date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,61.58,62.03,61.32,61.97,219954.40234502227,61.58,62.03,61.32,61.97,219954.4023
2005-01-03 09:35:00,62.04,62.44,62.03,62.31,93583.75854956033,62.04,62.44,62.03,62.31,93583.7585
2005-01-03 09:40:00,62.31,62.4,62.22,62.4,82618.60818586472,62.31,62.4,62.22,62.4,82618.6082
2005-01-03 09:45:00,62.4,62.45,62.35,62.41,66333.73140809902,62.4,62.45,62.35,62.41,66333.7314
2005-01-03 09:50:00,62.42,62.42,62.25,62.31,102594.723699924,62.42,62.42,62.25,62.31,102594.7237
2005-01-03 09:55:00,62.26,62.37,62.14,62.23,46900.44511996526,62.26,62.37,62.14,62.23,46900.4451
2005-01-03 10:00:00,62.24,62.42,62.2,62.27,84247.0958636413,62.24,62.42,62.2,62.27,84247.0959
2005-01-03 10:05:00,62.28,62.31,62.07,62.17,51243.07892736945,62.28,62.31,62.07,62.17,51243.0789
2005-01-03 10:10:00,62.19,62.19,61.94,61.95,60254.044077733146,62.19,62.19,61.94,61.95,60254.0441
2005-01-03 10:15:00,61.94,62.02,61.75,61.91,70784.93106068831,61.94,62.02,61.75,61.91,70784.9311
2005-01-03 10:20:00,61.91,61.98,61.82,61.93,67853.65324069049,61.91,61.98,61.82,61.93,67853.6532
2005-01-03 10:25:00,61.93,62.02,61.9,61.97,38323.74335034198,61.93,62.02,61.9,61.97,38323.7434
2005-01-03 10:30:00,61.97,61.98,61.7,61.76,98143.52404733472,61.97,61.98,61.7,61.76,98143.524
2005-01-03 10:35:00,61.73,61.85,61.44,61.7,127564.8680924981,61.73,61.85,61.44,61.7,127564.8681
2005-01-03 10:40:00,61.7,61.73,61.47,61.47,55477.14688958854,61.7,61.73,61.47,61.47,55477.1469
2005-01-03 10:45:00,61.47,61.47,61.25,61.26,49397.45955922267,61.47,61.47,61.25,61.26,49397.4596
2005-01-03 10:50:00,61.25,61.25,60.93,61.01,70676.3652155032,61.25,61.25,60.93,61.01,70676.3652
2005-01-03 10:55:00,61.01,61.48,61.01,61.26,73607.64303550104,61.01,61.48,61.01,61.26,73607.643
2005-01-03 11:00:00,61.26,61.35,61.11,61.11,92280.96840733904,61.26,61.35,61.11,61.11,92280.9684
2005-01-03 11:05:00,61.11,61.27,61.07,61.27,23450.22255998263,61.11,61.27,61.07,61.27,23450.2226
2005-01-03 11:10:00,61.28,61.45,61.24,61.3,29964.173271088915,61.28,61.45,61.24,61.3,29964.1733
2005-01-03 11:15:00,61.35,61.37,61.3,61.37,17261.969384431657,61.35,61.37,61.3,61.37,17261.9694
2005-01-03 11:20:00,61.36,61.55,61.36,61.47,95429.3779177071,61.36,61.55,61.36,61.47,95429.3779
2005-01-03 11:25:00,61.46,61.61,61.36,61.47,27141.4612962762,61.46,61.61,61.36,61.47,27141.4613
2005-01-03 11:30:00,61.48,61.61,61.37,61.61,52111.605688850286,61.48,61.61,61.37,61.61,52111.6057
2005-01-03 11:35:00,61.59,61.73,61.58,61.71,33872.54369775269,61.59,61.73,61.58,61.71,33872.5437
2005-01-03 11:40:00,61.73,61.82,61.7,61.77,29529.9098903485,61.73,61.82,61.7,61.77,29529.9099
2005-01-03 11:45:00,61.77,61.79,61.71,61.71,16827.70600369124,61.77,61.79,61.71,61.71,16827.706
2005-01-03 11:50:00,61.71,61.76,61.71,61.76,16502.008468135926,61.71,61.76,61.71,61.76,16502.0085
2005-01-03 11:55:00,61.74,61.77,61.71,61.71,11942.242970361523,61.74,61.77,61.71,61.71,11942.243
2005-01-03 12:00:00,61.71,61.76,61.63,61.68,37998.04581478667,61.71,61.76,61.63,61.68,37998.0458
2005-01-03 12:05:00,61.65,61.72,61.58,61.71,21930.300727391164,61.65,61.72,61.58,61.71,21930.3007
2005-01-03 12:10:00,61.71,61.77,61.7,61.75,15742.04755184019,61.71,61.77,61.7,61.75,15742.0476
2005-01-03 12:15:00,61.78,61.79,61.71,61.74,32895.45109108675,61.78,61.79,61.71,61.74,32895.4511
2005-01-03 12:20:00,61.74,61.8,61.72,61.76,22147.43241776137,61.74,61.8,61.72,61.76,22147.4324
2005-01-03 12:25:00,61.76,61.82,61.76,61.79,24427.31516664857,61.76,61.82,61.76,61.79,24427.3152
2005-01-03 12:30:00,61.79,62.27,61.79,61.85,30941.26587775486,61.79,62.27,61.79,61.85,30941.2659
2005-01-03 12:35:00,61.84,61.89,61.84,61.85,21170.33981109543,61.84,61.89,61.84,61.85,21170.3398
2005-01-03 12:40:00,61.85,61.86,61.81,61.82,20736.07643035501,61.85,61.86,61.81,61.82,20736.0764
2005-01-03 12:45:00,61.81,61.94,61.81,61.91,29421.344045163394,61.81,61.94,61.81,61.91,29421.344
2005-01-03 12:50:00,61.9,61.94,61.89,61.94,12702.203886657258,61.9,61.94,61.89,61.94,12702.2039
2005-01-03 12:55:00,61.93,61.94,61.93,61.93,14113.55987406362,61.93,61.94,61.93,61.93,14113.5599
2005-01-03 13:00:00,61.93,61.94,61.9,61.93,18021.930300727392,61.93,61.94,61.9,61.93,18021.9303
2005-01-03 13:05:00,61.93,61.93,61.8,61.81,28552.817283682554,61.93,61.93,61.8,61.81,28552.8173
2005-01-03 13:10:00,61.81,61.84,61.81,61.83,7382.477472587125,61.81,61.84,61.81,61.83,7382.4775
2005-01-03 13:15:00,61.83,61.89,61.83,61.85,16393.44262295082,61.83,61.89,61.83,61.85,16393.4426
2005-01-03 13:20:00,61.86,61.87,61.75,61.76,39735.09933774835,61.86,61.87,61.75,61.76,39735.0993
2005-01-03 13:25:00,61.76,61.84,61.69,61.76,66659.42894365433,61.76,61.84,61.69,61.76,66659.4289
2005-01-03 13:30:00,61.82,61.85,61.71,61.74,41797.85039626533,61.82,61.85,61.71,61.74,41797.8504
2005-01-03 13:35:00,61.77,61.86,61.77,61.83,8793.833459993486,61.77,61.86,61.77,61.83,8793.8335
2005-01-03 13:40:00,61.8,61.9,61.8,61.84,19541.85213331886,61.8,61.9,61.8,61.84,19541.8521
2005-01-03 13:45:00,61.84,61.92,61.82,61.9,19650.417978503963,61.84,61.92,61.82,61.9,19650.418
2005-01-03 13:50:00,61.9,61.98,61.88,61.98,23341.65671479753,61.9,61.98,61.88,61.98,23341.6567
2005-01-03 13:55:00,61.98,62.0,61.85,61.87,32135.49017479101,61.98,62.0,61.85,61.87,32135.4902
2005-01-03 14:00:00,61.86,62.04,61.85,61.93,34089.675388122894,61.86,62.04,61.85,61.93,34089.6754
2005-01-03 14:05:00,61.93,61.97,61.81,61.83,22147.43241776137,61.93,61.97,61.81,61.83,22147.4324
2005-01-03 14:10:00,61.82,61.94,61.79,61.93,12810.769731842363,61.82,61.94,61.79,61.93,12810.7697
2005-01-03 14:15:00,61.93,62.0,61.87,61.89,19650.417978503963,61.93,62.0,61.87,61.89,19650.418
2005-01-03 14:20:00,61.89,61.93,61.84,61.89,13353.598957767888,61.89,61.93,61.84,61.89,13353.599
2005-01-03 14:25:00,61.89,61.9,61.81,61.81,12050.80881554663,61.89,61.9,61.81,61.81,12050.8088
2005-01-03 14:30:00,61.82,62.04,61.79,62.0,42992.07469330149,61.82,62.04,61.79,62.0,42992.0747
2005-01-03 14:35:00,62.0,62.13,61.99,62.1,40277.92856367387,62.0,62.13,61.99,62.1,40277.9286
2005-01-03 14:40:00,62.09,62.09,61.87,61.95,69047.87753772663,62.09,62.09,61.87,61.95,69047.8775
2005-01-03 14:45:00,61.95,61.97,61.93,61.95,11616.54543480621,61.95,61.97,61.93,61.95,11616.5454
2005-01-03 14:50:00,61.95,61.98,61.82,61.83,23775.920095537946,61.95,61.98,61.82,61.83,23775.9201
2005-01-03 14:55:00,61.82,61.85,61.64,61.73,34523.938768863314,61.82,61.85,61.64,61.73,34523.9388
2005-01-03 15:00:00,61.73,61.78,61.67,61.77,12593.638041472152,61.73,61.78,61.67,61.77,12593.638
2005-01-03 15:05:00,61.77,62.05,61.75,61.94,50808.81554662903,61.77,62.05,61.75,61.94,50808.8155
2005-01-03 15:10:00,61.93,61.99,61.84,61.89,21061.773965910324,61.93,61.99,61.84,61.89,21061.774
2005-01-03 15:15:00,61.88,61.89,61.67,61.68,31809.792639235697,61.88,61.89,61.67,61.68,31809.7926
2005-01-03 15:20:00,61.67,61.87,61.63,61.63,31049.831722939965,61.67,61.87,61.63,61.63,31049.8317
2005-01-03 15:25:00,61.63,61.65,61.4,61.52,33546.84616219738,61.63,61.65,61.4,61.52,33546.8462
2005-01-03 15:30:00,61.53,61.58,61.37,61.37,31918.3584844208,61.53,61.58,61.37,61.37,31918.3585
2005-01-03 15:35:00,61.37,61.39,61.24,61.27,38106.61165997177,61.37,61.39,61.24,61.27,38106.6117
2005-01-03 15:40:00,61.29,61.35,61.27,61.35,21387.47150146564,61.29,61.35,61.27,61.35,21387.4715
2005-01-03 15:45:00,61.33,61.38,61.16,61.18,32678.319400716537,61.33,61.38,61.16,61.18,32678.3194
2005-01-03 15:50:00,61.19,61.36,61.13,61.19,57105.63456736511,61.19,61.36,61.13,61.19,57105.6346
2005-01-03 15:55:00,61.2,61.71,61.07,61.07,104331.77722288568,61.2,61.71,61.07,61.07,104331.7772
2005-01-04 09:30:00,61.57,61.77,61.46,61.7,71870.58951253936,61.57,61.77,61.46,61.7,71870.5895
2005-01-04 09:35:00,61.71,61.71,61.68,61.7,23775.920095537946,61.71,61.71,61.68,61.7,23775.9201
2005-01-04 09:40:00,61.67,61.7,61.36,61.48,56019.97611551406,61.67,61.7,61.36,61.48,56019.9761
2005-01-04 09:45:00,61.48,61.69,61.48,61.59,53848.659211811966,61.48,61.69,61.48,61.59,53848.6592
2005-01-04 09:50:00,61.59,61.67,61.51,61.67,39626.53349256324,61.59,61.67,61.51,61.67,39626.5335
2005-01-04 09:55:00,61.67,61.81,61.59,61.67,31375.52925849528,61.67,61.81,61.59,61.67,31375.5293
2005-01-04 10:00:00,61.67,61.84,61.62,61.76,39843.66518293345,61.67,61.84,61.62,61.76,39843.6652
2005-01-04 10:05:00,61.76,62.05,61.76,62.04,60145.47823254804,61.76,62.05,61.76,62.04,60145.4782
2005-01-04 10:10:00,62.05,62.08,61.93,61.94,69590.70676365215,62.05,62.08,61.93,61.94,69590.7068
2005-01-04 10:15:00,61.97,62.05,61.71,61.97,127456.302247313,61.97,62.05,61.71,61.97,127456.3022
2005-01-04 10:20:00,61.96,61.99,61.84,61.85,59819.780696992726,61.96,61.99,61.84,61.85,59819.7807
2005-01-04 10:25:00,61.83,61.96,61.81,61.94,61665.40006513951,61.83,61.96,61.81,61.94,61665.4001
2005-01-04 10:30:00,61.95,62.09,61.69,61.83,41363.587015524914,61.95,62.09,61.69,61.83,41363.587
2005-01-04 10:35:00,61.88,61.88,61.56,61.65,52111.605688850286,61.88,61.88,61.56,61.65,52111.6057
2005-01-04 10:40:00,61.66,61.75,61.55,61.62,50048.8546303333,61.66,61.75,61.55,61.62,50048.8546
2005-01-04 10:45:00,61.65,61.66,61.43,61.48,45814.78666811421,61.65,61.66,61.43,61.48,45814.7867
2005-01-04 10:50:00,61.5,61.53,61.37,61.38,40277.92856367387,61.5,61.53,61.37,61.38,40277.9286
2005-01-04 10:55:00,61.37,61.37,61.03,61.04,55911.41027032895,61.37,61.37,61.03,61.04,55911.4103
2005-01-04 11:00:00,61.07,61.07,60.95,61.05,56997.06872218,61.07,61.07,60.95,61.05,56997.0687
2005-01-04 11:05:00,61.04,61.06,60.94,61.01,45271.95744218869,61.04,61.06,60.94,61.01,45271.9574
2005-01-04 11:10:00,61.01,61.28,61.0,61.03,82510.04234067962,61.01,61.28,61.0,61.03,82510.0423
2005-01-04 11:15:00,61.07,61.13,61.02,61.09,61665.40006513951,61.07,61.13,61.02,61.09,61665.4001
2005-01-04 11:20:00,61.08,61.12,61.02,61.03,38866.57257626751,61.08,61.12,61.02,61.03,38866.5726
2005-01-04 11:25:00,61.0,61.06,61.0,61.06,22473.12995331669,61.0,61.06,61.0,61.06,22473.13
2005-01-04 11:30:00,61.06,61.1,61.0,61.05,40386.49440885898,61.06,61.1,61.0,61.05,40386.4944
2005-01-04 11:35:00,61.04,61.1,61.04,61.08,26164.368689610248,61.04,61.1,61.04,61.08,26164.3687
2005-01-04 11:40:00,61.08,61.15,61.07,61.14,29312.77819997829,61.08,61.15,61.07,61.14,29312.7782
2005-01-04 11:45:00,61.14,61.27,61.12,61.21,28769.948974052764,61.14,61.27,61.12,61.21,28769.949
2005-01-04 11:50:00,61.21,61.23,61.12,61.13,11290.847899250895,61.21,61.23,61.12,61.13,11290.8479
2005-01-04 11:55:00,61.14,61.22,61.14,61.22,5971.121485180763,61.14,61.22,61.14,61.22,5971.1215
2005-01-04 12:00:00,61.19,61.22,61.05,61.05,23884.48594072305,61.19,61.22,61.05,61.05,23884.4859
2005-01-04 12:05:00,61.05,61.08,61.0,61.01,58625.55639995658,61.05,61.08,61.0,61.01,58625.5564
2005-01-04 12:10:00,61.01,61.01,60.69,60.69,46249.05004885463,61.01,61.01,60.69,60.69,46249.05
2005-01-04 12:15:00,60.68,60.73,60.59,60.65,75018.9990229074,60.68,60.73,60.59,60.65,75018.999
2005-01-04 12:20:00,60.65,60.7,60.56,60.69,37563.782434046254,60.65,60.7,60.56,60.69,37563.7824
2005-01-04 12:25:00,60.71,60.73,60.61,60.73,16936.271848876346,60.71,60.73,60.61,60.73,16936.2718
2005-01-04 12:30:00,60.72,60.76,60.66,60.75,24644.446857018786,60.72,60.76,60.66,60.75,24644.4469
2005-01-04 12:35:00,60.75,60.84,60.73,60.78,32895.45109108675,60.75,60.84,60.73,60.78,32895.4511
2005-01-04 12:40:00,60.78,60.78,60.63,60.71,21713.169037020954,60.78,60.78,60.63,60.71,21713.169
2005-01-04 12:45:00,60.68,60.76,60.66,60.66,20518.944739984803,60.68,60.76,60.66,60.66,20518.9447
2005-01-04 12:50:00,60.67,60.69,60.61,60.61,11942.242970361523,60.67,60.69,60.61,60.61,11942.243
2005-01-04 12:55:00,60.61,60.66,60.47,60.47,16393.44262295082,60.61,60.66,60.47,60.47,16393.4426
2005-01-04 13:00:00,60.48,60.6,60.47,60.53,21930.300727391164,60.48,60.6,60.47,60.53,21930.3007
2005-01-04 13:05:00,60.5,60.53,60.35,60.43,35826.728911084574,60.5,60.53,60.35,60.43,35826.7289
2005-01-04 13:10:00,60.43,60.44,60.38,60.41,21821.73488220606,60.43,60.44,60.38,60.41,21821.7349
2005-01-04 13:15:00,60.41,60.42,60.38,60.39,66767.99478883944,60.41,60.42,60.38,60.39,66767.9948
2005-01-04 13:20:00,60.41,60.44,60.39,60.43,25838.671154054937,60.41,60.44,60.39,60.43,25838.6712
2005-01-04 13:25:00,60.42,60.43,60.23,60.33,52328.737379220496,60.42,60.43,60.23,60.33,52328.7374
2005-01-04 13:30:00,60.33,60.48,60.32,60.46,28987.08066442297,60.33,60.48,60.32,60.46,28987.0807
2005-01-04 13:35:00,60.45,60.49,60.41,60.43,16284.876777765716,60.45,60.49,60.41,60.43,16284.8768
2005-01-04 13:40:00,60.42,60.47,60.42,60.43,22364.564108131584,60.42,60.47,60.42,60.43,22364.5641
2005-01-04 13:45:00,60.42,60.45,60.41,60.43,15850.613397025296,60.42,60.45,60.41,60.43,15850.6134
2005-01-04 13:50:00,60.44,60.47,60.41,60.44,22798.827488872,60.44,60.47,60.41,60.44,22798.8275
2005-01-04 13:55:00,60.44,60.44,60.3,60.4,40060.79687330366,60.44,60.44,60.3,60.4,40060.7969
2005-01-04 14:00:00,60.37,60.37,60.02,60.03,73933.34057105635,60.37,60.37,60.02,60.03,73933.3406
2005-01-04 14:05:00,60.03,60.06,59.87,59.94,80881.55466290306,60.03,60.06,59.87,59.94,80881.5547
2005-01-04 14:10:00,59.93,60.04,59.91,59.97,52111.605688850286,59.93,60.04,59.91,59.97,52111.6057
2005-01-04 14:15:00,59.97,60.07,59.95,60.05,48963.19617848225,59.97,60.07,59.95,60.05,48963.1962
2005-01-04 14:20:00,60.04,60.06,59.67,59.67,99989.14341548148,60.04,60.06,59.67,59.67,99989.1434
2005-01-04 14:25:00,59.7,59.74,59.41,59.7,99229.18249918576,59.7,59.74,59.41,59.7,99229.1825
2005-01-04 14:30:00,59.72,59.87,59.57,59.57,61448.2683747693,59.72,59.87,59.57,59.57,61448.2684
2005-01-04 14:35:00,59.57,59.57,59.36,59.48,49288.89371403757,59.57,59.57,59.36,59.48,49288.8937
2005-01-04 14:40:00,59.47,59.92,59.42,59.55,62316.79513625014,59.47,59.92,59.42,59.55,62316.7951
2005-01-04 14:45:00,59.53,59.77,59.41,59.76,51351.64477255456,59.53,59.77,59.41,59.76,51351.6448
2005-01-04 14:50:00,59.71,59.87,59.69,59.72,46791.87927478016,59.71,59.87,59.69,59.72,46791.8793
2005-01-04 14:55:00,59.73,59.8,59.47,59.67,48854.63033329714,59.73,59.8,59.47,59.67,48854.6303
2005-01-04 15:00:00,59.68,59.68,59.44,59.54,96515.03636955816,59.68,59.68,59.44,59.54,96515.0364
2005-01-04 15:05:00,59.52,59.52,59.41,59.43,75670.39409401802,59.52,59.52,59.41,59.43,75670.3941
2005-01-04 15:10:00,59.43,59.43,59.36,59.38,66442.29725328412,59.43,59.43,59.36,59.38,66442.2973
2005-01-04 15:15:00,59.38,59.46,59.26,59.32,98903.48496363044,59.38,59.46,59.26,59.32,98903.485
2005-01-04 15:20:00,59.32,59.39,59.22,59.37,99554.88003474109,59.32,59.39,59.22,59.37,99554.88
2005-01-04 15:25:00,59.37,59.38,59.3,59.37,38323.74335034198,59.37,59.38,59.3,59.37,38323.7434
2005-01-04 15:30:00,59.37,59.63,59.34,59.62,142764.08641841277,59.37,59.63,59.34,59.62,142764.0864
2005-01-04 15:35:00,59.61,59.81,59.59,59.81,102051.89447399849,59.61,59.81,59.59,59.81,102051.8945
2005-01-04 15:40:00,59.81,59.85,59.71,59.78,44403.430680707854,59.81,59.85,59.71,59.78,44403.4307
2005-01-04 15:45:00,59.79,59.96,59.68,59.7,57214.20041255021,59.79,59.96,59.68,59.7,57214.2004
2005-01-04 15:50:00,59.7,59.77,59.67,59.75,45054.82575181848,59.7,59.77,59.67,59.75,45054.8258
2005-01-04 15:55:00,59.73,59.89,59.64,59.69,86526.9786125285,59.73,59.89,59.64,59.69,86526.9786
2005-01-05 09:30:00,59.79,59.87,59.63,59.7,86744.11030289871,59.79,59.87,59.63,59.7,86744.1103
2005-01-05 09:35:00,59.71,59.71,59.34,59.49,80230.15959179243,59.71,59.71,59.34,59.49,80230.1596
2005-01-05 09:40:00,59.49,59.49,59.18,59.33,81315.81804364348,59.49,59.49,59.18,59.33,81315.818
2005-01-05 09:45:00,59.31,59.4,59.28,59.3,80881.55466290306,59.31,59.4,59.28,59.3,80881.5547
2005-01-05 09:50:00,59.3,59.41,59.29,59.36,76321.78916512865,59.3,59.41,59.29,59.36,76321.7892
2005-01-05 09:55:00,59.35,59.41,59.28,59.32,73390.51134513083,59.35,59.41,59.28,59.32,73390.5113
2005-01-05 10:00:00,59.32,59.41,59.26,59.3,93040.9293236348,59.32,59.41,59.26,59.3,93040.9293
2005-01-05 10:05:00,59.28,59.41,59.28,59.35,46140.484203669526,59.28,59.41,59.28,59.35,46140.4842
2005-01-05 10:10:00,59.34,59.55,59.33,59.4,59385.51731625231,59.34,59.55,59.33,59.4,59385.5173
2005-01-05 10:15:00,59.39,59.46,59.33,59.38,41580.71870589512,59.39,59.46,59.33,59.38,41580.7187
2005-01-05 10:20:00,59.4,59.46,59.34,59.35,57214.20041255021,59.4,59.46,59.34,59.35,57214.2004
2005-01-05 10:25:00,59.36,59.37,59.05,59.07,51025.94723699924,59.36,59.37,59.05,59.07,51025.9472
2005-01-05 10:30:00,59.07,59.13,58.97,59.13,47551.84019107589,59.07,59.13,58.97,59.13,47551.8402
2005-01-05 10:35:00,59.13,59.13,58.78,58.93,86418.4127673434,59.13,59.13,58.78,58.93,86418.4128
2005-01-05 10:40:00,58.95,59.02,58.93,58.95,66659.42894365433,58.95,59.02,58.93,58.95,66659.4289
2005-01-05 10:45:00,58.94,58.96,58.9,58.94,41689.28455108023,58.94,58.96,58.9,58.94,41689.2846
2005-01-05 10:50:00,58.94,59.12,58.94,59.12,42232.11377700576,58.94,59.12,58.94,59.12,42232.1138
2005-01-05 10:55:00,59.07,59.09,58.95,58.97,40929.3236347845,59.07,59.09,58.95,58.97,40929.3236
2005-01-05 11:00:00,58.97,59.18,58.97,59.17,56345.67365106937,58.97,59.18,58.97,59.17,56345.6737
2005-01-05 11:05:00,59.18,59.35,59.12,59.25,48094.669417001416,59.18,59.35,59.12,59.25,48094.6694
2005-01-05 11:10:00,59.25,59.25,59.09,59.22,52220.17153403539,59.25,59.25,59.09,59.22,52220.1715
2005-01-05 11:15:00,59.23,59.38,59.23,59.38,19758.98382368907,59.23,59.38,59.23,59.38,19758.9838
2005-01-05 11:20:00,59.38,59.39,59.04,59.12,36152.42644663989,59.38,59.39,59.04,59.12,36152.4264
2005-01-05 11:25:00,59.08,59.25,59.05,59.17,36912.38736293562,59.08,59.25,59.05,59.17,36912.3874
2005-01-05 11:30:00,59.17,59.27,59.13,59.16,34198.241233308,59.17,59.27,59.13,59.16,34198.2412
2005-01-05 11:35:00,59.2,59.34,59.13,59.29,30289.87080664423,59.2,59.34,59.13,59.29,30289.8708
2005-01-05 11:40:00,59.28,59.59,59.25,59.59,53197.264140701336,59.28,59.59,59.25,59.59,53197.2641
2005-01-05 11:45:00,59.59,59.64,59.48,59.61,61773.965910324616,59.59,59.64,59.48,59.61,61773.9659
2005-01-05 11:50:00,59.62,59.62,59.53,59.6,50700.24970144393,59.62,59.62,59.53,59.6,50700.2497
2005-01-05 11:55:00,59.6,59.6,59.5,59.58,18564.75952665292,59.6,59.6,59.5,59.58,18564.7595
2005-01-05 12:00:00,59.58,59.61,59.52,59.6,15090.652480729565,59.58,59.61,59.52,59.6,15090.6525
2005-01-05 12:05:00,59.61,59.61,59.22,59.26,38432.30919552709,59.61,59.61,59.22,59.26,38432.3092
2005-01-05 12:10:00,59.23,59.29,59.18,59.2,15199.218325914668,59.23,59.29,59.18,59.2,15199.2183
2005-01-05 12:15:00,59.19,59.4,59.18,59.23,36152.42644663989,59.19,59.4,59.18,59.23,36152.4264
2005-01-05 12:20:00,59.25,59.49,59.23,59.45,18999.022907393333,59.25,59.49,59.23,59.45,18999.0229
2005-01-05 12:25:00,59.42,59.56,59.4,59.48,31266.96341331017,59.42,59.56,59.4,59.48,31266.9634
2005-01-05 12:30:00,59.44,59.55,59.44,59.53,20084.681359244383,59.44,59.55,59.44,59.53,20084.6814
2005-01-05 12:35:00,59.53,59.53,59.24,59.24,29855.60742590381,59.53,59.53,59.24,59.24,29855.6074
2005-01-05 12:40:00,59.25,59.28,59.07,59.15,42014.98208663554,59.25,59.28,59.07,59.15,42014.9821
2005-01-05 12:45:00,59.12,59.13,59.08,59.12,25404.40777331452,59.12,59.13,59.08,59.12,25404.4078
2005-01-05 12:50:00,59.11,59.27,59.1,59.25,31158.39756812507,59.11,59.27,59.1,59.25,31158.3976
2005-01-05 12:55:00,59.25,59.3,59.17,59.24,27575.724677016613,59.25,59.3,59.17,59.24,27575.7247
2005-01-05 13:00:00,59.26,59.36,59.21,59.36,8468.135924438173,59.26,59.36,59.21,59.36,8468.1359
2005-01-05 13:05:00,59.34,59.46,59.34,59.46,27684.29052220172,59.34,59.46,59.34,59.46,27684.2905
2005-01-05 13:10:00,59.46,59.55,59.39,59.55,10422.321137770055,59.46,59.55,59.39,59.55,10422.3211
2005-01-05 13:15:00,59.52,59.63,59.52,59.59,28661.38312886766,59.52,59.63,59.52,59.59,28661.3831
2005-01-05 13:20:00,59.6,59.79,59.6,59.79,84029.96417327109,59.6,59.79,59.6,59.79,84029.9642
2005-01-05 13:25:00,59.75,59.79,59.65,59.76,45380.52328737379,59.75,59.79,59.65,59.76,45380.5233
2005-01-05 13:30:00,59.78,59.94,59.77,59.94,80772.98881771795,59.78,59.94,59.77,59.94,80772.9888
2005-01-05 13:35:00,59.93,60.02,59.86,59.93,56562.80534143958,59.93,60.02,59.86,59.93,56562.8053
2005-01-05 13:40:00,59.92,59.98,59.9,59.91,37129.51905330584,59.92,59.98,59.9,59.91,37129.5191
2005-01-05 13:45:00,59.92,59.92,59.8,59.87,17696.232765172077,59.92,59.92,59.8,59.87,17696.2328
2005-01-05 13:50:00,59.86,59.95,59.86,59.95,17044.837694061447,59.86,59.95,59.86,59.95,17044.8377
2005-01-05 13:55:00,59.91,59.96,59.82,59.82,19107.58875257844,59.91,59.96,59.82,59.82,19107.5888
2005-01-05 14:00:00,59.84,59.94,59.84,59.92,14004.994028878516,59.84,59.94,59.84,59.92,14004.994
2005-01-05 14:05:00,59.9,59.94,59.83,59.87,14004.994028878516,59.9,59.94,59.83,59.87,14004.994
2005-01-05 14:10:00,59.87,59.94,59.81,59.83,37455.21658886115,59.87,59.94,59.81,59.83,37455.2166
2005-01-05 14:15:00,59.86,59.86,59.73,59.78,46466.18173922484,59.86,59.86,59.73,59.78,46466.1817
2005-01-05 14:20:00,59.78,59.78,59.52,59.67,35826.728911084574,59.78,59.78,59.52,59.67,35826.7289
2005-01-05 14:25:00,59.68,59.8,59.67,59.77,12050.80881554663,59.68,59.8,59.67,59.77,12050.8088
2005-01-05 14:30:00,59.78,59.83,59.73,59.83,16067.745087395506,59.78,59.83,59.73,59.83,16067.7451
2005-01-05 14:35:00,59.85,59.87,59.77,59.79,13679.296493323202,59.85,59.87,59.77,59.79,13679.2965
2005-01-05 14:40:00,59.83,59.83,59.66,59.69,15633.481706655088,59.83,59.83,59.66,59.69,15633.4817
2005-01-05 14:45:00,59.7,59.79,59.66,59.79,13787.862338508306,59.7,59.79,59.66,59.79,13787.8623
2005-01-05 14:50:00,59.79,59.84,59.74,59.83,10965.150363695582,59.79,59.84,59.74,59.83,10965.1504
2005-01-05 14:55:00,59.84,59.85,59.66,59.69,17587.666919986972,59.84,59.85,59.66,59.69,17587.6669
2005-01-05 15:00:00,59.69,59.9,59.65,59.86,37672.34827923135,59.69,59.9,59.65,59.86,37672.3483
2005-01-05 15:05:00,59.87,59.95,59.86,59.95,40929.3236347845,59.87,59.95,59.86,59.95,40929.3236
2005-01-05 15:10:00,59.96,60.08,59.92,60.02,82835.73987623493,59.96,60.08,59.92,60.02,82835.7399
2005-01-05 15:15:00,60.02,60.22,60.02,60.18,76104.65747475844,60.02,60.22,60.02,60.18,76104.6575
2005-01-05 15:20:00,60.19,60.27,60.16,60.21,50483.11801107372,60.19,60.27,60.16,60.21,50483.118
2005-01-05 15:25:00,60.21,60.31,60.12,60.13,57648.46379329063,60.21,60.31,60.12,60.13,57648.4638
2005-01-05 15:30:00,60.13,60.13,59.85,59.85,46466.18173922484,60.13,60.13,59.85,59.85,46466.1817
2005-01-05 15:35:00,59.88,60.06,59.86,59.96,117251.11279991316,59.88,60.06,59.86,59.96,117251.1128
2005-01-05 15:40:00,59.96,59.97,59.86,59.97,47443.27434589079,59.96,59.97,59.86,59.97,47443.2743
2005-01-05 15:45:00,59.96,59.97,59.9,59.91,48854.63033329714,59.96,59.97,59.9,59.91,48854.6303
2005-01-05 15:50:00,59.9,59.98,59.87,59.88,62533.92682662035,59.9,59.98,59.87,59.88,62533.9268
2005-01-05 15:55:00,59.89,59.9,59.67,59.75,214526.11008576705,59.89,59.9,59.67,59.75,214526.1101
2005-01-06 09:30:00,59.76,60.01,59.36,59.67,78058.84268809033,59.76,60.01,59.36,59.67,78058.8427
2005-01-06 09:35:00,59.66,60.05,59.6,60.05,49723.157094777984,59.66,60.05,59.6,60.05,49723.1571
2005-01-06 09:40:00,60.06,60.18,59.69,60.0,66116.59971772881,60.06,60.18,59.69,60.0,66116.5997
2005-01-06 09:45:00,60.0,60.22,59.99,60.22,43426.33807404191,60.0,60.22,59.99,60.22,43426.3381
2005-01-06 09:50:00,60.18,60.41,60.1,60.21,72739.1162740202,60.18,60.41,60.1,60.21,72739.1163
2005-01-06 09:55:00,60.21,60.26,60.15,60.26,47009.010965150366,60.21,60.26,60.15,60.26,47009.011
2005-01-06 10:00:00,60.24,60.29,60.17,60.26,38106.61165997177,60.24,60.29,60.17,60.26,38106.6117
2005-01-06 10:05:00,60.3,60.33,60.15,60.24,38866.57257626751,60.3,60.33,60.15,60.24,38866.5726
2005-01-06 10:10:00,60.23,60.33,60.2,60.23,112691.34730213876,60.23,60.33,60.2,60.23,112691.3473
2005-01-06 10:15:00,60.22,60.38,60.22,60.32,38866.57257626751,60.22,60.38,60.22,60.32,38866.5726
2005-01-06 10:20:00,60.31,60.65,60.3,60.58,52545.86906959071,60.31,60.65,60.3,60.58,52545.8691
2005-01-06 10:25:00,60.55,60.67,60.54,60.59,42449.24546737597,60.55,60.67,60.54,60.59,42449.2455
2005-01-06 10:30:00,60.59,60.6,60.37,60.55,34523.938768863314,60.59,60.6,60.37,60.55,34523.9388
2005-01-06 10:35:00,60.54,60.59,60.5,60.57,36695.25567256541,60.54,60.59,60.5,60.57,36695.2557
2005-01-06 10:40:00,60.57,60.6,60.43,60.51,34089.675388122894,60.57,60.6,60.43,60.51,34089.6754
2005-01-06 10:45:00,60.52,60.56,60.46,60.48,14113.55987406362,60.52,60.56,60.46,60.48,14113.5599
2005-01-06 10:50:00,60.46,60.48,60.09,60.09,41363.587015524914,60.46,60.48,60.09,60.09,41363.587
2005-01-06 10:55:00,60.09,60.25,60.03,60.1,44294.86483552275,60.09,60.25,60.03,60.1,44294.8648
2005-01-06 11:00:00,60.1,60.13,59.99,60.06,55260.01519921833,60.1,60.13,59.99,60.06,55260.0152
2005-01-06 11:05:00,60.06,60.44,60.06,60.36,108565.84518510476,60.06,60.44,60.06,60.36,108565.8452
2005-01-06 11:10:00,60.36,60.45,60.05,60.39,60688.307458473566,60.36,60.45,60.05,60.39,60688.3075
2005-01-06 11:15:00,60.35,60.4,60.35,60.37,19107.58875257844,60.35,60.4,60.35,60.37,19107.5888
2005-01-06 11:20:00,60.39,60.53,60.37,60.53,67202.25816957986,60.39,60.53,60.37,60.53,67202.2582
2005-01-06 11:25:00,60.49,60.49,60.4,60.44,44511.99652589296,60.49,60.49,60.4,60.44,44511.9965
2005-01-06 11:30:00,60.43,60.6,60.37,60.39,31918.3584844208,60.43,60.6,60.37,60.39,31918.3585
2005-01-06 11:35:00,60.4,60.44,60.36,60.41,40495.06025404408,60.4,60.44,60.36,60.41,40495.0603
2005-01-06 11:40:00,60.4,60.4,60.3,60.3,23775.920095537946,60.4,60.4,60.3,60.3,23775.9201
2005-01-06 11:45:00,60.31,60.39,60.3,60.38,14764.95494517425,60.31,60.39,60.3,60.38,14764.9549
2005-01-06 11:50:00,60.35,60.35,60.15,60.15,23667.35425035284,60.35,60.35,60.15,60.15,23667.3543
2005-01-06 11:55:00,60.14,60.23,60.08,60.18,11833.67712517642,60.14,60.23,60.08,60.18,11833.6771
2005-01-06 12:00:00,60.18,60.33,60.16,60.29,19976.11551405928,60.18,60.33,60.16,60.29,19976.1155
2005-01-06 12:05:00,60.29,60.38,60.29,60.38,24535.88101183368,60.29,60.38,60.29,60.38,24535.881
2005-01-06 12:10:00,60.37,60.37,60.16,60.19,12810.769731842363,60.37,60.37,60.16,60.19,12810.7697
2005-01-06 12:15:00,60.21,60.31,60.19,60.31,6296.819020736077,60.21,60.31,60.19,60.31,6296.819
2005-01-06 12:20:00,60.35,60.35,60.32,60.34,15090.652480729565,60.35,60.35,60.32,60.34,15090.6525
2005-01-06 12:25:00,60.34,60.41,60.32,60.39,26707.197915535773,60.34,60.41,60.32,60.39,26707.1979
2005-01-06 12:30:00,60.41,60.44,60.32,60.32,16284.876777765716,60.41,60.44,60.32,60.32,16284.8768
2005-01-06 12:35:00,60.31,60.35,60.3,60.32,14873.520790359353,60.31,60.35,60.3,60.32,14873.5208
2005-01-06 12:40:00,60.32,60.41,60.31,60.38,16393.44262295082,60.32,60.41,60.31,60.38,16393.4426
2005-01-06 12:45:00,60.38,60.42,60.35,60.37,26924.329605905983,60.38,60.42,60.35,60.37,26924.3296
2005-01-06 12:50:00,60.37,60.38,60.33,60.36,20518.944739984803,60.37,60.38,60.33,60.36,20518.9447
2005-01-06 12:55:00,60.36,60.37,60.29,60.34,31266.96341331017,60.36,60.37,60.29,60.34,31266.9634
2005-01-06 13:00:00,60.33,60.36,60.32,60.34,14764.95494517425,60.33,60.36,60.32,60.34,14764.9549
2005-01-06 13:05:00,60.34,60.34,60.26,60.29,18781.891217023127,60.34,60.34,60.26,60.29,18781.8912
2005-01-06 13:10:00,60.28,60.38,60.28,60.32,14982.086635544458,60.28,60.38,60.28,60.32,14982.0866
2005-01-06 13:15:00,60.32,60.38,60.31,60.34,33872.54369775269,60.32,60.38,60.31,60.34,33872.5437
2005-01-06 13:20:00,60.34,60.62,60.34,60.62,66442.29725328412,60.34,60.62,60.34,60.62,66442.2973
2005-01-06 13:25:00,60.6,60.6,60.47,60.52,27901.422212571924,60.6,60.6,60.47,60.52,27901.4222
2005-01-06 13:30:00,60.54,60.61,60.33,60.53,42774.94300293128,60.54,60.61,60.33,60.53,42774.943
2005-01-06 13:35:00,60.53,60.62,60.33,60.44,36803.82151775052,60.53,60.62,60.33,60.44,36803.8215
2005-01-06 13:40:00,60.48,60.48,60.33,60.45,24427.31516664857,60.48,60.48,60.33,60.45,24427.3152
2005-01-06 13:45:00,60.45,60.54,60.42,60.53,36803.82151775052,60.45,60.54,60.42,60.53,36803.8215
2005-01-06 13:50:00,60.53,60.61,60.44,60.51,49940.288785148194,60.53,60.61,60.44,60.51,49940.2888
2005-01-06 13:55:00,60.52,60.6,60.51,60.51,28009.98805775703,60.52,60.6,60.51,60.51,28009.9881
2005-01-06 14:00:00,60.51,60.61,60.33,60.57,65248.07295624797,60.51,60.61,60.33,60.57,65248.073
2005-01-06 14:05:00,60.57,60.59,60.51,60.53,33004.01693627185,60.57,60.59,60.51,60.53,33004.0169
2005-01-06 14:10:00,60.53,60.53,60.43,60.51,40277.92856367387,60.53,60.53,60.43,60.51,40277.9286
2005-01-06 14:15:00,60.51,60.52,60.47,60.52,67527.95570513517,60.51,60.52,60.47,60.52,67527.9557
2005-01-06 14:20:00,60.53,60.61,60.5,60.53,29095.64650960808,60.53,60.61,60.5,60.53,29095.6465
2005-01-06 14:25:00,60.53,60.57,60.53,60.55,37346.65074367605,60.53,60.57,60.53,60.55,37346.6507
2005-01-06 14:30:00,60.58,60.61,60.49,60.56,68070.7849310607,60.58,60.61,60.49,60.56,68070.7849
2005-01-06 14:35:00,60.56,60.59,60.49,60.52,32569.75355553143,60.56,60.59,60.49,60.52,32569.7536
2005-01-06 14:40:00,60.51,60.51,60.42,60.46,24644.446857018786,60.51,60.51,60.42,60.46,24644.4469
2005-01-06 14:45:00,60.47,60.51,60.42,60.51,33546.84616219738,60.47,60.51,60.42,60.51,33546.8462
2005-01-06 14:50:00,60.52,60.52,60.42,60.47,31809.792639235697,60.52,60.52,60.42,60.47,31809.7926
2005-01-06 14:55:00,60.47,60.51,60.35,60.35,21170.33981109543,60.47,60.51,60.35,60.35,21170.3398
2005-01-06 15:00:00,60.35,60.38,60.28,60.28,26490.066225165563,60.35,60.38,60.28,60.28,26490.0662
2005-01-06 15:05:00,60.28,60.46,60.27,60.42,17153.403539246552,60.28,60.46,60.27,60.42,17153.4035
2005-01-06 15:10:00,60.42,60.42,60.3,60.3,14873.520790359353,60.42,60.42,60.3,60.3,14873.5208
2005-01-06 15:15:00,60.3,60.3,60.18,60.18,30072.73911627402,60.3,60.3,60.18,60.18,30072.7391
2005-01-06 15:20:00,60.18,60.18,60.05,60.05,47877.537726631206,60.18,60.18,60.05,60.05,47877.5377
2005-01-06 15:25:00,60.06,60.14,60.06,60.11,26490.066225165563,60.06,60.14,60.06,60.11,26490.0662
2005-01-06 15:30:00,60.12,60.37,60.12,60.35,48311.801107371626,60.12,60.37,60.12,60.35,48311.8011
2005-01-06 15:35:00,60.37,60.44,60.36,60.44,44403.430680707854,60.37,60.44,60.36,60.44,44403.4307
2005-01-06 15:40:00,60.43,60.5,60.29,60.31,65356.63880143307,60.43,60.5,60.29,60.31,65356.6388
2005-01-06 15:45:00,60.3,60.41,60.3,60.33,42883.508848116384,60.3,60.41,60.3,60.33,42883.5088
2005-01-06 15:50:00,60.33,60.36,60.23,60.23,64488.11203995223,60.33,60.36,60.23,60.23,64488.112
2005-01-06 15:55:00,60.22,60.3,60.05,60.06,71436.32613179894,60.22,60.3,60.05,60.06,71436.3261
2005-01-07 09:30:00,61.0,61.16,60.75,60.99,176745.19596135058,61.0,61.16,60.75,60.99,176745.196
2005-01-07 09:35:00,61.0,61.14,60.88,61.07,54065.790902182176,61.0,61.14,60.88,61.07,54065.7909
2005-01-07 09:40:00,61.11,61.24,61.09,61.11,79578.7645206818,61.11,61.24,61.09,61.11,79578.7645
2005-01-07 09:45:00,61.13,61.17,61.0,61.14,62533.92682662035,61.13,61.17,61.0,61.14,62533.9268
2005-01-07 09:50:00,61.14,61.16,60.63,60.72,87069.80783845403,61.14,61.16,60.63,60.72,87069.8078
2005-01-07 09:55:00,60.74,60.84,60.67,60.72,50700.24970144393,60.74,60.84,60.67,60.72,50700.2497
2005-01-07 10:00:00,60.75,61.0,60.75,60.99,86309.8469221583,60.75,61.0,60.75,60.99,86309.8469
2005-01-07 10:05:00,60.98,61.07,60.71,60.74,42014.98208663554,60.98,61.07,60.71,60.74,42014.9821
2005-01-07 10:10:00,60.74,60.88,60.71,60.78,28552.817283682554,60.74,60.88,60.71,60.78,28552.8173
2005-01-07 10:15:00,60.76,60.86,60.53,60.72,51025.94723699924,60.76,60.86,60.53,60.72,51025.9472
2005-01-07 10:20:00,60.7,60.75,60.48,60.48,57322.76625773532,60.7,60.75,60.48,60.48,57322.7663
2005-01-07 10:25:00,60.47,60.58,60.19,60.53,61773.965910324616,60.47,60.58,60.19,60.53,61773.9659
2005-01-07 10:30:00,60.54,60.77,60.54,60.75,31266.96341331017,60.54,60.77,60.54,60.75,31266.9634
2005-01-07 10:35:00,60.7,60.76,60.47,60.53,41146.45532515471,60.7,60.76,60.47,60.53,41146.4553
2005-01-07 10:40:00,60.53,60.54,60.33,60.41,114102.70328954513,60.53,60.54,60.33,60.41,114102.7033
2005-01-07 10:45:00,60.42,60.49,60.34,60.37,41906.41624145044,60.42,60.49,60.34,60.37,41906.4162
2005-01-07 10:50:00,60.37,60.41,60.34,60.4,13462.164802952992,60.37,60.41,60.34,60.4,13462.1648
2005-01-07 10:55:00,60.39,60.57,60.34,60.57,38758.0067310824,60.39,60.57,60.34,60.57,38758.0067
2005-01-07 11:00:00,60.59,60.76,60.56,60.76,29638.4757355336,60.59,60.76,60.56,60.76,29638.4757
2005-01-07 11:05:00,60.74,60.85,60.65,60.68,46574.747584409946,60.74,60.85,60.65,60.68,46574.7476
2005-01-07 11:10:00,60.67,60.76,60.65,60.75,13136.467267397677,60.67,60.76,60.65,60.75,13136.4673
2005-01-07 11:15:00,60.7,60.86,60.64,60.67,29095.64650960808,60.7,60.86,60.64,60.67,29095.6465
2005-01-07 11:20:00,60.67,60.85,60.6,60.84,28878.51481923787,60.67,60.85,60.6,60.84,28878.5148
2005-01-07 11:25:00,60.85,61.0,60.84,60.86,34849.63630441863,60.85,61.0,60.84,60.86,34849.6363
2005-01-07 11:30:00,60.86,61.05,60.79,60.96,42449.24546737597,60.86,61.05,60.79,60.96,42449.2455
2005-01-07 11:35:00,60.93,60.95,60.85,60.93,13027.901422212572,60.93,60.95,60.85,60.93,13027.9014
2005-01-07 11:40:00,60.93,60.95,60.85,60.95,9988.05775702964,60.93,60.95,60.85,60.95,9988.0578
2005-01-07 11:45:00,60.92,61.0,60.91,60.92,14113.55987406362,60.92,61.0,60.91,60.92,14113.5599
2005-01-07 11:50:00,60.92,60.99,60.92,60.98,11725.111279991315,60.92,60.99,60.92,60.98,11725.1113
2005-01-07 11:55:00,60.97,61.07,60.96,61.07,15524.915861469985,60.97,61.07,60.96,61.07,15524.9159
2005-01-07 12:00:00,61.09,61.12,61.0,61.04,11507.979589621104,61.09,61.12,61.0,61.04,11507.9796
2005-01-07 12:05:00,61.04,61.04,60.97,61.03,10530.886982955162,61.04,61.04,60.97,61.03,10530.887
2005-01-07 12:10:00,61.02,61.03,61.0,61.02,2822.711974812724,61.02,61.03,61.0,61.02,2822.712
2005-01-07 12:15:00,61.0,61.04,60.89,60.92,19976.11551405928,61.0,61.04,60.89,60.92,19976.1155
2005-01-07 12:20:00,60.92,61.15,60.92,61.13,48311.801107371626,60.92,61.15,60.92,61.13,48311.8011
2005-01-07 12:25:00,61.14,61.24,61.09,61.22,30832.700032569755,61.14,61.24,61.09,61.22,30832.7
2005-01-07 12:30:00,61.21,61.35,61.19,61.25,52871.56660514602,61.21,61.35,61.19,61.25,52871.5666
2005-01-07 12:35:00,61.24,61.44,61.23,61.24,28878.51481923787,61.24,61.44,61.23,61.24,28878.5148
2005-01-07 12:40:00,61.24,61.24,61.08,61.16,40495.06025404408,61.24,61.24,61.08,61.16,40495.0603
2005-01-07 12:45:00,61.15,61.2,61.15,61.2,13570.730648138097,61.15,61.2,61.15,61.2,13570.7306
2005-01-07 12:50:00,61.21,61.23,61.15,61.2,20301.8130496146,61.21,61.23,61.15,61.2,20301.813
2005-01-07 12:55:00,61.2,61.2,61.09,61.11,18890.45706220823,61.2,61.2,61.09,61.11,18890.4571
2005-01-07 13:00:00,61.12,61.19,61.11,61.16,25187.276082944307,61.12,61.19,61.11,61.16,25187.2761
2005-01-07 13:05:00,61.15,61.16,61.11,61.15,15742.04755184019,61.15,61.16,61.11,61.15,15742.0476
2005-01-07 13:10:00,61.12,61.13,61.03,61.08,30941.26587775486,61.12,61.13,61.03,61.08,30941.2659
2005-01-07 13:15:00,61.05,61.15,61.05,61.13,19541.85213331886,61.05,61.15,61.05,61.13,19541.8521
2005-01-07 13:20:00,61.12,61.13,61.08,61.1,25404.40777331452,61.12,61.13,61.08,61.1,25404.4078
2005-01-07 13:25:00,61.1,61.13,61.07,61.11,17587.666919986972,61.1,61.13,61.07,61.11,17587.6669
2005-01-07 13:30:00,61.09,61.21,61.06,61.21,7599.609162957334,61.09,61.21,61.06,61.21,7599.6092
2005-01-07 13:35:00,61.21,61.21,61.04,61.04,15307.784171099773,61.21,61.21,61.04,61.04,15307.7842
2005-01-07 13:40:00,61.11,61.11,61.04,61.08,11073.716208880687,61.11,61.11,61.04,61.08,11073.7162
2005-01-07 13:45:00,61.06,61.17,61.03,61.15,40712.19194441429,61.06,61.17,61.03,61.15,40712.1919
2005-01-07 13:50:00,61.16,61.16,61.08,61.11,32461.187710346327,61.16,61.16,61.08,61.11,32461.1877
2005-01-07 13:55:00,61.11,61.13,61.1,61.1,129953.3166865704,61.11,61.13,61.1,61.1,129953.3167
2005-01-07 14:00:00,61.09,61.11,61.0,61.09,61122.57083921399,61.09,61.11,61.0,61.09,61122.5708
2005-01-07 14:05:00,61.1,61.13,61.07,61.08,24644.446857018786,61.1,61.13,61.07,61.08,24644.4469
2005-01-07 14:10:00,61.1,61.1,60.95,61.04,59059.819780697,61.1,61.1,60.95,61.04,59059.8198
2005-01-07 14:15:00,61.04,61.08,61.0,61.0,9445.228531104114,61.04,61.08,61.0,61.0,9445.2285
2005-01-07 14:20:00,61.0,61.02,60.9,60.92,65356.63880143307,61.0,61.02,60.9,60.92,65356.6388
2005-01-07 14:25:00,60.93,60.97,60.92,60.96,12159.374660731732,60.93,60.97,60.92,60.96,12159.3747
2005-01-07 14:30:00,60.95,60.99,60.88,60.88,40929.3236347845,60.95,60.99,60.88,60.88,40929.3236
2005-01-07 14:35:00,60.85,60.88,60.65,60.77,91629.57333622842,60.85,60.88,60.65,60.77,91629.5733
2005-01-07 14:40:00,60.76,60.88,60.75,60.83,50265.98632070351,60.76,60.88,60.75,60.83,50265.9863
2005-01-07 14:45:00,60.84,60.88,60.75,60.78,59711.21485180762,60.84,60.88,60.75,60.78,59711.2149
2005-01-07 14:50:00,60.78,60.96,60.78,60.88,45923.35251329932,60.78,60.96,60.78,60.88,45923.3525
2005-01-07 14:55:00,60.89,60.97,60.88,60.97,20084.681359244383,60.89,60.97,60.88,60.97,20084.6814
2005-01-07 15:00:00,60.98,61.04,60.91,60.91,57648.46379329063,60.98,61.04,60.91,60.91,57648.4638
2005-01-07 15:05:00,60.92,60.98,60.8,60.8,47334.70850070568,60.92,60.98,60.8,60.8,47334.7085
2005-01-07 15:10:00,60.8,60.8,60.65,60.66,56237.10780588427,60.8,60.8,60.65,60.66,56237.1078
2005-01-07 15:15:00,60.65,60.73,60.65,60.72,76213.22331994354,60.65,60.73,60.65,60.72,76213.2233
2005-01-07 15:20:00,60.7,60.96,60.69,60.88,26381.50037998045,60.7,60.96,60.69,60.88,26381.5004
2005-01-07 15:25:00,60.88,60.88,60.79,60.83,48854.63033329714,60.88,60.88,60.79,60.83,48854.6303
2005-01-07 15:30:00,60.83,61.0,60.83,60.9,40712.19194441429,60.83,61.0,60.83,60.9,40712.1919
2005-01-07 15:35:00,60.9,60.98,60.9,60.94,20193.24720442949,60.9,60.98,60.9,60.94,20193.2472
2005-01-07 15:40:00,60.97,61.03,60.94,60.98,44403.430680707854,60.97,61.03,60.94,60.98,44403.4307
2005-01-07 15:45:00,60.98,61.0,60.84,60.88,89566.82227771144,60.98,61.0,60.84,60.88,89566.8223
2005-01-07 15:50:00,60.87,60.92,60.84,60.9,98252.0898925198,60.87,60.92,60.84,60.9,98252.0899
2005-01-07 15:55:00,60.89,60.96,60.88,60.88,87829.76875474976,60.89,60.96,60.88,60.88,87829.7688
2005-01-10 09:30:00,60.52,60.73,60.52,60.69,88481.16382586039,60.52,60.73,60.52,60.69,88481.1638
2005-01-10 09:35:00,60.7,60.87,60.68,60.77,98143.52404733472,60.7,60.87,60.68,60.77,98143.524
2005-01-10 09:40:00,60.74,60.78,60.56,60.78,38323.74335034198,60.74,60.78,60.56,60.78,38323.7434
2005-01-10 09:45:00,60.78,60.79,60.73,60.78,53522.96167625665,60.78,60.79,60.73,60.78,53522.9617
2005-01-10 09:50:00,60.77,60.88,60.76,60.81,90652.48072956248,60.77,60.88,60.76,60.81,90652.4807
2005-01-10 09:55:00,60.82,60.85,60.72,60.76,62316.79513625014,60.82,60.85,60.72,60.76,62316.7951
2005-01-10 10:00:00,60.76,60.78,60.63,60.66,42557.81131256107,60.76,60.78,60.63,60.66,42557.8113
2005-01-10 10:05:00,60.67,60.75,60.59,60.7,61339.7025295842,60.67,60.75,60.59,60.7,61339.7025
2005-01-10 10:10:00,60.7,60.74,60.66,60.71,38323.74335034198,60.7,60.74,60.66,60.71,38323.7434
2005-01-10 10:15:00,60.69,60.79,60.69,60.76,85224.18847030724,60.69,60.79,60.69,60.76,85224.1885
2005-01-10 10:20:00,60.77,60.97,60.76,60.97,103680.38215177506,60.77,60.97,60.76,60.97,103680.3822
2005-01-10 10:25:00,60.94,61.21,60.84,61.21,88698.2955162306,60.94,61.21,60.84,61.21,88698.2955
2005-01-10 10:30:00,61.25,61.25,61.08,61.23,49940.288785148194,61.25,61.25,61.08,61.23,49940.2888
2005-01-10 10:35:00,61.19,61.21,61.07,61.17,23775.920095537946,61.19,61.21,61.07,61.17,23775.9201
2005-01-10 10:40:00,61.21,61.37,61.06,61.37,71436.32613179894,61.21,61.37,61.06,61.37,71436.3261
2005-01-10 10:45:00,61.37,61.42,61.28,61.35,32678.319400716537,61.37,61.42,61.28,61.35,32678.3194
2005-01-10 10:50:00,61.35,61.4,61.32,61.39,35066.76799478884,61.35,61.4,61.32,61.39,35066.768
2005-01-10 10:55:00,61.38,61.41,61.32,61.37,25078.7102377592,61.38,61.41,61.32,61.37,25078.7102
2005-01-10 11:00:00,61.37,61.44,61.28,61.34,31158.39756812507,61.37,61.44,61.28,61.34,31158.3976
2005-01-10 11:05:00,61.34,61.7,61.34,61.66,76864.61839105417,61.34,61.7,61.34,61.66,76864.6184
2005-01-10 11:10:00,61.66,61.7,61.53,61.58,51677.34230810987,61.66,61.7,61.53,61.58,51677.3423
2005-01-10 11:15:00,61.58,61.6,61.44,61.51,35609.597220714364,61.58,61.6,61.44,61.51,35609.5972
2005-01-10 11:20:00,61.55,61.55,61.4,61.47,30398.43665182933,61.55,61.55,61.4,61.47,30398.4367
2005-01-10 11:25:00,61.47,61.65,61.42,61.5,42666.377157746174,61.47,61.65,61.42,61.5,42666.3772
2005-01-10 11:30:00,61.54,61.56,61.45,61.56,19976.11551405928,61.54,61.56,61.45,61.56,19976.1155
2005-01-10 11:35:00,61.57,61.58,61.47,61.52,24970.144392574097,61.57,61.58,61.47,61.52,24970.1444
2005-01-10 11:40:00,61.52,61.52,61.37,61.42,87612.63706437955,61.52,61.52,61.37,61.42,87612.6371
2005-01-10 11:45:00,61.42,61.44,61.3,61.37,20193.24720442949,61.42,61.44,61.3,61.37,20193.2472
2005-01-10 11:50:00,61.35,61.47,61.34,61.42,38540.87504071219,61.35,61.47,61.34,61.42,38540.875
2005-01-10 11:55:00,61.39,61.44,61.34,61.36,27575.724677016613,61.39,61.44,61.34,61.36,27575.7247
2005-01-10 12:00:00,61.42,61.44,61.3,61.36,59819.780696992726,61.42,61.44,61.3,61.36,59819.7807
2005-01-10 12:05:00,61.34,61.42,61.26,61.27,42557.81131256107,61.34,61.42,61.26,61.27,42557.8113
2005-01-10 12:10:00,61.26,61.41,61.2,61.34,59494.08316143741,61.26,61.41,61.2,61.34,59494.0832
2005-01-10 12:15:00,61.34,61.35,61.24,61.32,15850.613397025296,61.34,61.35,61.24,61.32,15850.6134
2005-01-10 12:20:00,61.33,61.53,61.32,61.53,39300.83595700793,61.33,61.53,61.32,61.53,39300.836
2005-01-10 12:25:00,61.53,61.53,61.48,61.53,37129.51905330584,61.53,61.53,61.48,61.53,37129.5191
2005-01-10 12:30:00,61.53,61.55,61.5,61.52,35175.333839973944,61.53,61.55,61.5,61.52,35175.3338
2005-01-10 12:35:00,61.51,61.59,61.49,61.52,37998.04581478667,61.51,61.59,61.49,61.52,37998.0458
2005-01-10 12:40:00,61.52,61.56,61.42,61.44,28009.98805775703,61.52,61.56,61.42,61.44,28009.9881
2005-01-10 12:45:00,61.44,61.58,61.38,61.57,9228.096840733906,61.44,61.58,61.38,61.57,9228.0968
2005-01-10 12:50:00,61.57,61.65,61.57,61.65,17479.101074801867,61.57,61.65,61.57,61.65,17479.1011
2005-01-10 12:55:00,61.63,61.7,61.63,61.69,22364.564108131584,61.63,61.7,61.63,61.69,22364.5641
2005-01-10 13:00:00,61.7,61.7,61.68,61.7,19216.154597763543,61.7,61.7,61.68,61.7,19216.1546
2005-01-10 13:05:00,61.69,61.69,61.6,61.67,35175.333839973944,61.69,61.69,61.6,61.67,35175.3338
2005-01-10 13:10:00,61.67,61.7,61.58,61.68,21387.47150146564,61.67,61.7,61.58,61.68,21387.4715
2005-01-10 13:15:00,61.69,61.82,61.68,61.78,78384.54022364564,61.69,61.82,61.68,61.78,78384.5402
2005-01-10 13:20:00,61.79,61.9,61.72,61.89,41255.02117033981,61.79,61.9,61.72,61.89,41255.0212
2005-01-10 13:25:00,61.89,61.98,61.79,61.86,60036.912387362936,61.89,61.98,61.79,61.86,60036.9124
2005-01-10 13:30:00,61.87,61.97,61.87,61.96,17587.666919986972,61.87,61.97,61.87,61.96,17587.6669
2005-01-10 13:35:00,61.97,61.99,61.85,61.94,51785.90815329498,61.97,61.99,61.85,61.94,51785.9082
2005-01-10 13:40:00,61.94,61.98,61.91,61.92,16284.876777765716,61.94,61.98,61.91,61.92,16284.8768
2005-01-10 13:45:00,61.94,61.99,61.91,61.92,14222.125719248725,61.94,61.99,61.91,61.92,14222.1257
2005-01-10 13:50:00,61.93,61.98,61.88,61.89,21930.300727391164,61.93,61.98,61.88,61.89,21930.3007
2005-01-10 13:55:00,61.88,61.94,61.8,61.81,36478.1239821952,61.88,61.94,61.8,61.81,36478.124
2005-01-10 14:00:00,61.82,61.86,61.76,61.86,47009.010965150366,61.82,61.86,61.76,61.86,47009.011
2005-01-10 14:05:00,61.87,61.91,61.83,61.87,35501.03137552926,61.87,61.91,61.83,61.87,35501.0314
2005-01-10 14:10:00,61.84,61.87,61.64,61.76,23775.920095537946,61.84,61.87,61.64,61.76,23775.9201
2005-01-10 14:15:00,61.76,61.9,61.75,61.82,16284.876777765716,61.76,61.9,61.75,61.82,16284.8768
2005-01-10 14:20:00,61.82,61.94,61.82,61.91,26164.368689610248,61.82,61.94,61.82,61.91,26164.3687
2005-01-10 14:25:00,61.91,62.0,61.9,61.92,46466.18173922484,61.91,62.0,61.9,61.92,46466.1817
2005-01-10 14:30:00,61.92,62.05,61.92,62.04,30615.568342199545,61.92,62.05,61.92,62.04,30615.5683
2005-01-10 14:35:00,62.03,62.04,61.82,61.93,45054.82575181848,62.03,62.04,61.82,61.93,45054.8258
2005-01-10 14:40:00,61.92,62.01,61.87,61.98,37563.782434046254,61.92,62.01,61.87,61.98,37563.7824
2005-01-10 14:45:00,61.98,61.99,61.77,61.81,50157.4204755184,61.98,61.99,61.77,61.81,50157.4205
2005-01-10 14:50:00,61.86,61.97,61.82,61.96,40603.62609922919,61.86,61.97,61.82,61.96,40603.6261
2005-01-10 14:55:00,61.97,62.13,61.97,62.07,60905.439148843776,61.97,62.13,61.97,62.07,60905.4391
2005-01-10 15:00:00,62.07,62.16,62.02,62.08,34089.675388122894,62.07,62.16,62.02,62.08,34089.6754
2005-01-10 15:05:00,62.09,62.17,62.01,62.11,52871.56660514602,62.09,62.17,62.01,62.11,52871.5666
2005-01-10 15:10:00,62.13,62.21,62.07,62.18,81207.25219845837,62.13,62.21,62.07,62.18,81207.2522
2005-01-10 15:15:00,62.18,62.18,61.81,61.81,108240.14764954946,62.18,62.18,61.81,61.81,108240.1476
2005-01-10 15:20:00,61.81,62.08,61.46,61.54,137661.49169471284,61.81,62.08,61.46,61.54,137661.4917
2005-01-10 15:25:00,61.53,61.76,61.53,61.68,126696.34133101726,61.53,61.76,61.53,61.68,126696.3413
2005-01-10 15:30:00,61.68,61.72,61.37,61.52,112257.08392139833,61.68,61.72,61.37,61.52,112257.0839
2005-01-10 15:35:00,61.52,61.66,61.51,61.66,79470.1986754967,61.52,61.66,61.51,61.66,79470.1987
2005-01-10 15:40:00,61.65,61.77,61.5,61.65,94343.71946585603,61.65,61.77,61.5,61.65,94343.7195
2005-01-10 15:45:00,61.69,61.69,61.26,61.31,130170.44837694062,61.69,61.69,61.26,61.31,130170.4484
2005-01-10 15:50:00,61.31,61.44,61.27,61.35,106177.39659103246,61.31,61.44,61.27,61.35,106177.3966
2005-01-10 15:55:00,61.35,61.61,61.25,61.61,182499.1857561611,61.35,61.61,61.25,61.61,182499.1858
2005-01-11 09:30:00,60.99,61.39,60.88,61.11,138855.715991749,60.99,61.39,60.88,61.11,138855.716
2005-01-11 09:35:00,61.13,61.14,60.69,60.79,125719.24872435132,61.13,61.14,60.69,60.79,125719.2487
2005-01-11 09:40:00,60.72,60.8,60.59,60.61,91738.13918141351,60.72,60.8,60.59,60.61,91738.1392
2005-01-11 09:45:00,60.59,60.62,60.39,60.51,95429.3779177071,60.59,60.62,60.39,60.51,95429.3779
2005-01-11 09:50:00,60.5,60.53,60.4,60.53,42883.508848116384,60.5,60.53,60.4,60.53,42883.5088
2005-01-11 09:55:00,60.53,60.93,60.51,60.93,56997.06872218,60.53,60.93,60.51,60.93,56997.0687
2005-01-11 10:00:00,60.93,61.03,60.76,60.83,66008.0338725437,60.93,61.03,60.76,60.83,66008.0339
2005-01-11 10:05:00,60.82,60.96,60.82,60.85,27792.85636738682,60.82,60.96,60.82,60.85,27792.8564
2005-01-11 10:10:00,60.85,60.94,60.85,60.94,39300.83595700793,60.85,60.94,60.85,60.94,39300.836
2005-01-11 10:15:00,60.93,60.93,60.82,60.88,62968.19020736076,60.93,60.93,60.82,60.88,62968.1902
2005-01-11 10:20:00,60.86,60.94,60.85,60.9,31701.22679405059,60.86,60.94,60.85,60.9,31701.2268
2005-01-11 10:25:00,60.91,60.99,60.79,60.79,31918.3584844208,60.91,60.99,60.79,60.79,31918.3585
2005-01-11 10:30:00,60.8,60.8,60.64,60.76,37563.782434046254,60.8,60.8,60.64,60.76,37563.7824
2005-01-11 10:35:00,60.76,60.82,60.75,60.8,35501.03137552926,60.76,60.82,60.75,60.8,35501.0314
2005-01-11 10:40:00,60.8,60.89,60.79,60.83,14873.520790359353,60.8,60.89,60.79,60.83,14873.5208
2005-01-11 10:45:00,60.79,60.85,60.79,60.84,25295.84192812941,60.79,60.85,60.79,60.84,25295.8419
2005-01-11 10:50:00,60.83,60.87,60.75,60.79,24101.61763109326,60.83,60.87,60.75,60.79,24101.6176
2005-01-11 10:55:00,60.76,60.89,60.76,60.82,14656.389099989145,60.76,60.89,60.76,60.82,14656.3891
2005-01-11 11:00:00,60.82,60.82,60.71,60.76,9010.965150363696,60.82,60.82,60.71,60.76,9010.9652
2005-01-11 11:05:00,60.75,61.0,60.75,60.98,28335.685593312344,60.75,61.0,60.75,60.98,28335.6856
2005-01-11 11:10:00,61.0,61.05,60.88,61.02,103137.55292584954,61.0,61.05,60.88,61.02,103137.5529
2005-01-11 11:15:00,61.03,61.04,60.98,61.02,11290.847899250895,61.03,61.04,60.98,61.02,11290.8479
2005-01-11 11:20:00,61.03,61.03,60.98,60.98,14439.257409618936,61.03,61.03,60.98,60.98,14439.2574
2005-01-11 11:25:00,60.98,61.11,60.98,61.11,14982.086635544458,60.98,61.11,60.98,61.11,14982.0866
2005-01-11 11:30:00,61.09,61.13,61.06,61.11,21278.90565628053,61.09,61.13,61.06,61.11,21278.9057
2005-01-11 11:35:00,61.1,61.16,61.03,61.03,22038.86657257627,61.1,61.16,61.03,61.03,22038.8666
2005-01-11 11:40:00,61.0,61.02,60.98,60.99,25730.10530886983,61.0,61.02,60.98,60.99,25730.1053
2005-01-11 11:45:00,60.98,61.02,60.98,60.99,4776.89718814461,60.98,61.02,60.98,60.99,4776.8972
2005-01-11 11:50:00,60.98,61.0,60.86,60.88,29312.77819997829,60.98,61.0,60.86,60.88,29312.7782
2005-01-11 11:55:00,60.88,60.98,60.87,60.98,11616.54543480621,60.88,60.98,60.87,60.98,11616.5454
2005-01-11 12:00:00,60.93,60.98,60.88,60.9,20301.8130496146,60.93,60.98,60.88,60.9,20301.813
2005-01-11 12:05:00,60.9,60.94,60.87,60.88,15090.652480729565,60.9,60.94,60.87,60.88,15090.6525
2005-01-11 12:10:00,60.88,60.88,60.72,60.78,37998.04581478667,60.88,60.88,60.72,60.78,37998.0458
2005-01-11 12:15:00,60.78,60.81,60.44,60.63,32786.88524590164,60.78,60.81,60.44,60.63,32786.8852
2005-01-11 12:20:00,60.63,60.63,60.44,60.55,47986.10357181631,60.63,60.63,60.44,60.55,47986.1036
2005-01-11 12:25:00,60.54,60.63,60.53,60.56,18347.627836282707,60.54,60.63,60.53,60.56,18347.6278
2005-01-11 12:30:00,60.53,60.76,60.53,60.72,13896.42818369341,60.53,60.76,60.53,60.72,13896.4282
2005-01-11 12:35:00,60.72,60.86,60.72,60.86,32678.319400716537,60.72,60.86,60.72,60.86,32678.3194
2005-01-11 12:40:00,60.86,60.97,60.81,60.95,22255.99826294648,60.86,60.97,60.81,60.95,22255.9983
2005-01-11 12:45:00,60.98,61.07,60.74,60.84,22038.86657257627,60.98,61.07,60.74,60.84,22038.8666
2005-01-11 12:50:00,60.81,60.84,60.77,60.8,10965.150363695582,60.81,60.84,60.77,60.8,10965.1504
2005-01-11 12:55:00,60.77,60.79,60.66,60.67,24318.749321463467,60.77,60.79,60.66,60.67,24318.7493
2005-01-11 13:00:00,60.67,60.67,60.44,60.46,30832.700032569755,60.67,60.67,60.44,60.46,30832.7
2005-01-11 13:05:00,60.47,60.49,60.41,60.47,45489.0891325589,60.47,60.49,60.41,60.47,45489.0891
2005-01-11 13:10:00,60.5,60.6,60.45,60.54,21170.33981109543,60.5,60.6,60.45,60.54,21170.3398
2005-01-11 13:15:00,60.54,60.56,60.44,60.45,24535.88101183368,60.54,60.56,60.44,60.45,24535.881
2005-01-11 13:20:00,60.45,60.53,60.44,60.49,22255.99826294648,60.45,60.53,60.44,60.49,22255.9983
2005-01-11 13:25:00,60.51,60.54,60.5,60.53,13027.901422212572,60.51,60.54,60.5,60.53,13027.9014
2005-01-11 13:30:00,60.53,60.71,60.52,60.64,37455.21658886115,60.53,60.71,60.52,60.64,37455.2166
2005-01-11 13:35:00,60.65,60.7,60.61,60.66,18781.891217023127,60.65,60.7,60.61,60.66,18781.8912
2005-01-11 13:40:00,60.66,60.68,60.62,60.68,17913.364455542287,60.66,60.68,60.62,60.68,17913.3645
2005-01-11 13:45:00,60.68,60.76,60.66,60.73,24970.144392574097,60.68,60.76,60.66,60.73,24970.1444
2005-01-11 13:50:00,60.76,60.91,60.74,60.85,87178.37368363913,60.76,60.91,60.74,60.85,87178.3737
2005-01-11 13:55:00,60.85,60.9,60.8,60.83,6513.950711106286,60.85,60.9,60.8,60.83,6513.9507
2005-01-11 14:00:00,60.83,60.96,60.83,60.96,13679.296493323202,60.83,60.96,60.83,60.96,13679.2965
2005-01-11 14:05:00,60.95,61.02,60.88,60.99,24318.749321463467,60.95,61.02,60.88,60.99,24318.7493
2005-01-11 14:10:00,60.99,61.05,60.97,61.0,37889.47996960156,60.99,61.05,60.97,61.0,37889.48
2005-01-11 14:15:00,60.99,61.0,60.88,60.88,28878.51481923787,60.99,61.0,60.88,60.88,28878.5148
2005-01-11 14:20:00,60.88,60.9,60.81,60.9,19541.85213331886,60.88,60.9,60.81,60.9,19541.8521
2005-01-11 14:25:00,60.89,60.97,60.88,60.9,14547.82325480404,60.89,60.97,60.88,60.9,14547.8233
2005-01-11 14:30:00,60.91,61.02,60.89,60.91,46900.44511996526,60.91,61.02,60.89,60.91,46900.4451
2005-01-11 14:35:00,60.91,60.97,60.9,60.91,28444.25143849745,60.91,60.97,60.9,60.91,28444.2514
2005-01-11 14:40:00,60.89,60.93,60.88,60.88,22364.564108131584,60.89,60.93,60.88,60.88,22364.5641
2005-01-11 14:45:00,60.88,60.97,60.88,60.96,27032.895451091088,60.88,60.97,60.88,60.96,27032.8955
2005-01-11 14:50:00,60.91,60.97,60.81,60.85,33221.14862664206,60.91,60.97,60.81,60.85,33221.1486
2005-01-11 14:55:00,60.81,60.82,60.75,60.82,15416.350016284878,60.81,60.82,60.75,60.82,15416.35
2005-01-11 15:00:00,60.82,60.86,60.76,60.76,28444.25143849745,60.82,60.86,60.76,60.76,28444.2514
2005-01-11 15:05:00,60.76,61.12,60.76,61.1,57322.76625773532,60.76,61.12,60.76,61.1,57322.7663
2005-01-11 15:10:00,61.1,61.11,60.95,60.95,43426.33807404191,61.1,61.11,60.95,60.95,43426.3381
2005-01-11 15:15:00,60.95,61.02,60.86,60.94,26924.329605905983,60.95,61.02,60.86,60.94,26924.3296
2005-01-11 15:20:00,60.95,60.99,60.85,60.93,22798.827488872,60.95,60.99,60.85,60.93,22798.8275
2005-01-11 15:25:00,60.93,60.93,60.69,60.69,115514.05927695148,60.93,60.93,60.69,60.69,115514.0593
2005-01-11 15:30:00,60.7,60.75,60.59,60.62,31809.792639235697,60.7,60.75,60.59,60.62,31809.7926
2005-01-11 15:35:00,60.62,60.85,60.62,60.84,67310.82401476496,60.62,60.85,60.62,60.84,67310.824
2005-01-11 15:40:00,60.84,60.88,60.73,60.88,38540.87504071219,60.84,60.88,60.73,60.88,38540.875
2005-01-11 15:45:00,60.88,60.91,60.69,60.73,61448.2683747693,60.88,60.91,60.69,60.73,61448.2684
2005-01-11 15:50:00,60.73,60.74,60.46,60.52,89783.95396808164,60.73,60.74,60.46,60.52,89783.954
2005-01-11 15:55:00,60.52,60.68,60.5,60.68,66442.29725328412,60.52,60.68,60.5,60.68,66442.2973
2005-01-12 09:30:00,60.83,61.52,60.75,61.51,151123.65649766583,60.83,61.52,60.75,61.51,151123.6565
2005-01-12 09:35:00,61.52,61.53,61.18,61.24,96840.73390511343,61.52,61.53,61.18,61.24,96840.7339
2005-01-12 09:40:00,61.24,61.31,61.08,61.11,93692.32439474542,61.24,61.31,61.08,61.11,93692.3244
2005-01-12 09:45:00,61.13,61.23,60.85,60.9,90109.65150363695,61.13,61.23,60.85,60.9,90109.6515
2005-01-12 09:50:00,60.9,61.0,60.73,60.92,73064.81380957551,60.9,61.0,60.73,60.92,73064.8138
2005-01-12 09:55:00,60.9,61.12,60.86,60.88,35826.728911084574,60.9,61.12,60.86,60.88,35826.7289
2005-01-12 10:00:00,60.88,61.07,60.86,61.06,30507.00249701444,60.88,61.07,60.86,61.06,30507.0025
2005-01-12 10:05:00,61.08,61.21,61.08,61.16,36369.5581370101,61.08,61.21,61.08,61.16,36369.5581
2005-01-12 10:10:00,61.16,61.41,61.16,61.36,83595.70079253067,61.16,61.41,61.16,61.36,83595.7008
2005-01-12 10:15:00,61.37,61.41,61.21,61.23,42666.377157746174,61.37,61.41,61.21,61.23,42666.3772
2005-01-12 10:20:00,61.24,61.35,61.2,61.21,37889.47996960156,61.24,61.35,61.2,61.21,37889.48
2005-01-12 10:25:00,61.22,61.32,61.22,61.24,42992.07469330149,61.22,61.32,61.22,61.24,42992.0747
2005-01-12 10:30:00,61.24,61.46,61.24,61.43,43317.7722288568,61.24,61.46,61.24,61.43,43317.7722
2005-01-12 10:35:00,61.42,61.44,61.11,61.11,66550.86309846923,61.42,61.44,61.11,61.11,66550.8631
2005-01-12 10:40:00,61.14,61.16,60.91,61.01,96080.77298881771,61.14,61.16,60.91,61.01,96080.773
2005-01-12 10:45:00,61.0,61.12,60.97,61.02,43752.03560959722,61.0,61.12,60.97,61.02,43752.0356
2005-01-12 10:50:00,61.02,61.17,61.0,61.1,52437.3032244056,61.02,61.17,61.0,61.1,52437.3032
2005-01-12 10:55:00,61.1,61.1,60.91,60.96,62859.62436217566,61.1,61.1,60.91,60.96,62859.6244
2005-01-12 11:00:00,60.97,61.02,60.96,61.01,34306.807078493104,60.97,61.02,60.96,61.01,34306.8071
2005-01-12 11:05:00,61.0,61.11,60.99,61.08,46791.87927478016,61.0,61.11,60.99,61.08,46791.8793
2005-01-12 11:10:00,61.09,61.11,60.98,61.07,29312.77819997829,61.09,61.11,60.98,61.07,29312.7782
2005-01-12 11:15:00,61.05,61.19,61.05,61.09,30398.43665182933,61.05,61.19,61.05,61.09,30398.4367
2005-01-12 11:20:00,61.1,61.14,61.06,61.12,18999.022907393333,61.1,61.14,61.06,61.12,18999.0229
2005-01-12 11:25:00,61.11,61.21,61.08,61.18,16502.008468135926,61.11,61.21,61.08,61.18,16502.0085
2005-01-12 11:30:00,61.22,61.34,61.22,61.28,35826.728911084574,61.22,61.34,61.22,61.28,35826.7289
2005-01-12 11:35:00,61.32,61.47,61.29,61.44,24753.012702203887,61.32,61.47,61.29,61.44,24753.0127
2005-01-12 11:40:00,61.46,61.46,61.33,61.36,19107.58875257844,61.46,61.46,61.33,61.36,19107.5888
2005-01-12 11:45:00,61.39,61.55,61.38,61.53,48420.36695255672,61.39,61.55,61.38,61.53,48420.367
2005-01-12 11:50:00,61.53,61.53,61.33,61.35,21713.169037020954,61.53,61.53,61.33,61.35,21713.169
2005-01-12 11:55:00,61.34,61.37,61.23,61.29,49614.59124959288,61.34,61.37,61.23,61.29,49614.5912
2005-01-12 12:00:00,61.29,61.39,61.29,61.36,55042.88350884812,61.29,61.39,61.29,61.36,55042.8835
2005-01-12 12:05:00,61.38,61.38,61.31,61.31,10313.755292584952,61.38,61.38,61.31,61.31,10313.7553
2005-01-12 12:10:00,61.33,61.36,61.13,61.33,34415.37292367821,61.33,61.36,61.13,61.33,34415.3729
2005-01-12 12:15:00,61.31,61.48,61.31,61.37,18130.496145912497,61.31,61.48,61.31,61.37,18130.4961
2005-01-12 12:20:00,61.36,61.47,61.33,61.46,18239.0619910976,61.36,61.47,61.33,61.46,18239.062
2005-01-12 12:25:00,61.46,61.48,61.43,61.47,14222.125719248725,61.46,61.48,61.43,61.47,14222.1257
2005-01-12 12:30:00,61.44,61.47,61.35,61.47,30724.13418738465,61.44,61.47,61.35,61.47,30724.1342
2005-01-12 12:35:00,61.47,61.47,61.27,61.27,18999.022907393333,61.47,61.47,61.27,61.27,18999.0229
2005-01-12 12:40:00,61.32,61.34,61.22,61.26,8251.004234067963,61.32,61.34,61.22,61.26,8251.0042
2005-01-12 12:45:00,61.28,61.3,61.11,61.2,22690.261643686896,61.28,61.3,61.11,61.2,22690.2616
2005-01-12 12:50:00,61.22,61.25,61.21,61.25,6296.819020736077,61.22,61.25,61.21,61.25,6296.819
2005-01-12 12:55:00,61.26,61.29,61.23,61.23,12267.940505916838,61.26,61.29,61.23,61.23,12267.9405
2005-01-12 13:00:00,61.24,61.26,61.23,61.26,11399.413744436,61.24,61.26,61.23,61.26,11399.4137
2005-01-12 13:05:00,61.25,61.25,61.11,61.23,23341.65671479753,61.25,61.25,61.11,61.23,23341.6567
2005-01-12 13:10:00,61.22,61.32,61.13,61.18,17479.101074801867,61.22,61.32,61.13,61.18,17479.1011
2005-01-12 13:15:00,61.22,61.38,61.18,61.19,64922.37542069265,61.22,61.38,61.18,61.19,64922.3754
2005-01-12 13:20:00,61.19,61.33,61.18,61.21,67962.2190858756,61.19,61.33,61.18,61.21,67962.2191
2005-01-12 13:25:00,61.24,61.4,61.21,61.21,51677.34230810987,61.24,61.4,61.21,61.21,51677.3423
2005-01-12 13:30:00,61.2,61.24,61.18,61.2,14439.257409618936,61.2,61.24,61.18,61.2,14439.2574
2005-01-12 13:35:00,61.22,61.33,61.11,61.33,37563.782434046254,61.22,61.33,61.11,61.33,37563.7824
2005-01-12 13:40:00,61.3,61.3,61.22,61.25,6839.648246661601,61.3,61.3,61.22,61.25,6839.6482
2005-01-12 13:45:00,61.28,61.3,61.0,61.04,15307.784171099773,61.28,61.3,61.0,61.04,15307.7842
2005-01-12 13:50:00,61.04,61.16,61.02,61.06,21930.300727391164,61.04,61.16,61.02,61.06,21930.3007
2005-01-12 13:55:00,61.08,61.17,61.08,61.13,10748.018673325372,61.08,61.17,61.08,61.13,10748.0187
2005-01-12 14:00:00,61.14,61.31,61.09,61.31,17587.666919986972,61.14,61.31,61.09,61.31,17587.6669
2005-01-12 14:05:00,61.31,61.34,61.18,61.34,6731.082401476496,61.31,61.34,61.18,61.34,6731.0824
2005-01-12 14:10:00,61.34,61.35,61.18,61.22,18347.627836282707,61.34,61.35,61.18,61.22,18347.6278
2005-01-12 14:15:00,61.22,61.46,61.21,61.44,42232.11377700576,61.22,61.46,61.21,61.44,42232.1138
2005-01-12 14:20:00,61.47,61.49,61.25,61.29,37455.21658886115,61.47,61.49,61.25,61.29,37455.2166
2005-01-12 14:25:00,61.24,61.33,61.21,61.27,33763.97785256759,61.24,61.33,61.21,61.27,33763.9779
2005-01-12 14:30:00,61.24,61.34,61.22,61.28,28118.55390294213,61.24,61.34,61.22,61.28,28118.5539
2005-01-12 14:35:00,61.27,61.35,61.23,61.32,29964.173271088915,61.27,61.35,61.23,61.32,29964.1733
2005-01-12 14:40:00,61.33,61.44,61.23,61.25,44620.562371078064,61.33,61.44,61.23,61.25,44620.5624
2005-01-12 14:45:00,61.26,61.35,61.23,61.32,41146.45532515471,61.26,61.35,61.23,61.32,41146.4553
2005-01-12 14:50:00,61.32,61.5,61.26,61.46,41906.41624145044,61.32,61.5,61.26,61.46,41906.4162
2005-01-12 14:55:00,61.44,61.58,61.39,61.53,99880.5775702964,61.44,61.58,61.39,61.53,99880.5776
2005-01-12 15:00:00,61.53,61.53,61.29,61.48,50483.11801107372,61.53,61.53,61.29,61.48,50483.118
2005-01-12 15:05:00,61.47,61.6,61.43,61.43,37020.95320812073,61.47,61.6,61.43,61.43,37020.9532
2005-01-12 15:10:00,61.43,61.51,61.31,61.42,45380.52328737379,61.43,61.51,61.31,61.42,45380.5233
2005-01-12 15:15:00,61.45,61.58,61.36,61.4,34306.807078493104,61.45,61.58,61.36,61.4,34306.8071
2005-01-12 15:20:00,61.42,61.59,61.33,61.51,61882.53175550972,61.42,61.59,61.33,61.51,61882.5318
2005-01-12 15:25:00,61.47,61.56,61.35,61.38,55911.41027032895,61.47,61.56,61.35,61.38,55911.4103
2005-01-12 15:30:00,61.37,61.7,61.33,61.69,62316.79513625014,61.37,61.7,61.33,61.69,62316.7951
2005-01-12 15:35:00,61.69,61.77,61.59,61.69,117251.11279991316,61.69,61.77,61.59,61.69,117251.1128
2005-01-12 15:40:00,61.69,61.7,61.53,61.56,97926.3923569645,61.69,61.7,61.53,61.56,97926.3924
2005-01-12 15:45:00,61.55,61.74,61.55,61.66,96080.77298881771,61.55,61.74,61.55,61.66,96080.773
2005-01-12 15:50:00,61.65,61.73,61.55,61.7,130930.40929323636,61.65,61.73,61.55,61.7,130930.4093
2005-01-12 15:55:00,61.71,61.82,61.65,61.82,133318.85788730867,61.71,61.82,61.65,61.82,133318.8579
2005-01-13 09:30:00,61.6,61.77,61.56,61.67,127564.8680924981,61.6,61.77,61.56,61.67,127564.8681
2005-01-13 09:35:00,61.67,61.67,61.37,61.39,46249.05004885463,61.67,61.67,61.37,61.39,46249.05
2005-01-13 09:40:00,61.39,61.82,61.3,61.44,72630.5504288351,61.39,61.82,61.3,61.44,72630.5504
2005-01-13 09:45:00,61.41,61.53,61.28,61.35,99772.01172511128,61.41,61.53,61.28,61.35,99772.0117
2005-01-13 09:50:00,61.35,61.35,61.19,61.35,90326.78319400716,61.35,61.35,61.19,61.35,90326.7832
2005-01-13 09:55:00,61.34,61.47,61.3,61.35,50265.98632070351,61.34,61.47,61.3,61.35,50265.9863
2005-01-13 10:00:00,61.34,61.44,61.23,61.25,68613.61415698621,61.34,61.44,61.23,61.25,68613.6142
2005-01-13 10:05:00,61.25,61.25,61.02,61.07,61882.53175550972,61.25,61.25,61.02,61.07,61882.5318
2005-01-13 10:10:00,61.05,61.25,61.02,61.16,31484.09510368038,61.05,61.25,61.02,61.16,31484.0951
2005-01-13 10:15:00,61.17,61.41,61.17,61.34,31809.792639235697,61.17,61.41,61.17,61.34,31809.7926
2005-01-13 10:20:00,61.36,61.4,61.24,61.26,16176.31093258061,61.36,61.4,61.24,61.26,16176.3109
2005-01-13 10:25:00,61.28,61.37,61.16,61.22,57648.46379329063,61.28,61.37,61.16,61.22,57648.4638
2005-01-13 10:30:00,61.22,61.26,61.16,61.18,49614.59124959288,61.22,61.26,61.16,61.18,49614.5912
2005-01-13 10:35:00,61.18,61.24,61.11,61.14,23015.95917924221,61.18,61.24,61.11,61.14,23015.9592
2005-01-13 10:40:00,61.1,61.14,60.9,60.96,35283.89968515905,61.1,61.14,60.9,60.96,35283.8997
2005-01-13 10:45:00,60.94,60.94,60.85,60.86,58082.72717403105,60.94,60.94,60.85,60.86,58082.7272
2005-01-13 10:50:00,60.86,60.88,60.65,60.68,80555.85712734774,60.86,60.88,60.65,60.68,80555.8571
2005-01-13 10:55:00,60.68,60.68,60.49,60.64,51134.51308218435,60.68,60.68,60.49,60.64,51134.5131
2005-01-13 11:00:00,60.64,60.69,60.53,60.57,30832.700032569755,60.64,60.69,60.53,60.57,30832.7
2005-01-13 11:05:00,60.57,60.66,60.49,60.56,30072.73911627402,60.57,60.66,60.49,60.56,30072.7391
2005-01-13 11:10:00,60.57,60.78,60.57,60.74,39192.27011182282,60.57,60.78,60.57,60.74,39192.2701
2005-01-13 11:15:00,60.76,60.8,60.72,60.75,27467.158831831508,60.76,60.8,60.72,60.75,27467.1588
2005-01-13 11:20:00,60.75,60.8,60.67,60.8,20084.681359244383,60.75,60.8,60.67,60.8,20084.6814
2005-01-13 11:25:00,60.79,60.89,60.77,60.8,50157.4204755184,60.79,60.89,60.77,60.8,50157.4205
2005-01-13 11:30:00,60.79,60.88,60.7,60.76,33655.41200738248,60.79,60.88,60.7,60.76,33655.412
2005-01-13 11:35:00,60.76,60.81,60.54,60.7,32569.75355553143,60.76,60.81,60.54,60.7,32569.7536
2005-01-13 11:40:00,60.71,60.71,60.49,60.58,30507.00249701444,60.71,60.71,60.49,60.58,30507.0025
2005-01-13 11:45:00,60.55,60.68,60.48,60.68,19867.549668874173,60.55,60.68,60.48,60.68,19867.5497
2005-01-13 11:50:00,60.65,60.76,60.56,60.76,18021.930300727392,60.65,60.76,60.56,60.76,18021.9303
2005-01-13 11:55:00,60.75,60.79,60.68,60.75,14004.994028878516,60.75,60.79,60.68,60.75,14004.994
2005-01-13 12:00:00,60.75,60.75,60.59,60.63,19433.28628813376,60.75,60.75,60.59,60.63,19433.2863
2005-01-13 12:05:00,60.61,60.73,60.59,60.67,7816.740853327544,60.61,60.73,60.59,60.67,7816.7409
2005-01-13 12:10:00,60.68,60.7,60.63,60.64,19433.28628813376,60.68,60.7,60.63,60.64,19433.2863
2005-01-13 12:15:00,60.64,60.69,60.64,60.67,6513.950711106286,60.64,60.69,60.64,60.67,6513.9507
2005-01-13 12:20:00,60.68,60.71,60.65,60.66,11616.54543480621,60.68,60.71,60.65,60.66,11616.5454
2005-01-13 12:25:00,60.65,60.66,60.61,60.64,7925.306698512648,60.65,60.66,60.61,60.64,7925.3067
2005-01-13 12:30:00,60.65,60.79,60.63,60.74,17804.798610357182,60.65,60.79,60.63,60.74,17804.7986
2005-01-13 12:35:00,60.75,60.75,60.7,60.7,9879.491911844534,60.75,60.75,60.7,60.7,9879.4919
2005-01-13 12:40:00,60.7,60.73,60.65,60.68,16067.745087395506,60.7,60.73,60.65,60.68,16067.7451
2005-01-13 12:45:00,60.68,60.77,60.65,60.76,28444.25143849745,60.68,60.77,60.65,60.76,28444.2514
2005-01-13 12:50:00,60.75,60.76,60.66,60.68,15090.652480729565,60.75,60.76,60.66,60.68,15090.6525
2005-01-13 12:55:00,60.7,60.73,60.65,60.69,12702.203886657258,60.7,60.73,60.65,60.69,12702.2039
2005-01-13 13:00:00,60.68,60.71,60.65,60.66,22798.827488872,60.68,60.71,60.65,60.66,22798.8275
2005-01-13 13:05:00,60.66,60.67,60.62,60.62,18999.022907393333,60.66,60.67,60.62,60.62,18999.0229
2005-01-13 13:10:00,60.62,60.7,60.59,60.69,14873.520790359353,60.62,60.7,60.59,60.69,14873.5208
2005-01-13 13:15:00,60.69,60.7,60.65,60.65,26707.197915535773,60.69,60.7,60.65,60.65,26707.1979
2005-01-13 13:20:00,60.65,60.68,60.65,60.66,25404.40777331452,60.65,60.68,60.65,60.66,25404.4078
2005-01-13 13:25:00,60.66,60.68,60.58,60.62,18239.0619910976,60.66,60.68,60.58,60.62,18239.062
2005-01-13 13:30:00,60.61,60.64,60.6,60.64,9662.360221474324,60.61,60.64,60.6,60.64,9662.3602
2005-01-13 13:35:00,60.64,60.7,60.64,60.65,15090.652480729565,60.64,60.7,60.64,60.65,15090.6525
2005-01-13 13:40:00,60.65,60.65,60.63,60.64,4559.7654977744005,60.65,60.65,60.63,60.64,4559.7655
2005-01-13 13:45:00,60.65,60.68,60.63,60.65,27684.29052220172,60.65,60.68,60.63,60.65,27684.2905
2005-01-13 13:50:00,60.67,60.75,60.63,60.71,37346.65074367605,60.67,60.75,60.63,60.71,37346.6507
2005-01-13 13:55:00,60.71,60.76,60.66,60.66,20844.642275540114,60.71,60.76,60.66,60.66,20844.6423
2005-01-13 14:00:00,60.71,60.79,60.66,60.79,50917.38139181414,60.71,60.79,60.66,60.79,50917.3814
2005-01-13 14:05:00,60.78,60.79,60.73,60.76,40277.92856367387,60.78,60.79,60.73,60.76,40277.9286
2005-01-13 14:10:00,60.77,60.81,60.75,60.76,21278.90565628053,60.77,60.81,60.75,60.76,21278.9057
2005-01-13 14:15:00,60.76,60.83,60.75,60.83,39735.09933774835,60.76,60.83,60.75,60.83,39735.0993
2005-01-13 14:20:00,60.83,60.85,60.76,60.79,39409.40180219303,60.83,60.85,60.76,60.79,39409.4018
2005-01-13 14:25:00,60.8,60.97,60.77,60.89,41689.28455108023,60.8,60.97,60.77,60.89,41689.2846
2005-01-13 14:30:00,60.93,61.0,60.86,60.86,40060.79687330366,60.93,61.0,60.86,60.86,40060.7969
2005-01-13 14:35:00,60.86,60.95,60.79,60.79,59711.21485180762,60.86,60.95,60.79,60.79,59711.2149
2005-01-13 14:40:00,60.8,60.82,60.7,60.73,51025.94723699924,60.8,60.82,60.7,60.73,51025.9472
2005-01-13 14:45:00,60.73,60.87,60.71,60.79,24535.88101183368,60.73,60.87,60.71,60.79,24535.881
2005-01-13 14:50:00,60.78,60.79,60.62,60.63,52871.56660514602,60.78,60.79,60.62,60.63,52871.5666
2005-01-13 14:55:00,60.63,60.78,60.59,60.76,56019.97611551406,60.63,60.78,60.59,60.76,56019.9761
2005-01-13 15:00:00,60.76,60.76,60.71,60.73,27467.158831831508,60.76,60.76,60.71,60.73,27467.1588
2005-01-13 15:05:00,60.76,60.79,60.68,60.76,37455.21658886115,60.76,60.79,60.68,60.76,37455.2166
2005-01-13 15:10:00,60.76,60.79,60.67,60.71,28444.25143849745,60.76,60.79,60.67,60.71,28444.2514
2005-01-13 15:15:00,60.72,60.76,60.56,60.56,40386.49440885898,60.72,60.76,60.56,60.56,40386.4944
2005-01-13 15:20:00,60.56,60.56,60.34,60.41,42232.11377700576,60.56,60.56,60.34,60.41,42232.1138
2005-01-13 15:25:00,60.41,60.42,60.34,60.35,73064.81380957551,60.41,60.42,60.34,60.35,73064.8138
2005-01-13 15:30:00,60.33,60.35,59.8,59.94,135815.87232656608,60.33,60.35,59.8,59.94,135815.8723
2005-01-13 15:35:00,59.91,60.13,59.89,59.95,100206.2751058517,59.91,60.13,59.89,59.95,100206.2751
2005-01-13 15:40:00,59.95,60.09,59.78,59.87,142872.65226359788,59.95,60.09,59.78,59.87,142872.6523
2005-01-13 15:45:00,59.87,59.87,59.73,59.77,117793.94202583868,59.87,59.87,59.73,59.77,117793.942
2005-01-13 15:50:00,59.77,59.85,59.66,59.68,135273.04310064056,59.77,59.85,59.66,59.68,135273.0431
2005-01-13 15:55:00,59.71,59.91,59.65,59.85,238844.85940723048,59.71,59.91,59.65,59.85,238844.8594
2005-01-14 09:30:00,59.83,60.19,59.75,60.16,77624.57930734991,59.83,60.19,59.75,60.16,77624.5793
2005-01-14 09:35:00,60.16,60.16,59.82,59.82,76647.48670068396,60.16,60.16,59.82,59.82,76647.4867
2005-01-14 09:40:00,59.82,59.92,59.82,59.87,56671.37118662469,59.82,59.92,59.82,59.87,56671.3712
2005-01-14 09:45:00,59.87,60.12,59.87,60.12,65139.50711106286,59.87,60.12,59.87,60.12,65139.5071
2005-01-14 09:50:00,60.13,60.37,60.06,60.32,50483.11801107372,60.13,60.37,60.06,60.32,50483.118
2005-01-14 09:55:00,60.32,60.34,60.09,60.17,17370.535229616762,60.32,60.34,60.09,60.17,17370.5352
2005-01-14 10:00:00,60.16,60.18,59.96,60.06,47226.142655520576,60.16,60.18,59.96,60.06,47226.1427
2005-01-14 10:05:00,60.06,60.07,59.66,59.66,56997.06872218,60.06,60.07,59.66,59.66,56997.0687
2005-01-14 10:10:00,59.66,59.79,59.61,59.78,66008.0338725437,59.66,59.79,59.61,59.78,66008.0339
2005-01-14 10:15:00,59.8,60.08,59.76,59.79,39409.40180219303,59.8,60.08,59.76,59.79,39409.4018
2005-01-14 10:20:00,59.83,60.04,59.73,59.78,43209.2063836717,59.83,60.04,59.73,59.78,43209.2064
2005-01-14 10:25:00,59.78,60.1,59.73,60.06,37998.04581478667,59.78,60.1,59.73,60.06,37998.0458
2005-01-14 10:30:00,60.07,60.12,59.97,60.08,20301.8130496146,60.07,60.12,59.97,60.08,20301.813
2005-01-14 10:35:00,60.08,60.12,60.06,60.08,27032.895451091088,60.08,60.12,60.06,60.08,27032.8955
2005-01-14 10:40:00,60.09,60.13,60.07,60.07,32569.75355553143,60.09,60.13,60.07,60.07,32569.7536
2005-01-14 10:45:00,60.1,60.22,59.98,59.98,41580.71870589512,60.1,60.22,59.98,59.98,41580.7187
2005-01-14 10:50:00,60.0,60.06,59.92,60.05,22907.393334057106,60.0,60.06,59.92,60.05,22907.3933
2005-01-14 10:55:00,60.02,60.06,59.97,60.02,25404.40777331452,60.02,60.06,59.97,60.02,25404.4078
2005-01-14 11:00:00,60.02,60.04,59.97,60.02,18130.496145912497,60.02,60.04,59.97,60.02,18130.4961
2005-01-14 11:05:00,60.02,60.24,60.0,60.24,35501.03137552926,60.02,60.24,60.0,60.24,35501.0314
2005-01-14 11:10:00,60.23,60.27,60.01,60.05,19758.98382368907,60.23,60.27,60.01,60.05,19758.9838
2005-01-14 11:15:00,60.06,60.1,60.04,60.04,2714.14612962762,60.06,60.1,60.04,60.04,2714.1461
2005-01-14 11:20:00,60.04,60.06,59.96,60.03,12267.940505916838,60.04,60.06,59.96,60.03,12267.9405
2005-01-14 11:25:00,59.96,60.04,59.93,60.04,8576.701769623276,59.96,60.04,59.93,60.04,8576.7018
2005-01-14 11:30:00,60.04,60.05,59.94,60.03,6839.648246661601,60.04,60.05,59.94,60.03,6839.6482
2005-01-14 11:35:00,60.05,60.06,60.0,60.05,9988.05775702964,60.05,60.06,60.0,60.05,9988.0578
2005-01-14 11:40:00,60.05,60.06,59.9,59.95,20301.8130496146,60.05,60.06,59.9,59.95,20301.813
2005-01-14 11:45:00,59.94,59.95,59.84,59.84,13570.730648138097,59.94,59.95,59.84,59.84,13570.7306
2005-01-14 11:50:00,59.84,59.9,59.54,59.54,43752.03560959722,59.84,59.9,59.54,59.54,43752.0356
2005-01-14 11:55:00,59.53,59.81,59.52,59.71,84898.49093475193,59.53,59.81,59.52,59.71,84898.4909
2005-01-14 12:00:00,59.71,59.99,59.64,59.95,33112.58278145696,59.71,59.99,59.64,59.95,33112.5828
2005-01-14 12:05:00,59.95,59.97,59.9,59.91,7708.175008142439,59.95,59.97,59.9,59.91,7708.175
2005-01-14 12:10:00,59.91,60.07,59.91,60.05,13245.033112582782,59.91,60.07,59.91,60.05,13245.0331
2005-01-14 12:15:00,60.03,60.1,59.97,60.08,9445.228531104114,60.03,60.1,59.97,60.08,9445.2285
2005-01-14 12:20:00,60.06,60.08,59.93,59.95,13896.42818369341,60.06,60.08,59.93,59.95,13896.4282
2005-01-14 12:25:00,59.95,60.12,59.95,60.12,12810.769731842363,59.95,60.12,59.95,60.12,12810.7697
2005-01-14 12:30:00,60.11,60.27,60.11,60.11,24861.578547388992,60.11,60.27,60.11,60.11,24861.5785
2005-01-14 12:35:00,60.11,60.11,59.99,60.06,13570.730648138097,60.11,60.11,59.99,60.06,13570.7306
2005-01-14 12:40:00,60.07,60.14,60.07,60.11,7273.91162740202,60.07,60.14,60.07,60.11,7273.9116
2005-01-14 12:45:00,60.11,60.12,60.08,60.12,6188.253175550972,60.11,60.12,60.08,60.12,6188.2532
2005-01-14 12:50:00,60.1,60.15,59.97,60.03,60145.47823254804,60.1,60.15,59.97,60.03,60145.4782
2005-01-14 12:55:00,60.03,60.07,59.96,60.07,7599.609162957334,60.03,60.07,59.96,60.07,7599.6092
2005-01-14 13:00:00,60.06,60.14,60.01,60.13,7816.740853327544,60.06,60.14,60.01,60.13,7816.7409
2005-01-14 13:05:00,60.13,60.17,60.04,60.06,18564.75952665292,60.13,60.17,60.04,60.06,18564.7595
2005-01-14 13:10:00,60.06,60.12,59.97,60.09,12810.769731842363,60.06,60.12,59.97,60.09,12810.7697
2005-01-14 13:15:00,60.1,60.13,60.07,60.09,12485.072196287048,60.1,60.13,60.07,60.09,12485.0722
2005-01-14 13:20:00,60.11,60.19,60.01,60.17,10748.018673325372,60.11,60.19,60.01,60.17,10748.0187
2005-01-14 13:25:00,60.2,60.32,60.13,60.16,25838.671154054937,60.2,60.32,60.13,60.16,25838.6712
2005-01-14 13:30:00,60.18,60.18,60.09,60.18,7708.175008142439,60.18,60.18,60.09,60.18,7708.175
2005-01-14 13:35:00,60.2,60.22,60.19,60.22,4016.936271848877,60.2,60.22,60.19,60.22,4016.9363
2005-01-14 13:40:00,60.21,60.23,60.17,60.21,20193.24720442949,60.21,60.23,60.17,60.21,20193.2472
2005-01-14 13:45:00,60.24,60.24,60.18,60.21,13787.862338508306,60.24,60.24,60.18,60.21,13787.8623
2005-01-14 13:50:00,60.22,60.36,60.21,60.29,30615.568342199545,60.22,60.36,60.21,60.29,30615.5683
2005-01-14 13:55:00,60.3,60.36,60.22,60.26,16827.70600369124,60.3,60.36,60.22,60.26,16827.706
2005-01-14 14:00:00,60.28,60.55,60.28,60.51,33438.28031701227,60.28,60.55,60.28,60.51,33438.2803
2005-01-14 14:05:00,60.51,60.65,60.43,60.62,55477.14688958854,60.51,60.65,60.43,60.62,55477.1469
2005-01-14 14:10:00,60.59,60.6,60.28,60.3,26707.197915535773,60.59,60.6,60.28,60.3,26707.1979
2005-01-14 14:15:00,60.3,60.52,60.3,60.42,27141.4612962762,60.3,60.52,60.3,60.42,27141.4613
2005-01-14 14:20:00,60.42,60.5,60.41,60.5,6622.516556291391,60.42,60.5,60.41,60.5,6622.5166
2005-01-14 14:25:00,60.52,60.65,60.52,60.65,19758.98382368907,60.52,60.65,60.52,60.65,19758.9838
2005-01-14 14:30:00,60.62,60.64,60.58,60.61,18130.496145912497,60.62,60.64,60.58,60.61,18130.4961
2005-01-14 14:35:00,60.61,60.71,60.61,60.68,12485.072196287048,60.61,60.71,60.61,60.68,12485.0722
2005-01-14 14:40:00,60.7,60.85,60.67,60.76,24861.578547388992,60.7,60.85,60.67,60.76,24861.5785
2005-01-14 14:45:00,60.74,60.79,60.67,60.69,11725.111279991315,60.74,60.79,60.67,60.69,11725.1113
2005-01-14 14:50:00,60.67,60.79,60.67,60.79,12593.638041472152,60.67,60.79,60.67,60.79,12593.638
2005-01-14 14:55:00,60.77,60.88,60.76,60.81,15633.481706655088,60.77,60.88,60.76,60.81,15633.4817
2005-01-14 15:00:00,60.81,60.84,60.74,60.74,25078.7102377592,60.81,60.84,60.74,60.74,25078.7102
2005-01-14 15:05:00,60.74,60.76,60.68,60.73,45380.52328737379,60.74,60.76,60.68,60.73,45380.5233
2005-01-14 15:10:00,60.76,60.82,60.76,60.77,22798.827488872,60.76,60.82,60.76,60.77,22798.8275
2005-01-14 15:15:00,60.77,60.78,60.74,60.77,22907.393334057106,60.77,60.78,60.74,60.77,22907.3933
2005-01-14 15:20:00,60.77,60.82,60.72,60.8,27901.422212571924,60.77,60.82,60.72,60.8,27901.4222
2005-01-14 15:25:00,60.8,61.0,60.79,61.0,30724.13418738465,60.8,61.0,60.79,61.0,30724.1342
2005-01-14 15:30:00,60.99,60.99,60.86,60.91,65682.33633698839,60.99,60.99,60.86,60.91,65682.3363
2005-01-14 15:35:00,60.91,61.24,60.87,61.24,68505.0483118011,60.91,61.24,60.87,61.24,68505.0483
2005-01-14 15:40:00,61.24,61.32,61.21,61.23,65030.94126587776,61.24,61.32,61.21,61.23,65030.9413
2005-01-14 15:45:00,61.23,61.41,61.11,61.36,158506.13397025297,61.23,61.41,61.11,61.36,158506.134
2005-01-14 15:50:00,61.41,61.41,61.22,61.25,159048.9631961785,61.41,61.41,61.22,61.25,159048.9632
2005-01-14 15:55:00,61.3,61.39,61.22,61.35,152643.5783302573,61.3,61.39,61.22,61.35,152643.5783
2005-01-18 09:30:00,60.76,61.42,60.74,61.42,104983.17229399632,60.76,61.42,60.74,61.42,104983.1723
2005-01-18 09:35:00,61.43,61.57,61.35,61.35,67093.69232439475,61.43,61.57,61.35,61.35,67093.6923
2005-01-18 09:40:00,61.36,61.49,61.27,61.43,81315.81804364348,61.36,61.49,61.27,61.43,81315.818
2005-01-18 09:45:00,61.44,61.69,61.42,61.67,76430.35501031375,61.44,61.69,61.42,61.67,76430.355
2005-01-18 09:50:00,61.68,61.87,60.79,61.82,82727.17403104983,61.68,61.87,60.79,61.82,82727.174
2005-01-18 09:55:00,61.86,62.16,61.79,62.08,104548.90891325587,61.86,62.16,61.79,62.08,104548.9089
2005-01-18 10:00:00,62.09,62.22,62.01,62.07,98686.35327326025,62.09,62.22,62.01,62.07,98686.3533
2005-01-18 10:05:00,62.01,62.06,61.63,61.8,119096.73216805993,62.01,62.06,61.63,61.8,119096.7322
2005-01-18 10:10:00,61.8,61.88,61.76,61.8,22907.393334057106,61.8,61.88,61.76,61.8,22907.3933
2005-01-18 10:15:00,61.81,61.81,61.64,61.76,19433.28628813376,61.81,61.81,61.64,61.76,19433.2863
2005-01-18 10:20:00,61.78,61.88,61.67,61.87,26598.632070350668,61.78,61.88,61.67,61.87,26598.6321
2005-01-18 10:25:00,61.89,62.08,61.86,62.08,32786.88524590164,61.89,62.08,61.86,62.08,32786.8852
2005-01-18 10:30:00,62.08,62.2,62.04,62.17,57974.16132884595,62.08,62.2,62.04,62.17,57974.1613
2005-01-18 10:35:00,62.17,62.4,62.14,62.36,110845.72793399198,62.17,62.4,62.14,62.36,110845.7279
2005-01-18 10:40:00,62.37,62.52,62.33,62.41,53957.22505699707,62.37,62.52,62.33,62.41,53957.2251
2005-01-18 10:45:00,62.4,62.4,62.27,62.29,31049.831722939965,62.4,62.4,62.27,62.29,31049.8317
2005-01-18 10:50:00,62.29,62.46,62.28,62.43,54717.185973292806,62.29,62.46,62.28,62.43,54717.186
2005-01-18 10:55:00,62.39,62.46,62.34,62.46,37020.95320812073,62.39,62.46,62.34,62.46,37020.9532
2005-01-18 11:00:00,62.46,62.57,62.31,62.31,59711.21485180762,62.46,62.57,62.31,62.31,59711.2149
2005-01-18 11:05:00,62.28,62.34,62.25,62.3,31049.831722939965,62.28,62.34,62.25,62.3,31049.8317
2005-01-18 11:10:00,62.31,62.45,62.3,62.43,29312.77819997829,62.31,62.45,62.3,62.43,29312.7782
2005-01-18 11:15:00,62.41,62.53,62.34,62.4,59928.34654217783,62.41,62.53,62.34,62.4,59928.3465
2005-01-18 11:20:00,62.4,62.52,62.4,62.4,18130.496145912497,62.4,62.52,62.4,62.4,18130.4961
2005-01-18 11:25:00,62.43,62.44,62.34,62.34,16827.70600369124,62.43,62.44,62.34,62.34,16827.706
2005-01-18 11:30:00,62.34,62.4,62.31,62.34,15307.784171099773,62.34,62.4,62.31,62.34,15307.7842
2005-01-18 11:35:00,62.37,62.58,62.31,62.54,39952.23102811856,62.37,62.58,62.31,62.54,39952.231
2005-01-18 11:40:00,62.44,62.62,62.44,62.49,33112.58278145696,62.44,62.62,62.44,62.49,33112.5828
2005-01-18 11:45:00,62.51,62.62,62.47,62.53,22798.827488872,62.51,62.62,62.47,62.53,22798.8275
2005-01-18 11:50:00,62.54,62.63,62.52,62.59,95646.50960807732,62.54,62.63,62.52,62.59,95646.5096
2005-01-18 11:55:00,62.56,62.6,62.46,62.49,54717.185973292806,62.56,62.6,62.46,62.49,54717.186
2005-01-18 12:00:00,62.47,62.56,62.44,62.55,23233.09086961242,62.47,62.56,62.44,62.55,23233.0909
2005-01-18 12:05:00,62.55,62.6,62.49,62.58,27032.895451091088,62.55,62.6,62.49,62.58,27032.8955
2005-01-18 12:10:00,62.59,62.99,62.54,62.9,146129.62761915103,62.59,62.99,62.54,62.9,146129.6276
2005-01-18 12:15:00,62.87,62.91,62.64,62.64,53848.659211811966,62.87,62.91,62.64,62.64,53848.6592
2005-01-18 12:20:00,62.66,62.78,62.65,62.77,66876.56063402454,62.66,62.78,62.65,62.77,66876.5606
2005-01-18 12:25:00,62.76,62.87,62.68,62.78,65790.9021821735,62.76,62.87,62.68,62.78,65790.9022
2005-01-18 12:30:00,62.78,62.8,62.63,62.67,43317.7722288568,62.78,62.8,62.63,62.67,43317.7722
2005-01-18 12:35:00,62.66,62.73,62.66,62.71,9445.228531104114,62.66,62.73,62.66,62.71,9445.2285
2005-01-18 12:40:00,62.73,62.75,62.67,62.68,19216.154597763543,62.73,62.75,62.67,62.68,19216.1546
2005-01-18 12:45:00,62.68,62.73,62.66,62.66,13136.467267397677,62.68,62.73,62.66,62.66,13136.4673
2005-01-18 12:50:00,62.66,62.73,62.66,62.7,10965.150363695582,62.66,62.73,62.66,62.7,10965.1504
2005-01-18 12:55:00,62.7,62.73,62.67,62.71,21387.47150146564,62.7,62.73,62.67,62.71,21387.4715
2005-01-18 13:00:00,62.71,62.8,62.68,62.78,23015.95917924221,62.71,62.8,62.68,62.78,23015.9592
2005-01-18 13:05:00,62.76,62.8,62.75,62.79,14764.95494517425,62.76,62.8,62.75,62.79,14764.9549
2005-01-18 13:10:00,62.8,62.8,62.71,62.71,9553.79437628922,62.8,62.8,62.71,62.71,9553.7944
2005-01-18 13:15:00,62.72,62.73,62.67,62.67,9119.5309955488,62.72,62.73,62.67,62.67,9119.531
2005-01-18 13:20:00,62.7,62.7,62.52,62.6,48420.36695255672,62.7,62.7,62.52,62.6,48420.367
2005-01-18 13:25:00,62.59,62.62,62.48,62.62,23124.52502442732,62.59,62.62,62.48,62.62,23124.525
2005-01-18 13:30:00,62.63,62.73,62.62,62.64,10748.018673325372,62.63,62.73,62.62,62.64,10748.0187
2005-01-18 13:35:00,62.64,62.67,62.58,62.59,3799.804581478667,62.64,62.67,62.58,62.59,3799.8046
2005-01-18 13:40:00,62.6,62.66,62.58,62.66,17261.969384431657,62.6,62.66,62.58,62.66,17261.9694
2005-01-18 13:45:00,62.66,62.79,62.64,62.73,12376.506351101943,62.66,62.79,62.64,62.73,12376.5064
2005-01-18 13:50:00,62.74,62.82,62.74,62.77,15742.04755184019,62.74,62.82,62.74,62.77,15742.0476
2005-01-18 13:55:00,62.77,62.83,62.77,62.82,13245.033112582782,62.77,62.83,62.77,62.82,13245.0331
2005-01-18 14:00:00,62.82,62.82,62.75,62.77,17261.969384431657,62.82,62.82,62.75,62.77,17261.9694
2005-01-18 14:05:00,62.77,62.84,62.73,62.77,28227.11974812724,62.77,62.84,62.73,62.77,28227.1197
2005-01-18 14:10:00,62.82,62.95,62.8,62.84,69265.00922809684,62.82,62.95,62.8,62.84,69265.0092
2005-01-18 14:15:00,62.82,62.82,62.63,62.65,127781.99978286833,62.82,62.82,62.63,62.65,127781.9998
2005-01-18 14:20:00,62.71,62.72,62.62,62.66,102486.1578547389,62.71,62.72,62.62,62.66,102486.1579
2005-01-18 14:25:00,62.63,62.82,62.63,62.82,31266.96341331017,62.63,62.82,62.63,62.82,31266.9634
2005-01-18 14:30:00,62.82,62.92,62.73,62.73,87721.20290956466,62.82,62.92,62.73,62.73,87721.2029
2005-01-18 14:35:00,62.73,62.73,62.46,62.53,111171.42546954728,62.73,62.73,62.46,62.53,111171.4255
2005-01-18 14:40:00,62.54,62.58,62.3,62.31,63728.1511236565,62.54,62.58,62.3,62.31,63728.1511
2005-01-18 14:45:00,62.31,62.44,62.18,62.4,67962.2190858756,62.31,62.44,62.18,62.4,67962.2191
2005-01-18 14:50:00,62.4,62.51,62.36,62.48,58842.68809032679,62.4,62.51,62.36,62.48,58842.6881
2005-01-18 14:55:00,62.51,62.53,62.44,62.48,20410.37889479969,62.51,62.53,62.44,62.48,20410.3789
2005-01-18 15:00:00,62.48,62.52,62.4,62.49,29095.64650960808,62.48,62.52,62.4,62.49,29095.6465
2005-01-18 15:05:00,62.49,62.49,62.36,62.43,27467.158831831508,62.49,62.49,62.36,62.43,27467.1588
2005-01-18 15:10:00,62.42,62.47,62.41,62.44,19976.11551405928,62.42,62.47,62.41,62.44,19976.1155
2005-01-18 15:15:00,62.44,62.52,62.4,62.52,53522.96167625665,62.44,62.52,62.4,62.52,53522.9617
2005-01-18 15:20:00,62.53,62.7,62.45,62.45,85984.14938660298,62.53,62.7,62.45,62.45,85984.1494
2005-01-18 15:25:00,62.44,62.52,62.33,62.4,58408.42470958637,62.44,62.52,62.33,62.4,58408.4247
2005-01-18 15:30:00,62.4,62.5,62.31,62.46,37563.782434046254,62.4,62.5,62.31,62.46,37563.7824
2005-01-18 15:35:00,62.47,62.5,62.38,62.42,54608.6201281077,62.47,62.5,62.38,62.42,54608.6201
2005-01-18 15:40:00,62.42,62.58,62.4,62.47,50700.24970144393,62.42,62.58,62.4,62.47,50700.2497
2005-01-18 15:45:00,62.46,62.68,62.43,62.68,31158.39756812507,62.46,62.68,62.43,62.68,31158.3976
2005-01-18 15:50:00,62.67,62.7,62.51,62.6,115079.79589621106,62.67,62.7,62.51,62.6,115079.7959
2005-01-18 15:55:00,62.59,62.63,62.52,62.56,118011.07371620888,62.59,62.63,62.52,62.56,118011.0737
2005-01-19 09:30:00,62.29,62.81,62.26,62.46,130713.27760286616,62.29,62.81,62.26,62.46,130713.2776
2005-01-19 09:35:00,62.42,62.61,62.36,62.4,51025.94723699924,62.42,62.61,62.36,62.4,51025.9472
2005-01-19 09:40:00,62.4,62.48,62.31,62.42,63185.32189773097,62.4,62.48,62.31,62.42,63185.3219
2005-01-19 09:45:00,62.42,62.42,62.2,62.22,88372.59798067529,62.42,62.42,62.2,62.22,88372.598
2005-01-19 09:50:00,62.22,62.28,62.15,62.17,73716.20888068614,62.22,62.28,62.15,62.17,73716.2089
2005-01-19 09:55:00,62.18,62.22,62.07,62.13,30615.568342199545,62.18,62.22,62.07,62.13,30615.5683
2005-01-19 10:00:00,62.12,62.22,62.12,62.17,64596.67788513734,62.12,62.22,62.12,62.17,64596.6779
2005-01-19 10:05:00,62.2,62.23,62.15,62.22,81750.0814243839,62.2,62.23,62.15,62.22,81750.0814
2005-01-19 10:10:00,62.21,62.31,62.21,62.28,100640.53848659212,62.21,62.31,62.21,62.28,100640.5385
2005-01-19 10:15:00,62.3,62.31,62.22,62.26,51460.21061773966,62.3,62.31,62.22,62.26,51460.2106
2005-01-19 10:20:00,62.25,62.28,62.22,62.27,39409.40180219303,62.25,62.28,62.22,62.27,39409.4018
2005-01-19 10:25:00,62.27,62.4,62.26,62.4,48637.49864292693,62.27,62.4,62.26,62.4,48637.4986
2005-01-19 10:30:00,62.39,62.42,62.33,62.33,46357.615894039736,62.39,62.42,62.33,62.33,46357.6159
2005-01-19 10:35:00,62.33,62.4,62.28,62.28,18456.19368146781,62.33,62.4,62.28,62.28,18456.1937
2005-01-19 10:40:00,62.28,62.36,62.28,62.28,15959.1792422104,62.28,62.36,62.28,62.28,15959.1792
2005-01-19 10:45:00,62.29,62.3,62.28,62.28,18564.75952665292,62.29,62.3,62.28,62.28,18564.7595
2005-01-19 10:50:00,62.28,62.35,62.28,62.33,18130.496145912497,62.28,62.35,62.28,62.33,18130.4961
2005-01-19 10:55:00,62.31,62.37,62.31,62.35,34741.070459233524,62.31,62.37,62.31,62.35,34741.0705
2005-01-19 11:00:00,62.36,62.4,62.33,62.39,58082.72717403105,62.36,62.4,62.33,62.39,58082.7272
2005-01-19 11:05:00,62.4,62.52,62.39,62.42,68722.18000217131,62.4,62.52,62.39,62.42,68722.18
2005-01-19 11:10:00,62.42,62.54,62.4,62.49,17913.364455542287,62.42,62.54,62.4,62.49,17913.3645
2005-01-19 11:15:00,62.54,62.54,62.4,62.42,26272.93453479536,62.54,62.54,62.4,62.42,26272.9345
2005-01-19 11:20:00,62.45,62.63,62.44,62.6,48094.669417001416,62.45,62.63,62.44,62.6,48094.6694
2005-01-19 11:25:00,62.6,62.63,62.6,62.61,28444.25143849745,62.6,62.63,62.6,62.61,28444.2514
2005-01-19 11:30:00,62.57,62.59,62.52,62.52,24427.31516664857,62.57,62.59,62.52,62.52,24427.3152
2005-01-19 11:35:00,62.52,62.54,62.5,62.51,11833.67712517642,62.52,62.54,62.5,62.51,11833.6771
2005-01-19 11:40:00,62.51,62.61,62.5,62.59,24970.144392574097,62.51,62.61,62.5,62.59,24970.1444
2005-01-19 11:45:00,62.6,62.63,62.54,62.63,39300.83595700793,62.6,62.63,62.54,62.63,39300.836
2005-01-19 11:50:00,62.63,62.63,62.54,62.54,38975.13842145261,62.63,62.63,62.54,62.54,38975.1384
2005-01-19 11:55:00,62.54,62.55,62.5,62.53,32352.62186516122,62.54,62.55,62.5,62.53,32352.6219
2005-01-19 12:00:00,62.54,62.55,62.52,62.54,55477.14688958854,62.54,62.55,62.52,62.54,55477.1469
2005-01-19 12:05:00,62.54,62.54,62.4,62.54,27792.85636738682,62.54,62.54,62.4,62.54,27792.8564
2005-01-19 12:10:00,62.54,62.54,62.49,62.52,12485.072196287048,62.54,62.54,62.49,62.52,12485.0722
2005-01-19 12:15:00,62.51,62.54,62.49,62.54,23233.09086961242,62.51,62.54,62.49,62.54,23233.0909
2005-01-19 12:20:00,62.54,62.55,62.45,62.49,42666.377157746174,62.54,62.55,62.45,62.49,42666.3772
2005-01-19 12:25:00,62.49,62.52,62.42,62.52,36803.82151775052,62.49,62.52,62.42,62.52,36803.8215
2005-01-19 12:30:00,62.51,62.58,62.49,62.58,27250.02714146129,62.51,62.58,62.49,62.58,27250.0271
2005-01-19 12:35:00,62.57,62.59,62.54,62.56,7925.306698512648,62.57,62.59,62.54,62.56,7925.3067
2005-01-19 12:40:00,62.56,62.57,62.53,62.55,17153.403539246552,62.56,62.57,62.53,62.55,17153.4035
2005-01-19 12:45:00,62.57,62.63,62.56,62.63,23124.52502442732,62.57,62.63,62.56,62.63,23124.525
2005-01-19 12:50:00,62.63,62.63,62.61,62.62,22038.86657257627,62.63,62.63,62.61,62.62,22038.8666
2005-01-19 12:55:00,62.6,62.73,62.6,62.66,57865.59548366084,62.6,62.73,62.6,62.66,57865.5955
2005-01-19 13:00:00,62.65,62.69,62.54,62.59,56562.80534143958,62.65,62.69,62.54,62.59,56562.8053
2005-01-19 13:05:00,62.59,62.59,62.53,62.55,12810.769731842363,62.59,62.59,62.53,62.55,12810.7697
2005-01-19 13:10:00,62.55,62.56,62.54,62.54,6839.648246661601,62.55,62.56,62.54,62.54,6839.6482
2005-01-19 13:15:00,62.54,62.59,62.52,62.59,13896.42818369341,62.54,62.59,62.52,62.59,13896.4282
2005-01-19 13:20:00,62.6,62.74,62.6,62.62,25621.539463684727,62.6,62.74,62.6,62.62,25621.5395
2005-01-19 13:25:00,62.62,62.62,62.58,62.59,6948.214091846705,62.62,62.62,62.58,62.59,6948.2141
2005-01-19 13:30:00,62.59,62.61,62.53,62.54,18673.325371838026,62.59,62.61,62.53,62.54,18673.3254
2005-01-19 13:35:00,62.54,62.55,62.53,62.53,12919.335577027468,62.54,62.55,62.53,62.53,12919.3356
2005-01-19 13:40:00,62.52,62.57,62.52,62.54,5428.292259255239,62.52,62.57,62.52,62.54,5428.2923
2005-01-19 13:45:00,62.54,62.58,62.53,62.56,9988.05775702964,62.54,62.58,62.53,62.56,9988.0578
2005-01-19 13:50:00,62.57,62.57,62.5,62.51,14439.257409618936,62.57,62.57,62.5,62.51,14439.2574
2005-01-19 13:55:00,62.51,62.53,62.5,62.52,10205.189447399847,62.51,62.53,62.5,62.52,10205.1894
2005-01-19 14:00:00,62.52,62.59,62.46,62.53,21821.73488220606,62.52,62.59,62.46,62.53,21821.7349
2005-01-19 14:05:00,62.52,62.52,62.43,62.45,11182.282054065792,62.52,62.52,62.43,62.45,11182.2821
2005-01-19 14:10:00,62.45,62.52,62.43,62.49,37455.21658886115,62.45,62.52,62.43,62.49,37455.2166
2005-01-19 14:15:00,62.48,62.56,62.45,62.55,21496.037346650744,62.48,62.56,62.45,62.55,21496.0373
2005-01-19 14:20:00,62.55,62.57,62.48,62.52,14222.125719248725,62.55,62.57,62.48,62.52,14222.1257
2005-01-19 14:25:00,62.52,62.57,62.48,62.57,26707.197915535773,62.52,62.57,62.48,62.57,26707.1979
2005-01-19 14:30:00,62.57,62.62,62.57,62.6,18890.45706220823,62.57,62.62,62.57,62.6,18890.4571
2005-01-19 14:35:00,62.59,62.6,62.58,62.59,17804.798610357182,62.59,62.6,62.58,62.59,17804.7986
2005-01-19 14:40:00,62.59,62.59,62.57,62.59,13353.598957767888,62.59,62.59,62.57,62.59,13353.599
2005-01-19 14:45:00,62.59,62.59,62.44,62.45,43860.60145478233,62.59,62.59,62.44,62.45,43860.6015
2005-01-19 14:50:00,62.45,62.5,62.36,62.37,46357.615894039736,62.45,62.5,62.36,62.37,46357.6159
2005-01-19 14:55:00,62.36,62.42,62.32,62.33,35283.89968515905,62.36,62.42,62.32,62.33,35283.8997
2005-01-19 15:00:00,62.34,62.39,62.32,62.36,25078.7102377592,62.34,62.39,62.32,62.36,25078.7102
2005-01-19 15:05:00,62.38,62.38,62.23,62.28,12485.072196287048,62.38,62.38,62.23,62.28,12485.0722
2005-01-19 15:10:00,62.27,62.28,61.97,62.09,57431.33210292042,62.27,62.28,61.97,62.09,57431.3321
2005-01-19 15:15:00,62.05,62.16,61.97,62.11,29095.64650960808,62.05,62.16,61.97,62.11,29095.6465
2005-01-19 15:20:00,62.14,62.14,61.98,61.98,28009.98805775703,62.14,62.14,61.98,61.98,28009.9881
2005-01-19 15:25:00,61.98,61.99,61.7,61.7,66442.29725328412,61.98,61.99,61.7,61.7,66442.2973
2005-01-19 15:30:00,61.7,61.73,61.54,61.62,44077.73314515254,61.7,61.73,61.54,61.62,44077.7331
2005-01-19 15:35:00,61.62,61.85,61.62,61.85,56562.80534143958,61.62,61.85,61.62,61.85,56562.8053
2005-01-19 15:40:00,61.84,61.99,61.83,61.96,48854.63033329714,61.84,61.99,61.83,61.96,48854.6303
2005-01-19 15:45:00,61.98,61.99,61.62,61.82,56562.80534143958,61.98,61.99,61.62,61.82,56562.8053
2005-01-19 15:50:00,61.79,61.96,61.73,61.76,109325.8061014005,61.79,61.96,61.73,61.76,109325.8061
2005-01-19 15:55:00,61.76,61.82,61.63,61.66,94343.71946585603,61.76,61.82,61.63,61.66,94343.7195
2005-01-20 09:30:00,61.71,62.27,61.63,62.25,119748.12723917056,61.71,62.27,61.63,62.25,119748.1272
2005-01-20 09:35:00,62.25,62.45,62.17,62.28,82727.17403104983,62.25,62.45,62.17,62.28,82727.174
2005-01-20 09:40:00,62.35,62.4,62.13,62.17,107805.88426880904,62.35,62.4,62.13,62.17,107805.8843
2005-01-20 09:45:00,62.17,62.28,62.1,62.26,94777.98284659648,62.17,62.28,62.1,62.26,94777.9828
2005-01-20 09:50:00,62.27,62.27,61.71,61.8,77298.8817717946,62.27,62.27,61.71,61.8,77298.8818
2005-01-20 09:55:00,61.75,61.93,61.75,61.84,39300.83595700793,61.75,61.93,61.75,61.84,39300.836
2005-01-20 10:00:00,61.77,62.04,61.71,61.94,50700.24970144393,61.77,62.04,61.71,61.94,50700.2497
2005-01-20 10:05:00,61.94,62.42,61.93,62.37,79578.7645206818,61.94,62.42,61.93,62.37,79578.7645
2005-01-20 10:10:00,62.38,62.42,62.28,62.42,41363.587015524914,62.38,62.42,62.28,62.42,41363.587
2005-01-20 10:15:00,62.41,62.42,62.06,62.32,60362.60992291825,62.41,62.42,62.06,62.32,60362.6099
2005-01-20 10:20:00,62.28,62.47,62.08,62.2,63293.88774291608,62.28,62.47,62.08,62.2,63293.8877
2005-01-20 10:25:00,62.16,62.36,62.05,62.18,32461.187710346327,62.16,62.36,62.05,62.18,32461.1877
2005-01-20 10:30:00,62.16,62.29,62.11,62.11,27467.158831831508,62.16,62.29,62.11,62.11,27467.1588
2005-01-20 10:35:00,62.11,62.31,62.11,62.17,29204.212354793184,62.11,62.31,62.11,62.17,29204.2124
2005-01-20 10:40:00,62.19,62.21,62.13,62.17,12376.506351101943,62.19,62.21,62.13,62.17,12376.5064
2005-01-20 10:45:00,62.17,62.27,62.16,62.19,13136.467267397677,62.17,62.27,62.16,62.19,13136.4673
2005-01-20 10:50:00,62.21,62.3,62.17,62.27,32244.05601997612,62.21,62.3,62.17,62.27,32244.056
2005-01-20 10:55:00,62.25,62.33,62.22,62.32,49397.45955922267,62.25,62.33,62.22,62.32,49397.4596
2005-01-20 11:00:00,62.32,62.47,62.27,62.32,53522.96167625665,62.32,62.47,62.27,62.32,53522.9617
2005-01-20 11:05:00,62.34,62.4,61.96,62.24,61014.00499402888,62.34,62.4,61.96,62.24,61014.005
2005-01-20 11:10:00,62.17,62.27,62.16,62.22,54825.75181847791,62.17,62.27,62.16,62.22,54825.7518
2005-01-20 11:15:00,62.22,62.28,62.22,62.25,15959.1792422104,62.22,62.28,62.22,62.25,15959.1792
2005-01-20 11:20:00,62.27,62.27,62.2,62.21,26707.197915535773,62.27,62.27,62.2,62.21,26707.1979
2005-01-20 11:25:00,62.22,62.24,62.11,62.16,38975.13842145261,62.22,62.24,62.11,62.16,38975.1384
2005-01-20 11:30:00,62.09,62.17,62.08,62.08,36152.42644663989,62.09,62.17,62.08,62.08,36152.4264
2005-01-20 11:35:00,62.09,62.22,62.07,62.17,23450.22255998263,62.09,62.22,62.07,62.17,23450.2226
2005-01-20 11:40:00,62.16,62.16,62.11,62.13,4342.633807404191,62.16,62.16,62.11,62.13,4342.6338
2005-01-20 11:45:00,62.15,62.34,62.08,62.23,70350.66767994789,62.15,62.34,62.08,62.23,70350.6677
2005-01-20 11:50:00,62.23,62.27,62.02,62.25,28661.38312886766,62.23,62.27,62.02,62.25,28661.3831
2005-01-20 11:55:00,62.08,62.16,62.03,62.12,36912.38736293562,62.08,62.16,62.03,62.12,36912.3874
2005-01-20 12:00:00,62.14,62.17,61.96,62.04,33546.84616219738,62.14,62.17,61.96,62.04,33546.8462
2005-01-20 12:05:00,62.04,62.16,62.04,62.05,57539.89794810553,62.04,62.16,62.04,62.05,57539.8979
2005-01-20 12:10:00,62.05,62.19,62.03,62.19,40929.3236347845,62.05,62.19,62.03,62.19,40929.3236
2005-01-20 12:15:00,62.17,62.17,61.98,62.05,31484.09510368038,62.17,62.17,61.98,62.05,31484.0951
2005-01-20 12:20:00,62.05,62.05,61.82,61.82,62642.492671805456,62.05,62.05,61.82,61.82,62642.4927
2005-01-20 12:25:00,61.88,61.93,61.77,61.81,32678.319400716537,61.88,61.93,61.77,61.81,32678.3194
2005-01-20 12:30:00,61.79,61.82,61.77,61.8,41472.15286071002,61.79,61.82,61.77,61.8,41472.1529
2005-01-20 12:35:00,61.8,61.8,61.48,61.61,63511.01943328629,61.8,61.8,61.48,61.61,63511.0194
2005-01-20 12:40:00,61.59,61.82,61.43,61.51,70350.66767994789,61.59,61.82,61.43,61.51,70350.6677
2005-01-20 12:45:00,61.5,61.56,61.39,61.39,23558.788405167736,61.5,61.56,61.39,61.39,23558.7884
2005-01-20 12:50:00,61.42,61.42,61.21,61.23,69156.44338291173,61.42,61.42,61.21,61.23,69156.4434
2005-01-20 12:55:00,61.23,61.39,61.13,61.24,72413.41873846488,61.23,61.39,61.13,61.24,72413.4187
2005-01-20 13:00:00,61.25,61.38,61.17,61.33,79035.93529475627,61.25,61.38,61.17,61.33,79035.9353
2005-01-20 13:05:00,61.33,61.39,61.24,61.25,19758.98382368907,61.33,61.39,61.24,61.25,19758.9838
2005-01-20 13:10:00,61.23,61.23,60.96,60.99,55911.41027032895,61.23,61.23,60.96,60.99,55911.4103
2005-01-20 13:15:00,60.99,61.0,60.81,60.84,68070.7849310607,60.99,61.0,60.81,60.84,68070.7849
2005-01-20 13:20:00,60.86,61.02,60.82,60.84,53848.659211811966,60.86,61.02,60.82,60.84,53848.6592
2005-01-20 13:25:00,60.85,60.99,60.81,60.91,38215.17750515688,60.85,60.99,60.81,60.91,38215.1775
2005-01-20 13:30:00,60.91,60.95,60.9,60.93,14656.389099989145,60.91,60.95,60.9,60.93,14656.3891
2005-01-20 13:35:00,60.92,61.11,60.88,61.09,38432.30919552709,60.92,61.11,60.88,61.09,38432.3092
2005-01-20 13:40:00,61.07,61.15,61.02,61.09,38649.4408858973,61.07,61.15,61.02,61.09,38649.4409
2005-01-20 13:45:00,61.08,61.12,61.04,61.12,19107.58875257844,61.08,61.12,61.04,61.12,19107.5888
2005-01-20 13:50:00,61.11,61.17,61.07,61.08,42014.98208663554,61.11,61.17,61.07,61.08,42014.9821
2005-01-20 13:55:00,61.08,61.35,61.08,61.33,44729.12821626317,61.08,61.35,61.08,61.33,44729.1282
2005-01-20 14:00:00,61.32,61.35,61.29,61.32,47986.10357181631,61.32,61.35,61.29,61.32,47986.1036
2005-01-20 14:05:00,61.31,61.33,61.14,61.28,42774.94300293128,61.31,61.33,61.14,61.28,42774.943
2005-01-20 14:10:00,61.28,61.35,61.21,61.29,48094.669417001416,61.28,61.35,61.21,61.29,48094.6694
2005-01-20 14:15:00,61.28,61.4,61.28,61.37,41797.85039626533,61.28,61.4,61.28,61.37,41797.8504
2005-01-20 14:20:00,61.36,61.46,61.36,61.37,36260.992291824994,61.36,61.46,61.36,61.37,36260.9923
2005-01-20 14:25:00,61.39,61.42,61.25,61.25,21170.33981109543,61.39,61.42,61.25,61.25,21170.3398
2005-01-20 14:30:00,61.25,61.29,61.23,61.27,40277.92856367387,61.25,61.29,61.23,61.27,40277.9286
2005-01-20 14:35:00,61.27,61.35,61.22,61.26,58951.25393551189,61.27,61.35,61.22,61.26,58951.2539
2005-01-20 14:40:00,61.26,61.46,61.25,61.46,44620.562371078064,61.26,61.46,61.25,61.46,44620.5624
2005-01-20 14:45:00,61.46,61.52,61.45,61.48,34306.807078493104,61.46,61.52,61.45,61.48,34306.8071
2005-01-20 14:50:00,61.47,61.57,61.46,61.49,29855.60742590381,61.47,61.57,61.46,61.49,29855.6074
2005-01-20 14:55:00,61.49,61.5,61.23,61.24,34306.807078493104,61.49,61.5,61.23,61.24,34306.8071
2005-01-20 15:00:00,61.23,61.25,60.75,61.22,368363.9127130605,61.23,61.25,60.75,61.22,368363.9127
2005-01-20 15:05:00,61.22,61.25,60.98,60.98,79361.63283031159,61.22,61.25,60.98,60.98,79361.6328
2005-01-20 15:10:00,60.98,61.16,60.98,61.03,64270.98034958202,60.98,61.16,60.98,61.03,64270.9803
2005-01-20 15:15:00,61.02,61.05,60.64,60.65,138855.715991749,61.02,61.05,60.64,60.65,138855.716
2005-01-20 15:20:00,60.65,60.66,60.26,60.33,189773.0973835632,60.65,60.66,60.26,60.33,189773.0974
2005-01-20 15:25:00,60.33,60.47,60.21,60.33,220062.96819020732,60.33,60.47,60.21,60.33,220062.9682
2005-01-20 15:30:00,60.35,60.46,60.05,60.06,284116.8168494192,60.35,60.46,60.05,60.06,284116.8168
2005-01-20 15:35:00,60.06,60.33,60.0,60.3,139941.37444360004,60.06,60.33,60.0,60.3,139941.3744
2005-01-20 15:40:00,60.3,60.36,60.0,60.03,173162.5230702421,60.3,60.36,60.0,60.03,173162.5231
2005-01-20 15:45:00,60.03,60.06,59.73,59.76,226902.61643686896,60.03,60.06,59.73,59.76,226902.6164
2005-01-20 15:50:00,59.76,60.0,59.69,59.88,273043.1006405385,59.76,60.0,59.69,59.88,273043.1006
2005-01-20 15:55:00,59.88,59.97,59.55,59.93,324720.4429486484,59.88,59.97,59.55,59.93,324720.4429
2005-01-21 09:30:00,59.85,59.87,59.11,59.35,520790.3593529476,59.85,59.87,59.11,59.35,520790.3594
2005-01-21 09:35:00,59.32,59.83,59.32,59.81,172293.99630876127,59.32,59.83,59.32,59.81,172293.9963
2005-01-21 09:40:00,59.77,59.86,59.13,59.8,103680.38215177506,59.77,59.86,59.13,59.8,103680.3822
2005-01-21 09:45:00,59.81,59.81,59.6,59.6,140049.94028878515,59.81,59.81,59.6,59.6,140049.9403
2005-01-21 09:50:00,59.59,59.64,59.28,59.33,157420.47551840192,59.59,59.64,59.28,59.33,157420.4755
2005-01-21 09:55:00,59.36,59.42,59.23,59.41,99880.5775702964,59.36,59.42,59.23,59.41,99880.5776
2005-01-21 10:00:00,59.41,59.53,59.36,59.46,48311.801107371626,59.41,59.53,59.36,59.46,48311.8011
2005-01-21 10:05:00,59.44,59.62,59.44,59.53,48637.49864292693,59.44,59.62,59.44,59.53,48637.4986
2005-01-21 10:10:00,59.52,59.55,59.21,59.35,76756.05254586907,59.52,59.55,59.21,59.35,76756.0525
2005-01-21 10:15:00,59.36,59.54,59.31,59.51,164802.95299098906,59.36,59.54,59.31,59.51,164802.953
2005-01-21 10:20:00,59.53,59.71,59.41,59.58,74693.30148735209,59.53,59.71,59.41,59.58,74693.3015
2005-01-21 10:25:00,59.57,59.63,59.44,59.62,61665.40006513951,59.57,59.63,59.44,59.62,61665.4001
2005-01-21 10:30:00,59.62,59.83,59.56,59.71,57648.46379329063,59.62,59.83,59.56,59.71,57648.4638
2005-01-21 10:35:00,59.7,59.88,59.6,59.7,71979.15535772446,59.7,59.88,59.6,59.7,71979.1554
2005-01-21 10:40:00,59.71,60.06,59.71,59.93,81315.81804364348,59.71,60.06,59.71,59.93,81315.818
2005-01-21 10:45:00,59.93,60.08,59.89,60.05,57757.02963847574,59.93,60.08,59.89,60.05,57757.0296
2005-01-21 10:50:00,60.03,60.07,59.88,59.88,31158.39756812507,60.03,60.07,59.88,59.88,31158.3976
2005-01-21 10:55:00,59.88,59.99,59.85,59.99,39192.27011182282,59.88,59.99,59.85,59.99,39192.2701
2005-01-21 11:00:00,59.97,60.05,59.95,59.95,37672.34827923135,59.97,60.05,59.95,59.95,37672.3483
2005-01-21 11:05:00,59.96,60.01,59.92,59.99,16610.57431332103,59.96,60.01,59.92,59.99,16610.5743
2005-01-21 11:10:00,59.98,60.01,59.92,59.96,29095.64650960808,59.98,60.01,59.92,59.96,29095.6465
2005-01-21 11:15:00,59.95,60.04,59.95,60.04,8359.570079253068,59.95,60.04,59.95,60.04,8359.5701
2005-01-21 11:20:00,60.03,60.31,60.03,60.3,121702.31245250245,60.03,60.31,60.03,60.3,121702.3125
2005-01-21 11:25:00,60.3,60.37,60.03,60.04,62968.19020736076,60.3,60.37,60.03,60.04,62968.1902
2005-01-21 11:30:00,60.04,60.29,60.03,60.08,80121.59374660732,60.04,60.29,60.03,60.08,80121.5937
2005-01-21 11:35:00,60.08,60.1,59.94,60.03,31375.52925849528,60.08,60.1,59.94,60.03,31375.5293
2005-01-21 11:40:00,60.01,60.18,59.96,60.07,46140.484203669526,60.01,60.18,59.96,60.07,46140.4842
2005-01-21 11:45:00,60.07,60.14,60.06,60.06,58408.42470958637,60.07,60.14,60.06,60.06,58408.4247
2005-01-21 11:50:00,60.06,60.06,59.99,60.02,57214.20041255021,60.06,60.06,59.99,60.02,57214.2004
2005-01-21 11:55:00,60.02,60.02,59.93,59.93,32895.45109108675,60.02,60.02,59.93,59.93,32895.4511
2005-01-21 12:00:00,59.92,59.99,59.85,59.88,33763.97785256759,59.92,59.99,59.85,59.88,33763.9779
2005-01-21 12:05:00,59.88,59.91,59.87,59.91,61339.7025295842,59.88,59.91,59.87,59.91,61339.7025
2005-01-21 12:10:00,59.91,59.92,59.85,59.86,24210.18347627836,59.91,59.92,59.85,59.86,24210.1835
2005-01-21 12:15:00,59.86,59.88,59.83,59.84,32569.75355553143,59.86,59.88,59.83,59.84,32569.7536
2005-01-21 12:20:00,59.84,59.91,59.84,59.87,26055.802844425143,59.84,59.91,59.84,59.87,26055.8028
2005-01-21 12:25:00,59.88,59.96,59.83,59.85,45814.78666811421,59.88,59.96,59.83,59.85,45814.7867
2005-01-21 12:30:00,59.83,59.93,59.83,59.84,55368.58104440344,59.83,59.93,59.83,59.84,55368.581
2005-01-21 12:35:00,59.84,59.87,59.82,59.83,20193.24720442949,59.84,59.87,59.82,59.83,20193.2472
2005-01-21 12:40:00,59.83,59.87,59.83,59.83,9119.5309955488,59.83,59.87,59.83,59.83,9119.531
2005-01-21 12:45:00,59.83,59.92,59.8,59.8,18130.496145912497,59.83,59.92,59.8,59.8,18130.4961
2005-01-21 12:50:00,59.8,59.86,59.78,59.83,19541.85213331886,59.8,59.86,59.78,59.83,19541.8521
2005-01-21 12:55:00,59.83,59.83,59.75,59.81,25730.10530886983,59.83,59.83,59.75,59.81,25730.1053
2005-01-21 13:00:00,59.81,59.83,59.69,59.71,45814.78666811421,59.81,59.83,59.69,59.71,45814.7867
2005-01-21 13:05:00,59.71,59.73,59.68,59.71,109108.6744110303,59.71,59.73,59.68,59.71,109108.6744
2005-01-21 13:10:00,59.71,59.71,59.62,59.71,68722.18000217131,59.71,59.71,59.62,59.71,68722.18
2005-01-21 13:15:00,59.7,59.7,59.65,59.65,17804.798610357182,59.7,59.7,59.65,59.65,17804.7986
2005-01-21 13:20:00,59.68,59.74,59.66,59.69,46791.87927478016,59.68,59.74,59.66,59.69,46791.8793
2005-01-21 13:25:00,59.69,59.8,59.68,59.78,33763.97785256759,59.69,59.8,59.68,59.78,33763.9779
2005-01-21 13:30:00,59.77,59.79,59.71,59.75,54065.790902182176,59.77,59.79,59.71,59.75,54065.7909
2005-01-21 13:35:00,59.76,59.8,59.67,59.77,45271.95744218869,59.76,59.8,59.67,59.77,45271.9574
2005-01-21 13:40:00,59.75,59.79,59.6,59.66,54934.317663663016,59.75,59.79,59.6,59.66,54934.3177
2005-01-21 13:45:00,59.63,59.69,59.61,59.69,32678.319400716537,59.63,59.69,59.61,59.69,32678.3194
2005-01-21 13:50:00,59.65,59.65,59.43,59.48,123005.1025947237,59.65,59.65,59.43,59.48,123005.1026
2005-01-21 13:55:00,59.5,59.57,59.43,59.56,47986.10357181631,59.5,59.57,59.43,59.56,47986.1036
2005-01-21 14:00:00,59.56,59.69,59.53,59.68,44186.29899033765,59.56,59.69,59.53,59.68,44186.299
2005-01-21 14:05:00,59.67,59.73,59.5,59.72,81641.51557919879,59.67,59.73,59.5,59.72,81641.5156
2005-01-21 14:10:00,59.72,59.9,59.7,59.82,134621.64802952993,59.72,59.9,59.7,59.82,134621.648
2005-01-21 14:15:00,59.79,59.87,59.73,59.75,71436.32613179894,59.79,59.87,59.73,59.75,71436.3261
2005-01-21 14:20:00,59.75,59.87,59.72,59.87,34198.241233308,59.75,59.87,59.72,59.87,34198.2412
2005-01-21 14:25:00,59.87,59.9,59.79,59.85,12593.638041472152,59.87,59.9,59.79,59.85,12593.638
2005-01-21 14:30:00,59.85,59.87,59.71,59.75,17261.969384431657,59.85,59.87,59.71,59.75,17261.9694
2005-01-21 14:35:00,59.75,59.83,59.71,59.73,18021.930300727392,59.75,59.83,59.71,59.73,18021.9303
2005-01-21 14:40:00,59.75,59.83,59.71,59.81,22473.12995331669,59.75,59.83,59.71,59.81,22473.13
2005-01-21 14:45:00,59.81,59.81,59.71,59.79,34741.070459233524,59.81,59.81,59.71,59.79,34741.0705
2005-01-21 14:50:00,59.78,59.83,59.71,59.76,60036.912387362936,59.78,59.83,59.71,59.76,60036.9124
2005-01-21 14:55:00,59.77,59.8,59.66,59.75,86418.4127673434,59.77,59.8,59.66,59.75,86418.4128
2005-01-21 15:00:00,59.76,59.77,59.69,59.71,70567.7993703181,59.76,59.77,59.69,59.71,70567.7994
2005-01-21 15:05:00,59.7,59.86,59.69,59.79,56562.80534143958,59.7,59.86,59.69,59.79,56562.8053
2005-01-21 15:10:00,59.79,59.86,59.77,59.79,33655.41200738248,59.79,59.86,59.77,59.79,33655.412
2005-01-21 15:15:00,59.78,59.83,59.72,59.79,57757.02963847574,59.78,59.83,59.72,59.79,57757.0296
2005-01-21 15:20:00,59.81,59.92,59.77,59.86,56454.23949625448,59.81,59.92,59.77,59.86,56454.2395
2005-01-21 15:25:00,59.87,59.96,59.83,59.91,64488.11203995223,59.87,59.96,59.83,59.91,64488.112
2005-01-21 15:30:00,59.89,59.89,59.78,59.79,63836.7169688416,59.89,59.89,59.78,59.79,63836.717
2005-01-21 15:35:00,59.79,59.86,59.79,59.83,41580.71870589512,59.79,59.86,59.79,59.83,41580.7187
2005-01-21 15:40:00,59.81,59.85,59.77,59.78,52437.3032244056,59.81,59.85,59.77,59.78,52437.3032
2005-01-21 15:45:00,59.78,59.87,59.71,59.71,174031.04983172295,59.78,59.87,59.71,59.71,174031.0498
2005-01-21 15:50:00,59.72,59.81,59.65,59.65,194984.25795244816,59.72,59.81,59.65,59.65,194984.258
2005-01-21 15:55:00,59.66,59.84,59.62,59.71,237433.5034198241,59.66,59.84,59.62,59.71,237433.5034
2005-01-24 09:30:00,59.83,59.83,59.22,59.48,101400.49940288786,59.83,59.83,59.22,59.48,101400.4994
2005-01-24 09:35:00,59.5,59.71,59.46,59.56,74367.60395179677,59.5,59.71,59.46,59.56,74367.604
2005-01-24 09:40:00,59.53,59.57,59.12,59.14,62533.92682662035,59.53,59.57,59.12,59.14,62533.9268
2005-01-24 09:45:00,59.12,59.23,58.97,59.09,112691.34730213876,59.12,59.23,58.97,59.09,112691.3473
2005-01-24 09:50:00,59.08,59.37,58.86,58.92,144392.57409618935,59.08,59.37,58.86,58.92,144392.5741
2005-01-24 09:55:00,58.92,58.95,58.77,58.81,105417.43567473671,58.92,58.95,58.77,58.81,105417.4357
2005-01-24 10:00:00,58.81,59.0,58.77,59.0,103571.81630658996,58.81,59.0,58.77,59.0,103571.8163
2005-01-24 10:05:00,59.0,59.18,58.93,59.15,92823.79763326458,59.0,59.18,58.93,59.15,92823.7976
2005-01-24 10:10:00,59.15,59.25,59.11,59.21,116925.41526435784,59.15,59.25,59.11,59.21,116925.4153
2005-01-24 10:15:00,59.21,59.38,59.07,59.23,72739.1162740202,59.21,59.38,59.07,59.23,72739.1163
2005-01-24 10:20:00,59.23,59.27,59.13,59.15,27901.422212571924,59.23,59.27,59.13,59.15,27901.4222
2005-01-24 10:25:00,59.15,59.2,59.01,59.08,26707.197915535773,59.15,59.2,59.01,59.08,26707.1979
2005-01-24 10:30:00,59.08,59.35,59.08,59.32,47443.27434589079,59.08,59.35,59.08,59.32,47443.2743
2005-01-24 10:35:00,59.31,59.41,59.25,59.33,132016.0677450874,59.31,59.41,59.25,59.33,132016.0677
2005-01-24 10:40:00,59.36,59.38,59.27,59.35,49614.59124959288,59.36,59.38,59.27,59.35,49614.5912
2005-01-24 10:45:00,59.38,59.41,59.32,59.36,24535.88101183368,59.38,59.41,59.32,59.36,24535.881
2005-01-24 10:50:00,59.36,59.37,59.13,59.13,49288.89371403757,59.36,59.37,59.13,59.13,49288.8937
2005-01-24 10:55:00,59.13,59.13,59.0,59.06,78927.36944957117,59.13,59.13,59.0,59.06,78927.3694
2005-01-24 11:00:00,59.1,59.2,59.03,59.05,23775.920095537946,59.1,59.2,59.03,59.05,23775.9201
2005-01-24 11:05:00,59.07,59.15,59.0,59.11,35935.29475626968,59.07,59.15,59.0,59.11,35935.2948
2005-01-24 11:10:00,59.1,59.24,59.09,59.13,28769.948974052764,59.1,59.24,59.09,59.13,28769.949
2005-01-24 11:15:00,59.14,59.31,59.12,59.25,36152.42644663989,59.14,59.31,59.12,59.25,36152.4264
2005-01-24 11:20:00,59.25,59.41,59.22,59.28,113451.30821843448,59.25,59.41,59.22,59.28,113451.3082
2005-01-24 11:25:00,59.3,59.33,59.14,59.14,20410.37889479969,59.3,59.33,59.14,59.14,20410.3789
2005-01-24 11:30:00,59.18,59.24,59.14,59.23,37889.47996960156,59.18,59.24,59.14,59.23,37889.48
2005-01-24 11:35:00,59.18,59.2,59.12,59.13,52654.43491477581,59.18,59.2,59.12,59.13,52654.4349
2005-01-24 11:40:00,59.14,59.15,59.01,59.04,133753.1212680491,59.14,59.15,59.01,59.04,133753.1213
2005-01-24 11:45:00,59.06,59.24,59.01,59.17,39843.66518293345,59.06,59.24,59.01,59.17,39843.6652
2005-01-24 11:50:00,59.16,59.22,59.05,59.09,61231.13668439909,59.16,59.22,59.05,59.09,61231.1367
2005-01-24 11:55:00,59.05,59.15,59.04,59.12,25512.97361849962,59.05,59.15,59.04,59.12,25512.9736
2005-01-24 12:00:00,59.13,59.23,59.1,59.23,56779.93703180979,59.13,59.23,59.1,59.23,56779.937
2005-01-24 12:05:00,59.18,59.21,59.06,59.08,15850.613397025296,59.18,59.21,59.06,59.08,15850.6134
2005-01-24 12:10:00,59.07,59.13,58.93,58.97,39843.66518293345,59.07,59.13,58.93,58.97,39843.6652
2005-01-24 12:15:00,58.99,59.01,58.93,59.01,15307.784171099773,58.99,59.01,58.93,59.01,15307.7842
2005-01-24 12:20:00,58.96,59.13,58.87,58.96,25187.276082944307,58.96,59.13,58.87,58.96,25187.2761
2005-01-24 12:25:00,58.96,59.03,58.93,58.94,14222.125719248725,58.96,59.03,58.93,58.94,14222.1257
2005-01-24 12:30:00,58.93,58.94,58.74,58.8,77081.75008142438,58.93,58.94,58.74,58.8,77081.7501
2005-01-24 12:35:00,58.79,58.8,58.78,58.79,14439.257409618936,58.79,58.8,58.78,58.79,14439.2574
2005-01-24 12:40:00,58.8,58.87,58.74,58.76,51677.34230810987,58.8,58.87,58.74,58.76,51677.3423
2005-01-24 12:45:00,58.76,58.9,58.76,58.88,27250.02714146129,58.76,58.9,58.76,58.88,27250.0271
2005-01-24 12:50:00,58.86,58.9,58.85,58.9,7382.477472587125,58.86,58.9,58.85,58.9,7382.4775
2005-01-24 12:55:00,58.9,58.9,58.79,58.81,9010.965150363696,58.9,58.9,58.79,58.81,9010.9652
2005-01-24 13:00:00,58.81,59.01,58.81,58.97,25730.10530886983,58.81,59.01,58.81,58.97,25730.1053
2005-01-24 13:05:00,58.95,59.02,58.95,58.98,16393.44262295082,58.95,59.02,58.95,58.98,16393.4426
2005-01-24 13:10:00,58.98,59.13,58.96,59.13,20627.510585169905,58.98,59.13,58.96,59.13,20627.5106
2005-01-24 13:15:00,59.09,59.13,59.09,59.13,12159.374660731732,59.09,59.13,59.09,59.13,12159.3747
2005-01-24 13:20:00,59.13,59.13,59.07,59.07,9988.05775702964,59.13,59.13,59.07,59.07,9988.0578
2005-01-24 13:25:00,59.04,59.14,59.03,59.1,8033.872543697753,59.04,59.14,59.03,59.1,8033.8725
2005-01-24 13:30:00,59.1,59.13,59.0,59.03,5319.726414070134,59.1,59.13,59.0,59.03,5319.7264
2005-01-24 13:35:00,59.01,59.03,58.96,58.96,4125.502117033981,59.01,59.03,58.96,58.96,4125.5021
2005-01-24 13:40:00,58.97,58.98,58.89,58.91,12159.374660731732,58.97,58.98,58.89,58.91,12159.3747
2005-01-24 13:45:00,58.9,58.95,58.78,58.78,21821.73488220606,58.9,58.95,58.78,58.78,21821.7349
2005-01-24 13:50:00,58.78,58.78,58.56,58.6,62533.92682662035,58.78,58.78,58.56,58.6,62533.9268
2005-01-24 13:55:00,58.58,58.62,58.4,58.55,132884.59450656825,58.58,58.62,58.4,58.55,132884.5945
2005-01-24 14:00:00,58.55,58.66,58.52,58.54,42557.81131256107,58.55,58.66,58.52,58.54,42557.8113
2005-01-24 14:05:00,58.54,58.63,58.44,58.56,46140.484203669526,58.54,58.63,58.44,58.56,46140.4842
2005-01-24 14:10:00,58.56,58.59,58.53,58.59,36043.860601454784,58.56,58.59,58.53,58.59,36043.8606
2005-01-24 14:15:00,58.57,58.57,58.44,58.48,46140.484203669526,58.57,58.57,58.44,58.48,46140.4842
2005-01-24 14:20:00,58.48,58.52,58.31,58.31,29095.64650960808,58.48,58.52,58.31,58.31,29095.6465
2005-01-24 14:25:00,58.33,58.37,58.17,58.19,54391.48843773749,58.33,58.37,58.17,58.19,54391.4884
2005-01-24 14:30:00,58.18,58.51,57.94,58.02,134078.8188036044,58.18,58.51,57.94,58.02,134078.8188
2005-01-24 14:35:00,57.95,58.03,57.85,57.86,115296.92758658128,57.95,58.03,57.85,57.86,115296.9276
2005-01-24 14:40:00,57.86,58.01,57.75,57.76,119205.29801324505,57.86,58.01,57.75,57.76,119205.298
2005-01-24 14:45:00,57.79,57.84,57.61,57.66,52545.86906959071,57.79,57.84,57.61,57.66,52545.8691
2005-01-24 14:50:00,57.65,57.65,57.38,57.41,104657.474758441,57.65,57.65,57.38,57.41,104657.4748
2005-01-24 14:55:00,57.42,57.42,56.89,57.05,229073.93334057103,57.42,57.42,56.89,57.05,229073.9333
2005-01-24 15:00:00,57.11,57.37,57.06,57.35,196069.9164042992,57.11,57.37,57.06,57.35,196069.9164
2005-01-24 15:05:00,57.34,57.68,57.34,57.65,94886.54869178156,57.34,57.68,57.34,57.65,94886.5487
2005-01-24 15:10:00,57.64,57.7,57.57,57.64,117468.24449028337,57.64,57.7,57.57,57.64,117468.2445
2005-01-24 15:15:00,57.63,57.74,57.61,57.67,139072.8476821192,57.63,57.74,57.61,57.67,139072.8477
2005-01-24 15:20:00,57.66,57.67,57.58,57.6,59711.21485180762,57.66,57.67,57.58,57.6,59711.2149
2005-01-24 15:25:00,57.59,57.8,57.58,57.8,99120.61665400064,57.59,57.8,57.58,57.8,99120.6167
2005-01-24 15:30:00,57.79,57.86,57.69,57.82,120290.95646509608,57.79,57.86,57.69,57.82,120290.9565
2005-01-24 15:35:00,57.82,57.9,57.79,57.8,98034.9582021496,57.82,57.9,57.79,57.8,98034.9582
2005-01-24 15:40:00,57.81,57.85,57.73,57.8,94018.02193030072,57.81,57.85,57.73,57.8,94018.0219
2005-01-24 15:45:00,57.8,57.95,57.8,57.85,71544.89197698404,57.8,57.95,57.8,57.85,71544.892
2005-01-24 15:50:00,57.85,57.96,57.85,57.92,96840.73390511343,57.85,57.96,57.85,57.92,96840.7339
2005-01-24 15:55:00,57.93,58.07,57.88,57.95,148952.33959396376,57.93,58.07,57.88,57.95,148952.3396
2005-01-25 09:30:00,58.4,59.26,58.21,58.69,210074.9104331777,58.4,59.26,58.21,58.69,210074.9104
2005-01-25 09:35:00,58.69,59.09,58.62,58.77,65682.33633698839,58.69,59.09,58.62,58.77,65682.3363
2005-01-25 09:40:00,58.79,58.86,58.49,58.61,104983.17229399632,58.79,58.86,58.49,58.61,104983.1723
2005-01-25 09:45:00,58.58,58.66,58.54,58.58,186190.42449245468,58.58,58.66,58.54,58.58,186190.4245
2005-01-25 09:50:00,58.58,58.72,58.49,58.69,72956.24796439041,58.58,58.72,58.49,58.69,72956.248
2005-01-25 09:55:00,58.72,58.79,58.58,58.65,50483.11801107372,58.72,58.79,58.58,58.65,50483.118
2005-01-25 10:00:00,58.65,58.79,58.6,58.63,76213.22331994354,58.65,58.79,58.6,58.63,76213.2233
2005-01-25 10:05:00,58.64,58.74,58.63,58.71,98903.48496363044,58.64,58.74,58.63,58.71,98903.485
2005-01-25 10:10:00,58.69,58.72,58.48,58.56,77298.8817717946,58.69,58.72,58.48,58.56,77298.8818
2005-01-25 10:15:00,58.55,58.6,58.54,58.55,51243.07892736945,58.55,58.6,58.54,58.55,51243.0789
2005-01-25 10:20:00,58.55,58.55,58.31,58.31,59168.385625882096,58.55,58.55,58.31,58.31,59168.3856
2005-01-25 10:25:00,58.35,58.5,58.31,58.4,49397.45955922267,58.35,58.5,58.31,58.4,49397.4596
2005-01-25 10:30:00,58.45,58.49,58.38,58.39,59059.819780697,58.45,58.49,58.38,58.39,59059.8198
2005-01-25 10:35:00,58.39,58.5,58.35,58.5,34958.202149603734,58.39,58.5,58.35,58.5,34958.2021
2005-01-25 10:40:00,58.52,58.52,58.35,58.35,36912.38736293562,58.52,58.52,58.35,58.35,36912.3874
2005-01-25 10:45:00,58.36,58.45,58.31,58.43,41255.02117033981,58.36,58.45,58.31,58.43,41255.0212
2005-01-25 10:50:00,58.45,58.54,58.36,58.51,35935.29475626968,58.45,58.54,58.36,58.51,35935.2948
2005-01-25 10:55:00,58.52,58.53,58.4,58.46,15199.218325914668,58.52,58.53,58.4,58.46,15199.2183
2005-01-25 11:00:00,58.46,58.54,58.41,58.54,21821.73488220606,58.46,58.54,58.41,58.54,21821.7349
2005-01-25 11:05:00,58.55,58.6,58.53,58.6,17044.837694061447,58.55,58.6,58.53,58.6,17044.8377
2005-01-25 11:10:00,58.6,58.74,58.4,58.65,42883.508848116384,58.6,58.74,58.4,58.65,42883.5088
2005-01-25 11:15:00,58.65,58.67,58.44,58.65,47768.9718814461,58.65,58.67,58.44,58.65,47768.9719
2005-01-25 11:20:00,58.66,58.68,58.54,58.54,9770.92606665943,58.66,58.68,58.54,58.54,9770.9261
2005-01-25 11:25:00,58.54,58.64,58.51,58.64,16393.44262295082,58.54,58.64,58.51,58.64,16393.4426
2005-01-25 11:30:00,58.62,58.73,58.62,58.67,32786.88524590164,58.62,58.73,58.62,58.67,32786.8852
2005-01-25 11:35:00,58.66,58.66,58.4,58.43,53957.22505699707,58.66,58.66,58.4,58.43,53957.2251
2005-01-25 11:40:00,58.42,58.43,58.35,58.35,26272.93453479536,58.42,58.43,58.35,58.35,26272.9345
2005-01-25 11:45:00,58.37,58.43,58.35,58.4,15524.915861469985,58.37,58.43,58.35,58.4,15524.9159
2005-01-25 11:50:00,58.4,58.42,58.2,58.26,26164.368689610248,58.4,58.42,58.2,58.26,26164.3687
2005-01-25 11:55:00,58.23,58.31,58.2,58.31,17261.969384431657,58.23,58.31,58.2,58.31,17261.9694
2005-01-25 12:00:00,58.3,58.32,58.21,58.23,13353.598957767888,58.3,58.32,58.21,58.23,13353.599
2005-01-25 12:05:00,58.24,58.31,58.19,58.29,22473.12995331669,58.24,58.31,58.19,58.29,22473.13
2005-01-25 12:10:00,58.29,58.33,58.2,58.27,78275.97437846054,58.29,58.33,58.2,58.27,78275.9744
2005-01-25 12:15:00,58.28,58.32,58.24,58.31,18456.19368146781,58.28,58.32,58.24,58.31,18456.1937
2005-01-25 12:20:00,58.3,58.31,58.2,58.2,20193.24720442949,58.3,58.31,58.2,58.2,20193.2472
2005-01-25 12:25:00,58.2,58.27,58.2,58.27,8033.872543697753,58.2,58.27,58.2,58.27,8033.8725
2005-01-25 12:30:00,58.27,58.3,58.12,58.16,18890.45706220823,58.27,58.3,58.12,58.16,18890.4571
2005-01-25 12:35:00,58.16,58.18,58.04,58.08,21604.60319183585,58.16,58.18,58.04,58.08,21604.6032
2005-01-25 12:40:00,58.05,58.2,58.04,58.2,17153.403539246552,58.05,58.2,58.04,58.2,17153.4035
2005-01-25 12:45:00,58.2,58.24,58.12,58.12,9445.228531104114,58.2,58.24,58.12,58.12,9445.2285
2005-01-25 12:50:00,58.1,58.17,58.1,58.12,8033.872543697753,58.1,58.17,58.1,58.12,8033.8725
2005-01-25 12:55:00,58.12,58.13,57.92,57.96,27575.724677016613,58.12,58.13,57.92,57.96,27575.7247
2005-01-25 13:00:00,57.94,58.21,57.94,58.15,26490.066225165563,57.94,58.21,57.94,58.15,26490.0662
2005-01-25 13:05:00,58.18,58.43,58.12,58.38,44729.12821626317,58.18,58.43,58.12,58.38,44729.1282
2005-01-25 13:10:00,58.38,58.38,58.34,58.36,14547.82325480404,58.38,58.38,58.34,58.36,14547.8233
2005-01-25 13:15:00,58.37,58.38,58.32,58.37,20410.37889479969,58.37,58.38,58.32,58.37,20410.3789
2005-01-25 13:20:00,58.32,58.41,58.29,58.36,13570.730648138097,58.32,58.41,58.29,58.36,13570.7306
2005-01-25 13:25:00,58.32,58.37,58.31,58.31,12593.638041472152,58.32,58.37,58.31,58.31,12593.638
2005-01-25 13:30:00,58.31,58.34,58.17,58.18,10748.018673325372,58.31,58.34,58.17,58.18,10748.0187
2005-01-25 13:35:00,58.19,58.27,58.15,58.18,12702.203886657258,58.19,58.27,58.15,58.18,12702.2039
2005-01-25 13:40:00,58.16,58.2,58.09,58.2,9988.05775702964,58.16,58.2,58.09,58.2,9988.0578
2005-01-25 13:45:00,58.2,58.2,58.14,58.14,6079.687330365867,58.2,58.2,58.14,58.14,6079.6873
2005-01-25 13:50:00,58.13,58.19,58.13,58.16,14330.69156443383,58.13,58.19,58.13,58.16,14330.6916
2005-01-25 13:55:00,58.15,58.15,58.08,58.1,23775.920095537946,58.15,58.15,58.08,58.1,23775.9201
2005-01-25 14:00:00,58.08,58.15,58.08,58.13,14330.69156443383,58.08,58.15,58.08,58.13,14330.6916
2005-01-25 14:05:00,58.13,58.13,58.08,58.08,9988.05775702964,58.13,58.13,58.08,58.08,9988.0578
2005-01-25 14:10:00,58.08,58.12,58.08,58.11,9879.491911844534,58.08,58.12,58.08,58.11,9879.4919
2005-01-25 14:15:00,58.09,58.15,58.08,58.12,19650.417978503963,58.09,58.15,58.08,58.12,19650.418
2005-01-25 14:20:00,58.1,58.16,57.97,58.15,30832.700032569755,58.1,58.16,57.97,58.15,30832.7
2005-01-25 14:25:00,58.11,58.11,57.61,57.62,50374.55216588861,58.11,58.11,57.61,57.62,50374.5522
2005-01-25 14:30:00,57.61,57.9,57.61,57.85,52871.56660514602,57.61,57.9,57.61,57.85,52871.5666
2005-01-25 14:35:00,57.87,57.94,57.73,57.77,71653.45782216915,57.87,57.94,57.73,57.77,71653.4578
2005-01-25 14:40:00,57.77,57.85,57.75,57.75,23558.788405167736,57.77,57.85,57.75,57.75,23558.7884
2005-01-25 14:45:00,57.75,57.86,57.73,57.76,15416.350016284878,57.75,57.86,57.73,57.76,15416.35
2005-01-25 14:50:00,57.74,57.77,57.73,57.75,12159.374660731732,57.74,57.77,57.73,57.75,12159.3747
2005-01-25 14:55:00,57.75,57.99,57.74,57.99,23233.09086961242,57.75,57.99,57.74,57.99,23233.0909
2005-01-25 15:00:00,58.0,58.03,57.83,57.97,28987.08066442297,58.0,58.03,57.83,57.97,28987.0807
2005-01-25 15:05:00,57.96,58.22,57.94,58.1,34415.37292367821,57.96,58.22,57.94,58.1,34415.3729
2005-01-25 15:10:00,58.1,58.16,57.91,57.96,55042.88350884812,58.1,58.16,57.91,57.96,55042.8835
2005-01-25 15:15:00,57.96,57.98,57.52,57.64,93149.49516881988,57.96,57.98,57.52,57.64,93149.4952
2005-01-25 15:20:00,57.68,57.77,57.4,57.69,54500.0542829226,57.68,57.77,57.4,57.69,54500.0543
2005-01-25 15:25:00,57.63,57.77,57.61,57.67,77841.71099772012,57.63,57.77,57.61,57.67,77841.711
2005-01-25 15:30:00,57.68,57.82,57.68,57.81,29964.173271088915,57.68,57.82,57.68,57.81,29964.1733
2005-01-25 15:35:00,57.82,57.97,57.73,57.93,58191.29301921616,57.82,57.97,57.73,57.93,58191.293
2005-01-25 15:40:00,57.93,57.96,57.66,57.85,60362.60992291825,57.93,57.96,57.66,57.85,60362.6099
2005-01-25 15:45:00,57.82,58.07,57.81,58.04,35718.16306589947,57.82,58.07,57.81,58.04,35718.1631
2005-01-25 15:50:00,58.04,58.07,57.88,57.99,52980.132450331126,58.04,58.07,57.88,57.99,52980.1325
2005-01-25 15:55:00,57.99,58.16,57.96,58.09,121376.61491694712,57.99,58.16,57.96,58.09,121376.6149
2005-01-26 09:30:00,58.33,58.74,58.31,58.64,80990.12050808816,58.33,58.74,58.31,58.64,80990.1205
2005-01-26 09:35:00,58.62,58.99,58.61,58.96,152643.5783302573,58.62,58.99,58.61,58.96,152643.5783
2005-01-26 09:40:00,58.95,59.1,58.87,58.88,71979.15535772446,58.95,59.1,58.87,58.88,71979.1554
2005-01-26 09:45:00,58.88,58.95,58.67,58.95,88806.86136141571,58.88,58.95,58.67,58.95,88806.8614
2005-01-26 09:50:00,58.89,59.11,58.86,59.05,75887.52578438823,58.89,59.11,58.86,59.05,75887.5258
2005-01-26 09:55:00,59.04,59.12,58.97,59.0,61773.965910324616,59.04,59.12,58.97,59.0,61773.9659
2005-01-26 10:00:00,59.01,59.24,59.0,59.18,66008.0338725437,59.01,59.24,59.0,59.18,66008.0339
2005-01-26 10:05:00,59.18,59.24,59.13,59.14,48746.06448811204,59.18,59.24,59.13,59.14,48746.0645
2005-01-26 10:10:00,59.14,59.18,59.01,59.05,46900.44511996526,59.14,59.18,59.01,59.05,46900.4451
2005-01-26 10:15:00,59.05,59.09,58.92,58.99,37780.91412441646,59.05,59.09,58.92,58.99,37780.9141
2005-01-26 10:20:00,58.96,59.0,58.8,58.82,28661.38312886766,58.96,59.0,58.8,58.82,28661.3831
2005-01-26 10:25:00,58.83,58.83,58.67,58.8,63945.28281402671,58.83,58.83,58.67,58.8,63945.2828
2005-01-26 10:30:00,58.8,58.83,58.6,58.63,120616.6540006514,58.8,58.83,58.6,58.63,120616.654
2005-01-26 10:35:00,58.66,58.8,58.63,58.73,36586.68982738031,58.66,58.8,58.63,58.73,36586.6898
2005-01-26 10:40:00,58.73,58.75,58.51,58.51,33655.41200738248,58.73,58.75,58.51,58.51,33655.412
2005-01-26 10:45:00,58.5,58.63,58.5,58.63,66767.99478883944,58.5,58.63,58.5,58.63,66767.9948
2005-01-26 10:50:00,58.64,58.73,58.63,58.71,39843.66518293345,58.64,58.73,58.63,58.71,39843.6652
2005-01-26 10:55:00,58.71,58.74,58.67,58.67,28769.948974052764,58.71,58.74,58.67,58.67,28769.949
2005-01-26 11:00:00,58.72,58.9,58.67,58.88,50265.98632070351,58.72,58.9,58.67,58.88,50265.9863
2005-01-26 11:05:00,58.86,58.9,58.66,58.73,85224.18847030724,58.86,58.9,58.66,58.73,85224.1885
2005-01-26 11:10:00,58.72,58.73,58.67,58.69,18781.891217023127,58.72,58.73,58.67,58.69,18781.8912
2005-01-26 11:15:00,58.69,58.69,58.62,58.65,14113.55987406362,58.69,58.69,58.62,58.65,14113.5599
2005-01-26 11:20:00,58.68,58.73,58.59,58.66,50048.8546303333,58.68,58.73,58.59,58.66,50048.8546
2005-01-26 11:25:00,58.66,58.73,58.55,58.56,42666.377157746174,58.66,58.73,58.55,58.56,42666.3772
2005-01-26 11:30:00,58.6,58.73,58.6,58.72,17261.969384431657,58.6,58.73,58.6,58.72,17261.9694
2005-01-26 11:35:00,58.72,58.73,58.57,58.65,20518.944739984803,58.72,58.73,58.57,58.65,20518.9447
2005-01-26 11:40:00,58.66,58.71,58.65,58.68,10748.018673325372,58.66,58.71,58.65,58.68,10748.0187
2005-01-26 11:45:00,58.69,58.71,58.45,58.58,37780.91412441646,58.69,58.71,58.45,58.58,37780.9141
2005-01-26 11:50:00,58.55,58.61,58.54,58.59,20627.510585169905,58.55,58.61,58.54,58.59,20627.5106
2005-01-26 11:55:00,58.59,58.61,58.5,58.51,26490.066225165563,58.59,58.61,58.5,58.51,26490.0662
2005-01-26 12:00:00,58.54,58.58,58.47,58.51,45814.78666811421,58.54,58.58,58.47,58.51,45814.7867
2005-01-26 12:05:00,58.54,58.58,58.43,58.58,38649.4408858973,58.54,58.58,58.43,58.58,38649.4409
2005-01-26 12:10:00,58.55,58.67,58.55,58.59,11725.111279991315,58.55,58.67,58.55,58.59,11725.1113
2005-01-26 12:15:00,58.58,58.59,58.52,58.52,10422.321137770055,58.58,58.59,58.52,58.52,10422.3211
2005-01-26 12:20:00,58.53,58.53,58.4,58.4,37563.782434046254,58.53,58.53,58.4,58.4,37563.7824
2005-01-26 12:25:00,58.4,58.41,58.31,58.33,21387.47150146564,58.4,58.41,58.31,58.33,21387.4715
2005-01-26 12:30:00,58.33,58.37,58.22,58.22,22581.69579850179,58.33,58.37,58.22,58.22,22581.6958
2005-01-26 12:35:00,58.24,58.33,58.18,58.18,21278.90565628053,58.24,58.33,58.18,58.18,21278.9057
2005-01-26 12:40:00,58.2,58.4,58.2,58.26,50700.24970144393,58.2,58.4,58.2,58.26,50700.2497
2005-01-26 12:45:00,58.26,58.3,58.26,58.26,17261.969384431657,58.26,58.3,58.26,58.26,17261.9694
2005-01-26 12:50:00,58.26,58.26,58.14,58.16,28769.948974052764,58.26,58.26,58.14,58.16,28769.949
2005-01-26 12:55:00,58.16,58.19,58.03,58.11,15850.613397025296,58.16,58.19,58.03,58.11,15850.6134
2005-01-26 13:00:00,58.13,58.17,58.05,58.16,25621.539463684727,58.13,58.17,58.05,58.16,25621.5395
2005-01-26 13:05:00,58.11,58.21,58.08,58.1,40169.36271848877,58.11,58.21,58.08,58.1,40169.3627
2005-01-26 13:10:00,58.14,58.41,58.13,58.34,53631.52752144176,58.14,58.41,58.13,58.34,53631.5275
2005-01-26 13:15:00,58.34,58.43,58.32,58.35,29855.60742590381,58.34,58.43,58.32,58.35,29855.6074
2005-01-26 13:20:00,58.35,58.4,58.34,58.4,15633.481706655088,58.35,58.4,58.34,58.4,15633.4817
2005-01-26 13:25:00,58.39,58.4,58.34,58.4,4451.199652589296,58.39,58.4,58.34,58.4,4451.1997
2005-01-26 13:30:00,58.4,58.44,58.34,58.41,30941.26587775486,58.4,58.44,58.34,58.41,30941.2659
2005-01-26 13:35:00,58.39,58.42,58.32,58.38,14222.125719248725,58.39,58.42,58.32,58.38,14222.1257
2005-01-26 13:40:00,58.39,58.39,58.3,58.35,18781.891217023127,58.39,58.39,58.3,58.35,18781.8912
2005-01-26 13:45:00,58.35,58.44,58.34,58.36,46900.44511996526,58.35,58.44,58.34,58.36,46900.4451
2005-01-26 13:50:00,58.4,58.4,58.36,58.36,19650.417978503963,58.4,58.4,58.36,58.36,19650.418
2005-01-26 13:55:00,58.36,58.42,58.32,58.33,21170.33981109543,58.36,58.42,58.32,58.33,21170.3398
2005-01-26 14:00:00,58.35,58.4,58.34,58.36,18673.325371838026,58.35,58.4,58.34,58.36,18673.3254
2005-01-26 14:05:00,58.34,58.36,58.26,58.28,34523.938768863314,58.34,58.36,58.26,58.28,34523.9388
2005-01-26 14:10:00,58.26,58.31,58.24,58.29,26924.329605905983,58.26,58.31,58.24,58.29,26924.3296
2005-01-26 14:15:00,58.29,58.31,58.17,58.23,81641.51557919879,58.29,58.31,58.17,58.23,81641.5156
2005-01-26 14:20:00,58.23,58.29,58.22,58.28,37889.47996960156,58.23,58.29,58.22,58.28,37889.48
2005-01-26 14:25:00,58.28,58.28,58.19,58.23,42232.11377700576,58.28,58.28,58.19,58.23,42232.1138
2005-01-26 14:30:00,58.22,58.31,58.2,58.24,22147.43241776137,58.22,58.31,58.2,58.24,22147.4324
2005-01-26 14:35:00,58.26,58.31,58.25,58.27,37020.95320812073,58.26,58.31,58.25,58.27,37020.9532
2005-01-26 14:40:00,58.29,58.31,58.21,58.22,21387.47150146564,58.29,58.31,58.21,58.22,21387.4715
2005-01-26 14:45:00,58.21,58.3,58.2,58.24,27901.422212571924,58.21,58.3,58.2,58.24,27901.4222
2005-01-26 14:50:00,58.25,58.26,58.16,58.17,23775.920095537946,58.25,58.26,58.16,58.17,23775.9201
2005-01-26 14:55:00,58.18,58.27,58.14,58.21,29964.173271088915,58.18,58.27,58.14,58.21,29964.1733
2005-01-26 15:00:00,58.23,58.31,58.19,58.24,41797.85039626533,58.23,58.31,58.19,58.24,41797.8504
2005-01-26 15:05:00,58.25,58.3,58.17,58.17,58625.55639995658,58.25,58.3,58.17,58.17,58625.5564
2005-01-26 15:10:00,58.2,58.25,58.19,58.2,77733.14515253501,58.2,58.25,58.19,58.2,77733.1452
2005-01-26 15:15:00,58.24,58.32,58.24,58.3,25512.97361849962,58.24,58.32,58.24,58.3,25512.9736
2005-01-26 15:20:00,58.3,58.45,58.3,58.31,43534.90391922701,58.3,58.45,58.3,58.31,43534.9039
2005-01-26 15:25:00,58.31,58.44,58.3,58.44,120508.08815546628,58.31,58.44,58.3,58.44,120508.0882
2005-01-26 15:30:00,58.43,58.62,58.36,58.43,100206.2751058517,58.43,58.62,58.36,58.43,100206.2751
2005-01-26 15:35:00,58.44,58.62,58.43,58.5,50157.4204755184,58.44,58.62,58.43,58.5,50157.4205
2005-01-26 15:40:00,58.53,58.76,58.48,58.73,62425.360981435246,58.53,58.76,58.48,58.73,62425.361
2005-01-26 15:45:00,58.73,58.74,58.58,58.69,54717.185973292806,58.73,58.74,58.58,58.69,54717.186
2005-01-26 15:50:00,58.72,58.73,58.55,58.56,67310.82401476496,58.72,58.73,58.55,58.56,67310.824
2005-01-26 15:55:00,58.59,58.64,58.4,58.57,87286.93952882424,58.59,58.64,58.4,58.57,87286.9395
2005-01-27 09:30:00,58.52,58.58,58.21,58.27,66333.73140809902,58.52,58.58,58.21,58.27,66333.7314
2005-01-27 09:35:00,58.26,58.53,57.97,58.05,66767.99478883944,58.26,58.53,57.97,58.05,66767.9948
2005-01-27 09:40:00,58.07,58.18,58.02,58.18,32569.75355553143,58.07,58.18,58.02,58.18,32569.7536
2005-01-27 09:45:00,58.21,58.4,58.21,58.24,26490.066225165563,58.21,58.4,58.21,58.24,26490.0662
2005-01-27 09:50:00,58.26,58.46,58.26,58.41,26490.066225165563,58.26,58.46,58.26,58.41,26490.0662
2005-01-27 09:55:00,58.41,58.48,58.31,58.38,18347.627836282707,58.41,58.48,58.31,58.38,18347.6278
2005-01-27 10:00:00,58.4,58.56,58.3,58.56,31592.660948865487,58.4,58.56,58.3,58.56,31592.6609
2005-01-27 10:05:00,58.55,58.75,58.55,58.61,23233.09086961242,58.55,58.75,58.55,58.61,23233.0909
2005-01-27 10:10:00,58.62,58.75,58.33,58.55,39192.27011182282,58.62,58.75,58.33,58.55,39192.2701
2005-01-27 10:15:00,58.56,58.59,58.31,58.45,37889.47996960156,58.56,58.59,58.31,58.45,37889.48
2005-01-27 10:20:00,58.45,58.67,58.45,58.55,39517.96764737814,58.45,58.67,58.45,58.55,39517.9676
2005-01-27 10:25:00,58.55,58.98,58.55,58.9,87504.07121919445,58.55,58.98,58.55,58.9,87504.0712
2005-01-27 10:30:00,58.9,58.95,58.8,58.83,34523.938768863314,58.9,58.95,58.8,58.83,34523.9388
2005-01-27 10:35:00,58.86,59.09,58.72,59.08,45380.52328737379,58.86,59.09,58.72,59.08,45380.5233
2005-01-27 10:40:00,59.04,59.18,58.9,59.01,67093.69232439475,59.04,59.18,58.9,59.01,67093.6923
2005-01-27 10:45:00,59.01,59.11,59.0,59.05,27032.895451091088,59.01,59.11,59.0,59.05,27032.8955
2005-01-27 10:50:00,59.04,59.3,58.9,59.21,64053.84865921181,59.04,59.3,58.9,59.21,64053.8487
2005-01-27 10:55:00,59.24,59.41,59.24,59.27,59602.64900662252,59.24,59.41,59.24,59.27,59602.649
2005-01-27 11:00:00,59.28,59.36,59.24,59.36,46249.05004885463,59.28,59.36,59.24,59.36,46249.05
2005-01-27 11:05:00,59.36,59.43,59.24,59.4,41146.45532515471,59.36,59.43,59.24,59.4,41146.4553
2005-01-27 11:10:00,59.38,59.6,59.36,59.59,54174.35674736728,59.38,59.6,59.36,59.59,54174.3567
2005-01-27 11:15:00,59.57,59.61,59.48,59.5,54174.35674736728,59.57,59.61,59.48,59.5,54174.3567
2005-01-27 11:20:00,59.48,59.56,59.41,59.47,51134.51308218435,59.48,59.56,59.41,59.47,51134.5131
2005-01-27 11:25:00,59.45,59.48,59.26,59.26,53848.659211811966,59.45,59.48,59.26,59.26,53848.6592
2005-01-27 11:30:00,59.26,59.31,59.23,59.25,62533.92682662035,59.26,59.31,59.23,59.25,62533.9268
2005-01-27 11:35:00,59.27,59.28,59.18,59.27,27792.85636738682,59.27,59.28,59.18,59.27,27792.8564
2005-01-27 11:40:00,59.28,59.28,59.17,59.17,28009.98805775703,59.28,59.28,59.17,59.17,28009.9881
2005-01-27 11:45:00,59.17,59.18,59.04,59.13,35175.333839973944,59.17,59.18,59.04,59.13,35175.3338
2005-01-27 11:50:00,59.13,59.18,59.1,59.18,39626.53349256324,59.13,59.18,59.1,59.18,39626.5335
2005-01-27 11:55:00,59.19,59.27,59.07,59.07,38215.17750515688,59.19,59.27,59.07,59.07,38215.1775
2005-01-27 12:00:00,59.06,59.06,58.98,58.98,16610.57431332103,59.06,59.06,58.98,58.98,16610.5743
2005-01-27 12:05:00,58.98,59.01,58.95,58.95,37780.91412441646,58.98,59.01,58.95,58.95,37780.9141
2005-01-27 12:10:00,58.95,58.95,58.9,58.9,15416.350016284878,58.95,58.95,58.9,58.9,15416.35
2005-01-27 12:15:00,58.9,58.9,58.87,58.9,46140.484203669526,58.9,58.9,58.87,58.9,46140.4842
2005-01-27 12:20:00,58.9,58.9,58.85,58.9,7056.77993703181,58.9,58.9,58.85,58.9,7056.7799
2005-01-27 12:25:00,58.89,58.9,58.82,58.82,32026.924329605907,58.89,58.9,58.82,58.82,32026.9243
2005-01-27 12:30:00,58.83,58.85,58.78,58.79,9228.096840733906,58.83,58.85,58.78,58.79,9228.0968
2005-01-27 12:35:00,58.8,58.84,58.78,58.78,2714.14612962762,58.8,58.84,58.78,58.78,2714.1461
2005-01-27 12:40:00,58.78,58.84,58.78,58.79,16719.140158506136,58.78,58.84,58.78,58.79,16719.1402
2005-01-27 12:45:00,58.8,58.95,58.8,58.9,37238.08489849094,58.8,58.95,58.8,58.9,37238.0849
2005-01-27 12:50:00,58.9,58.95,58.89,58.91,7273.91162740202,58.9,58.95,58.89,58.91,7273.9116
2005-01-27 12:55:00,58.91,58.95,58.84,58.84,27467.158831831508,58.91,58.95,58.84,58.84,27467.1588
2005-01-27 13:00:00,58.87,58.98,58.85,58.95,21496.037346650744,58.87,58.98,58.85,58.95,21496.0373
2005-01-27 13:05:00,58.99,59.04,58.81,58.93,52545.86906959071,58.99,59.04,58.81,58.93,52545.8691
2005-01-27 13:10:00,58.92,58.94,58.81,58.83,17261.969384431657,58.92,58.94,58.81,58.83,17261.9694
2005-01-27 13:15:00,58.84,58.87,58.78,58.86,21061.773965910324,58.84,58.87,58.78,58.86,21061.774
2005-01-27 13:20:00,58.86,58.93,58.84,58.86,21061.773965910324,58.86,58.93,58.84,58.86,21061.774
2005-01-27 13:25:00,58.86,58.87,58.78,58.78,18564.75952665292,58.86,58.87,58.78,58.78,18564.7595
2005-01-27 13:30:00,58.78,58.82,58.72,58.74,31158.39756812507,58.78,58.82,58.72,58.74,31158.3976
2005-01-27 13:35:00,58.74,58.82,58.73,58.82,21821.73488220606,58.74,58.82,58.73,58.82,21821.7349
2005-01-27 13:40:00,58.82,58.83,58.63,58.68,25512.97361849962,58.82,58.83,58.63,58.68,25512.9736
2005-01-27 13:45:00,58.68,58.68,58.48,58.48,27358.592986646403,58.68,58.68,58.48,58.48,27358.593
2005-01-27 13:50:00,58.49,58.56,58.46,58.46,23558.788405167736,58.49,58.56,58.46,58.46,23558.7884
2005-01-27 13:55:00,58.47,58.56,58.43,58.46,35609.597220714364,58.47,58.56,58.43,58.46,35609.5972
2005-01-27 14:00:00,58.46,58.47,58.27,58.31,71436.32613179894,58.46,58.47,58.27,58.31,71436.3261
2005-01-27 14:05:00,58.32,58.32,58.2,58.27,27032.895451091088,58.32,58.32,58.2,58.27,27032.8955
2005-01-27 14:10:00,58.28,58.39,58.28,58.31,52980.132450331126,58.28,58.39,58.28,58.31,52980.1325
2005-01-27 14:15:00,58.31,58.31,58.19,58.21,42449.24546737597,58.31,58.31,58.19,58.21,42449.2455
2005-01-27 14:20:00,58.19,58.42,58.19,58.35,30507.00249701444,58.19,58.42,58.19,58.35,30507.0025
2005-01-27 14:25:00,58.31,58.54,58.28,58.51,55694.27857995874,58.31,58.54,58.28,58.51,55694.2786
2005-01-27 14:30:00,58.51,58.51,58.41,58.47,64270.98034958202,58.51,58.51,58.41,58.47,64270.9803
2005-01-27 14:35:00,58.48,58.59,58.45,58.54,25838.671154054937,58.48,58.59,58.45,58.54,25838.6712
2005-01-27 14:40:00,58.54,58.59,58.49,58.58,56128.54196069916,58.54,58.59,58.49,58.58,56128.542
2005-01-27 14:45:00,58.58,58.58,58.44,58.51,61339.7025295842,58.58,58.58,58.44,58.51,61339.7025
2005-01-27 14:50:00,58.51,58.58,58.49,58.53,38432.30919552709,58.51,58.58,58.49,58.53,38432.3092
2005-01-27 14:55:00,58.54,58.56,58.41,58.52,23558.788405167736,58.54,58.56,58.41,58.52,23558.7884
2005-01-27 15:00:00,58.52,58.6,58.44,58.52,51568.77646292477,58.52,58.6,58.44,58.52,51568.7765
2005-01-27 15:05:00,58.53,58.58,58.49,58.55,57322.76625773532,58.53,58.58,58.49,58.55,57322.7663
2005-01-27 15:10:00,58.55,58.83,58.52,58.81,72630.5504288351,58.55,58.83,58.52,58.81,72630.5504
2005-01-27 15:15:00,58.81,58.95,58.68,58.68,76538.92085549886,58.81,58.95,58.68,58.68,76538.9209
2005-01-27 15:20:00,58.69,58.73,58.62,58.67,141461.2962761915,58.69,58.73,58.62,58.67,141461.2963
2005-01-27 15:25:00,58.7,58.78,58.65,58.66,88589.7296710455,58.7,58.78,58.65,58.66,88589.7297
2005-01-27 15:30:00,58.66,58.82,58.66,58.77,121485.18076213224,58.66,58.82,58.66,58.77,121485.1808
2005-01-27 15:35:00,58.78,58.78,58.61,58.61,147106.72022581697,58.78,58.78,58.61,58.61,147106.7202
2005-01-27 15:40:00,58.62,58.76,58.6,58.6,46031.91835848442,58.62,58.76,58.6,58.6,46031.9184
2005-01-27 15:45:00,58.61,58.66,58.6,58.66,50374.55216588861,58.61,58.66,58.6,58.66,50374.5522
2005-01-27 15:50:00,58.66,58.72,58.66,58.67,79578.7645206818,58.66,58.72,58.66,58.67,79578.7645
2005-01-27 15:55:00,58.66,58.68,58.58,58.58,218760.1780479861,58.66,58.68,58.58,58.58,218760.178
2005-01-28 09:30:00,58.4,58.66,58.4,58.51,56128.54196069916,58.4,58.66,58.4,58.51,56128.542
2005-01-28 09:35:00,58.51,58.58,58.49,58.55,60362.60992291825,58.51,58.58,58.49,58.55,60362.6099
2005-01-28 09:40:00,58.53,58.58,58.41,58.55,46031.91835848442,58.53,58.58,58.41,58.55,46031.9184
2005-01-28 09:45:00,58.59,58.65,58.39,58.64,51785.90815329498,58.59,58.65,58.39,58.64,51785.9082
2005-01-28 09:50:00,58.67,58.68,58.42,58.55,38432.30919552709,58.67,58.68,58.42,58.55,38432.3092
2005-01-28 09:55:00,58.55,58.57,58.26,58.26,33438.28031701227,58.55,58.57,58.26,58.26,33438.2803
2005-01-28 10:00:00,58.24,58.25,58.06,58.07,47768.9718814461,58.24,58.25,58.06,58.07,47768.9719
2005-01-28 10:05:00,58.07,58.07,57.89,57.96,66008.0338725437,58.07,58.07,57.89,57.96,66008.0339
2005-01-28 10:10:00,57.96,58.08,57.9,58.03,42774.94300293128,57.96,58.08,57.9,58.03,42774.943
2005-01-28 10:15:00,58.03,58.13,57.99,58.1,58082.72717403105,58.03,58.13,57.99,58.1,58082.7272
2005-01-28 10:20:00,58.1,58.12,58.08,58.09,30289.87080664423,58.1,58.12,58.08,58.09,30289.8708
2005-01-28 10:25:00,58.09,58.19,58.08,58.12,29529.9098903485,58.09,58.19,58.08,58.12,29529.9099
2005-01-28 10:30:00,58.1,58.12,58.04,58.04,34306.807078493104,58.1,58.12,58.04,58.04,34306.8071
2005-01-28 10:35:00,58.04,58.08,57.96,58.08,26924.329605905983,58.04,58.08,57.96,58.08,26924.3296
2005-01-28 10:40:00,58.08,58.12,57.94,57.98,47117.57681033547,58.08,58.12,57.94,57.98,47117.5768
2005-01-28 10:45:00,57.98,58.02,57.89,57.89,43209.2063836717,57.98,58.02,57.89,57.89,43209.2064
2005-01-28 10:50:00,57.89,57.91,57.65,57.65,67093.69232439475,57.89,57.91,57.65,57.65,67093.6923
2005-01-28 10:55:00,57.65,57.83,57.57,57.63,75018.9990229074,57.65,57.83,57.57,57.63,75018.999
2005-01-28 11:00:00,57.62,57.65,57.48,57.48,71436.32613179894,57.62,57.65,57.48,57.48,71436.3261
2005-01-28 11:05:00,57.48,57.6,57.38,57.5,89892.51981326674,57.48,57.6,57.38,57.5,89892.5198
2005-01-28 11:10:00,57.48,57.53,57.38,57.42,83161.43741179025,57.48,57.53,57.38,57.42,83161.4374
2005-01-28 11:15:00,57.42,57.57,57.39,57.46,88155.46629030508,57.42,57.57,57.39,57.46,88155.4663
2005-01-28 11:20:00,57.44,57.85,57.36,57.83,91846.70502659865,57.44,57.85,57.36,57.83,91846.705
2005-01-28 11:25:00,57.82,57.86,57.64,57.69,69916.40429920747,57.82,57.86,57.64,57.69,69916.4043
2005-01-28 11:30:00,57.68,57.74,57.57,57.67,62208.22929106504,57.68,57.74,57.57,57.67,62208.2293
2005-01-28 11:35:00,57.67,57.67,57.58,57.65,20844.642275540114,57.67,57.67,57.58,57.65,20844.6423
2005-01-28 11:40:00,57.65,57.65,57.46,57.53,23450.22255998263,57.65,57.65,57.46,57.53,23450.2226
2005-01-28 11:45:00,57.53,57.66,57.52,57.63,76647.48670068396,57.53,57.66,57.52,57.63,76647.4867
2005-01-28 11:50:00,57.62,57.92,57.62,57.92,50048.8546303333,57.62,57.92,57.62,57.92,50048.8546
2005-01-28 11:55:00,57.92,58.03,57.8,57.8,36260.992291824994,57.92,58.03,57.8,57.8,36260.9923
2005-01-28 12:00:00,57.8,57.82,57.78,57.8,12919.335577027468,57.8,57.82,57.78,57.8,12919.3356
2005-01-28 12:05:00,57.8,57.82,57.74,57.75,15524.915861469985,57.8,57.82,57.74,57.75,15524.9159
2005-01-28 12:10:00,57.75,57.76,57.72,57.76,12702.203886657258,57.75,57.76,57.72,57.76,12702.2039
2005-01-28 12:15:00,57.75,57.83,57.75,57.78,27575.724677016613,57.75,57.83,57.75,57.78,27575.7247
2005-01-28 12:20:00,57.8,57.8,57.77,57.77,24101.61763109326,57.8,57.8,57.77,57.77,24101.6176
2005-01-28 12:25:00,57.77,57.84,57.77,57.78,18347.627836282707,57.77,57.84,57.77,57.78,18347.6278
2005-01-28 12:30:00,57.8,57.84,57.77,57.8,17370.535229616762,57.8,57.84,57.77,57.8,17370.5352
2005-01-28 12:35:00,57.81,57.83,57.7,57.76,21387.47150146564,57.81,57.83,57.7,57.76,21387.4715
2005-01-28 12:40:00,57.8,57.82,57.7,57.73,21930.300727391164,57.8,57.82,57.7,57.73,21930.3007
2005-01-28 12:45:00,57.74,57.74,57.54,57.6,56888.5028769949,57.74,57.74,57.54,57.6,56888.5029
2005-01-28 12:50:00,57.61,57.65,57.52,57.52,21604.60319183585,57.61,57.65,57.52,57.52,21604.6032
2005-01-28 12:55:00,57.53,57.57,57.5,57.52,95863.64129844752,57.53,57.57,57.5,57.52,95863.6413
2005-01-28 13:00:00,57.52,57.52,57.42,57.43,85441.32016067745,57.52,57.52,57.42,57.43,85441.3202
2005-01-28 13:05:00,57.44,57.47,57.38,57.41,10096.623602214744,57.44,57.47,57.38,57.41,10096.6236
2005-01-28 13:10:00,57.41,57.47,57.34,57.43,24318.749321463467,57.41,57.47,57.34,57.43,24318.7493
2005-01-28 13:15:00,57.43,57.61,57.39,57.57,64596.67788513734,57.43,57.61,57.39,57.57,64596.6779
2005-01-28 13:20:00,57.57,57.58,57.48,57.53,31049.831722939965,57.57,57.58,57.48,57.53,31049.8317
2005-01-28 13:25:00,57.54,57.62,57.54,57.57,72630.5504288351,57.54,57.62,57.54,57.57,72630.5504
2005-01-28 13:30:00,57.55,57.55,57.4,57.4,20844.642275540114,57.55,57.55,57.4,57.4,20844.6423
2005-01-28 13:35:00,57.4,57.41,56.44,57.28,76321.78916512865,57.4,57.41,56.44,57.28,76321.7892
2005-01-28 13:40:00,57.28,57.32,57.21,57.28,20193.24720442949,57.28,57.32,57.21,57.28,20193.2472
2005-01-28 13:45:00,57.27,57.46,57.27,57.46,70350.66767994789,57.27,57.46,57.27,57.46,70350.6677
2005-01-28 13:50:00,57.45,57.64,57.29,57.29,59059.819780697,57.45,57.64,57.29,57.29,59059.8198
2005-01-28 13:55:00,57.57,57.61,57.43,57.51,27032.895451091088,57.57,57.61,57.43,57.51,27032.8955
2005-01-28 14:00:00,57.49,57.53,57.38,57.42,9988.05775702964,57.49,57.53,57.38,57.42,9988.0578
2005-01-28 14:05:00,57.42,57.53,57.37,57.49,33546.84616219738,57.42,57.53,57.37,57.49,33546.8462
2005-01-28 14:10:00,57.43,57.51,57.35,57.44,45054.82575181848,57.43,57.51,57.35,57.44,45054.8258
2005-01-28 14:15:00,57.43,57.43,57.34,57.34,32135.49017479101,57.43,57.43,57.34,57.34,32135.4902
2005-01-28 14:20:00,57.35,57.37,57.27,57.37,29855.60742590381,57.35,57.37,57.27,57.37,29855.6074
2005-01-28 14:25:00,57.37,57.39,57.26,57.3,30181.304961459125,57.37,57.39,57.26,57.3,30181.305
2005-01-28 14:30:00,57.33,57.34,57.24,57.29,14764.95494517425,57.33,57.34,57.24,57.29,14764.9549
2005-01-28 14:35:00,57.29,57.32,57.03,57.07,78493.10606883075,57.29,57.32,57.03,57.07,78493.1061
2005-01-28 14:40:00,57.06,57.2,57.01,57.09,79144.50113994138,57.06,57.2,57.01,57.09,79144.5011
2005-01-28 14:45:00,57.09,57.12,57.08,57.11,43860.60145478233,57.09,57.12,57.08,57.11,43860.6015
2005-01-28 14:50:00,57.1,57.11,57.03,57.08,26381.50037998045,57.1,57.11,57.03,57.08,26381.5004
2005-01-28 14:55:00,57.08,57.14,57.03,57.06,25730.10530886983,57.08,57.14,57.03,57.06,25730.1053
2005-01-28 15:00:00,57.07,57.2,57.01,57.06,75127.56486809251,57.07,57.2,57.01,57.06,75127.5649
2005-01-28 15:05:00,57.06,57.11,57.02,57.08,59385.51731625231,57.06,57.11,57.02,57.08,59385.5173
2005-01-28 15:10:00,57.1,57.12,56.97,57.03,54174.35674736728,57.1,57.12,56.97,57.03,54174.3567
2005-01-28 15:15:00,57.03,57.09,56.98,57.08,23450.22255998263,57.03,57.09,56.98,57.08,23450.2226
2005-01-28 15:20:00,57.09,57.15,56.97,57.02,35935.29475626968,57.09,57.15,56.97,57.02,35935.2948
2005-01-28 15:25:00,57.02,57.2,57.02,57.13,37889.47996960156,57.02,57.2,57.02,57.13,37889.48
2005-01-28 15:30:00,57.15,57.21,57.08,57.13,56454.23949625448,57.15,57.21,57.08,57.13,56454.2395
2005-01-28 15:35:00,57.12,57.17,57.07,57.09,95755.0754532624,57.12,57.17,57.07,57.09,95755.0755
2005-01-28 15:40:00,57.09,57.37,57.06,57.24,268591.9009879492,57.09,57.37,57.06,57.24,268591.901
2005-01-28 15:45:00,57.28,57.35,57.19,57.28,77624.57930734991,57.28,57.35,57.19,57.28,77624.5793
2005-01-28 15:50:00,57.28,57.33,57.23,57.28,83270.00325697535,57.28,57.33,57.23,57.28,83270.0033
2005-01-28 15:55:00,57.29,57.44,57.29,57.32,142764.08641841277,57.29,57.44,57.29,57.32,142764.0864
2005-01-31 09:30:00,58.49,58.85,58.35,58.7,223645.6410813158,58.49,58.85,58.35,58.7,223645.6411
2005-01-31 09:35:00,58.71,58.72,58.48,58.61,96840.73390511343,58.71,58.72,58.48,58.61,96840.7339
2005-01-31 09:40:00,58.62,58.62,58.34,58.4,37346.65074367605,58.62,58.62,58.34,58.4,37346.6507
2005-01-31 09:45:00,58.42,58.65,58.41,58.53,110845.72793399198,58.42,58.65,58.41,58.53,110845.7279
2005-01-31 09:50:00,58.54,58.68,58.52,58.68,70350.66767994789,58.54,58.68,58.52,58.68,70350.6677
2005-01-31 09:55:00,58.69,58.84,58.62,58.84,68070.7849310607,58.69,58.84,58.62,58.84,68070.7849
2005-01-31 10:00:00,58.84,59.02,58.72,58.84,94777.98284659648,58.84,59.02,58.72,58.84,94777.9828
2005-01-31 10:05:00,58.9,59.05,58.89,58.97,50591.68385625882,58.9,59.05,58.89,58.97,50591.6839
2005-01-31 10:10:00,58.97,59.01,58.8,58.95,30072.73911627402,58.97,59.01,58.8,58.95,30072.7391
2005-01-31 10:15:00,58.97,59.02,58.83,58.85,48420.36695255672,58.97,59.02,58.83,58.85,48420.367
2005-01-31 10:20:00,58.85,58.94,58.66,58.69,87395.50537400934,58.85,58.94,58.66,58.69,87395.5054
2005-01-31 10:25:00,58.76,58.86,58.53,58.86,74259.03810661167,58.76,58.86,58.53,58.86,74259.0381
2005-01-31 10:30:00,58.86,58.9,58.77,58.82,118336.7712517642,58.86,58.9,58.77,58.82,118336.7713
2005-01-31 10:35:00,58.82,58.95,58.82,58.9,31266.96341331017,58.82,58.95,58.82,58.9,31266.9634
2005-01-31 10:40:00,58.9,58.9,58.77,58.9,10639.452828140267,58.9,58.9,58.77,58.9,10639.4528
2005-01-31 10:45:00,58.9,59.04,58.72,58.98,27141.4612962762,58.9,59.04,58.72,58.98,27141.4613
2005-01-31 10:50:00,58.95,58.95,58.78,58.8,33763.97785256759,58.95,58.95,58.78,58.8,33763.9779
2005-01-31 10:55:00,58.78,58.8,58.58,58.58,28444.25143849745,58.78,58.8,58.58,58.58,28444.2514
2005-01-31 11:00:00,58.55,58.72,58.5,58.51,53957.22505699707,58.55,58.72,58.5,58.51,53957.2251
2005-01-31 11:05:00,58.51,58.72,58.49,58.67,71002.06275105852,58.51,58.72,58.49,58.67,71002.0628
2005-01-31 11:10:00,58.66,58.76,58.63,58.68,29747.041580718706,58.66,58.76,58.63,58.68,29747.0416
2005-01-31 11:15:00,58.7,58.7,58.66,58.67,7599.609162957334,58.7,58.7,58.66,58.67,7599.6092
2005-01-31 11:20:00,58.68,58.9,58.67,58.89,42557.81131256107,58.68,58.9,58.67,58.89,42557.8113
2005-01-31 11:25:00,58.89,58.9,58.81,58.83,16393.44262295082,58.89,58.9,58.81,58.83,16393.4426
2005-01-31 11:30:00,58.84,59.03,58.82,58.98,61014.00499402888,58.84,59.03,58.82,58.98,61014.005
2005-01-31 11:35:00,58.98,59.02,58.95,59.0,22581.69579850179,58.98,59.02,58.95,59.0,22581.6958
2005-01-31 11:40:00,59.0,59.02,59.0,59.01,21278.90565628053,59.0,59.02,59.0,59.01,21278.9057
2005-01-31 11:45:00,59.01,59.08,59.0,59.08,33981.1095429378,59.01,59.08,59.0,59.08,33981.1095
2005-01-31 11:50:00,59.09,59.1,59.01,59.1,14330.69156443383,59.09,59.1,59.01,59.1,14330.6916
2005-01-31 11:55:00,59.09,59.09,59.01,59.04,7816.740853327544,59.09,59.09,59.01,59.04,7816.7409
2005-01-31 12:00:00,59.01,59.02,58.9,59.01,21061.773965910324,59.01,59.02,58.9,59.01,21061.774
2005-01-31 12:05:00,58.95,58.98,58.82,58.9,14982.086635544458,58.95,58.98,58.82,58.9,14982.0866
2005-01-31 12:10:00,58.9,58.93,58.9,58.9,5536.858104440344,58.9,58.93,58.9,58.9,5536.8581
2005-01-31 12:15:00,58.9,58.97,58.9,58.91,16610.57431332103,58.9,58.97,58.9,58.91,16610.5743
2005-01-31 12:20:00,58.92,59.07,58.9,59.07,37238.08489849094,58.92,59.07,58.9,59.07,37238.0849
2005-01-31 12:25:00,59.07,59.19,59.06,59.18,48420.36695255672,59.07,59.19,59.06,59.18,48420.367
2005-01-31 12:30:00,59.19,59.26,59.17,59.26,42449.24546737597,59.19,59.26,59.17,59.26,42449.2455
2005-01-31 12:35:00,59.25,59.26,59.18,59.19,18673.325371838026,59.25,59.26,59.18,59.19,18673.3254
2005-01-31 12:40:00,59.2,59.21,59.14,59.14,25404.40777331452,59.2,59.21,59.14,59.14,25404.4078
2005-01-31 12:45:00,59.13,59.14,58.99,59.03,36260.992291824994,59.13,59.14,58.99,59.03,36260.9923
2005-01-31 12:50:00,59.03,59.2,59.03,59.19,18781.891217023127,59.03,59.2,59.03,59.19,18781.8912
2005-01-31 12:55:00,59.2,59.23,59.13,59.14,10748.018673325372,59.2,59.23,59.13,59.14,10748.0187
2005-01-31 13:00:00,59.13,59.14,59.03,59.05,18564.75952665292,59.13,59.14,59.03,59.05,18564.7595
2005-01-31 13:05:00,59.07,59.19,59.07,59.19,41255.02117033981,59.07,59.19,59.07,59.19,41255.0212
2005-01-31 13:10:00,59.2,59.23,59.14,59.22,6622.516556291391,59.2,59.23,59.14,59.22,6622.5166
2005-01-31 13:15:00,59.22,59.23,59.1,59.17,17913.364455542287,59.22,59.23,59.1,59.17,17913.3645
2005-01-31 13:20:00,59.17,59.17,59.1,59.1,18999.022907393333,59.17,59.17,59.1,59.1,18999.0229
2005-01-31 13:25:00,59.11,59.13,59.09,59.13,7273.91162740202,59.11,59.13,59.09,59.13,7273.9116
2005-01-31 13:30:00,59.14,59.14,58.95,59.0,39192.27011182282,59.14,59.14,58.95,59.0,39192.2701
2005-01-31 13:35:00,59.0,59.09,58.99,59.06,30832.700032569755,59.0,59.09,58.99,59.06,30832.7
2005-01-31 13:40:00,59.06,59.19,59.06,59.12,14113.55987406362,59.06,59.19,59.06,59.12,14113.5599
2005-01-31 13:45:00,59.14,59.24,59.13,59.13,38540.87504071219,59.14,59.24,59.13,59.13,38540.875
2005-01-31 13:50:00,59.13,59.14,59.06,59.13,22038.86657257627,59.13,59.14,59.06,59.13,22038.8666
2005-01-31 13:55:00,59.13,59.13,59.06,59.08,38758.0067310824,59.13,59.13,59.06,59.08,38758.0067
2005-01-31 14:00:00,59.09,59.17,59.07,59.13,22147.43241776137,59.09,59.17,59.07,59.13,22147.4324
2005-01-31 14:05:00,59.13,59.3,59.13,59.3,38323.74335034198,59.13,59.3,59.13,59.3,38323.7434
2005-01-31 14:10:00,59.29,59.59,59.25,59.58,86852.67614808382,59.29,59.59,59.25,59.58,86852.6761
2005-01-31 14:15:00,59.6,59.64,59.48,59.6,143524.0473347085,59.6,59.64,59.48,59.6,143524.0473
2005-01-31 14:20:00,59.6,59.66,59.48,59.61,88915.42720660081,59.6,59.66,59.48,59.61,88915.4272
2005-01-31 14:25:00,59.61,59.73,59.55,59.72,42883.508848116384,59.61,59.73,59.55,59.72,42883.5088
2005-01-31 14:30:00,59.72,59.87,59.67,59.71,70893.49690587341,59.72,59.87,59.67,59.71,70893.4969
2005-01-31 14:35:00,59.75,59.87,59.72,59.87,120616.6540006514,59.75,59.87,59.72,59.87,120616.654
2005-01-31 14:40:00,59.87,59.88,59.83,59.87,76430.35501031375,59.87,59.88,59.83,59.87,76430.355
2005-01-31 14:45:00,59.87,60.18,59.87,60.16,77407.4476169797,59.87,60.18,59.87,60.16,77407.4476
2005-01-31 14:50:00,60.18,60.19,60.06,60.08,60579.74161328846,60.18,60.19,60.06,60.08,60579.7416
2005-01-31 14:55:00,60.08,60.09,59.87,59.87,77624.57930734991,60.08,60.09,59.87,59.87,77624.5793
2005-01-31 15:00:00,59.87,60.05,59.86,59.99,93258.061014005,59.87,60.05,59.86,59.99,93258.061
2005-01-31 15:05:00,60.01,60.01,59.86,59.92,70024.97014439257,60.01,60.01,59.86,59.92,70024.9701
2005-01-31 15:10:00,59.93,59.98,59.85,59.92,69699.27260883726,59.93,59.98,59.85,59.92,69699.2726
2005-01-31 15:15:00,59.92,60.0,59.83,59.83,67745.08739550538,59.92,60.0,59.83,59.83,67745.0874
2005-01-31 15:20:00,59.83,60.02,59.82,59.87,95863.64129844752,59.83,60.02,59.82,59.87,95863.6413
2005-01-31 15:25:00,59.87,59.92,59.8,59.82,58191.29301921616,59.87,59.92,59.8,59.82,58191.293
2005-01-31 15:30:00,59.81,59.82,59.67,59.7,122679.4050591684,59.81,59.82,59.67,59.7,122679.4051
2005-01-31 15:35:00,59.7,59.81,59.7,59.79,36043.860601454784,59.7,59.81,59.7,59.79,36043.8606
2005-01-31 15:40:00,59.79,60.03,59.76,59.88,102920.42123547933,59.79,60.03,59.76,59.88,102920.4212
2005-01-31 15:45:00,59.88,60.05,59.86,59.91,81858.647269569,59.88,60.05,59.86,59.91,81858.6473
2005-01-31 15:50:00,59.91,59.92,59.74,59.75,77407.4476169797,59.91,59.92,59.74,59.75,77407.4476
2005-01-31 15:55:00,59.74,59.96,59.61,59.9,178482.24948431223,59.74,59.96,59.61,59.9,178482.2495
2005-02-01 09:30:00,59.65,60.06,59.64,59.84,111714.2546954728,59.65,60.06,59.64,59.84,111714.2547
2005-02-01 09:35:00,59.83,59.86,59.41,59.46,85658.45185104766,59.83,59.86,59.41,59.46,85658.4519
2005-02-01 09:40:00,59.48,59.63,59.46,59.6,66333.73140809902,59.48,59.63,59.46,59.6,66333.7314
2005-02-01 09:45:00,59.61,59.66,59.5,59.6,46031.91835848442,59.61,59.66,59.5,59.6,46031.9184
2005-02-01 09:50:00,59.6,59.92,59.6,59.8,55042.88350884812,59.6,59.92,59.6,59.8,55042.8835
2005-02-01 09:55:00,59.8,60.0,59.74,59.95,58408.42470958637,59.8,60.0,59.74,59.95,58408.4247
2005-02-01 10:00:00,59.97,59.97,59.73,59.89,43100.640538486594,59.97,59.97,59.73,59.89,43100.6405
2005-02-01 10:05:00,59.87,60.0,59.77,60.0,19107.58875257844,59.87,60.0,59.77,60.0,19107.5888
2005-02-01 10:10:00,59.98,60.01,59.83,59.87,17696.232765172077,59.98,60.01,59.83,59.87,17696.2328
2005-02-01 10:15:00,59.85,59.96,59.84,59.9,50265.98632070351,59.85,59.96,59.84,59.9,50265.9863
2005-02-01 10:20:00,59.93,59.98,59.86,59.92,21496.037346650744,59.93,59.98,59.86,59.92,21496.0373
2005-02-01 10:25:00,59.92,60.06,59.91,60.01,39409.40180219303,59.92,60.06,59.91,60.01,39409.4018
2005-02-01 10:30:00,59.97,60.16,59.97,60.1,65573.77049180328,59.97,60.16,59.97,60.1,65573.7705
2005-02-01 10:35:00,60.04,60.15,60.04,60.13,31158.39756812507,60.04,60.15,60.04,60.13,31158.3976
2005-02-01 10:40:00,60.11,60.17,60.04,60.12,49831.72293996309,60.11,60.17,60.04,60.12,49831.7229
2005-02-01 10:45:00,60.13,60.18,60.13,60.17,17804.798610357182,60.13,60.18,60.13,60.17,17804.7986
2005-02-01 10:50:00,60.15,60.15,59.95,59.95,14004.994028878516,60.15,60.15,59.95,59.95,14004.994
2005-02-01 10:55:00,59.96,60.0,59.93,59.94,27792.85636738682,59.96,60.0,59.93,59.94,27792.8564
2005-02-01 11:00:00,59.93,59.95,59.91,59.93,14764.95494517425,59.93,59.95,59.91,59.93,14764.9549
2005-02-01 11:05:00,59.93,59.95,59.91,59.94,17587.666919986972,59.93,59.95,59.91,59.94,17587.6669
2005-02-01 11:10:00,59.94,59.95,59.92,59.93,57757.02963847574,59.94,59.95,59.92,59.93,57757.0296
2005-02-01 11:15:00,59.93,59.95,59.88,59.94,16936.271848876346,59.93,59.95,59.88,59.94,16936.2718
2005-02-01 11:20:00,59.93,59.93,59.74,59.75,26707.197915535773,59.93,59.93,59.74,59.75,26707.1979
2005-02-01 11:25:00,59.77,59.88,59.77,59.81,19107.58875257844,59.77,59.88,59.77,59.81,19107.5888
2005-02-01 11:30:00,59.81,59.96,59.81,59.95,48854.63033329714,59.81,59.96,59.81,59.95,48854.6303
2005-02-01 11:35:00,59.94,59.96,59.84,59.9,40277.92856367387,59.94,59.96,59.84,59.9,40277.9286
2005-02-01 11:40:00,59.9,59.92,59.81,59.86,13245.033112582782,59.9,59.92,59.81,59.86,13245.0331
2005-02-01 11:45:00,59.84,59.9,59.84,59.88,36369.5581370101,59.84,59.9,59.84,59.88,36369.5581
2005-02-01 11:50:00,59.87,59.97,59.85,59.94,17587.666919986972,59.87,59.97,59.85,59.94,17587.6669
2005-02-01 11:55:00,59.98,60.01,59.91,59.93,34523.938768863314,59.98,60.01,59.91,59.93,34523.9388
2005-02-01 12:00:00,59.92,60.07,59.91,60.04,34415.37292367821,59.92,60.07,59.91,60.04,34415.3729
2005-02-01 12:05:00,60.02,60.18,59.97,60.16,23993.05178590816,60.02,60.18,59.97,60.16,23993.0518
2005-02-01 12:10:00,60.18,60.19,60.06,60.12,18239.0619910976,60.18,60.19,60.06,60.12,18239.062
2005-02-01 12:15:00,60.15,60.15,59.95,59.95,14873.520790359353,60.15,60.15,59.95,59.95,14873.5208
2005-02-01 12:20:00,60.0,60.11,59.96,60.05,18239.0619910976,60.0,60.11,59.96,60.05,18239.062
2005-02-01 12:25:00,60.06,60.07,60.03,60.05,21821.73488220606,60.06,60.07,60.03,60.05,21821.7349
2005-02-01 12:30:00,60.06,60.1,60.01,60.06,45054.82575181848,60.06,60.1,60.01,60.06,45054.8258
2005-02-01 12:35:00,60.06,60.06,59.87,59.87,15199.218325914668,60.06,60.06,59.87,59.87,15199.2183
2005-02-01 12:40:00,59.88,59.93,59.74,59.75,21387.47150146564,59.88,59.93,59.74,59.75,21387.4715
2005-02-01 12:45:00,59.74,59.87,59.73,59.81,27575.724677016613,59.74,59.87,59.73,59.81,27575.7247
2005-02-01 12:50:00,59.82,59.83,59.79,59.8,15524.915861469985,59.82,59.83,59.79,59.8,15524.9159
2005-02-01 12:55:00,59.8,59.82,59.69,59.7,26490.066225165563,59.8,59.82,59.69,59.7,26490.0662
2005-02-01 13:00:00,59.7,59.73,59.62,59.65,20518.944739984803,59.7,59.73,59.62,59.65,20518.9447
2005-02-01 13:05:00,59.64,59.74,59.63,59.74,12376.506351101943,59.64,59.74,59.63,59.74,12376.5064
2005-02-01 13:10:00,59.74,59.75,59.65,59.71,7273.91162740202,59.74,59.75,59.65,59.71,7273.9116
2005-02-01 13:15:00,59.67,59.71,59.65,59.65,9119.5309955488,59.67,59.71,59.65,59.65,9119.531
2005-02-01 13:20:00,59.65,59.73,59.65,59.7,13245.033112582782,59.65,59.73,59.65,59.7,13245.0331
2005-02-01 13:25:00,59.7,59.85,59.7,59.73,42883.508848116384,59.7,59.85,59.7,59.73,42883.5088
2005-02-01 13:30:00,59.77,59.79,59.71,59.79,25404.40777331452,59.77,59.79,59.71,59.79,25404.4078
2005-02-01 13:35:00,59.74,59.74,59.71,59.72,8793.833459993486,59.74,59.74,59.71,59.72,8793.8335
2005-02-01 13:40:00,59.73,59.74,59.63,59.63,13027.901422212572,59.73,59.74,59.63,59.63,13027.9014
2005-02-01 13:45:00,59.64,59.71,59.6,59.64,20084.681359244383,59.64,59.71,59.6,59.64,20084.6814
2005-02-01 13:50:00,59.64,59.69,59.62,59.69,8142.438388882858,59.64,59.69,59.62,59.69,8142.4384
2005-02-01 13:55:00,59.68,59.78,59.68,59.76,10096.623602214744,59.68,59.78,59.68,59.76,10096.6236
2005-02-01 14:00:00,59.78,59.78,59.64,59.64,9770.92606665943,59.78,59.78,59.64,59.64,9770.9261
2005-02-01 14:05:00,59.65,59.66,59.57,59.61,29529.9098903485,59.65,59.66,59.57,59.61,29529.9099
2005-02-01 14:10:00,59.6,59.7,59.6,59.65,17913.364455542287,59.6,59.7,59.6,59.65,17913.3645
2005-02-01 14:15:00,59.65,59.68,59.54,59.56,24318.749321463467,59.65,59.68,59.54,59.56,24318.7493
2005-02-01 14:20:00,59.57,59.61,59.5,59.61,25187.276082944307,59.57,59.61,59.5,59.61,25187.2761
2005-02-01 14:25:00,59.6,59.6,59.52,59.54,15199.218325914668,59.6,59.6,59.52,59.54,15199.2183
2005-02-01 14:30:00,59.56,59.56,59.48,59.55,18347.627836282707,59.56,59.56,59.48,59.55,18347.6278
2005-02-01 14:35:00,59.55,59.7,59.55,59.7,26598.632070350668,59.55,59.7,59.55,59.7,26598.6321
2005-02-01 14:40:00,59.7,59.71,59.54,59.55,47334.70850070568,59.7,59.71,59.54,59.55,47334.7085
2005-02-01 14:45:00,59.55,59.55,59.21,59.27,77298.8817717946,59.55,59.55,59.21,59.27,77298.8818
2005-02-01 14:50:00,59.28,59.37,59.23,59.36,29747.041580718706,59.28,59.37,59.23,59.36,29747.0416
2005-02-01 14:55:00,59.37,59.38,59.3,59.34,30832.700032569755,59.37,59.38,59.3,59.34,30832.7
2005-02-01 15:00:00,59.34,59.4,59.28,59.3,18239.0619910976,59.34,59.4,59.28,59.3,18239.062
2005-02-01 15:05:00,59.32,59.33,59.14,59.16,15959.1792422104,59.32,59.33,59.14,59.16,15959.1792
2005-02-01 15:10:00,59.16,59.4,59.15,59.39,36478.1239821952,59.16,59.4,59.15,59.39,36478.124
2005-02-01 15:15:00,59.38,59.4,59.36,59.36,14330.69156443383,59.38,59.4,59.36,59.36,14330.6916
2005-02-01 15:20:00,59.37,59.4,59.33,59.4,15090.652480729565,59.37,59.4,59.33,59.4,15090.6525
2005-02-01 15:25:00,59.39,59.56,59.36,59.4,35392.465530344154,59.39,59.56,59.36,59.4,35392.4655
2005-02-01 15:30:00,59.4,59.56,59.39,59.55,26598.632070350668,59.4,59.56,59.39,59.55,26598.6321
2005-02-01 15:35:00,59.55,59.72,59.52,59.64,60471.17576810336,59.55,59.72,59.52,59.64,60471.1758
2005-02-01 15:40:00,59.62,59.77,59.6,59.66,44946.25990663337,59.62,59.77,59.6,59.66,44946.2599
2005-02-01 15:45:00,59.66,59.69,59.63,59.68,21061.773965910324,59.66,59.69,59.63,59.68,21061.774
2005-02-01 15:50:00,59.66,59.75,59.62,59.69,27901.422212571924,59.66,59.75,59.62,59.69,27901.4222
2005-02-01 15:55:00,59.68,59.71,59.55,59.63,48420.36695255672,59.68,59.71,59.55,59.63,48420.367
2005-02-02 09:30:00,59.93,60.09,59.74,59.8,110085.76701769624,59.93,60.09,59.74,59.8,110085.767
2005-02-02 09:35:00,59.8,59.88,59.73,59.85,56997.06872218,59.8,59.88,59.73,59.85,56997.0687
2005-02-02 09:40:00,59.85,60.33,59.7,59.7,56562.80534143958,59.85,60.33,59.7,59.7,56562.8053
2005-02-02 09:45:00,59.71,59.86,59.7,59.83,34523.938768863314,59.71,59.86,59.7,59.83,34523.9388
2005-02-02 09:50:00,59.83,60.0,59.83,60.0,46900.44511996526,59.83,60.0,59.83,60.0,46900.4451
2005-02-02 09:55:00,60.0,60.0,59.63,59.63,32461.187710346327,60.0,60.0,59.63,59.63,32461.1877
2005-02-02 10:00:00,59.65,59.68,59.55,59.56,22581.69579850179,59.65,59.68,59.55,59.56,22581.6958
2005-02-02 10:05:00,59.54,59.58,59.52,59.55,14004.994028878516,59.54,59.58,59.52,59.55,14004.994
2005-02-02 10:10:00,59.51,59.58,59.48,59.5,12159.374660731732,59.51,59.58,59.48,59.5,12159.3747
2005-02-02 10:15:00,59.5,59.5,59.46,59.48,15416.350016284878,59.5,59.5,59.46,59.48,15416.35
2005-02-02 10:20:00,59.49,59.54,59.44,59.49,23015.95917924221,59.49,59.54,59.44,59.49,23015.9592
2005-02-02 10:25:00,59.48,59.59,59.44,59.44,14873.520790359353,59.48,59.59,59.44,59.44,14873.5208
2005-02-02 10:30:00,59.46,59.57,59.44,59.51,20953.20812072522,59.46,59.57,59.44,59.51,20953.2081
2005-02-02 10:35:00,59.54,59.64,59.51,59.54,14764.95494517425,59.54,59.64,59.51,59.54,14764.9549
2005-02-02 10:40:00,59.54,59.6,59.51,59.51,10313.755292584952,59.54,59.6,59.51,59.51,10313.7553
2005-02-02 10:45:00,59.55,59.55,59.47,59.54,15199.218325914668,59.55,59.55,59.47,59.54,15199.2183
2005-02-02 10:50:00,59.52,59.71,59.52,59.71,58299.85886440126,59.52,59.71,59.52,59.71,58299.8589
2005-02-02 10:55:00,59.71,59.85,59.66,59.82,39192.27011182282,59.71,59.85,59.66,59.82,39192.2701
2005-02-02 11:00:00,59.79,59.8,59.68,59.68,14764.95494517425,59.79,59.8,59.68,59.68,14764.9549
2005-02-02 11:05:00,59.76,59.8,59.74,59.74,15307.784171099773,59.76,59.8,59.74,59.74,15307.7842
2005-02-02 11:10:00,59.74,59.76,59.69,59.72,38649.4408858973,59.74,59.76,59.69,59.72,38649.4409
2005-02-02 11:15:00,59.73,59.75,59.64,59.7,26815.76376072088,59.73,59.75,59.64,59.7,26815.7638
2005-02-02 11:20:00,59.7,59.71,59.6,59.63,35718.16306589947,59.7,59.71,59.6,59.63,35718.1631
2005-02-02 11:25:00,59.6,59.64,59.59,59.6,17044.837694061447,59.6,59.64,59.59,59.6,17044.8377
2005-02-02 11:30:00,59.6,59.63,59.54,59.55,22907.393334057106,59.6,59.63,59.54,59.55,22907.3933
2005-02-02 11:35:00,59.57,59.6,59.54,59.59,12050.80881554663,59.57,59.6,59.54,59.59,12050.8088
2005-02-02 11:40:00,59.6,59.6,59.55,59.56,19324.72044294865,59.6,59.6,59.55,59.56,19324.7204
2005-02-02 11:45:00,59.58,59.61,59.56,59.6,31484.09510368038,59.58,59.61,59.56,59.6,31484.0951
2005-02-02 11:50:00,59.61,59.73,59.6,59.73,9228.096840733906,59.61,59.73,59.6,59.73,9228.0968
2005-02-02 11:55:00,59.71,59.75,59.66,59.72,6948.214091846705,59.71,59.75,59.66,59.72,6948.2141
2005-02-02 12:00:00,59.71,59.77,59.67,59.73,39843.66518293345,59.71,59.77,59.67,59.73,39843.6652
2005-02-02 12:05:00,59.71,59.78,59.71,59.75,24427.31516664857,59.71,59.78,59.71,59.75,24427.3152
2005-02-02 12:10:00,59.75,59.77,59.71,59.72,10313.755292584952,59.75,59.77,59.71,59.72,10313.7553
2005-02-02 12:15:00,59.71,59.78,59.69,59.69,14222.125719248725,59.71,59.78,59.69,59.69,14222.1257
2005-02-02 12:20:00,59.68,59.69,59.64,59.64,5862.555639995658,59.68,59.69,59.64,59.64,5862.5556
2005-02-02 12:25:00,59.62,59.66,59.6,59.62,3799.804581478667,59.62,59.66,59.6,59.62,3799.8046
2005-02-02 12:30:00,59.66,59.66,59.6,59.6,4016.936271848877,59.66,59.66,59.6,59.6,4016.9363
2005-02-02 12:35:00,59.62,59.66,59.6,59.66,13462.164802952992,59.62,59.66,59.6,59.66,13462.1648
2005-02-02 12:40:00,59.66,59.71,59.62,59.71,10965.150363695582,59.66,59.71,59.62,59.71,10965.1504
2005-02-02 12:45:00,59.71,59.73,59.69,59.71,6622.516556291391,59.71,59.73,59.69,59.71,6622.5166
2005-02-02 12:50:00,59.71,59.79,59.71,59.79,8902.399305178591,59.71,59.79,59.71,59.79,8902.3993
2005-02-02 12:55:00,59.77,59.8,59.74,59.76,12485.072196287048,59.77,59.8,59.74,59.76,12485.0722
2005-02-02 13:00:00,59.76,59.8,59.76,59.77,8468.135924438173,59.76,59.8,59.76,59.77,8468.1359
2005-02-02 13:05:00,59.76,59.76,59.67,59.67,12593.638041472152,59.76,59.76,59.67,59.67,12593.638
2005-02-02 13:10:00,59.67,59.68,59.63,59.68,6839.648246661601,59.67,59.68,59.63,59.68,6839.6482
2005-02-02 13:15:00,59.65,59.65,59.63,59.63,4559.7654977744005,59.65,59.65,59.63,59.63,4559.7655
2005-02-02 13:20:00,59.63,59.69,59.63,59.65,3582.6728911084574,59.63,59.69,59.63,59.65,3582.6729
2005-02-02 13:25:00,59.69,59.8,59.69,59.8,17804.798610357182,59.69,59.8,59.69,59.8,17804.7986
2005-02-02 13:30:00,59.78,59.8,59.77,59.78,3365.541200738248,59.78,59.8,59.77,59.78,3365.5412
2005-02-02 13:35:00,59.78,59.79,59.74,59.77,9553.79437628922,59.78,59.79,59.74,59.77,9553.7944
2005-02-02 13:40:00,59.76,59.83,59.76,59.83,16284.876777765716,59.76,59.83,59.76,59.83,16284.8768
2005-02-02 13:45:00,59.8,59.91,59.8,59.87,29855.60742590381,59.8,59.91,59.8,59.87,29855.6074
2005-02-02 13:50:00,59.89,59.89,59.85,59.89,25295.84192812941,59.89,59.89,59.85,59.89,25295.8419
2005-02-02 13:55:00,59.88,59.92,59.86,59.92,12919.335577027468,59.88,59.92,59.86,59.92,12919.3356
2005-02-02 14:00:00,59.94,60.04,59.94,60.04,69265.00922809684,59.94,60.04,59.94,60.04,69265.0092
2005-02-02 14:05:00,60.02,60.1,60.02,60.04,36803.82151775052,60.02,60.1,60.02,60.04,36803.8215
2005-02-02 14:10:00,60.04,60.18,60.0,60.13,27901.422212571924,60.04,60.18,60.0,60.13,27901.4222
2005-02-02 14:15:00,60.13,60.3,60.11,60.3,48203.23526218652,60.13,60.3,60.11,60.3,48203.2353
2005-02-02 14:20:00,60.29,60.52,60.27,60.48,170448.3769406145,60.29,60.52,60.27,60.48,170448.3769
2005-02-02 14:25:00,60.48,60.7,60.35,60.58,207143.6326131799,60.48,60.7,60.35,60.58,207143.6326
2005-02-02 14:30:00,60.56,60.62,60.31,60.33,174573.87905764848,60.56,60.62,60.31,60.33,174573.8791
2005-02-02 14:35:00,60.33,60.47,60.19,60.33,122245.14167842796,60.33,60.47,60.19,60.33,122245.1417
2005-02-02 14:40:00,60.33,60.38,60.26,60.3,55260.01519921833,60.33,60.38,60.26,60.3,55260.0152
2005-02-02 14:45:00,60.3,60.47,60.26,60.43,61014.00499402888,60.3,60.47,60.26,60.43,61014.005
2005-02-02 14:50:00,60.44,60.5,60.41,60.44,55585.71273477364,60.44,60.5,60.41,60.44,55585.7127
2005-02-02 14:55:00,60.39,60.41,60.38,60.39,17261.969384431657,60.39,60.41,60.38,60.39,17261.9694
2005-02-02 15:00:00,60.38,60.39,60.13,60.2,62859.62436217566,60.38,60.39,60.13,60.2,62859.6244
2005-02-02 15:05:00,60.2,60.29,60.13,60.18,28769.948974052764,60.2,60.29,60.13,60.18,28769.949
2005-02-02 15:10:00,60.23,60.28,60.03,60.08,68396.482466616,60.23,60.28,60.03,60.08,68396.4825
2005-02-02 15:15:00,60.06,60.19,60.04,60.18,62425.360981435246,60.06,60.19,60.04,60.18,62425.361
2005-02-02 15:20:00,60.18,60.35,60.15,60.25,78818.80360438606,60.18,60.35,60.15,60.25,78818.8036
2005-02-02 15:25:00,60.25,60.34,60.15,60.34,67962.2190858756,60.25,60.34,60.15,60.34,67962.2191
2005-02-02 15:30:00,60.36,60.37,60.28,60.28,71002.06275105852,60.36,60.37,60.28,60.28,71002.0628
2005-02-02 15:35:00,60.29,60.64,60.28,60.64,106068.83074584736,60.29,60.64,60.28,60.64,106068.8307
2005-02-02 15:40:00,60.61,60.65,60.49,60.53,128541.96069916405,60.61,60.65,60.49,60.53,128541.9607
2005-02-02 15:45:00,60.51,60.64,60.51,60.56,47226.142655520576,60.51,60.64,60.51,60.56,47226.1427
2005-02-02 15:50:00,60.55,60.61,60.47,60.48,56237.10780588427,60.55,60.61,60.47,60.48,56237.1078
2005-02-02 15:55:00,60.48,60.52,60.33,60.38,83161.43741179025,60.48,60.52,60.33,60.38,83161.4374
2005-02-03 09:30:00,60.66,60.7,60.05,60.29,115296.92758658128,60.66,60.7,60.05,60.29,115296.9276
2005-02-03 09:35:00,60.25,60.26,60.02,60.03,40060.79687330366,60.25,60.26,60.02,60.03,40060.7969
2005-02-03 09:40:00,60.01,60.38,60.0,60.24,36803.82151775052,60.01,60.38,60.0,60.24,36803.8215
2005-02-03 09:45:00,60.24,60.47,60.23,60.39,21387.47150146564,60.24,60.47,60.23,60.39,21387.4715
2005-02-03 09:50:00,60.36,60.36,60.28,60.29,11290.847899250895,60.36,60.36,60.28,60.29,11290.8479
2005-02-03 09:55:00,60.29,60.42,60.28,60.36,25404.40777331452,60.29,60.42,60.28,60.36,25404.4078
2005-02-03 10:00:00,60.36,60.4,60.25,60.3,20193.24720442949,60.36,60.4,60.25,60.3,20193.2472
2005-02-03 10:05:00,60.3,60.36,60.27,60.3,13896.42818369341,60.3,60.36,60.27,60.3,13896.4282
2005-02-03 10:10:00,60.29,60.32,60.18,60.2,18347.627836282707,60.29,60.32,60.18,60.2,18347.6278
2005-02-03 10:15:00,60.18,60.18,60.0,60.07,27792.85636738682,60.18,60.18,60.0,60.07,27792.8564
2005-02-03 10:20:00,60.09,60.18,60.03,60.03,24644.446857018786,60.09,60.18,60.03,60.03,24644.4469
2005-02-03 10:25:00,60.03,60.03,59.84,59.86,41363.587015524914,60.03,60.03,59.84,59.86,41363.587
2005-02-03 10:30:00,59.83,59.83,59.65,59.66,27032.895451091088,59.83,59.83,59.65,59.66,27032.8955
2005-02-03 10:35:00,59.65,59.8,59.65,59.69,38649.4408858973,59.65,59.8,59.65,59.69,38649.4409
2005-02-03 10:40:00,59.69,59.9,59.67,59.85,19867.549668874173,59.69,59.9,59.67,59.85,19867.5497
2005-02-03 10:45:00,59.86,59.86,59.74,59.8,18673.325371838026,59.86,59.86,59.74,59.8,18673.3254
2005-02-03 10:50:00,59.8,59.92,59.8,59.86,42774.94300293128,59.8,59.92,59.8,59.86,42774.943
2005-02-03 10:55:00,59.86,59.93,59.85,59.9,28444.25143849745,59.86,59.93,59.85,59.9,28444.2514
2005-02-03 11:00:00,59.88,59.92,59.72,59.72,38432.30919552709,59.88,59.92,59.72,59.72,38432.3092
2005-02-03 11:05:00,59.7,59.76,59.65,59.76,18781.891217023127,59.7,59.76,59.65,59.76,18781.8912
2005-02-03 11:10:00,59.75,59.95,59.68,59.8,21930.300727391164,59.75,59.95,59.68,59.8,21930.3007
2005-02-03 11:15:00,59.83,59.87,59.73,59.84,15524.915861469985,59.83,59.87,59.73,59.84,15524.9159
2005-02-03 11:20:00,59.83,59.84,59.72,59.72,10313.755292584952,59.83,59.84,59.72,59.72,10313.7553
2005-02-03 11:25:00,59.7,59.83,59.68,59.83,18456.19368146781,59.7,59.83,59.68,59.83,18456.1937
2005-02-03 11:30:00,59.83,59.97,59.82,59.9,22798.827488872,59.83,59.97,59.82,59.9,22798.8275
2005-02-03 11:35:00,59.9,60.05,59.86,60.01,19107.58875257844,59.9,60.05,59.86,60.01,19107.5888
2005-02-03 11:40:00,60.01,60.05,59.87,60.05,71436.32613179894,60.01,60.05,59.87,60.05,71436.3261
2005-02-03 11:45:00,59.95,60.05,59.95,60.01,14004.994028878516,59.95,60.05,59.95,60.01,14004.994
2005-02-03 11:50:00,59.98,60.02,59.97,60.01,20301.8130496146,59.98,60.02,59.97,60.01,20301.813
2005-02-03 11:55:00,60.01,60.1,59.99,60.0,18999.022907393333,60.01,60.1,59.99,60.0,18999.0229
2005-02-03 12:00:00,59.99,60.08,59.98,60.08,6731.082401476496,59.99,60.08,59.98,60.08,6731.0824
2005-02-03 12:05:00,60.08,60.09,60.02,60.03,4342.633807404191,60.08,60.09,60.02,60.03,4342.6338
2005-02-03 12:10:00,60.05,60.07,59.97,60.0,24535.88101183368,60.05,60.07,59.97,60.0,24535.881
2005-02-03 12:15:00,60.01,60.06,60.01,60.06,15959.1792422104,60.01,60.06,60.01,60.06,15959.1792
2005-02-03 12:20:00,60.03,60.16,60.03,60.16,40495.06025404408,60.03,60.16,60.03,60.16,40495.0603
2005-02-03 12:25:00,60.16,60.23,60.15,60.23,6731.082401476496,60.16,60.23,60.15,60.23,6731.0824
2005-02-03 12:30:00,60.19,60.22,60.03,60.03,31049.831722939965,60.19,60.22,60.03,60.03,31049.8317
2005-02-03 12:35:00,60.06,60.18,60.02,60.1,28444.25143849745,60.06,60.18,60.02,60.1,28444.2514
2005-02-03 12:40:00,60.08,60.1,59.94,59.95,18239.0619910976,60.08,60.1,59.94,59.95,18239.062
2005-02-03 12:45:00,59.95,59.95,59.69,59.76,42340.67962219086,59.95,59.95,59.69,59.76,42340.6796
2005-02-03 12:50:00,59.73,59.79,59.65,59.67,26055.802844425143,59.73,59.79,59.65,59.67,26055.8028
2005-02-03 12:55:00,59.65,59.8,59.65,59.71,27792.85636738682,59.65,59.8,59.65,59.71,27792.8564
2005-02-03 13:00:00,59.71,59.8,59.66,59.72,11290.847899250895,59.71,59.8,59.66,59.72,11290.8479
2005-02-03 13:05:00,59.72,59.8,59.72,59.8,8902.399305178591,59.72,59.8,59.72,59.8,8902.3993
2005-02-03 13:10:00,59.78,59.83,59.77,59.8,3691.2387362935615,59.78,59.83,59.77,59.8,3691.2387
2005-02-03 13:15:00,59.8,59.87,59.8,59.86,26272.93453479536,59.8,59.87,59.8,59.86,26272.9345
2005-02-03 13:20:00,59.86,59.87,59.78,59.78,30181.304961459125,59.86,59.87,59.78,59.78,30181.305
2005-02-03 13:25:00,59.81,59.81,59.75,59.8,6405.384865921182,59.81,59.81,59.75,59.8,6405.3849
2005-02-03 13:30:00,59.78,59.94,59.77,59.93,77733.14515253501,59.78,59.94,59.77,59.93,77733.1452
2005-02-03 13:35:00,59.91,59.99,59.85,59.92,17261.969384431657,59.91,59.99,59.85,59.92,17261.9694
2005-02-03 13:40:00,59.92,59.92,59.83,59.85,12267.940505916838,59.92,59.92,59.83,59.85,12267.9405
2005-02-03 13:45:00,59.86,59.95,59.79,59.89,6839.648246661601,59.86,59.95,59.79,59.89,6839.6482
2005-02-03 13:50:00,59.91,59.92,59.85,59.89,14547.82325480404,59.91,59.92,59.85,59.89,14547.8233
2005-02-03 13:55:00,59.86,59.92,59.85,59.92,10639.452828140267,59.86,59.92,59.85,59.92,10639.4528
2005-02-03 14:00:00,59.9,59.95,59.88,59.93,10748.018673325372,59.9,59.95,59.88,59.93,10748.0187
2005-02-03 14:05:00,59.93,60.11,59.91,60.08,17153.403539246552,59.93,60.11,59.91,60.08,17153.4035
2005-02-03 14:10:00,60.08,60.09,60.04,60.08,11725.111279991315,60.08,60.09,60.04,60.08,11725.1113
2005-02-03 14:15:00,60.08,60.15,60.08,60.09,13027.901422212572,60.08,60.15,60.08,60.09,13027.9014
2005-02-03 14:20:00,60.11,60.18,60.01,60.01,23558.788405167736,60.11,60.18,60.01,60.01,23558.7884
2005-02-03 14:25:00,60.01,60.02,59.96,59.96,24210.18347627836,60.01,60.02,59.96,59.96,24210.1835
2005-02-03 14:30:00,59.96,59.96,59.78,59.82,15633.481706655088,59.96,59.96,59.78,59.82,15633.4817
2005-02-03 14:35:00,59.8,59.83,59.73,59.73,6513.950711106286,59.8,59.83,59.73,59.73,6513.9507
2005-02-03 14:40:00,59.73,59.85,59.71,59.85,17913.364455542287,59.73,59.85,59.71,59.85,17913.3645
2005-02-03 14:45:00,59.88,60.01,59.87,59.98,25295.84192812941,59.88,60.01,59.87,59.98,25295.8419
2005-02-03 14:50:00,59.96,59.97,59.79,59.81,16610.57431332103,59.96,59.97,59.79,59.81,16610.5743
2005-02-03 14:55:00,59.84,59.92,59.72,59.81,19433.28628813376,59.84,59.92,59.72,59.81,19433.2863
2005-02-03 15:00:00,59.85,59.85,59.65,59.79,31158.39756812507,59.85,59.85,59.65,59.79,31158.3976
2005-02-03 15:05:00,59.79,59.8,59.74,59.75,7382.477472587125,59.79,59.8,59.74,59.75,7382.4775
2005-02-03 15:10:00,59.76,59.87,59.75,59.87,16393.44262295082,59.76,59.87,59.75,59.87,16393.4426
2005-02-03 15:15:00,59.87,59.96,59.87,59.91,20193.24720442949,59.87,59.96,59.87,59.91,20193.2472
2005-02-03 15:20:00,59.89,59.9,59.77,59.87,72630.5504288351,59.89,59.9,59.77,59.87,72630.5504
2005-02-03 15:25:00,59.87,59.92,59.84,59.92,19758.98382368907,59.87,59.92,59.84,59.92,19758.9838
2005-02-03 15:30:00,59.92,60.08,59.92,59.97,38106.61165997177,59.92,60.08,59.92,59.97,38106.6117
2005-02-03 15:35:00,59.96,60.1,59.89,59.98,36803.82151775052,59.96,60.1,59.89,59.98,36803.8215
2005-02-03 15:40:00,59.98,60.1,59.97,60.06,37672.34827923135,59.98,60.1,59.97,60.06,37672.3483
2005-02-03 15:45:00,60.06,60.1,59.95,60.09,79578.7645206818,60.06,60.1,59.95,60.09,79578.7645
2005-02-03 15:50:00,60.08,60.14,59.95,60.08,39735.09933774835,60.08,60.14,59.95,60.08,39735.0993
2005-02-03 15:55:00,60.06,60.17,60.0,60.05,98143.52404733472,60.06,60.17,60.0,60.05,98143.524
2005-02-04 09:30:00,59.75,59.94,59.75,59.91,62642.492671805456,59.75,59.94,59.75,59.91,62642.4927
2005-02-04 09:35:00,59.9,59.98,59.8,59.95,27467.158831831508,59.9,59.98,59.8,59.95,27467.1588
2005-02-04 09:40:00,59.97,60.18,59.96,60.06,30181.304961459125,59.97,60.18,59.96,60.06,30181.305
2005-02-04 09:45:00,60.01,60.29,60.0,60.23,34523.938768863314,60.01,60.29,60.0,60.23,34523.9388
2005-02-04 09:50:00,60.15,60.46,60.15,60.45,73499.07719031593,60.15,60.46,60.15,60.45,73499.0772
2005-02-04 09:55:00,60.45,60.7,60.38,60.61,64596.67788513734,60.45,60.7,60.38,60.61,64596.6779
2005-02-04 10:00:00,60.61,60.91,60.61,60.88,84789.92508956682,60.61,60.91,60.61,60.88,84789.9251
2005-02-04 10:05:00,60.89,60.97,60.82,60.96,56128.54196069916,60.89,60.97,60.82,60.96,56128.542
2005-02-04 10:10:00,60.96,60.98,60.84,60.91,30398.43665182933,60.96,60.98,60.84,60.91,30398.4367
2005-02-04 10:15:00,60.95,61.1,60.82,61.05,119748.12723917056,60.95,61.1,60.82,61.05,119748.1272
2005-02-04 10:20:00,61.05,61.23,61.03,61.06,51460.21061773966,61.05,61.23,61.03,61.06,51460.2106
2005-02-04 10:25:00,61.06,61.14,61.02,61.14,59494.08316143741,61.06,61.14,61.02,61.14,59494.0832
2005-02-04 10:30:00,61.12,61.21,61.1,61.19,95972.20714363262,61.12,61.21,61.1,61.19,95972.2071
2005-02-04 10:35:00,61.19,61.21,61.04,61.09,53088.69829551623,61.19,61.21,61.04,61.09,53088.6983
2005-02-04 10:40:00,61.09,61.17,61.0,61.0,65682.33633698839,61.09,61.17,61.0,61.0,65682.3363
2005-02-04 10:45:00,61.0,61.02,60.83,61.0,48311.801107371626,61.0,61.02,60.83,61.0,48311.8011
2005-02-04 10:50:00,61.0,61.15,61.0,61.06,46900.44511996526,61.0,61.15,61.0,61.06,46900.4451
2005-02-04 10:55:00,61.07,61.07,60.98,61.01,18239.0619910976,61.07,61.07,60.98,61.01,18239.062
2005-02-04 11:00:00,61.02,61.22,61.0,61.09,65356.63880143307,61.02,61.22,61.0,61.09,65356.6388
2005-02-04 11:05:00,61.08,61.21,61.04,61.06,23993.05178590816,61.08,61.21,61.04,61.06,23993.0518
2005-02-04 11:10:00,61.06,61.17,60.91,60.94,23341.65671479753,61.06,61.17,60.91,60.94,23341.6567
2005-02-04 11:15:00,60.92,61.05,60.91,61.01,21278.90565628053,60.92,61.05,60.91,61.01,21278.9057
2005-02-04 11:20:00,61.0,61.04,60.92,60.92,23015.95917924221,61.0,61.04,60.92,60.92,23015.9592
2005-02-04 11:25:00,60.91,60.95,60.88,60.9,36260.992291824994,60.91,60.95,60.88,60.9,36260.9923
2005-02-04 11:30:00,60.89,60.98,60.87,60.88,23341.65671479753,60.89,60.98,60.87,60.88,23341.6567
2005-02-04 11:35:00,60.87,60.98,60.79,60.92,28009.98805775703,60.87,60.98,60.79,60.92,28009.9881
2005-02-04 11:40:00,60.92,60.92,60.76,60.77,11182.282054065792,60.92,60.92,60.76,60.77,11182.2821
2005-02-04 11:45:00,60.76,60.82,60.76,60.82,22907.393334057106,60.76,60.82,60.76,60.82,22907.3933
2005-02-04 11:50:00,60.8,60.8,60.7,60.7,23015.95917924221,60.8,60.8,60.7,60.7,23015.9592
2005-02-04 11:55:00,60.7,60.78,60.59,60.61,21170.33981109543,60.7,60.78,60.59,60.61,21170.3398
2005-02-04 12:00:00,60.61,60.7,60.6,60.7,15959.1792422104,60.61,60.7,60.6,60.7,15959.1792
2005-02-04 12:05:00,60.69,60.79,60.66,60.76,22473.12995331669,60.69,60.79,60.66,60.76,22473.13
2005-02-04 12:10:00,60.72,60.81,60.72,60.77,8793.833459993486,60.72,60.81,60.72,60.77,8793.8335
2005-02-04 12:15:00,60.78,60.82,60.76,60.79,12593.638041472152,60.78,60.82,60.76,60.79,12593.638
2005-02-04 12:20:00,60.79,60.86,60.77,60.77,14764.95494517425,60.79,60.86,60.77,60.77,14764.9549
2005-02-04 12:25:00,60.77,60.88,60.77,60.88,12919.335577027468,60.77,60.88,60.77,60.88,12919.3356
2005-02-04 12:30:00,60.85,60.85,60.82,60.85,4016.936271848877,60.85,60.85,60.82,60.85,4016.9363
2005-02-04 12:35:00,60.85,60.88,60.83,60.83,11507.979589621104,60.85,60.88,60.83,60.83,11507.9796
2005-02-04 12:40:00,60.83,60.88,60.83,60.83,6948.214091846705,60.83,60.88,60.83,60.83,6948.2141
2005-02-04 12:45:00,60.88,60.96,60.84,60.94,58191.29301921616,60.88,60.96,60.84,60.94,58191.293
2005-02-04 12:50:00,60.92,61.02,60.92,61.0,23124.52502442732,60.92,61.02,60.92,61.0,23124.525
2005-02-04 12:55:00,61.0,61.01,60.96,61.01,5862.555639995658,61.0,61.01,60.96,61.01,5862.5556
2005-02-04 13:00:00,61.0,61.01,60.94,60.95,8793.833459993486,61.0,61.01,60.94,60.95,8793.8335
2005-02-04 13:05:00,60.96,61.03,60.95,61.0,20084.681359244383,60.96,61.03,60.95,61.0,20084.6814
2005-02-04 13:10:00,61.0,61.0,60.91,60.94,9228.096840733906,61.0,61.0,60.91,60.94,9228.0968
2005-02-04 13:15:00,60.93,60.95,60.88,60.88,14113.55987406362,60.93,60.95,60.88,60.88,14113.5599
2005-02-04 13:20:00,60.88,60.98,60.88,60.98,42123.54793182065,60.88,60.98,60.88,60.98,42123.5479
2005-02-04 13:25:00,60.99,61.03,60.99,61.02,10530.886982955162,60.99,61.03,60.99,61.02,10530.887
2005-02-04 13:30:00,61.01,61.08,61.0,61.05,68070.7849310607,61.01,61.08,61.0,61.05,68070.7849
2005-02-04 13:35:00,61.06,61.21,61.04,61.21,98903.48496363044,61.06,61.21,61.04,61.21,98903.485
2005-02-04 13:40:00,61.21,61.35,61.21,61.27,44294.86483552275,61.21,61.35,61.21,61.27,44294.8648
2005-02-04 13:45:00,61.27,61.35,61.19,61.35,32244.05601997612,61.27,61.35,61.19,61.35,32244.056
2005-02-04 13:50:00,61.33,61.37,61.27,61.33,31158.39756812507,61.33,61.37,61.27,61.33,31158.3976
2005-02-04 13:55:00,61.35,61.53,61.35,61.35,71110.62859624362,61.35,61.53,61.35,61.35,71110.6286
2005-02-04 14:00:00,61.35,61.43,61.3,61.3,56997.06872218,61.35,61.43,61.3,61.3,56997.0687
2005-02-04 14:05:00,61.32,61.51,61.32,61.51,69482.14091846705,61.32,61.51,61.32,61.51,69482.1409
2005-02-04 14:10:00,61.53,61.53,61.46,61.47,68396.482466616,61.53,61.53,61.46,61.47,68396.4825
2005-02-04 14:15:00,61.45,61.45,61.36,61.37,34741.070459233524,61.45,61.45,61.36,61.37,34741.0705
2005-02-04 14:20:00,61.37,61.48,61.37,61.41,40712.19194441429,61.37,61.48,61.37,61.41,40712.1919
2005-02-04 14:25:00,61.41,61.47,61.4,61.43,28661.38312886766,61.41,61.47,61.4,61.43,28661.3831
2005-02-04 14:30:00,61.44,61.46,61.31,61.35,68179.35077624579,61.44,61.46,61.31,61.35,68179.3508
2005-02-04 14:35:00,61.32,61.36,61.24,61.35,55151.449354033226,61.32,61.36,61.24,61.35,55151.4494
2005-02-04 14:40:00,61.36,61.42,61.29,61.35,52654.43491477581,61.36,61.42,61.29,61.35,52654.4349
2005-02-04 14:45:00,61.34,61.35,61.27,61.34,15524.915861469985,61.34,61.35,61.27,61.34,15524.9159
2005-02-04 14:50:00,61.34,61.39,61.25,61.37,12919.335577027468,61.34,61.39,61.25,61.37,12919.3356
2005-02-04 14:55:00,61.35,61.39,61.33,61.33,48637.49864292693,61.35,61.39,61.33,61.33,48637.4986
2005-02-04 15:00:00,61.33,61.39,61.29,61.3,76647.48670068396,61.33,61.39,61.29,61.3,76647.4867
2005-02-04 15:05:00,61.3,61.34,61.18,61.3,63728.1511236565,61.3,61.34,61.18,61.3,63728.1511
2005-02-04 15:10:00,61.3,61.35,61.23,61.23,29421.344045163394,61.3,61.35,61.23,61.23,29421.344
2005-02-04 15:15:00,61.25,61.35,61.24,61.28,65030.94126587776,61.25,61.35,61.24,61.28,65030.9413
2005-02-04 15:20:00,61.3,61.3,61.23,61.27,75344.6965584627,61.3,61.3,61.23,61.27,75344.6966
2005-02-04 15:25:00,61.26,61.48,61.26,61.44,53088.69829551623,61.26,61.48,61.26,61.44,53088.6983
2005-02-04 15:30:00,61.44,61.48,61.39,61.47,52437.3032244056,61.44,61.48,61.39,61.47,52437.3032
2005-02-04 15:35:00,61.47,61.61,61.44,61.58,73824.77472587125,61.47,61.61,61.44,61.58,73824.7747
2005-02-04 15:40:00,61.58,61.66,61.57,61.6,60579.74161328846,61.58,61.66,61.57,61.6,60579.7416
2005-02-04 15:45:00,61.63,61.66,61.2,61.53,98034.9582021496,61.63,61.66,61.2,61.53,98034.9582
2005-02-04 15:50:00,61.53,61.6,61.51,61.55,79144.50113994138,61.53,61.6,61.51,61.55,79144.5011
2005-02-04 15:55:00,61.58,61.7,61.43,61.69,88589.7296710455,61.58,61.7,61.43,61.69,88589.7297
2005-02-07 09:30:00,61.72,61.72,60.88,60.9,78384.54022364564,61.72,61.72,60.88,60.9,78384.5402
2005-02-07 09:35:00,60.9,61.14,60.9,60.97,42014.98208663554,60.9,61.14,60.9,60.97,42014.9821
2005-02-07 09:40:00,60.97,61.12,60.9,60.91,59819.780696992726,60.97,61.12,60.9,60.91,59819.7807
2005-02-07 09:45:00,60.9,61.07,60.88,61.04,44837.69406144827,60.9,61.07,60.88,61.04,44837.6941
2005-02-07 09:50:00,61.05,61.07,60.9,60.97,21604.60319183585,61.05,61.07,60.9,60.97,21604.6032
2005-02-07 09:55:00,60.97,61.08,60.93,61.04,17044.837694061447,60.97,61.08,60.93,61.04,17044.8377
2005-02-07 10:00:00,61.02,61.24,61.0,61.24,30181.304961459125,61.02,61.24,61.0,61.24,30181.305
2005-02-07 10:05:00,61.23,61.23,61.11,61.11,42014.98208663554,61.23,61.23,61.11,61.11,42014.9821
2005-02-07 10:10:00,61.14,61.14,61.02,61.02,26164.368689610248,61.14,61.14,61.02,61.02,26164.3687
2005-02-07 10:15:00,61.02,61.04,60.79,60.79,37455.21658886115,61.02,61.04,60.79,60.79,37455.2166
2005-02-07 10:20:00,60.79,60.85,60.77,60.79,31266.96341331017,60.79,60.85,60.77,60.79,31266.9634
2005-02-07 10:25:00,60.8,60.8,60.63,60.66,21387.47150146564,60.8,60.8,60.63,60.66,21387.4715
2005-02-07 10:30:00,60.65,60.75,60.62,60.66,32569.75355553143,60.65,60.75,60.62,60.66,32569.7536
2005-02-07 10:35:00,60.62,60.65,60.56,60.59,36478.1239821952,60.62,60.65,60.56,60.59,36478.124
2005-02-07 10:40:00,60.62,61.05,60.57,61.0,111605.6888502877,60.62,61.05,60.57,61.0,111605.6889
2005-02-07 10:45:00,61.01,61.03,60.66,60.85,21496.037346650744,61.01,61.03,60.66,60.85,21496.0373
2005-02-07 10:50:00,60.86,60.95,60.8,60.95,14547.82325480404,60.86,60.95,60.8,60.95,14547.8233
2005-02-07 10:55:00,60.94,60.99,60.9,60.99,23775.920095537946,60.94,60.99,60.9,60.99,23775.9201
2005-02-07 11:00:00,61.0,61.12,60.98,60.98,25512.97361849962,61.0,61.12,60.98,60.98,25512.9736
2005-02-07 11:05:00,60.98,61.04,60.92,60.94,24644.446857018786,60.98,61.04,60.92,60.94,24644.4469
2005-02-07 11:10:00,60.88,61.07,60.86,61.01,23558.788405167736,60.88,61.07,60.86,61.01,23558.7884
2005-02-07 11:15:00,61.07,61.07,60.92,60.93,13136.467267397677,61.07,61.07,60.92,60.93,13136.4673
2005-02-07 11:20:00,60.94,60.99,60.94,60.95,6296.819020736077,60.94,60.99,60.94,60.95,6296.819
2005-02-07 11:25:00,60.95,60.99,60.84,60.85,12159.374660731732,60.95,60.99,60.84,60.85,12159.3747
2005-02-07 11:30:00,60.85,60.86,60.69,60.76,41146.45532515471,60.85,60.86,60.69,60.76,41146.4553
2005-02-07 11:35:00,60.75,60.82,60.71,60.82,12267.940505916838,60.75,60.82,60.71,60.82,12267.9405
2005-02-07 11:40:00,60.83,60.93,60.75,60.93,26490.066225165563,60.83,60.93,60.75,60.93,26490.0662
2005-02-07 11:45:00,60.9,60.96,60.9,60.93,5102.5947236999245,60.9,60.96,60.9,60.93,5102.5947
2005-02-07 11:50:00,60.9,60.92,60.84,60.88,8359.570079253068,60.9,60.92,60.84,60.88,8359.5701
2005-02-07 11:55:00,60.85,60.9,60.75,60.75,10965.150363695582,60.85,60.9,60.75,60.75,10965.1504
2005-02-07 12:00:00,60.76,60.76,60.62,60.75,48637.49864292693,60.76,60.76,60.62,60.75,48637.4986
2005-02-07 12:05:00,60.74,60.83,60.65,60.81,33221.14862664206,60.74,60.83,60.65,60.81,33221.1486
2005-02-07 12:10:00,60.82,60.89,60.76,60.84,18999.022907393333,60.82,60.89,60.76,60.84,18999.0229
2005-02-07 12:15:00,60.82,60.88,60.81,60.87,28335.685593312344,60.82,60.88,60.81,60.87,28335.6856
2005-02-07 12:20:00,60.81,60.91,60.78,60.86,22690.261643686896,60.81,60.91,60.78,60.86,22690.2616
2005-02-07 12:25:00,60.86,60.98,60.72,60.8,14547.82325480404,60.86,60.98,60.72,60.8,14547.8233
2005-02-07 12:30:00,60.79,60.8,60.75,60.8,16502.008468135926,60.79,60.8,60.75,60.8,16502.0085
2005-02-07 12:35:00,60.8,60.87,60.76,60.81,10530.886982955162,60.8,60.87,60.76,60.81,10530.887
2005-02-07 12:40:00,60.82,60.96,60.82,60.95,8685.267614808381,60.82,60.96,60.82,60.95,8685.2676
2005-02-07 12:45:00,60.96,61.06,60.93,61.06,23015.95917924221,60.96,61.06,60.93,61.06,23015.9592
2005-02-07 12:50:00,61.01,61.05,60.98,61.01,3365.541200738248,61.01,61.05,60.98,61.01,3365.5412
2005-02-07 12:55:00,61.06,61.11,61.02,61.07,12810.769731842363,61.06,61.11,61.02,61.07,12810.7697
2005-02-07 13:00:00,61.08,61.1,61.05,61.08,15850.613397025296,61.08,61.1,61.05,61.08,15850.6134
2005-02-07 13:05:00,61.08,61.18,61.05,61.16,33112.58278145696,61.08,61.18,61.05,61.16,33112.5828
2005-02-07 13:10:00,61.1,61.16,60.92,61.07,37672.34827923135,61.1,61.16,60.92,61.07,37672.3483
2005-02-07 13:15:00,61.07,61.07,60.76,60.96,95646.50960807732,61.07,61.07,60.76,60.96,95646.5096
2005-02-07 13:20:00,60.95,60.96,60.81,60.91,23233.09086961242,60.95,60.96,60.81,60.91,23233.0909
2005-02-07 13:25:00,60.93,60.94,60.87,60.88,35718.16306589947,60.93,60.94,60.87,60.88,35718.1631
2005-02-07 13:30:00,60.87,60.91,60.87,60.91,2062.7510585169907,60.87,60.91,60.87,60.91,2062.7511
2005-02-07 13:35:00,60.91,60.93,60.88,60.88,7491.043317772229,60.91,60.93,60.88,60.88,7491.0433
2005-02-07 13:40:00,60.91,60.91,60.85,60.88,11725.111279991315,60.91,60.91,60.85,60.88,11725.1113
2005-02-07 13:45:00,60.88,60.89,60.8,60.8,41363.587015524914,60.88,60.89,60.8,60.8,41363.587
2005-02-07 13:50:00,60.8,60.81,60.68,60.71,44620.562371078064,60.8,60.81,60.68,60.71,44620.5624
2005-02-07 13:55:00,60.69,60.74,60.61,60.62,38975.13842145261,60.69,60.74,60.61,60.62,38975.1384
2005-02-07 14:00:00,60.63,60.63,60.56,60.6,34198.241233308,60.63,60.63,60.56,60.6,34198.2412
2005-02-07 14:05:00,60.6,60.66,60.57,60.66,49614.59124959288,60.6,60.66,60.57,60.66,49614.5912
2005-02-07 14:10:00,60.65,60.72,60.59,60.71,40603.62609922919,60.65,60.72,60.59,60.71,40603.6261
2005-02-07 14:15:00,60.7,60.76,60.65,60.76,31484.09510368038,60.7,60.76,60.65,60.76,31484.0951
2005-02-07 14:20:00,60.76,60.86,60.75,60.86,14656.389099989145,60.76,60.86,60.75,60.86,14656.3891
2005-02-07 14:25:00,60.86,60.97,60.86,60.93,43209.2063836717,60.86,60.97,60.86,60.93,43209.2064
2005-02-07 14:30:00,60.95,61.23,60.88,61.23,76430.35501031375,60.95,61.23,60.88,61.23,76430.355
2005-02-07 14:35:00,61.24,61.27,61.15,61.25,70133.53598957768,61.24,61.27,61.15,61.25,70133.536
2005-02-07 14:40:00,61.25,61.25,61.07,61.09,65030.94126587776,61.25,61.25,61.07,61.09,65030.9413
2005-02-07 14:45:00,61.09,61.17,61.09,61.13,80121.59374660732,61.09,61.17,61.09,61.13,80121.5937
2005-02-07 14:50:00,61.14,61.14,61.1,61.1,46900.44511996526,61.14,61.14,61.1,61.1,46900.4451
2005-02-07 14:55:00,61.11,61.11,60.98,61.01,43317.7722288568,61.11,61.11,60.98,61.01,43317.7722
2005-02-07 15:00:00,61.02,61.21,61.01,61.14,55585.71273477364,61.02,61.21,61.01,61.14,55585.7127
2005-02-07 15:05:00,61.15,61.2,61.09,61.09,64270.98034958202,61.15,61.2,61.09,61.09,64270.9803
2005-02-07 15:10:00,61.1,61.12,60.97,61.0,46791.87927478016,61.1,61.12,60.97,61.0,46791.8793
2005-02-07 15:15:00,61.0,61.09,60.95,60.96,93040.9293236348,61.0,61.09,60.95,60.96,93040.9293
2005-02-07 15:20:00,60.94,60.96,60.79,60.86,80447.29128216264,60.94,60.96,60.79,60.86,80447.2913
2005-02-07 15:25:00,60.87,61.02,60.87,60.94,92280.96840733904,60.87,61.02,60.87,60.94,92280.9684
2005-02-07 15:30:00,60.95,60.96,60.81,60.88,108131.58180436437,60.95,60.96,60.81,60.88,108131.5818
2005-02-07 15:35:00,60.93,60.93,60.8,60.88,61448.2683747693,60.93,60.93,60.8,60.88,61448.2684
2005-02-07 15:40:00,60.89,60.92,60.78,60.81,83704.26663771577,60.89,60.92,60.78,60.81,83704.2666
2005-02-07 15:45:00,60.79,60.8,60.56,60.6,106937.3575073282,60.79,60.8,60.56,60.6,106937.3575
2005-02-07 15:50:00,60.6,60.87,60.59,60.87,82727.17403104983,60.6,60.87,60.59,60.87,82727.174
2005-02-07 15:55:00,60.85,60.93,60.74,60.91,199544.02345022256,60.85,60.93,60.74,60.91,199544.0235
2005-02-08 09:30:00,62.29,62.36,61.94,62.02,478666.8114211269,62.29,62.36,61.94,62.02,478666.8114
2005-02-08 09:35:00,62.02,62.19,61.78,61.95,249592.87808055588,62.02,62.19,61.78,61.95,249592.8781
2005-02-08 09:40:00,61.96,62.02,61.55,61.62,187601.78047986105,61.96,62.02,61.55,61.62,187601.7805
2005-02-08 09:45:00,61.62,61.94,61.25,61.72,218543.0463576159,61.62,61.94,61.25,61.72,218543.0464
2005-02-08 09:50:00,61.7,61.7,61.29,61.32,171316.90370209533,61.7,61.7,61.29,61.32,171316.9037
2005-02-08 09:55:00,61.32,61.77,61.32,61.71,187927.4780154164,61.32,61.77,61.32,61.71,187927.478
2005-02-08 10:00:00,61.71,61.78,61.58,61.58,85658.45185104766,61.71,61.78,61.58,61.58,85658.4519
2005-02-08 10:05:00,61.57,61.71,61.44,61.62,81858.647269569,61.57,61.71,61.44,61.62,81858.6473
2005-02-08 10:10:00,61.62,61.7,61.54,61.7,81315.81804364348,61.62,61.7,61.54,61.7,81315.818
2005-02-08 10:15:00,61.68,61.78,61.62,61.65,112365.64976658345,61.68,61.78,61.62,61.65,112365.6498
2005-02-08 10:20:00,61.65,61.72,61.54,61.54,71653.45782216915,61.65,61.72,61.54,61.54,71653.4578
2005-02-08 10:25:00,61.53,61.65,61.45,61.45,57539.89794810553,61.53,61.65,61.45,61.45,57539.8979
2005-02-08 10:30:00,61.45,61.62,61.39,61.5,158180.43643469765,61.45,61.62,61.39,61.5,158180.4364
2005-02-08 10:35:00,61.49,61.5,61.1,61.28,94018.02193030072,61.49,61.5,61.1,61.28,94018.0219
2005-02-08 10:40:00,61.28,61.57,61.28,61.44,78167.40853327543,61.28,61.57,61.28,61.44,78167.4085
2005-02-08 10:45:00,61.44,61.53,61.33,61.33,62316.79513625014,61.44,61.53,61.33,61.33,62316.7951
2005-02-08 10:50:00,61.32,61.41,61.26,61.37,54717.185973292806,61.32,61.41,61.26,61.37,54717.186
2005-02-08 10:55:00,61.38,61.38,61.23,61.31,67310.82401476496,61.38,61.38,61.23,61.31,67310.824
2005-02-08 11:00:00,61.29,61.31,61.15,61.16,49180.32786885246,61.29,61.31,61.15,61.16,49180.3279
2005-02-08 11:05:00,61.15,61.16,60.91,60.98,94995.11453696668,61.15,61.16,60.91,60.98,94995.1145
2005-02-08 11:10:00,60.98,61.04,60.72,60.84,154489.19769840408,60.98,61.04,60.72,60.84,154489.1977
2005-02-08 11:15:00,60.83,60.91,60.71,60.82,66550.86309846923,60.83,60.91,60.71,60.82,66550.8631
2005-02-08 11:20:00,60.81,61.06,60.81,60.98,115188.36174139616,60.81,61.06,60.81,60.98,115188.3617
2005-02-08 11:25:00,60.94,61.03,60.91,60.98,61231.13668439909,60.94,61.03,60.91,60.98,61231.1367
2005-02-08 11:30:00,60.98,61.01,60.77,60.84,58299.85886440126,60.98,61.01,60.77,60.84,58299.8589
2005-02-08 11:35:00,60.84,60.84,60.63,60.76,52328.737379220496,60.84,60.84,60.63,60.76,52328.7374
2005-02-08 11:40:00,60.76,60.88,60.76,60.85,55042.88350884812,60.76,60.88,60.76,60.85,55042.8835
2005-02-08 11:45:00,60.86,60.9,60.66,60.68,39952.23102811856,60.86,60.9,60.66,60.68,39952.231
2005-02-08 11:50:00,60.68,60.73,60.63,60.73,24427.31516664857,60.68,60.73,60.63,60.73,24427.3152
2005-02-08 11:55:00,60.7,60.7,60.63,60.67,12919.335577027468,60.7,60.7,60.63,60.67,12919.3356
2005-02-08 12:00:00,60.66,60.71,60.57,60.65,38758.0067310824,60.66,60.71,60.57,60.65,38758.0067
2005-02-08 12:05:00,60.65,60.87,60.58,60.87,90435.34903919228,60.65,60.87,60.58,60.87,90435.349
2005-02-08 12:10:00,60.87,60.91,60.6,60.61,69047.87753772663,60.87,60.91,60.6,60.61,69047.8775
2005-02-08 12:15:00,60.64,60.74,60.61,60.72,37563.782434046254,60.64,60.74,60.61,60.72,37563.7824
2005-02-08 12:20:00,60.72,61.04,60.72,61.04,59385.51731625231,60.72,61.04,60.72,61.04,59385.5173
2005-02-08 12:25:00,61.04,61.05,60.76,60.86,57539.89794810553,61.04,61.05,60.76,60.86,57539.8979
2005-02-08 12:30:00,60.84,61.03,60.84,61.02,84355.6617088264,60.84,61.03,60.84,61.02,84355.6617
2005-02-08 12:35:00,61.02,61.15,61.01,61.11,66442.29725328412,61.02,61.15,61.01,61.11,66442.2973
2005-02-08 12:40:00,61.11,61.12,61.05,61.09,23341.65671479753,61.11,61.12,61.05,61.09,23341.6567
2005-02-08 12:45:00,61.08,61.08,60.97,60.98,15199.218325914668,61.08,61.08,60.97,60.98,15199.2183
2005-02-08 12:50:00,60.98,60.98,60.88,60.97,49071.76202366736,60.98,60.98,60.88,60.97,49071.762
2005-02-08 12:55:00,60.97,61.01,60.9,60.93,9879.491911844534,60.97,61.01,60.9,60.93,9879.4919
2005-02-08 13:00:00,60.95,60.95,60.79,60.81,11073.716208880687,60.95,60.95,60.79,60.81,11073.7162
2005-02-08 13:05:00,60.83,60.88,60.76,60.85,26924.329605905983,60.83,60.88,60.76,60.85,26924.3296
2005-02-08 13:10:00,60.83,60.87,60.73,60.78,21387.47150146564,60.83,60.87,60.73,60.78,21387.4715
2005-02-08 13:15:00,60.78,60.82,60.76,60.77,13896.42818369341,60.78,60.82,60.76,60.77,13896.4282
2005-02-08 13:20:00,60.78,60.82,60.77,60.79,16502.008468135926,60.78,60.82,60.77,60.79,16502.0085
2005-02-08 13:25:00,60.8,60.89,60.8,60.84,37238.08489849094,60.8,60.89,60.8,60.84,37238.0849
2005-02-08 13:30:00,60.9,60.98,60.9,60.92,7599.609162957334,60.9,60.98,60.9,60.92,7599.6092
2005-02-08 13:35:00,60.94,60.98,60.92,60.92,5536.858104440344,60.94,60.98,60.92,60.92,5536.8581
2005-02-08 13:40:00,60.93,60.98,60.88,60.88,11833.67712517642,60.93,60.98,60.88,60.88,11833.6771
2005-02-08 13:45:00,60.88,60.92,60.84,60.86,11725.111279991315,60.88,60.92,60.84,60.86,11725.1113
2005-02-08 13:50:00,60.86,60.87,60.82,60.84,12485.072196287048,60.86,60.87,60.82,60.84,12485.0722
2005-02-08 13:55:00,60.84,60.88,60.82,60.86,16176.31093258061,60.84,60.88,60.82,60.86,16176.3109
2005-02-08 14:00:00,60.88,60.91,60.86,60.9,16719.140158506136,60.88,60.91,60.86,60.9,16719.1402
2005-02-08 14:05:00,60.9,60.93,60.89,60.93,10096.623602214744,60.9,60.93,60.89,60.93,10096.6236
2005-02-08 14:10:00,60.93,60.98,60.84,60.96,35935.29475626968,60.93,60.98,60.84,60.96,35935.2948
2005-02-08 14:15:00,60.98,60.98,60.96,60.97,17587.666919986972,60.98,60.98,60.96,60.97,17587.6669
2005-02-08 14:20:00,60.96,61.0,60.94,60.95,18021.930300727392,60.96,61.0,60.94,60.95,18021.9303
2005-02-08 14:25:00,60.95,60.96,60.84,60.84,18021.930300727392,60.95,60.96,60.84,60.84,18021.9303
2005-02-08 14:30:00,60.84,60.89,60.8,60.88,23884.48594072305,60.84,60.89,60.8,60.88,23884.4859
2005-02-08 14:35:00,60.88,60.98,60.88,60.98,35392.465530344154,60.88,60.98,60.88,60.98,35392.4655
2005-02-08 14:40:00,60.98,61.0,60.93,60.95,10748.018673325372,60.98,61.0,60.93,60.95,10748.0187
2005-02-08 14:45:00,60.95,60.96,60.86,60.96,14656.389099989145,60.95,60.96,60.86,60.96,14656.3891
2005-02-08 14:50:00,60.96,60.96,60.94,60.96,18673.325371838026,60.96,60.96,60.94,60.96,18673.3254
2005-02-08 14:55:00,60.94,60.97,60.93,60.96,22038.86657257627,60.94,60.97,60.93,60.96,22038.8666
2005-02-08 15:00:00,60.96,61.02,60.96,61.01,27358.592986646403,60.96,61.02,60.96,61.01,27358.593
2005-02-08 15:05:00,61.01,61.03,60.97,61.01,45923.35251329932,61.01,61.03,60.97,61.01,45923.3525
2005-02-08 15:10:00,61.01,61.14,61.01,61.09,24101.61763109326,61.01,61.14,61.01,61.09,24101.6176
2005-02-08 15:15:00,61.09,61.13,60.72,60.98,35718.16306589947,61.09,61.13,60.72,60.98,35718.1631
2005-02-08 15:20:00,60.98,61.06,60.94,61.01,28009.98805775703,60.98,61.06,60.94,61.01,28009.9881
2005-02-08 15:25:00,61.0,61.76,60.95,60.98,19107.58875257844,61.0,61.76,60.95,60.98,19107.5888
2005-02-08 15:30:00,60.97,61.03,60.95,61.01,50591.68385625882,60.97,61.03,60.95,61.01,50591.6839
2005-02-08 15:35:00,61.01,61.04,60.94,60.98,28227.11974812724,61.01,61.04,60.94,60.98,28227.1197
2005-02-08 15:40:00,60.98,60.98,60.91,60.91,24753.012702203887,60.98,60.98,60.91,60.91,24753.0127
2005-02-08 15:45:00,60.91,61.03,60.91,60.94,39843.66518293345,60.91,61.03,60.91,60.94,39843.6652
2005-02-08 15:50:00,60.94,60.95,60.87,60.88,31918.3584844208,60.94,60.95,60.87,60.88,31918.3585
2005-02-08 15:55:00,60.87,61.01,60.87,61.0,71762.02366735425,60.87,61.01,60.87,61.0,71762.0237
2005-02-09 09:30:00,61.56,61.56,60.63,60.78,97600.69482140918,61.56,61.56,60.63,60.78,97600.6948
2005-02-09 09:35:00,60.76,61.1,60.75,60.92,36152.42644663989,60.76,61.1,60.75,60.92,36152.4264
2005-02-09 09:40:00,60.91,61.03,60.53,60.53,41363.587015524914,60.91,61.03,60.53,60.53,41363.587
2005-02-09 09:45:00,60.53,60.53,60.43,60.44,31158.39756812507,60.53,60.53,60.43,60.44,31158.3976
2005-02-09 09:50:00,60.45,60.48,60.27,60.27,25730.10530886983,60.45,60.48,60.27,60.27,25730.1053
2005-02-09 09:55:00,60.27,60.72,60.15,60.69,72196.28704809467,60.27,60.72,60.15,60.69,72196.287
2005-02-09 10:00:00,60.69,60.69,60.46,60.53,30289.87080664423,60.69,60.69,60.46,60.53,30289.8708
2005-02-09 10:05:00,60.53,60.76,60.53,60.72,16176.31093258061,60.53,60.76,60.53,60.72,16176.3109
2005-02-09 10:10:00,60.71,60.83,60.41,60.68,61448.2683747693,60.71,60.83,60.41,60.68,61448.2684
2005-02-09 10:15:00,60.65,60.65,60.39,60.41,35501.03137552926,60.65,60.65,60.39,60.41,35501.0314
2005-02-09 10:20:00,60.41,60.43,60.37,60.39,30398.43665182933,60.41,60.43,60.37,60.39,30398.4367
2005-02-09 10:25:00,60.39,60.42,60.34,60.34,15416.350016284878,60.39,60.42,60.34,60.34,15416.35
2005-02-09 10:30:00,60.34,60.37,60.18,60.18,60362.60992291825,60.34,60.37,60.18,60.18,60362.6099
2005-02-09 10:35:00,60.18,60.2,60.06,60.06,32461.187710346327,60.18,60.2,60.06,60.06,32461.1877
2005-02-09 10:40:00,60.06,60.06,59.94,59.96,64053.84865921181,60.06,60.06,59.94,59.96,64053.8487
2005-02-09 10:45:00,59.94,60.01,59.91,59.94,53740.09336662686,59.94,60.01,59.91,59.94,53740.0934
2005-02-09 10:50:00,59.95,59.98,59.9,59.95,29747.041580718706,59.95,59.98,59.9,59.95,29747.0416
2005-02-09 10:55:00,59.91,60.06,59.91,59.98,16610.57431332103,59.91,60.06,59.91,59.98,16610.5743
2005-02-09 11:00:00,59.98,60.05,59.94,59.98,19541.85213331886,59.98,60.05,59.94,59.98,19541.8521
2005-02-09 11:05:00,59.99,60.01,59.95,59.98,29964.173271088915,59.99,60.01,59.95,59.98,29964.1733
2005-02-09 11:10:00,59.96,59.98,59.93,59.94,31918.3584844208,59.96,59.98,59.93,59.94,31918.3585
2005-02-09 11:15:00,59.94,59.94,59.94,59.94,10639.452828140267,59.94,59.94,59.94,59.94,10639.4528
2005-02-09 11:20:00,59.94,60.06,59.94,60.03,25404.40777331452,59.94,60.06,59.94,60.03,25404.4078
2005-02-09 11:25:00,60.04,60.2,60.02,60.12,28335.685593312344,60.04,60.2,60.02,60.12,28335.6856
2005-02-09 11:30:00,60.12,60.18,60.1,60.17,10965.150363695582,60.12,60.18,60.1,60.17,10965.1504
2005-02-09 11:35:00,60.17,60.17,60.12,60.12,15633.481706655088,60.17,60.17,60.12,60.12,15633.4817
2005-02-09 11:40:00,60.13,60.18,60.0,60.04,27141.4612962762,60.13,60.18,60.0,60.04,27141.4613
2005-02-09 11:45:00,60.05,60.1,60.0,60.0,8033.872543697753,60.05,60.1,60.0,60.0,8033.8725
2005-02-09 11:50:00,60.0,60.02,59.91,59.96,17044.837694061447,60.0,60.02,59.91,59.96,17044.8377
2005-02-09 11:55:00,59.96,60.01,59.91,59.93,18347.627836282707,59.96,60.01,59.91,59.93,18347.6278
2005-02-09 12:00:00,59.95,59.95,59.89,59.91,56345.67365106937,59.95,59.95,59.89,59.91,56345.6737
2005-02-09 12:05:00,59.92,59.95,59.92,59.93,8468.135924438173,59.92,59.95,59.92,59.93,8468.1359
2005-02-09 12:10:00,59.94,60.01,59.94,59.95,38649.4408858973,59.94,60.01,59.94,59.95,38649.4409
2005-02-09 12:15:00,59.97,60.06,59.96,60.02,42123.54793182065,59.97,60.06,59.96,60.02,42123.5479
2005-02-09 12:20:00,60.03,60.04,60.01,60.04,16502.008468135926,60.03,60.04,60.01,60.04,16502.0085
2005-02-09 12:25:00,60.04,60.15,60.03,60.15,21496.037346650744,60.04,60.15,60.03,60.15,21496.0373
2005-02-09 12:30:00,60.17,60.22,60.11,60.22,15742.04755184019,60.17,60.22,60.11,60.22,15742.0476
2005-02-09 12:35:00,60.23,60.35,60.23,60.32,38975.13842145261,60.23,60.35,60.23,60.32,38975.1384
2005-02-09 12:40:00,60.32,60.35,60.22,60.22,13570.730648138097,60.32,60.35,60.22,60.22,13570.7306
2005-02-09 12:45:00,60.2,60.28,60.2,60.28,7925.306698512648,60.2,60.28,60.2,60.28,7925.3067
2005-02-09 12:50:00,60.27,60.34,60.23,60.32,11073.716208880687,60.27,60.34,60.23,60.32,11073.7162
2005-02-09 12:55:00,60.32,60.33,60.3,60.3,8468.135924438173,60.32,60.33,60.3,60.3,8468.1359
2005-02-09 13:00:00,60.32,60.32,60.18,60.25,8576.701769623276,60.32,60.32,60.18,60.25,8576.7018
2005-02-09 13:05:00,60.27,60.36,60.27,60.35,10748.018673325372,60.27,60.36,60.27,60.35,10748.0187
2005-02-09 13:10:00,60.34,60.39,60.3,60.3,12485.072196287048,60.34,60.39,60.3,60.3,12485.0722
2005-02-09 13:15:00,60.32,60.32,60.29,60.29,4994.02887851482,60.32,60.32,60.29,60.29,4994.0289
2005-02-09 13:20:00,60.29,60.37,60.28,60.36,7165.345782216915,60.29,60.37,60.28,60.36,7165.3458
2005-02-09 13:25:00,60.36,60.47,60.36,60.44,32135.49017479101,60.36,60.47,60.36,60.44,32135.4902
2005-02-09 13:30:00,60.44,60.53,60.41,60.47,28661.38312886766,60.44,60.53,60.41,60.47,28661.3831
2005-02-09 13:35:00,60.49,60.59,60.46,60.52,31049.831722939965,60.49,60.59,60.46,60.52,31049.8317
2005-02-09 13:40:00,60.52,60.54,60.47,60.5,4994.02887851482,60.52,60.54,60.47,60.5,4994.0289
2005-02-09 13:45:00,60.49,60.56,60.47,60.54,12702.203886657258,60.49,60.56,60.47,60.54,12702.2039
2005-02-09 13:50:00,60.54,60.62,60.54,60.61,17587.666919986972,60.54,60.62,60.54,60.61,17587.6669
2005-02-09 13:55:00,60.61,60.62,60.56,60.56,13027.901422212572,60.61,60.62,60.56,60.56,13027.9014
2005-02-09 14:00:00,60.56,60.56,60.4,60.4,30289.87080664423,60.56,60.56,60.4,60.4,30289.8708
2005-02-09 14:05:00,60.4,60.4,60.18,60.21,50265.98632070351,60.4,60.4,60.18,60.21,50265.9863
2005-02-09 14:10:00,60.21,60.3,60.2,60.3,20410.37889479969,60.21,60.3,60.2,60.3,20410.3789
2005-02-09 14:15:00,60.31,60.47,60.29,60.47,18781.891217023127,60.31,60.47,60.29,60.47,18781.8912
2005-02-09 14:20:00,60.46,60.56,60.4,60.53,15090.652480729565,60.46,60.56,60.4,60.53,15090.6525
2005-02-09 14:25:00,60.53,60.53,60.43,60.43,31809.792639235697,60.53,60.53,60.43,60.43,31809.7926
2005-02-09 14:30:00,60.43,60.44,60.3,60.31,11833.67712517642,60.43,60.44,60.3,60.31,11833.6771
2005-02-09 14:35:00,60.31,60.4,60.3,60.37,35501.03137552926,60.31,60.4,60.3,60.37,35501.0314
2005-02-09 14:40:00,60.38,60.38,60.33,60.33,30181.304961459125,60.38,60.38,60.33,60.33,30181.305
2005-02-09 14:45:00,60.34,60.34,60.2,60.22,16284.876777765716,60.34,60.34,60.2,60.22,16284.8768
2005-02-09 14:50:00,60.24,60.31,60.2,60.2,32895.45109108675,60.24,60.31,60.2,60.2,32895.4511
2005-02-09 14:55:00,60.2,60.35,60.2,60.29,35501.03137552926,60.2,60.35,60.2,60.29,35501.0314
2005-02-09 15:00:00,60.29,60.38,60.22,60.25,54174.35674736728,60.29,60.38,60.22,60.25,54174.3567
2005-02-09 15:05:00,60.25,60.25,60.06,60.13,72630.5504288351,60.25,60.25,60.06,60.13,72630.5504
2005-02-09 15:10:00,60.13,60.3,60.13,60.26,40929.3236347845,60.13,60.3,60.13,60.26,40929.3236
2005-02-09 15:15:00,60.26,60.26,60.24,60.24,12159.374660731732,60.26,60.26,60.24,60.24,12159.3747
2005-02-09 15:20:00,60.24,60.25,60.21,60.23,40712.19194441429,60.24,60.25,60.21,60.23,40712.1919
2005-02-09 15:25:00,60.24,60.41,60.2,60.32,69373.57507328194,60.24,60.41,60.2,60.32,69373.5751
2005-02-09 15:30:00,60.33,60.43,60.27,60.3,57431.33210292042,60.33,60.43,60.27,60.3,57431.3321
2005-02-09 15:35:00,60.33,60.4,60.3,60.35,36803.82151775052,60.33,60.4,60.3,60.35,36803.8215
2005-02-09 15:40:00,60.34,60.38,60.18,60.19,912604.4946259907,60.34,60.38,60.18,60.19,912604.4946
2005-02-09 15:45:00,60.19,60.41,60.19,60.33,42449.24546737597,60.19,60.41,60.19,60.33,42449.2455
2005-02-09 15:50:00,60.34,60.35,59.95,60.01,115296.92758658128,60.34,60.35,59.95,60.01,115296.9276
2005-02-09 15:55:00,60.01,60.12,59.9,59.9,160460.31918358486,60.01,60.12,59.9,59.9,160460.3192
2005-02-10 09:30:00,60.01,60.28,59.94,60.16,80447.29128216264,60.01,60.28,59.94,60.16,80447.2913
2005-02-10 09:35:00,60.17,60.68,60.12,60.68,58842.68809032679,60.17,60.68,60.12,60.68,58842.6881
2005-02-10 09:40:00,60.65,60.65,60.39,60.41,59928.34654217783,60.65,60.65,60.39,60.41,59928.3465
2005-02-10 09:45:00,60.39,60.4,60.21,60.21,35609.597220714364,60.39,60.4,60.21,60.21,35609.5972
2005-02-10 09:50:00,60.22,60.3,60.2,60.29,25947.23699924004,60.22,60.3,60.2,60.29,25947.237
2005-02-10 09:55:00,60.3,60.37,60.27,60.29,48420.36695255672,60.3,60.37,60.27,60.29,48420.367
2005-02-10 10:00:00,60.28,60.33,60.18,60.3,83161.43741179025,60.28,60.33,60.18,60.3,83161.4374
2005-02-10 10:05:00,60.3,60.36,60.21,60.23,18781.891217023127,60.3,60.36,60.21,60.23,18781.8912
2005-02-10 10:10:00,60.26,60.26,60.06,60.1,50157.4204755184,60.26,60.26,60.06,60.1,50157.4205
2005-02-10 10:15:00,60.1,60.27,60.09,60.25,13896.42818369341,60.1,60.27,60.09,60.25,13896.4282
2005-02-10 10:20:00,60.23,60.23,60.14,60.14,22147.43241776137,60.23,60.23,60.14,60.14,22147.4324
2005-02-10 10:25:00,60.14,60.29,60.14,60.24,16610.57431332103,60.14,60.29,60.14,60.24,16610.5743
2005-02-10 10:30:00,60.25,60.38,60.2,60.22,34415.37292367821,60.25,60.38,60.2,60.22,34415.3729
2005-02-10 10:35:00,60.2,60.23,60.12,60.21,30072.73911627402,60.2,60.23,60.12,60.21,30072.7391
2005-02-10 10:40:00,60.21,60.25,60.19,60.19,46031.91835848442,60.21,60.25,60.19,60.19,46031.9184
2005-02-10 10:45:00,60.18,60.19,59.97,60.03,61014.00499402888,60.18,60.19,59.97,60.03,61014.005
2005-02-10 10:50:00,60.06,60.06,60.02,60.02,33655.41200738248,60.06,60.06,60.02,60.02,33655.412
2005-02-10 10:55:00,60.03,60.04,59.94,59.94,34849.63630441863,60.03,60.04,59.94,59.94,34849.6363
2005-02-10 11:00:00,59.95,59.95,59.86,59.87,30072.73911627402,59.95,59.95,59.86,59.87,30072.7391
2005-02-10 11:05:00,59.87,60.0,59.87,59.98,30832.700032569755,59.87,60.0,59.87,59.98,30832.7
2005-02-10 11:10:00,59.98,60.0,59.92,59.94,17913.364455542287,59.98,60.0,59.92,59.94,17913.3645
2005-02-10 11:15:00,59.93,59.98,59.93,59.95,6839.648246661601,59.93,59.98,59.93,59.95,6839.6482
2005-02-10 11:20:00,59.95,60.01,59.93,59.97,14004.994028878516,59.95,60.01,59.93,59.97,14004.994
2005-02-10 11:25:00,60.01,60.16,59.97,60.16,16610.57431332103,60.01,60.16,59.97,60.16,16610.5743
2005-02-10 11:30:00,60.18,60.18,60.08,60.1,20518.944739984803,60.18,60.18,60.08,60.1,20518.9447
2005-02-10 11:35:00,60.1,60.15,60.09,60.14,17479.101074801867,60.1,60.15,60.09,60.14,17479.1011
2005-02-10 11:40:00,60.15,60.19,60.09,60.12,25621.539463684727,60.15,60.19,60.09,60.12,25621.5395
2005-02-10 11:45:00,60.14,60.18,60.13,60.15,10205.189447399847,60.14,60.18,60.13,60.15,10205.1894
2005-02-10 11:50:00,60.15,60.24,60.11,60.24,12919.335577027468,60.15,60.24,60.11,60.24,12919.3356
2005-02-10 11:55:00,60.21,60.27,60.17,60.21,6079.687330365867,60.21,60.27,60.17,60.21,6079.6873
2005-02-10 12:00:00,60.19,60.21,60.18,60.18,11725.111279991315,60.19,60.21,60.18,60.18,11725.1113
2005-02-10 12:05:00,60.2,60.2,60.02,60.03,14113.55987406362,60.2,60.2,60.02,60.03,14113.5599
2005-02-10 12:10:00,60.02,60.02,59.92,59.95,21821.73488220606,60.02,60.02,59.92,59.95,21821.7349
2005-02-10 12:15:00,59.91,59.95,59.91,59.92,9336.662685919013,59.91,59.95,59.91,59.92,9336.6627
2005-02-10 12:20:00,59.92,60.06,59.91,60.06,39409.40180219303,59.92,60.06,59.91,60.06,39409.4018
2005-02-10 12:25:00,60.07,60.3,60.07,60.29,38215.17750515688,60.07,60.3,60.07,60.29,38215.1775
2005-02-10 12:30:00,60.29,60.3,60.29,60.3,6839.648246661601,60.29,60.3,60.29,60.3,6839.6482
2005-02-10 12:35:00,60.29,60.3,60.29,60.29,32569.75355553143,60.29,60.3,60.29,60.29,32569.7536
2005-02-10 12:40:00,60.29,60.32,60.29,60.3,19541.85213331886,60.29,60.32,60.29,60.3,19541.8521
2005-02-10 12:45:00,60.3,60.3,60.29,60.29,14982.086635544458,60.3,60.3,60.29,60.29,14982.0866
2005-02-10 12:50:00,60.29,60.37,60.29,60.33,26055.802844425143,60.29,60.37,60.29,60.33,26055.8028
2005-02-10 12:55:00,60.34,60.34,60.29,60.3,21061.773965910324,60.34,60.34,60.29,60.3,21061.774
2005-02-10 13:00:00,60.3,60.3,60.29,60.29,11399.413744436,60.3,60.3,60.29,60.29,11399.4137
2005-02-10 13:05:00,60.29,60.29,60.11,60.12,30181.304961459125,60.29,60.29,60.11,60.12,30181.305
2005-02-10 13:10:00,60.12,60.22,60.11,60.22,41797.85039626533,60.12,60.22,60.11,60.22,41797.8504
2005-02-10 13:15:00,60.2,60.3,60.2,60.24,17696.232765172077,60.2,60.3,60.2,60.24,17696.2328
2005-02-10 13:20:00,60.24,60.31,60.21,60.21,14873.520790359353,60.24,60.31,60.21,60.21,14873.5208
2005-02-10 13:25:00,60.21,60.58,60.21,60.55,31266.96341331017,60.21,60.58,60.21,60.55,31266.9634
2005-02-10 13:30:00,60.56,60.66,60.54,60.63,80121.59374660732,60.56,60.66,60.54,60.63,80121.5937
2005-02-10 13:35:00,60.65,60.65,60.49,60.58,50700.24970144393,60.65,60.65,60.49,60.58,50700.2497
2005-02-10 13:40:00,60.57,60.65,60.56,60.61,15850.613397025296,60.57,60.65,60.56,60.61,15850.6134
2005-02-10 13:45:00,60.62,60.8,60.62,60.72,77841.71099772012,60.62,60.8,60.62,60.72,77841.711
2005-02-10 13:50:00,60.72,60.75,60.6,60.61,41472.15286071002,60.72,60.75,60.6,60.61,41472.1529
2005-02-10 13:55:00,60.65,60.88,60.65,60.8,42774.94300293128,60.65,60.88,60.65,60.8,42774.943
2005-02-10 14:00:00,60.8,60.88,60.73,60.73,18564.75952665292,60.8,60.88,60.73,60.73,18564.7595
2005-02-10 14:05:00,60.72,60.74,60.53,60.53,29095.64650960808,60.72,60.74,60.53,60.53,29095.6465
2005-02-10 14:10:00,60.53,60.57,60.52,60.57,66333.73140809902,60.53,60.57,60.52,60.57,66333.7314
2005-02-10 14:15:00,60.57,60.62,60.51,60.52,17261.969384431657,60.57,60.62,60.51,60.52,17261.9694
2005-02-10 14:20:00,60.52,60.56,60.52,60.56,6513.950711106286,60.52,60.56,60.52,60.56,6513.9507
2005-02-10 14:25:00,60.58,60.61,60.55,60.57,5645.423949625448,60.58,60.61,60.55,60.57,5645.4239
2005-02-10 14:30:00,60.57,60.59,60.53,60.53,15090.652480729565,60.57,60.59,60.53,60.53,15090.6525
2005-02-10 14:35:00,60.53,60.55,60.24,60.25,42557.81131256107,60.53,60.55,60.24,60.25,42557.8113
2005-02-10 14:40:00,60.25,60.33,60.12,60.28,77190.31592660949,60.25,60.33,60.12,60.28,77190.3159
2005-02-10 14:45:00,60.3,60.6,60.26,60.53,30507.00249701444,60.3,60.6,60.26,60.53,30507.0025
2005-02-10 14:50:00,60.52,60.65,60.39,60.41,36478.1239821952,60.52,60.65,60.39,60.41,36478.124
2005-02-10 14:55:00,60.41,60.56,60.41,60.56,10965.150363695582,60.41,60.56,60.41,60.56,10965.1504
2005-02-10 15:00:00,60.56,60.59,60.53,60.56,22798.827488872,60.56,60.59,60.53,60.56,22798.8275
2005-02-10 15:05:00,60.56,60.74,60.49,60.72,21061.773965910324,60.56,60.74,60.49,60.72,21061.774
2005-02-10 15:10:00,60.69,60.76,60.65,60.7,24970.144392574097,60.69,60.76,60.65,60.7,24970.1444
2005-02-10 15:15:00,60.7,60.7,60.68,60.7,22473.12995331669,60.7,60.7,60.68,60.7,22473.13
2005-02-10 15:20:00,60.69,60.76,60.6,60.65,22364.564108131584,60.69,60.76,60.6,60.65,22364.5641
2005-02-10 15:25:00,60.65,60.78,60.57,60.76,35392.465530344154,60.65,60.78,60.57,60.76,35392.4655
2005-02-10 15:30:00,60.75,60.84,60.68,60.81,34198.241233308,60.75,60.84,60.68,60.81,34198.2412
2005-02-10 15:35:00,60.81,60.81,60.51,60.51,38975.13842145261,60.81,60.81,60.51,60.51,38975.1384
2005-02-10 15:40:00,60.53,60.62,60.51,60.59,27684.29052220172,60.53,60.62,60.51,60.59,27684.2905
2005-02-10 15:45:00,60.59,60.75,60.57,60.7,58516.99055477147,60.59,60.75,60.57,60.7,58516.9906
2005-02-10 15:50:00,60.7,60.79,60.68,60.79,81532.94973401369,60.7,60.79,60.68,60.79,81532.9497
2005-02-10 15:55:00,60.8,60.88,60.71,60.71,103028.98708066445,60.8,60.88,60.71,60.71,103028.9871
2005-02-11 09:30:00,60.78,60.84,60.7,60.76,39409.40180219303,60.78,60.84,60.7,60.76,39409.4018
2005-02-11 09:35:00,60.82,61.02,60.57,60.57,74801.8673325372,60.82,61.02,60.57,60.57,74801.8673
2005-02-11 09:40:00,60.57,60.7,60.42,60.47,47226.142655520576,60.57,60.7,60.42,60.47,47226.1427
2005-02-11 09:45:00,60.48,60.59,60.29,60.53,48311.801107371626,60.48,60.59,60.29,60.53,48311.8011
2005-02-11 09:50:00,60.53,60.6,60.47,60.6,19324.72044294865,60.53,60.6,60.47,60.6,19324.7204
2005-02-11 09:55:00,60.58,60.74,60.58,60.65,45923.35251329932,60.58,60.74,60.58,60.65,45923.3525
2005-02-11 10:00:00,60.66,60.68,60.57,60.59,57105.63456736511,60.66,60.68,60.57,60.59,57105.6346
2005-02-11 10:05:00,60.56,60.65,60.44,60.44,59494.08316143741,60.56,60.65,60.44,60.44,59494.0832
2005-02-11 10:10:00,60.44,60.58,60.44,60.53,25295.84192812941,60.44,60.58,60.44,60.53,25295.8419
2005-02-11 10:15:00,60.54,60.62,60.52,60.56,119422.42970361524,60.54,60.62,60.52,60.56,119422.4297
2005-02-11 10:20:00,60.55,60.55,60.3,60.3,93692.32439474542,60.55,60.55,60.3,60.3,93692.3244
2005-02-11 10:25:00,60.3,60.53,60.3,60.53,43969.16729996744,60.3,60.53,60.3,60.53,43969.1673
2005-02-11 10:30:00,60.53,60.59,60.43,60.58,37455.21658886115,60.53,60.59,60.43,60.58,37455.2166
2005-02-11 10:35:00,60.58,60.72,60.54,60.71,57105.63456736511,60.58,60.72,60.54,60.71,57105.6346
2005-02-11 10:40:00,60.71,60.86,60.68,60.86,30072.73911627402,60.71,60.86,60.68,60.86,30072.7391
2005-02-11 10:45:00,60.88,61.09,60.88,61.01,49940.288785148194,60.88,61.09,60.88,61.01,49940.2888
2005-02-11 10:50:00,61.01,61.11,61.0,61.11,41472.15286071002,61.01,61.11,61.0,61.11,41472.1529
2005-02-11 10:55:00,61.12,61.15,61.09,61.14,30181.304961459125,61.12,61.15,61.09,61.14,30181.305
2005-02-11 11:00:00,61.14,61.54,61.12,61.44,71544.89197698404,61.14,61.54,61.12,61.44,71544.892
2005-02-11 11:05:00,61.44,61.59,61.29,61.36,58951.25393551189,61.44,61.59,61.29,61.36,58951.2539
2005-02-11 11:10:00,61.38,61.76,61.38,61.66,95103.68038215178,61.38,61.76,61.38,61.66,95103.6804
2005-02-11 11:15:00,61.66,61.77,61.48,61.77,55477.14688958854,61.66,61.77,61.48,61.77,55477.1469
2005-02-11 11:20:00,61.79,61.79,61.66,61.75,42666.377157746174,61.79,61.79,61.66,61.75,42666.3772
2005-02-11 11:25:00,61.79,62.0,61.76,61.95,107263.05504288353,61.79,62.0,61.76,61.95,107263.055
2005-02-11 11:30:00,61.95,61.99,61.82,61.82,86526.9786125285,61.95,61.99,61.82,61.82,86526.9786
2005-02-11 11:35:00,61.82,61.84,61.69,61.81,43860.60145478233,61.82,61.84,61.69,61.81,43860.6015
2005-02-11 11:40:00,61.8,61.8,61.63,61.7,60036.912387362936,61.8,61.8,61.63,61.7,60036.9124
2005-02-11 11:45:00,61.71,61.75,61.61,61.61,14113.55987406362,61.71,61.75,61.61,61.61,14113.5599
2005-02-11 11:50:00,61.63,61.63,61.51,61.53,15850.613397025296,61.63,61.63,61.51,61.53,15850.6134
2005-02-11 11:55:00,61.54,61.6,61.51,61.57,26164.368689610248,61.54,61.6,61.51,61.57,26164.3687
2005-02-11 12:00:00,61.6,61.75,61.51,61.71,21061.773965910324,61.6,61.75,61.51,61.71,21061.774
2005-02-11 12:05:00,61.75,61.75,61.6,61.61,11833.67712517642,61.75,61.75,61.6,61.61,11833.6771
2005-02-11 12:10:00,61.6,61.71,61.59,61.7,24535.88101183368,61.6,61.71,61.59,61.7,24535.881
2005-02-11 12:15:00,61.67,61.71,61.6,61.63,26055.802844425143,61.67,61.71,61.6,61.63,26055.8028
2005-02-11 12:20:00,61.63,61.71,61.62,61.71,20301.8130496146,61.63,61.71,61.62,61.71,20301.813
2005-02-11 12:25:00,61.7,61.93,61.68,61.7,28661.38312886766,61.7,61.93,61.68,61.7,28661.3831
2005-02-11 12:30:00,61.7,61.7,61.69,61.7,8793.833459993486,61.7,61.7,61.69,61.7,8793.8335
2005-02-11 12:35:00,61.7,61.78,61.67,61.71,51677.34230810987,61.7,61.78,61.67,61.71,51677.3423
2005-02-11 12:40:00,61.72,61.73,61.68,61.69,85767.01769623277,61.72,61.73,61.68,61.69,85767.0177
2005-02-11 12:45:00,61.69,61.71,61.68,61.7,20193.24720442949,61.69,61.71,61.68,61.7,20193.2472
2005-02-11 12:50:00,61.7,61.75,61.7,61.72,20410.37889479969,61.7,61.75,61.7,61.72,20410.3789
2005-02-11 12:55:00,61.73,61.78,61.72,61.74,22798.827488872,61.73,61.78,61.72,61.74,22798.8275
2005-02-11 13:00:00,61.74,61.76,61.71,61.73,21387.47150146564,61.74,61.76,61.71,61.73,21387.4715
2005-02-11 13:05:00,61.73,61.81,61.69,61.79,40712.19194441429,61.73,61.81,61.69,61.79,40712.1919
2005-02-11 13:10:00,61.79,61.81,61.75,61.81,7816.740853327544,61.79,61.81,61.75,61.81,7816.7409
2005-02-11 13:15:00,61.82,61.82,61.72,61.79,30507.00249701444,61.82,61.82,61.72,61.79,30507.0025
2005-02-11 13:20:00,61.8,61.8,61.71,61.75,43752.03560959722,61.8,61.8,61.71,61.75,43752.0356
2005-02-11 13:25:00,61.76,61.79,61.71,61.73,34089.675388122894,61.76,61.79,61.71,61.73,34089.6754
2005-02-11 13:30:00,61.75,61.79,61.75,61.77,8251.004234067963,61.75,61.79,61.75,61.77,8251.0042
2005-02-11 13:35:00,61.76,61.79,61.73,61.76,31375.52925849528,61.76,61.79,61.73,61.76,31375.5293
2005-02-11 13:40:00,61.75,61.79,61.74,61.74,26707.197915535773,61.75,61.79,61.74,61.74,26707.1979
2005-02-11 13:45:00,61.78,61.78,61.73,61.78,7599.609162957334,61.78,61.78,61.73,61.78,7599.6092
2005-02-11 13:50:00,61.78,61.8,61.72,61.76,30615.568342199545,61.78,61.8,61.72,61.76,30615.5683
2005-02-11 13:55:00,61.76,61.79,61.7,61.71,41472.15286071002,61.76,61.79,61.7,61.71,41472.1529
2005-02-11 14:00:00,61.71,61.72,61.64,61.71,39735.09933774835,61.71,61.72,61.64,61.71,39735.0993
2005-02-11 14:05:00,61.7,61.7,61.67,61.68,42340.67962219086,61.7,61.7,61.67,61.68,42340.6796
2005-02-11 14:10:00,61.68,61.7,61.67,61.7,7165.345782216915,61.68,61.7,61.67,61.7,7165.3458
2005-02-11 14:15:00,61.69,61.8,61.69,61.73,16284.876777765716,61.69,61.8,61.69,61.73,16284.8768
2005-02-11 14:20:00,61.73,61.78,61.72,61.76,19650.417978503963,61.73,61.78,61.72,61.76,19650.418
2005-02-11 14:25:00,61.76,61.76,61.7,61.7,24970.144392574097,61.76,61.76,61.7,61.7,24970.1444
2005-02-11 14:30:00,61.7,61.71,61.67,61.69,34198.241233308,61.7,61.71,61.67,61.69,34198.2412
2005-02-11 14:35:00,61.69,61.72,61.68,61.71,53088.69829551623,61.69,61.72,61.68,61.71,53088.6983
2005-02-11 14:40:00,61.71,61.78,61.7,61.77,36152.42644663989,61.71,61.78,61.7,61.77,36152.4264
2005-02-11 14:45:00,61.77,61.78,61.73,61.73,16719.140158506136,61.77,61.78,61.73,61.73,16719.1402
2005-02-11 14:50:00,61.75,61.78,61.72,61.73,14873.520790359353,61.75,61.78,61.72,61.73,14873.5208
2005-02-11 14:55:00,61.72,61.74,61.7,61.7,19758.98382368907,61.72,61.74,61.7,61.7,19758.9838
2005-02-11 15:00:00,61.7,61.71,61.63,61.63,18239.0619910976,61.7,61.71,61.63,61.63,18239.062
2005-02-11 15:05:00,61.63,61.63,61.57,61.58,14222.125719248725,61.63,61.63,61.57,61.58,14222.1257
2005-02-11 15:10:00,61.58,61.74,61.58,61.67,19433.28628813376,61.58,61.74,61.58,61.67,19433.2863
2005-02-11 15:15:00,61.67,61.71,61.64,61.64,10096.623602214744,61.67,61.71,61.64,61.64,10096.6236
2005-02-11 15:20:00,61.63,61.71,61.63,61.7,13787.862338508306,61.63,61.71,61.63,61.7,13787.8623
2005-02-11 15:25:00,61.7,61.71,61.61,61.63,38866.57257626751,61.7,61.71,61.61,61.63,38866.5726
2005-02-11 15:30:00,61.63,61.64,61.59,61.59,22364.564108131584,61.63,61.64,61.59,61.59,22364.5641
2005-02-11 15:35:00,61.59,61.61,61.51,61.53,28769.948974052764,61.59,61.61,61.51,61.53,28769.949
2005-02-11 15:40:00,61.51,61.55,61.44,61.47,51025.94723699924,61.51,61.55,61.44,61.47,51025.9472
2005-02-11 15:45:00,61.47,61.51,61.34,61.38,46466.18173922484,61.47,61.51,61.34,61.38,46466.1817
2005-02-11 15:50:00,61.37,61.4,61.32,61.33,49723.157094777984,61.37,61.4,61.32,61.33,49723.1571
2005-02-11 15:55:00,61.34,61.53,61.23,61.5,119965.25892954077,61.34,61.53,61.23,61.5,119965.2589
2005-02-14 09:30:00,61.35,61.49,61.16,61.47,125176.4194984258,61.35,61.49,61.16,61.47,125176.4195
2005-02-14 09:35:00,61.47,61.71,61.47,61.69,37780.91412441646,61.47,61.71,61.47,61.69,37780.9141
2005-02-14 09:40:00,61.69,61.69,61.53,61.53,92932.36347844968,61.69,61.69,61.53,61.53,92932.3635
2005-02-14 09:45:00,61.57,61.72,61.31,61.36,48094.669417001416,61.57,61.72,61.31,61.36,48094.6694
2005-02-14 09:50:00,61.31,61.43,61.27,61.35,75018.9990229074,61.31,61.43,61.27,61.35,75018.999
2005-02-14 09:55:00,61.3,61.49,61.27,61.45,35826.728911084574,61.3,61.49,61.27,61.45,35826.7289
2005-02-14 10:00:00,61.45,61.47,61.35,61.39,34198.241233308,61.45,61.47,61.35,61.39,34198.2412
2005-02-14 10:05:00,61.35,61.4,61.34,61.36,18781.891217023127,61.35,61.4,61.34,61.36,18781.8912
2005-02-14 10:10:00,61.36,61.38,61.35,61.35,20301.8130496146,61.36,61.38,61.35,61.35,20301.813
2005-02-14 10:15:00,61.36,61.5,61.35,61.48,27141.4612962762,61.36,61.5,61.35,61.48,27141.4613
2005-02-14 10:20:00,61.51,61.53,61.47,61.52,19107.58875257844,61.51,61.53,61.47,61.52,19107.5888
2005-02-14 10:25:00,61.52,61.53,61.48,61.49,7491.043317772229,61.52,61.53,61.48,61.49,7491.0433
2005-02-14 10:30:00,61.49,61.63,61.49,61.58,32135.49017479101,61.49,61.63,61.49,61.58,32135.4902
2005-02-14 10:35:00,61.58,61.67,61.48,61.48,29421.344045163394,61.58,61.67,61.48,61.48,29421.344
2005-02-14 10:40:00,61.5,61.53,61.36,61.4,20627.510585169905,61.5,61.53,61.36,61.4,20627.5106
2005-02-14 10:45:00,61.41,61.53,61.33,61.39,23775.920095537946,61.41,61.53,61.33,61.39,23775.9201
2005-02-14 10:50:00,61.4,61.43,61.35,61.38,19433.28628813376,61.4,61.43,61.35,61.38,19433.2863
2005-02-14 10:55:00,61.4,61.41,61.29,61.33,8142.438388882858,61.4,61.41,61.29,61.33,8142.4384
2005-02-14 11:00:00,61.34,61.4,61.32,61.32,6948.214091846705,61.34,61.4,61.32,61.32,6948.2141
2005-02-14 11:05:00,61.33,61.36,61.27,61.36,78818.80360438606,61.33,61.36,61.27,61.36,78818.8036
2005-02-14 11:10:00,61.37,61.58,61.37,61.54,22690.261643686896,61.37,61.58,61.37,61.54,22690.2616
2005-02-14 11:15:00,61.54,61.55,61.48,61.53,18347.627836282707,61.54,61.55,61.48,61.53,18347.6278
2005-02-14 11:20:00,61.56,61.57,61.52,61.53,9879.491911844534,61.56,61.57,61.52,61.53,9879.4919
2005-02-14 11:25:00,61.53,61.55,61.5,61.5,9228.096840733906,61.53,61.55,61.5,61.5,9228.0968
2005-02-14 11:30:00,61.5,61.53,61.49,61.52,48528.93279774183,61.5,61.53,61.49,61.52,48528.9328
2005-02-14 11:35:00,61.51,61.53,61.39,61.42,31701.22679405059,61.51,61.53,61.39,61.42,31701.2268
2005-02-14 11:40:00,61.4,61.43,61.36,61.41,9445.228531104114,61.4,61.43,61.36,61.41,9445.2285
2005-02-14 11:45:00,61.41,61.43,61.39,61.41,12267.940505916838,61.41,61.43,61.39,61.41,12267.9405
2005-02-14 11:50:00,61.41,61.42,61.39,61.41,4559.7654977744005,61.41,61.42,61.39,61.41,4559.7655
2005-02-14 11:55:00,61.41,61.45,61.41,61.45,7491.043317772229,61.41,61.45,61.41,61.45,7491.0433
2005-02-14 12:00:00,61.43,61.44,61.38,61.42,14982.086635544458,61.43,61.44,61.38,61.42,14982.0866
2005-02-14 12:05:00,61.42,61.42,61.37,61.38,3474.1070459233524,61.42,61.42,61.37,61.38,3474.107
2005-02-14 12:10:00,61.41,61.48,61.41,61.46,8033.872543697753,61.41,61.48,61.41,61.46,8033.8725
2005-02-14 12:15:00,61.47,61.48,61.44,61.48,17044.837694061447,61.47,61.48,61.44,61.48,17044.8377
2005-02-14 12:20:00,61.48,61.48,61.45,61.48,7491.043317772229,61.48,61.48,61.45,61.48,7491.0433
2005-02-14 12:25:00,61.48,61.48,61.45,61.45,4668.3313429595055,61.48,61.48,61.45,61.45,4668.3313
2005-02-14 12:30:00,61.45,61.54,61.45,61.54,9336.662685919013,61.45,61.54,61.45,61.54,9336.6627
2005-02-14 12:35:00,61.54,61.62,61.54,61.55,12159.374660731732,61.54,61.62,61.54,61.55,12159.3747
2005-02-14 12:40:00,61.54,61.54,61.5,61.54,3799.804581478667,61.54,61.54,61.5,61.54,3799.8046
2005-02-14 12:45:00,61.54,61.54,61.47,61.5,4994.02887851482,61.54,61.54,61.47,61.5,4994.0289
2005-02-14 12:50:00,61.5,61.53,61.5,61.53,2714.14612962762,61.5,61.53,61.5,61.53,2714.1461
2005-02-14 12:55:00,61.51,61.53,61.51,61.53,3365.541200738248,61.51,61.53,61.51,61.53,3365.5412
2005-02-14 13:00:00,61.53,61.55,61.49,61.52,10205.189447399847,61.53,61.55,61.49,61.52,10205.1894
2005-02-14 13:05:00,61.51,61.51,61.46,61.47,3908.370426663772,61.51,61.51,61.46,61.47,3908.3704
2005-02-14 13:10:00,61.48,61.48,61.41,61.43,5102.5947236999245,61.48,61.48,61.41,61.43,5102.5947
2005-02-14 13:15:00,61.44,61.44,61.4,61.42,3365.541200738248,61.44,61.44,61.4,61.42,3365.5412
2005-02-14 13:20:00,61.53,61.53,61.41,61.45,7382.477472587125,61.53,61.53,61.41,61.45,7382.4775
2005-02-14 13:25:00,61.47,61.51,61.45,61.48,5971.121485180763,61.47,61.51,61.45,61.48,5971.1215
2005-02-14 13:30:00,61.48,61.48,61.42,61.42,3474.1070459233524,61.48,61.48,61.42,61.42,3474.107
2005-02-14 13:35:00,61.43,61.43,61.4,61.42,2171.316903702096,61.43,61.43,61.4,61.42,2171.3169
2005-02-14 13:40:00,61.4,61.5,61.4,61.49,2714.14612962762,61.4,61.5,61.4,61.49,2714.1461
2005-02-14 13:45:00,61.52,61.54,61.49,61.54,3691.2387362935615,61.52,61.54,61.49,61.54,3691.2387
2005-02-14 13:50:00,61.54,61.59,61.52,61.53,13462.164802952992,61.54,61.59,61.52,61.53,13462.1648
2005-02-14 13:55:00,61.53,61.53,61.47,61.47,10639.452828140267,61.53,61.53,61.47,61.47,10639.4528
2005-02-14 14:00:00,61.47,61.47,61.37,61.39,21170.33981109543,61.47,61.47,61.37,61.39,21170.3398
2005-02-14 14:05:00,61.37,61.47,61.35,61.37,33872.54369775269,61.37,61.47,61.35,61.37,33872.5437
2005-02-14 14:10:00,61.37,61.47,61.35,61.38,28444.25143849745,61.37,61.47,61.35,61.38,28444.2514
2005-02-14 14:15:00,61.4,61.47,61.38,61.43,13027.901422212572,61.4,61.47,61.38,61.43,13027.9014
2005-02-14 14:20:00,61.47,61.53,61.42,61.45,11942.242970361523,61.47,61.53,61.42,61.45,11942.243
2005-02-14 14:25:00,61.45,61.45,61.4,61.45,3691.2387362935615,61.45,61.45,61.4,61.45,3691.2387
2005-02-14 14:30:00,61.46,61.52,61.46,61.47,6513.950711106286,61.46,61.52,61.46,61.47,6513.9507
2005-02-14 14:35:00,61.51,61.58,61.47,61.54,12593.638041472152,61.51,61.58,61.47,61.54,12593.638
2005-02-14 14:40:00,61.54,61.57,61.41,61.49,7273.91162740202,61.54,61.57,61.41,61.49,7273.9116
2005-02-14 14:45:00,61.53,61.62,61.49,61.55,15633.481706655088,61.53,61.62,61.49,61.55,15633.4817
2005-02-14 14:50:00,61.58,61.62,61.56,61.61,4559.7654977744005,61.58,61.62,61.56,61.61,4559.7655
2005-02-14 14:55:00,61.61,61.74,61.58,61.64,28227.11974812724,61.61,61.74,61.58,61.64,28227.1197
2005-02-14 15:00:00,61.62,61.66,61.59,61.66,10639.452828140267,61.62,61.66,61.59,61.66,10639.4528
2005-02-14 15:05:00,61.63,61.69,61.51,61.51,25078.7102377592,61.63,61.69,61.51,61.51,25078.7102
2005-02-14 15:10:00,61.51,61.62,61.47,61.62,6622.516556291391,61.51,61.62,61.47,61.62,6622.5166
2005-02-14 15:15:00,61.62,61.67,61.62,61.67,13462.164802952992,61.62,61.67,61.62,61.67,13462.1648
2005-02-14 15:20:00,61.67,61.68,61.56,61.6,9336.662685919013,61.67,61.68,61.56,61.6,9336.6627
2005-02-14 15:25:00,61.57,61.66,61.57,61.66,10422.321137770055,61.57,61.66,61.57,61.66,10422.3211
2005-02-14 15:30:00,61.66,61.68,61.58,61.58,22581.69579850179,61.66,61.68,61.58,61.58,22581.6958
2005-02-14 15:35:00,61.58,61.58,61.47,61.49,70893.49690587341,61.58,61.58,61.47,61.49,70893.4969
2005-02-14 15:40:00,61.49,61.76,61.48,61.76,98686.35327326025,61.49,61.76,61.48,61.76,98686.3533
2005-02-14 15:45:00,61.76,61.79,61.74,61.76,36695.25567256541,61.76,61.79,61.74,61.76,36695.2557
2005-02-14 15:50:00,61.77,61.78,61.63,61.64,32244.05601997612,61.77,61.78,61.63,61.64,32244.056
2005-02-14 15:55:00,61.63,61.7,61.56,61.68,46791.87927478016,61.63,61.7,61.56,61.68,46791.8793
2005-02-15 09:30:00,61.71,61.75,61.29,61.29,61773.965910324616,61.71,61.75,61.29,61.29,61773.9659
2005-02-15 09:35:00,61.29,61.3,61.07,61.18,62751.05851699055,61.29,61.3,61.07,61.18,62751.0585
2005-02-15 09:40:00,61.21,61.58,61.17,61.58,31701.22679405059,61.21,61.58,61.17,61.58,31701.2268
2005-02-15 09:45:00,61.58,61.58,61.42,61.43,20410.37889479969,61.58,61.58,61.42,61.43,20410.3789
2005-02-15 09:50:00,61.43,61.57,61.43,61.53,21604.60319183585,61.43,61.57,61.43,61.53,21604.6032
2005-02-15 09:55:00,61.52,61.57,61.49,61.54,12810.769731842363,61.52,61.57,61.49,61.54,12810.7697
2005-02-15 10:00:00,61.54,61.55,61.4,61.47,31701.22679405059,61.54,61.55,61.4,61.47,31701.2268
2005-02-15 10:05:00,61.46,61.69,61.46,61.66,17696.232765172077,61.46,61.69,61.46,61.66,17696.2328
2005-02-15 10:10:00,61.66,61.93,61.65,61.85,47877.537726631206,61.66,61.93,61.65,61.85,47877.5377
2005-02-15 10:15:00,61.87,62.13,61.85,62.04,93692.32439474542,61.87,62.13,61.85,62.04,93692.3244
2005-02-15 10:20:00,62.08,62.13,61.95,62.03,47768.9718814461,62.08,62.13,61.95,62.03,47768.9719
2005-02-15 10:25:00,62.03,62.17,62.03,62.13,19324.72044294865,62.03,62.17,62.03,62.13,19324.7204
2005-02-15 10:30:00,62.13,62.37,62.13,62.37,48528.93279774183,62.13,62.37,62.13,62.37,48528.9328
2005-02-15 10:35:00,62.37,62.63,62.37,62.52,118771.0346325046,62.37,62.63,62.37,62.52,118771.0346
2005-02-15 10:40:00,62.52,62.54,62.22,62.23,86309.8469221583,62.52,62.54,62.22,62.23,86309.8469
2005-02-15 10:45:00,62.23,62.33,62.18,62.23,63511.01943328629,62.23,62.33,62.18,62.23,63511.0194
2005-02-15 10:50:00,62.23,62.23,62.07,62.11,40386.49440885898,62.23,62.23,62.07,62.11,40386.4944
2005-02-15 10:55:00,62.08,62.63,62.05,62.58,91738.13918141351,62.08,62.63,62.05,62.58,91738.1392
2005-02-15 11:00:00,62.58,62.58,62.34,62.4,62425.360981435246,62.58,62.58,62.34,62.4,62425.361
2005-02-15 11:05:00,62.4,62.61,62.38,62.42,38649.4408858973,62.4,62.61,62.38,62.42,38649.4409
2005-02-15 11:10:00,62.42,62.54,62.42,62.5,27575.724677016613,62.42,62.54,62.42,62.5,27575.7247
2005-02-15 11:15:00,62.5,62.63,62.5,62.59,71002.06275105852,62.5,62.63,62.5,62.59,71002.0628
2005-02-15 11:20:00,62.57,62.63,62.54,62.55,51025.94723699924,62.57,62.63,62.54,62.55,51025.9472
2005-02-15 11:25:00,62.54,62.59,62.49,62.57,98794.91911844534,62.54,62.59,62.49,62.57,98794.9191
2005-02-15 11:30:00,62.58,62.61,62.45,62.45,45054.82575181848,62.58,62.61,62.45,62.45,45054.8258
2005-02-15 11:35:00,62.45,62.48,62.35,62.35,14113.55987406362,62.45,62.48,62.35,62.35,14113.5599
2005-02-15 11:40:00,62.33,62.54,62.33,62.52,21496.037346650744,62.33,62.54,62.33,62.52,21496.0373
2005-02-15 11:45:00,62.52,62.52,62.43,62.43,22255.99826294648,62.52,62.52,62.43,62.43,22255.9983
2005-02-15 11:50:00,62.43,62.54,62.43,62.51,11725.111279991315,62.43,62.54,62.43,62.51,11725.1113
2005-02-15 11:55:00,62.51,62.51,62.32,62.32,19867.549668874173,62.51,62.51,62.32,62.32,19867.5497
2005-02-15 12:00:00,62.35,62.36,62.26,62.27,5102.5947236999245,62.35,62.36,62.26,62.27,5102.5947
2005-02-15 12:05:00,62.28,62.33,62.26,62.27,8251.004234067963,62.28,62.33,62.26,62.27,8251.0042
2005-02-15 12:10:00,62.27,62.31,62.21,62.28,16502.008468135926,62.27,62.31,62.21,62.28,16502.0085
2005-02-15 12:15:00,62.3,62.34,62.3,62.33,9988.05775702964,62.3,62.34,62.3,62.33,9988.0578
2005-02-15 12:20:00,62.33,62.33,62.17,62.18,14330.69156443383,62.33,62.33,62.17,62.18,14330.6916
2005-02-15 12:25:00,62.18,62.18,62.07,62.07,87504.07121919445,62.18,62.18,62.07,62.07,87504.0712
2005-02-15 12:30:00,62.07,62.23,62.07,62.17,17913.364455542287,62.07,62.23,62.07,62.17,17913.3645
2005-02-15 12:35:00,62.2,62.26,62.18,62.25,14656.389099989145,62.2,62.26,62.18,62.25,14656.3891
2005-02-15 12:40:00,62.25,62.26,62.05,62.05,14004.994028878516,62.25,62.26,62.05,62.05,14004.994
2005-02-15 12:45:00,62.05,62.2,62.05,62.2,12376.506351101943,62.05,62.2,62.05,62.2,12376.5064
2005-02-15 12:50:00,62.23,62.26,62.21,62.23,6405.384865921182,62.23,62.26,62.21,62.23,6405.3849
2005-02-15 12:55:00,62.24,62.25,62.18,62.19,24970.144392574097,62.24,62.25,62.18,62.19,24970.1444
2005-02-15 13:00:00,62.18,62.26,62.18,62.26,11616.54543480621,62.18,62.26,62.18,62.26,11616.5454
2005-02-15 13:05:00,62.27,62.27,62.0,62.08,27032.895451091088,62.27,62.27,62.0,62.08,27032.8955
2005-02-15 13:10:00,62.12,62.19,62.02,62.02,19433.28628813376,62.12,62.19,62.02,62.02,19433.2863
2005-02-15 13:15:00,62.04,62.05,61.93,61.95,25295.84192812941,62.04,62.05,61.93,61.95,25295.8419
2005-02-15 13:20:00,61.95,62.09,61.94,62.09,29638.4757355336,61.95,62.09,61.94,62.09,29638.4757
2005-02-15 13:25:00,62.08,62.2,61.85,61.85,63511.01943328629,62.08,62.2,61.85,61.85,63511.0194
2005-02-15 13:30:00,61.84,62.05,61.58,61.91,182607.75160134624,61.84,62.05,61.58,61.91,182607.7516
2005-02-15 13:35:00,61.87,61.96,61.76,61.87,31809.792639235697,61.87,61.96,61.76,61.87,31809.7926
2005-02-15 13:40:00,61.82,61.98,61.82,61.91,14873.520790359353,61.82,61.98,61.82,61.91,14873.5208
2005-02-15 13:45:00,61.9,61.93,61.65,61.87,30398.43665182933,61.9,61.93,61.65,61.87,30398.4367
2005-02-15 13:50:00,61.82,61.87,61.74,61.79,23124.52502442732,61.82,61.87,61.74,61.79,23124.525
2005-02-15 13:55:00,61.79,61.86,61.72,61.86,32569.75355553143,61.79,61.86,61.72,61.86,32569.7536
2005-02-15 14:00:00,61.82,61.93,61.82,61.9,25295.84192812941,61.82,61.93,61.82,61.9,25295.8419
2005-02-15 14:05:00,61.9,61.93,61.9,61.9,19324.72044294865,61.9,61.93,61.9,61.9,19324.7204
2005-02-15 14:10:00,61.91,61.92,61.89,61.91,11725.111279991315,61.91,61.92,61.89,61.91,11725.1113
2005-02-15 14:15:00,61.92,61.92,61.67,61.67,66116.59971772881,61.92,61.92,61.67,61.67,66116.5997
2005-02-15 14:20:00,61.65,61.9,61.65,61.84,39300.83595700793,61.65,61.9,61.65,61.84,39300.836
2005-02-15 14:25:00,61.86,61.92,61.84,61.9,20736.07643035501,61.86,61.92,61.84,61.9,20736.0764
2005-02-15 14:30:00,61.92,61.92,61.79,61.79,12919.335577027468,61.92,61.92,61.79,61.79,12919.3356
2005-02-15 14:35:00,61.81,61.89,61.71,61.71,29638.4757355336,61.81,61.89,61.71,61.71,29638.4757
2005-02-15 14:40:00,61.76,61.88,61.75,61.8,35066.76799478884,61.76,61.88,61.75,61.8,35066.768
2005-02-15 14:45:00,61.8,61.8,61.7,61.76,10313.755292584952,61.8,61.8,61.7,61.76,10313.7553
2005-02-15 14:50:00,61.79,61.86,61.79,61.85,8793.833459993486,61.79,61.86,61.79,61.85,8793.8335
2005-02-15 14:55:00,61.86,61.99,61.85,61.93,22147.43241776137,61.86,61.99,61.85,61.93,22147.4324
2005-02-15 15:00:00,61.94,62.01,61.9,61.91,11616.54543480621,61.94,62.01,61.9,61.91,11616.5454
2005-02-15 15:05:00,61.93,61.97,61.9,61.94,11616.54543480621,61.93,61.97,61.9,61.94,11616.5454
2005-02-15 15:10:00,61.96,62.05,61.91,61.92,19216.154597763543,61.96,62.05,61.91,61.92,19216.1546
2005-02-15 15:15:00,61.91,62.01,61.91,61.93,5753.989794810553,61.91,62.01,61.91,61.93,5753.9898
2005-02-15 15:20:00,61.98,62.0,61.94,61.95,10530.886982955162,61.98,62.0,61.94,61.95,10530.887
2005-02-15 15:25:00,61.94,61.97,61.9,61.9,13679.296493323202,61.94,61.97,61.9,61.9,13679.2965
2005-02-15 15:30:00,61.9,62.05,61.9,61.96,21930.300727391164,61.9,62.05,61.9,61.96,21930.3007
2005-02-15 15:35:00,61.96,62.05,61.94,62.02,34632.50461404842,61.96,62.05,61.94,62.02,34632.5046
2005-02-15 15:40:00,61.99,62.05,61.99,62.03,21821.73488220606,61.99,62.05,61.99,62.03,21821.7349
2005-02-15 15:45:00,62.03,62.05,61.9,61.97,42123.54793182065,62.03,62.05,61.9,61.97,42123.5479
2005-02-15 15:50:00,61.9,61.92,61.81,61.81,65682.33633698839,61.9,61.92,61.81,61.81,65682.3363
2005-02-15 15:55:00,61.81,61.93,61.75,61.75,87721.20290956466,61.81,61.93,61.75,61.75,87721.2029
2005-02-16 09:30:00,61.58,61.81,61.35,61.35,67310.82401476496,61.58,61.81,61.35,61.35,67310.824
2005-02-16 09:35:00,61.34,61.34,61.03,61.16,56454.23949625448,61.34,61.34,61.03,61.16,56454.2395
2005-02-16 09:40:00,61.16,61.29,61.15,61.23,35175.333839973944,61.16,61.29,61.15,61.23,35175.3338
2005-02-16 09:45:00,61.24,61.37,61.17,61.35,45706.22082292911,61.24,61.37,61.17,61.35,45706.2208
2005-02-16 09:50:00,61.33,61.38,61.26,61.35,30507.00249701444,61.33,61.38,61.26,61.35,30507.0025
2005-02-16 09:55:00,61.36,61.47,61.36,61.44,34849.63630441863,61.36,61.47,61.36,61.44,34849.6363
2005-02-16 10:00:00,61.44,61.62,61.44,61.6,32026.924329605907,61.44,61.62,61.44,61.6,32026.9243
2005-02-16 10:05:00,61.62,61.7,61.46,61.55,42992.07469330149,61.62,61.7,61.46,61.55,42992.0747
2005-02-16 10:10:00,61.57,61.76,61.57,61.69,20518.944739984803,61.57,61.76,61.57,61.69,20518.9447
2005-02-16 10:15:00,61.68,61.93,61.65,61.86,30507.00249701444,61.68,61.93,61.65,61.86,30507.0025
2005-02-16 10:20:00,61.85,61.85,61.62,61.62,24753.012702203887,61.85,61.85,61.62,61.62,24753.0127
2005-02-16 10:25:00,61.62,61.67,61.54,61.66,18456.19368146781,61.62,61.67,61.54,61.66,18456.1937
2005-02-16 10:30:00,61.67,61.73,61.59,61.66,17913.364455542287,61.67,61.73,61.59,61.66,17913.3645
2005-02-16 10:35:00,61.64,61.7,61.51,61.51,12376.506351101943,61.64,61.7,61.51,61.51,12376.5064
2005-02-16 10:40:00,61.51,61.6,61.49,61.51,15959.1792422104,61.51,61.6,61.49,61.51,15959.1792
2005-02-16 10:45:00,61.51,61.54,61.48,61.53,17044.837694061447,61.51,61.54,61.48,61.53,17044.8377
2005-02-16 10:50:00,61.53,61.53,61.43,61.44,29312.77819997829,61.53,61.53,61.43,61.44,29312.7782
2005-02-16 10:55:00,61.45,61.59,61.42,61.52,28118.55390294213,61.45,61.59,61.42,61.52,28118.5539
2005-02-16 11:00:00,61.52,61.53,61.39,61.39,17044.837694061447,61.52,61.53,61.39,61.39,17044.8377
2005-02-16 11:05:00,61.38,61.49,61.35,61.46,20084.681359244383,61.38,61.49,61.35,61.46,20084.6814
2005-02-16 11:10:00,61.45,61.46,61.39,61.46,15959.1792422104,61.45,61.46,61.39,61.46,15959.1792
2005-02-16 11:15:00,61.46,61.61,61.46,61.58,22038.86657257627,61.46,61.61,61.46,61.58,22038.8666
2005-02-16 11:20:00,61.58,61.58,61.49,61.49,21713.169037020954,61.58,61.58,61.49,61.49,21713.169
2005-02-16 11:25:00,61.5,61.52,61.47,61.49,6948.214091846705,61.5,61.52,61.47,61.49,6948.2141
2005-02-16 11:30:00,61.48,61.55,61.48,61.55,8793.833459993486,61.48,61.55,61.48,61.55,8793.8335
2005-02-16 11:35:00,61.55,61.55,61.52,61.53,7708.175008142439,61.55,61.55,61.52,61.53,7708.175
2005-02-16 11:40:00,61.52,61.56,61.5,61.56,8468.135924438173,61.52,61.56,61.5,61.56,8468.1359
2005-02-16 11:45:00,61.56,61.87,61.55,61.76,47986.10357181631,61.56,61.87,61.55,61.76,47986.1036
2005-02-16 11:50:00,61.74,61.78,61.64,61.64,16176.31093258061,61.74,61.78,61.64,61.64,16176.3109
2005-02-16 11:55:00,61.63,61.65,61.59,61.59,15416.350016284878,61.63,61.65,61.59,61.59,15416.35
2005-02-16 12:00:00,61.6,61.61,61.44,61.44,14873.520790359353,61.6,61.61,61.44,61.44,14873.5208
2005-02-16 12:05:00,61.45,61.45,61.34,61.38,18130.496145912497,61.45,61.45,61.34,61.38,18130.4961
2005-02-16 12:10:00,61.38,61.42,61.35,61.35,20084.681359244383,61.38,61.42,61.35,61.35,20084.6814
2005-02-16 12:15:00,61.35,61.45,61.35,61.44,7816.740853327544,61.35,61.45,61.35,61.44,7816.7409
2005-02-16 12:20:00,61.44,61.54,61.42,61.51,18781.891217023127,61.44,61.54,61.42,61.51,18781.8912
2005-02-16 12:25:00,61.48,61.55,61.48,61.52,6296.819020736077,61.48,61.55,61.48,61.52,6296.819
2005-02-16 12:30:00,61.51,61.52,61.48,61.48,6839.648246661601,61.51,61.52,61.48,61.48,6839.6482
2005-02-16 12:35:00,61.49,61.5,61.41,61.43,17044.837694061447,61.49,61.5,61.41,61.43,17044.8377
2005-02-16 12:40:00,61.43,61.46,61.42,61.44,11942.242970361523,61.43,61.46,61.42,61.44,11942.243
2005-02-16 12:45:00,61.45,61.58,61.44,61.49,18021.930300727392,61.45,61.58,61.44,61.49,18021.9303
2005-02-16 12:50:00,61.49,61.5,61.45,61.5,10313.755292584952,61.49,61.5,61.45,61.5,10313.7553
2005-02-16 12:55:00,61.5,61.58,61.5,61.58,8685.267614808381,61.5,61.58,61.5,61.58,8685.2676
2005-02-16 13:00:00,61.6,61.63,61.41,61.47,10639.452828140267,61.6,61.63,61.41,61.47,10639.4528
2005-02-16 13:05:00,61.5,61.58,61.5,61.57,2388.448594072305,61.5,61.58,61.5,61.57,2388.4486
2005-02-16 13:10:00,61.57,61.64,61.57,61.64,17153.403539246552,61.57,61.64,61.57,61.64,17153.4035
2005-02-16 13:15:00,61.64,61.67,61.58,61.66,19107.58875257844,61.64,61.67,61.58,61.66,19107.5888
2005-02-16 13:20:00,61.66,61.67,61.53,61.63,28335.685593312344,61.66,61.67,61.53,61.63,28335.6856
2005-02-16 13:25:00,61.61,61.61,61.53,61.53,3474.1070459233524,61.61,61.61,61.53,61.53,3474.107
2005-02-16 13:30:00,61.54,61.54,61.28,61.39,23233.09086961242,61.54,61.54,61.28,61.39,23233.0909
2005-02-16 13:35:00,61.4,61.45,61.3,61.34,13245.033112582782,61.4,61.45,61.3,61.34,13245.0331
2005-02-16 13:40:00,61.33,61.35,61.3,61.3,6513.950711106286,61.33,61.35,61.3,61.3,6513.9507
2005-02-16 13:45:00,61.31,61.4,61.3,61.4,10205.189447399847,61.31,61.4,61.3,61.4,10205.1894
2005-02-16 13:50:00,61.4,61.49,61.4,61.47,20410.37889479969,61.4,61.49,61.4,61.47,20410.3789
2005-02-16 13:55:00,61.49,61.71,61.48,61.63,25404.40777331452,61.49,61.71,61.48,61.63,25404.4078
2005-02-16 14:00:00,61.64,61.7,61.64,61.67,6296.819020736077,61.64,61.7,61.64,61.67,6296.819
2005-02-16 14:05:00,61.67,61.89,61.67,61.79,18239.0619910976,61.67,61.89,61.67,61.79,18239.062
2005-02-16 14:10:00,61.8,61.9,61.73,61.73,10965.150363695582,61.8,61.9,61.73,61.73,10965.1504
2005-02-16 14:15:00,61.76,61.79,61.7,61.79,5319.726414070134,61.76,61.79,61.7,61.79,5319.7264
2005-02-16 14:20:00,61.76,61.93,61.76,61.93,11616.54543480621,61.76,61.93,61.76,61.93,11616.5454
2005-02-16 14:25:00,61.93,61.93,61.79,61.79,15199.218325914668,61.93,61.93,61.79,61.79,15199.2183
2005-02-16 14:30:00,61.8,61.94,61.8,61.9,31809.792639235697,61.8,61.94,61.8,61.9,31809.7926
2005-02-16 14:35:00,61.9,61.93,61.79,61.79,11942.242970361523,61.9,61.93,61.79,61.79,11942.243
2005-02-16 14:40:00,61.78,61.95,61.76,61.94,22473.12995331669,61.78,61.95,61.76,61.94,22473.13
2005-02-16 14:45:00,61.94,62.0,61.83,61.83,18130.496145912497,61.94,62.0,61.83,61.83,18130.4961
2005-02-16 14:50:00,61.82,62.04,61.82,61.97,18021.930300727392,61.82,62.04,61.82,61.97,18021.9303
2005-02-16 14:55:00,61.97,62.17,61.96,62.14,24427.31516664857,61.97,62.17,61.96,62.14,24427.3152
2005-02-16 15:00:00,62.13,62.17,62.09,62.09,26381.50037998045,62.13,62.17,62.09,62.09,26381.5004
2005-02-16 15:05:00,62.09,62.09,61.94,62.08,18239.0619910976,62.09,62.09,61.94,62.08,18239.062
2005-02-16 15:10:00,62.08,62.12,62.04,62.05,10856.584518510475,62.08,62.12,62.04,62.05,10856.5845
2005-02-16 15:15:00,62.05,62.05,61.88,61.96,22907.393334057106,62.05,62.05,61.88,61.96,22907.3933
2005-02-16 15:20:00,61.95,61.95,61.84,61.86,12050.80881554663,61.95,61.95,61.84,61.86,12050.8088
2005-02-16 15:25:00,61.84,61.94,61.82,61.92,17696.232765172077,61.84,61.94,61.82,61.92,17696.2328
2005-02-16 15:30:00,61.93,61.98,61.86,61.86,21604.60319183585,61.93,61.98,61.86,61.86,21604.6032
2005-02-16 15:35:00,61.85,61.94,61.82,61.84,24101.61763109326,61.85,61.94,61.82,61.84,24101.6176
2005-02-16 15:40:00,61.84,61.96,61.83,61.93,13136.467267397677,61.84,61.96,61.83,61.93,13136.4673
2005-02-16 15:45:00,61.92,61.93,61.81,61.92,19324.72044294865,61.92,61.93,61.81,61.92,19324.7204
2005-02-16 15:50:00,61.91,62.03,61.9,61.97,22690.261643686896,61.91,62.03,61.9,61.97,22690.2616
2005-02-16 15:55:00,61.97,62.0,61.88,61.98,37563.782434046254,61.97,62.0,61.88,61.98,37563.7824
2005-02-17 09:30:00,63.23,63.55,63.14,63.48,301813.04961459123,63.23,63.55,63.14,63.48,301813.0496
2005-02-17 09:35:00,63.48,64.04,63.46,64.03,365215.5032026924,63.48,64.04,63.46,64.03,365215.5032
2005-02-17 09:40:00,64.02,64.38,63.91,64.15,336011.2908478993,64.02,64.38,63.91,64.15,336011.2908
2005-02-17 09:45:00,64.15,64.15,63.63,63.8,261643.6868961025,64.15,64.15,63.63,63.8,261643.6869
2005-02-17 09:50:00,63.8,64.09,63.79,64.07,184019.10758875252,63.8,64.09,63.79,64.07,184019.1076
2005-02-17 09:55:00,64.07,64.4,64.06,64.25,239061.9910976007,64.07,64.4,64.06,64.25,239061.9911
2005-02-17 10:00:00,64.23,64.44,64.15,64.38,286505.2654434915,64.23,64.44,64.15,64.38,286505.2654
2005-02-17 10:05:00,64.39,64.48,64.24,64.44,289002.2798827489,64.39,64.48,64.24,64.44,289002.2799
2005-02-17 10:10:00,64.46,64.46,63.97,64.05,311041.1464553252,64.46,64.46,63.97,64.05,311041.1465
2005-02-17 10:15:00,64.03,64.08,63.88,64.01,227554.0115079796,64.03,64.08,63.88,64.01,227554.0115
2005-02-17 10:20:00,64.0,64.01,63.74,63.74,231462.38193464337,64.0,64.01,63.74,63.74,231462.3819
2005-02-17 10:25:00,63.74,63.78,63.59,63.59,247312.99533166867,63.74,63.78,63.59,63.59,247312.9953
2005-02-17 10:30:00,63.61,63.7,63.23,63.23,281836.934100532,63.61,63.7,63.23,63.23,281836.9341
2005-02-17 10:35:00,63.23,63.37,63.1,63.19,375312.1268049072,63.23,63.37,63.1,63.19,375312.1268
2005-02-17 10:40:00,63.18,63.39,63.01,63.15,204212.35479318208,63.18,63.39,63.01,63.15,204212.3548
2005-02-17 10:45:00,63.15,63.16,62.91,63.07,100531.97264140702,63.15,63.16,62.91,63.07,100531.9726
2005-02-17 10:50:00,63.07,63.33,63.04,63.26,200521.1160568885,63.07,63.33,63.04,63.26,200521.1161
2005-02-17 10:55:00,63.27,63.29,62.99,63.18,128433.39485397894,63.27,63.29,62.99,63.18,128433.3949
2005-02-17 11:00:00,63.18,63.19,62.67,62.79,152752.1441754424,63.18,63.19,62.67,62.79,152752.1442
2005-02-17 11:05:00,62.81,62.98,62.78,62.87,76756.05254586907,62.81,62.98,62.78,62.87,76756.0525
2005-02-17 11:10:00,62.91,63.01,62.88,62.93,98360.65573770492,62.91,63.01,62.88,62.93,98360.6557
2005-02-17 11:15:00,62.93,62.94,62.47,62.48,130279.01422212573,62.93,62.94,62.47,62.48,130279.0142
2005-02-17 11:20:00,62.47,62.89,62.47,62.73,131907.5018999023,62.47,62.89,62.47,62.73,131907.5019
2005-02-17 11:25:00,62.73,63.03,62.64,62.94,71762.02366735425,62.73,63.03,62.64,62.94,71762.0237
2005-02-17 11:30:00,62.92,63.04,62.9,63.04,82510.04234067962,62.92,63.04,62.9,63.04,82510.0423
2005-02-17 11:35:00,63.01,63.18,62.98,63.06,92063.83671696884,63.01,63.18,62.98,63.06,92063.8367
2005-02-17 11:40:00,63.07,63.13,62.97,62.97,24210.18347627836,63.07,63.13,62.97,62.97,24210.1835
2005-02-17 11:45:00,62.95,62.98,62.9,62.98,11725.111279991315,62.95,62.98,62.9,62.98,11725.1113
2005-02-17 11:50:00,62.98,63.02,62.88,62.92,25512.97361849962,62.98,63.02,62.88,62.92,25512.9736
2005-02-17 11:55:00,62.92,62.96,62.91,62.95,14873.520790359353,62.92,62.96,62.91,62.95,14873.5208
2005-02-17 12:00:00,62.95,63.07,62.91,63.03,30072.73911627402,62.95,63.07,62.91,63.03,30072.7391
2005-02-17 12:05:00,63.04,63.05,62.91,62.94,16936.271848876346,63.04,63.05,62.91,62.94,16936.2718
2005-02-17 12:10:00,62.94,62.96,62.92,62.96,32244.05601997612,62.94,62.96,62.92,62.96,32244.056
2005-02-17 12:15:00,62.97,62.97,62.93,62.96,14004.994028878516,62.97,62.97,62.93,62.96,14004.994
2005-02-17 12:20:00,62.95,63.0,62.91,62.97,30289.87080664423,62.95,63.0,62.91,62.97,30289.8708
2005-02-17 12:25:00,62.96,62.98,62.9,62.97,12485.072196287048,62.96,62.98,62.9,62.97,12485.0722
2005-02-17 12:30:00,62.97,64.48,62.83,62.83,43969.16729996744,62.97,64.48,62.83,62.83,43969.1673
2005-02-17 12:35:00,62.83,62.9,62.72,62.75,16936.271848876346,62.83,62.9,62.72,62.75,16936.2718
2005-02-17 12:40:00,62.78,62.91,62.75,62.76,28118.55390294213,62.78,62.91,62.75,62.76,28118.5539
2005-02-17 12:45:00,62.78,62.89,62.72,62.85,21170.33981109543,62.78,62.89,62.72,62.85,21170.3398
2005-02-17 12:50:00,62.87,62.89,62.74,62.75,23775.920095537946,62.87,62.89,62.74,62.75,23775.9201
2005-02-17 12:55:00,62.75,62.94,62.75,62.91,19216.154597763543,62.75,62.94,62.75,62.91,19216.1546
2005-02-17 13:00:00,62.9,62.92,62.86,62.87,9010.965150363696,62.9,62.92,62.86,62.87,9010.9652
2005-02-17 13:05:00,62.86,63.08,62.86,63.06,43752.03560959722,62.86,63.08,62.86,63.06,43752.0356
2005-02-17 13:10:00,63.06,63.07,62.94,62.94,9770.92606665943,63.06,63.07,62.94,62.94,9770.9261
2005-02-17 13:15:00,62.94,62.99,62.87,62.87,18564.75952665292,62.94,62.99,62.87,62.87,18564.7595
2005-02-17 13:20:00,62.87,62.89,62.78,62.86,21604.60319183585,62.87,62.89,62.78,62.86,21604.6032
2005-02-17 13:25:00,62.85,62.87,62.76,62.79,8468.135924438173,62.85,62.87,62.76,62.79,8468.1359
2005-02-17 13:30:00,62.79,62.94,62.76,62.81,20844.642275540114,62.79,62.94,62.76,62.81,20844.6423
2005-02-17 13:35:00,62.83,62.98,62.83,62.91,22364.564108131584,62.83,62.98,62.83,62.91,22364.5641
2005-02-17 13:40:00,62.89,62.92,62.88,62.91,31592.660948865487,62.89,62.92,62.88,62.91,31592.6609
2005-02-17 13:45:00,62.92,62.94,62.87,62.89,19433.28628813376,62.92,62.94,62.87,62.89,19433.2863
2005-02-17 13:50:00,62.88,62.9,62.87,62.87,39300.83595700793,62.88,62.9,62.87,62.87,39300.836
2005-02-17 13:55:00,62.87,62.88,62.87,62.87,34632.50461404842,62.87,62.88,62.87,62.87,34632.5046
2005-02-17 14:00:00,62.87,62.87,62.82,62.87,69373.57507328194,62.87,62.87,62.82,62.87,69373.5751
2005-02-17 14:05:00,62.87,62.87,62.74,62.74,35935.29475626968,62.87,62.87,62.74,62.74,35935.2948
2005-02-17 14:10:00,62.75,62.92,62.73,62.84,34849.63630441863,62.75,62.92,62.73,62.84,34849.6363
2005-02-17 14:15:00,62.86,62.95,62.84,62.91,38866.57257626751,62.86,62.95,62.84,62.91,38866.5726
2005-02-17 14:20:00,62.89,63.01,62.87,62.93,57539.89794810553,62.89,63.01,62.87,62.93,57539.8979
2005-02-17 14:25:00,62.91,62.96,62.9,62.94,22907.393334057106,62.91,62.96,62.9,62.94,22907.3933
2005-02-17 14:30:00,62.91,62.94,62.86,62.86,19541.85213331886,62.91,62.94,62.86,62.86,19541.8521
2005-02-17 14:35:00,62.86,62.87,62.79,62.84,34415.37292367821,62.86,62.87,62.79,62.84,34415.3729
2005-02-17 14:40:00,62.85,62.85,62.75,62.8,23450.22255998263,62.85,62.85,62.75,62.8,23450.2226
2005-02-17 14:45:00,62.79,62.79,62.36,62.4,85658.45185104766,62.79,62.79,62.36,62.4,85658.4519
2005-02-17 14:50:00,62.41,62.43,62.3,62.39,42992.07469330149,62.41,62.43,62.3,62.39,42992.0747
2005-02-17 14:55:00,62.37,62.42,62.19,62.32,58951.25393551189,62.37,62.42,62.19,62.32,58951.2539
2005-02-17 15:00:00,62.29,62.31,62.17,62.29,32786.88524590164,62.29,62.31,62.17,62.29,32786.8852
2005-02-17 15:05:00,62.3,62.56,62.27,62.49,51351.64477255456,62.3,62.56,62.27,62.49,51351.6448
2005-02-17 15:10:00,62.49,62.61,62.45,62.45,30289.87080664423,62.49,62.61,62.45,62.45,30289.8708
2005-02-17 15:15:00,62.46,62.58,62.4,62.52,25078.7102377592,62.46,62.58,62.4,62.52,25078.7102
2005-02-17 15:20:00,62.5,62.52,62.32,62.32,28552.817283682554,62.5,62.52,62.32,62.32,28552.8173
2005-02-17 15:25:00,62.36,62.36,62.27,62.36,50591.68385625882,62.36,62.36,62.27,62.36,50591.6839
2005-02-17 15:30:00,62.34,62.52,62.26,62.5,32678.319400716537,62.34,62.52,62.26,62.5,32678.3194
2005-02-17 15:35:00,62.48,62.55,62.47,62.52,107371.62088806862,62.48,62.55,62.47,62.52,107371.6209
2005-02-17 15:40:00,62.54,62.63,62.43,62.44,46683.31342959505,62.54,62.63,62.43,62.44,46683.3134
2005-02-17 15:45:00,62.45,62.46,62.32,62.35,78058.84268809033,62.45,62.46,62.32,62.35,78058.8427
2005-02-17 15:50:00,62.34,62.4,62.31,62.35,64162.41450439692,62.34,62.4,62.31,62.35,64162.4145
2005-02-17 15:55:00,62.33,62.37,62.21,62.21,115948.3226576919,62.33,62.37,62.21,62.21,115948.3227
2005-02-18 09:30:00,62.13,62.27,61.79,61.89,259038.10661166,62.13,62.27,61.79,61.89,259038.1066
2005-02-18 09:35:00,61.91,62.05,61.79,62.05,112908.47899250896,61.91,62.05,61.79,62.05,112908.479
2005-02-18 09:40:00,62.06,62.24,61.98,62.21,73607.64303550104,62.06,62.24,61.98,62.21,73607.643
2005-02-18 09:45:00,62.21,62.23,62.05,62.05,56454.23949625448,62.21,62.23,62.05,62.05,56454.2395
2005-02-18 09:50:00,62.05,62.09,61.87,61.98,89349.69058734123,62.05,62.09,61.87,61.98,89349.6906
2005-02-18 09:55:00,61.97,62.02,61.76,61.81,42666.377157746174,61.97,62.02,61.76,61.81,42666.3772
2005-02-18 10:00:00,61.78,62.02,61.75,61.97,48528.93279774183,61.78,62.02,61.75,61.97,48528.9328
2005-02-18 10:05:00,61.93,61.96,61.72,61.93,28661.38312886766,61.93,61.96,61.72,61.93,28661.3831
2005-02-18 10:10:00,61.94,61.99,61.89,61.92,17804.798610357182,61.94,61.99,61.89,61.92,17804.7986
2005-02-18 10:15:00,61.9,62.04,61.9,61.98,42557.81131256107,61.9,62.04,61.9,61.98,42557.8113
2005-02-18 10:20:00,61.94,61.95,61.82,61.94,16176.31093258061,61.94,61.95,61.82,61.94,16176.3109
2005-02-18 10:25:00,61.93,61.95,61.82,61.84,17804.798610357182,61.93,61.95,61.82,61.84,17804.7986
2005-02-18 10:30:00,61.88,61.91,61.81,61.9,13353.598957767888,61.88,61.91,61.81,61.9,13353.599
2005-02-18 10:35:00,61.91,61.94,61.82,61.86,10856.584518510475,61.91,61.94,61.82,61.86,10856.5845
2005-02-18 10:40:00,61.87,61.94,61.81,61.83,11182.282054065792,61.87,61.94,61.81,61.83,11182.2821
2005-02-18 10:45:00,61.85,61.89,61.76,61.85,36586.68982738031,61.85,61.89,61.76,61.85,36586.6898
2005-02-18 10:50:00,61.85,61.95,61.82,61.9,97817.8265117794,61.85,61.95,61.82,61.9,97817.8265
2005-02-18 10:55:00,61.9,61.97,61.85,61.88,46357.615894039736,61.9,61.97,61.85,61.88,46357.6159
2005-02-18 11:00:00,61.9,61.92,61.83,61.83,27575.724677016613,61.9,61.92,61.83,61.83,27575.7247
2005-02-18 11:05:00,61.83,61.92,61.76,61.9,31266.96341331017,61.83,61.92,61.76,61.9,31266.9634
2005-02-18 11:10:00,61.9,61.93,61.84,61.86,23667.35425035284,61.9,61.93,61.84,61.86,23667.3543
2005-02-18 11:15:00,61.87,61.93,61.85,61.85,26164.368689610248,61.87,61.93,61.85,61.85,26164.3687
2005-02-18 11:20:00,61.85,61.93,61.76,61.82,42992.07469330149,61.85,61.93,61.76,61.82,42992.0747
2005-02-18 11:25:00,61.83,61.86,61.81,61.84,18456.19368146781,61.83,61.86,61.81,61.84,18456.1937
2005-02-18 11:30:00,61.84,61.9,61.81,61.88,38866.57257626751,61.84,61.9,61.81,61.88,38866.5726
2005-02-18 11:35:00,61.87,61.87,61.79,61.82,21713.169037020954,61.87,61.87,61.79,61.82,21713.169
2005-02-18 11:40:00,61.83,61.84,61.7,61.72,41906.41624145044,61.83,61.84,61.7,61.72,41906.4162
2005-02-18 11:45:00,61.74,61.75,61.65,61.71,38323.74335034198,61.74,61.75,61.65,61.71,38323.7434
2005-02-18 11:50:00,61.71,61.72,61.58,61.67,65465.20464661818,61.71,61.72,61.58,61.67,65465.2046
2005-02-18 11:55:00,61.69,61.83,61.69,61.79,66985.12647920965,61.69,61.83,61.69,61.79,66985.1265
2005-02-18 12:00:00,61.81,61.82,61.76,61.8,10639.452828140267,61.81,61.82,61.76,61.8,10639.4528
2005-02-18 12:05:00,61.79,61.87,61.79,61.85,38758.0067310824,61.79,61.87,61.79,61.85,38758.0067
2005-02-18 12:10:00,61.85,61.86,61.83,61.83,16284.876777765716,61.85,61.86,61.83,61.83,16284.8768
2005-02-18 12:15:00,61.83,61.93,61.77,61.86,28987.08066442297,61.83,61.93,61.77,61.86,28987.0807
2005-02-18 12:20:00,61.87,61.9,61.82,61.82,23667.35425035284,61.87,61.9,61.82,61.82,23667.3543
2005-02-18 12:25:00,61.82,61.85,61.76,61.78,20084.681359244383,61.82,61.85,61.76,61.78,20084.6814
2005-02-18 12:30:00,61.77,61.82,61.77,61.82,4125.502117033981,61.77,61.82,61.77,61.82,4125.5021
2005-02-18 12:35:00,61.82,61.91,61.82,61.84,23124.52502442732,61.82,61.91,61.82,61.84,23124.525
2005-02-18 12:40:00,61.85,61.9,61.83,61.83,6296.819020736077,61.85,61.9,61.83,61.83,6296.819
2005-02-18 12:45:00,61.85,61.87,61.8,61.84,6188.253175550972,61.85,61.87,61.8,61.84,6188.2532
2005-02-18 12:50:00,61.82,61.89,61.8,61.87,23233.09086961242,61.82,61.89,61.8,61.87,23233.0909
2005-02-18 12:55:00,61.87,61.9,61.82,61.85,7925.306698512648,61.87,61.9,61.82,61.85,7925.3067
2005-02-18 13:00:00,61.87,62.08,61.87,61.94,100314.8409510368,61.87,62.08,61.87,61.94,100314.841
2005-02-18 13:05:00,61.94,62.04,61.83,62.04,29095.64650960808,61.94,62.04,61.83,62.04,29095.6465
2005-02-18 13:10:00,62.03,62.03,61.93,61.93,31266.96341331017,62.03,62.03,61.93,61.93,31266.9634
2005-02-18 13:15:00,61.93,61.95,61.86,61.86,32569.75355553143,61.93,61.95,61.86,61.86,32569.7536
2005-02-18 13:20:00,61.86,61.93,61.86,61.93,43209.2063836717,61.86,61.93,61.86,61.93,43209.2064
2005-02-18 13:25:00,61.91,61.99,61.89,61.93,26490.066225165563,61.91,61.99,61.89,61.93,26490.0662
2005-02-18 13:30:00,61.93,61.93,61.87,61.89,12919.335577027468,61.93,61.93,61.87,61.89,12919.3356
2005-02-18 13:35:00,61.87,61.88,61.85,61.87,32569.75355553143,61.87,61.88,61.85,61.87,32569.7536
2005-02-18 13:40:00,61.87,61.88,61.79,61.79,125393.55118879602,61.87,61.88,61.79,61.79,125393.5512
2005-02-18 13:45:00,61.79,61.82,61.77,61.82,110520.03039843666,61.79,61.82,61.77,61.82,110520.0304
2005-02-18 13:50:00,61.82,61.92,61.82,61.91,25187.276082944307,61.82,61.92,61.82,61.91,25187.2761
2005-02-18 13:55:00,61.9,62.0,61.9,61.99,13136.467267397677,61.9,62.0,61.9,61.99,13136.4673
2005-02-18 14:00:00,61.99,62.02,61.99,62.02,11942.242970361523,61.99,62.02,61.99,62.02,11942.243
2005-02-18 14:05:00,62.0,62.02,62.0,62.0,3582.6728911084574,62.0,62.02,62.0,62.0,3582.6729
2005-02-18 14:10:00,62.02,62.05,62.01,62.05,10748.018673325372,62.02,62.05,62.01,62.05,10748.0187
2005-02-18 14:15:00,62.05,62.05,61.96,62.01,5428.292259255239,62.05,62.05,61.96,62.01,5428.2923
2005-02-18 14:20:00,62.01,62.02,61.97,62.02,7491.043317772229,62.01,62.02,61.97,62.02,7491.0433
2005-02-18 14:25:00,62.05,62.15,62.05,62.11,15524.915861469985,62.05,62.15,62.05,62.11,15524.9159
2005-02-18 14:30:00,62.12,62.17,62.1,62.17,12593.638041472152,62.12,62.17,62.1,62.17,12593.638
2005-02-18 14:35:00,62.16,62.16,62.13,62.13,8251.004234067963,62.16,62.16,62.13,62.13,8251.0042
2005-02-18 14:40:00,62.13,62.17,62.11,62.14,4994.02887851482,62.13,62.17,62.11,62.14,4994.0289
2005-02-18 14:45:00,62.13,62.17,62.11,62.16,16176.31093258061,62.13,62.17,62.11,62.16,16176.3109
2005-02-18 14:50:00,62.16,62.21,62.16,62.18,15090.652480729565,62.16,62.21,62.16,62.18,15090.6525
2005-02-18 14:55:00,62.19,62.2,62.17,62.17,16827.70600369124,62.19,62.2,62.17,62.17,16827.706
2005-02-18 15:00:00,62.17,62.17,62.16,62.16,6188.253175550972,62.17,62.17,62.16,62.16,6188.2532
2005-02-18 15:05:00,62.16,62.17,62.03,62.03,16719.140158506136,62.16,62.17,62.03,62.03,16719.1402
2005-02-18 15:10:00,62.03,62.03,61.91,61.91,12159.374660731732,62.03,62.03,61.91,61.91,12159.3747
2005-02-18 15:15:00,61.91,61.99,61.88,61.97,23775.920095537946,61.91,61.99,61.88,61.97,23775.9201
2005-02-18 15:20:00,61.99,62.09,61.98,62.05,29095.64650960808,61.99,62.09,61.98,62.05,29095.6465
2005-02-18 15:25:00,62.05,62.05,62.01,62.02,9228.096840733906,62.05,62.05,62.01,62.02,9228.0968
2005-02-18 15:30:00,62.01,62.02,61.93,61.97,34958.202149603734,62.01,62.02,61.93,61.97,34958.2021
2005-02-18 15:35:00,61.94,61.94,61.85,61.85,14873.520790359353,61.94,61.94,61.85,61.85,14873.5208
2005-02-18 15:40:00,61.85,61.91,61.8,61.91,15959.1792422104,61.85,61.91,61.8,61.91,15959.1792
2005-02-18 15:45:00,61.92,61.97,61.82,61.82,31484.09510368038,61.92,61.97,61.82,61.82,31484.0951
2005-02-18 15:50:00,61.82,61.86,61.79,61.82,34089.675388122894,61.82,61.86,61.79,61.82,34089.6754
2005-02-18 15:55:00,61.82,61.92,61.7,61.7,62316.79513625014,61.82,61.92,61.7,61.7,62316.7951
2005-02-22 09:30:00,61.77,61.78,61.34,61.35,132776.02866138314,61.77,61.78,61.34,61.35,132776.0287
2005-02-22 09:35:00,61.35,61.39,61.15,61.19,60905.439148843776,61.35,61.39,61.15,61.19,60905.4391
2005-02-22 09:40:00,61.18,61.36,61.18,61.21,47551.84019107589,61.18,61.36,61.18,61.21,47551.8402
2005-02-22 09:45:00,61.18,61.33,61.18,61.27,35283.89968515905,61.18,61.33,61.18,61.27,35283.8997
2005-02-22 09:50:00,61.27,61.43,61.27,61.32,27141.4612962762,61.27,61.43,61.27,61.32,27141.4613
2005-02-22 09:55:00,61.35,61.51,61.34,61.48,28661.38312886766,61.35,61.51,61.34,61.48,28661.3831
2005-02-22 10:00:00,61.48,61.57,61.37,61.48,43317.7722288568,61.48,61.57,61.37,61.48,43317.7722
2005-02-22 10:05:00,61.43,61.5,61.36,61.41,22690.261643686896,61.43,61.5,61.36,61.41,22690.2616
2005-02-22 10:10:00,61.4,61.76,61.4,61.73,46791.87927478016,61.4,61.76,61.4,61.73,46791.8793
2005-02-22 10:15:00,61.72,61.95,61.68,61.82,51243.07892736945,61.72,61.95,61.68,61.82,51243.0789
2005-02-22 10:20:00,61.75,61.92,61.58,61.92,44186.29899033765,61.75,61.92,61.58,61.92,44186.299
2005-02-22 10:25:00,61.95,62.05,61.77,61.8,30941.26587775486,61.95,62.05,61.77,61.8,30941.2659
2005-02-22 10:30:00,61.82,61.84,61.7,61.78,59711.21485180762,61.82,61.84,61.7,61.78,59711.2149
2005-02-22 10:35:00,61.78,62.17,61.74,62.12,52437.3032244056,61.78,62.17,61.74,62.12,52437.3032
2005-02-22 10:40:00,62.11,62.12,61.94,62.0,43860.60145478233,62.11,62.12,61.94,62.0,43860.6015
2005-02-22 10:45:00,61.97,61.97,61.84,61.9,19758.98382368907,61.97,61.97,61.84,61.9,19758.9838
2005-02-22 10:50:00,61.9,62.04,61.89,62.04,25838.671154054937,61.9,62.04,61.89,62.04,25838.6712
2005-02-22 10:55:00,62.03,62.05,61.7,61.73,28769.948974052764,62.03,62.05,61.7,61.73,28769.949
2005-02-22 11:00:00,61.7,61.77,61.54,61.7,27575.724677016613,61.7,61.77,61.54,61.7,27575.7247
2005-02-22 11:05:00,61.7,61.7,61.53,61.65,28878.51481923787,61.7,61.7,61.53,61.65,28878.5148
2005-02-22 11:10:00,61.65,61.67,61.49,61.51,24210.18347627836,61.65,61.67,61.49,61.51,24210.1835
2005-02-22 11:15:00,61.51,61.61,61.49,61.5,17913.364455542287,61.51,61.61,61.49,61.5,17913.3645
2005-02-22 11:20:00,61.5,61.57,61.49,61.5,24101.61763109326,61.5,61.57,61.49,61.5,24101.6176
2005-02-22 11:25:00,61.51,61.54,61.48,61.51,25078.7102377592,61.51,61.54,61.48,61.51,25078.7102
2005-02-22 11:30:00,61.53,61.6,61.47,61.47,52328.737379220496,61.53,61.6,61.47,61.47,52328.7374
2005-02-22 11:35:00,61.46,61.47,61.44,61.45,17479.101074801867,61.46,61.47,61.44,61.45,17479.1011
2005-02-22 11:40:00,61.44,61.51,61.44,61.47,14004.994028878516,61.44,61.51,61.44,61.47,14004.994
2005-02-22 11:45:00,61.47,61.56,61.47,61.52,11942.242970361523,61.47,61.56,61.47,61.52,11942.243
2005-02-22 11:50:00,61.55,61.64,61.52,61.64,25730.10530886983,61.55,61.64,61.52,61.64,25730.1053
2005-02-22 11:55:00,61.64,61.67,61.59,61.62,9445.228531104114,61.64,61.67,61.59,61.62,9445.2285
2005-02-22 12:00:00,61.63,61.7,61.62,61.7,13027.901422212572,61.63,61.7,61.62,61.7,13027.9014
2005-02-22 12:05:00,61.7,61.74,61.66,61.71,16176.31093258061,61.7,61.74,61.66,61.71,16176.3109
2005-02-22 12:10:00,61.74,61.74,61.47,61.51,16610.57431332103,61.74,61.74,61.47,61.51,16610.5743
2005-02-22 12:15:00,61.51,61.52,61.32,61.34,20410.37889479969,61.51,61.52,61.32,61.34,20410.3789
2005-02-22 12:20:00,61.33,61.33,61.15,61.15,58842.68809032679,61.33,61.33,61.15,61.15,58842.6881
2005-02-22 12:25:00,61.14,61.19,60.88,61.0,108782.97687547498,61.14,61.19,60.88,61.0,108782.9769
2005-02-22 12:30:00,60.97,61.08,60.88,60.89,35175.333839973944,60.97,61.08,60.88,60.89,35175.3338
2005-02-22 12:35:00,60.9,60.96,60.79,60.9,51785.90815329498,60.9,60.96,60.79,60.9,51785.9082
2005-02-22 12:40:00,60.9,61.04,60.88,61.04,31266.96341331017,60.9,61.04,60.88,61.04,31266.9634
2005-02-22 12:45:00,61.04,61.05,60.91,61.0,29964.173271088915,61.04,61.05,60.91,61.0,29964.1733
2005-02-22 12:50:00,61.0,61.04,60.92,60.98,12376.506351101943,61.0,61.04,60.92,60.98,12376.5064
2005-02-22 12:55:00,60.96,61.1,60.94,61.07,16936.271848876346,60.96,61.1,60.94,61.07,16936.2718
2005-02-22 13:00:00,61.09,61.11,60.99,61.02,33438.28031701227,61.09,61.11,60.99,61.02,33438.2803
2005-02-22 13:05:00,61.01,61.17,61.01,61.14,12376.506351101943,61.01,61.17,61.01,61.14,12376.5064
2005-02-22 13:10:00,61.14,61.2,61.08,61.2,24318.749321463467,61.14,61.2,61.08,61.2,24318.7493
2005-02-22 13:15:00,61.19,61.24,61.05,61.05,26924.329605905983,61.19,61.24,61.05,61.05,26924.3296
2005-02-22 13:20:00,61.05,61.07,61.0,61.01,24861.578547388992,61.05,61.07,61.0,61.01,24861.5785
2005-02-22 13:25:00,61.01,61.04,61.01,61.01,7382.477472587125,61.01,61.04,61.01,61.01,7382.4775
2005-02-22 13:30:00,61.04,61.04,60.98,61.0,10530.886982955162,61.04,61.04,60.98,61.0,10530.887
2005-02-22 13:35:00,61.0,61.0,60.81,60.86,26490.066225165563,61.0,61.0,60.81,60.86,26490.0662
2005-02-22 13:40:00,60.87,61.0,60.87,60.93,31484.09510368038,60.87,61.0,60.87,60.93,31484.0951
2005-02-22 13:45:00,60.94,60.98,60.83,60.96,20193.24720442949,60.94,60.98,60.83,60.96,20193.2472
2005-02-22 13:50:00,60.95,60.95,60.89,60.93,28769.948974052764,60.95,60.95,60.89,60.93,28769.949
2005-02-22 13:55:00,60.93,60.93,60.84,60.9,47334.70850070568,60.93,60.93,60.84,60.9,47334.7085
2005-02-22 14:00:00,60.91,60.94,60.82,60.88,27684.29052220172,60.91,60.94,60.82,60.88,27684.2905
2005-02-22 14:05:00,60.93,60.93,60.83,60.85,53957.22505699707,60.93,60.93,60.83,60.85,53957.2251
2005-02-22 14:10:00,60.87,60.88,60.83,60.83,76647.48670068396,60.87,60.88,60.83,60.83,76647.4867
2005-02-22 14:15:00,60.83,60.85,60.69,60.7,70350.66767994789,60.83,60.85,60.69,60.7,70350.6677
2005-02-22 14:20:00,60.7,60.73,60.57,60.58,49940.288785148194,60.7,60.73,60.57,60.58,49940.2888
2005-02-22 14:25:00,60.6,60.73,60.58,60.73,16176.31093258061,60.6,60.73,60.58,60.73,16176.3109
2005-02-22 14:30:00,60.73,60.76,60.64,60.64,22473.12995331669,60.73,60.76,60.64,60.64,22473.13
2005-02-22 14:35:00,60.63,60.65,60.59,60.64,17044.837694061447,60.63,60.65,60.59,60.64,17044.8377
2005-02-22 14:40:00,60.64,60.65,60.56,60.6,44403.430680707854,60.64,60.65,60.56,60.6,44403.4307
2005-02-22 14:45:00,60.58,60.65,60.57,60.65,20627.510585169905,60.58,60.65,60.57,60.65,20627.5106
2005-02-22 14:50:00,60.65,60.68,60.59,60.66,68830.74584735642,60.65,60.68,60.59,60.66,68830.7458
2005-02-22 14:55:00,60.65,60.67,60.59,60.63,39083.70426663772,60.65,60.67,60.59,60.63,39083.7043
2005-02-22 15:00:00,60.6,60.65,60.57,60.64,18347.627836282707,60.6,60.65,60.57,60.64,18347.6278
2005-02-22 15:05:00,60.65,60.65,60.55,60.65,41689.28455108023,60.65,60.65,60.55,60.65,41689.2846
2005-02-22 15:10:00,60.65,60.65,60.33,60.4,75236.13071327761,60.65,60.65,60.33,60.4,75236.1307
2005-02-22 15:15:00,60.4,60.43,60.27,60.28,46466.18173922484,60.4,60.43,60.27,60.28,46466.1817
2005-02-22 15:20:00,60.28,60.38,60.25,60.37,76864.61839105417,60.28,60.38,60.25,60.37,76864.6184
2005-02-22 15:25:00,60.37,60.39,60.28,60.29,77733.14515253501,60.37,60.39,60.28,60.29,77733.1452
2005-02-22 15:30:00,60.29,60.4,60.28,60.35,78710.23775920096,60.29,60.4,60.28,60.35,78710.2378
2005-02-22 15:35:00,60.35,60.49,60.33,60.47,68939.31169254152,60.35,60.49,60.33,60.47,68939.3117
2005-02-22 15:40:00,60.47,60.54,60.44,60.53,61448.2683747693,60.47,60.54,60.44,60.53,61448.2684
2005-02-22 15:45:00,60.53,60.62,60.44,60.49,68287.9166214309,60.53,60.62,60.44,60.49,68287.9166
2005-02-22 15:50:00,60.5,60.53,60.43,60.51,81641.51557919879,60.5,60.53,60.43,60.51,81641.5156
2005-02-22 15:55:00,60.48,60.53,60.22,60.27,111279.99131473238,60.48,60.53,60.22,60.27,111279.9913
2005-02-23 09:30:00,60.54,60.86,60.48,60.79,69373.57507328194,60.54,60.86,60.48,60.79,69373.5751
2005-02-23 09:35:00,60.79,60.83,60.7,60.79,75453.26240364781,60.79,60.83,60.7,60.79,75453.2624
2005-02-23 09:40:00,60.79,60.85,60.75,60.77,23884.48594072305,60.79,60.85,60.75,60.77,23884.4859
2005-02-23 09:45:00,60.77,60.79,60.69,60.69,19433.28628813376,60.77,60.79,60.69,60.69,19433.2863
2005-02-23 09:50:00,60.71,60.8,60.68,60.76,19216.154597763543,60.71,60.8,60.68,60.76,19216.1546
2005-02-23 09:55:00,60.76,60.76,60.56,60.66,27792.85636738682,60.76,60.76,60.56,60.66,27792.8564
2005-02-23 10:00:00,60.68,60.72,60.33,60.34,37020.95320812073,60.68,60.72,60.33,60.34,37020.9532
2005-02-23 10:05:00,60.36,60.45,60.31,60.41,16284.876777765716,60.36,60.45,60.31,60.41,16284.8768
2005-02-23 10:10:00,60.4,60.6,60.34,60.56,30181.304961459125,60.4,60.6,60.34,60.56,30181.305
2005-02-23 10:15:00,60.56,60.62,60.36,60.51,39843.66518293345,60.56,60.62,60.36,60.51,39843.6652
2005-02-23 10:20:00,60.47,60.56,60.36,60.38,10422.321137770055,60.47,60.56,60.36,60.38,10422.3211
2005-02-23 10:25:00,60.39,60.58,60.39,60.5,11507.979589621104,60.39,60.58,60.39,60.5,11507.9796
2005-02-23 10:30:00,60.49,60.49,60.35,60.35,12267.940505916838,60.49,60.49,60.35,60.35,12267.9405
2005-02-23 10:35:00,60.34,60.4,60.27,60.4,18130.496145912497,60.34,60.4,60.27,60.4,18130.4961
2005-02-23 10:40:00,60.41,60.42,60.32,60.38,31375.52925849528,60.41,60.42,60.32,60.38,31375.5293
2005-02-23 10:45:00,60.35,60.42,60.34,60.35,23450.22255998263,60.35,60.42,60.34,60.35,23450.2226
2005-02-23 10:50:00,60.38,60.38,60.2,60.2,23124.52502442732,60.38,60.38,60.2,60.2,23124.525
2005-02-23 10:55:00,60.2,60.28,60.18,60.24,14764.95494517425,60.2,60.28,60.18,60.24,14764.9549
2005-02-23 11:00:00,60.27,60.27,60.19,60.22,13570.730648138097,60.27,60.27,60.19,60.22,13570.7306
2005-02-23 11:05:00,60.22,60.41,60.22,60.39,31375.52925849528,60.22,60.41,60.22,60.39,31375.5293
2005-02-23 11:10:00,60.41,60.42,60.38,60.41,8142.438388882858,60.41,60.42,60.38,60.41,8142.4384
2005-02-23 11:15:00,60.42,60.62,60.42,60.53,13353.598957767888,60.42,60.62,60.42,60.53,13353.599
2005-02-23 11:20:00,60.54,60.63,60.5,60.61,28009.98805775703,60.54,60.63,60.5,60.61,28009.9881
2005-02-23 11:25:00,60.61,60.64,60.61,60.63,21061.773965910324,60.61,60.64,60.61,60.63,21061.774
2005-02-23 11:30:00,60.63,60.72,60.6,60.64,27358.592986646403,60.63,60.72,60.6,60.64,27358.593
2005-02-23 11:35:00,60.65,60.65,60.53,60.57,40603.62609922919,60.65,60.65,60.53,60.57,40603.6261
2005-02-23 11:40:00,60.58,60.6,60.53,60.54,23775.920095537946,60.58,60.6,60.53,60.54,23775.9201
2005-02-23 11:45:00,60.55,60.56,60.5,60.52,9553.79437628922,60.55,60.56,60.5,60.52,9553.7944
2005-02-23 11:50:00,60.52,60.52,60.39,60.42,16284.876777765716,60.52,60.52,60.39,60.42,16284.8768
2005-02-23 11:55:00,60.42,60.49,60.36,60.45,24427.31516664857,60.42,60.49,60.36,60.45,24427.3152
2005-02-23 12:00:00,60.5,60.56,60.41,60.44,19867.549668874173,60.5,60.56,60.41,60.44,19867.5497
2005-02-23 12:05:00,60.42,60.46,60.31,60.36,15850.613397025296,60.42,60.46,60.31,60.36,15850.6134
2005-02-23 12:10:00,60.38,60.48,60.37,60.48,8793.833459993486,60.38,60.48,60.37,60.48,8793.8335
2005-02-23 12:15:00,60.47,60.51,60.39,60.39,9879.491911844534,60.47,60.51,60.39,60.39,9879.4919
2005-02-23 12:20:00,60.38,60.42,60.38,60.4,7382.477472587125,60.38,60.42,60.38,60.4,7382.4775
2005-02-23 12:25:00,60.39,60.39,60.19,60.31,14656.389099989145,60.39,60.39,60.19,60.31,14656.3891
2005-02-23 12:30:00,60.31,60.33,60.29,60.29,10205.189447399847,60.31,60.33,60.29,60.29,10205.1894
2005-02-23 12:35:00,60.3,60.31,60.26,60.26,5319.726414070134,60.3,60.31,60.26,60.26,5319.7264
2005-02-23 12:40:00,60.26,60.27,60.17,60.17,21387.47150146564,60.26,60.27,60.17,60.17,21387.4715
2005-02-23 12:45:00,60.18,60.21,60.17,60.19,6079.687330365867,60.18,60.21,60.17,60.19,6079.6873
2005-02-23 12:50:00,60.2,60.23,60.18,60.23,3256.975355553143,60.2,60.23,60.18,60.23,3256.9754
2005-02-23 12:55:00,60.22,60.33,60.18,60.33,25838.671154054937,60.22,60.33,60.18,60.33,25838.6712
2005-02-23 13:00:00,60.34,60.48,60.34,60.44,20410.37889479969,60.34,60.48,60.34,60.44,20410.3789
2005-02-23 13:05:00,60.41,60.41,60.24,60.24,27901.422212571924,60.41,60.41,60.24,60.24,27901.4222
2005-02-23 13:10:00,60.28,60.29,60.22,60.28,14330.69156443383,60.28,60.29,60.22,60.28,14330.6916
2005-02-23 13:15:00,60.28,60.3,60.28,60.3,5211.160568885029,60.28,60.3,60.28,60.3,5211.1606
2005-02-23 13:20:00,60.29,60.39,60.24,60.3,13462.164802952992,60.29,60.39,60.24,60.3,13462.1648
2005-02-23 13:25:00,60.26,60.31,60.26,60.3,7382.477472587125,60.26,60.31,60.26,60.3,7382.4775
2005-02-23 13:30:00,60.3,60.31,60.19,60.2,18673.325371838026,60.3,60.31,60.19,60.2,18673.3254
2005-02-23 13:35:00,60.19,60.24,60.17,60.18,13136.467267397677,60.19,60.24,60.17,60.18,13136.4673
2005-02-23 13:40:00,60.17,60.18,60.06,60.14,27684.29052220172,60.17,60.18,60.06,60.14,27684.2905
2005-02-23 13:45:00,60.13,60.3,60.13,60.3,14982.086635544458,60.13,60.3,60.13,60.3,14982.0866
2005-02-23 13:50:00,60.29,60.38,60.26,60.28,11725.111279991315,60.29,60.38,60.26,60.28,11725.1113
2005-02-23 13:55:00,60.3,60.3,60.21,60.26,9010.965150363696,60.3,60.3,60.21,60.26,9010.9652
2005-02-23 14:00:00,60.24,60.31,60.13,60.23,18999.022907393333,60.24,60.31,60.13,60.23,18999.0229
2005-02-23 14:05:00,60.23,60.5,60.23,60.26,22473.12995331669,60.23,60.5,60.23,60.26,22473.13
2005-02-23 14:10:00,60.27,60.27,59.99,60.02,21496.037346650744,60.27,60.27,59.99,60.02,21496.0373
2005-02-23 14:15:00,60.04,60.17,59.95,60.14,21821.73488220606,60.04,60.17,59.95,60.14,21821.7349
2005-02-23 14:20:00,60.16,60.27,60.16,60.24,20518.944739984803,60.16,60.27,60.16,60.24,20518.9447
2005-02-23 14:25:00,60.25,60.41,60.22,60.29,20410.37889479969,60.25,60.41,60.22,60.29,20410.3789
2005-02-23 14:30:00,60.29,60.53,60.27,60.53,44620.562371078064,60.29,60.53,60.27,60.53,44620.5624
2005-02-23 14:35:00,60.51,60.53,60.32,60.32,24101.61763109326,60.51,60.53,60.32,60.32,24101.6176
2005-02-23 14:40:00,60.31,60.33,60.23,60.24,17370.535229616762,60.31,60.33,60.23,60.24,17370.5352
2005-02-23 14:45:00,60.24,60.43,60.24,60.43,21387.47150146564,60.24,60.43,60.24,60.43,21387.4715
2005-02-23 14:50:00,60.44,60.53,60.35,60.37,30615.568342199545,60.44,60.53,60.35,60.37,30615.5683
2005-02-23 14:55:00,60.35,60.36,60.33,60.34,9228.096840733906,60.35,60.36,60.33,60.34,9228.0968
2005-02-23 15:00:00,60.34,60.47,60.34,60.42,21604.60319183585,60.34,60.47,60.34,60.42,21604.6032
2005-02-23 15:05:00,60.47,60.48,60.38,60.38,12267.940505916838,60.47,60.48,60.38,60.38,12267.9405
2005-02-23 15:10:00,60.37,60.47,60.36,60.42,16176.31093258061,60.37,60.47,60.36,60.42,16176.3109
2005-02-23 15:15:00,60.45,60.55,60.42,60.55,19758.98382368907,60.45,60.55,60.42,60.55,19758.9838
2005-02-23 15:20:00,60.55,60.65,60.53,60.6,24970.144392574097,60.55,60.65,60.53,60.6,24970.1444
2005-02-23 15:25:00,60.58,60.61,60.54,60.58,31918.3584844208,60.58,60.61,60.54,60.58,31918.3585
2005-02-23 15:30:00,60.57,60.58,60.38,60.41,25621.539463684727,60.57,60.58,60.38,60.41,25621.5395
2005-02-23 15:35:00,60.41,60.49,60.37,60.45,24210.18347627836,60.41,60.49,60.37,60.45,24210.1835
2005-02-23 15:40:00,60.43,60.43,60.27,60.43,27901.422212571924,60.43,60.43,60.27,60.43,27901.4222
2005-02-23 15:45:00,60.45,60.58,60.45,60.5,25621.539463684727,60.45,60.58,60.45,60.5,25621.5395
2005-02-23 15:50:00,60.46,60.5,60.39,60.44,17153.403539246552,60.46,60.5,60.39,60.44,17153.4035
2005-02-23 15:55:00,60.43,60.44,60.28,60.41,46574.747584409946,60.43,60.44,60.28,60.41,46574.7476
2005-02-24 09:30:00,59.95,60.48,59.9,60.32,206492.23754206928,59.95,60.48,59.9,60.32,206492.2375
2005-02-24 09:35:00,60.31,60.49,60.25,60.41,30724.13418738465,60.31,60.49,60.25,60.41,30724.1342
2005-02-24 09:40:00,60.41,60.42,60.13,60.18,41255.02117033981,60.41,60.42,60.13,60.18,41255.0212
2005-02-24 09:45:00,60.15,60.17,60.02,60.02,99880.5775702964,60.15,60.17,60.02,60.02,99880.5776
2005-02-24 09:50:00,60.02,60.06,59.42,59.43,118879.60047768972,60.02,60.06,59.42,59.43,118879.6005
2005-02-24 09:55:00,59.42,59.63,59.31,59.35,129519.05330583,59.42,59.63,59.31,59.35,129519.0533
2005-02-24 10:00:00,59.35,59.35,59.07,59.13,127456.302247313,59.35,59.35,59.07,59.13,127456.3022
2005-02-24 10:05:00,59.13,59.48,59.13,59.32,153837.80262729345,59.13,59.48,59.13,59.32,153837.8026
2005-02-24 10:10:00,59.33,59.71,59.14,59.63,218108.7829768755,59.33,59.71,59.14,59.63,218108.783
2005-02-24 10:15:00,59.63,59.63,59.41,59.6,96840.73390511343,59.63,59.63,59.41,59.6,96840.7339
2005-02-24 10:20:00,59.6,59.74,59.6,59.65,43534.90391922701,59.6,59.74,59.6,59.65,43534.9039
2005-02-24 10:25:00,59.67,59.74,59.61,59.74,26815.76376072088,59.67,59.74,59.61,59.74,26815.7638
2005-02-24 10:30:00,59.73,60.06,59.72,60.01,69047.87753772663,59.73,60.06,59.72,60.01,69047.8775
2005-02-24 10:35:00,60.02,60.03,59.75,59.77,14547.82325480404,60.02,60.03,59.75,59.77,14547.8233
2005-02-24 10:40:00,59.77,59.81,59.7,59.7,29204.212354793184,59.77,59.81,59.7,59.7,29204.2124
2005-02-24 10:45:00,59.73,59.73,59.45,59.48,27684.29052220172,59.73,59.73,59.45,59.48,27684.2905
2005-02-24 10:50:00,59.5,59.68,59.5,59.58,18781.891217023127,59.5,59.68,59.5,59.58,18781.8912
2005-02-24 10:55:00,59.58,59.7,59.41,59.41,28118.55390294213,59.58,59.7,59.41,59.41,28118.5539
2005-02-24 11:00:00,59.42,59.58,59.41,59.58,24644.446857018786,59.42,59.58,59.41,59.58,24644.4469
2005-02-24 11:05:00,59.58,59.62,59.46,59.6,113017.04483769406,59.58,59.62,59.46,59.6,113017.0448
2005-02-24 11:10:00,59.59,59.77,59.58,59.63,34632.50461404842,59.59,59.77,59.58,59.63,34632.5046
2005-02-24 11:15:00,59.63,59.83,59.61,59.78,112799.91314732384,59.63,59.83,59.61,59.78,112799.9131
2005-02-24 11:20:00,59.77,59.95,59.77,59.9,48203.23526218652,59.77,59.95,59.77,59.9,48203.2353
2005-02-24 11:25:00,59.9,60.06,59.88,59.91,53957.22505699707,59.9,60.06,59.88,59.91,53957.2251
2005-02-24 11:30:00,59.91,59.93,59.85,59.92,90543.91488437736,59.91,59.93,59.85,59.92,90543.9149
2005-02-24 11:35:00,59.95,60.0,59.89,59.92,24101.61763109326,59.95,60.0,59.89,59.92,24101.6176
2005-02-24 11:40:00,59.92,60.03,59.92,60.03,27032.895451091088,59.92,60.03,59.92,60.03,27032.8955
2005-02-24 11:45:00,60.04,60.07,59.97,59.97,35935.29475626968,60.04,60.07,59.97,59.97,35935.2948
2005-02-24 11:50:00,59.97,59.97,59.86,59.87,59276.9514710672,59.97,59.97,59.86,59.87,59276.9515
2005-02-24 11:55:00,59.84,59.85,59.8,59.83,14004.994028878516,59.84,59.85,59.8,59.83,14004.994
2005-02-24 12:00:00,59.85,59.85,59.71,59.8,16067.745087395506,59.85,59.85,59.71,59.8,16067.7451
2005-02-24 12:05:00,59.82,59.88,59.78,59.78,23667.35425035284,59.82,59.88,59.78,59.78,23667.3543
2005-02-24 12:10:00,59.75,59.82,59.7,59.75,38649.4408858973,59.75,59.82,59.7,59.75,38649.4409
2005-02-24 12:15:00,59.76,59.84,59.75,59.82,5862.555639995658,59.76,59.84,59.75,59.82,5862.5556
2005-02-24 12:20:00,59.82,59.84,59.78,59.78,17696.232765172077,59.82,59.84,59.78,59.78,17696.2328
2005-02-24 12:25:00,59.78,59.83,59.76,59.83,11073.716208880687,59.78,59.83,59.76,59.83,11073.7162
2005-02-24 12:30:00,59.83,59.89,59.83,59.89,30724.13418738465,59.83,59.89,59.83,59.89,30724.1342
2005-02-24 12:35:00,59.87,59.89,59.86,59.88,11290.847899250895,59.87,59.89,59.86,59.88,11290.8479
2005-02-24 12:40:00,59.87,59.9,59.86,59.87,16827.70600369124,59.87,59.9,59.86,59.87,16827.706
2005-02-24 12:45:00,59.87,59.95,59.87,59.9,9228.096840733906,59.87,59.95,59.87,59.9,9228.0968
2005-02-24 12:50:00,59.9,59.94,59.89,59.94,4559.7654977744005,59.9,59.94,59.89,59.94,4559.7655
2005-02-24 12:55:00,59.94,59.95,59.86,59.87,9879.491911844534,59.94,59.95,59.86,59.87,9879.4919
2005-02-24 13:00:00,59.86,59.89,59.85,59.86,11073.716208880687,59.86,59.89,59.85,59.86,11073.7162
2005-02-24 13:05:00,59.86,59.9,59.78,59.87,18347.627836282707,59.86,59.9,59.78,59.87,18347.6278
2005-02-24 13:10:00,59.88,59.88,59.82,59.83,4668.3313429595055,59.88,59.88,59.82,59.83,4668.3313
2005-02-24 13:15:00,59.84,59.9,59.83,59.9,10313.755292584952,59.84,59.9,59.83,59.9,10313.7553
2005-02-24 13:20:00,59.89,59.94,59.86,59.91,45054.82575181848,59.89,59.94,59.86,59.91,45054.8258
2005-02-24 13:25:00,59.91,59.96,59.87,59.87,10530.886982955162,59.91,59.96,59.87,59.87,10530.887
2005-02-24 13:30:00,59.87,59.87,59.83,59.86,8142.438388882858,59.87,59.87,59.83,59.86,8142.4384
2005-02-24 13:35:00,59.85,60.04,59.85,59.95,32026.924329605907,59.85,60.04,59.85,59.95,32026.9243
2005-02-24 13:40:00,59.95,59.95,59.87,59.87,9010.965150363696,59.95,59.95,59.87,59.87,9010.9652
2005-02-24 13:45:00,59.89,59.9,59.87,59.88,11073.716208880687,59.89,59.9,59.87,59.88,11073.7162
2005-02-24 13:50:00,59.88,60.01,59.88,59.97,24535.88101183368,59.88,60.01,59.88,59.97,24535.881
2005-02-24 13:55:00,59.98,59.99,59.89,59.91,9010.965150363696,59.98,59.99,59.89,59.91,9010.9652
2005-02-24 14:00:00,59.93,60.06,59.89,60.06,19650.417978503963,59.93,60.06,59.89,60.06,19650.418
2005-02-24 14:05:00,60.06,60.26,60.06,60.26,42666.377157746174,60.06,60.26,60.06,60.26,42666.3772
2005-02-24 14:10:00,60.26,60.61,60.25,60.49,118119.639561394,60.26,60.61,60.25,60.49,118119.6396
2005-02-24 14:15:00,60.5,60.75,60.5,60.61,80881.55466290306,60.5,60.75,60.5,60.61,80881.5547
2005-02-24 14:20:00,60.62,60.97,60.57,60.82,86418.4127673434,60.62,60.97,60.57,60.82,86418.4128
2005-02-24 14:25:00,60.82,60.9,60.66,60.71,65573.77049180328,60.82,60.9,60.66,60.71,65573.7705
2005-02-24 14:30:00,60.71,60.87,60.65,60.85,43209.2063836717,60.71,60.87,60.65,60.85,43209.2064
2005-02-24 14:35:00,60.85,60.88,60.82,60.87,69156.44338291173,60.85,60.88,60.82,60.87,69156.4434
2005-02-24 14:40:00,60.88,61.18,60.86,61.11,87286.93952882424,60.88,61.18,60.86,61.11,87286.9395
2005-02-24 14:45:00,61.1,61.11,60.97,60.97,31701.22679405059,61.1,61.11,60.97,60.97,31701.2268
2005-02-24 14:50:00,60.97,61.04,60.96,61.01,28987.08066442297,60.97,61.04,60.96,61.01,28987.0807
2005-02-24 14:55:00,61.01,61.11,60.94,61.11,72956.24796439041,61.01,61.11,60.94,61.11,72956.248
2005-02-24 15:00:00,61.09,61.12,60.86,60.93,71110.62859624362,61.09,61.12,60.86,60.93,71110.6286
2005-02-24 15:05:00,60.92,61.03,60.86,60.88,53414.395831071546,60.92,61.03,60.86,60.88,53414.3958
2005-02-24 15:10:00,60.87,61.09,60.87,61.08,87829.76875474976,60.87,61.09,60.87,61.08,87829.7688
2005-02-24 15:15:00,61.08,61.09,60.97,60.97,32352.62186516122,61.08,61.09,60.97,60.97,32352.6219
2005-02-24 15:20:00,60.97,61.05,60.93,60.99,39843.66518293345,60.97,61.05,60.93,60.99,39843.6652
2005-02-24 15:25:00,61.0,61.04,60.95,61.0,24861.578547388992,61.0,61.04,60.95,61.0,24861.5785
2005-02-24 15:30:00,61.0,61.07,60.99,61.07,30072.73911627402,61.0,61.07,60.99,61.07,30072.7391
2005-02-24 15:35:00,61.07,61.18,61.07,61.15,42014.98208663554,61.07,61.18,61.07,61.15,42014.9821
2005-02-24 15:40:00,61.15,61.3,61.12,61.27,44729.12821626317,61.15,61.3,61.12,61.27,44729.1282
2005-02-24 15:45:00,61.29,61.3,61.23,61.23,40929.3236347845,61.29,61.3,61.23,61.23,40929.3236
2005-02-24 15:50:00,61.25,61.27,61.13,61.2,52220.17153403539,61.25,61.27,61.13,61.2,52220.1715
2005-02-24 15:55:00,61.2,61.47,61.18,61.46,167517.09912061665,61.2,61.47,61.18,61.46,167517.0991
2005-02-25 09:30:00,61.21,61.4,61.12,61.23,56128.54196069916,61.21,61.4,61.12,61.23,56128.542
2005-02-25 09:35:00,61.18,61.37,61.14,61.14,29638.4757355336,61.18,61.37,61.14,61.14,29638.4757
2005-02-25 09:40:00,61.12,61.13,60.99,61.02,26924.329605905983,61.12,61.13,60.99,61.02,26924.3296
2005-02-25 09:45:00,61.0,61.0,60.83,60.9,59168.385625882096,61.0,61.0,60.83,60.9,59168.3856
2005-02-25 09:50:00,60.88,61.05,60.88,60.97,25404.40777331452,60.88,61.05,60.88,60.97,25404.4078
2005-02-25 09:55:00,60.97,61.25,60.97,61.21,25838.671154054937,60.97,61.25,60.97,61.21,25838.6712
2005-02-25 10:00:00,61.23,61.28,60.93,61.25,37020.95320812073,61.23,61.28,60.93,61.25,37020.9532
2005-02-25 10:05:00,61.23,61.23,61.08,61.11,13245.033112582782,61.23,61.23,61.08,61.11,13245.0331
2005-02-25 10:10:00,61.11,61.29,61.08,61.15,28878.51481923787,61.11,61.29,61.08,61.15,28878.5148
2005-02-25 10:15:00,61.12,61.18,60.93,61.08,18890.45706220823,61.12,61.18,60.93,61.08,18890.4571
2005-02-25 10:20:00,61.08,61.1,61.02,61.08,25947.23699924004,61.08,61.1,61.02,61.08,25947.237
2005-02-25 10:25:00,61.09,61.22,60.99,61.22,37346.65074367605,61.09,61.22,60.99,61.22,37346.6507
2005-02-25 10:30:00,61.2,61.2,61.1,61.16,37889.47996960156,61.2,61.2,61.1,61.16,37889.48
2005-02-25 10:35:00,61.16,61.17,61.09,61.15,17370.535229616762,61.16,61.17,61.09,61.15,17370.5352
2005-02-25 10:40:00,61.14,61.23,61.13,61.2,12919.335577027468,61.14,61.23,61.13,61.2,12919.3356
2005-02-25 10:45:00,61.2,61.26,61.18,61.23,20084.681359244383,61.2,61.26,61.18,61.23,20084.6814
2005-02-25 10:50:00,61.25,61.25,61.15,61.18,14982.086635544458,61.25,61.25,61.15,61.18,14982.0866
2005-02-25 10:55:00,61.17,61.53,61.17,61.53,29095.64650960808,61.17,61.53,61.17,61.53,29095.6465
2005-02-25 11:00:00,61.54,61.69,61.52,61.59,41255.02117033981,61.54,61.69,61.52,61.59,41255.0212
2005-02-25 11:05:00,61.58,61.6,61.37,61.41,37672.34827923135,61.58,61.6,61.37,61.41,37672.3483
2005-02-25 11:10:00,61.42,61.46,61.37,61.38,24753.012702203887,61.42,61.46,61.37,61.38,24753.0127
2005-02-25 11:15:00,61.39,61.39,61.27,61.38,21170.33981109543,61.39,61.39,61.27,61.38,21170.3398
2005-02-25 11:20:00,61.38,61.55,61.38,61.5,22690.261643686896,61.38,61.55,61.38,61.5,22690.2616
2005-02-25 11:25:00,61.5,61.51,61.37,61.38,17044.837694061447,61.5,61.51,61.37,61.38,17044.8377
2005-02-25 11:30:00,61.39,61.4,61.35,61.4,15090.652480729565,61.39,61.4,61.35,61.4,15090.6525
2005-02-25 11:35:00,61.41,61.51,61.41,61.51,7165.345782216915,61.41,61.51,61.41,61.51,7165.3458
2005-02-25 11:40:00,61.48,61.5,61.47,61.47,5862.555639995658,61.48,61.5,61.47,61.47,5862.5556
2005-02-25 11:45:00,61.49,61.49,61.46,61.47,8685.267614808381,61.49,61.49,61.46,61.47,8685.2676
2005-02-25 11:50:00,61.47,61.55,61.45,61.53,61991.097600694826,61.47,61.55,61.45,61.53,61991.0976
2005-02-25 11:55:00,61.48,61.75,61.47,61.69,24644.446857018786,61.48,61.75,61.47,61.69,24644.4469
2005-02-25 12:00:00,61.7,61.7,61.62,61.66,17370.535229616762,61.7,61.7,61.62,61.66,17370.5352
2005-02-25 12:05:00,61.66,61.67,61.56,61.56,23015.95917924221,61.66,61.67,61.56,61.56,23015.9592
2005-02-25 12:10:00,61.57,61.6,61.46,61.54,32895.45109108675,61.57,61.6,61.46,61.54,32895.4511
2005-02-25 12:15:00,61.54,61.6,61.51,61.6,16502.008468135926,61.54,61.6,61.51,61.6,16502.0085
2005-02-25 12:20:00,61.61,61.63,61.54,61.56,13027.901422212572,61.61,61.63,61.54,61.56,13027.9014
2005-02-25 12:25:00,61.56,61.58,61.51,61.53,8793.833459993486,61.56,61.58,61.51,61.53,8793.8335
2005-02-25 12:30:00,61.53,61.57,61.52,61.56,7816.740853327544,61.53,61.57,61.52,61.56,7816.7409
2005-02-25 12:35:00,61.58,61.68,61.58,61.64,16610.57431332103,61.58,61.68,61.58,61.64,16610.5743
2005-02-25 12:40:00,61.64,61.64,61.57,61.59,7925.306698512648,61.64,61.64,61.57,61.59,7925.3067
2005-02-25 12:45:00,61.59,61.68,61.57,61.68,14330.69156443383,61.59,61.68,61.57,61.68,14330.6916
2005-02-25 12:50:00,61.68,61.68,61.61,61.62,15307.784171099773,61.68,61.68,61.61,61.62,15307.7842
2005-02-25 12:55:00,61.62,61.66,61.61,61.65,6839.648246661601,61.62,61.66,61.61,61.65,6839.6482
2005-02-25 13:00:00,61.66,61.76,61.65,61.75,39517.96764737814,61.66,61.76,61.65,61.75,39517.9676
2005-02-25 13:05:00,61.73,61.76,61.72,61.76,17587.666919986972,61.73,61.76,61.72,61.76,17587.6669
2005-02-25 13:10:00,61.76,61.76,61.63,61.63,9228.096840733906,61.76,61.76,61.63,61.63,9228.0968
2005-02-25 13:15:00,61.64,61.64,61.55,61.62,10965.150363695582,61.64,61.64,61.55,61.62,10965.1504
2005-02-25 13:20:00,61.63,61.7,61.61,61.67,8251.004234067963,61.63,61.7,61.61,61.67,8251.0042
2005-02-25 13:25:00,61.67,61.68,61.61,61.62,11290.847899250895,61.67,61.68,61.61,61.62,11290.8479
2005-02-25 13:30:00,61.62,61.65,61.52,61.63,11507.979589621104,61.62,61.65,61.52,61.63,11507.9796
2005-02-25 13:35:00,61.64,61.64,61.58,61.6,9879.491911844534,61.64,61.64,61.58,61.6,9879.4919
2005-02-25 13:40:00,61.58,61.68,61.58,61.62,18456.19368146781,61.58,61.68,61.58,61.62,18456.1937
2005-02-25 13:45:00,61.62,61.64,61.56,61.59,6513.950711106286,61.62,61.64,61.56,61.59,6513.9507
2005-02-25 13:50:00,61.58,61.74,61.58,61.7,14113.55987406362,61.58,61.74,61.58,61.7,14113.5599
2005-02-25 13:55:00,61.7,61.72,61.68,61.7,5536.858104440344,61.7,61.72,61.68,61.7,5536.8581
2005-02-25 14:00:00,61.71,61.71,61.69,61.7,4234.067962219086,61.71,61.71,61.69,61.7,4234.068
2005-02-25 14:05:00,61.69,61.73,61.69,61.72,6839.648246661601,61.69,61.73,61.69,61.72,6839.6482
2005-02-25 14:10:00,61.72,61.85,61.7,61.82,29638.4757355336,61.72,61.85,61.7,61.82,29638.4757
2005-02-25 14:15:00,61.85,62.0,61.84,61.96,26381.50037998045,61.85,62.0,61.84,61.96,26381.5004
2005-02-25 14:20:00,61.95,62.07,61.89,61.9,23450.22255998263,61.95,62.07,61.89,61.9,23450.2226
2005-02-25 14:25:00,61.9,61.92,61.86,61.86,22581.69579850179,61.9,61.92,61.86,61.86,22581.6958
2005-02-25 14:30:00,61.88,61.94,61.86,61.92,20518.944739984803,61.88,61.94,61.86,61.92,20518.9447
2005-02-25 14:35:00,61.92,61.99,61.91,61.98,23450.22255998263,61.92,61.99,61.91,61.98,23450.2226
2005-02-25 14:40:00,61.96,61.96,61.86,61.87,36478.1239821952,61.96,61.96,61.86,61.87,36478.124
2005-02-25 14:45:00,61.89,62.01,61.89,61.93,44294.86483552275,61.89,62.01,61.89,61.93,44294.8648
2005-02-25 14:50:00,61.93,61.99,61.9,61.96,11616.54543480621,61.93,61.99,61.9,61.96,11616.5454
2005-02-25 14:55:00,61.96,61.96,61.9,61.91,20518.944739984803,61.96,61.96,61.9,61.91,20518.9447
2005-02-25 15:00:00,61.91,61.92,61.85,61.89,35175.333839973944,61.91,61.92,61.85,61.89,35175.3338
2005-02-25 15:05:00,61.89,61.98,61.89,61.94,20410.37889479969,61.89,61.98,61.89,61.94,20410.3789
2005-02-25 15:10:00,61.94,61.94,61.87,61.89,56345.67365106937,61.94,61.94,61.87,61.89,56345.6737
2005-02-25 15:15:00,61.89,61.89,61.88,61.88,16067.745087395506,61.89,61.89,61.88,61.88,16067.7451
2005-02-25 15:20:00,61.88,61.96,61.85,61.95,36369.5581370101,61.88,61.96,61.85,61.95,36369.5581
2005-02-25 15:25:00,61.94,61.99,61.81,61.97,18564.75952665292,61.94,61.99,61.81,61.97,18564.7595
2005-02-25 15:30:00,61.97,62.07,61.93,61.93,77081.75008142438,61.97,62.07,61.93,61.93,77081.7501
2005-02-25 15:35:00,61.93,61.95,61.76,61.92,51568.77646292477,61.93,61.95,61.76,61.92,51568.7765
2005-02-25 15:40:00,61.9,61.95,61.89,61.9,43209.2063836717,61.9,61.95,61.89,61.9,43209.2064
2005-02-25 15:45:00,61.89,61.92,61.86,61.88,49397.45955922267,61.89,61.92,61.86,61.88,49397.4596
2005-02-25 15:50:00,61.88,61.94,61.83,61.83,41037.889479969606,61.88,61.94,61.83,61.83,41037.8895
2005-02-25 15:55:00,61.83,62.04,61.79,62.02,92606.66594289435,61.83,62.04,61.79,62.02,92606.6659
2005-02-28 09:30:00,34.67,34.73,33.5,34.59,3675170.991206167,34.67,34.73,33.5,34.59,3675170.9912
2005-02-28 09:35:00,34.59,35.72,33.8,35.66,3966453.153837803,34.59,35.72,33.8,35.66,3966453.1538
2005-02-28 09:40:00,35.69,36.57,35.0,36.13,3342959.504939746,35.69,36.57,35.0,36.13,3342959.5049
2005-02-28 09:45:00,36.12,36.54,35.63,36.51,2790033.655412008,36.12,36.54,35.63,36.51,2790033.6554
2005-02-28 09:50:00,36.53,37.11,36.02,37.05,3015742.04755184,36.53,37.11,36.02,37.05,3015742.0476
2005-02-28 09:55:00,37.07,37.53,36.95,36.98,2211811.9639561395,37.07,37.53,36.95,36.98,2211811.964
2005-02-28 10:00:00,36.95,37.81,36.61,37.8,2457822.169145587,36.95,37.81,36.61,37.8,2457822.1691
2005-02-28 10:05:00,37.77,38.28,37.61,37.72,2119639.561393985,37.77,38.28,37.61,37.72,2119639.5614
2005-02-28 10:10:00,37.74,37.88,36.78,36.87,2200521.1160568884,37.74,37.88,36.78,36.87,2200521.1161
2005-02-28 10:15:00,36.86,36.92,35.05,36.59,2062751.0585169904,36.86,36.92,35.05,36.59,2062751.0585
2005-02-28 10:20:00,36.6,36.61,36.03,36.44,1478015.4163500164,36.6,36.61,36.03,36.44,1478015.4164
2005-02-28 10:25:00,36.46,36.88,36.19,36.66,1506133.9702529584,36.46,36.88,36.19,36.66,1506133.9703
2005-02-28 10:30:00,36.68,36.76,35.84,35.92,1585061.3397025296,36.68,36.76,35.84,35.92,1585061.3397
2005-02-28 10:35:00,35.91,36.42,35.91,36.25,1298013.2450331126,35.91,36.42,35.91,36.25,1298013.245
2005-02-28 10:40:00,36.25,36.47,35.93,36.45,882748.8872000868,36.25,36.47,35.93,36.45,882748.8872
2005-02-28 10:45:00,36.45,36.48,36.11,36.12,806318.5321897732,36.45,36.48,36.11,36.12,806318.5322
2005-02-28 10:50:00,36.13,36.26,35.42,35.43,1546303.3329714471,36.13,36.26,35.42,35.43,1546303.333
2005-02-28 10:55:00,35.42,36.61,35.42,35.59,1156660.5146021063,35.42,36.61,35.42,35.59,1156660.5146
2005-02-28 11:00:00,35.6,35.92,35.42,35.69,810769.7318423624,35.6,35.92,35.42,35.69,810769.7318
2005-02-28 11:05:00,35.7,35.74,34.8,34.86,1324394.7454130931,35.7,35.74,34.8,34.86,1324394.7454
2005-02-28 11:10:00,34.85,35.0,34.58,34.61,1557919.8784062534,34.85,35.0,34.58,34.61,1557919.8784
2005-02-28 11:15:00,34.62,34.74,33.71,33.71,1734773.6402127892,34.62,34.74,33.71,33.71,1734773.6402
2005-02-28 11:20:00,33.72,33.91,33.11,33.41,2526978.6125284988,33.72,33.91,33.11,33.41,2526978.6125
2005-02-28 11:25:00,33.4,33.56,33.03,33.22,1822820.540657909,33.4,33.56,33.03,33.22,1822820.5407
2005-02-28 11:30:00,33.22,33.95,33.17,33.71,1899359.461513408,33.22,33.95,33.17,33.71,1899359.4615
2005-02-28 11:35:00,33.71,34.16,33.68,33.93,1577787.4280751275,33.71,34.16,33.68,33.93,1577787.4281
2005-02-28 11:40:00,33.95,33.98,33.56,33.71,1196178.4822494844,33.95,33.98,33.56,33.71,1196178.4822
2005-02-28 11:45:00,33.7,33.87,33.57,33.69,880469.0044511997,33.7,33.87,33.57,33.69,880469.0045
2005-02-28 11:50:00,33.68,33.68,33.19,33.21,1111279.9913147325,33.68,33.68,33.19,33.21,1111279.9913
2005-02-28 11:55:00,33.21,33.39,33.1,33.39,1242536.098143524,33.21,33.39,33.1,33.39,1242536.0981
2005-02-28 12:00:00,33.38,33.52,33.16,33.39,1349364.889805667,33.38,33.52,33.16,33.39,1349364.8898
2005-02-28 12:05:00,33.39,34.52,33.35,34.13,3230593.8551731627,33.39,34.52,33.35,34.13,3230593.8552
2005-02-28 12:10:00,34.14,35.19,34.03,34.82,3762023.6673542494,34.14,35.19,34.03,34.82,3762023.6674
2005-02-28 12:15:00,34.83,35.16,34.46,34.65,1966236.0221474324,34.83,35.16,34.46,34.65,1966236.0221
2005-02-28 12:20:00,34.66,34.86,34.33,34.4,1790467.918792748,34.66,34.86,34.33,34.4,1790467.9188
2005-02-28 12:25:00,34.4,34.6,34.15,34.6,2909673.216805993,34.4,34.6,34.15,34.6,2909673.2168
2005-02-28 12:30:00,34.61,34.79,34.31,34.52,668548.4746498752,34.61,34.79,34.31,34.52,668548.4746
2005-02-28 12:35:00,34.53,34.63,34.17,34.38,1081098.6863532732,34.53,34.63,34.17,34.38,1081098.6864
2005-02-28 12:40:00,34.38,34.5,34.17,34.36,551514.4935403322,34.38,34.5,34.17,34.36,551514.4935
2005-02-28 12:45:00,34.36,34.39,34.16,34.18,486700.6839648247,34.36,34.39,34.16,34.18,486700.684
2005-02-28 12:50:00,34.17,34.31,33.97,34.3,586798.3932254913,34.17,34.31,33.97,34.3,586798.3932
2005-02-28 12:55:00,34.29,34.39,33.84,34.01,682336.3369883834,34.29,34.39,33.84,34.01,682336.337
2005-02-28 13:00:00,33.99,34.13,33.8,33.86,432852.0247530127,33.99,34.13,33.8,33.86,432852.0248
2005-02-28 13:05:00,33.87,34.16,33.86,34.07,335251.3299316035,33.87,34.16,33.86,34.07,335251.3299
2005-02-28 13:10:00,34.08,34.14,33.85,33.87,435240.473347085,34.08,34.14,33.85,33.87,435240.4733
2005-02-28 13:15:00,33.86,33.89,32.64,33.79,664422.9725328411,33.86,33.89,32.64,33.79,664422.9725
2005-02-28 13:20:00,33.78,33.85,33.58,33.74,486700.6839648247,33.78,33.85,33.58,33.74,486700.684
2005-02-28 13:25:00,33.74,33.86,33.71,33.79,847464.9875149279,33.74,33.86,33.71,33.79,847464.9875
2005-02-28 13:30:00,33.84,33.86,33.55,33.66,735316.4694387146,33.84,33.86,33.55,33.66,735316.4694
2005-02-28 13:35:00,33.66,33.89,33.55,33.78,593638.0414721529,33.66,33.89,33.55,33.78,593638.0415
2005-02-28 13:40:00,33.8,33.96,33.57,33.76,719031.5926609489,33.8,33.96,33.57,33.76,719031.5927
2005-02-28 13:45:00,33.76,34.32,33.71,34.09,963087.6126370644,33.76,34.32,33.71,34.09,963087.6126
2005-02-28 13:50:00,34.09,34.13,33.92,34.0,643469.764412116,34.09,34.13,33.92,34.0,643469.7644
2005-02-28 13:55:00,34.0,34.21,33.94,34.03,688198.8926283792,34.0,34.21,33.94,34.03,688198.8926
2005-02-28 14:00:00,34.03,34.27,33.89,34.15,787862.3385083054,34.03,34.27,33.89,34.15,787862.3385
2005-02-28 14:05:00,34.13,34.18,33.96,33.99,546411.8988166323,34.13,34.18,33.96,33.99,546411.8988
2005-02-28 14:10:00,34.0,34.08,33.94,34.06,502876.99489740527,34.0,34.08,33.94,34.06,502876.9949
2005-02-28 14:15:00,34.06,34.68,33.9,34.66,1248507.219628705,34.06,34.68,33.9,34.66,1248507.2196
2005-02-28 14:20:00,34.68,34.73,34.27,34.3,1293670.6112257084,34.68,34.73,34.27,34.3,1293670.6112
2005-02-28 14:25:00,34.32,34.87,34.3,34.81,1294322.006296819,34.32,34.87,34.3,34.81,1294322.0063
2005-02-28 14:30:00,34.82,35.17,34.27,34.73,1595917.9242210402,34.82,35.17,34.27,34.73,1595917.9242
2005-02-28 14:35:00,34.73,34.95,34.56,34.79,1025187.2760829444,34.73,34.95,34.56,34.79,1025187.2761
2005-02-28 14:40:00,34.81,34.96,34.73,34.86,1195309.9554880036,34.81,34.96,34.73,34.86,1195309.9555
2005-02-28 14:45:00,34.86,35.09,34.77,35.08,1190858.7558354142,34.86,35.09,34.77,35.08,1190858.7558
2005-02-28 14:50:00,35.08,35.1,34.78,34.82,1073064.8138095755,35.08,35.1,34.78,34.82,1073064.8138
2005-02-28 14:55:00,34.81,34.87,34.42,34.6,762023.6673542503,34.81,34.87,34.42,34.6,762023.6674
2005-02-28 15:00:00,34.6,34.95,34.45,34.58,840516.7734230811,34.6,34.95,34.45,34.58,840516.7734
2005-02-28 15:05:00,34.58,34.66,34.26,34.36,861578.5473889915,34.58,34.66,34.26,34.36,861578.5474
2005-02-28 15:10:00,34.36,34.48,34.08,34.38,848984.9093475193,34.36,34.48,34.08,34.38,848984.9093
2005-02-28 15:15:00,34.36,34.64,34.35,34.49,634893.0626424927,34.36,34.64,34.35,34.49,634893.0626
2005-02-28 15:20:00,34.49,34.56,34.36,34.52,710237.7592009554,34.49,34.56,34.36,34.52,710237.7592
2005-02-28 15:25:00,34.51,34.73,34.49,34.73,676908.0447291282,34.51,34.73,34.49,34.73,676908.0447
2005-02-28 15:30:00,34.73,34.73,34.43,34.56,814243.8388882858,34.73,34.73,34.43,34.56,814243.8389
2005-02-28 15:35:00,34.56,35.12,34.53,35.11,1320594.9408316144,34.56,35.12,34.53,35.11,1320594.9408
2005-02-28 15:40:00,35.13,35.81,34.86,35.78,2209097.817826512,35.13,35.81,34.86,35.78,2209097.8178
2005-02-28 15:45:00,35.8,35.98,35.39,35.63,1998262.9464770383,35.8,35.98,35.39,35.63,1998262.9465
2005-02-28 15:50:00,35.64,35.82,35.46,35.61,1422212.5719248725,35.64,35.82,35.46,35.61,1422212.5719
2005-02-28 15:55:00,35.61,35.89,34.77,35.64,1710889.154272066,35.61,35.89,34.77,35.64,1710889.1543
2005-03-01 09:30:00,36.6,37.27,35.93,36.64,2883508.8481163825,36.6,37.27,35.93,36.64,2883508.8481
2005-03-01 09:35:00,36.69,36.86,36.38,36.48,1719140.158506134,36.69,36.86,36.38,36.48,1719140.1585
2005-03-01 09:40:00,36.47,36.77,36.45,36.58,1140267.0719791553,36.47,36.77,36.45,36.58,1140267.072
2005-03-01 09:45:00,36.57,36.58,36.19,36.48,1455650.8522418847,36.57,36.58,36.19,36.48,1455650.8522
2005-03-01 09:50:00,36.48,36.51,36.13,36.21,1032352.6218651612,36.48,36.51,36.13,36.21,1032352.6219
2005-03-01 09:55:00,36.16,36.84,36.13,36.36,1050265.9863207035,36.16,36.84,36.13,36.36,1050265.9863
2005-03-01 10:00:00,36.37,36.38,36.15,36.16,777331.4515253501,36.37,36.38,36.15,36.16,777331.4515
2005-03-01 10:05:00,36.19,36.31,36.03,36.19,983715.1232222344,36.19,36.31,36.03,36.19,983715.1232
2005-03-01 10:10:00,36.2,36.41,36.15,36.28,707306.4813809575,36.2,36.41,36.15,36.28,707306.4814
2005-03-01 10:15:00,36.28,36.47,36.22,36.37,678427.9665617197,36.28,36.47,36.22,36.37,678427.9666
2005-03-01 10:20:00,36.37,36.59,36.32,36.49,708717.837368364,36.37,36.59,36.32,36.49,708717.8374
2005-03-01 10:25:00,36.49,36.6,36.39,36.43,559874.0636195852,36.49,36.6,36.39,36.43,559874.0636
2005-03-01 10:30:00,36.43,36.68,36.38,36.64,968081.6415155792,36.43,36.68,36.38,36.64,968081.6415
2005-03-01 10:35:00,36.64,36.84,36.59,36.73,1670068.3964824667,36.64,36.84,36.59,36.73,1670068.3965
2005-03-01 10:40:00,36.73,36.8,36.63,36.72,733687.9817609381,36.73,36.8,36.63,36.72,733687.9818
2005-03-01 10:45:00,36.73,36.8,36.66,36.71,497123.00510259473,36.73,36.8,36.66,36.71,497123.0051
2005-03-01 10:50:00,36.71,36.79,36.66,36.66,376723.4827923136,36.71,36.79,36.66,36.66,376723.4828
2005-03-01 10:55:00,36.66,36.74,36.62,36.67,330800.13027901424,36.66,36.74,36.62,36.67,330800.1303
2005-03-01 11:00:00,36.69,36.77,36.66,36.72,451416.7842796656,36.69,36.77,36.66,36.72,451416.7843
2005-03-01 11:05:00,36.72,36.72,36.59,36.72,570404.9506025405,36.72,36.72,36.59,36.72,570404.9506
2005-03-01 11:10:00,36.7,36.73,36.64,36.73,463576.1589403974,36.7,36.73,36.64,36.73,463576.1589
2005-03-01 11:15:00,36.73,36.74,36.61,36.62,360112.9084789925,36.73,36.74,36.61,36.62,360112.9085
2005-03-01 11:20:00,36.62,36.83,36.6,36.66,307567.0394094018,36.62,36.83,36.6,36.66,307567.0394
2005-03-01 11:25:00,36.65,36.8,36.62,36.77,600477.6897188145,36.65,36.8,36.62,36.77,600477.6897
2005-03-01 11:30:00,36.77,36.84,36.77,36.83,470850.0705677994,36.77,36.84,36.77,36.83,470850.0706
2005-03-01 11:35:00,36.83,36.99,36.79,36.85,1213331.8857887308,36.83,36.99,36.79,36.85,1213331.8858
2005-03-01 11:40:00,36.87,36.89,36.76,36.83,522201.715340354,36.87,36.89,36.76,36.83,522201.7153
2005-03-01 11:45:00,36.83,37.07,36.76,37.03,760503.7455216589,36.83,37.07,36.76,37.03,760503.7455
2005-03-01 11:50:00,37.01,37.13,36.84,37.07,915318.6407556185,37.01,37.13,36.84,37.07,915318.6408
2005-03-01 11:55:00,37.07,37.17,37.0,37.03,810552.6001519922,37.07,37.17,37.0,37.03,810552.6002
2005-03-01 12:00:00,37.03,37.07,36.89,36.98,593529.4756269677,37.03,37.07,36.89,36.98,593529.4756
2005-03-01 12:05:00,37.0,37.24,36.96,37.17,787753.7726631202,37.0,37.24,36.96,37.17,787753.7727
2005-03-01 12:10:00,37.17,37.2,37.07,37.11,528932.7977418305,37.17,37.2,37.07,37.11,528932.7977
2005-03-01 12:15:00,37.11,37.18,37.03,37.17,349039.1922701118,37.11,37.18,37.03,37.17,349039.1923
2005-03-01 12:20:00,37.17,37.25,37.09,37.12,402127.89056562807,37.17,37.25,37.09,37.12,402127.8906
2005-03-01 12:25:00,37.13,37.22,37.04,37.09,417435.67473672784,37.13,37.22,37.04,37.09,417435.6747
2005-03-01 12:30:00,37.09,37.2,37.09,37.13,348930.62642492674,37.09,37.2,37.09,37.13,348930.6264
2005-03-01 12:35:00,37.12,37.23,36.84,37.08,522635.9787210944,37.12,37.23,36.84,37.08,522635.9787
2005-03-01 12:40:00,37.08,37.13,36.95,37.13,425795.2448159809,37.08,37.13,36.95,37.13,425795.2448
2005-03-01 12:45:00,37.13,37.26,37.06,37.23,368363.9127130605,37.13,37.26,37.06,37.23,368363.9127
2005-03-01 12:50:00,37.24,37.42,37.12,37.33,822711.9748127239,37.24,37.42,37.12,37.33,822711.9748
2005-03-01 12:55:00,37.33,37.52,37.3,37.41,820866.3554445772,37.33,37.52,37.3,37.41,820866.3554
2005-03-01 13:00:00,37.42,37.45,37.26,37.37,471175.7681033547,37.42,37.45,37.26,37.37,471175.7681
2005-03-01 13:05:00,37.36,37.46,37.33,37.42,294973.40136792965,37.36,37.46,37.33,37.42,294973.4014
2005-03-01 13:10:00,37.42,37.55,37.34,37.53,532624.036478124,37.42,37.55,37.34,37.53,532624.0365
2005-03-01 13:15:00,37.53,37.67,37.48,37.63,530344.1537292368,37.53,37.67,37.48,37.63,530344.1537
2005-03-01 13:20:00,37.63,37.7,37.6,37.65,606991.6404299207,37.63,37.7,37.6,37.65,606991.6404
2005-03-01 13:25:00,37.64,37.67,37.52,37.54,539355.1188796005,37.64,37.67,37.52,37.54,539355.1189
2005-03-01 13:30:00,37.53,37.61,37.45,37.56,582347.193572902,37.53,37.61,37.45,37.56,582347.1936
2005-03-01 13:35:00,37.57,37.72,37.55,37.72,441645.8582130062,37.57,37.72,37.55,37.72,441645.8582
2005-03-01 13:40:00,37.71,37.73,37.63,37.67,401802.1930300727,37.71,37.73,37.63,37.67,401802.193
2005-03-01 13:45:00,37.67,37.76,37.59,37.6,521550.3202692433,37.67,37.76,37.59,37.6,521550.3203
2005-03-01 13:50:00,37.6,37.72,37.53,37.58,376832.0486374986,37.6,37.72,37.53,37.58,376832.0486
2005-03-01 13:55:00,37.58,37.6,37.5,37.53,425578.1131256107,37.58,37.6,37.5,37.53,425578.1131
2005-03-01 14:00:00,37.54,37.55,37.35,37.38,642275.5401150798,37.54,37.55,37.35,37.38,642275.5401
2005-03-01 14:05:00,37.38,37.43,37.3,37.35,535663.8801433069,37.38,37.43,37.3,37.35,535663.8801
2005-03-01 14:10:00,37.35,37.36,37.23,37.3,440777.3314515254,37.35,37.36,37.23,37.3,440777.3315
2005-03-01 14:15:00,37.3,37.44,37.3,37.43,298013.2450331126,37.3,37.44,37.3,37.43,298013.245
2005-03-01 14:20:00,37.44,37.44,37.27,37.27,371186.6246878732,37.44,37.44,37.27,37.27,371186.6247
2005-03-01 14:25:00,37.28,37.41,37.24,37.32,437628.9219411573,37.28,37.41,37.24,37.32,437628.9219
2005-03-01 14:30:00,37.31,37.37,37.18,37.22,328628.81337531214,37.31,37.37,37.18,37.22,328628.8134
2005-03-01 14:35:00,37.23,37.3,37.13,37.22,395071.1106285963,37.23,37.3,37.13,37.22,395071.1106
2005-03-01 14:40:00,37.21,37.32,37.21,37.31,307349.9077190316,37.21,37.32,37.21,37.31,307349.9077
2005-03-01 14:45:00,37.3,37.43,37.29,37.37,342525.2415590056,37.3,37.43,37.29,37.37,342525.2416
2005-03-01 14:50:00,37.36,37.54,37.32,37.48,517207.6864618391,37.36,37.54,37.32,37.48,517207.6865
2005-03-01 14:55:00,37.47,37.63,37.42,37.57,400065.1395071111,37.47,37.63,37.42,37.57,400065.1395
2005-03-01 15:00:00,37.57,37.58,37.47,37.55,489197.6984040821,37.57,37.58,37.47,37.55,489197.6984
2005-03-01 15:05:00,37.55,37.75,37.5,37.72,700901.0965150364,37.55,37.75,37.5,37.72,700901.0965
2005-03-01 15:10:00,37.74,37.77,37.63,37.72,456627.94484855066,37.74,37.77,37.63,37.72,456627.9448
2005-03-01 15:15:00,37.72,37.88,37.7,37.77,968841.602431875,37.72,37.88,37.7,37.77,968841.6024
2005-03-01 15:20:00,37.77,38.05,37.77,37.94,1278362.8270546086,37.77,38.05,37.77,37.94,1278362.8271
2005-03-01 15:25:00,37.94,38.0,37.81,37.82,670502.659863207,37.94,38.0,37.81,37.82,670502.6599
2005-03-01 15:30:00,37.82,37.86,37.61,37.62,833785.6910216046,37.82,37.86,37.61,37.62,833785.691
2005-03-01 15:35:00,37.62,37.69,37.51,37.68,670828.3573987624,37.62,37.69,37.51,37.68,670828.3574
2005-03-01 15:40:00,37.68,37.82,37.68,37.81,848984.9093475193,37.68,37.82,37.68,37.81,848984.9093
2005-03-01 15:45:00,37.76,38.0,37.74,37.94,876886.3315600912,37.76,38.0,37.74,37.94,876886.3316
2005-03-01 15:50:00,37.93,38.11,37.88,38.11,1085332.7543154925,37.93,38.11,37.88,38.11,1085332.7543
2005-03-01 15:55:00,38.1,38.21,37.92,38.01,928997.9372489416,38.1,38.21,37.92,38.01,928997.9372
2005-03-02 09:30:00,38.33,38.55,37.77,37.87,1542937.791770709,38.33,38.55,37.77,37.87,1542937.7918
2005-03-02 09:35:00,37.87,38.23,37.77,38.01,750081.4243838888,37.87,38.23,37.77,38.01,750081.4244
2005-03-02 09:40:00,38.12,38.92,38.01,38.75,1056888.502876995,38.12,38.92,38.01,38.75,1056888.5029
2005-03-02 09:45:00,38.75,38.78,38.05,38.1,1198566.9308435568,38.75,38.78,38.05,38.1,1198566.9308
2005-03-02 09:50:00,38.1,38.35,37.95,38.05,763217.8916512865,38.1,38.35,37.95,38.05,763217.8917
2005-03-02 09:55:00,38.06,38.45,38.0,38.39,477472.5871240908,38.06,38.45,38.0,38.39,477472.5871
2005-03-02 10:00:00,38.39,38.69,38.38,38.52,898382.368906742,38.39,38.69,38.38,38.52,898382.3689
2005-03-02 10:05:00,38.53,38.62,38.2,38.2,674736.7278254261,38.53,38.62,38.2,38.2,674736.7278
2005-03-02 10:10:00,38.2,38.43,38.2,38.4,377374.8778634242,38.2,38.43,38.2,38.4,377374.8779
2005-03-02 10:15:00,38.39,38.49,38.29,38.38,289653.67495385953,38.39,38.49,38.29,38.38,289653.675
2005-03-02 10:20:00,38.39,38.5,38.23,38.28,407230.485289328,38.39,38.5,38.23,38.28,407230.4853
2005-03-02 10:25:00,38.3,38.47,38.28,38.39,367821.08348713495,38.3,38.47,38.28,38.39,367821.0835
2005-03-02 10:30:00,38.39,38.58,38.37,38.53,454999.4571707741,38.39,38.58,38.37,38.53,454999.4572
2005-03-02 10:35:00,38.52,38.73,38.5,38.52,603517.5333839974,38.52,38.73,38.5,38.52,603517.5334
2005-03-02 10:40:00,38.53,38.56,38.45,38.51,270003.2569753556,38.53,38.56,38.45,38.51,270003.257
2005-03-02 10:45:00,38.51,38.58,38.45,38.55,226794.05059168383,38.51,38.58,38.45,38.55,226794.0506
2005-03-02 10:50:00,38.53,38.7,38.47,38.68,422104.0060796873,38.53,38.7,38.47,38.68,422104.0061
2005-03-02 10:55:00,38.68,38.75,38.65,38.73,560525.4586906959,38.68,38.75,38.65,38.73,560525.4587
2005-03-02 11:00:00,38.73,38.73,38.55,38.65,376072.0877212029,38.73,38.73,38.55,38.65,376072.0877
2005-03-02 11:05:00,38.64,38.68,38.6,38.6,171534.03539246554,38.64,38.68,38.6,38.6,171534.0354
2005-03-02 11:10:00,38.62,38.66,38.39,38.45,284876.7777657149,38.62,38.66,38.39,38.45,284876.7778
2005-03-02 11:15:00,38.44,38.63,38.42,38.55,322766.25773531647,38.44,38.63,38.42,38.55,322766.2577
2005-03-02 11:20:00,38.55,38.58,38.51,38.53,198241.2333080013,38.55,38.58,38.51,38.53,198241.2333
2005-03-02 11:25:00,38.53,38.58,38.51,38.55,218651.612202801,38.53,38.58,38.51,38.55,218651.6122
2005-03-02 11:30:00,38.56,38.63,38.36,38.37,285311.04114645533,38.56,38.63,38.36,38.37,285311.0411
2005-03-02 11:35:00,38.37,38.41,38.27,38.3,244598.84920204105,38.37,38.41,38.27,38.3,244598.8492
2005-03-02 11:40:00,38.3,38.41,38.23,38.38,298664.6401042232,38.3,38.41,38.23,38.38,298664.6401
2005-03-02 11:45:00,38.37,38.49,38.37,38.39,307458.4735642167,38.37,38.49,38.37,38.39,307458.4736
2005-03-02 11:50:00,38.4,38.47,38.36,38.45,132341.76528064272,38.4,38.47,38.36,38.45,132341.7653
2005-03-02 11:55:00,38.45,38.48,38.4,38.42,106503.09412658778,38.45,38.48,38.4,38.42,106503.0941
2005-03-02 12:00:00,38.42,38.52,38.35,38.41,184887.63435023345,38.42,38.52,38.35,38.41,184887.6344
2005-03-02 12:05:00,38.42,38.47,38.42,38.46,107588.75257843884,38.42,38.47,38.42,38.46,107588.7526
2005-03-02 12:10:00,38.45,38.47,38.44,38.45,67419.38985995007,38.45,38.47,38.44,38.45,67419.3899
2005-03-02 12:15:00,38.45,38.55,38.45,38.52,93692.32439474542,38.45,38.55,38.45,38.52,93692.3244
2005-03-02 12:20:00,38.52,38.7,38.52,38.64,238844.85940723048,38.52,38.7,38.52,38.64,238844.8594
2005-03-02 12:25:00,38.65,38.76,38.63,38.72,269786.12528498535,38.65,38.76,38.63,38.72,269786.1253
2005-03-02 12:30:00,38.71,38.75,38.62,38.69,312778.19997828687,38.71,38.75,38.62,38.69,312778.2
2005-03-02 12:35:00,38.69,38.69,38.63,38.63,78818.80360438606,38.69,38.69,38.63,38.63,78818.8036
2005-03-02 12:40:00,38.63,38.64,38.19,38.58,145478.2325480404,38.63,38.64,38.19,38.58,145478.2325
2005-03-02 12:45:00,38.58,38.69,38.55,38.68,86418.4127673434,38.58,38.69,38.55,38.68,86418.4128
2005-03-02 12:50:00,38.67,38.71,38.62,38.68,109434.3719465856,38.67,38.71,38.62,38.68,109434.3719
2005-03-02 12:55:00,38.67,38.7,38.67,38.7,104440.34306807078,38.67,38.7,38.67,38.7,104440.3431
2005-03-02 13:00:00,38.7,38.8,38.7,38.75,295299.098903485,38.7,38.8,38.7,38.75,295299.0989
2005-03-02 13:05:00,38.74,38.8,38.7,38.7,227336.87981760936,38.74,38.8,38.7,38.7,227336.8798
2005-03-02 13:10:00,38.7,38.73,38.67,38.71,81424.38388882858,38.7,38.73,38.67,38.71,81424.3839
2005-03-02 13:15:00,38.73,38.73,38.55,38.61,162523.07024210185,38.73,38.73,38.55,38.61,162523.0702
2005-03-02 13:20:00,38.61,38.62,38.56,38.58,97057.86559548366,38.61,38.62,38.56,38.58,97057.8656
2005-03-02 13:25:00,38.58,38.61,38.5,38.51,170774.0744761698,38.58,38.61,38.5,38.51,170774.0745
2005-03-02 13:30:00,38.51,38.58,38.5,38.54,117793.94202583868,38.51,38.58,38.5,38.54,117793.942
2005-03-02 13:35:00,38.54,38.58,38.47,38.48,75561.82824883291,38.54,38.58,38.47,38.48,75561.8282
2005-03-02 13:40:00,38.48,38.57,38.44,38.52,161545.9776354359,38.48,38.57,38.44,38.52,161545.9776
2005-03-02 13:45:00,38.52,38.58,38.41,38.41,147215.28607100208,38.52,38.58,38.41,38.41,147215.2861
2005-03-02 13:50:00,38.42,38.46,38.28,38.28,217674.51959613507,38.42,38.46,38.28,38.28,217674.5196
2005-03-02 13:55:00,38.28,38.35,38.25,38.34,241450.439691673,38.28,38.35,38.25,38.34,241450.4397
2005-03-02 14:00:00,38.34,38.36,38.27,38.35,279014.22212571924,38.34,38.36,38.27,38.35,279014.2221
2005-03-02 14:05:00,38.36,38.47,38.25,38.27,226468.3530561285,38.36,38.47,38.25,38.27,226468.3531
2005-03-02 14:10:00,38.25,38.31,38.2,38.28,328411.6816849419,38.25,38.31,38.2,38.28,328411.6817
2005-03-02 14:15:00,38.27,38.35,38.25,38.35,140375.63782434046,38.27,38.35,38.25,38.35,140375.6378
2005-03-02 14:20:00,38.34,38.35,38.28,38.35,155249.15861469982,38.34,38.35,38.28,38.35,155249.1586
2005-03-02 14:25:00,38.35,38.35,38.27,38.29,76973.18423623928,38.35,38.35,38.27,38.29,76973.1842
2005-03-02 14:30:00,38.28,38.29,37.98,38.02,444034.30680707854,38.28,38.29,37.98,38.02,444034.3068
2005-03-02 14:35:00,38.01,38.04,37.88,37.93,361741.3961567691,38.01,38.04,37.88,37.93,361741.3962
2005-03-02 14:40:00,37.95,38.03,37.89,37.94,243513.19075019,37.95,38.03,37.89,37.94,243513.1908
2005-03-02 14:45:00,37.94,37.99,37.84,37.92,207469.33014873523,37.94,37.99,37.84,37.92,207469.3301
2005-03-02 14:50:00,37.91,38.08,37.91,38.01,185864.72695689937,37.91,38.08,37.91,38.01,185864.727
2005-03-02 14:55:00,38.01,38.08,38.0,38.06,128107.69731842364,38.01,38.08,38.0,38.06,128107.6973
2005-03-02 15:00:00,38.06,38.15,38.02,38.04,232656.6062316796,38.06,38.15,38.02,38.04,232656.6062
2005-03-02 15:05:00,38.05,38.14,37.99,38.05,204755.1840191076,38.05,38.14,37.99,38.05,204755.184
2005-03-02 15:10:00,38.04,38.06,37.9,37.94,195852.784713929,38.04,38.06,37.9,37.94,195852.7847
2005-03-02 15:15:00,37.95,37.95,37.66,37.66,521116.0568885029,37.95,37.95,37.66,37.66,521116.0569
2005-03-02 15:20:00,37.67,37.75,37.63,37.72,348496.3630441863,37.67,37.75,37.63,37.72,348496.363
2005-03-02 15:25:00,37.73,37.74,37.53,37.62,389208.5549886006,37.73,37.74,37.53,37.62,389208.555
2005-03-02 15:30:00,37.62,37.77,37.57,37.77,331885.7887308653,37.62,37.77,37.57,37.77,331885.7887
2005-03-02 15:35:00,37.76,37.8,37.67,37.74,286505.2654434915,37.76,37.8,37.67,37.74,286505.2654
2005-03-02 15:40:00,37.72,37.74,37.63,37.69,213983.2808598415,37.72,37.74,37.63,37.69,213983.2809
2005-03-02 15:45:00,37.68,37.72,37.64,37.66,162197.37270654654,37.68,37.72,37.64,37.66,162197.3727
2005-03-02 15:50:00,37.66,37.74,37.64,37.65,218977.3097383564,37.66,37.74,37.64,37.65,218977.3097
2005-03-02 15:55:00,37.65,37.77,37.62,37.67,565302.3558788405,37.65,37.77,37.62,37.67,565302.3559
2005-03-03 09:30:00,38.22,38.28,37.93,38.01,754749.7557268484,38.22,38.28,37.93,38.01,754749.7557
2005-03-03 09:35:00,38.06,38.16,37.89,37.89,605363.1527521441,38.06,38.16,37.89,37.89,605363.1528
2005-03-03 09:40:00,37.89,37.95,37.4,37.4,691672.9996743025,37.89,37.95,37.4,37.4,691672.9997
2005-03-03 09:45:00,37.41,37.6,37.32,37.45,509065.2480729563,37.41,37.6,37.32,37.45,509065.2481
2005-03-03 09:50:00,37.45,37.47,37.05,37.17,627944.848550646,37.45,37.47,37.05,37.17,627944.8486
2005-03-03 09:55:00,37.17,37.34,37.16,37.27,370643.7954619477,37.17,37.34,37.16,37.27,370643.7955
2005-03-03 10:00:00,37.27,37.41,37.1,37.37,340353.9246553035,37.27,37.41,37.1,37.37,340353.9247
2005-03-03 10:05:00,37.37,37.53,37.3,37.47,255238.3020301813,37.37,37.53,37.3,37.47,255238.302
2005-03-03 10:10:00,37.49,37.55,37.38,37.46,347953.5338182608,37.49,37.55,37.38,37.46,347953.5338
2005-03-03 10:15:00,37.46,37.77,37.11,37.11,265117.79394202586,37.46,37.77,37.11,37.11,265117.7939
2005-03-03 10:20:00,37.11,37.29,37.1,37.24,207360.76430355007,37.11,37.29,37.1,37.24,207360.7643
2005-03-03 10:25:00,37.22,37.29,37.18,37.22,119422.42970361524,37.22,37.29,37.18,37.22,119422.4297
2005-03-03 10:30:00,37.21,37.26,37.15,37.24,171642.60123765064,37.21,37.26,37.15,37.24,171642.6012
2005-03-03 10:35:00,37.24,37.37,37.24,37.27,189338.83400282272,37.24,37.37,37.24,37.27,189338.834
2005-03-03 10:40:00,37.26,37.3,37.17,37.18,163065.89946802738,37.26,37.3,37.17,37.18,163065.8995
2005-03-03 10:45:00,37.18,37.18,37.07,37.14,225599.8262946477,37.18,37.18,37.07,37.14,225599.8263
2005-03-03 10:50:00,37.15,37.18,37.06,37.15,157311.9096732168,37.15,37.18,37.06,37.15,157311.9097
2005-03-03 10:55:00,37.17,37.18,37.1,37.16,123113.6684399088,37.17,37.18,37.1,37.16,123113.6684
2005-03-03 11:00:00,37.15,37.16,36.91,36.96,275974.3784605363,37.15,37.16,36.91,36.96,275974.3785
2005-03-03 11:05:00,36.97,36.98,36.68,36.72,660297.4704158072,36.97,36.98,36.68,36.72,660297.4704
2005-03-03 11:10:00,36.74,36.89,36.71,36.83,345239.3876886332,36.74,36.89,36.71,36.83,345239.3877
2005-03-03 11:15:00,36.84,36.85,36.75,36.83,137987.18923026815,36.84,36.85,36.75,36.83,137987.1892
2005-03-03 11:20:00,36.83,36.83,36.7,36.72,226359.78721094344,36.83,36.83,36.7,36.72,226359.7872
2005-03-03 11:25:00,36.72,36.75,36.6,36.62,379329.0630767561,36.72,36.75,36.6,36.62,379329.0631
2005-03-03 11:30:00,36.62,36.73,36.57,36.63,244164.58582130063,36.62,36.73,36.57,36.63,244164.5858
2005-03-03 11:35:00,36.61,36.7,36.61,36.66,172728.2596895017,36.61,36.7,36.61,36.66,172728.2597
2005-03-03 11:40:00,36.66,36.71,36.59,36.65,300184.5619368147,36.66,36.71,36.59,36.65,300184.5619
2005-03-03 11:45:00,36.66,36.66,36.38,36.41,476495.4945174248,36.66,36.66,36.38,36.41,476495.4945
2005-03-03 11:50:00,36.4,36.45,36.32,36.37,386168.71132341766,36.4,36.45,36.32,36.37,386168.7113
2005-03-03 11:55:00,36.37,36.44,36.31,36.31,401802.1930300727,36.37,36.44,36.31,36.31,401802.193
2005-03-03 12:00:00,36.32,36.37,36.14,36.22,412984.47508413857,36.32,36.37,36.14,36.22,412984.4751
2005-03-03 12:05:00,36.23,36.38,36.23,36.34,359678.6450982521,36.23,36.38,36.23,36.34,359678.6451
2005-03-03 12:10:00,36.35,36.37,36.23,36.26,316795.1362501357,36.35,36.37,36.23,36.26,316795.1363
2005-03-03 12:15:00,36.25,36.38,36.25,36.29,184670.5026598632,36.25,36.38,36.25,36.29,184670.5027
2005-03-03 12:20:00,36.29,36.31,36.15,36.19,170665.5086309847,36.29,36.31,36.15,36.19,170665.5086
2005-03-03 12:25:00,36.21,36.21,36.12,36.14,173162.5230702421,36.21,36.21,36.12,36.14,173162.5231
2005-03-03 12:30:00,36.13,36.3,36.06,36.29,261969.38443165785,36.13,36.3,36.06,36.29,261969.3844
2005-03-03 12:35:00,36.28,36.36,36.21,36.24,278471.39289979375,36.28,36.36,36.21,36.24,278471.3929
2005-03-03 12:40:00,36.24,36.34,36.24,36.3,76213.22331994354,36.24,36.34,36.24,36.3,76213.2233
2005-03-03 12:45:00,36.29,36.34,36.25,36.29,151123.65649766583,36.29,36.34,36.25,36.29,151123.6565
2005-03-03 12:50:00,36.29,36.31,36.27,36.29,167082.83573987623,36.29,36.31,36.27,36.29,167082.8357
2005-03-03 12:55:00,36.29,36.35,36.29,36.34,156769.0804472913,36.29,36.35,36.29,36.34,156769.0804
2005-03-03 13:00:00,36.34,36.5,36.32,36.46,208880.6861361416,36.34,36.5,36.32,36.46,208880.6861
2005-03-03 13:05:00,36.48,36.52,36.38,36.44,181522.0931494952,36.48,36.52,36.38,36.44,181522.0931
2005-03-03 13:10:00,36.44,36.49,36.39,36.44,153837.80262729345,36.44,36.49,36.39,36.44,153837.8026
2005-03-03 13:15:00,36.43,36.46,36.35,36.35,180653.56638801435,36.43,36.46,36.35,36.35,180653.5664
2005-03-03 13:20:00,36.35,36.37,36.2,36.29,163174.46531321248,36.35,36.37,36.2,36.29,163174.4653
2005-03-03 13:25:00,36.27,36.29,36.15,36.2,149603.7346650744,36.27,36.29,36.15,36.2,149603.7347
2005-03-03 13:30:00,36.21,36.25,36.16,36.24,101400.49940288786,36.21,36.25,36.16,36.24,101400.4994
2005-03-03 13:35:00,36.24,36.35,36.23,36.33,107154.4891976984,36.24,36.35,36.23,36.33,107154.4892
2005-03-03 13:40:00,36.33,36.33,36.25,36.25,58951.25393551189,36.33,36.33,36.25,36.25,58951.2539
2005-03-03 13:45:00,36.25,36.3,36.24,36.25,103463.25046140484,36.25,36.3,36.24,36.25,103463.2505
2005-03-03 13:50:00,36.25,36.28,36.25,36.28,110737.16208880689,36.25,36.28,36.25,36.28,110737.1621
2005-03-03 13:55:00,36.28,36.29,36.11,36.14,203018.13049614592,36.28,36.29,36.11,36.14,203018.1305
2005-03-03 14:00:00,36.15,36.17,36.12,36.13,125936.38041472153,36.15,36.17,36.12,36.13,125936.3804
2005-03-03 14:05:00,36.13,36.13,35.93,36.0,364021.2789056563,36.13,36.13,35.93,36.0,364021.2789
2005-03-03 14:10:00,35.99,36.08,35.9,36.05,382911.7359678645,35.99,36.08,35.9,36.05,382911.736
2005-03-03 14:15:00,36.04,36.09,35.98,35.99,245141.67842796657,36.04,36.09,35.98,35.99,245141.6784
2005-03-03 14:20:00,35.99,36.0,35.92,35.98,211594.8322657692,35.99,36.0,35.92,35.98,211594.8323
2005-03-03 14:25:00,35.98,36.06,35.97,36.02,175442.40581912932,35.98,36.06,35.97,36.02,175442.4058
2005-03-03 14:30:00,36.02,36.04,35.98,36.03,127890.56562805342,36.02,36.04,35.98,36.03,127890.5656
2005-03-03 14:35:00,36.03,36.17,36.01,36.03,243404.6249050049,36.03,36.17,36.01,36.03,243404.6249
2005-03-03 14:40:00,36.03,36.11,35.74,35.88,416132.8845945066,36.03,36.11,35.74,35.88,416132.8846
2005-03-03 14:45:00,35.88,36.03,35.88,36.03,226142.65552057323,35.88,36.03,35.88,36.03,226142.6555
2005-03-03 14:50:00,36.03,36.15,35.97,36.06,202475.3012702204,36.03,36.15,35.97,36.06,202475.3013
2005-03-03 14:55:00,36.06,36.15,36.04,36.08,228531.1041146456,36.06,36.15,36.04,36.08,228531.1041
2005-03-03 15:00:00,36.11,36.13,36.04,36.12,219411.57311909675,36.11,36.13,36.04,36.12,219411.5731
2005-03-03 15:05:00,36.13,36.15,36.04,36.06,221800.02171316903,36.13,36.15,36.04,36.06,221800.0217
2005-03-03 15:10:00,36.06,36.08,36.04,36.05,184127.67343393769,36.06,36.08,36.04,36.05,184127.6734
2005-03-03 15:15:00,36.06,36.07,35.98,36.05,272391.70556942787,36.06,36.07,35.98,36.05,272391.7056
2005-03-03 15:20:00,36.05,36.08,36.01,36.04,178373.68363912715,36.05,36.08,36.01,36.04,178373.6836
2005-03-03 15:25:00,36.04,36.09,36.02,36.07,221908.58755835416,36.04,36.09,36.02,36.07,221908.5876
2005-03-03 15:30:00,36.08,36.11,35.92,35.95,245250.24427315168,36.08,36.11,35.92,35.95,245250.2443
2005-03-03 15:35:00,35.95,36.02,35.87,35.96,274454.45662794483,35.95,36.02,35.87,35.96,274454.4566
2005-03-03 15:40:00,35.97,36.11,35.96,36.09,294213.44045163394,35.97,36.11,35.96,36.09,294213.4405
2005-03-03 15:45:00,36.09,36.2,36.08,36.11,458256.43252632726,36.09,36.2,36.08,36.11,458256.4325
2005-03-03 15:50:00,36.11,36.31,36.11,36.23,488003.4741070459,36.11,36.31,36.11,36.23,488003.4741
2005-03-03 15:55:00,36.24,36.29,36.18,36.23,425252.4155900554,36.24,36.29,36.18,36.23,425252.4156
2005-03-04 09:30:00,35.43,35.47,34.99,35.17,1791336.4455542287,35.43,35.47,34.99,35.17,1791336.4456
2005-03-04 09:35:00,35.17,35.27,34.94,35.03,1297687.5474975572,35.17,35.27,34.94,35.03,1297687.5475
2005-03-04 09:40:00,35.03,35.15,34.95,34.99,1059711.2148518076,35.03,35.15,34.95,34.99,1059711.2149
2005-03-04 09:45:00,34.98,35.0,34.81,34.86,955053.7400933668,34.98,35.0,34.81,34.86,955053.7401
2005-03-04 09:50:00,34.86,35.0,34.82,34.92,789273.6944957117,34.86,35.0,34.82,34.92,789273.6945
2005-03-04 09:55:00,34.93,35.1,34.92,35.02,627293.4534795354,34.93,35.1,34.92,35.02,627293.4535
2005-03-04 10:00:00,35.03,35.04,34.75,34.78,508848.1163825861,35.03,35.04,34.75,34.78,508848.1164
2005-03-04 10:05:00,34.79,34.9,34.76,34.81,516013.462164803,34.79,34.9,34.76,34.81,516013.4622
2005-03-04 10:10:00,34.77,34.85,34.67,34.77,752144.1754424059,34.77,34.85,34.67,34.77,752144.1754
2005-03-04 10:15:00,34.76,34.86,34.69,34.73,388991.4232982304,34.76,34.86,34.69,34.73,388991.4233
2005-03-04 10:20:00,34.72,34.77,34.57,34.63,537943.7628921941,34.72,34.77,34.57,34.63,537943.7629
2005-03-04 10:25:00,34.62,34.77,34.61,34.68,444577.136033004,34.62,34.77,34.61,34.68,444577.136
2005-03-04 10:30:00,34.68,34.91,34.65,34.82,684181.9563565303,34.68,34.91,34.65,34.82,684181.9564
2005-03-04 10:35:00,34.83,34.88,34.75,34.81,341982.41233308,34.83,34.88,34.75,34.81,341982.4123
2005-03-04 10:40:00,34.85,34.89,34.79,34.87,484855.0645966779,34.85,34.89,34.79,34.87,484855.0646
2005-03-04 10:45:00,34.86,34.96,34.82,34.91,303767.2348279231,34.86,34.96,34.82,34.91,303767.2348
2005-03-04 10:50:00,34.91,35.0,34.88,34.95,362935.62045380526,34.91,35.0,34.88,34.95,362935.6205
2005-03-04 10:55:00,34.96,34.99,34.89,34.94,352730.4310064054,34.96,34.99,34.89,34.94,352730.431
2005-03-04 11:00:00,34.91,34.96,34.85,34.9,380631.8532189773,34.91,34.96,34.85,34.9,380631.8532
2005-03-04 11:05:00,34.89,34.9,34.82,34.82,158397.56812506786,34.89,34.9,34.82,34.82,158397.5681
2005-03-04 11:10:00,34.82,34.91,34.82,34.86,121810.87829768757,34.82,34.91,34.82,34.86,121810.8783
2005-03-04 11:15:00,34.87,34.91,34.8,34.87,209640.6470524373,34.87,34.91,34.8,34.87,209640.6471
2005-03-04 11:20:00,34.86,35.08,34.86,34.96,394094.0180219303,34.86,35.08,34.86,34.96,394094.018
2005-03-04 11:25:00,34.95,35.01,34.93,34.98,419172.7282596895,34.95,35.01,34.93,34.98,419172.7283
2005-03-04 11:30:00,34.99,35.01,34.91,34.97,284985.34361090005,34.99,35.01,34.91,34.97,284985.3436
2005-03-04 11:35:00,34.96,34.99,34.96,34.97,184887.63435023345,34.96,34.99,34.96,34.97,184887.6344
2005-03-04 11:40:00,34.98,35.01,34.96,34.96,227771.1431983498,34.98,35.01,34.96,34.96,227771.1432
2005-03-04 11:45:00,34.96,34.96,34.86,34.96,148952.33959396376,34.96,34.96,34.86,34.96,148952.3396
2005-03-04 11:50:00,34.95,35.14,34.95,35.14,349039.1922701118,34.95,35.14,34.95,35.14,349039.1923
2005-03-04 11:55:00,35.14,35.92,35.0,35.1,551297.361849962,35.14,35.92,35.0,35.1,551297.3618
2005-03-04 12:00:00,35.1,35.14,35.0,35.01,219194.4414287265,35.1,35.14,35.0,35.01,219194.4414
2005-03-04 12:05:00,35.0,35.05,34.96,34.97,157963.30474432744,35.0,35.05,34.96,34.97,157963.3047
2005-03-04 12:10:00,34.96,35.07,34.96,35.01,81098.68635327327,34.96,35.07,34.96,35.01,81098.6864
2005-03-04 12:15:00,35.01,35.1,35.01,35.02,95863.64129844752,35.01,35.1,35.01,35.02,95863.6413
2005-03-04 12:20:00,35.02,35.1,35.0,35.08,158723.26566062318,35.02,35.1,35.0,35.08,158723.2657
2005-03-04 12:25:00,35.08,35.08,35.02,35.02,62208.22929106504,35.08,35.08,35.02,35.02,62208.2293
2005-03-04 12:30:00,35.02,35.05,34.86,34.98,166974.26989469113,35.02,35.05,34.86,34.98,166974.2699
2005-03-04 12:35:00,34.98,35.07,34.96,35.01,50591.68385625882,34.98,35.07,34.96,35.01,50591.6839
2005-03-04 12:40:00,35.0,35.02,35.0,35.01,76864.61839105417,35.0,35.02,35.0,35.01,76864.6184
2005-03-04 12:45:00,35.01,35.02,34.85,34.94,113559.8740636196,35.01,35.02,34.85,34.94,113559.8741
2005-03-04 12:50:00,34.94,34.98,34.93,34.93,66550.86309846923,34.94,34.98,34.93,34.93,66550.8631
2005-03-04 12:55:00,34.93,34.95,34.83,34.85,86418.4127673434,34.93,34.95,34.83,34.85,86418.4128
2005-03-04 13:00:00,34.86,34.96,34.86,34.88,47768.9718814461,34.86,34.96,34.86,34.88,47768.9719
2005-03-04 13:05:00,34.87,34.92,34.82,34.92,163500.1628487678,34.87,34.92,34.82,34.92,163500.1628
2005-03-04 13:10:00,34.93,34.95,34.9,34.94,85115.62262512214,34.93,34.95,34.9,34.94,85115.6226
2005-03-04 13:15:00,34.94,34.97,34.88,34.9,75887.52578438823,34.94,34.97,34.88,34.9,75887.5258
2005-03-04 13:20:00,34.9,34.91,34.87,34.91,72304.85289327978,34.9,34.91,34.87,34.91,72304.8529
2005-03-04 13:25:00,34.91,34.97,34.82,34.86,134078.8188036044,34.91,34.97,34.82,34.86,134078.8188
2005-03-04 13:30:00,34.86,34.88,34.71,34.73,240799.0446205624,34.86,34.88,34.71,34.73,240799.0446
2005-03-04 13:35:00,34.73,34.73,34.59,34.64,217457.3879057649,34.73,34.73,34.59,34.64,217457.3879
2005-03-04 13:40:00,34.64,34.73,34.63,34.71,119422.42970361524,34.64,34.73,34.63,34.71,119422.4297
2005-03-04 13:45:00,34.71,34.75,34.7,34.7,54065.790902182176,34.71,34.75,34.7,34.7,54065.7909
2005-03-04 13:50:00,34.71,34.78,34.64,34.64,110628.59624362177,34.71,34.78,34.64,34.64,110628.5962
2005-03-04 13:55:00,34.65,34.68,34.61,34.61,154814.8952339594,34.65,34.68,34.61,34.61,154814.8952
2005-03-04 14:00:00,34.62,34.66,34.54,34.57,248832.9171642601,34.62,34.66,34.54,34.57,248832.9172
2005-03-04 14:05:00,34.55,34.66,34.54,34.65,192704.37520356092,34.55,34.66,34.54,34.65,192704.3752
2005-03-04 14:10:00,34.66,34.66,34.55,34.62,82944.30572142004,34.66,34.66,34.55,34.62,82944.3057
2005-03-04 14:15:00,34.61,34.61,34.54,34.57,74910.4331777223,34.61,34.61,34.54,34.57,74910.4332
2005-03-04 14:20:00,34.58,34.6,34.57,34.59,101291.93355770277,34.58,34.6,34.57,34.59,101291.9336
2005-03-04 14:25:00,34.59,34.6,34.54,34.58,155357.72445988492,34.59,34.6,34.54,34.58,155357.7245
2005-03-04 14:30:00,34.59,34.69,34.57,34.68,361090.0010856584,34.59,34.69,34.57,34.68,361090.0011
2005-03-04 14:35:00,34.68,34.78,34.64,34.77,207143.6326131799,34.68,34.78,34.64,34.77,207143.6326
2005-03-04 14:40:00,34.77,34.78,34.7,34.74,187167.51709912065,34.77,34.78,34.7,34.74,187167.5171
2005-03-04 14:45:00,34.74,34.76,34.71,34.71,165780.04559765497,34.74,34.76,34.71,34.71,165780.0456
2005-03-04 14:50:00,34.72,34.73,34.67,34.7,96080.77298881771,34.72,34.73,34.67,34.7,96080.773
2005-03-04 14:55:00,34.7,34.7,34.61,34.64,78818.80360438606,34.7,34.7,34.61,34.64,78818.8036
2005-03-04 15:00:00,34.63,34.73,34.63,34.64,86201.28107697319,34.63,34.73,34.63,34.64,86201.2811
2005-03-04 15:05:00,34.64,34.65,34.63,34.64,102811.85539029422,34.64,34.65,34.63,34.64,102811.8554
2005-03-04 15:10:00,34.63,34.65,34.61,34.64,134513.08218434482,34.63,34.65,34.61,34.64,134513.0822
2005-03-04 15:15:00,34.65,34.73,34.64,34.71,251004.2340679622,34.65,34.73,34.64,34.71,251004.2341
2005-03-04 15:20:00,34.71,34.74,34.68,34.73,407013.35359895776,34.71,34.74,34.68,34.73,407013.3536
2005-03-04 15:25:00,34.73,34.74,34.71,34.71,202366.7354250353,34.73,34.74,34.71,34.71,202366.7354
2005-03-04 15:30:00,34.72,34.73,34.67,34.7,250135.7073064814,34.72,34.73,34.67,34.7,250135.7073
2005-03-04 15:35:00,34.7,34.71,34.64,34.66,144175.44240581914,34.7,34.71,34.64,34.66,144175.4424
2005-03-04 15:40:00,34.66,34.66,34.54,34.56,287808.0555857127,34.66,34.66,34.54,34.56,287808.0556
2005-03-04 15:45:00,34.55,34.62,34.55,34.56,216154.5977635436,34.55,34.62,34.55,34.56,216154.5978
2005-03-04 15:50:00,34.57,34.58,34.53,34.55,275757.2467701661,34.57,34.58,34.53,34.55,275757.2468
2005-03-04 15:55:00,34.54,34.59,34.5,34.57,582238.6277277169,34.54,34.59,34.5,34.57,582238.6277
2005-03-07 09:30:00,35.03,35.24,34.83,34.99,821626.3163608729,35.03,35.24,34.83,34.99,821626.3164
2005-03-07 09:35:00,34.99,34.99,34.82,34.96,327868.85245901643,34.99,34.99,34.82,34.96,327868.8525
2005-03-07 09:40:00,34.96,34.96,34.86,34.9,257952.44815980893,34.96,34.96,34.86,34.9,257952.4482
2005-03-07 09:45:00,34.88,34.89,34.77,34.85,207795.0276842905,34.88,34.89,34.77,34.85,207795.0277
2005-03-07 09:50:00,34.85,34.96,34.82,34.96,234285.0939094561,34.85,34.96,34.82,34.96,234285.0939
2005-03-07 09:55:00,34.96,35.07,34.96,35.06,363369.8838345457,34.96,35.07,34.96,35.06,363369.8838
2005-03-07 10:00:00,35.06,35.07,34.96,35.0,228639.66995983064,35.06,35.07,34.96,35.0,228639.67
2005-03-07 10:05:00,35.0,35.01,34.97,34.97,265334.9256323961,35.0,35.01,34.97,34.97,265334.9256
2005-03-07 10:10:00,34.97,34.98,34.9,34.92,143741.17902507872,34.97,34.98,34.9,34.92,143741.179
2005-03-07 10:15:00,34.92,34.97,34.86,34.95,147758.1152969276,34.92,34.97,34.86,34.95,147758.1153
2005-03-07 10:20:00,34.95,34.96,34.91,34.96,131038.97513842146,34.95,34.96,34.91,34.96,131038.9751
2005-03-07 10:25:00,34.96,34.97,34.92,34.95,168277.0600369124,34.96,34.97,34.92,34.95,168277.06
2005-03-07 10:30:00,34.95,34.96,34.88,34.94,74910.4331777223,34.95,34.96,34.88,34.94,74910.4332
2005-03-07 10:35:00,34.94,34.96,34.91,34.94,84355.6617088264,34.94,34.96,34.91,34.94,84355.6617
2005-03-07 10:40:00,34.94,34.96,34.91,34.95,111388.55715991747,34.94,34.96,34.91,34.95,111388.5572
2005-03-07 10:45:00,34.95,34.96,34.94,34.96,189990.22907393333,34.95,34.96,34.94,34.96,189990.2291
2005-03-07 10:50:00,34.96,34.96,34.89,34.92,102594.723699924,34.96,34.96,34.89,34.92,102594.7237
2005-03-07 10:55:00,34.93,35.0,34.91,34.98,174682.44490283358,34.93,35.0,34.91,34.98,174682.4449
2005-03-07 11:00:00,34.98,34.99,34.95,34.96,72196.28704809467,34.98,34.99,34.95,34.96,72196.287
2005-03-07 11:05:00,34.95,34.97,34.89,34.91,138530.01845619368,34.95,34.97,34.89,34.91,138530.0185
2005-03-07 11:10:00,34.91,34.93,34.83,34.86,212680.49071762024,34.91,34.93,34.83,34.86,212680.4907
2005-03-07 11:15:00,34.85,34.91,34.85,34.87,150689.3931169254,34.85,34.91,34.85,34.87,150689.3931
2005-03-07 11:20:00,34.87,34.93,34.86,34.92,95537.9437628922,34.87,34.93,34.86,34.92,95537.9438
2005-03-07 11:25:00,34.91,34.93,34.9,34.91,74584.73564216698,34.91,34.93,34.9,34.91,74584.7356
2005-03-07 11:30:00,34.91,34.97,34.9,34.96,78275.97437846054,34.91,34.97,34.9,34.96,78275.9744
2005-03-07 11:35:00,34.97,34.99,34.95,34.96,86418.4127673434,34.97,34.99,34.95,34.96,86418.4128
2005-03-07 11:40:00,34.96,34.98,34.91,34.96,105308.86982955162,34.96,34.98,34.91,34.96,105308.8698
2005-03-07 11:45:00,34.96,34.96,34.93,34.96,89675.38812289653,34.96,34.96,34.93,34.96,89675.3881
2005-03-07 11:50:00,34.96,34.97,34.91,34.96,157094.7779828466,34.96,34.97,34.91,34.96,157094.778
2005-03-07 11:55:00,34.95,34.98,34.94,34.96,60254.044077733146,34.95,34.98,34.94,34.96,60254.0441
2005-03-07 12:00:00,34.96,34.97,34.95,34.96,69373.57507328194,34.96,34.97,34.95,34.96,69373.5751
2005-03-07 12:05:00,34.96,34.97,34.95,34.96,101943.32862881338,34.96,34.97,34.95,34.96,101943.3286
2005-03-07 12:10:00,34.96,34.96,34.91,34.96,114319.83497991532,34.96,34.96,34.91,34.96,114319.835
2005-03-07 12:15:00,34.96,34.96,34.92,34.95,25512.97361849962,34.96,34.96,34.92,34.95,25512.9736
2005-03-07 12:20:00,34.95,34.97,34.94,34.95,71110.62859624362,34.95,34.97,34.94,34.95,71110.6286
2005-03-07 12:25:00,34.96,35.0,34.96,34.96,124959.2878080556,34.96,35.0,34.96,34.96,124959.2878
2005-03-07 12:30:00,34.96,34.96,34.93,34.95,48311.801107371626,34.96,34.96,34.93,34.95,48311.8011
2005-03-07 12:35:00,34.94,34.99,34.93,34.98,75018.9990229074,34.94,34.99,34.93,34.98,75018.999
2005-03-07 12:40:00,34.98,34.99,34.94,34.95,118445.3370969493,34.98,34.99,34.94,34.95,118445.3371
2005-03-07 12:45:00,34.95,34.96,34.92,34.93,42232.11377700576,34.95,34.96,34.92,34.93,42232.1138
2005-03-07 12:50:00,34.93,34.94,34.9,34.93,89458.25643252634,34.93,34.94,34.9,34.93,89458.2564
2005-03-07 12:55:00,34.93,34.96,34.89,34.94,81750.0814243839,34.93,34.96,34.89,34.94,81750.0814
2005-03-07 13:00:00,34.95,34.96,34.89,34.96,115948.3226576919,34.95,34.96,34.89,34.96,115948.3227
2005-03-07 13:05:00,34.96,34.97,34.93,34.94,82401.47649549453,34.96,34.97,34.93,34.94,82401.4765
2005-03-07 13:10:00,34.94,34.96,34.94,34.96,49723.157094777984,34.94,34.96,34.94,34.96,49723.1571
2005-03-07 13:15:00,34.96,34.96,34.92,34.94,66442.29725328412,34.96,34.96,34.92,34.94,66442.2973
2005-03-07 13:20:00,34.94,34.96,34.92,34.96,85767.01769623277,34.94,34.96,34.92,34.96,85767.0177
2005-03-07 13:25:00,34.96,34.96,34.91,34.94,69047.87753772663,34.96,34.96,34.91,34.94,69047.8775
2005-03-07 13:30:00,34.94,34.96,34.93,34.95,119422.42970361524,34.94,34.96,34.93,34.95,119422.4297
2005-03-07 13:35:00,34.95,34.96,34.93,34.93,31918.3584844208,34.95,34.96,34.93,34.93,31918.3585
2005-03-07 13:40:00,34.93,34.94,34.91,34.91,50591.68385625882,34.93,34.94,34.91,34.91,50591.6839
2005-03-07 13:45:00,34.92,34.96,34.91,34.93,230485.28932797743,34.92,34.96,34.91,34.93,230485.2893
2005-03-07 13:50:00,34.94,35.05,34.94,35.04,201063.94528281403,34.94,35.05,34.94,35.04,201063.9453
2005-03-07 13:55:00,35.05,35.05,34.96,34.98,66550.86309846923,35.05,35.05,34.96,34.98,66550.8631
2005-03-07 14:00:00,34.98,34.99,34.96,34.97,68287.9166214309,34.98,34.99,34.96,34.97,68287.9166
2005-03-07 14:05:00,34.96,35.0,34.95,34.97,122787.9709043535,34.96,35.0,34.95,34.97,122787.9709
2005-03-07 14:10:00,34.98,35.0,34.96,34.98,48528.93279774183,34.98,35.0,34.96,34.98,48528.9328
2005-03-07 14:15:00,34.99,35.0,34.92,34.96,128541.96069916405,34.99,35.0,34.92,34.96,128541.9607
2005-03-07 14:20:00,34.96,34.96,34.91,34.92,60254.044077733146,34.96,34.96,34.91,34.92,60254.0441
2005-03-07 14:25:00,34.92,34.95,34.89,34.9,194658.56041689284,34.92,34.95,34.89,34.9,194658.5604
2005-03-07 14:30:00,34.91,34.94,34.9,34.9,88372.59798067529,34.91,34.94,34.9,34.9,88372.598
2005-03-07 14:35:00,34.9,34.92,34.85,34.9,114428.40082510044,34.9,34.92,34.85,34.9,114428.4008
2005-03-07 14:40:00,34.9,34.92,34.86,34.86,72739.1162740202,34.9,34.92,34.86,34.86,72739.1163
2005-03-07 14:45:00,34.86,34.89,34.65,34.71,209423.5153620671,34.86,34.89,34.65,34.71,209423.5154
2005-03-07 14:50:00,34.71,34.86,34.67,34.68,157746.17305395723,34.71,34.86,34.67,34.68,157746.1731
2005-03-07 14:55:00,34.68,34.69,34.61,34.64,133644.55542286398,34.68,34.69,34.61,34.64,133644.5554
2005-03-07 15:00:00,34.63,34.79,34.58,34.75,212137.66149169471,34.63,34.79,34.58,34.75,212137.6615
2005-03-07 15:05:00,34.74,34.75,34.63,34.73,102486.1578547389,34.74,34.75,34.63,34.73,102486.1579
2005-03-07 15:10:00,34.74,34.75,34.72,34.73,134730.21387471503,34.74,34.75,34.72,34.73,134730.2139
2005-03-07 15:15:00,34.72,34.73,34.66,34.7,135381.60894582566,34.72,34.73,34.66,34.7,135381.6089
2005-03-07 15:20:00,34.7,34.73,34.68,34.73,61231.13668439909,34.7,34.73,34.68,34.73,61231.1367
2005-03-07 15:25:00,34.73,34.73,34.68,34.68,83378.56910216046,34.73,34.73,34.68,34.68,83378.5691
2005-03-07 15:30:00,34.69,34.7,34.63,34.64,137227.22831397242,34.69,34.7,34.63,34.64,137227.2283
2005-03-07 15:35:00,34.64,34.73,34.64,34.72,179676.47378134838,34.64,34.73,34.64,34.72,179676.4738
2005-03-07 15:40:00,34.72,34.73,34.63,34.71,169471.28433394854,34.72,34.73,34.63,34.71,169471.2843
2005-03-07 15:45:00,34.71,34.73,34.63,34.63,124742.1561176854,34.71,34.73,34.63,34.63,124742.1561
2005-03-07 15:50:00,34.63,34.71,34.55,34.63,201281.07697318424,34.63,34.71,34.55,34.63,201281.077
2005-03-07 15:55:00,34.64,34.68,34.54,34.67,353924.6553034416,34.64,34.68,34.54,34.67,353924.6553
2005-03-08 09:30:00,34.72,34.74,34.51,34.54,332320.0521116057,34.72,34.74,34.51,34.54,332320.0521
2005-03-08 09:35:00,34.55,34.61,34.25,34.54,382260.3408967539,34.55,34.61,34.25,34.54,382260.3409
2005-03-08 09:40:00,34.54,34.61,34.35,34.54,147106.72022581697,34.54,34.61,34.35,34.54,147106.7202
2005-03-08 09:45:00,34.52,34.61,34.52,34.58,135055.91141027035,34.52,34.61,34.52,34.58,135055.9114
2005-03-08 09:50:00,34.57,34.58,34.38,34.38,136141.5698621214,34.57,34.58,34.38,34.38,136141.5699
2005-03-08 09:55:00,34.38,34.43,34.26,34.41,162088.80686136143,34.38,34.43,34.26,34.41,162088.8069
2005-03-08 10:00:00,34.41,34.44,34.32,34.42,103571.81630658996,34.41,34.44,34.32,34.42,103571.8163
2005-03-08 10:05:00,34.41,34.43,34.25,34.32,133644.55542286398,34.41,34.43,34.25,34.32,133644.5554
2005-03-08 10:10:00,34.32,34.42,34.27,34.41,106285.96243621755,34.32,34.42,34.27,34.41,106285.9624
2005-03-08 10:15:00,34.39,34.42,34.34,34.34,127347.73640212788,34.39,34.42,34.34,34.34,127347.7364
2005-03-08 10:20:00,34.35,34.42,34.33,34.41,151232.22234285093,34.35,34.42,34.33,34.41,151232.2223
2005-03-08 10:25:00,34.41,34.41,34.31,34.34,75344.6965584627,34.41,34.41,34.31,34.34,75344.6966
2005-03-08 10:30:00,34.34,34.43,34.32,34.41,121485.18076213224,34.34,34.43,34.32,34.41,121485.1808
2005-03-08 10:35:00,34.42,34.42,34.31,34.36,91086.7441103029,34.42,34.42,34.31,34.36,91086.7441
2005-03-08 10:40:00,34.36,34.41,34.31,34.31,101834.76278362828,34.36,34.41,34.31,34.31,101834.7628
2005-03-08 10:45:00,34.31,34.41,34.27,34.38,58625.55639995658,34.31,34.41,34.27,34.38,58625.5564
2005-03-08 10:50:00,34.37,34.4,34.31,34.38,42014.98208663554,34.37,34.4,34.31,34.38,42014.9821
2005-03-08 10:55:00,34.38,34.42,34.38,34.41,76973.18423623928,34.38,34.42,34.38,34.41,76973.1842
2005-03-08 11:00:00,34.41,34.41,34.32,34.38,130604.71175768104,34.41,34.41,34.32,34.38,130604.7118
2005-03-08 11:05:00,34.36,34.39,34.33,34.37,63185.32189773097,34.36,34.39,34.33,34.37,63185.3219
2005-03-08 11:10:00,34.37,34.38,34.34,34.36,90326.78319400716,34.37,34.38,34.34,34.36,90326.7832
2005-03-08 11:15:00,34.36,34.38,34.36,34.37,24535.88101183368,34.36,34.38,34.36,34.37,24535.881
2005-03-08 11:20:00,34.37,34.51,34.36,34.49,352947.5626967756,34.37,34.51,34.36,34.49,352947.5627
2005-03-08 11:25:00,34.48,34.5,34.42,34.49,63836.7169688416,34.48,34.5,34.42,34.49,63836.717
2005-03-08 11:30:00,34.49,34.49,34.45,34.49,42557.81131256107,34.49,34.49,34.45,34.49,42557.8113
2005-03-08 11:35:00,34.48,34.49,34.47,34.49,51243.07892736945,34.48,34.49,34.47,34.49,51243.0789
2005-03-08 11:40:00,34.49,34.54,34.48,34.52,77841.71099772012,34.49,34.54,34.48,34.52,77841.711
2005-03-08 11:45:00,34.52,34.53,34.5,34.52,97383.56313103896,34.52,34.53,34.5,34.52,97383.5631
2005-03-08 11:50:00,34.52,34.54,34.5,34.53,107697.31842362392,34.52,34.54,34.5,34.53,107697.3184
2005-03-08 11:55:00,34.53,34.6,34.52,34.57,151340.78818803604,34.53,34.6,34.52,34.57,151340.7882
2005-03-08 12:00:00,34.59,34.62,34.54,34.54,155466.29030507003,34.59,34.62,34.54,34.54,155466.2903
2005-03-08 12:05:00,34.55,34.61,34.54,34.6,39843.66518293345,34.55,34.61,34.54,34.6,39843.6652
2005-03-08 12:10:00,34.58,34.62,34.58,34.61,67527.95570513517,34.58,34.62,34.58,34.61,67527.9557
2005-03-08 12:15:00,34.6,34.6,34.57,34.57,48528.93279774183,34.6,34.6,34.57,34.57,48528.9328
2005-03-08 12:20:00,34.57,34.59,34.54,34.58,53740.09336662686,34.57,34.59,34.54,34.58,53740.0934
2005-03-08 12:25:00,34.59,34.69,34.59,34.65,254912.604494626,34.59,34.69,34.59,34.65,254912.6045
2005-03-08 12:30:00,34.67,34.68,34.63,34.65,85875.58354141787,34.67,34.68,34.63,34.65,85875.5835
2005-03-08 12:35:00,34.64,34.65,34.61,34.62,95755.0754532624,34.64,34.65,34.61,34.62,95755.0755
2005-03-08 12:40:00,34.62,34.66,34.51,34.53,87721.20290956466,34.62,34.66,34.51,34.53,87721.2029
2005-03-08 12:45:00,34.54,34.61,34.5,34.5,41255.02117033981,34.54,34.61,34.5,34.5,41255.0212
2005-03-08 12:50:00,34.51,34.57,34.48,34.52,38540.87504071219,34.51,34.57,34.48,34.52,38540.875
2005-03-08 12:55:00,34.52,34.61,34.52,34.54,21061.773965910324,34.52,34.61,34.52,34.54,21061.774
2005-03-08 13:00:00,34.55,34.6,34.52,34.57,47551.84019107589,34.55,34.6,34.52,34.57,47551.8402
2005-03-08 13:05:00,34.57,34.86,34.57,34.83,635870.1552491586,34.57,34.86,34.57,34.83,635870.1552
2005-03-08 13:10:00,34.83,35.31,34.75,35.3,1250027.1414612962,34.83,35.31,34.75,35.3,1250027.1415
2005-03-08 13:15:00,35.3,35.44,35.07,35.11,914232.9823037672,35.3,35.44,35.07,35.11,914232.9823
2005-03-08 13:20:00,35.11,35.14,34.9,35.13,603517.5333839974,35.11,35.14,34.9,35.13,603517.5334
2005-03-08 13:25:00,35.13,35.14,34.96,35.05,204972.3157094778,35.13,35.14,34.96,35.05,204972.3157
2005-03-08 13:30:00,35.05,35.08,34.85,34.94,274780.1541635002,35.05,35.08,34.85,34.94,274780.1542
2005-03-08 13:35:00,34.94,35.05,34.93,34.99,131364.67267397678,34.94,35.05,34.93,34.99,131364.6727
2005-03-08 13:40:00,34.98,35.04,34.94,34.95,94777.98284659648,34.98,35.04,34.94,34.95,94777.9828
2005-03-08 13:45:00,34.95,34.98,34.88,34.95,117359.67864509826,34.95,34.98,34.88,34.95,117359.6786
2005-03-08 13:50:00,34.95,34.96,34.87,34.9,147540.9836065574,34.95,34.96,34.87,34.9,147540.9836
2005-03-08 13:55:00,34.9,34.91,34.87,34.9,98794.91911844534,34.9,34.91,34.87,34.9,98794.9191
2005-03-08 14:00:00,34.9,34.92,34.87,34.89,78275.97437846054,34.9,34.92,34.87,34.89,78275.9744
2005-03-08 14:05:00,34.89,34.96,34.87,34.95,138421.45261100857,34.89,34.96,34.87,34.95,138421.4526
2005-03-08 14:10:00,34.96,34.99,34.87,34.92,91303.87580067312,34.96,34.99,34.87,34.92,91303.8758
2005-03-08 14:15:00,34.91,34.96,34.88,34.89,95646.50960807732,34.91,34.96,34.88,34.89,95646.5096
2005-03-08 14:20:00,34.9,34.92,34.89,34.9,52545.86906959071,34.9,34.92,34.89,34.9,52545.8691
2005-03-08 14:25:00,34.9,34.91,34.89,34.89,119856.69308435566,34.9,34.91,34.89,34.89,119856.6931
2005-03-08 14:30:00,34.9,34.99,34.89,34.99,132776.02866138314,34.9,34.99,34.89,34.99,132776.0287
2005-03-08 14:35:00,34.98,35.08,34.98,35.07,225165.56291390728,34.98,35.08,34.98,35.07,225165.5629
2005-03-08 14:40:00,35.06,35.13,35.02,35.04,178916.51286505267,35.06,35.13,35.02,35.04,178916.5129
2005-03-08 14:45:00,35.03,35.05,34.96,34.97,91846.70502659865,35.03,35.05,34.96,34.97,91846.705
2005-03-08 14:50:00,34.96,35.11,34.96,35.03,184019.10758875252,34.96,35.11,34.96,35.03,184019.1076
2005-03-08 14:55:00,35.02,35.11,35.02,35.08,94560.85115622626,35.02,35.11,35.02,35.08,94560.8512
2005-03-08 15:00:00,35.08,35.1,35.02,35.08,108348.71349473456,35.08,35.1,35.02,35.08,108348.7135
2005-03-08 15:05:00,35.08,35.13,35.07,35.11,219194.4414287265,35.08,35.13,35.07,35.11,219194.4414
2005-03-08 15:10:00,35.12,35.24,35.11,35.21,217891.65128650528,35.12,35.24,35.11,35.21,217891.6513
2005-03-08 15:15:00,35.2,35.26,35.15,35.25,178156.55194875694,35.2,35.26,35.15,35.25,178156.5519
2005-03-08 15:20:00,35.25,35.41,35.24,35.31,350884.81163825863,35.25,35.41,35.24,35.31,350884.8116
2005-03-08 15:25:00,35.3,35.49,35.26,35.47,445771.36033004016,35.3,35.49,35.26,35.47,445771.3603
2005-03-08 15:30:00,35.48,35.51,35.32,35.34,583541.4178699382,35.48,35.51,35.32,35.34,583541.4179
2005-03-08 15:35:00,35.37,35.38,35.26,35.31,402345.0222559983,35.37,35.38,35.26,35.31,402345.0223
2005-03-08 15:40:00,35.31,35.42,35.3,35.37,300293.1277819998,35.31,35.42,35.3,35.37,300293.1278
2005-03-08 15:45:00,35.37,35.46,35.37,35.43,337205.5151449354,35.37,35.46,35.37,35.43,337205.5151
2005-03-08 15:50:00,35.43,35.45,35.34,35.36,239930.5178590816,35.43,35.45,35.34,35.36,239930.5179
2005-03-08 15:55:00,35.36,35.42,35.28,35.34,370426.6637715775,35.36,35.42,35.28,35.34,370426.6638
2005-03-09 09:30:00,35.46,35.8,35.35,35.78,516990.5547714689,35.46,35.8,35.35,35.78,516990.5548
2005-03-09 09:35:00,35.8,35.92,35.61,35.85,386277.2771686028,35.8,35.92,35.61,35.85,386277.2772
2005-03-09 09:40:00,35.85,35.86,35.63,35.69,380414.72152860713,35.85,35.86,35.63,35.69,380414.7215
2005-03-09 09:45:00,35.69,35.75,35.47,35.55,250135.7073064814,35.69,35.75,35.47,35.55,250135.7073
2005-03-09 09:50:00,35.55,35.6,35.31,35.43,223428.5093909456,35.55,35.6,35.31,35.43,223428.5094
2005-03-09 09:55:00,35.43,35.52,35.37,35.4,172076.86461839106,35.43,35.52,35.37,35.4,172076.8646
2005-03-09 10:00:00,35.4,35.55,35.39,35.5,153729.23678210835,35.4,35.55,35.39,35.5,153729.2368
2005-03-09 10:05:00,35.49,35.53,35.46,35.5,126044.94625990665,35.49,35.53,35.46,35.5,126044.9463
2005-03-09 10:10:00,35.5,35.71,35.46,35.67,173705.35229616764,35.5,35.71,35.46,35.67,173705.3523
2005-03-09 10:15:00,35.68,35.72,35.49,35.55,151557.91987840625,35.68,35.72,35.49,35.55,151557.9199
2005-03-09 10:20:00,35.55,35.66,35.5,35.66,89458.25643252634,35.55,35.66,35.5,35.66,89458.2564
2005-03-09 10:25:00,35.66,35.66,35.56,35.57,114428.40082510044,35.66,35.66,35.56,35.57,114428.4008
2005-03-09 10:30:00,35.56,35.72,35.55,35.66,332428.6179567908,35.56,35.72,35.55,35.66,332428.618
2005-03-09 10:35:00,35.66,35.73,35.64,35.66,131473.23851916188,35.66,35.73,35.64,35.66,131473.2385
2005-03-09 10:40:00,35.66,35.92,35.66,35.9,303767.2348279231,35.66,35.92,35.66,35.9,303767.2348
2005-03-09 10:45:00,35.9,36.06,35.84,36.05,352187.6017804799,35.9,36.06,35.84,36.05,352187.6018
2005-03-09 10:50:00,36.04,36.05,35.93,35.96,184996.20019541853,36.04,36.05,35.93,35.96,184996.2002
2005-03-09 10:55:00,35.96,35.96,35.83,35.95,398545.2176745196,35.96,35.96,35.83,35.95,398545.2177
2005-03-09 11:00:00,35.93,36.04,35.87,36.02,122028.00998805776,35.93,36.04,35.87,36.02,122028.01
2005-03-09 11:05:00,36.02,36.02,35.85,35.92,150580.8272717403,36.02,36.02,35.85,35.92,150580.8273
2005-03-09 11:10:00,35.86,36.02,35.83,36.01,132884.59450656825,35.86,36.02,35.83,36.01,132884.5945
2005-03-09 11:15:00,36.01,36.01,35.96,35.98,93040.9293236348,36.01,36.01,35.96,35.98,93040.9293
2005-03-09 11:20:00,35.98,36.14,35.98,36.11,201606.7745087396,35.98,36.14,35.98,36.11,201606.7745
2005-03-09 11:25:00,36.11,36.13,36.02,36.04,119748.12723917056,36.11,36.13,36.02,36.04,119748.1272
2005-03-09 11:30:00,36.04,36.08,36.01,36.04,72739.1162740202,36.04,36.08,36.01,36.04,72739.1163
2005-03-09 11:35:00,36.05,36.11,36.05,36.09,78275.97437846054,36.05,36.11,36.05,36.09,78275.9744
2005-03-09 11:40:00,36.08,36.11,36.02,36.05,87829.76875474976,36.08,36.11,36.02,36.05,87829.7688
2005-03-09 11:45:00,36.06,36.07,36.02,36.02,83487.13494734556,36.06,36.07,36.02,36.02,83487.1349
2005-03-09 11:50:00,36.02,36.04,35.92,35.98,106068.83074584736,36.02,36.04,35.92,35.98,106068.8307
2005-03-09 11:55:00,35.98,36.02,35.97,35.99,41255.02117033981,35.98,36.02,35.97,35.99,41255.0212
2005-03-09 12:00:00,36.0,36.01,35.91,35.95,95429.3779177071,36.0,36.01,35.91,35.95,95429.3779
2005-03-09 12:05:00,35.94,35.96,35.91,35.92,64162.41450439692,35.94,35.96,35.91,35.92,64162.4145
2005-03-09 12:10:00,35.92,36.04,35.92,36.0,164585.82130061885,35.92,36.04,35.92,36.0,164585.8213
2005-03-09 12:15:00,36.01,36.07,35.95,36.05,107588.75257843884,36.01,36.07,35.95,36.05,107588.7526
2005-03-09 12:20:00,36.06,36.06,36.01,36.02,90218.21734882206,36.06,36.06,36.01,36.02,90218.2173
2005-03-09 12:25:00,36.02,36.1,36.02,36.1,88481.16382586039,36.02,36.1,36.02,36.1,88481.1638
2005-03-09 12:30:00,36.1,36.18,36.07,36.08,120290.95646509608,36.1,36.18,36.07,36.08,120290.9565
2005-03-09 12:35:00,36.09,36.18,36.07,36.18,99880.5775702964,36.09,36.18,36.07,36.18,99880.5776
2005-03-09 12:40:00,36.18,36.29,36.14,36.2,207252.19845836505,36.18,36.29,36.14,36.2,207252.1985
2005-03-09 12:45:00,36.2,36.21,36.12,36.13,102051.89447399849,36.2,36.21,36.12,36.13,102051.8945
2005-03-09 12:50:00,36.13,36.13,36.05,36.13,110085.76701769624,36.13,36.13,36.05,36.13,110085.767
2005-03-09 12:55:00,36.13,36.13,36.05,36.06,75344.6965584627,36.13,36.13,36.05,36.06,75344.6966
2005-03-09 13:00:00,36.06,36.11,35.97,36.0,173488.22060579745,36.06,36.11,35.97,36.0,173488.2206
2005-03-09 13:05:00,36.0,36.08,35.99,36.05,132341.76528064272,36.0,36.08,35.99,36.05,132341.7653
2005-03-09 13:10:00,36.05,36.21,36.02,36.17,132667.46281619804,36.05,36.21,36.02,36.17,132667.4628
2005-03-09 13:15:00,36.17,36.2,36.13,36.15,78167.40853327543,36.17,36.2,36.13,36.15,78167.4085
2005-03-09 13:20:00,36.15,36.18,36.13,36.15,131256.10682879167,36.15,36.18,36.13,36.15,131256.1068
2005-03-09 13:25:00,36.15,36.16,36.11,36.12,97926.3923569645,36.15,36.16,36.11,36.12,97926.3924
2005-03-09 13:30:00,36.12,36.17,36.11,36.14,93258.061014005,36.12,36.17,36.11,36.14,93258.061
2005-03-09 13:35:00,36.14,36.16,36.11,36.13,71762.02366735425,36.14,36.16,36.11,36.13,71762.0237
2005-03-09 13:40:00,36.13,36.13,36.01,36.01,85658.45185104766,36.13,36.13,36.01,36.01,85658.4519
2005-03-09 13:45:00,36.01,36.16,36.01,36.15,112799.91314732384,36.01,36.16,36.01,36.15,112799.9131
2005-03-09 13:50:00,36.16,36.17,36.13,36.16,94886.54869178156,36.16,36.17,36.13,36.16,94886.5487
2005-03-09 13:55:00,36.16,36.25,36.15,36.24,89241.12474215613,36.16,36.25,36.15,36.24,89241.1247
2005-03-09 14:00:00,36.24,36.31,36.23,36.3,127022.03886657258,36.24,36.31,36.23,36.3,127022.0389
2005-03-09 14:05:00,36.3,36.37,36.28,36.32,96189.33883400285,36.3,36.37,36.28,36.32,96189.3388
2005-03-09 14:10:00,36.32,36.38,36.29,36.38,191184.4533709695,36.32,36.38,36.29,36.38,191184.4534
2005-03-09 14:15:00,36.37,36.48,36.35,36.48,268809.03267831943,36.37,36.48,36.35,36.48,268809.0327
2005-03-09 14:20:00,36.48,36.53,36.4,36.42,150472.26142655523,36.48,36.53,36.4,36.42,150472.2614
2005-03-09 14:25:00,36.41,36.45,36.35,36.43,205949.40831614376,36.41,36.45,36.35,36.43,205949.4083
2005-03-09 14:30:00,36.43,36.43,36.35,36.36,174465.31321246337,36.43,36.43,36.35,36.36,174465.3132
2005-03-09 14:35:00,36.36,36.4,36.3,36.36,247747.2587124091,36.36,36.4,36.3,36.36,247747.2587
2005-03-09 14:40:00,36.36,36.43,36.34,36.42,187818.91217023128,36.36,36.43,36.34,36.42,187818.9122
2005-03-09 14:45:00,36.42,36.5,36.42,36.48,225708.3921398328,36.42,36.5,36.42,36.48,225708.3921
2005-03-09 14:50:00,36.49,36.49,36.4,36.48,138747.1501465639,36.49,36.49,36.4,36.48,138747.1501
2005-03-09 14:55:00,36.48,36.52,36.46,36.51,136684.3990880469,36.48,36.52,36.46,36.51,136684.3991
2005-03-09 15:00:00,36.5,36.51,36.35,36.38,175550.97166431442,36.5,36.51,36.35,36.38,175550.9717
2005-03-09 15:05:00,36.39,36.43,36.37,36.38,144284.00825100424,36.39,36.43,36.37,36.38,144284.0083
2005-03-09 15:10:00,36.37,36.42,36.33,36.33,118662.4687873195,36.37,36.42,36.33,36.33,118662.4688
2005-03-09 15:15:00,36.33,36.33,36.22,36.25,221908.58755835416,36.33,36.33,36.22,36.25,221908.5876
2005-03-09 15:20:00,36.25,36.32,36.23,36.3,255563.99956573665,36.25,36.32,36.23,36.3,255563.9996
2005-03-09 15:25:00,36.3,36.32,36.25,36.28,96840.73390511343,36.3,36.32,36.25,36.28,96840.7339
2005-03-09 15:30:00,36.28,36.31,36.15,36.18,158397.56812506786,36.28,36.31,36.15,36.18,158397.5681
2005-03-09 15:35:00,36.19,36.26,36.11,36.25,120942.35153620673,36.19,36.26,36.11,36.25,120942.3515
2005-03-09 15:40:00,36.25,36.25,36.14,36.18,163065.89946802738,36.25,36.25,36.14,36.18,163065.8995
2005-03-09 15:45:00,36.17,36.23,36.14,36.15,319617.84822494845,36.17,36.23,36.14,36.15,319617.8482
2005-03-09 15:50:00,36.15,36.33,36.07,36.32,348930.62642492674,36.15,36.33,36.07,36.32,348930.6264
2005-03-09 15:55:00,36.33,36.45,36.19,36.23,577136.033004017,36.33,36.45,36.19,36.23,577136.033
2005-03-10 09:30:00,36.29,36.53,36.2,36.43,373792.2049723157,36.29,36.53,36.2,36.43,373792.205
2005-03-10 09:35:00,36.43,36.44,36.3,36.41,142004.12550211704,36.43,36.44,36.3,36.41,142004.1255
2005-03-10 09:40:00,36.39,36.71,36.37,36.71,371620.88806861365,36.39,36.71,36.37,36.71,371620.8881
2005-03-10 09:45:00,36.71,36.72,36.35,36.37,251329.9316035176,36.71,36.72,36.35,36.37,251329.9316
2005-03-10 09:50:00,36.37,36.53,36.34,36.42,198132.6674628162,36.37,36.53,36.34,36.42,198132.6675
2005-03-10 09:55:00,36.43,36.49,36.38,36.4,145152.53501248508,36.43,36.49,36.38,36.4,145152.535
2005-03-10 10:00:00,36.4,36.43,36.24,36.24,223971.3386168712,36.4,36.43,36.24,36.24,223971.3386
2005-03-10 10:05:00,36.24,36.27,35.77,35.86,436000.4342633808,36.24,36.27,35.77,35.86,436000.4343
2005-03-10 10:10:00,35.83,35.86,35.38,35.39,612528.4985343611,35.83,35.86,35.38,35.39,612528.4985
2005-03-10 10:15:00,35.38,35.65,35.23,35.37,634675.9309521224,35.38,35.65,35.23,35.37,634675.931
2005-03-10 10:20:00,35.35,35.51,35.3,35.46,547388.9914232983,35.35,35.51,35.3,35.46,547388.9914
2005-03-10 10:25:00,35.46,35.56,35.37,35.45,332537.1838019759,35.46,35.56,35.37,35.45,332537.1838
2005-03-10 10:30:00,35.45,35.47,35.33,35.36,159374.6607317338,35.45,35.47,35.33,35.36,159374.6607
2005-03-10 10:35:00,35.38,35.41,35.33,35.38,159266.0948865487,35.38,35.41,35.33,35.38,159266.0949
2005-03-10 10:40:00,35.38,35.42,35.19,35.19,166865.70404950602,35.38,35.42,35.19,35.19,166865.704
2005-03-10 10:45:00,35.19,35.35,35.02,35.21,375094.99511453696,35.19,35.35,35.02,35.21,375094.9951
2005-03-10 10:50:00,35.25,35.32,35.2,35.27,203018.13049614592,35.25,35.32,35.2,35.27,203018.1305
2005-03-10 10:55:00,35.26,35.26,35.21,35.23,105960.26490066224,35.26,35.26,35.21,35.23,105960.2649
2005-03-10 11:00:00,35.24,35.36,35.23,35.33,123656.49766583434,35.24,35.36,35.23,35.33,123656.4977
2005-03-10 11:05:00,35.34,35.34,35.03,35.05,166757.13820432092,35.34,35.34,35.03,35.05,166757.1382
2005-03-10 11:10:00,35.05,35.07,34.95,34.97,317880.7947019868,35.05,35.07,34.95,34.97,317880.7947
2005-03-10 11:15:00,34.97,35.25,34.97,35.23,162523.07024210185,34.97,35.25,34.97,35.23,162523.0702
2005-03-10 11:20:00,35.2,35.34,35.2,35.31,159374.6607317338,35.2,35.34,35.2,35.31,159374.6607
2005-03-10 11:25:00,35.28,35.52,35.27,35.52,116165.4543480621,35.28,35.52,35.27,35.52,116165.4543
2005-03-10 11:30:00,35.5,35.55,35.43,35.43,145912.49592878082,35.5,35.55,35.43,35.43,145912.4959
2005-03-10 11:35:00,35.43,35.51,35.43,35.46,68396.482466616,35.43,35.51,35.43,35.46,68396.4825
2005-03-10 11:40:00,35.43,35.5,35.39,35.46,71979.15535772446,35.43,35.5,35.39,35.46,71979.1554
2005-03-10 11:45:00,35.46,35.55,35.43,35.54,94343.71946585603,35.46,35.55,35.43,35.54,94343.7195
2005-03-10 11:50:00,35.55,35.67,35.54,35.56,127890.56562805342,35.55,35.67,35.54,35.56,127890.5656
2005-03-10 11:55:00,35.56,35.65,35.54,35.65,54608.6201281077,35.56,35.65,35.54,35.65,54608.6201
2005-03-10 12:00:00,35.64,35.65,35.54,35.56,21604.60319183585,35.64,35.65,35.54,35.56,21604.6032
2005-03-10 12:05:00,35.55,35.56,35.5,35.52,47660.406036261,35.55,35.56,35.5,35.52,47660.406
2005-03-10 12:10:00,35.52,35.6,35.52,35.56,56888.5028769949,35.52,35.6,35.52,35.56,56888.5029
2005-03-10 12:15:00,35.56,35.57,35.5,35.51,27792.85636738682,35.56,35.57,35.5,35.51,27792.8564
2005-03-10 12:20:00,35.51,35.56,35.46,35.52,85332.75431549235,35.51,35.56,35.46,35.52,85332.7543
2005-03-10 12:25:00,35.52,35.55,35.46,35.55,26272.93453479536,35.52,35.55,35.46,35.55,26272.9345
2005-03-10 12:30:00,35.53,35.6,35.53,35.54,46900.44511996526,35.53,35.6,35.53,35.54,46900.4451
2005-03-10 12:35:00,35.54,35.61,35.54,35.61,20844.642275540114,35.54,35.61,35.54,35.61,20844.6423
2005-03-10 12:40:00,35.62,35.7,35.57,35.62,78384.54022364564,35.62,35.7,35.57,35.62,78384.5402
2005-03-10 12:45:00,35.61,35.78,35.59,35.75,56345.67365106937,35.61,35.78,35.59,35.75,56345.6737
2005-03-10 12:50:00,35.74,35.78,35.58,35.64,60254.044077733146,35.74,35.78,35.58,35.64,60254.0441
2005-03-10 12:55:00,35.61,35.73,35.61,35.69,89132.55889697102,35.61,35.73,35.61,35.69,89132.5589
2005-03-10 13:00:00,35.68,35.72,35.64,35.67,59494.08316143741,35.68,35.72,35.64,35.67,59494.0832
2005-03-10 13:05:00,35.68,35.74,35.62,35.63,139072.8476821192,35.68,35.74,35.62,35.63,139072.8477
2005-03-10 13:10:00,35.63,35.67,35.6,35.61,45489.0891325589,35.63,35.67,35.6,35.61,45489.0891
2005-03-10 13:15:00,35.64,35.65,35.45,35.5,127239.1705569428,35.64,35.65,35.45,35.5,127239.1706
2005-03-10 13:20:00,35.48,35.55,35.44,35.47,68287.9166214309,35.48,35.55,35.44,35.47,68287.9166
2005-03-10 13:25:00,35.47,35.69,35.44,35.66,80990.12050808816,35.47,35.69,35.44,35.66,80990.1205
2005-03-10 13:30:00,35.67,35.69,35.62,35.62,45271.95744218869,35.67,35.69,35.62,35.62,45271.9574
2005-03-10 13:35:00,35.65,35.87,35.65,35.83,90978.1782651178,35.65,35.87,35.65,35.83,90978.1783
2005-03-10 13:40:00,35.84,35.94,35.78,35.87,99880.5775702964,35.84,35.94,35.78,35.87,99880.5776
2005-03-10 13:45:00,35.88,36.02,35.87,36.01,112691.34730213876,35.88,36.02,35.87,36.01,112691.3473
2005-03-10 13:50:00,36.01,36.02,35.85,35.96,234393.6597546412,36.01,36.02,35.85,35.96,234393.6598
2005-03-10 13:55:00,35.97,35.97,35.8,35.83,75561.82824883291,35.97,35.97,35.8,35.83,75561.8282
2005-03-10 14:00:00,35.83,35.92,35.81,35.86,66333.73140809902,35.83,35.92,35.81,35.86,66333.7314
2005-03-10 14:05:00,35.89,35.97,35.85,35.96,39517.96764737814,35.89,35.97,35.85,35.96,39517.9676
2005-03-10 14:10:00,35.96,35.98,35.87,35.87,68287.9166214309,35.96,35.98,35.87,35.87,68287.9166
2005-03-10 14:15:00,35.9,35.93,35.89,35.9,16393.44262295082,35.9,35.93,35.89,35.9,16393.4426
2005-03-10 14:20:00,35.9,35.9,35.81,35.83,51351.64477255456,35.9,35.9,35.81,35.83,51351.6448
2005-03-10 14:25:00,35.84,35.89,35.82,35.89,28769.948974052764,35.84,35.89,35.82,35.89,28769.949
2005-03-10 14:30:00,35.89,35.92,35.86,35.88,52763.00075996092,35.89,35.92,35.86,35.88,52763.0008
2005-03-10 14:35:00,35.88,35.92,35.75,35.88,139941.37444360004,35.88,35.92,35.75,35.88,139941.3744
2005-03-10 14:40:00,35.88,35.9,35.84,35.84,35175.333839973944,35.88,35.9,35.84,35.84,35175.3338
2005-03-10 14:45:00,35.85,35.92,35.8,35.88,41255.02117033981,35.85,35.92,35.8,35.88,41255.0212
2005-03-10 14:50:00,35.89,35.95,35.87,35.91,72196.28704809467,35.89,35.95,35.87,35.91,72196.287
2005-03-10 14:55:00,35.91,35.91,35.83,35.87,38866.57257626751,35.91,35.91,35.83,35.87,38866.5726
2005-03-10 15:00:00,35.85,35.91,35.83,35.84,71653.45782216915,35.85,35.91,35.83,35.84,71653.4578
2005-03-10 15:05:00,35.83,35.85,35.66,35.66,99989.14341548148,35.83,35.85,35.66,35.66,99989.1434
2005-03-10 15:10:00,35.71,35.82,35.69,35.76,73390.51134513083,35.71,35.82,35.69,35.76,73390.5113
2005-03-10 15:15:00,35.75,35.77,35.62,35.62,122028.00998805776,35.75,35.77,35.62,35.62,122028.01
2005-03-10 15:20:00,35.65,35.65,35.47,35.65,273585.929866464,35.65,35.65,35.47,35.65,273585.9299
2005-03-10 15:25:00,35.65,35.69,35.56,35.69,137444.36000434263,35.65,35.69,35.56,35.69,137444.36
2005-03-10 15:30:00,35.66,35.69,35.56,35.57,67310.82401476496,35.66,35.69,35.56,35.57,67310.824
2005-03-10 15:35:00,35.58,35.69,35.58,35.66,110302.89870806644,35.58,35.69,35.58,35.66,110302.8987
2005-03-10 15:40:00,35.66,35.69,35.65,35.65,76973.18423623928,35.66,35.69,35.65,35.65,76973.1842
2005-03-10 15:45:00,35.65,35.67,35.59,35.65,186516.12202801,35.65,35.67,35.59,35.65,186516.122
2005-03-10 15:50:00,35.66,35.67,35.61,35.62,211920.5298013245,35.66,35.67,35.61,35.62,211920.5298
2005-03-10 15:55:00,35.62,35.64,35.5,35.6,198132.6674628162,35.62,35.64,35.5,35.6,198132.6675
2005-03-11 09:30:00,35.74,35.92,35.55,35.82,321246.335902725,35.74,35.92,35.55,35.82,321246.3359
2005-03-11 09:35:00,35.78,35.92,35.56,35.88,168059.92834654218,35.78,35.92,35.56,35.88,168059.9283
2005-03-11 09:40:00,35.88,36.1,35.59,35.97,175659.53750949953,35.88,36.1,35.59,35.97,175659.5375
2005-03-11 09:45:00,35.93,36.08,35.82,36.0,122245.14167842796,35.93,36.08,35.82,36.0,122245.1417
2005-03-11 09:50:00,36.0,36.02,35.87,35.9,120290.95646509608,36.0,36.02,35.87,35.9,120290.9565
2005-03-11 09:55:00,35.93,36.0,35.79,35.9,95320.812072522,35.93,36.0,35.79,35.9,95320.8121
2005-03-11 10:00:00,35.89,35.9,35.68,35.87,165237.21637172945,35.89,35.9,35.68,35.87,165237.2164
2005-03-11 10:05:00,35.88,35.93,35.82,35.82,99229.18249918576,35.88,35.93,35.82,35.82,99229.1825
2005-03-11 10:10:00,35.81,35.83,35.6,35.63,121702.31245250245,35.81,35.83,35.6,35.63,121702.3125
2005-03-11 10:15:00,35.63,35.92,35.59,35.71,123439.36597546413,35.63,35.92,35.59,35.71,123439.366
2005-03-11 10:20:00,35.72,35.8,35.66,35.75,100423.40679622193,35.72,35.8,35.66,35.75,100423.4068
2005-03-11 10:25:00,35.78,35.89,35.75,35.84,98143.52404733472,35.78,35.89,35.75,35.84,98143.524
2005-03-11 10:30:00,35.85,35.88,35.66,35.72,65573.77049180328,35.85,35.88,35.66,35.72,65573.7705
2005-03-11 10:35:00,35.74,35.78,35.62,35.69,59168.385625882096,35.74,35.78,35.62,35.69,59168.3856
2005-03-11 10:40:00,35.68,35.77,34.85,35.73,44511.99652589296,35.68,35.77,34.85,35.73,44511.9965
2005-03-11 10:45:00,35.73,35.75,35.66,35.69,42014.98208663554,35.73,35.75,35.66,35.69,42014.9821
2005-03-11 10:50:00,35.69,35.7,35.59,35.66,47877.537726631206,35.69,35.7,35.59,35.66,47877.5377
2005-03-11 10:55:00,35.67,35.74,35.57,35.63,59928.34654217783,35.67,35.74,35.57,35.63,59928.3465
2005-03-11 11:00:00,35.62,35.77,35.58,35.66,101617.63109325808,35.62,35.77,35.58,35.66,101617.6311
2005-03-11 11:05:00,35.66,35.74,35.56,35.6,71653.45782216915,35.66,35.74,35.56,35.6,71653.4578
2005-03-11 11:10:00,35.61,35.62,35.46,35.48,201498.20866355443,35.61,35.62,35.46,35.48,201498.2087
2005-03-11 11:15:00,35.48,35.62,35.48,35.59,39083.70426663772,35.48,35.62,35.48,35.59,39083.7043
2005-03-11 11:20:00,35.6,35.63,35.46,35.47,130387.58006731085,35.6,35.63,35.46,35.47,130387.5801
2005-03-11 11:25:00,35.47,35.55,35.47,35.52,60036.912387362936,35.47,35.55,35.47,35.52,60036.9124
2005-03-11 11:30:00,35.54,35.55,35.49,35.52,101074.80186733254,35.54,35.55,35.49,35.52,101074.8019
2005-03-11 11:35:00,35.52,35.53,35.49,35.51,103354.68461621976,35.52,35.53,35.49,35.51,103354.6846
2005-03-11 11:40:00,35.49,35.55,35.49,35.49,50374.55216588861,35.49,35.55,35.49,35.49,50374.5522
2005-03-11 11:45:00,35.51,35.54,35.39,35.45,74693.30148735209,35.51,35.54,35.39,35.45,74693.3015
2005-03-11 11:50:00,35.45,35.55,35.45,35.52,57105.63456736511,35.45,35.55,35.45,35.52,57105.6346
2005-03-11 11:55:00,35.53,35.55,35.36,35.37,31266.96341331017,35.53,35.55,35.36,35.37,31266.9634
2005-03-11 12:00:00,35.39,35.46,35.3,35.31,46574.747584409946,35.39,35.46,35.3,35.31,46574.7476
2005-03-11 12:05:00,35.32,35.41,35.23,35.23,80990.12050808816,35.32,35.41,35.23,35.23,80990.1205
2005-03-11 12:10:00,35.22,35.34,35.14,35.28,76973.18423623928,35.22,35.34,35.14,35.28,76973.1842
2005-03-11 12:15:00,35.3,35.35,35.28,35.31,21604.60319183585,35.3,35.35,35.28,35.31,21604.6032
2005-03-11 12:20:00,35.31,35.35,35.31,35.31,47551.84019107589,35.31,35.35,35.31,35.31,47551.8402
2005-03-11 12:25:00,35.32,35.45,35.31,35.43,57974.16132884595,35.32,35.45,35.31,35.43,57974.1613
2005-03-11 12:30:00,35.44,35.45,35.3,35.37,33763.97785256759,35.44,35.45,35.3,35.37,33763.9779
2005-03-11 12:35:00,35.37,35.37,35.33,35.33,15742.04755184019,35.37,35.37,35.33,35.33,15742.0476
2005-03-11 12:40:00,35.32,35.43,35.31,35.41,10748.018673325372,35.32,35.43,35.31,35.41,10748.0187
2005-03-11 12:45:00,35.41,35.5,35.33,35.45,21387.47150146564,35.41,35.5,35.33,35.45,21387.4715
2005-03-11 12:50:00,35.44,35.44,35.43,35.43,6839.648246661601,35.44,35.44,35.43,35.43,6839.6482
2005-03-11 12:55:00,35.43,35.45,35.33,35.35,48746.06448811204,35.43,35.45,35.33,35.35,48746.0645
2005-03-11 13:00:00,35.36,35.36,35.26,35.31,24427.31516664857,35.36,35.36,35.26,35.31,24427.3152
2005-03-11 13:05:00,35.31,35.4,35.31,35.35,17044.837694061447,35.31,35.4,35.31,35.35,17044.8377
2005-03-11 13:10:00,35.35,35.39,35.28,35.29,22147.43241776137,35.35,35.39,35.28,35.29,22147.4324
2005-03-11 13:15:00,35.29,35.34,35.26,35.32,9879.491911844534,35.29,35.34,35.26,35.32,9879.4919
2005-03-11 13:20:00,35.32,35.39,35.32,35.35,58082.72717403105,35.32,35.39,35.32,35.35,58082.7272
2005-03-11 13:25:00,35.37,35.43,35.35,35.39,25730.10530886983,35.37,35.43,35.35,35.39,25730.1053
2005-03-11 13:30:00,35.4,35.51,35.39,35.47,45814.78666811421,35.4,35.51,35.39,35.47,45814.7867
2005-03-11 13:35:00,35.46,35.52,35.38,35.44,49071.76202366736,35.46,35.52,35.38,35.44,49071.762
2005-03-11 13:40:00,35.44,35.44,35.19,35.19,53088.69829551623,35.44,35.44,35.19,35.19,53088.6983
2005-03-11 13:45:00,35.2,35.25,35.14,35.23,69047.87753772663,35.2,35.25,35.14,35.23,69047.8775
2005-03-11 13:50:00,35.22,35.25,35.18,35.2,74801.8673325372,35.22,35.25,35.18,35.2,74801.8673
2005-03-11 13:55:00,35.2,35.27,35.19,35.26,130170.44837694062,35.2,35.27,35.19,35.26,130170.4484
2005-03-11 14:00:00,35.27,35.28,35.17,35.19,94777.98284659648,35.27,35.28,35.17,35.19,94777.9828
2005-03-11 14:05:00,35.19,35.25,35.16,35.23,34632.50461404842,35.19,35.25,35.16,35.23,34632.5046
2005-03-11 14:10:00,35.2,35.24,35.17,35.2,29204.212354793184,35.2,35.24,35.17,35.2,29204.2124
2005-03-11 14:15:00,35.2,35.24,35.2,35.22,43426.33807404191,35.2,35.24,35.2,35.22,43426.3381
2005-03-11 14:20:00,35.2,35.26,35.18,35.19,48746.06448811204,35.2,35.26,35.18,35.19,48746.0645
2005-03-11 14:25:00,35.19,35.23,35.17,35.21,18999.022907393333,35.19,35.23,35.17,35.21,18999.0229
2005-03-11 14:30:00,35.22,35.37,35.2,35.36,32569.75355553143,35.22,35.37,35.2,35.36,32569.7536
2005-03-11 14:35:00,35.36,35.38,35.31,35.35,50483.11801107372,35.36,35.38,35.31,35.35,50483.118
2005-03-11 14:40:00,35.36,35.36,35.3,35.33,17804.798610357182,35.36,35.36,35.3,35.33,17804.7986
2005-03-11 14:45:00,35.33,35.35,35.25,35.26,19976.11551405928,35.33,35.35,35.25,35.26,19976.1155
2005-03-11 14:50:00,35.26,35.34,35.17,35.17,62425.360981435246,35.26,35.34,35.17,35.17,62425.361
2005-03-11 14:55:00,35.17,35.23,35.13,35.19,52980.132450331126,35.17,35.23,35.13,35.19,52980.1325
2005-03-11 15:00:00,35.19,35.26,35.05,35.05,95320.812072522,35.19,35.26,35.05,35.05,95320.8121
2005-03-11 15:05:00,35.04,35.15,35.03,35.14,50483.11801107372,35.04,35.15,35.03,35.14,50483.118
2005-03-11 15:10:00,35.14,35.22,35.08,35.13,40929.3236347845,35.14,35.22,35.08,35.13,40929.3236
2005-03-11 15:15:00,35.14,35.2,35.08,35.12,50048.8546303333,35.14,35.2,35.08,35.12,50048.8546
2005-03-11 15:20:00,35.12,35.14,35.06,35.08,74259.03810661167,35.12,35.14,35.06,35.08,74259.0381
2005-03-11 15:25:00,35.07,35.13,35.04,35.08,113994.13744436,35.07,35.13,35.04,35.08,113994.1374
2005-03-11 15:30:00,35.08,35.09,35.0,35.06,104223.21137770056,35.08,35.09,35.0,35.06,104223.2114
2005-03-11 15:35:00,35.06,35.16,35.05,35.15,89458.25643252634,35.06,35.16,35.05,35.15,89458.2564
2005-03-11 15:40:00,35.15,35.15,35.01,35.1,115731.19096732169,35.15,35.15,35.01,35.1,115731.191
2005-03-11 15:45:00,35.12,35.2,35.07,35.14,128759.09238953426,35.12,35.2,35.07,35.14,128759.0924
2005-03-11 15:50:00,35.14,35.16,35.01,35.14,127456.302247313,35.14,35.16,35.01,35.14,127456.3022
2005-03-11 15:55:00,35.14,35.15,35.0,35.0,124090.76104657476,35.14,35.15,35.0,35.0,124090.761
2005-03-14 09:30:00,35.31,35.42,35.23,35.23,113668.43990880468,35.31,35.42,35.23,35.23,113668.4399
2005-03-14 09:35:00,35.24,35.31,35.15,35.24,78927.36944957117,35.24,35.31,35.15,35.24,78927.3694
2005-03-14 09:40:00,35.24,35.27,35.05,35.06,81207.25219845837,35.24,35.27,35.05,35.06,81207.2522
2005-03-14 09:45:00,35.08,35.2,35.06,35.11,58842.68809032679,35.08,35.2,35.06,35.11,58842.6881
2005-03-14 09:50:00,35.11,35.18,35.11,35.17,52545.86906959071,35.11,35.18,35.11,35.17,52545.8691
2005-03-14 09:55:00,35.15,35.23,35.15,35.2,34306.807078493104,35.15,35.23,35.15,35.2,34306.8071
2005-03-14 10:00:00,35.21,35.29,35.2,35.24,30072.73911627402,35.21,35.29,35.2,35.24,30072.7391
2005-03-14 10:05:00,35.28,35.28,35.23,35.25,74801.8673325372,35.28,35.28,35.23,35.25,74801.8673
2005-03-14 10:10:00,35.24,35.25,35.2,35.25,47768.9718814461,35.24,35.25,35.2,35.25,47768.9719
2005-03-14 10:15:00,35.25,35.35,35.22,35.31,43752.03560959722,35.25,35.35,35.22,35.31,43752.0356
2005-03-14 10:20:00,35.31,35.42,35.27,35.35,48854.63033329714,35.31,35.42,35.27,35.35,48854.6303
2005-03-14 10:25:00,35.37,35.37,35.29,35.35,55802.84442514385,35.37,35.37,35.29,35.35,55802.8444
2005-03-14 10:30:00,35.33,35.55,35.28,35.47,142981.21810878298,35.33,35.55,35.28,35.47,142981.2181
2005-03-14 10:35:00,35.48,35.5,35.41,35.49,48420.36695255672,35.48,35.5,35.41,35.49,48420.367
2005-03-14 10:40:00,35.47,35.49,35.41,35.45,58734.12224514168,35.47,35.49,35.41,35.45,58734.1222
2005-03-14 10:45:00,35.45,35.48,35.35,35.39,61448.2683747693,35.45,35.48,35.35,35.39,61448.2684
2005-03-14 10:50:00,35.4,35.45,35.34,35.42,45814.78666811421,35.4,35.45,35.34,35.42,45814.7867
2005-03-14 10:55:00,35.42,35.51,35.42,35.49,58299.85886440126,35.42,35.51,35.42,35.49,58299.8589
2005-03-14 11:00:00,35.48,35.56,35.44,35.44,81967.21311475411,35.48,35.56,35.44,35.44,81967.2131
2005-03-14 11:05:00,35.46,35.46,35.42,35.42,35826.728911084574,35.46,35.46,35.42,35.42,35826.7289
2005-03-14 11:10:00,35.42,35.42,35.34,35.35,33004.01693627185,35.42,35.42,35.34,35.35,33004.0169
2005-03-14 11:15:00,35.35,35.43,35.35,35.42,50157.4204755184,35.35,35.43,35.35,35.42,50157.4205
2005-03-14 11:20:00,35.4,35.43,35.37,35.42,22473.12995331669,35.4,35.43,35.37,35.42,22473.13
2005-03-14 11:25:00,35.41,35.42,35.38,35.38,12267.940505916838,35.41,35.42,35.38,35.38,12267.9405
2005-03-14 11:30:00,35.38,35.42,35.34,35.36,37129.51905330584,35.38,35.42,35.34,35.36,37129.5191
2005-03-14 11:35:00,35.35,35.39,35.32,35.38,31484.09510368038,35.35,35.39,35.32,35.38,31484.0951
2005-03-14 11:40:00,35.35,35.46,35.33,35.4,55694.27857995874,35.35,35.46,35.33,35.4,55694.2786
2005-03-14 11:45:00,35.39,35.4,35.33,35.35,27141.4612962762,35.39,35.4,35.33,35.35,27141.4613
2005-03-14 11:50:00,35.35,35.43,35.34,35.43,27901.422212571924,35.35,35.43,35.34,35.43,27901.4222
2005-03-14 11:55:00,35.4,35.4,35.34,35.36,20844.642275540114,35.4,35.4,35.34,35.36,20844.6423
2005-03-14 12:00:00,35.35,35.4,35.35,35.38,23341.65671479753,35.35,35.4,35.35,35.38,23341.6567
2005-03-14 12:05:00,35.39,35.43,35.37,35.37,29964.173271088915,35.39,35.43,35.37,35.37,29964.1733
2005-03-14 12:10:00,35.37,35.38,35.36,35.36,22255.99826294648,35.37,35.38,35.36,35.36,22255.9983
2005-03-14 12:15:00,35.37,35.37,35.33,35.33,99446.31418955595,35.37,35.37,35.33,35.33,99446.3142
2005-03-14 12:20:00,35.35,35.36,35.33,35.35,31266.96341331017,35.35,35.36,35.33,35.35,31266.9634
2005-03-14 12:25:00,35.35,35.41,35.34,35.35,48746.06448811204,35.35,35.41,35.34,35.35,48746.0645
2005-03-14 12:30:00,35.34,35.38,35.34,35.37,19541.85213331886,35.34,35.38,35.34,35.37,19541.8521
2005-03-14 12:35:00,35.37,35.37,35.31,35.31,69916.40429920747,35.37,35.37,35.31,35.31,69916.4043
2005-03-14 12:40:00,35.31,35.37,35.29,35.32,15850.613397025296,35.31,35.37,35.29,35.32,15850.6134
2005-03-14 12:45:00,35.32,35.35,35.31,35.31,42232.11377700576,35.32,35.35,35.31,35.31,42232.1138
2005-03-14 12:50:00,35.31,35.33,35.27,35.28,47334.70850070568,35.31,35.33,35.27,35.28,47334.7085
2005-03-14 12:55:00,35.28,35.28,35.16,35.17,69807.83845402236,35.28,35.28,35.16,35.17,69807.8385
2005-03-14 13:00:00,35.17,35.23,35.16,35.21,32135.49017479101,35.17,35.23,35.16,35.21,32135.4902
2005-03-14 13:05:00,35.21,35.27,35.13,35.14,48637.49864292693,35.21,35.27,35.13,35.14,48637.4986
2005-03-14 13:10:00,35.14,35.15,35.09,35.12,50157.4204755184,35.14,35.15,35.09,35.12,50157.4205
2005-03-14 13:15:00,35.14,35.2,35.11,35.11,43317.7722288568,35.14,35.2,35.11,35.11,43317.7722
2005-03-14 13:20:00,35.13,35.16,35.08,35.1,30072.73911627402,35.13,35.16,35.08,35.1,30072.7391
2005-03-14 13:25:00,35.1,35.12,35.08,35.1,35501.03137552926,35.1,35.12,35.08,35.1,35501.0314
2005-03-14 13:30:00,35.09,35.16,35.09,35.11,46466.18173922484,35.09,35.16,35.09,35.11,46466.1817
2005-03-14 13:35:00,35.1,35.22,35.09,35.14,60145.47823254804,35.1,35.22,35.09,35.14,60145.4782
2005-03-14 13:40:00,35.13,35.19,35.12,35.16,44620.562371078064,35.13,35.19,35.12,35.16,44620.5624
2005-03-14 13:45:00,35.17,35.19,35.16,35.17,21170.33981109543,35.17,35.19,35.16,35.17,21170.3398
2005-03-14 13:50:00,35.18,35.19,35.11,35.11,40603.62609922919,35.18,35.19,35.11,35.11,40603.6261
2005-03-14 13:55:00,35.11,35.14,34.55,35.14,17044.837694061447,35.11,35.14,34.55,35.14,17044.8377
2005-03-14 14:00:00,35.14,35.2,35.14,35.18,19650.417978503963,35.14,35.2,35.14,35.18,19650.418
2005-03-14 14:05:00,35.16,35.2,35.15,35.16,37563.782434046254,35.16,35.2,35.15,35.16,37563.7824
2005-03-14 14:10:00,35.17,35.17,35.08,35.09,49940.288785148194,35.17,35.17,35.08,35.09,49940.2888
2005-03-14 14:15:00,35.1,35.13,35.05,35.11,33004.01693627185,35.1,35.13,35.05,35.11,33004.0169
2005-03-14 14:20:00,35.12,35.13,35.07,35.11,38540.87504071219,35.12,35.13,35.07,35.11,38540.875
2005-03-14 14:25:00,35.09,35.16,35.08,35.1,32026.924329605907,35.09,35.16,35.08,35.1,32026.9243
2005-03-14 14:30:00,35.1,35.12,35.05,35.12,45380.52328737379,35.1,35.12,35.05,35.12,45380.5233
2005-03-14 14:35:00,35.14,35.16,35.1,35.13,42232.11377700576,35.14,35.16,35.1,35.13,42232.1138
2005-03-14 14:40:00,35.12,35.14,35.1,35.12,28661.38312886766,35.12,35.14,35.1,35.12,28661.3831
2005-03-14 14:45:00,35.1,35.19,35.1,35.19,56779.93703180979,35.1,35.19,35.1,35.19,56779.937
2005-03-14 14:50:00,35.2,35.2,35.16,35.19,86852.67614808382,35.2,35.2,35.16,35.19,86852.6761
2005-03-14 14:55:00,35.18,35.24,35.17,35.24,89023.99305178592,35.18,35.24,35.17,35.24,89023.9931
2005-03-14 15:00:00,35.25,35.38,35.23,35.26,179785.0396265335,35.25,35.38,35.23,35.26,179785.0396
2005-03-14 15:05:00,35.27,35.29,35.25,35.28,54174.35674736728,35.27,35.29,35.25,35.28,54174.3567
2005-03-14 15:10:00,35.27,35.81,35.27,35.77,249484.3122353708,35.27,35.81,35.27,35.77,249484.3122
2005-03-14 15:15:00,35.76,35.9,35.66,35.87,275431.5492346108,35.76,35.9,35.66,35.87,275431.5492
2005-03-14 15:20:00,35.87,35.88,35.6,35.7,223428.5093909456,35.87,35.88,35.6,35.7,223428.5094
2005-03-14 15:25:00,35.72,35.98,35.69,35.97,311475.4098360656,35.72,35.98,35.69,35.97,311475.4098
2005-03-14 15:30:00,35.95,36.35,35.91,36.12,583867.1154054934,35.95,36.35,35.91,36.12,583867.1154
2005-03-14 15:35:00,36.12,36.16,36.03,36.1,256975.355553143,36.12,36.16,36.03,36.1,256975.3556
2005-03-14 15:40:00,36.1,36.38,36.08,36.16,376506.35110194335,36.1,36.38,36.08,36.16,376506.3511
2005-03-14 15:45:00,36.15,36.27,36.02,36.19,266203.4523938769,36.15,36.27,36.02,36.19,266203.4524
2005-03-14 15:50:00,36.18,36.42,36.17,36.32,351861.90424492455,36.18,36.42,36.17,36.32,351861.9042
2005-03-14 15:55:00,36.31,36.39,36.19,36.28,311475.4098360656,36.31,36.39,36.19,36.28,311475.4098
2005-03-15 09:30:00,36.17,36.37,35.96,36.15,214851.8076213224,36.17,36.37,35.96,36.15,214851.8076
2005-03-15 09:35:00,36.15,36.4,36.15,36.39,198784.06253392683,36.15,36.4,36.15,36.39,198784.0625
2005-03-15 09:40:00,36.42,36.75,36.38,36.72,308544.13201606774,36.42,36.75,36.38,36.72,308544.132
2005-03-15 09:45:00,36.73,36.75,36.62,36.72,222994.2460102052,36.73,36.75,36.62,36.72,222994.246
2005-03-15 09:50:00,36.72,36.72,34.77,36.51,202149.60373466508,36.72,36.72,34.77,36.51,202149.6037
2005-03-15 09:55:00,36.51,36.56,36.37,36.45,293670.6112257084,36.51,36.56,36.37,36.45,293670.6112
2005-03-15 10:00:00,36.43,36.45,35.96,36.07,206492.23754206928,36.43,36.45,35.96,36.07,206492.2375
2005-03-15 10:05:00,36.09,36.11,35.86,35.97,272174.57387905766,36.09,36.11,35.86,35.97,272174.5739
2005-03-15 10:10:00,35.96,35.97,35.67,35.69,149820.8663554446,35.96,35.97,35.67,35.69,149820.8664
2005-03-15 10:15:00,35.68,35.85,35.52,35.6,178916.51286505267,35.68,35.85,35.52,35.6,178916.5129
2005-03-15 10:20:00,35.6,35.68,35.47,35.57,245141.67842796657,35.6,35.68,35.47,35.57,245141.6784
2005-03-15 10:25:00,35.6,35.62,35.49,35.5,147323.85191618718,35.6,35.62,35.49,35.5,147323.8519
2005-03-15 10:30:00,35.51,35.69,35.5,35.58,107914.45011399414,35.51,35.69,35.5,35.58,107914.4501
2005-03-15 10:35:00,35.58,35.6,35.43,35.49,156551.94875692108,35.58,35.6,35.43,35.49,156551.9488
2005-03-15 10:40:00,35.5,35.58,35.46,35.5,114645.53251547064,35.5,35.58,35.46,35.5,114645.5325
2005-03-15 10:45:00,35.5,35.63,35.49,35.61,81967.21311475411,35.5,35.63,35.49,35.61,81967.2131
2005-03-15 10:50:00,35.61,35.69,35.53,35.65,82292.91065030942,35.61,35.69,35.53,35.65,82292.9107
2005-03-15 10:55:00,35.66,35.69,35.58,35.6,83812.83248290088,35.66,35.69,35.58,35.6,83812.8325
2005-03-15 11:00:00,35.6,35.67,35.54,35.67,88481.16382586039,35.6,35.67,35.54,35.67,88481.1638
2005-03-15 11:05:00,35.67,35.74,35.61,35.63,83052.87156660514,35.67,35.74,35.61,35.63,83052.8716
2005-03-15 11:10:00,35.63,35.81,35.63,35.74,57974.16132884595,35.63,35.81,35.63,35.74,57974.1613
2005-03-15 11:15:00,35.74,35.78,35.72,35.77,50265.98632070351,35.74,35.78,35.72,35.77,50265.9863
2005-03-15 11:20:00,35.76,35.77,35.64,35.67,46900.44511996526,35.76,35.77,35.64,35.67,46900.4451
2005-03-15 11:25:00,35.66,35.71,35.62,35.7,43752.03560959722,35.66,35.71,35.62,35.7,43752.0356
2005-03-15 11:30:00,35.69,35.72,35.63,35.63,53305.82998588644,35.69,35.72,35.63,35.63,53305.83
2005-03-15 11:35:00,35.63,35.63,35.46,35.47,84029.96417327109,35.63,35.63,35.46,35.47,84029.9642
2005-03-15 11:40:00,35.47,35.5,35.38,35.45,126262.07795027684,35.47,35.5,35.38,35.45,126262.078
2005-03-15 11:45:00,35.45,35.56,35.45,35.53,50700.24970144393,35.45,35.56,35.45,35.53,50700.2497
2005-03-15 11:50:00,35.53,35.54,35.46,35.5,21278.90565628053,35.53,35.54,35.46,35.5,21278.9057
2005-03-15 11:55:00,35.5,35.54,35.2,35.27,207577.8959939204,35.5,35.54,35.2,35.27,207577.896
2005-03-15 12:00:00,35.28,35.31,35.09,35.19,168277.0600369124,35.28,35.31,35.09,35.19,168277.06
2005-03-15 12:05:00,35.19,35.39,35.19,35.35,105851.69905547716,35.19,35.39,35.19,35.35,105851.6991
2005-03-15 12:10:00,35.35,35.4,35.31,35.38,30398.43665182933,35.35,35.4,35.31,35.38,30398.4367
2005-03-15 12:15:00,35.38,35.45,35.32,35.32,79470.1986754967,35.38,35.45,35.32,35.32,79470.1987
2005-03-15 12:20:00,35.32,35.35,35.19,35.24,48311.801107371626,35.32,35.35,35.19,35.24,48311.8011
2005-03-15 12:25:00,35.24,35.35,35.2,35.35,55911.41027032895,35.24,35.35,35.2,35.35,55911.4103
2005-03-15 12:30:00,35.34,35.35,35.26,35.27,60362.60992291825,35.34,35.35,35.26,35.27,60362.6099
2005-03-15 12:35:00,35.26,35.38,35.26,35.31,24427.31516664857,35.26,35.38,35.26,35.31,24427.3152
2005-03-15 12:40:00,35.3,35.33,35.2,35.23,48311.801107371626,35.3,35.33,35.2,35.23,48311.8011
2005-03-15 12:45:00,35.23,35.38,35.23,35.38,71979.15535772446,35.23,35.38,35.23,35.38,71979.1554
2005-03-15 12:50:00,35.37,35.38,35.33,35.35,44837.69406144827,35.37,35.38,35.33,35.35,44837.6941
2005-03-15 12:55:00,35.35,35.39,35.28,35.34,46900.44511996526,35.35,35.39,35.28,35.34,46900.4451
2005-03-15 13:00:00,35.34,35.37,35.27,35.37,63836.7169688416,35.34,35.37,35.27,35.37,63836.717
2005-03-15 13:05:00,35.39,35.41,35.33,35.33,28987.08066442297,35.39,35.41,35.33,35.33,28987.0807
2005-03-15 13:10:00,35.32,35.37,35.23,35.29,62316.79513625014,35.32,35.37,35.23,35.29,62316.7951
2005-03-15 13:15:00,35.29,35.31,35.21,35.27,50483.11801107372,35.29,35.31,35.21,35.27,50483.118
2005-03-15 13:20:00,35.27,35.27,35.2,35.21,52654.43491477581,35.27,35.27,35.2,35.21,52654.4349
2005-03-15 13:25:00,35.23,35.24,35.19,35.22,44186.29899033765,35.23,35.24,35.19,35.22,44186.299
2005-03-15 13:30:00,35.23,35.26,35.22,35.23,32678.319400716537,35.23,35.26,35.22,35.23,32678.3194
2005-03-15 13:35:00,35.23,35.3,35.23,35.25,20518.944739984803,35.23,35.3,35.23,35.25,20518.9447
2005-03-15 13:40:00,35.27,35.33,35.26,35.31,34089.675388122894,35.27,35.33,35.26,35.31,34089.6754
2005-03-15 13:45:00,35.31,35.33,35.28,35.32,41037.889479969606,35.31,35.33,35.28,35.32,41037.8895
2005-03-15 13:50:00,35.33,35.36,35.27,35.34,43317.7722288568,35.33,35.36,35.27,35.34,43317.7722
2005-03-15 13:55:00,35.34,35.47,35.32,35.41,43752.03560959722,35.34,35.47,35.32,35.41,43752.0356
2005-03-15 14:00:00,35.43,35.58,35.43,35.5,99012.05080881556,35.43,35.58,35.43,35.5,99012.0508
2005-03-15 14:05:00,35.49,35.59,35.48,35.55,74150.47226142656,35.49,35.59,35.48,35.55,74150.4723
2005-03-15 14:10:00,35.55,35.58,35.53,35.56,55260.01519921833,35.55,35.58,35.53,35.56,55260.0152
2005-03-15 14:15:00,35.55,35.58,35.54,35.55,47660.406036261,35.55,35.58,35.54,35.55,47660.406
2005-03-15 14:20:00,35.55,35.56,35.54,35.55,50157.4204755184,35.55,35.56,35.54,35.55,50157.4205
2005-03-15 14:25:00,35.55,35.6,35.53,35.57,54717.185973292806,35.55,35.6,35.53,35.57,54717.186
2005-03-15 14:30:00,35.57,35.69,35.56,35.6,89783.95396808164,35.57,35.69,35.56,35.6,89783.954
2005-03-15 14:35:00,35.61,35.66,35.55,35.55,35175.333839973944,35.61,35.66,35.55,35.55,35175.3338
2005-03-15 14:40:00,35.55,35.61,35.54,35.58,42774.94300293128,35.55,35.61,35.54,35.58,42774.943
2005-03-15 14:45:00,35.57,35.64,35.55,35.63,35066.76799478884,35.57,35.64,35.55,35.63,35066.768
2005-03-15 14:50:00,35.64,35.67,35.62,35.64,24753.012702203887,35.64,35.67,35.62,35.64,24753.0127
2005-03-15 14:55:00,35.64,35.69,35.64,35.67,36912.38736293562,35.64,35.69,35.64,35.67,36912.3874
2005-03-15 15:00:00,35.66,35.66,35.57,35.57,33112.58278145696,35.66,35.66,35.57,35.57,33112.5828
2005-03-15 15:05:00,35.57,35.63,35.57,35.63,35392.465530344154,35.57,35.63,35.57,35.63,35392.4655
2005-03-15 15:10:00,35.63,35.63,35.42,35.48,70350.66767994789,35.63,35.63,35.42,35.48,70350.6677
2005-03-15 15:15:00,35.48,35.55,35.38,35.46,76321.78916512865,35.48,35.55,35.38,35.46,76321.7892
2005-03-15 15:20:00,35.47,35.52,35.43,35.47,76104.65747475844,35.47,35.52,35.43,35.47,76104.6575
2005-03-15 15:25:00,35.47,35.5,35.42,35.46,82401.47649549453,35.47,35.5,35.42,35.46,82401.4765
2005-03-15 15:30:00,35.46,35.46,35.25,35.26,116382.58603843232,35.46,35.46,35.25,35.26,116382.586
2005-03-15 15:35:00,35.26,35.3,35.22,35.3,96623.60221474324,35.26,35.3,35.22,35.3,96623.6022
2005-03-15 15:40:00,35.3,35.31,35.2,35.22,102486.1578547389,35.3,35.31,35.2,35.22,102486.1579
2005-03-15 15:45:00,35.21,35.25,35.11,35.13,159917.48995765933,35.21,35.25,35.11,35.13,159917.49
2005-03-15 15:50:00,35.14,35.21,35.12,35.14,202800.9988057757,35.14,35.21,35.12,35.14,202800.9988
2005-03-15 15:55:00,35.15,35.17,35.07,35.07,192161.54597763543,35.15,35.17,35.07,35.07,192161.546
2005-03-16 09:30:00,35.02,35.2,34.86,34.91,227554.0115079796,35.02,35.2,34.86,34.91,227554.0115
2005-03-16 09:35:00,34.92,35.45,34.89,35.4,168385.6258820975,34.92,35.45,34.89,35.4,168385.6259
2005-03-16 09:40:00,35.35,35.55,35.33,35.34,139615.67690804473,35.35,35.55,35.33,35.34,139615.6769
2005-03-16 09:45:00,35.33,35.65,35.28,35.51,184670.5026598632,35.33,35.65,35.28,35.51,184670.5027
2005-03-16 09:50:00,35.55,35.7,35.49,35.54,121810.87829768757,35.55,35.7,35.49,35.54,121810.8783
2005-03-16 09:55:00,35.55,35.58,35.38,35.41,93258.061014005,35.55,35.58,35.38,35.41,93258.061
2005-03-16 10:00:00,35.42,35.53,35.39,35.44,67527.95570513517,35.42,35.53,35.39,35.44,67527.9557
2005-03-16 10:05:00,35.45,35.47,35.38,35.44,145043.96916729998,35.45,35.47,35.38,35.44,145043.9692
2005-03-16 10:10:00,35.44,35.47,35.42,35.43,144935.40332211487,35.44,35.47,35.42,35.43,144935.4033
2005-03-16 10:15:00,35.43,35.52,35.3,35.42,79470.1986754967,35.43,35.52,35.3,35.42,79470.1987
2005-03-16 10:20:00,35.44,35.47,35.36,35.44,42774.94300293128,35.44,35.47,35.36,35.44,42774.943
2005-03-16 10:25:00,35.45,35.54,35.41,35.53,115731.19096732169,35.45,35.54,35.41,35.53,115731.191
2005-03-16 10:30:00,35.54,35.55,35.41,35.41,76430.35501031375,35.54,35.55,35.41,35.41,76430.355
2005-03-16 10:35:00,35.4,35.42,35.23,35.29,57322.76625773532,35.4,35.42,35.23,35.29,57322.7663
2005-03-16 10:40:00,35.3,35.34,35.15,35.16,65899.4680273586,35.3,35.34,35.15,35.16,65899.468
2005-03-16 10:45:00,35.15,35.23,35.1,35.16,99989.14341548148,35.15,35.23,35.1,35.16,99989.1434
2005-03-16 10:50:00,35.15,35.3,35.03,35.26,139181.4135273043,35.15,35.3,35.03,35.26,139181.4135
2005-03-16 10:55:00,35.26,35.51,35.2,35.47,295841.9281294105,35.26,35.51,35.2,35.47,295841.9281
2005-03-16 11:00:00,35.47,35.79,35.44,35.56,603408.9675388123,35.47,35.79,35.44,35.56,603408.9675
2005-03-16 11:05:00,35.57,35.64,35.51,35.64,199652.58929540767,35.57,35.64,35.51,35.64,199652.5893
2005-03-16 11:10:00,35.64,35.75,35.52,35.66,193790.033655412,35.64,35.75,35.52,35.66,193790.0337
2005-03-16 11:15:00,35.67,35.78,35.52,35.53,186624.6878731951,35.67,35.78,35.52,35.53,186624.6879
2005-03-16 11:20:00,35.54,35.57,35.33,35.37,174791.01074801869,35.54,35.57,35.33,35.37,174791.0107
2005-03-16 11:25:00,35.36,35.39,35.23,35.37,158723.26566062318,35.36,35.39,35.23,35.37,158723.2657
2005-03-16 11:30:00,35.38,35.5,35.38,35.49,186516.12202801,35.38,35.5,35.38,35.49,186516.122
2005-03-16 11:35:00,35.48,35.49,35.35,35.37,102920.42123547933,35.48,35.49,35.35,35.37,102920.4212
2005-03-16 11:40:00,35.37,35.42,35.35,35.37,82618.60818586472,35.37,35.42,35.35,35.37,82618.6082
2005-03-16 11:45:00,35.38,35.44,35.35,35.42,67636.52155032028,35.38,35.44,35.35,35.42,67636.5216
2005-03-16 11:50:00,35.42,35.55,35.41,35.51,87069.80783845403,35.42,35.55,35.41,35.51,87069.8078
2005-03-16 11:55:00,35.5,35.6,35.5,35.58,56671.37118662469,35.5,35.6,35.5,35.58,56671.3712
2005-03-16 12:00:00,35.58,35.66,35.56,35.59,94886.54869178156,35.58,35.66,35.56,35.59,94886.5487
2005-03-16 12:05:00,35.59,35.62,35.57,35.57,60254.044077733146,35.59,35.62,35.57,35.57,60254.0441
2005-03-16 12:10:00,35.57,35.73,35.57,35.73,63511.01943328629,35.57,35.73,35.57,35.73,63511.0194
2005-03-16 12:15:00,35.73,35.95,35.71,35.94,121485.18076213224,35.73,35.95,35.71,35.94,121485.1808
2005-03-16 12:20:00,35.94,35.95,35.75,35.85,101726.19693844316,35.94,35.95,35.75,35.85,101726.1969
2005-03-16 12:25:00,35.85,35.92,35.78,35.83,97709.26066659427,35.85,35.92,35.78,35.83,97709.2607
2005-03-16 12:30:00,35.83,35.84,35.75,35.77,26707.197915535773,35.83,35.84,35.75,35.77,26707.1979
2005-03-16 12:35:00,35.77,35.78,35.72,35.74,28335.685593312344,35.77,35.78,35.72,35.74,28335.6856
2005-03-16 12:40:00,35.74,35.86,35.74,35.85,56237.10780588427,35.74,35.86,35.74,35.85,56237.1078
2005-03-16 12:45:00,35.84,35.84,35.67,35.67,52437.3032244056,35.84,35.84,35.67,35.67,52437.3032
2005-03-16 12:50:00,35.67,35.7,35.55,35.65,77081.75008142438,35.67,35.7,35.55,35.65,77081.7501
2005-03-16 12:55:00,35.67,35.67,35.64,35.66,23015.95917924221,35.67,35.67,35.64,35.66,23015.9592
2005-03-16 13:00:00,35.67,35.78,35.63,35.76,50048.8546303333,35.67,35.78,35.63,35.76,50048.8546
2005-03-16 13:05:00,35.76,35.78,35.74,35.74,39626.53349256324,35.76,35.78,35.74,35.74,39626.5335
2005-03-16 13:10:00,35.74,35.79,35.69,35.73,30072.73911627402,35.74,35.79,35.69,35.73,30072.7391
2005-03-16 13:15:00,35.73,35.73,35.65,35.68,31701.22679405059,35.73,35.73,35.65,35.68,31701.2268
2005-03-16 13:20:00,35.67,35.74,35.62,35.64,19324.72044294865,35.67,35.74,35.62,35.64,19324.7204
2005-03-16 13:25:00,35.64,35.66,35.49,35.5,38758.0067310824,35.64,35.66,35.49,35.5,38758.0067
2005-03-16 13:30:00,35.5,35.55,35.49,35.5,42557.81131256107,35.5,35.55,35.49,35.5,42557.8113
2005-03-16 13:35:00,35.5,35.58,35.49,35.5,43643.46976441212,35.5,35.58,35.49,35.5,43643.4698
2005-03-16 13:40:00,35.49,35.53,35.46,35.5,35283.89968515905,35.49,35.53,35.46,35.5,35283.8997
2005-03-16 13:45:00,35.5,35.54,35.48,35.48,28661.38312886766,35.5,35.54,35.48,35.48,28661.3831
2005-03-16 13:50:00,35.48,35.48,35.44,35.44,34198.241233308,35.48,35.48,35.44,35.44,34198.2412
2005-03-16 13:55:00,35.44,35.44,32.82,32.94,2988166.322874824,35.44,35.44,32.82,32.94,2988166.3229
2005-03-16 14:00:00,32.94,33.07,31.59,32.4,3635761.589403973,32.94,33.07,31.59,32.4,3635761.5894
2005-03-16 14:05:00,32.4,34.58,32.28,33.07,2854304.6357615893,32.4,34.58,32.28,33.07,2854304.6358
2005-03-16 14:10:00,33.08,33.76,32.79,33.56,2341331.0172619694,33.08,33.76,32.79,33.56,2341331.0173
2005-03-16 14:15:00,33.62,34.25,33.41,34.15,2194224.2970361523,33.62,34.25,33.41,34.15,2194224.297
2005-03-16 14:20:00,34.15,34.54,33.9,34.44,2065139.507111063,34.15,34.54,33.9,34.44,2065139.5071
2005-03-16 14:25:00,34.44,35.44,34.21,34.22,1351427.640864184,34.44,35.44,34.21,34.22,1351427.6409
2005-03-16 14:30:00,34.22,35.09,33.99,34.06,1044403.430680708,34.22,35.09,33.99,34.06,1044403.4307
2005-03-16 14:35:00,34.06,34.06,33.76,33.87,757681.0335468462,34.06,34.06,33.76,33.87,757681.0335
2005-03-16 14:40:00,33.87,34.09,33.62,34.06,687113.234176528,33.87,34.09,33.62,34.06,687113.2342
2005-03-16 14:45:00,34.08,34.13,33.92,33.98,316795.1362501357,34.08,34.13,33.92,33.98,316795.1363
2005-03-16 14:50:00,33.98,34.05,33.9,34.03,278579.9587449788,33.98,34.05,33.9,34.03,278579.9587
2005-03-16 14:55:00,34.03,34.21,33.97,34.09,371838.0197589839,34.03,34.21,33.97,34.09,371838.0198
2005-03-16 15:00:00,34.08,34.13,33.9,33.96,299533.16686570406,34.08,34.13,33.9,33.96,299533.1669
2005-03-16 15:05:00,33.91,33.91,33.65,33.82,427423.7324937575,33.91,33.91,33.65,33.82,427423.7325
2005-03-16 15:10:00,33.81,34.1,33.69,34.04,471718.5973292802,33.81,34.1,33.69,34.04,471718.5973
2005-03-16 15:15:00,34.04,34.15,33.92,34.01,330800.13027901424,34.04,34.15,33.92,34.01,330800.1303
2005-03-16 15:20:00,34.01,34.02,33.68,33.78,274237.3249375746,34.01,34.02,33.68,33.78,274237.3249
2005-03-16 15:25:00,33.79,33.95,33.73,33.92,207795.0276842905,33.79,33.95,33.73,33.92,207795.0277
2005-03-16 15:30:00,33.92,34.0,33.88,33.91,124850.72196287048,33.92,34.0,33.88,33.91,124850.722
2005-03-16 15:35:00,33.91,34.09,33.83,34.07,259906.6333731408,33.91,34.09,33.83,34.07,259906.6334
2005-03-16 15:40:00,34.05,34.1,33.75,33.88,383020.3018130497,34.05,34.1,33.75,33.88,383020.3018
2005-03-16 15:45:00,33.86,34.13,33.8,34.09,328411.6816849419,33.86,34.13,33.8,34.09,328411.6817
2005-03-16 15:50:00,34.07,34.23,34.06,34.15,519161.871675171,34.07,34.23,34.06,34.15,519161.8717
2005-03-16 15:55:00,34.15,34.27,34.13,34.26,699164.0429920747,34.15,34.27,34.13,34.26,699164.043
2005-03-17 09:30:00,34.54,35.0,34.54,34.81,512213.6575833243,34.54,35.0,34.54,34.81,512213.6576
2005-03-17 09:35:00,34.83,34.85,34.74,34.82,199326.89175985235,34.83,34.85,34.74,34.82,199326.8918
2005-03-17 09:40:00,34.82,34.94,34.69,34.94,434914.7758115297,34.82,34.94,34.69,34.94,434914.7758
2005-03-17 09:45:00,34.93,34.96,34.7,34.85,434154.814895234,34.93,34.96,34.7,34.85,434154.8149
2005-03-17 09:50:00,34.85,35.0,34.81,34.89,258386.71154054927,34.85,35.0,34.81,34.89,258386.7115
2005-03-17 09:55:00,34.89,35.0,34.84,34.91,506025.4044077733,34.89,35.0,34.84,34.91,506025.4044
2005-03-17 10:00:00,34.9,35.17,34.87,35.15,470850.0705677994,34.9,35.17,34.87,35.15,470850.0706
2005-03-17 10:05:00,35.15,35.46,35.08,35.32,637390.0770817501,35.15,35.46,35.08,35.32,637390.0771
2005-03-17 10:10:00,35.33,35.38,35.23,35.28,238302.03018130496,35.33,35.38,35.23,35.28,238302.0302
2005-03-17 10:15:00,35.29,35.61,35.22,35.49,286505.2654434915,35.29,35.61,35.22,35.49,286505.2654
2005-03-17 10:20:00,35.49,35.8,35.48,35.78,348822.0605797416,35.49,35.8,35.48,35.78,348822.0606
2005-03-17 10:25:00,35.78,35.8,35.62,35.68,242970.36152426447,35.78,35.8,35.62,35.68,242970.3615
2005-03-17 10:30:00,35.69,35.82,35.68,35.74,162523.07024210185,35.69,35.82,35.68,35.74,162523.0702
2005-03-17 10:35:00,35.74,35.77,35.51,35.55,108891.54272066009,35.74,35.77,35.51,35.55,108891.5427
2005-03-17 10:40:00,35.55,35.55,35.48,35.52,105308.86982955162,35.55,35.55,35.48,35.52,105308.8698
2005-03-17 10:45:00,35.52,35.52,35.34,35.46,118771.0346325046,35.52,35.52,35.34,35.46,118771.0346
2005-03-17 10:50:00,35.46,35.46,35.31,35.37,78275.97437846054,35.46,35.46,35.31,35.37,78275.9744
2005-03-17 10:55:00,35.36,35.55,35.35,35.5,161980.24101617633,35.36,35.55,35.35,35.5,161980.241
2005-03-17 11:00:00,35.49,35.54,35.44,35.49,137335.79415915752,35.49,35.54,35.44,35.49,137335.7942
2005-03-17 11:05:00,35.49,35.6,35.48,35.59,97926.3923569645,35.49,35.6,35.48,35.59,97926.3924
2005-03-17 11:10:00,35.6,35.6,35.44,35.44,87721.20290956466,35.6,35.6,35.44,35.44,87721.2029
2005-03-17 11:15:00,35.46,35.61,35.45,35.53,107588.75257843884,35.46,35.61,35.45,35.53,107588.7526
2005-03-17 11:20:00,35.53,35.64,35.48,35.64,115839.7568125068,35.53,35.64,35.48,35.64,115839.7568
2005-03-17 11:25:00,35.61,35.61,35.51,35.51,38432.30919552709,35.61,35.61,35.51,35.51,38432.3092
2005-03-17 11:30:00,35.52,35.64,35.52,35.61,78927.36944957117,35.52,35.64,35.52,35.61,78927.3694
2005-03-17 11:35:00,35.59,35.61,35.56,35.6,45706.22082292911,35.59,35.61,35.56,35.6,45706.2208
2005-03-17 11:40:00,35.61,35.62,35.57,35.61,55802.84442514385,35.61,35.62,35.57,35.61,55802.8444
2005-03-17 11:45:00,35.61,35.65,35.61,35.64,42883.508848116384,35.61,35.65,35.61,35.64,42883.5088
2005-03-17 11:50:00,35.64,35.69,35.61,35.62,53197.264140701336,35.64,35.69,35.61,35.62,53197.2641
2005-03-17 11:55:00,35.63,35.69,35.63,35.68,93258.061014005,35.63,35.69,35.63,35.68,93258.061
2005-03-17 12:00:00,35.67,35.74,35.6,35.62,113559.8740636196,35.67,35.74,35.6,35.62,113559.8741
2005-03-17 12:05:00,35.61,35.63,35.46,35.52,89783.95396808164,35.61,35.63,35.46,35.52,89783.954
2005-03-17 12:10:00,35.5,35.57,35.49,35.53,46140.484203669526,35.5,35.57,35.49,35.53,46140.4842
2005-03-17 12:15:00,35.52,35.53,35.49,35.49,16610.57431332103,35.52,35.53,35.49,35.49,16610.5743
2005-03-17 12:20:00,35.49,35.5,35.31,35.33,85767.01769623277,35.49,35.5,35.31,35.33,85767.0177
2005-03-17 12:25:00,35.34,35.52,35.32,35.47,47551.84019107589,35.34,35.52,35.32,35.47,47551.8402
2005-03-17 12:30:00,35.47,35.55,35.47,35.54,34849.63630441863,35.47,35.55,35.47,35.54,34849.6363
2005-03-17 12:35:00,35.52,35.54,35.43,35.45,49831.72293996309,35.52,35.54,35.43,35.45,49831.7229
2005-03-17 12:40:00,35.44,35.53,35.44,35.52,49397.45955922267,35.44,35.53,35.44,35.52,49397.4596
2005-03-17 12:45:00,35.51,35.51,35.37,35.4,39952.23102811856,35.51,35.51,35.37,35.4,39952.231
2005-03-17 12:50:00,35.39,35.52,35.39,35.48,19107.58875257844,35.39,35.52,35.39,35.48,19107.5888
2005-03-17 12:55:00,35.48,35.48,35.36,35.36,23233.09086961242,35.48,35.48,35.36,35.36,23233.0909
2005-03-17 13:00:00,35.36,35.39,35.34,35.34,18564.75952665292,35.36,35.39,35.34,35.34,18564.7595
2005-03-17 13:05:00,35.35,35.35,35.29,35.3,64922.37542069265,35.35,35.35,35.29,35.3,64922.3754
2005-03-17 13:10:00,35.31,35.31,35.24,35.28,48311.801107371626,35.31,35.31,35.24,35.28,48311.8011
2005-03-17 13:15:00,35.28,35.31,35.24,35.29,47226.142655520576,35.28,35.31,35.24,35.29,47226.1427
2005-03-17 13:20:00,35.29,35.41,35.27,35.35,29204.212354793184,35.29,35.41,35.27,35.35,29204.2124
2005-03-17 13:25:00,35.35,35.36,35.28,35.32,44186.29899033765,35.35,35.36,35.28,35.32,44186.299
2005-03-17 13:30:00,35.32,35.34,35.31,35.33,25730.10530886983,35.32,35.34,35.31,35.33,25730.1053
2005-03-17 13:35:00,35.34,35.37,35.34,35.35,46031.91835848442,35.34,35.37,35.34,35.35,46031.9184
2005-03-17 13:40:00,35.35,35.35,35.22,35.23,85875.58354141787,35.35,35.35,35.22,35.23,85875.5835
2005-03-17 13:45:00,35.24,35.32,35.19,35.28,168494.1917272826,35.24,35.32,35.19,35.28,168494.1917
2005-03-17 13:50:00,35.27,35.31,35.25,35.29,68505.0483118011,35.27,35.31,35.25,35.29,68505.0483
2005-03-17 13:55:00,35.27,35.29,35.26,35.29,21278.90565628053,35.27,35.29,35.26,35.29,21278.9057
2005-03-17 14:00:00,35.29,35.31,35.25,35.29,71762.02366735425,35.29,35.31,35.25,35.29,71762.0237
2005-03-17 14:05:00,35.29,35.31,35.25,35.27,196504.17978503965,35.29,35.31,35.25,35.27,196504.1798
2005-03-17 14:10:00,35.27,35.3,35.26,35.28,145261.1008576702,35.27,35.3,35.26,35.28,145261.1009
2005-03-17 14:15:00,35.28,35.31,35.26,35.27,228205.40657909025,35.28,35.31,35.26,35.27,228205.4066
2005-03-17 14:20:00,35.28,35.42,35.27,35.34,122679.4050591684,35.28,35.42,35.27,35.34,122679.4051
2005-03-17 14:25:00,35.33,35.46,35.31,35.46,62316.79513625014,35.33,35.46,35.31,35.46,62316.7951
2005-03-17 14:30:00,35.45,35.49,35.31,35.43,108023.01595917925,35.45,35.49,35.31,35.43,108023.016
2005-03-17 14:35:00,35.45,35.49,35.43,35.46,115514.05927695148,35.45,35.49,35.43,35.46,115514.0593
2005-03-17 14:40:00,35.45,35.47,35.45,35.45,65248.07295624797,35.45,35.47,35.45,35.45,65248.073
2005-03-17 14:45:00,35.45,35.45,35.39,35.39,163608.7286939529,35.45,35.45,35.39,35.39,163608.7287
2005-03-17 14:50:00,35.39,35.42,35.39,35.4,82075.77895993921,35.39,35.42,35.39,35.4,82075.779
2005-03-17 14:55:00,35.4,35.47,35.4,35.46,42992.07469330149,35.4,35.47,35.4,35.46,42992.0747
2005-03-17 15:00:00,35.46,35.47,35.37,35.4,67310.82401476496,35.46,35.47,35.37,35.4,67310.824
2005-03-17 15:05:00,35.4,35.46,35.39,35.45,389317.1208337857,35.4,35.46,35.39,35.45,389317.1208
2005-03-17 15:10:00,35.45,35.45,35.34,35.37,78167.40853327543,35.45,35.45,35.34,35.37,78167.4085
2005-03-17 15:15:00,35.37,35.37,35.31,35.35,49940.288785148194,35.37,35.37,35.31,35.35,49940.2888
2005-03-17 15:20:00,35.36,35.4,35.33,35.36,142329.82303767235,35.36,35.4,35.33,35.36,142329.823
2005-03-17 15:25:00,35.36,35.37,35.32,35.34,82292.91065030942,35.36,35.37,35.32,35.34,82292.9107
2005-03-17 15:30:00,35.35,35.37,35.34,35.35,143198.3497991532,35.35,35.37,35.34,35.35,143198.3498
2005-03-17 15:35:00,35.36,35.37,35.34,35.35,160026.05580284444,35.36,35.37,35.34,35.35,160026.0558
2005-03-17 15:40:00,35.37,35.37,35.28,35.32,217674.51959613507,35.37,35.37,35.28,35.32,217674.5196
2005-03-17 15:45:00,35.32,35.32,35.23,35.24,255672.56541092173,35.32,35.32,35.23,35.24,255672.5654
2005-03-17 15:50:00,35.23,35.25,35.15,35.21,232765.17207686463,35.23,35.25,35.15,35.21,232765.1721
2005-03-17 15:55:00,35.25,35.25,35.15,35.16,301704.48376940616,35.25,35.25,35.15,35.16,301704.4838
2005-03-18 09:30:00,35.18,35.56,35.0,35.55,851047.6604060363,35.18,35.56,35.0,35.55,851047.6604
2005-03-18 09:35:00,35.54,35.55,35.24,35.46,204212.35479318208,35.54,35.55,35.24,35.46,204212.3548
2005-03-18 09:40:00,35.44,35.51,35.32,35.44,123330.80013027902,35.44,35.51,35.32,35.44,123330.8001
2005-03-18 09:45:00,35.41,35.55,35.3,35.41,84572.79339919661,35.41,35.55,35.3,35.41,84572.7934
2005-03-18 09:50:00,35.42,35.45,35.27,35.33,128867.65823471936,35.42,35.45,35.27,35.33,128867.6582
2005-03-18 09:55:00,35.33,35.42,35.31,35.31,47334.70850070568,35.33,35.42,35.31,35.31,47334.7085
2005-03-18 10:00:00,35.31,35.43,35.25,35.37,97274.99728585388,35.31,35.43,35.25,35.37,97274.9973
2005-03-18 10:05:00,35.37,35.43,35.35,35.42,58299.85886440126,35.37,35.43,35.35,35.42,58299.8589
2005-03-18 10:10:00,35.42,35.5,35.31,35.39,101834.76278362828,35.42,35.5,35.31,35.39,101834.7628
2005-03-18 10:15:00,35.39,35.46,35.37,35.41,47660.406036261,35.39,35.46,35.37,35.41,47660.406
2005-03-18 10:20:00,35.42,35.44,35.37,35.37,30398.43665182933,35.42,35.44,35.37,35.37,30398.4367
2005-03-18 10:25:00,35.37,35.46,35.36,35.42,101291.93355770277,35.37,35.46,35.36,35.42,101291.9336
2005-03-18 10:30:00,35.42,35.44,35.28,35.37,222125.7192487244,35.42,35.44,35.28,35.37,222125.7192
2005-03-18 10:35:00,35.37,35.38,35.27,35.28,120182.39061991098,35.37,35.38,35.27,35.28,120182.3906
2005-03-18 10:40:00,35.28,35.33,35.07,35.12,102269.0261643687,35.28,35.33,35.07,35.12,102269.0262
2005-03-18 10:45:00,35.11,35.14,35.0,35.03,141678.42796656172,35.11,35.14,35.0,35.03,141678.428
2005-03-18 10:50:00,35.04,35.09,35.01,35.06,72413.41873846488,35.04,35.09,35.01,35.06,72413.4187
2005-03-18 10:55:00,35.04,35.11,35.04,35.11,48420.36695255672,35.04,35.11,35.04,35.11,48420.367
2005-03-18 11:00:00,35.11,35.12,35.04,35.09,38540.87504071219,35.11,35.12,35.04,35.09,38540.875
2005-03-18 11:05:00,35.1,35.17,34.95,34.96,113994.13744436,35.1,35.17,34.95,34.96,113994.1374
2005-03-18 11:10:00,34.96,35.0,34.91,34.93,107805.88426880904,34.96,35.0,34.91,34.93,107805.8843
2005-03-18 11:15:00,34.91,35.0,34.91,35.0,109000.1085658452,34.91,35.0,34.91,35.0,109000.1086
2005-03-18 11:20:00,35.0,35.06,34.98,35.04,116165.4543480621,35.0,35.06,34.98,35.04,116165.4543
2005-03-18 11:25:00,35.04,35.08,34.96,34.97,76647.48670068396,35.04,35.08,34.96,34.97,76647.4867
2005-03-18 11:30:00,34.96,35.02,34.96,35.01,60905.439148843776,34.96,35.02,34.96,35.01,60905.4391
2005-03-18 11:35:00,35.0,35.01,34.96,34.96,44946.25990663337,35.0,35.01,34.96,34.96,44946.2599
2005-03-18 11:40:00,34.97,35.0,34.92,34.94,35501.03137552926,34.97,35.0,34.92,34.94,35501.0314
2005-03-18 11:45:00,34.93,34.95,34.91,34.93,18673.325371838026,34.93,34.95,34.91,34.93,18673.3254
2005-03-18 11:50:00,34.93,34.99,34.93,34.97,38866.57257626751,34.93,34.99,34.93,34.97,38866.5726
2005-03-18 11:55:00,34.97,34.98,34.96,34.98,30398.43665182933,34.97,34.98,34.96,34.98,30398.4367
2005-03-18 12:00:00,34.98,35.01,34.96,35.01,36478.1239821952,34.98,35.01,34.96,35.01,36478.124
2005-03-18 12:05:00,35.0,35.01,34.96,34.99,21821.73488220606,35.0,35.01,34.96,34.99,21821.7349
2005-03-18 12:10:00,34.99,35.08,34.99,35.05,29747.041580718706,34.99,35.08,34.99,35.05,29747.0416
2005-03-18 12:15:00,35.04,35.09,35.03,35.05,18781.891217023127,35.04,35.09,35.03,35.05,18781.8912
2005-03-18 12:20:00,35.05,35.05,35.0,35.01,15307.784171099773,35.05,35.05,35.0,35.01,15307.7842
2005-03-18 12:25:00,35.02,35.02,35.0,35.01,13896.42818369341,35.02,35.02,35.0,35.01,13896.4282
2005-03-18 12:30:00,35.01,35.01,34.94,34.96,16502.008468135926,35.01,35.01,34.94,34.96,16502.0085
2005-03-18 12:35:00,34.95,34.97,34.93,34.95,17913.364455542287,34.95,34.97,34.93,34.95,17913.3645
2005-03-18 12:40:00,34.93,34.99,34.92,34.99,12376.506351101943,34.93,34.99,34.92,34.99,12376.5064
2005-03-18 12:45:00,34.98,34.99,34.94,34.96,23124.52502442732,34.98,34.99,34.94,34.96,23124.525
2005-03-18 12:50:00,34.96,34.96,34.94,34.94,6839.648246661601,34.96,34.96,34.94,34.94,6839.6482
2005-03-18 12:55:00,34.95,34.95,34.86,34.92,36043.860601454784,34.95,34.95,34.86,34.92,36043.8606
2005-03-18 13:00:00,34.92,34.96,34.88,34.91,37672.34827923135,34.92,34.96,34.88,34.91,37672.3483
2005-03-18 13:05:00,34.91,34.95,34.86,34.87,15742.04755184019,34.91,34.95,34.86,34.87,15742.0476
2005-03-18 13:10:00,34.86,34.88,34.86,34.86,22798.827488872,34.86,34.88,34.86,34.86,22798.8275
2005-03-18 13:15:00,34.86,34.87,34.82,34.85,36152.42644663989,34.86,34.87,34.82,34.85,36152.4264
2005-03-18 13:20:00,34.84,34.94,34.84,34.87,106611.65997177288,34.84,34.94,34.84,34.87,106611.66
2005-03-18 13:25:00,34.87,34.9,34.86,34.89,37455.21658886115,34.87,34.9,34.86,34.89,37455.2166
2005-03-18 13:30:00,34.89,34.9,34.88,34.88,23124.52502442732,34.89,34.9,34.88,34.88,23124.525
2005-03-18 13:35:00,34.88,34.93,34.88,34.91,21604.60319183585,34.88,34.93,34.88,34.91,21604.6032
2005-03-18 13:40:00,34.9,34.93,34.86,34.86,68396.482466616,34.9,34.93,34.86,34.86,68396.4825
2005-03-18 13:45:00,34.86,34.93,34.83,34.83,44511.99652589296,34.86,34.93,34.83,34.83,44511.9965
2005-03-18 13:50:00,34.83,34.85,34.82,34.82,28227.11974812724,34.83,34.85,34.82,34.82,28227.1197
2005-03-18 13:55:00,34.82,34.93,34.81,34.93,26490.066225165563,34.82,34.93,34.81,34.93,26490.0662
2005-03-18 14:00:00,34.92,34.92,34.85,34.85,19758.98382368907,34.92,34.92,34.85,34.85,19758.9838
2005-03-18 14:05:00,34.89,34.95,34.87,34.9,15959.1792422104,34.89,34.95,34.87,34.9,15959.1792
2005-03-18 14:10:00,34.89,34.94,34.89,34.94,20410.37889479969,34.89,34.94,34.89,34.94,20410.3789
2005-03-18 14:15:00,34.94,34.95,34.84,34.85,29095.64650960808,34.94,34.95,34.84,34.85,29095.6465
2005-03-18 14:20:00,34.85,34.88,34.84,34.87,21061.773965910324,34.85,34.88,34.84,34.87,21061.774
2005-03-18 14:25:00,34.87,34.94,34.85,34.91,17479.101074801867,34.87,34.94,34.85,34.91,17479.1011
2005-03-18 14:30:00,34.91,34.96,34.89,34.94,27684.29052220172,34.91,34.96,34.89,34.94,27684.2905
2005-03-18 14:35:00,34.95,34.96,34.9,34.93,35066.76799478884,34.95,34.96,34.9,34.93,35066.768
2005-03-18 14:40:00,34.93,34.96,34.93,34.96,34958.202149603734,34.93,34.96,34.93,34.96,34958.2021
2005-03-18 14:45:00,34.97,35.01,34.95,34.99,45706.22082292911,34.97,35.01,34.95,34.99,45706.2208
2005-03-18 14:50:00,34.98,35.0,34.95,34.96,54717.185973292806,34.98,35.0,34.95,34.96,54717.186
2005-03-18 14:55:00,34.96,35.0,34.96,34.98,42992.07469330149,34.96,35.0,34.96,34.98,42992.0747
2005-03-18 15:00:00,34.99,35.0,34.96,35.0,56562.80534143958,34.99,35.0,34.96,35.0,56562.8053
2005-03-18 15:05:00,35.0,35.01,34.96,35.0,96949.29975029857,35.0,35.01,34.96,35.0,96949.2998
2005-03-18 15:10:00,35.0,35.0,34.9,34.91,123982.19520138964,35.0,35.0,34.9,34.91,123982.1952
2005-03-18 15:15:00,34.9,34.91,34.81,34.83,120616.6540006514,34.9,34.91,34.81,34.83,120616.654
2005-03-18 15:20:00,34.83,34.87,34.76,34.85,149060.90543914886,34.83,34.87,34.76,34.85,149060.9054
2005-03-18 15:25:00,34.84,34.9,34.79,34.79,63293.88774291608,34.84,34.9,34.79,34.79,63293.8877
2005-03-18 15:30:00,34.79,34.89,34.77,34.84,152317.88079470198,34.79,34.89,34.77,34.84,152317.8808
2005-03-18 15:35:00,34.85,34.9,34.82,34.89,77081.75008142438,34.85,34.9,34.82,34.89,77081.7501
2005-03-18 15:40:00,34.9,34.96,34.88,34.94,124090.76104657476,34.9,34.96,34.88,34.94,124090.761
2005-03-18 15:45:00,34.94,35.0,34.92,34.94,96297.90467918794,34.94,35.0,34.92,34.94,96297.9047
2005-03-18 15:50:00,34.94,35.05,34.94,35.01,135924.4381717512,34.94,35.05,34.94,35.01,135924.4382
2005-03-18 15:55:00,35.0,35.21,34.97,35.18,228422.53826946043,35.0,35.21,34.97,35.18,228422.5383
2005-03-21 09:30:00,34.99,35.47,34.99,35.26,178156.55194875694,34.99,35.47,34.99,35.26,178156.5519
2005-03-21 09:35:00,35.25,35.39,35.15,35.33,88264.03213549018,35.25,35.39,35.15,35.33,88264.0321
2005-03-21 09:40:00,35.34,35.38,35.21,35.25,92389.53425252416,35.34,35.38,35.21,35.25,92389.5343
2005-03-21 09:45:00,35.24,35.32,35.23,35.24,64813.80957550755,35.24,35.32,35.23,35.24,64813.8096
2005-03-21 09:50:00,35.24,35.26,35.12,35.17,87178.37368363913,35.24,35.26,35.12,35.17,87178.3737
2005-03-21 09:55:00,35.17,35.32,35.09,35.09,75778.95993920312,35.17,35.32,35.09,35.09,75778.9599
2005-03-21 10:00:00,35.1,35.17,35.1,35.17,53305.82998588644,35.1,35.17,35.1,35.17,53305.83
2005-03-21 10:05:00,35.17,35.18,35.0,35.01,58408.42470958637,35.17,35.18,35.0,35.01,58408.4247
2005-03-21 10:10:00,35.01,35.11,35.0,35.04,43969.16729996744,35.01,35.11,35.0,35.04,43969.1673
2005-03-21 10:15:00,35.05,35.18,35.04,35.17,66008.0338725437,35.05,35.18,35.04,35.17,66008.0339
2005-03-21 10:20:00,35.18,35.28,35.17,35.24,62859.62436217566,35.18,35.28,35.17,35.24,62859.6244
2005-03-21 10:25:00,35.25,35.33,35.17,35.19,61556.834219954406,35.25,35.33,35.17,35.19,61556.8342
2005-03-21 10:30:00,35.19,35.27,35.13,35.14,78275.97437846054,35.19,35.27,35.13,35.14,78275.9744
2005-03-21 10:35:00,35.13,35.29,35.13,35.29,32786.88524590164,35.13,35.29,35.13,35.29,32786.8852
2005-03-21 10:40:00,35.28,35.31,35.13,35.15,41255.02117033981,35.28,35.31,35.13,35.15,41255.0212
2005-03-21 10:45:00,35.15,35.16,35.05,35.07,50483.11801107372,35.15,35.16,35.05,35.07,50483.118
2005-03-21 10:50:00,35.07,35.08,35.02,35.05,84029.96417327109,35.07,35.08,35.02,35.05,84029.9642
2005-03-21 10:55:00,35.06,35.19,35.05,35.18,33655.41200738248,35.06,35.19,35.05,35.18,33655.412
2005-03-21 11:00:00,35.18,35.22,35.16,35.2,25295.84192812941,35.18,35.22,35.16,35.2,25295.8419
2005-03-21 11:05:00,35.2,35.2,35.11,35.11,24644.446857018786,35.2,35.2,35.11,35.11,24644.4469
2005-03-21 11:10:00,35.1,35.13,35.0,35.07,30507.00249701444,35.1,35.13,35.0,35.07,30507.0025
2005-03-21 11:15:00,35.06,35.17,35.05,35.17,30832.700032569755,35.06,35.17,35.05,35.17,30832.7
2005-03-21 11:20:00,35.17,35.23,35.13,35.2,38975.13842145261,35.17,35.23,35.13,35.2,38975.1384
2005-03-21 11:25:00,35.21,35.21,35.17,35.2,10096.623602214744,35.21,35.21,35.17,35.2,10096.6236
2005-03-21 11:30:00,35.21,35.21,35.16,35.18,12159.374660731732,35.21,35.21,35.16,35.18,12159.3747
2005-03-21 11:35:00,35.18,35.25,35.15,35.24,21604.60319183585,35.18,35.25,35.15,35.24,21604.6032
2005-03-21 11:40:00,35.25,35.29,35.23,35.24,15307.784171099773,35.25,35.29,35.23,35.24,15307.7842
2005-03-21 11:45:00,35.28,35.28,35.25,35.28,11616.54543480621,35.28,35.28,35.25,35.28,11616.5454
2005-03-21 11:50:00,35.28,35.29,35.26,35.27,11725.111279991315,35.28,35.29,35.26,35.27,11725.1113
2005-03-21 11:55:00,35.26,35.31,35.26,35.31,16284.876777765716,35.26,35.31,35.26,35.31,16284.8768
2005-03-21 12:00:00,35.31,35.44,35.28,35.41,49831.72293996309,35.31,35.44,35.28,35.41,49831.7229
2005-03-21 12:05:00,35.41,35.47,35.34,35.42,55042.88350884812,35.41,35.47,35.34,35.42,55042.8835
2005-03-21 12:10:00,35.42,35.51,35.4,35.51,79470.1986754967,35.42,35.51,35.4,35.51,79470.1987
2005-03-21 12:15:00,35.5,35.6,35.47,35.58,65248.07295624797,35.5,35.6,35.47,35.58,65248.073
2005-03-21 12:20:00,35.58,35.58,35.52,35.53,52871.56660514602,35.58,35.58,35.52,35.53,52871.5666
2005-03-21 12:25:00,35.52,35.54,35.47,35.47,83270.00325697535,35.52,35.54,35.47,35.47,83270.0033
2005-03-21 12:30:00,35.48,35.51,35.46,35.48,85115.62262512214,35.48,35.51,35.46,35.48,85115.6226
2005-03-21 12:35:00,35.47,35.55,35.46,35.53,36043.860601454784,35.47,35.55,35.46,35.53,36043.8606
2005-03-21 12:40:00,35.52,35.55,35.5,35.51,15850.613397025296,35.52,35.55,35.5,35.51,15850.6134
2005-03-21 12:45:00,35.5,35.55,35.48,35.55,31484.09510368038,35.5,35.55,35.48,35.55,31484.0951
2005-03-21 12:50:00,35.55,35.55,35.5,35.53,17479.101074801867,35.55,35.55,35.5,35.53,17479.1011
2005-03-21 12:55:00,35.53,35.55,35.48,35.48,46466.18173922484,35.53,35.55,35.48,35.48,46466.1817
2005-03-21 13:00:00,35.48,35.52,35.48,35.5,28009.98805775703,35.48,35.52,35.48,35.5,28009.9881
2005-03-21 13:05:00,35.5,35.55,35.5,35.54,23667.35425035284,35.5,35.55,35.5,35.54,23667.3543
2005-03-21 13:10:00,35.52,35.55,35.51,35.53,41580.71870589512,35.52,35.55,35.51,35.53,41580.7187
2005-03-21 13:15:00,35.54,35.55,35.52,35.52,25078.7102377592,35.54,35.55,35.52,35.52,25078.7102
2005-03-21 13:20:00,35.51,35.52,35.44,35.47,51894.47399848008,35.51,35.52,35.44,35.47,51894.474
2005-03-21 13:25:00,35.48,35.49,35.45,35.48,55368.58104440344,35.48,35.49,35.45,35.48,55368.581
2005-03-21 13:30:00,35.49,35.54,35.48,35.53,39409.40180219303,35.49,35.54,35.48,35.53,39409.4018
2005-03-21 13:35:00,35.53,35.55,35.49,35.54,15307.784171099773,35.53,35.55,35.49,35.54,15307.7842
2005-03-21 13:40:00,35.54,35.55,35.53,35.54,17044.837694061447,35.54,35.55,35.53,35.54,17044.8377
2005-03-21 13:45:00,35.53,35.55,35.51,35.51,10205.189447399847,35.53,35.55,35.51,35.51,10205.1894
2005-03-21 13:50:00,35.54,35.54,35.44,35.46,32569.75355553143,35.54,35.54,35.44,35.46,32569.7536
2005-03-21 13:55:00,35.46,35.47,35.44,35.44,18890.45706220823,35.46,35.47,35.44,35.44,18890.4571
2005-03-21 14:00:00,35.46,35.49,35.36,35.4,45380.52328737379,35.46,35.49,35.36,35.4,45380.5233
2005-03-21 14:05:00,35.39,35.44,35.38,35.43,22364.564108131584,35.39,35.44,35.38,35.43,22364.5641
2005-03-21 14:10:00,35.43,35.52,35.43,35.46,27575.724677016613,35.43,35.52,35.43,35.46,27575.7247
2005-03-21 14:15:00,35.46,35.53,35.45,35.52,25295.84192812941,35.46,35.53,35.45,35.52,25295.8419
2005-03-21 14:20:00,35.53,35.53,35.46,35.48,45271.95744218869,35.53,35.53,35.46,35.48,45271.9574
2005-03-21 14:25:00,35.49,35.52,35.47,35.47,13462.164802952992,35.49,35.52,35.47,35.47,13462.1648
2005-03-21 14:30:00,35.48,35.52,35.46,35.5,23233.09086961242,35.48,35.52,35.46,35.5,23233.0909
2005-03-21 14:35:00,35.51,35.53,35.48,35.49,19976.11551405928,35.51,35.53,35.48,35.49,19976.1155
2005-03-21 14:40:00,35.51,35.55,35.46,35.47,51677.34230810987,35.51,35.55,35.46,35.47,51677.3423
2005-03-21 14:45:00,35.49,35.49,35.46,35.48,68070.7849310607,35.49,35.49,35.46,35.48,68070.7849
2005-03-21 14:50:00,35.49,35.49,35.43,35.43,90869.61241993267,35.49,35.49,35.43,35.43,90869.6124
2005-03-21 14:55:00,35.42,35.43,35.35,35.43,44729.12821626317,35.42,35.43,35.35,35.43,44729.1282
2005-03-21 15:00:00,35.44,35.47,35.42,35.43,34198.241233308,35.44,35.47,35.42,35.43,34198.2412
2005-03-21 15:05:00,35.43,35.45,35.39,35.44,27141.4612962762,35.43,35.45,35.39,35.44,27141.4613
2005-03-21 15:10:00,35.43,35.43,35.36,35.37,18239.0619910976,35.43,35.43,35.36,35.37,18239.062
2005-03-21 15:15:00,35.36,35.42,35.36,35.38,23015.95917924221,35.36,35.42,35.36,35.38,23015.9592
2005-03-21 15:20:00,35.39,35.46,35.37,35.46,38323.74335034198,35.39,35.46,35.37,35.46,38323.7434
2005-03-21 15:25:00,35.45,35.46,35.38,35.41,54174.35674736728,35.45,35.46,35.38,35.41,54174.3567
2005-03-21 15:30:00,35.42,35.43,35.35,35.4,67527.95570513517,35.42,35.43,35.35,35.4,67527.9557
2005-03-21 15:35:00,35.39,35.41,35.27,35.31,80338.72543697753,35.39,35.41,35.27,35.31,80338.7254
2005-03-21 15:40:00,35.31,35.31,35.1,35.17,93366.6268591901,35.31,35.31,35.1,35.17,93366.6269
2005-03-21 15:45:00,35.17,35.28,35.16,35.2,85767.01769623277,35.17,35.28,35.16,35.2,85767.0177
2005-03-21 15:50:00,35.22,35.26,35.17,35.19,75887.52578438823,35.22,35.26,35.17,35.19,75887.5258
2005-03-21 15:55:00,35.19,35.26,35.11,35.19,192595.80935837587,35.19,35.26,35.11,35.19,192595.8094
2005-03-22 09:30:00,35.4,35.46,35.29,35.41,143524.0473347085,35.4,35.46,35.29,35.41,143524.0473
2005-03-22 09:35:00,35.42,35.45,35.37,35.41,56779.93703180979,35.42,35.45,35.37,35.41,56779.937
2005-03-22 09:40:00,35.4,35.41,35.28,35.29,58951.25393551189,35.4,35.41,35.28,35.29,58951.2539
2005-03-22 09:45:00,35.29,35.29,35.12,35.26,92715.23178807949,35.29,35.29,35.12,35.26,92715.2318
2005-03-22 09:50:00,35.26,35.26,35.15,35.24,70024.97014439257,35.26,35.26,35.15,35.24,70024.9701
2005-03-22 09:55:00,35.23,35.23,35.17,35.21,40929.3236347845,35.23,35.23,35.17,35.21,40929.3236
2005-03-22 10:00:00,35.21,35.24,35.11,35.11,43860.60145478233,35.21,35.24,35.11,35.11,43860.6015
2005-03-22 10:05:00,35.1,35.37,35.04,35.09,83487.13494734556,35.1,35.37,35.04,35.09,83487.1349
2005-03-22 10:10:00,35.09,35.12,35.04,35.1,59602.64900662252,35.09,35.12,35.04,35.1,59602.649
2005-03-22 10:15:00,35.09,35.09,35.02,35.05,50700.24970144393,35.09,35.09,35.02,35.05,50700.2497
2005-03-22 10:20:00,35.05,35.08,34.94,35.07,142221.25719248725,35.05,35.08,34.94,35.07,142221.2572
2005-03-22 10:25:00,35.05,35.08,34.96,35.04,63185.32189773097,35.05,35.08,34.96,35.04,63185.3219
2005-03-22 10:30:00,35.04,35.08,34.97,35.06,65899.4680273586,35.04,35.08,34.97,35.06,65899.468
2005-03-22 10:35:00,35.07,35.13,35.01,35.01,44837.69406144827,35.07,35.13,35.01,35.01,44837.6941
2005-03-22 10:40:00,35.01,35.09,34.99,35.09,37780.91412441646,35.01,35.09,34.99,35.09,37780.9141
2005-03-22 10:45:00,35.09,35.14,35.09,35.09,28661.38312886766,35.09,35.14,35.09,35.09,28661.3831
2005-03-22 10:50:00,35.1,35.11,35.04,35.06,24535.88101183368,35.1,35.11,35.04,35.06,24535.881
2005-03-22 10:55:00,35.05,35.09,35.03,35.06,26381.50037998045,35.05,35.09,35.03,35.06,26381.5004
2005-03-22 11:00:00,35.06,35.07,35.01,35.05,33438.28031701227,35.06,35.07,35.01,35.05,33438.2803
2005-03-22 11:05:00,35.05,35.05,35.01,35.04,24753.012702203887,35.05,35.05,35.01,35.04,24753.0127
2005-03-22 11:10:00,35.04,35.05,35.0,35.01,25404.40777331452,35.04,35.05,35.0,35.01,25404.4078
2005-03-22 11:15:00,35.01,35.02,34.99,34.99,24101.61763109326,35.01,35.02,34.99,34.99,24101.6176
2005-03-22 11:20:00,35.0,35.07,34.99,35.07,57974.16132884595,35.0,35.07,34.99,35.07,57974.1613
2005-03-22 11:25:00,35.07,35.07,35.05,35.06,8468.135924438173,35.07,35.07,35.05,35.06,8468.1359
2005-03-22 11:30:00,35.06,35.08,35.06,35.07,53522.96167625665,35.06,35.08,35.06,35.07,53522.9617
2005-03-22 11:35:00,35.06,35.07,35.05,35.06,25838.671154054937,35.06,35.07,35.05,35.06,25838.6712
2005-03-22 11:40:00,35.06,35.08,35.05,35.06,31158.39756812507,35.06,35.08,35.05,35.06,31158.3976
2005-03-22 11:45:00,35.06,35.07,35.06,35.07,20410.37889479969,35.06,35.07,35.06,35.07,20410.3789
2005-03-22 11:50:00,35.07,35.14,35.07,35.1,55368.58104440344,35.07,35.14,35.07,35.1,55368.581
2005-03-22 11:55:00,35.11,35.13,35.07,35.1,23450.22255998263,35.11,35.13,35.07,35.1,23450.2226
2005-03-22 12:00:00,35.11,35.12,35.09,35.1,14656.389099989145,35.11,35.12,35.09,35.1,14656.3891
2005-03-22 12:05:00,35.09,35.12,35.08,35.09,63619.58527847139,35.09,35.12,35.08,35.09,63619.5853
2005-03-22 12:10:00,35.09,35.09,35.07,35.07,18890.45706220823,35.09,35.09,35.07,35.07,18890.4571
2005-03-22 12:15:00,35.07,35.09,35.05,35.05,178807.94701986757,35.07,35.09,35.05,35.05,178807.947
2005-03-22 12:20:00,35.05,35.07,35.05,35.06,25947.23699924004,35.05,35.07,35.05,35.06,25947.237
2005-03-22 12:25:00,35.05,35.06,35.05,35.05,7708.175008142439,35.05,35.06,35.05,35.05,7708.175
2005-03-22 12:30:00,35.06,35.06,35.04,35.06,22147.43241776137,35.06,35.06,35.04,35.06,22147.4324
2005-03-22 12:35:00,35.05,35.08,35.05,35.05,172293.99630876127,35.05,35.08,35.05,35.05,172293.9963
2005-03-22 12:40:00,35.07,35.08,35.06,35.07,20736.07643035501,35.07,35.08,35.06,35.07,20736.0764
2005-03-22 12:45:00,35.07,35.12,35.06,35.12,68722.18000217131,35.07,35.12,35.06,35.12,68722.18
2005-03-22 12:50:00,35.12,35.13,35.09,35.1,56671.37118662469,35.12,35.13,35.09,35.1,56671.3712
2005-03-22 12:55:00,35.1,35.12,35.09,35.11,69590.70676365215,35.1,35.12,35.09,35.11,69590.7068
2005-03-22 13:00:00,35.11,35.12,35.1,35.11,20844.642275540114,35.11,35.12,35.1,35.11,20844.6423
2005-03-22 13:05:00,35.11,35.14,35.1,35.12,33872.54369775269,35.11,35.14,35.1,35.12,33872.5437
2005-03-22 13:10:00,35.13,35.14,35.12,35.13,44294.86483552275,35.13,35.14,35.12,35.13,44294.8648
2005-03-22 13:15:00,35.13,35.13,35.1,35.11,41146.45532515471,35.13,35.13,35.1,35.11,41146.4553
2005-03-22 13:20:00,35.11,35.11,35.08,35.08,442297.25328411686,35.11,35.11,35.08,35.08,442297.2533
2005-03-22 13:25:00,35.08,35.16,35.08,35.1,20410.37889479969,35.08,35.16,35.08,35.1,20410.3789
2005-03-22 13:30:00,35.1,35.12,35.08,35.09,19541.85213331886,35.1,35.12,35.08,35.09,19541.8521
2005-03-22 13:35:00,35.09,35.14,35.09,35.12,26598.632070350668,35.09,35.14,35.09,35.12,26598.6321
2005-03-22 13:40:00,35.12,35.14,35.11,35.12,12919.335577027468,35.12,35.14,35.11,35.12,12919.3356
2005-03-22 13:45:00,35.11,35.14,35.09,35.13,30724.13418738465,35.11,35.14,35.09,35.13,30724.1342
2005-03-22 13:50:00,35.13,35.19,35.12,35.18,58191.29301921616,35.13,35.19,35.12,35.18,58191.293
2005-03-22 13:55:00,35.18,35.26,35.15,35.25,155140.5927695147,35.18,35.26,35.15,35.25,155140.5928
2005-03-22 14:00:00,35.25,35.28,35.21,35.27,201823.90619910977,35.25,35.28,35.21,35.27,201823.9062
2005-03-22 14:05:00,35.25,35.34,35.24,35.34,134078.8188036044,35.25,35.34,35.24,35.34,134078.8188
2005-03-22 14:10:00,35.33,35.38,35.09,35.35,321137.7700575399,35.33,35.38,35.09,35.35,321137.7701
2005-03-22 14:15:00,35.35,35.39,35.26,35.3,186407.5561828249,35.35,35.39,35.26,35.3,186407.5562
2005-03-22 14:20:00,35.31,35.32,35.21,35.27,171099.77201172512,35.31,35.32,35.21,35.27,171099.772
2005-03-22 14:25:00,35.3,35.37,35.23,35.35,93258.061014005,35.3,35.37,35.23,35.35,93258.061
2005-03-22 14:30:00,35.35,35.46,35.35,35.43,99554.88003474109,35.35,35.46,35.35,35.43,99554.88
2005-03-22 14:35:00,35.43,35.44,35.35,35.37,139507.11106285962,35.43,35.44,35.35,35.37,139507.1111
2005-03-22 14:40:00,35.37,35.42,35.3,35.3,188470.30724134188,35.37,35.42,35.3,35.3,188470.3072
2005-03-22 14:45:00,35.31,35.39,35.26,35.32,72739.1162740202,35.31,35.39,35.26,35.32,72739.1163
2005-03-22 14:50:00,35.32,35.36,35.31,35.35,70024.97014439257,35.32,35.36,35.31,35.35,70024.9701
2005-03-22 14:55:00,35.35,35.39,35.31,35.37,42557.81131256107,35.35,35.39,35.31,35.37,42557.8113
2005-03-22 15:00:00,35.37,35.4,35.3,35.34,69265.00922809684,35.37,35.4,35.3,35.34,69265.0092
2005-03-22 15:05:00,35.34,35.37,35.25,35.35,135924.4381717512,35.34,35.37,35.25,35.35,135924.4382
2005-03-22 15:10:00,35.33,35.34,35.26,35.29,58408.42470958637,35.33,35.34,35.26,35.29,58408.4247
2005-03-22 15:15:00,35.29,35.31,35.22,35.28,114754.09836065574,35.29,35.31,35.22,35.28,114754.0984
2005-03-22 15:20:00,35.28,35.37,35.28,35.36,53848.659211811966,35.28,35.37,35.28,35.36,53848.6592
2005-03-22 15:25:00,35.36,35.38,35.33,35.38,50048.8546303333,35.36,35.38,35.33,35.38,50048.8546
2005-03-22 15:30:00,35.37,35.39,35.33,35.34,57865.59548366084,35.37,35.39,35.33,35.34,57865.5955
2005-03-22 15:35:00,35.35,35.37,35.23,35.28,340462.4905004885,35.35,35.37,35.23,35.28,340462.4905
2005-03-22 15:40:00,35.28,35.31,35.2,35.21,601997.611551406,35.28,35.31,35.2,35.21,601997.6116
2005-03-22 15:45:00,35.21,35.32,35.2,35.32,124090.76104657476,35.21,35.32,35.2,35.32,124090.761
2005-03-22 15:50:00,35.32,35.37,35.21,35.22,507111.0628596244,35.32,35.37,35.21,35.22,507111.0629
2005-03-22 15:55:00,35.23,35.24,35.09,35.12,109217.2402562154,35.23,35.24,35.09,35.12,109217.2403
2005-03-23 09:30:00,35.18,35.22,35.02,35.12,141786.99381174683,35.18,35.22,35.02,35.12,141786.9938
2005-03-23 09:35:00,35.1,35.32,35.1,35.32,93149.49516881988,35.1,35.32,35.1,35.32,93149.4952
2005-03-23 09:40:00,35.31,35.31,35.16,35.19,110737.16208880689,35.31,35.31,35.16,35.19,110737.1621
2005-03-23 09:45:00,35.19,35.28,35.12,35.23,68505.0483118011,35.19,35.28,35.12,35.23,68505.0483
2005-03-23 09:50:00,35.23,35.32,35.21,35.29,91738.13918141351,35.23,35.32,35.21,35.29,91738.1392
2005-03-23 09:55:00,35.28,35.31,35.22,35.27,83052.87156660514,35.28,35.31,35.22,35.27,83052.8716
2005-03-23 10:00:00,35.28,35.34,35.24,35.31,53848.659211811966,35.28,35.34,35.24,35.31,53848.6592
2005-03-23 10:05:00,35.31,35.57,35.29,35.55,138312.88676582347,35.31,35.57,35.29,35.55,138312.8868
2005-03-23 10:10:00,35.55,35.55,35.45,35.45,85767.01769623277,35.55,35.55,35.45,35.45,85767.0177
2005-03-23 10:15:00,35.43,35.49,35.42,35.47,68722.18000217131,35.43,35.49,35.42,35.47,68722.18
2005-03-23 10:20:00,35.47,35.48,35.41,35.48,51677.34230810987,35.47,35.48,35.41,35.48,51677.3423
2005-03-23 10:25:00,35.49,35.55,35.37,35.51,52980.132450331126,35.49,35.55,35.37,35.51,52980.1325
2005-03-23 10:30:00,35.51,35.66,35.45,35.52,100314.8409510368,35.51,35.66,35.45,35.52,100314.841
2005-03-23 10:35:00,35.53,35.55,35.46,35.53,29855.60742590381,35.53,35.55,35.46,35.53,29855.6074
2005-03-23 10:40:00,35.54,35.57,35.51,35.52,39083.70426663772,35.54,35.57,35.51,35.52,39083.7043
2005-03-23 10:45:00,35.53,35.53,35.45,35.49,34741.070459233524,35.53,35.53,35.45,35.49,34741.0705
2005-03-23 10:50:00,35.48,35.49,35.38,35.49,63511.01943328629,35.48,35.49,35.38,35.49,63511.0194
2005-03-23 10:55:00,35.49,35.51,35.42,35.47,65030.94126587776,35.49,35.51,35.42,35.47,65030.9413
2005-03-23 11:00:00,35.47,35.48,35.33,35.38,47986.10357181631,35.47,35.48,35.33,35.38,47986.1036
2005-03-23 11:05:00,35.39,35.51,35.37,35.42,47009.010965150366,35.39,35.51,35.37,35.42,47009.011
2005-03-23 11:10:00,35.42,35.51,35.42,35.43,45489.0891325589,35.42,35.51,35.42,35.43,45489.0891
2005-03-23 11:15:00,35.43,35.48,35.39,35.39,26490.066225165563,35.43,35.48,35.39,35.39,26490.0662
2005-03-23 11:20:00,35.37,35.46,35.28,35.33,69482.14091846705,35.37,35.46,35.28,35.33,69482.1409
2005-03-23 11:25:00,35.35,35.4,35.32,35.32,11182.282054065792,35.35,35.4,35.32,35.32,11182.2821
2005-03-23 11:30:00,35.32,35.33,35.23,35.27,23993.05178590816,35.32,35.33,35.23,35.27,23993.0518
2005-03-23 11:35:00,35.26,35.45,35.26,35.33,30289.87080664423,35.26,35.45,35.26,35.33,30289.8708
2005-03-23 11:40:00,35.38,35.46,35.31,35.32,85549.88600586256,35.38,35.46,35.31,35.32,85549.886
2005-03-23 11:45:00,35.37,35.39,35.32,35.36,25295.84192812941,35.37,35.39,35.32,35.36,25295.8419
2005-03-23 11:50:00,35.36,35.4,35.29,35.32,20736.07643035501,35.36,35.4,35.29,35.32,20736.0764
2005-03-23 11:55:00,35.32,35.43,35.32,35.4,18456.19368146781,35.32,35.43,35.32,35.4,18456.1937
2005-03-23 12:00:00,35.35,35.45,35.31,35.41,42774.94300293128,35.35,35.45,35.31,35.41,42774.943
2005-03-23 12:05:00,35.41,35.46,35.41,35.43,16719.140158506136,35.41,35.46,35.41,35.43,16719.1402
2005-03-23 12:10:00,35.43,35.5,35.43,35.49,47226.142655520576,35.43,35.5,35.43,35.49,47226.1427
2005-03-23 12:15:00,35.5,35.51,35.43,35.48,23233.09086961242,35.5,35.51,35.43,35.48,23233.0909
2005-03-23 12:20:00,35.49,35.51,35.46,35.5,15742.04755184019,35.49,35.51,35.46,35.5,15742.0476
2005-03-23 12:25:00,35.49,35.5,35.44,35.45,21387.47150146564,35.49,35.5,35.44,35.45,21387.4715
2005-03-23 12:30:00,35.44,35.46,35.43,35.44,5319.726414070134,35.44,35.46,35.43,35.44,5319.7264
2005-03-23 12:35:00,35.44,35.45,35.35,35.4,19324.72044294865,35.44,35.45,35.35,35.4,19324.7204
2005-03-23 12:40:00,35.41,35.41,35.34,35.39,23558.788405167736,35.41,35.41,35.34,35.39,23558.7884
2005-03-23 12:45:00,35.39,35.41,35.32,35.37,34415.37292367821,35.39,35.41,35.32,35.37,34415.3729
2005-03-23 12:50:00,35.36,35.41,35.35,35.4,23993.05178590816,35.36,35.41,35.35,35.4,23993.0518
2005-03-23 12:55:00,35.4,35.4,35.34,35.38,37889.47996960156,35.4,35.4,35.34,35.38,37889.48
2005-03-23 13:00:00,35.38,35.42,35.38,35.38,6622.516556291391,35.38,35.42,35.38,35.38,6622.5166
2005-03-23 13:05:00,35.37,35.4,35.36,35.37,9879.491911844534,35.37,35.4,35.36,35.37,9879.4919
2005-03-23 13:10:00,35.36,35.4,35.3,35.38,18890.45706220823,35.36,35.4,35.3,35.38,18890.4571
2005-03-23 13:15:00,35.37,35.39,35.36,35.39,8468.135924438173,35.37,35.39,35.36,35.39,8468.1359
2005-03-23 13:20:00,35.39,35.42,35.36,35.4,22690.261643686896,35.39,35.42,35.36,35.4,22690.2616
2005-03-23 13:25:00,35.42,35.43,35.37,35.38,8033.872543697753,35.42,35.43,35.37,35.38,8033.8725
2005-03-23 13:30:00,35.37,35.4,35.37,35.38,11290.847899250895,35.37,35.4,35.37,35.38,11290.8479
2005-03-23 13:35:00,35.4,35.45,35.4,35.44,23450.22255998263,35.4,35.45,35.4,35.44,23450.2226
2005-03-23 13:40:00,35.45,35.48,35.45,35.47,22581.69579850179,35.45,35.48,35.45,35.47,22581.6958
2005-03-23 13:45:00,35.47,35.49,35.45,35.45,23667.35425035284,35.47,35.49,35.45,35.45,23667.3543
2005-03-23 13:50:00,35.45,35.5,35.41,35.5,40712.19194441429,35.45,35.5,35.41,35.5,40712.1919
2005-03-23 13:55:00,35.5,35.55,35.47,35.52,24210.18347627836,35.5,35.55,35.47,35.52,24210.1835
2005-03-23 14:00:00,35.52,35.58,35.52,35.57,24535.88101183368,35.52,35.58,35.52,35.57,24535.881
2005-03-23 14:05:00,35.57,35.62,35.56,35.61,33981.1095429378,35.57,35.62,35.56,35.61,33981.1095
2005-03-23 14:10:00,35.61,35.62,35.55,35.57,26272.93453479536,35.61,35.62,35.55,35.57,26272.9345
2005-03-23 14:15:00,35.56,35.6,35.51,35.56,15307.784171099773,35.56,35.6,35.51,35.56,15307.7842
2005-03-23 14:20:00,35.55,35.61,35.53,35.61,11725.111279991315,35.55,35.61,35.53,35.61,11725.1113
2005-03-23 14:25:00,35.61,35.61,35.55,35.55,7273.91162740202,35.61,35.61,35.55,35.55,7273.9116
2005-03-23 14:30:00,35.55,35.56,35.5,35.53,19324.72044294865,35.55,35.56,35.5,35.53,19324.7204
2005-03-23 14:35:00,35.52,35.55,35.47,35.55,11725.111279991315,35.52,35.55,35.47,35.55,11725.1113
2005-03-23 14:40:00,35.53,35.54,35.48,35.5,27684.29052220172,35.53,35.54,35.48,35.5,27684.2905
2005-03-23 14:45:00,35.48,35.5,35.43,35.46,51351.64477255456,35.48,35.5,35.43,35.46,51351.6448
2005-03-23 14:50:00,35.46,35.46,35.42,35.46,13462.164802952992,35.46,35.46,35.42,35.46,13462.1648
2005-03-23 14:55:00,35.45,35.47,35.43,35.44,46791.87927478016,35.45,35.47,35.43,35.44,46791.8793
2005-03-23 15:00:00,35.43,35.46,35.36,35.42,53305.82998588644,35.43,35.46,35.36,35.42,53305.83
2005-03-23 15:05:00,35.43,35.43,35.29,35.37,45163.39159700358,35.43,35.43,35.29,35.37,45163.3916
2005-03-23 15:10:00,35.36,35.4,35.35,35.37,62859.62436217566,35.36,35.4,35.35,35.37,62859.6244
2005-03-23 15:15:00,35.4,35.4,35.32,35.32,22581.69579850179,35.4,35.4,35.32,35.32,22581.6958
2005-03-23 15:20:00,35.32,35.36,35.29,35.3,45706.22082292911,35.32,35.36,35.29,35.3,45706.2208
2005-03-23 15:25:00,35.3,35.36,35.25,35.33,84898.49093475193,35.3,35.36,35.25,35.33,84898.4909
2005-03-23 15:30:00,35.34,35.38,35.29,35.3,111279.99131473238,35.34,35.38,35.29,35.3,111279.9913
2005-03-23 15:35:00,35.29,35.33,35.25,35.25,31809.792639235697,35.29,35.33,35.25,35.25,31809.7926
2005-03-23 15:40:00,35.25,35.28,35.17,35.17,81858.647269569,35.25,35.28,35.17,35.17,81858.6473
2005-03-23 15:45:00,35.17,35.24,35.17,35.2,77081.75008142438,35.17,35.24,35.17,35.2,77081.7501
2005-03-23 15:50:00,35.19,35.23,35.08,35.12,136358.70155249158,35.19,35.23,35.08,35.12,136358.7016
2005-03-23 15:55:00,35.14,35.16,35.02,35.09,182824.88329171645,35.14,35.16,35.02,35.09,182824.8833
2005-03-24 09:30:00,35.39,35.62,35.36,35.55,267506.2425360982,35.39,35.62,35.36,35.55,267506.2425
2005-03-24 09:35:00,35.55,35.6,35.5,35.55,141678.42796656172,35.55,35.6,35.5,35.55,141678.428
2005-03-24 09:40:00,35.57,35.66,35.54,35.54,115839.7568125068,35.57,35.66,35.54,35.54,115839.7568
2005-03-24 09:45:00,35.54,35.61,35.46,35.57,117359.67864509826,35.54,35.61,35.46,35.57,117359.6786
2005-03-24 09:50:00,35.56,35.66,35.52,35.63,52220.17153403539,35.56,35.66,35.52,35.63,52220.1715
2005-03-24 09:55:00,35.63,35.69,35.58,35.63,49831.72293996309,35.63,35.69,35.58,35.63,49831.7229
2005-03-24 10:00:00,35.62,35.79,35.62,35.78,144718.27163174466,35.62,35.79,35.62,35.78,144718.2716
2005-03-24 10:05:00,35.78,35.78,35.66,35.7,46357.615894039736,35.78,35.78,35.66,35.7,46357.6159
2005-03-24 10:10:00,35.69,35.73,35.57,35.66,76864.61839105417,35.69,35.73,35.57,35.66,76864.6184
2005-03-24 10:15:00,35.66,35.72,35.6,35.72,130604.71175768104,35.66,35.72,35.6,35.72,130604.7118
2005-03-24 10:20:00,35.71,35.74,35.69,35.72,40495.06025404408,35.71,35.74,35.69,35.72,40495.0603
2005-03-24 10:25:00,35.71,35.8,35.7,35.78,73173.37965476062,35.71,35.8,35.7,35.78,73173.3797
2005-03-24 10:30:00,35.78,35.9,35.78,35.85,134513.08218434482,35.78,35.9,35.78,35.85,134513.0822
2005-03-24 10:35:00,35.85,35.94,35.84,35.9,128433.39485397894,35.85,35.94,35.84,35.9,128433.3949
2005-03-24 10:40:00,35.9,35.9,35.83,35.84,30072.73911627402,35.9,35.9,35.83,35.84,30072.7391
2005-03-24 10:45:00,35.85,35.87,35.79,35.85,56997.06872218,35.85,35.87,35.79,35.85,56997.0687
2005-03-24 10:50:00,35.86,35.91,35.81,35.9,45597.654977744,35.86,35.91,35.81,35.9,45597.655
2005-03-24 10:55:00,35.9,36.02,35.89,35.98,75344.6965584627,35.9,36.02,35.89,35.98,75344.6966
2005-03-24 11:00:00,35.98,36.0,35.92,35.93,60254.044077733146,35.98,36.0,35.92,35.93,60254.0441
2005-03-24 11:05:00,35.92,35.94,35.72,35.83,90869.61241993267,35.92,35.94,35.72,35.83,90869.6124
2005-03-24 11:10:00,35.84,35.9,35.83,35.89,73933.34057105635,35.84,35.9,35.83,35.89,73933.3406
2005-03-24 11:15:00,35.88,35.93,35.82,35.93,57431.33210292042,35.88,35.93,35.82,35.93,57431.3321
2005-03-24 11:20:00,35.92,35.97,35.92,35.94,47660.406036261,35.92,35.97,35.92,35.94,47660.406
2005-03-24 11:25:00,35.96,35.96,35.89,35.94,40712.19194441429,35.96,35.96,35.89,35.94,40712.1919
2005-03-24 11:30:00,35.94,35.95,35.88,35.94,63293.88774291608,35.94,35.95,35.88,35.94,63293.8877
2005-03-24 11:35:00,35.94,35.97,35.93,35.97,77298.8817717946,35.94,35.97,35.93,35.97,77298.8818
2005-03-24 11:40:00,35.97,36.01,35.94,36.01,45163.39159700358,35.97,36.01,35.94,36.01,45163.3916
2005-03-24 11:45:00,35.99,36.11,35.94,36.1,109108.6744110303,35.99,36.11,35.94,36.1,109108.6744
2005-03-24 11:50:00,36.11,36.15,36.1,36.14,70893.49690587341,36.11,36.15,36.1,36.14,70893.4969
2005-03-24 11:55:00,36.15,36.15,36.02,36.06,67527.95570513517,36.15,36.15,36.02,36.06,67527.9557
2005-03-24 12:00:00,36.06,36.13,36.06,36.1,44729.12821626317,36.06,36.13,36.06,36.1,44729.1282
2005-03-24 12:05:00,36.1,36.2,36.1,36.15,76104.65747475844,36.1,36.2,36.1,36.15,76104.6575
2005-03-24 12:10:00,36.15,36.2,36.13,36.14,94669.41700141136,36.15,36.2,36.13,36.14,94669.417
2005-03-24 12:15:00,36.14,36.15,36.05,36.12,84681.35924438172,36.14,36.15,36.05,36.12,84681.3592
2005-03-24 12:20:00,36.12,36.13,36.06,36.12,25295.84192812941,36.12,36.13,36.06,36.12,25295.8419
2005-03-24 12:25:00,36.13,36.24,36.11,36.19,95863.64129844752,36.13,36.24,36.11,36.19,95863.6413
2005-03-24 12:30:00,36.19,36.19,36.08,36.12,37238.08489849094,36.19,36.19,36.08,36.12,37238.0849
2005-03-24 12:35:00,36.12,36.23,36.06,36.21,82944.30572142004,36.12,36.23,36.06,36.21,82944.3057
2005-03-24 12:40:00,36.22,36.22,36.14,36.14,14330.69156443383,36.22,36.22,36.14,36.14,14330.6916
2005-03-24 12:45:00,36.14,36.14,36.09,36.11,20627.510585169905,36.14,36.14,36.09,36.11,20627.5106
2005-03-24 12:50:00,36.11,36.14,36.1,36.12,36260.992291824994,36.11,36.14,36.1,36.12,36260.9923
2005-03-24 12:55:00,36.11,36.16,36.11,36.13,27467.158831831508,36.11,36.16,36.11,36.13,27467.1588
2005-03-24 13:00:00,36.13,36.18,36.12,36.17,23667.35425035284,36.13,36.18,36.12,36.17,23667.3543
2005-03-24 13:05:00,36.16,36.19,36.16,36.18,19650.417978503963,36.16,36.19,36.16,36.18,19650.418
2005-03-24 13:10:00,36.18,36.19,36.11,36.12,22690.261643686896,36.18,36.19,36.11,36.12,22690.2616
2005-03-24 13:15:00,36.12,36.13,36.05,36.07,31266.96341331017,36.12,36.13,36.05,36.07,31266.9634
2005-03-24 13:20:00,36.08,36.13,36.07,36.11,23993.05178590816,36.08,36.13,36.07,36.11,23993.0518
2005-03-24 13:25:00,36.11,36.17,36.11,36.16,30289.87080664423,36.11,36.17,36.11,36.16,30289.8708
2005-03-24 13:30:00,36.17,36.2,36.12,36.13,57865.59548366084,36.17,36.2,36.12,36.13,57865.5955
2005-03-24 13:35:00,36.13,36.17,36.13,36.16,23015.95917924221,36.13,36.17,36.13,36.16,23015.9592
2005-03-24 13:40:00,36.17,36.17,36.16,36.16,12810.769731842363,36.17,36.17,36.16,36.16,12810.7697
2005-03-24 13:45:00,36.17,36.17,36.12,36.12,19107.58875257844,36.17,36.17,36.12,36.12,19107.5888
2005-03-24 13:50:00,36.11,36.13,36.1,36.12,18781.891217023127,36.11,36.13,36.1,36.12,18781.8912
2005-03-24 13:55:00,36.12,36.19,36.12,36.18,17370.535229616762,36.12,36.19,36.12,36.18,17370.5352
2005-03-24 14:00:00,36.17,36.19,36.16,36.16,22798.827488872,36.17,36.19,36.16,36.16,22798.8275
2005-03-24 14:05:00,36.16,36.19,36.13,36.19,24210.18347627836,36.16,36.19,36.13,36.19,24210.1835
2005-03-24 14:10:00,36.18,36.2,36.14,36.2,44620.562371078064,36.18,36.2,36.14,36.2,44620.5624
2005-03-24 14:15:00,36.18,36.22,36.18,36.18,32678.319400716537,36.18,36.22,36.18,36.18,32678.3194
2005-03-24 14:20:00,36.16,36.17,36.12,36.13,26272.93453479536,36.16,36.17,36.12,36.13,26272.9345
2005-03-24 14:25:00,36.13,36.15,36.13,36.13,10096.623602214744,36.13,36.15,36.13,36.13,10096.6236
2005-03-24 14:30:00,36.13,36.13,35.97,36.02,69373.57507328194,36.13,36.13,35.97,36.02,69373.5751
2005-03-24 14:35:00,36.02,36.03,35.99,36.02,24644.446857018786,36.02,36.03,35.99,36.02,24644.4469
2005-03-24 14:40:00,36.02,36.2,36.02,36.2,58191.29301921616,36.02,36.2,36.02,36.2,58191.293
2005-03-24 14:45:00,36.2,36.21,36.13,36.18,35718.16306589947,36.2,36.21,36.13,36.18,35718.1631
2005-03-24 14:50:00,36.18,36.19,36.13,36.17,35826.728911084574,36.18,36.19,36.13,36.17,35826.7289
2005-03-24 14:55:00,36.17,36.17,36.11,36.12,47551.84019107589,36.17,36.17,36.11,36.12,47551.8402
2005-03-24 15:00:00,36.11,36.13,36.1,36.1,21061.773965910324,36.11,36.13,36.1,36.1,21061.774
2005-03-24 15:05:00,36.1,36.1,36.05,36.09,53088.69829551623,36.1,36.1,36.05,36.09,53088.6983
2005-03-24 15:10:00,36.07,36.09,36.01,36.02,58516.99055477147,36.07,36.09,36.01,36.02,58516.9906
2005-03-24 15:15:00,36.01,36.1,35.98,36.0,72847.6821192053,36.01,36.1,35.98,36.0,72847.6821
2005-03-24 15:20:00,35.99,36.0,35.95,35.95,33872.54369775269,35.99,36.0,35.95,35.95,33872.5437
2005-03-24 15:25:00,35.95,35.96,35.93,35.94,32895.45109108675,35.95,35.96,35.93,35.94,32895.4511
2005-03-24 15:30:00,35.94,35.97,35.89,35.92,68179.35077624579,35.94,35.97,35.89,35.92,68179.3508
2005-03-24 15:35:00,35.92,35.94,35.83,35.87,53848.659211811966,35.92,35.94,35.83,35.87,53848.6592
2005-03-24 15:40:00,35.86,35.88,35.8,35.88,50700.24970144393,35.86,35.88,35.8,35.88,50700.2497
2005-03-24 15:45:00,35.89,35.9,35.85,35.85,48094.669417001416,35.89,35.9,35.85,35.85,48094.6694
2005-03-24 15:50:00,35.85,35.87,35.81,35.85,51568.77646292477,35.85,35.87,35.81,35.85,51568.7765
2005-03-24 15:55:00,35.85,35.98,35.74,35.76,190424.49245467372,35.85,35.98,35.74,35.76,190424.4925
2005-03-28 09:30:00,35.92,36.16,35.78,36.02,144935.40332211487,35.92,36.16,35.78,36.02,144935.4033
2005-03-28 09:35:00,36.01,36.04,35.83,35.98,70676.3652155032,36.01,36.04,35.83,35.98,70676.3652
2005-03-28 09:40:00,35.99,36.01,35.94,35.95,57214.20041255021,35.99,36.01,35.94,35.95,57214.2004
2005-03-28 09:45:00,35.95,36.0,35.83,35.85,41037.889479969606,35.95,36.0,35.83,35.85,41037.8895
2005-03-28 09:50:00,35.86,35.93,35.68,35.72,65682.33633698839,35.86,35.93,35.68,35.72,65682.3363
2005-03-28 09:55:00,35.69,35.72,35.61,35.62,60145.47823254804,35.69,35.72,35.61,35.62,60145.4782
2005-03-28 10:00:00,35.63,35.64,35.43,35.43,61448.2683747693,35.63,35.64,35.43,35.43,61448.2684
2005-03-28 10:05:00,35.43,35.57,35.37,35.56,107588.75257843884,35.43,35.57,35.37,35.56,107588.7526
2005-03-28 10:10:00,35.57,35.6,35.43,35.49,47334.70850070568,35.57,35.6,35.43,35.49,47334.7085
2005-03-28 10:15:00,35.48,35.51,35.43,35.43,59711.21485180762,35.48,35.51,35.43,35.43,59711.2149
2005-03-28 10:20:00,35.43,35.43,35.39,35.42,31701.22679405059,35.43,35.43,35.39,35.42,31701.2268
2005-03-28 10:25:00,35.41,35.48,35.41,35.46,24101.61763109326,35.41,35.48,35.41,35.46,24101.6176
2005-03-28 10:30:00,35.46,35.53,35.43,35.46,45163.39159700358,35.46,35.53,35.43,35.46,45163.3916
2005-03-28 10:35:00,35.46,35.5,35.46,35.48,23450.22255998263,35.46,35.5,35.46,35.48,23450.2226
2005-03-28 10:40:00,35.48,35.5,35.46,35.47,15742.04755184019,35.48,35.5,35.46,35.47,15742.0476
2005-03-28 10:45:00,35.48,35.65,35.46,35.65,29204.212354793184,35.48,35.65,35.46,35.65,29204.2124
2005-03-28 10:50:00,35.64,35.66,35.61,35.62,20518.944739984803,35.64,35.66,35.61,35.62,20518.9447
2005-03-28 10:55:00,35.6,35.67,35.6,35.61,11073.716208880687,35.6,35.67,35.6,35.61,11073.7162
2005-03-28 11:00:00,35.62,35.66,35.52,35.66,60688.307458473566,35.62,35.66,35.52,35.66,60688.3075
2005-03-28 11:05:00,35.67,35.67,35.62,35.62,10313.755292584952,35.67,35.67,35.62,35.62,10313.7553
2005-03-28 11:10:00,35.63,35.63,35.48,35.53,16719.140158506136,35.63,35.63,35.48,35.53,16719.1402
2005-03-28 11:15:00,35.53,35.56,35.47,35.53,22907.393334057106,35.53,35.56,35.47,35.53,22907.3933
2005-03-28 11:20:00,35.54,35.6,35.49,35.59,19324.72044294865,35.54,35.6,35.49,35.59,19324.7204
2005-03-28 11:25:00,35.59,35.65,35.58,35.65,11399.413744436,35.59,35.65,35.58,35.65,11399.4137
2005-03-28 11:30:00,35.64,35.65,35.63,35.63,7816.740853327544,35.64,35.65,35.63,35.63,7816.7409
2005-03-28 11:35:00,35.63,35.63,35.55,35.62,19324.72044294865,35.63,35.63,35.55,35.62,19324.7204
2005-03-28 11:40:00,35.62,35.62,35.49,35.51,13136.467267397677,35.62,35.62,35.49,35.51,13136.4673
2005-03-28 11:45:00,35.51,35.59,35.49,35.58,15959.1792422104,35.51,35.59,35.49,35.58,15959.1792
2005-03-28 11:50:00,35.59,35.59,35.48,35.51,58625.55639995658,35.59,35.59,35.48,35.51,58625.5564
2005-03-28 11:55:00,35.51,35.57,35.5,35.55,10965.150363695582,35.51,35.57,35.5,35.55,10965.1504
2005-03-28 12:00:00,35.56,35.57,35.5,35.52,23450.22255998263,35.56,35.57,35.5,35.52,23450.2226
2005-03-28 12:05:00,35.53,35.56,35.49,35.55,21713.169037020954,35.53,35.56,35.49,35.55,21713.169
2005-03-28 12:10:00,35.55,35.55,35.47,35.5,24318.749321463467,35.55,35.55,35.47,35.5,24318.7493
2005-03-28 12:15:00,35.5,35.5,35.46,35.47,14004.994028878516,35.5,35.5,35.46,35.47,14004.994
2005-03-28 12:20:00,35.47,35.49,35.47,35.49,21713.169037020954,35.47,35.49,35.47,35.49,21713.169
2005-03-28 12:25:00,35.49,35.51,35.46,35.51,80121.59374660732,35.49,35.51,35.46,35.51,80121.5937
2005-03-28 12:30:00,35.51,35.53,35.49,35.51,12376.506351101943,35.51,35.53,35.49,35.51,12376.5064
2005-03-28 12:35:00,35.49,35.51,35.47,35.47,5862.555639995658,35.49,35.51,35.47,35.47,5862.5556
2005-03-28 12:40:00,35.47,35.52,35.47,35.51,6731.082401476496,35.47,35.52,35.47,35.51,6731.0824
2005-03-28 12:45:00,35.49,35.5,35.46,35.48,17261.969384431657,35.49,35.5,35.46,35.48,17261.9694
2005-03-28 12:50:00,35.48,35.48,35.46,35.47,14656.389099989145,35.48,35.48,35.46,35.47,14656.3891
2005-03-28 12:55:00,35.46,35.5,35.46,35.5,14439.257409618936,35.46,35.5,35.46,35.5,14439.2574
2005-03-28 13:00:00,35.5,35.52,35.49,35.49,20627.510585169905,35.5,35.52,35.49,35.49,20627.5106
2005-03-28 13:05:00,35.49,35.5,35.49,35.49,12159.374660731732,35.49,35.5,35.49,35.49,12159.3747
2005-03-28 13:10:00,35.5,35.57,35.5,35.53,25730.10530886983,35.5,35.57,35.5,35.53,25730.1053
2005-03-28 13:15:00,35.53,35.55,35.49,35.5,12810.769731842363,35.53,35.55,35.49,35.5,12810.7697
2005-03-28 13:20:00,35.5,35.5,35.47,35.5,23667.35425035284,35.5,35.5,35.47,35.5,23667.3543
2005-03-28 13:25:00,35.5,35.52,35.49,35.49,8468.135924438173,35.5,35.52,35.49,35.49,8468.1359
2005-03-28 13:30:00,35.49,35.52,35.47,35.47,14330.69156443383,35.49,35.52,35.47,35.47,14330.6916
2005-03-28 13:35:00,35.46,35.54,35.46,35.47,34306.807078493104,35.46,35.54,35.46,35.47,34306.8071
2005-03-28 13:40:00,35.49,35.53,35.49,35.52,12702.203886657258,35.49,35.53,35.49,35.52,12702.2039
2005-03-28 13:45:00,35.53,35.58,35.53,35.57,13679.296493323202,35.53,35.58,35.53,35.57,13679.2965
2005-03-28 13:50:00,35.57,35.61,35.55,35.55,14873.520790359353,35.57,35.61,35.55,35.55,14873.5208
2005-03-28 13:55:00,35.55,35.56,35.48,35.51,20193.24720442949,35.55,35.56,35.48,35.51,20193.2472
2005-03-28 14:00:00,35.5,35.5,35.43,35.46,47877.537726631206,35.5,35.5,35.43,35.46,47877.5377
2005-03-28 14:05:00,35.46,35.47,35.41,35.47,30289.87080664423,35.46,35.47,35.41,35.47,30289.8708
2005-03-28 14:10:00,35.47,35.49,35.43,35.43,54391.48843773749,35.47,35.49,35.43,35.43,54391.4884
2005-03-28 14:15:00,35.43,35.44,35.32,35.37,61122.57083921399,35.43,35.44,35.32,35.37,61122.5708
2005-03-28 14:20:00,35.37,35.37,35.28,35.3,47660.406036261,35.37,35.37,35.28,35.3,47660.406
2005-03-28 14:25:00,35.28,35.35,35.28,35.35,49723.157094777984,35.28,35.35,35.28,35.35,49723.1571
2005-03-28 14:30:00,35.34,35.35,35.3,35.33,35718.16306589947,35.34,35.35,35.3,35.33,35718.1631
2005-03-28 14:35:00,35.33,35.33,35.27,35.27,45923.35251329932,35.33,35.33,35.27,35.27,45923.3525
2005-03-28 14:40:00,35.26,35.34,35.23,35.34,50808.81554662903,35.26,35.34,35.23,35.34,50808.8155
2005-03-28 14:45:00,35.34,35.46,35.34,35.43,42449.24546737597,35.34,35.46,35.34,35.43,42449.2455
2005-03-28 14:50:00,35.43,35.43,35.28,35.4,37020.95320812073,35.43,35.43,35.28,35.4,37020.9532
2005-03-28 14:55:00,35.42,35.43,35.32,35.32,24318.749321463467,35.42,35.43,35.32,35.32,24318.7493
2005-03-28 15:00:00,35.31,35.39,35.27,35.39,16502.008468135926,35.31,35.39,35.27,35.39,16502.0085
2005-03-28 15:05:00,35.4,35.4,35.33,35.37,23015.95917924221,35.4,35.4,35.33,35.37,23015.9592
2005-03-28 15:10:00,35.36,35.36,35.3,35.3,22473.12995331669,35.36,35.36,35.3,35.3,22473.13
2005-03-28 15:15:00,35.3,35.31,35.26,35.27,16284.876777765716,35.3,35.31,35.26,35.27,16284.8768
2005-03-28 15:20:00,35.27,35.33,35.16,35.18,57539.89794810553,35.27,35.33,35.16,35.18,57539.8979
2005-03-28 15:25:00,35.18,35.25,35.18,35.19,24535.88101183368,35.18,35.25,35.18,35.19,24535.881
2005-03-28 15:30:00,35.19,35.22,35.15,35.17,86201.28107697319,35.19,35.22,35.15,35.17,86201.2811
2005-03-28 15:35:00,35.16,35.21,35.16,35.2,34632.50461404842,35.16,35.21,35.16,35.2,34632.5046
2005-03-28 15:40:00,35.2,35.23,35.19,35.21,107045.9233525133,35.2,35.23,35.19,35.21,107045.9234
2005-03-28 15:45:00,35.2,35.25,35.2,35.2,50700.24970144393,35.2,35.25,35.2,35.2,50700.2497
2005-03-28 15:50:00,35.2,35.24,35.16,35.18,114102.70328954513,35.2,35.24,35.16,35.18,114102.7033
2005-03-28 15:55:00,35.18,35.31,35.09,35.1,256432.52632721743,35.18,35.31,35.09,35.1,256432.5263
2005-03-29 09:30:00,35.09,35.19,35.07,35.09,173813.91814135274,35.09,35.19,35.07,35.09,173813.9181
2005-03-29 09:35:00,35.11,35.43,35.11,35.35,201063.94528281403,35.11,35.43,35.11,35.35,201063.9453
2005-03-29 09:40:00,35.37,35.65,35.36,35.6,116599.71772880253,35.37,35.65,35.36,35.6,116599.7177
2005-03-29 09:45:00,35.6,35.63,35.33,35.42,103571.81630658996,35.6,35.63,35.33,35.42,103571.8163
2005-03-29 09:50:00,35.45,35.48,35.29,35.37,51134.51308218435,35.45,35.48,35.29,35.37,51134.5131
2005-03-29 09:55:00,35.37,35.44,35.37,35.43,44186.29899033765,35.37,35.44,35.37,35.43,44186.299
2005-03-29 10:00:00,35.43,35.43,35.17,35.32,94018.02193030072,35.43,35.43,35.17,35.32,94018.0219
2005-03-29 10:05:00,35.32,35.52,35.28,35.35,124416.45858213009,35.32,35.52,35.28,35.35,124416.4586
2005-03-29 10:10:00,35.36,35.49,35.36,35.41,49614.59124959288,35.36,35.49,35.36,35.41,49614.5912
2005-03-29 10:15:00,35.41,35.46,35.41,35.43,61665.40006513951,35.41,35.46,35.41,35.43,61665.4001
2005-03-29 10:20:00,35.43,35.47,35.39,35.45,53305.82998588644,35.43,35.47,35.39,35.45,53305.83
2005-03-29 10:25:00,35.45,35.45,35.4,35.41,28009.98805775703,35.45,35.45,35.4,35.41,28009.9881
2005-03-29 10:30:00,35.42,35.43,35.3,35.34,72847.6821192053,35.42,35.43,35.3,35.34,72847.6821
2005-03-29 10:35:00,35.34,35.43,35.31,35.42,48311.801107371626,35.34,35.43,35.31,35.42,48311.8011
2005-03-29 10:40:00,35.43,35.43,35.31,35.36,118771.0346325046,35.43,35.43,35.31,35.36,118771.0346
2005-03-29 10:45:00,35.35,35.43,35.34,35.42,69807.83845402236,35.35,35.43,35.34,35.42,69807.8385
2005-03-29 10:50:00,35.41,35.48,35.41,35.43,58625.55639995658,35.41,35.48,35.41,35.43,58625.5564
2005-03-29 10:55:00,35.41,35.42,35.25,35.38,36695.25567256541,35.41,35.42,35.25,35.38,36695.2557
2005-03-29 11:00:00,35.39,35.39,35.34,35.37,26815.76376072088,35.39,35.39,35.34,35.37,26815.7638
2005-03-29 11:05:00,35.38,35.38,35.28,35.31,18239.0619910976,35.38,35.38,35.28,35.31,18239.062
2005-03-29 11:10:00,35.31,35.32,35.2,35.28,44729.12821626317,35.31,35.32,35.2,35.28,44729.1282
2005-03-29 11:15:00,35.28,35.32,35.24,35.29,54934.317663663016,35.28,35.32,35.24,35.29,54934.3177
2005-03-29 11:20:00,35.3,35.31,35.25,35.31,31484.09510368038,35.3,35.31,35.25,35.31,31484.0951
2005-03-29 11:25:00,35.32,35.32,35.2,35.27,35066.76799478884,35.32,35.32,35.2,35.27,35066.768
2005-03-29 11:30:00,35.24,35.32,35.23,35.28,55260.01519921833,35.24,35.32,35.23,35.28,55260.0152
2005-03-29 11:35:00,35.28,35.32,35.26,35.27,35501.03137552926,35.28,35.32,35.26,35.27,35501.0314
2005-03-29 11:40:00,35.27,35.35,35.25,35.33,19216.154597763543,35.27,35.35,35.25,35.33,19216.1546
2005-03-29 11:45:00,35.32,35.32,35.24,35.25,23233.09086961242,35.32,35.32,35.24,35.25,23233.0909
2005-03-29 11:50:00,35.24,35.27,35.24,35.24,15307.784171099773,35.24,35.27,35.24,35.24,15307.7842
2005-03-29 11:55:00,35.24,35.29,35.22,35.28,38215.17750515688,35.24,35.29,35.22,35.28,38215.1775
2005-03-29 12:00:00,35.29,35.29,35.26,35.29,25078.7102377592,35.29,35.29,35.26,35.29,25078.7102
2005-03-29 12:05:00,35.29,35.35,35.27,35.27,22255.99826294648,35.29,35.35,35.27,35.27,22255.9983
2005-03-29 12:10:00,35.28,35.31,35.25,35.31,23124.52502442732,35.28,35.31,35.25,35.31,23124.525
2005-03-29 12:15:00,35.29,35.29,35.2,35.24,32026.924329605907,35.29,35.29,35.2,35.24,32026.9243
2005-03-29 12:20:00,35.25,35.26,35.22,35.23,34198.241233308,35.25,35.26,35.22,35.23,34198.2412
2005-03-29 12:25:00,35.23,35.24,35.2,35.22,26055.802844425143,35.23,35.24,35.2,35.22,26055.8028
2005-03-29 12:30:00,35.23,35.26,35.21,35.25,37020.95320812073,35.23,35.26,35.21,35.25,37020.9532
2005-03-29 12:35:00,35.26,35.26,35.23,35.24,14547.82325480404,35.26,35.26,35.23,35.24,14547.8233
2005-03-29 12:40:00,35.23,35.3,35.23,35.27,60036.912387362936,35.23,35.3,35.23,35.27,60036.9124
2005-03-29 12:45:00,35.27,35.28,35.23,35.25,17479.101074801867,35.27,35.28,35.23,35.25,17479.1011
2005-03-29 12:50:00,35.24,35.26,35.14,35.17,35935.29475626968,35.24,35.26,35.14,35.17,35935.2948
2005-03-29 12:55:00,35.18,35.28,35.17,35.28,43426.33807404191,35.18,35.28,35.17,35.28,43426.3381
2005-03-29 13:00:00,35.28,35.28,35.23,35.25,23775.920095537946,35.28,35.28,35.23,35.25,23775.9201
2005-03-29 13:05:00,35.25,35.27,35.19,35.2,28661.38312886766,35.25,35.27,35.19,35.2,28661.3831
2005-03-29 13:10:00,35.19,35.24,35.12,35.21,39517.96764737814,35.19,35.24,35.12,35.21,39517.9676
2005-03-29 13:15:00,35.23,35.23,35.09,35.11,69807.83845402236,35.23,35.23,35.09,35.11,69807.8385
2005-03-29 13:20:00,35.11,35.12,35.08,35.08,62751.05851699055,35.11,35.12,35.08,35.08,62751.0585
2005-03-29 13:25:00,35.08,35.11,35.08,35.09,34632.50461404842,35.08,35.11,35.08,35.09,34632.5046
2005-03-29 13:30:00,35.09,35.13,35.06,35.11,57539.89794810553,35.09,35.13,35.06,35.11,57539.8979
2005-03-29 13:35:00,35.12,35.17,35.11,35.11,38758.0067310824,35.12,35.17,35.11,35.11,38758.0067
2005-03-29 13:40:00,35.1,35.16,35.09,35.14,41797.85039626533,35.1,35.16,35.09,35.14,41797.8504
2005-03-29 13:45:00,35.16,35.17,35.09,35.09,33655.41200738248,35.16,35.17,35.09,35.09,33655.412
2005-03-29 13:50:00,35.09,35.15,35.07,35.08,65030.94126587776,35.09,35.15,35.07,35.08,65030.9413
2005-03-29 13:55:00,35.09,35.12,35.08,35.08,12702.203886657258,35.09,35.12,35.08,35.08,12702.2039
2005-03-29 14:00:00,35.08,35.08,34.98,34.98,70024.97014439257,35.08,35.08,34.98,34.98,70024.9701
2005-03-29 14:05:00,34.98,35.06,34.97,35.04,47226.142655520576,34.98,35.06,34.97,35.04,47226.1427
2005-03-29 14:10:00,35.04,35.06,34.99,35.0,30398.43665182933,35.04,35.06,34.99,35.0,30398.4367
2005-03-29 14:15:00,35.0,35.0,34.95,34.96,45271.95744218869,35.0,35.0,34.95,34.96,45271.9574
2005-03-29 14:20:00,34.96,34.96,34.95,34.96,14222.125719248725,34.96,34.96,34.95,34.96,14222.1257
2005-03-29 14:25:00,34.96,34.96,34.91,34.93,30398.43665182933,34.96,34.96,34.91,34.93,30398.4367
2005-03-29 14:30:00,34.95,34.96,34.93,34.93,27141.4612962762,34.95,34.96,34.93,34.93,27141.4613
2005-03-29 14:35:00,34.93,34.96,34.93,34.94,16719.140158506136,34.93,34.96,34.93,34.94,16719.1402
2005-03-29 14:40:00,34.95,34.96,34.82,34.82,67202.25816957986,34.95,34.96,34.82,34.82,67202.2582
2005-03-29 14:45:00,34.82,34.95,34.8,34.92,71653.45782216915,34.82,34.95,34.8,34.92,71653.4578
2005-03-29 14:50:00,34.93,34.96,34.86,34.86,53522.96167625665,34.93,34.96,34.86,34.86,53522.9617
2005-03-29 14:55:00,34.86,34.95,34.84,34.93,69699.27260883726,34.86,34.95,34.84,34.93,69699.2726
2005-03-29 15:00:00,34.92,34.93,34.85,34.91,92389.53425252416,34.92,34.93,34.85,34.91,92389.5343
2005-03-29 15:05:00,34.91,34.96,34.9,34.91,18564.75952665292,34.91,34.96,34.9,34.91,18564.7595
2005-03-29 15:10:00,34.92,34.93,34.87,34.87,30615.568342199545,34.92,34.93,34.87,34.87,30615.5683
2005-03-29 15:15:00,34.87,34.87,34.82,34.82,38866.57257626751,34.87,34.87,34.82,34.82,38866.5726
2005-03-29 15:20:00,34.82,34.83,34.73,34.74,72630.5504288351,34.82,34.83,34.73,34.74,72630.5504
2005-03-29 15:25:00,34.74,34.78,34.65,34.72,150363.69558137012,34.74,34.78,34.65,34.72,150363.6956
2005-03-29 15:30:00,34.72,34.72,34.67,34.67,63076.75605254587,34.72,34.72,34.67,34.67,63076.7561
2005-03-29 15:35:00,34.68,34.68,34.62,34.66,85007.05677993703,34.68,34.68,34.62,34.66,85007.0568
2005-03-29 15:40:00,34.66,34.66,34.54,34.56,138964.2818369341,34.66,34.66,34.54,34.56,138964.2818
2005-03-29 15:45:00,34.56,34.58,34.53,34.55,160351.75333839975,34.56,34.58,34.53,34.55,160351.7533
2005-03-29 15:50:00,34.55,34.58,34.53,34.54,194875.69210726305,34.55,34.58,34.53,34.54,194875.6921
2005-03-29 15:55:00,34.55,34.7,34.5,34.7,180002.1713169037,34.55,34.7,34.5,34.7,180002.1713
2005-03-30 09:30:00,34.95,35.06,34.91,34.99,84355.6617088264,34.95,35.06,34.91,34.99,84355.6617
2005-03-30 09:35:00,34.99,35.01,34.9,34.99,81424.38388882858,34.99,35.01,34.9,34.99,81424.3839
2005-03-30 09:40:00,34.99,35.14,34.99,35.1,67093.69232439475,34.99,35.14,34.99,35.1,67093.6923
2005-03-30 09:45:00,35.1,35.1,34.91,34.96,64922.37542069265,35.1,35.1,34.91,34.96,64922.3754
2005-03-30 09:50:00,34.96,35.0,34.77,34.8,57648.46379329063,34.96,35.0,34.77,34.8,57648.4638
2005-03-30 09:55:00,34.8,34.83,34.7,34.79,77298.8817717946,34.8,34.83,34.7,34.79,77298.8818
2005-03-30 10:00:00,34.79,34.92,34.79,34.92,28552.817283682554,34.79,34.92,34.79,34.92,28552.8173
2005-03-30 10:05:00,34.9,35.0,34.82,34.95,40820.7577895994,34.9,35.0,34.82,34.95,40820.7578
2005-03-30 10:10:00,34.96,35.02,34.9,34.93,28769.948974052764,34.96,35.02,34.9,34.93,28769.949
2005-03-30 10:15:00,34.94,34.95,34.86,34.89,11399.413744436,34.94,34.95,34.86,34.89,11399.4137
2005-03-30 10:20:00,34.88,34.98,34.87,34.92,23341.65671479753,34.88,34.98,34.87,34.92,23341.6567
2005-03-30 10:25:00,34.92,34.92,34.86,34.91,25512.97361849962,34.92,34.92,34.86,34.91,25512.9736
2005-03-30 10:30:00,34.9,35.11,34.88,35.03,108565.84518510476,34.9,35.11,34.88,35.03,108565.8452
2005-03-30 10:35:00,35.04,35.09,35.0,35.02,46249.05004885463,35.04,35.09,35.0,35.02,46249.05
2005-03-30 10:40:00,35.04,35.09,35.01,35.09,42014.98208663554,35.04,35.09,35.01,35.09,42014.9821
2005-03-30 10:45:00,35.09,35.2,35.09,35.19,81207.25219845837,35.09,35.2,35.09,35.19,81207.2522
2005-03-30 10:50:00,35.18,35.2,35.08,35.15,91195.309955488,35.18,35.2,35.08,35.15,91195.31
2005-03-30 10:55:00,35.15,35.26,35.13,35.26,82184.34480512432,35.15,35.26,35.13,35.26,82184.3448
2005-03-30 11:00:00,35.26,35.33,35.23,35.28,111605.6888502877,35.26,35.33,35.23,35.28,111605.6889
2005-03-30 11:05:00,35.28,35.28,35.12,35.19,40277.92856367387,35.28,35.28,35.12,35.19,40277.9286
2005-03-30 11:10:00,35.19,35.24,35.11,35.23,34415.37292367821,35.19,35.24,35.11,35.23,34415.3729
2005-03-30 11:15:00,35.23,35.29,35.22,35.28,25621.539463684727,35.23,35.29,35.22,35.28,25621.5395
2005-03-30 11:20:00,35.28,35.46,35.25,35.25,76973.18423623928,35.28,35.46,35.25,35.25,76973.1842
2005-03-30 11:25:00,35.24,35.26,35.17,35.19,28444.25143849745,35.24,35.26,35.17,35.19,28444.2514
2005-03-30 11:30:00,35.19,35.24,35.16,35.24,25947.23699924004,35.19,35.24,35.16,35.24,25947.237
2005-03-30 11:35:00,35.24,35.25,35.15,35.2,18021.930300727392,35.24,35.25,35.15,35.2,18021.9303
2005-03-30 11:40:00,35.2,35.34,35.18,35.34,36369.5581370101,35.2,35.34,35.18,35.34,36369.5581
2005-03-30 11:45:00,35.34,35.38,35.32,35.34,32244.05601997612,35.34,35.38,35.32,35.34,32244.056
2005-03-30 11:50:00,35.34,35.35,35.27,35.27,22038.86657257627,35.34,35.35,35.27,35.27,22038.8666
2005-03-30 11:55:00,35.26,35.33,35.25,35.31,29638.4757355336,35.26,35.33,35.25,35.31,29638.4757
2005-03-30 12:00:00,35.32,35.38,35.28,35.31,42340.67962219086,35.32,35.38,35.28,35.31,42340.6796
2005-03-30 12:05:00,35.31,35.4,35.3,35.33,47660.406036261,35.31,35.4,35.3,35.33,47660.406
2005-03-30 12:10:00,35.31,35.38,35.31,35.37,37998.04581478667,35.31,35.38,35.31,35.37,37998.0458
2005-03-30 12:15:00,35.36,35.37,35.32,35.37,13462.164802952992,35.36,35.37,35.32,35.37,13462.1648
2005-03-30 12:20:00,35.35,35.41,35.33,35.4,14439.257409618936,35.35,35.41,35.33,35.4,14439.2574
2005-03-30 12:25:00,35.41,35.42,35.37,35.41,17370.535229616762,35.41,35.42,35.37,35.41,17370.5352
2005-03-30 12:30:00,35.4,35.41,35.37,35.4,9770.92606665943,35.4,35.41,35.37,35.4,9770.9261
2005-03-30 12:35:00,35.39,35.4,35.37,35.39,13136.467267397677,35.39,35.4,35.37,35.39,13136.4673
2005-03-30 12:40:00,35.4,35.4,35.28,35.33,33546.84616219738,35.4,35.4,35.28,35.33,33546.8462
2005-03-30 12:45:00,35.33,35.33,35.27,35.3,18564.75952665292,35.33,35.33,35.27,35.3,18564.7595
2005-03-30 12:50:00,35.29,35.32,35.27,35.3,16393.44262295082,35.29,35.32,35.27,35.3,16393.4426
2005-03-30 12:55:00,35.31,35.34,35.31,35.31,19107.58875257844,35.31,35.34,35.31,35.31,19107.5888
2005-03-30 13:00:00,35.31,35.33,35.28,35.28,11616.54543480621,35.31,35.33,35.28,35.28,11616.5454
2005-03-30 13:05:00,35.28,35.32,35.26,35.28,31484.09510368038,35.28,35.32,35.26,35.28,31484.0951
2005-03-30 13:10:00,35.28,35.28,35.24,35.24,25295.84192812941,35.28,35.28,35.24,35.24,25295.8419
2005-03-30 13:15:00,35.24,35.25,35.08,35.08,47009.010965150366,35.24,35.25,35.08,35.08,47009.011
2005-03-30 13:20:00,35.08,35.12,35.04,35.07,55151.449354033226,35.08,35.12,35.04,35.07,55151.4494
2005-03-30 13:25:00,35.07,35.11,35.07,35.1,23233.09086961242,35.07,35.11,35.07,35.1,23233.0909
2005-03-30 13:30:00,35.1,35.13,35.1,35.11,25947.23699924004,35.1,35.13,35.1,35.11,25947.237
2005-03-30 13:35:00,35.11,35.12,35.09,35.09,13679.296493323202,35.11,35.12,35.09,35.09,13679.2965
2005-03-30 13:40:00,35.1,35.1,35.08,35.08,10856.584518510475,35.1,35.1,35.08,35.08,10856.5845
2005-03-30 13:45:00,35.08,35.08,35.02,35.04,32352.62186516122,35.08,35.08,35.02,35.04,32352.6219
2005-03-30 13:50:00,35.03,35.06,34.99,35.01,36152.42644663989,35.03,35.06,34.99,35.01,36152.4264
2005-03-30 13:55:00,35.02,35.08,35.0,35.07,27141.4612962762,35.02,35.08,35.0,35.07,27141.4613
2005-03-30 14:00:00,35.07,35.17,35.07,35.16,30289.87080664423,35.07,35.17,35.07,35.16,30289.8708
2005-03-30 14:05:00,35.17,35.21,35.16,35.21,22364.564108131584,35.17,35.21,35.16,35.21,22364.5641
2005-03-30 14:10:00,35.21,35.25,35.2,35.24,32895.45109108675,35.21,35.25,35.2,35.24,32895.4511
2005-03-30 14:15:00,35.24,35.25,35.13,35.2,36043.860601454784,35.24,35.25,35.13,35.2,36043.8606
2005-03-30 14:20:00,35.21,35.22,35.17,35.17,29964.173271088915,35.21,35.22,35.17,35.17,29964.1733
2005-03-30 14:25:00,35.18,35.21,35.15,35.15,18999.022907393333,35.18,35.21,35.15,35.15,18999.0229
2005-03-30 14:30:00,35.16,35.23,35.16,35.22,24318.749321463467,35.16,35.23,35.16,35.22,24318.7493
2005-03-30 14:35:00,35.22,35.23,35.17,35.19,21821.73488220606,35.22,35.23,35.17,35.19,21821.7349
2005-03-30 14:40:00,35.19,35.19,35.14,35.18,22255.99826294648,35.19,35.19,35.14,35.18,22255.9983
2005-03-30 14:45:00,35.18,35.19,35.08,35.15,23015.95917924221,35.18,35.19,35.08,35.15,23015.9592
2005-03-30 14:50:00,35.16,35.16,35.09,35.11,4451.199652589296,35.16,35.16,35.09,35.11,4451.1997
2005-03-30 14:55:00,35.1,35.18,35.09,35.15,21713.169037020954,35.1,35.18,35.09,35.15,21713.169
2005-03-30 15:00:00,35.15,35.27,35.11,35.2,47768.9718814461,35.15,35.27,35.11,35.2,47768.9719
2005-03-30 15:05:00,35.2,35.23,35.09,35.13,28769.948974052764,35.2,35.23,35.09,35.13,28769.949
2005-03-30 15:10:00,35.12,35.2,35.12,35.19,10205.189447399847,35.12,35.2,35.12,35.19,10205.1894
2005-03-30 15:15:00,35.18,35.2,35.17,35.17,10856.584518510475,35.18,35.2,35.17,35.17,10856.5845
2005-03-30 15:20:00,35.17,35.19,35.16,35.19,19433.28628813376,35.17,35.19,35.16,35.19,19433.2863
2005-03-30 15:25:00,35.18,35.22,35.18,35.18,25621.539463684727,35.18,35.22,35.18,35.18,25621.5395
2005-03-30 15:30:00,35.18,35.23,35.17,35.21,36043.860601454784,35.18,35.23,35.17,35.21,36043.8606
2005-03-30 15:35:00,35.2,35.27,35.15,35.22,38540.87504071219,35.2,35.27,35.15,35.22,38540.875
2005-03-30 15:40:00,35.25,35.28,35.2,35.2,26924.329605905983,35.25,35.28,35.2,35.2,26924.3296
2005-03-30 15:45:00,35.2,35.24,35.17,35.2,57105.63456736511,35.2,35.24,35.17,35.2,57105.6346
2005-03-30 15:50:00,35.2,35.27,35.2,35.26,63836.7169688416,35.2,35.27,35.2,35.26,63836.717
2005-03-30 15:55:00,35.26,35.32,35.24,35.31,92823.79763326458,35.26,35.32,35.24,35.31,92823.7976
2005-03-31 09:30:00,31.87,32.3,31.86,32.17,2280208.446422756,31.87,32.3,31.86,32.17,2280208.4464
2005-03-31 09:35:00,32.17,32.34,32.07,32.22,1791987.8406253394,32.17,32.34,32.07,32.22,1791987.8406
2005-03-31 09:40:00,32.22,32.29,31.81,32.04,1358050.1574204755,32.22,32.29,31.81,32.04,1358050.1574
2005-03-31 09:45:00,32.04,32.21,31.9,32.05,1018239.0619910976,32.04,32.21,31.9,32.05,1018239.062
2005-03-31 09:50:00,32.03,32.1,31.82,31.86,843013.7878623386,32.03,32.1,31.82,31.86,843013.7879
2005-03-31 09:55:00,31.86,31.96,31.82,31.95,740744.7616979699,31.86,31.96,31.82,31.95,740744.7617
2005-03-31 10:00:00,31.95,32.24,31.9,32.05,865595.4836608403,31.95,32.24,31.9,32.05,865595.4837
2005-03-31 10:05:00,32.05,32.05,31.79,31.87,670936.9232439474,32.05,32.05,31.79,31.87,670936.9232
2005-03-31 10:10:00,31.88,31.9,31.42,31.43,1198892.628379112,31.88,31.9,31.42,31.43,1198892.6284
2005-03-31 10:15:00,31.42,31.78,31.41,31.65,696775.5943980024,31.42,31.78,31.41,31.65,696775.5944
2005-03-31 10:20:00,31.64,31.66,31.54,31.55,594289.4365432635,31.64,31.66,31.54,31.55,594289.4365
2005-03-31 10:25:00,31.55,31.7,31.51,31.51,942677.2337422648,31.55,31.7,31.51,31.51,942677.2337
2005-03-31 10:30:00,31.52,31.57,31.36,31.39,971990.011942243,31.52,31.57,31.36,31.39,971990.0119
2005-03-31 10:35:00,31.39,31.42,31.24,31.25,1166757.138204321,31.39,31.42,31.24,31.25,1166757.1382
2005-03-31 10:40:00,31.24,31.36,31.18,31.31,754532.6240364781,31.24,31.36,31.18,31.31,754532.624
2005-03-31 10:45:00,31.32,31.37,31.2,31.3,418738.4648789491,31.32,31.37,31.2,31.3,418738.4649
2005-03-31 10:50:00,31.29,31.49,31.29,31.34,845076.5389208555,31.29,31.49,31.29,31.34,845076.5389
2005-03-31 10:55:00,31.35,31.46,31.3,31.42,363695.58137010096,31.35,31.46,31.3,31.42,363695.5814
2005-03-31 11:00:00,31.42,31.54,31.42,31.47,551840.1910758875,31.42,31.54,31.42,31.47,551840.1911
2005-03-31 11:05:00,31.46,31.68,31.45,31.59,631093.258061014,31.46,31.68,31.45,31.59,631093.2581
2005-03-31 11:10:00,31.59,31.65,31.5,31.54,291716.4260123765,31.59,31.65,31.5,31.54,291716.426
2005-03-31 11:15:00,31.54,31.67,31.53,31.64,430355.0103137553,31.54,31.67,31.53,31.64,430355.0103
2005-03-31 11:20:00,31.64,31.65,31.53,31.57,201932.47204429487,31.64,31.65,31.53,31.57,201932.472
2005-03-31 11:25:00,31.58,31.58,31.39,31.47,248507.21962870483,31.58,31.58,31.39,31.47,248507.2196
2005-03-31 11:30:00,31.47,31.91,31.47,31.8,660406.0362609923,31.47,31.91,31.47,31.8,660406.0363
2005-03-31 11:35:00,31.8,31.85,31.75,31.84,699706.8722180002,31.8,31.85,31.75,31.84,699706.8722
2005-03-31 11:40:00,31.83,32.9,31.83,31.87,655194.8756921072,31.83,32.9,31.83,31.87,655194.8757
2005-03-31 11:45:00,31.87,31.93,31.83,31.86,350993.3774834437,31.87,31.93,31.83,31.86,350993.3775
2005-03-31 11:50:00,31.85,31.96,31.84,31.96,382803.1701226794,31.85,31.96,31.84,31.96,382803.1701
2005-03-31 11:55:00,31.96,32.09,31.87,32.08,288133.75312126806,31.96,32.09,31.87,32.08,288133.7531
2005-03-31 12:00:00,32.08,32.23,32.05,32.14,898165.2372163718,32.08,32.23,32.05,32.14,898165.2372
2005-03-31 12:05:00,32.14,32.28,32.14,32.21,1173813.9181413527,32.14,32.28,32.14,32.21,1173813.9181
2005-03-31 12:10:00,32.21,32.24,32.12,32.19,376940.61448268377,32.21,32.24,32.12,32.19,376940.6145
2005-03-31 12:15:00,32.18,32.24,32.16,32.18,472478.558245576,32.18,32.24,32.16,32.18,472478.5582
2005-03-31 12:20:00,32.18,32.28,32.02,32.07,524264.4663988709,32.18,32.28,32.02,32.07,524264.4664
2005-03-31 12:25:00,32.08,32.24,32.06,32.19,217457.3879057649,32.08,32.24,32.06,32.19,217457.3879
2005-03-31 12:30:00,32.19,32.21,32.07,32.11,211269.13473021387,32.19,32.21,32.07,32.11,211269.1347
2005-03-31 12:35:00,32.12,32.2,32.12,32.12,225056.99706872212,32.12,32.2,32.12,32.12,225056.9971
2005-03-31 12:40:00,32.13,32.17,32.11,32.13,228856.80165020085,32.13,32.17,32.11,32.13,228856.8017
2005-03-31 12:45:00,32.13,32.24,32.12,32.15,476061.2311366844,32.13,32.24,32.12,32.15,476061.2311
2005-03-31 12:50:00,32.15,32.15,32.12,32.12,263272.17457387905,32.15,32.15,32.12,32.12,263272.1746
2005-03-31 12:55:00,32.12,32.16,32.11,32.15,309846.922158289,32.12,32.16,32.11,32.15,309846.9222
2005-03-31 13:00:00,32.15,32.15,31.93,31.93,488654.8691781565,32.15,32.15,31.93,31.93,488654.8692
2005-03-31 13:05:00,31.93,32.08,31.92,32.05,390511.34513082186,31.93,32.08,31.92,32.05,390511.3451
2005-03-31 13:10:00,32.04,32.13,31.98,32.07,264900.66225165565,32.04,32.13,31.98,32.07,264900.6623
2005-03-31 13:15:00,32.07,32.09,32.04,32.08,100966.23602214744,32.07,32.09,32.04,32.08,100966.236
2005-03-31 13:20:00,32.09,32.13,32.01,32.1,119965.25892954077,32.09,32.13,32.01,32.1,119965.2589
2005-03-31 13:25:00,32.1,32.1,32.0,32.08,140809.90120508088,32.1,32.1,32.0,32.08,140809.9012
2005-03-31 13:30:00,32.08,32.15,32.07,32.09,156334.81706655087,32.08,32.15,32.07,32.09,156334.8171
2005-03-31 13:35:00,32.09,32.13,32.01,32.02,107805.88426880904,32.09,32.13,32.01,32.02,107805.8843
2005-03-31 13:40:00,32.02,32.13,32.01,32.13,133210.29204212356,32.02,32.13,32.01,32.13,133210.292
2005-03-31 13:45:00,32.13,32.22,32.13,32.2,172511.12799913148,32.13,32.22,32.13,32.2,172511.128
2005-03-31 13:50:00,32.19,32.21,32.15,32.16,166974.26989469113,32.19,32.21,32.15,32.16,166974.2699
2005-03-31 13:55:00,32.16,32.16,32.02,32.03,339919.66127456306,32.16,32.16,32.02,32.03,339919.6613
2005-03-31 14:00:00,32.04,32.07,32.0,32.05,159048.9631961785,32.04,32.07,32.0,32.05,159048.9632
2005-03-31 14:05:00,32.05,32.06,31.96,31.96,178047.98610357183,32.05,32.06,31.96,31.96,178047.9861
2005-03-31 14:10:00,31.96,32.03,31.96,32.02,181196.39561393985,31.96,32.03,31.96,32.02,181196.3956
2005-03-31 14:15:00,32.03,32.1,32.02,32.04,129519.05330583,32.03,32.1,32.02,32.04,129519.0533
2005-03-31 14:20:00,32.04,32.05,32.02,32.04,146021.06177396592,32.04,32.05,32.02,32.04,146021.0618
2005-03-31 14:25:00,32.04,32.05,32.01,32.05,96623.60221474324,32.04,32.05,32.01,32.05,96623.6022
2005-03-31 14:30:00,32.05,32.11,32.03,32.08,336771.251764195,32.05,32.11,32.03,32.08,336771.2518
2005-03-31 14:35:00,32.05,32.19,32.05,32.18,290739.3334057106,32.05,32.19,32.05,32.18,290739.3334
2005-03-31 14:40:00,32.18,32.36,32.18,32.26,645966.7788513734,32.18,32.36,32.18,32.26,645966.7789
2005-03-31 14:45:00,32.26,32.31,32.19,32.24,475301.2702203887,32.26,32.31,32.19,32.24,475301.2702
2005-03-31 14:50:00,32.23,32.26,32.05,32.08,320486.3749864293,32.23,32.26,32.05,32.08,320486.375
2005-03-31 14:55:00,32.08,32.17,32.06,32.11,225599.8262946477,32.08,32.17,32.06,32.11,225599.8263
2005-03-31 15:00:00,32.1,32.18,32.08,32.15,242970.36152426447,32.1,32.18,32.08,32.15,242970.3615
2005-03-31 15:05:00,32.15,32.15,31.96,31.96,390402.77928563673,32.15,32.15,31.96,31.96,390402.7793
2005-03-31 15:10:00,31.97,32.04,31.96,32.03,276300.07599609165,31.97,32.04,31.96,32.03,276300.076
2005-03-31 15:15:00,32.02,32.05,32.02,32.02,137335.79415915752,32.02,32.05,32.02,32.02,137335.7942
2005-03-31 15:20:00,32.03,32.06,32.02,32.03,237759.20095537943,32.03,32.06,32.02,32.03,237759.201
2005-03-31 15:25:00,32.02,32.04,31.82,31.83,355553.1429812181,32.02,32.04,31.82,31.83,355553.143
2005-03-31 15:30:00,31.83,31.97,31.81,31.81,223862.772771686,31.83,31.97,31.81,31.81,223862.7728
2005-03-31 15:35:00,31.81,31.87,31.8,31.86,100314.8409510368,31.81,31.87,31.8,31.86,100314.841
2005-03-31 15:40:00,31.87,31.87,31.72,31.81,391488.4377374878,31.87,31.87,31.72,31.81,391488.4377
2005-03-31 15:45:00,31.8,31.83,31.69,31.69,288676.5823471936,31.8,31.83,31.69,31.69,288676.5823
2005-03-31 15:50:00,31.69,31.82,31.67,31.78,427749.4300293128,31.69,31.82,31.67,31.78,427749.43
2005-03-31 15:55:00,31.78,31.83,31.71,31.79,621973.7270654652,31.78,31.83,31.71,31.79,621973.7271
2005-04-01 09:30:00,31.93,31.95,31.55,31.71,651937.9003365542,31.93,31.95,31.55,31.71,651937.9003
2005-04-01 09:35:00,31.7,32.09,31.7,31.98,584844.2080121594,31.7,32.09,31.7,31.98,584844.208
2005-04-01 09:40:00,31.98,32.18,31.96,32.15,481815.22093149496,31.98,32.18,31.96,32.15,481815.2209
2005-04-01 09:45:00,32.15,32.32,32.09,32.24,461730.53957225056,32.15,32.32,32.09,32.24,461730.5396
2005-04-01 09:50:00,32.24,32.38,32.15,32.33,470198.6754966888,32.24,32.38,32.15,32.33,470198.6755
2005-04-01 09:55:00,32.32,32.55,31.56,32.3,590272.5002714146,32.32,32.55,31.56,32.3,590272.5003
2005-04-01 10:00:00,32.29,32.51,32.17,32.25,265552.0573227663,32.29,32.51,32.17,32.25,265552.0573
2005-04-01 10:05:00,32.24,32.33,31.92,32.04,389859.9500597112,32.24,32.33,31.92,32.04,389859.9501
2005-04-01 10:10:00,32.04,32.2,32.01,32.13,337314.08099012054,32.04,32.2,32.01,32.13,337314.081
2005-04-01 10:15:00,32.13,32.26,32.08,32.19,197481.2723917056,32.13,32.26,32.08,32.19,197481.2724
2005-04-01 10:20:00,32.19,32.28,32.13,32.18,135707.30648138098,32.19,32.28,32.13,32.18,135707.3065
2005-04-01 10:25:00,32.16,32.16,31.88,31.9,268374.769297579,32.16,32.16,31.88,31.9,268374.7693
2005-04-01 10:30:00,31.9,32.05,31.74,31.92,364781.239821952,31.9,32.05,31.74,31.92,364781.2398
2005-04-01 10:35:00,31.93,32.1,31.81,31.85,121485.18076213224,31.93,32.1,31.81,31.85,121485.1808
2005-04-01 10:40:00,31.85,31.93,31.81,31.89,120182.39061991098,31.85,31.93,31.81,31.89,120182.3906
2005-04-01 10:45:00,31.9,32.02,31.67,31.68,175008.1424383889,31.9,32.02,31.67,31.68,175008.1424
2005-04-01 10:50:00,31.67,31.92,31.67,31.87,123222.23428509392,31.67,31.92,31.67,31.87,123222.2343
2005-04-01 10:55:00,31.87,31.93,31.84,31.89,137010.0966236022,31.87,31.93,31.84,31.89,137010.0966
2005-04-01 11:00:00,31.92,31.93,31.85,31.88,95755.0754532624,31.92,31.93,31.85,31.88,95755.0755
2005-04-01 11:05:00,31.88,31.96,31.81,31.92,181956.3565302356,31.88,31.96,31.81,31.92,181956.3565
2005-04-01 11:10:00,31.93,31.97,31.83,31.9,88155.46629030508,31.93,31.97,31.83,31.9,88155.4663
2005-04-01 11:15:00,31.88,31.94,31.86,31.93,56779.93703180979,31.88,31.94,31.86,31.93,56779.937
2005-04-01 11:20:00,31.92,31.94,31.88,31.93,68939.31169254152,31.92,31.94,31.88,31.93,68939.3117
2005-04-01 11:25:00,31.93,31.98,31.92,31.98,84898.49093475193,31.93,31.98,31.92,31.98,84898.4909
2005-04-01 11:30:00,31.99,32.01,31.91,31.91,78818.80360438606,31.99,32.01,31.91,31.91,78818.8036
2005-04-01 11:35:00,31.93,31.93,31.78,31.81,232656.6062316796,31.93,31.93,31.78,31.81,232656.6062
2005-04-01 11:40:00,31.8,31.84,31.74,31.83,128759.09238953426,31.8,31.84,31.74,31.83,128759.0924
2005-04-01 11:45:00,31.83,31.9,31.75,31.77,224839.865378352,31.83,31.9,31.75,31.77,224839.8654
2005-04-01 11:50:00,31.79,31.93,31.78,31.92,94018.02193030072,31.79,31.93,31.78,31.92,94018.0219
2005-04-01 11:55:00,31.92,31.92,31.86,31.89,37672.34827923135,31.92,31.92,31.86,31.89,37672.3483
2005-04-01 12:00:00,31.9,31.91,31.81,31.83,18781.891217023127,31.9,31.91,31.81,31.83,18781.8912
2005-04-01 12:05:00,31.85,31.87,31.78,31.85,97274.99728585388,31.85,31.87,31.78,31.85,97274.9973
2005-04-01 12:10:00,31.85,31.92,31.84,31.9,80121.59374660732,31.85,31.92,31.84,31.9,80121.5937
2005-04-01 12:15:00,31.91,31.92,31.84,31.86,63402.45358810118,31.91,31.92,31.84,31.86,63402.4536
2005-04-01 12:20:00,31.86,31.87,31.78,31.81,68613.61415698621,31.86,31.87,31.78,31.81,68613.6142
2005-04-01 12:25:00,31.81,31.81,31.78,31.79,56345.67365106937,31.81,31.81,31.78,31.79,56345.6737
2005-04-01 12:30:00,31.78,31.79,31.69,31.74,158289.00227988276,31.78,31.79,31.69,31.74,158289.0023
2005-04-01 12:35:00,31.74,31.74,31.66,31.67,237650.6351101944,31.74,31.74,31.66,31.67,237650.6351
2005-04-01 12:40:00,31.66,31.67,31.57,31.58,186081.8586472696,31.66,31.67,31.57,31.58,186081.8586
2005-04-01 12:45:00,31.57,31.61,31.51,31.55,143741.17902507872,31.57,31.61,31.51,31.55,143741.179
2005-04-01 12:50:00,31.54,31.58,31.51,31.53,211920.5298013245,31.54,31.58,31.51,31.53,211920.5298
2005-04-01 12:55:00,31.52,31.57,31.52,31.55,394419.7155574856,31.52,31.57,31.52,31.55,394419.7156
2005-04-01 13:00:00,31.53,31.58,31.51,31.58,143415.4814895234,31.53,31.58,31.51,31.58,143415.4815
2005-04-01 13:05:00,31.58,31.62,31.55,31.55,106285.96243621755,31.58,31.62,31.55,31.55,106285.9624
2005-04-01 13:10:00,31.56,31.62,31.55,31.61,42014.98208663554,31.56,31.62,31.55,31.61,42014.9821
2005-04-01 13:15:00,31.62,31.68,31.61,31.68,36695.25567256541,31.62,31.68,31.61,31.68,36695.2557
2005-04-01 13:20:00,31.68,31.71,31.67,31.69,37780.91412441646,31.68,31.71,31.67,31.69,37780.9141
2005-04-01 13:25:00,31.7,31.75,31.67,31.7,60905.439148843776,31.7,31.75,31.67,31.7,60905.4391
2005-04-01 13:30:00,31.69,31.7,31.55,31.55,101617.63109325808,31.69,31.7,31.55,31.55,101617.6311
2005-04-01 13:35:00,31.56,31.63,31.51,31.58,115948.3226576919,31.56,31.63,31.51,31.58,115948.3227
2005-04-01 13:40:00,31.59,31.6,31.55,31.58,24970.144392574097,31.59,31.6,31.55,31.58,24970.1444
2005-04-01 13:45:00,31.58,31.59,31.56,31.58,48963.19617848225,31.58,31.59,31.56,31.58,48963.1962
2005-04-01 13:50:00,31.58,31.58,31.51,31.55,60254.044077733146,31.58,31.58,31.51,31.55,60254.0441
2005-04-01 13:55:00,31.57,31.58,31.51,31.56,58408.42470958637,31.57,31.58,31.51,31.56,58408.4247
2005-04-01 14:00:00,31.55,31.63,31.55,31.63,40603.62609922919,31.55,31.63,31.55,31.63,40603.6261
2005-04-01 14:05:00,31.62,31.64,31.57,31.59,44403.430680707854,31.62,31.64,31.57,31.59,44403.4307
2005-04-01 14:10:00,31.59,31.63,31.59,31.6,27901.422212571924,31.59,31.63,31.59,31.6,27901.4222
2005-04-01 14:15:00,31.59,31.66,31.59,31.64,53631.52752144176,31.59,31.66,31.59,31.64,53631.5275
2005-04-01 14:20:00,31.65,31.66,31.61,31.65,35175.333839973944,31.65,31.66,31.61,31.65,35175.3338
2005-04-01 14:25:00,31.65,31.65,31.57,31.59,31592.660948865487,31.65,31.65,31.57,31.59,31592.6609
2005-04-01 14:30:00,31.59,31.78,31.59,31.69,146889.58853544676,31.59,31.78,31.59,31.69,146889.5885
2005-04-01 14:35:00,31.7,31.83,31.7,31.81,164477.25545543374,31.7,31.83,31.7,31.81,164477.2555
2005-04-01 14:40:00,31.81,31.81,31.68,31.7,120725.2198458365,31.81,31.81,31.68,31.7,120725.2198
2005-04-01 14:45:00,31.71,31.78,31.71,31.77,56237.10780588427,31.71,31.78,31.71,31.77,56237.1078
2005-04-01 14:50:00,31.75,31.76,31.71,31.72,51460.21061773966,31.75,31.76,31.71,31.72,51460.2106
2005-04-01 14:55:00,31.72,31.81,31.7,31.74,80230.15959179243,31.72,31.81,31.7,31.74,80230.1596
2005-04-01 15:00:00,31.74,31.74,31.65,31.67,131581.804364347,31.74,31.74,31.65,31.67,131581.8044
2005-04-01 15:05:00,31.68,31.75,31.65,31.67,104006.07968733036,31.68,31.75,31.65,31.67,104006.0797
2005-04-01 15:10:00,31.68,31.74,31.65,31.72,120942.35153620673,31.68,31.74,31.65,31.72,120942.3515
2005-04-01 15:15:00,31.71,31.76,31.67,31.72,135055.91141027035,31.71,31.76,31.67,31.72,135055.9114
2005-04-01 15:20:00,31.73,31.76,31.7,31.71,66876.56063402454,31.73,31.76,31.7,31.71,66876.5606
2005-04-01 15:25:00,31.71,31.75,31.7,31.73,82835.73987623493,31.71,31.75,31.7,31.73,82835.7399
2005-04-01 15:30:00,31.73,31.92,31.71,31.91,152969.2758658126,31.73,31.92,31.71,31.91,152969.2759
2005-04-01 15:35:00,31.91,32.02,31.78,31.9,257083.9213983281,31.91,32.02,31.78,31.9,257083.9214
2005-04-01 15:40:00,31.9,31.93,31.9,31.91,85441.32016067745,31.9,31.93,31.9,31.91,85441.3202
2005-04-01 15:45:00,31.91,32.02,31.91,32.01,215720.3343828032,31.91,32.02,31.91,32.01,215720.3344
2005-04-01 15:50:00,31.99,32.1,31.99,32.05,329063.07675605256,31.99,32.1,31.99,32.05,329063.0768
2005-04-01 15:55:00,32.04,32.2,31.97,32.01,452828.140267072,32.04,32.2,31.97,32.01,452828.1403
2005-04-04 09:30:00,31.87,32.1,31.86,32.1,229291.06503094127,31.87,32.1,31.86,32.1,229291.065
2005-04-04 09:35:00,32.1,32.1,31.91,31.98,104006.07968733036,32.1,32.1,31.91,31.98,104006.0797
2005-04-04 09:40:00,31.98,32.1,31.97,32.1,93909.45608511564,31.98,32.1,31.97,32.1,93909.4561
2005-04-04 09:45:00,32.1,32.19,32.08,32.16,133644.55542286398,32.1,32.19,32.08,32.16,133644.5554
2005-04-04 09:50:00,32.17,32.25,32.14,32.15,136250.13570730647,32.17,32.25,32.14,32.15,136250.1357
2005-04-04 09:55:00,32.17,32.19,32.1,32.14,107263.05504288353,32.17,32.19,32.1,32.14,107263.055
2005-04-04 10:00:00,32.14,32.15,31.96,31.98,222234.28509390945,32.14,32.15,31.96,31.98,222234.2851
2005-04-04 10:05:00,31.98,32.07,31.91,31.92,67527.95570513517,31.98,32.07,31.91,31.92,67527.9557
2005-04-04 10:10:00,31.92,32.02,31.9,32.02,83487.13494734556,31.92,32.02,31.9,32.02,83487.1349
2005-04-04 10:15:00,32.03,32.05,31.94,31.98,117251.11279991316,32.03,32.05,31.94,31.98,117251.1128
2005-04-04 10:20:00,31.98,32.01,31.96,31.99,112148.51807621322,31.98,32.01,31.96,31.99,112148.5181
2005-04-04 10:25:00,31.99,31.99,31.92,31.93,92606.66594289435,31.99,31.99,31.92,31.93,92606.6659
2005-04-04 10:30:00,31.93,31.97,31.83,31.84,126262.07795027684,31.93,31.97,31.83,31.84,126262.078
2005-04-04 10:35:00,31.84,31.86,31.79,31.82,137335.79415915752,31.84,31.86,31.79,31.82,137335.7942
2005-04-04 10:40:00,31.82,31.9,31.81,31.85,116491.15188361742,31.82,31.9,31.81,31.85,116491.1519
2005-04-04 10:45:00,31.85,31.88,31.76,31.83,130604.71175768104,31.85,31.88,31.76,31.83,130604.7118
2005-04-04 10:50:00,31.82,31.85,31.56,31.59,146346.75930952124,31.82,31.85,31.56,31.59,146346.7593
2005-04-04 10:55:00,31.6,31.67,31.51,31.64,130713.27760286616,31.6,31.67,31.51,31.64,130713.2776
2005-04-04 11:00:00,31.63,31.76,31.59,31.7,92823.79763326458,31.63,31.76,31.59,31.7,92823.7976
2005-04-04 11:05:00,31.7,31.78,31.69,31.72,49940.288785148194,31.7,31.78,31.69,31.72,49940.2888
2005-04-04 11:10:00,31.72,31.75,31.67,31.71,45923.35251329932,31.72,31.75,31.67,31.71,45923.3525
2005-04-04 11:15:00,31.71,31.73,31.64,31.73,41906.41624145044,31.71,31.73,31.64,31.73,41906.4162
2005-04-04 11:20:00,31.72,31.8,31.7,31.7,28552.817283682554,31.72,31.8,31.7,31.7,28552.8173
2005-04-04 11:25:00,31.7,31.75,31.66,31.66,191510.1509065248,31.7,31.75,31.66,31.66,191510.1509
2005-04-04 11:30:00,31.68,31.73,31.65,31.7,39300.83595700793,31.68,31.73,31.65,31.7,39300.836
2005-04-04 11:35:00,31.7,31.74,31.68,31.72,40820.7577895994,31.7,31.74,31.68,31.72,40820.7578
2005-04-04 11:40:00,31.7,31.73,31.68,31.68,33112.58278145696,31.7,31.73,31.68,31.68,33112.5828
2005-04-04 11:45:00,31.7,31.81,31.68,31.8,43426.33807404191,31.7,31.81,31.68,31.8,43426.3381
2005-04-04 11:50:00,31.81,31.87,31.73,31.76,43969.16729996744,31.81,31.87,31.73,31.76,43969.1673
2005-04-04 11:55:00,31.77,31.78,31.7,31.73,35935.29475626968,31.77,31.78,31.7,31.73,35935.2948
2005-04-04 12:00:00,31.73,31.73,31.7,31.71,25947.23699924004,31.73,31.73,31.7,31.71,25947.237
2005-04-04 12:05:00,31.71,31.72,31.7,31.7,20627.510585169905,31.71,31.72,31.7,31.7,20627.5106
2005-04-04 12:10:00,31.7,31.71,31.7,31.7,8793.833459993486,31.7,31.71,31.7,31.7,8793.8335
2005-04-04 12:15:00,31.7,31.7,31.59,31.6,75127.56486809251,31.7,31.7,31.59,31.6,75127.5649
2005-04-04 12:20:00,31.6,31.62,31.56,31.62,57865.59548366084,31.6,31.62,31.56,31.62,57865.5955
2005-04-04 12:25:00,31.59,31.61,31.55,31.6,45163.39159700358,31.59,31.61,31.55,31.6,45163.3916
2005-04-04 12:30:00,31.6,31.66,31.58,31.58,41906.41624145044,31.6,31.66,31.58,31.58,41906.4162
2005-04-04 12:35:00,31.58,31.64,31.58,31.59,33981.1095429378,31.58,31.64,31.58,31.59,33981.1095
2005-04-04 12:40:00,31.59,31.61,31.58,31.6,16936.271848876346,31.59,31.61,31.58,31.6,16936.2718
2005-04-04 12:45:00,31.61,31.62,31.58,31.58,23558.788405167736,31.61,31.62,31.58,31.58,23558.7884
2005-04-04 12:50:00,31.58,31.68,31.57,31.62,55694.27857995874,31.58,31.68,31.57,31.62,55694.2786
2005-04-04 12:55:00,31.62,31.69,31.57,31.67,40169.36271848877,31.62,31.69,31.57,31.67,40169.3627
2005-04-04 13:00:00,31.66,31.66,31.59,31.61,18999.022907393333,31.66,31.66,31.59,31.61,18999.0229
2005-04-04 13:05:00,31.63,31.63,31.59,31.61,20844.642275540114,31.63,31.63,31.59,31.61,20844.6423
2005-04-04 13:10:00,31.61,31.62,31.59,31.59,19324.72044294865,31.61,31.62,31.59,31.59,19324.7204
2005-04-04 13:15:00,31.59,31.62,31.55,31.56,61014.00499402888,31.59,31.62,31.55,31.56,61014.005
2005-04-04 13:20:00,31.56,31.6,31.52,31.52,34198.241233308,31.56,31.6,31.52,31.52,34198.2412
2005-04-04 13:25:00,31.53,31.58,31.51,31.58,28227.11974812724,31.53,31.58,31.51,31.58,28227.1197
2005-04-04 13:30:00,31.58,31.59,31.54,31.55,35066.76799478884,31.58,31.59,31.54,31.55,35066.768
2005-04-04 13:35:00,31.57,31.59,31.55,31.58,15199.218325914668,31.57,31.59,31.55,31.58,15199.2183
2005-04-04 13:40:00,31.58,31.59,31.57,31.59,19650.417978503963,31.58,31.59,31.57,31.59,19650.418
2005-04-04 13:45:00,31.59,31.59,31.58,31.58,22255.99826294648,31.59,31.59,31.58,31.58,22255.9983
2005-04-04 13:50:00,31.58,31.63,31.58,31.63,50157.4204755184,31.58,31.63,31.58,31.63,50157.4205
2005-04-04 13:55:00,31.63,31.72,31.52,31.72,56562.80534143958,31.63,31.72,31.52,31.72,56562.8053
2005-04-04 14:00:00,31.72,31.87,31.72,31.83,79035.93529475627,31.72,31.87,31.72,31.83,79035.9353
2005-04-04 14:05:00,31.81,31.82,31.75,31.77,43969.16729996744,31.81,31.82,31.75,31.77,43969.1673
2005-04-04 14:10:00,31.78,31.85,31.77,31.8,23233.09086961242,31.78,31.85,31.77,31.8,23233.0909
2005-04-04 14:15:00,31.81,31.81,31.76,31.78,32569.75355553143,31.81,31.81,31.76,31.78,32569.7536
2005-04-04 14:20:00,31.78,31.79,31.75,31.78,24210.18347627836,31.78,31.79,31.75,31.78,24210.1835
2005-04-04 14:25:00,31.77,31.83,31.75,31.83,31592.660948865487,31.77,31.83,31.75,31.83,31592.6609
2005-04-04 14:30:00,31.82,31.91,31.81,31.9,105417.43567473671,31.82,31.91,31.81,31.9,105417.4357
2005-04-04 14:35:00,31.91,32.01,31.89,31.96,87178.37368363913,31.91,32.01,31.89,31.96,87178.3737
2005-04-04 14:40:00,31.96,31.98,31.9,31.93,34415.37292367821,31.96,31.98,31.9,31.93,34415.3729
2005-04-04 14:45:00,31.92,32.04,31.89,32.04,80664.42297253285,31.92,32.04,31.89,32.04,80664.423
2005-04-04 14:50:00,32.02,32.08,32.02,32.03,65465.20464661818,32.02,32.08,32.02,32.03,65465.2046
2005-04-04 14:55:00,32.03,32.07,32.0,32.03,33763.97785256759,32.03,32.07,32.0,32.03,33763.9779
2005-04-04 15:00:00,32.03,32.05,31.97,32.03,63402.45358810118,32.03,32.05,31.97,32.03,63402.4536
2005-04-04 15:05:00,32.03,32.04,31.98,32.04,28444.25143849745,32.03,32.04,31.98,32.04,28444.2514
2005-04-04 15:10:00,32.04,32.04,31.98,32.01,23993.05178590816,32.04,32.04,31.98,32.01,23993.0518
2005-04-04 15:15:00,32.0,32.05,31.98,32.04,94452.28531104117,32.0,32.05,31.98,32.04,94452.2853
2005-04-04 15:20:00,32.04,32.04,31.98,32.01,62208.22929106504,32.04,32.04,31.98,32.01,62208.2293
2005-04-04 15:25:00,32.0,32.02,31.98,31.99,39735.09933774835,32.0,32.02,31.98,31.99,39735.0993
2005-04-04 15:30:00,32.0,32.01,31.93,31.93,61665.40006513951,32.0,32.01,31.93,31.93,61665.4001
2005-04-04 15:35:00,31.93,32.01,31.92,32.01,35066.76799478884,31.93,32.01,31.92,32.01,35066.768
2005-04-04 15:40:00,32.01,32.05,32.0,32.04,81967.21311475411,32.01,32.05,32.0,32.04,81967.2131
2005-04-04 15:45:00,32.04,32.05,31.93,31.98,78710.23775920096,32.04,32.05,31.93,31.98,78710.2378
2005-04-04 15:50:00,31.99,32.04,31.99,32.01,66333.73140809902,31.99,32.04,31.99,32.01,66333.7314
2005-04-04 15:55:00,32.0,32.01,31.9,31.92,115188.36174139616,32.0,32.01,31.9,31.92,115188.3617
2005-04-05 09:30:00,32.08,32.2,31.96,32.11,128107.69731842364,32.08,32.2,31.96,32.11,128107.6973
2005-04-05 09:35:00,32.11,32.3,32.08,32.21,163391.5970035827,32.11,32.3,32.08,32.21,163391.597
2005-04-05 09:40:00,32.2,32.21,32.1,32.17,45271.95744218869,32.2,32.21,32.1,32.17,45271.9574
2005-04-05 09:45:00,32.17,32.18,32.0,32.14,48528.93279774183,32.17,32.18,32.0,32.14,48528.9328
2005-04-05 09:50:00,32.12,32.18,32.12,32.14,69265.00922809684,32.12,32.18,32.12,32.14,69265.0092
2005-04-05 09:55:00,32.15,32.16,32.05,32.15,47443.27434589079,32.15,32.16,32.05,32.15,47443.2743
2005-04-05 10:00:00,32.14,32.16,32.08,32.1,28987.08066442297,32.14,32.16,32.08,32.1,28987.0807
2005-04-05 10:05:00,32.1,32.18,32.09,32.18,88698.2955162306,32.1,32.18,32.09,32.18,88698.2955
2005-04-05 10:10:00,32.16,32.2,32.1,32.13,50483.11801107372,32.16,32.2,32.1,32.13,50483.118
2005-04-05 10:15:00,32.13,32.26,32.11,32.25,106394.52828140269,32.13,32.26,32.11,32.25,106394.5283
2005-04-05 10:20:00,32.24,32.32,32.15,32.2,133427.42373249377,32.24,32.32,32.15,32.2,133427.4237
2005-04-05 10:25:00,32.2,32.29,32.2,32.26,56779.93703180979,32.2,32.29,32.2,32.26,56779.937
2005-04-05 10:30:00,32.26,32.32,32.25,32.28,113885.5715991749,32.26,32.32,32.25,32.28,113885.5716
2005-04-05 10:35:00,32.3,32.3,32.21,32.26,41146.45532515471,32.3,32.3,32.21,32.26,41146.4553
2005-04-05 10:40:00,32.26,32.26,32.13,32.13,84572.79339919661,32.26,32.26,32.13,32.13,84572.7934
2005-04-05 10:45:00,32.14,32.18,32.08,32.15,76430.35501031375,32.14,32.18,32.08,32.15,76430.355
2005-04-05 10:50:00,32.16,32.18,32.07,32.1,29421.344045163394,32.16,32.18,32.07,32.1,29421.344
2005-04-05 10:55:00,32.1,32.16,32.08,32.08,37563.782434046254,32.1,32.16,32.08,32.08,37563.7824
2005-04-05 11:00:00,32.09,32.1,32.01,32.01,44511.99652589296,32.09,32.1,32.01,32.01,44511.9965
2005-04-05 11:05:00,32.01,32.08,31.96,31.96,67093.69232439475,32.01,32.08,31.96,31.96,67093.6923
2005-04-05 11:10:00,31.95,31.97,31.93,31.96,61556.834219954406,31.95,31.97,31.93,31.96,61556.8342
2005-04-05 11:15:00,31.96,31.98,31.93,31.93,75236.13071327761,31.96,31.98,31.93,31.93,75236.1307
2005-04-05 11:20:00,31.93,31.93,31.87,31.91,46031.91835848442,31.93,31.93,31.87,31.91,46031.9184
2005-04-05 11:25:00,31.92,31.94,31.84,31.85,55477.14688958854,31.92,31.94,31.84,31.85,55477.1469
2005-04-05 11:30:00,31.84,31.93,31.79,31.81,104548.90891325587,31.84,31.93,31.79,31.81,104548.9089
2005-04-05 11:35:00,31.81,31.82,31.8,31.81,27467.158831831508,31.81,31.82,31.8,31.81,27467.1588
2005-04-05 11:40:00,31.81,31.87,31.81,31.83,25404.40777331452,31.81,31.87,31.81,31.83,25404.4078
2005-04-05 11:45:00,31.82,31.82,31.81,31.81,12376.506351101943,31.82,31.82,31.81,31.81,12376.5064
2005-04-05 11:50:00,31.82,31.85,31.81,31.85,11942.242970361523,31.82,31.85,31.81,31.85,11942.243
2005-04-05 11:55:00,31.83,31.86,31.79,31.84,61665.40006513951,31.83,31.86,31.79,31.84,61665.4001
2005-04-05 12:00:00,31.86,31.87,31.81,31.81,17153.403539246552,31.86,31.87,31.81,31.81,17153.4035
2005-04-05 12:05:00,31.81,31.87,31.79,31.82,17479.101074801867,31.81,31.87,31.79,31.82,17479.1011
2005-04-05 12:10:00,31.82,31.87,31.81,31.87,12050.80881554663,31.82,31.87,31.81,31.87,12050.8088
2005-04-05 12:15:00,31.86,31.86,31.82,31.82,24318.749321463467,31.86,31.86,31.82,31.82,24318.7493
2005-04-05 12:20:00,31.82,31.85,31.82,31.82,25187.276082944307,31.82,31.85,31.82,31.82,25187.2761
2005-04-05 12:25:00,31.82,31.87,31.82,31.85,31049.831722939965,31.82,31.87,31.82,31.85,31049.8317
2005-04-05 12:30:00,31.85,31.93,31.83,31.9,36152.42644663989,31.85,31.93,31.83,31.9,36152.4264
2005-04-05 12:35:00,31.9,31.91,31.86,31.87,20410.37889479969,31.9,31.91,31.86,31.87,20410.3789
2005-04-05 12:40:00,31.87,31.94,31.86,31.89,38215.17750515688,31.87,31.94,31.86,31.89,38215.1775
2005-04-05 12:45:00,31.89,31.89,31.87,31.88,18781.891217023127,31.89,31.89,31.87,31.88,18781.8912
2005-04-05 12:50:00,31.87,31.87,31.82,31.83,23667.35425035284,31.87,31.87,31.82,31.83,23667.3543
2005-04-05 12:55:00,31.83,31.85,31.82,31.83,22907.393334057106,31.83,31.85,31.82,31.83,22907.3933
2005-04-05 13:00:00,31.82,31.83,31.82,31.82,8685.267614808381,31.82,31.83,31.82,31.82,8685.2676
2005-04-05 13:05:00,31.83,31.86,31.82,31.85,14222.125719248725,31.83,31.86,31.82,31.85,14222.1257
2005-04-05 13:10:00,31.87,31.9,31.83,31.88,23667.35425035284,31.87,31.9,31.83,31.88,23667.3543
2005-04-05 13:15:00,31.88,31.93,31.87,31.92,34632.50461404842,31.88,31.93,31.87,31.92,34632.5046
2005-04-05 13:20:00,31.92,31.92,31.88,31.89,14004.994028878516,31.92,31.92,31.88,31.89,14004.994
2005-04-05 13:25:00,31.89,31.89,31.84,31.87,29529.9098903485,31.89,31.89,31.84,31.87,29529.9099
2005-04-05 13:30:00,31.88,31.88,31.85,31.87,8251.004234067963,31.88,31.88,31.85,31.87,8251.0042
2005-04-05 13:35:00,31.86,31.87,31.84,31.85,89566.82227771144,31.86,31.87,31.84,31.85,89566.8223
2005-04-05 13:40:00,31.85,31.86,31.83,31.83,48854.63033329714,31.85,31.86,31.83,31.83,48854.6303
2005-04-05 13:45:00,31.84,31.87,31.82,31.87,21930.300727391164,31.84,31.87,31.82,31.87,21930.3007
2005-04-05 13:50:00,31.86,31.87,31.81,31.87,25187.276082944307,31.86,31.87,31.81,31.87,25187.2761
2005-04-05 13:55:00,31.86,31.91,31.85,31.86,22147.43241776137,31.86,31.91,31.85,31.86,22147.4324
2005-04-05 14:00:00,31.86,31.92,31.81,31.83,35718.16306589947,31.86,31.92,31.81,31.83,35718.1631
2005-04-05 14:05:00,31.83,31.84,31.8,31.81,56019.97611551406,31.83,31.84,31.8,31.81,56019.9761
2005-04-05 14:10:00,31.81,31.84,31.81,31.82,77624.57930734991,31.81,31.84,31.81,31.82,77624.5793
2005-04-05 14:15:00,31.84,31.84,31.69,31.78,194549.9945717077,31.84,31.84,31.69,31.78,194549.9946
2005-04-05 14:20:00,31.78,31.84,31.75,31.84,45380.52328737379,31.78,31.84,31.75,31.84,45380.5233
2005-04-05 14:25:00,31.84,31.85,31.77,31.82,29421.344045163394,31.84,31.85,31.77,31.82,29421.344
2005-04-05 14:30:00,31.81,31.82,31.7,31.7,68396.482466616,31.81,31.82,31.7,31.7,68396.4825
2005-04-05 14:35:00,31.7,31.73,31.69,31.7,63945.28281402671,31.7,31.73,31.69,31.7,63945.2828
2005-04-05 14:40:00,31.7,31.7,31.64,31.64,50917.38139181414,31.7,31.7,31.64,31.64,50917.3814
2005-04-05 14:45:00,31.64,31.83,31.63,31.82,106394.52828140269,31.64,31.83,31.63,31.82,106394.5283
2005-04-05 14:50:00,31.83,31.88,31.82,31.83,67962.2190858756,31.83,31.88,31.82,31.83,67962.2191
2005-04-05 14:55:00,31.84,31.86,31.78,31.8,71653.45782216915,31.84,31.86,31.78,31.8,71653.4578
2005-04-05 15:00:00,31.81,31.81,31.81,31.81,28335.685593312344,31.81,31.81,31.81,31.81,28335.6856
2005-04-05 15:05:00,31.81,31.81,31.8,31.8,60036.912387362936,31.81,31.81,31.8,31.8,60036.9124
2005-04-05 15:10:00,31.81,31.82,31.8,31.81,64922.37542069265,31.81,31.82,31.8,31.81,64922.3754
2005-04-05 15:15:00,31.81,31.81,31.79,31.81,70024.97014439257,31.81,31.81,31.79,31.81,70024.9701
2005-04-05 15:20:00,31.81,31.83,31.81,31.81,50591.68385625882,31.81,31.83,31.81,31.81,50591.6839
2005-04-05 15:25:00,31.81,31.84,31.81,31.84,64270.98034958202,31.81,31.84,31.81,31.84,64270.9803
2005-04-05 15:30:00,31.84,31.92,31.84,31.91,71327.76028661383,31.84,31.92,31.84,31.91,71327.7603
2005-04-05 15:35:00,31.92,31.93,31.91,31.93,109651.50363695582,31.92,31.93,31.91,31.93,109651.5036
2005-04-05 15:40:00,31.92,31.93,31.88,31.9,80447.29128216264,31.92,31.93,31.88,31.9,80447.2913
2005-04-05 15:45:00,31.91,31.93,31.86,31.92,77516.0134621648,31.91,31.93,31.86,31.92,77516.0135
2005-04-05 15:50:00,31.92,32.02,31.92,32.02,145695.3642384106,31.92,32.02,31.92,32.02,145695.3642
2005-04-05 15:55:00,32.02,32.05,31.97,32.05,114319.83497991532,32.02,32.05,31.97,32.05,114319.835
2005-04-06 09:30:00,32.71,32.93,32.63,32.72,818043.6434697644,32.71,32.93,32.63,32.72,818043.6435
2005-04-06 09:35:00,32.72,32.72,32.27,32.4,317120.833785691,32.72,32.72,32.27,32.4,317120.8338
2005-04-06 09:40:00,32.4,32.44,32.29,32.33,198566.93084355665,32.4,32.44,32.29,32.33,198566.9308
2005-04-06 09:45:00,32.33,32.5,32.33,32.42,246010.2051894474,32.33,32.5,32.33,32.42,246010.2052
2005-04-06 09:50:00,32.42,32.49,32.39,32.4,178482.24948431223,32.42,32.49,32.39,32.4,178482.2495
2005-04-06 09:55:00,32.4,32.4,32.13,32.18,333514.27640864183,32.4,32.4,32.13,32.18,333514.2764
2005-04-06 10:00:00,32.19,32.33,32.15,32.3,171425.46954728043,32.19,32.33,32.15,32.3,171425.4695
2005-04-06 10:05:00,32.3,32.43,32.28,32.42,168277.0600369124,32.3,32.43,32.28,32.42,168277.06
2005-04-06 10:10:00,32.43,32.65,32.27,32.57,247204.4294864836,32.43,32.65,32.27,32.57,247204.4295
2005-04-06 10:15:00,32.57,32.63,32.51,32.58,118228.2054065791,32.57,32.63,32.51,32.58,118228.2054
2005-04-06 10:20:00,32.61,32.7,32.53,32.69,242644.6639887092,32.61,32.7,32.53,32.69,242644.664
2005-04-06 10:25:00,32.69,32.73,32.51,32.61,167191.40158506134,32.69,32.73,32.51,32.61,167191.4016
2005-04-06 10:30:00,32.63,32.72,32.59,32.71,150146.5638909999,32.63,32.72,32.59,32.71,150146.5639
2005-04-06 10:35:00,32.69,32.7,32.64,32.67,97274.99728585388,32.69,32.7,32.64,32.67,97274.9973
2005-04-06 10:40:00,32.67,32.7,32.47,32.63,117685.37618065358,32.67,32.7,32.47,32.63,117685.3762
2005-04-06 10:45:00,32.63,32.78,32.63,32.75,132124.6335902725,32.63,32.78,32.63,32.75,132124.6336
2005-04-06 10:50:00,32.75,32.77,32.65,32.77,127564.8680924981,32.75,32.77,32.65,32.77,127564.8681
2005-04-06 10:55:00,32.76,32.8,32.76,32.79,117033.98110954296,32.76,32.8,32.76,32.79,117033.9811
2005-04-06 11:00:00,32.78,32.97,32.77,32.95,135924.4381717512,32.78,32.97,32.77,32.95,135924.4382
2005-04-06 11:05:00,32.96,32.96,32.78,32.92,119639.56139398544,32.96,32.96,32.78,32.92,119639.5614
2005-04-06 11:10:00,32.92,32.96,32.81,32.91,76864.61839105417,32.92,32.96,32.81,32.91,76864.6184
2005-04-06 11:15:00,32.9,32.92,32.83,32.86,64813.80957550755,32.9,32.92,32.83,32.86,64813.8096
2005-04-06 11:20:00,32.86,32.91,32.85,32.86,95972.20714363262,32.86,32.91,32.85,32.86,95972.2071
2005-04-06 11:25:00,32.87,32.9,32.86,32.87,46140.484203669526,32.87,32.9,32.86,32.87,46140.4842
2005-04-06 11:30:00,32.86,32.91,32.71,32.71,72196.28704809467,32.86,32.91,32.71,32.71,72196.287
2005-04-06 11:35:00,32.72,32.75,32.66,32.74,85658.45185104766,32.72,32.75,32.66,32.74,85658.4519
2005-04-06 11:40:00,32.74,32.77,32.68,32.7,27467.158831831508,32.74,32.77,32.68,32.7,27467.1588
2005-04-06 11:45:00,32.7,32.75,32.69,32.75,30072.73911627402,32.7,32.75,32.69,32.75,30072.7391
2005-04-06 11:50:00,32.75,32.77,32.73,32.77,47117.57681033547,32.75,32.77,32.73,32.77,47117.5768
2005-04-06 11:55:00,32.77,32.84,32.75,32.83,79795.89621105201,32.77,32.84,32.75,32.83,79795.8962
2005-04-06 12:00:00,32.8,32.8,32.74,32.75,29095.64650960808,32.8,32.8,32.74,32.75,29095.6465
2005-04-06 12:05:00,32.75,32.75,32.71,32.74,39735.09933774835,32.75,32.75,32.71,32.74,39735.0993
2005-04-06 12:10:00,32.75,32.86,32.75,32.85,40929.3236347845,32.75,32.86,32.75,32.85,40929.3236
2005-04-06 12:15:00,32.85,32.86,32.72,32.72,29095.64650960808,32.85,32.86,32.72,32.72,29095.6465
2005-04-06 12:20:00,32.72,32.77,32.67,32.75,43860.60145478233,32.72,32.77,32.67,32.75,43860.6015
2005-04-06 12:25:00,32.74,32.76,32.7,32.73,30072.73911627402,32.74,32.76,32.7,32.73,30072.7391
2005-04-06 12:30:00,32.71,32.73,32.67,32.7,26164.368689610248,32.71,32.73,32.67,32.7,26164.3687
2005-04-06 12:35:00,32.68,32.72,32.67,32.71,43209.2063836717,32.68,32.72,32.67,32.71,43209.2064
2005-04-06 12:40:00,32.71,32.71,32.67,32.67,36369.5581370101,32.71,32.71,32.67,32.67,36369.5581
2005-04-06 12:45:00,32.67,32.67,32.54,32.64,63076.75605254587,32.67,32.67,32.54,32.64,63076.7561
2005-04-06 12:50:00,32.62,32.62,32.52,32.54,83704.26663771577,32.62,32.62,32.52,32.54,83704.2666
2005-04-06 12:55:00,32.54,32.55,32.51,32.51,34198.241233308,32.54,32.55,32.51,32.51,34198.2412
2005-04-06 13:00:00,32.53,32.59,32.51,32.56,79035.93529475627,32.53,32.59,32.51,32.56,79035.9353
2005-04-06 13:05:00,32.55,32.56,32.5,32.53,121050.91738139182,32.55,32.56,32.5,32.53,121050.9174
2005-04-06 13:10:00,32.53,32.58,32.51,32.58,46249.05004885463,32.53,32.58,32.51,32.58,46249.05
2005-04-06 13:15:00,32.58,32.61,32.57,32.61,25187.276082944307,32.58,32.61,32.57,32.61,25187.2761
2005-04-06 13:20:00,32.61,32.63,32.59,32.6,13570.730648138097,32.61,32.63,32.59,32.6,13570.7306
2005-04-06 13:25:00,32.6,32.61,32.58,32.58,19976.11551405928,32.6,32.61,32.58,32.58,19976.1155
2005-04-06 13:30:00,32.58,32.59,32.56,32.58,7708.175008142439,32.58,32.59,32.56,32.58,7708.175
2005-04-06 13:35:00,32.58,32.61,32.58,32.59,25621.539463684727,32.58,32.61,32.58,32.59,25621.5395
2005-04-06 13:40:00,32.61,32.61,32.58,32.61,33004.01693627185,32.61,32.61,32.58,32.61,33004.0169
2005-04-06 13:45:00,32.58,32.61,32.5,32.51,43969.16729996744,32.58,32.61,32.5,32.51,43969.1673
2005-04-06 13:50:00,32.51,32.52,32.38,32.49,42449.24546737597,32.51,32.52,32.38,32.49,42449.2455
2005-04-06 13:55:00,32.51,32.51,32.41,32.46,49180.32786885246,32.51,32.51,32.41,32.46,49180.3279
2005-04-06 14:00:00,32.47,32.54,32.45,32.54,60471.17576810336,32.47,32.54,32.45,32.54,60471.1758
2005-04-06 14:05:00,32.54,32.56,32.48,32.49,23015.95917924221,32.54,32.56,32.48,32.49,23015.9592
2005-04-06 14:10:00,32.49,32.58,32.49,32.58,65682.33633698839,32.49,32.58,32.49,32.58,65682.3363
2005-04-06 14:15:00,32.58,32.58,32.51,32.53,18673.325371838026,32.58,32.58,32.51,32.53,18673.3254
2005-04-06 14:20:00,32.51,32.56,32.51,32.53,23667.35425035284,32.51,32.56,32.51,32.53,23667.3543
2005-04-06 14:25:00,32.55,32.6,32.52,32.59,57539.89794810553,32.55,32.6,32.52,32.59,57539.8979
2005-04-06 14:30:00,32.57,32.61,32.57,32.6,61882.53175550972,32.57,32.61,32.57,32.6,61882.5318
2005-04-06 14:35:00,32.59,32.61,32.52,32.56,52545.86906959071,32.59,32.61,32.52,32.56,52545.8691
2005-04-06 14:40:00,32.57,32.6,32.51,32.51,46900.44511996526,32.57,32.6,32.51,32.51,46900.4451
2005-04-06 14:45:00,32.51,32.52,32.5,32.51,24101.61763109326,32.51,32.52,32.5,32.51,24101.6176
2005-04-06 14:50:00,32.51,32.51,32.45,32.47,23124.52502442732,32.51,32.51,32.45,32.47,23124.525
2005-04-06 14:55:00,32.47,32.51,32.46,32.47,38323.74335034198,32.47,32.51,32.46,32.47,38323.7434
2005-04-06 15:00:00,32.47,32.48,32.42,32.47,42340.67962219086,32.47,32.48,32.42,32.47,42340.6796
2005-04-06 15:05:00,32.47,32.5,32.46,32.47,43317.7722288568,32.47,32.5,32.46,32.47,43317.7722
2005-04-06 15:10:00,32.48,32.48,32.46,32.47,13353.598957767888,32.48,32.48,32.46,32.47,13353.599
2005-04-06 15:15:00,32.47,32.5,32.41,32.41,71002.06275105852,32.47,32.5,32.41,32.41,71002.0628
2005-04-06 15:20:00,32.42,32.42,32.33,32.4,108782.97687547498,32.42,32.42,32.33,32.4,108782.9769
2005-04-06 15:25:00,32.4,32.4,32.36,32.38,41797.85039626533,32.4,32.4,32.36,32.38,41797.8504
2005-04-06 15:30:00,32.37,32.37,32.34,32.36,41689.28455108023,32.37,32.37,32.34,32.36,41689.2846
2005-04-06 15:35:00,32.37,32.42,32.36,32.4,44403.430680707854,32.37,32.42,32.36,32.4,44403.4307
2005-04-06 15:40:00,32.4,32.44,32.4,32.42,46574.747584409946,32.4,32.44,32.4,32.42,46574.7476
2005-04-06 15:45:00,32.42,32.43,32.4,32.4,37455.21658886115,32.42,32.43,32.4,32.4,37455.2166
2005-04-06 15:50:00,32.41,32.57,32.4,32.56,219194.4414287265,32.41,32.57,32.4,32.56,219194.4414
2005-04-06 15:55:00,32.57,32.61,32.53,32.6,188470.30724134188,32.57,32.61,32.53,32.6,188470.3072
2005-04-07 09:30:00,32.75,32.87,32.67,32.75,185647.5952665292,32.75,32.87,32.67,32.75,185647.5953
2005-04-07 09:35:00,32.75,32.98,32.73,32.98,145043.96916729998,32.75,32.98,32.73,32.98,145043.9692
2005-04-07 09:40:00,32.96,32.97,32.77,32.78,124199.32689175986,32.96,32.97,32.77,32.78,124199.3269
2005-04-07 09:45:00,32.79,32.85,32.71,32.84,123765.06351101944,32.79,32.85,32.71,32.84,123765.0635
2005-04-07 09:50:00,32.84,32.88,32.75,32.86,86852.67614808382,32.84,32.88,32.75,32.86,86852.6761
2005-04-07 09:55:00,32.86,32.88,32.78,32.83,151883.61741396156,32.86,32.88,32.78,32.83,151883.6174
2005-04-07 10:00:00,32.81,32.9,32.78,32.83,145369.6667028553,32.81,32.9,32.78,32.83,145369.6667
2005-04-07 10:05:00,32.83,32.91,32.8,32.86,54391.48843773749,32.83,32.91,32.8,32.86,54391.4884
2005-04-07 10:10:00,32.86,32.9,32.85,32.9,72739.1162740202,32.86,32.9,32.85,32.9,72739.1163
2005-04-07 10:15:00,32.9,32.92,32.85,32.85,36912.38736293562,32.9,32.92,32.85,32.85,36912.3874
2005-04-07 10:20:00,32.86,32.86,32.74,32.85,53848.659211811966,32.86,32.86,32.74,32.85,53848.6592
2005-04-07 10:25:00,32.85,32.88,32.8,32.83,22907.393334057106,32.85,32.88,32.8,32.83,22907.3933
2005-04-07 10:30:00,32.85,32.89,32.83,32.84,36586.68982738031,32.85,32.89,32.83,32.84,36586.6898
2005-04-07 10:35:00,32.84,32.97,32.84,32.91,55585.71273477364,32.84,32.97,32.84,32.91,55585.7127
2005-04-07 10:40:00,32.93,32.98,32.91,32.98,21930.300727391164,32.93,32.98,32.91,32.98,21930.3007
2005-04-07 10:45:00,32.98,33.11,32.95,33.11,101074.80186733254,32.98,33.11,32.95,33.11,101074.8019
2005-04-07 10:50:00,33.11,33.28,33.07,33.26,226359.78721094344,33.11,33.28,33.07,33.26,226359.7872
2005-04-07 10:55:00,33.23,33.24,33.15,33.16,114428.40082510044,33.23,33.24,33.15,33.16,114428.4008
2005-04-07 11:00:00,33.15,33.2,33.13,33.19,35283.89968515905,33.15,33.2,33.13,33.19,35283.8997
2005-04-07 11:05:00,33.19,33.27,33.17,33.23,96189.33883400285,33.19,33.27,33.17,33.23,96189.3388
2005-04-07 11:10:00,33.23,33.3,33.16,33.2,101400.49940288786,33.23,33.3,33.16,33.2,101400.4994
2005-04-07 11:15:00,33.2,33.2,33.17,33.17,20410.37889479969,33.2,33.2,33.17,33.17,20410.3789
2005-04-07 11:20:00,33.18,33.18,33.12,33.16,79578.7645206818,33.18,33.18,33.12,33.16,79578.7645
2005-04-07 11:25:00,33.16,33.18,33.13,33.16,128433.39485397894,33.16,33.18,33.13,33.16,128433.3949
2005-04-07 11:30:00,33.13,33.14,33.0,33.08,103463.25046140484,33.13,33.14,33.0,33.08,103463.2505
2005-04-07 11:35:00,33.08,33.1,33.07,33.1,27250.02714146129,33.08,33.1,33.07,33.1,27250.0271
2005-04-07 11:40:00,33.1,33.12,33.08,33.12,94126.58777548584,33.1,33.12,33.08,33.12,94126.5878
2005-04-07 11:45:00,33.12,33.18,33.11,33.17,76973.18423623928,33.12,33.18,33.11,33.17,76973.1842
2005-04-07 11:50:00,33.17,33.25,33.16,33.21,43209.2063836717,33.17,33.25,33.16,33.21,43209.2064
2005-04-07 11:55:00,33.2,33.34,33.2,33.26,53522.96167625665,33.2,33.34,33.2,33.26,53522.9617
2005-04-07 12:00:00,33.26,33.33,33.26,33.3,51677.34230810987,33.26,33.33,33.26,33.3,51677.3423
2005-04-07 12:05:00,33.32,33.42,33.31,33.39,171425.46954728043,33.32,33.42,33.31,33.39,171425.4695
2005-04-07 12:10:00,33.4,33.53,33.33,33.45,225165.56291390728,33.4,33.53,33.33,33.45,225165.5629
2005-04-07 12:15:00,33.46,33.57,33.39,33.43,161220.2800998806,33.46,33.57,33.39,33.43,161220.2801
2005-04-07 12:20:00,33.43,33.45,33.4,33.42,34415.37292367821,33.43,33.45,33.4,33.42,34415.3729
2005-04-07 12:25:00,33.43,33.44,33.41,33.42,21930.300727391164,33.43,33.44,33.41,33.42,21930.3007
2005-04-07 12:30:00,33.42,33.45,33.39,33.43,64162.41450439692,33.42,33.45,33.39,33.43,64162.4145
2005-04-07 12:35:00,33.42,33.48,33.38,33.48,57214.20041255021,33.42,33.48,33.38,33.48,57214.2004
2005-04-07 12:40:00,33.48,33.59,33.46,33.51,105308.86982955162,33.48,33.59,33.46,33.51,105308.8698
2005-04-07 12:45:00,33.5,33.52,33.4,33.43,67853.65324069049,33.5,33.52,33.4,33.43,67853.6532
2005-04-07 12:50:00,33.43,33.45,33.33,33.37,52763.00075996092,33.43,33.45,33.33,33.37,52763.0008
2005-04-07 12:55:00,33.37,33.46,33.36,33.37,46683.31342959505,33.37,33.46,33.36,33.37,46683.3134
2005-04-07 13:00:00,33.38,33.4,33.33,33.34,70242.10183476278,33.38,33.4,33.33,33.34,70242.1018
2005-04-07 13:05:00,33.36,33.37,33.33,33.36,43643.46976441212,33.36,33.37,33.33,33.36,43643.4698
2005-04-07 13:10:00,33.36,33.39,33.35,33.38,65465.20464661818,33.36,33.39,33.35,33.38,65465.2046
2005-04-07 13:15:00,33.37,33.44,33.37,33.43,31375.52925849528,33.37,33.44,33.37,33.43,31375.5293
2005-04-07 13:20:00,33.44,33.52,33.43,33.51,43643.46976441212,33.44,33.52,33.43,33.51,43643.4698
2005-04-07 13:25:00,33.51,33.51,33.47,33.5,17587.666919986972,33.51,33.51,33.47,33.5,17587.6669
2005-04-07 13:30:00,33.5,33.52,33.47,33.47,32135.49017479101,33.5,33.52,33.47,33.47,32135.4902
2005-04-07 13:35:00,33.47,33.48,33.42,33.42,40060.79687330366,33.47,33.48,33.42,33.42,40060.7969
2005-04-07 13:40:00,33.43,33.44,33.42,33.42,32678.319400716537,33.43,33.44,33.42,33.42,32678.3194
2005-04-07 13:45:00,33.42,33.44,33.42,33.43,34306.807078493104,33.42,33.44,33.42,33.43,34306.8071
2005-04-07 13:50:00,33.42,33.45,33.42,33.43,41472.15286071002,33.42,33.45,33.42,33.43,41472.1529
2005-04-07 13:55:00,33.44,33.49,33.42,33.48,54717.185973292806,33.44,33.49,33.42,33.48,54717.186
2005-04-07 14:00:00,33.48,33.57,33.48,33.52,66333.73140809902,33.48,33.57,33.48,33.52,66333.7314
2005-04-07 14:05:00,33.52,33.75,33.5,33.72,150363.69558137012,33.52,33.75,33.5,33.72,150363.6956
2005-04-07 14:10:00,33.72,33.75,33.63,33.63,80990.12050808816,33.72,33.75,33.63,33.63,80990.1205
2005-04-07 14:15:00,33.63,33.71,33.63,33.7,41689.28455108023,33.63,33.71,33.63,33.7,41689.2846
2005-04-07 14:20:00,33.71,33.8,33.63,33.79,125502.1170339811,33.71,33.8,33.63,33.79,125502.117
2005-04-07 14:25:00,33.78,33.8,33.72,33.78,81424.38388882858,33.78,33.8,33.72,33.78,81424.3839
2005-04-07 14:30:00,33.79,33.8,33.74,33.78,50917.38139181414,33.79,33.8,33.74,33.78,50917.3814
2005-04-07 14:35:00,33.78,33.84,33.76,33.8,100640.53848659212,33.78,33.84,33.76,33.8,100640.5385
2005-04-07 14:40:00,33.81,33.82,33.77,33.78,51894.47399848008,33.81,33.82,33.77,33.78,51894.474
2005-04-07 14:45:00,33.78,33.8,33.76,33.77,165020.08468135924,33.78,33.8,33.76,33.77,165020.0847
2005-04-07 14:50:00,33.79,33.8,33.73,33.73,83595.70079253067,33.79,33.8,33.73,33.73,83595.7008
2005-04-07 14:55:00,33.72,33.78,33.68,33.77,137444.36000434263,33.72,33.78,33.68,33.77,137444.36
2005-04-07 15:00:00,33.77,33.9,33.77,33.9,119965.25892954077,33.77,33.9,33.77,33.9,119965.2589
2005-04-07 15:05:00,33.89,33.89,33.79,33.85,93692.32439474542,33.89,33.89,33.79,33.85,93692.3244
2005-04-07 15:10:00,33.85,33.88,33.81,33.83,78601.67191401585,33.85,33.88,33.81,33.83,78601.6719
2005-04-07 15:15:00,33.83,33.86,33.81,33.83,92280.96840733904,33.83,33.86,33.81,33.83,92280.9684
2005-04-07 15:20:00,33.8,33.84,33.74,33.75,86201.28107697319,33.8,33.84,33.74,33.75,86201.2811
2005-04-07 15:25:00,33.75,33.85,33.75,33.8,134404.51633915972,33.75,33.85,33.75,33.8,134404.5163
2005-04-07 15:30:00,33.8,33.82,33.8,33.8,84572.79339919661,33.8,33.82,33.8,33.8,84572.7934
2005-04-07 15:35:00,33.8,33.82,33.79,33.8,104223.21137770056,33.8,33.82,33.79,33.8,104223.2114
2005-04-07 15:40:00,33.8,33.8,33.61,33.61,198241.2333080013,33.8,33.8,33.61,33.61,198241.2333
2005-04-07 15:45:00,33.63,33.68,33.59,33.61,130496.14591249594,33.63,33.68,33.59,33.61,130496.1459
2005-04-07 15:50:00,33.61,33.62,33.51,33.6,238844.85940723048,33.61,33.62,33.51,33.6,238844.8594
2005-04-07 15:55:00,33.6,33.73,33.58,33.73,211269.13473021387,33.6,33.73,33.58,33.73,211269.1347
2005-04-08 09:30:00,33.7,33.79,33.63,33.79,117902.5078710238,33.7,33.79,33.63,33.79,117902.5079
2005-04-08 09:35:00,33.79,33.79,33.31,33.31,99772.01172511128,33.79,33.79,33.31,33.31,99772.0117
2005-04-08 09:40:00,33.31,33.39,33.26,33.29,112799.91314732384,33.31,33.39,33.26,33.29,112799.9131
2005-04-08 09:45:00,33.29,33.37,33.12,33.34,152100.74910433177,33.29,33.37,33.12,33.34,152100.7491
2005-04-08 09:50:00,33.36,33.42,33.31,33.41,59602.64900662252,33.36,33.42,33.31,33.41,59602.649
2005-04-08 09:55:00,33.39,33.45,33.31,33.33,72521.98458364999,33.39,33.45,33.31,33.33,72521.9846
2005-04-08 10:00:00,33.33,33.33,33.11,33.22,135815.87232656608,33.33,33.33,33.11,33.22,135815.8723
2005-04-08 10:05:00,33.21,33.21,33.15,33.17,55260.01519921833,33.21,33.21,33.15,33.17,55260.0152
2005-04-08 10:10:00,33.16,33.33,33.16,33.29,40820.7577895994,33.16,33.33,33.16,33.29,40820.7578
2005-04-08 10:15:00,33.29,33.3,33.21,33.28,54391.48843773749,33.29,33.3,33.21,33.28,54391.4884
2005-04-08 10:20:00,33.3,33.35,33.24,33.3,81098.68635327327,33.3,33.35,33.24,33.3,81098.6864
2005-04-08 10:25:00,33.3,33.37,33.29,33.35,67527.95570513517,33.3,33.37,33.29,33.35,67527.9557
2005-04-08 10:30:00,33.35,33.37,33.28,33.28,55585.71273477364,33.35,33.37,33.28,33.28,55585.7127
2005-04-08 10:35:00,33.28,33.3,33.17,33.21,54608.6201281077,33.28,33.3,33.17,33.21,54608.6201
2005-04-08 10:40:00,33.21,33.32,33.21,33.29,42014.98208663554,33.21,33.32,33.21,33.29,42014.9821
2005-04-08 10:45:00,33.29,33.32,33.2,33.26,26815.76376072088,33.29,33.32,33.2,33.26,26815.7638
2005-04-08 10:50:00,33.26,33.36,33.25,33.33,112908.47899250896,33.26,33.36,33.25,33.33,112908.479
2005-04-08 10:55:00,33.32,33.37,33.29,33.35,25947.23699924004,33.32,33.37,33.29,33.35,25947.237
2005-04-08 11:00:00,33.34,33.37,33.32,33.33,21278.90565628053,33.34,33.37,33.32,33.33,21278.9057
2005-04-08 11:05:00,33.33,33.36,33.3,33.36,14222.125719248725,33.33,33.36,33.3,33.36,14222.1257
2005-04-08 11:10:00,33.36,33.44,33.36,33.44,24970.144392574097,33.36,33.44,33.36,33.44,24970.1444
2005-04-08 11:15:00,33.45,33.58,33.43,33.5,70784.93106068831,33.45,33.58,33.43,33.5,70784.9311
2005-04-08 11:20:00,33.5,33.57,33.45,33.47,32678.319400716537,33.5,33.57,33.45,33.47,32678.3194
2005-04-08 11:25:00,33.46,33.47,33.41,33.44,12267.940505916838,33.46,33.47,33.41,33.44,12267.9405
2005-04-08 11:30:00,33.44,33.56,33.42,33.55,34089.675388122894,33.44,33.56,33.42,33.55,34089.6754
2005-04-08 11:35:00,33.56,33.56,33.51,33.51,28227.11974812724,33.56,33.56,33.51,33.51,28227.1197
2005-04-08 11:40:00,33.52,33.54,33.41,33.45,20953.20812072522,33.52,33.54,33.41,33.45,20953.2081
2005-04-08 11:45:00,33.46,33.5,33.28,33.4,29204.212354793184,33.46,33.5,33.28,33.4,29204.2124
2005-04-08 11:50:00,33.4,33.42,33.33,33.34,23993.05178590816,33.4,33.42,33.33,33.34,23993.0518
2005-04-08 11:55:00,33.35,33.45,33.35,33.45,17587.666919986972,33.35,33.45,33.35,33.45,17587.6669
2005-04-08 12:00:00,33.45,33.45,33.41,33.42,7491.043317772229,33.45,33.45,33.41,33.42,7491.0433
2005-04-08 12:05:00,33.42,33.45,33.4,33.4,9445.228531104114,33.42,33.45,33.4,33.4,9445.2285
2005-04-08 12:10:00,33.4,33.45,33.39,33.45,18999.022907393333,33.4,33.45,33.39,33.45,18999.0229
2005-04-08 12:15:00,33.45,33.45,33.41,33.45,18130.496145912497,33.45,33.45,33.41,33.45,18130.4961
2005-04-08 12:20:00,33.45,33.45,33.43,33.43,13787.862338508306,33.45,33.45,33.43,33.43,13787.8623
2005-04-08 12:25:00,33.43,33.44,33.42,33.43,14547.82325480404,33.43,33.44,33.42,33.43,14547.8233
2005-04-08 12:30:00,33.44,33.44,33.33,33.39,47768.9718814461,33.44,33.44,33.33,33.39,47768.9719
2005-04-08 12:35:00,33.39,33.45,33.39,33.45,12376.506351101943,33.39,33.45,33.39,33.45,12376.5064
2005-04-08 12:40:00,33.45,33.45,33.44,33.45,5971.121485180763,33.45,33.45,33.44,33.45,5971.1215
2005-04-08 12:45:00,33.45,33.45,33.42,33.42,25947.23699924004,33.45,33.45,33.42,33.42,25947.237
2005-04-08 12:50:00,33.4,33.4,33.34,33.38,49397.45955922267,33.4,33.4,33.34,33.38,49397.4596
2005-04-08 12:55:00,33.39,33.39,33.28,33.28,18347.627836282707,33.39,33.39,33.28,33.28,18347.6278
2005-04-08 13:00:00,33.29,33.34,33.27,33.33,27901.422212571924,33.29,33.34,33.27,33.33,27901.4222
2005-04-08 13:05:00,33.33,33.34,33.31,33.31,22690.261643686896,33.33,33.34,33.31,33.31,22690.2616
2005-04-08 13:10:00,33.31,33.32,33.25,33.29,38649.4408858973,33.31,33.32,33.25,33.29,38649.4409
2005-04-08 13:15:00,33.3,33.33,33.27,33.27,34632.50461404842,33.3,33.33,33.27,33.27,34632.5046
2005-04-08 13:20:00,33.27,33.31,33.25,33.3,23124.52502442732,33.27,33.31,33.25,33.3,23124.525
2005-04-08 13:25:00,33.3,33.33,33.27,33.27,14656.389099989145,33.3,33.33,33.27,33.27,14656.3891
2005-04-08 13:30:00,33.27,33.3,33.25,33.28,15850.613397025296,33.27,33.3,33.25,33.28,15850.6134
2005-04-08 13:35:00,33.29,33.29,33.26,33.27,52437.3032244056,33.29,33.29,33.26,33.27,52437.3032
2005-04-08 13:40:00,33.27,33.33,33.27,33.31,20953.20812072522,33.27,33.33,33.27,33.31,20953.2081
2005-04-08 13:45:00,33.31,33.32,33.26,33.29,19324.72044294865,33.31,33.32,33.26,33.29,19324.7204
2005-04-08 13:50:00,33.26,33.27,33.23,33.25,17153.403539246552,33.26,33.27,33.23,33.25,17153.4035
2005-04-08 13:55:00,33.25,33.3,33.25,33.3,20736.07643035501,33.25,33.3,33.25,33.3,20736.0764
2005-04-08 14:00:00,33.3,33.32,33.27,33.27,16827.70600369124,33.3,33.32,33.27,33.27,16827.706
2005-04-08 14:05:00,33.27,33.34,33.25,33.33,42014.98208663554,33.27,33.34,33.25,33.33,42014.9821
2005-04-08 14:10:00,33.34,33.35,33.33,33.33,35066.76799478884,33.34,33.35,33.33,33.33,35066.768
2005-04-08 14:15:00,33.34,33.35,33.28,33.33,49614.59124959288,33.34,33.35,33.28,33.33,49614.5912
2005-04-08 14:20:00,33.33,33.36,33.33,33.36,15199.218325914668,33.33,33.36,33.33,33.36,15199.2183
2005-04-08 14:25:00,33.36,33.36,33.31,33.32,16067.745087395506,33.36,33.36,33.31,33.32,16067.7451
2005-04-08 14:30:00,33.33,33.33,33.3,33.32,15199.218325914668,33.33,33.33,33.3,33.32,15199.2183
2005-04-08 14:35:00,33.31,33.32,33.29,33.32,23015.95917924221,33.31,33.32,33.29,33.32,23015.9592
2005-04-08 14:40:00,33.33,33.34,33.27,33.28,26164.368689610248,33.33,33.34,33.27,33.28,26164.3687
2005-04-08 14:45:00,33.28,33.29,33.24,33.25,59276.9514710672,33.28,33.29,33.24,33.25,59276.9515
2005-04-08 14:50:00,33.26,33.29,33.25,33.29,15199.218325914668,33.26,33.29,33.25,33.29,15199.2183
2005-04-08 14:55:00,33.29,33.3,33.28,33.3,49723.157094777984,33.29,33.3,33.28,33.3,49723.1571
2005-04-08 15:00:00,33.31,33.31,33.26,33.26,43534.90391922701,33.31,33.31,33.26,33.26,43534.9039
2005-04-08 15:05:00,33.26,33.31,33.24,33.26,21821.73488220606,33.26,33.31,33.24,33.26,21821.7349
2005-04-08 15:10:00,33.27,33.31,33.21,33.28,30181.304961459125,33.27,33.31,33.21,33.28,30181.305
2005-04-08 15:15:00,33.28,33.3,33.2,33.21,42666.377157746174,33.28,33.3,33.2,33.21,42666.3772
2005-04-08 15:20:00,33.21,33.23,33.21,33.21,33112.58278145696,33.21,33.23,33.21,33.21,33112.5828
2005-04-08 15:25:00,33.21,33.21,33.17,33.19,33438.28031701227,33.21,33.21,33.17,33.19,33438.2803
2005-04-08 15:30:00,33.19,33.22,33.16,33.2,61014.00499402888,33.19,33.22,33.16,33.2,61014.005
2005-04-08 15:35:00,33.21,33.24,33.21,33.23,48528.93279774183,33.21,33.24,33.21,33.23,48528.9328
2005-04-08 15:40:00,33.24,33.3,33.23,33.28,41363.587015524914,33.24,33.3,33.23,33.28,41363.587
2005-04-08 15:45:00,33.27,33.33,33.27,33.31,45380.52328737379,33.27,33.33,33.27,33.31,45380.5233
2005-04-08 15:50:00,33.31,33.34,33.27,33.34,49506.025404407774,33.31,33.34,33.27,33.34,49506.0254
2005-04-08 15:55:00,33.33,33.34,33.25,33.25,125176.4194984258,33.33,33.34,33.25,33.25,125176.4195
2005-04-11 09:30:00,33.1,33.5,33.05,33.46,104114.64553251548,33.1,33.5,33.05,33.46,104114.6455
2005-04-11 09:35:00,33.43,33.59,33.42,33.56,106937.3575073282,33.43,33.59,33.42,33.56,106937.3575
2005-04-11 09:40:00,33.55,33.8,33.53,33.78,93583.75854956033,33.55,33.8,33.53,33.78,93583.7585
2005-04-11 09:45:00,33.77,33.89,33.76,33.84,118011.07371620888,33.77,33.89,33.76,33.84,118011.0737
2005-04-11 09:50:00,33.84,33.84,33.73,33.8,86852.67614808382,33.84,33.84,33.73,33.8,86852.6761
2005-04-11 09:55:00,33.8,33.85,33.8,33.82,37889.47996960156,33.8,33.85,33.8,33.82,37889.48
2005-04-11 10:00:00,33.8,33.84,33.73,33.8,27358.592986646403,33.8,33.84,33.73,33.8,27358.593
2005-04-11 10:05:00,33.8,33.8,33.54,33.56,150472.26142655523,33.8,33.8,33.54,33.56,150472.2614
2005-04-11 10:10:00,33.56,33.6,33.45,33.45,57322.76625773532,33.56,33.6,33.45,33.45,57322.7663
2005-04-11 10:15:00,33.48,33.48,33.32,33.32,82075.77895993921,33.48,33.48,33.32,33.32,82075.779
2005-04-11 10:20:00,33.31,33.47,33.2,33.45,110737.16208880689,33.31,33.47,33.2,33.45,110737.1621
2005-04-11 10:25:00,33.45,33.48,33.29,33.39,46791.87927478016,33.45,33.48,33.29,33.39,46791.8793
2005-04-11 10:30:00,33.39,33.48,33.38,33.45,33004.01693627185,33.39,33.48,33.38,33.45,33004.0169
2005-04-11 10:35:00,33.46,33.59,33.45,33.55,105308.86982955162,33.46,33.59,33.45,33.55,105308.8698
2005-04-11 10:40:00,33.55,33.58,33.49,33.55,41797.85039626533,33.55,33.58,33.49,33.55,41797.8504
2005-04-11 10:45:00,33.56,33.58,33.5,33.56,55042.88350884812,33.56,33.58,33.5,33.56,55042.8835
2005-04-11 10:50:00,33.56,33.57,33.55,33.56,41472.15286071002,33.56,33.57,33.55,33.56,41472.1529
2005-04-11 10:55:00,33.56,33.56,33.54,33.56,7708.175008142439,33.56,33.56,33.54,33.56,7708.175
2005-04-11 11:00:00,33.56,33.67,33.53,33.67,19107.58875257844,33.56,33.67,33.53,33.67,19107.5888
2005-04-11 11:05:00,33.68,33.68,33.6,33.6,28335.685593312344,33.68,33.68,33.6,33.6,28335.6856
2005-04-11 11:10:00,33.61,33.66,33.61,33.62,7273.91162740202,33.61,33.66,33.61,33.62,7273.9116
2005-04-11 11:15:00,33.63,33.63,33.57,33.61,9988.05775702964,33.63,33.63,33.57,33.61,9988.0578
2005-04-11 11:20:00,33.61,33.62,33.57,33.59,11073.716208880687,33.61,33.62,33.57,33.59,11073.7162
2005-04-11 11:25:00,33.6,33.6,33.49,33.5,29747.041580718706,33.6,33.6,33.49,33.5,29747.0416
2005-04-11 11:30:00,33.5,33.52,33.4,33.52,65899.4680273586,33.5,33.52,33.4,33.52,65899.468
2005-04-11 11:35:00,33.48,33.53,33.45,33.46,63728.1511236565,33.48,33.53,33.45,33.46,63728.1511
2005-04-11 11:40:00,33.51,33.52,33.41,33.46,39192.27011182282,33.51,33.52,33.41,33.46,39192.2701
2005-04-11 11:45:00,33.46,33.5,33.46,33.48,23341.65671479753,33.46,33.5,33.46,33.48,23341.6567
2005-04-11 11:50:00,33.48,33.51,33.48,33.5,13136.467267397677,33.48,33.51,33.48,33.5,13136.4673
2005-04-11 11:55:00,33.51,33.51,33.46,33.46,9119.5309955488,33.51,33.51,33.46,33.46,9119.531
2005-04-11 12:00:00,33.48,33.53,33.47,33.52,40169.36271848877,33.48,33.53,33.47,33.52,40169.3627
2005-04-11 12:05:00,33.53,33.54,33.48,33.53,23775.920095537946,33.53,33.54,33.48,33.53,23775.9201
2005-04-11 12:10:00,33.53,33.55,33.51,33.52,24644.446857018786,33.53,33.55,33.51,33.52,24644.4469
2005-04-11 12:15:00,33.52,33.54,33.49,33.53,20844.642275540114,33.52,33.54,33.49,33.53,20844.6423
2005-04-11 12:20:00,33.54,33.54,33.46,33.46,21930.300727391164,33.54,33.54,33.46,33.46,21930.3007
2005-04-11 12:25:00,33.47,33.54,33.47,33.53,25730.10530886983,33.47,33.54,33.47,33.53,25730.1053
2005-04-11 12:30:00,33.54,33.54,33.51,33.51,14330.69156443383,33.54,33.54,33.51,33.51,14330.6916
2005-04-11 12:35:00,33.51,33.53,33.47,33.48,27575.724677016613,33.51,33.53,33.47,33.48,27575.7247
2005-04-11 12:40:00,33.48,33.53,33.48,33.5,14330.69156443383,33.48,33.53,33.48,33.5,14330.6916
2005-04-11 12:45:00,33.5,33.5,33.47,33.48,4559.7654977744005,33.5,33.5,33.47,33.48,4559.7655
2005-04-11 12:50:00,33.48,33.5,33.47,33.49,8033.872543697753,33.48,33.5,33.47,33.49,8033.8725
2005-04-11 12:55:00,33.49,33.53,33.48,33.49,23884.48594072305,33.49,33.53,33.48,33.49,23884.4859
2005-04-11 13:00:00,33.48,33.53,33.48,33.53,24970.144392574097,33.48,33.53,33.48,33.53,24970.1444
2005-04-11 13:05:00,33.53,33.53,33.48,33.48,8793.833459993486,33.53,33.53,33.48,33.48,8793.8335
2005-04-11 13:10:00,33.48,33.5,33.43,33.43,54500.0542829226,33.48,33.5,33.43,33.43,54500.0543
2005-04-11 13:15:00,33.42,33.42,33.36,33.37,20301.8130496146,33.42,33.42,33.36,33.37,20301.813
2005-04-11 13:20:00,33.37,33.45,33.33,33.36,75236.13071327761,33.37,33.45,33.33,33.36,75236.1307
2005-04-11 13:25:00,33.35,33.37,33.31,33.35,76973.18423623928,33.35,33.37,33.31,33.35,76973.1842
2005-04-11 13:30:00,33.35,33.38,33.32,33.34,138312.88676582347,33.35,33.38,33.32,33.34,138312.8868
2005-04-11 13:35:00,33.34,33.35,33.3,33.3,16393.44262295082,33.34,33.35,33.3,33.3,16393.4426
2005-04-11 13:40:00,33.3,33.35,33.3,33.34,35501.03137552926,33.3,33.35,33.3,33.34,35501.0314
2005-04-11 13:45:00,33.35,33.38,33.31,33.31,29964.173271088915,33.35,33.38,33.31,33.31,29964.1733
2005-04-11 13:50:00,33.31,33.35,33.3,33.31,39626.53349256324,33.31,33.35,33.3,33.31,39626.5335
2005-04-11 13:55:00,33.32,33.32,33.25,33.28,18781.891217023127,33.32,33.32,33.25,33.28,18781.8912
2005-04-11 14:00:00,33.28,33.3,33.27,33.28,40495.06025404408,33.28,33.3,33.27,33.28,40495.0603
2005-04-11 14:05:00,33.28,33.3,33.25,33.3,67745.08739550538,33.28,33.3,33.25,33.3,67745.0874
2005-04-11 14:10:00,33.28,33.29,33.19,33.2,23450.22255998263,33.28,33.29,33.19,33.2,23450.2226
2005-04-11 14:15:00,33.21,33.23,33.17,33.17,28661.38312886766,33.21,33.23,33.17,33.17,28661.3831
2005-04-11 14:20:00,33.17,33.18,33.1,33.12,80230.15959179243,33.17,33.18,33.1,33.12,80230.1596
2005-04-11 14:25:00,33.11,33.11,33.05,33.07,56562.80534143958,33.11,33.11,33.05,33.07,56562.8053
2005-04-11 14:30:00,33.07,33.13,32.97,32.97,80230.15959179243,33.07,33.13,32.97,32.97,80230.1596
2005-04-11 14:35:00,32.97,33.01,32.91,32.98,98034.9582021496,32.97,33.01,32.91,32.98,98034.9582
2005-04-11 14:40:00,32.98,33.0,32.95,32.98,144935.40332211487,32.98,33.0,32.95,32.98,144935.4033
2005-04-11 14:45:00,32.98,32.98,32.89,32.91,96189.33883400285,32.98,32.98,32.89,32.91,96189.3388
2005-04-11 14:50:00,32.93,32.93,32.87,32.9,59385.51731625231,32.93,32.93,32.87,32.9,59385.5173
2005-04-11 14:55:00,32.9,32.91,32.87,32.91,135490.17479101077,32.9,32.91,32.87,32.91,135490.1748
2005-04-11 15:00:00,32.9,32.91,32.8,32.8,73173.37965476062,32.9,32.91,32.8,32.8,73173.3797
2005-04-11 15:05:00,32.81,32.84,32.79,32.79,94995.11453696668,32.81,32.84,32.79,32.79,94995.1145
2005-04-11 15:10:00,32.79,32.79,32.73,32.77,110194.33286288136,32.79,32.79,32.73,32.77,110194.3329
2005-04-11 15:15:00,32.76,32.77,32.7,32.74,88155.46629030508,32.76,32.77,32.7,32.74,88155.4663
2005-04-11 15:20:00,32.74,32.81,32.73,32.79,90543.91488437736,32.74,32.81,32.73,32.79,90543.9149
2005-04-11 15:25:00,32.79,32.8,32.75,32.76,111171.42546954728,32.79,32.8,32.75,32.76,111171.4255
2005-04-11 15:30:00,32.76,32.77,32.75,32.75,97166.43144066876,32.76,32.77,32.75,32.75,97166.4314
2005-04-11 15:35:00,32.75,32.79,32.66,32.76,68505.0483118011,32.75,32.79,32.66,32.76,68505.0483
2005-04-11 15:40:00,32.75,32.8,32.75,32.79,96515.03636955816,32.75,32.8,32.75,32.79,96515.0364
2005-04-11 15:45:00,32.79,32.86,32.78,32.84,69916.40429920747,32.79,32.86,32.78,32.84,69916.4043
2005-04-11 15:50:00,32.84,32.92,32.84,32.89,69156.44338291173,32.84,32.92,32.84,32.89,69156.4434
2005-04-11 15:55:00,32.9,32.98,32.86,32.89,166431.4406687656,32.9,32.98,32.86,32.89,166431.4407
2005-04-12 09:30:00,32.91,33.24,32.88,33.18,106937.3575073282,32.91,33.24,32.88,33.18,106937.3575
2005-04-12 09:35:00,33.16,33.2,33.11,33.17,72413.41873846488,33.16,33.2,33.11,33.17,72413.4187
2005-04-12 09:40:00,33.17,33.19,33.13,33.13,79687.3303658669,33.17,33.19,33.13,33.13,79687.3304
2005-04-12 09:45:00,33.14,33.14,33.11,33.12,48311.801107371626,33.14,33.14,33.11,33.12,48311.8011
2005-04-12 09:50:00,33.11,33.16,33.1,33.12,78058.84268809033,33.11,33.16,33.1,33.12,78058.8427
2005-04-12 09:55:00,33.11,33.16,33.11,33.15,38758.0067310824,33.11,33.16,33.11,33.15,38758.0067
2005-04-12 10:00:00,33.14,33.16,33.14,33.15,47877.537726631206,33.14,33.16,33.14,33.15,47877.5377
2005-04-12 10:05:00,33.15,33.16,33.13,33.16,90652.48072956248,33.15,33.16,33.13,33.16,90652.4807
2005-04-12 10:10:00,33.15,33.25,33.1,33.16,160134.62164802954,33.15,33.25,33.1,33.16,160134.6216
2005-04-12 10:15:00,33.24,33.42,33.16,33.42,146563.89099989145,33.24,33.42,33.16,33.42,146563.891
2005-04-12 10:20:00,33.42,33.45,33.27,33.27,74801.8673325372,33.42,33.45,33.27,33.27,74801.8673
2005-04-12 10:25:00,33.28,33.3,33.21,33.3,52328.737379220496,33.28,33.3,33.21,33.3,52328.7374
2005-04-12 10:30:00,33.29,33.31,33.23,33.31,42340.67962219086,33.29,33.31,33.23,33.31,42340.6796
2005-04-12 10:35:00,33.31,33.44,33.31,33.35,62316.79513625014,33.31,33.44,33.31,33.35,62316.7951
2005-04-12 10:40:00,33.35,33.35,33.24,33.3,43643.46976441212,33.35,33.35,33.24,33.3,43643.4698
2005-04-12 10:45:00,33.3,33.33,33.23,33.23,34089.675388122894,33.3,33.33,33.23,33.23,34089.6754
2005-04-12 10:50:00,33.23,33.26,33.19,33.21,37780.91412441646,33.23,33.26,33.19,33.21,37780.9141
2005-04-12 10:55:00,33.21,33.21,33.14,33.15,16936.271848876346,33.21,33.21,33.14,33.15,16936.2718
2005-04-12 11:00:00,33.15,33.27,33.15,33.19,45814.78666811421,33.15,33.27,33.15,33.19,45814.7867
2005-04-12 11:05:00,33.19,33.25,33.18,33.21,12593.638041472152,33.19,33.25,33.18,33.21,12593.638
2005-04-12 11:10:00,33.21,33.22,33.17,33.19,10205.189447399847,33.21,33.22,33.17,33.19,10205.1894
2005-04-12 11:15:00,33.19,33.23,33.18,33.18,16936.271848876346,33.19,33.23,33.18,33.18,16936.2718
2005-04-12 11:20:00,33.18,33.21,33.17,33.17,12159.374660731732,33.18,33.21,33.17,33.17,12159.3747
2005-04-12 11:25:00,33.16,33.17,33.15,33.16,24535.88101183368,33.16,33.17,33.15,33.16,24535.881
2005-04-12 11:30:00,33.16,33.16,33.06,33.08,13136.467267397677,33.16,33.16,33.06,33.08,13136.4673
2005-04-12 11:35:00,33.08,33.1,33.07,33.07,14764.95494517425,33.08,33.1,33.07,33.07,14764.9549
2005-04-12 11:40:00,33.07,33.07,33.06,33.06,3474.1070459233524,33.07,33.07,33.06,33.06,3474.107
2005-04-12 11:45:00,33.07,33.07,33.02,33.04,23993.05178590816,33.07,33.07,33.02,33.04,23993.0518
2005-04-12 11:50:00,33.04,33.05,33.03,33.03,17479.101074801867,33.04,33.05,33.03,33.03,17479.1011
2005-04-12 11:55:00,33.05,33.1,33.05,33.09,12593.638041472152,33.05,33.1,33.05,33.09,12593.638
2005-04-12 12:00:00,33.1,33.13,33.09,33.09,12919.335577027468,33.1,33.13,33.09,33.09,12919.3356
2005-04-12 12:05:00,33.08,33.08,33.01,33.01,17804.798610357182,33.08,33.08,33.01,33.01,17804.7986
2005-04-12 12:10:00,33.01,33.02,32.98,33.02,11399.413744436,33.01,33.02,32.98,33.02,11399.4137
2005-04-12 12:15:00,33.02,33.12,33.02,33.12,77190.31592660949,33.02,33.12,33.02,33.12,77190.3159
2005-04-12 12:20:00,33.11,33.19,33.11,33.19,48637.49864292693,33.11,33.19,33.11,33.19,48637.4986
2005-04-12 12:25:00,33.19,33.25,33.15,33.17,38540.87504071219,33.19,33.25,33.15,33.17,38540.875
2005-04-12 12:30:00,33.16,33.21,33.16,33.21,14547.82325480404,33.16,33.21,33.16,33.21,14547.8233
2005-04-12 12:35:00,33.21,33.33,33.21,33.32,31592.660948865487,33.21,33.33,33.21,33.32,31592.6609
2005-04-12 12:40:00,33.31,33.32,33.29,33.31,14764.95494517425,33.31,33.32,33.29,33.31,14764.9549
2005-04-12 12:45:00,33.3,33.31,33.3,33.31,27467.158831831508,33.3,33.31,33.3,33.31,27467.1588
2005-04-12 12:50:00,33.31,33.31,33.25,33.27,22798.827488872,33.31,33.31,33.25,33.27,22798.8275
2005-04-12 12:55:00,33.26,33.28,33.26,33.26,10205.189447399847,33.26,33.28,33.26,33.26,10205.1894
2005-04-12 13:00:00,33.26,33.31,33.26,33.26,14330.69156443383,33.26,33.31,33.26,33.26,14330.6916
2005-04-12 13:05:00,33.24,33.27,33.24,33.26,15850.613397025296,33.24,33.27,33.24,33.26,15850.6134
2005-04-12 13:10:00,33.26,33.26,33.22,33.23,20736.07643035501,33.26,33.26,33.22,33.23,20736.0764
2005-04-12 13:15:00,33.23,33.25,33.2,33.2,30615.568342199545,33.23,33.25,33.2,33.2,30615.5683
2005-04-12 13:20:00,33.2,33.22,33.19,33.22,27792.85636738682,33.2,33.22,33.19,33.22,27792.8564
2005-04-12 13:25:00,33.23,33.25,33.21,33.24,23993.05178590816,33.23,33.25,33.21,33.24,23993.0518
2005-04-12 13:30:00,33.25,33.25,33.19,33.19,27684.29052220172,33.25,33.25,33.19,33.19,27684.2905
2005-04-12 13:35:00,33.18,33.25,33.16,33.25,60471.17576810336,33.18,33.25,33.16,33.25,60471.1758
2005-04-12 13:40:00,33.25,33.25,33.21,33.21,15090.652480729565,33.25,33.25,33.21,33.21,15090.6525
2005-04-12 13:45:00,33.21,33.21,33.18,33.19,10639.452828140267,33.21,33.21,33.18,33.19,10639.4528
2005-04-12 13:50:00,33.18,33.25,33.18,33.25,19107.58875257844,33.18,33.25,33.18,33.25,19107.5888
2005-04-12 13:55:00,33.24,33.24,33.19,33.21,14004.994028878516,33.24,33.24,33.19,33.21,14004.994
2005-04-12 14:00:00,33.21,33.32,33.16,33.31,38323.74335034198,33.21,33.32,33.16,33.31,38323.7434
2005-04-12 14:05:00,33.31,33.35,33.19,33.35,128216.26316360872,33.31,33.35,33.19,33.35,128216.2632
2005-04-12 14:10:00,33.36,33.45,33.33,33.4,68939.31169254152,33.36,33.45,33.33,33.4,68939.3117
2005-04-12 14:15:00,33.41,33.6,33.41,33.52,90869.61241993267,33.41,33.6,33.41,33.52,90869.6124
2005-04-12 14:20:00,33.52,33.58,33.51,33.57,96949.29975029857,33.52,33.58,33.51,33.57,96949.2998
2005-04-12 14:25:00,33.56,33.59,33.45,33.48,66116.59971772881,33.56,33.59,33.45,33.48,66116.5997
2005-04-12 14:30:00,33.47,33.53,33.45,33.48,69047.87753772663,33.47,33.53,33.45,33.48,69047.8775
2005-04-12 14:35:00,33.49,33.49,33.44,33.45,50374.55216588861,33.49,33.49,33.44,33.45,50374.5522
2005-04-12 14:40:00,33.45,33.59,33.45,33.53,81207.25219845837,33.45,33.59,33.45,33.53,81207.2522
2005-04-12 14:45:00,33.52,33.55,33.47,33.53,71762.02366735425,33.52,33.55,33.47,33.53,71762.0237
2005-04-12 14:50:00,33.53,33.56,33.48,33.54,100749.10433177724,33.53,33.56,33.48,33.54,100749.1043
2005-04-12 14:55:00,33.55,33.66,33.54,33.63,114754.09836065574,33.55,33.66,33.54,33.63,114754.0984
2005-04-12 15:00:00,33.64,33.74,33.62,33.74,140592.76951471067,33.64,33.74,33.62,33.74,140592.7695
2005-04-12 15:05:00,33.74,33.78,33.72,33.78,86961.24199326892,33.74,33.78,33.72,33.78,86961.242
2005-04-12 15:10:00,33.76,33.78,33.74,33.75,42232.11377700576,33.76,33.78,33.74,33.75,42232.1138
2005-04-12 15:15:00,33.76,33.76,33.7,33.71,63728.1511236565,33.76,33.76,33.7,33.71,63728.1511
2005-04-12 15:20:00,33.71,33.74,33.52,33.69,53414.395831071546,33.71,33.74,33.52,33.69,53414.3958
2005-04-12 15:25:00,33.68,33.72,33.68,33.71,79795.89621105201,33.68,33.72,33.68,33.71,79795.8962
2005-04-12 15:30:00,33.71,33.77,33.7,33.75,77841.71099772012,33.71,33.77,33.7,33.75,77841.711
2005-04-12 15:35:00,33.75,33.78,33.75,33.76,100640.53848659212,33.75,33.78,33.75,33.76,100640.5385
2005-04-12 15:40:00,33.76,33.77,33.66,33.69,123222.23428509392,33.76,33.77,33.66,33.69,123222.2343
2005-04-12 15:45:00,33.7,33.76,33.65,33.71,107480.18673325372,33.7,33.76,33.65,33.71,107480.1867
2005-04-12 15:50:00,33.71,33.76,33.68,33.71,234393.6597546412,33.71,33.76,33.68,33.71,234393.6598
2005-04-12 15:55:00,33.71,33.78,33.69,33.78,191075.8875257844,33.71,33.78,33.69,33.78,191075.8875
2005-04-13 09:30:00,33.99,34.16,33.72,33.9,552491.5861469982,33.99,34.16,33.72,33.9,552491.5861
2005-04-13 09:35:00,33.9,34.0,33.56,33.86,364781.239821952,33.9,34.0,33.56,33.86,364781.2398
2005-04-13 09:40:00,33.88,34.03,33.85,33.96,161654.543480621,33.88,34.03,33.85,33.96,161654.5435
2005-04-13 09:45:00,33.99,34.05,33.89,33.94,213114.75409836063,33.99,34.05,33.89,33.94,213114.7541
2005-04-13 09:50:00,33.93,33.95,33.83,33.9,176528.06427098037,33.93,33.95,33.83,33.9,176528.0643
2005-04-13 09:55:00,33.89,33.89,33.75,33.8,109325.8061014005,33.89,33.89,33.75,33.8,109325.8061
2005-04-13 10:00:00,33.79,33.85,33.76,33.83,143632.6131798936,33.79,33.85,33.76,33.83,143632.6132
2005-04-13 10:05:00,33.82,33.84,33.71,33.73,84572.79339919661,33.82,33.84,33.71,33.73,84572.7934
2005-04-13 10:10:00,33.72,33.76,33.65,33.71,147540.9836065574,33.72,33.76,33.65,33.71,147540.9836
2005-04-13 10:15:00,33.71,33.72,33.68,33.68,32895.45109108675,33.71,33.72,33.68,33.68,32895.4511
2005-04-13 10:20:00,33.68,33.85,33.68,33.72,59928.34654217783,33.68,33.85,33.68,33.72,59928.3465
2005-04-13 10:25:00,33.72,33.72,33.68,33.68,25947.23699924004,33.72,33.72,33.68,33.68,25947.237
2005-04-13 10:30:00,33.69,33.88,33.69,33.82,81315.81804364348,33.69,33.88,33.69,33.82,81315.818
2005-04-13 10:35:00,33.85,33.87,33.72,33.77,47334.70850070568,33.85,33.87,33.72,33.77,47334.7085
2005-04-13 10:40:00,33.76,33.76,33.59,33.68,47226.142655520576,33.76,33.76,33.59,33.68,47226.1427
2005-04-13 10:45:00,33.68,33.71,33.62,33.62,66008.0338725437,33.68,33.71,33.62,33.62,66008.0339
2005-04-13 10:50:00,33.62,33.68,33.56,33.61,80555.85712734774,33.62,33.68,33.56,33.61,80555.8571
2005-04-13 10:55:00,33.61,33.7,33.6,33.68,62208.22929106504,33.61,33.7,33.6,33.68,62208.2293
2005-04-13 11:00:00,33.71,33.77,33.69,33.7,55260.01519921833,33.71,33.77,33.69,33.7,55260.0152
2005-04-13 11:05:00,33.69,33.75,33.69,33.72,52437.3032244056,33.69,33.75,33.69,33.72,52437.3032
2005-04-13 11:10:00,33.72,33.74,33.65,33.68,51134.51308218435,33.72,33.74,33.65,33.68,51134.5131
2005-04-13 11:15:00,33.65,33.74,33.65,33.69,36369.5581370101,33.65,33.74,33.65,33.69,36369.5581
2005-04-13 11:20:00,33.69,33.74,33.68,33.74,91412.4416458582,33.69,33.74,33.68,33.74,91412.4416
2005-04-13 11:25:00,33.75,33.92,33.74,33.91,54934.317663663016,33.75,33.92,33.74,33.91,54934.3177
2005-04-13 11:30:00,33.91,33.99,33.91,33.97,92389.53425252416,33.91,33.99,33.91,33.97,92389.5343
2005-04-13 11:35:00,33.97,33.99,33.93,33.95,26272.93453479536,33.97,33.99,33.93,33.95,26272.9345
2005-04-13 11:40:00,33.94,34.05,33.94,34.03,67310.82401476496,33.94,34.05,33.94,34.03,67310.824
2005-04-13 11:45:00,34.02,34.15,33.97,34.02,132341.76528064272,34.02,34.15,33.97,34.02,132341.7653
2005-04-13 11:50:00,34.03,34.09,34.01,34.08,58625.55639995658,34.03,34.09,34.01,34.08,58625.5564
2005-04-13 11:55:00,34.06,34.08,34.01,34.04,18021.930300727392,34.06,34.08,34.01,34.04,18021.9303
2005-04-13 12:00:00,34.03,34.09,33.97,34.04,45597.654977744,34.03,34.09,33.97,34.04,45597.655
2005-04-13 12:05:00,34.05,34.09,34.03,34.03,26055.802844425143,34.05,34.09,34.03,34.03,26055.8028
2005-04-13 12:10:00,34.03,34.06,33.98,34.03,21278.90565628053,34.03,34.06,33.98,34.03,21278.9057
2005-04-13 12:15:00,34.04,34.04,33.88,33.91,59602.64900662252,34.04,34.04,33.88,33.91,59602.649
2005-04-13 12:20:00,33.91,33.97,33.91,33.96,19107.58875257844,33.91,33.97,33.91,33.96,19107.5888
2005-04-13 12:25:00,33.96,34.02,33.94,33.95,20193.24720442949,33.96,34.02,33.94,33.95,20193.2472
2005-04-13 12:30:00,33.96,33.96,33.91,33.96,15199.218325914668,33.96,33.96,33.91,33.96,15199.2183
2005-04-13 12:35:00,33.95,34.02,33.93,34.0,35718.16306589947,33.95,34.02,33.93,34.0,35718.1631
2005-04-13 12:40:00,34.0,34.0,33.95,33.98,28335.685593312344,34.0,34.0,33.95,33.98,28335.6856
2005-04-13 12:45:00,33.97,33.98,33.94,33.94,19867.549668874173,33.97,33.98,33.94,33.94,19867.5497
2005-04-13 12:50:00,33.95,34.01,33.95,34.01,19867.549668874173,33.95,34.01,33.95,34.01,19867.5497
2005-04-13 12:55:00,34.0,34.05,34.0,34.0,10313.755292584952,34.0,34.05,34.0,34.0,10313.7553
2005-04-13 13:00:00,34.0,34.05,33.98,34.03,24535.88101183368,34.0,34.05,33.98,34.03,24535.881
2005-04-13 13:05:00,34.02,34.03,33.96,33.97,13787.862338508306,34.02,34.03,33.96,33.97,13787.8623
2005-04-13 13:10:00,33.96,33.96,33.9,33.92,30941.26587775486,33.96,33.96,33.9,33.92,30941.2659
2005-04-13 13:15:00,33.91,33.91,33.86,33.86,49180.32786885246,33.91,33.91,33.86,33.86,49180.3279
2005-04-13 13:20:00,33.86,33.86,33.74,33.77,52763.00075996092,33.86,33.86,33.74,33.77,52763.0008
2005-04-13 13:25:00,33.76,33.78,33.71,33.72,77733.14515253501,33.76,33.78,33.71,33.72,77733.1452
2005-04-13 13:30:00,33.71,33.76,33.68,33.73,39300.83595700793,33.71,33.76,33.68,33.73,39300.836
2005-04-13 13:35:00,33.73,33.73,33.68,33.71,37238.08489849094,33.73,33.73,33.68,33.71,37238.0849
2005-04-13 13:40:00,33.71,33.72,33.68,33.71,39952.23102811856,33.71,33.72,33.68,33.71,39952.231
2005-04-13 13:45:00,33.71,33.72,33.69,33.69,33655.41200738248,33.71,33.72,33.69,33.69,33655.412
2005-04-13 13:50:00,33.7,33.7,33.68,33.7,36043.860601454784,33.7,33.7,33.68,33.7,36043.8606
2005-04-13 13:55:00,33.71,33.72,33.69,33.7,19324.72044294865,33.71,33.72,33.69,33.7,19324.7204
2005-04-13 14:00:00,33.7,33.73,33.7,33.71,17587.666919986972,33.7,33.73,33.7,33.71,17587.6669
2005-04-13 14:05:00,33.7,33.73,33.69,33.73,27467.158831831508,33.7,33.73,33.69,33.73,27467.1588
2005-04-13 14:10:00,33.73,33.73,33.62,33.62,47986.10357181631,33.73,33.73,33.62,33.62,47986.1036
2005-04-13 14:15:00,33.63,33.68,33.62,33.68,39300.83595700793,33.63,33.68,33.62,33.68,39300.836
2005-04-13 14:20:00,33.68,33.69,33.67,33.69,16067.745087395506,33.68,33.69,33.67,33.69,16067.7451
2005-04-13 14:25:00,33.68,33.68,33.66,33.67,11833.67712517642,33.68,33.68,33.66,33.67,11833.6771
2005-04-13 14:30:00,33.67,33.69,33.62,33.62,31158.39756812507,33.67,33.69,33.62,33.62,31158.3976
2005-04-13 14:35:00,33.61,33.72,33.61,33.72,46900.44511996526,33.61,33.72,33.61,33.72,46900.4451
2005-04-13 14:40:00,33.72,33.74,33.68,33.73,54934.317663663016,33.72,33.74,33.68,33.73,54934.3177
2005-04-13 14:45:00,33.73,33.73,33.69,33.71,29529.9098903485,33.73,33.73,33.69,33.71,29529.9099
2005-04-13 14:50:00,33.71,33.76,33.7,33.72,37020.95320812073,33.71,33.76,33.7,33.72,37020.9532
2005-04-13 14:55:00,33.73,33.73,33.7,33.71,26598.632070350668,33.73,33.73,33.7,33.71,26598.6321
2005-04-13 15:00:00,33.71,33.72,33.68,33.71,37780.91412441646,33.71,33.72,33.68,33.71,37780.9141
2005-04-13 15:05:00,33.72,33.72,33.67,33.7,18456.19368146781,33.72,33.72,33.67,33.7,18456.1937
2005-04-13 15:10:00,33.7,33.7,33.64,33.64,38540.87504071219,33.7,33.7,33.64,33.64,38540.875
2005-04-13 15:15:00,33.65,33.67,33.6,33.6,62533.92682662035,33.65,33.67,33.6,33.6,62533.9268
2005-04-13 15:20:00,33.6,33.6,33.48,33.55,85875.58354141787,33.6,33.6,33.48,33.55,85875.5835
2005-04-13 15:25:00,33.56,33.57,33.48,33.49,44729.12821626317,33.56,33.57,33.48,33.49,44729.1282
2005-04-13 15:30:00,33.49,33.53,33.45,33.51,80013.02790142222,33.49,33.53,33.45,33.51,80013.0279
2005-04-13 15:35:00,33.51,33.67,33.51,33.53,165780.04559765497,33.51,33.67,33.51,33.53,165780.0456
2005-04-13 15:40:00,33.52,33.61,33.52,33.6,95537.9437628922,33.52,33.61,33.52,33.6,95537.9438
2005-04-13 15:45:00,33.61,33.74,33.45,33.62,338834.002822712,33.61,33.74,33.45,33.62,338834.0028
2005-04-13 15:50:00,33.6,33.61,33.51,33.51,248290.08793833465,33.6,33.61,33.51,33.51,248290.0879
2005-04-13 15:55:00,33.51,33.61,33.41,33.57,246118.7710346325,33.51,33.61,33.41,33.57,246118.771
2005-04-14 09:30:00,33.78,33.93,33.62,33.67,127999.13147323852,33.78,33.93,33.62,33.67,127999.1315
2005-04-14 09:35:00,33.67,33.68,33.4,33.41,72087.72120290957,33.67,33.68,33.4,33.41,72087.7212
2005-04-14 09:40:00,33.42,33.5,33.4,33.49,63076.75605254587,33.42,33.5,33.4,33.49,63076.7561
2005-04-14 09:45:00,33.46,33.62,33.45,33.62,63511.01943328629,33.46,33.62,33.45,33.62,63511.0194
2005-04-14 09:50:00,33.6,33.71,33.6,33.71,43860.60145478233,33.6,33.71,33.6,33.71,43860.6015
2005-04-14 09:55:00,33.71,33.72,33.63,33.64,27575.724677016613,33.71,33.72,33.63,33.64,27575.7247
2005-04-14 10:00:00,33.62,33.66,33.62,33.62,44729.12821626317,33.62,33.66,33.62,33.62,44729.1282
2005-04-14 10:05:00,33.62,33.74,33.44,33.45,46357.615894039736,33.62,33.74,33.44,33.45,46357.6159
2005-04-14 10:10:00,33.45,33.45,33.3,33.38,109000.1085658452,33.45,33.45,33.3,33.38,109000.1086
2005-04-14 10:15:00,33.35,33.37,33.32,33.33,56019.97611551406,33.35,33.37,33.32,33.33,56019.9761
2005-04-14 10:20:00,33.33,33.33,33.19,33.22,50048.8546303333,33.33,33.33,33.19,33.22,50048.8546
2005-04-14 10:25:00,33.22,33.23,33.14,33.14,76104.65747475844,33.22,33.23,33.14,33.14,76104.6575
2005-04-14 10:30:00,33.13,33.21,33.05,33.14,136033.0040169363,33.13,33.21,33.05,33.14,136033.004
2005-04-14 10:35:00,33.13,33.27,33.1,33.13,74041.90641624146,33.13,33.27,33.1,33.13,74041.9064
2005-04-14 10:40:00,33.12,33.18,33.01,33.13,88589.7296710455,33.12,33.18,33.01,33.13,88589.7297
2005-04-14 10:45:00,33.1,33.23,33.1,33.21,94452.28531104117,33.1,33.23,33.1,33.21,94452.2853
2005-04-14 10:50:00,33.21,33.38,33.21,33.3,69590.70676365215,33.21,33.38,33.21,33.3,69590.7068
2005-04-14 10:55:00,33.29,33.39,33.25,33.37,31049.831722939965,33.29,33.39,33.25,33.37,31049.8317
2005-04-14 11:00:00,33.35,33.39,33.33,33.37,30289.87080664423,33.35,33.39,33.33,33.37,30289.8708
2005-04-14 11:05:00,33.38,33.42,33.33,33.38,78058.84268809033,33.38,33.42,33.33,33.38,78058.8427
2005-04-14 11:10:00,33.39,33.44,33.35,33.36,69482.14091846705,33.39,33.44,33.35,33.36,69482.1409
2005-04-14 11:15:00,33.38,33.38,33.28,33.29,42992.07469330149,33.38,33.38,33.28,33.29,42992.0747
2005-04-14 11:20:00,33.29,33.33,33.23,33.33,27467.158831831508,33.29,33.33,33.23,33.33,27467.1588
2005-04-14 11:25:00,33.33,33.43,33.33,33.43,51460.21061773966,33.33,33.43,33.33,33.43,51460.2106
2005-04-14 11:30:00,33.41,33.43,33.37,33.38,45923.35251329932,33.41,33.43,33.37,33.38,45923.3525
2005-04-14 11:35:00,33.37,33.47,33.37,33.45,17913.364455542287,33.37,33.47,33.37,33.45,17913.3645
2005-04-14 11:40:00,33.46,33.47,33.44,33.45,23015.95917924221,33.46,33.47,33.44,33.45,23015.9592
2005-04-14 11:45:00,33.45,33.48,33.45,33.48,10205.189447399847,33.45,33.48,33.45,33.48,10205.1894
2005-04-14 11:50:00,33.48,33.49,33.45,33.49,10530.886982955162,33.48,33.49,33.45,33.49,10530.887
2005-04-14 11:55:00,33.49,33.49,33.43,33.44,14222.125719248725,33.49,33.49,33.43,33.44,14222.1257
2005-04-14 12:00:00,33.44,33.45,33.42,33.45,14113.55987406362,33.44,33.45,33.42,33.45,14113.5599
2005-04-14 12:05:00,33.45,33.46,33.44,33.44,5971.121485180763,33.45,33.46,33.44,33.44,5971.1215
2005-04-14 12:10:00,33.44,33.48,33.44,33.48,11725.111279991315,33.44,33.48,33.44,33.48,11725.1113
2005-04-14 12:15:00,33.48,33.49,33.46,33.48,5102.5947236999245,33.48,33.49,33.46,33.48,5102.5947
2005-04-14 12:20:00,33.48,33.48,33.38,33.41,13245.033112582782,33.48,33.48,33.38,33.41,13245.0331
2005-04-14 12:25:00,33.43,33.44,33.38,33.4,11833.67712517642,33.43,33.44,33.38,33.4,11833.6771
2005-04-14 12:30:00,33.4,33.44,33.39,33.44,73607.64303550104,33.4,33.44,33.39,33.44,73607.643
2005-04-14 12:35:00,33.45,33.5,33.44,33.5,5102.5947236999245,33.45,33.5,33.44,33.5,5102.5947
2005-04-14 12:40:00,33.51,33.51,33.49,33.51,4125.502117033981,33.51,33.51,33.49,33.51,4125.5021
2005-04-14 12:45:00,33.5,33.5,33.48,33.5,3908.370426663772,33.5,33.5,33.48,33.5,3908.3704
2005-04-14 12:50:00,33.51,33.51,33.47,33.48,15416.350016284878,33.51,33.51,33.47,33.48,15416.35
2005-04-14 12:55:00,33.48,33.52,33.47,33.51,19867.549668874173,33.48,33.52,33.47,33.51,19867.5497
2005-04-14 13:00:00,33.52,33.56,33.52,33.56,18347.627836282707,33.52,33.56,33.52,33.56,18347.6278
2005-04-14 13:05:00,33.56,33.58,33.56,33.57,20084.681359244383,33.56,33.58,33.56,33.57,20084.6814
2005-04-14 13:10:00,33.57,33.58,33.52,33.54,16610.57431332103,33.57,33.58,33.52,33.54,16610.5743
2005-04-14 13:15:00,33.53,33.59,33.5,33.56,34741.070459233524,33.53,33.59,33.5,33.56,34741.0705
2005-04-14 13:20:00,33.56,33.57,33.52,33.52,21930.300727391164,33.56,33.57,33.52,33.52,21930.3007
2005-04-14 13:25:00,33.52,33.54,33.34,33.35,45706.22082292911,33.52,33.54,33.34,33.35,45706.2208
2005-04-14 13:30:00,33.34,33.34,33.23,33.24,57214.20041255021,33.34,33.34,33.23,33.24,57214.2004
2005-04-14 13:35:00,33.23,33.33,33.23,33.32,73281.94549994572,33.23,33.33,33.23,33.32,73281.9455
2005-04-14 13:40:00,33.31,33.34,33.23,33.24,51351.64477255456,33.31,33.34,33.23,33.24,51351.6448
2005-04-14 13:45:00,33.25,33.31,33.23,33.3,58842.68809032679,33.25,33.31,33.23,33.3,58842.6881
2005-04-14 13:50:00,33.29,33.33,33.29,33.33,25730.10530886983,33.29,33.33,33.29,33.33,25730.1053
2005-04-14 13:55:00,33.31,33.35,33.26,33.32,26490.066225165563,33.31,33.35,33.26,33.32,26490.0662
2005-04-14 14:00:00,33.32,33.35,33.31,33.33,9445.228531104114,33.32,33.35,33.31,33.33,9445.2285
2005-04-14 14:05:00,33.33,33.48,33.33,33.42,21387.47150146564,33.33,33.48,33.33,33.42,21387.4715
2005-04-14 14:10:00,33.44,33.54,33.41,33.47,28444.25143849745,33.44,33.54,33.41,33.47,28444.2514
2005-04-14 14:15:00,33.46,33.56,33.45,33.54,41689.28455108023,33.46,33.56,33.45,33.54,41689.2846
2005-04-14 14:20:00,33.53,33.55,33.51,33.54,15742.04755184019,33.53,33.55,33.51,33.54,15742.0476
2005-04-14 14:25:00,33.54,33.62,33.51,33.6,41906.41624145044,33.54,33.62,33.51,33.6,41906.4162
2005-04-14 14:30:00,33.61,33.61,33.5,33.5,21061.773965910324,33.61,33.61,33.5,33.5,21061.774
2005-04-14 14:35:00,33.5,33.51,33.45,33.48,28009.98805775703,33.5,33.51,33.45,33.48,28009.9881
2005-04-14 14:40:00,33.49,33.53,33.45,33.45,14004.994028878516,33.49,33.53,33.45,33.45,14004.994
2005-04-14 14:45:00,33.48,33.56,33.48,33.53,17913.364455542287,33.48,33.56,33.48,33.53,17913.3645
2005-04-14 14:50:00,33.52,33.56,33.47,33.55,50374.55216588861,33.52,33.56,33.47,33.55,50374.5522
2005-04-14 14:55:00,33.55,33.55,33.46,33.46,25838.671154054937,33.55,33.55,33.46,33.46,25838.6712
2005-04-14 15:00:00,33.46,33.46,33.38,33.4,27792.85636738682,33.46,33.46,33.38,33.4,27792.8564
2005-04-14 15:05:00,33.4,33.43,33.37,33.39,24427.31516664857,33.4,33.43,33.37,33.39,24427.3152
2005-04-14 15:10:00,33.38,33.42,33.37,33.41,26272.93453479536,33.38,33.42,33.37,33.41,26272.9345
2005-04-14 15:15:00,33.4,33.45,33.39,33.43,45597.654977744,33.4,33.45,33.39,33.43,45597.655
2005-04-14 15:20:00,33.43,33.47,33.43,33.45,32678.319400716537,33.43,33.47,33.43,33.45,32678.3194
2005-04-14 15:25:00,33.45,33.55,33.45,33.54,46574.747584409946,33.45,33.55,33.45,33.54,46574.7476
2005-04-14 15:30:00,33.53,33.55,33.5,33.53,61556.834219954406,33.53,33.55,33.5,33.53,61556.8342
2005-04-14 15:35:00,33.53,33.54,33.47,33.48,62533.92682662035,33.53,33.54,33.47,33.48,62533.9268
2005-04-14 15:40:00,33.48,33.51,33.45,33.45,62968.19020736076,33.48,33.51,33.45,33.45,62968.1902
2005-04-14 15:45:00,33.45,33.49,33.45,33.46,41472.15286071002,33.45,33.49,33.45,33.46,41472.1529
2005-04-14 15:50:00,33.45,33.45,33.28,33.3,106285.96243621755,33.45,33.45,33.28,33.3,106285.9624
2005-04-14 15:55:00,33.31,33.39,33.2,33.25,201172.5111279992,33.31,33.39,33.2,33.25,201172.5111
2005-04-15 09:30:00,32.97,33.76,32.72,33.26,431874.9321463468,32.97,33.76,32.72,33.26,431874.9321
2005-04-15 09:35:00,33.26,33.48,33.25,33.46,110302.89870806644,33.26,33.48,33.25,33.46,110302.8987
2005-04-15 09:40:00,33.46,33.51,33.41,33.41,83704.26663771577,33.46,33.51,33.41,33.41,83704.2666
2005-04-15 09:45:00,33.39,33.42,33.2,33.29,79904.46205623711,33.39,33.42,33.2,33.29,79904.4621
2005-04-15 09:50:00,33.31,33.44,33.29,33.37,122136.57583324288,33.31,33.44,33.29,33.37,122136.5758
2005-04-15 09:55:00,33.39,33.4,33.07,33.33,144501.13994137445,33.39,33.4,33.07,33.33,144501.1399
2005-04-15 10:00:00,33.33,33.53,33.33,33.37,88372.59798067529,33.33,33.53,33.33,33.37,88372.598
2005-04-15 10:05:00,33.37,33.45,33.33,33.37,121593.74660731734,33.37,33.45,33.33,33.37,121593.7466
2005-04-15 10:10:00,33.35,33.36,33.14,33.32,179133.64455542288,33.35,33.36,33.14,33.32,179133.6446
2005-04-15 10:15:00,33.27,33.34,33.23,33.32,137118.6624687873,33.27,33.34,33.23,33.32,137118.6625
2005-04-15 10:20:00,33.32,33.37,33.27,33.33,35066.76799478884,33.32,33.37,33.27,33.33,35066.768
2005-04-15 10:25:00,33.33,33.49,33.26,33.33,76973.18423623928,33.33,33.49,33.26,33.33,76973.1842
2005-04-15 10:30:00,33.34,33.52,33.33,33.34,97274.99728585388,33.34,33.52,33.33,33.34,97274.9973
2005-04-15 10:35:00,33.34,33.4,33.27,33.27,64270.98034958202,33.34,33.4,33.27,33.27,64270.9803
2005-04-15 10:40:00,33.27,33.56,33.26,33.44,84572.79339919661,33.27,33.56,33.26,33.44,84572.7934
2005-04-15 10:45:00,33.44,33.48,33.37,33.39,29421.344045163394,33.44,33.48,33.37,33.39,29421.344
2005-04-15 10:50:00,33.39,33.5,33.39,33.4,31484.09510368038,33.39,33.5,33.39,33.4,31484.0951
2005-04-15 10:55:00,33.39,33.51,33.3,33.32,35392.465530344154,33.39,33.51,33.3,33.32,35392.4655
2005-04-15 11:00:00,33.32,33.35,33.27,33.31,44729.12821626317,33.32,33.35,33.27,33.31,44729.1282
2005-04-15 11:05:00,33.31,33.44,33.29,33.37,66876.56063402454,33.31,33.44,33.29,33.37,66876.5606
2005-04-15 11:10:00,33.38,33.41,33.33,33.37,34306.807078493104,33.38,33.41,33.33,33.37,34306.8071
2005-04-15 11:15:00,33.36,33.44,33.33,33.4,26707.197915535773,33.36,33.44,33.33,33.4,26707.1979
2005-04-15 11:20:00,33.4,33.47,33.4,33.4,39952.23102811856,33.4,33.47,33.4,33.4,39952.231
2005-04-15 11:25:00,33.4,33.45,33.37,33.4,45163.39159700358,33.4,33.45,33.37,33.4,45163.3916
2005-04-15 11:30:00,33.4,33.48,33.38,33.42,21170.33981109543,33.4,33.48,33.38,33.42,21170.3398
2005-04-15 11:35:00,33.42,33.42,33.34,33.36,41580.71870589512,33.42,33.42,33.34,33.36,41580.7187
2005-04-15 11:40:00,33.36,33.47,33.36,33.37,21061.773965910324,33.36,33.47,33.36,33.37,21061.774
2005-04-15 11:45:00,33.36,33.4,33.36,33.4,51460.21061773966,33.36,33.4,33.36,33.4,51460.2106
2005-04-15 11:50:00,33.39,33.52,33.39,33.45,34958.202149603734,33.39,33.52,33.39,33.45,34958.2021
2005-04-15 11:55:00,33.43,33.51,33.38,33.51,24970.144392574097,33.43,33.51,33.38,33.51,24970.1444
2005-04-15 12:00:00,33.49,33.53,33.4,33.51,35392.465530344154,33.49,33.53,33.4,33.51,35392.4655
2005-04-15 12:05:00,33.51,33.57,33.49,33.55,33546.84616219738,33.51,33.57,33.49,33.55,33546.8462
2005-04-15 12:10:00,33.55,33.58,33.53,33.56,16936.271848876346,33.55,33.58,33.53,33.56,16936.2718
2005-04-15 12:15:00,33.56,33.57,33.38,33.41,41906.41624145044,33.56,33.57,33.38,33.41,41906.4162
2005-04-15 12:20:00,33.41,33.52,33.36,33.45,27358.592986646403,33.41,33.52,33.36,33.45,27358.593
2005-04-15 12:25:00,33.45,33.49,33.39,33.45,54934.317663663016,33.45,33.49,33.39,33.45,54934.3177
2005-04-15 12:30:00,33.45,33.47,33.43,33.44,18130.496145912497,33.45,33.47,33.43,33.44,18130.4961
2005-04-15 12:35:00,33.43,33.48,33.41,33.47,14004.994028878516,33.43,33.48,33.41,33.47,14004.994
2005-04-15 12:40:00,33.46,33.54,33.46,33.5,21604.60319183585,33.46,33.54,33.46,33.5,21604.6032
2005-04-15 12:45:00,33.49,33.5,33.44,33.45,14656.389099989145,33.49,33.5,33.44,33.45,14656.3891
2005-04-15 12:50:00,33.45,33.46,33.31,33.34,42340.67962219086,33.45,33.46,33.31,33.34,42340.6796
2005-04-15 12:55:00,33.35,33.35,33.16,33.16,159374.6607317338,33.35,33.35,33.16,33.16,159374.6607
2005-04-15 13:00:00,33.17,33.29,33.16,33.29,51351.64477255456,33.17,33.29,33.16,33.29,51351.6448
2005-04-15 13:05:00,33.28,33.33,33.27,33.33,14982.086635544458,33.28,33.33,33.27,33.33,14982.0866
2005-04-15 13:10:00,33.34,33.38,33.22,33.29,42992.07469330149,33.34,33.38,33.22,33.29,42992.0747
2005-04-15 13:15:00,33.3,33.41,33.3,33.4,28769.948974052764,33.3,33.41,33.3,33.4,28769.949
2005-04-15 13:20:00,33.41,33.51,33.41,33.51,27575.724677016613,33.41,33.51,33.41,33.51,27575.7247
2005-04-15 13:25:00,33.5,33.56,33.3,33.47,49180.32786885246,33.5,33.56,33.3,33.47,49180.3279
2005-04-15 13:30:00,33.47,33.55,33.45,33.53,20518.944739984803,33.47,33.55,33.45,33.53,20518.9447
2005-04-15 13:35:00,33.54,33.58,33.44,33.56,46249.05004885463,33.54,33.58,33.44,33.56,46249.05
2005-04-15 13:40:00,33.56,33.6,33.48,33.48,17044.837694061447,33.56,33.6,33.48,33.48,17044.8377
2005-04-15 13:45:00,33.47,33.47,33.4,33.45,26815.76376072088,33.47,33.47,33.4,33.45,26815.7638
2005-04-15 13:50:00,33.45,33.47,33.42,33.42,40712.19194441429,33.45,33.47,33.42,33.42,40712.1919
2005-04-15 13:55:00,33.42,33.45,33.38,33.45,28009.98805775703,33.42,33.45,33.38,33.45,28009.9881
2005-04-15 14:00:00,33.45,33.49,33.38,33.4,37563.782434046254,33.45,33.49,33.38,33.4,37563.7824
2005-04-15 14:05:00,33.4,33.45,33.34,33.36,47443.27434589079,33.4,33.45,33.34,33.36,47443.2743
2005-04-15 14:10:00,33.35,33.36,33.3,33.32,30181.304961459125,33.35,33.36,33.3,33.32,30181.305
2005-04-15 14:15:00,33.32,33.36,33.31,33.34,42449.24546737597,33.32,33.36,33.31,33.34,42449.2455
2005-04-15 14:20:00,33.34,33.38,33.25,33.25,37238.08489849094,33.34,33.38,33.25,33.25,37238.0849
2005-04-15 14:25:00,33.25,33.33,33.25,33.27,77298.8817717946,33.25,33.33,33.25,33.27,77298.8818
2005-04-15 14:30:00,33.28,33.31,33.18,33.21,65573.77049180328,33.28,33.31,33.18,33.21,65573.7705
2005-04-15 14:35:00,33.21,33.23,33.17,33.18,47226.142655520576,33.21,33.23,33.17,33.18,47226.1427
2005-04-15 14:40:00,33.18,33.23,33.17,33.21,61882.53175550972,33.18,33.23,33.17,33.21,61882.5318
2005-04-15 14:45:00,33.21,33.26,33.2,33.21,36478.1239821952,33.21,33.26,33.2,33.21,36478.124
2005-04-15 14:50:00,33.21,33.25,33.19,33.22,48420.36695255672,33.21,33.25,33.19,33.22,48420.367
2005-04-15 14:55:00,33.22,33.31,33.18,33.27,50265.98632070351,33.22,33.31,33.18,33.27,50265.9863
2005-04-15 15:00:00,33.27,33.31,33.23,33.23,50700.24970144393,33.27,33.31,33.23,33.23,50700.2497
2005-04-15 15:05:00,33.22,33.31,33.17,33.26,150689.3931169254,33.22,33.31,33.17,33.26,150689.3931
2005-04-15 15:10:00,33.26,33.28,33.19,33.25,46357.615894039736,33.26,33.28,33.19,33.25,46357.6159
2005-04-15 15:15:00,33.25,33.28,33.21,33.24,52654.43491477581,33.25,33.28,33.21,33.24,52654.4349
2005-04-15 15:20:00,33.23,33.25,33.2,33.21,65899.4680273586,33.23,33.25,33.2,33.21,65899.468
2005-04-15 15:25:00,33.21,33.25,33.19,33.23,72087.72120290957,33.21,33.25,33.19,33.23,72087.7212
2005-04-15 15:30:00,33.23,33.25,33.2,33.23,166648.5723591358,33.23,33.25,33.2,33.23,166648.5724
2005-04-15 15:35:00,33.23,33.25,33.19,33.23,78275.97437846054,33.23,33.25,33.19,33.23,78275.9744
2005-04-15 15:40:00,33.22,33.34,33.17,33.18,160894.58256432528,33.22,33.34,33.17,33.18,160894.5826
2005-04-15 15:45:00,33.17,33.18,32.98,33.02,182064.9223754207,33.17,33.18,32.98,33.02,182064.9224
2005-04-15 15:50:00,33.01,33.06,32.99,33.04,111171.42546954728,33.01,33.06,32.99,33.04,111171.4255
2005-04-15 15:55:00,33.04,33.07,32.97,33.0,188036.04386060144,33.04,33.07,32.97,33.0,188036.0439
2005-04-18 09:30:00,32.98,32.98,32.79,32.86,100206.2751058517,32.98,32.98,32.79,32.86,100206.2751
2005-04-18 09:35:00,32.88,32.98,32.86,32.93,94560.85115622626,32.88,32.98,32.86,32.93,94560.8512
2005-04-18 09:40:00,32.96,33.17,32.94,33.1,72739.1162740202,32.96,33.17,32.94,33.1,72739.1163
2005-04-18 09:45:00,33.07,33.1,32.86,33.0,99446.31418955595,33.07,33.1,32.86,33.0,99446.3142
2005-04-18 09:50:00,32.98,33.11,32.89,33.11,84355.6617088264,32.98,33.11,32.89,33.11,84355.6617
2005-04-18 09:55:00,33.11,33.25,33.11,33.15,90109.65150363695,33.11,33.25,33.11,33.15,90109.6515
2005-04-18 10:00:00,33.12,33.23,33.05,33.18,38866.57257626751,33.12,33.23,33.05,33.18,38866.5726
2005-04-18 10:05:00,33.18,33.27,33.14,33.2,53197.264140701336,33.18,33.27,33.14,33.2,53197.2641
2005-04-18 10:10:00,33.18,33.27,33.18,33.19,24970.144392574097,33.18,33.27,33.18,33.19,24970.1444
2005-04-18 10:15:00,33.23,33.23,33.12,33.12,37129.51905330584,33.23,33.23,33.12,33.12,37129.5191
2005-04-18 10:20:00,33.1,33.14,33.06,33.06,27467.158831831508,33.1,33.14,33.06,33.06,27467.1588
2005-04-18 10:25:00,33.06,33.11,33.02,33.11,46466.18173922484,33.06,33.11,33.02,33.11,46466.1817
2005-04-18 10:30:00,33.11,33.11,33.05,33.08,14222.125719248725,33.11,33.11,33.05,33.08,14222.1257
2005-04-18 10:35:00,33.08,33.1,33.02,33.02,29312.77819997829,33.08,33.1,33.02,33.02,29312.7782
2005-04-18 10:40:00,33.02,33.05,32.91,32.91,97817.8265117794,33.02,33.05,32.91,32.91,97817.8265
2005-04-18 10:45:00,32.92,33.05,32.88,32.99,29855.60742590381,32.92,33.05,32.88,32.99,29855.6074
2005-04-18 10:50:00,32.99,33.04,32.94,32.94,48203.23526218652,32.99,33.04,32.94,32.94,48203.2353
2005-04-18 10:55:00,32.91,33.04,32.91,33.01,37780.91412441646,32.91,33.04,32.91,33.01,37780.9141
2005-04-18 11:00:00,33.02,33.15,33.02,33.08,30941.26587775486,33.02,33.15,33.02,33.08,30941.2659
2005-04-18 11:05:00,33.1,33.12,33.03,33.08,37889.47996960156,33.1,33.12,33.03,33.08,37889.48
2005-04-18 11:10:00,33.08,33.1,33.03,33.03,26164.368689610248,33.08,33.1,33.03,33.03,26164.3687
2005-04-18 11:15:00,33.02,33.02,32.97,32.98,15959.1792422104,33.02,33.02,32.97,32.98,15959.1792
2005-04-18 11:20:00,32.99,33.02,32.96,32.97,17261.969384431657,32.99,33.02,32.96,32.97,17261.9694
2005-04-18 11:25:00,32.96,33.0,32.9,32.91,17261.969384431657,32.96,33.0,32.9,32.91,17261.9694
2005-04-18 11:30:00,32.91,32.92,32.88,32.88,32895.45109108675,32.91,32.92,32.88,32.88,32895.4511
2005-04-18 11:35:00,32.9,32.9,32.87,32.88,23558.788405167736,32.9,32.9,32.87,32.88,23558.7884
2005-04-18 11:40:00,32.88,32.89,32.86,32.88,21496.037346650744,32.88,32.89,32.86,32.88,21496.0373
2005-04-18 11:45:00,32.88,32.89,32.88,32.88,17370.535229616762,32.88,32.89,32.88,32.88,17370.5352
2005-04-18 11:50:00,32.88,32.89,32.88,32.89,28118.55390294213,32.88,32.89,32.88,32.89,28118.5539
2005-04-18 11:55:00,32.88,32.89,32.88,32.89,39843.66518293345,32.88,32.89,32.88,32.89,39843.6652
2005-04-18 12:00:00,32.89,32.9,32.87,32.9,27684.29052220172,32.89,32.9,32.87,32.9,27684.2905
2005-04-18 12:05:00,32.9,32.95,32.88,32.88,27141.4612962762,32.9,32.95,32.88,32.88,27141.4613
2005-04-18 12:10:00,32.88,32.89,32.87,32.87,30507.00249701444,32.88,32.89,32.87,32.87,30507.0025
2005-04-18 12:15:00,32.87,32.89,32.86,32.87,20844.642275540114,32.87,32.89,32.86,32.87,20844.6423
2005-04-18 12:20:00,32.87,32.91,32.86,32.89,20627.510585169905,32.87,32.91,32.86,32.89,20627.5106
2005-04-18 12:25:00,32.87,32.91,32.86,32.89,21387.47150146564,32.87,32.91,32.86,32.89,21387.4715
2005-04-18 12:30:00,32.89,32.9,32.89,32.89,7273.91162740202,32.89,32.9,32.89,32.89,7273.9116
2005-04-18 12:35:00,32.89,32.99,32.89,32.96,65790.9021821735,32.89,32.99,32.89,32.96,65790.9022
2005-04-18 12:40:00,32.93,32.98,32.93,32.98,44294.86483552275,32.93,32.98,32.93,32.98,44294.8648
2005-04-18 12:45:00,32.96,32.98,32.89,32.89,54717.185973292806,32.96,32.98,32.89,32.89,54717.186
2005-04-18 12:50:00,32.91,32.97,32.89,32.97,26055.802844425143,32.91,32.97,32.89,32.97,26055.8028
2005-04-18 12:55:00,32.97,33.02,32.87,32.96,73173.37965476062,32.97,33.02,32.87,32.96,73173.3797
2005-04-18 13:00:00,32.97,33.01,32.94,33.01,11073.716208880687,32.97,33.01,32.94,33.01,11073.7162
2005-04-18 13:05:00,33.01,33.1,32.98,32.98,48311.801107371626,33.01,33.1,32.98,32.98,48311.8011
2005-04-18 13:10:00,32.97,32.98,32.94,32.97,12810.769731842363,32.97,32.98,32.94,32.97,12810.7697
2005-04-18 13:15:00,32.97,33.0,32.86,32.88,36152.42644663989,32.97,33.0,32.86,32.88,36152.4264
2005-04-18 13:20:00,32.88,32.94,32.86,32.94,29529.9098903485,32.88,32.94,32.86,32.94,29529.9099
2005-04-18 13:25:00,32.93,32.98,32.87,32.91,16610.57431332103,32.93,32.98,32.87,32.91,16610.5743
2005-04-18 13:30:00,32.91,32.91,32.88,32.89,3799.804581478667,32.91,32.91,32.88,32.89,3799.8046
2005-04-18 13:35:00,32.89,32.91,32.88,32.89,6948.214091846705,32.89,32.91,32.88,32.89,6948.2141
2005-04-18 13:40:00,32.88,32.89,32.87,32.88,25187.276082944307,32.88,32.89,32.87,32.88,25187.2761
2005-04-18 13:45:00,32.88,32.89,32.88,32.89,9336.662685919013,32.88,32.89,32.88,32.89,9336.6627
2005-04-18 13:50:00,32.89,32.91,32.88,32.89,9119.5309955488,32.89,32.91,32.88,32.89,9119.531
2005-04-18 13:55:00,32.89,32.91,32.86,32.86,23993.05178590816,32.89,32.91,32.86,32.86,23993.0518
2005-04-18 14:00:00,32.86,32.95,32.86,32.93,11290.847899250895,32.86,32.95,32.86,32.93,11290.8479
2005-04-18 14:05:00,32.94,33.01,32.94,32.95,31049.831722939965,32.94,33.01,32.94,32.95,31049.8317
2005-04-18 14:10:00,32.95,32.95,32.88,32.88,12485.072196287048,32.95,32.95,32.88,32.88,12485.0722
2005-04-18 14:15:00,32.89,32.91,32.87,32.88,21387.47150146564,32.89,32.91,32.87,32.88,21387.4715
2005-04-18 14:20:00,32.9,32.9,32.85,32.9,26924.329605905983,32.9,32.9,32.85,32.9,26924.3296
2005-04-18 14:25:00,32.9,32.97,32.87,32.93,20301.8130496146,32.9,32.97,32.87,32.93,20301.813
2005-04-18 14:30:00,32.92,32.95,32.9,32.95,13353.598957767888,32.92,32.95,32.9,32.95,13353.599
2005-04-18 14:35:00,32.95,33.0,32.91,32.99,29964.173271088915,32.95,33.0,32.91,32.99,29964.1733
2005-04-18 14:40:00,32.99,32.99,32.86,32.93,38215.17750515688,32.99,32.99,32.86,32.93,38215.1775
2005-04-18 14:45:00,32.93,32.95,32.89,32.92,17479.101074801867,32.93,32.95,32.89,32.92,17479.1011
2005-04-18 14:50:00,32.92,32.98,32.91,32.97,32569.75355553143,32.92,32.98,32.91,32.97,32569.7536
2005-04-18 14:55:00,32.97,33.04,32.96,33.04,21061.773965910324,32.97,33.04,32.96,33.04,21061.774
2005-04-18 15:00:00,33.04,33.07,32.95,32.97,35718.16306589947,33.04,33.07,32.95,32.97,35718.1631
2005-04-18 15:05:00,32.96,32.97,32.93,32.96,14222.125719248725,32.96,32.97,32.93,32.96,14222.1257
2005-04-18 15:10:00,32.96,32.97,32.93,32.93,28444.25143849745,32.96,32.97,32.93,32.93,28444.2514
2005-04-18 15:15:00,32.93,32.95,32.91,32.93,29964.173271088915,32.93,32.95,32.91,32.93,29964.1733
2005-04-18 15:20:00,32.93,32.95,32.9,32.92,44294.86483552275,32.93,32.95,32.9,32.92,44294.8648
2005-04-18 15:25:00,32.92,32.98,32.92,32.94,24427.31516664857,32.92,32.98,32.92,32.94,24427.3152
2005-04-18 15:30:00,32.94,33.02,32.93,32.93,35175.333839973944,32.94,33.02,32.93,32.93,35175.3338
2005-04-18 15:35:00,32.93,32.93,32.88,32.88,61556.834219954406,32.93,32.93,32.88,32.88,61556.8342
2005-04-18 15:40:00,32.89,32.89,32.86,32.88,25621.539463684727,32.89,32.89,32.86,32.88,25621.5395
2005-04-18 15:45:00,32.89,32.92,32.87,32.9,56237.10780588427,32.89,32.92,32.87,32.9,56237.1078
2005-04-18 15:50:00,32.91,32.96,32.88,32.92,73933.34057105635,32.91,32.96,32.88,32.92,73933.3406
2005-04-18 15:55:00,32.92,32.98,32.91,32.92,102703.28954510912,32.92,32.98,32.91,32.92,102703.2895
2005-04-19 09:30:00,32.98,33.27,32.97,33.03,144501.13994137445,32.98,33.27,32.97,33.03,144501.1399
2005-04-19 09:35:00,33.04,33.06,32.99,33.01,57865.59548366084,33.04,33.06,32.99,33.01,57865.5955
2005-04-19 09:40:00,33.02,33.09,33.0,33.01,71219.19444142873,33.02,33.09,33.0,33.01,71219.1944
2005-04-19 09:45:00,33.01,33.12,32.98,33.03,82727.17403104983,33.01,33.12,32.98,33.03,82727.174
2005-04-19 09:50:00,33.04,33.05,32.91,32.91,62968.19020736076,33.04,33.05,32.91,32.91,62968.1902
2005-04-19 09:55:00,32.91,32.99,32.9,32.99,28118.55390294213,32.91,32.99,32.9,32.99,28118.5539
2005-04-19 10:00:00,32.96,33.01,32.95,32.96,51568.77646292477,32.96,33.01,32.95,32.96,51568.7765
2005-04-19 10:05:00,32.98,32.98,32.88,32.88,129301.92161545978,32.98,32.98,32.88,32.88,129301.9216
2005-04-19 10:10:00,32.88,32.89,32.86,32.89,52437.3032244056,32.88,32.89,32.86,32.89,52437.3032
2005-04-19 10:15:00,32.89,32.93,32.87,32.93,117793.94202583868,32.89,32.93,32.87,32.93,117793.942
2005-04-19 10:20:00,32.91,32.91,32.87,32.87,58191.29301921616,32.91,32.91,32.87,32.87,58191.293
2005-04-19 10:25:00,32.87,32.95,32.87,32.89,26381.50037998045,32.87,32.95,32.87,32.89,26381.5004
2005-04-19 10:30:00,32.89,32.89,32.87,32.87,41255.02117033981,32.89,32.89,32.87,32.87,41255.0212
2005-04-19 10:35:00,32.87,32.9,32.86,32.87,39517.96764737814,32.87,32.9,32.86,32.87,39517.9676
2005-04-19 10:40:00,32.88,32.88,32.86,32.87,31266.96341331017,32.88,32.88,32.86,32.87,31266.9634
2005-04-19 10:45:00,32.87,32.87,32.8,32.81,45054.82575181848,32.87,32.87,32.8,32.81,45054.8258
2005-04-19 10:50:00,32.8,32.83,32.8,32.81,26381.50037998045,32.8,32.83,32.8,32.81,26381.5004
2005-04-19 10:55:00,32.82,32.82,32.78,32.82,20844.642275540114,32.82,32.82,32.78,32.82,20844.6423
2005-04-19 11:00:00,32.82,32.87,32.81,32.86,22147.43241776137,32.82,32.87,32.81,32.86,22147.4324
2005-04-19 11:05:00,32.86,32.86,32.8,32.83,7165.345782216915,32.86,32.86,32.8,32.83,7165.3458
2005-04-19 11:10:00,32.83,32.86,32.82,32.86,9879.491911844534,32.83,32.86,32.82,32.86,9879.4919
2005-04-19 11:15:00,32.86,32.86,32.81,32.82,22690.261643686896,32.86,32.86,32.81,32.82,22690.2616
2005-04-19 11:20:00,32.82,32.87,32.82,32.84,16067.745087395506,32.82,32.87,32.82,32.84,16067.7451
2005-04-19 11:25:00,32.84,32.98,32.81,32.94,47551.84019107589,32.84,32.98,32.81,32.94,47551.8402
2005-04-19 11:30:00,32.94,32.97,32.92,32.95,21713.169037020954,32.94,32.97,32.92,32.95,21713.169
2005-04-19 11:35:00,32.94,32.95,32.89,32.92,10639.452828140267,32.94,32.95,32.89,32.92,10639.4528
2005-04-19 11:40:00,32.92,32.92,32.86,32.87,26598.632070350668,32.92,32.92,32.86,32.87,26598.6321
2005-04-19 11:45:00,32.86,32.89,32.85,32.85,29312.77819997829,32.86,32.89,32.85,32.85,29312.7782
2005-04-19 11:50:00,32.86,32.86,32.83,32.86,10422.321137770055,32.86,32.86,32.83,32.86,10422.3211
2005-04-19 11:55:00,32.87,32.93,32.85,32.89,70567.7993703181,32.87,32.93,32.85,32.89,70567.7994
2005-04-19 12:00:00,32.88,32.89,32.88,32.88,29095.64650960808,32.88,32.89,32.88,32.88,29095.6465
2005-04-19 12:05:00,32.88,32.92,32.88,32.89,44403.430680707854,32.88,32.92,32.88,32.89,44403.4307
2005-04-19 12:10:00,32.89,32.9,32.88,32.88,10748.018673325372,32.89,32.9,32.88,32.88,10748.0187
2005-04-19 12:15:00,32.88,32.9,32.87,32.89,36369.5581370101,32.88,32.9,32.87,32.89,36369.5581
2005-04-19 12:20:00,32.88,32.89,32.85,32.86,26924.329605905983,32.88,32.89,32.85,32.86,26924.3296
2005-04-19 12:25:00,32.86,32.86,32.8,32.84,27141.4612962762,32.86,32.86,32.8,32.84,27141.4613
2005-04-19 12:30:00,32.84,32.86,32.82,32.84,8685.267614808381,32.84,32.86,32.82,32.84,8685.2676
2005-04-19 12:35:00,32.84,32.86,32.84,32.85,24970.144392574097,32.84,32.86,32.84,32.85,24970.1444
2005-04-19 12:40:00,32.85,32.86,32.8,32.81,33763.97785256759,32.85,32.86,32.8,32.81,33763.9779
2005-04-19 12:45:00,32.81,32.86,32.81,32.86,20301.8130496146,32.81,32.86,32.81,32.86,20301.813
2005-04-19 12:50:00,32.85,32.85,32.82,32.82,14222.125719248725,32.85,32.85,32.82,32.82,14222.1257
2005-04-19 12:55:00,32.82,32.86,32.8,32.8,38106.61165997177,32.82,32.86,32.8,32.8,38106.6117
2005-04-19 13:00:00,32.8,32.82,32.8,32.82,9553.79437628922,32.8,32.82,32.8,32.82,9553.7944
2005-04-19 13:05:00,32.82,32.82,32.81,32.81,22255.99826294648,32.82,32.82,32.81,32.81,22255.9983
2005-04-19 13:10:00,32.82,32.82,32.8,32.8,17696.232765172077,32.82,32.82,32.8,32.8,17696.2328
2005-04-19 13:15:00,32.8,32.81,32.76,32.8,27250.02714146129,32.8,32.81,32.76,32.8,27250.0271
2005-04-19 13:20:00,32.8,32.81,32.79,32.8,40495.06025404408,32.8,32.81,32.79,32.8,40495.0603
2005-04-19 13:25:00,32.8,32.83,32.8,32.81,43209.2063836717,32.8,32.83,32.8,32.81,43209.2064
2005-04-19 13:30:00,32.84,32.85,32.79,32.8,39409.40180219303,32.84,32.85,32.79,32.8,39409.4018
2005-04-19 13:35:00,32.79,32.81,32.79,32.8,29747.041580718706,32.79,32.81,32.79,32.8,29747.0416
2005-04-19 13:40:00,32.79,32.79,32.69,32.71,59059.819780697,32.79,32.79,32.69,32.71,59059.8198
2005-04-19 13:45:00,32.72,32.75,32.71,32.73,12593.638041472152,32.72,32.75,32.71,32.73,12593.638
2005-04-19 13:50:00,32.73,32.73,32.72,32.72,8033.872543697753,32.73,32.73,32.72,32.72,8033.8725
2005-04-19 13:55:00,32.73,32.73,32.7,32.7,43969.16729996744,32.73,32.73,32.7,32.7,43969.1673
2005-04-19 14:00:00,32.71,32.71,32.68,32.69,35501.03137552926,32.71,32.71,32.68,32.69,35501.0314
2005-04-19 14:05:00,32.69,32.7,32.69,32.69,8576.701769623276,32.69,32.7,32.69,32.69,8576.7018
2005-04-19 14:10:00,32.69,32.7,32.67,32.68,19324.72044294865,32.69,32.7,32.67,32.68,19324.7204
2005-04-19 14:15:00,32.68,32.73,32.68,32.73,45814.78666811421,32.68,32.73,32.68,32.73,45814.7867
2005-04-19 14:20:00,32.74,32.78,32.69,32.7,34741.070459233524,32.74,32.78,32.69,32.7,34741.0705
2005-04-19 14:25:00,32.7,32.7,32.69,32.7,26272.93453479536,32.7,32.7,32.69,32.7,26272.9345
2005-04-19 14:30:00,32.7,32.74,32.68,32.72,28769.948974052764,32.7,32.74,32.68,32.72,28769.949
2005-04-19 14:35:00,32.72,32.72,32.67,32.67,43209.2063836717,32.72,32.72,32.67,32.67,43209.2064
2005-04-19 14:40:00,32.68,32.72,32.67,32.7,33546.84616219738,32.68,32.72,32.67,32.7,33546.8462
2005-04-19 14:45:00,32.7,32.75,32.7,32.72,49506.025404407774,32.7,32.75,32.7,32.72,49506.0254
2005-04-19 14:50:00,32.72,32.77,32.71,32.72,11942.242970361523,32.72,32.77,32.71,32.72,11942.243
2005-04-19 14:55:00,32.72,32.72,32.67,32.67,72196.28704809467,32.72,32.72,32.67,32.67,72196.287
2005-04-19 15:00:00,32.67,32.7,32.64,32.67,85658.45185104766,32.67,32.7,32.64,32.67,85658.4519
2005-04-19 15:05:00,32.66,32.67,32.59,32.62,96732.16805992836,32.66,32.67,32.59,32.62,96732.1681
2005-04-19 15:10:00,32.62,32.62,32.59,32.59,32352.62186516122,32.62,32.62,32.59,32.59,32352.6219
2005-04-19 15:15:00,32.58,32.61,32.57,32.57,74584.73564216698,32.58,32.61,32.57,32.57,74584.7356
2005-04-19 15:20:00,32.58,32.58,32.48,32.51,122679.4050591684,32.58,32.58,32.48,32.51,122679.4051
2005-04-19 15:25:00,32.51,32.52,32.48,32.52,49506.025404407774,32.51,32.52,32.48,32.52,49506.0254
2005-04-19 15:30:00,32.52,32.63,32.52,32.63,89458.25643252634,32.52,32.63,32.52,32.63,89458.2564
2005-04-19 15:35:00,32.62,32.65,32.61,32.65,77841.71099772012,32.62,32.65,32.61,32.65,77841.711
2005-04-19 15:40:00,32.65,32.7,32.61,32.68,31158.39756812507,32.65,32.7,32.61,32.68,31158.3976
2005-04-19 15:45:00,32.69,32.69,32.63,32.67,52654.43491477581,32.69,32.69,32.63,32.67,52654.4349
2005-04-19 15:50:00,32.67,32.7,32.64,32.68,70676.3652155032,32.67,32.7,32.64,32.68,70676.3652
2005-04-19 15:55:00,32.69,32.7,32.61,32.69,190750.1899902291,32.69,32.7,32.61,32.69,190750.19
2005-04-20 09:30:00,32.6,32.91,32.6,32.62,103680.38215177506,32.6,32.91,32.6,32.62,103680.3822
2005-04-20 09:35:00,32.62,32.7,32.6,32.61,51243.07892736945,32.62,32.7,32.6,32.61,51243.0789
2005-04-20 09:40:00,32.62,32.66,32.6,32.66,46031.91835848442,32.62,32.66,32.6,32.66,46031.9184
2005-04-20 09:45:00,32.65,32.75,32.58,32.7,31809.792639235697,32.65,32.75,32.58,32.7,31809.7926
2005-04-20 09:50:00,32.7,32.74,32.61,32.61,30832.700032569755,32.7,32.74,32.61,32.61,30832.7
2005-04-20 09:55:00,32.63,32.63,32.26,32.29,68179.35077624579,32.63,32.63,32.26,32.29,68179.3508
2005-04-20 10:00:00,32.3,32.46,32.29,32.44,64270.98034958202,32.3,32.46,32.29,32.44,64270.9803
2005-04-20 10:05:00,32.44,32.56,32.42,32.54,69699.27260883726,32.44,32.56,32.42,32.54,69699.2726
2005-04-20 10:10:00,32.54,32.54,32.4,32.47,32678.319400716537,32.54,32.54,32.4,32.47,32678.3194
2005-04-20 10:15:00,32.44,32.52,32.43,32.52,42123.54793182065,32.44,32.52,32.43,32.52,42123.5479
2005-04-20 10:20:00,32.51,32.57,32.45,32.51,41906.41624145044,32.51,32.57,32.45,32.51,41906.4162
2005-04-20 10:25:00,32.5,32.56,32.49,32.55,19541.85213331886,32.5,32.56,32.49,32.55,19541.8521
2005-04-20 10:30:00,32.56,32.57,32.45,32.5,49831.72293996309,32.56,32.57,32.45,32.5,49831.7229
2005-04-20 10:35:00,32.51,32.52,32.49,32.5,29204.212354793184,32.51,32.52,32.49,32.5,29204.2124
2005-04-20 10:40:00,32.51,32.53,32.44,32.47,37238.08489849094,32.51,32.53,32.44,32.47,37238.0849
2005-04-20 10:45:00,32.47,32.5,32.47,32.47,32569.75355553143,32.47,32.5,32.47,32.47,32569.7536
2005-04-20 10:50:00,32.48,32.51,32.47,32.48,41037.889479969606,32.48,32.51,32.47,32.48,41037.8895
2005-04-20 10:55:00,32.47,32.66,32.47,32.66,32026.924329605907,32.47,32.66,32.47,32.66,32026.9243
2005-04-20 11:00:00,32.61,32.75,32.58,32.71,26490.066225165563,32.61,32.75,32.58,32.71,26490.0662
2005-04-20 11:05:00,32.69,32.7,32.61,32.67,29638.4757355336,32.69,32.7,32.61,32.67,29638.4757
2005-04-20 11:10:00,32.66,32.66,32.48,32.49,28227.11974812724,32.66,32.66,32.48,32.49,28227.1197
2005-04-20 11:15:00,32.5,32.52,32.47,32.51,28661.38312886766,32.5,32.52,32.47,32.51,28661.3831
2005-04-20 11:20:00,32.51,32.51,32.37,32.42,51894.47399848008,32.51,32.51,32.37,32.42,51894.474
2005-04-20 11:25:00,32.4,32.48,32.4,32.45,26381.50037998045,32.4,32.48,32.4,32.45,26381.5004
2005-04-20 11:30:00,32.47,32.47,32.38,32.41,34632.50461404842,32.47,32.47,32.38,32.41,34632.5046
2005-04-20 11:35:00,32.4,32.46,32.4,32.42,101617.63109325808,32.4,32.46,32.4,32.42,101617.6311
2005-04-20 11:40:00,32.42,32.42,32.4,32.42,6731.082401476496,32.42,32.42,32.4,32.42,6731.0824
2005-04-20 11:45:00,32.41,32.42,32.41,32.41,6513.950711106286,32.41,32.42,32.41,32.41,6513.9507
2005-04-20 11:50:00,32.42,32.46,32.4,32.46,11616.54543480621,32.42,32.46,32.4,32.46,11616.5454
2005-04-20 11:55:00,32.47,32.47,32.45,32.46,2822.711974812724,32.47,32.47,32.45,32.46,2822.712
2005-04-20 12:00:00,32.46,32.48,32.43,32.47,21278.90565628053,32.46,32.48,32.43,32.47,21278.9057
2005-04-20 12:05:00,32.48,32.49,32.46,32.49,6948.214091846705,32.48,32.49,32.46,32.49,6948.2141
2005-04-20 12:10:00,32.5,32.55,32.5,32.54,21387.47150146564,32.5,32.55,32.5,32.54,21387.4715
2005-04-20 12:15:00,32.54,32.54,32.49,32.52,12593.638041472152,32.54,32.54,32.49,32.52,12593.638
2005-04-20 12:20:00,32.51,32.62,32.51,32.59,21278.90565628053,32.51,32.62,32.51,32.59,21278.9057
2005-04-20 12:25:00,32.57,32.57,32.52,32.52,6079.687330365867,32.57,32.57,32.52,32.52,6079.6873
2005-04-20 12:30:00,32.52,32.52,32.49,32.51,45923.35251329932,32.52,32.52,32.49,32.51,45923.3525
2005-04-20 12:35:00,32.51,32.51,32.32,32.33,34632.50461404842,32.51,32.51,32.32,32.33,34632.5046
2005-04-20 12:40:00,32.34,32.45,32.33,32.43,30181.304961459125,32.34,32.45,32.33,32.43,30181.305
2005-04-20 12:45:00,32.44,32.47,32.41,32.42,15850.613397025296,32.44,32.47,32.41,32.42,15850.6134
2005-04-20 12:50:00,32.42,32.42,32.4,32.4,26490.066225165563,32.42,32.42,32.4,32.4,26490.0662
2005-04-20 12:55:00,32.4,32.4,32.37,32.37,20193.24720442949,32.4,32.4,32.37,32.37,20193.2472
2005-04-20 13:00:00,32.39,32.39,32.34,32.37,19650.417978503963,32.39,32.39,32.34,32.37,19650.418
2005-04-20 13:05:00,32.37,32.4,32.36,32.4,45489.0891325589,32.37,32.4,32.36,32.4,45489.0891
2005-04-20 13:10:00,32.4,32.4,32.39,32.39,12376.506351101943,32.4,32.4,32.39,32.39,12376.5064
2005-04-20 13:15:00,32.39,32.4,32.39,32.39,12702.203886657258,32.39,32.4,32.39,32.39,12702.2039
2005-04-20 13:20:00,32.4,32.41,32.39,32.4,17479.101074801867,32.4,32.41,32.39,32.4,17479.1011
2005-04-20 13:25:00,32.4,32.41,32.37,32.38,12919.335577027468,32.4,32.41,32.37,32.38,12919.3356
2005-04-20 13:30:00,32.38,32.39,32.34,32.36,31592.660948865487,32.38,32.39,32.34,32.36,31592.6609
2005-04-20 13:35:00,32.36,32.37,32.35,32.36,15416.350016284878,32.36,32.37,32.35,32.36,15416.35
2005-04-20 13:40:00,32.37,32.37,32.35,32.35,23233.09086961242,32.37,32.37,32.35,32.35,23233.0909
2005-04-20 13:45:00,32.35,32.37,32.34,32.35,9988.05775702964,32.35,32.37,32.34,32.35,9988.0578
2005-04-20 13:50:00,32.36,32.41,32.35,32.39,25187.276082944307,32.36,32.41,32.35,32.39,25187.2761
2005-04-20 13:55:00,32.4,32.4,32.38,32.4,13896.42818369341,32.4,32.4,32.38,32.4,13896.4282
2005-04-20 14:00:00,32.4,32.4,32.32,32.33,24753.012702203887,32.4,32.4,32.32,32.33,24753.0127
2005-04-20 14:05:00,32.33,32.34,32.28,32.29,69807.83845402236,32.33,32.34,32.28,32.29,69807.8385
2005-04-20 14:10:00,32.3,32.32,32.28,32.31,28009.98805775703,32.3,32.32,32.28,32.31,28009.9881
2005-04-20 14:15:00,32.31,32.32,32.28,32.28,47117.57681033547,32.31,32.32,32.28,32.28,47117.5768
2005-04-20 14:20:00,32.28,32.3,32.24,32.26,46791.87927478016,32.28,32.3,32.24,32.26,46791.8793
2005-04-20 14:25:00,32.26,32.27,32.24,32.25,24535.88101183368,32.26,32.27,32.24,32.25,24535.881
2005-04-20 14:30:00,32.25,32.26,32.24,32.25,29747.041580718706,32.25,32.26,32.24,32.25,29747.0416
2005-04-20 14:35:00,32.25,32.25,32.24,32.24,29421.344045163394,32.25,32.25,32.24,32.24,29421.344
2005-04-20 14:40:00,32.25,32.25,32.23,32.24,40386.49440885898,32.25,32.25,32.23,32.24,40386.4944
2005-04-20 14:45:00,32.24,32.25,32.19,32.21,54391.48843773749,32.24,32.25,32.19,32.21,54391.4884
2005-04-20 14:50:00,32.21,32.22,32.16,32.2,33655.41200738248,32.21,32.22,32.16,32.2,33655.412
2005-04-20 14:55:00,32.2,32.29,32.2,32.29,25838.671154054937,32.2,32.29,32.2,32.29,25838.6712
2005-04-20 15:00:00,32.29,32.3,32.22,32.23,33112.58278145696,32.29,32.3,32.22,32.23,33112.5828
2005-04-20 15:05:00,32.22,32.24,32.21,32.22,31918.3584844208,32.22,32.24,32.21,32.22,31918.3585
2005-04-20 15:10:00,32.24,32.24,32.16,32.16,27684.29052220172,32.24,32.24,32.16,32.16,27684.2905
2005-04-20 15:15:00,32.16,32.16,32.11,32.12,52980.132450331126,32.16,32.16,32.11,32.12,52980.1325
2005-04-20 15:20:00,32.12,32.15,32.06,32.09,57105.63456736511,32.12,32.15,32.06,32.09,57105.6346
2005-04-20 15:25:00,32.09,32.18,32.05,32.06,68396.482466616,32.09,32.18,32.05,32.06,68396.4825
2005-04-20 15:30:00,32.05,32.19,32.02,32.19,60471.17576810336,32.05,32.19,32.02,32.19,60471.1758
2005-04-20 15:35:00,32.2,32.2,32.14,32.16,93040.9293236348,32.2,32.2,32.14,32.16,93040.9293
2005-04-20 15:40:00,32.16,32.18,32.14,32.16,130604.71175768104,32.16,32.18,32.14,32.16,130604.7118
2005-04-20 15:45:00,32.16,32.17,32.09,32.11,155683.42199544024,32.16,32.17,32.09,32.11,155683.422
2005-04-20 15:50:00,32.09,32.28,32.09,32.15,242427.5322983389,32.09,32.28,32.09,32.15,242427.5323
2005-04-20 15:55:00,32.15,32.16,32.01,32.03,277602.8661383129,32.15,32.16,32.01,32.03,277602.8661
2005-04-21 09:30:00,32.4,32.48,32.16,32.22,82184.34480512432,32.4,32.48,32.16,32.22,82184.3448
2005-04-21 09:35:00,32.23,32.36,32.22,32.35,53848.659211811966,32.23,32.36,32.22,32.35,53848.6592
2005-04-21 09:40:00,32.38,32.46,32.35,32.39,42014.98208663554,32.38,32.46,32.35,32.39,42014.9821
2005-04-21 09:45:00,32.39,32.41,32.38,32.39,28118.55390294213,32.39,32.41,32.38,32.39,28118.5539
2005-04-21 09:50:00,32.39,32.41,32.3,32.35,44620.562371078064,32.39,32.41,32.3,32.35,44620.5624
2005-04-21 09:55:00,32.35,32.47,32.34,32.46,84247.0958636413,32.35,32.47,32.34,32.46,84247.0959
2005-04-21 10:00:00,32.46,32.47,32.31,32.31,40060.79687330366,32.46,32.47,32.31,32.31,40060.7969
2005-04-21 10:05:00,32.31,32.34,32.28,32.33,28987.08066442297,32.31,32.34,32.28,32.33,28987.0807
2005-04-21 10:10:00,32.32,32.34,32.28,32.34,33763.97785256759,32.32,32.34,32.28,32.34,33763.9779
2005-04-21 10:15:00,32.34,32.36,32.28,32.28,29747.041580718706,32.34,32.36,32.28,32.28,29747.0416
2005-04-21 10:20:00,32.28,32.37,32.28,32.34,31592.660948865487,32.28,32.37,32.28,32.34,31592.6609
2005-04-21 10:25:00,32.35,32.37,32.33,32.37,17261.969384431657,32.35,32.37,32.33,32.37,17261.9694
2005-04-21 10:30:00,32.37,32.44,32.34,32.41,27141.4612962762,32.37,32.44,32.34,32.41,27141.4613
2005-04-21 10:35:00,32.41,32.44,32.33,32.37,25187.276082944307,32.41,32.44,32.33,32.37,25187.2761
2005-04-21 10:40:00,32.34,32.39,32.33,32.33,18673.325371838026,32.34,32.39,32.33,32.33,18673.3254
2005-04-21 10:45:00,32.33,32.38,32.33,32.38,18673.325371838026,32.33,32.38,32.33,32.38,18673.3254
2005-04-21 10:50:00,32.38,32.44,32.37,32.44,34306.807078493104,32.38,32.44,32.37,32.44,34306.8071
2005-04-21 10:55:00,32.44,32.47,32.38,32.4,23233.09086961242,32.44,32.47,32.38,32.4,23233.0909
2005-04-21 11:00:00,32.39,32.41,32.38,32.4,51460.21061773966,32.39,32.41,32.38,32.4,51460.2106
2005-04-21 11:05:00,32.4,32.4,32.38,32.39,10965.150363695582,32.4,32.4,32.38,32.39,10965.1504
2005-04-21 11:10:00,32.38,32.4,32.38,32.4,25730.10530886983,32.38,32.4,32.38,32.4,25730.1053
2005-04-21 11:15:00,32.4,32.4,32.38,32.39,6513.950711106286,32.4,32.4,32.38,32.39,6513.9507
2005-04-21 11:20:00,32.39,32.45,32.39,32.41,25730.10530886983,32.39,32.45,32.39,32.41,25730.1053
2005-04-21 11:25:00,32.4,32.42,32.38,32.4,14547.82325480404,32.4,32.42,32.38,32.4,14547.8233
2005-04-21 11:30:00,32.4,32.42,32.38,32.42,13787.862338508306,32.4,32.42,32.38,32.42,13787.8623
2005-04-21 11:35:00,32.42,32.42,32.4,32.42,13353.598957767888,32.42,32.42,32.4,32.42,13353.599
2005-04-21 11:40:00,32.42,32.45,32.41,32.44,18673.325371838026,32.42,32.45,32.41,32.44,18673.3254
2005-04-21 11:45:00,32.44,32.46,32.43,32.45,13570.730648138097,32.44,32.46,32.43,32.45,13570.7306
2005-04-21 11:50:00,32.45,32.47,32.43,32.47,18564.75952665292,32.45,32.47,32.43,32.47,18564.7595
2005-04-21 11:55:00,32.46,32.46,32.44,32.45,8142.438388882858,32.46,32.46,32.44,32.45,8142.4384
2005-04-21 12:00:00,32.45,32.55,32.45,32.51,34849.63630441863,32.45,32.55,32.45,32.51,34849.6363
2005-04-21 12:05:00,32.51,32.55,32.45,32.51,18021.930300727392,32.51,32.55,32.45,32.51,18021.9303
2005-04-21 12:10:00,32.51,32.55,32.51,32.54,24535.88101183368,32.51,32.55,32.51,32.54,24535.881
2005-04-21 12:15:00,32.54,32.55,32.51,32.52,20953.20812072522,32.54,32.55,32.51,32.52,20953.2081
2005-04-21 12:20:00,32.52,32.58,32.52,32.55,28444.25143849745,32.52,32.58,32.52,32.55,28444.2514
2005-04-21 12:25:00,32.53,32.58,32.53,32.57,22581.69579850179,32.53,32.58,32.53,32.57,22581.6958
2005-04-21 12:30:00,32.58,32.58,32.52,32.52,17696.232765172077,32.58,32.58,32.52,32.52,17696.2328
2005-04-21 12:35:00,32.52,32.53,32.46,32.47,18781.891217023127,32.52,32.53,32.46,32.47,18781.8912
2005-04-21 12:40:00,32.47,32.48,32.46,32.46,9336.662685919013,32.47,32.48,32.46,32.46,9336.6627
2005-04-21 12:45:00,32.47,32.5,32.47,32.5,43209.2063836717,32.47,32.5,32.47,32.5,43209.2064
2005-04-21 12:50:00,32.49,32.51,32.45,32.45,13245.033112582782,32.49,32.51,32.45,32.45,13245.0331
2005-04-21 12:55:00,32.46,32.46,32.4,32.4,19758.98382368907,32.46,32.46,32.4,32.4,19758.9838
2005-04-21 13:00:00,32.4,32.41,32.38,32.38,35066.76799478884,32.4,32.41,32.38,32.38,35066.768
2005-04-21 13:05:00,32.38,32.39,32.37,32.37,27032.895451091088,32.38,32.39,32.37,32.37,27032.8955
2005-04-21 13:10:00,32.38,32.42,32.37,32.4,21170.33981109543,32.38,32.42,32.37,32.4,21170.3398
2005-04-21 13:15:00,32.4,32.44,32.4,32.44,14004.994028878516,32.4,32.44,32.4,32.44,14004.994
2005-04-21 13:20:00,32.44,32.44,32.38,32.39,19324.72044294865,32.44,32.44,32.38,32.39,19324.7204
2005-04-21 13:25:00,32.4,32.4,32.36,32.36,11725.111279991315,32.4,32.4,32.36,32.36,11725.1113
2005-04-21 13:30:00,32.36,32.36,32.34,32.34,24753.012702203887,32.36,32.36,32.34,32.34,24753.0127
2005-04-21 13:35:00,32.35,32.4,32.34,32.4,31049.831722939965,32.35,32.4,32.34,32.4,31049.8317
2005-04-21 13:40:00,32.38,32.41,32.38,32.39,17913.364455542287,32.38,32.41,32.38,32.39,17913.3645
2005-04-21 13:45:00,32.39,32.41,32.37,32.39,25295.84192812941,32.39,32.41,32.37,32.39,25295.8419
2005-04-21 13:50:00,32.39,32.4,32.35,32.36,23124.52502442732,32.39,32.4,32.35,32.36,23124.525
2005-04-21 13:55:00,32.35,32.37,32.34,32.36,13570.730648138097,32.35,32.37,32.34,32.36,13570.7306
2005-04-21 14:00:00,32.37,32.38,32.34,32.38,16393.44262295082,32.37,32.38,32.34,32.38,16393.4426
2005-04-21 14:05:00,32.37,32.47,32.37,32.46,39192.27011182282,32.37,32.47,32.37,32.46,39192.2701
2005-04-21 14:10:00,32.46,32.49,32.44,32.48,17913.364455542287,32.46,32.49,32.44,32.48,17913.3645
2005-04-21 14:15:00,32.46,32.52,32.42,32.44,22907.393334057106,32.46,32.52,32.42,32.44,22907.3933
2005-04-21 14:20:00,32.44,32.54,32.44,32.54,18999.022907393333,32.44,32.54,32.44,32.54,18999.0229
2005-04-21 14:25:00,32.54,32.54,32.49,32.5,19650.417978503963,32.54,32.54,32.49,32.5,19650.418
2005-04-21 14:30:00,32.49,32.49,32.41,32.43,16393.44262295082,32.49,32.49,32.41,32.43,16393.4426
2005-04-21 14:35:00,32.43,32.46,32.4,32.46,25947.23699924004,32.43,32.46,32.4,32.46,25947.237
2005-04-21 14:40:00,32.46,32.51,32.46,32.5,9119.5309955488,32.46,32.51,32.46,32.5,9119.531
2005-04-21 14:45:00,32.5,32.51,32.49,32.5,31592.660948865487,32.5,32.51,32.49,32.5,31592.6609
2005-04-21 14:50:00,32.5,32.51,32.48,32.51,40495.06025404408,32.5,32.51,32.48,32.51,40495.0603
2005-04-21 14:55:00,32.51,32.52,32.51,32.51,31592.660948865487,32.51,32.52,32.51,32.51,31592.6609
2005-04-21 15:00:00,32.51,32.52,32.51,32.51,39517.96764737814,32.51,32.52,32.51,32.51,39517.9676
2005-04-21 15:05:00,32.51,32.53,32.51,32.52,35935.29475626968,32.51,32.53,32.51,32.52,35935.2948
2005-04-21 15:10:00,32.53,32.55,32.52,32.54,30941.26587775486,32.53,32.55,32.52,32.54,30941.2659
2005-04-21 15:15:00,32.54,32.54,32.51,32.52,32026.924329605907,32.54,32.54,32.51,32.52,32026.9243
2005-04-21 15:20:00,32.52,32.54,32.51,32.54,44403.430680707854,32.52,32.54,32.51,32.54,44403.4307
2005-04-21 15:25:00,32.55,32.62,32.55,32.61,44077.73314515254,32.55,32.62,32.55,32.61,44077.7331
2005-04-21 15:30:00,32.61,32.75,32.58,32.68,88155.46629030508,32.61,32.75,32.58,32.68,88155.4663
2005-04-21 15:35:00,32.68,32.71,32.64,32.64,35826.728911084574,32.68,32.71,32.64,32.64,35826.7289
2005-04-21 15:40:00,32.66,32.69,32.62,32.62,42449.24546737597,32.66,32.69,32.62,32.62,42449.2455
2005-04-21 15:45:00,32.61,32.63,32.54,32.54,27575.724677016613,32.61,32.63,32.54,32.54,27575.7247
2005-04-21 15:50:00,32.54,32.56,32.51,32.52,55802.84442514385,32.54,32.56,32.51,32.52,55802.8444
2005-04-21 15:55:00,32.52,32.66,32.51,32.62,95103.68038215178,32.52,32.66,32.51,32.62,95103.6804
2005-04-22 09:30:00,32.43,32.62,32.41,32.55,62751.05851699055,32.43,32.62,32.41,32.55,62751.0585
2005-04-22 09:35:00,32.52,32.64,32.52,32.61,49831.72293996309,32.52,32.64,32.52,32.61,49831.7229
2005-04-22 09:40:00,32.6,32.75,32.55,32.72,37020.95320812073,32.6,32.75,32.55,32.72,37020.9532
2005-04-22 09:45:00,32.71,32.93,32.7,32.92,52437.3032244056,32.71,32.93,32.7,32.92,52437.3032
2005-04-22 09:50:00,32.92,32.98,32.73,32.73,109217.2402562154,32.92,32.98,32.73,32.73,109217.2403
2005-04-22 09:55:00,32.72,32.81,32.72,32.81,22038.86657257627,32.72,32.81,32.72,32.81,22038.8666
2005-04-22 10:00:00,32.83,32.89,32.8,32.8,20627.510585169905,32.83,32.89,32.8,32.8,20627.5106
2005-04-22 10:05:00,32.8,32.85,32.77,32.79,16393.44262295082,32.8,32.85,32.77,32.79,16393.4426
2005-04-22 10:10:00,32.79,32.87,32.79,32.87,21930.300727391164,32.79,32.87,32.79,32.87,21930.3007
2005-04-22 10:15:00,32.87,32.98,32.86,32.93,27032.895451091088,32.87,32.98,32.86,32.93,27032.8955
2005-04-22 10:20:00,32.93,32.95,32.89,32.9,30072.73911627402,32.93,32.95,32.89,32.9,30072.7391
2005-04-22 10:25:00,32.92,33.01,32.89,33.01,30724.13418738465,32.92,33.01,32.89,33.01,30724.1342
2005-04-22 10:30:00,32.99,33.02,32.95,32.97,96515.03636955816,32.99,33.02,32.95,32.97,96515.0364
2005-04-22 10:35:00,32.93,32.96,32.88,32.89,14982.086635544458,32.93,32.96,32.88,32.89,14982.0866
2005-04-22 10:40:00,32.88,32.88,32.83,32.83,17153.403539246552,32.88,32.88,32.83,32.83,17153.4035
2005-04-22 10:45:00,32.85,32.91,32.82,32.9,19976.11551405928,32.85,32.91,32.82,32.9,19976.1155
2005-04-22 10:50:00,32.9,32.98,32.89,32.94,14873.520790359353,32.9,32.98,32.89,32.94,14873.5208
2005-04-22 10:55:00,32.94,32.96,32.9,32.92,15524.915861469985,32.94,32.96,32.9,32.92,15524.9159
2005-04-22 11:00:00,32.9,32.93,32.89,32.91,11073.716208880687,32.9,32.93,32.89,32.91,11073.7162
2005-04-22 11:05:00,32.93,32.93,32.84,32.87,22147.43241776137,32.93,32.93,32.84,32.87,22147.4324
2005-04-22 11:10:00,32.88,32.89,32.86,32.87,10965.150363695582,32.88,32.89,32.86,32.87,10965.1504
2005-04-22 11:15:00,32.86,32.93,32.86,32.9,39083.70426663772,32.86,32.93,32.86,32.9,39083.7043
2005-04-22 11:20:00,32.92,32.93,32.89,32.93,22690.261643686896,32.92,32.93,32.89,32.93,22690.2616
2005-04-22 11:25:00,32.93,32.94,32.91,32.92,10856.584518510475,32.93,32.94,32.91,32.92,10856.5845
2005-04-22 11:30:00,32.92,32.96,32.91,32.93,21278.90565628053,32.92,32.96,32.91,32.93,21278.9057
2005-04-22 11:35:00,32.93,32.98,32.92,32.97,18564.75952665292,32.93,32.98,32.92,32.97,18564.7595
2005-04-22 11:40:00,32.97,32.98,32.93,32.96,13136.467267397677,32.97,32.98,32.93,32.96,13136.4673
2005-04-22 11:45:00,32.98,33.02,32.94,33.01,32461.187710346327,32.98,33.02,32.94,33.01,32461.1877
2005-04-22 11:50:00,33.01,33.01,32.98,32.99,18130.496145912497,33.01,33.01,32.98,32.99,18130.4961
2005-04-22 11:55:00,32.98,33.0,32.91,33.0,24210.18347627836,32.98,33.0,32.91,33.0,24210.1835
2005-04-22 12:00:00,33.01,33.02,32.96,32.98,17587.666919986972,33.01,33.02,32.96,32.98,17587.6669
2005-04-22 12:05:00,32.98,32.99,32.94,32.97,34849.63630441863,32.98,32.99,32.94,32.97,34849.6363
2005-04-22 12:10:00,32.94,33.01,32.94,32.99,16393.44262295082,32.94,33.01,32.94,32.99,16393.4426
2005-04-22 12:15:00,32.99,33.02,32.96,33.0,16827.70600369124,32.99,33.02,32.96,33.0,16827.706
2005-04-22 12:20:00,33.01,33.07,33.0,33.04,24644.446857018786,33.01,33.07,33.0,33.04,24644.4469
2005-04-22 12:25:00,33.05,33.07,32.96,33.04,57648.46379329063,33.05,33.07,32.96,33.04,57648.4638
2005-04-22 12:30:00,33.06,33.16,33.04,33.1,49180.32786885246,33.06,33.16,33.04,33.1,49180.3279
2005-04-22 12:35:00,33.1,33.15,33.08,33.1,18890.45706220823,33.1,33.15,33.08,33.1,18890.4571
2005-04-22 12:40:00,33.1,33.33,33.1,33.33,71327.76028661383,33.1,33.33,33.1,33.33,71327.7603
2005-04-22 12:45:00,33.33,33.41,33.33,33.37,45271.95744218869,33.33,33.41,33.33,33.37,45271.9574
2005-04-22 12:50:00,33.36,33.43,33.35,33.36,51351.64477255456,33.36,33.43,33.35,33.36,51351.6448
2005-04-22 12:55:00,33.36,33.46,33.35,33.44,45706.22082292911,33.36,33.46,33.35,33.44,45706.2208
2005-04-22 13:00:00,33.44,33.46,33.38,33.41,28878.51481923787,33.44,33.46,33.38,33.41,28878.5148
2005-04-22 13:05:00,33.41,33.41,33.36,33.37,11290.847899250895,33.41,33.41,33.36,33.37,11290.8479
2005-04-22 13:10:00,33.37,33.41,33.37,33.37,18021.930300727392,33.37,33.41,33.37,33.37,18021.9303
2005-04-22 13:15:00,33.37,33.4,33.35,33.37,13896.42818369341,33.37,33.4,33.35,33.37,13896.4282
2005-04-22 13:20:00,33.37,33.39,33.37,33.38,17913.364455542287,33.37,33.39,33.37,33.38,17913.3645
2005-04-22 13:25:00,33.38,33.38,33.37,33.38,10748.018673325372,33.38,33.38,33.37,33.38,10748.0187
2005-04-22 13:30:00,33.38,33.39,33.38,33.39,9662.360221474324,33.38,33.39,33.38,33.39,9662.3602
2005-04-22 13:35:00,33.38,33.39,33.38,33.38,16610.57431332103,33.38,33.39,33.38,33.38,16610.5743
2005-04-22 13:40:00,33.38,33.39,33.36,33.38,21061.773965910324,33.38,33.39,33.36,33.38,21061.774
2005-04-22 13:45:00,33.38,33.39,33.35,33.35,10856.584518510475,33.38,33.39,33.35,33.35,10856.5845
2005-04-22 13:50:00,33.35,33.37,33.35,33.36,11725.111279991315,33.35,33.37,33.35,33.36,11725.1113
2005-04-22 13:55:00,33.37,33.49,33.36,33.49,26815.76376072088,33.37,33.49,33.36,33.49,26815.7638
2005-04-22 14:00:00,33.49,33.49,33.42,33.43,17044.837694061447,33.49,33.49,33.42,33.43,17044.8377
2005-04-22 14:05:00,33.42,33.43,33.38,33.38,13570.730648138097,33.42,33.43,33.38,33.38,13570.7306
2005-04-22 14:10:00,33.38,33.39,33.3,33.35,37129.51905330584,33.38,33.39,33.3,33.35,37129.5191
2005-04-22 14:15:00,33.35,33.35,33.26,33.28,24210.18347627836,33.35,33.35,33.26,33.28,24210.1835
2005-04-22 14:20:00,33.28,33.3,33.14,33.18,39952.23102811856,33.28,33.3,33.14,33.18,39952.231
2005-04-22 14:25:00,33.21,33.27,33.2,33.25,26598.632070350668,33.21,33.27,33.2,33.25,26598.6321
2005-04-22 14:30:00,33.26,33.36,33.22,33.36,23015.95917924221,33.26,33.36,33.22,33.36,23015.9592
2005-04-22 14:35:00,33.34,33.43,33.34,33.4,76756.05254586907,33.34,33.43,33.34,33.4,76756.0525
2005-04-22 14:40:00,33.4,33.4,33.14,33.14,101726.19693844316,33.4,33.4,33.14,33.14,101726.1969
2005-04-22 14:45:00,33.16,33.16,33.06,33.07,57539.89794810553,33.16,33.16,33.06,33.07,57539.8979
2005-04-22 14:50:00,33.07,33.15,33.05,33.13,43426.33807404191,33.07,33.15,33.05,33.13,43426.3381
2005-04-22 14:55:00,33.14,33.18,33.1,33.16,50917.38139181414,33.14,33.18,33.1,33.16,50917.3814
2005-04-22 15:00:00,33.17,33.18,33.11,33.14,86201.28107697319,33.17,33.18,33.11,33.14,86201.2811
2005-04-22 15:05:00,33.14,33.14,33.11,33.11,22147.43241776137,33.14,33.14,33.11,33.11,22147.4324
2005-04-22 15:10:00,33.12,33.12,33.03,33.09,50374.55216588861,33.12,33.12,33.03,33.09,50374.5522
2005-04-22 15:15:00,33.09,33.11,33.07,33.08,29421.344045163394,33.09,33.11,33.07,33.08,29421.344
2005-04-22 15:20:00,33.07,33.1,33.01,33.01,70459.233525133,33.07,33.1,33.01,33.01,70459.2335
2005-04-22 15:25:00,33.01,33.02,32.93,32.93,83378.56910216046,33.01,33.02,32.93,32.93,83378.5691
2005-04-22 15:30:00,32.95,32.95,32.83,32.84,62099.66344587993,32.95,32.95,32.83,32.84,62099.6634
2005-04-22 15:35:00,32.83,32.86,32.77,32.85,108023.01595917925,32.83,32.86,32.77,32.85,108023.016
2005-04-22 15:40:00,32.85,32.87,32.71,32.75,98903.48496363044,32.85,32.87,32.71,32.75,98903.485
2005-04-22 15:45:00,32.74,32.75,32.61,32.61,129410.48746064489,32.74,32.75,32.61,32.61,129410.4875
2005-04-22 15:50:00,32.62,32.68,32.53,32.6,160351.75333839975,32.62,32.68,32.53,32.6,160351.7533
2005-04-22 15:55:00,32.62,32.67,32.59,32.61,195744.2188687439,32.62,32.67,32.59,32.61,195744.2189
2005-04-25 09:30:00,32.88,32.88,32.7,32.75,45054.82575181848,32.88,32.88,32.7,32.75,45054.8258
2005-04-25 09:35:00,32.71,32.75,32.68,32.68,20736.07643035501,32.71,32.75,32.68,32.68,20736.0764
2005-04-25 09:40:00,32.68,32.75,32.46,32.51,63728.1511236565,32.68,32.75,32.46,32.51,63728.1511
2005-04-25 09:45:00,32.51,32.57,32.45,32.46,46249.05004885463,32.51,32.57,32.45,32.46,46249.05
2005-04-25 09:50:00,32.46,32.51,32.4,32.45,52980.132450331126,32.46,32.51,32.4,32.45,52980.1325
2005-04-25 09:55:00,32.43,32.45,32.31,32.36,49397.45955922267,32.43,32.45,32.31,32.36,49397.4596
2005-04-25 10:00:00,32.34,32.43,32.33,32.42,29855.60742590381,32.34,32.43,32.33,32.42,29855.6074
2005-04-25 10:05:00,32.4,32.51,32.33,32.47,52545.86906959071,32.4,32.51,32.33,32.47,52545.8691
2005-04-25 10:10:00,32.47,32.59,32.47,32.57,51243.07892736945,32.47,32.59,32.47,32.57,51243.0789
2005-04-25 10:15:00,32.57,32.57,32.41,32.46,32352.62186516122,32.57,32.57,32.41,32.46,32352.6219
2005-04-25 10:20:00,32.45,32.46,32.39,32.42,29095.64650960808,32.45,32.46,32.39,32.42,29095.6465
2005-04-25 10:25:00,32.41,32.45,32.39,32.39,18456.19368146781,32.41,32.45,32.39,32.39,18456.1937
2005-04-25 10:30:00,32.39,32.42,32.38,32.4,12159.374660731732,32.39,32.42,32.38,32.4,12159.3747
2005-04-25 10:35:00,32.4,32.42,32.36,32.4,25947.23699924004,32.4,32.42,32.36,32.4,25947.237
2005-04-25 10:40:00,32.41,32.42,32.33,32.33,44837.69406144827,32.41,32.42,32.33,32.33,44837.6941
2005-04-25 10:45:00,32.34,32.38,32.32,32.35,22581.69579850179,32.34,32.38,32.32,32.35,22581.6958
2005-04-25 10:50:00,32.36,32.46,32.35,32.44,31918.3584844208,32.36,32.46,32.35,32.44,31918.3585
2005-04-25 10:55:00,32.44,32.55,32.4,32.55,20953.20812072522,32.44,32.55,32.4,32.55,20953.2081
2005-04-25 11:00:00,32.55,32.68,32.52,32.65,59059.819780697,32.55,32.68,32.52,32.65,59059.8198
2005-04-25 11:05:00,32.63,32.88,32.61,32.66,74910.4331777223,32.63,32.88,32.61,32.66,74910.4332
2005-04-25 11:10:00,32.65,32.73,32.59,32.61,28009.98805775703,32.65,32.73,32.59,32.61,28009.9881
2005-04-25 11:15:00,32.61,32.63,32.49,32.53,25404.40777331452,32.61,32.63,32.49,32.53,25404.4078
2005-04-25 11:20:00,32.53,32.63,32.53,32.61,33872.54369775269,32.53,32.63,32.53,32.61,33872.5437
2005-04-25 11:25:00,32.61,32.64,32.61,32.64,18999.022907393333,32.61,32.64,32.61,32.64,18999.0229
2005-04-25 11:30:00,32.65,32.67,32.63,32.63,44729.12821626317,32.65,32.67,32.63,32.63,44729.1282
2005-04-25 11:35:00,32.63,32.7,32.63,32.66,30724.13418738465,32.63,32.7,32.63,32.66,30724.1342
2005-04-25 11:40:00,32.65,32.67,32.64,32.65,10856.584518510475,32.65,32.67,32.64,32.65,10856.5845
2005-04-25 11:45:00,32.66,32.67,32.65,32.65,10639.452828140267,32.66,32.67,32.65,32.65,10639.4528
2005-04-25 11:50:00,32.66,32.67,32.64,32.67,4885.463033329715,32.66,32.67,32.64,32.67,4885.463
2005-04-25 11:55:00,32.67,32.69,32.66,32.68,8359.570079253068,32.67,32.69,32.66,32.68,8359.5701
2005-04-25 12:00:00,32.68,32.69,32.62,32.62,16827.70600369124,32.68,32.69,32.62,32.62,16827.706
2005-04-25 12:05:00,32.62,32.68,32.62,32.64,5862.555639995658,32.62,32.68,32.62,32.64,5862.5556
2005-04-25 12:10:00,32.63,32.68,32.61,32.61,14004.994028878516,32.63,32.68,32.61,32.61,14004.994
2005-04-25 12:15:00,32.61,32.61,32.49,32.51,33981.1095429378,32.61,32.61,32.49,32.51,33981.1095
2005-04-25 12:20:00,32.53,32.53,32.5,32.52,19433.28628813376,32.53,32.53,32.5,32.52,19433.2863
2005-04-25 12:25:00,32.53,32.56,32.52,32.55,10096.623602214744,32.53,32.56,32.52,32.55,10096.6236
2005-04-25 12:30:00,32.56,32.64,32.56,32.62,15199.218325914668,32.56,32.64,32.56,32.62,15199.2183
2005-04-25 12:35:00,32.62,32.63,32.59,32.61,5319.726414070134,32.62,32.63,32.59,32.61,5319.7264
2005-04-25 12:40:00,32.63,32.63,32.6,32.62,12810.769731842363,32.63,32.63,32.6,32.62,12810.7697
2005-04-25 12:45:00,32.61,32.61,32.56,32.56,12267.940505916838,32.61,32.61,32.56,32.56,12267.9405
2005-04-25 12:50:00,32.56,32.57,32.51,32.53,7382.477472587125,32.56,32.57,32.51,32.53,7382.4775
2005-04-25 12:55:00,32.53,32.55,32.5,32.51,9228.096840733906,32.53,32.55,32.5,32.51,9228.0968
2005-04-25 13:00:00,32.49,32.5,32.41,32.44,10748.018673325372,32.49,32.5,32.41,32.44,10748.0187
2005-04-25 13:05:00,32.46,32.47,32.42,32.47,9119.5309955488,32.46,32.47,32.42,32.47,9119.531
2005-04-25 13:10:00,32.46,32.46,32.42,32.42,12702.203886657258,32.46,32.46,32.42,32.42,12702.2039
2005-04-25 13:15:00,32.44,32.49,32.42,32.48,20301.8130496146,32.44,32.49,32.42,32.48,20301.813
2005-04-25 13:20:00,32.48,32.49,32.48,32.49,3582.6728911084574,32.48,32.49,32.48,32.49,3582.6729
2005-04-25 13:25:00,32.49,32.49,32.42,32.42,52763.00075996092,32.49,32.49,32.42,32.42,52763.0008
2005-04-25 13:30:00,32.4,32.51,32.38,32.51,20193.24720442949,32.4,32.51,32.38,32.51,20193.2472
2005-04-25 13:35:00,32.49,32.5,32.47,32.49,9336.662685919013,32.49,32.5,32.47,32.49,9336.6627
2005-04-25 13:40:00,32.5,32.51,32.44,32.46,18456.19368146781,32.5,32.51,32.44,32.46,18456.1937
2005-04-25 13:45:00,32.46,32.47,32.4,32.4,38323.74335034198,32.46,32.47,32.4,32.4,38323.7434
2005-04-25 13:50:00,32.4,32.4,32.36,32.37,19976.11551405928,32.4,32.4,32.36,32.37,19976.1155
2005-04-25 13:55:00,32.35,32.39,32.29,32.31,51460.21061773966,32.35,32.39,32.29,32.31,51460.2106
2005-04-25 14:00:00,32.31,32.38,32.29,32.38,39083.70426663772,32.31,32.38,32.29,32.38,39083.7043
2005-04-25 14:05:00,32.39,32.39,32.33,32.37,23993.05178590816,32.39,32.39,32.33,32.37,23993.0518
2005-04-25 14:10:00,32.37,32.39,32.37,32.39,41146.45532515471,32.37,32.39,32.37,32.39,41146.4553
2005-04-25 14:15:00,32.39,32.4,32.32,32.32,58842.68809032679,32.39,32.4,32.32,32.32,58842.6881
2005-04-25 14:20:00,32.36,32.38,32.34,32.34,19324.72044294865,32.36,32.38,32.34,32.34,19324.7204
2005-04-25 14:25:00,32.34,32.38,32.32,32.37,28769.948974052764,32.34,32.38,32.32,32.37,28769.949
2005-04-25 14:30:00,32.37,32.37,32.32,32.34,16719.140158506136,32.37,32.37,32.32,32.34,16719.1402
2005-04-25 14:35:00,32.35,32.35,32.32,32.33,17804.798610357182,32.35,32.35,32.32,32.33,17804.7986
2005-04-25 14:40:00,32.33,32.37,32.32,32.34,48203.23526218652,32.33,32.37,32.32,32.34,48203.2353
2005-04-25 14:45:00,32.33,32.33,32.24,32.26,56128.54196069916,32.33,32.33,32.24,32.26,56128.542
2005-04-25 14:50:00,32.27,32.27,32.25,32.25,41146.45532515471,32.27,32.27,32.25,32.25,41146.4553
2005-04-25 14:55:00,32.26,32.3,32.25,32.28,17804.798610357182,32.26,32.3,32.25,32.28,17804.7986
2005-04-25 15:00:00,32.29,32.29,32.24,32.27,50917.38139181414,32.29,32.29,32.24,32.27,50917.3814
2005-04-25 15:05:00,32.27,32.29,32.26,32.28,23775.920095537946,32.27,32.29,32.26,32.28,23775.9201
2005-04-25 15:10:00,32.28,32.29,32.27,32.27,18673.325371838026,32.28,32.29,32.27,32.27,18673.3254
2005-04-25 15:15:00,32.27,32.27,32.24,32.26,54934.317663663016,32.27,32.27,32.24,32.26,54934.3177
2005-04-25 15:20:00,32.25,32.27,32.25,32.26,82510.04234067962,32.25,32.27,32.25,32.26,82510.0423
2005-04-25 15:25:00,32.27,32.34,32.26,32.33,35609.597220714364,32.27,32.34,32.26,32.33,35609.5972
2005-04-25 15:30:00,32.32,32.39,32.32,32.39,50700.24970144393,32.32,32.39,32.32,32.39,50700.2497
2005-04-25 15:35:00,32.38,32.39,32.35,32.37,43534.90391922701,32.38,32.39,32.35,32.37,43534.9039
2005-04-25 15:40:00,32.37,32.41,32.36,32.41,42123.54793182065,32.37,32.41,32.36,32.41,42123.5479
2005-04-25 15:45:00,32.4,32.52,32.4,32.43,131473.23851916188,32.4,32.52,32.4,32.43,131473.2385
2005-04-25 15:50:00,32.44,32.49,32.43,32.47,58734.12224514168,32.44,32.49,32.43,32.47,58734.1222
2005-04-25 15:55:00,32.48,32.75,32.45,32.56,175659.53750949953,32.48,32.75,32.45,32.56,175659.5375
2005-04-26 09:30:00,32.6,32.66,32.49,32.63,49071.76202366736,32.6,32.66,32.49,32.63,49071.762
2005-04-26 09:35:00,32.65,32.84,32.65,32.83,88806.86136141571,32.65,32.84,32.65,32.83,88806.8614
2005-04-26 09:40:00,32.82,32.88,32.78,32.81,58299.85886440126,32.82,32.88,32.78,32.81,58299.8589
2005-04-26 09:45:00,32.81,32.83,32.73,32.75,81967.21311475411,32.81,32.83,32.73,32.75,81967.2131
2005-04-26 09:50:00,32.75,32.86,32.75,32.86,36478.1239821952,32.75,32.86,32.75,32.86,36478.124
2005-04-26 09:55:00,32.85,32.88,32.79,32.86,56454.23949625448,32.85,32.88,32.79,32.86,56454.2395
2005-04-26 10:00:00,32.86,32.96,32.79,32.83,75778.95993920312,32.86,32.96,32.79,32.83,75778.9599
2005-04-26 10:05:00,32.83,32.95,32.79,32.88,61014.00499402888,32.83,32.95,32.79,32.88,61014.005
2005-04-26 10:10:00,32.9,32.96,32.84,32.87,25838.671154054937,32.9,32.96,32.84,32.87,25838.6712
2005-04-26 10:15:00,32.9,33.04,32.88,33.0,71327.76028661383,32.9,33.04,32.88,33.0,71327.7603
2005-04-26 10:20:00,33.02,33.16,33.02,33.08,94669.41700141136,33.02,33.16,33.02,33.08,94669.417
2005-04-26 10:25:00,33.1,33.14,33.1,33.12,50157.4204755184,33.1,33.14,33.1,33.12,50157.4205
2005-04-26 10:30:00,33.12,33.21,33.11,33.2,62859.62436217566,33.12,33.21,33.11,33.2,62859.6244
2005-04-26 10:35:00,33.21,33.31,33.19,33.31,46574.747584409946,33.21,33.31,33.19,33.31,46574.7476
2005-04-26 10:40:00,33.31,33.37,33.28,33.33,60905.439148843776,33.31,33.37,33.28,33.33,60905.4391
2005-04-26 10:45:00,33.33,33.48,33.31,33.44,105851.69905547716,33.33,33.48,33.31,33.44,105851.6991
2005-04-26 10:50:00,33.43,33.62,33.41,33.6,114428.40082510044,33.43,33.62,33.41,33.6,114428.4008
2005-04-26 10:55:00,33.59,33.7,33.59,33.69,89349.69058734123,33.59,33.7,33.59,33.69,89349.6906
2005-04-26 11:00:00,33.7,33.88,33.64,33.77,183476.27836282703,33.7,33.88,33.64,33.77,183476.2784
2005-04-26 11:05:00,33.75,33.79,33.71,33.76,67636.52155032028,33.75,33.79,33.71,33.76,67636.5216
2005-04-26 11:10:00,33.78,33.94,33.71,33.91,152426.4466398871,33.78,33.94,33.71,33.91,152426.4466
2005-04-26 11:15:00,33.9,33.91,33.76,33.85,90109.65150363695,33.9,33.91,33.76,33.85,90109.6515
2005-04-26 11:20:00,33.85,33.85,33.6,33.76,136467.26739767668,33.85,33.85,33.6,33.76,136467.2674
2005-04-26 11:25:00,33.77,33.79,33.71,33.78,65356.63880143307,33.77,33.79,33.71,33.78,65356.6388
2005-04-26 11:30:00,33.78,33.82,33.76,33.8,99229.18249918576,33.78,33.82,33.76,33.8,99229.1825
2005-04-26 11:35:00,33.8,33.87,33.8,33.85,28335.685593312344,33.8,33.87,33.8,33.85,28335.6856
2005-04-26 11:40:00,33.85,33.87,33.75,33.75,54934.317663663016,33.85,33.87,33.75,33.75,54934.3177
2005-04-26 11:45:00,33.75,33.82,33.75,33.82,16284.876777765716,33.75,33.82,33.75,33.82,16284.8768
2005-04-26 11:50:00,33.8,33.82,33.8,33.8,17261.969384431657,33.8,33.82,33.8,33.8,17261.9694
2005-04-26 11:55:00,33.82,33.87,33.82,33.86,21387.47150146564,33.82,33.87,33.82,33.86,21387.4715
2005-04-26 12:00:00,33.86,33.89,33.85,33.87,26924.329605905983,33.86,33.89,33.85,33.87,26924.3296
2005-04-26 12:05:00,33.86,33.92,33.84,33.91,45597.654977744,33.86,33.92,33.84,33.91,45597.655
2005-04-26 12:10:00,33.91,33.94,33.89,33.93,67745.08739550538,33.91,33.94,33.89,33.93,67745.0874
2005-04-26 12:15:00,33.93,33.94,33.86,33.88,44511.99652589296,33.93,33.94,33.86,33.88,44511.9965
2005-04-26 12:20:00,33.86,33.88,33.84,33.85,29747.041580718706,33.86,33.88,33.84,33.85,29747.0416
2005-04-26 12:25:00,33.85,33.86,33.85,33.85,15524.915861469985,33.85,33.86,33.85,33.85,15524.9159
2005-04-26 12:30:00,33.85,33.86,33.85,33.85,42666.377157746174,33.85,33.86,33.85,33.85,42666.3772
2005-04-26 12:35:00,33.85,33.86,33.81,33.84,23341.65671479753,33.85,33.86,33.81,33.84,23341.6567
2005-04-26 12:40:00,33.84,33.85,33.8,33.8,42340.67962219086,33.84,33.85,33.8,33.8,42340.6796
2005-04-26 12:45:00,33.8,33.8,33.64,33.64,49397.45955922267,33.8,33.8,33.64,33.64,49397.4596
2005-04-26 12:50:00,33.66,33.66,33.6,33.62,59276.9514710672,33.66,33.66,33.6,33.62,59276.9515
2005-04-26 12:55:00,33.61,33.65,33.57,33.57,59276.9514710672,33.61,33.65,33.57,33.57,59276.9515
2005-04-26 13:00:00,33.58,33.67,33.57,33.62,43860.60145478233,33.58,33.67,33.57,33.62,43860.6015
2005-04-26 13:05:00,33.62,33.65,33.58,33.59,66659.42894365433,33.62,33.65,33.58,33.59,66659.4289
2005-04-26 13:10:00,33.59,33.65,33.58,33.65,70676.3652155032,33.59,33.65,33.58,33.65,70676.3652
2005-04-26 13:15:00,33.65,33.69,33.61,33.65,21930.300727391164,33.65,33.69,33.61,33.65,21930.3007
2005-04-26 13:20:00,33.68,33.72,33.67,33.68,30615.568342199545,33.68,33.72,33.67,33.68,30615.5683
2005-04-26 13:25:00,33.68,33.68,33.58,33.6,52220.17153403539,33.68,33.68,33.58,33.6,52220.1715
2005-04-26 13:30:00,33.61,33.68,33.61,33.68,28118.55390294213,33.61,33.68,33.61,33.68,28118.5539
2005-04-26 13:35:00,33.68,33.69,33.68,33.69,29312.77819997829,33.68,33.69,33.68,33.69,29312.7782
2005-04-26 13:40:00,33.69,33.72,33.69,33.72,12593.638041472152,33.69,33.72,33.69,33.72,12593.638
2005-04-26 13:45:00,33.72,33.74,33.68,33.7,29529.9098903485,33.72,33.74,33.68,33.7,29529.9099
2005-04-26 13:50:00,33.69,33.72,33.68,33.72,45706.22082292911,33.69,33.72,33.68,33.72,45706.2208
2005-04-26 13:55:00,33.72,33.73,33.72,33.73,12267.940505916838,33.72,33.73,33.72,33.73,12267.9405
2005-04-26 14:00:00,33.72,33.76,33.72,33.73,22364.564108131584,33.72,33.76,33.72,33.73,22364.5641
2005-04-26 14:05:00,33.72,33.75,33.7,33.75,41472.15286071002,33.72,33.75,33.7,33.75,41472.1529
2005-04-26 14:10:00,33.73,33.74,33.71,33.73,12159.374660731732,33.73,33.74,33.71,33.73,12159.3747
2005-04-26 14:15:00,33.73,33.74,33.69,33.72,29855.60742590381,33.73,33.74,33.69,33.72,29855.6074
2005-04-26 14:20:00,33.71,33.72,33.68,33.69,43426.33807404191,33.71,33.72,33.68,33.69,43426.3381
2005-04-26 14:25:00,33.69,33.72,33.62,33.65,31592.660948865487,33.69,33.72,33.62,33.65,31592.6609
2005-04-26 14:30:00,33.64,33.68,33.63,33.66,31484.09510368038,33.64,33.68,33.63,33.66,31484.0951
2005-04-26 14:35:00,33.66,33.71,33.66,33.68,58516.99055477147,33.66,33.71,33.66,33.68,58516.9906
2005-04-26 14:40:00,33.68,33.71,33.59,33.59,53088.69829551623,33.68,33.71,33.59,33.59,53088.6983
2005-04-26 14:45:00,33.59,33.62,33.56,33.56,30398.43665182933,33.59,33.62,33.56,33.56,30398.4367
2005-04-26 14:50:00,33.57,33.57,33.48,33.51,48203.23526218652,33.57,33.57,33.48,33.51,48203.2353
2005-04-26 14:55:00,33.51,33.53,33.47,33.47,66876.56063402454,33.51,33.53,33.47,33.47,66876.5606
2005-04-26 15:00:00,33.47,33.51,33.47,33.5,36478.1239821952,33.47,33.51,33.47,33.5,36478.124
2005-04-26 15:05:00,33.51,33.6,33.5,33.59,63402.45358810118,33.51,33.6,33.5,33.59,63402.4536
2005-04-26 15:10:00,33.6,33.62,33.57,33.6,86852.67614808382,33.6,33.62,33.57,33.6,86852.6761
2005-04-26 15:15:00,33.61,33.61,33.51,33.52,41146.45532515471,33.61,33.61,33.51,33.52,41146.4553
2005-04-26 15:20:00,33.52,33.64,33.52,33.62,83270.00325697535,33.52,33.64,33.52,33.62,83270.0033
2005-04-26 15:25:00,33.62,33.64,33.6,33.61,43209.2063836717,33.62,33.64,33.6,33.61,43209.2064
2005-04-26 15:30:00,33.61,33.62,33.47,33.51,52220.17153403539,33.61,33.62,33.47,33.51,52220.1715
2005-04-26 15:35:00,33.51,33.55,33.5,33.52,48420.36695255672,33.51,33.55,33.5,33.52,48420.367
2005-04-26 15:40:00,33.52,33.52,33.42,33.45,60579.74161328846,33.52,33.52,33.42,33.45,60579.7416
2005-04-26 15:45:00,33.45,33.53,33.45,33.53,69699.27260883726,33.45,33.53,33.45,33.53,69699.2726
2005-04-26 15:50:00,33.54,33.56,33.51,33.52,79578.7645206818,33.54,33.56,33.51,33.52,79578.7645
2005-04-26 15:55:00,33.52,33.54,33.33,33.34,139181.4135273043,33.52,33.54,33.33,33.34,139181.4135
2005-04-27 09:30:00,33.44,33.57,33.3,33.45,109217.2402562154,33.44,33.57,33.3,33.45,109217.2403
2005-04-27 09:35:00,33.44,33.48,33.31,33.31,49288.89371403757,33.44,33.48,33.31,33.31,49288.8937
2005-04-27 09:40:00,33.32,33.32,33.17,33.17,42340.67962219086,33.32,33.32,33.17,33.17,42340.6796
2005-04-27 09:45:00,33.18,33.18,33.1,33.15,68613.61415698621,33.18,33.18,33.1,33.15,68613.6142
2005-04-27 09:50:00,33.15,33.16,33.1,33.12,36369.5581370101,33.15,33.16,33.1,33.12,36369.5581
2005-04-27 09:55:00,33.11,33.11,33.04,33.1,49940.288785148194,33.11,33.11,33.04,33.1,49940.2888
2005-04-27 10:00:00,33.1,33.1,32.33,32.93,77841.71099772012,33.1,33.1,32.33,32.93,77841.711
2005-04-27 10:05:00,32.93,33.25,32.86,32.86,64053.84865921181,32.93,33.25,32.86,32.86,64053.8487
2005-04-27 10:10:00,32.86,32.95,32.79,32.9,57539.89794810553,32.86,32.95,32.79,32.9,57539.8979
2005-04-27 10:15:00,32.89,32.95,32.86,32.89,43426.33807404191,32.89,32.95,32.86,32.89,43426.3381
2005-04-27 10:20:00,32.9,32.92,32.84,32.87,36043.860601454784,32.9,32.92,32.84,32.87,36043.8606
2005-04-27 10:25:00,32.87,32.95,32.86,32.88,12050.80881554663,32.87,32.95,32.86,32.88,12050.8088
2005-04-27 10:30:00,32.89,33.3,32.87,33.28,86418.4127673434,32.89,33.3,32.87,33.28,86418.4128
2005-04-27 10:35:00,33.28,33.31,33.12,33.13,24970.144392574097,33.28,33.31,33.12,33.13,24970.1444
2005-04-27 10:40:00,33.12,33.13,33.01,33.04,38649.4408858973,33.12,33.13,33.01,33.04,38649.4409
2005-04-27 10:45:00,33.03,33.16,33.0,33.13,29964.173271088915,33.03,33.16,33.0,33.13,29964.1733
2005-04-27 10:50:00,33.14,33.17,33.0,33.02,20953.20812072522,33.14,33.17,33.0,33.02,20953.2081
2005-04-27 10:55:00,33.02,33.07,33.02,33.04,20736.07643035501,33.02,33.07,33.02,33.04,20736.0764
2005-04-27 11:00:00,33.03,33.04,33.0,33.01,47768.9718814461,33.03,33.04,33.0,33.01,47768.9719
2005-04-27 11:05:00,33.02,33.12,33.01,33.01,24861.578547388992,33.02,33.12,33.01,33.01,24861.5785
2005-04-27 11:10:00,33.0,33.01,32.89,32.92,26490.066225165563,33.0,33.01,32.89,32.92,26490.0662
2005-04-27 11:15:00,32.91,32.93,32.9,32.91,19107.58875257844,32.91,32.93,32.9,32.91,19107.5888
2005-04-27 11:20:00,32.91,33.04,32.9,33.03,28552.817283682554,32.91,33.04,32.9,33.03,28552.8173
2005-04-27 11:25:00,33.06,33.12,32.95,33.06,54174.35674736728,33.06,33.12,32.95,33.06,54174.3567
2005-04-27 11:30:00,33.06,33.11,32.96,33.07,35066.76799478884,33.06,33.11,32.96,33.07,35066.768
2005-04-27 11:35:00,33.07,33.07,32.91,32.98,38758.0067310824,33.07,33.07,32.91,32.98,38758.0067
2005-04-27 11:40:00,32.98,32.99,32.97,32.98,15850.613397025296,32.98,32.99,32.97,32.98,15850.6134
2005-04-27 11:45:00,32.98,32.98,32.98,32.98,40820.7577895994,32.98,32.98,32.98,32.98,40820.7578
2005-04-27 11:50:00,32.98,33.1,32.98,33.01,16936.271848876346,32.98,33.1,32.98,33.01,16936.2718
2005-04-27 11:55:00,32.98,33.19,32.98,33.19,15524.915861469985,32.98,33.19,32.98,33.19,15524.9159
2005-04-27 12:00:00,33.16,33.27,33.11,33.24,54500.0542829226,33.16,33.27,33.11,33.24,54500.0543
2005-04-27 12:05:00,33.25,33.32,33.2,33.23,23775.920095537946,33.25,33.32,33.2,33.23,23775.9201
2005-04-27 12:10:00,33.23,33.26,33.19,33.25,14547.82325480404,33.23,33.26,33.19,33.25,14547.8233
2005-04-27 12:15:00,33.23,33.23,33.16,33.19,15416.350016284878,33.23,33.23,33.16,33.19,15416.35
2005-04-27 12:20:00,33.19,33.21,33.13,33.14,22038.86657257627,33.19,33.21,33.13,33.14,22038.8666
2005-04-27 12:25:00,33.12,33.17,33.11,33.13,20410.37889479969,33.12,33.17,33.11,33.13,20410.3789
2005-04-27 12:30:00,33.13,33.15,33.1,33.1,22473.12995331669,33.13,33.15,33.1,33.1,22473.13
2005-04-27 12:35:00,33.1,33.1,33.07,33.08,25295.84192812941,33.1,33.1,33.07,33.08,25295.8419
2005-04-27 12:40:00,33.09,33.11,33.08,33.1,37346.65074367605,33.09,33.11,33.08,33.1,37346.6507
2005-04-27 12:45:00,33.1,33.1,33.08,33.1,25187.276082944307,33.1,33.1,33.08,33.1,25187.2761
2005-04-27 12:50:00,33.1,33.11,33.09,33.11,18999.022907393333,33.1,33.11,33.09,33.11,18999.0229
2005-04-27 12:55:00,33.11,33.13,33.1,33.11,15742.04755184019,33.11,33.13,33.1,33.11,15742.0476
2005-04-27 13:00:00,33.1,33.16,33.1,33.12,26381.50037998045,33.1,33.16,33.1,33.12,26381.5004
2005-04-27 13:05:00,33.11,33.19,33.11,33.17,31701.22679405059,33.11,33.19,33.11,33.17,31701.2268
2005-04-27 13:10:00,33.19,33.21,33.15,33.15,23450.22255998263,33.19,33.21,33.15,33.15,23450.2226
2005-04-27 13:15:00,33.15,33.17,33.14,33.16,26381.50037998045,33.15,33.17,33.14,33.16,26381.5004
2005-04-27 13:20:00,33.14,33.17,33.12,33.13,35066.76799478884,33.14,33.17,33.12,33.13,35066.768
2005-04-27 13:25:00,33.14,33.14,33.1,33.1,27250.02714146129,33.14,33.14,33.1,33.1,27250.0271
2005-04-27 13:30:00,33.1,33.13,33.07,33.1,28444.25143849745,33.1,33.13,33.07,33.1,28444.2514
2005-04-27 13:35:00,33.1,33.13,32.99,33.02,48094.669417001416,33.1,33.13,32.99,33.02,48094.6694
2005-04-27 13:40:00,33.01,33.01,33.0,33.0,11399.413744436,33.01,33.01,33.0,33.0,11399.4137
2005-04-27 13:45:00,32.99,33.0,32.88,32.95,44186.29899033765,32.99,33.0,32.88,32.95,44186.299
2005-04-27 13:50:00,32.95,33.0,32.95,32.99,17913.364455542287,32.95,33.0,32.95,32.99,17913.3645
2005-04-27 13:55:00,33.0,33.16,32.98,33.06,18347.627836282707,33.0,33.16,32.98,33.06,18347.6278
2005-04-27 14:00:00,33.05,33.12,32.99,33.1,53088.69829551623,33.05,33.12,32.99,33.1,53088.6983
2005-04-27 14:05:00,33.1,33.11,33.06,33.11,40820.7577895994,33.1,33.11,33.06,33.11,40820.7578
2005-04-27 14:10:00,33.1,33.1,32.99,33.03,46357.615894039736,33.1,33.1,32.99,33.03,46357.6159
2005-04-27 14:15:00,33.03,33.06,32.98,33.02,19324.72044294865,33.03,33.06,32.98,33.02,19324.7204
2005-04-27 14:20:00,33.01,33.03,32.99,33.01,19541.85213331886,33.01,33.03,32.99,33.01,19541.8521
2005-04-27 14:25:00,33.01,33.1,32.99,33.09,50048.8546303333,33.01,33.1,32.99,33.09,50048.8546
2005-04-27 14:30:00,33.09,33.1,33.03,33.09,20844.642275540114,33.09,33.1,33.03,33.09,20844.6423
2005-04-27 14:35:00,33.07,33.08,33.01,33.03,29638.4757355336,33.07,33.08,33.01,33.03,29638.4757
2005-04-27 14:40:00,33.04,33.04,32.96,33.0,36586.68982738031,33.04,33.04,32.96,33.0,36586.6898
2005-04-27 14:45:00,33.01,33.08,33.01,33.05,18239.0619910976,33.01,33.08,33.01,33.05,18239.062
2005-04-27 14:50:00,33.05,33.14,33.01,33.06,49506.025404407774,33.05,33.14,33.01,33.06,49506.0254
2005-04-27 14:55:00,33.07,33.15,33.07,33.13,24861.578547388992,33.07,33.15,33.07,33.13,24861.5785
2005-04-27 15:00:00,33.13,33.16,33.11,33.14,62316.79513625014,33.13,33.16,33.11,33.14,62316.7951
2005-04-27 15:05:00,33.14,33.14,33.1,33.12,23341.65671479753,33.14,33.14,33.1,33.12,23341.6567
2005-04-27 15:10:00,33.11,33.16,33.11,33.15,36586.68982738031,33.11,33.16,33.11,33.15,36586.6898
2005-04-27 15:15:00,33.14,33.16,33.09,33.12,64922.37542069265,33.14,33.16,33.09,33.12,64922.3754
2005-04-27 15:20:00,33.1,33.12,32.96,33.03,39192.27011182282,33.1,33.12,32.96,33.03,39192.2701
2005-04-27 15:25:00,33.03,33.09,33.01,33.05,30289.87080664423,33.03,33.09,33.01,33.05,30289.8708
2005-04-27 15:30:00,33.04,33.05,32.98,32.99,43643.46976441212,33.04,33.05,32.98,32.99,43643.4698
2005-04-27 15:35:00,32.99,33.0,32.98,32.99,54174.35674736728,32.99,33.0,32.98,32.99,54174.3567
2005-04-27 15:40:00,32.98,33.02,32.98,32.98,62425.360981435246,32.98,33.02,32.98,32.98,62425.361
2005-04-27 15:45:00,32.98,33.09,32.98,33.07,65465.20464661818,32.98,33.09,32.98,33.07,65465.2046
2005-04-27 15:50:00,33.07,33.19,33.02,33.05,68939.31169254152,33.07,33.19,33.02,33.05,68939.3117
2005-04-27 15:55:00,33.04,33.11,32.98,33.0,128324.82900879384,33.04,33.11,32.98,33.0,128324.829
2005-04-28 09:30:00,33.54,33.8,33.28,33.7,454673.7596352188,33.54,33.8,33.28,33.7,454673.7596
2005-04-28 09:35:00,33.68,33.94,33.45,33.83,327108.89154272067,33.68,33.94,33.45,33.83,327108.8915
2005-04-28 09:40:00,33.83,33.99,33.6,33.85,272066.0080338726,33.83,33.99,33.6,33.85,272066.008
2005-04-28 09:45:00,33.85,34.16,33.8,34.09,321354.90174791013,33.85,34.16,33.8,34.09,321354.9017
2005-04-28 09:50:00,34.09,34.22,33.91,34.09,253066.9851264792,34.09,34.22,33.91,34.09,253066.9851
2005-04-28 09:55:00,34.1,34.21,34.08,34.15,242970.36152426447,34.1,34.21,34.08,34.15,242970.3615
2005-04-28 10:00:00,34.15,34.17,33.84,33.9,186841.8195635653,34.15,34.17,33.84,33.9,186841.8196
2005-04-28 10:05:00,33.88,34.06,33.88,33.97,152969.2758658126,33.88,34.06,33.88,33.97,152969.2759
2005-04-28 10:10:00,33.96,34.12,33.96,34.09,92606.66594289435,33.96,34.12,33.96,34.09,92606.6659
2005-04-28 10:15:00,34.09,34.15,33.98,34.08,121702.31245250245,34.09,34.15,33.98,34.08,121702.3125
2005-04-28 10:20:00,34.07,34.31,34.06,34.26,126696.34133101726,34.07,34.31,34.06,34.26,126696.3413
2005-04-28 10:25:00,34.26,34.29,34.15,34.17,207469.33014873523,34.26,34.29,34.15,34.17,207469.3301
2005-04-28 10:30:00,34.2,34.28,34.19,34.2,107588.75257843884,34.2,34.28,34.19,34.2,107588.7526
2005-04-28 10:35:00,34.2,34.2,34.06,34.14,131690.3702095321,34.2,34.2,34.06,34.14,131690.3702
2005-04-28 10:40:00,34.14,34.2,34.06,34.2,134078.8188036044,34.14,34.2,34.06,34.2,134078.8188
2005-04-28 10:45:00,34.19,34.37,34.19,34.33,104548.90891325587,34.19,34.37,34.19,34.33,104548.9089
2005-04-28 10:50:00,34.33,34.35,34.25,34.26,105308.86982955162,34.33,34.35,34.25,34.26,105308.8698
2005-04-28 10:55:00,34.26,34.3,34.25,34.26,85115.62262512214,34.26,34.3,34.25,34.26,85115.6226
2005-04-28 11:00:00,34.26,34.26,34.15,34.15,75561.82824883291,34.26,34.26,34.15,34.15,75561.8282
2005-04-28 11:05:00,34.15,34.25,34.14,34.15,36152.42644663989,34.15,34.25,34.14,34.15,36152.4264
2005-04-28 11:10:00,34.15,34.15,34.11,34.14,32352.62186516122,34.15,34.15,34.11,34.14,32352.6219
2005-04-28 11:15:00,34.14,34.26,34.13,34.18,146021.06177396592,34.14,34.26,34.13,34.18,146021.0618
2005-04-28 11:20:00,34.17,34.24,34.16,34.2,62533.92682662035,34.17,34.24,34.16,34.2,62533.9268
2005-04-28 11:25:00,34.21,34.23,34.16,34.16,70784.93106068831,34.21,34.23,34.16,34.16,70784.9311
2005-04-28 11:30:00,34.15,34.15,33.99,34.0,132233.19943545762,34.15,34.15,33.99,34.0,132233.1994
2005-04-28 11:35:00,33.99,33.99,33.79,33.91,97274.99728585388,33.99,33.99,33.79,33.91,97274.9973
2005-04-28 11:40:00,33.9,33.99,33.86,33.97,31266.96341331017,33.9,33.99,33.86,33.97,31266.9634
2005-04-28 11:45:00,33.97,34.05,33.96,34.04,46900.44511996526,33.97,34.05,33.96,34.04,46900.4451
2005-04-28 11:50:00,34.04,34.05,33.91,33.95,66116.59971772881,34.04,34.05,33.91,33.95,66116.5997
2005-04-28 11:55:00,33.95,33.99,33.88,33.91,38540.87504071219,33.95,33.99,33.88,33.91,38540.875
2005-04-28 12:00:00,33.91,33.93,33.87,33.92,47877.537726631206,33.91,33.93,33.87,33.92,47877.5377
2005-04-28 12:05:00,33.92,33.95,33.87,33.9,32569.75355553143,33.92,33.95,33.87,33.9,32569.7536
2005-04-28 12:10:00,33.9,33.9,33.82,33.82,34958.202149603734,33.9,33.9,33.82,33.82,34958.2021
2005-04-28 12:15:00,33.82,33.85,33.82,33.85,25947.23699924004,33.82,33.85,33.82,33.85,25947.237
2005-04-28 12:20:00,33.85,33.87,33.84,33.86,44511.99652589296,33.85,33.87,33.84,33.86,44511.9965
2005-04-28 12:25:00,33.86,33.9,33.86,33.87,36586.68982738031,33.86,33.9,33.86,33.87,36586.6898
2005-04-28 12:30:00,33.87,33.96,33.87,33.95,37455.21658886115,33.87,33.96,33.87,33.95,37455.2166
2005-04-28 12:35:00,33.94,33.95,33.91,33.95,19216.154597763543,33.94,33.95,33.91,33.95,19216.1546
2005-04-28 12:40:00,33.94,34.05,33.94,34.03,52328.737379220496,33.94,34.05,33.94,34.03,52328.7374
2005-04-28 12:45:00,34.04,34.08,34.03,34.07,28444.25143849745,34.04,34.08,34.03,34.07,28444.2514
2005-04-28 12:50:00,34.07,34.08,34.0,34.0,30941.26587775486,34.07,34.08,34.0,34.0,30941.2659
2005-04-28 12:55:00,34.0,34.06,33.99,34.03,30398.43665182933,34.0,34.06,33.99,34.03,30398.4367
2005-04-28 13:00:00,34.03,34.06,33.96,34.01,23775.920095537946,34.03,34.06,33.96,34.01,23775.9201
2005-04-28 13:05:00,34.0,34.03,33.97,33.98,19867.549668874173,34.0,34.03,33.97,33.98,19867.5497
2005-04-28 13:10:00,33.98,34.0,33.97,33.97,9770.92606665943,33.98,34.0,33.97,33.97,9770.9261
2005-04-28 13:15:00,33.96,33.97,33.9,33.92,16393.44262295082,33.96,33.97,33.9,33.92,16393.4426
2005-04-28 13:20:00,33.91,33.93,33.88,33.89,28009.98805775703,33.91,33.93,33.88,33.89,28009.9881
2005-04-28 13:25:00,33.9,33.96,33.89,33.95,16502.008468135926,33.9,33.96,33.89,33.95,16502.0085
2005-04-28 13:30:00,33.95,33.95,33.88,33.92,41797.85039626533,33.95,33.95,33.88,33.92,41797.8504
2005-04-28 13:35:00,33.92,33.92,33.91,33.92,21170.33981109543,33.92,33.92,33.91,33.92,21170.3398
2005-04-28 13:40:00,33.92,33.95,33.87,33.93,94235.15362067094,33.92,33.95,33.87,33.93,94235.1536
2005-04-28 13:45:00,33.94,33.95,33.9,33.92,49614.59124959288,33.94,33.95,33.9,33.92,49614.5912
2005-04-28 13:50:00,33.92,33.92,33.9,33.91,17696.232765172077,33.92,33.92,33.9,33.91,17696.2328
2005-04-28 13:55:00,33.91,33.99,33.91,33.92,67093.69232439475,33.91,33.99,33.91,33.92,67093.6923
2005-04-28 14:00:00,33.92,33.93,33.89,33.93,20953.20812072522,33.92,33.93,33.89,33.93,20953.2081
2005-04-28 14:05:00,33.92,33.95,33.89,33.95,58516.99055477147,33.92,33.95,33.89,33.95,58516.9906
2005-04-28 14:10:00,33.94,33.95,33.92,33.92,29747.041580718706,33.94,33.95,33.92,33.92,29747.0416
2005-04-28 14:15:00,33.94,33.95,33.84,33.85,30507.00249701444,33.94,33.95,33.84,33.85,30507.0025
2005-04-28 14:20:00,33.85,33.85,33.75,33.79,44729.12821626317,33.85,33.85,33.75,33.79,44729.1282
2005-04-28 14:25:00,33.81,33.85,33.72,33.79,51243.07892736945,33.81,33.85,33.72,33.79,51243.0789
2005-04-28 14:30:00,33.8,33.86,33.66,33.68,41689.28455108023,33.8,33.86,33.66,33.68,41689.2846
2005-04-28 14:35:00,33.68,33.75,33.68,33.69,96949.29975029857,33.68,33.75,33.68,33.69,96949.2998
2005-04-28 14:40:00,33.7,33.8,33.67,33.67,90869.61241993267,33.7,33.8,33.67,33.67,90869.6124
2005-04-28 14:45:00,33.67,33.69,33.58,33.62,99229.18249918576,33.67,33.69,33.58,33.62,99229.1825
2005-04-28 14:50:00,33.62,33.67,33.6,33.67,43860.60145478233,33.62,33.67,33.6,33.67,43860.6015
2005-04-28 14:55:00,33.66,33.72,33.6,33.71,65030.94126587776,33.66,33.72,33.6,33.71,65030.9413
2005-04-28 15:00:00,33.7,33.72,33.68,33.69,25187.276082944307,33.7,33.72,33.68,33.69,25187.2761
2005-04-28 15:05:00,33.69,33.8,33.69,33.78,69265.00922809684,33.69,33.8,33.69,33.78,69265.0092
2005-04-28 15:10:00,33.79,33.79,33.67,33.7,35392.465530344154,33.79,33.79,33.67,33.7,35392.4655
2005-04-28 15:15:00,33.69,33.71,33.67,33.67,39192.27011182282,33.69,33.71,33.67,33.67,39192.2701
2005-04-28 15:20:00,33.67,33.69,33.65,33.68,61991.097600694826,33.67,33.69,33.65,33.68,61991.0976
2005-04-28 15:25:00,33.68,33.72,33.67,33.68,56454.23949625448,33.68,33.72,33.67,33.68,56454.2395
2005-04-28 15:30:00,33.68,33.69,33.52,33.55,94343.71946585603,33.68,33.69,33.52,33.55,94343.7195
2005-04-28 15:35:00,33.55,33.59,33.49,33.51,90869.61241993267,33.55,33.59,33.49,33.51,90869.6124
2005-04-28 15:40:00,33.52,33.53,33.47,33.49,87395.50537400934,33.52,33.53,33.47,33.49,87395.5054
2005-04-28 15:45:00,33.48,33.49,33.35,33.35,109977.20117251114,33.48,33.49,33.35,33.35,109977.2012
2005-04-28 15:50:00,33.35,33.53,33.2,33.21,185104.76604060363,33.35,33.53,33.2,33.21,185104.766
2005-04-28 15:55:00,33.21,33.25,33.14,33.17,258278.14569536425,33.21,33.25,33.14,33.17,258278.1457
2005-04-29 09:30:00,33.3,33.34,33.16,33.17,132993.16035175335,33.3,33.34,33.16,33.17,132993.1604
2005-04-29 09:35:00,33.18,33.31,33.15,33.29,74693.30148735209,33.18,33.31,33.15,33.29,74693.3015
2005-04-29 09:40:00,33.28,33.53,33.26,33.51,88264.03213549018,33.28,33.53,33.26,33.51,88264.0321
2005-04-29 09:45:00,33.49,33.59,33.43,33.56,106285.96243621755,33.49,33.59,33.43,33.56,106285.9624
2005-04-29 09:50:00,33.56,33.61,33.48,33.53,30398.43665182933,33.56,33.61,33.48,33.53,30398.4367
2005-04-29 09:55:00,33.53,33.54,33.21,33.43,75127.56486809251,33.53,33.54,33.21,33.43,75127.5649
2005-04-29 10:00:00,33.45,33.55,33.4,33.41,65573.77049180328,33.45,33.55,33.4,33.41,65573.7705
2005-04-29 10:05:00,33.4,33.42,33.25,33.33,67310.82401476496,33.4,33.42,33.25,33.33,67310.824
2005-04-29 10:10:00,33.34,33.34,33.18,33.23,47660.406036261,33.34,33.34,33.18,33.23,47660.406
2005-04-29 10:15:00,33.21,33.31,33.21,33.27,43752.03560959722,33.21,33.31,33.21,33.27,43752.0356
2005-04-29 10:20:00,33.27,33.35,33.16,33.18,50591.68385625882,33.27,33.35,33.16,33.18,50591.6839
2005-04-29 10:25:00,33.18,33.23,33.07,33.15,77624.57930734991,33.18,33.23,33.07,33.15,77624.5793
2005-04-29 10:30:00,33.11,33.22,33.11,33.16,37998.04581478667,33.11,33.22,33.11,33.16,37998.0458
2005-04-29 10:35:00,33.15,33.18,33.08,33.13,39409.40180219303,33.15,33.18,33.08,33.13,39409.4018
2005-04-29 10:40:00,33.12,33.18,33.07,33.07,30724.13418738465,33.12,33.18,33.07,33.07,30724.1342
2005-04-29 10:45:00,33.07,33.08,32.88,32.88,115079.79589621106,33.07,33.08,32.88,32.88,115079.7959
2005-04-29 10:50:00,32.88,32.96,32.86,32.88,60471.17576810336,32.88,32.96,32.86,32.88,60471.1758
2005-04-29 10:55:00,32.88,33.07,32.88,33.02,30398.43665182933,32.88,33.07,32.88,33.02,30398.4367
2005-04-29 11:00:00,33.01,33.16,32.71,32.75,81098.68635327327,33.01,33.16,32.71,32.75,81098.6864
2005-04-29 11:05:00,32.75,32.97,32.7,32.92,55368.58104440344,32.75,32.97,32.7,32.92,55368.581
2005-04-29 11:10:00,32.9,32.93,32.86,32.86,52545.86906959071,32.9,32.93,32.86,32.86,52545.8691
2005-04-29 11:15:00,32.87,32.99,32.86,32.89,41255.02117033981,32.87,32.99,32.86,32.89,41255.0212
2005-04-29 11:20:00,32.9,32.9,32.74,32.86,28552.817283682554,32.9,32.9,32.74,32.86,28552.8173
2005-04-29 11:25:00,32.85,32.86,32.78,32.8,40712.19194441429,32.85,32.86,32.78,32.8,40712.1919
2005-04-29 11:30:00,32.78,32.86,32.78,32.86,40277.92856367387,32.78,32.86,32.78,32.86,40277.9286
2005-04-29 11:35:00,32.86,32.92,32.86,32.91,18781.891217023127,32.86,32.92,32.86,32.91,18781.8912
2005-04-29 11:40:00,32.92,32.94,32.88,32.94,42014.98208663554,32.92,32.94,32.88,32.94,42014.9821
2005-04-29 11:45:00,32.94,33.06,32.88,33.06,41797.85039626533,32.94,33.06,32.88,33.06,41797.8504
2005-04-29 11:50:00,33.04,33.14,33.03,33.04,69156.44338291173,33.04,33.14,33.03,33.04,69156.4434
2005-04-29 11:55:00,33.05,33.07,32.96,32.96,52654.43491477581,33.05,33.07,32.96,32.96,52654.4349
2005-04-29 12:00:00,32.96,32.96,32.93,32.93,33763.97785256759,32.96,32.96,32.93,32.93,33763.9779
2005-04-29 12:05:00,32.93,32.94,32.91,32.91,16393.44262295082,32.93,32.94,32.91,32.91,16393.4426
2005-04-29 12:10:00,32.91,32.92,32.87,32.92,8142.438388882858,32.91,32.92,32.87,32.92,8142.4384
2005-04-29 12:15:00,32.92,32.94,32.84,32.87,56454.23949625448,32.92,32.94,32.84,32.87,56454.2395
2005-04-29 12:20:00,32.9,32.99,32.85,32.9,64379.54619476713,32.9,32.99,32.85,32.9,64379.5462
2005-04-29 12:25:00,32.88,32.88,32.85,32.86,56671.37118662469,32.88,32.88,32.85,32.86,56671.3712
2005-04-29 12:30:00,32.88,32.98,32.86,32.96,15850.613397025296,32.88,32.98,32.86,32.96,15850.6134
2005-04-29 12:35:00,32.96,33.05,32.94,33.05,43643.46976441212,32.96,33.05,32.94,33.05,43643.4698
2005-04-29 12:40:00,33.05,33.06,32.88,32.95,46357.615894039736,33.05,33.06,32.88,32.95,46357.6159
2005-04-29 12:45:00,32.98,33.02,32.94,32.99,20844.642275540114,32.98,33.02,32.94,32.99,20844.6423
2005-04-29 12:50:00,32.99,33.0,32.93,32.98,10965.150363695582,32.99,33.0,32.93,32.98,10965.1504
2005-04-29 12:55:00,32.98,33.01,32.95,32.95,9336.662685919013,32.98,33.01,32.95,32.95,9336.6627
2005-04-29 13:00:00,32.98,33.03,32.96,33.0,34523.938768863314,32.98,33.03,32.96,33.0,34523.9388
2005-04-29 13:05:00,33.03,33.26,33.03,33.21,44729.12821626317,33.03,33.26,33.03,33.21,44729.1282
2005-04-29 13:10:00,33.21,33.21,33.13,33.17,41689.28455108023,33.21,33.21,33.13,33.17,41689.2846
2005-04-29 13:15:00,33.17,33.18,33.15,33.17,30724.13418738465,33.17,33.18,33.15,33.17,30724.1342
2005-04-29 13:20:00,33.17,33.2,33.11,33.11,17370.535229616762,33.17,33.2,33.11,33.11,17370.5352
2005-04-29 13:25:00,33.11,33.11,33.07,33.08,17696.232765172077,33.11,33.11,33.07,33.08,17696.2328
2005-04-29 13:30:00,33.07,33.1,33.05,33.1,15959.1792422104,33.07,33.1,33.05,33.1,15959.1792
2005-04-29 13:35:00,33.1,33.1,33.0,33.0,17261.969384431657,33.1,33.1,33.0,33.0,17261.9694
2005-04-29 13:40:00,33.0,33.05,33.0,33.01,10530.886982955162,33.0,33.05,33.0,33.01,10530.887
2005-04-29 13:45:00,33.02,33.06,33.0,33.05,15959.1792422104,33.02,33.06,33.0,33.05,15959.1792
2005-04-29 13:50:00,33.06,33.06,33.0,33.04,15416.350016284878,33.06,33.06,33.0,33.04,15416.35
2005-04-29 13:55:00,33.04,33.07,33.03,33.07,8468.135924438173,33.04,33.07,33.03,33.07,8468.1359
2005-04-29 14:00:00,33.07,33.07,33.05,33.06,16827.70600369124,33.07,33.07,33.05,33.06,16827.706
2005-04-29 14:05:00,33.06,33.06,33.02,33.04,25078.7102377592,33.06,33.06,33.02,33.04,25078.7102
2005-04-29 14:10:00,33.04,33.06,33.03,33.06,6405.384865921182,33.04,33.06,33.03,33.06,6405.3849
2005-04-29 14:15:00,33.05,33.07,32.98,32.98,23450.22255998263,33.05,33.07,32.98,32.98,23450.2226
2005-04-29 14:20:00,32.98,33.1,32.98,33.07,17804.798610357182,32.98,33.1,32.98,33.07,17804.7986
2005-04-29 14:25:00,33.08,33.08,33.02,33.08,15742.04755184019,33.08,33.08,33.02,33.08,15742.0476
2005-04-29 14:30:00,33.06,33.16,33.06,33.14,38432.30919552709,33.06,33.16,33.06,33.14,38432.3092
2005-04-29 14:35:00,33.14,33.19,33.11,33.14,47334.70850070568,33.14,33.19,33.11,33.14,47334.7085
2005-04-29 14:40:00,33.18,33.2,33.11,33.13,25078.7102377592,33.18,33.2,33.11,33.13,25078.7102
2005-04-29 14:45:00,33.14,33.26,33.12,33.26,55477.14688958854,33.14,33.26,33.12,33.26,55477.1469
2005-04-29 14:50:00,33.27,33.39,33.24,33.37,47334.70850070568,33.27,33.39,33.24,33.37,47334.7085
2005-04-29 14:55:00,33.36,33.39,33.31,33.33,23233.09086961242,33.36,33.39,33.31,33.33,23233.0909
2005-04-29 15:00:00,33.33,33.42,33.33,33.33,45163.39159700358,33.33,33.42,33.33,33.33,45163.3916
2005-04-29 15:05:00,33.33,33.46,33.33,33.43,58408.42470958637,33.33,33.46,33.33,33.43,58408.4247
2005-04-29 15:10:00,33.42,33.48,33.42,33.42,25512.97361849962,33.42,33.48,33.42,33.42,25512.9736
2005-04-29 15:15:00,33.41,33.44,33.36,33.36,32135.49017479101,33.41,33.44,33.36,33.36,32135.4902
2005-04-29 15:20:00,33.38,33.45,33.38,33.43,14982.086635544458,33.38,33.45,33.38,33.43,14982.0866
2005-04-29 15:25:00,33.42,33.54,33.42,33.48,35935.29475626968,33.42,33.54,33.42,33.48,35935.2948
2005-04-29 15:30:00,33.48,33.6,33.43,33.59,85007.05677993703,33.48,33.6,33.43,33.59,85007.0568
2005-04-29 15:35:00,33.59,33.6,33.53,33.54,42557.81131256107,33.59,33.6,33.53,33.54,42557.8113
2005-04-29 15:40:00,33.52,33.58,33.51,33.56,40929.3236347845,33.52,33.58,33.51,33.56,40929.3236
2005-04-29 15:45:00,33.56,33.57,33.52,33.56,29095.64650960808,33.56,33.57,33.52,33.56,29095.6465
2005-04-29 15:50:00,33.56,33.61,33.45,33.45,57539.89794810553,33.56,33.61,33.45,33.45,57539.8979
2005-04-29 15:55:00,33.45,33.45,33.33,33.38,107480.18673325372,33.45,33.45,33.33,33.38,107480.1867
2005-05-02 09:30:00,33.61,33.79,33.51,33.76,100314.8409510368,33.61,33.79,33.51,33.76,100314.841
2005-05-02 09:35:00,33.74,33.78,33.68,33.78,43860.60145478233,33.74,33.78,33.68,33.78,43860.6015
2005-05-02 09:40:00,33.8,33.89,33.75,33.8,77298.8817717946,33.8,33.89,33.75,33.8,77298.8818
2005-05-02 09:45:00,33.82,33.9,33.74,33.78,55260.01519921833,33.82,33.9,33.74,33.78,55260.0152
2005-05-02 09:50:00,33.77,33.9,33.65,33.83,56237.10780588427,33.77,33.9,33.65,33.83,56237.1078
2005-05-02 09:55:00,33.83,33.92,33.8,33.88,44077.73314515254,33.83,33.92,33.8,33.88,44077.7331
2005-05-02 10:00:00,33.91,34.01,33.85,33.9,67202.25816957986,33.91,34.01,33.85,33.9,67202.2582
2005-05-02 10:05:00,33.89,34.08,33.89,34.05,83270.00325697535,33.89,34.08,33.89,34.05,83270.0033
2005-05-02 10:10:00,34.03,34.09,33.92,33.99,148192.37867766802,34.03,34.09,33.92,33.99,148192.3787
2005-05-02 10:15:00,34.0,34.15,33.96,34.15,108240.14764954946,34.0,34.15,33.96,34.15,108240.1476
2005-05-02 10:20:00,34.15,34.17,34.07,34.17,69916.40429920747,34.15,34.17,34.07,34.17,69916.4043
2005-05-02 10:25:00,34.17,34.19,34.07,34.12,132667.46281619804,34.17,34.19,34.07,34.12,132667.4628
2005-05-02 10:30:00,34.14,34.14,33.97,33.99,203126.69634133103,34.14,34.14,33.97,33.99,203126.6963
2005-05-02 10:35:00,34.0,34.07,33.99,34.07,88046.90044511997,34.0,34.07,33.99,34.07,88046.9004
2005-05-02 10:40:00,34.07,34.11,34.03,34.05,81098.68635327327,34.07,34.11,34.03,34.05,81098.6864
2005-05-02 10:45:00,34.04,34.08,34.03,34.07,47226.142655520576,34.04,34.08,34.03,34.07,47226.1427
2005-05-02 10:50:00,34.06,34.11,34.05,34.08,59276.9514710672,34.06,34.11,34.05,34.08,59276.9515
2005-05-02 10:55:00,34.08,34.12,34.06,34.08,55694.27857995874,34.08,34.12,34.06,34.08,55694.2786
2005-05-02 11:00:00,34.09,34.16,34.08,34.14,34741.070459233524,34.09,34.16,34.08,34.14,34741.0705
2005-05-02 11:05:00,34.15,34.15,33.98,33.99,72521.98458364999,34.15,34.15,33.98,33.99,72521.9846
2005-05-02 11:10:00,34.0,34.04,33.97,34.03,66876.56063402454,34.0,34.04,33.97,34.03,66876.5606
2005-05-02 11:15:00,34.03,34.04,33.85,33.88,51243.07892736945,34.03,34.04,33.85,33.88,51243.0789
2005-05-02 11:20:00,33.87,33.92,33.85,33.91,23450.22255998263,33.87,33.92,33.85,33.91,23450.2226
2005-05-02 11:25:00,33.91,33.91,33.89,33.9,28552.817283682554,33.91,33.91,33.89,33.9,28552.8173
2005-05-02 11:30:00,33.9,33.97,33.9,33.97,56779.93703180979,33.9,33.97,33.9,33.97,56779.937
2005-05-02 11:35:00,33.97,34.01,33.96,33.99,27358.592986646403,33.97,34.01,33.96,33.99,27358.593
2005-05-02 11:40:00,33.99,34.02,33.99,34.02,23341.65671479753,33.99,34.02,33.99,34.02,23341.6567
2005-05-02 11:45:00,34.03,34.03,33.99,33.99,16610.57431332103,34.03,34.03,33.99,33.99,16610.5743
2005-05-02 11:50:00,33.99,34.03,33.96,34.03,25187.276082944307,33.99,34.03,33.96,34.03,25187.2761
2005-05-02 11:55:00,34.03,34.09,34.03,34.09,37020.95320812073,34.03,34.09,34.03,34.09,37020.9532
2005-05-02 12:00:00,34.09,34.14,34.08,34.09,34632.50461404842,34.09,34.14,34.08,34.09,34632.5046
2005-05-02 12:05:00,34.1,34.12,34.07,34.07,71219.19444142873,34.1,34.12,34.07,34.07,71219.1944
2005-05-02 12:10:00,34.09,34.14,34.06,34.11,41906.41624145044,34.09,34.14,34.06,34.11,41906.4162
2005-05-02 12:15:00,34.11,34.16,34.11,34.15,16827.70600369124,34.11,34.16,34.11,34.15,16827.706
2005-05-02 12:20:00,34.15,34.26,34.15,34.25,51894.47399848008,34.15,34.26,34.15,34.25,51894.474
2005-05-02 12:25:00,34.26,34.28,34.25,34.26,31484.09510368038,34.26,34.28,34.25,34.26,31484.0951
2005-05-02 12:30:00,34.26,34.28,34.22,34.22,34958.202149603734,34.26,34.28,34.22,34.22,34958.2021
2005-05-02 12:35:00,34.22,34.27,34.22,34.27,41363.587015524914,34.22,34.27,34.22,34.27,41363.587
2005-05-02 12:40:00,34.27,34.31,34.27,34.31,60796.87330365867,34.27,34.31,34.27,34.31,60796.8733
2005-05-02 12:45:00,34.31,34.31,34.23,34.24,24753.012702203887,34.31,34.31,34.23,34.24,24753.0127
2005-05-02 12:50:00,34.23,34.24,34.2,34.2,31918.3584844208,34.23,34.24,34.2,34.2,31918.3585
2005-05-02 12:55:00,34.2,34.26,34.2,34.23,33329.71447182717,34.2,34.26,34.2,34.23,33329.7145
2005-05-02 13:00:00,34.22,34.23,34.15,34.17,38215.17750515688,34.22,34.23,34.15,34.17,38215.1775
2005-05-02 13:05:00,34.17,34.23,34.17,34.21,27684.29052220172,34.17,34.23,34.17,34.21,27684.2905
2005-05-02 13:10:00,34.2,34.23,34.13,34.15,19324.72044294865,34.2,34.23,34.13,34.15,19324.7204
2005-05-02 13:15:00,34.15,34.15,34.03,34.03,26381.50037998045,34.15,34.15,34.03,34.03,26381.5004
2005-05-02 13:20:00,34.03,34.11,34.03,34.1,33004.01693627185,34.03,34.11,34.03,34.1,33004.0169
2005-05-02 13:25:00,34.11,34.16,34.1,34.15,42557.81131256107,34.11,34.16,34.1,34.15,42557.8113
2005-05-02 13:30:00,34.15,34.27,34.15,34.26,69916.40429920747,34.15,34.27,34.15,34.26,69916.4043
2005-05-02 13:35:00,34.27,34.28,34.23,34.27,90761.04657474758,34.27,34.28,34.23,34.27,90761.0466
2005-05-02 13:40:00,34.26,34.38,34.26,34.37,93583.75854956033,34.26,34.38,34.26,34.37,93583.7585
2005-05-02 13:45:00,34.36,34.43,34.36,34.4,83270.00325697535,34.36,34.43,34.36,34.4,83270.0033
2005-05-02 13:50:00,34.4,34.61,34.38,34.61,96515.03636955816,34.4,34.61,34.38,34.61,96515.0364
2005-05-02 13:55:00,34.61,34.65,34.57,34.61,105851.69905547716,34.61,34.65,34.57,34.61,105851.6991
2005-05-02 14:00:00,34.59,34.61,34.3,34.37,116056.888502877,34.59,34.61,34.3,34.37,116056.8885
2005-05-02 14:05:00,34.38,34.41,34.34,34.35,28009.98805775703,34.38,34.41,34.34,34.35,28009.9881
2005-05-02 14:10:00,34.35,34.45,34.31,34.38,57757.02963847574,34.35,34.45,34.31,34.38,57757.0296
2005-05-02 14:15:00,34.37,34.38,34.29,34.32,44403.430680707854,34.37,34.38,34.29,34.32,44403.4307
2005-05-02 14:20:00,34.34,34.51,34.33,34.5,72413.41873846488,34.34,34.51,34.33,34.5,72413.4187
2005-05-02 14:25:00,34.5,34.5,34.42,34.44,97817.8265117794,34.5,34.5,34.42,34.44,97817.8265
2005-05-02 14:30:00,34.44,34.44,34.39,34.39,50591.68385625882,34.44,34.44,34.39,34.39,50591.6839
2005-05-02 14:35:00,34.39,34.41,34.38,34.39,79795.89621105201,34.39,34.41,34.38,34.39,79795.8962
2005-05-02 14:40:00,34.41,34.48,34.39,34.43,70459.233525133,34.41,34.48,34.39,34.43,70459.2335
2005-05-02 14:45:00,34.44,34.44,34.21,34.23,87504.07121919445,34.44,34.44,34.21,34.23,87504.0712
2005-05-02 14:50:00,34.2,34.25,34.2,34.24,67202.25816957986,34.2,34.25,34.2,34.24,67202.2582
2005-05-02 14:55:00,34.22,34.32,34.2,34.24,107805.88426880904,34.22,34.32,34.2,34.24,107805.8843
2005-05-02 15:00:00,34.23,34.28,34.2,34.27,24318.749321463467,34.23,34.28,34.2,34.27,24318.7493
2005-05-02 15:05:00,34.26,34.28,34.23,34.26,33221.14862664206,34.26,34.28,34.23,34.26,33221.1486
2005-05-02 15:10:00,34.26,34.3,34.26,34.3,47226.142655520576,34.26,34.3,34.26,34.3,47226.1427
2005-05-02 15:15:00,34.3,34.31,34.17,34.22,56128.54196069916,34.3,34.31,34.17,34.22,56128.542
2005-05-02 15:20:00,34.21,34.31,34.21,34.3,71544.89197698404,34.21,34.31,34.21,34.3,71544.892
2005-05-02 15:25:00,34.3,34.32,34.26,34.31,42992.07469330149,34.3,34.32,34.26,34.31,42992.0747
2005-05-02 15:30:00,34.3,34.46,34.3,34.35,106937.3575073282,34.3,34.46,34.3,34.35,106937.3575
2005-05-02 15:35:00,34.35,34.38,34.3,34.31,87938.33459993487,34.35,34.38,34.3,34.31,87938.3346
2005-05-02 15:40:00,34.31,34.38,34.3,34.38,64922.37542069265,34.31,34.38,34.3,34.38,64922.3754
2005-05-02 15:45:00,34.38,34.41,34.33,34.41,83161.43741179025,34.38,34.41,34.33,34.41,83161.4374
2005-05-02 15:50:00,34.41,34.41,34.28,34.34,114862.66420584085,34.41,34.41,34.28,34.34,114862.6642
2005-05-02 15:55:00,34.33,34.36,34.3,34.36,101509.06524807296,34.33,34.36,34.3,34.36,101509.0652
2005-05-03 09:30:00,34.5,34.86,34.42,34.85,234719.3572901965,34.5,34.86,34.42,34.85,234719.3573
2005-05-03 09:35:00,34.85,34.96,34.67,34.68,234936.4889805668,34.85,34.96,34.67,34.68,234936.489
2005-05-03 09:40:00,34.71,34.73,34.63,34.67,101617.63109325808,34.71,34.73,34.63,34.67,101617.6311
2005-05-03 09:45:00,34.68,34.68,34.5,34.55,87938.33459993487,34.68,34.68,34.5,34.55,87938.3346
2005-05-03 09:50:00,34.55,34.68,34.54,34.66,73824.77472587125,34.55,34.68,34.54,34.66,73824.7747
2005-05-03 09:55:00,34.66,34.73,34.63,34.66,88915.42720660081,34.66,34.73,34.63,34.66,88915.4272
2005-05-03 10:00:00,34.66,34.74,34.66,34.73,99012.05080881556,34.66,34.74,34.66,34.73,99012.0508
2005-05-03 10:05:00,34.73,34.77,34.68,34.74,108565.84518510476,34.73,34.77,34.68,34.74,108565.8452
2005-05-03 10:10:00,34.74,34.77,34.7,34.73,47334.70850070568,34.74,34.77,34.7,34.73,47334.7085
2005-05-03 10:15:00,34.73,34.77,34.68,34.73,151340.78818803604,34.73,34.77,34.68,34.73,151340.7882
2005-05-03 10:20:00,34.72,34.75,34.67,34.73,55694.27857995874,34.72,34.75,34.67,34.73,55694.2786
2005-05-03 10:25:00,34.73,34.77,34.7,34.77,66550.86309846923,34.73,34.77,34.7,34.77,66550.8631
2005-05-03 10:30:00,34.77,34.77,34.71,34.76,68613.61415698621,34.77,34.77,34.71,34.76,68613.6142
2005-05-03 10:35:00,34.75,34.96,34.72,34.85,64379.54619476713,34.75,34.96,34.72,34.85,64379.5462
2005-05-03 10:40:00,34.85,34.87,34.76,34.79,91738.13918141351,34.85,34.87,34.76,34.79,91738.1392
2005-05-03 10:45:00,34.8,34.9,34.79,34.82,96080.77298881771,34.8,34.9,34.79,34.82,96080.773
2005-05-03 10:50:00,34.82,34.82,34.73,34.73,85658.45185104766,34.82,34.82,34.73,34.73,85658.4519
2005-05-03 10:55:00,34.74,34.74,34.6,34.64,107805.88426880904,34.74,34.74,34.6,34.64,107805.8843
2005-05-03 11:00:00,34.65,34.67,34.63,34.64,39300.83595700793,34.65,34.67,34.63,34.64,39300.836
2005-05-03 11:05:00,34.64,34.74,34.63,34.72,39300.83595700793,34.64,34.74,34.63,34.72,39300.836
2005-05-03 11:10:00,34.72,34.76,34.7,34.76,36912.38736293562,34.72,34.76,34.7,34.76,36912.3874
2005-05-03 11:15:00,34.75,34.78,34.69,34.78,72847.6821192053,34.75,34.78,34.69,34.78,72847.6821
2005-05-03 11:20:00,34.78,34.8,34.72,34.73,35935.29475626968,34.78,34.8,34.72,34.73,35935.2948
2005-05-03 11:25:00,34.72,34.82,34.72,34.8,57214.20041255021,34.72,34.82,34.72,34.8,57214.2004
2005-05-03 11:30:00,34.8,34.91,34.77,34.9,75236.13071327761,34.8,34.91,34.77,34.9,75236.1307
2005-05-03 11:35:00,34.89,34.9,34.87,34.88,50483.11801107372,34.89,34.9,34.87,34.88,50483.118
2005-05-03 11:40:00,34.89,34.89,34.86,34.88,37563.782434046254,34.89,34.89,34.86,34.88,37563.7824
2005-05-03 11:45:00,34.88,34.89,34.85,34.87,42992.07469330149,34.88,34.89,34.85,34.87,42992.0747
2005-05-03 11:50:00,34.86,34.88,34.8,34.86,53522.96167625665,34.86,34.88,34.8,34.86,53522.9617
2005-05-03 11:55:00,34.86,34.89,34.85,34.85,16502.008468135926,34.86,34.89,34.85,34.85,16502.0085
2005-05-03 12:00:00,34.85,34.86,34.77,34.79,22690.261643686896,34.85,34.86,34.77,34.79,22690.2616
2005-05-03 12:05:00,34.79,34.79,34.73,34.73,14873.520790359353,34.79,34.79,34.73,34.73,14873.5208
2005-05-03 12:10:00,34.73,34.75,34.73,34.73,17370.535229616762,34.73,34.75,34.73,34.73,17370.5352
2005-05-03 12:15:00,34.73,34.77,34.73,34.75,19867.549668874173,34.73,34.77,34.73,34.75,19867.5497
2005-05-03 12:20:00,34.74,34.74,34.67,34.71,45706.22082292911,34.74,34.74,34.67,34.71,45706.2208
2005-05-03 12:25:00,34.71,34.72,34.61,34.63,37455.21658886115,34.71,34.72,34.61,34.63,37455.2166
2005-05-03 12:30:00,34.63,34.73,34.62,34.69,35066.76799478884,34.63,34.73,34.62,34.69,35066.768
2005-05-03 12:35:00,34.69,34.73,34.68,34.7,27684.29052220172,34.69,34.73,34.68,34.7,27684.2905
2005-05-03 12:40:00,34.71,34.74,34.69,34.71,16610.57431332103,34.71,34.74,34.69,34.71,16610.5743
2005-05-03 12:45:00,34.7,34.7,34.67,34.69,12376.506351101943,34.7,34.7,34.67,34.69,12376.5064
2005-05-03 12:50:00,34.7,34.79,34.69,34.79,24753.012702203887,34.7,34.79,34.69,34.79,24753.0127
2005-05-03 12:55:00,34.79,34.85,34.76,34.85,43426.33807404191,34.79,34.85,34.76,34.85,43426.3381
2005-05-03 13:00:00,34.85,34.85,34.77,34.77,69482.14091846705,34.85,34.85,34.77,34.77,69482.1409
2005-05-03 13:05:00,34.77,34.79,34.71,34.73,28118.55390294213,34.77,34.79,34.71,34.73,28118.5539
2005-05-03 13:10:00,34.73,34.8,34.72,34.78,36803.82151775052,34.73,34.8,34.72,34.78,36803.8215
2005-05-03 13:15:00,34.78,34.8,34.75,34.79,46466.18173922484,34.78,34.8,34.75,34.79,46466.1817
2005-05-03 13:20:00,34.8,34.8,34.73,34.73,17696.232765172077,34.8,34.8,34.73,34.73,17696.2328
2005-05-03 13:25:00,34.73,34.81,34.73,34.79,54934.317663663016,34.73,34.81,34.73,34.79,54934.3177
2005-05-03 13:30:00,34.78,34.8,34.73,34.77,26707.197915535773,34.78,34.8,34.73,34.77,26707.1979
2005-05-03 13:35:00,34.76,34.77,34.73,34.73,16502.008468135926,34.76,34.77,34.73,34.73,16502.0085
2005-05-03 13:40:00,34.74,34.83,34.73,34.83,49288.89371403757,34.74,34.83,34.73,34.83,49288.8937
2005-05-03 13:45:00,34.82,34.82,34.75,34.8,27575.724677016613,34.82,34.82,34.75,34.8,27575.7247
2005-05-03 13:50:00,34.77,34.77,34.73,34.74,33329.71447182717,34.77,34.77,34.73,34.74,33329.7145
2005-05-03 13:55:00,34.74,34.77,34.74,34.74,15959.1792422104,34.74,34.77,34.74,34.74,15959.1792
2005-05-03 14:00:00,34.74,34.75,34.73,34.74,21604.60319183585,34.74,34.75,34.73,34.74,21604.6032
2005-05-03 14:05:00,34.74,34.76,34.72,34.76,32678.319400716537,34.74,34.76,34.72,34.76,32678.3194
2005-05-03 14:10:00,34.74,34.77,34.71,34.71,33546.84616219738,34.74,34.77,34.71,34.71,33546.8462
2005-05-03 14:15:00,34.72,34.78,34.67,34.68,58191.29301921616,34.72,34.78,34.67,34.68,58191.293
2005-05-03 14:20:00,34.68,34.82,34.54,34.81,85875.58354141787,34.68,34.82,34.54,34.81,85875.5835
2005-05-03 14:25:00,34.81,34.82,34.73,34.73,70133.53598957768,34.81,34.82,34.73,34.73,70133.536
2005-05-03 14:30:00,34.73,34.88,34.73,34.87,111605.6888502877,34.73,34.88,34.73,34.87,111605.6889
2005-05-03 14:35:00,34.85,34.9,34.82,34.85,170556.9427857996,34.85,34.9,34.82,34.85,170556.9428
2005-05-03 14:40:00,34.85,34.88,34.74,34.81,129193.35577027468,34.85,34.88,34.74,34.81,129193.3558
2005-05-03 14:45:00,34.81,34.82,34.73,34.77,49831.72293996309,34.81,34.82,34.73,34.77,49831.7229
2005-05-03 14:50:00,34.75,34.79,34.73,34.76,36369.5581370101,34.75,34.79,34.73,34.76,36369.5581
2005-05-03 14:55:00,34.75,34.84,34.73,34.84,99229.18249918576,34.75,34.84,34.73,34.84,99229.1825
2005-05-03 15:00:00,34.85,34.89,34.73,34.73,69807.83845402236,34.85,34.89,34.73,34.73,69807.8385
2005-05-03 15:05:00,34.73,34.75,34.69,34.71,178373.68363912715,34.73,34.75,34.69,34.71,178373.6836
2005-05-03 15:10:00,34.72,34.77,34.71,34.75,82618.60818586472,34.72,34.77,34.71,34.75,82618.6082
2005-05-03 15:15:00,34.75,34.76,34.73,34.74,99772.01172511128,34.75,34.76,34.73,34.74,99772.0117
2005-05-03 15:20:00,34.74,34.85,34.7,34.82,110302.89870806644,34.74,34.85,34.7,34.82,110302.8987
2005-05-03 15:25:00,34.75,34.85,34.73,34.8,78167.40853327543,34.75,34.85,34.73,34.8,78167.4085
2005-05-03 15:30:00,34.8,34.97,34.73,34.82,122353.70752361308,34.8,34.97,34.73,34.82,122353.7075
2005-05-03 15:35:00,34.82,34.84,34.78,34.81,134947.34556508524,34.82,34.84,34.78,34.81,134947.3456
2005-05-03 15:40:00,34.81,34.86,34.76,34.78,163065.89946802738,34.81,34.86,34.76,34.78,163065.8995
2005-05-03 15:45:00,34.77,34.85,34.77,34.84,132993.16035175335,34.77,34.85,34.77,34.84,132993.1604
2005-05-03 15:50:00,34.84,34.87,34.78,34.8,96623.60221474324,34.84,34.87,34.78,34.8,96623.6022
2005-05-03 15:55:00,34.8,34.93,34.73,34.82,171859.73292802085,34.8,34.93,34.73,34.82,171859.7329
2005-05-04 09:30:00,35.33,35.69,35.23,35.66,399305.17859081534,35.33,35.69,35.23,35.66,399305.1786
2005-05-04 09:35:00,35.66,35.87,35.54,35.54,206057.9741613289,35.66,35.87,35.54,35.54,206057.9742
2005-05-04 09:40:00,35.53,35.56,35.43,35.5,210834.87134947343,35.53,35.56,35.43,35.5,210834.8713
2005-05-04 09:45:00,35.49,35.5,35.38,35.44,140809.90120508088,35.49,35.5,35.38,35.44,140809.9012
2005-05-04 09:50:00,35.43,35.53,35.33,35.46,144175.44240581914,35.43,35.53,35.33,35.46,144175.4424
2005-05-04 09:55:00,35.45,35.47,35.38,35.46,85332.75431549235,35.45,35.47,35.38,35.46,85332.7543
2005-05-04 10:00:00,35.43,35.66,35.4,35.58,135924.4381717512,35.43,35.66,35.4,35.58,135924.4382
2005-05-04 10:05:00,35.59,35.66,35.52,35.59,83595.70079253067,35.59,35.66,35.52,35.59,83595.7008
2005-05-04 10:10:00,35.57,35.73,35.57,35.69,97166.43144066876,35.57,35.73,35.57,35.69,97166.4314
2005-05-04 10:15:00,35.67,35.74,35.63,35.65,112582.78145695364,35.67,35.74,35.63,35.65,112582.7815
2005-05-04 10:20:00,35.63,35.76,35.62,35.75,84247.0958636413,35.63,35.76,35.62,35.75,84247.0959
2005-05-04 10:25:00,35.75,35.84,35.72,35.82,91846.70502659865,35.75,35.84,35.72,35.82,91846.705
2005-05-04 10:30:00,35.83,35.92,35.83,35.91,128541.96069916405,35.83,35.92,35.83,35.91,128541.9607
2005-05-04 10:35:00,35.91,35.91,35.78,35.86,40603.62609922919,35.91,35.91,35.78,35.86,40603.6261
2005-05-04 10:40:00,35.86,35.91,35.82,35.9,102486.1578547389,35.86,35.91,35.82,35.9,102486.1579
2005-05-04 10:45:00,35.9,36.02,35.89,35.92,227228.31397242428,35.9,36.02,35.89,35.92,227228.314
2005-05-04 10:50:00,35.9,35.92,35.9,35.92,71002.06275105852,35.9,35.92,35.9,35.92,71002.0628
2005-05-04 10:55:00,35.92,35.96,35.88,35.92,75344.6965584627,35.92,35.96,35.88,35.92,75344.6966
2005-05-04 11:00:00,35.93,36.02,35.93,35.99,60796.87330365867,35.93,36.02,35.93,35.99,60796.8733
2005-05-04 11:05:00,35.98,35.98,35.85,35.87,58625.55639995658,35.98,35.98,35.85,35.87,58625.5564
2005-05-04 11:10:00,35.86,35.88,35.74,35.77,48963.19617848225,35.86,35.88,35.74,35.77,48963.1962
2005-05-04 11:15:00,35.76,35.83,35.75,35.8,83052.87156660514,35.76,35.83,35.75,35.8,83052.8716
2005-05-04 11:20:00,35.8,35.82,35.74,35.76,71979.15535772446,35.8,35.82,35.74,35.76,71979.1554
2005-05-04 11:25:00,35.78,35.84,35.74,35.8,49723.157094777984,35.78,35.84,35.74,35.8,49723.1571
2005-05-04 11:30:00,35.79,35.82,35.75,35.79,61231.13668439909,35.79,35.82,35.75,35.79,61231.1367
2005-05-04 11:35:00,35.78,35.81,35.74,35.78,51351.64477255456,35.78,35.81,35.74,35.78,51351.6448
2005-05-04 11:40:00,35.77,35.81,35.76,35.79,33763.97785256759,35.77,35.81,35.76,35.79,33763.9779
2005-05-04 11:45:00,35.8,35.88,35.71,35.75,126913.47302138749,35.8,35.88,35.71,35.75,126913.473
2005-05-04 11:50:00,35.72,35.73,35.58,35.58,62968.19020736076,35.72,35.73,35.58,35.58,62968.1902
2005-05-04 11:55:00,35.57,35.62,35.51,35.6,78384.54022364564,35.57,35.62,35.51,35.6,78384.5402
2005-05-04 12:00:00,35.59,35.64,35.47,35.5,90978.1782651178,35.59,35.64,35.47,35.5,90978.1783
2005-05-04 12:05:00,35.49,35.57,35.47,35.55,47768.9718814461,35.49,35.57,35.47,35.55,47768.9719
2005-05-04 12:10:00,35.54,35.55,35.52,35.55,12267.940505916838,35.54,35.55,35.52,35.55,12267.9405
2005-05-04 12:15:00,35.55,35.58,35.54,35.58,24427.31516664857,35.55,35.58,35.54,35.58,24427.3152
2005-05-04 12:20:00,35.58,35.65,35.58,35.63,42340.67962219086,35.58,35.65,35.58,35.63,42340.6796
2005-05-04 12:25:00,35.62,35.66,35.6,35.6,26707.197915535773,35.62,35.66,35.6,35.6,26707.1979
2005-05-04 12:30:00,35.59,35.61,35.52,35.55,33004.01693627185,35.59,35.61,35.52,35.55,33004.0169
2005-05-04 12:35:00,35.52,35.54,35.51,35.54,18021.930300727392,35.52,35.54,35.51,35.54,18021.9303
2005-05-04 12:40:00,35.54,35.6,35.52,35.56,32678.319400716537,35.54,35.6,35.52,35.56,32678.3194
2005-05-04 12:45:00,35.56,35.6,35.55,35.55,30398.43665182933,35.56,35.6,35.55,35.55,30398.4367
2005-05-04 12:50:00,35.55,35.56,35.52,35.53,14656.389099989145,35.55,35.56,35.52,35.53,14656.3891
2005-05-04 12:55:00,35.53,35.62,35.53,35.61,34089.675388122894,35.53,35.62,35.53,35.61,34089.6754
2005-05-04 13:00:00,35.61,35.63,35.58,35.59,21713.169037020954,35.61,35.63,35.58,35.59,21713.169
2005-05-04 13:05:00,35.58,35.65,35.55,35.62,29312.77819997829,35.58,35.65,35.55,35.62,29312.7782
2005-05-04 13:10:00,35.62,35.66,35.59,35.63,29747.041580718706,35.62,35.66,35.59,35.63,29747.0416
2005-05-04 13:15:00,35.6,35.66,35.6,35.62,44403.430680707854,35.6,35.66,35.6,35.62,44403.4307
2005-05-04 13:20:00,35.62,35.68,35.59,35.62,27575.724677016613,35.62,35.68,35.59,35.62,27575.7247
2005-05-04 13:25:00,35.61,35.67,35.58,35.64,11290.847899250895,35.61,35.67,35.58,35.64,11290.8479
2005-05-04 13:30:00,35.64,35.65,35.61,35.64,10748.018673325372,35.64,35.65,35.61,35.64,10748.0187
2005-05-04 13:35:00,35.64,35.65,35.61,35.61,16176.31093258061,35.64,35.65,35.61,35.61,16176.3109
2005-05-04 13:40:00,35.61,35.62,35.59,35.59,9336.662685919013,35.61,35.62,35.59,35.59,9336.6627
2005-05-04 13:45:00,35.59,35.61,35.58,35.6,15524.915861469985,35.59,35.61,35.58,35.6,15524.9159
2005-05-04 13:50:00,35.58,35.78,35.58,35.78,60036.912387362936,35.58,35.78,35.58,35.78,60036.9124
2005-05-04 13:55:00,35.78,35.79,35.66,35.67,51134.51308218435,35.78,35.79,35.66,35.67,51134.5131
2005-05-04 14:00:00,35.68,35.74,35.63,35.63,23775.920095537946,35.68,35.74,35.63,35.63,23775.9201
2005-05-04 14:05:00,35.62,35.74,35.55,35.55,23558.788405167736,35.62,35.74,35.55,35.55,23558.7884
2005-05-04 14:10:00,35.55,35.57,35.55,35.55,19216.154597763543,35.55,35.57,35.55,35.55,19216.1546
2005-05-04 14:15:00,35.55,35.61,35.55,35.59,14439.257409618936,35.55,35.61,35.55,35.59,14439.2574
2005-05-04 14:20:00,35.59,35.62,35.59,35.6,42014.98208663554,35.59,35.62,35.59,35.6,42014.9821
2005-05-04 14:25:00,35.6,35.6,35.56,35.57,6405.384865921182,35.6,35.6,35.56,35.57,6405.3849
2005-05-04 14:30:00,35.57,35.61,35.55,35.61,23233.09086961242,35.57,35.61,35.55,35.61,23233.0909
2005-05-04 14:35:00,35.61,35.65,35.61,35.62,36586.68982738031,35.61,35.65,35.61,35.62,36586.6898
2005-05-04 14:40:00,35.61,35.66,35.61,35.66,28987.08066442297,35.61,35.66,35.61,35.66,28987.0807
2005-05-04 14:45:00,35.66,35.73,35.6,35.6,43752.03560959722,35.66,35.73,35.6,35.6,43752.0356
2005-05-04 14:50:00,35.6,35.61,35.55,35.59,13136.467267397677,35.6,35.61,35.55,35.59,13136.4673
2005-05-04 14:55:00,35.61,35.68,35.57,35.66,20736.07643035501,35.61,35.68,35.57,35.66,20736.0764
2005-05-04 15:00:00,35.65,35.66,35.57,35.57,21930.300727391164,35.65,35.66,35.57,35.57,21930.3007
2005-05-04 15:05:00,35.56,35.59,35.55,35.56,23667.35425035284,35.56,35.59,35.55,35.56,23667.3543
2005-05-04 15:10:00,35.57,35.66,35.56,35.65,49831.72293996309,35.57,35.66,35.56,35.65,49831.7229
2005-05-04 15:15:00,35.66,35.66,35.62,35.64,23667.35425035284,35.66,35.66,35.62,35.64,23667.3543
2005-05-04 15:20:00,35.64,35.67,35.64,35.65,29529.9098903485,35.64,35.67,35.64,35.65,29529.9099
2005-05-04 15:25:00,35.65,35.71,35.63,35.66,54825.75181847791,35.65,35.71,35.63,35.66,54825.7518
2005-05-04 15:30:00,35.66,35.73,35.66,35.72,56997.06872218,35.66,35.73,35.66,35.72,56997.0687
2005-05-04 15:35:00,35.72,35.73,35.55,35.58,72087.72120290957,35.72,35.73,35.55,35.58,72087.7212
2005-05-04 15:40:00,35.6,35.69,35.6,35.66,41797.85039626533,35.6,35.69,35.6,35.66,41797.8504
2005-05-04 15:45:00,35.66,35.69,35.66,35.66,84464.22755401151,35.66,35.69,35.66,35.66,84464.2276
2005-05-04 15:50:00,35.66,35.66,35.56,35.56,103788.94799696017,35.66,35.66,35.56,35.56,103788.948
2005-05-04 15:55:00,35.56,35.66,35.56,35.66,152100.74910433177,35.56,35.66,35.56,35.66,152100.7491
2005-05-05 09:30:00,35.65,35.7,35.28,35.29,98577.78742807511,35.65,35.7,35.28,35.29,98577.7874
2005-05-05 09:35:00,35.28,35.34,35.0,35.05,104440.34306807078,35.28,35.34,35.0,35.05,104440.3431
2005-05-05 09:40:00,35.04,35.32,35.04,35.11,62425.360981435246,35.04,35.32,35.04,35.11,62425.361
2005-05-05 09:45:00,35.11,35.26,35.11,35.21,48963.19617848225,35.11,35.26,35.11,35.21,48963.1962
2005-05-05 09:50:00,35.21,35.23,35.11,35.2,99880.5775702964,35.21,35.23,35.11,35.2,99880.5776
2005-05-05 09:55:00,35.2,35.26,35.11,35.26,44729.12821626317,35.2,35.26,35.11,35.26,44729.1282
2005-05-05 10:00:00,35.26,35.37,35.25,35.34,38215.17750515688,35.26,35.37,35.25,35.34,38215.1775
2005-05-05 10:05:00,35.34,35.37,35.2,35.34,56019.97611551406,35.34,35.37,35.2,35.34,56019.9761
2005-05-05 10:10:00,35.36,35.4,35.33,35.34,31266.96341331017,35.36,35.4,35.33,35.34,31266.9634
2005-05-05 10:15:00,35.35,35.44,35.35,35.4,47117.57681033547,35.35,35.44,35.35,35.4,47117.5768
2005-05-05 10:20:00,35.38,35.41,35.24,35.26,60362.60992291825,35.38,35.41,35.24,35.26,60362.6099
2005-05-05 10:25:00,35.27,35.31,35.24,35.25,52980.132450331126,35.27,35.31,35.24,35.25,52980.1325
2005-05-05 10:30:00,35.24,35.25,35.16,35.2,40386.49440885898,35.24,35.25,35.16,35.2,40386.4944
2005-05-05 10:35:00,35.2,35.33,35.2,35.32,62099.66344587993,35.2,35.33,35.2,35.32,62099.6634
2005-05-05 10:40:00,35.33,35.47,35.29,35.46,59494.08316143741,35.33,35.47,35.29,35.46,59494.0832
2005-05-05 10:45:00,35.45,35.47,35.37,35.44,85767.01769623277,35.45,35.47,35.37,35.44,85767.0177
2005-05-05 10:50:00,35.43,35.43,35.32,35.34,46683.31342959505,35.43,35.43,35.32,35.34,46683.3134
2005-05-05 10:55:00,35.35,35.41,35.32,35.4,32026.924329605907,35.35,35.41,35.32,35.4,32026.9243
2005-05-05 11:00:00,35.4,35.42,35.36,35.36,21604.60319183585,35.4,35.42,35.36,35.36,21604.6032
2005-05-05 11:05:00,35.36,35.38,35.34,35.36,53957.22505699707,35.36,35.38,35.34,35.36,53957.2251
2005-05-05 11:10:00,35.37,35.37,35.35,35.37,13245.033112582782,35.37,35.37,35.35,35.37,13245.0331
2005-05-05 11:15:00,35.36,35.37,35.3,35.3,23015.95917924221,35.36,35.37,35.3,35.3,23015.9592
2005-05-05 11:20:00,35.3,35.31,35.25,35.25,34741.070459233524,35.3,35.31,35.25,35.25,34741.0705
2005-05-05 11:25:00,35.25,35.26,35.13,35.23,41472.15286071002,35.25,35.26,35.13,35.23,41472.1529
2005-05-05 11:30:00,35.24,35.25,35.21,35.24,20627.510585169905,35.24,35.25,35.21,35.24,20627.5106
2005-05-05 11:35:00,35.24,35.25,35.21,35.21,14547.82325480404,35.24,35.25,35.21,35.21,14547.8233
2005-05-05 11:40:00,35.21,35.25,35.21,35.23,24753.012702203887,35.21,35.25,35.21,35.23,24753.0127
2005-05-05 11:45:00,35.23,35.27,35.23,35.26,7708.175008142439,35.23,35.27,35.23,35.26,7708.175
2005-05-05 11:50:00,35.26,35.31,35.24,35.31,14982.086635544458,35.26,35.31,35.24,35.31,14982.0866
2005-05-05 11:55:00,35.3,35.3,35.25,35.27,2279.8827488872003,35.3,35.3,35.25,35.27,2279.8827
2005-05-05 12:00:00,35.26,35.31,35.26,35.28,16502.008468135926,35.26,35.31,35.26,35.28,16502.0085
2005-05-05 12:05:00,35.28,35.34,35.28,35.31,17044.837694061447,35.28,35.34,35.28,35.31,17044.8377
2005-05-05 12:10:00,35.29,35.32,35.29,35.32,5211.160568885029,35.29,35.32,35.29,35.32,5211.1606
2005-05-05 12:15:00,35.32,35.37,35.31,35.34,30398.43665182933,35.32,35.37,35.31,35.34,30398.4367
2005-05-05 12:20:00,35.34,35.41,35.33,35.36,24101.61763109326,35.34,35.41,35.33,35.36,24101.6176
2005-05-05 12:25:00,35.38,35.42,35.37,35.39,52111.605688850286,35.38,35.42,35.37,35.39,52111.6057
2005-05-05 12:30:00,35.39,35.43,35.39,35.4,21930.300727391164,35.39,35.43,35.39,35.4,21930.3007
2005-05-05 12:35:00,35.4,35.41,35.29,35.29,36695.25567256541,35.4,35.41,35.29,35.29,36695.2557
2005-05-05 12:40:00,35.29,35.34,35.28,35.31,21061.773965910324,35.29,35.34,35.28,35.31,21061.774
2005-05-05 12:45:00,35.31,35.32,35.2,35.2,68505.0483118011,35.31,35.32,35.2,35.2,68505.0483
2005-05-05 12:50:00,35.2,35.25,35.2,35.25,24101.61763109326,35.2,35.25,35.2,35.25,24101.6176
2005-05-05 12:55:00,35.25,35.25,35.11,35.12,31701.22679405059,35.25,35.25,35.11,35.12,31701.2268
2005-05-05 13:00:00,35.13,35.22,35.08,35.15,80338.72543697753,35.13,35.22,35.08,35.15,80338.7254
2005-05-05 13:05:00,35.14,35.23,35.14,35.2,18347.627836282707,35.14,35.23,35.14,35.2,18347.6278
2005-05-05 13:10:00,35.2,35.2,35.05,35.15,28987.08066442297,35.2,35.2,35.05,35.15,28987.0807
2005-05-05 13:15:00,35.13,35.14,35.01,35.02,22473.12995331669,35.13,35.14,35.01,35.02,22473.13
2005-05-05 13:20:00,35.01,35.1,35.0,35.05,40820.7577895994,35.01,35.1,35.0,35.05,40820.7578
2005-05-05 13:25:00,35.06,35.2,35.0,35.2,42123.54793182065,35.06,35.2,35.0,35.2,42123.5479
2005-05-05 13:30:00,35.18,35.2,35.09,35.2,18564.75952665292,35.18,35.2,35.09,35.2,18564.7595
2005-05-05 13:35:00,35.21,35.31,35.19,35.2,31592.660948865487,35.21,35.31,35.19,35.2,31592.6609
2005-05-05 13:40:00,35.22,35.23,35.09,35.2,19107.58875257844,35.22,35.23,35.09,35.2,19107.5888
2005-05-05 13:45:00,35.21,35.26,35.1,35.18,29964.173271088915,35.21,35.26,35.1,35.18,29964.1733
2005-05-05 13:50:00,35.18,35.18,35.09,35.13,16936.271848876346,35.18,35.18,35.09,35.13,16936.2718
2005-05-05 13:55:00,35.13,35.22,35.1,35.19,34523.938768863314,35.13,35.22,35.1,35.19,34523.9388
2005-05-05 14:00:00,35.19,35.26,35.14,35.22,24753.012702203887,35.19,35.26,35.14,35.22,24753.0127
2005-05-05 14:05:00,35.22,35.24,35.2,35.21,17696.232765172077,35.22,35.24,35.2,35.21,17696.2328
2005-05-05 14:10:00,35.21,35.23,35.18,35.21,31158.39756812507,35.21,35.23,35.18,35.21,31158.3976
2005-05-05 14:15:00,35.2,35.21,35.19,35.19,4451.199652589296,35.2,35.21,35.19,35.19,4451.1997
2005-05-05 14:20:00,35.19,35.23,35.19,35.22,9336.662685919013,35.19,35.23,35.19,35.22,9336.6627
2005-05-05 14:25:00,35.23,35.3,35.23,35.26,50374.55216588861,35.23,35.3,35.23,35.26,50374.5522
2005-05-05 14:30:00,35.26,35.28,35.2,35.27,27358.592986646403,35.26,35.28,35.2,35.27,27358.593
2005-05-05 14:35:00,35.28,35.32,35.24,35.31,25621.539463684727,35.28,35.32,35.24,35.31,25621.5395
2005-05-05 14:40:00,35.31,35.34,35.23,35.31,39192.27011182282,35.31,35.34,35.23,35.31,39192.2701
2005-05-05 14:45:00,35.32,35.41,35.3,35.38,106937.3575073282,35.32,35.41,35.3,35.38,106937.3575
2005-05-05 14:50:00,35.36,35.39,35.3,35.32,32678.319400716537,35.36,35.39,35.3,35.32,32678.3194
2005-05-05 14:55:00,35.31,35.39,35.29,35.38,72087.72120290957,35.31,35.39,35.29,35.38,72087.7212
2005-05-05 15:00:00,35.38,35.38,35.27,35.34,59819.780696992726,35.38,35.38,35.27,35.34,59819.7807
2005-05-05 15:05:00,35.34,35.41,35.31,35.41,39083.70426663772,35.34,35.41,35.31,35.41,39083.7043
2005-05-05 15:10:00,35.41,35.51,35.36,35.48,55802.84442514385,35.41,35.51,35.36,35.48,55802.8444
2005-05-05 15:15:00,35.48,35.52,35.44,35.47,97600.69482140918,35.48,35.52,35.44,35.47,97600.6948
2005-05-05 15:20:00,35.45,35.53,35.42,35.43,57431.33210292042,35.45,35.53,35.42,35.43,57431.3321
2005-05-05 15:25:00,35.44,35.44,35.42,35.43,19433.28628813376,35.44,35.44,35.42,35.43,19433.2863
2005-05-05 15:30:00,35.44,35.51,35.39,35.43,114319.83497991532,35.44,35.51,35.39,35.43,114319.835
2005-05-05 15:35:00,35.43,35.57,35.43,35.49,57974.16132884595,35.43,35.57,35.43,35.49,57974.1613
2005-05-05 15:40:00,35.48,35.56,35.48,35.52,71327.76028661383,35.48,35.56,35.48,35.52,71327.7603
2005-05-05 15:45:00,35.53,35.55,35.51,35.54,65899.4680273586,35.53,35.55,35.51,35.54,65899.468
2005-05-05 15:50:00,35.53,35.55,35.51,35.52,33004.01693627185,35.53,35.55,35.51,35.52,33004.0169
2005-05-05 15:55:00,35.51,35.53,35.42,35.48,103788.94799696017,35.51,35.53,35.42,35.48,103788.948
2005-05-06 09:30:00,35.82,35.94,35.53,35.58,99229.18249918576,35.82,35.94,35.53,35.58,99229.1825
2005-05-06 09:35:00,35.58,35.6,35.34,35.4,50374.55216588861,35.58,35.6,35.34,35.4,50374.5522
2005-05-06 09:40:00,35.43,35.52,35.37,35.41,30181.304961459125,35.43,35.52,35.37,35.41,30181.305
2005-05-06 09:45:00,35.42,35.51,35.32,35.32,31158.39756812507,35.42,35.51,35.32,35.32,31158.3976
2005-05-06 09:50:00,35.35,35.43,35.31,35.35,34849.63630441863,35.35,35.43,35.31,35.35,34849.6363
2005-05-06 09:55:00,35.35,35.67,35.32,35.58,44294.86483552275,35.35,35.67,35.32,35.58,44294.8648
2005-05-06 10:00:00,35.6,35.65,35.37,35.55,34306.807078493104,35.6,35.65,35.37,35.55,34306.8071
2005-05-06 10:05:00,35.54,35.57,35.31,35.37,46249.05004885463,35.54,35.57,35.31,35.37,46249.05
2005-05-06 10:10:00,35.37,35.46,35.31,35.46,45923.35251329932,35.37,35.46,35.31,35.46,45923.3525
2005-05-06 10:15:00,35.46,35.55,35.43,35.49,25730.10530886983,35.46,35.55,35.43,35.49,25730.1053
2005-05-06 10:20:00,35.46,35.56,35.4,35.48,26164.368689610248,35.46,35.56,35.4,35.48,26164.3687
2005-05-06 10:25:00,35.5,35.55,35.43,35.5,50483.11801107372,35.5,35.55,35.43,35.5,50483.118
2005-05-06 10:30:00,35.52,35.56,35.4,35.42,33763.97785256759,35.52,35.56,35.4,35.42,33763.9779
2005-05-06 10:35:00,35.43,35.45,35.42,35.42,14656.389099989145,35.43,35.45,35.42,35.42,14656.3891
2005-05-06 10:40:00,35.43,35.43,35.34,35.38,36478.1239821952,35.43,35.43,35.34,35.38,36478.124
2005-05-06 10:45:00,35.36,35.41,35.31,35.37,28987.08066442297,35.36,35.41,35.31,35.37,28987.0807
2005-05-06 10:50:00,35.37,35.42,35.34,35.42,17044.837694061447,35.37,35.42,35.34,35.42,17044.8377
2005-05-06 10:55:00,35.42,35.49,35.42,35.44,21170.33981109543,35.42,35.49,35.42,35.44,21170.3398
2005-05-06 11:00:00,35.43,35.5,35.42,35.42,15633.481706655088,35.43,35.5,35.42,35.42,15633.4817
2005-05-06 11:05:00,35.42,35.44,35.42,35.43,11182.282054065792,35.42,35.44,35.42,35.43,11182.2821
2005-05-06 11:10:00,35.44,35.5,35.43,35.43,11073.716208880687,35.44,35.5,35.43,35.43,11073.7162
2005-05-06 11:15:00,35.43,35.53,35.43,35.53,25730.10530886983,35.43,35.53,35.43,35.53,25730.1053
2005-05-06 11:20:00,35.52,35.6,35.52,35.55,49723.157094777984,35.52,35.6,35.52,35.55,49723.1571
2005-05-06 11:25:00,35.6,35.6,35.44,35.46,36369.5581370101,35.6,35.6,35.44,35.46,36369.5581
2005-05-06 11:30:00,35.46,35.59,35.44,35.58,27684.29052220172,35.46,35.59,35.44,35.58,27684.2905
2005-05-06 11:35:00,35.58,35.66,35.57,35.63,55260.01519921833,35.58,35.66,35.57,35.63,55260.0152
2005-05-06 11:40:00,35.61,35.67,35.61,35.64,22581.69579850179,35.61,35.67,35.61,35.64,22581.6958
2005-05-06 11:45:00,35.64,35.64,35.58,35.61,47334.70850070568,35.64,35.64,35.58,35.61,47334.7085
2005-05-06 11:50:00,35.61,35.63,35.57,35.57,15199.218325914668,35.61,35.63,35.57,35.57,15199.2183
2005-05-06 11:55:00,35.57,35.58,35.56,35.57,22473.12995331669,35.57,35.58,35.56,35.57,22473.13
2005-05-06 12:00:00,35.57,35.58,35.45,35.51,34306.807078493104,35.57,35.58,35.45,35.51,34306.8071
2005-05-06 12:05:00,35.52,35.52,35.46,35.46,21496.037346650744,35.52,35.52,35.46,35.46,21496.0373
2005-05-06 12:10:00,35.46,35.47,35.37,35.38,22364.564108131584,35.46,35.47,35.37,35.38,22364.5641
2005-05-06 12:15:00,35.37,35.41,35.37,35.41,15416.350016284878,35.37,35.41,35.37,35.41,15416.35
2005-05-06 12:20:00,35.4,35.43,35.39,35.4,15742.04755184019,35.4,35.43,35.39,35.4,15742.0476
2005-05-06 12:25:00,35.41,35.5,35.41,35.44,17153.403539246552,35.41,35.5,35.41,35.44,17153.4035
2005-05-06 12:30:00,35.42,35.43,35.39,35.43,16176.31093258061,35.42,35.43,35.39,35.43,16176.3109
2005-05-06 12:35:00,35.43,35.46,35.39,35.39,12267.940505916838,35.43,35.46,35.39,35.39,12267.9405
2005-05-06 12:40:00,35.39,35.41,35.35,35.4,15199.218325914668,35.39,35.41,35.35,35.4,15199.2183
2005-05-06 12:45:00,35.4,35.44,35.39,35.4,16827.70600369124,35.4,35.44,35.39,35.4,16827.706
2005-05-06 12:50:00,35.4,35.41,35.38,35.39,4342.633807404191,35.4,35.41,35.38,35.39,4342.6338
2005-05-06 12:55:00,35.38,35.41,35.38,35.38,6731.082401476496,35.38,35.41,35.38,35.38,6731.0824
2005-05-06 13:00:00,35.39,35.46,35.38,35.45,14113.55987406362,35.39,35.46,35.38,35.45,14113.5599
2005-05-06 13:05:00,35.46,35.46,35.43,35.45,6513.950711106286,35.46,35.46,35.43,35.45,6513.9507
2005-05-06 13:10:00,35.44,35.46,35.44,35.46,4559.7654977744005,35.44,35.46,35.44,35.46,4559.7655
2005-05-06 13:15:00,35.45,35.55,35.43,35.51,53522.96167625665,35.45,35.55,35.43,35.51,53522.9617
2005-05-06 13:20:00,35.49,35.49,35.47,35.48,6296.819020736077,35.49,35.49,35.47,35.48,6296.819
2005-05-06 13:25:00,35.48,35.57,35.47,35.56,44294.86483552275,35.48,35.57,35.47,35.56,44294.8648
2005-05-06 13:30:00,35.55,35.56,35.51,35.51,10748.018673325372,35.55,35.56,35.51,35.51,10748.0187
2005-05-06 13:35:00,35.52,35.57,35.51,35.55,13570.730648138097,35.52,35.57,35.51,35.55,13570.7306
2005-05-06 13:40:00,35.55,35.62,35.55,35.59,20084.681359244383,35.55,35.62,35.55,35.59,20084.6814
2005-05-06 13:45:00,35.59,35.63,35.58,35.61,33546.84616219738,35.59,35.63,35.58,35.61,33546.8462
2005-05-06 13:50:00,35.61,35.63,35.55,35.55,23884.48594072305,35.61,35.63,35.55,35.55,23884.4859
2005-05-06 13:55:00,35.55,35.57,35.5,35.57,27684.29052220172,35.55,35.57,35.5,35.57,27684.2905
2005-05-06 14:00:00,35.58,35.65,35.58,35.64,59494.08316143741,35.58,35.65,35.58,35.64,59494.0832
2005-05-06 14:05:00,35.64,35.65,35.61,35.65,44403.430680707854,35.64,35.65,35.61,35.65,44403.4307
2005-05-06 14:10:00,35.64,35.67,35.62,35.63,26164.368689610248,35.64,35.67,35.62,35.63,26164.3687
2005-05-06 14:15:00,35.63,35.7,35.63,35.7,84681.35924438172,35.63,35.7,35.63,35.7,84681.3592
2005-05-06 14:20:00,35.69,35.69,35.65,35.66,12159.374660731732,35.69,35.69,35.65,35.66,12159.3747
2005-05-06 14:25:00,35.67,35.67,35.59,35.61,44186.29899033765,35.67,35.67,35.59,35.61,44186.299
2005-05-06 14:30:00,35.61,35.61,35.49,35.51,39952.23102811856,35.61,35.61,35.49,35.51,39952.231
2005-05-06 14:35:00,35.5,35.53,35.47,35.47,21170.33981109543,35.5,35.53,35.47,35.47,21170.3398
2005-05-06 14:40:00,35.47,35.5,35.47,35.47,12702.203886657258,35.47,35.5,35.47,35.47,12702.2039
2005-05-06 14:45:00,35.48,35.49,35.37,35.37,40495.06025404408,35.48,35.49,35.37,35.37,40495.0603
2005-05-06 14:50:00,35.37,35.51,35.37,35.42,80447.29128216264,35.37,35.51,35.37,35.42,80447.2913
2005-05-06 14:55:00,35.41,35.45,35.41,35.45,13027.901422212572,35.41,35.45,35.41,35.45,13027.9014
2005-05-06 15:00:00,35.46,35.47,35.43,35.43,21821.73488220606,35.46,35.47,35.43,35.43,21821.7349
2005-05-06 15:05:00,35.43,35.43,35.37,35.39,23993.05178590816,35.43,35.43,35.37,35.39,23993.0518
2005-05-06 15:10:00,35.4,35.46,35.4,35.45,28769.948974052764,35.4,35.46,35.4,35.45,28769.949
2005-05-06 15:15:00,35.45,35.49,35.45,35.46,23884.48594072305,35.45,35.49,35.45,35.46,23884.4859
2005-05-06 15:20:00,35.46,35.49,35.45,35.47,26272.93453479536,35.46,35.49,35.45,35.47,26272.9345
2005-05-06 15:25:00,35.46,35.46,35.42,35.43,22473.12995331669,35.46,35.46,35.42,35.43,22473.13
2005-05-06 15:30:00,35.43,35.48,35.43,35.48,57539.89794810553,35.43,35.48,35.43,35.48,57539.8979
2005-05-06 15:35:00,35.49,35.51,35.43,35.44,40712.19194441429,35.49,35.51,35.43,35.44,40712.1919
2005-05-06 15:40:00,35.44,35.51,35.44,35.46,58082.72717403105,35.44,35.51,35.44,35.46,58082.7272
2005-05-06 15:45:00,35.47,35.55,35.46,35.54,61882.53175550972,35.47,35.55,35.46,35.54,61882.5318
2005-05-06 15:50:00,35.54,35.54,35.43,35.46,45163.39159700358,35.54,35.54,35.43,35.46,45163.3916
2005-05-06 15:55:00,35.46,35.55,35.44,35.54,99554.88003474109,35.46,35.55,35.44,35.54,99554.88
2005-05-09 09:30:00,35.56,35.65,35.51,35.55,94126.58777548584,35.56,35.65,35.51,35.55,94126.5878
2005-05-09 09:35:00,35.56,35.68,35.55,35.68,61773.965910324616,35.56,35.68,35.55,35.68,61773.9659
2005-05-09 09:40:00,35.69,35.8,35.66,35.78,89023.99305178592,35.69,35.8,35.66,35.78,89023.9931
2005-05-09 09:45:00,35.78,35.78,35.45,35.57,62533.92682662035,35.78,35.78,35.45,35.57,62533.9268
2005-05-09 09:50:00,35.57,35.57,35.44,35.44,90869.61241993267,35.57,35.57,35.44,35.44,90869.6124
2005-05-09 09:55:00,35.44,35.55,35.42,35.48,60688.307458473566,35.44,35.55,35.42,35.48,60688.3075
2005-05-09 10:00:00,35.48,35.56,35.39,35.41,42014.98208663554,35.48,35.56,35.39,35.41,42014.9821
2005-05-09 10:05:00,35.42,35.44,35.27,35.3,40603.62609922919,35.42,35.44,35.27,35.3,40603.6261
2005-05-09 10:10:00,35.3,35.37,35.15,35.29,55802.84442514385,35.3,35.37,35.15,35.29,55802.8444
2005-05-09 10:15:00,35.25,35.39,35.22,35.35,49940.288785148194,35.25,35.39,35.22,35.35,49940.2888
2005-05-09 10:20:00,35.36,35.45,35.31,35.36,30941.26587775486,35.36,35.45,35.31,35.36,30941.2659
2005-05-09 10:25:00,35.42,35.43,35.36,35.4,28118.55390294213,35.42,35.43,35.36,35.4,28118.5539
2005-05-09 10:30:00,35.41,35.42,35.33,35.41,16176.31093258061,35.41,35.42,35.33,35.41,16176.3109
2005-05-09 10:35:00,35.41,35.45,35.37,35.43,33981.1095429378,35.41,35.45,35.37,35.43,33981.1095
2005-05-09 10:40:00,35.43,35.47,35.33,35.33,28552.817283682554,35.43,35.47,35.33,35.33,28552.8173
2005-05-09 10:45:00,35.36,35.46,35.31,35.43,23124.52502442732,35.36,35.46,35.31,35.43,23124.525
2005-05-09 10:50:00,35.45,35.49,35.44,35.46,20301.8130496146,35.45,35.49,35.44,35.46,20301.813
2005-05-09 10:55:00,35.46,35.46,35.37,35.39,40712.19194441429,35.46,35.46,35.37,35.39,40712.1919
2005-05-09 11:00:00,35.39,35.42,35.32,35.33,41906.41624145044,35.39,35.42,35.32,35.33,41906.4162
2005-05-09 11:05:00,35.33,35.39,35.32,35.36,31918.3584844208,35.33,35.39,35.32,35.36,31918.3585
2005-05-09 11:10:00,35.36,35.37,35.31,35.31,25730.10530886983,35.36,35.37,35.31,35.31,25730.1053
2005-05-09 11:15:00,35.34,35.37,35.33,35.37,27141.4612962762,35.34,35.37,35.33,35.37,27141.4613
2005-05-09 11:20:00,35.37,35.39,35.35,35.38,21278.90565628053,35.37,35.39,35.35,35.38,21278.9057
2005-05-09 11:25:00,35.37,35.39,35.35,35.39,17696.232765172077,35.37,35.39,35.35,35.39,17696.2328
2005-05-09 11:30:00,35.39,35.5,35.39,35.49,20301.8130496146,35.39,35.5,35.39,35.49,20301.813
2005-05-09 11:35:00,35.49,35.55,35.49,35.5,16936.271848876346,35.49,35.55,35.49,35.5,16936.2718
2005-05-09 11:40:00,35.5,35.58,35.49,35.57,28227.11974812724,35.5,35.58,35.49,35.57,28227.1197
2005-05-09 11:45:00,35.57,35.59,35.56,35.58,22798.827488872,35.57,35.59,35.56,35.58,22798.8275
2005-05-09 11:50:00,35.57,35.59,35.53,35.56,36152.42644663989,35.57,35.59,35.53,35.56,36152.4264
2005-05-09 11:55:00,35.58,35.6,35.58,35.59,9662.360221474324,35.58,35.6,35.58,35.59,9662.3602
2005-05-09 12:00:00,35.57,35.58,35.55,35.57,17044.837694061447,35.57,35.58,35.55,35.57,17044.8377
2005-05-09 12:05:00,35.58,35.69,35.58,35.62,30724.13418738465,35.58,35.69,35.58,35.62,30724.1342
2005-05-09 12:10:00,35.63,35.67,35.63,35.66,12919.335577027468,35.63,35.67,35.63,35.66,12919.3356
2005-05-09 12:15:00,35.67,35.67,35.64,35.64,14873.520790359353,35.67,35.67,35.64,35.64,14873.5208
2005-05-09 12:20:00,35.64,35.64,35.57,35.59,25187.276082944307,35.64,35.64,35.57,35.59,25187.2761
2005-05-09 12:25:00,35.59,35.59,35.57,35.59,21061.773965910324,35.59,35.59,35.57,35.59,21061.774
2005-05-09 12:30:00,35.6,35.62,35.59,35.6,12159.374660731732,35.6,35.62,35.59,35.6,12159.3747
2005-05-09 12:35:00,35.6,35.6,35.53,35.53,16284.876777765716,35.6,35.6,35.53,35.53,16284.8768
2005-05-09 12:40:00,35.53,35.55,35.49,35.55,20844.642275540114,35.53,35.55,35.49,35.55,20844.6423
2005-05-09 12:45:00,35.55,35.59,35.53,35.53,27467.158831831508,35.55,35.59,35.53,35.53,27467.1588
2005-05-09 12:50:00,35.55,35.58,35.55,35.58,10422.321137770055,35.55,35.58,35.55,35.58,10422.3211
2005-05-09 12:55:00,35.58,35.6,35.56,35.58,47443.27434589079,35.58,35.6,35.56,35.58,47443.2743
2005-05-09 13:00:00,35.58,35.64,35.56,35.64,17804.798610357182,35.58,35.64,35.56,35.64,17804.7986
2005-05-09 13:05:00,35.61,35.62,35.55,35.58,10530.886982955162,35.61,35.62,35.55,35.58,10530.887
2005-05-09 13:10:00,35.58,35.59,35.55,35.55,10965.150363695582,35.58,35.59,35.55,35.55,10965.1504
2005-05-09 13:15:00,35.56,35.58,35.56,35.58,5319.726414070134,35.56,35.58,35.56,35.58,5319.7264
2005-05-09 13:20:00,35.58,35.6,35.57,35.57,14222.125719248725,35.58,35.6,35.57,35.57,14222.1257
2005-05-09 13:25:00,35.59,35.61,35.59,35.6,11942.242970361523,35.59,35.61,35.59,35.6,11942.243
2005-05-09 13:30:00,35.59,35.65,35.59,35.64,26164.368689610248,35.59,35.65,35.59,35.64,26164.3687
2005-05-09 13:35:00,35.65,35.68,35.65,35.67,6948.214091846705,35.65,35.68,35.65,35.67,6948.2141
2005-05-09 13:40:00,35.67,35.74,35.67,35.69,26490.066225165563,35.67,35.74,35.67,35.69,26490.0662
2005-05-09 13:45:00,35.7,35.78,35.7,35.74,69156.44338291173,35.7,35.78,35.7,35.74,69156.4434
2005-05-09 13:50:00,35.75,35.78,35.74,35.77,31049.831722939965,35.75,35.78,35.74,35.77,31049.8317
2005-05-09 13:55:00,35.77,35.79,35.74,35.79,46791.87927478016,35.77,35.79,35.74,35.79,46791.8793
2005-05-09 14:00:00,35.79,35.79,35.72,35.72,14330.69156443383,35.79,35.79,35.72,35.72,14330.6916
2005-05-09 14:05:00,35.74,35.78,35.72,35.73,28769.948974052764,35.74,35.78,35.72,35.73,28769.949
2005-05-09 14:10:00,35.74,35.74,35.69,35.7,15524.915861469985,35.74,35.74,35.69,35.7,15524.9159
2005-05-09 14:15:00,35.69,35.74,35.69,35.7,36369.5581370101,35.69,35.74,35.69,35.7,36369.5581
2005-05-09 14:20:00,35.69,35.7,35.6,35.6,10205.189447399847,35.69,35.7,35.6,35.6,10205.1894
2005-05-09 14:25:00,35.6,35.67,35.6,35.66,34958.202149603734,35.6,35.67,35.6,35.66,34958.2021
2005-05-09 14:30:00,35.65,35.69,35.61,35.69,21278.90565628053,35.65,35.69,35.61,35.69,21278.9057
2005-05-09 14:35:00,35.69,35.69,35.66,35.67,16719.140158506136,35.69,35.69,35.66,35.67,16719.1402
2005-05-09 14:40:00,35.67,35.68,35.66,35.67,37238.08489849094,35.67,35.68,35.66,35.67,37238.0849
2005-05-09 14:45:00,35.67,35.72,35.67,35.71,33763.97785256759,35.67,35.72,35.67,35.71,33763.9779
2005-05-09 14:50:00,35.71,35.72,35.69,35.71,9445.228531104114,35.71,35.72,35.69,35.71,9445.2285
2005-05-09 14:55:00,35.71,35.74,35.69,35.69,40603.62609922919,35.71,35.74,35.69,35.69,40603.6261
2005-05-09 15:00:00,35.72,35.72,35.63,35.64,19650.417978503963,35.72,35.72,35.63,35.64,19650.418
2005-05-09 15:05:00,35.64,35.65,35.51,35.59,42666.377157746174,35.64,35.65,35.51,35.59,42666.3772
2005-05-09 15:10:00,35.59,35.6,35.51,35.54,50483.11801107372,35.59,35.6,35.51,35.54,50483.118
2005-05-09 15:15:00,35.55,35.59,35.45,35.47,82944.30572142004,35.55,35.59,35.45,35.47,82944.3057
2005-05-09 15:20:00,35.49,35.56,35.49,35.54,42774.94300293128,35.49,35.56,35.49,35.54,42774.943
2005-05-09 15:25:00,35.54,35.55,35.49,35.55,31158.39756812507,35.54,35.55,35.49,35.55,31158.3976
2005-05-09 15:30:00,35.55,35.59,35.52,35.55,19976.11551405928,35.55,35.59,35.52,35.55,19976.1155
2005-05-09 15:35:00,35.56,35.56,35.5,35.51,41472.15286071002,35.56,35.56,35.5,35.51,41472.1529
2005-05-09 15:40:00,35.51,35.59,35.51,35.55,196504.17978503965,35.51,35.59,35.51,35.55,196504.1798
2005-05-09 15:45:00,35.57,35.61,35.48,35.58,83161.43741179025,35.57,35.61,35.48,35.58,83161.4374
2005-05-09 15:50:00,35.6,35.65,35.58,35.63,44077.73314515254,35.6,35.65,35.58,35.63,44077.7331
2005-05-09 15:55:00,35.64,35.65,35.59,35.64,64488.11203995223,35.64,35.65,35.59,35.64,64488.112
2005-05-10 09:30:00,35.48,35.55,35.26,35.46,93040.9293236348,35.48,35.55,35.26,35.46,93040.9293
2005-05-10 09:35:00,35.46,35.46,35.34,35.38,29095.64650960808,35.46,35.46,35.34,35.38,29095.6465
2005-05-10 09:40:00,35.35,35.37,35.26,35.35,54065.790902182176,35.35,35.37,35.26,35.35,54065.7909
2005-05-10 09:45:00,35.35,35.46,35.31,35.38,35826.728911084574,35.35,35.46,35.31,35.38,35826.7289
2005-05-10 09:50:00,35.38,35.51,35.34,35.5,75778.95993920312,35.38,35.51,35.34,35.5,75778.9599
2005-05-10 09:55:00,35.51,35.54,35.43,35.46,44294.86483552275,35.51,35.54,35.43,35.46,44294.8648
2005-05-10 10:00:00,35.45,35.48,35.43,35.46,31809.792639235697,35.45,35.48,35.43,35.46,31809.7926
2005-05-10 10:05:00,35.46,35.69,35.46,35.51,65899.4680273586,35.46,35.69,35.46,35.51,65899.468
2005-05-10 10:10:00,35.53,35.63,35.46,35.61,34632.50461404842,35.53,35.63,35.46,35.61,34632.5046
2005-05-10 10:15:00,35.61,35.69,35.55,35.69,83052.87156660514,35.61,35.69,35.55,35.69,83052.8716
2005-05-10 10:20:00,35.71,35.71,35.55,35.66,31375.52925849528,35.71,35.71,35.55,35.66,31375.5293
2005-05-10 10:25:00,35.66,35.83,35.66,35.77,69807.83845402236,35.66,35.83,35.66,35.77,69807.8385
2005-05-10 10:30:00,35.78,36.06,35.77,35.98,131798.9360547172,35.78,36.06,35.77,35.98,131798.9361
2005-05-10 10:35:00,35.99,36.13,35.98,36.11,169471.28433394854,35.99,36.13,35.98,36.11,169471.2843
2005-05-10 10:40:00,36.08,36.1,35.82,35.9,103354.68461621976,36.08,36.1,35.82,35.9,103354.6846
2005-05-10 10:45:00,35.91,36.0,35.9,35.91,20736.07643035501,35.91,36.0,35.9,35.91,20736.0764
2005-05-10 10:50:00,35.9,35.92,35.88,35.88,27250.02714146129,35.9,35.92,35.88,35.88,27250.0271
2005-05-10 10:55:00,35.87,36.13,35.86,36.07,198132.6674628162,35.87,36.13,35.86,36.07,198132.6675
2005-05-10 11:00:00,36.07,36.2,36.02,36.13,123113.6684399088,36.07,36.2,36.02,36.13,123113.6684
2005-05-10 11:05:00,36.13,36.28,36.1,36.16,90761.04657474758,36.13,36.28,36.1,36.16,90761.0466
2005-05-10 11:10:00,36.16,36.26,36.05,36.11,82292.91065030942,36.16,36.26,36.05,36.11,82292.9107
2005-05-10 11:15:00,36.11,36.23,36.1,36.23,25078.7102377592,36.11,36.23,36.1,36.23,25078.7102
2005-05-10 11:20:00,36.23,36.26,36.14,36.22,55911.41027032895,36.23,36.26,36.14,36.22,55911.4103
2005-05-10 11:25:00,36.19,36.19,36.06,36.08,60254.044077733146,36.19,36.19,36.06,36.08,60254.0441
2005-05-10 11:30:00,36.08,36.11,35.14,36.08,134947.34556508524,36.08,36.11,35.14,36.08,134947.3456
2005-05-10 11:35:00,36.06,36.09,36.01,36.02,102051.89447399849,36.06,36.09,36.01,36.02,102051.8945
2005-05-10 11:40:00,36.03,36.03,35.91,35.92,35175.333839973944,36.03,36.03,35.91,35.92,35175.3338
2005-05-10 11:45:00,35.91,35.98,35.87,35.89,46900.44511996526,35.91,35.98,35.87,35.89,46900.4451
2005-05-10 11:50:00,35.9,35.91,35.85,35.87,29638.4757355336,35.9,35.91,35.85,35.87,29638.4757
2005-05-10 11:55:00,35.87,36.02,35.82,35.91,84464.22755401151,35.87,36.02,35.82,35.91,84464.2276
2005-05-10 12:00:00,35.91,35.92,35.87,35.88,28769.948974052764,35.91,35.92,35.87,35.88,28769.949
2005-05-10 12:05:00,35.88,35.9,35.87,35.9,29638.4757355336,35.88,35.9,35.87,35.9,29638.4757
2005-05-10 12:10:00,35.9,35.9,35.87,35.87,71436.32613179894,35.9,35.9,35.87,35.87,71436.3261
2005-05-10 12:15:00,35.88,35.9,35.85,35.87,52437.3032244056,35.88,35.9,35.85,35.87,52437.3032
2005-05-10 12:20:00,35.87,35.87,35.75,35.81,26164.368689610248,35.87,35.87,35.75,35.81,26164.3687
2005-05-10 12:25:00,35.81,35.82,35.78,35.78,29421.344045163394,35.81,35.82,35.78,35.78,29421.344
2005-05-10 12:30:00,35.77,35.83,35.77,35.81,11073.716208880687,35.77,35.83,35.77,35.81,11073.7162
2005-05-10 12:35:00,35.82,35.89,35.8,35.87,72413.41873846488,35.82,35.89,35.8,35.87,72413.4187
2005-05-10 12:40:00,35.88,35.95,35.86,35.89,81750.0814243839,35.88,35.95,35.86,35.89,81750.0814
2005-05-10 12:45:00,35.89,35.89,35.87,35.87,32352.62186516122,35.89,35.89,35.87,35.87,32352.6219
2005-05-10 12:50:00,35.87,35.87,35.85,35.86,12267.940505916838,35.87,35.87,35.85,35.86,12267.9405
2005-05-10 12:55:00,35.87,36.0,35.85,36.0,55911.41027032895,35.87,36.0,35.85,36.0,55911.4103
2005-05-10 13:00:00,36.0,36.02,35.92,35.94,90761.04657474758,36.0,36.02,35.92,35.94,90761.0466
2005-05-10 13:05:00,35.94,36.02,35.94,36.0,40060.79687330366,35.94,36.02,35.94,36.0,40060.7969
2005-05-10 13:10:00,36.0,36.04,36.0,36.03,39192.27011182282,36.0,36.04,36.0,36.03,39192.2701
2005-05-10 13:15:00,36.02,36.06,36.02,36.06,29638.4757355336,36.02,36.06,36.02,36.06,29638.4757
2005-05-10 13:20:00,36.06,36.06,36.01,36.03,17261.969384431657,36.06,36.06,36.01,36.03,17261.9694
2005-05-10 13:25:00,36.04,36.16,36.03,36.13,22473.12995331669,36.04,36.16,36.03,36.13,22473.13
2005-05-10 13:30:00,36.13,36.18,36.11,36.18,18021.930300727392,36.13,36.18,36.11,36.18,18021.9303
2005-05-10 13:35:00,36.16,36.25,36.13,36.22,63076.75605254587,36.16,36.25,36.13,36.22,63076.7561
2005-05-10 13:40:00,36.24,36.29,36.18,36.26,58299.85886440126,36.24,36.29,36.18,36.26,58299.8589
2005-05-10 13:45:00,36.26,36.28,36.24,36.25,16393.44262295082,36.26,36.28,36.24,36.25,16393.4426
2005-05-10 13:50:00,36.25,36.29,36.25,36.25,33546.84616219738,36.25,36.29,36.25,36.25,33546.8462
2005-05-10 13:55:00,36.25,36.32,36.21,36.31,42449.24546737597,36.25,36.32,36.21,36.31,42449.2455
2005-05-10 14:00:00,36.33,36.34,36.21,36.23,33981.1095429378,36.33,36.34,36.21,36.23,33981.1095
2005-05-10 14:05:00,36.24,36.29,36.22,36.25,17479.101074801867,36.24,36.29,36.22,36.25,17479.1011
2005-05-10 14:10:00,36.25,36.27,36.21,36.25,20410.37889479969,36.25,36.27,36.21,36.25,20410.3789
2005-05-10 14:15:00,36.24,36.29,36.2,36.25,95320.812072522,36.24,36.29,36.2,36.25,95320.8121
2005-05-10 14:20:00,36.26,36.27,36.19,36.19,22907.393334057106,36.26,36.27,36.19,36.19,22907.3933
2005-05-10 14:25:00,36.21,36.27,36.2,36.24,44729.12821626317,36.21,36.27,36.2,36.24,44729.1282
2005-05-10 14:30:00,36.25,36.28,36.23,36.26,42666.377157746174,36.25,36.28,36.23,36.26,42666.3772
2005-05-10 14:35:00,36.27,36.27,36.1,36.12,75561.82824883291,36.27,36.27,36.1,36.12,75561.8282
2005-05-10 14:40:00,36.12,36.15,36.02,36.13,72739.1162740202,36.12,36.15,36.02,36.13,72739.1163
2005-05-10 14:45:00,36.12,36.12,36.02,36.02,47009.010965150366,36.12,36.12,36.02,36.02,47009.011
2005-05-10 14:50:00,36.02,36.08,35.98,36.0,25512.97361849962,36.02,36.08,35.98,36.0,25512.9736
2005-05-10 14:55:00,36.0,36.08,35.97,36.05,47334.70850070568,36.0,36.08,35.97,36.05,47334.7085
2005-05-10 15:00:00,36.06,36.06,35.88,35.88,93909.45608511564,36.06,36.06,35.88,35.88,93909.4561
2005-05-10 15:05:00,35.88,35.92,35.83,35.9,161437.4117902508,35.88,35.92,35.83,35.9,161437.4118
2005-05-10 15:10:00,35.9,35.9,35.83,35.83,49397.45955922267,35.9,35.9,35.83,35.83,49397.4596
2005-05-10 15:15:00,35.84,35.88,35.78,35.8,77733.14515253501,35.84,35.88,35.78,35.8,77733.1452
2005-05-10 15:20:00,35.79,35.8,35.73,35.74,46466.18173922484,35.79,35.8,35.73,35.74,46466.1817
2005-05-10 15:25:00,35.74,35.78,35.73,35.76,74041.90641624146,35.74,35.78,35.73,35.76,74041.9064
2005-05-10 15:30:00,35.76,35.76,35.66,35.76,74801.8673325372,35.76,35.76,35.66,35.76,74801.8673
2005-05-10 15:35:00,35.76,35.79,35.66,35.67,59602.64900662252,35.76,35.79,35.66,35.67,59602.649
2005-05-10 15:40:00,35.67,35.8,35.66,35.78,70242.10183476278,35.67,35.8,35.66,35.78,70242.1018
2005-05-10 15:45:00,35.79,35.9,35.77,35.85,71762.02366735425,35.79,35.9,35.77,35.85,71762.0237
2005-05-10 15:50:00,35.83,35.83,35.74,35.79,36586.68982738031,35.83,35.83,35.74,35.79,36586.6898
2005-05-10 15:55:00,35.78,35.88,35.78,35.84,47443.27434589079,35.78,35.88,35.78,35.84,47443.2743
2005-05-11 09:30:00,35.94,36.1,35.91,36.07,97057.86559548366,35.94,36.1,35.91,36.07,97057.8656
2005-05-11 09:35:00,36.05,36.09,35.95,35.95,51025.94723699924,36.05,36.09,35.95,35.95,51025.9472
2005-05-11 09:40:00,35.94,35.99,35.85,35.85,91412.4416458582,35.94,35.99,35.85,35.85,91412.4416
2005-05-11 09:45:00,35.85,35.85,35.66,35.78,95646.50960807732,35.85,35.85,35.66,35.78,95646.5096
2005-05-11 09:50:00,35.78,35.81,35.67,35.69,42340.67962219086,35.78,35.81,35.67,35.69,42340.6796
2005-05-11 09:55:00,35.69,35.73,35.59,35.7,63293.88774291608,35.69,35.73,35.59,35.7,63293.8877
2005-05-11 10:00:00,35.68,35.71,35.63,35.67,51243.07892736945,35.68,35.71,35.63,35.67,51243.0789
2005-05-11 10:05:00,35.66,35.7,35.51,35.58,63511.01943328629,35.66,35.7,35.51,35.58,63511.0194
2005-05-11 10:10:00,35.55,35.64,35.45,35.55,84247.0958636413,35.55,35.64,35.45,35.55,84247.0959
2005-05-11 10:15:00,35.53,35.55,35.46,35.55,34958.202149603734,35.53,35.55,35.46,35.55,34958.2021
2005-05-11 10:20:00,35.55,35.66,35.55,35.63,66008.0338725437,35.55,35.66,35.55,35.63,66008.0339
2005-05-11 10:25:00,35.63,35.63,35.34,35.37,146346.75930952124,35.63,35.63,35.34,35.37,146346.7593
2005-05-11 10:30:00,35.37,35.46,35.34,35.45,80881.55466290306,35.37,35.46,35.34,35.45,80881.5547
2005-05-11 10:35:00,35.44,35.52,35.41,35.43,44294.86483552275,35.44,35.52,35.41,35.43,44294.8648
2005-05-11 10:40:00,35.45,35.51,35.43,35.49,66442.29725328412,35.45,35.51,35.43,35.49,66442.2973
2005-05-11 10:45:00,35.49,35.5,35.43,35.43,36369.5581370101,35.49,35.5,35.43,35.43,36369.5581
2005-05-11 10:50:00,35.45,35.46,35.28,35.28,76430.35501031375,35.45,35.46,35.28,35.28,76430.355
2005-05-11 10:55:00,35.27,35.28,35.1,35.18,131364.67267397678,35.27,35.28,35.1,35.18,131364.6727
2005-05-11 11:00:00,35.19,35.19,35.05,35.08,79687.3303658669,35.19,35.19,35.05,35.08,79687.3304
2005-05-11 11:05:00,35.08,35.12,35.07,35.09,48203.23526218652,35.08,35.12,35.07,35.09,48203.2353
2005-05-11 11:10:00,35.09,35.12,35.02,35.02,73281.94549994572,35.09,35.12,35.02,35.02,73281.9455
2005-05-11 11:15:00,35.02,35.08,35.01,35.02,44403.430680707854,35.02,35.08,35.01,35.02,44403.4307
2005-05-11 11:20:00,35.05,35.08,35.05,35.05,34849.63630441863,35.05,35.08,35.05,35.05,34849.6363
2005-05-11 11:25:00,35.05,35.18,35.02,35.18,114319.83497991532,35.05,35.18,35.02,35.18,114319.835
2005-05-11 11:30:00,35.15,35.19,35.11,35.14,46249.05004885463,35.15,35.19,35.11,35.14,46249.05
2005-05-11 11:35:00,35.15,35.21,35.14,35.18,55694.27857995874,35.15,35.21,35.14,35.18,55694.2786
2005-05-11 11:40:00,35.18,35.23,35.18,35.23,15090.652480729565,35.18,35.23,35.18,35.23,15090.6525
2005-05-11 11:45:00,35.23,35.31,35.23,35.31,28769.948974052764,35.23,35.31,35.23,35.31,28769.949
2005-05-11 11:50:00,35.31,35.32,35.28,35.31,29964.173271088915,35.31,35.32,35.28,35.31,29964.1733
2005-05-11 11:55:00,35.3,35.31,35.28,35.31,18239.0619910976,35.3,35.31,35.28,35.31,18239.062
2005-05-11 12:00:00,35.31,35.36,35.3,35.35,34198.241233308,35.31,35.36,35.3,35.35,34198.2412
2005-05-11 12:05:00,35.35,35.37,35.12,35.31,97166.43144066876,35.35,35.37,35.12,35.31,97166.4314
2005-05-11 12:10:00,35.31,35.37,35.16,35.37,31701.22679405059,35.31,35.37,35.16,35.37,31701.2268
2005-05-11 12:15:00,35.37,35.46,35.23,35.32,50700.24970144393,35.37,35.46,35.23,35.32,50700.2497
2005-05-11 12:20:00,35.34,35.39,35.31,35.31,27901.422212571924,35.34,35.39,35.31,35.31,27901.4222
2005-05-11 12:25:00,35.33,35.35,35.31,35.31,17913.364455542287,35.33,35.35,35.31,35.31,17913.3645
2005-05-11 12:30:00,35.31,35.32,35.3,35.31,13896.42818369341,35.31,35.32,35.3,35.31,13896.4282
2005-05-11 12:35:00,35.31,35.34,35.31,35.31,4451.199652589296,35.31,35.34,35.31,35.31,4451.1997
2005-05-11 12:40:00,35.34,35.4,35.33,35.39,8359.570079253068,35.34,35.4,35.33,35.39,8359.5701
2005-05-11 12:45:00,35.39,35.43,35.38,35.4,26381.50037998045,35.39,35.43,35.38,35.4,26381.5004
2005-05-11 12:50:00,35.41,35.52,35.41,35.51,36803.82151775052,35.41,35.52,35.41,35.51,36803.8215
2005-05-11 12:55:00,35.51,35.59,35.5,35.57,49940.288785148194,35.51,35.59,35.5,35.57,49940.2888
2005-05-11 13:00:00,35.55,35.55,35.51,35.51,28987.08066442297,35.55,35.55,35.51,35.51,28987.0807
2005-05-11 13:05:00,35.51,35.55,35.51,35.55,26707.197915535773,35.51,35.55,35.51,35.55,26707.1979
2005-05-11 13:10:00,35.55,35.62,35.53,35.58,89132.55889697102,35.55,35.62,35.53,35.58,89132.5589
2005-05-11 13:15:00,35.58,35.6,35.52,35.52,47117.57681033547,35.58,35.6,35.52,35.52,47117.5768
2005-05-11 13:20:00,35.52,35.53,35.48,35.49,26381.50037998045,35.52,35.53,35.48,35.49,26381.5004
2005-05-11 13:25:00,35.48,35.52,35.48,35.51,36152.42644663989,35.48,35.52,35.48,35.51,36152.4264
2005-05-11 13:30:00,35.51,35.53,35.51,35.52,12376.506351101943,35.51,35.53,35.51,35.52,12376.5064
2005-05-11 13:35:00,35.53,35.53,35.46,35.51,33112.58278145696,35.53,35.53,35.46,35.51,33112.5828
2005-05-11 13:40:00,35.51,35.51,35.46,35.47,19976.11551405928,35.51,35.51,35.46,35.47,19976.1155
2005-05-11 13:45:00,35.46,35.47,35.42,35.44,53414.395831071546,35.46,35.47,35.42,35.44,53414.3958
2005-05-11 13:50:00,35.44,35.46,35.43,35.46,22798.827488872,35.44,35.46,35.43,35.46,22798.8275
2005-05-11 13:55:00,35.46,35.53,35.46,35.51,45814.78666811421,35.46,35.53,35.46,35.51,45814.7867
2005-05-11 14:00:00,35.51,35.54,35.51,35.53,43426.33807404191,35.51,35.54,35.51,35.53,43426.3381
2005-05-11 14:05:00,35.53,35.56,35.52,35.55,36586.68982738031,35.53,35.56,35.52,35.55,36586.6898
2005-05-11 14:10:00,35.55,35.74,35.42,35.74,175008.1424383889,35.55,35.74,35.42,35.74,175008.1424
2005-05-11 14:15:00,35.73,35.81,35.73,35.81,137010.0966236022,35.73,35.81,35.73,35.81,137010.0966
2005-05-11 14:20:00,35.81,35.83,35.68,35.78,59059.819780697,35.81,35.83,35.68,35.78,59059.8198
2005-05-11 14:25:00,35.78,35.78,35.64,35.64,77950.27684290522,35.78,35.78,35.64,35.64,77950.2768
2005-05-11 14:30:00,35.64,35.69,35.63,35.65,40712.19194441429,35.64,35.69,35.63,35.65,40712.1919
2005-05-11 14:35:00,35.65,35.7,35.64,35.67,72304.85289327978,35.65,35.7,35.64,35.67,72304.8529
2005-05-11 14:40:00,35.67,35.69,35.66,35.66,20410.37889479969,35.67,35.69,35.66,35.66,20410.3789
2005-05-11 14:45:00,35.66,35.69,35.63,35.69,33112.58278145696,35.66,35.69,35.63,35.69,33112.5828
2005-05-11 14:50:00,35.69,35.81,35.67,35.75,96732.16805992836,35.69,35.81,35.67,35.75,96732.1681
2005-05-11 14:55:00,35.75,35.78,35.63,35.66,35392.465530344154,35.75,35.78,35.63,35.66,35392.4655
2005-05-11 15:00:00,35.67,35.69,35.61,35.66,13570.730648138097,35.67,35.69,35.61,35.66,13570.7306
2005-05-11 15:05:00,35.65,35.65,35.58,35.6,37780.91412441646,35.65,35.65,35.58,35.6,37780.9141
2005-05-11 15:10:00,35.62,35.66,35.58,35.59,33112.58278145696,35.62,35.66,35.58,35.59,33112.5828
2005-05-11 15:15:00,35.61,35.7,35.61,35.68,98577.78742807511,35.61,35.7,35.61,35.68,98577.7874
2005-05-11 15:20:00,35.67,35.7,35.6,35.63,67962.2190858756,35.67,35.7,35.6,35.63,67962.2191
2005-05-11 15:25:00,35.61,35.65,35.57,35.62,29638.4757355336,35.61,35.65,35.57,35.62,29638.4757
2005-05-11 15:30:00,35.61,35.68,35.57,35.65,71653.45782216915,35.61,35.68,35.57,35.65,71653.4578
2005-05-11 15:35:00,35.65,35.78,35.64,35.74,137010.0966236022,35.65,35.78,35.64,35.74,137010.0966
2005-05-11 15:40:00,35.73,35.74,35.62,35.65,69265.00922809684,35.73,35.74,35.62,35.65,69265.0092
2005-05-11 15:45:00,35.65,35.74,35.6,35.65,132993.16035175335,35.65,35.74,35.6,35.65,132993.1604
2005-05-11 15:50:00,35.65,35.76,35.63,35.69,111171.42546954728,35.65,35.76,35.63,35.69,111171.4255
2005-05-11 15:55:00,35.68,35.74,35.66,35.7,75236.13071327761,35.68,35.74,35.66,35.7,75236.1307
2005-05-12 09:30:00,35.68,35.73,35.4,35.46,293127.7819997829,35.68,35.73,35.4,35.46,293127.782
2005-05-12 09:35:00,35.46,35.46,35.42,35.45,129953.3166865704,35.46,35.46,35.42,35.45,129953.3167
2005-05-12 09:40:00,35.45,35.92,35.45,35.86,222342.85093909453,35.45,35.92,35.45,35.86,222342.8509
2005-05-12 09:45:00,35.87,36.12,35.87,35.95,175008.1424383889,35.87,36.12,35.87,35.95,175008.1424
2005-05-12 09:50:00,35.97,36.0,35.89,35.97,112582.78145695364,35.97,36.0,35.89,35.97,112582.7815
2005-05-12 09:55:00,35.97,36.0,35.87,35.94,178699.38117468246,35.97,36.0,35.87,35.94,178699.3812
2005-05-12 10:00:00,35.94,35.94,35.83,35.91,102920.42123547933,35.94,35.94,35.83,35.91,102920.4212
2005-05-12 10:05:00,35.91,36.05,35.86,36.01,85875.58354141787,35.91,36.05,35.86,36.01,85875.5835
2005-05-12 10:10:00,35.99,36.02,35.89,35.97,94669.41700141136,35.99,36.02,35.89,35.97,94669.417
2005-05-12 10:15:00,35.98,36.14,35.88,36.11,86092.71523178808,35.98,36.14,35.88,36.11,86092.7152
2005-05-12 10:20:00,36.11,36.2,36.09,36.18,127564.8680924981,36.11,36.2,36.09,36.18,127564.8681
2005-05-12 10:25:00,36.18,36.32,35.99,36.26,145586.7983932255,36.18,36.32,35.99,36.26,145586.7984
2005-05-12 10:30:00,36.28,36.32,36.24,36.25,69916.40429920747,36.28,36.32,36.24,36.25,69916.4043
2005-05-12 10:35:00,36.26,36.36,36.25,36.36,111497.1230051026,36.26,36.36,36.25,36.36,111497.123
2005-05-12 10:40:00,36.34,36.38,36.29,36.29,129301.92161545978,36.34,36.38,36.29,36.29,129301.9216
2005-05-12 10:45:00,36.29,36.29,36.09,36.09,85441.32016067745,36.29,36.29,36.09,36.09,85441.3202
2005-05-12 10:50:00,36.1,36.22,36.09,36.16,153837.80262729345,36.1,36.22,36.09,36.16,153837.8026
2005-05-12 10:55:00,36.16,36.18,36.01,36.16,74693.30148735209,36.16,36.18,36.01,36.16,74693.3015
2005-05-12 11:00:00,36.17,36.21,36.13,36.13,56888.5028769949,36.17,36.21,36.13,36.13,56888.5029
2005-05-12 11:05:00,36.13,36.21,36.13,36.16,79687.3303658669,36.13,36.21,36.13,36.16,79687.3304
2005-05-12 11:10:00,36.16,36.2,36.13,36.2,29855.60742590381,36.16,36.2,36.13,36.2,29855.6074
2005-05-12 11:15:00,36.2,36.28,36.15,36.21,52111.605688850286,36.2,36.28,36.15,36.21,52111.6057
2005-05-12 11:20:00,36.2,36.35,36.2,36.27,51677.34230810987,36.2,36.35,36.2,36.27,51677.3423
2005-05-12 11:25:00,36.24,36.32,36.24,36.24,28444.25143849745,36.24,36.32,36.24,36.24,28444.2514
2005-05-12 11:30:00,36.24,36.31,34.46,36.25,29855.60742590381,36.24,36.31,34.46,36.25,29855.6074
2005-05-12 11:35:00,36.25,36.31,36.24,36.25,45489.0891325589,36.25,36.31,36.24,36.25,45489.0891
2005-05-12 11:40:00,36.23,36.29,36.2,36.2,34306.807078493104,36.23,36.29,36.2,36.2,34306.8071
2005-05-12 11:45:00,36.2,36.21,36.09,36.14,28878.51481923787,36.2,36.21,36.09,36.14,28878.5148
2005-05-12 11:50:00,36.14,36.25,36.12,36.21,52003.03984366518,36.14,36.25,36.12,36.21,52003.0398
2005-05-12 11:55:00,36.22,36.29,36.13,36.28,42014.98208663554,36.22,36.29,36.13,36.28,42014.9821
2005-05-12 12:00:00,36.28,36.36,36.25,36.29,54934.317663663016,36.28,36.36,36.25,36.29,54934.3177
2005-05-12 12:05:00,36.29,36.33,36.17,36.27,35609.597220714364,36.29,36.33,36.17,36.27,35609.5972
2005-05-12 12:10:00,36.27,36.27,36.17,36.19,17696.232765172077,36.27,36.27,36.17,36.19,17696.2328
2005-05-12 12:15:00,36.18,36.25,36.17,36.24,22907.393334057106,36.18,36.25,36.17,36.24,22907.3933
2005-05-12 12:20:00,36.23,36.23,36.14,36.22,23667.35425035284,36.23,36.23,36.14,36.22,23667.3543
2005-05-12 12:25:00,36.22,36.26,36.18,36.19,12702.203886657258,36.22,36.26,36.18,36.19,12702.2039
2005-05-12 12:30:00,36.21,36.22,36.13,36.14,18021.930300727392,36.21,36.22,36.13,36.14,18021.9303
2005-05-12 12:35:00,36.13,36.14,36.13,36.13,25512.97361849962,36.13,36.14,36.13,36.13,25512.9736
2005-05-12 12:40:00,36.13,36.15,36.11,36.14,27032.895451091088,36.13,36.15,36.11,36.14,27032.8955
2005-05-12 12:45:00,36.14,36.15,36.12,36.13,15307.784171099773,36.14,36.15,36.12,36.13,15307.7842
2005-05-12 12:50:00,36.13,36.19,36.08,36.13,47226.142655520576,36.13,36.19,36.08,36.13,47226.1427
2005-05-12 12:55:00,36.13,36.17,36.13,36.15,7165.345782216915,36.13,36.17,36.13,36.15,7165.3458
2005-05-12 13:00:00,36.14,36.17,36.13,36.14,10748.018673325372,36.14,36.17,36.13,36.14,10748.0187
2005-05-12 13:05:00,36.15,36.24,36.15,36.23,16176.31093258061,36.15,36.24,36.15,36.23,16176.3109
2005-05-12 13:10:00,36.22,36.26,36.21,36.22,23558.788405167736,36.22,36.26,36.21,36.22,23558.7884
2005-05-12 13:15:00,36.2,36.24,36.2,36.24,8251.004234067963,36.2,36.24,36.2,36.24,8251.0042
2005-05-12 13:20:00,36.24,36.28,36.21,36.25,39409.40180219303,36.24,36.28,36.21,36.25,39409.4018
2005-05-12 13:25:00,36.25,36.27,36.23,36.26,14113.55987406362,36.25,36.27,36.23,36.26,14113.5599
2005-05-12 13:30:00,36.26,36.28,36.23,36.23,24753.012702203887,36.26,36.28,36.23,36.23,24753.0127
2005-05-12 13:35:00,36.23,36.28,36.23,36.27,28552.817283682554,36.23,36.28,36.23,36.27,28552.8173
2005-05-12 13:40:00,36.27,36.27,36.24,36.25,46140.484203669526,36.27,36.27,36.24,36.25,46140.4842
2005-05-12 13:45:00,36.25,36.27,36.24,36.25,21387.47150146564,36.25,36.27,36.24,36.25,21387.4715
2005-05-12 13:50:00,36.25,36.31,36.23,36.3,27032.895451091088,36.25,36.31,36.23,36.3,27032.8955
2005-05-12 13:55:00,36.3,36.36,36.3,36.35,25512.97361849962,36.3,36.36,36.3,36.35,25512.9736
2005-05-12 14:00:00,36.36,36.38,36.35,36.37,34741.070459233524,36.36,36.38,36.35,36.37,34741.0705
2005-05-12 14:05:00,36.37,36.38,36.33,36.35,15307.784171099773,36.37,36.38,36.33,36.35,15307.7842
2005-05-12 14:10:00,36.36,36.38,36.31,36.32,28009.98805775703,36.36,36.38,36.31,36.32,28009.9881
2005-05-12 14:15:00,36.33,36.38,36.32,36.36,101943.32862881338,36.33,36.38,36.32,36.36,101943.3286
2005-05-12 14:20:00,36.36,36.38,36.13,36.24,115296.92758658128,36.36,36.38,36.13,36.24,115296.9276
2005-05-12 14:25:00,36.25,36.27,36.09,36.22,56997.06872218,36.25,36.27,36.09,36.22,56997.0687
2005-05-12 14:30:00,36.2,36.25,36.11,36.12,40277.92856367387,36.2,36.25,36.11,36.12,40277.9286
2005-05-12 14:35:00,36.12,36.13,36.06,36.1,60471.17576810336,36.12,36.13,36.06,36.1,60471.1758
2005-05-12 14:40:00,36.09,36.14,36.07,36.09,55802.84442514385,36.09,36.14,36.07,36.09,55802.8444
2005-05-12 14:45:00,36.09,36.09,35.92,36.04,87721.20290956466,36.09,36.09,35.92,36.04,87721.2029
2005-05-12 14:50:00,36.05,36.12,35.9,36.11,93692.32439474542,36.05,36.12,35.9,36.11,93692.3244
2005-05-12 14:55:00,36.09,36.14,36.07,36.11,42449.24546737597,36.09,36.14,36.07,36.11,42449.2455
2005-05-12 15:00:00,36.11,36.14,36.08,36.09,63836.7169688416,36.11,36.14,36.08,36.09,63836.717
2005-05-12 15:05:00,36.09,36.09,36.05,36.08,63293.88774291608,36.09,36.09,36.05,36.08,63293.8877
2005-05-12 15:10:00,36.08,36.11,36.02,36.04,63511.01943328629,36.08,36.11,36.02,36.04,63511.0194
2005-05-12 15:15:00,36.04,36.05,35.97,36.02,60796.87330365867,36.04,36.05,35.97,36.02,60796.8733
2005-05-12 15:20:00,36.03,36.04,35.97,36.0,81424.38388882858,36.03,36.04,35.97,36.0,81424.3839
2005-05-12 15:25:00,36.0,36.09,35.99,36.09,86201.28107697319,36.0,36.09,35.99,36.09,86201.2811
2005-05-12 15:30:00,36.09,36.09,35.98,36.06,71762.02366735425,36.09,36.09,35.98,36.06,71762.0237
2005-05-12 15:35:00,36.06,36.06,35.98,36.05,45814.78666811421,36.06,36.06,35.98,36.05,45814.7867
2005-05-12 15:40:00,36.07,36.15,36.06,36.07,53848.659211811966,36.07,36.15,36.06,36.07,53848.6592
2005-05-12 15:45:00,36.07,36.26,36.07,36.21,69590.70676365215,36.07,36.26,36.07,36.21,69590.7068
2005-05-12 15:50:00,36.22,36.23,36.06,36.15,106394.52828140269,36.22,36.23,36.06,36.15,106394.5283
2005-05-12 15:55:00,36.14,36.27,36.14,36.21,184779.06850504832,36.14,36.27,36.14,36.21,184779.0685
2005-05-13 09:30:00,36.33,36.38,36.13,36.29,92063.83671696884,36.33,36.38,36.13,36.29,92063.8367
2005-05-13 09:35:00,36.31,36.48,36.27,36.48,100423.40679622193,36.31,36.48,36.27,36.48,100423.4068
2005-05-13 09:40:00,36.49,36.49,36.28,36.35,106177.39659103246,36.49,36.49,36.28,36.35,106177.3966
2005-05-13 09:45:00,36.38,36.42,36.31,36.38,104440.34306807078,36.38,36.42,36.31,36.38,104440.3431
2005-05-13 09:50:00,36.39,36.48,36.29,36.31,111171.42546954728,36.39,36.48,36.29,36.31,111171.4255
2005-05-13 09:55:00,36.32,36.37,36.25,36.37,75996.09162957333,36.32,36.37,36.25,36.37,75996.0916
2005-05-13 10:00:00,36.38,36.44,36.22,36.24,116925.41526435784,36.38,36.44,36.22,36.24,116925.4153
2005-05-13 10:05:00,36.24,36.25,36.02,36.2,119856.69308435566,36.24,36.25,36.02,36.2,119856.6931
2005-05-13 10:10:00,36.2,36.29,36.13,36.29,44294.86483552275,36.2,36.29,36.13,36.29,44294.8648
2005-05-13 10:15:00,36.29,36.3,36.17,36.22,81315.81804364348,36.29,36.3,36.17,36.22,81315.818
2005-05-13 10:20:00,36.21,36.22,36.13,36.15,51894.47399848008,36.21,36.22,36.13,36.15,51894.474
2005-05-13 10:25:00,36.15,36.21,36.13,36.14,32352.62186516122,36.15,36.21,36.13,36.14,32352.6219
2005-05-13 10:30:00,36.14,36.15,36.02,36.02,65465.20464661818,36.14,36.15,36.02,36.02,65465.2046
2005-05-13 10:35:00,36.02,36.09,36.02,36.07,29095.64650960808,36.02,36.09,36.02,36.07,29095.6465
2005-05-13 10:40:00,36.08,36.36,36.08,36.35,72956.24796439041,36.08,36.36,36.08,36.35,72956.248
2005-05-13 10:45:00,36.32,36.39,36.26,36.33,106937.3575073282,36.32,36.39,36.26,36.33,106937.3575
2005-05-13 10:50:00,36.31,36.35,36.18,36.2,41255.02117033981,36.31,36.35,36.18,36.2,41255.0212
2005-05-13 10:55:00,36.22,36.44,36.18,36.35,73173.37965476062,36.22,36.44,36.18,36.35,73173.3797
2005-05-13 11:00:00,36.35,36.4,36.27,36.32,84464.22755401151,36.35,36.4,36.27,36.32,84464.2276
2005-05-13 11:05:00,36.31,36.34,36.13,36.13,28769.948974052764,36.31,36.34,36.13,36.13,28769.949
2005-05-13 11:10:00,36.13,36.2,36.11,36.18,45271.95744218869,36.13,36.2,36.11,36.18,45271.9574
2005-05-13 11:15:00,36.18,36.2,36.15,36.15,26924.329605905983,36.18,36.2,36.15,36.15,26924.3296
2005-05-13 11:20:00,36.13,36.16,36.1,36.15,25187.276082944307,36.13,36.16,36.1,36.15,25187.2761
2005-05-13 11:25:00,36.13,36.26,36.13,36.24,47117.57681033547,36.13,36.26,36.13,36.24,47117.5768
2005-05-13 11:30:00,36.25,36.25,36.18,36.23,23015.95917924221,36.25,36.25,36.18,36.23,23015.9592
2005-05-13 11:35:00,36.22,36.28,36.19,36.28,19107.58875257844,36.22,36.28,36.19,36.28,19107.5888
2005-05-13 11:40:00,36.26,36.29,36.18,36.18,28987.08066442297,36.26,36.29,36.18,36.18,28987.0807
2005-05-13 11:45:00,36.18,36.21,36.16,36.18,14764.95494517425,36.18,36.21,36.16,36.18,14764.9549
2005-05-13 11:50:00,36.19,36.25,36.18,36.25,32135.49017479101,36.19,36.25,36.18,36.25,32135.4902
2005-05-13 11:55:00,36.25,36.26,36.18,36.23,37998.04581478667,36.25,36.26,36.18,36.23,37998.0458
2005-05-13 12:00:00,36.24,36.24,36.18,36.18,12593.638041472152,36.24,36.24,36.18,36.18,12593.638
2005-05-13 12:05:00,36.18,36.24,36.18,36.21,21170.33981109543,36.18,36.24,36.18,36.21,21170.3398
2005-05-13 12:10:00,36.25,36.25,36.21,36.21,56454.23949625448,36.25,36.25,36.21,36.21,56454.2395
2005-05-13 12:15:00,36.21,36.25,36.2,36.24,45380.52328737379,36.21,36.25,36.2,36.24,45380.5233
2005-05-13 12:20:00,36.24,36.35,36.23,36.33,51894.47399848008,36.24,36.35,36.23,36.33,51894.474
2005-05-13 12:25:00,36.33,36.38,36.33,36.38,28661.38312886766,36.33,36.38,36.33,36.38,28661.3831
2005-05-13 12:30:00,36.38,36.39,36.32,36.34,25838.671154054937,36.38,36.39,36.32,36.34,25838.6712
2005-05-13 12:35:00,36.34,36.37,36.3,36.33,29204.212354793184,36.34,36.37,36.3,36.33,29204.2124
2005-05-13 12:40:00,36.33,36.34,36.26,36.33,26055.802844425143,36.33,36.34,36.26,36.33,26055.8028
2005-05-13 12:45:00,36.34,36.34,36.32,36.33,22907.393334057106,36.34,36.34,36.32,36.33,22907.3933
2005-05-13 12:50:00,36.33,36.37,36.33,36.37,16393.44262295082,36.33,36.37,36.33,36.37,16393.4426
2005-05-13 12:55:00,36.37,36.44,36.37,36.39,23341.65671479753,36.37,36.44,36.37,36.39,23341.6567
2005-05-13 13:00:00,36.39,36.43,36.38,36.42,49288.89371403757,36.39,36.43,36.38,36.42,49288.8937
2005-05-13 13:05:00,36.42,36.42,36.39,36.42,13027.901422212572,36.42,36.42,36.39,36.42,13027.9014
2005-05-13 13:10:00,36.4,36.42,36.39,36.4,33329.71447182717,36.4,36.42,36.39,36.4,33329.7145
2005-05-13 13:15:00,36.4,36.41,36.32,36.34,27792.85636738682,36.4,36.41,36.32,36.34,27792.8564
2005-05-13 13:20:00,36.35,36.35,36.24,36.24,29312.77819997829,36.35,36.35,36.24,36.24,29312.7782
2005-05-13 13:25:00,36.24,36.24,36.16,36.18,46357.615894039736,36.24,36.24,36.16,36.18,46357.6159
2005-05-13 13:30:00,36.17,36.22,36.15,36.2,52871.56660514602,36.17,36.22,36.15,36.2,52871.5666
2005-05-13 13:35:00,36.2,36.2,36.15,36.15,23233.09086961242,36.2,36.2,36.15,36.15,23233.0909
2005-05-13 13:40:00,36.14,36.15,36.1,36.12,36152.42644663989,36.14,36.15,36.1,36.12,36152.4264
2005-05-13 13:45:00,36.13,36.19,36.09,36.17,77081.75008142438,36.13,36.19,36.09,36.17,77081.7501
2005-05-13 13:50:00,36.18,36.18,36.13,36.13,29095.64650960808,36.18,36.18,36.13,36.13,29095.6465
2005-05-13 13:55:00,36.13,36.17,36.11,36.13,51351.64477255456,36.13,36.17,36.11,36.13,51351.6448
2005-05-13 14:00:00,36.13,36.19,36.07,36.15,53848.659211811966,36.13,36.19,36.07,36.15,53848.6592
2005-05-13 14:05:00,36.13,36.2,36.13,36.15,40386.49440885898,36.13,36.2,36.13,36.15,40386.4944
2005-05-13 14:10:00,36.14,36.15,36.04,36.04,29747.041580718706,36.14,36.15,36.04,36.04,29747.0416
2005-05-13 14:15:00,36.05,36.05,35.86,35.93,79035.93529475627,36.05,36.05,35.86,35.93,79035.9353
2005-05-13 14:20:00,35.93,36.05,35.93,36.0,50591.68385625882,35.93,36.05,35.93,36.0,50591.6839
2005-05-13 14:25:00,35.99,36.06,35.91,36.03,76430.35501031375,35.99,36.06,35.91,36.03,76430.355
2005-05-13 14:30:00,36.04,36.05,35.85,35.86,56562.80534143958,36.04,36.05,35.85,35.86,56562.8053
2005-05-13 14:35:00,35.86,35.86,35.69,35.77,79795.89621105201,35.86,35.86,35.69,35.77,79795.8962
2005-05-13 14:40:00,35.77,35.78,35.7,35.7,41255.02117033981,35.77,35.78,35.7,35.7,41255.0212
2005-05-13 14:45:00,35.7,35.74,35.56,35.58,72087.72120290957,35.7,35.74,35.56,35.58,72087.7212
2005-05-13 14:50:00,35.61,35.63,35.59,35.59,75996.09162957333,35.61,35.63,35.59,35.59,75996.0916
2005-05-13 14:55:00,35.6,35.63,35.54,35.58,88155.46629030508,35.6,35.63,35.54,35.58,88155.4663
2005-05-13 15:00:00,35.58,35.6,35.48,35.52,158831.83150580828,35.58,35.6,35.48,35.52,158831.8315
2005-05-13 15:05:00,35.52,35.64,35.52,35.62,118011.07371620888,35.52,35.64,35.52,35.62,118011.0737
2005-05-13 15:10:00,35.65,35.76,35.55,35.72,165888.61144284008,35.65,35.76,35.55,35.72,165888.6114
2005-05-13 15:15:00,35.69,35.79,35.62,35.78,49180.32786885246,35.69,35.79,35.62,35.78,49180.3279
2005-05-13 15:20:00,35.78,35.84,35.74,35.78,45271.95744218869,35.78,35.84,35.74,35.78,45271.9574
2005-05-13 15:25:00,35.78,35.81,35.74,35.74,81315.81804364348,35.78,35.81,35.74,35.74,81315.818
2005-05-13 15:30:00,35.74,35.81,35.7,35.72,73716.20888068614,35.74,35.81,35.7,35.72,73716.2089
2005-05-13 15:35:00,35.73,35.76,35.68,35.73,83270.00325697535,35.73,35.76,35.68,35.73,83270.0033
2005-05-13 15:40:00,35.74,35.8,35.7,35.74,83487.13494734556,35.74,35.8,35.7,35.74,83487.1349
2005-05-13 15:45:00,35.73,35.85,35.72,35.85,77516.0134621648,35.73,35.85,35.72,35.85,77516.0135
2005-05-13 15:50:00,35.84,35.85,35.68,35.82,114536.96667028552,35.84,35.85,35.68,35.82,114536.9667
2005-05-13 15:55:00,35.81,35.95,35.77,35.9,193138.6385843014,35.81,35.95,35.77,35.9,193138.6386
2005-05-16 09:30:00,35.93,36.0,35.7,35.77,92389.53425252416,35.93,36.0,35.7,35.77,92389.5343
2005-05-16 09:35:00,35.72,35.72,35.51,35.66,45163.39159700358,35.72,35.72,35.51,35.66,45163.3916
2005-05-16 09:40:00,35.66,35.66,35.54,35.57,28661.38312886766,35.66,35.66,35.54,35.57,28661.3831
2005-05-16 09:45:00,35.57,35.69,35.54,35.55,28335.685593312344,35.57,35.69,35.54,35.55,28335.6856
2005-05-16 09:50:00,35.52,35.63,35.48,35.48,36478.1239821952,35.52,35.63,35.48,35.48,36478.124
2005-05-16 09:55:00,35.48,35.52,35.34,35.35,63185.32189773097,35.48,35.52,35.34,35.35,63185.3219
2005-05-16 10:00:00,35.35,35.39,35.26,35.28,58951.25393551189,35.35,35.39,35.26,35.28,58951.2539
2005-05-16 10:05:00,35.3,35.31,35.2,35.25,73281.94549994572,35.3,35.31,35.2,35.25,73281.9455
2005-05-16 10:10:00,35.25,35.32,35.24,35.32,28987.08066442297,35.25,35.32,35.24,35.32,28987.0807
2005-05-16 10:15:00,35.32,35.48,35.32,35.45,42123.54793182065,35.32,35.48,35.32,35.45,42123.5479
2005-05-16 10:20:00,35.46,35.47,35.31,35.42,17587.666919986972,35.46,35.47,35.31,35.42,17587.6669
2005-05-16 10:25:00,35.4,35.48,35.38,35.46,34849.63630441863,35.4,35.48,35.38,35.46,34849.6363
2005-05-16 10:30:00,35.47,35.5,35.37,35.38,19976.11551405928,35.47,35.5,35.37,35.38,19976.1155
2005-05-16 10:35:00,35.37,35.46,35.37,35.43,15633.481706655088,35.37,35.46,35.37,35.43,15633.4817
2005-05-16 10:40:00,35.45,35.55,35.4,35.54,27901.422212571924,35.45,35.55,35.4,35.54,27901.4222
2005-05-16 10:45:00,35.54,35.74,35.54,35.72,31375.52925849528,35.54,35.74,35.54,35.72,31375.5293
2005-05-16 10:50:00,35.72,35.72,35.65,35.66,10965.150363695582,35.72,35.72,35.65,35.66,10965.1504
2005-05-16 10:55:00,35.66,35.67,35.64,35.66,10205.189447399847,35.66,35.67,35.64,35.66,10205.1894
2005-05-16 11:00:00,35.66,35.66,35.55,35.55,16827.70600369124,35.66,35.66,35.55,35.55,16827.706
2005-05-16 11:05:00,35.55,35.6,35.55,35.6,20410.37889479969,35.55,35.6,35.55,35.6,20410.3789
2005-05-16 11:10:00,35.61,35.66,35.58,35.63,42666.377157746174,35.61,35.66,35.58,35.63,42666.3772
2005-05-16 11:15:00,35.63,35.63,35.59,35.62,14330.69156443383,35.63,35.63,35.59,35.62,14330.6916
2005-05-16 11:20:00,35.62,35.68,35.61,35.66,20410.37889479969,35.62,35.68,35.61,35.66,20410.3789
2005-05-16 11:25:00,35.66,35.66,35.61,35.61,8576.701769623276,35.66,35.66,35.61,35.61,8576.7018
2005-05-16 11:30:00,35.62,35.62,35.61,35.61,9553.79437628922,35.62,35.62,35.61,35.61,9553.7944
2005-05-16 11:35:00,35.62,35.62,35.59,35.6,24861.578547388992,35.62,35.62,35.59,35.6,24861.5785
2005-05-16 11:40:00,35.6,35.61,35.56,35.57,18347.627836282707,35.6,35.61,35.56,35.57,18347.6278
2005-05-16 11:45:00,35.56,35.56,35.5,35.51,5645.423949625448,35.56,35.56,35.5,35.51,5645.4239
2005-05-16 11:50:00,35.5,35.52,35.49,35.52,6839.648246661601,35.5,35.52,35.49,35.52,6839.6482
2005-05-16 11:55:00,35.5,35.55,35.5,35.55,29095.64650960808,35.5,35.55,35.5,35.55,29095.6465
2005-05-16 12:00:00,35.54,35.58,35.52,35.55,11507.979589621104,35.54,35.58,35.52,35.55,11507.9796
2005-05-16 12:05:00,35.55,35.56,35.52,35.52,11182.282054065792,35.55,35.56,35.52,35.52,11182.2821
2005-05-16 12:10:00,35.51,35.52,35.44,35.47,13245.033112582782,35.51,35.52,35.44,35.47,13245.0331
2005-05-16 12:15:00,35.45,35.5,35.43,35.5,19433.28628813376,35.45,35.5,35.43,35.5,19433.2863
2005-05-16 12:20:00,35.5,35.55,35.47,35.55,13245.033112582782,35.5,35.55,35.47,35.55,13245.0331
2005-05-16 12:25:00,35.55,35.55,35.53,35.55,4668.3313429595055,35.55,35.55,35.53,35.55,4668.3313
2005-05-16 12:30:00,35.55,35.55,35.52,35.55,10748.018673325372,35.55,35.55,35.52,35.55,10748.0187
2005-05-16 12:35:00,35.55,35.56,35.54,35.55,11616.54543480621,35.55,35.56,35.54,35.55,11616.5454
2005-05-16 12:40:00,35.55,35.55,35.54,35.55,19650.417978503963,35.55,35.55,35.54,35.55,19650.418
2005-05-16 12:45:00,35.54,35.55,35.54,35.54,15742.04755184019,35.54,35.55,35.54,35.54,15742.0476
2005-05-16 12:50:00,35.55,35.55,35.46,35.46,7273.91162740202,35.55,35.55,35.46,35.46,7273.9116
2005-05-16 12:55:00,35.47,35.48,35.47,35.48,3582.6728911084574,35.47,35.48,35.47,35.48,3582.6729
2005-05-16 13:00:00,35.48,35.48,35.46,35.46,20518.944739984803,35.48,35.48,35.46,35.46,20518.9447
2005-05-16 13:05:00,35.45,35.47,35.45,35.47,16284.876777765716,35.45,35.47,35.45,35.47,16284.8768
2005-05-16 13:10:00,35.47,35.47,35.44,35.44,20627.510585169905,35.47,35.47,35.44,35.44,20627.5106
2005-05-16 13:15:00,35.45,35.46,35.37,35.39,23993.05178590816,35.45,35.46,35.37,35.39,23993.0518
2005-05-16 13:20:00,35.39,35.46,35.38,35.46,48528.93279774183,35.39,35.46,35.38,35.46,48528.9328
2005-05-16 13:25:00,35.46,35.46,35.45,35.46,9879.491911844534,35.46,35.46,35.45,35.46,9879.4919
2005-05-16 13:30:00,35.45,35.48,35.37,35.4,30832.700032569755,35.45,35.48,35.37,35.4,30832.7
2005-05-16 13:35:00,35.38,35.4,35.37,35.38,13136.467267397677,35.38,35.4,35.37,35.38,13136.4673
2005-05-16 13:40:00,35.38,35.44,35.38,35.43,18456.19368146781,35.38,35.44,35.38,35.43,18456.1937
2005-05-16 13:45:00,35.42,35.46,35.42,35.45,13462.164802952992,35.42,35.46,35.42,35.45,13462.1648
2005-05-16 13:50:00,35.45,35.45,35.44,35.44,12485.072196287048,35.45,35.45,35.44,35.44,12485.0722
2005-05-16 13:55:00,35.44,35.46,35.44,35.44,5102.5947236999245,35.44,35.46,35.44,35.44,5102.5947
2005-05-16 14:00:00,35.45,35.45,35.4,35.41,20844.642275540114,35.45,35.45,35.4,35.41,20844.6423
2005-05-16 14:05:00,35.42,35.45,35.42,35.44,56237.10780588427,35.42,35.45,35.42,35.44,56237.1078
2005-05-16 14:10:00,35.45,35.45,35.43,35.44,18999.022907393333,35.45,35.45,35.43,35.44,18999.0229
2005-05-16 14:15:00,35.44,35.46,35.44,35.44,12159.374660731732,35.44,35.46,35.44,35.44,12159.3747
2005-05-16 14:20:00,35.45,35.45,35.37,35.39,28227.11974812724,35.45,35.45,35.37,35.39,28227.1197
2005-05-16 14:25:00,35.39,35.4,35.37,35.4,11182.282054065792,35.39,35.4,35.37,35.4,11182.2821
2005-05-16 14:30:00,35.4,35.41,35.4,35.4,8793.833459993486,35.4,35.41,35.4,35.4,8793.8335
2005-05-16 14:35:00,35.41,35.41,35.37,35.37,22907.393334057106,35.41,35.41,35.37,35.37,22907.3933
2005-05-16 14:40:00,35.38,35.39,35.36,35.37,27358.592986646403,35.38,35.39,35.36,35.37,27358.593
2005-05-16 14:45:00,35.37,35.39,35.37,35.37,16502.008468135926,35.37,35.39,35.37,35.37,16502.0085
2005-05-16 14:50:00,35.37,35.39,35.37,35.39,20627.510585169905,35.37,35.39,35.37,35.39,20627.5106
2005-05-16 14:55:00,35.38,35.4,35.38,35.4,11399.413744436,35.38,35.4,35.38,35.4,11399.4137
2005-05-16 15:00:00,35.4,35.4,35.36,35.36,20518.944739984803,35.4,35.4,35.36,35.36,20518.9447
2005-05-16 15:05:00,35.36,35.41,35.36,35.41,31592.660948865487,35.36,35.41,35.36,35.41,31592.6609
2005-05-16 15:10:00,35.4,35.46,35.4,35.44,27032.895451091088,35.4,35.46,35.4,35.44,27032.8955
2005-05-16 15:15:00,35.44,35.44,35.42,35.43,17044.837694061447,35.44,35.44,35.42,35.43,17044.8377
2005-05-16 15:20:00,35.43,35.45,35.43,35.43,33329.71447182717,35.43,35.45,35.43,35.43,33329.7145
2005-05-16 15:25:00,35.44,35.46,35.44,35.45,20518.944739984803,35.44,35.46,35.44,35.45,20518.9447
2005-05-16 15:30:00,35.45,35.46,35.43,35.44,35935.29475626968,35.45,35.46,35.43,35.44,35935.2948
2005-05-16 15:35:00,35.44,35.47,35.44,35.46,18673.325371838026,35.44,35.47,35.44,35.46,18673.3254
2005-05-16 15:40:00,35.46,35.47,35.46,35.46,32244.05601997612,35.46,35.47,35.46,35.46,32244.056
2005-05-16 15:45:00,35.47,35.49,35.45,35.48,69373.57507328194,35.47,35.49,35.45,35.48,69373.5751
2005-05-16 15:50:00,35.48,35.51,35.43,35.47,89023.99305178592,35.48,35.51,35.43,35.47,89023.9931
2005-05-16 15:55:00,35.46,35.51,35.43,35.51,112365.64976658345,35.46,35.51,35.43,35.51,112365.6498
2005-05-17 09:30:00,35.41,35.53,35.31,35.37,65139.50711106286,35.41,35.53,35.31,35.37,65139.5071
2005-05-17 09:35:00,35.37,35.46,35.26,35.46,58516.99055477147,35.37,35.46,35.26,35.46,58516.9906
2005-05-17 09:40:00,35.47,35.77,35.44,35.71,65899.4680273586,35.47,35.77,35.44,35.71,65899.468
2005-05-17 09:45:00,35.74,35.76,35.66,35.66,32895.45109108675,35.74,35.76,35.66,35.66,32895.4511
2005-05-17 09:50:00,35.66,35.67,35.56,35.65,63728.1511236565,35.66,35.67,35.56,35.65,63728.1511
2005-05-17 09:55:00,35.65,35.7,35.6,35.62,37563.782434046254,35.65,35.7,35.6,35.62,37563.7824
2005-05-17 10:00:00,35.62,35.63,35.55,35.58,87178.37368363913,35.62,35.63,35.55,35.58,87178.3737
2005-05-17 10:05:00,35.59,35.62,35.55,35.56,55911.41027032895,35.59,35.62,35.55,35.56,55911.4103
2005-05-17 10:10:00,35.56,35.59,35.38,35.42,76213.22331994354,35.56,35.59,35.38,35.42,76213.2233
2005-05-17 10:15:00,35.42,35.43,35.28,35.38,70676.3652155032,35.42,35.43,35.28,35.38,70676.3652
2005-05-17 10:20:00,35.38,35.43,35.31,35.4,39843.66518293345,35.38,35.43,35.31,35.4,39843.6652
2005-05-17 10:25:00,35.42,35.51,35.37,35.37,72847.6821192053,35.42,35.51,35.37,35.37,72847.6821
2005-05-17 10:30:00,35.37,35.39,35.28,35.3,27792.85636738682,35.37,35.39,35.28,35.3,27792.8564
2005-05-17 10:35:00,35.31,35.35,35.3,35.32,12159.374660731732,35.31,35.35,35.3,35.32,12159.3747
2005-05-17 10:40:00,35.32,35.33,35.29,35.31,18239.0619910976,35.32,35.33,35.29,35.31,18239.062
2005-05-17 10:45:00,35.31,35.31,35.28,35.3,20518.944739984803,35.31,35.31,35.28,35.3,20518.9447
2005-05-17 10:50:00,35.31,35.34,35.3,35.31,18564.75952665292,35.31,35.34,35.3,35.31,18564.7595
2005-05-17 10:55:00,35.31,35.33,35.28,35.28,17804.798610357182,35.31,35.33,35.28,35.28,17804.7986
2005-05-17 11:00:00,35.3,35.31,35.28,35.28,14004.994028878516,35.3,35.31,35.28,35.28,14004.994
2005-05-17 11:05:00,35.29,35.32,35.28,35.3,17696.232765172077,35.29,35.32,35.28,35.3,17696.2328
2005-05-17 11:10:00,35.31,35.38,35.3,35.38,24318.749321463467,35.31,35.38,35.3,35.38,24318.7493
2005-05-17 11:15:00,35.39,35.39,35.36,35.36,26381.50037998045,35.39,35.39,35.36,35.36,26381.5004
2005-05-17 11:20:00,35.36,35.46,35.35,35.46,41580.71870589512,35.36,35.46,35.35,35.46,41580.7187
2005-05-17 11:25:00,35.46,35.46,35.39,35.39,10965.150363695582,35.46,35.46,35.39,35.39,10965.1504
2005-05-17 11:30:00,35.4,35.47,35.37,35.45,21387.47150146564,35.4,35.47,35.37,35.45,21387.4715
2005-05-17 11:35:00,35.45,35.57,35.44,35.55,26490.066225165563,35.45,35.57,35.44,35.55,26490.0662
2005-05-17 11:40:00,35.55,35.56,35.52,35.54,47443.27434589079,35.55,35.56,35.52,35.54,47443.2743
2005-05-17 11:45:00,35.55,35.63,35.54,35.58,49180.32786885246,35.55,35.63,35.54,35.58,49180.3279
2005-05-17 11:50:00,35.59,35.59,35.54,35.55,24970.144392574097,35.59,35.59,35.54,35.55,24970.1444
2005-05-17 11:55:00,35.55,35.55,35.49,35.5,80772.98881771795,35.55,35.55,35.49,35.5,80772.9888
2005-05-17 12:00:00,35.5,35.53,35.5,35.5,16284.876777765716,35.5,35.53,35.5,35.5,16284.8768
2005-05-17 12:05:00,35.5,35.53,35.43,35.51,19216.154597763543,35.5,35.53,35.43,35.51,19216.1546
2005-05-17 12:10:00,35.51,35.55,35.49,35.55,23124.52502442732,35.51,35.55,35.49,35.55,23124.525
2005-05-17 12:15:00,35.55,35.55,35.53,35.54,22255.99826294648,35.55,35.55,35.53,35.54,22255.9983
2005-05-17 12:20:00,35.54,35.54,35.47,35.5,40603.62609922919,35.54,35.54,35.47,35.5,40603.6261
2005-05-17 12:25:00,35.49,35.51,35.47,35.5,37780.91412441646,35.49,35.51,35.47,35.5,37780.9141
2005-05-17 12:30:00,35.5,35.51,35.45,35.51,83595.70079253067,35.5,35.51,35.45,35.51,83595.7008
2005-05-17 12:35:00,35.52,35.53,35.46,35.47,27792.85636738682,35.52,35.53,35.46,35.47,27792.8564
2005-05-17 12:40:00,35.46,35.47,35.43,35.44,24753.012702203887,35.46,35.47,35.43,35.44,24753.0127
2005-05-17 12:45:00,35.44,35.47,35.44,35.47,23233.09086961242,35.44,35.47,35.44,35.47,23233.0909
2005-05-17 12:50:00,35.48,35.49,35.44,35.44,35175.333839973944,35.48,35.49,35.44,35.44,35175.3338
2005-05-17 12:55:00,35.44,35.46,35.43,35.44,12050.80881554663,35.44,35.46,35.43,35.44,12050.8088
2005-05-17 13:00:00,35.44,35.45,35.42,35.43,11833.67712517642,35.44,35.45,35.42,35.43,11833.6771
2005-05-17 13:05:00,35.43,35.44,35.37,35.37,9662.360221474324,35.43,35.44,35.37,35.37,9662.3602
2005-05-17 13:10:00,35.37,35.4,35.37,35.37,9770.92606665943,35.37,35.4,35.37,35.37,9770.9261
2005-05-17 13:15:00,35.37,35.43,35.37,35.4,9336.662685919013,35.37,35.43,35.37,35.4,9336.6627
2005-05-17 13:20:00,35.41,35.46,35.41,35.44,18999.022907393333,35.41,35.46,35.41,35.44,18999.0229
2005-05-17 13:25:00,35.43,35.46,35.41,35.46,28769.948974052764,35.43,35.46,35.41,35.46,28769.949
2005-05-17 13:30:00,35.46,35.54,35.46,35.49,14004.994028878516,35.46,35.54,35.46,35.49,14004.994
2005-05-17 13:35:00,35.51,35.54,35.49,35.52,28552.817283682554,35.51,35.54,35.49,35.52,28552.8173
2005-05-17 13:40:00,35.51,35.52,35.48,35.49,31266.96341331017,35.51,35.52,35.48,35.49,31266.9634
2005-05-17 13:45:00,35.5,35.51,35.48,35.49,8468.135924438173,35.5,35.51,35.48,35.49,8468.1359
2005-05-17 13:50:00,35.49,35.51,35.48,35.48,20736.07643035501,35.49,35.51,35.48,35.48,20736.0764
2005-05-17 13:55:00,35.48,35.48,35.48,35.48,6296.819020736077,35.48,35.48,35.48,35.48,6296.819
2005-05-17 14:00:00,35.48,35.49,35.45,35.46,13787.862338508306,35.48,35.49,35.45,35.46,13787.8623
2005-05-17 14:05:00,35.46,35.51,35.45,35.5,30289.87080664423,35.46,35.51,35.45,35.5,30289.8708
2005-05-17 14:10:00,35.49,35.51,35.45,35.51,34089.675388122894,35.49,35.51,35.45,35.51,34089.6754
2005-05-17 14:15:00,35.52,35.53,35.48,35.48,26490.066225165563,35.52,35.53,35.48,35.48,26490.0662
2005-05-17 14:20:00,35.51,35.51,35.44,35.45,44077.73314515254,35.51,35.51,35.44,35.45,44077.7331
2005-05-17 14:25:00,35.47,35.47,35.45,35.46,15199.218325914668,35.47,35.47,35.45,35.46,15199.2183
2005-05-17 14:30:00,35.46,35.51,35.45,35.48,72630.5504288351,35.46,35.51,35.45,35.48,72630.5504
2005-05-17 14:35:00,35.47,35.54,35.47,35.53,44729.12821626317,35.47,35.54,35.47,35.53,44729.1282
2005-05-17 14:40:00,35.53,35.54,35.48,35.52,61122.57083921399,35.53,35.54,35.48,35.52,61122.5708
2005-05-17 14:45:00,35.52,35.55,35.49,35.55,47986.10357181631,35.52,35.55,35.49,35.55,47986.1036
2005-05-17 14:50:00,35.55,35.58,35.53,35.55,140049.94028878515,35.55,35.58,35.53,35.55,140049.9403
2005-05-17 14:55:00,35.55,35.55,35.5,35.51,21387.47150146564,35.55,35.55,35.5,35.51,21387.4715
2005-05-17 15:00:00,35.51,35.51,35.43,35.44,24535.88101183368,35.51,35.51,35.43,35.44,24535.881
2005-05-17 15:05:00,35.45,35.47,35.43,35.47,14982.086635544458,35.45,35.47,35.43,35.47,14982.0866
2005-05-17 15:10:00,35.46,35.5,35.44,35.5,22798.827488872,35.46,35.5,35.44,35.5,22798.8275
2005-05-17 15:15:00,35.5,35.55,35.48,35.52,15959.1792422104,35.5,35.55,35.48,35.52,15959.1792
2005-05-17 15:20:00,35.53,35.54,35.51,35.52,39192.27011182282,35.53,35.54,35.51,35.52,39192.2701
2005-05-17 15:25:00,35.52,35.55,35.51,35.54,24861.578547388992,35.52,35.55,35.51,35.54,24861.5785
2005-05-17 15:30:00,35.54,35.58,35.53,35.56,158723.26566062318,35.54,35.58,35.53,35.56,158723.2657
2005-05-17 15:35:00,35.55,35.58,35.54,35.56,52003.03984366518,35.55,35.58,35.54,35.56,52003.0398
2005-05-17 15:40:00,35.57,35.58,35.55,35.56,30507.00249701444,35.57,35.58,35.55,35.56,30507.0025
2005-05-17 15:45:00,35.56,35.59,35.55,35.56,37889.47996960156,35.56,35.59,35.55,35.56,37889.48
2005-05-17 15:50:00,35.57,35.6,35.55,35.56,62859.62436217566,35.57,35.6,35.55,35.56,62859.6244
2005-05-17 15:55:00,35.56,35.66,35.55,35.6,121159.48322657692,35.56,35.66,35.55,35.6,121159.4832
2005-05-18 09:30:00,35.71,35.89,35.42,35.84,81098.68635327327,35.71,35.89,35.42,35.84,81098.6864
2005-05-18 09:35:00,35.86,35.88,35.73,35.83,71762.02366735425,35.86,35.88,35.73,35.83,71762.0237
2005-05-18 09:40:00,35.83,35.88,35.78,35.88,39517.96764737814,35.83,35.88,35.78,35.88,39517.9676
2005-05-18 09:45:00,35.85,35.88,35.74,35.75,36043.860601454784,35.85,35.88,35.74,35.75,36043.8606
2005-05-18 09:50:00,35.75,35.78,35.73,35.75,33546.84616219738,35.75,35.78,35.73,35.75,33546.8462
2005-05-18 09:55:00,35.75,35.78,35.64,35.69,51568.77646292477,35.75,35.78,35.64,35.69,51568.7765
2005-05-18 10:00:00,35.68,35.69,35.65,35.67,26272.93453479536,35.68,35.69,35.65,35.67,26272.9345
2005-05-18 10:05:00,35.67,35.74,35.66,35.73,28552.817283682554,35.67,35.74,35.66,35.73,28552.8173
2005-05-18 10:10:00,35.74,35.76,35.71,35.73,56019.97611551406,35.74,35.76,35.71,35.73,56019.9761
2005-05-18 10:15:00,35.72,35.73,35.6,35.66,49397.45955922267,35.72,35.73,35.6,35.66,49397.4596
2005-05-18 10:20:00,35.66,35.69,35.61,35.61,33329.71447182717,35.66,35.69,35.61,35.61,33329.7145
2005-05-18 10:25:00,35.65,35.65,35.6,35.64,13462.164802952992,35.65,35.65,35.6,35.64,13462.1648
2005-05-18 10:30:00,35.65,35.76,35.64,35.75,39083.70426663772,35.65,35.76,35.64,35.75,39083.7043
2005-05-18 10:35:00,35.75,35.76,35.71,35.71,31701.22679405059,35.75,35.76,35.71,35.71,31701.2268
2005-05-18 10:40:00,35.73,35.75,35.7,35.75,42340.67962219086,35.73,35.75,35.7,35.75,42340.6796
2005-05-18 10:45:00,35.76,35.76,35.71,35.75,26924.329605905983,35.76,35.76,35.71,35.75,26924.3296
2005-05-18 10:50:00,35.75,35.77,35.74,35.77,64270.98034958202,35.75,35.77,35.74,35.77,64270.9803
2005-05-18 10:55:00,35.77,35.86,35.74,35.84,112039.95223102812,35.77,35.86,35.74,35.84,112039.9522
2005-05-18 11:00:00,35.84,35.88,35.83,35.83,37346.65074367605,35.84,35.88,35.83,35.83,37346.6507
2005-05-18 11:05:00,35.83,35.88,35.82,35.87,48963.19617848225,35.83,35.88,35.82,35.87,48963.1962
2005-05-18 11:10:00,35.87,35.88,35.85,35.88,23667.35425035284,35.87,35.88,35.85,35.88,23667.3543
2005-05-18 11:15:00,35.88,35.88,35.82,35.86,26164.368689610248,35.88,35.88,35.82,35.86,26164.3687
2005-05-18 11:20:00,35.88,35.9,35.85,35.86,21387.47150146564,35.88,35.9,35.85,35.86,21387.4715
2005-05-18 11:25:00,35.86,35.88,35.79,35.88,95537.9437628922,35.86,35.88,35.79,35.88,95537.9438
2005-05-18 11:30:00,35.88,35.88,35.78,35.86,57322.76625773532,35.88,35.88,35.78,35.86,57322.7663
2005-05-18 11:35:00,35.86,35.86,35.8,35.86,23667.35425035284,35.86,35.86,35.8,35.86,23667.3543
2005-05-18 11:40:00,35.85,35.9,35.85,35.9,71544.89197698404,35.85,35.9,35.85,35.9,71544.892
2005-05-18 11:45:00,35.9,35.9,35.86,35.9,13462.164802952992,35.9,35.9,35.86,35.9,13462.1648
2005-05-18 11:50:00,35.9,35.94,35.87,35.9,34198.241233308,35.9,35.94,35.87,35.9,34198.2412
2005-05-18 11:55:00,35.9,35.94,35.88,35.9,7056.77993703181,35.9,35.94,35.88,35.9,7056.7799
2005-05-18 12:00:00,35.92,35.95,35.89,35.93,34306.807078493104,35.92,35.95,35.89,35.93,34306.8071
2005-05-18 12:05:00,35.93,36.02,35.9,36.02,32461.187710346327,35.93,36.02,35.9,36.02,32461.1877
2005-05-18 12:10:00,36.02,36.08,35.99,36.06,39409.40180219303,36.02,36.08,35.99,36.06,39409.4018
2005-05-18 12:15:00,36.06,36.06,36.02,36.06,22255.99826294648,36.06,36.06,36.02,36.06,22255.9983
2005-05-18 12:20:00,36.04,36.06,36.0,36.0,28335.685593312344,36.04,36.06,36.0,36.0,28335.6856
2005-05-18 12:25:00,36.0,36.02,35.96,36.02,34198.241233308,36.0,36.02,35.96,36.02,34198.2412
2005-05-18 12:30:00,36.01,36.02,35.99,36.02,17587.666919986972,36.01,36.02,35.99,36.02,17587.6669
2005-05-18 12:35:00,36.02,36.15,36.02,36.07,33112.58278145696,36.02,36.15,36.02,36.07,33112.5828
2005-05-18 12:40:00,36.03,36.09,36.02,36.03,48637.49864292693,36.03,36.09,36.02,36.03,48637.4986
2005-05-18 12:45:00,36.03,36.06,36.01,36.03,16502.008468135926,36.03,36.06,36.01,36.03,16502.0085
2005-05-18 12:50:00,36.05,36.05,36.02,36.05,13896.42818369341,36.05,36.05,36.02,36.05,13896.4282
2005-05-18 12:55:00,36.05,36.05,36.02,36.02,26924.329605905983,36.05,36.05,36.02,36.02,26924.3296
2005-05-18 13:00:00,36.03,36.11,36.0,36.07,24644.446857018786,36.03,36.11,36.0,36.07,24644.4469
2005-05-18 13:05:00,36.08,36.08,36.01,36.01,8685.267614808381,36.08,36.08,36.01,36.01,8685.2676
2005-05-18 13:10:00,36.01,36.01,35.97,36.0,26815.76376072088,36.01,36.01,35.97,36.0,26815.7638
2005-05-18 13:15:00,36.01,36.01,35.94,35.96,23124.52502442732,36.01,36.01,35.94,35.96,23124.525
2005-05-18 13:20:00,35.96,35.98,35.93,35.96,14222.125719248725,35.96,35.98,35.93,35.96,14222.1257
2005-05-18 13:25:00,35.96,36.02,35.96,36.01,22147.43241776137,35.96,36.02,35.96,36.01,22147.4324
2005-05-18 13:30:00,36.0,36.07,36.0,36.06,56454.23949625448,36.0,36.07,36.0,36.06,56454.2395
2005-05-18 13:35:00,36.06,36.14,36.05,36.11,43643.46976441212,36.06,36.14,36.05,36.11,43643.4698
2005-05-18 13:40:00,36.1,36.15,36.1,36.14,36695.25567256541,36.1,36.15,36.1,36.14,36695.2557
2005-05-18 13:45:00,36.14,36.14,36.09,36.11,12485.072196287048,36.14,36.14,36.09,36.11,12485.0722
2005-05-18 13:50:00,36.1,36.11,35.99,35.99,13245.033112582782,36.1,36.11,35.99,35.99,13245.0331
2005-05-18 13:55:00,35.99,36.03,35.99,36.0,14004.994028878516,35.99,36.03,35.99,36.0,14004.994
2005-05-18 14:00:00,36.01,36.1,36.0,36.06,11073.716208880687,36.01,36.1,36.0,36.06,11073.7162
2005-05-18 14:05:00,36.05,36.1,36.05,36.1,8359.570079253068,36.05,36.1,36.05,36.1,8359.5701
2005-05-18 14:10:00,36.1,36.14,36.08,36.08,26164.368689610248,36.1,36.14,36.08,36.08,26164.3687
2005-05-18 14:15:00,36.08,36.13,36.08,36.08,37020.95320812073,36.08,36.13,36.08,36.08,37020.9532
2005-05-18 14:20:00,36.08,36.12,36.08,36.11,9445.228531104114,36.08,36.12,36.08,36.11,9445.2285
2005-05-18 14:25:00,36.1,36.13,36.09,36.12,16502.008468135926,36.1,36.13,36.09,36.12,16502.0085
2005-05-18 14:30:00,36.13,36.18,36.07,36.17,10422.321137770055,36.13,36.18,36.07,36.17,10422.3211
2005-05-18 14:35:00,36.17,36.18,36.13,36.18,18781.891217023127,36.17,36.18,36.13,36.18,18781.8912
2005-05-18 14:40:00,36.18,36.24,36.17,36.21,14982.086635544458,36.18,36.24,36.17,36.21,14982.0866
2005-05-18 14:45:00,36.21,36.25,36.2,36.24,19541.85213331886,36.21,36.25,36.2,36.24,19541.8521
2005-05-18 14:50:00,36.23,36.3,36.23,36.29,48203.23526218652,36.23,36.3,36.23,36.29,48203.2353
2005-05-18 14:55:00,36.29,36.29,36.26,36.28,52763.00075996092,36.29,36.29,36.26,36.28,52763.0008
2005-05-18 15:00:00,36.28,36.33,36.26,36.28,40820.7577895994,36.28,36.33,36.26,36.28,40820.7578
2005-05-18 15:05:00,36.28,36.29,36.27,36.29,49614.59124959288,36.28,36.29,36.27,36.29,49614.5912
2005-05-18 15:10:00,36.3,36.34,36.3,36.33,68830.74584735642,36.3,36.34,36.3,36.33,68830.7458
2005-05-18 15:15:00,36.33,36.37,36.33,36.36,51351.64477255456,36.33,36.37,36.33,36.36,51351.6448
2005-05-18 15:20:00,36.37,36.38,36.34,36.37,29095.64650960808,36.37,36.38,36.34,36.37,29095.6465
2005-05-18 15:25:00,36.37,36.39,36.31,36.32,63293.88774291608,36.37,36.39,36.31,36.32,63293.8877
2005-05-18 15:30:00,36.32,36.32,36.23,36.25,90543.91488437736,36.32,36.32,36.23,36.25,90543.9149
2005-05-18 15:35:00,36.25,36.26,36.19,36.2,272608.8372597981,36.25,36.26,36.19,36.2,272608.8373
2005-05-18 15:40:00,36.2,36.24,36.18,36.19,82075.77895993921,36.2,36.24,36.18,36.19,82075.779
2005-05-18 15:45:00,36.19,36.21,36.14,36.18,66659.42894365433,36.19,36.21,36.14,36.18,66659.4289
2005-05-18 15:50:00,36.18,36.25,36.18,36.22,91629.57333622842,36.18,36.25,36.18,36.22,91629.5733
2005-05-18 15:55:00,36.22,36.25,36.18,36.18,87069.80783845403,36.22,36.25,36.18,36.18,87069.8078
2005-05-19 09:30:00,36.19,36.48,36.09,36.21,99446.31418955595,36.19,36.48,36.09,36.21,99446.3142
2005-05-19 09:35:00,36.26,36.27,36.02,36.14,41363.587015524914,36.26,36.27,36.02,36.14,41363.587
2005-05-19 09:40:00,36.14,36.2,36.13,36.16,38540.87504071219,36.14,36.2,36.13,36.16,38540.875
2005-05-19 09:45:00,36.16,36.25,36.02,36.06,104657.474758441,36.16,36.25,36.02,36.06,104657.4748
2005-05-19 09:50:00,36.08,36.17,36.03,36.13,46031.91835848442,36.08,36.17,36.03,36.13,46031.9184
2005-05-19 09:55:00,36.09,36.19,36.01,36.02,63945.28281402671,36.09,36.19,36.01,36.02,63945.2828
2005-05-19 10:00:00,36.02,36.11,35.9,36.06,82510.04234067962,36.02,36.11,35.9,36.06,82510.0423
2005-05-19 10:05:00,36.06,36.11,35.98,36.11,42883.508848116384,36.06,36.11,35.98,36.11,42883.5088
2005-05-19 10:10:00,36.09,36.11,35.98,35.99,43209.2063836717,36.09,36.11,35.98,35.99,43209.2064
2005-05-19 10:15:00,35.99,36.01,35.79,35.84,55802.84442514385,35.99,36.01,35.79,35.84,55802.8444
2005-05-19 10:20:00,35.83,35.83,35.73,35.8,27901.422212571924,35.83,35.83,35.73,35.8,27901.4222
2005-05-19 10:25:00,35.8,35.9,35.78,35.87,35609.597220714364,35.8,35.9,35.78,35.87,35609.5972
2005-05-19 10:30:00,35.87,35.88,35.85,35.88,29964.173271088915,35.87,35.88,35.85,35.88,29964.1733
2005-05-19 10:35:00,35.89,35.89,35.86,35.89,16719.140158506136,35.89,35.89,35.86,35.89,16719.1402
2005-05-19 10:40:00,35.89,36.03,35.89,36.02,27467.158831831508,35.89,36.03,35.89,36.02,27467.1588
2005-05-19 10:45:00,36.01,36.02,35.98,36.02,11290.847899250895,36.01,36.02,35.98,36.02,11290.8479
2005-05-19 10:50:00,36.01,36.03,35.98,35.98,9662.360221474324,36.01,36.03,35.98,35.98,9662.3602
2005-05-19 10:55:00,36.0,36.03,36.0,36.02,5536.858104440344,36.0,36.03,36.0,36.02,5536.8581
2005-05-19 11:00:00,36.02,36.02,35.96,36.0,32026.924329605907,36.02,36.02,35.96,36.0,32026.9243
2005-05-19 11:05:00,36.02,36.02,36.0,36.01,6405.384865921182,36.02,36.02,36.0,36.01,6405.3849
2005-05-19 11:10:00,36.01,36.08,36.01,36.07,16284.876777765716,36.01,36.08,36.01,36.07,16284.8768
2005-05-19 11:15:00,36.09,36.11,36.04,36.05,27684.29052220172,36.09,36.11,36.04,36.05,27684.2905
2005-05-19 11:20:00,36.05,36.06,36.03,36.04,12702.203886657258,36.05,36.06,36.03,36.04,12702.2039
2005-05-19 11:25:00,36.05,36.06,36.02,36.03,12267.940505916838,36.05,36.06,36.02,36.03,12267.9405
2005-05-19 11:30:00,36.03,36.03,36.01,36.02,10856.584518510475,36.03,36.03,36.01,36.02,10856.5845
2005-05-19 11:35:00,36.02,36.1,36.02,36.1,14656.389099989145,36.02,36.1,36.02,36.1,14656.3891
2005-05-19 11:40:00,36.1,36.1,36.07,36.09,6731.082401476496,36.1,36.1,36.07,36.09,6731.0824
2005-05-19 11:45:00,36.07,36.07,36.02,36.04,14764.95494517425,36.07,36.07,36.02,36.04,14764.9549
2005-05-19 11:50:00,36.04,36.05,36.04,36.05,11942.242970361523,36.04,36.05,36.04,36.05,11942.243
2005-05-19 11:55:00,36.04,36.1,36.04,36.05,13353.598957767888,36.04,36.1,36.04,36.05,13353.599
2005-05-19 12:00:00,36.06,36.06,36.02,36.02,39300.83595700793,36.06,36.06,36.02,36.02,39300.836
2005-05-19 12:05:00,36.02,36.02,36.0,36.01,18239.0619910976,36.02,36.02,36.0,36.01,18239.062
2005-05-19 12:10:00,36.02,36.07,36.0,36.05,14547.82325480404,36.02,36.07,36.0,36.05,14547.8233
2005-05-19 12:15:00,36.04,36.04,36.02,36.02,5753.989794810553,36.04,36.04,36.02,36.02,5753.9898
2005-05-19 12:20:00,36.02,36.11,36.02,36.1,37238.08489849094,36.02,36.11,36.02,36.1,37238.0849
2005-05-19 12:25:00,36.1,36.1,36.08,36.1,10422.321137770055,36.1,36.1,36.08,36.1,10422.3211
2005-05-19 12:30:00,36.08,36.1,36.08,36.09,8685.267614808381,36.08,36.1,36.08,36.09,8685.2676
2005-05-19 12:35:00,36.1,36.1,36.09,36.09,7491.043317772229,36.1,36.1,36.09,36.09,7491.0433
2005-05-19 12:40:00,36.09,36.09,36.04,36.09,8576.701769623276,36.09,36.09,36.04,36.09,8576.7018
2005-05-19 12:45:00,36.09,36.09,36.06,36.07,2931.277819997829,36.09,36.09,36.06,36.07,2931.2778
2005-05-19 12:50:00,36.06,36.07,36.06,36.06,5102.5947236999245,36.06,36.07,36.06,36.06,5102.5947
2005-05-19 12:55:00,36.06,36.09,36.06,36.09,13896.42818369341,36.06,36.09,36.06,36.09,13896.4282
2005-05-19 13:00:00,36.07,36.11,36.07,36.07,12810.769731842363,36.07,36.11,36.07,36.07,12810.7697
2005-05-19 13:05:00,36.07,36.08,36.06,36.08,6839.648246661601,36.07,36.08,36.06,36.08,6839.6482
2005-05-19 13:10:00,36.08,36.09,36.08,36.08,4451.199652589296,36.08,36.09,36.08,36.08,4451.1997
2005-05-19 13:15:00,36.07,36.08,36.06,36.07,3691.2387362935615,36.07,36.08,36.06,36.07,3691.2387
2005-05-19 13:20:00,36.06,36.09,36.06,36.07,9770.92606665943,36.06,36.09,36.06,36.07,9770.9261
2005-05-19 13:25:00,36.08,36.08,36.06,36.06,4668.3313429595055,36.08,36.08,36.06,36.06,4668.3313
2005-05-19 13:30:00,36.06,36.07,36.06,36.07,9010.965150363696,36.06,36.07,36.06,36.07,9010.9652
2005-05-19 13:35:00,36.06,36.07,36.06,36.07,12702.203886657258,36.06,36.07,36.06,36.07,12702.2039
2005-05-19 13:40:00,36.07,36.08,36.07,36.07,6622.516556291391,36.07,36.08,36.07,36.07,6622.5166
2005-05-19 13:45:00,36.08,36.09,36.06,36.06,19867.549668874173,36.08,36.09,36.06,36.06,19867.5497
2005-05-19 13:50:00,36.06,36.08,36.04,36.06,64596.67788513734,36.06,36.08,36.04,36.06,64596.6779
2005-05-19 13:55:00,36.06,36.08,36.05,36.05,13462.164802952992,36.06,36.08,36.05,36.05,13462.1648
2005-05-19 14:00:00,36.05,36.06,36.0,36.0,60796.87330365867,36.05,36.06,36.0,36.0,60796.8733
2005-05-19 14:05:00,36.01,36.06,36.01,36.06,10205.189447399847,36.01,36.06,36.01,36.06,10205.1894
2005-05-19 14:10:00,36.05,36.12,36.05,36.12,18347.627836282707,36.05,36.12,36.05,36.12,18347.6278
2005-05-19 14:15:00,36.12,36.16,36.1,36.16,25838.671154054937,36.12,36.16,36.1,36.16,25838.6712
2005-05-19 14:20:00,36.16,36.17,36.16,36.17,8033.872543697753,36.16,36.17,36.16,36.17,8033.8725
2005-05-19 14:25:00,36.16,36.29,36.16,36.26,49940.288785148194,36.16,36.29,36.16,36.26,49940.2888
2005-05-19 14:30:00,36.26,36.27,36.23,36.25,37346.65074367605,36.26,36.27,36.23,36.25,37346.6507
2005-05-19 14:35:00,36.25,36.26,36.2,36.24,40712.19194441429,36.25,36.26,36.2,36.24,40712.1919
2005-05-19 14:40:00,36.24,36.25,36.2,36.25,40929.3236347845,36.24,36.25,36.2,36.25,40929.3236
2005-05-19 14:45:00,36.25,36.31,36.23,36.31,44620.562371078064,36.25,36.31,36.23,36.31,44620.5624
2005-05-19 14:50:00,36.31,36.38,36.31,36.37,58625.55639995658,36.31,36.38,36.31,36.37,58625.5564
2005-05-19 14:55:00,36.37,36.37,36.32,36.37,42232.11377700576,36.37,36.37,36.32,36.37,42232.1138
2005-05-19 15:00:00,36.37,36.38,36.31,36.38,49723.157094777984,36.37,36.38,36.31,36.38,49723.1571
2005-05-19 15:05:00,36.37,36.44,36.37,36.42,75887.52578438823,36.37,36.44,36.37,36.42,75887.5258
2005-05-19 15:10:00,36.44,36.48,36.39,36.47,90001.08565845185,36.44,36.48,36.39,36.47,90001.0857
2005-05-19 15:15:00,36.48,36.54,36.47,36.53,85007.05677993703,36.48,36.54,36.47,36.53,85007.0568
2005-05-19 15:20:00,36.52,36.58,36.49,36.57,62208.22929106504,36.52,36.58,36.49,36.57,62208.2293
2005-05-19 15:25:00,36.57,36.59,36.55,36.57,93258.061014005,36.57,36.59,36.55,36.57,93258.061
2005-05-19 15:30:00,36.57,36.6,36.53,36.6,102269.0261643687,36.57,36.6,36.53,36.6,102269.0262
2005-05-19 15:35:00,36.59,36.62,36.59,36.6,67310.82401476496,36.59,36.62,36.59,36.6,67310.824
2005-05-19 15:40:00,36.6,36.64,36.57,36.63,146129.62761915103,36.6,36.64,36.57,36.63,146129.6276
2005-05-19 15:45:00,36.63,36.72,36.6,36.69,134621.64802952993,36.63,36.72,36.6,36.69,134621.648
2005-05-19 15:50:00,36.69,36.72,36.66,36.71,98577.78742807511,36.69,36.72,36.66,36.71,98577.7874
2005-05-19 15:55:00,36.7,36.78,36.68,36.75,178807.94701986757,36.7,36.78,36.68,36.75,178807.947
2005-05-20 09:30:00,36.8,36.83,36.37,36.37,428183.6934100532,36.8,36.83,36.37,36.37,428183.6934
2005-05-20 09:35:00,36.37,36.38,36.25,36.35,99446.31418955595,36.37,36.38,36.25,36.35,99446.3142
2005-05-20 09:40:00,36.35,36.37,35.95,35.97,164694.38714580395,36.35,36.37,35.95,35.97,164694.3871
2005-05-20 09:45:00,35.97,36.11,35.9,35.97,182933.4491369016,35.97,36.11,35.9,35.97,182933.4491
2005-05-20 09:50:00,35.97,35.98,35.75,35.76,237216.3717294539,35.97,35.98,35.75,35.76,237216.3717
2005-05-20 09:55:00,35.74,35.83,35.68,35.76,160351.75333839975,35.74,35.83,35.68,35.76,160351.7533
2005-05-20 10:00:00,35.76,35.86,35.73,35.83,190858.7558354142,35.76,35.86,35.73,35.83,190858.7558
2005-05-20 10:05:00,35.81,35.92,35.8,35.86,147540.9836065574,35.81,35.92,35.8,35.86,147540.9836
2005-05-20 10:10:00,35.88,36.01,35.84,35.99,133318.85788730867,35.88,36.01,35.84,35.99,133318.8579
2005-05-20 10:15:00,35.99,36.01,35.86,35.9,193030.0727391163,35.99,36.01,35.86,35.9,193030.0727
2005-05-20 10:20:00,35.91,35.99,35.81,35.83,82727.17403104983,35.91,35.99,35.81,35.83,82727.174
2005-05-20 10:25:00,35.83,35.85,35.69,35.74,159808.92411247423,35.83,35.85,35.69,35.74,159808.9241
2005-05-20 10:30:00,35.74,35.77,35.61,35.62,101074.80186733254,35.74,35.77,35.61,35.62,101074.8019
2005-05-20 10:35:00,35.64,35.78,35.61,35.77,79144.50113994138,35.64,35.78,35.61,35.77,79144.5011
2005-05-20 10:40:00,35.77,35.8,35.73,35.79,84898.49093475193,35.77,35.8,35.73,35.79,84898.4909
2005-05-20 10:45:00,35.78,35.79,35.71,35.78,82944.30572142004,35.78,35.79,35.71,35.78,82944.3057
2005-05-20 10:50:00,35.78,35.86,35.78,35.82,67419.38985995007,35.78,35.86,35.78,35.82,67419.3899
2005-05-20 10:55:00,35.81,35.92,35.81,35.9,86852.67614808382,35.81,35.92,35.81,35.9,86852.6761
2005-05-20 11:00:00,35.92,36.02,35.91,36.0,147215.28607100208,35.92,36.02,35.91,36.0,147215.2861
2005-05-20 11:05:00,36.0,36.02,35.95,35.98,95755.0754532624,36.0,36.02,35.95,35.98,95755.0755
2005-05-20 11:10:00,35.98,36.01,35.94,35.96,108023.01595917925,35.98,36.01,35.94,35.96,108023.016
2005-05-20 11:15:00,35.94,35.94,35.9,35.9,38649.4408858973,35.94,35.94,35.9,35.9,38649.4409
2005-05-20 11:20:00,35.9,35.92,35.86,35.9,38758.0067310824,35.9,35.92,35.86,35.9,38758.0067
2005-05-20 11:25:00,35.91,35.93,35.86,35.86,55477.14688958854,35.91,35.93,35.86,35.86,55477.1469
2005-05-20 11:30:00,35.87,35.9,35.86,35.9,26164.368689610248,35.87,35.9,35.86,35.9,26164.3687
2005-05-20 11:35:00,35.89,35.9,35.85,35.86,21387.47150146564,35.89,35.9,35.85,35.86,21387.4715
2005-05-20 11:40:00,35.87,35.9,35.81,35.87,76213.22331994354,35.87,35.9,35.81,35.87,76213.2233
2005-05-20 11:45:00,35.87,35.87,35.81,35.83,29964.173271088915,35.87,35.87,35.81,35.83,29964.1733
2005-05-20 11:50:00,35.85,35.87,35.84,35.85,18130.496145912497,35.85,35.87,35.84,35.85,18130.4961
2005-05-20 11:55:00,35.85,35.9,35.85,35.87,13245.033112582782,35.85,35.9,35.85,35.87,13245.0331
2005-05-20 12:00:00,35.89,35.89,35.84,35.85,83487.13494734556,35.89,35.89,35.84,35.85,83487.1349
2005-05-20 12:05:00,35.85,35.88,35.83,35.83,17044.837694061447,35.85,35.88,35.83,35.83,17044.8377
2005-05-20 12:10:00,35.86,35.86,35.83,35.83,33004.01693627185,35.86,35.86,35.83,35.83,33004.0169
2005-05-20 12:15:00,35.84,35.84,35.82,35.84,33112.58278145696,35.84,35.84,35.82,35.84,33112.5828
2005-05-20 12:20:00,35.83,35.9,35.83,35.89,26707.197915535773,35.83,35.9,35.83,35.89,26707.1979
2005-05-20 12:25:00,35.89,35.9,35.87,35.9,20518.944739984803,35.89,35.9,35.87,35.9,20518.9447
2005-05-20 12:30:00,35.89,35.9,35.79,35.82,44946.25990663337,35.89,35.9,35.79,35.82,44946.2599
2005-05-20 12:35:00,35.83,35.87,35.83,35.86,21387.47150146564,35.83,35.87,35.83,35.86,21387.4715
2005-05-20 12:40:00,35.84,35.88,35.84,35.85,7708.175008142439,35.84,35.88,35.84,35.85,7708.175
2005-05-20 12:45:00,35.86,35.87,35.84,35.84,12919.335577027468,35.86,35.87,35.84,35.84,12919.3356
2005-05-20 12:50:00,35.83,35.86,35.82,35.83,34306.807078493104,35.83,35.86,35.82,35.83,34306.8071
2005-05-20 12:55:00,35.84,35.86,35.84,35.86,12919.335577027468,35.84,35.86,35.84,35.86,12919.3356
2005-05-20 13:00:00,35.86,35.87,35.85,35.87,9988.05775702964,35.86,35.87,35.85,35.87,9988.0578
2005-05-20 13:05:00,35.87,35.88,35.86,35.87,9879.491911844534,35.87,35.88,35.86,35.87,9879.4919
2005-05-20 13:10:00,35.88,35.89,35.88,35.89,16176.31093258061,35.88,35.89,35.88,35.89,16176.3109
2005-05-20 13:15:00,35.89,35.91,35.88,35.89,14982.086635544458,35.89,35.91,35.88,35.89,14982.0866
2005-05-20 13:20:00,35.89,35.9,35.83,35.86,16502.008468135926,35.89,35.9,35.83,35.86,16502.0085
2005-05-20 13:25:00,35.85,35.85,35.79,35.8,22038.86657257627,35.85,35.85,35.79,35.8,22038.8666
2005-05-20 13:30:00,35.81,35.83,35.78,35.78,43426.33807404191,35.81,35.83,35.78,35.78,43426.3381
2005-05-20 13:35:00,35.78,35.78,35.76,35.76,38975.13842145261,35.78,35.78,35.76,35.76,38975.1384
2005-05-20 13:40:00,35.76,35.82,35.76,35.81,32895.45109108675,35.76,35.82,35.76,35.81,32895.4511
2005-05-20 13:45:00,35.82,35.83,35.79,35.83,50265.98632070351,35.82,35.83,35.79,35.83,50265.9863
2005-05-20 13:50:00,35.83,35.85,35.82,35.83,32569.75355553143,35.83,35.85,35.82,35.83,32569.7536
2005-05-20 13:55:00,35.83,35.83,35.79,35.81,101291.93355770277,35.83,35.83,35.79,35.81,101291.9336
2005-05-20 14:00:00,35.83,35.84,35.81,35.82,88806.86136141571,35.83,35.84,35.81,35.82,88806.8614
2005-05-20 14:05:00,35.83,35.86,35.83,35.86,30832.700032569755,35.83,35.86,35.83,35.86,30832.7
2005-05-20 14:10:00,35.86,35.93,35.86,35.92,88481.16382586039,35.86,35.93,35.86,35.92,88481.1638
2005-05-20 14:15:00,35.93,35.93,35.92,35.93,34958.202149603734,35.93,35.93,35.92,35.93,34958.2021
2005-05-20 14:20:00,35.93,35.98,35.93,35.97,72739.1162740202,35.93,35.98,35.93,35.97,72739.1163
2005-05-20 14:25:00,35.97,35.97,35.94,35.94,68287.9166214309,35.97,35.97,35.94,35.94,68287.9166
2005-05-20 14:30:00,35.95,35.95,35.92,35.93,35283.89968515905,35.95,35.95,35.92,35.93,35283.8997
2005-05-20 14:35:00,35.93,35.97,35.91,35.95,108023.01595917925,35.93,35.97,35.91,35.95,108023.016
2005-05-20 14:40:00,35.95,35.96,35.91,35.95,28335.685593312344,35.95,35.96,35.91,35.95,28335.6856
2005-05-20 14:45:00,35.95,35.97,35.93,35.96,19541.85213331886,35.95,35.97,35.93,35.96,19541.8521
2005-05-20 14:50:00,35.96,36.01,35.95,36.0,31158.39756812507,35.96,36.01,35.95,36.0,31158.3976
2005-05-20 14:55:00,36.0,36.0,35.96,35.96,30181.304961459125,36.0,36.0,35.96,35.96,30181.305
2005-05-20 15:00:00,35.96,36.0,35.95,35.97,84029.96417327109,35.96,36.0,35.95,35.97,84029.9642
2005-05-20 15:05:00,35.97,35.98,35.96,35.97,18456.19368146781,35.97,35.98,35.96,35.97,18456.1937
2005-05-20 15:10:00,35.96,36.02,35.96,36.0,56237.10780588427,35.96,36.02,35.96,36.0,56237.1078
2005-05-20 15:15:00,35.99,36.01,35.98,35.98,27792.85636738682,35.99,36.01,35.98,35.98,27792.8564
2005-05-20 15:20:00,35.98,36.0,35.98,35.99,59711.21485180762,35.98,36.0,35.98,35.99,59711.2149
2005-05-20 15:25:00,35.98,36.0,35.98,35.98,40929.3236347845,35.98,36.0,35.98,35.98,40929.3236
2005-05-20 15:30:00,35.98,35.99,35.97,35.97,47226.142655520576,35.98,35.99,35.97,35.97,47226.1427
2005-05-20 15:35:00,35.98,35.98,35.96,35.98,62642.492671805456,35.98,35.98,35.96,35.98,62642.4927
2005-05-20 15:40:00,35.98,35.99,35.96,35.97,55694.27857995874,35.98,35.99,35.96,35.97,55694.2786
2005-05-20 15:45:00,35.96,35.98,35.92,35.94,88481.16382586039,35.96,35.98,35.92,35.94,88481.1638
2005-05-20 15:50:00,35.93,35.96,35.92,35.93,83161.43741179025,35.93,35.96,35.92,35.93,83161.4374
2005-05-20 15:55:00,35.93,36.0,35.92,36.0,112474.21561176854,35.93,36.0,35.92,36.0,112474.2156
2005-05-23 09:30:00,35.5,35.91,35.48,35.89,268483.3351427641,35.5,35.91,35.48,35.89,268483.3351
2005-05-23 09:35:00,35.89,36.02,35.76,35.96,72630.5504288351,35.89,36.02,35.76,35.96,72630.5504
2005-05-23 09:40:00,35.9,35.97,35.89,35.92,74910.4331777223,35.9,35.97,35.89,35.92,74910.4332
2005-05-23 09:45:00,35.94,35.97,35.88,35.9,33655.41200738248,35.94,35.97,35.88,35.9,33655.412
2005-05-23 09:50:00,35.9,35.92,35.81,35.89,84464.22755401151,35.9,35.92,35.81,35.89,84464.2276
2005-05-23 09:55:00,35.88,35.92,35.85,35.92,60905.439148843776,35.88,35.92,35.85,35.92,60905.4391
2005-05-23 10:00:00,35.92,35.94,35.81,35.9,53848.659211811966,35.92,35.94,35.81,35.9,53848.6592
2005-05-23 10:05:00,35.9,35.9,35.86,35.89,54391.48843773749,35.9,35.9,35.86,35.89,54391.4884
2005-05-23 10:10:00,35.88,35.89,35.86,35.89,48528.93279774183,35.88,35.89,35.86,35.89,48528.9328
2005-05-23 10:15:00,35.87,35.89,35.86,35.86,28444.25143849745,35.87,35.89,35.86,35.86,28444.2514
2005-05-23 10:20:00,35.86,35.87,35.83,35.84,17696.232765172077,35.86,35.87,35.83,35.84,17696.2328
2005-05-23 10:25:00,35.83,35.84,35.81,35.81,23558.788405167736,35.83,35.84,35.81,35.81,23558.7884
2005-05-23 10:30:00,35.84,35.86,35.81,35.81,39409.40180219303,35.84,35.86,35.81,35.81,39409.4018
2005-05-23 10:35:00,35.83,35.83,35.78,35.78,73824.77472587125,35.83,35.83,35.78,35.78,73824.7747
2005-05-23 10:40:00,35.78,35.81,35.76,35.81,21821.73488220606,35.78,35.81,35.76,35.81,21821.7349
2005-05-23 10:45:00,35.81,35.81,35.7,35.75,36695.25567256541,35.81,35.81,35.7,35.75,36695.2557
2005-05-23 10:50:00,35.75,35.78,35.69,35.73,40060.79687330366,35.75,35.78,35.69,35.73,40060.7969
2005-05-23 10:55:00,35.73,35.78,35.68,35.74,30941.26587775486,35.73,35.78,35.68,35.74,30941.2659
2005-05-23 11:00:00,35.74,35.75,35.64,35.67,40277.92856367387,35.74,35.75,35.64,35.67,40277.9286
2005-05-23 11:05:00,35.67,35.71,35.66,35.66,43100.640538486594,35.67,35.71,35.66,35.66,43100.6405
2005-05-23 11:10:00,35.66,35.68,35.61,35.64,25838.671154054937,35.66,35.68,35.61,35.64,25838.6712
2005-05-23 11:15:00,35.63,35.66,35.61,35.61,39083.70426663772,35.63,35.66,35.61,35.61,39083.7043
2005-05-23 11:20:00,35.61,35.64,35.57,35.6,25404.40777331452,35.61,35.64,35.57,35.6,25404.4078
2005-05-23 11:25:00,35.6,35.6,35.53,35.55,68179.35077624579,35.6,35.6,35.53,35.55,68179.3508
2005-05-23 11:30:00,35.54,35.67,35.54,35.67,56345.67365106937,35.54,35.67,35.54,35.67,56345.6737
2005-05-23 11:35:00,35.65,35.7,35.63,35.68,56454.23949625448,35.65,35.7,35.63,35.68,56454.2395
2005-05-23 11:40:00,35.67,35.72,35.65,35.66,47226.142655520576,35.67,35.72,35.65,35.66,47226.1427
2005-05-23 11:45:00,35.67,35.74,35.67,35.73,13136.467267397677,35.67,35.74,35.67,35.73,13136.4673
2005-05-23 11:50:00,35.73,35.74,35.71,35.72,9770.92606665943,35.73,35.74,35.71,35.72,9770.9261
2005-05-23 11:55:00,35.73,35.74,35.7,35.72,40386.49440885898,35.73,35.74,35.7,35.72,40386.4944
2005-05-23 12:00:00,35.72,35.76,35.71,35.74,19107.58875257844,35.72,35.76,35.71,35.74,19107.5888
2005-05-23 12:05:00,35.72,35.75,35.7,35.7,25404.40777331452,35.72,35.75,35.7,35.7,25404.4078
2005-05-23 12:10:00,35.71,35.74,35.69,35.72,33546.84616219738,35.71,35.74,35.69,35.72,33546.8462
2005-05-23 12:15:00,35.71,35.73,35.67,35.67,72413.41873846488,35.71,35.73,35.67,35.67,72413.4187
2005-05-23 12:20:00,35.67,35.68,35.66,35.66,20627.510585169905,35.67,35.68,35.66,35.66,20627.5106
2005-05-23 12:25:00,35.66,35.68,35.63,35.65,26164.368689610248,35.66,35.68,35.63,35.65,26164.3687
2005-05-23 12:30:00,35.65,35.67,35.57,35.65,56454.23949625448,35.65,35.67,35.57,35.65,56454.2395
2005-05-23 12:35:00,35.67,35.68,35.6,35.6,21278.90565628053,35.67,35.68,35.6,35.6,21278.9057
2005-05-23 12:40:00,35.6,35.63,35.54,35.61,35826.728911084574,35.6,35.63,35.54,35.61,35826.7289
2005-05-23 12:45:00,35.61,35.65,35.6,35.61,7273.91162740202,35.61,35.65,35.6,35.61,7273.9116
2005-05-23 12:50:00,35.61,35.64,35.6,35.62,14873.520790359353,35.61,35.64,35.6,35.62,14873.5208
2005-05-23 12:55:00,35.61,35.68,35.6,35.66,34741.070459233524,35.61,35.68,35.6,35.66,34741.0705
2005-05-23 13:00:00,35.67,35.68,35.66,35.67,8793.833459993486,35.67,35.68,35.66,35.67,8793.8335
2005-05-23 13:05:00,35.66,35.66,35.61,35.64,8576.701769623276,35.66,35.66,35.61,35.64,8576.7018
2005-05-23 13:10:00,35.63,35.67,35.63,35.67,5753.989794810553,35.63,35.67,35.63,35.67,5753.9898
2005-05-23 13:15:00,35.68,35.69,35.62,35.64,28987.08066442297,35.68,35.69,35.62,35.64,28987.0807
2005-05-23 13:20:00,35.66,35.7,35.66,35.68,7165.345782216915,35.66,35.7,35.66,35.68,7165.3458
2005-05-23 13:25:00,35.66,35.69,35.61,35.62,16393.44262295082,35.66,35.69,35.61,35.62,16393.4426
2005-05-23 13:30:00,35.62,35.66,35.61,35.66,5645.423949625448,35.62,35.66,35.61,35.66,5645.4239
2005-05-23 13:35:00,35.67,35.67,35.62,35.66,11725.111279991315,35.67,35.67,35.62,35.66,11725.1113
2005-05-23 13:40:00,35.66,35.66,35.6,35.62,52763.00075996092,35.66,35.66,35.6,35.62,52763.0008
2005-05-23 13:45:00,35.63,35.66,35.6,35.66,29747.041580718706,35.63,35.66,35.6,35.66,29747.0416
2005-05-23 13:50:00,35.65,35.66,35.65,35.66,11182.282054065792,35.65,35.66,35.65,35.66,11182.2821
2005-05-23 13:55:00,35.66,35.66,35.62,35.63,49831.72293996309,35.66,35.66,35.62,35.63,49831.7229
2005-05-23 14:00:00,35.65,35.66,35.63,35.66,8359.570079253068,35.65,35.66,35.63,35.66,8359.5701
2005-05-23 14:05:00,35.67,35.77,35.67,35.77,61339.7025295842,35.67,35.77,35.67,35.77,61339.7025
2005-05-23 14:10:00,35.76,35.78,35.74,35.77,20301.8130496146,35.76,35.78,35.74,35.77,20301.813
2005-05-23 14:15:00,35.76,35.8,35.76,35.78,68179.35077624579,35.76,35.8,35.76,35.78,68179.3508
2005-05-23 14:20:00,35.79,35.79,35.77,35.79,23124.52502442732,35.79,35.79,35.77,35.79,23124.525
2005-05-23 14:25:00,35.79,35.79,35.76,35.79,5971.121485180763,35.79,35.79,35.76,35.79,5971.1215
2005-05-23 14:30:00,35.8,35.81,35.77,35.8,16827.70600369124,35.8,35.81,35.77,35.8,16827.706
2005-05-23 14:35:00,35.79,35.86,35.78,35.86,19541.85213331886,35.79,35.86,35.78,35.86,19541.8521
2005-05-23 14:40:00,35.86,35.88,35.84,35.87,62316.79513625014,35.86,35.88,35.84,35.87,62316.7951
2005-05-23 14:45:00,35.87,35.89,35.87,35.89,25404.40777331452,35.87,35.89,35.87,35.89,25404.4078
2005-05-23 14:50:00,35.9,35.92,35.89,35.9,23450.22255998263,35.9,35.92,35.89,35.9,23450.2226
2005-05-23 14:55:00,35.9,35.96,35.9,35.94,59494.08316143741,35.9,35.96,35.9,35.94,59494.0832
2005-05-23 15:00:00,35.92,35.97,35.92,35.95,63076.75605254587,35.92,35.97,35.92,35.95,63076.7561
2005-05-23 15:05:00,35.95,35.98,35.94,35.96,15199.218325914668,35.95,35.98,35.94,35.96,15199.2183
2005-05-23 15:10:00,35.96,36.0,35.96,35.98,24318.749321463467,35.96,36.0,35.96,35.98,24318.7493
2005-05-23 15:15:00,35.98,36.0,35.96,35.99,20518.944739984803,35.98,36.0,35.96,35.99,20518.9447
2005-05-23 15:20:00,35.99,36.02,35.96,36.01,34741.070459233524,35.99,36.02,35.96,36.01,34741.0705
2005-05-23 15:25:00,36.01,36.02,35.98,35.99,21170.33981109543,36.01,36.02,35.98,35.99,21170.3398
2005-05-23 15:30:00,35.99,36.06,35.98,36.04,35718.16306589947,35.99,36.06,35.98,36.04,35718.1631
2005-05-23 15:35:00,36.05,36.09,36.02,36.05,33004.01693627185,36.05,36.09,36.02,36.05,33004.0169
2005-05-23 15:40:00,36.05,36.06,35.93,35.95,30941.26587775486,36.05,36.06,35.93,35.95,30941.2659
2005-05-23 15:45:00,35.96,35.99,35.94,35.96,25512.97361849962,35.96,35.99,35.94,35.96,25512.9736
2005-05-23 15:50:00,35.94,35.99,35.93,35.98,34415.37292367821,35.94,35.99,35.93,35.98,34415.3729
2005-05-23 15:55:00,35.98,36.09,35.92,36.02,69916.40429920747,35.98,36.09,35.92,36.02,69916.4043
2005-05-24 09:30:00,36.02,36.04,35.87,35.92,78275.97437846054,36.02,36.04,35.87,35.92,78275.9744
2005-05-24 09:35:00,35.93,36.02,35.77,35.79,79035.93529475627,35.93,36.02,35.77,35.79,79035.9353
2005-05-24 09:40:00,35.8,36.01,35.78,35.88,48637.49864292693,35.8,36.01,35.78,35.88,48637.4986
2005-05-24 09:45:00,35.85,35.97,35.83,35.95,47117.57681033547,35.85,35.97,35.83,35.95,47117.5768
2005-05-24 09:50:00,35.93,35.99,35.87,35.9,67419.38985995007,35.93,35.99,35.87,35.9,67419.3899
2005-05-24 09:55:00,35.9,35.94,35.85,35.91,49723.157094777984,35.9,35.94,35.85,35.91,49723.1571
2005-05-24 10:00:00,35.91,35.92,35.8,35.83,45489.0891325589,35.91,35.92,35.8,35.83,45489.0891
2005-05-24 10:05:00,35.84,35.85,35.69,35.69,21604.60319183585,35.84,35.85,35.69,35.69,21604.6032
2005-05-24 10:10:00,35.71,35.83,35.71,35.82,32895.45109108675,35.71,35.83,35.71,35.82,32895.4511
2005-05-24 10:15:00,35.79,35.81,35.76,35.79,15416.350016284878,35.79,35.81,35.76,35.79,15416.35
2005-05-24 10:20:00,35.78,35.79,35.7,35.72,26815.76376072088,35.78,35.79,35.7,35.72,26815.7638
2005-05-24 10:25:00,35.72,35.76,35.7,35.72,13896.42818369341,35.72,35.76,35.7,35.72,13896.4282
2005-05-24 10:30:00,35.72,35.74,35.69,35.7,15850.613397025296,35.72,35.74,35.69,35.7,15850.6134
2005-05-24 10:35:00,35.7,35.73,35.67,35.68,27141.4612962762,35.7,35.73,35.67,35.68,27141.4613
2005-05-24 10:40:00,35.67,35.78,35.67,35.7,50917.38139181414,35.67,35.78,35.67,35.7,50917.3814
2005-05-24 10:45:00,35.7,35.7,35.66,35.66,26490.066225165563,35.7,35.7,35.66,35.66,26490.0662
2005-05-24 10:50:00,35.66,35.92,35.52,35.54,68722.18000217131,35.66,35.92,35.52,35.54,68722.18
2005-05-24 10:55:00,35.54,35.61,35.54,35.59,49071.76202366736,35.54,35.61,35.54,35.59,49071.762
2005-05-24 11:00:00,35.59,35.59,35.54,35.55,63402.45358810118,35.59,35.59,35.54,35.55,63402.4536
2005-05-24 11:05:00,35.56,35.64,35.55,35.59,24970.144392574097,35.56,35.64,35.55,35.59,24970.1444
2005-05-24 11:10:00,35.59,35.66,35.59,35.6,27684.29052220172,35.59,35.66,35.59,35.6,27684.2905
2005-05-24 11:15:00,35.6,35.76,35.6,35.72,28552.817283682554,35.6,35.76,35.6,35.72,28552.8173
2005-05-24 11:20:00,35.71,35.72,35.59,35.63,40820.7577895994,35.71,35.72,35.59,35.63,40820.7578
2005-05-24 11:25:00,35.62,35.63,35.52,35.54,26055.802844425143,35.62,35.63,35.52,35.54,26055.8028
2005-05-24 11:30:00,35.54,35.59,35.54,35.57,63511.01943328629,35.54,35.59,35.54,35.57,63511.0194
2005-05-24 11:35:00,35.56,35.56,35.39,35.43,79035.93529475627,35.56,35.56,35.39,35.43,79035.9353
2005-05-24 11:40:00,35.43,35.48,35.36,35.37,45380.52328737379,35.43,35.48,35.36,35.37,45380.5233
2005-05-24 11:45:00,35.38,35.46,35.38,35.42,35718.16306589947,35.38,35.46,35.38,35.42,35718.1631
2005-05-24 11:50:00,35.41,35.43,35.37,35.37,69590.70676365215,35.41,35.43,35.37,35.37,69590.7068
2005-05-24 11:55:00,35.37,35.4,35.29,35.33,103788.94799696017,35.37,35.4,35.29,35.33,103788.948
2005-05-24 12:00:00,35.34,35.46,35.34,35.46,33546.84616219738,35.34,35.46,35.34,35.46,33546.8462
2005-05-24 12:05:00,35.47,35.47,35.44,35.44,21930.300727391164,35.47,35.47,35.44,35.44,21930.3007
2005-05-24 12:10:00,35.43,35.44,35.32,35.33,39626.53349256324,35.43,35.44,35.32,35.33,39626.5335
2005-05-24 12:15:00,35.33,35.33,35.26,35.3,60036.912387362936,35.33,35.33,35.26,35.3,60036.9124
2005-05-24 12:20:00,35.31,35.31,35.29,35.3,4451.199652589296,35.31,35.31,35.29,35.3,4451.1997
2005-05-24 12:25:00,35.29,35.31,35.29,35.31,6839.648246661601,35.29,35.31,35.29,35.31,6839.6482
2005-05-24 12:30:00,35.31,35.32,35.31,35.31,11942.242970361523,35.31,35.32,35.31,35.31,11942.243
2005-05-24 12:35:00,35.32,35.32,35.28,35.3,29204.212354793184,35.32,35.32,35.28,35.3,29204.2124
2005-05-24 12:40:00,35.31,35.31,35.28,35.31,30615.568342199545,35.31,35.31,35.28,35.31,30615.5683
2005-05-24 12:45:00,35.3,35.39,35.3,35.38,28987.08066442297,35.3,35.39,35.3,35.38,28987.0807
2005-05-24 12:50:00,35.38,35.39,35.35,35.35,21061.773965910324,35.38,35.39,35.35,35.35,21061.774
2005-05-24 12:55:00,35.35,35.37,35.32,35.32,13896.42818369341,35.35,35.37,35.32,35.32,13896.4282
2005-05-24 13:00:00,35.31,35.35,35.29,35.32,54717.185973292806,35.31,35.35,35.29,35.32,54717.186
2005-05-24 13:05:00,35.33,35.42,35.31,35.31,34415.37292367821,35.33,35.42,35.31,35.31,34415.3729
2005-05-24 13:10:00,35.33,35.33,35.31,35.32,7056.77993703181,35.33,35.33,35.31,35.32,7056.7799
2005-05-24 13:15:00,35.32,35.34,35.32,35.32,11399.413744436,35.32,35.34,35.32,35.32,11399.4137
2005-05-24 13:20:00,35.33,35.33,35.29,35.29,16067.745087395506,35.33,35.33,35.29,35.29,16067.7451
2005-05-24 13:25:00,35.28,35.29,35.26,35.28,13679.296493323202,35.28,35.29,35.26,35.28,13679.2965
2005-05-24 13:30:00,35.27,35.29,35.26,35.27,13570.730648138097,35.27,35.29,35.26,35.27,13570.7306
2005-05-24 13:35:00,35.26,35.29,35.26,35.27,8902.399305178591,35.26,35.29,35.26,35.27,8902.3993
2005-05-24 13:40:00,35.27,35.3,35.27,35.28,40277.92856367387,35.27,35.3,35.27,35.28,40277.9286
2005-05-24 13:45:00,35.27,35.3,35.27,35.3,5753.989794810553,35.27,35.3,35.27,35.3,5753.9898
2005-05-24 13:50:00,35.3,35.31,35.29,35.29,12810.769731842363,35.3,35.31,35.29,35.29,12810.7697
2005-05-24 13:55:00,35.3,35.3,35.27,35.28,14439.257409618936,35.3,35.3,35.27,35.28,14439.2574
2005-05-24 14:00:00,35.27,35.33,35.27,35.28,34198.241233308,35.27,35.33,35.27,35.28,34198.2412
2005-05-24 14:05:00,35.27,35.31,35.25,35.28,31701.22679405059,35.27,35.31,35.25,35.28,31701.2268
2005-05-24 14:10:00,35.27,35.3,35.25,35.27,19324.72044294865,35.27,35.3,35.25,35.27,19324.7204
2005-05-24 14:15:00,35.26,35.28,35.14,35.15,71436.32613179894,35.26,35.28,35.14,35.15,71436.3261
2005-05-24 14:20:00,35.14,35.2,35.14,35.18,24318.749321463467,35.14,35.2,35.14,35.18,24318.7493
2005-05-24 14:25:00,35.2,35.21,35.09,35.14,29421.344045163394,35.2,35.21,35.09,35.14,29421.344
2005-05-24 14:30:00,35.14,35.2,35.12,35.12,26381.50037998045,35.14,35.2,35.12,35.12,26381.5004
2005-05-24 14:35:00,35.14,35.2,35.12,35.12,26924.329605905983,35.14,35.2,35.12,35.12,26924.3296
2005-05-24 14:40:00,35.14,35.26,35.13,35.25,35826.728911084574,35.14,35.26,35.13,35.25,35826.7289
2005-05-24 14:45:00,35.25,35.27,35.2,35.22,43100.640538486594,35.25,35.27,35.2,35.22,43100.6405
2005-05-24 14:50:00,35.23,35.23,35.16,35.2,46357.615894039736,35.23,35.23,35.16,35.2,46357.6159
2005-05-24 14:55:00,35.2,35.21,35.16,35.19,37346.65074367605,35.2,35.21,35.16,35.19,37346.6507
2005-05-24 15:00:00,35.19,35.2,35.18,35.18,37238.08489849094,35.19,35.2,35.18,35.18,37238.0849
2005-05-24 15:05:00,35.19,35.21,35.17,35.2,38540.87504071219,35.19,35.21,35.17,35.2,38540.875
2005-05-24 15:10:00,35.2,35.22,35.19,35.22,61231.13668439909,35.2,35.22,35.19,35.22,61231.1367
2005-05-24 15:15:00,35.22,35.23,35.2,35.22,83487.13494734556,35.22,35.23,35.2,35.22,83487.1349
2005-05-24 15:20:00,35.22,35.27,35.22,35.25,41689.28455108023,35.22,35.27,35.22,35.25,41689.2846
2005-05-24 15:25:00,35.24,35.38,35.24,35.31,109977.20117251114,35.24,35.38,35.24,35.31,109977.2012
2005-05-24 15:30:00,35.33,35.37,35.31,35.34,46249.05004885463,35.33,35.37,35.31,35.34,46249.05
2005-05-24 15:35:00,35.36,35.38,35.3,35.31,40820.7577895994,35.36,35.38,35.3,35.31,40820.7578
2005-05-24 15:40:00,35.31,35.32,35.29,35.3,48094.669417001416,35.31,35.32,35.29,35.3,48094.6694
2005-05-24 15:45:00,35.29,35.32,35.29,35.3,56454.23949625448,35.29,35.32,35.29,35.3,56454.2395
2005-05-24 15:50:00,35.31,35.33,35.29,35.31,135924.4381717512,35.31,35.33,35.29,35.31,135924.4382
2005-05-24 15:55:00,35.31,35.34,35.3,35.3,118336.7712517642,35.31,35.34,35.3,35.3,118336.7713
2005-05-25 09:30:00,35.28,35.32,35.2,35.27,97709.26066659427,35.28,35.32,35.2,35.27,97709.2607
2005-05-25 09:35:00,35.26,35.3,35.18,35.25,89132.55889697102,35.26,35.3,35.18,35.25,89132.5589
2005-05-25 09:40:00,35.2,35.22,35.06,35.14,53522.96167625665,35.2,35.22,35.06,35.14,53522.9617
2005-05-25 09:45:00,35.09,35.09,34.82,34.96,182173.4882206058,35.09,35.09,34.82,34.96,182173.4882
2005-05-25 09:50:00,34.98,34.98,34.86,34.95,52003.03984366518,34.98,34.98,34.86,34.95,52003.0398
2005-05-25 09:55:00,34.94,34.96,34.91,34.91,27358.592986646403,34.94,34.96,34.91,34.91,27358.593
2005-05-25 10:00:00,34.91,34.96,34.85,34.92,77516.0134621648,34.91,34.96,34.85,34.92,77516.0135
2005-05-25 10:05:00,34.92,34.98,34.9,34.94,30832.700032569755,34.92,34.98,34.9,34.94,30832.7
2005-05-25 10:10:00,34.92,34.92,34.72,34.78,79035.93529475627,34.92,34.92,34.72,34.78,79035.9353
2005-05-25 10:15:00,34.8,34.9,34.76,34.89,55694.27857995874,34.8,34.9,34.76,34.89,55694.2786
2005-05-25 10:20:00,34.9,34.92,34.82,34.92,34958.202149603734,34.9,34.92,34.82,34.92,34958.2021
2005-05-25 10:25:00,34.93,35.33,34.93,35.21,158723.26566062318,34.93,35.33,34.93,35.21,158723.2657
2005-05-25 10:30:00,35.21,35.21,35.03,35.09,47117.57681033547,35.21,35.21,35.03,35.09,47117.5768
2005-05-25 10:35:00,35.06,35.09,34.96,35.06,52871.56660514602,35.06,35.09,34.96,35.06,52871.5666
2005-05-25 10:40:00,35.03,35.12,35.0,35.1,13896.42818369341,35.03,35.12,35.0,35.1,13896.4282
2005-05-25 10:45:00,35.08,35.08,35.01,35.04,36478.1239821952,35.08,35.08,35.01,35.04,36478.124
2005-05-25 10:50:00,35.01,35.06,34.89,34.91,42123.54793182065,35.01,35.06,34.89,34.91,42123.5479
2005-05-25 10:55:00,34.93,34.98,34.93,34.98,7599.609162957334,34.93,34.98,34.93,34.98,7599.6092
2005-05-25 11:00:00,34.99,35.0,34.96,34.96,20084.681359244383,34.99,35.0,34.96,34.96,20084.6814
2005-05-25 11:05:00,34.96,34.98,34.95,34.97,8468.135924438173,34.96,34.98,34.95,34.97,8468.1359
2005-05-25 11:10:00,34.96,34.98,34.96,34.97,21278.90565628053,34.96,34.98,34.96,34.97,21278.9057
2005-05-25 11:15:00,34.97,35.04,34.94,35.04,14656.389099989145,34.97,35.04,34.94,35.04,14656.3891
2005-05-25 11:20:00,35.04,35.13,35.04,35.13,13353.598957767888,35.04,35.13,35.04,35.13,13353.599
2005-05-25 11:25:00,35.13,35.16,35.08,35.08,49506.025404407774,35.13,35.16,35.08,35.08,49506.0254
2005-05-25 11:30:00,35.08,35.12,35.07,35.07,13245.033112582782,35.08,35.12,35.07,35.07,13245.0331
2005-05-25 11:35:00,35.06,35.09,35.05,35.08,15307.784171099773,35.06,35.09,35.05,35.08,15307.7842
2005-05-25 11:40:00,35.08,35.09,35.07,35.08,14547.82325480404,35.08,35.09,35.07,35.08,14547.8233
2005-05-25 11:45:00,35.08,35.08,35.02,35.03,20193.24720442949,35.08,35.08,35.02,35.03,20193.2472
2005-05-25 11:50:00,35.03,35.05,35.01,35.04,6839.648246661601,35.03,35.05,35.01,35.04,6839.6482
2005-05-25 11:55:00,35.02,35.09,35.02,35.08,8142.438388882858,35.02,35.09,35.02,35.08,8142.4384
2005-05-25 12:00:00,35.09,35.13,35.08,35.12,9662.360221474324,35.09,35.13,35.08,35.12,9662.3602
2005-05-25 12:05:00,35.12,35.14,35.12,35.13,12593.638041472152,35.12,35.14,35.12,35.13,12593.638
2005-05-25 12:10:00,35.12,35.13,35.11,35.12,4234.067962219086,35.12,35.13,35.11,35.12,4234.068
2005-05-25 12:15:00,35.11,35.11,35.07,35.07,5536.858104440344,35.11,35.11,35.07,35.07,5536.8581
2005-05-25 12:20:00,35.07,35.07,35.05,35.05,22038.86657257627,35.07,35.07,35.05,35.05,22038.8666
2005-05-25 12:25:00,35.04,35.04,35.02,35.03,11073.716208880687,35.04,35.04,35.02,35.03,11073.7162
2005-05-25 12:30:00,35.03,35.03,35.02,35.02,9988.05775702964,35.03,35.03,35.02,35.02,9988.0578
2005-05-25 12:35:00,35.03,35.04,35.02,35.02,16067.745087395506,35.03,35.04,35.02,35.02,16067.7451
2005-05-25 12:40:00,35.03,35.05,35.02,35.03,20410.37889479969,35.03,35.05,35.02,35.03,20410.3789
2005-05-25 12:45:00,35.03,35.05,35.02,35.03,7382.477472587125,35.03,35.05,35.02,35.03,7382.4775
2005-05-25 12:50:00,35.02,35.02,35.0,35.0,12376.506351101943,35.02,35.02,35.0,35.0,12376.5064
2005-05-25 12:55:00,35.0,35.01,35.0,35.0,15416.350016284878,35.0,35.01,35.0,35.0,15416.35
2005-05-25 13:00:00,35.0,35.0,34.98,35.0,22907.393334057106,35.0,35.0,34.98,35.0,22907.3933
2005-05-25 13:05:00,34.98,35.02,34.97,35.02,23993.05178590816,34.98,35.02,34.97,35.02,23993.0518
2005-05-25 13:10:00,35.01,35.02,35.0,35.01,13027.901422212572,35.01,35.02,35.0,35.01,13027.9014
2005-05-25 13:15:00,34.99,35.0,34.98,35.0,24644.446857018786,34.99,35.0,34.98,35.0,24644.4469
2005-05-25 13:20:00,35.0,35.0,34.97,34.97,12919.335577027468,35.0,35.0,34.97,34.97,12919.3356
2005-05-25 13:25:00,34.97,34.97,34.9,34.92,15850.613397025296,34.97,34.97,34.9,34.92,15850.6134
2005-05-25 13:30:00,34.92,34.95,34.91,34.94,31592.660948865487,34.92,34.95,34.91,34.94,31592.6609
2005-05-25 13:35:00,34.96,34.96,34.95,34.96,24427.31516664857,34.96,34.96,34.95,34.96,24427.3152
2005-05-25 13:40:00,34.96,34.96,34.95,34.96,6948.214091846705,34.96,34.96,34.95,34.96,6948.2141
2005-05-25 13:45:00,34.96,34.96,34.92,34.93,9119.5309955488,34.96,34.96,34.92,34.93,9119.531
2005-05-25 13:50:00,34.93,34.99,34.93,34.99,7382.477472587125,34.93,34.99,34.93,34.99,7382.4775
2005-05-25 13:55:00,34.99,35.04,34.99,34.99,7708.175008142439,34.99,35.04,34.99,34.99,7708.175
2005-05-25 14:00:00,35.0,35.01,34.99,35.0,7599.609162957334,35.0,35.01,34.99,35.0,7599.6092
2005-05-25 14:05:00,35.0,35.01,34.98,35.0,55368.58104440344,35.0,35.01,34.98,35.0,55368.581
2005-05-25 14:10:00,35.0,35.05,35.0,35.03,18130.496145912497,35.0,35.05,35.0,35.03,18130.4961
2005-05-25 14:15:00,35.03,35.04,35.02,35.02,10965.150363695582,35.03,35.04,35.02,35.02,10965.1504
2005-05-25 14:20:00,35.02,35.02,34.98,35.0,11399.413744436,35.02,35.02,34.98,35.0,11399.4137
2005-05-25 14:25:00,35.0,35.06,35.0,35.06,24427.31516664857,35.0,35.06,35.0,35.06,24427.3152
2005-05-25 14:30:00,35.07,35.15,35.07,35.08,30832.700032569755,35.07,35.15,35.07,35.08,30832.7
2005-05-25 14:35:00,35.08,35.1,35.0,35.01,26815.76376072088,35.08,35.1,35.0,35.01,26815.7638
2005-05-25 14:40:00,35.01,35.01,34.97,35.01,47117.57681033547,35.01,35.01,34.97,35.01,47117.5768
2005-05-25 14:45:00,35.0,35.03,34.97,34.99,54500.0542829226,35.0,35.03,34.97,34.99,54500.0543
2005-05-25 14:50:00,35.0,35.0,34.96,34.96,13896.42818369341,35.0,35.0,34.96,34.96,13896.4282
2005-05-25 14:55:00,34.96,35.01,34.96,35.01,17261.969384431657,34.96,35.01,34.96,35.01,17261.9694
2005-05-25 15:00:00,35.01,35.01,34.94,34.94,19650.417978503963,35.01,35.01,34.94,34.94,19650.418
2005-05-25 15:05:00,34.93,34.97,34.92,34.95,39517.96764737814,34.93,34.97,34.92,34.95,39517.9676
2005-05-25 15:10:00,34.95,35.03,34.94,35.0,35826.728911084574,34.95,35.03,34.94,35.0,35826.7289
2005-05-25 15:15:00,34.99,35.04,34.99,35.02,12919.335577027468,34.99,35.04,34.99,35.02,12919.3356
2005-05-25 15:20:00,35.01,35.03,34.98,35.03,18781.891217023127,35.01,35.03,34.98,35.03,18781.8912
2005-05-25 15:25:00,35.03,35.03,34.99,34.99,18456.19368146781,35.03,35.03,34.99,34.99,18456.1937
2005-05-25 15:30:00,34.98,34.99,34.96,34.98,30398.43665182933,34.98,34.99,34.96,34.98,30398.4367
2005-05-25 15:35:00,34.97,35.01,34.97,34.99,52871.56660514602,34.97,35.01,34.97,34.99,52871.5666
2005-05-25 15:40:00,34.99,35.01,34.96,34.97,53197.264140701336,34.99,35.01,34.96,34.97,53197.2641
2005-05-25 15:45:00,34.96,34.99,34.96,34.97,23993.05178590816,34.96,34.99,34.96,34.97,23993.0518
2005-05-25 15:50:00,34.97,34.98,34.89,34.93,47226.142655520576,34.97,34.98,34.89,34.93,47226.1427
2005-05-25 15:55:00,34.92,34.98,34.9,34.97,123113.6684399088,34.92,34.98,34.9,34.97,123113.6684
2005-05-26 09:30:00,35.55,36.12,35.55,36.02,368472.4785582456,35.55,36.12,35.55,36.02,368472.4786
2005-05-26 09:35:00,36.01,36.02,35.67,35.83,689284.5510802302,36.01,36.02,35.67,35.83,689284.5511
2005-05-26 09:40:00,35.83,35.84,35.58,35.58,150146.5638909999,35.83,35.84,35.58,35.58,150146.5639
2005-05-26 09:45:00,35.57,35.72,35.55,35.61,155466.29030507003,35.57,35.72,35.55,35.61,155466.2903
2005-05-26 09:50:00,35.59,35.67,35.55,35.66,129193.35577027468,35.59,35.67,35.55,35.66,129193.3558
2005-05-26 09:55:00,35.66,35.66,35.33,35.46,301921.6154597764,35.66,35.66,35.33,35.46,301921.6155
2005-05-26 10:00:00,35.45,35.49,35.29,35.37,115622.62512213658,35.45,35.49,35.29,35.37,115622.6251
2005-05-26 10:05:00,35.37,35.55,35.37,35.55,84138.5300184562,35.37,35.55,35.37,35.55,84138.53
2005-05-26 10:10:00,35.54,35.6,35.5,35.52,67093.69232439475,35.54,35.6,35.5,35.52,67093.6923
2005-05-26 10:15:00,35.53,35.69,35.51,35.67,101509.06524807296,35.53,35.69,35.51,35.67,101509.0652
2005-05-26 10:20:00,35.68,35.81,35.66,35.79,114319.83497991532,35.68,35.81,35.66,35.79,114319.835
2005-05-26 10:25:00,35.78,35.88,35.72,35.88,82401.47649549453,35.78,35.88,35.72,35.88,82401.4765
2005-05-26 10:30:00,35.88,35.91,35.78,35.79,156334.81706655087,35.88,35.91,35.78,35.79,156334.8171
2005-05-26 10:35:00,35.79,35.89,35.78,35.88,157746.17305395723,35.79,35.89,35.78,35.88,157746.1731
2005-05-26 10:40:00,35.89,35.93,35.82,35.92,176528.06427098037,35.89,35.93,35.82,35.92,176528.0643
2005-05-26 10:45:00,35.91,36.05,35.9,36.02,203778.0914124417,35.91,36.05,35.9,36.02,203778.0914
2005-05-26 10:50:00,36.02,36.03,35.82,35.9,154272.06600803387,36.02,36.03,35.82,35.9,154272.066
2005-05-26 10:55:00,35.9,36.1,35.9,36.07,88264.03213549018,35.9,36.1,35.9,36.07,88264.0321
2005-05-26 11:00:00,36.1,36.15,36.07,36.14,138530.01845619368,36.1,36.15,36.07,36.14,138530.0185
2005-05-26 11:05:00,36.14,36.27,36.13,36.25,191293.0192161546,36.14,36.27,36.13,36.25,191293.0192
2005-05-26 11:10:00,36.25,36.26,36.13,36.13,117576.81033546849,36.25,36.26,36.13,36.13,117576.8103
2005-05-26 11:15:00,36.13,36.25,35.83,36.22,128541.96069916405,36.13,36.25,35.83,36.22,128541.9607
2005-05-26 11:20:00,36.19,36.2,36.12,36.19,25187.276082944307,36.19,36.2,36.12,36.19,25187.2761
2005-05-26 11:25:00,36.19,36.2,36.14,36.15,81424.38388882858,36.19,36.2,36.14,36.15,81424.3839
2005-05-26 11:30:00,36.15,36.16,35.98,36.12,118879.60047768972,36.15,36.16,35.98,36.12,118879.6005
2005-05-26 11:35:00,36.05,36.09,36.03,36.08,73281.94549994572,36.05,36.09,36.03,36.08,73281.9455
2005-05-26 11:40:00,36.1,36.16,36.09,36.13,45814.78666811421,36.1,36.16,36.09,36.13,45814.7867
2005-05-26 11:45:00,36.14,36.21,36.13,36.17,35066.76799478884,36.14,36.21,36.13,36.17,35066.768
2005-05-26 11:50:00,36.18,36.22,36.16,36.21,74693.30148735209,36.18,36.22,36.16,36.21,74693.3015
2005-05-26 11:55:00,36.22,36.27,36.19,36.25,144826.83747692977,36.22,36.27,36.19,36.25,144826.8375
2005-05-26 12:00:00,36.25,36.29,36.2,36.21,112582.78145695364,36.25,36.29,36.2,36.21,112582.7815
2005-05-26 12:05:00,36.22,36.24,36.16,36.17,63185.32189773097,36.22,36.24,36.16,36.17,63185.3219
2005-05-26 12:10:00,36.17,36.19,36.02,36.07,65573.77049180328,36.17,36.19,36.02,36.07,65573.7705
2005-05-26 12:15:00,36.04,36.11,35.86,35.94,68179.35077624579,36.04,36.11,35.86,35.94,68179.3508
2005-05-26 12:20:00,35.95,35.98,35.83,35.91,97274.99728585388,35.95,35.98,35.83,35.91,97274.9973
2005-05-26 12:25:00,35.91,36.15,35.89,36.01,43317.7722288568,35.91,36.15,35.89,36.01,43317.7722
2005-05-26 12:30:00,36.0,36.04,35.98,36.01,20844.642275540114,36.0,36.04,35.98,36.01,20844.6423
2005-05-26 12:35:00,36.02,36.15,35.98,36.03,66442.29725328412,36.02,36.15,35.98,36.03,66442.2973
2005-05-26 12:40:00,36.03,36.06,36.02,36.05,21713.169037020954,36.03,36.06,36.02,36.05,21713.169
2005-05-26 12:45:00,36.04,36.07,36.03,36.07,58408.42470958637,36.04,36.07,36.03,36.07,58408.4247
2005-05-26 12:50:00,36.08,36.2,36.08,36.19,55151.449354033226,36.08,36.2,36.08,36.19,55151.4494
2005-05-26 12:55:00,36.18,36.25,36.18,36.19,123873.62935620456,36.18,36.25,36.18,36.19,123873.6294
2005-05-26 13:00:00,36.18,36.21,36.14,36.14,39192.27011182282,36.18,36.21,36.14,36.14,39192.2701
2005-05-26 13:05:00,36.14,36.2,36.13,36.2,24427.31516664857,36.14,36.2,36.13,36.2,24427.3152
2005-05-26 13:10:00,36.19,36.2,36.18,36.19,15633.481706655088,36.19,36.2,36.18,36.19,15633.4817
2005-05-26 13:15:00,36.19,36.19,36.09,36.09,30289.87080664423,36.19,36.19,36.09,36.09,30289.8708
2005-05-26 13:20:00,36.1,36.16,36.1,36.13,65030.94126587776,36.1,36.16,36.1,36.13,65030.9413
2005-05-26 13:25:00,36.13,36.15,36.11,36.14,53197.264140701336,36.13,36.15,36.11,36.14,53197.2641
2005-05-26 13:30:00,36.14,36.19,36.14,36.19,22798.827488872,36.14,36.19,36.14,36.19,22798.8275
2005-05-26 13:35:00,36.19,36.26,36.15,36.21,53088.69829551623,36.19,36.26,36.15,36.21,53088.6983
2005-05-26 13:40:00,36.22,36.23,36.15,36.16,34849.63630441863,36.22,36.23,36.15,36.16,34849.6363
2005-05-26 13:45:00,36.16,36.16,36.11,36.12,72739.1162740202,36.16,36.16,36.11,36.12,72739.1163
2005-05-26 13:50:00,36.12,36.13,36.11,36.12,25621.539463684727,36.12,36.13,36.11,36.12,25621.5395
2005-05-26 13:55:00,36.14,36.16,36.11,36.13,25838.671154054937,36.14,36.16,36.11,36.13,25838.6712
2005-05-26 14:00:00,36.12,36.16,36.11,36.14,35066.76799478884,36.12,36.16,36.11,36.14,35066.768
2005-05-26 14:05:00,36.15,36.16,36.11,36.16,18781.891217023127,36.15,36.16,36.11,36.16,18781.8912
2005-05-26 14:10:00,36.17,36.2,36.15,36.19,13679.296493323202,36.17,36.2,36.15,36.19,13679.2965
2005-05-26 14:15:00,36.18,36.34,36.15,36.33,68179.35077624579,36.18,36.34,36.15,36.33,68179.3508
2005-05-26 14:20:00,36.3,36.38,36.3,36.33,66442.29725328412,36.3,36.38,36.3,36.33,66442.2973
2005-05-26 14:25:00,36.33,36.34,36.29,36.3,30181.304961459125,36.33,36.34,36.29,36.3,30181.305
2005-05-26 14:30:00,36.31,36.33,36.29,36.29,14113.55987406362,36.31,36.33,36.29,36.29,14113.5599
2005-05-26 14:35:00,36.29,36.29,36.22,36.23,29529.9098903485,36.29,36.29,36.22,36.23,29529.9099
2005-05-26 14:40:00,36.25,36.35,36.24,36.34,22798.827488872,36.25,36.35,36.24,36.34,22798.8275
2005-05-26 14:45:00,36.34,36.37,36.29,36.37,41037.889479969606,36.34,36.37,36.29,36.37,41037.8895
2005-05-26 14:50:00,36.37,36.4,36.3,36.35,181522.0931494952,36.37,36.4,36.3,36.35,181522.0931
2005-05-26 14:55:00,36.35,36.38,36.33,36.35,33763.97785256759,36.35,36.38,36.33,36.35,33763.9779
2005-05-26 15:00:00,36.34,36.37,36.33,36.36,52220.17153403539,36.34,36.37,36.33,36.36,52220.1715
2005-05-26 15:05:00,36.36,36.38,36.35,36.36,76213.22331994354,36.36,36.38,36.35,36.36,76213.2233
2005-05-26 15:10:00,36.37,36.38,36.36,36.37,79035.93529475627,36.37,36.38,36.36,36.37,79035.9353
2005-05-26 15:15:00,36.37,36.38,36.27,36.28,44946.25990663337,36.37,36.38,36.27,36.28,44946.2599
2005-05-26 15:20:00,36.27,36.27,36.15,36.26,80881.55466290306,36.27,36.27,36.15,36.26,80881.5547
2005-05-26 15:25:00,36.27,36.34,36.25,36.32,17261.969384431657,36.27,36.34,36.25,36.32,17261.9694
2005-05-26 15:30:00,36.3,36.32,36.27,36.3,32135.49017479101,36.3,36.32,36.27,36.3,32135.4902
2005-05-26 15:35:00,36.3,36.35,36.29,36.32,30832.700032569755,36.3,36.35,36.29,36.32,30832.7
2005-05-26 15:40:00,36.32,36.33,36.18,36.22,84029.96417327109,36.32,36.33,36.18,36.22,84029.9642
2005-05-26 15:45:00,36.25,36.31,36.21,36.29,124742.1561176854,36.25,36.31,36.21,36.29,124742.1561
2005-05-26 15:50:00,36.29,36.3,36.25,36.26,100640.53848659212,36.29,36.3,36.25,36.26,100640.5385
2005-05-26 15:55:00,36.26,36.28,36.23,36.24,144501.13994137445,36.26,36.28,36.23,36.24,144501.1399
2005-05-27 09:30:00,36.29,36.29,36.02,36.02,50374.55216588861,36.29,36.29,36.02,36.02,50374.5522
2005-05-27 09:35:00,36.07,36.21,36.03,36.19,38106.61165997177,36.07,36.21,36.03,36.19,38106.6117
2005-05-27 09:40:00,36.2,36.24,36.07,36.11,48094.669417001416,36.2,36.24,36.07,36.11,48094.6694
2005-05-27 09:45:00,36.11,36.15,36.07,36.07,30615.568342199545,36.11,36.15,36.07,36.07,30615.5683
2005-05-27 09:50:00,36.07,36.07,35.92,35.92,39735.09933774835,36.07,36.07,35.92,35.92,39735.0993
2005-05-27 09:55:00,35.92,36.0,35.84,35.93,54065.790902182176,35.92,36.0,35.84,35.93,54065.7909
2005-05-27 10:00:00,35.95,36.03,35.95,35.98,22907.393334057106,35.95,36.03,35.95,35.98,22907.3933
2005-05-27 10:05:00,36.01,36.06,35.98,35.98,28552.817283682554,36.01,36.06,35.98,35.98,28552.8173
2005-05-27 10:10:00,35.99,36.02,35.96,36.02,46466.18173922484,35.99,36.02,35.96,36.02,46466.1817
2005-05-27 10:15:00,36.02,36.13,36.01,36.09,63185.32189773097,36.02,36.13,36.01,36.09,63185.3219
2005-05-27 10:20:00,36.09,36.13,36.09,36.09,35935.29475626968,36.09,36.13,36.09,36.09,35935.2948
2005-05-27 10:25:00,36.09,36.11,36.02,36.02,15959.1792422104,36.09,36.11,36.02,36.02,15959.1792
2005-05-27 10:30:00,36.02,36.05,36.02,36.02,13570.730648138097,36.02,36.05,36.02,36.02,13570.7306
2005-05-27 10:35:00,36.02,36.02,35.94,35.95,19758.98382368907,36.02,36.02,35.94,35.95,19758.9838
2005-05-27 10:40:00,35.95,35.97,35.93,35.95,10205.189447399847,35.95,35.97,35.93,35.95,10205.1894
2005-05-27 10:45:00,35.94,35.95,35.93,35.93,16719.140158506136,35.94,35.95,35.93,35.93,16719.1402
2005-05-27 10:50:00,35.93,35.99,35.93,35.95,10096.623602214744,35.93,35.99,35.93,35.95,10096.6236
2005-05-27 10:55:00,35.95,35.97,35.88,35.88,24644.446857018786,35.95,35.97,35.88,35.88,24644.4469
2005-05-27 11:00:00,35.89,35.93,35.89,35.91,10205.189447399847,35.89,35.93,35.89,35.91,10205.1894
2005-05-27 11:05:00,35.92,35.95,35.91,35.93,42449.24546737597,35.92,35.95,35.91,35.93,42449.2455
2005-05-27 11:10:00,35.92,35.95,35.92,35.94,38106.61165997177,35.92,35.95,35.92,35.94,38106.6117
2005-05-27 11:15:00,35.93,35.94,35.9,35.93,42014.98208663554,35.93,35.94,35.9,35.93,42014.9821
2005-05-27 11:20:00,35.93,35.96,35.92,35.94,38432.30919552709,35.93,35.96,35.92,35.94,38432.3092
2005-05-27 11:25:00,35.96,35.96,35.95,35.95,10422.321137770055,35.96,35.96,35.95,35.95,10422.3211
2005-05-27 11:30:00,35.95,36.0,35.95,35.97,8685.267614808381,35.95,36.0,35.95,35.97,8685.2676
2005-05-27 11:35:00,35.97,36.0,35.95,35.97,6731.082401476496,35.97,36.0,35.95,35.97,6731.0824
2005-05-27 11:40:00,35.97,36.02,35.97,36.01,10530.886982955162,35.97,36.02,35.97,36.01,10530.887
2005-05-27 11:45:00,36.01,36.09,35.98,36.06,17696.232765172077,36.01,36.09,35.98,36.06,17696.2328
2005-05-27 11:50:00,36.06,36.1,36.06,36.1,8251.004234067963,36.06,36.1,36.06,36.1,8251.0042
2005-05-27 11:55:00,36.08,36.11,36.08,36.09,8685.267614808381,36.08,36.11,36.08,36.09,8685.2676
2005-05-27 12:00:00,36.08,36.1,36.04,36.07,9119.5309955488,36.08,36.1,36.04,36.07,9119.531
2005-05-27 12:05:00,36.09,36.15,36.08,36.13,21496.037346650744,36.09,36.15,36.08,36.13,21496.0373
2005-05-27 12:10:00,36.13,36.13,36.1,36.1,13896.42818369341,36.13,36.13,36.1,36.1,13896.4282
2005-05-27 12:15:00,36.1,36.15,36.1,36.14,12919.335577027468,36.1,36.15,36.1,36.14,12919.3356
2005-05-27 12:20:00,36.13,36.13,36.11,36.11,7273.91162740202,36.13,36.13,36.11,36.11,7273.9116
2005-05-27 12:25:00,36.11,36.11,36.08,36.09,9010.965150363696,36.11,36.11,36.08,36.09,9010.9652
2005-05-27 12:30:00,36.08,36.11,36.08,36.08,2931.277819997829,36.08,36.11,36.08,36.08,2931.2778
2005-05-27 12:35:00,36.08,36.09,36.02,36.03,15959.1792422104,36.08,36.09,36.02,36.03,15959.1792
2005-05-27 12:40:00,36.04,36.05,36.02,36.04,18999.022907393333,36.04,36.05,36.02,36.04,18999.0229
2005-05-27 12:45:00,36.05,36.1,36.04,36.04,16284.876777765716,36.05,36.1,36.04,36.04,16284.8768
2005-05-27 12:50:00,36.05,36.05,36.04,36.04,4776.89718814461,36.05,36.05,36.04,36.04,4776.8972
2005-05-27 12:55:00,36.04,36.06,36.03,36.05,9119.5309955488,36.04,36.06,36.03,36.05,9119.531
2005-05-27 13:00:00,36.06,36.1,36.03,36.05,34741.070459233524,36.06,36.1,36.03,36.05,34741.0705
2005-05-27 13:05:00,36.05,36.11,36.04,36.11,8359.570079253068,36.05,36.11,36.04,36.11,8359.5701
2005-05-27 13:10:00,36.12,36.12,36.04,36.07,17370.535229616762,36.12,36.12,36.04,36.07,17370.5352
2005-05-27 13:15:00,36.08,36.1,36.07,36.1,7382.477472587125,36.08,36.1,36.07,36.1,7382.4775
2005-05-27 13:20:00,36.1,36.13,36.05,36.12,34632.50461404842,36.1,36.13,36.05,36.12,34632.5046
2005-05-27 13:25:00,36.12,36.16,36.12,36.16,13570.730648138097,36.12,36.16,36.12,36.16,13570.7306
2005-05-27 13:30:00,36.15,36.16,36.13,36.13,22038.86657257627,36.15,36.16,36.13,36.13,22038.8666
2005-05-27 13:35:00,36.13,36.14,36.13,36.13,7165.345782216915,36.13,36.14,36.13,36.13,7165.3458
2005-05-27 13:40:00,36.14,36.19,36.13,36.16,36803.82151775052,36.14,36.19,36.13,36.16,36803.8215
2005-05-27 13:45:00,36.17,36.22,36.15,36.22,18890.45706220823,36.17,36.22,36.15,36.22,18890.4571
2005-05-27 13:50:00,36.22,36.26,36.21,36.25,18673.325371838026,36.22,36.26,36.21,36.25,18673.3254
2005-05-27 13:55:00,36.24,36.25,36.24,36.25,18347.627836282707,36.24,36.25,36.24,36.25,18347.6278
2005-05-27 14:00:00,36.24,36.25,36.24,36.25,12810.769731842363,36.24,36.25,36.24,36.25,12810.7697
2005-05-27 14:05:00,36.25,36.25,36.24,36.24,33329.71447182717,36.25,36.25,36.24,36.24,33329.7145
2005-05-27 14:10:00,36.25,36.25,36.23,36.25,19324.72044294865,36.25,36.25,36.23,36.25,19324.7204
2005-05-27 14:15:00,36.24,36.26,36.24,36.25,24861.578547388992,36.24,36.26,36.24,36.25,24861.5785
2005-05-27 14:20:00,36.24,36.27,36.24,36.27,12485.072196287048,36.24,36.27,36.24,36.27,12485.0722
2005-05-27 14:25:00,36.27,36.34,36.27,36.34,10748.018673325372,36.27,36.34,36.27,36.34,10748.0187
2005-05-27 14:30:00,36.35,36.37,36.34,36.37,22907.393334057106,36.35,36.37,36.34,36.37,22907.3933
2005-05-27 14:35:00,36.37,36.38,36.35,36.38,132558.89697101293,36.37,36.38,36.35,36.38,132558.897
2005-05-27 14:40:00,36.36,36.38,36.36,36.37,94018.02193030072,36.36,36.38,36.36,36.37,94018.0219
2005-05-27 14:45:00,36.37,36.39,36.37,36.39,23124.52502442732,36.37,36.39,36.37,36.39,23124.525
2005-05-27 14:50:00,36.37,36.4,36.37,36.38,7708.175008142439,36.37,36.4,36.37,36.38,7708.175
2005-05-27 14:55:00,36.38,36.39,36.37,36.37,12593.638041472152,36.38,36.39,36.37,36.37,12593.638
2005-05-27 15:00:00,36.38,36.38,36.37,36.37,4125.502117033981,36.38,36.38,36.37,36.37,4125.5021
2005-05-27 15:05:00,36.37,36.37,36.32,36.33,41037.889479969606,36.37,36.37,36.32,36.33,41037.8895
2005-05-27 15:10:00,36.32,36.33,36.28,36.32,27467.158831831508,36.32,36.33,36.28,36.32,27467.1588
2005-05-27 15:15:00,36.32,36.36,36.32,36.36,13787.862338508306,36.32,36.36,36.32,36.36,13787.8623
2005-05-27 15:20:00,36.35,36.37,36.34,36.37,28227.11974812724,36.35,36.37,36.34,36.37,28227.1197
2005-05-27 15:25:00,36.37,36.44,36.37,36.44,55585.71273477364,36.37,36.44,36.37,36.44,55585.7127
2005-05-27 15:30:00,36.43,36.44,36.38,36.38,32244.05601997612,36.43,36.44,36.38,36.38,32244.056
2005-05-27 15:35:00,36.38,36.41,36.38,36.41,14656.389099989145,36.38,36.41,36.38,36.41,14656.3891
2005-05-27 15:40:00,36.41,36.43,36.4,36.42,27901.422212571924,36.41,36.43,36.4,36.42,27901.4222
2005-05-27 15:45:00,36.42,36.49,36.39,36.43,64488.11203995223,36.42,36.49,36.39,36.43,64488.112
2005-05-27 15:50:00,36.44,36.49,36.4,36.48,79904.46205623711,36.44,36.49,36.4,36.48,79904.4621
2005-05-27 15:55:00,36.48,36.52,36.46,36.51,146781.02269026166,36.48,36.52,36.46,36.51,146781.0227
2005-05-31 09:30:00,36.41,36.61,36.38,36.48,148192.37867766802,36.41,36.61,36.38,36.48,148192.3787
2005-05-31 09:35:00,36.48,36.52,36.38,36.46,33872.54369775269,36.48,36.52,36.38,36.46,33872.5437
2005-05-31 09:40:00,36.42,36.66,36.39,36.53,135707.30648138098,36.42,36.66,36.39,36.53,135707.3065
2005-05-31 09:45:00,36.52,36.61,36.48,36.58,42774.94300293128,36.52,36.61,36.48,36.58,42774.943
2005-05-31 09:50:00,36.58,36.58,36.47,36.48,102920.42123547933,36.58,36.58,36.47,36.48,102920.4212
2005-05-31 09:55:00,36.48,36.49,36.39,36.42,68613.61415698621,36.48,36.49,36.39,36.42,68613.6142
2005-05-31 10:00:00,36.44,36.59,36.43,36.48,72847.6821192053,36.44,36.59,36.43,36.48,72847.6821
2005-05-31 10:05:00,36.48,36.52,36.47,36.49,41146.45532515471,36.48,36.52,36.47,36.49,41146.4553
2005-05-31 10:10:00,36.48,36.52,36.27,36.27,47768.9718814461,36.48,36.52,36.27,36.27,47768.9719
2005-05-31 10:15:00,36.27,36.32,36.15,36.32,53848.659211811966,36.27,36.32,36.15,36.32,53848.6592
2005-05-31 10:20:00,36.32,36.38,36.22,36.24,37563.782434046254,36.32,36.38,36.22,36.24,37563.7824
2005-05-31 10:25:00,36.23,36.35,36.22,36.34,16610.57431332103,36.23,36.35,36.22,36.34,16610.5743
2005-05-31 10:30:00,36.35,36.37,36.34,36.36,22581.69579850179,36.35,36.37,36.34,36.36,22581.6958
2005-05-31 10:35:00,36.36,36.36,36.24,36.24,22255.99826294648,36.36,36.36,36.24,36.24,22255.9983
2005-05-31 10:40:00,36.22,36.25,36.21,36.23,16719.140158506136,36.22,36.25,36.21,36.23,16719.1402
2005-05-31 10:45:00,36.22,36.26,36.13,36.13,27141.4612962762,36.22,36.26,36.13,36.13,27141.4613
2005-05-31 10:50:00,36.14,36.15,36.04,36.07,58734.12224514168,36.14,36.15,36.04,36.07,58734.1222
2005-05-31 10:55:00,36.05,36.06,35.85,35.9,92389.53425252416,36.05,36.06,35.85,35.9,92389.5343
2005-05-31 11:00:00,35.91,35.96,35.83,35.9,68613.61415698621,35.91,35.96,35.83,35.9,68613.6142
2005-05-31 11:05:00,35.9,35.92,35.69,35.7,71436.32613179894,35.9,35.92,35.69,35.7,71436.3261
2005-05-31 11:10:00,35.72,35.81,35.72,35.79,32678.319400716537,35.72,35.81,35.72,35.79,32678.3194
2005-05-31 11:15:00,35.78,35.8,35.68,35.7,22364.564108131584,35.78,35.8,35.68,35.7,22364.5641
2005-05-31 11:20:00,35.68,35.78,35.68,35.74,27141.4612962762,35.68,35.78,35.68,35.74,27141.4613
2005-05-31 11:25:00,35.74,35.78,35.69,35.78,23124.52502442732,35.74,35.78,35.69,35.78,23124.525
2005-05-31 11:30:00,35.78,35.91,35.74,35.89,40603.62609922919,35.78,35.91,35.74,35.89,40603.6261
2005-05-31 11:35:00,35.88,35.9,35.86,35.87,21387.47150146564,35.88,35.9,35.86,35.87,21387.4715
2005-05-31 11:40:00,35.86,35.9,35.84,35.87,22364.564108131584,35.86,35.9,35.84,35.87,22364.5641
2005-05-31 11:45:00,35.86,35.9,35.81,35.86,70784.93106068831,35.86,35.9,35.81,35.86,70784.9311
2005-05-31 11:50:00,35.86,35.9,35.83,35.85,33112.58278145696,35.86,35.9,35.83,35.85,33112.5828
2005-05-31 11:55:00,35.86,35.91,35.85,35.87,10639.452828140267,35.86,35.91,35.85,35.87,10639.4528
2005-05-31 12:00:00,35.87,35.88,35.79,35.8,12376.506351101943,35.87,35.88,35.79,35.8,12376.5064
2005-05-31 12:05:00,35.81,35.86,35.75,35.81,25621.539463684727,35.81,35.86,35.75,35.81,25621.5395
2005-05-31 12:10:00,35.84,35.84,35.78,35.79,5753.989794810553,35.84,35.84,35.78,35.79,5753.9898
2005-05-31 12:15:00,35.8,35.87,35.79,35.85,23233.09086961242,35.8,35.87,35.79,35.85,23233.0909
2005-05-31 12:20:00,35.84,35.92,35.84,35.91,22473.12995331669,35.84,35.92,35.84,35.91,22473.13
2005-05-31 12:25:00,35.91,35.92,35.9,35.9,14222.125719248725,35.91,35.92,35.9,35.9,14222.1257
2005-05-31 12:30:00,35.91,35.92,35.89,35.92,27032.895451091088,35.91,35.92,35.89,35.92,27032.8955
2005-05-31 12:35:00,35.9,35.92,35.89,35.9,13570.730648138097,35.9,35.92,35.89,35.9,13570.7306
2005-05-31 12:40:00,35.9,35.92,35.9,35.9,10965.150363695582,35.9,35.92,35.9,35.9,10965.1504
2005-05-31 12:45:00,35.91,35.92,35.9,35.92,18564.75952665292,35.91,35.92,35.9,35.92,18564.7595
2005-05-31 12:50:00,35.92,35.97,35.91,35.97,14982.086635544458,35.92,35.97,35.91,35.97,14982.0866
2005-05-31 12:55:00,35.95,35.98,35.95,35.98,14330.69156443383,35.95,35.98,35.95,35.98,14330.6916
2005-05-31 13:00:00,35.96,35.98,35.91,35.92,23450.22255998263,35.96,35.98,35.91,35.92,23450.2226
2005-05-31 13:05:00,35.91,35.92,35.88,35.89,5753.989794810553,35.91,35.92,35.88,35.89,5753.9898
2005-05-31 13:10:00,35.9,35.92,35.89,35.9,7382.477472587125,35.9,35.92,35.89,35.9,7382.4775
2005-05-31 13:15:00,35.91,35.92,35.83,35.86,22581.69579850179,35.91,35.92,35.83,35.86,22581.6958
2005-05-31 13:20:00,35.88,35.92,35.88,35.91,22255.99826294648,35.88,35.92,35.88,35.91,22255.9983
2005-05-31 13:25:00,35.91,35.92,35.91,35.92,6188.253175550972,35.91,35.92,35.91,35.92,6188.2532
2005-05-31 13:30:00,35.92,35.93,35.91,35.92,12159.374660731732,35.92,35.93,35.91,35.92,12159.3747
2005-05-31 13:35:00,35.93,35.97,35.93,35.96,10965.150363695582,35.93,35.97,35.93,35.96,10965.1504
2005-05-31 13:40:00,35.96,35.96,35.93,35.93,5428.292259255239,35.96,35.96,35.93,35.93,5428.2923
2005-05-31 13:45:00,35.94,35.98,35.92,35.96,6079.687330365867,35.94,35.98,35.92,35.96,6079.6873
2005-05-31 13:50:00,35.97,36.06,35.97,36.03,28769.948974052764,35.97,36.06,35.97,36.03,28769.949
2005-05-31 13:55:00,36.03,36.06,36.03,36.03,27575.724677016613,36.03,36.06,36.03,36.03,27575.7247
2005-05-31 14:00:00,36.05,36.06,36.02,36.02,8902.399305178591,36.05,36.06,36.02,36.02,8902.3993
2005-05-31 14:05:00,36.02,36.05,36.02,36.04,4016.936271848877,36.02,36.05,36.02,36.04,4016.9363
2005-05-31 14:10:00,36.03,36.08,36.03,36.07,18673.325371838026,36.03,36.08,36.03,36.07,18673.3254
2005-05-31 14:15:00,36.06,36.08,36.03,36.03,13245.033112582782,36.06,36.08,36.03,36.03,13245.0331
2005-05-31 14:20:00,36.04,36.08,36.03,36.06,23558.788405167736,36.04,36.08,36.03,36.06,23558.7884
2005-05-31 14:25:00,36.07,36.07,36.01,36.02,19758.98382368907,36.07,36.07,36.01,36.02,19758.9838
2005-05-31 14:30:00,36.02,36.13,36.02,36.13,26272.93453479536,36.02,36.13,36.02,36.13,26272.9345
2005-05-31 14:35:00,36.13,36.2,36.07,36.08,53088.69829551623,36.13,36.2,36.07,36.08,53088.6983
2005-05-31 14:40:00,36.09,36.14,35.97,36.05,25404.40777331452,36.09,36.14,35.97,36.05,25404.4078
2005-05-31 14:45:00,36.05,36.06,36.03,36.06,23450.22255998263,36.05,36.06,36.03,36.06,23450.2226
2005-05-31 14:50:00,36.06,36.08,36.06,36.07,8251.004234067963,36.06,36.08,36.06,36.07,8251.0042
2005-05-31 14:55:00,36.07,36.09,36.02,36.02,25295.84192812941,36.07,36.09,36.02,36.02,25295.8419
2005-05-31 15:00:00,36.02,36.07,36.02,36.05,20193.24720442949,36.02,36.07,36.02,36.05,20193.2472
2005-05-31 15:05:00,36.04,36.05,36.02,36.02,15633.481706655088,36.04,36.05,36.02,36.02,15633.4817
2005-05-31 15:10:00,36.03,36.04,36.02,36.03,15742.04755184019,36.03,36.04,36.02,36.03,15742.0476
2005-05-31 15:15:00,36.04,36.13,36.03,36.08,24210.18347627836,36.04,36.13,36.03,36.08,24210.1835
2005-05-31 15:20:00,36.09,36.14,36.09,36.14,24101.61763109326,36.09,36.14,36.09,36.14,24101.6176
2005-05-31 15:25:00,36.14,36.14,36.02,36.03,27792.85636738682,36.14,36.14,36.02,36.03,27792.8564
2005-05-31 15:30:00,36.03,36.03,35.9,35.95,122896.5367495386,36.03,36.03,35.9,35.95,122896.5367
2005-05-31 15:35:00,35.95,35.98,35.95,35.97,33112.58278145696,35.95,35.98,35.95,35.97,33112.5828
2005-05-31 15:40:00,35.97,35.97,35.92,35.95,68287.9166214309,35.97,35.97,35.92,35.95,68287.9166
2005-05-31 15:45:00,35.95,36.02,35.94,36.01,93040.9293236348,35.95,36.02,35.94,36.01,93040.9293
2005-05-31 15:50:00,36.02,36.05,36.0,36.03,75344.6965584627,36.02,36.05,36.0,36.03,75344.6966
2005-05-31 15:55:00,36.05,36.09,36.02,36.03,135164.47725545545,36.05,36.09,36.02,36.03,135164.4773
2005-06-01 09:30:00,36.3,36.3,36.14,36.25,151666.48572359135,36.3,36.3,36.14,36.25,151666.4857
2005-06-01 09:35:00,36.2,36.25,36.15,36.2,50591.68385625882,36.2,36.25,36.15,36.2,50591.6839
2005-06-01 09:40:00,36.18,36.23,36.15,36.19,48528.93279774183,36.18,36.23,36.15,36.19,48528.9328
2005-06-01 09:45:00,36.18,36.19,36.11,36.16,58516.99055477147,36.18,36.19,36.11,36.16,58516.9906
2005-06-01 09:50:00,36.16,36.25,36.15,36.22,30832.700032569755,36.16,36.25,36.15,36.22,30832.7
2005-06-01 09:55:00,36.23,36.27,36.21,36.23,22364.564108131584,36.23,36.27,36.21,36.23,22364.5641
2005-06-01 10:00:00,36.25,36.37,36.25,36.35,79144.50113994138,36.25,36.37,36.25,36.35,79144.5011
2005-06-01 10:05:00,36.35,36.69,36.34,36.65,86418.4127673434,36.35,36.69,36.34,36.65,86418.4128
2005-06-01 10:10:00,36.65,36.66,36.57,36.65,75453.26240364781,36.65,36.66,36.57,36.65,75453.2624
2005-06-01 10:15:00,36.65,36.69,36.48,36.55,109108.6744110303,36.65,36.69,36.48,36.55,109108.6744
2005-06-01 10:20:00,36.56,36.6,36.56,36.6,33763.97785256759,36.56,36.6,36.56,36.6,33763.9779
2005-06-01 10:25:00,36.59,36.6,36.52,36.57,46683.31342959505,36.59,36.6,36.52,36.57,46683.3134
2005-06-01 10:30:00,36.56,36.66,36.55,36.58,68939.31169254152,36.56,36.66,36.55,36.58,68939.3117
2005-06-01 10:35:00,36.58,36.61,36.44,36.45,53088.69829551623,36.58,36.61,36.44,36.45,53088.6983
2005-06-01 10:40:00,36.46,36.5,36.41,36.48,50157.4204755184,36.46,36.5,36.41,36.48,50157.4205
2005-06-01 10:45:00,36.48,36.54,36.42,36.44,70459.233525133,36.48,36.54,36.42,36.44,70459.2335
2005-06-01 10:50:00,36.47,36.47,36.36,36.37,60036.912387362936,36.47,36.47,36.36,36.37,60036.9124
2005-06-01 10:55:00,36.39,36.49,36.38,36.43,31918.3584844208,36.39,36.49,36.38,36.43,31918.3585
2005-06-01 11:00:00,36.43,36.48,36.4,36.48,33112.58278145696,36.43,36.48,36.4,36.48,33112.5828
2005-06-01 11:05:00,36.47,36.52,36.46,36.47,23775.920095537946,36.47,36.52,36.46,36.47,23775.9201
2005-06-01 11:10:00,36.46,36.54,36.45,36.51,38975.13842145261,36.46,36.54,36.45,36.51,38975.1384
2005-06-01 11:15:00,36.52,36.65,36.5,36.61,54717.185973292806,36.52,36.65,36.5,36.61,54717.186
2005-06-01 11:20:00,36.6,36.66,36.57,36.63,70024.97014439257,36.6,36.66,36.57,36.63,70024.9701
2005-06-01 11:25:00,36.64,36.68,36.62,36.65,47986.10357181631,36.64,36.68,36.62,36.65,47986.1036
2005-06-01 11:30:00,36.66,36.66,36.58,36.62,36043.860601454784,36.66,36.66,36.58,36.62,36043.8606
2005-06-01 11:35:00,36.62,36.65,36.6,36.64,17044.837694061447,36.62,36.65,36.6,36.64,17044.8377
2005-06-01 11:40:00,36.64,36.65,36.61,36.62,39083.70426663772,36.64,36.65,36.61,36.62,39083.7043
2005-06-01 11:45:00,36.62,36.66,36.62,36.63,42232.11377700576,36.62,36.66,36.62,36.63,42232.1138
2005-06-01 11:50:00,36.62,36.64,36.61,36.64,61991.097600694826,36.62,36.64,36.61,36.64,61991.0976
2005-06-01 11:55:00,36.62,36.74,36.62,36.73,88046.90044511997,36.62,36.74,36.62,36.73,88046.9004
2005-06-01 12:00:00,36.73,36.74,36.69,36.69,25404.40777331452,36.73,36.74,36.69,36.69,25404.4078
2005-06-01 12:05:00,36.7,36.72,36.63,36.67,30072.73911627402,36.7,36.72,36.63,36.67,30072.7391
2005-06-01 12:10:00,36.67,36.7,36.66,36.67,40820.7577895994,36.67,36.7,36.66,36.67,40820.7578
2005-06-01 12:15:00,36.68,36.72,36.67,36.7,33438.28031701227,36.68,36.72,36.67,36.7,33438.2803
2005-06-01 12:20:00,36.7,36.72,36.69,36.7,29964.173271088915,36.7,36.72,36.69,36.7,29964.1733
2005-06-01 12:25:00,36.72,36.72,36.71,36.72,6079.687330365867,36.72,36.72,36.71,36.72,6079.6873
2005-06-01 12:30:00,36.72,36.76,36.72,36.75,54500.0542829226,36.72,36.76,36.72,36.75,54500.0543
2005-06-01 12:35:00,36.75,36.8,36.75,36.78,38106.61165997177,36.75,36.8,36.75,36.78,38106.6117
2005-06-01 12:40:00,36.77,36.8,36.77,36.8,20084.681359244383,36.77,36.8,36.77,36.8,20084.6814
2005-06-01 12:45:00,36.79,36.83,36.79,36.8,43209.2063836717,36.79,36.83,36.79,36.8,43209.2064
2005-06-01 12:50:00,36.8,36.84,36.8,36.83,69699.27260883726,36.8,36.84,36.8,36.83,69699.2726
2005-06-01 12:55:00,36.84,36.84,36.79,36.82,88806.86136141571,36.84,36.84,36.79,36.82,88806.8614
2005-06-01 13:00:00,36.82,36.82,36.79,36.8,21821.73488220606,36.82,36.82,36.79,36.8,21821.7349
2005-06-01 13:05:00,36.8,36.84,36.79,36.82,23341.65671479753,36.8,36.84,36.79,36.82,23341.6567
2005-06-01 13:10:00,36.81,36.84,36.79,36.83,29095.64650960808,36.81,36.84,36.79,36.83,29095.6465
2005-06-01 13:15:00,36.83,36.86,36.75,36.75,123547.93182064925,36.83,36.86,36.75,36.75,123547.9318
2005-06-01 13:20:00,36.76,36.84,36.76,36.83,30072.73911627402,36.76,36.84,36.76,36.83,30072.7391
2005-06-01 13:25:00,36.84,36.84,36.75,36.76,36586.68982738031,36.84,36.84,36.75,36.76,36586.6898
2005-06-01 13:30:00,36.76,36.79,36.75,36.75,24970.144392574097,36.76,36.79,36.75,36.75,24970.1444
2005-06-01 13:35:00,36.75,36.75,36.66,36.72,59711.21485180762,36.75,36.75,36.66,36.72,59711.2149
2005-06-01 13:40:00,36.72,36.78,36.71,36.72,18021.930300727392,36.72,36.78,36.71,36.72,18021.9303
2005-06-01 13:45:00,36.72,36.73,36.71,36.72,19216.154597763543,36.72,36.73,36.71,36.72,19216.1546
2005-06-01 13:50:00,36.72,36.73,36.68,36.72,42666.377157746174,36.72,36.73,36.68,36.72,42666.3772
2005-06-01 13:55:00,36.71,36.8,36.71,36.8,26381.50037998045,36.71,36.8,36.71,36.8,26381.5004
2005-06-01 14:00:00,36.78,36.8,36.71,36.72,81315.81804364348,36.78,36.8,36.71,36.72,81315.818
2005-06-01 14:05:00,36.72,36.74,36.66,36.66,29638.4757355336,36.72,36.74,36.66,36.66,29638.4757
2005-06-01 14:10:00,36.66,36.72,36.66,36.7,29421.344045163394,36.66,36.72,36.66,36.7,29421.344
2005-06-01 14:15:00,36.7,36.7,36.61,36.67,35175.333839973944,36.7,36.7,36.61,36.67,35175.3338
2005-06-01 14:20:00,36.66,36.71,36.64,36.67,18564.75952665292,36.66,36.71,36.64,36.67,18564.7595
2005-06-01 14:25:00,36.67,36.7,36.66,36.67,10205.189447399847,36.67,36.7,36.66,36.67,10205.1894
2005-06-01 14:30:00,36.67,36.69,36.66,36.69,12919.335577027468,36.67,36.69,36.66,36.69,12919.3356
2005-06-01 14:35:00,36.69,36.74,36.68,36.7,24210.18347627836,36.69,36.74,36.68,36.7,24210.1835
2005-06-01 14:40:00,36.7,36.7,36.61,36.64,42014.98208663554,36.7,36.7,36.61,36.64,42014.9821
2005-06-01 14:45:00,36.64,36.64,36.55,36.59,96406.47052437304,36.64,36.64,36.55,36.59,96406.4705
2005-06-01 14:50:00,36.59,36.61,36.53,36.57,37998.04581478667,36.59,36.61,36.53,36.57,37998.0458
2005-06-01 14:55:00,36.57,36.6,36.55,36.55,31701.22679405059,36.57,36.6,36.55,36.55,31701.2268
2005-06-01 15:00:00,36.55,36.71,36.45,36.52,41472.15286071002,36.55,36.71,36.45,36.52,41472.1529
2005-06-01 15:05:00,36.54,36.61,36.53,36.55,39409.40180219303,36.54,36.61,36.53,36.55,39409.4018
2005-06-01 15:10:00,36.57,36.61,36.55,36.58,31809.792639235697,36.57,36.61,36.55,36.58,31809.7926
2005-06-01 15:15:00,36.58,36.58,36.44,36.53,24318.749321463467,36.58,36.58,36.44,36.53,24318.7493
2005-06-01 15:20:00,36.53,36.57,36.5,36.57,56562.80534143958,36.53,36.57,36.5,36.57,56562.8053
2005-06-01 15:25:00,36.56,36.57,36.54,36.55,22147.43241776137,36.56,36.57,36.54,36.55,22147.4324
2005-06-01 15:30:00,36.53,36.63,36.53,36.63,65356.63880143307,36.53,36.63,36.53,36.63,65356.6388
2005-06-01 15:35:00,36.63,36.72,36.63,36.72,58734.12224514168,36.63,36.72,36.63,36.72,58734.1222
2005-06-01 15:40:00,36.71,36.74,36.71,36.73,33763.97785256759,36.71,36.74,36.71,36.73,33763.9779
2005-06-01 15:45:00,36.74,36.77,36.69,36.71,121485.18076213224,36.74,36.77,36.69,36.71,121485.1808
2005-06-01 15:50:00,36.71,36.72,36.56,36.63,38323.74335034198,36.71,36.72,36.56,36.63,38323.7434
2005-06-01 15:55:00,36.62,36.71,36.56,36.61,105526.00151992185,36.62,36.71,36.56,36.61,105526.0015
2005-06-02 09:30:00,35.23,35.41,34.99,35.12,522093.1494951688,35.23,35.41,34.99,35.12,522093.1495
2005-06-02 09:35:00,35.12,35.46,35.1,35.3,367929.6493323201,35.12,35.46,35.1,35.3,367929.6493
2005-06-02 09:40:00,35.31,35.32,35.14,35.19,246227.3368798176,35.31,35.32,35.14,35.19,246227.3369
2005-06-02 09:45:00,35.2,35.22,35.07,35.08,268266.2034523939,35.2,35.22,35.07,35.08,268266.2035
2005-06-02 09:50:00,35.08,35.21,35.02,35.07,355878.84051677346,35.08,35.21,35.02,35.07,355878.8405
2005-06-02 09:55:00,35.07,35.14,34.93,34.96,749104.3317772229,35.07,35.14,34.93,34.96,749104.3318
2005-06-02 10:00:00,34.98,35.01,34.73,34.82,553142.9812181088,34.98,35.01,34.73,34.82,553142.9812
2005-06-02 10:05:00,34.82,34.96,34.77,34.88,377917.7070893497,34.82,34.96,34.77,34.88,377917.7071
2005-06-02 10:10:00,34.9,35.08,34.86,34.91,277711.431983498,34.9,35.08,34.86,34.91,277711.432
2005-06-02 10:15:00,34.91,35.0,34.89,35.0,173596.78645098253,34.91,35.0,34.89,35.0,173596.7865
2005-06-02 10:20:00,35.0,35.0,34.91,34.91,145586.7983932255,35.0,35.0,34.91,34.91,145586.7984
2005-06-02 10:25:00,34.9,35.0,34.86,35.0,184887.63435023345,34.9,35.0,34.86,35.0,184887.6344
2005-06-02 10:30:00,34.99,35.17,34.97,35.04,292476.38692867226,34.99,35.17,34.97,35.04,292476.3869
2005-06-02 10:35:00,35.05,35.18,35.0,35.16,232439.4745413093,35.05,35.18,35.0,35.16,232439.4745
2005-06-02 10:40:00,35.16,35.36,35.14,35.33,304852.8932797742,35.16,35.36,35.14,35.33,304852.8933
2005-06-02 10:45:00,35.33,35.42,35.16,35.28,240690.47877537727,35.33,35.42,35.16,35.28,240690.4788
2005-06-02 10:50:00,35.27,35.28,35.11,35.16,146998.15438063187,35.27,35.28,35.11,35.16,146998.1544
2005-06-02 10:55:00,35.14,35.2,35.07,35.08,103137.55292584954,35.14,35.2,35.07,35.08,103137.5529
2005-06-02 11:00:00,35.08,35.1,35.01,35.07,115405.49343176636,35.08,35.1,35.01,35.07,115405.4934
2005-06-02 11:05:00,35.07,35.11,35.0,35.05,98577.78742807511,35.07,35.11,35.0,35.05,98577.7874
2005-06-02 11:10:00,35.06,35.08,35.03,35.06,33546.84616219738,35.06,35.08,35.03,35.06,33546.8462
2005-06-02 11:15:00,35.06,35.09,35.06,35.07,34958.202149603734,35.06,35.09,35.06,35.07,34958.2021
2005-06-02 11:20:00,35.08,35.09,35.05,35.05,34089.675388122894,35.08,35.09,35.05,35.05,34089.6754
2005-06-02 11:25:00,35.05,35.08,35.0,35.0,52437.3032244056,35.05,35.08,35.0,35.0,52437.3032
2005-06-02 11:30:00,35.0,35.01,34.96,34.99,89132.55889697102,35.0,35.01,34.96,34.99,89132.5589
2005-06-02 11:35:00,34.99,35.05,34.99,35.05,66225.16556291391,34.99,35.05,34.99,35.05,66225.1656
2005-06-02 11:40:00,35.05,35.05,35.0,35.05,46140.484203669526,35.05,35.05,35.0,35.05,46140.4842
2005-06-02 11:45:00,35.03,35.05,34.98,35.0,59385.51731625231,35.03,35.05,34.98,35.0,59385.5173
2005-06-02 11:50:00,35.0,35.04,35.0,35.03,16176.31093258061,35.0,35.04,35.0,35.03,16176.3109
2005-06-02 11:55:00,35.02,35.09,35.0,35.07,49723.157094777984,35.02,35.09,35.0,35.07,49723.1571
2005-06-02 12:00:00,35.07,35.08,35.01,35.03,70242.10183476278,35.07,35.08,35.01,35.03,70242.1018
2005-06-02 12:05:00,35.02,35.04,35.0,35.04,50048.8546303333,35.02,35.04,35.0,35.04,50048.8546
2005-06-02 12:10:00,35.04,35.05,34.99,35.0,87612.63706437955,35.04,35.05,34.99,35.0,87612.6371
2005-06-02 12:15:00,34.99,35.08,34.97,35.05,62859.62436217566,34.99,35.08,34.97,35.05,62859.6244
2005-06-02 12:20:00,35.06,35.06,35.01,35.03,125502.1170339811,35.06,35.06,35.01,35.03,125502.117
2005-06-02 12:25:00,35.03,35.07,35.0,35.06,29095.64650960808,35.03,35.07,35.0,35.06,29095.6465
2005-06-02 12:30:00,35.07,35.08,35.04,35.07,46140.484203669526,35.07,35.08,35.04,35.07,46140.4842
2005-06-02 12:35:00,35.06,35.15,35.06,35.14,84464.22755401151,35.06,35.15,35.06,35.14,84464.2276
2005-06-02 12:40:00,35.14,35.19,35.08,35.11,95537.9437628922,35.14,35.19,35.08,35.11,95537.9438
2005-06-02 12:45:00,35.09,35.15,35.08,35.14,44729.12821626317,35.09,35.15,35.08,35.14,44729.1282
2005-06-02 12:50:00,35.14,35.16,35.08,35.15,18781.891217023127,35.14,35.16,35.08,35.15,18781.8912
2005-06-02 12:55:00,35.14,35.15,35.08,35.12,24101.61763109326,35.14,35.15,35.08,35.12,24101.6176
2005-06-02 13:00:00,35.12,35.12,35.02,35.02,66225.16556291391,35.12,35.12,35.02,35.02,66225.1656
2005-06-02 13:05:00,35.03,35.06,35.03,35.06,13462.164802952992,35.03,35.06,35.03,35.06,13462.1648
2005-06-02 13:10:00,35.06,35.09,35.04,35.09,19324.72044294865,35.06,35.09,35.04,35.09,19324.7204
2005-06-02 13:15:00,35.09,35.13,35.09,35.12,25512.97361849962,35.09,35.13,35.09,35.12,25512.9736
2005-06-02 13:20:00,35.12,35.16,35.1,35.14,54065.790902182176,35.12,35.16,35.1,35.14,54065.7909
2005-06-02 13:25:00,35.14,35.17,35.14,35.15,32786.88524590164,35.14,35.17,35.14,35.15,32786.8852
2005-06-02 13:30:00,35.14,35.15,35.09,35.12,26381.50037998045,35.14,35.15,35.09,35.12,26381.5004
2005-06-02 13:35:00,35.1,35.11,35.08,35.09,36478.1239821952,35.1,35.11,35.08,35.09,36478.124
2005-06-02 13:40:00,35.09,35.12,35.05,35.08,91412.4416458582,35.09,35.12,35.05,35.08,91412.4416
2005-06-02 13:45:00,35.09,35.1,35.08,35.09,26055.802844425143,35.09,35.1,35.08,35.09,26055.8028
2005-06-02 13:50:00,35.09,35.11,35.08,35.09,65030.94126587776,35.09,35.11,35.08,35.09,65030.9413
2005-06-02 13:55:00,35.09,35.09,35.06,35.08,49180.32786885246,35.09,35.09,35.06,35.08,49180.3279
2005-06-02 14:00:00,35.08,35.1,35.07,35.09,70024.97014439257,35.08,35.1,35.07,35.09,70024.9701
2005-06-02 14:05:00,35.09,35.1,35.05,35.06,66767.99478883944,35.09,35.1,35.05,35.06,66767.9948
2005-06-02 14:10:00,35.07,35.08,35.05,35.08,32786.88524590164,35.07,35.08,35.05,35.08,32786.8852
2005-06-02 14:15:00,35.08,35.08,35.05,35.06,75561.82824883291,35.08,35.08,35.05,35.06,75561.8282
2005-06-02 14:20:00,35.06,35.09,35.05,35.08,68939.31169254152,35.06,35.09,35.05,35.08,68939.3117
2005-06-02 14:25:00,35.07,35.12,35.07,35.11,54934.317663663016,35.07,35.12,35.07,35.11,54934.3177
2005-06-02 14:30:00,35.11,35.13,35.09,35.13,21061.773965910324,35.11,35.13,35.09,35.13,21061.774
2005-06-02 14:35:00,35.12,35.14,35.09,35.11,62208.22929106504,35.12,35.14,35.09,35.11,62208.2293
2005-06-02 14:40:00,35.11,35.14,35.09,35.13,66116.59971772881,35.11,35.14,35.09,35.13,66116.5997
2005-06-02 14:45:00,35.13,35.13,35.08,35.09,56237.10780588427,35.13,35.13,35.08,35.09,56237.1078
2005-06-02 14:50:00,35.09,35.12,35.09,35.09,79361.63283031159,35.09,35.12,35.09,35.09,79361.6328
2005-06-02 14:55:00,35.09,35.13,35.08,35.09,90869.61241993267,35.09,35.13,35.08,35.09,90869.6124
2005-06-02 15:00:00,35.09,35.09,35.03,35.04,123222.23428509392,35.09,35.09,35.03,35.04,123222.2343
2005-06-02 15:05:00,35.03,35.04,35.01,35.02,128324.82900879384,35.03,35.04,35.01,35.02,128324.829
2005-06-02 15:10:00,35.03,35.03,35.0,35.02,96189.33883400285,35.03,35.03,35.0,35.02,96189.3388
2005-06-02 15:15:00,35.01,35.02,34.96,34.96,99880.5775702964,35.01,35.02,34.96,34.96,99880.5776
2005-06-02 15:20:00,34.96,34.96,34.85,34.9,343828.03170122684,34.96,34.96,34.85,34.9,343828.0317
2005-06-02 15:25:00,34.91,34.91,34.86,34.91,143198.3497991532,34.91,34.91,34.86,34.91,143198.3498
2005-06-02 15:30:00,34.91,35.01,34.85,34.86,154814.8952339594,34.91,35.01,34.85,34.86,154814.8952
2005-06-02 15:35:00,34.86,34.89,34.86,34.87,80338.72543697753,34.86,34.89,34.86,34.87,80338.7254
2005-06-02 15:40:00,34.87,34.89,34.82,34.86,274780.1541635002,34.87,34.89,34.82,34.86,274780.1542
2005-06-02 15:45:00,34.86,34.9,34.84,34.85,192812.94104874608,34.86,34.9,34.84,34.85,192812.941
2005-06-02 15:50:00,34.85,34.94,34.85,34.91,241559.0055368581,34.85,34.94,34.85,34.91,241559.0055
2005-06-02 15:55:00,34.91,35.07,34.86,35.06,429160.7860167192,34.91,35.07,34.86,35.06,429160.786
2005-06-03 09:30:00,34.31,34.78,34.12,34.67,470632.9388774292,34.31,34.78,34.12,34.67,470632.9389
2005-06-03 09:35:00,34.66,34.73,34.52,34.57,150255.12973618502,34.66,34.73,34.52,34.57,150255.1297
2005-06-03 09:40:00,34.55,34.69,34.55,34.69,103137.55292584954,34.55,34.69,34.55,34.69,103137.5529
2005-06-03 09:45:00,34.66,34.67,34.34,34.47,108565.84518510476,34.66,34.67,34.34,34.47,108565.8452
2005-06-03 09:50:00,34.47,34.5,34.39,34.49,87069.80783845403,34.47,34.5,34.39,34.49,87069.8078
2005-06-03 09:55:00,34.5,34.5,34.26,34.28,183801.9758983824,34.5,34.5,34.26,34.28,183801.9759
2005-06-03 10:00:00,34.28,34.31,34.17,34.17,125176.4194984258,34.28,34.31,34.17,34.17,125176.4195
2005-06-03 10:05:00,34.17,34.22,34.02,34.03,182933.4491369016,34.17,34.22,34.02,34.03,182933.4491
2005-06-03 10:10:00,34.02,34.11,34.01,34.06,237759.20095537943,34.02,34.11,34.01,34.06,237759.201
2005-06-03 10:15:00,34.05,34.06,33.74,33.74,379003.3655412008,34.05,34.06,33.74,33.74,379003.3655
2005-06-03 10:20:00,33.74,33.87,33.71,33.8,285093.9094560851,33.74,33.87,33.71,33.8,285093.9095
2005-06-03 10:25:00,33.81,33.99,33.8,33.97,95646.50960807732,33.81,33.99,33.8,33.97,95646.5096
2005-06-03 10:30:00,33.96,34.14,33.92,34.14,128324.82900879384,33.96,34.14,33.92,34.14,128324.829
2005-06-03 10:35:00,34.14,34.24,34.03,34.03,203235.26218651613,34.14,34.24,34.03,34.03,203235.2622
2005-06-03 10:40:00,34.04,34.22,34.03,34.21,104874.6064488112,34.04,34.22,34.03,34.21,104874.6064
2005-06-03 10:45:00,34.2,34.22,34.1,34.11,77733.14515253501,34.2,34.22,34.1,34.11,77733.1452
2005-06-03 10:50:00,34.12,34.17,34.1,34.13,51677.34230810987,34.12,34.17,34.1,34.13,51677.3423
2005-06-03 10:55:00,34.14,34.16,34.03,34.08,137118.6624687873,34.14,34.16,34.03,34.08,137118.6625
2005-06-03 11:00:00,34.05,34.08,33.93,33.93,68613.61415698621,34.05,34.08,33.93,33.93,68613.6142
2005-06-03 11:05:00,33.92,33.92,33.78,33.8,221800.02171316903,33.92,33.92,33.78,33.8,221800.0217
2005-06-03 11:10:00,33.8,33.81,33.77,33.78,101183.36771251763,33.8,33.81,33.77,33.78,101183.3677
2005-06-03 11:15:00,33.77,33.79,33.64,33.66,146998.15438063187,33.77,33.79,33.64,33.66,146998.1544
2005-06-03 11:20:00,33.66,33.76,33.66,33.74,84247.0958636413,33.66,33.76,33.66,33.74,84247.0959
2005-06-03 11:25:00,33.74,33.74,33.65,33.71,74910.4331777223,33.74,33.74,33.65,33.71,74910.4332
2005-06-03 11:30:00,33.71,33.71,33.68,33.7,74584.73564216698,33.71,33.71,33.68,33.7,74584.7356
2005-06-03 11:35:00,33.71,33.75,33.6,33.63,249918.5756161112,33.71,33.75,33.6,33.63,249918.5756
2005-06-03 11:40:00,33.63,33.64,33.45,33.46,244598.84920204105,33.63,33.64,33.45,33.46,244598.8492
2005-06-03 11:45:00,33.46,33.48,33.31,33.39,274128.75909238955,33.46,33.48,33.31,33.39,274128.7591
2005-06-03 11:50:00,33.39,33.58,33.34,33.45,103354.68461621976,33.39,33.58,33.34,33.45,103354.6846
2005-06-03 11:55:00,33.44,33.62,33.39,33.61,94560.85115622626,33.44,33.62,33.39,33.61,94560.8512
2005-06-03 12:00:00,33.62,33.65,33.54,33.56,133535.98957767888,33.62,33.65,33.54,33.56,133535.9896
2005-06-03 12:05:00,33.57,33.63,33.56,33.61,130170.44837694062,33.57,33.63,33.56,33.61,130170.4484
2005-06-03 12:10:00,33.6,33.67,33.53,33.61,112474.21561176854,33.6,33.67,33.53,33.61,112474.2156
2005-06-03 12:15:00,33.6,33.63,33.59,33.61,132558.89697101293,33.6,33.63,33.59,33.61,132558.897
2005-06-03 12:20:00,33.61,33.62,33.6,33.62,14439.257409618936,33.61,33.62,33.6,33.62,14439.2574
2005-06-03 12:25:00,33.62,33.62,33.6,33.6,32461.187710346327,33.62,33.62,33.6,33.6,32461.1877
2005-06-03 12:30:00,33.62,33.62,33.56,33.56,24210.18347627836,33.62,33.62,33.56,33.56,24210.1835
2005-06-03 12:35:00,33.55,33.56,33.5,33.54,40820.7577895994,33.55,33.56,33.5,33.54,40820.7578
2005-06-03 12:40:00,33.54,33.56,33.53,33.54,36478.1239821952,33.54,33.56,33.53,33.54,36478.124
2005-06-03 12:45:00,33.53,33.53,33.46,33.46,50700.24970144393,33.53,33.53,33.46,33.46,50700.2497
2005-06-03 12:50:00,33.46,33.54,33.45,33.53,49940.288785148194,33.46,33.54,33.45,33.53,49940.2888
2005-06-03 12:55:00,33.53,33.55,33.51,33.53,25078.7102377592,33.53,33.55,33.51,33.53,25078.7102
2005-06-03 13:00:00,33.53,33.53,33.48,33.48,22255.99826294648,33.53,33.53,33.48,33.48,22255.9983
2005-06-03 13:05:00,33.49,33.56,33.48,33.56,66767.99478883944,33.49,33.56,33.48,33.56,66767.9948
2005-06-03 13:10:00,33.55,33.56,33.53,33.56,30072.73911627402,33.55,33.56,33.53,33.56,30072.7391
2005-06-03 13:15:00,33.56,33.56,33.53,33.55,29964.173271088915,33.56,33.56,33.53,33.55,29964.1733
2005-06-03 13:20:00,33.56,33.58,33.55,33.57,23775.920095537946,33.56,33.58,33.55,33.57,23775.9201
2005-06-03 13:25:00,33.57,33.57,33.54,33.55,25078.7102377592,33.57,33.57,33.54,33.55,25078.7102
2005-06-03 13:30:00,33.55,33.56,33.54,33.54,41689.28455108023,33.55,33.56,33.54,33.54,41689.2846
2005-06-03 13:35:00,33.55,33.55,33.48,33.49,51785.90815329498,33.55,33.55,33.48,33.49,51785.9082
2005-06-03 13:40:00,33.48,33.51,33.43,33.5,56997.06872218,33.48,33.51,33.43,33.5,56997.0687
2005-06-03 13:45:00,33.5,33.53,33.45,33.45,82401.47649549453,33.5,33.53,33.45,33.45,82401.4765
2005-06-03 13:50:00,33.44,33.5,33.44,33.49,30941.26587775486,33.44,33.5,33.44,33.49,30941.2659
2005-06-03 13:55:00,33.49,33.51,33.49,33.49,19758.98382368907,33.49,33.51,33.49,33.49,19758.9838
2005-06-03 14:00:00,33.5,33.5,33.41,33.41,30507.00249701444,33.5,33.5,33.41,33.41,30507.0025
2005-06-03 14:05:00,33.4,33.44,33.38,33.42,51677.34230810987,33.4,33.44,33.38,33.42,51677.3423
2005-06-03 14:10:00,33.43,33.44,33.42,33.42,38323.74335034198,33.43,33.44,33.42,33.42,38323.7434
2005-06-03 14:15:00,33.42,33.45,33.38,33.45,70350.66767994789,33.42,33.45,33.38,33.45,70350.6677
2005-06-03 14:20:00,33.45,33.46,33.38,33.39,42992.07469330149,33.45,33.46,33.38,33.39,42992.0747
2005-06-03 14:25:00,33.39,33.43,33.39,33.43,16719.140158506136,33.39,33.43,33.39,33.43,16719.1402
2005-06-03 14:30:00,33.42,33.43,33.41,33.42,22907.393334057106,33.42,33.43,33.41,33.42,22907.3933
2005-06-03 14:35:00,33.43,33.43,33.39,33.42,117033.98110954296,33.43,33.43,33.39,33.42,117033.9811
2005-06-03 14:40:00,33.41,33.42,33.39,33.4,36912.38736293562,33.41,33.42,33.39,33.4,36912.3874
2005-06-03 14:45:00,33.39,33.4,33.34,33.35,53197.264140701336,33.39,33.4,33.34,33.35,53197.2641
2005-06-03 14:50:00,33.35,33.36,33.29,33.33,92715.23178807949,33.35,33.36,33.29,33.33,92715.2318
2005-06-03 14:55:00,33.33,33.51,33.33,33.48,122679.4050591684,33.33,33.51,33.33,33.48,122679.4051
2005-06-03 15:00:00,33.47,33.47,33.41,33.44,107154.4891976984,33.47,33.47,33.41,33.44,107154.4892
2005-06-03 15:05:00,33.44,33.46,33.44,33.45,31809.792639235697,33.44,33.46,33.44,33.45,31809.7926
2005-06-03 15:10:00,33.45,33.48,33.42,33.45,60688.307458473566,33.45,33.48,33.42,33.45,60688.3075
2005-06-03 15:15:00,33.45,33.48,33.43,33.48,60254.044077733146,33.45,33.48,33.43,33.48,60254.0441
2005-06-03 15:20:00,33.48,33.53,33.46,33.5,53740.09336662686,33.48,33.53,33.46,33.5,53740.0934
2005-06-03 15:25:00,33.5,33.53,33.39,33.42,102811.85539029422,33.5,33.53,33.39,33.42,102811.8554
2005-06-03 15:30:00,33.42,33.44,33.38,33.41,70893.49690587341,33.42,33.44,33.38,33.41,70893.4969
2005-06-03 15:35:00,33.41,33.45,33.39,33.42,82727.17403104983,33.41,33.45,33.39,33.42,82727.174
2005-06-03 15:40:00,33.42,33.45,33.4,33.42,146346.75930952124,33.42,33.45,33.4,33.42,146346.7593
2005-06-03 15:45:00,33.42,33.47,33.41,33.45,142004.12550211704,33.42,33.47,33.41,33.45,142004.1255
2005-06-03 15:50:00,33.45,33.5,33.41,33.42,220605.7974161329,33.45,33.5,33.41,33.42,220605.7974
2005-06-03 15:55:00,33.43,33.53,33.42,33.51,199978.28683096296,33.43,33.53,33.42,33.51,199978.2868
2005-06-06 09:30:00,33.57,33.77,33.56,33.62,110954.29377917708,33.57,33.77,33.56,33.62,110954.2938
2005-06-06 09:35:00,33.62,33.66,33.57,33.6,68722.18000217131,33.62,33.66,33.57,33.6,68722.18
2005-06-06 09:40:00,33.6,33.61,33.53,33.53,47877.537726631206,33.6,33.61,33.53,33.53,47877.5377
2005-06-06 09:45:00,33.52,33.53,33.37,33.39,47986.10357181631,33.52,33.53,33.37,33.39,47986.1036
2005-06-06 09:50:00,33.39,33.51,33.33,33.4,77081.75008142438,33.39,33.51,33.33,33.4,77081.7501
2005-06-06 09:55:00,33.39,33.39,33.29,33.31,54391.48843773749,33.39,33.39,33.29,33.31,54391.4884
2005-06-06 10:00:00,33.31,33.34,33.18,33.19,104874.6064488112,33.31,33.34,33.18,33.19,104874.6064
2005-06-06 10:05:00,33.19,33.2,33.02,33.06,210400.60796873303,33.19,33.2,33.02,33.06,210400.608
2005-06-06 10:10:00,33.05,33.07,32.97,33.05,123656.49766583434,33.05,33.07,32.97,33.05,123656.4977
2005-06-06 10:15:00,33.05,33.05,32.83,32.86,143089.7839539681,33.05,33.05,32.83,32.86,143089.784
2005-06-06 10:20:00,32.87,32.96,32.82,32.86,101291.93355770277,32.87,32.96,32.82,32.86,101291.9336
2005-06-06 10:25:00,32.86,32.91,32.83,32.88,175985.23504505484,32.86,32.91,32.83,32.88,175985.235
2005-06-06 10:30:00,32.88,32.89,32.85,32.86,91086.7441103029,32.88,32.89,32.85,32.86,91086.7441
2005-06-06 10:35:00,32.86,32.86,32.7,32.74,121810.87829768757,32.86,32.86,32.7,32.74,121810.8783
2005-06-06 10:40:00,32.73,32.79,32.71,32.71,103788.94799696017,32.73,32.79,32.71,32.71,103788.948
2005-06-06 10:45:00,32.71,32.72,32.54,32.58,271306.0471175768,32.71,32.72,32.54,32.58,271306.0471
2005-06-06 10:50:00,32.59,32.6,32.5,32.53,271088.9154272066,32.59,32.6,32.5,32.53,271088.9154
2005-06-06 10:55:00,32.51,32.56,32.47,32.52,211377.70057539892,32.51,32.56,32.47,32.52,211377.7006
2005-06-06 11:00:00,32.51,32.54,32.3,32.37,259472.3699924004,32.51,32.54,32.3,32.37,259472.37
2005-06-06 11:05:00,32.36,32.37,32.15,32.24,267180.5450005428,32.36,32.37,32.15,32.24,267180.545
2005-06-06 11:10:00,32.17,32.44,32.17,32.4,128433.39485397894,32.17,32.44,32.17,32.4,128433.3949
2005-06-06 11:15:00,32.4,32.5,32.4,32.5,90001.08565845185,32.4,32.5,32.4,32.5,90001.0857
2005-06-06 11:20:00,32.49,32.51,32.46,32.48,53197.264140701336,32.49,32.51,32.46,32.48,53197.2641
2005-06-06 11:25:00,32.48,32.5,32.43,32.44,55585.71273477364,32.48,32.5,32.43,32.44,55585.7127
2005-06-06 11:30:00,32.43,32.48,32.39,32.46,75236.13071327761,32.43,32.48,32.39,32.46,75236.1307
2005-06-06 11:35:00,32.45,32.49,32.44,32.44,50483.11801107372,32.45,32.49,32.44,32.44,50483.118
2005-06-06 11:40:00,32.44,32.47,32.42,32.43,56237.10780588427,32.44,32.47,32.42,32.43,56237.1078
2005-06-06 11:45:00,32.43,32.43,32.39,32.39,53957.22505699707,32.43,32.43,32.39,32.39,53957.2251
2005-06-06 11:50:00,32.4,32.5,32.38,32.5,27901.422212571924,32.4,32.5,32.38,32.5,27901.4222
2005-06-06 11:55:00,32.48,32.49,32.46,32.48,24535.88101183368,32.48,32.49,32.46,32.48,24535.881
2005-06-06 12:00:00,32.48,32.63,32.44,32.63,110954.29377917708,32.48,32.63,32.44,32.63,110954.2938
2005-06-06 12:05:00,32.62,32.8,32.62,32.76,120833.7856910216,32.62,32.8,32.62,32.76,120833.7857
2005-06-06 12:10:00,32.75,32.82,32.51,32.76,146672.45684507655,32.75,32.82,32.51,32.76,146672.4568
2005-06-06 12:15:00,32.77,32.79,32.71,32.73,71219.19444142873,32.77,32.79,32.71,32.73,71219.1944
2005-06-06 12:20:00,32.72,32.77,32.72,32.77,45271.95744218869,32.72,32.77,32.72,32.77,45271.9574
2005-06-06 12:25:00,32.77,32.81,32.75,32.8,115079.79589621106,32.77,32.81,32.75,32.8,115079.7959
2005-06-06 12:30:00,32.78,33.72,32.78,32.82,99012.05080881556,32.78,33.72,32.78,32.82,99012.0508
2005-06-06 12:35:00,32.82,32.82,32.7,32.71,65573.77049180328,32.82,32.82,32.7,32.71,65573.7705
2005-06-06 12:40:00,32.72,32.72,32.65,32.7,50157.4204755184,32.72,32.72,32.65,32.7,50157.4205
2005-06-06 12:45:00,32.7,32.74,32.65,32.67,49723.157094777984,32.7,32.74,32.65,32.67,49723.1571
2005-06-06 12:50:00,32.67,32.7,32.61,32.61,41146.45532515471,32.67,32.7,32.61,32.61,41146.4553
2005-06-06 12:55:00,32.6,32.67,32.59,32.63,52328.737379220496,32.6,32.67,32.59,32.63,52328.7374
2005-06-06 13:00:00,32.63,32.63,32.51,32.55,77190.31592660949,32.63,32.63,32.51,32.55,77190.3159
2005-06-06 13:05:00,32.55,32.63,32.51,32.63,58516.99055477147,32.55,32.63,32.51,32.63,58516.9906
2005-06-06 13:10:00,32.63,32.67,32.63,32.66,19324.72044294865,32.63,32.67,32.63,32.66,19324.7204
2005-06-06 13:15:00,32.66,32.66,32.63,32.64,13027.901422212572,32.66,32.66,32.63,32.64,13027.9014
2005-06-06 13:20:00,32.64,32.66,32.62,32.62,29964.173271088915,32.64,32.66,32.62,32.62,29964.1733
2005-06-06 13:25:00,32.63,32.64,32.61,32.64,22690.261643686896,32.63,32.64,32.61,32.64,22690.2616
2005-06-06 13:30:00,32.64,32.65,32.63,32.64,7273.91162740202,32.64,32.65,32.63,32.64,7273.9116
2005-06-06 13:35:00,32.65,32.71,32.64,32.7,12702.203886657258,32.65,32.71,32.64,32.7,12702.2039
2005-06-06 13:40:00,32.69,32.72,32.69,32.7,11399.413744436,32.69,32.72,32.69,32.7,11399.4137
2005-06-06 13:45:00,32.71,32.81,32.7,32.79,28009.98805775703,32.71,32.81,32.7,32.79,28009.9881
2005-06-06 13:50:00,32.8,32.83,32.77,32.79,57865.59548366084,32.8,32.83,32.77,32.79,57865.5955
2005-06-06 13:55:00,32.79,32.79,32.7,32.72,35609.597220714364,32.79,32.79,32.7,32.72,35609.5972
2005-06-06 14:00:00,32.72,32.73,32.62,32.63,62316.79513625014,32.72,32.73,32.62,32.63,62316.7951
2005-06-06 14:05:00,32.64,32.65,32.59,32.6,84029.96417327109,32.64,32.65,32.59,32.6,84029.9642
2005-06-06 14:10:00,32.6,32.62,32.54,32.55,116165.4543480621,32.6,32.62,32.54,32.55,116165.4543
2005-06-06 14:15:00,32.55,32.57,32.53,32.53,59711.21485180762,32.55,32.57,32.53,32.53,59711.2149
2005-06-06 14:20:00,32.52,32.55,32.48,32.5,77841.71099772012,32.52,32.55,32.48,32.5,77841.711
2005-06-06 14:25:00,32.49,32.56,32.49,32.51,27032.895451091088,32.49,32.56,32.49,32.51,27032.8955
2005-06-06 14:30:00,32.51,32.51,32.48,32.49,34958.202149603734,32.51,32.51,32.48,32.49,34958.2021
2005-06-06 14:35:00,32.49,32.49,32.37,32.39,147432.4177613723,32.49,32.49,32.37,32.39,147432.4178
2005-06-06 14:40:00,32.38,32.38,32.29,32.3,154163.50016284877,32.38,32.38,32.29,32.3,154163.5002
2005-06-06 14:45:00,32.3,32.4,32.28,32.35,68287.9166214309,32.3,32.4,32.28,32.35,68287.9166
2005-06-06 14:50:00,32.35,32.37,32.26,32.27,64270.98034958202,32.35,32.37,32.26,32.27,64270.9803
2005-06-06 14:55:00,32.27,32.34,32.26,32.32,48420.36695255672,32.27,32.34,32.26,32.32,48420.367
2005-06-06 15:00:00,32.31,32.31,32.26,32.27,76430.35501031375,32.31,32.31,32.26,32.27,76430.355
2005-06-06 15:05:00,32.27,32.27,32.25,32.27,62099.66344587993,32.27,32.27,32.25,32.27,62099.6634
2005-06-06 15:10:00,32.26,32.28,32.25,32.27,40929.3236347845,32.26,32.28,32.25,32.27,40929.3236
2005-06-06 15:15:00,32.27,32.27,32.25,32.25,64488.11203995223,32.27,32.27,32.25,32.25,64488.112
2005-06-06 15:20:00,32.26,32.4,32.25,32.35,107697.31842362392,32.26,32.4,32.25,32.35,107697.3184
2005-06-06 15:25:00,32.37,32.37,32.33,32.33,39952.23102811856,32.37,32.37,32.33,32.33,39952.231
2005-06-06 15:30:00,32.34,32.38,32.33,32.37,88589.7296710455,32.34,32.38,32.33,32.37,88589.7297
2005-06-06 15:35:00,32.37,32.44,32.36,32.41,95863.64129844752,32.37,32.44,32.36,32.41,95863.6413
2005-06-06 15:40:00,32.43,32.44,32.37,32.39,88372.59798067529,32.43,32.44,32.37,32.39,88372.598
2005-06-06 15:45:00,32.39,32.45,32.38,32.42,177722.28856801652,32.39,32.45,32.38,32.42,177722.2886
2005-06-06 15:50:00,32.42,32.48,32.4,32.47,138855.715991749,32.42,32.48,32.4,32.47,138855.716
2005-06-06 15:55:00,32.47,32.58,32.46,32.56,236347.8449679731,32.47,32.58,32.46,32.56,236347.845
2005-06-07 09:30:00,32.91,32.93,32.63,32.75,242210.4006079688,32.91,32.93,32.63,32.75,242210.4006
2005-06-07 09:35:00,32.75,32.92,32.74,32.87,118011.07371620888,32.75,32.92,32.74,32.87,118011.0737
2005-06-07 09:40:00,32.87,32.92,32.83,32.86,104006.07968733036,32.87,32.92,32.83,32.86,104006.0797
2005-06-07 09:45:00,32.87,32.92,32.84,32.88,74801.8673325372,32.87,32.92,32.84,32.88,74801.8673
2005-06-07 09:50:00,32.89,32.95,32.87,32.91,67745.08739550538,32.89,32.95,32.87,32.91,67745.0874
2005-06-07 09:55:00,32.91,32.93,32.84,32.86,90543.91488437736,32.91,32.93,32.84,32.86,90543.9149
2005-06-07 10:00:00,32.85,32.88,32.84,32.88,90761.04657474758,32.85,32.88,32.84,32.88,90761.0466
2005-06-07 10:05:00,32.88,32.88,32.8,32.86,75561.82824883291,32.88,32.88,32.8,32.86,75561.8282
2005-06-07 10:10:00,32.86,32.94,32.86,32.93,94126.58777548584,32.86,32.94,32.86,32.93,94126.5878
2005-06-07 10:15:00,32.92,32.96,32.86,32.95,84355.6617088264,32.92,32.96,32.86,32.95,84355.6617
2005-06-07 10:20:00,32.95,32.95,32.85,32.86,51785.90815329498,32.95,32.95,32.85,32.86,51785.9082
2005-06-07 10:25:00,32.86,32.93,32.84,32.9,72521.98458364999,32.86,32.93,32.84,32.9,72521.9846
2005-06-07 10:30:00,32.9,32.93,32.73,32.75,103680.38215177506,32.9,32.93,32.73,32.75,103680.3822
2005-06-07 10:35:00,32.74,32.74,32.66,32.71,78927.36944957117,32.74,32.74,32.66,32.71,78927.3694
2005-06-07 10:40:00,32.71,32.71,32.63,32.67,85767.01769623277,32.71,32.71,32.63,32.67,85767.0177
2005-06-07 10:45:00,32.67,32.68,32.51,32.51,56237.10780588427,32.67,32.68,32.51,32.51,56237.1078
2005-06-07 10:50:00,32.51,32.56,32.49,32.56,46031.91835848442,32.51,32.56,32.49,32.56,46031.9184
2005-06-07 10:55:00,32.56,32.61,32.48,32.51,79687.3303658669,32.56,32.61,32.48,32.51,79687.3304
2005-06-07 11:00:00,32.51,32.53,32.5,32.53,31266.96341331017,32.51,32.53,32.5,32.53,31266.9634
2005-06-07 11:05:00,32.54,32.64,32.54,32.61,70242.10183476278,32.54,32.64,32.54,32.61,70242.1018
2005-06-07 11:10:00,32.61,32.62,32.59,32.61,23775.920095537946,32.61,32.62,32.59,32.61,23775.9201
2005-06-07 11:15:00,32.61,32.63,32.59,32.61,33763.97785256759,32.61,32.63,32.59,32.61,33763.9779
2005-06-07 11:20:00,32.61,32.63,32.61,32.61,19650.417978503963,32.61,32.63,32.61,32.61,19650.418
2005-06-07 11:25:00,32.61,32.65,32.61,32.64,29204.212354793184,32.61,32.65,32.61,32.64,29204.2124
2005-06-07 11:30:00,32.63,32.67,32.63,32.65,62859.62436217566,32.63,32.67,32.63,32.65,62859.6244
2005-06-07 11:35:00,32.63,32.65,32.6,32.63,22907.393334057106,32.63,32.65,32.6,32.63,22907.3933
2005-06-07 11:40:00,32.63,32.63,32.61,32.61,22364.564108131584,32.63,32.63,32.61,32.61,22364.5641
2005-06-07 11:45:00,32.61,32.63,32.59,32.63,28227.11974812724,32.61,32.63,32.59,32.63,28227.1197
2005-06-07 11:50:00,32.63,32.67,32.62,32.67,22364.564108131584,32.63,32.67,32.62,32.67,22364.5641
2005-06-07 11:55:00,32.67,32.71,32.67,32.7,21061.773965910324,32.67,32.71,32.67,32.7,21061.774
2005-06-07 12:00:00,32.7,32.7,32.61,32.64,133535.98957767888,32.7,32.7,32.61,32.64,133535.9896
2005-06-07 12:05:00,32.65,32.68,32.64,32.67,28118.55390294213,32.65,32.68,32.64,32.67,28118.5539
2005-06-07 12:10:00,32.67,32.7,32.65,32.7,24427.31516664857,32.67,32.7,32.65,32.7,24427.3152
2005-06-07 12:15:00,32.69,32.7,32.64,32.65,44946.25990663337,32.69,32.7,32.64,32.65,44946.2599
2005-06-07 12:20:00,32.66,32.67,32.61,32.61,46900.44511996526,32.66,32.67,32.61,32.61,46900.4451
2005-06-07 12:25:00,32.61,32.63,32.6,32.61,24535.88101183368,32.61,32.63,32.6,32.61,24535.881
2005-06-07 12:30:00,32.61,32.65,32.6,32.65,25730.10530886983,32.61,32.65,32.6,32.65,25730.1053
2005-06-07 12:35:00,32.64,32.65,32.63,32.65,15742.04755184019,32.64,32.65,32.63,32.65,15742.0476
2005-06-07 12:40:00,32.65,32.69,32.64,32.67,25295.84192812941,32.65,32.69,32.64,32.67,25295.8419
2005-06-07 12:45:00,32.67,32.67,32.65,32.67,24753.012702203887,32.67,32.67,32.65,32.67,24753.0127
2005-06-07 12:50:00,32.67,32.68,32.65,32.67,20193.24720442949,32.67,32.68,32.65,32.67,20193.2472
2005-06-07 12:55:00,32.66,32.71,32.65,32.7,31918.3584844208,32.66,32.71,32.65,32.7,31918.3585
2005-06-07 13:00:00,32.68,32.7,32.64,32.65,16284.876777765716,32.68,32.7,32.64,32.65,16284.8768
2005-06-07 13:05:00,32.65,32.68,32.65,32.65,49723.157094777984,32.65,32.68,32.65,32.65,49723.1571
2005-06-07 13:10:00,32.65,32.67,32.6,32.62,39952.23102811856,32.65,32.67,32.6,32.62,39952.231
2005-06-07 13:15:00,32.61,32.64,32.61,32.64,22038.86657257627,32.61,32.64,32.61,32.64,22038.8666
2005-06-07 13:20:00,32.64,32.65,32.6,32.64,25404.40777331452,32.64,32.65,32.6,32.64,25404.4078
2005-06-07 13:25:00,32.64,32.66,32.63,32.65,18781.891217023127,32.64,32.66,32.63,32.65,18781.8912
2005-06-07 13:30:00,32.66,32.66,32.54,32.58,62208.22929106504,32.66,32.66,32.54,32.58,62208.2293
2005-06-07 13:35:00,32.58,32.61,32.49,32.49,30072.73911627402,32.58,32.61,32.49,32.49,30072.7391
2005-06-07 13:40:00,32.49,32.56,32.48,32.56,25404.40777331452,32.49,32.56,32.48,32.56,25404.4078
2005-06-07 13:45:00,32.56,32.56,32.47,32.5,49614.59124959288,32.56,32.56,32.47,32.5,49614.5912
2005-06-07 13:50:00,32.5,32.5,32.35,32.38,53740.09336662686,32.5,32.5,32.35,32.38,53740.0934
2005-06-07 13:55:00,32.37,32.38,32.36,32.38,26381.50037998045,32.37,32.38,32.36,32.38,26381.5004
2005-06-07 14:00:00,32.37,32.38,32.28,32.32,47551.84019107589,32.37,32.38,32.28,32.32,47551.8402
2005-06-07 14:05:00,32.33,32.37,32.33,32.33,30181.304961459125,32.33,32.37,32.33,32.33,30181.305
2005-06-07 14:10:00,32.32,32.33,32.28,32.31,94560.85115622626,32.32,32.33,32.28,32.31,94560.8512
2005-06-07 14:15:00,32.3,32.31,32.24,32.28,87721.20290956466,32.3,32.31,32.24,32.28,87721.2029
2005-06-07 14:20:00,32.28,32.32,32.26,32.29,71327.76028661383,32.28,32.32,32.26,32.29,71327.7603
2005-06-07 14:25:00,32.29,32.31,32.28,32.28,29312.77819997829,32.29,32.31,32.28,32.28,29312.7782
2005-06-07 14:30:00,32.28,32.33,32.28,32.33,57757.02963847574,32.28,32.33,32.28,32.33,57757.0296
2005-06-07 14:35:00,32.33,32.44,32.33,32.44,67853.65324069049,32.33,32.44,32.33,32.44,67853.6532
2005-06-07 14:40:00,32.44,32.46,32.42,32.46,66550.86309846923,32.44,32.46,32.42,32.46,66550.8631
2005-06-07 14:45:00,32.45,32.46,32.41,32.43,23450.22255998263,32.45,32.46,32.41,32.43,23450.2226
2005-06-07 14:50:00,32.43,32.46,32.42,32.45,26490.066225165563,32.43,32.46,32.42,32.45,26490.0662
2005-06-07 14:55:00,32.43,32.45,32.37,32.41,50374.55216588861,32.43,32.45,32.37,32.41,50374.5522
2005-06-07 15:00:00,32.41,32.45,32.35,32.36,50374.55216588861,32.41,32.45,32.35,32.36,50374.5522
2005-06-07 15:05:00,32.36,32.4,32.34,32.4,30832.700032569755,32.36,32.4,32.34,32.4,30832.7
2005-06-07 15:10:00,32.4,32.41,32.34,32.36,16176.31093258061,32.4,32.41,32.34,32.36,16176.3109
2005-06-07 15:15:00,32.36,32.38,32.33,32.36,46900.44511996526,32.36,32.38,32.33,32.36,46900.4451
2005-06-07 15:20:00,32.36,32.38,32.33,32.33,40386.49440885898,32.36,32.38,32.33,32.33,40386.4944
2005-06-07 15:25:00,32.33,32.34,32.29,32.31,31809.792639235697,32.33,32.34,32.29,32.31,31809.7926
2005-06-07 15:30:00,32.3,32.33,32.26,32.32,74041.90641624146,32.3,32.33,32.26,32.32,74041.9064
2005-06-07 15:35:00,32.31,32.33,32.28,32.32,63511.01943328629,32.31,32.33,32.28,32.32,63511.0194
2005-06-07 15:40:00,32.32,32.35,32.28,32.29,59168.385625882096,32.32,32.35,32.28,32.29,59168.3856
2005-06-07 15:45:00,32.3,32.31,32.29,32.3,50048.8546303333,32.3,32.31,32.29,32.3,50048.8546
2005-06-07 15:50:00,32.3,32.34,32.29,32.34,72304.85289327978,32.3,32.34,32.29,32.34,72304.8529
2005-06-07 15:55:00,32.34,32.36,32.31,32.33,96297.90467918794,32.34,32.36,32.31,32.33,96297.9047
2005-06-08 09:30:00,31.87,31.91,31.58,31.61,679079.3616328303,31.87,31.91,31.58,31.61,679079.3616
2005-06-08 09:35:00,31.61,31.68,31.31,31.32,398328.0859841494,31.61,31.68,31.31,31.32,398328.086
2005-06-08 09:40:00,31.32,31.49,31.0,31.15,836825.5346867875,31.32,31.49,31.0,31.15,836825.5347
2005-06-08 09:45:00,31.18,31.23,31.04,31.23,445228.53110411466,31.18,31.23,31.04,31.23,445228.5311
2005-06-08 09:50:00,31.23,31.4,31.18,31.35,385191.61871675175,31.23,31.4,31.18,31.35,385191.6187
2005-06-08 09:55:00,31.35,31.45,31.32,31.36,315058.08272717404,31.35,31.45,31.32,31.36,315058.0827
2005-06-08 10:00:00,31.36,31.39,31.24,31.32,274563.02247313,31.36,31.39,31.24,31.32,274563.0225
2005-06-08 10:05:00,31.32,31.34,31.25,31.28,179785.0396265335,31.32,31.34,31.25,31.28,179785.0396
2005-06-08 10:10:00,31.28,31.32,31.19,31.25,195961.3505591141,31.28,31.32,31.19,31.25,195961.3506
2005-06-08 10:15:00,31.25,31.32,31.18,31.29,241884.70307241345,31.25,31.32,31.18,31.29,241884.7031
2005-06-08 10:20:00,31.3,31.34,31.2,31.21,157963.30474432744,31.3,31.34,31.2,31.21,157963.3047
2005-06-08 10:25:00,31.2,31.28,31.14,31.23,180870.6980783845,31.2,31.28,31.14,31.23,180870.6981
2005-06-08 10:30:00,31.22,31.24,31.17,31.18,114645.53251547064,31.22,31.24,31.17,31.18,114645.5325
2005-06-08 10:35:00,31.18,31.19,30.98,30.98,294864.8355227446,31.18,31.19,30.98,30.98,294864.8355
2005-06-08 10:40:00,31.0,31.15,31.0,31.13,231245.2502442732,31.0,31.15,31.0,31.13,231245.2502
2005-06-08 10:45:00,31.15,31.22,31.08,31.16,173488.22060579745,31.15,31.22,31.08,31.16,173488.2206
2005-06-08 10:50:00,31.17,31.2,31.0,31.03,244815.9808924113,31.17,31.2,31.0,31.03,244815.9809
2005-06-08 10:55:00,31.03,31.12,31.0,31.07,194875.69210726305,31.03,31.12,31.0,31.07,194875.6921
2005-06-08 11:00:00,31.08,31.09,31.0,31.04,182282.0540657909,31.08,31.09,31.0,31.04,182282.0541
2005-06-08 11:05:00,31.02,31.29,31.02,31.22,367061.1225708392,31.02,31.29,31.02,31.22,367061.1226
2005-06-08 11:10:00,31.23,31.24,31.11,31.11,227228.31397242428,31.23,31.24,31.11,31.11,227228.314
2005-06-08 11:15:00,31.11,31.12,31.05,31.09,94452.28531104117,31.11,31.12,31.05,31.09,94452.2853
2005-06-08 11:20:00,31.09,31.11,30.98,30.98,202475.3012702204,31.09,31.11,30.98,30.98,202475.3013
2005-06-08 11:25:00,30.98,31.01,30.74,30.81,374877.8634241668,30.98,31.01,30.74,30.81,374877.8634
2005-06-08 11:30:00,30.82,30.97,30.82,30.94,215177.50515687765,30.82,30.97,30.82,30.94,215177.5052
2005-06-08 11:35:00,30.93,30.97,30.93,30.97,75778.95993920312,30.93,30.97,30.93,30.97,75778.9599
2005-06-08 11:40:00,30.97,31.09,30.97,31.04,206383.67169688412,30.97,31.09,30.97,31.04,206383.6717
2005-06-08 11:45:00,31.07,31.22,31.06,31.15,372706.5465204647,31.07,31.22,31.06,31.15,372706.5465
2005-06-08 11:50:00,31.15,31.28,31.14,31.25,222451.4167842797,31.15,31.28,31.14,31.25,222451.4168
2005-06-08 11:55:00,31.25,31.31,31.24,31.27,194658.56041689284,31.25,31.31,31.24,31.27,194658.5604
2005-06-08 12:00:00,31.29,31.32,31.17,31.18,145043.96916729998,31.29,31.32,31.17,31.18,145043.9692
2005-06-08 12:05:00,31.18,31.24,31.15,31.2,105308.86982955162,31.18,31.24,31.15,31.2,105308.8698
2005-06-08 12:10:00,31.2,31.23,31.18,31.21,86418.4127673434,31.2,31.23,31.18,31.21,86418.4128
2005-06-08 12:15:00,31.21,31.24,31.18,31.24,108023.01595917925,31.21,31.24,31.18,31.24,108023.016
2005-06-08 12:20:00,31.24,31.32,31.23,31.29,197481.2723917056,31.24,31.32,31.23,31.29,197481.2724
2005-06-08 12:25:00,31.28,31.36,31.28,31.35,176310.93258061016,31.28,31.36,31.28,31.35,176310.9326
2005-06-08 12:30:00,31.34,31.35,31.27,31.3,135707.30648138098,31.34,31.35,31.27,31.3,135707.3065
2005-06-08 12:35:00,31.31,31.31,31.25,31.28,132884.59450656825,31.31,31.31,31.25,31.28,132884.5945
2005-06-08 12:40:00,31.29,31.32,31.26,31.26,68613.61415698621,31.29,31.32,31.26,31.26,68613.6142
2005-06-08 12:45:00,31.27,31.28,31.13,31.21,147866.6811421127,31.27,31.28,31.13,31.21,147866.6811
2005-06-08 12:50:00,31.13,31.15,31.0,31.03,145912.49592878082,31.13,31.15,31.0,31.03,145912.4959
2005-06-08 12:55:00,31.02,31.05,30.93,30.95,102160.4603191836,31.02,31.05,30.93,30.95,102160.4603
2005-06-08 13:00:00,30.94,30.95,30.88,30.94,103137.55292584954,30.94,30.95,30.88,30.94,103137.5529
2005-06-08 13:05:00,30.93,31.04,30.93,31.04,95537.9437628922,30.93,31.04,30.93,31.04,95537.9438
2005-06-08 13:10:00,31.04,31.11,31.03,31.11,101400.49940288786,31.04,31.11,31.03,31.11,101400.4994
2005-06-08 13:15:00,31.11,31.18,31.11,31.16,93692.32439474542,31.11,31.18,31.11,31.16,93692.3244
2005-06-08 13:20:00,31.15,31.15,31.05,31.11,73281.94549994572,31.15,31.15,31.05,31.11,73281.9455
2005-06-08 13:25:00,31.11,31.11,31.06,31.07,28227.11974812724,31.11,31.11,31.06,31.07,28227.1197
2005-06-08 13:30:00,31.07,31.09,31.04,31.06,54174.35674736728,31.07,31.09,31.04,31.06,54174.3567
2005-06-08 13:35:00,31.07,31.09,31.04,31.06,43317.7722288568,31.07,31.09,31.04,31.06,43317.7722
2005-06-08 13:40:00,31.06,31.06,31.03,31.04,96515.03636955816,31.06,31.06,31.03,31.04,96515.0364
2005-06-08 13:45:00,31.04,31.04,30.87,30.88,128541.96069916405,31.04,31.04,30.87,30.88,128541.9607
2005-06-08 13:50:00,30.88,30.91,30.86,30.89,117359.67864509826,30.88,30.91,30.86,30.89,117359.6786
2005-06-08 13:55:00,30.88,30.9,30.84,30.87,134078.8188036044,30.88,30.9,30.84,30.87,134078.8188
2005-06-08 14:00:00,30.87,30.87,30.7,30.71,335034.1982412333,30.87,30.87,30.7,30.71,335034.1982
2005-06-08 14:05:00,30.7,30.81,30.69,30.8,197915.535772446,30.7,30.81,30.69,30.8,197915.5358
2005-06-08 14:10:00,30.8,30.87,30.76,30.81,205406.57909021823,30.8,30.87,30.76,30.81,205406.5791
2005-06-08 14:15:00,30.86,30.87,30.81,30.81,91086.7441103029,30.86,30.87,30.81,30.81,91086.7441
2005-06-08 14:20:00,30.82,30.88,30.82,30.84,48420.36695255672,30.82,30.88,30.82,30.84,48420.367
2005-06-08 14:25:00,30.86,30.86,30.79,30.8,43534.90391922701,30.86,30.86,30.79,30.8,43534.9039
2005-06-08 14:30:00,30.8,30.81,30.76,30.76,49614.59124959288,30.8,30.81,30.76,30.76,49614.5912
2005-06-08 14:35:00,30.76,30.8,30.72,30.77,112582.78145695364,30.76,30.8,30.72,30.77,112582.7815
2005-06-08 14:40:00,30.76,30.76,30.63,30.71,198675.49668874167,30.76,30.76,30.63,30.71,198675.4967
2005-06-08 14:45:00,30.71,30.72,30.64,30.64,80121.59374660732,30.71,30.72,30.64,30.64,80121.5937
2005-06-08 14:50:00,30.64,30.65,30.58,30.62,140918.467050266,30.64,30.65,30.58,30.62,140918.4671
2005-06-08 14:55:00,30.62,30.64,30.56,30.56,155032.0269243296,30.62,30.64,30.56,30.56,155032.0269
2005-06-08 15:00:00,30.58,30.6,30.56,30.57,108891.54272066009,30.58,30.6,30.56,30.57,108891.5427
2005-06-08 15:05:00,30.56,30.65,30.56,30.64,41255.02117033981,30.56,30.65,30.56,30.64,41255.0212
2005-06-08 15:10:00,30.64,30.64,30.6,30.62,58191.29301921616,30.64,30.64,30.6,30.62,58191.293
2005-06-08 15:15:00,30.62,30.64,30.62,30.64,98577.78742807511,30.62,30.64,30.62,30.64,98577.7874
2005-06-08 15:20:00,30.64,30.7,30.63,30.68,107588.75257843884,30.64,30.7,30.63,30.68,107588.7526
2005-06-08 15:25:00,30.69,30.77,30.69,30.75,124416.45858213009,30.69,30.77,30.69,30.75,124416.4586
2005-06-08 15:30:00,30.74,30.76,30.7,30.72,153294.97340136793,30.74,30.76,30.7,30.72,153294.9734
2005-06-08 15:35:00,30.72,30.72,30.62,30.64,167408.53327543155,30.72,30.72,30.62,30.64,167408.5333
2005-06-08 15:40:00,30.64,30.73,30.63,30.67,177288.0251872761,30.64,30.73,30.63,30.67,177288.0252
2005-06-08 15:45:00,30.67,30.76,30.66,30.74,113559.8740636196,30.67,30.76,30.66,30.74,113559.8741
2005-06-08 15:50:00,30.74,30.76,30.68,30.71,242318.96645315384,30.74,30.76,30.68,30.71,242318.9665
2005-06-08 15:55:00,30.69,30.76,30.68,30.71,489414.8300944523,30.69,30.76,30.68,30.71,489414.8301
2005-06-09 09:30:00,31.08,31.28,30.98,31.28,353273.26023233094,31.08,31.28,30.98,31.28,353273.2602
2005-06-09 09:35:00,31.28,31.56,31.23,31.5,448485.5064596678,31.28,31.56,31.23,31.5,448485.5065
2005-06-09 09:40:00,31.52,31.96,31.49,31.84,530235.5878840517,31.52,31.96,31.49,31.84,530235.5879
2005-06-09 09:45:00,31.84,31.9,31.74,31.77,346107.914450114,31.84,31.9,31.74,31.77,346107.9145
2005-06-09 09:50:00,31.77,31.87,31.65,31.68,258712.40907610467,31.77,31.87,31.65,31.68,258712.4091
2005-06-09 09:55:00,31.68,31.76,31.45,31.57,345999.3486049289,31.68,31.76,31.45,31.57,345999.3486
2005-06-09 10:00:00,31.56,31.63,31.42,31.5,254369.77526870047,31.56,31.63,31.42,31.5,254369.7753
2005-06-09 10:05:00,31.51,31.58,31.38,31.52,229616.7625664966,31.51,31.58,31.38,31.52,229616.7626
2005-06-09 10:10:00,31.52,31.6,31.5,31.54,206057.9741613289,31.52,31.6,31.5,31.54,206057.9742
2005-06-09 10:15:00,31.55,31.58,31.46,31.53,277277.1686027576,31.55,31.58,31.46,31.53,277277.1686
2005-06-09 10:20:00,31.52,31.54,31.49,31.5,76647.48670068396,31.52,31.54,31.49,31.5,76647.4867
2005-06-09 10:25:00,31.5,31.5,31.37,31.49,99554.88003474109,31.5,31.5,31.37,31.49,99554.88
2005-06-09 10:30:00,31.47,31.49,31.45,31.47,42666.377157746174,31.47,31.49,31.45,31.47,42666.3772
2005-06-09 10:35:00,31.46,31.49,31.42,31.44,81967.21311475411,31.46,31.49,31.42,31.44,81967.2131
2005-06-09 10:40:00,31.43,31.44,31.32,31.36,113451.30821843448,31.43,31.44,31.32,31.36,113451.3082
2005-06-09 10:45:00,31.36,31.46,31.36,31.46,59168.385625882096,31.36,31.46,31.36,31.46,59168.3856
2005-06-09 10:50:00,31.46,31.65,31.46,31.65,173705.35229616764,31.46,31.65,31.46,31.65,173705.3523
2005-06-09 10:55:00,31.64,31.82,31.64,31.8,165020.08468135924,31.64,31.82,31.64,31.8,165020.0847
2005-06-09 11:00:00,31.79,31.92,31.54,31.76,218868.7438931712,31.79,31.92,31.54,31.76,218868.7439
2005-06-09 11:05:00,31.75,31.86,31.65,31.82,60471.17576810336,31.75,31.86,31.65,31.82,60471.1758
2005-06-09 11:10:00,31.83,31.88,31.8,31.87,117359.67864509826,31.83,31.88,31.8,31.87,117359.6786
2005-06-09 11:15:00,31.87,32.01,31.87,31.97,190533.05829985888,31.87,32.01,31.87,31.97,190533.0583
2005-06-09 11:20:00,31.97,32.05,31.96,32.05,92606.66594289435,31.97,32.05,31.96,32.05,92606.6659
2005-06-09 11:25:00,32.05,32.11,32.03,32.05,109217.2402562154,32.05,32.11,32.03,32.05,109217.2403
2005-06-09 11:30:00,32.05,32.15,31.82,32.13,216154.5977635436,32.05,32.15,31.82,32.13,216154.5978
2005-06-09 11:35:00,32.14,32.22,32.13,32.16,136792.964933232,32.14,32.22,32.13,32.16,136792.9649
2005-06-09 11:40:00,32.16,32.34,32.07,32.14,241016.17631093253,32.16,32.34,32.07,32.14,241016.1763
2005-06-09 11:45:00,32.15,32.28,32.11,32.18,160026.05580284444,32.15,32.28,32.11,32.18,160026.0558
2005-06-09 11:50:00,32.19,32.28,32.18,32.21,95755.0754532624,32.19,32.28,32.18,32.21,95755.0755
2005-06-09 11:55:00,32.21,32.36,32.21,32.32,169145.58679839323,32.21,32.36,32.21,32.32,169145.5868
2005-06-09 12:00:00,32.33,32.94,32.24,32.93,686461.8391054175,32.33,32.94,32.24,32.93,686461.8391
2005-06-09 12:05:00,32.93,33.41,32.28,32.91,1271631.7446531325,32.93,33.41,32.28,32.91,1271631.7447
2005-06-09 12:10:00,32.91,33.05,32.83,32.88,544674.8452936707,32.91,33.05,32.83,32.88,544674.8453
2005-06-09 12:15:00,32.87,32.93,32.59,32.64,507653.8920855499,32.87,32.93,32.59,32.64,507653.8921
2005-06-09 12:20:00,32.65,32.98,32.58,32.98,270546.0862012811,32.65,32.98,32.58,32.98,270546.0862
2005-06-09 12:25:00,32.98,33.15,32.97,33.07,389859.9500597112,32.98,33.15,32.97,33.07,389859.9501
2005-06-09 12:30:00,33.03,33.49,32.98,33.46,593746.607317338,33.03,33.49,32.98,33.46,593746.6073
2005-06-09 12:35:00,33.45,33.53,32.87,32.96,552057.3227662578,33.45,33.53,32.87,32.96,552057.3228
2005-06-09 12:40:00,32.93,33.1,32.84,32.91,394419.7155574856,32.93,33.1,32.84,32.91,394419.7156
2005-06-09 12:45:00,32.91,33.01,32.73,32.8,277711.431983498,32.91,33.01,32.73,32.8,277711.432
2005-06-09 12:50:00,32.8,32.96,32.7,32.88,266963.4133101726,32.8,32.96,32.7,32.88,266963.4133
2005-06-09 12:55:00,32.86,32.94,32.68,32.77,180327.868852459,32.86,32.94,32.68,32.77,180327.8689
2005-06-09 13:00:00,32.77,32.86,32.69,32.82,224622.73368798176,32.77,32.86,32.69,32.82,224622.7337
2005-06-09 13:05:00,32.81,32.82,32.68,32.79,77950.27684290522,32.81,32.82,32.68,32.79,77950.2768
2005-06-09 13:10:00,32.79,32.81,32.75,32.78,43643.46976441212,32.79,32.81,32.75,32.78,43643.4698
2005-06-09 13:15:00,32.77,32.79,32.61,32.64,88481.16382586039,32.77,32.79,32.61,32.64,88481.1638
2005-06-09 13:20:00,32.64,32.64,32.48,32.56,177830.85441320162,32.64,32.64,32.48,32.56,177830.8544
2005-06-09 13:25:00,32.57,32.69,32.57,32.68,121485.18076213224,32.57,32.69,32.57,32.68,121485.1808
2005-06-09 13:30:00,32.68,32.75,32.66,32.72,181304.96145912496,32.68,32.75,32.66,32.72,181304.9615
2005-06-09 13:35:00,32.72,32.96,32.72,32.85,129844.7508413853,32.72,32.96,32.72,32.85,129844.7508
2005-06-09 13:40:00,32.86,32.96,32.85,32.9,77190.31592660949,32.86,32.96,32.85,32.9,77190.3159
2005-06-09 13:45:00,32.89,32.89,32.75,32.77,83161.43741179025,32.89,32.89,32.75,32.77,83161.4374
2005-06-09 13:50:00,32.76,32.77,32.59,32.61,85007.05677993703,32.76,32.77,32.59,32.61,85007.0568
2005-06-09 13:55:00,32.62,32.71,32.59,32.69,69047.87753772663,32.62,32.71,32.59,32.69,69047.8775
2005-06-09 14:00:00,32.7,32.73,32.66,32.68,100749.10433177724,32.7,32.73,32.66,32.68,100749.1043
2005-06-09 14:05:00,32.69,32.7,32.57,32.61,95537.9437628922,32.69,32.7,32.57,32.61,95537.9438
2005-06-09 14:10:00,32.6,32.76,32.6,32.74,111931.386385843,32.6,32.76,32.6,32.74,111931.3864
2005-06-09 14:15:00,32.75,32.78,32.63,32.78,30724.13418738465,32.75,32.78,32.63,32.78,30724.1342
2005-06-09 14:20:00,32.78,32.81,32.65,32.69,58625.55639995658,32.78,32.81,32.65,32.69,58625.5564
2005-06-09 14:25:00,32.71,32.9,32.7,32.86,75996.09162957333,32.71,32.9,32.7,32.86,75996.0916
2005-06-09 14:30:00,32.86,32.88,32.77,32.84,60145.47823254804,32.86,32.88,32.77,32.84,60145.4782
2005-06-09 14:35:00,32.84,32.84,32.78,32.83,31484.09510368038,32.84,32.84,32.78,32.83,31484.0951
2005-06-09 14:40:00,32.84,33.0,32.84,32.98,173596.78645098253,32.84,33.0,32.84,32.98,173596.7865
2005-06-09 14:45:00,32.98,33.1,32.98,32.99,91195.309955488,32.98,33.1,32.98,32.99,91195.31
2005-06-09 14:50:00,32.98,33.04,32.98,33.01,43100.640538486594,32.98,33.04,32.98,33.01,43100.6405
2005-06-09 14:55:00,33.02,33.02,32.9,32.98,81424.38388882858,33.02,33.02,32.9,32.98,81424.3839
2005-06-09 15:00:00,32.98,33.01,32.9,32.98,81315.81804364348,32.98,33.01,32.9,32.98,81315.818
2005-06-09 15:05:00,32.97,32.98,32.93,32.96,68722.18000217131,32.97,32.98,32.93,32.96,68722.18
2005-06-09 15:10:00,32.97,33.0,32.94,33.0,101834.76278362828,32.97,33.0,32.94,33.0,101834.7628
2005-06-09 15:15:00,33.0,33.09,32.99,33.09,125284.98534361093,33.0,33.09,32.99,33.09,125284.9853
2005-06-09 15:20:00,33.08,33.09,32.99,32.99,78275.97437846054,33.08,33.09,32.99,32.99,78275.9744
2005-06-09 15:25:00,32.99,33.01,32.89,32.9,72521.98458364999,32.99,33.01,32.89,32.9,72521.9846
2005-06-09 15:30:00,32.9,32.91,32.84,32.85,160786.01671914017,32.9,32.91,32.84,32.85,160786.0167
2005-06-09 15:35:00,32.86,32.89,32.85,32.87,92389.53425252416,32.86,32.89,32.85,32.87,92389.5343
2005-06-09 15:40:00,32.87,32.88,32.7,32.72,205840.84247095865,32.87,32.88,32.7,32.72,205840.8425
2005-06-09 15:45:00,32.72,32.72,32.47,32.51,245793.0734990772,32.72,32.72,32.47,32.51,245793.0735
2005-06-09 15:50:00,32.5,32.52,32.24,32.27,426446.6398870915,32.5,32.52,32.24,32.27,426446.6399
2005-06-09 15:55:00,32.27,32.42,32.23,32.33,538160.8945825644,32.27,32.42,32.23,32.33,538160.8946
2005-06-10 09:30:00,32.79,32.82,32.49,32.59,276082.94430572144,32.79,32.82,32.49,32.59,276082.9443
2005-06-10 09:35:00,32.6,32.66,32.43,32.58,133970.2529584193,32.6,32.66,32.43,32.58,133970.253
2005-06-10 09:40:00,32.54,32.56,32.47,32.5,81967.21311475411,32.54,32.56,32.47,32.5,81967.2131
2005-06-10 09:45:00,32.47,32.65,32.45,32.58,172728.2596895017,32.47,32.65,32.45,32.58,172728.2597
2005-06-10 09:50:00,32.59,32.64,32.41,32.48,94126.58777548584,32.59,32.64,32.41,32.48,94126.5878
2005-06-10 09:55:00,32.51,32.57,32.32,32.39,100206.2751058517,32.51,32.57,32.32,32.39,100206.2751
2005-06-10 10:00:00,32.4,32.46,32.39,32.4,86092.71523178808,32.4,32.46,32.39,32.4,86092.7152
2005-06-10 10:05:00,32.4,32.46,32.29,32.29,76104.65747475844,32.4,32.46,32.29,32.29,76104.6575
2005-06-10 10:10:00,32.3,32.36,32.24,32.32,116708.28357398765,32.3,32.36,32.24,32.32,116708.2836
2005-06-10 10:15:00,32.3,32.43,32.3,32.35,154272.06600803387,32.3,32.43,32.3,32.35,154272.066
2005-06-10 10:20:00,32.34,32.4,32.32,32.39,25512.97361849962,32.34,32.4,32.32,32.39,25512.9736
2005-06-10 10:25:00,32.4,32.52,32.35,32.44,81424.38388882858,32.4,32.52,32.35,32.44,81424.3839
2005-06-10 10:30:00,32.43,32.49,32.38,32.44,42449.24546737597,32.43,32.49,32.38,32.44,42449.2455
2005-06-10 10:35:00,32.44,32.49,32.4,32.43,93366.6268591901,32.44,32.49,32.4,32.43,93366.6269
2005-06-10 10:40:00,32.43,32.52,32.42,32.48,77733.14515253501,32.43,32.52,32.42,32.48,77733.1452
2005-06-10 10:45:00,32.48,32.51,32.38,32.42,68179.35077624579,32.48,32.51,32.38,32.42,68179.3508
2005-06-10 10:50:00,32.4,32.46,32.4,32.4,28009.98805775703,32.4,32.46,32.4,32.4,28009.9881
2005-06-10 10:55:00,32.4,32.42,32.33,32.33,48420.36695255672,32.4,32.42,32.33,32.33,48420.367
2005-06-10 11:00:00,32.33,32.45,32.33,32.33,27141.4612962762,32.33,32.45,32.33,32.33,27141.4613
2005-06-10 11:05:00,32.33,32.35,32.32,32.32,14547.82325480404,32.33,32.35,32.32,32.32,14547.8233
2005-06-10 11:10:00,32.31,32.33,32.3,32.31,33221.14862664206,32.31,32.33,32.3,32.31,33221.1486
2005-06-10 11:15:00,32.31,32.31,32.25,32.26,45489.0891325589,32.31,32.31,32.25,32.26,45489.0891
2005-06-10 11:20:00,32.27,32.31,32.26,32.27,43534.90391922701,32.27,32.31,32.26,32.27,43534.9039
2005-06-10 11:25:00,32.28,32.31,32.26,32.27,37780.91412441646,32.28,32.31,32.26,32.27,37780.9141
2005-06-10 11:30:00,32.28,32.29,32.26,32.28,23667.35425035284,32.28,32.29,32.26,32.28,23667.3543
2005-06-10 11:35:00,32.28,32.29,32.23,32.27,57539.89794810553,32.28,32.29,32.23,32.27,57539.8979
2005-06-10 11:40:00,32.27,32.28,32.23,32.25,39192.27011182282,32.27,32.28,32.23,32.25,39192.2701
2005-06-10 11:45:00,32.24,32.28,32.24,32.26,50917.38139181414,32.24,32.28,32.24,32.26,50917.3814
2005-06-10 11:50:00,32.25,32.27,32.24,32.24,20301.8130496146,32.25,32.27,32.24,32.24,20301.813
2005-06-10 11:55:00,32.26,32.26,32.23,32.24,64596.67788513734,32.26,32.26,32.23,32.24,64596.6779
2005-06-10 12:00:00,32.24,32.25,32.18,32.2,127999.13147323852,32.24,32.25,32.18,32.2,127999.1315
2005-06-10 12:05:00,32.18,32.21,32.09,32.11,85875.58354141787,32.18,32.21,32.09,32.11,85875.5835
2005-06-10 12:10:00,32.11,32.19,32.1,32.19,62533.92682662035,32.11,32.19,32.1,32.19,62533.9268
2005-06-10 12:15:00,32.19,32.19,32.01,32.02,56019.97611551406,32.19,32.19,32.01,32.02,56019.9761
2005-06-10 12:20:00,32.03,32.04,32.0,32.01,51568.77646292477,32.03,32.04,32.0,32.01,51568.7765
2005-06-10 12:25:00,32.01,32.01,31.91,31.91,49723.157094777984,32.01,32.01,31.91,31.91,49723.1571
2005-06-10 12:30:00,31.92,31.99,31.92,31.99,58734.12224514168,31.92,31.99,31.92,31.99,58734.1222
2005-06-10 12:35:00,31.99,32.05,31.96,32.05,51460.21061773966,31.99,32.05,31.96,32.05,51460.2106
2005-06-10 12:40:00,32.05,32.14,32.05,32.12,38975.13842145261,32.05,32.14,32.05,32.12,38975.1384
2005-06-10 12:45:00,32.13,32.16,32.13,32.14,28552.817283682554,32.13,32.16,32.13,32.14,28552.8173
2005-06-10 12:50:00,32.14,32.19,32.14,32.16,36912.38736293562,32.14,32.19,32.14,32.16,36912.3874
2005-06-10 12:55:00,32.16,32.17,32.16,32.16,14547.82325480404,32.16,32.17,32.16,32.16,14547.8233
2005-06-10 13:00:00,32.16,32.16,32.08,32.1,34849.63630441863,32.16,32.16,32.08,32.1,34849.6363
2005-06-10 13:05:00,32.09,32.12,32.08,32.1,8033.872543697753,32.09,32.12,32.08,32.1,8033.8725
2005-06-10 13:10:00,32.1,32.13,32.08,32.11,13679.296493323202,32.1,32.13,32.08,32.11,13679.2965
2005-06-10 13:15:00,32.11,32.11,32.09,32.11,9770.92606665943,32.11,32.11,32.09,32.11,9770.9261
2005-06-10 13:20:00,32.11,32.12,32.05,32.06,18999.022907393333,32.11,32.12,32.05,32.06,18999.0229
2005-06-10 13:25:00,32.07,32.11,32.05,32.1,22364.564108131584,32.07,32.11,32.05,32.1,22364.5641
2005-06-10 13:30:00,32.1,32.16,32.1,32.15,14004.994028878516,32.1,32.16,32.1,32.15,14004.994
2005-06-10 13:35:00,32.16,32.17,32.15,32.16,16610.57431332103,32.16,32.17,32.15,32.16,16610.5743
2005-06-10 13:40:00,32.16,32.17,32.16,32.16,10965.150363695582,32.16,32.17,32.16,32.16,10965.1504
2005-06-10 13:45:00,32.17,32.2,32.16,32.18,11942.242970361523,32.17,32.2,32.16,32.18,11942.243
2005-06-10 13:50:00,32.17,32.18,32.1,32.16,21170.33981109543,32.17,32.18,32.1,32.16,21170.3398
2005-06-10 13:55:00,32.16,32.16,32.14,32.16,5862.555639995658,32.16,32.16,32.14,32.16,5862.5556
2005-06-10 14:00:00,32.16,32.17,32.16,32.16,8251.004234067963,32.16,32.17,32.16,32.16,8251.0042
2005-06-10 14:05:00,32.16,32.17,32.05,32.08,16067.745087395506,32.16,32.17,32.05,32.08,16067.7451
2005-06-10 14:10:00,32.09,32.16,32.09,32.16,11290.847899250895,32.09,32.16,32.09,32.16,11290.8479
2005-06-10 14:15:00,32.16,32.16,32.15,32.16,6513.950711106286,32.16,32.16,32.15,32.16,6513.9507
2005-06-10 14:20:00,32.16,32.19,32.15,32.18,19433.28628813376,32.16,32.19,32.15,32.18,19433.2863
2005-06-10 14:25:00,32.18,32.18,32.1,32.1,23775.920095537946,32.18,32.18,32.1,32.1,23775.9201
2005-06-10 14:30:00,32.1,32.19,32.1,32.15,31918.3584844208,32.1,32.19,32.1,32.15,31918.3585
2005-06-10 14:35:00,32.16,32.16,32.12,32.16,18999.022907393333,32.16,32.16,32.12,32.16,18999.0229
2005-06-10 14:40:00,32.15,32.18,32.12,32.16,15742.04755184019,32.15,32.18,32.12,32.16,15742.0476
2005-06-10 14:45:00,32.16,32.17,32.1,32.14,54065.790902182176,32.16,32.17,32.1,32.14,54065.7909
2005-06-10 14:50:00,32.14,32.24,32.08,32.08,99012.05080881556,32.14,32.24,32.08,32.08,99012.0508
2005-06-10 14:55:00,32.08,32.13,32.07,32.13,28661.38312886766,32.08,32.13,32.07,32.13,28661.3831
2005-06-10 15:00:00,32.12,32.18,32.12,32.17,25838.671154054937,32.12,32.18,32.12,32.17,25838.6712
2005-06-10 15:05:00,32.17,32.23,32.16,32.2,23884.48594072305,32.17,32.23,32.16,32.2,23884.4859
2005-06-10 15:10:00,32.2,32.24,32.2,32.2,21061.773965910324,32.2,32.24,32.2,32.2,21061.774
2005-06-10 15:15:00,32.2,32.24,32.2,32.24,28878.51481923787,32.2,32.24,32.2,32.24,28878.5148
2005-06-10 15:20:00,32.23,32.24,32.2,32.2,24861.578547388992,32.23,32.24,32.2,32.2,24861.5785
2005-06-10 15:25:00,32.21,32.24,32.2,32.24,37020.95320812073,32.21,32.24,32.2,32.24,37020.9532
2005-06-10 15:30:00,32.24,32.24,32.21,32.24,60579.74161328846,32.24,32.24,32.21,32.24,60579.7416
2005-06-10 15:35:00,32.23,32.24,32.23,32.23,22798.827488872,32.23,32.24,32.23,32.23,22798.8275
2005-06-10 15:40:00,32.22,32.25,32.22,32.23,69265.00922809684,32.22,32.25,32.22,32.23,69265.0092
2005-06-10 15:45:00,32.23,32.28,32.23,32.26,69156.44338291173,32.23,32.28,32.23,32.26,69156.4434
2005-06-10 15:50:00,32.26,32.29,32.24,32.27,101074.80186733254,32.26,32.29,32.24,32.27,101074.8019
2005-06-10 15:55:00,32.26,32.29,32.23,32.29,146346.75930952124,32.26,32.29,32.23,32.29,146346.7593
2005-06-13 09:30:00,32.17,32.33,32.03,32.24,283139.72424275323,32.17,32.33,32.03,32.24,283139.7242
2005-06-13 09:35:00,32.23,32.34,32.21,32.32,137770.05753989794,32.23,32.34,32.21,32.32,137770.0575
2005-06-13 09:40:00,32.33,32.33,32.22,32.25,99663.44587992618,32.33,32.33,32.22,32.25,99663.4459
2005-06-13 09:45:00,32.24,32.28,32.24,32.24,88589.7296710455,32.24,32.28,32.24,32.24,88589.7297
2005-06-13 09:50:00,32.24,32.26,32.01,32.03,327868.85245901643,32.24,32.26,32.01,32.03,327868.8525
2005-06-13 09:55:00,32.03,32.04,31.87,32.0,163934.42622950822,32.03,32.04,31.87,32.0,163934.4262
2005-06-13 10:00:00,32.0,32.1,31.97,31.98,204429.4864835523,32.0,32.1,31.97,31.98,204429.4865
2005-06-13 10:05:00,31.98,31.99,31.76,31.82,107154.4891976984,31.98,31.99,31.76,31.82,107154.4892
2005-06-13 10:10:00,31.82,31.86,31.73,31.75,131038.97513842146,31.82,31.86,31.73,31.75,131038.9751
2005-06-13 10:15:00,31.75,31.78,31.75,31.76,63619.58527847139,31.75,31.78,31.75,31.76,63619.5853
2005-06-13 10:20:00,31.76,31.87,31.75,31.87,86309.8469221583,31.76,31.87,31.75,31.87,86309.8469
2005-06-13 10:25:00,31.86,31.87,31.81,31.86,88698.2955162306,31.86,31.87,31.81,31.86,88698.2955
2005-06-13 10:30:00,31.85,32.01,31.85,31.98,68613.61415698621,31.85,32.01,31.85,31.98,68613.6142
2005-06-13 10:35:00,31.97,32.12,31.95,32.03,82835.73987623493,31.97,32.12,31.95,32.03,82835.7399
2005-06-13 10:40:00,32.02,32.1,31.99,32.08,47009.010965150366,32.02,32.1,31.99,32.08,47009.011
2005-06-13 10:45:00,32.1,32.15,32.02,32.1,50374.55216588861,32.1,32.15,32.02,32.1,50374.5522
2005-06-13 10:50:00,32.09,32.13,31.97,32.0,26815.76376072088,32.09,32.13,31.97,32.0,26815.7638
2005-06-13 10:55:00,32.05,32.07,32.01,32.07,16284.876777765716,32.05,32.07,32.01,32.07,16284.8768
2005-06-13 11:00:00,32.07,32.08,32.05,32.08,19650.417978503963,32.07,32.08,32.05,32.08,19650.418
2005-06-13 11:05:00,32.07,32.15,32.07,32.09,48854.63033329714,32.07,32.15,32.07,32.09,48854.6303
2005-06-13 11:10:00,32.11,32.11,32.03,32.09,16936.271848876346,32.11,32.11,32.03,32.09,16936.2718
2005-06-13 11:15:00,32.07,32.13,32.07,32.1,25187.276082944307,32.07,32.13,32.07,32.1,25187.2761
2005-06-13 11:20:00,32.11,32.12,32.08,32.12,18239.0619910976,32.11,32.12,32.08,32.12,18239.062
2005-06-13 11:25:00,32.1,32.11,32.05,32.05,21604.60319183585,32.1,32.11,32.05,32.05,21604.6032
2005-06-13 11:30:00,32.04,32.09,32.03,32.05,43209.2063836717,32.04,32.09,32.03,32.05,43209.2064
2005-06-13 11:35:00,32.05,32.13,32.05,32.1,18130.496145912497,32.05,32.13,32.05,32.1,18130.4961
2005-06-13 11:40:00,32.1,32.14,32.09,32.14,21713.169037020954,32.1,32.14,32.09,32.14,21713.169
2005-06-13 11:45:00,32.14,32.17,32.11,32.16,20084.681359244383,32.14,32.17,32.11,32.16,20084.6814
2005-06-13 11:50:00,32.16,32.17,32.16,32.17,23124.52502442732,32.16,32.17,32.16,32.17,23124.525
2005-06-13 11:55:00,32.17,32.17,32.09,32.14,17153.403539246552,32.17,32.17,32.09,32.14,17153.4035
2005-06-13 12:00:00,32.15,32.17,32.15,32.16,3582.6728911084574,32.15,32.17,32.15,32.16,3582.6729
2005-06-13 12:05:00,32.15,32.16,32.11,32.15,12593.638041472152,32.15,32.16,32.11,32.15,12593.638
2005-06-13 12:10:00,32.15,32.18,32.14,32.17,24644.446857018786,32.15,32.18,32.14,32.17,24644.4469
2005-06-13 12:15:00,32.16,32.16,32.13,32.15,18021.930300727392,32.16,32.16,32.13,32.15,18021.9303
2005-06-13 12:20:00,32.15,32.16,32.13,32.15,35609.597220714364,32.15,32.16,32.13,32.15,35609.5972
2005-06-13 12:25:00,32.15,32.18,32.14,32.18,21821.73488220606,32.15,32.18,32.14,32.18,21821.7349
2005-06-13 12:30:00,32.18,32.19,32.17,32.19,18999.022907393333,32.18,32.19,32.17,32.19,18999.0229
2005-06-13 12:35:00,32.2,32.22,32.11,32.14,26924.329605905983,32.2,32.22,32.11,32.14,26924.3296
2005-06-13 12:40:00,32.12,32.17,32.11,32.15,33655.41200738248,32.12,32.17,32.11,32.15,33655.412
2005-06-13 12:45:00,32.15,32.16,32.12,32.13,13896.42818369341,32.15,32.16,32.12,32.13,13896.4282
2005-06-13 12:50:00,32.14,32.16,32.13,32.15,31158.39756812507,32.14,32.16,32.13,32.15,31158.3976
2005-06-13 12:55:00,32.13,32.15,32.13,32.14,24644.446857018786,32.13,32.15,32.13,32.14,24644.4469
2005-06-13 13:00:00,32.15,32.15,32.11,32.12,11290.847899250895,32.15,32.15,32.11,32.12,11290.8479
2005-06-13 13:05:00,32.12,32.16,32.12,32.13,12267.940505916838,32.12,32.16,32.12,32.13,12267.9405
2005-06-13 13:10:00,32.13,32.13,32.05,32.07,38540.87504071219,32.13,32.13,32.05,32.07,38540.875
2005-06-13 13:15:00,32.07,32.1,32.05,32.1,44946.25990663337,32.07,32.1,32.05,32.1,44946.2599
2005-06-13 13:20:00,32.1,32.11,32.09,32.11,21821.73488220606,32.1,32.11,32.09,32.11,21821.7349
2005-06-13 13:25:00,32.1,32.12,32.08,32.1,15199.218325914668,32.1,32.12,32.08,32.1,15199.2183
2005-06-13 13:30:00,32.1,32.1,32.05,32.07,17261.969384431657,32.1,32.1,32.05,32.07,17261.9694
2005-06-13 13:35:00,32.07,32.08,32.06,32.07,5102.5947236999245,32.07,32.08,32.06,32.07,5102.5947
2005-06-13 13:40:00,32.06,32.06,32.04,32.04,12267.940505916838,32.06,32.06,32.04,32.04,12267.9405
2005-06-13 13:45:00,32.03,32.03,32.01,32.01,37889.47996960156,32.03,32.03,32.01,32.01,37889.48
2005-06-13 13:50:00,32.02,32.03,31.97,32.03,68939.31169254152,32.02,32.03,31.97,32.03,68939.3117
2005-06-13 13:55:00,32.03,32.03,31.94,31.95,17370.535229616762,32.03,32.03,31.94,31.95,17370.5352
2005-06-13 14:00:00,31.95,31.99,31.93,31.96,20844.642275540114,31.95,31.99,31.93,31.96,20844.6423
2005-06-13 14:05:00,31.96,32.06,31.95,32.05,52220.17153403539,31.96,32.06,31.95,32.05,52220.1715
2005-06-13 14:10:00,32.05,32.05,31.96,31.99,13462.164802952992,32.05,32.05,31.96,31.99,13462.1648
2005-06-13 14:15:00,31.99,32.02,31.98,32.0,12267.940505916838,31.99,32.02,31.98,32.0,12267.9405
2005-06-13 14:20:00,32.01,32.04,31.98,32.04,24970.144392574097,32.01,32.04,31.98,32.04,24970.1444
2005-06-13 14:25:00,32.03,32.05,32.03,32.03,7708.175008142439,32.03,32.05,32.03,32.03,7708.175
2005-06-13 14:30:00,32.04,32.05,32.01,32.03,15633.481706655088,32.04,32.05,32.01,32.03,15633.4817
2005-06-13 14:35:00,32.03,32.05,32.02,32.03,35066.76799478884,32.03,32.05,32.02,32.03,35066.768
2005-06-13 14:40:00,32.03,32.05,32.02,32.05,22907.393334057106,32.03,32.05,32.02,32.05,22907.3933
2005-06-13 14:45:00,32.05,32.05,32.01,32.02,18890.45706220823,32.05,32.05,32.01,32.02,18890.4571
2005-06-13 14:50:00,32.01,32.04,32.01,32.02,20736.07643035501,32.01,32.04,32.01,32.02,20736.0764
2005-06-13 14:55:00,32.02,32.04,32.01,32.01,38106.61165997177,32.02,32.04,32.01,32.01,38106.6117
2005-06-13 15:00:00,32.01,32.01,31.89,31.91,29638.4757355336,32.01,32.01,31.89,31.91,29638.4757
2005-06-13 15:05:00,31.91,32.0,31.91,31.99,27901.422212571924,31.91,32.0,31.91,31.99,27901.4222
2005-06-13 15:10:00,31.99,32.0,31.98,32.0,14222.125719248725,31.99,32.0,31.98,32.0,14222.1257
2005-06-13 15:15:00,32.0,32.01,31.92,31.98,61665.40006513951,32.0,32.01,31.92,31.98,61665.4001
2005-06-13 15:20:00,31.99,32.05,31.99,32.04,47877.537726631206,31.99,32.05,31.99,32.04,47877.5377
2005-06-13 15:25:00,32.05,32.07,32.04,32.06,47117.57681033547,32.05,32.07,32.04,32.06,47117.5768
2005-06-13 15:30:00,32.07,32.07,32.03,32.04,47334.70850070568,32.07,32.07,32.03,32.04,47334.7085
2005-06-13 15:35:00,32.03,32.09,32.03,32.09,56128.54196069916,32.03,32.09,32.03,32.09,56128.542
2005-06-13 15:40:00,32.09,32.09,32.06,32.08,48311.801107371626,32.09,32.09,32.06,32.08,48311.8011
2005-06-13 15:45:00,32.08,32.1,32.08,32.09,74910.4331777223,32.08,32.1,32.08,32.09,74910.4332
2005-06-13 15:50:00,32.09,32.13,32.09,32.13,87938.33459993487,32.09,32.13,32.09,32.13,87938.3346
2005-06-13 15:55:00,32.12,32.13,32.04,32.04,102811.85539029422,32.12,32.13,32.04,32.04,102811.8554
2005-06-14 09:30:00,32.01,32.2,31.79,31.82,211486.26642058408,32.01,32.2,31.79,31.82,211486.2664
2005-06-14 09:35:00,31.82,31.96,31.72,31.79,95537.9437628922,31.82,31.96,31.72,31.79,95537.9438
2005-06-14 09:40:00,31.79,31.99,31.79,31.99,86526.9786125285,31.79,31.99,31.79,31.99,86526.9786
2005-06-14 09:45:00,31.99,32.02,31.96,31.97,60471.17576810336,31.99,32.02,31.96,31.97,60471.1758
2005-06-14 09:50:00,31.97,31.97,31.7,31.75,91412.4416458582,31.97,31.97,31.7,31.75,91412.4416
2005-06-14 09:55:00,31.74,31.87,31.71,31.77,56454.23949625448,31.74,31.87,31.71,31.77,56454.2395
2005-06-14 10:00:00,31.77,31.77,31.55,31.56,107263.05504288353,31.77,31.77,31.55,31.56,107263.055
2005-06-14 10:05:00,31.56,31.62,31.56,31.62,135055.91141027035,31.56,31.62,31.56,31.62,135055.9114
2005-06-14 10:10:00,31.62,31.72,31.61,31.69,89023.99305178592,31.62,31.72,31.61,31.69,89023.9931
2005-06-14 10:15:00,31.69,31.71,31.67,31.69,74259.03810661167,31.69,31.71,31.67,31.69,74259.0381
2005-06-14 10:20:00,31.69,31.71,31.67,31.7,68287.9166214309,31.69,31.71,31.67,31.7,68287.9166
2005-06-14 10:25:00,31.7,31.78,31.7,31.73,78384.54022364564,31.7,31.78,31.7,31.73,78384.5402
2005-06-14 10:30:00,31.72,31.82,31.69,31.79,94235.15362067094,31.72,31.82,31.69,31.79,94235.1536
2005-06-14 10:35:00,31.79,31.81,31.73,31.79,55151.449354033226,31.79,31.81,31.73,31.79,55151.4494
2005-06-14 10:40:00,31.8,31.87,31.69,31.87,151232.22234285093,31.8,31.87,31.69,31.87,151232.2223
2005-06-14 10:45:00,31.87,31.9,31.69,31.89,44186.29899033765,31.87,31.9,31.69,31.89,44186.299
2005-06-14 10:50:00,31.89,31.93,31.89,31.89,49506.025404407774,31.89,31.93,31.89,31.89,49506.0254
2005-06-14 10:55:00,31.89,31.9,31.81,31.86,58516.99055477147,31.89,31.9,31.81,31.86,58516.9906
2005-06-14 11:00:00,31.85,31.85,31.81,31.83,61882.53175550972,31.85,31.85,31.81,31.83,61882.5318
2005-06-14 11:05:00,31.83,31.83,31.79,31.8,36586.68982738031,31.83,31.83,31.79,31.8,36586.6898
2005-06-14 11:10:00,31.81,31.87,31.8,31.86,35283.89968515905,31.81,31.87,31.8,31.86,35283.8997
2005-06-14 11:15:00,31.86,31.89,31.83,31.88,27032.895451091088,31.86,31.89,31.83,31.88,27032.8955
2005-06-14 11:20:00,31.88,31.9,31.85,31.87,25838.671154054937,31.88,31.9,31.85,31.87,25838.6712
2005-06-14 11:25:00,31.87,31.88,31.84,31.85,47009.010965150366,31.87,31.88,31.84,31.85,47009.011
2005-06-14 11:30:00,31.85,32.28,31.85,32.15,396699.5983063728,31.85,32.28,31.85,32.15,396699.5983
2005-06-14 11:35:00,32.16,32.24,31.96,32.0,247855.8245575942,32.16,32.24,31.96,32.0,247855.8246
2005-06-14 11:40:00,32.02,32.1,31.96,32.03,84138.5300184562,32.02,32.1,31.96,32.03,84138.53
2005-06-14 11:45:00,32.04,32.05,32.0,32.03,43426.33807404191,32.04,32.05,32.0,32.03,43426.3381
2005-06-14 11:50:00,32.04,32.04,31.99,32.01,34198.241233308,32.04,32.04,31.99,32.01,34198.2412
2005-06-14 11:55:00,32.01,32.05,32.0,32.05,32135.49017479101,32.01,32.05,32.0,32.05,32135.4902
2005-06-14 12:00:00,32.05,32.05,32.02,32.05,27032.895451091088,32.05,32.05,32.02,32.05,27032.8955
2005-06-14 12:05:00,32.05,32.09,32.05,32.08,36152.42644663989,32.05,32.09,32.05,32.08,36152.4264
2005-06-14 12:10:00,32.09,32.1,32.05,32.08,19867.549668874173,32.09,32.1,32.05,32.08,19867.5497
2005-06-14 12:15:00,32.08,32.11,32.08,32.11,16067.745087395506,32.08,32.11,32.08,32.11,16067.7451
2005-06-14 12:20:00,32.11,32.11,32.06,32.08,19650.417978503963,32.11,32.11,32.06,32.08,19650.418
2005-06-14 12:25:00,32.08,32.15,32.07,32.15,35826.728911084574,32.08,32.15,32.07,32.15,35826.7289
2005-06-14 12:30:00,32.14,32.15,32.11,32.11,14547.82325480404,32.14,32.15,32.11,32.11,14547.8233
2005-06-14 12:35:00,32.1,32.11,32.05,32.05,17587.666919986972,32.1,32.11,32.05,32.05,17587.6669
2005-06-14 12:40:00,32.05,32.07,32.04,32.07,15416.350016284878,32.05,32.07,32.04,32.07,15416.35
2005-06-14 12:45:00,32.09,32.12,32.07,32.12,10965.150363695582,32.09,32.12,32.07,32.12,10965.1504
2005-06-14 12:50:00,32.13,32.19,32.1,32.19,37889.47996960156,32.13,32.19,32.1,32.19,37889.48
2005-06-14 12:55:00,32.19,32.19,32.15,32.15,17913.364455542287,32.19,32.19,32.15,32.15,17913.3645
2005-06-14 13:00:00,32.15,32.15,32.03,32.03,26707.197915535773,32.15,32.15,32.03,32.03,26707.1979
2005-06-14 13:05:00,32.03,32.13,32.03,32.1,18999.022907393333,32.03,32.13,32.03,32.1,18999.0229
2005-06-14 13:10:00,32.1,32.1,32.07,32.08,19976.11551405928,32.1,32.1,32.07,32.08,19976.1155
2005-06-14 13:15:00,32.08,32.11,32.06,32.06,55260.01519921833,32.08,32.11,32.06,32.06,55260.0152
2005-06-14 13:20:00,32.07,32.15,32.06,32.14,34415.37292367821,32.07,32.15,32.06,32.14,34415.3729
2005-06-14 13:25:00,32.13,32.14,32.09,32.14,27684.29052220172,32.13,32.14,32.09,32.14,27684.2905
2005-06-14 13:30:00,32.13,32.22,32.12,32.2,57322.76625773532,32.13,32.22,32.12,32.2,57322.7663
2005-06-14 13:35:00,32.21,32.25,32.2,32.23,127347.73640212788,32.21,32.25,32.2,32.23,127347.7364
2005-06-14 13:40:00,32.23,32.3,32.19,32.2,93800.89023993052,32.23,32.3,32.19,32.2,93800.8902
2005-06-14 13:45:00,32.2,32.25,32.13,32.13,118771.0346325046,32.2,32.25,32.13,32.13,118771.0346
2005-06-14 13:50:00,32.12,32.14,32.08,32.13,91412.4416458582,32.12,32.14,32.08,32.13,91412.4416
2005-06-14 13:55:00,32.12,32.14,32.09,32.13,44294.86483552275,32.12,32.14,32.09,32.13,44294.8648
2005-06-14 14:00:00,32.13,32.15,32.11,32.13,23124.52502442732,32.13,32.15,32.11,32.13,23124.525
2005-06-14 14:05:00,32.12,32.12,32.09,32.1,16502.008468135926,32.12,32.12,32.09,32.1,16502.0085
2005-06-14 14:10:00,32.09,32.17,32.09,32.17,32569.75355553143,32.09,32.17,32.09,32.17,32569.7536
2005-06-14 14:15:00,32.16,32.18,32.11,32.14,24101.61763109326,32.16,32.18,32.11,32.14,24101.6176
2005-06-14 14:20:00,32.13,32.14,32.11,32.13,19650.417978503963,32.13,32.14,32.11,32.13,19650.418
2005-06-14 14:25:00,32.11,32.13,32.05,32.08,30289.87080664423,32.11,32.13,32.05,32.08,30289.8708
2005-06-14 14:30:00,32.09,32.1,31.83,31.93,111605.6888502877,32.09,32.1,31.83,31.93,111605.6889
2005-06-14 14:35:00,31.93,32.0,31.93,31.97,29638.4757355336,31.93,32.0,31.93,31.97,29638.4757
2005-06-14 14:40:00,31.97,31.98,31.93,31.95,25621.539463684727,31.97,31.98,31.93,31.95,25621.5395
2005-06-14 14:45:00,31.96,32.02,31.94,31.98,32569.75355553143,31.96,32.02,31.94,31.98,32569.7536
2005-06-14 14:50:00,31.97,32.01,31.96,32.01,34741.070459233524,31.97,32.01,31.96,32.01,34741.0705
2005-06-14 14:55:00,31.99,32.0,31.97,31.99,22581.69579850179,31.99,32.0,31.97,31.99,22581.6958
2005-06-14 15:00:00,31.98,32.04,31.98,32.04,38106.61165997177,31.98,32.04,31.98,32.04,38106.6117
2005-06-14 15:05:00,32.03,32.1,32.01,32.08,37672.34827923135,32.03,32.1,32.01,32.08,37672.3483
2005-06-14 15:10:00,32.08,32.1,31.99,32.1,36586.68982738031,32.08,32.1,31.99,32.1,36586.6898
2005-06-14 15:15:00,32.09,32.11,32.05,32.09,64596.67788513734,32.09,32.11,32.05,32.09,64596.6779
2005-06-14 15:20:00,32.09,32.17,32.07,32.1,59819.780696992726,32.09,32.17,32.07,32.1,59819.7807
2005-06-14 15:25:00,32.09,32.11,32.05,32.06,53957.22505699707,32.09,32.11,32.05,32.06,53957.2251
2005-06-14 15:30:00,32.05,32.06,31.99,32.01,51785.90815329498,32.05,32.06,31.99,32.01,51785.9082
2005-06-14 15:35:00,32.01,32.02,31.97,31.98,34415.37292367821,32.01,32.02,31.97,31.98,34415.3729
2005-06-14 15:40:00,31.97,32.01,31.97,32.0,37672.34827923135,31.97,32.01,31.97,32.0,37672.3483
2005-06-14 15:45:00,31.99,32.02,31.97,32.01,51785.90815329498,31.99,32.02,31.97,32.01,51785.9082
2005-06-14 15:50:00,32.01,32.05,31.99,32.03,72087.72120290957,32.01,32.05,31.99,32.03,72087.7212
2005-06-14 15:55:00,32.02,32.03,31.94,32.02,123982.19520138964,32.02,32.03,31.94,32.02,123982.1952
2005-06-15 09:30:00,32.33,32.33,31.84,32.0,131364.67267397678,32.33,32.33,31.84,32.0,131364.6727
2005-06-15 09:35:00,31.99,32.22,31.99,32.03,43426.33807404191,31.99,32.22,31.99,32.03,43426.3381
2005-06-15 09:40:00,32.02,32.12,32.02,32.08,68505.0483118011,32.02,32.12,32.02,32.08,68505.0483
2005-06-15 09:45:00,32.08,32.09,32.03,32.06,21278.90565628053,32.08,32.09,32.03,32.06,21278.9057
2005-06-15 09:50:00,32.06,32.16,32.05,32.16,45271.95744218869,32.06,32.16,32.05,32.16,45271.9574
2005-06-15 09:55:00,32.16,32.26,32.16,32.21,66116.59971772881,32.16,32.26,32.16,32.21,66116.5997
2005-06-15 10:00:00,32.21,32.24,32.16,32.24,23341.65671479753,32.21,32.24,32.16,32.24,23341.6567
2005-06-15 10:05:00,32.24,32.24,32.11,32.12,31375.52925849528,32.24,32.24,32.11,32.12,31375.5293
2005-06-15 10:10:00,32.1,32.19,32.07,32.17,37129.51905330584,32.1,32.19,32.07,32.17,37129.5191
2005-06-15 10:15:00,32.19,32.19,32.07,32.09,32352.62186516122,32.19,32.19,32.07,32.09,32352.6219
2005-06-15 10:20:00,32.09,32.12,32.04,32.08,24210.18347627836,32.09,32.12,32.04,32.08,24210.1835
2005-06-15 10:25:00,32.08,32.13,32.05,32.1,22473.12995331669,32.08,32.13,32.05,32.1,22473.13
2005-06-15 10:30:00,32.13,32.13,32.03,32.05,47009.010965150366,32.13,32.13,32.03,32.05,47009.011
2005-06-15 10:35:00,32.06,32.09,32.04,32.06,29747.041580718706,32.06,32.09,32.04,32.06,29747.0416
2005-06-15 10:40:00,32.07,32.1,32.05,32.08,9228.096840733906,32.07,32.1,32.05,32.08,9228.0968
2005-06-15 10:45:00,32.09,32.09,32.03,32.07,25404.40777331452,32.09,32.09,32.03,32.07,25404.4078
2005-06-15 10:50:00,32.06,32.06,31.97,32.0,29421.344045163394,32.06,32.06,31.97,32.0,29421.344
2005-06-15 10:55:00,32.0,32.0,31.96,31.98,15742.04755184019,32.0,32.0,31.96,31.98,15742.0476
2005-06-15 11:00:00,31.98,31.98,31.96,31.98,21930.300727391164,31.98,31.98,31.96,31.98,21930.3007
2005-06-15 11:05:00,31.98,32.0,31.96,32.0,20301.8130496146,31.98,32.0,31.96,32.0,20301.813
2005-06-15 11:10:00,31.98,32.0,31.96,31.97,14764.95494517425,31.98,32.0,31.96,31.97,14764.9549
2005-06-15 11:15:00,31.97,31.98,31.92,31.94,39843.66518293345,31.97,31.98,31.92,31.94,39843.6652
2005-06-15 11:20:00,31.93,32.05,31.93,31.97,58842.68809032679,31.93,32.05,31.93,31.97,58842.6881
2005-06-15 11:25:00,31.96,32.06,31.95,32.06,58951.25393551189,31.96,32.06,31.95,32.06,58951.2539
2005-06-15 11:30:00,32.05,32.15,32.0,32.11,196069.9164042992,32.05,32.15,32.0,32.11,196069.9164
2005-06-15 11:35:00,32.11,32.18,32.0,32.18,126587.77548583216,32.11,32.18,32.0,32.18,126587.7755
2005-06-15 11:40:00,32.17,32.3,32.11,32.15,157529.04136358702,32.17,32.3,32.11,32.15,157529.0414
2005-06-15 11:45:00,32.16,32.16,32.02,32.02,61448.2683747693,32.16,32.16,32.02,32.02,61448.2684
2005-06-15 11:50:00,32.02,32.05,32.01,32.02,48854.63033329714,32.02,32.05,32.01,32.02,48854.6303
2005-06-15 11:55:00,32.03,32.03,31.93,31.93,62208.22929106504,32.03,32.03,31.93,31.93,62208.2293
2005-06-15 12:00:00,31.93,31.99,31.93,31.97,20518.944739984803,31.93,31.99,31.93,31.97,20518.9447
2005-06-15 12:05:00,31.97,32.05,31.96,32.01,30832.700032569755,31.97,32.05,31.96,32.01,30832.7
2005-06-15 12:10:00,32.01,32.03,31.99,32.02,27792.85636738682,32.01,32.03,31.99,32.02,27792.8564
2005-06-15 12:15:00,32.04,32.04,32.01,32.02,14004.994028878516,32.04,32.04,32.01,32.02,14004.994
2005-06-15 12:20:00,32.02,32.04,31.97,31.98,29312.77819997829,32.02,32.04,31.97,31.98,29312.7782
2005-06-15 12:25:00,31.98,31.99,31.97,31.97,18890.45706220823,31.98,31.99,31.97,31.97,18890.4571
2005-06-15 12:30:00,31.97,32.05,31.97,32.05,31592.660948865487,31.97,32.05,31.97,32.05,31592.6609
2005-06-15 12:35:00,32.04,32.05,32.02,32.05,32895.45109108675,32.04,32.05,32.02,32.05,32895.4511
2005-06-15 12:40:00,32.05,32.05,32.02,32.02,9336.662685919013,32.05,32.05,32.02,32.02,9336.6627
2005-06-15 12:45:00,32.03,32.08,32.02,32.04,34523.938768863314,32.03,32.08,32.02,32.04,34523.9388
2005-06-15 12:50:00,32.04,32.05,31.98,32.01,24101.61763109326,32.04,32.05,31.98,32.01,24101.6176
2005-06-15 12:55:00,31.99,32.03,31.99,32.02,15742.04755184019,31.99,32.03,31.99,32.02,15742.0476
2005-06-15 13:00:00,32.03,32.03,32.02,32.02,21496.037346650744,32.03,32.03,32.02,32.02,21496.0373
2005-06-15 13:05:00,32.02,32.05,32.02,32.05,22907.393334057106,32.02,32.05,32.02,32.05,22907.3933
2005-06-15 13:10:00,32.04,32.05,32.04,32.04,4885.463033329715,32.04,32.05,32.04,32.04,4885.463
2005-06-15 13:15:00,32.04,32.04,32.02,32.02,11399.413744436,32.04,32.04,32.02,32.02,11399.4137
2005-06-15 13:20:00,32.02,32.04,32.02,32.04,17913.364455542287,32.02,32.04,32.02,32.04,17913.3645
2005-06-15 13:25:00,32.05,32.05,32.04,32.05,8142.438388882858,32.05,32.05,32.04,32.05,8142.4384
2005-06-15 13:30:00,32.05,32.05,32.02,32.02,16176.31093258061,32.05,32.05,32.02,32.02,16176.3109
2005-06-15 13:35:00,32.02,32.03,31.96,31.98,16719.140158506136,32.02,32.03,31.96,31.98,16719.1402
2005-06-15 13:40:00,31.98,32.07,31.97,32.05,48203.23526218652,31.98,32.07,31.97,32.05,48203.2353
2005-06-15 13:45:00,32.05,32.05,32.04,32.05,10530.886982955162,32.05,32.05,32.04,32.05,10530.887
2005-06-15 13:50:00,32.05,32.11,32.04,32.09,21713.169037020954,32.05,32.11,32.04,32.09,21713.169
2005-06-15 13:55:00,32.11,32.14,32.09,32.12,36695.25567256541,32.11,32.14,32.09,32.12,36695.2557
2005-06-15 14:00:00,32.12,32.13,32.07,32.13,27792.85636738682,32.12,32.13,32.07,32.13,27792.8564
2005-06-15 14:05:00,32.13,32.13,32.11,32.13,10313.755292584952,32.13,32.13,32.11,32.13,10313.7553
2005-06-15 14:10:00,32.13,32.36,32.13,32.3,137010.0966236022,32.13,32.36,32.13,32.3,137010.0966
2005-06-15 14:15:00,32.31,32.56,32.29,32.55,198024.1016176311,32.31,32.56,32.29,32.55,198024.1016
2005-06-15 14:20:00,32.55,32.56,32.33,32.38,89132.55889697102,32.55,32.56,32.33,32.38,89132.5589
2005-06-15 14:25:00,32.37,32.47,32.32,32.46,106068.83074584736,32.37,32.47,32.32,32.46,106068.8307
2005-06-15 14:30:00,32.47,32.5,32.38,32.39,71762.02366735425,32.47,32.5,32.38,32.39,71762.0237
2005-06-15 14:35:00,32.38,32.43,32.34,32.38,79361.63283031159,32.38,32.43,32.34,32.38,79361.6328
2005-06-15 14:40:00,32.37,32.38,32.33,32.36,28118.55390294213,32.37,32.38,32.33,32.36,28118.5539
2005-06-15 14:45:00,32.36,32.43,32.35,32.4,41580.71870589512,32.36,32.43,32.35,32.4,41580.7187
2005-06-15 14:50:00,32.4,32.43,32.36,32.36,22690.261643686896,32.4,32.43,32.36,32.36,22690.2616
2005-06-15 14:55:00,32.37,32.38,32.29,32.3,27250.02714146129,32.37,32.38,32.29,32.3,27250.0271
2005-06-15 15:00:00,32.3,32.34,32.25,32.25,41472.15286071002,32.3,32.34,32.25,32.25,41472.1529
2005-06-15 15:05:00,32.25,32.29,32.25,32.27,49831.72293996309,32.25,32.29,32.25,32.27,49831.7229
2005-06-15 15:10:00,32.28,32.29,32.24,32.27,47443.27434589079,32.28,32.29,32.24,32.27,47443.2743
2005-06-15 15:15:00,32.25,32.26,32.22,32.23,62208.22929106504,32.25,32.26,32.22,32.23,62208.2293
2005-06-15 15:20:00,32.24,32.25,32.21,32.23,67093.69232439475,32.24,32.25,32.21,32.23,67093.6923
2005-06-15 15:25:00,32.24,32.25,32.2,32.22,51025.94723699924,32.24,32.25,32.2,32.22,51025.9472
2005-06-15 15:30:00,32.22,32.28,32.17,32.24,82944.30572142004,32.22,32.28,32.17,32.24,82944.3057
2005-06-15 15:35:00,32.24,32.24,32.17,32.18,45814.78666811421,32.24,32.24,32.17,32.18,45814.7867
2005-06-15 15:40:00,32.18,32.23,32.17,32.21,51134.51308218435,32.18,32.23,32.17,32.21,51134.5131
2005-06-15 15:45:00,32.19,32.28,32.17,32.2,52328.737379220496,32.19,32.28,32.17,32.2,52328.7374
2005-06-15 15:50:00,32.2,32.25,32.2,32.23,61014.00499402888,32.2,32.25,32.2,32.23,61014.005
2005-06-15 15:55:00,32.22,32.26,32.2,32.26,77733.14515253501,32.22,32.26,32.2,32.26,77733.1452
2005-06-16 09:30:00,32.59,32.61,32.42,32.51,172836.8255346868,32.59,32.61,32.42,32.51,172836.8255
2005-06-16 09:35:00,32.5,32.67,32.49,32.67,82075.77895993921,32.5,32.67,32.49,32.67,82075.779
2005-06-16 09:40:00,32.66,32.67,32.56,32.58,75778.95993920312,32.66,32.67,32.56,32.58,75778.9599
2005-06-16 09:45:00,32.57,32.67,32.56,32.63,54825.75181847791,32.57,32.67,32.56,32.63,54825.7518
2005-06-16 09:50:00,32.66,32.7,32.61,32.63,59276.9514710672,32.66,32.7,32.61,32.63,59276.9515
2005-06-16 09:55:00,32.63,32.66,32.55,32.57,45380.52328737379,32.63,32.66,32.55,32.57,45380.5233
2005-06-16 10:00:00,32.57,32.65,32.56,32.63,42340.67962219086,32.57,32.65,32.56,32.63,42340.6796
2005-06-16 10:05:00,32.63,32.63,32.58,32.59,38758.0067310824,32.63,32.63,32.58,32.59,38758.0067
2005-06-16 10:10:00,32.59,32.71,32.56,32.7,73933.34057105635,32.59,32.71,32.56,32.7,73933.3406
2005-06-16 10:15:00,32.7,32.82,32.69,32.75,99229.18249918576,32.7,32.82,32.69,32.75,99229.1825
2005-06-16 10:20:00,32.75,32.78,32.75,32.76,37672.34827923135,32.75,32.78,32.75,32.76,37672.3483
2005-06-16 10:25:00,32.76,32.79,32.73,32.76,114754.09836065574,32.76,32.79,32.73,32.76,114754.0984
2005-06-16 10:30:00,32.76,32.8,32.67,32.68,67853.65324069049,32.76,32.8,32.67,32.68,67853.6532
2005-06-16 10:35:00,32.68,33.08,32.68,33.08,122679.4050591684,32.68,33.08,32.68,33.08,122679.4051
2005-06-16 10:40:00,33.08,33.13,33.02,33.11,111714.2546954728,33.08,33.13,33.02,33.11,111714.2547
2005-06-16 10:45:00,33.11,33.15,33.0,33.0,84464.22755401151,33.11,33.15,33.0,33.0,84464.2276
2005-06-16 10:50:00,33.0,33.04,32.87,32.97,68505.0483118011,33.0,33.04,32.87,32.97,68505.0483
2005-06-16 10:55:00,32.97,32.98,32.91,32.95,28769.948974052764,32.97,32.98,32.91,32.95,28769.949
2005-06-16 11:00:00,32.95,32.96,32.85,32.91,64162.41450439692,32.95,32.96,32.85,32.91,64162.4145
2005-06-16 11:05:00,32.91,32.94,32.86,32.93,90435.34903919228,32.91,32.94,32.86,32.93,90435.349
2005-06-16 11:10:00,32.94,32.98,32.87,32.94,37998.04581478667,32.94,32.98,32.87,32.94,37998.0458
2005-06-16 11:15:00,32.92,32.95,32.9,32.91,17044.837694061447,32.92,32.95,32.9,32.91,17044.8377
2005-06-16 11:20:00,32.92,33.06,32.9,33.03,82835.73987623493,32.92,33.06,32.9,33.03,82835.7399
2005-06-16 11:25:00,33.03,33.1,33.0,33.01,86526.9786125285,33.03,33.1,33.0,33.01,86526.9786
2005-06-16 11:30:00,33.01,33.06,32.91,32.91,73173.37965476062,33.01,33.06,32.91,32.91,73173.3797
2005-06-16 11:35:00,32.91,32.99,32.91,32.95,67745.08739550538,32.91,32.99,32.91,32.95,67745.0874
2005-06-16 11:40:00,32.95,32.95,32.8,32.9,97166.43144066876,32.95,32.95,32.8,32.9,97166.4314
2005-06-16 11:45:00,32.9,32.92,32.86,32.87,16827.70600369124,32.9,32.92,32.86,32.87,16827.706
2005-06-16 11:50:00,32.87,32.88,32.85,32.86,13245.033112582782,32.87,32.88,32.85,32.86,13245.0331
2005-06-16 11:55:00,32.86,32.88,32.86,32.87,23884.48594072305,32.86,32.88,32.86,32.87,23884.4859
2005-06-16 12:00:00,32.86,32.86,32.79,32.79,48311.801107371626,32.86,32.86,32.79,32.79,48311.8011
2005-06-16 12:05:00,32.79,32.82,32.75,32.81,26055.802844425143,32.79,32.82,32.75,32.81,26055.8028
2005-06-16 12:10:00,32.82,32.84,32.65,32.66,51351.64477255456,32.82,32.84,32.65,32.66,51351.6448
2005-06-16 12:15:00,32.66,32.72,32.66,32.68,24535.88101183368,32.66,32.72,32.66,32.68,24535.881
2005-06-16 12:20:00,32.71,32.76,32.7,32.76,24644.446857018786,32.71,32.76,32.7,32.76,24644.4469
2005-06-16 12:25:00,32.76,32.8,32.76,32.8,16393.44262295082,32.76,32.8,32.76,32.8,16393.4426
2005-06-16 12:30:00,32.79,32.82,32.75,32.75,14656.389099989145,32.79,32.82,32.75,32.75,14656.3891
2005-06-16 12:35:00,32.75,32.94,32.75,32.86,15416.350016284878,32.75,32.94,32.75,32.86,15416.35
2005-06-16 12:40:00,32.86,32.94,32.83,32.88,18021.930300727392,32.86,32.94,32.83,32.88,18021.9303
2005-06-16 12:45:00,32.86,32.97,32.86,32.91,29095.64650960808,32.86,32.97,32.86,32.91,29095.6465
2005-06-16 12:50:00,32.89,32.93,32.89,32.9,6948.214091846705,32.89,32.93,32.89,32.9,6948.2141
2005-06-16 12:55:00,32.9,33.1,32.88,33.01,115622.62512213658,32.9,33.1,32.88,33.01,115622.6251
2005-06-16 13:00:00,33.04,33.32,33.01,33.16,515904.89631961787,33.04,33.32,33.01,33.16,515904.8963
2005-06-16 13:05:00,33.14,33.16,32.98,33.01,175768.10335468463,33.14,33.16,32.98,33.01,175768.1034
2005-06-16 13:10:00,33.0,33.03,32.93,33.02,94886.54869178156,33.0,33.03,32.93,33.02,94886.5487
2005-06-16 13:15:00,33.02,33.02,32.96,32.96,26490.066225165563,33.02,33.02,32.96,32.96,26490.0662
2005-06-16 13:20:00,32.96,33.09,32.95,33.06,76756.05254586907,32.96,33.09,32.95,33.06,76756.0525
2005-06-16 13:25:00,33.06,33.07,32.98,33.03,24318.749321463467,33.06,33.07,32.98,33.03,24318.7493
2005-06-16 13:30:00,33.01,33.12,33.0,33.11,47660.406036261,33.01,33.12,33.0,33.11,47660.406
2005-06-16 13:35:00,33.11,33.15,32.99,33.04,65030.94126587776,33.11,33.15,32.99,33.04,65030.9413
2005-06-16 13:40:00,33.04,33.04,32.96,33.02,27792.85636738682,33.04,33.04,32.96,33.02,27792.8564
2005-06-16 13:45:00,33.01,33.09,33.01,33.03,38432.30919552709,33.01,33.09,33.01,33.03,38432.3092
2005-06-16 13:50:00,33.03,33.08,33.02,33.05,32244.05601997612,33.03,33.08,33.02,33.05,32244.056
2005-06-16 13:55:00,33.05,33.15,33.05,33.1,57539.89794810553,33.05,33.15,33.05,33.1,57539.8979
2005-06-16 14:00:00,33.11,33.2,33.1,33.18,83052.87156660514,33.11,33.2,33.1,33.18,83052.8716
2005-06-16 14:05:00,33.18,33.23,33.17,33.19,97274.99728585388,33.18,33.23,33.17,33.19,97274.9973
2005-06-16 14:10:00,33.21,33.23,33.19,33.19,109651.50363695582,33.21,33.23,33.19,33.19,109651.5036
2005-06-16 14:15:00,33.2,33.37,33.18,33.27,202258.1695798502,33.2,33.37,33.18,33.27,202258.1696
2005-06-16 14:20:00,33.28,33.3,33.21,33.21,68939.31169254152,33.28,33.3,33.21,33.21,68939.3117
2005-06-16 14:25:00,33.21,33.22,33.2,33.2,32678.319400716537,33.21,33.22,33.2,33.2,32678.3194
2005-06-16 14:30:00,33.21,33.29,33.21,33.25,79470.1986754967,33.21,33.29,33.21,33.25,79470.1987
2005-06-16 14:35:00,33.25,33.29,33.23,33.27,32352.62186516122,33.25,33.29,33.23,33.27,32352.6219
2005-06-16 14:40:00,33.28,33.32,33.25,33.29,64705.24373032244,33.28,33.32,33.25,33.29,64705.2437
2005-06-16 14:45:00,33.29,33.38,33.28,33.33,82292.91065030942,33.29,33.38,33.28,33.33,82292.9107
2005-06-16 14:50:00,33.33,33.37,33.32,33.34,80230.15959179243,33.33,33.37,33.32,33.34,80230.1596
2005-06-16 14:55:00,33.34,33.35,33.32,33.34,49071.76202366736,33.34,33.35,33.32,33.34,49071.762
2005-06-16 15:00:00,33.34,33.35,33.32,33.34,44511.99652589296,33.34,33.35,33.32,33.34,44511.9965
2005-06-16 15:05:00,33.34,33.34,33.3,33.33,102594.723699924,33.34,33.34,33.3,33.33,102594.7237
2005-06-16 15:10:00,33.33,33.33,33.32,33.33,52654.43491477581,33.33,33.33,33.32,33.33,52654.4349
2005-06-16 15:15:00,33.33,33.34,33.31,33.32,87938.33459993487,33.33,33.34,33.31,33.32,87938.3346
2005-06-16 15:20:00,33.32,33.33,33.31,33.31,46683.31342959505,33.32,33.33,33.31,33.31,46683.3134
2005-06-16 15:25:00,33.31,33.33,33.31,33.33,52871.56660514602,33.31,33.33,33.31,33.33,52871.5666
2005-06-16 15:30:00,33.33,33.34,33.29,33.33,135055.91141027035,33.33,33.34,33.29,33.33,135055.9114
2005-06-16 15:35:00,33.33,33.34,33.31,33.33,96189.33883400285,33.33,33.34,33.31,33.33,96189.3388
2005-06-16 15:40:00,33.33,33.34,33.32,33.33,99120.61665400064,33.33,33.34,33.32,33.33,99120.6167
2005-06-16 15:45:00,33.33,33.36,33.33,33.34,180327.868852459,33.33,33.36,33.33,33.34,180327.8689
2005-06-16 15:50:00,33.34,33.39,33.32,33.33,133861.6871132342,33.34,33.39,33.32,33.33,133861.6871
2005-06-16 15:55:00,33.33,33.36,33.28,33.32,407773.3145152535,33.33,33.36,33.28,33.32,407773.3145
2005-06-17 09:30:00,33.33,33.4,32.54,32.86,3068722.1800021715,33.33,33.4,32.54,32.86,3068722.18
2005-06-17 09:35:00,32.88,32.99,32.73,32.75,127347.73640212788,32.88,32.99,32.73,32.75,127347.7364
2005-06-17 09:40:00,32.76,32.81,32.61,32.78,198458.36499837151,32.76,32.81,32.61,32.78,198458.365
2005-06-17 09:45:00,32.78,32.96,32.75,32.94,170339.81109542938,32.78,32.96,32.75,32.94,170339.8111
2005-06-17 09:50:00,32.92,32.96,32.75,32.89,130496.14591249594,32.92,32.96,32.75,32.89,130496.1459
2005-06-17 09:55:00,32.9,32.96,32.85,32.91,95103.68038215178,32.9,32.96,32.85,32.91,95103.6804
2005-06-17 10:00:00,32.9,32.98,32.9,32.93,134078.8188036044,32.9,32.98,32.9,32.93,134078.8188
2005-06-17 10:05:00,32.92,32.93,32.86,32.89,91521.00749104332,32.92,32.93,32.86,32.89,91521.0075
2005-06-17 10:10:00,32.88,32.89,32.75,32.78,100857.67017696232,32.88,32.89,32.75,32.78,100857.6702
2005-06-17 10:15:00,32.77,32.82,32.74,32.78,109325.8061014005,32.77,32.82,32.74,32.78,109325.8061
2005-06-17 10:20:00,32.8,32.86,32.79,32.86,51351.64477255456,32.8,32.86,32.79,32.86,51351.6448
2005-06-17 10:25:00,32.86,32.88,32.85,32.88,30072.73911627402,32.86,32.88,32.85,32.88,30072.7391
2005-06-17 10:30:00,32.87,32.92,32.86,32.91,77950.27684290522,32.87,32.92,32.86,32.91,77950.2768
2005-06-17 10:35:00,32.92,32.94,32.87,32.9,37889.47996960156,32.92,32.94,32.87,32.9,37889.48
2005-06-17 10:40:00,32.89,32.92,32.86,32.9,25730.10530886983,32.89,32.92,32.86,32.9,25730.1053
2005-06-17 10:45:00,32.9,32.91,32.86,32.9,37455.21658886115,32.9,32.91,32.86,32.9,37455.2166
2005-06-17 10:50:00,32.91,32.93,32.86,32.91,61556.834219954406,32.91,32.93,32.86,32.91,61556.8342
2005-06-17 10:55:00,32.91,32.91,32.88,32.89,28987.08066442297,32.91,32.91,32.88,32.89,28987.0807
2005-06-17 11:00:00,32.9,32.94,32.9,32.92,32569.75355553143,32.9,32.94,32.9,32.92,32569.7536
2005-06-17 11:05:00,32.93,32.94,32.91,32.93,40060.79687330366,32.93,32.94,32.91,32.93,40060.7969
2005-06-17 11:10:00,32.92,32.96,32.88,32.89,25404.40777331452,32.92,32.96,32.88,32.89,25404.4078
2005-06-17 11:15:00,32.89,32.93,32.86,32.9,38215.17750515688,32.89,32.93,32.86,32.9,38215.1775
2005-06-17 11:20:00,32.9,32.92,32.87,32.89,34306.807078493104,32.9,32.92,32.87,32.89,34306.8071
2005-06-17 11:25:00,32.9,32.92,32.85,32.85,38649.4408858973,32.9,32.92,32.85,32.85,38649.4409
2005-06-17 11:30:00,32.86,32.9,32.85,32.87,45163.39159700358,32.86,32.9,32.85,32.87,45163.3916
2005-06-17 11:35:00,32.86,32.9,32.86,32.88,52003.03984366518,32.86,32.9,32.86,32.88,52003.0398
2005-06-17 11:40:00,32.88,32.89,32.86,32.87,30507.00249701444,32.88,32.89,32.86,32.87,30507.0025
2005-06-17 11:45:00,32.88,32.9,32.87,32.88,12267.940505916838,32.88,32.9,32.87,32.88,12267.9405
2005-06-17 11:50:00,32.88,32.88,32.86,32.87,18130.496145912497,32.88,32.88,32.86,32.87,18130.4961
2005-06-17 11:55:00,32.87,32.88,32.86,32.88,13353.598957767888,32.87,32.88,32.86,32.88,13353.599
2005-06-17 12:00:00,32.88,32.95,32.88,32.95,19867.549668874173,32.88,32.95,32.88,32.95,19867.5497
2005-06-17 12:05:00,32.93,32.96,32.91,32.96,43534.90391922701,32.93,32.96,32.91,32.96,43534.9039
2005-06-17 12:10:00,32.95,32.98,32.95,32.95,25621.539463684727,32.95,32.98,32.95,32.95,25621.5395
2005-06-17 12:15:00,32.95,32.95,32.94,32.95,7056.77993703181,32.95,32.95,32.94,32.95,7056.7799
2005-06-17 12:20:00,32.95,32.97,32.94,32.95,28661.38312886766,32.95,32.97,32.94,32.95,28661.3831
2005-06-17 12:25:00,32.95,32.95,32.93,32.95,14330.69156443383,32.95,32.95,32.93,32.95,14330.6916
2005-06-17 12:30:00,32.94,32.97,32.94,32.95,22364.564108131584,32.94,32.97,32.94,32.95,22364.5641
2005-06-17 12:35:00,32.95,32.97,32.94,32.94,18239.0619910976,32.95,32.97,32.94,32.94,18239.062
2005-06-17 12:40:00,32.94,32.95,32.9,32.92,34089.675388122894,32.94,32.95,32.9,32.92,34089.6754
2005-06-17 12:45:00,32.93,32.93,32.9,32.9,24101.61763109326,32.93,32.93,32.9,32.9,24101.6176
2005-06-17 12:50:00,32.9,32.94,32.9,32.94,6513.950711106286,32.9,32.94,32.9,32.94,6513.9507
2005-06-17 12:55:00,32.93,32.93,32.91,32.91,12050.80881554663,32.93,32.93,32.91,32.91,12050.8088
2005-06-17 13:00:00,32.92,32.93,32.91,32.91,9988.05775702964,32.92,32.93,32.91,32.91,9988.0578
2005-06-17 13:05:00,32.91,32.93,32.91,32.93,19650.417978503963,32.91,32.93,32.91,32.93,19650.418
2005-06-17 13:10:00,32.93,32.94,32.92,32.93,27358.592986646403,32.93,32.94,32.92,32.93,27358.593
2005-06-17 13:15:00,32.92,32.96,32.91,32.92,38432.30919552709,32.92,32.96,32.91,32.92,38432.3092
2005-06-17 13:20:00,32.92,32.94,32.92,32.93,19216.154597763543,32.92,32.94,32.92,32.93,19216.1546
2005-06-17 13:25:00,32.93,32.93,32.92,32.92,19107.58875257844,32.93,32.93,32.92,32.92,19107.5888
2005-06-17 13:30:00,32.93,32.94,32.87,32.88,88264.03213549018,32.93,32.94,32.87,32.88,88264.0321
2005-06-17 13:35:00,32.89,32.93,32.85,32.87,49940.288785148194,32.89,32.93,32.85,32.87,49940.2888
2005-06-17 13:40:00,32.88,32.93,32.88,32.92,20084.681359244383,32.88,32.93,32.88,32.92,20084.6814
2005-06-17 13:45:00,32.92,32.92,32.85,32.88,33438.28031701227,32.92,32.92,32.85,32.88,33438.2803
2005-06-17 13:50:00,32.88,32.92,32.87,32.91,33221.14862664206,32.88,32.92,32.87,32.91,33221.1486
2005-06-17 13:55:00,32.9,32.9,32.88,32.9,4776.89718814461,32.9,32.9,32.88,32.9,4776.8972
2005-06-17 14:00:00,32.91,32.92,32.88,32.9,42774.94300293128,32.91,32.92,32.88,32.9,42774.943
2005-06-17 14:05:00,32.91,32.92,32.87,32.89,40060.79687330366,32.91,32.92,32.87,32.89,40060.7969
2005-06-17 14:10:00,32.88,32.89,32.87,32.88,41797.85039626533,32.88,32.89,32.87,32.88,41797.8504
2005-06-17 14:15:00,32.87,32.89,32.87,32.89,6622.516556291391,32.87,32.89,32.87,32.89,6622.5166
2005-06-17 14:20:00,32.88,32.9,32.88,32.89,14222.125719248725,32.88,32.9,32.88,32.89,14222.1257
2005-06-17 14:25:00,32.9,32.9,32.86,32.86,65790.9021821735,32.9,32.9,32.86,32.86,65790.9022
2005-06-17 14:30:00,32.86,32.86,32.79,32.82,43752.03560959722,32.86,32.86,32.79,32.82,43752.0356
2005-06-17 14:35:00,32.83,32.84,32.79,32.8,22038.86657257627,32.83,32.84,32.79,32.8,22038.8666
2005-06-17 14:40:00,32.79,32.8,32.72,32.76,74367.60395179677,32.79,32.8,32.72,32.76,74367.604
2005-06-17 14:45:00,32.78,32.81,32.78,32.81,23667.35425035284,32.78,32.81,32.78,32.81,23667.3543
2005-06-17 14:50:00,32.81,32.87,32.75,32.78,49180.32786885246,32.81,32.87,32.75,32.78,49180.3279
2005-06-17 14:55:00,32.79,32.85,32.77,32.84,21278.90565628053,32.79,32.85,32.77,32.84,21278.9057
2005-06-17 15:00:00,32.84,32.88,32.83,32.86,55260.01519921833,32.84,32.88,32.83,32.86,55260.0152
2005-06-17 15:05:00,32.87,32.89,32.86,32.86,36152.42644663989,32.87,32.89,32.86,32.86,36152.4264
2005-06-17 15:10:00,32.87,32.88,32.83,32.86,27901.422212571924,32.87,32.88,32.83,32.86,27901.4222
2005-06-17 15:15:00,32.86,32.86,32.8,32.85,41363.587015524914,32.86,32.86,32.8,32.85,41363.587
2005-06-17 15:20:00,32.85,32.97,32.83,32.97,47334.70850070568,32.85,32.97,32.83,32.97,47334.7085
2005-06-17 15:25:00,32.97,33.02,32.96,33.02,65248.07295624797,32.97,33.02,32.96,33.02,65248.073
2005-06-17 15:30:00,33.02,33.1,33.01,33.1,126913.47302138749,33.02,33.1,33.01,33.1,126913.473
2005-06-17 15:35:00,33.1,33.13,33.04,33.05,99880.5775702964,33.1,33.13,33.04,33.05,99880.5776
2005-06-17 15:40:00,33.05,33.09,33.04,33.07,75344.6965584627,33.05,33.09,33.04,33.07,75344.6966
2005-06-17 15:45:00,33.07,33.09,33.0,33.0,84898.49093475193,33.07,33.09,33.0,33.0,84898.4909
2005-06-17 15:50:00,33.0,33.02,32.96,32.99,120833.7856910216,33.0,33.02,32.96,32.99,120833.7857
2005-06-17 15:55:00,32.99,33.15,32.92,33.14,295950.4939745956,32.99,33.15,32.92,33.14,295950.494
2005-06-20 09:30:00,32.98,33.1,32.98,33.04,130713.27760286616,32.98,33.1,32.98,33.04,130713.2776
2005-06-20 09:35:00,33.01,33.16,33.0,33.13,65573.77049180328,33.01,33.16,33.0,33.13,65573.7705
2005-06-20 09:40:00,33.14,33.36,33.09,33.32,77950.27684290522,33.14,33.36,33.09,33.32,77950.2768
2005-06-20 09:45:00,33.33,33.44,33.31,33.39,121159.48322657692,33.33,33.44,33.31,33.39,121159.4832
2005-06-20 09:50:00,33.39,33.44,33.33,33.43,37129.51905330584,33.39,33.44,33.33,33.43,37129.5191
2005-06-20 09:55:00,33.41,33.45,33.35,33.43,34523.938768863314,33.41,33.45,33.35,33.43,34523.9388
2005-06-20 10:00:00,33.41,33.42,33.25,33.29,36478.1239821952,33.41,33.42,33.25,33.29,36478.124
2005-06-20 10:05:00,33.29,33.29,32.99,32.99,78927.36944957117,33.29,33.29,32.99,32.99,78927.3694
2005-06-20 10:10:00,33.01,33.1,32.98,33.06,51351.64477255456,33.01,33.1,32.98,33.06,51351.6448
2005-06-20 10:15:00,33.03,33.09,33.03,33.06,19541.85213331886,33.03,33.09,33.03,33.06,19541.8521
2005-06-20 10:20:00,33.07,33.08,33.01,33.01,58734.12224514168,33.07,33.08,33.01,33.01,58734.1222
2005-06-20 10:25:00,33.01,33.04,32.99,33.02,22907.393334057106,33.01,33.04,32.99,33.02,22907.3933
2005-06-20 10:30:00,33.03,33.13,32.99,32.99,44620.562371078064,33.03,33.13,32.99,32.99,44620.5624
2005-06-20 10:35:00,33.02,33.1,33.0,33.09,65465.20464661818,33.02,33.1,33.0,33.09,65465.2046
2005-06-20 10:40:00,33.1,33.1,33.05,33.07,41689.28455108023,33.1,33.1,33.05,33.07,41689.2846
2005-06-20 10:45:00,33.07,33.1,33.07,33.08,31484.09510368038,33.07,33.1,33.07,33.08,31484.0951
2005-06-20 10:50:00,33.08,33.1,33.0,33.06,53088.69829551623,33.08,33.1,33.0,33.06,53088.6983
2005-06-20 10:55:00,33.05,33.1,33.05,33.08,52871.56660514602,33.05,33.1,33.05,33.08,52871.5666
2005-06-20 11:00:00,33.08,33.15,33.07,33.14,70024.97014439257,33.08,33.15,33.07,33.14,70024.9701
2005-06-20 11:05:00,33.13,33.16,33.09,33.16,26381.50037998045,33.13,33.16,33.09,33.16,26381.5004
2005-06-20 11:10:00,33.15,33.16,33.1,33.11,41906.41624145044,33.15,33.16,33.1,33.11,41906.4162
2005-06-20 11:15:00,33.11,33.11,33.0,33.1,48094.669417001416,33.11,33.11,33.0,33.1,48094.6694
2005-06-20 11:20:00,33.08,33.09,32.98,33.06,28444.25143849745,33.08,33.09,32.98,33.06,28444.2514
2005-06-20 11:25:00,33.06,33.06,32.98,33.03,23124.52502442732,33.06,33.06,32.98,33.03,23124.525
2005-06-20 11:30:00,33.03,33.05,33.01,33.02,11073.716208880687,33.03,33.05,33.01,33.02,11073.7162
2005-06-20 11:35:00,33.02,33.03,32.98,33.01,17696.232765172077,33.02,33.03,32.98,33.01,17696.2328
2005-06-20 11:40:00,33.0,33.05,33.0,33.03,35392.465530344154,33.0,33.05,33.0,33.03,35392.4655
2005-06-20 11:45:00,33.04,33.04,33.0,33.0,7925.306698512648,33.04,33.04,33.0,33.0,7925.3067
2005-06-20 11:50:00,32.99,33.04,32.93,33.04,59494.08316143741,32.99,33.04,32.93,33.04,59494.0832
2005-06-20 11:55:00,33.05,33.11,33.0,33.05,71110.62859624362,33.05,33.11,33.0,33.05,71110.6286
2005-06-20 12:00:00,33.05,33.1,32.99,33.04,48963.19617848225,33.05,33.1,32.99,33.04,48963.1962
2005-06-20 12:05:00,33.04,33.11,32.98,33.06,66008.0338725437,33.04,33.11,32.98,33.06,66008.0339
2005-06-20 12:10:00,33.06,33.06,32.97,33.03,36369.5581370101,33.06,33.06,32.97,33.03,36369.5581
2005-06-20 12:15:00,33.04,33.04,32.98,32.98,23775.920095537946,33.04,33.04,32.98,32.98,23775.9201
2005-06-20 12:20:00,32.98,32.99,32.97,32.98,9988.05775702964,32.98,32.99,32.97,32.98,9988.0578
2005-06-20 12:25:00,32.98,33.01,32.95,32.96,21713.169037020954,32.98,33.01,32.95,32.96,21713.169
2005-06-20 12:30:00,32.96,32.97,32.95,32.97,17804.798610357182,32.96,32.97,32.95,32.97,17804.7986
2005-06-20 12:35:00,32.97,32.97,32.95,32.95,22473.12995331669,32.97,32.97,32.95,32.95,22473.13
2005-06-20 12:40:00,32.94,32.96,32.92,32.92,20736.07643035501,32.94,32.96,32.92,32.92,20736.0764
2005-06-20 12:45:00,32.92,32.93,32.89,32.91,22473.12995331669,32.92,32.93,32.89,32.91,22473.13
2005-06-20 12:50:00,32.91,32.94,32.91,32.94,9119.5309955488,32.91,32.94,32.91,32.94,9119.531
2005-06-20 12:55:00,32.93,32.93,32.89,32.89,24101.61763109326,32.93,32.93,32.89,32.89,24101.6176
2005-06-20 13:00:00,32.89,32.9,32.85,32.86,29421.344045163394,32.89,32.9,32.85,32.86,29421.344
2005-06-20 13:05:00,32.87,32.93,32.86,32.92,31809.792639235697,32.87,32.93,32.86,32.92,31809.7926
2005-06-20 13:10:00,32.91,32.94,32.91,32.93,27792.85636738682,32.91,32.94,32.91,32.93,27792.8564
2005-06-20 13:15:00,32.92,32.93,32.89,32.91,14222.125719248725,32.92,32.93,32.89,32.91,14222.1257
2005-06-20 13:20:00,32.9,32.93,32.9,32.93,9010.965150363696,32.9,32.93,32.9,32.93,9010.9652
2005-06-20 13:25:00,32.93,32.95,32.91,32.94,25404.40777331452,32.93,32.95,32.91,32.94,25404.4078
2005-06-20 13:30:00,32.94,32.94,32.91,32.92,16067.745087395506,32.94,32.94,32.91,32.92,16067.7451
2005-06-20 13:35:00,32.94,32.96,32.94,32.95,11616.54543480621,32.94,32.96,32.94,32.95,11616.5454
2005-06-20 13:40:00,32.95,32.96,32.92,32.93,21604.60319183585,32.95,32.96,32.92,32.93,21604.6032
2005-06-20 13:45:00,32.93,32.94,32.88,32.88,16502.008468135926,32.93,32.94,32.88,32.88,16502.0085
2005-06-20 13:50:00,32.88,32.89,32.86,32.88,17587.666919986972,32.88,32.89,32.86,32.88,17587.6669
2005-06-20 13:55:00,32.87,32.88,32.84,32.84,19433.28628813376,32.87,32.88,32.84,32.84,19433.2863
2005-06-20 14:00:00,32.84,32.87,32.82,32.82,20736.07643035501,32.84,32.87,32.82,32.82,20736.0764
2005-06-20 14:05:00,32.82,32.88,32.82,32.88,62425.360981435246,32.82,32.88,32.82,32.88,62425.361
2005-06-20 14:10:00,32.86,32.88,32.83,32.85,21387.47150146564,32.86,32.88,32.83,32.85,21387.4715
2005-06-20 14:15:00,32.84,32.86,32.81,32.84,32895.45109108675,32.84,32.86,32.81,32.84,32895.4511
2005-06-20 14:20:00,32.83,32.85,32.81,32.82,18890.45706220823,32.83,32.85,32.81,32.82,18890.4571
2005-06-20 14:25:00,32.81,32.83,32.79,32.81,38758.0067310824,32.81,32.83,32.79,32.81,38758.0067
2005-06-20 14:30:00,32.8,32.81,32.77,32.8,47877.537726631206,32.8,32.81,32.77,32.8,47877.5377
2005-06-20 14:35:00,32.8,32.92,32.74,32.86,35826.728911084574,32.8,32.92,32.74,32.86,35826.7289
2005-06-20 14:40:00,32.86,32.88,32.83,32.84,45380.52328737379,32.86,32.88,32.83,32.84,45380.5233
2005-06-20 14:45:00,32.86,32.86,32.81,32.83,23884.48594072305,32.86,32.86,32.81,32.83,23884.4859
2005-06-20 14:50:00,32.82,32.83,32.77,32.79,29204.212354793184,32.82,32.83,32.77,32.79,29204.2124
2005-06-20 14:55:00,32.79,32.82,32.76,32.8,51134.51308218435,32.79,32.82,32.76,32.8,51134.5131
2005-06-20 15:00:00,32.79,32.81,32.76,32.81,43643.46976441212,32.79,32.81,32.76,32.81,43643.4698
2005-06-20 15:05:00,32.8,32.85,32.78,32.84,58842.68809032679,32.8,32.85,32.78,32.84,58842.6881
2005-06-20 15:10:00,32.84,32.85,32.78,32.78,38758.0067310824,32.84,32.85,32.78,32.78,38758.0067
2005-06-20 15:15:00,32.79,32.83,32.77,32.81,32461.187710346327,32.79,32.83,32.77,32.81,32461.1877
2005-06-20 15:20:00,32.81,32.83,32.78,32.82,36695.25567256541,32.81,32.83,32.78,32.82,36695.2557
2005-06-20 15:25:00,32.83,32.84,32.78,32.79,27901.422212571924,32.83,32.84,32.78,32.79,27901.4222
2005-06-20 15:30:00,32.78,32.81,32.77,32.8,46466.18173922484,32.78,32.81,32.77,32.8,46466.1817
2005-06-20 15:35:00,32.81,32.81,32.75,32.76,40060.79687330366,32.81,32.81,32.75,32.76,40060.7969
2005-06-20 15:40:00,32.75,32.75,32.65,32.7,109651.50363695582,32.75,32.75,32.65,32.7,109651.5036
2005-06-20 15:45:00,32.7,32.72,32.63,32.67,73933.34057105635,32.7,32.72,32.63,32.67,73933.3406
2005-06-20 15:50:00,32.67,32.7,32.63,32.66,95320.812072522,32.67,32.7,32.63,32.66,95320.8121
2005-06-20 15:55:00,32.66,32.67,32.61,32.61,117142.54695472804,32.66,32.67,32.61,32.61,117142.547
2005-06-21 09:30:00,32.7,32.95,32.66,32.83,118011.07371620888,32.7,32.95,32.66,32.83,118011.0737
2005-06-21 09:35:00,32.86,32.88,32.79,32.88,49180.32786885246,32.86,32.88,32.79,32.88,49180.3279
2005-06-21 09:40:00,32.88,32.88,32.79,32.79,25078.7102377592,32.88,32.88,32.79,32.79,25078.7102
2005-06-21 09:45:00,32.8,32.83,32.73,32.77,23015.95917924221,32.8,32.83,32.73,32.77,23015.9592
2005-06-21 09:50:00,32.75,32.76,32.61,32.61,36043.860601454784,32.75,32.76,32.61,32.61,36043.8606
2005-06-21 09:55:00,32.62,32.63,32.54,32.55,67853.65324069049,32.62,32.63,32.54,32.55,67853.6532
2005-06-21 10:00:00,32.54,32.54,32.39,32.39,54500.0542829226,32.54,32.54,32.39,32.39,54500.0543
2005-06-21 10:05:00,32.4,32.42,32.35,32.4,42883.508848116384,32.4,32.42,32.35,32.4,42883.5088
2005-06-21 10:10:00,32.38,32.44,32.34,32.44,52545.86906959071,32.38,32.44,32.34,32.44,52545.8691
2005-06-21 10:15:00,32.43,32.47,32.42,32.45,34741.070459233524,32.43,32.47,32.42,32.45,34741.0705
2005-06-21 10:20:00,32.44,32.47,32.4,32.42,57757.02963847574,32.44,32.47,32.4,32.42,57757.0296
2005-06-21 10:25:00,32.41,32.46,32.4,32.44,25078.7102377592,32.41,32.46,32.4,32.44,25078.7102
2005-06-21 10:30:00,32.46,32.54,32.44,32.45,43643.46976441212,32.46,32.54,32.44,32.45,43643.4698
2005-06-21 10:35:00,32.48,32.5,32.42,32.47,28552.817283682554,32.48,32.5,32.42,32.47,28552.8173
2005-06-21 10:40:00,32.48,32.55,32.45,32.47,73173.37965476062,32.48,32.55,32.45,32.47,73173.3797
2005-06-21 10:45:00,32.47,32.48,32.4,32.43,54500.0542829226,32.47,32.48,32.4,32.43,54500.0543
2005-06-21 10:50:00,32.41,32.41,32.33,32.34,67636.52155032028,32.41,32.41,32.33,32.34,67636.5216
2005-06-21 10:55:00,32.33,32.49,32.33,32.48,59168.385625882096,32.33,32.49,32.33,32.48,59168.3856
2005-06-21 11:00:00,32.49,32.51,32.48,32.51,57322.76625773532,32.49,32.51,32.48,32.51,57322.7663
2005-06-21 11:05:00,32.51,32.53,32.49,32.52,19107.58875257844,32.51,32.53,32.49,32.52,19107.5888
2005-06-21 11:10:00,32.51,32.52,32.47,32.47,11073.716208880687,32.51,32.52,32.47,32.47,11073.7162
2005-06-21 11:15:00,32.47,32.48,32.45,32.46,14222.125719248725,32.47,32.48,32.45,32.46,14222.1257
2005-06-21 11:20:00,32.45,32.45,32.4,32.41,18781.891217023127,32.45,32.45,32.4,32.41,18781.8912
2005-06-21 11:25:00,32.4,32.41,32.35,32.35,6622.516556291391,32.4,32.41,32.35,32.35,6622.5166
2005-06-21 11:30:00,32.35,32.38,32.32,32.34,68613.61415698621,32.35,32.38,32.32,32.34,68613.6142
2005-06-21 11:35:00,32.33,32.36,32.31,32.34,52003.03984366518,32.33,32.36,32.31,32.34,52003.0398
2005-06-21 11:40:00,32.33,32.38,32.33,32.38,22473.12995331669,32.33,32.38,32.33,32.38,22473.13
2005-06-21 11:45:00,32.38,32.38,32.35,32.38,21930.300727391164,32.38,32.38,32.35,32.38,21930.3007
2005-06-21 11:50:00,32.37,32.38,32.36,32.37,21821.73488220606,32.37,32.38,32.36,32.37,21821.7349
2005-06-21 11:55:00,32.38,32.39,32.34,32.38,20627.510585169905,32.38,32.39,32.34,32.38,20627.5106
2005-06-21 12:00:00,32.38,32.43,32.36,32.41,38432.30919552709,32.38,32.43,32.36,32.41,38432.3092
2005-06-21 12:05:00,32.41,32.44,32.41,32.44,22798.827488872,32.41,32.44,32.41,32.44,22798.8275
2005-06-21 12:10:00,32.44,32.46,32.43,32.45,9662.360221474324,32.44,32.46,32.43,32.45,9662.3602
2005-06-21 12:15:00,32.45,32.47,32.45,32.47,15850.613397025296,32.45,32.47,32.45,32.47,15850.6134
2005-06-21 12:20:00,32.46,32.47,32.37,32.37,18130.496145912497,32.46,32.47,32.37,32.37,18130.4961
2005-06-21 12:25:00,32.38,32.41,32.38,32.4,15633.481706655088,32.38,32.41,32.38,32.4,15633.4817
2005-06-21 12:30:00,32.39,32.42,32.39,32.42,15416.350016284878,32.39,32.42,32.39,32.42,15416.35
2005-06-21 12:35:00,32.41,32.46,32.4,32.44,34523.938768863314,32.41,32.46,32.4,32.44,34523.9388
2005-06-21 12:40:00,32.46,32.49,32.45,32.49,46791.87927478016,32.46,32.49,32.45,32.49,46791.8793
2005-06-21 12:45:00,32.48,32.51,32.47,32.48,39192.27011182282,32.48,32.51,32.47,32.48,39192.2701
2005-06-21 12:50:00,32.48,32.53,32.48,32.52,49831.72293996309,32.48,32.53,32.48,32.52,49831.7229
2005-06-21 12:55:00,32.53,32.54,32.5,32.5,44837.69406144827,32.53,32.54,32.5,32.5,44837.6941
2005-06-21 13:00:00,32.51,32.51,32.5,32.51,22798.827488872,32.51,32.51,32.5,32.51,22798.8275
2005-06-21 13:05:00,32.51,32.53,32.49,32.5,36912.38736293562,32.51,32.53,32.49,32.5,36912.3874
2005-06-21 13:10:00,32.5,32.5,32.42,32.48,26924.329605905983,32.5,32.5,32.42,32.48,26924.3296
2005-06-21 13:15:00,32.48,32.48,32.4,32.44,27250.02714146129,32.48,32.48,32.4,32.44,27250.0271
2005-06-21 13:20:00,32.44,32.45,32.4,32.4,5971.121485180763,32.44,32.45,32.4,32.4,5971.1215
2005-06-21 13:25:00,32.42,32.44,32.41,32.44,9988.05775702964,32.42,32.44,32.41,32.44,9988.0578
2005-06-21 13:30:00,32.44,32.46,32.44,32.45,4885.463033329715,32.44,32.46,32.44,32.45,4885.463
2005-06-21 13:35:00,32.45,32.45,32.42,32.42,8251.004234067963,32.45,32.45,32.42,32.42,8251.0042
2005-06-21 13:40:00,32.43,32.48,32.43,32.47,24318.749321463467,32.43,32.48,32.43,32.47,24318.7493
2005-06-21 13:45:00,32.48,32.5,32.42,32.44,35175.333839973944,32.48,32.5,32.42,32.44,35175.3338
2005-06-21 13:50:00,32.44,32.44,32.38,32.38,9988.05775702964,32.44,32.44,32.38,32.38,9988.0578
2005-06-21 13:55:00,32.39,32.4,32.39,32.4,10313.755292584952,32.39,32.4,32.39,32.4,10313.7553
2005-06-21 14:00:00,32.4,32.4,32.39,32.4,14004.994028878516,32.4,32.4,32.39,32.4,14004.994
2005-06-21 14:05:00,32.4,32.4,32.34,32.36,25838.671154054937,32.4,32.4,32.34,32.36,25838.6712
2005-06-21 14:10:00,32.39,32.48,32.39,32.44,7816.740853327544,32.39,32.48,32.39,32.44,7816.7409
2005-06-21 14:15:00,32.46,32.46,32.42,32.44,13027.901422212572,32.46,32.46,32.42,32.44,13027.9014
2005-06-21 14:20:00,32.44,32.45,32.43,32.44,20301.8130496146,32.44,32.45,32.43,32.44,20301.813
2005-06-21 14:25:00,32.44,32.45,32.43,32.45,10856.584518510475,32.44,32.45,32.43,32.45,10856.5845
2005-06-21 14:30:00,32.45,32.47,32.4,32.4,24318.749321463467,32.45,32.47,32.4,32.4,24318.7493
2005-06-21 14:35:00,32.4,32.44,32.4,32.44,31701.22679405059,32.4,32.44,32.4,32.44,31701.2268
2005-06-21 14:40:00,32.44,32.45,32.44,32.45,4559.7654977744005,32.44,32.45,32.44,32.45,4559.7655
2005-06-21 14:45:00,32.45,32.49,32.41,32.47,33329.71447182717,32.45,32.49,32.41,32.47,33329.7145
2005-06-21 14:50:00,32.48,32.48,32.46,32.47,16393.44262295082,32.48,32.48,32.46,32.47,16393.4426
2005-06-21 14:55:00,32.48,32.48,32.45,32.48,21387.47150146564,32.48,32.48,32.45,32.48,21387.4715
2005-06-21 15:00:00,32.48,32.49,32.3,32.3,68505.0483118011,32.48,32.49,32.3,32.3,68505.0483
2005-06-21 15:05:00,32.3,32.32,32.25,32.26,136141.5698621214,32.3,32.32,32.25,32.26,136141.5699
2005-06-21 15:10:00,32.25,32.3,32.24,32.28,53740.09336662686,32.25,32.3,32.24,32.28,53740.0934
2005-06-21 15:15:00,32.28,32.3,32.26,32.28,49831.72293996309,32.28,32.3,32.26,32.28,49831.7229
2005-06-21 15:20:00,32.27,32.28,32.26,32.28,18130.496145912497,32.27,32.28,32.26,32.28,18130.4961
2005-06-21 15:25:00,32.28,32.37,32.27,32.35,49940.288785148194,32.28,32.37,32.27,32.35,49940.2888
2005-06-21 15:30:00,32.35,32.43,32.35,32.42,74150.47226142656,32.35,32.43,32.35,32.42,74150.4723
2005-06-21 15:35:00,32.42,32.49,32.33,32.48,202041.03788948,32.42,32.49,32.33,32.48,202041.0379
2005-06-21 15:40:00,32.47,32.51,32.46,32.48,87395.50537400934,32.47,32.51,32.46,32.48,87395.5054
2005-06-21 15:45:00,32.48,32.48,32.45,32.47,83378.56910216046,32.48,32.48,32.45,32.47,83378.5691
2005-06-21 15:50:00,32.48,32.5,32.45,32.48,73173.37965476062,32.48,32.5,32.45,32.48,73173.3797
2005-06-21 15:55:00,32.48,32.5,32.47,32.47,159374.6607317338,32.48,32.5,32.47,32.47,159374.6607
2005-06-22 09:30:00,32.58,32.63,32.4,32.4,140267.07197915536,32.58,32.63,32.4,32.4,140267.072
2005-06-22 09:35:00,32.41,32.52,32.4,32.52,111822.8205406579,32.41,32.52,32.4,32.52,111822.8205
2005-06-22 09:40:00,32.52,32.63,32.52,32.59,208663.55444577133,32.52,32.63,32.52,32.59,208663.5544
2005-06-22 09:45:00,32.59,32.63,32.51,32.56,56128.54196069916,32.59,32.63,32.51,32.56,56128.542
2005-06-22 09:50:00,32.57,32.57,32.51,32.54,57865.59548366084,32.57,32.57,32.51,32.54,57865.5955
2005-06-22 09:55:00,32.55,32.57,32.48,32.53,52328.737379220496,32.55,32.57,32.48,32.53,52328.7374
2005-06-22 10:00:00,32.54,32.55,32.51,32.55,87721.20290956466,32.54,32.55,32.51,32.55,87721.2029
2005-06-22 10:05:00,32.54,32.55,32.51,32.55,56128.54196069916,32.54,32.55,32.51,32.55,56128.542
2005-06-22 10:10:00,32.54,32.56,32.52,32.56,29204.212354793184,32.54,32.56,32.52,32.56,29204.2124
2005-06-22 10:15:00,32.55,32.59,32.55,32.59,61882.53175550972,32.55,32.59,32.55,32.59,61882.5318
2005-06-22 10:20:00,32.59,32.61,32.57,32.58,25730.10530886983,32.59,32.61,32.57,32.58,25730.1053
2005-06-22 10:25:00,32.58,32.58,32.52,32.52,19324.72044294865,32.58,32.58,32.52,32.52,19324.7204
2005-06-22 10:30:00,32.52,32.59,32.52,32.56,102486.1578547389,32.52,32.59,32.52,32.56,102486.1579
2005-06-22 10:35:00,32.56,32.56,32.45,32.48,63293.88774291608,32.56,32.56,32.45,32.48,63293.8877
2005-06-22 10:40:00,32.48,32.5,32.42,32.42,53414.395831071546,32.48,32.5,32.42,32.42,53414.3958
2005-06-22 10:45:00,32.42,32.42,32.34,32.34,44837.69406144827,32.42,32.42,32.34,32.34,44837.6941
2005-06-22 10:50:00,32.34,32.38,32.25,32.27,40495.06025404408,32.34,32.38,32.25,32.27,40495.0603
2005-06-22 10:55:00,32.27,32.47,32.16,32.25,85332.75431549235,32.27,32.47,32.16,32.25,85332.7543
2005-06-22 11:00:00,32.23,32.24,32.08,32.08,96732.16805992836,32.23,32.24,32.08,32.08,96732.1681
2005-06-22 11:05:00,32.06,32.15,31.95,32.04,121268.04907176204,32.06,32.15,31.95,32.04,121268.0491
2005-06-22 11:10:00,32.04,32.1,32.02,32.09,32678.319400716537,32.04,32.1,32.02,32.09,32678.3194
2005-06-22 11:15:00,32.09,32.13,32.07,32.12,39843.66518293345,32.09,32.13,32.07,32.12,39843.6652
2005-06-22 11:20:00,32.11,32.14,32.11,32.11,23233.09086961242,32.11,32.14,32.11,32.11,23233.0909
2005-06-22 11:25:00,32.11,32.14,32.11,32.12,27141.4612962762,32.11,32.14,32.11,32.12,27141.4613
2005-06-22 11:30:00,32.12,32.13,32.1,32.1,63945.28281402671,32.12,32.13,32.1,32.1,63945.2828
2005-06-22 11:35:00,32.11,32.14,32.07,32.12,30289.87080664423,32.11,32.14,32.07,32.12,30289.8708
2005-06-22 11:40:00,32.12,32.14,32.11,32.12,16610.57431332103,32.12,32.14,32.11,32.12,16610.5743
2005-06-22 11:45:00,32.12,32.14,32.11,32.11,14764.95494517425,32.12,32.14,32.11,32.11,14764.9549
2005-06-22 11:50:00,32.11,32.15,32.09,32.12,29855.60742590381,32.11,32.15,32.09,32.12,29855.6074
2005-06-22 11:55:00,32.12,32.13,32.07,32.09,17913.364455542287,32.12,32.13,32.07,32.09,17913.3645
2005-06-22 12:00:00,32.09,32.1,32.03,32.07,30072.73911627402,32.09,32.1,32.03,32.07,30072.7391
2005-06-22 12:05:00,32.08,32.1,32.06,32.07,41797.85039626533,32.08,32.1,32.06,32.07,41797.8504
2005-06-22 12:10:00,32.07,32.16,32.07,32.15,24753.012702203887,32.07,32.16,32.07,32.15,24753.0127
2005-06-22 12:15:00,32.14,32.17,32.14,32.16,16067.745087395506,32.14,32.17,32.14,32.16,16067.7451
2005-06-22 12:20:00,32.17,32.26,32.17,32.18,78927.36944957117,32.17,32.26,32.17,32.18,78927.3694
2005-06-22 12:25:00,32.19,32.2,32.18,32.19,24644.446857018786,32.19,32.2,32.18,32.19,24644.4469
2005-06-22 12:30:00,32.17,32.18,32.12,32.13,36152.42644663989,32.17,32.18,32.12,32.13,36152.4264
2005-06-22 12:35:00,32.12,32.14,32.04,32.1,37455.21658886115,32.12,32.14,32.04,32.1,37455.2166
2005-06-22 12:40:00,32.1,32.15,32.08,32.13,18673.325371838026,32.1,32.15,32.08,32.13,18673.3254
2005-06-22 12:45:00,32.13,32.15,32.12,32.15,9988.05775702964,32.13,32.15,32.12,32.15,9988.0578
2005-06-22 12:50:00,32.14,32.24,32.14,32.22,23993.05178590816,32.14,32.24,32.14,32.22,23993.0518
2005-06-22 12:55:00,32.22,32.25,32.21,32.24,9770.92606665943,32.22,32.25,32.21,32.24,9770.9261
2005-06-22 13:00:00,32.23,32.28,32.23,32.26,79578.7645206818,32.23,32.28,32.23,32.26,79578.7645
2005-06-22 13:05:00,32.26,32.26,32.21,32.25,17261.969384431657,32.26,32.26,32.21,32.25,17261.9694
2005-06-22 13:10:00,32.26,32.26,32.23,32.24,6731.082401476496,32.26,32.26,32.23,32.24,6731.0824
2005-06-22 13:15:00,32.23,32.28,32.22,32.27,28769.948974052764,32.23,32.28,32.22,32.27,28769.949
2005-06-22 13:20:00,32.26,32.27,32.23,32.23,11399.413744436,32.26,32.27,32.23,32.23,11399.4137
2005-06-22 13:25:00,32.23,32.26,32.21,32.26,7165.345782216915,32.23,32.26,32.21,32.26,7165.3458
2005-06-22 13:30:00,32.27,32.28,32.25,32.26,18347.627836282707,32.27,32.28,32.25,32.26,18347.6278
2005-06-22 13:35:00,32.26,32.28,32.21,32.21,64813.80957550755,32.26,32.28,32.21,32.21,64813.8096
2005-06-22 13:40:00,32.21,32.21,32.11,32.11,29421.344045163394,32.21,32.21,32.11,32.11,29421.344
2005-06-22 13:45:00,32.11,32.12,32.05,32.09,20518.944739984803,32.11,32.12,32.05,32.09,20518.9447
2005-06-22 13:50:00,32.09,32.1,32.07,32.09,13787.862338508306,32.09,32.1,32.07,32.09,13787.8623
2005-06-22 13:55:00,32.09,32.1,32.07,32.09,11616.54543480621,32.09,32.1,32.07,32.09,11616.5454
2005-06-22 14:00:00,32.09,32.1,31.95,32.02,77298.8817717946,32.09,32.1,31.95,32.02,77298.8818
2005-06-22 14:05:00,32.02,32.05,31.98,32.04,40929.3236347845,32.02,32.05,31.98,32.04,40929.3236
2005-06-22 14:10:00,32.05,32.05,32.03,32.05,26055.802844425143,32.05,32.05,32.03,32.05,26055.8028
2005-06-22 14:15:00,32.05,32.05,32.03,32.05,7925.306698512648,32.05,32.05,32.03,32.05,7925.3067
2005-06-22 14:20:00,32.05,32.05,32.03,32.05,36803.82151775052,32.05,32.05,32.03,32.05,36803.8215
2005-06-22 14:25:00,32.05,32.08,32.02,32.08,20084.681359244383,32.05,32.08,32.02,32.08,20084.6814
2005-06-22 14:30:00,32.06,32.1,32.05,32.09,21387.47150146564,32.06,32.1,32.05,32.09,21387.4715
2005-06-22 14:35:00,32.09,32.11,32.07,32.1,12159.374660731732,32.09,32.11,32.07,32.1,12159.3747
2005-06-22 14:40:00,32.09,32.1,32.05,32.07,21604.60319183585,32.09,32.1,32.05,32.07,21604.6032
2005-06-22 14:45:00,32.07,32.07,31.98,31.99,42557.81131256107,32.07,32.07,31.98,31.99,42557.8113
2005-06-22 14:50:00,31.99,32.05,31.98,32.04,11725.111279991315,31.99,32.05,31.98,32.04,11725.1113
2005-06-22 14:55:00,32.04,32.11,32.04,32.08,27684.29052220172,32.04,32.11,32.04,32.08,27684.2905
2005-06-22 15:00:00,32.08,32.15,32.08,32.12,28118.55390294213,32.08,32.15,32.08,32.12,28118.5539
2005-06-22 15:05:00,32.12,32.15,32.11,32.13,32569.75355553143,32.12,32.15,32.11,32.13,32569.7536
2005-06-22 15:10:00,32.12,32.13,32.09,32.09,90218.21734882206,32.12,32.13,32.09,32.09,90218.2173
2005-06-22 15:15:00,32.08,32.11,32.03,32.1,42992.07469330149,32.08,32.11,32.03,32.1,42992.0747
2005-06-22 15:20:00,32.1,32.1,32.03,32.05,44620.562371078064,32.1,32.1,32.03,32.05,44620.5624
2005-06-22 15:25:00,32.05,32.05,31.96,31.99,38540.87504071219,32.05,32.05,31.96,31.99,38540.875
2005-06-22 15:30:00,31.99,32.01,31.97,31.99,39300.83595700793,31.99,32.01,31.97,31.99,39300.836
2005-06-22 15:35:00,32.01,32.05,32.0,32.03,114102.70328954513,32.01,32.05,32.0,32.03,114102.7033
2005-06-22 15:40:00,32.03,32.06,32.01,32.03,35066.76799478884,32.03,32.06,32.01,32.03,35066.768
2005-06-22 15:45:00,32.03,32.1,32.02,32.09,136684.3990880469,32.03,32.1,32.02,32.09,136684.3991
2005-06-22 15:50:00,32.09,32.11,32.08,32.11,134838.77971990014,32.09,32.11,32.08,32.11,134838.7797
2005-06-22 15:55:00,32.11,32.16,32.08,32.16,120725.2198458365,32.11,32.16,32.08,32.16,120725.2198
2005-06-23 09:30:00,32.24,32.24,31.96,32.06,95429.3779177071,32.24,32.24,31.96,32.06,95429.3779
2005-06-23 09:35:00,32.05,32.17,32.05,32.1,54825.75181847791,32.05,32.17,32.05,32.1,54825.7518
2005-06-23 09:40:00,32.11,32.16,32.09,32.14,295624.7964390403,32.11,32.16,32.09,32.14,295624.7964
2005-06-23 09:45:00,32.14,32.24,32.14,32.24,180870.6980783845,32.14,32.24,32.14,32.24,180870.6981
2005-06-23 09:50:00,32.22,32.33,32.22,32.26,129736.1849962002,32.22,32.33,32.22,32.26,129736.185
2005-06-23 09:55:00,32.27,32.29,32.2,32.2,80555.85712734774,32.27,32.29,32.2,32.2,80555.8571
2005-06-23 10:00:00,32.23,32.27,32.18,32.19,92498.10009770926,32.23,32.27,32.18,32.19,92498.1001
2005-06-23 10:05:00,32.19,32.23,32.1,32.11,131798.9360547172,32.19,32.23,32.1,32.11,131798.9361
2005-06-23 10:10:00,32.1,32.13,32.04,32.08,62208.22929106504,32.1,32.13,32.04,32.08,62208.2293
2005-06-23 10:15:00,32.08,32.15,31.93,31.93,105851.69905547716,32.08,32.15,31.93,31.93,105851.6991
2005-06-23 10:20:00,31.95,31.98,31.93,31.96,89783.95396808164,31.95,31.98,31.93,31.96,89783.954
2005-06-23 10:25:00,31.96,31.97,31.95,31.96,34415.37292367821,31.96,31.97,31.95,31.96,34415.3729
2005-06-23 10:30:00,31.97,32.07,31.83,31.87,67745.08739550538,31.97,32.07,31.83,31.87,67745.0874
2005-06-23 10:35:00,31.88,31.88,31.78,31.88,84138.5300184562,31.88,31.88,31.78,31.88,84138.53
2005-06-23 10:40:00,31.87,31.91,31.78,31.84,115731.19096732169,31.87,31.91,31.78,31.84,115731.191
2005-06-23 10:45:00,31.84,31.86,31.79,31.85,33763.97785256759,31.84,31.86,31.79,31.85,33763.9779
2005-06-23 10:50:00,31.84,31.86,31.82,31.83,48203.23526218652,31.84,31.86,31.82,31.83,48203.2353
2005-06-23 10:55:00,31.83,31.85,31.79,31.8,48420.36695255672,31.83,31.85,31.79,31.8,48420.367
2005-06-23 11:00:00,31.81,31.83,31.8,31.81,18999.022907393333,31.81,31.83,31.8,31.81,18999.0229
2005-06-23 11:05:00,31.81,31.85,31.81,31.84,22581.69579850179,31.81,31.85,31.81,31.84,22581.6958
2005-06-23 11:10:00,31.85,31.86,31.76,31.76,42992.07469330149,31.85,31.86,31.76,31.76,42992.0747
2005-06-23 11:15:00,31.78,31.84,31.75,31.83,45163.39159700358,31.78,31.84,31.75,31.83,45163.3916
2005-06-23 11:20:00,31.83,31.87,31.79,31.86,54500.0542829226,31.83,31.87,31.79,31.86,54500.0543
2005-06-23 11:25:00,31.85,31.93,31.85,31.93,33329.71447182717,31.85,31.93,31.85,31.93,33329.7145
2005-06-23 11:30:00,31.92,31.95,31.92,31.93,84464.22755401151,31.92,31.95,31.92,31.93,84464.2276
2005-06-23 11:35:00,31.93,32.02,31.93,32.02,43643.46976441212,31.93,32.02,31.93,32.02,43643.4698
2005-06-23 11:40:00,32.04,32.04,31.93,31.96,28335.685593312344,32.04,32.04,31.93,31.96,28335.6856
2005-06-23 11:45:00,31.96,32.13,31.96,32.11,76104.65747475844,31.96,32.13,31.96,32.11,76104.6575
2005-06-23 11:50:00,32.12,32.12,31.99,31.99,115731.19096732169,32.12,32.12,31.99,31.99,115731.191
2005-06-23 11:55:00,32.01,32.03,31.99,32.03,16610.57431332103,32.01,32.03,31.99,32.03,16610.5743
2005-06-23 12:00:00,32.03,32.03,32.0,32.01,18564.75952665292,32.03,32.03,32.0,32.01,18564.7595
2005-06-23 12:05:00,32.01,32.02,31.95,31.95,29638.4757355336,32.01,32.02,31.95,31.95,29638.4757
2005-06-23 12:10:00,31.96,32.04,31.96,32.04,5536.858104440344,31.96,32.04,31.96,32.04,5536.8581
2005-06-23 12:15:00,32.04,32.05,32.01,32.01,4559.7654977744005,32.04,32.05,32.01,32.01,4559.7655
2005-06-23 12:20:00,32.02,32.05,32.01,32.05,13136.467267397677,32.02,32.05,32.01,32.05,13136.4673
2005-06-23 12:25:00,32.05,32.05,31.97,31.97,15959.1792422104,32.05,32.05,31.97,31.97,15959.1792
2005-06-23 12:30:00,31.97,32.01,31.96,32.0,23015.95917924221,31.97,32.01,31.96,32.0,23015.9592
2005-06-23 12:35:00,32.0,32.01,31.97,31.97,21387.47150146564,32.0,32.01,31.97,31.97,21387.4715
2005-06-23 12:40:00,31.97,31.98,31.93,31.96,21170.33981109543,31.97,31.98,31.93,31.96,21170.3398
2005-06-23 12:45:00,31.96,32.0,31.96,31.97,16719.140158506136,31.96,32.0,31.96,31.97,16719.1402
2005-06-23 12:50:00,31.98,31.99,31.96,31.98,4559.7654977744005,31.98,31.99,31.96,31.98,4559.7655
2005-06-23 12:55:00,31.97,31.97,31.93,31.93,27901.422212571924,31.97,31.97,31.93,31.93,27901.4222
2005-06-23 13:00:00,31.93,31.94,31.93,31.93,7382.477472587125,31.93,31.94,31.93,31.93,7382.4775
2005-06-23 13:05:00,31.91,31.92,31.81,31.81,29747.041580718706,31.91,31.92,31.81,31.81,29747.0416
2005-06-23 13:10:00,31.81,31.84,31.8,31.83,28444.25143849745,31.81,31.84,31.8,31.83,28444.2514
2005-06-23 13:15:00,31.84,31.84,31.8,31.81,11290.847899250895,31.84,31.84,31.8,31.81,11290.8479
2005-06-23 13:20:00,31.81,31.82,31.73,31.77,50591.68385625882,31.81,31.82,31.73,31.77,50591.6839
2005-06-23 13:25:00,31.76,31.8,31.76,31.77,15199.218325914668,31.76,31.8,31.76,31.77,15199.2183
2005-06-23 13:30:00,31.78,31.79,31.76,31.77,41906.41624145044,31.78,31.79,31.76,31.77,41906.4162
2005-06-23 13:35:00,31.77,31.79,31.68,31.69,107263.05504288353,31.77,31.79,31.68,31.69,107263.055
2005-06-23 13:40:00,31.69,31.74,31.59,31.61,75018.9990229074,31.69,31.74,31.59,31.61,75018.999
2005-06-23 13:45:00,31.61,31.63,31.56,31.57,83704.26663771577,31.61,31.63,31.56,31.57,83704.2666
2005-06-23 13:50:00,31.56,31.58,31.45,31.56,98034.9582021496,31.56,31.58,31.45,31.56,98034.9582
2005-06-23 13:55:00,31.55,31.62,31.55,31.6,157963.30474432744,31.55,31.62,31.55,31.6,157963.3047
2005-06-23 14:00:00,31.59,31.59,31.56,31.57,29964.173271088915,31.59,31.59,31.56,31.57,29964.1733
2005-06-23 14:05:00,31.57,31.63,31.56,31.59,38323.74335034198,31.57,31.63,31.56,31.59,38323.7434
2005-06-23 14:10:00,31.59,31.59,31.43,31.45,80230.15959179243,31.59,31.59,31.43,31.45,80230.1596
2005-06-23 14:15:00,31.45,31.59,31.45,31.54,114102.70328954513,31.45,31.59,31.45,31.54,114102.7033
2005-06-23 14:20:00,31.54,31.55,31.48,31.54,47117.57681033547,31.54,31.55,31.48,31.54,47117.5768
2005-06-23 14:25:00,31.54,31.54,31.47,31.52,49831.72293996309,31.54,31.54,31.47,31.52,49831.7229
2005-06-23 14:30:00,31.53,31.53,31.42,31.49,87178.37368363913,31.53,31.53,31.42,31.49,87178.3737
2005-06-23 14:35:00,31.51,31.58,31.51,31.58,19433.28628813376,31.51,31.58,31.51,31.58,19433.2863
2005-06-23 14:40:00,31.58,31.59,31.52,31.59,81967.21311475411,31.58,31.59,31.52,31.59,81967.2131
2005-06-23 14:45:00,31.59,31.65,31.58,31.62,29312.77819997829,31.59,31.65,31.58,31.62,29312.7782
2005-06-23 14:50:00,31.62,31.64,31.54,31.58,86092.71523178808,31.62,31.64,31.54,31.58,86092.7152
2005-06-23 14:55:00,31.58,31.6,31.55,31.58,15524.915861469985,31.58,31.6,31.55,31.58,15524.9159
2005-06-23 15:00:00,31.59,31.61,31.55,31.58,49397.45955922267,31.59,31.61,31.55,31.58,49397.4596
2005-06-23 15:05:00,31.59,31.6,31.49,31.5,123113.6684399088,31.59,31.6,31.49,31.5,123113.6684
2005-06-23 15:10:00,31.49,31.56,31.49,31.56,29747.041580718706,31.49,31.56,31.49,31.56,29747.0416
2005-06-23 15:15:00,31.56,31.56,31.49,31.51,42123.54793182065,31.56,31.56,31.49,31.51,42123.5479
2005-06-23 15:20:00,31.51,31.52,31.47,31.49,70350.66767994789,31.51,31.52,31.47,31.49,70350.6677
2005-06-23 15:25:00,31.48,31.49,31.36,31.38,104766.0406036261,31.48,31.49,31.36,31.38,104766.0406
2005-06-23 15:30:00,31.39,31.4,31.32,31.35,147649.5494517425,31.39,31.4,31.32,31.35,147649.5495
2005-06-23 15:35:00,31.36,31.39,31.28,31.39,221257.1924872436,31.36,31.39,31.28,31.39,221257.1925
2005-06-23 15:40:00,31.38,31.39,31.35,31.35,51677.34230810987,31.38,31.39,31.35,31.35,51677.3423
2005-06-23 15:45:00,31.35,31.39,31.35,31.37,162740.20193247206,31.35,31.39,31.35,31.37,162740.2019
2005-06-23 15:50:00,31.37,31.39,31.35,31.35,110085.76701769624,31.37,31.39,31.35,31.35,110085.767
2005-06-23 15:55:00,31.35,31.49,31.32,31.43,236130.7132776029,31.35,31.49,31.32,31.43,236130.7133
2005-06-24 09:30:00,31.63,31.65,31.51,31.59,95972.20714363262,31.63,31.65,31.51,31.59,95972.2071
2005-06-24 09:35:00,31.58,31.59,31.51,31.53,36260.992291824994,31.58,31.59,31.51,31.53,36260.9923
2005-06-24 09:40:00,31.54,31.58,31.49,31.49,58842.68809032679,31.54,31.58,31.49,31.49,58842.6881
2005-06-24 09:45:00,31.49,31.5,31.2,31.35,189338.83400282272,31.49,31.5,31.2,31.35,189338.834
2005-06-24 09:50:00,31.35,31.36,31.31,31.35,35283.89968515905,31.35,31.36,31.31,31.35,35283.8997
2005-06-24 09:55:00,31.35,31.36,31.31,31.34,41797.85039626533,31.35,31.36,31.31,31.34,41797.8504
2005-06-24 10:00:00,31.33,31.36,31.3,31.33,41363.587015524914,31.33,31.36,31.3,31.33,41363.587
2005-06-24 10:05:00,31.33,31.36,31.28,31.31,65465.20464661818,31.33,31.36,31.28,31.31,65465.2046
2005-06-24 10:10:00,31.31,31.56,31.29,31.31,23667.35425035284,31.31,31.56,31.29,31.31,23667.3543
2005-06-24 10:15:00,31.32,31.32,31.29,31.3,15850.613397025296,31.32,31.32,31.29,31.3,15850.6134
2005-06-24 10:20:00,31.3,31.3,31.23,31.27,86744.11030289871,31.3,31.3,31.23,31.27,86744.1103
2005-06-24 10:25:00,31.26,31.27,31.13,31.2,44186.29899033765,31.26,31.27,31.13,31.2,44186.299
2005-06-24 10:30:00,31.19,31.26,31.18,31.19,42340.67962219086,31.19,31.26,31.18,31.19,42340.6796
2005-06-24 10:35:00,31.18,31.27,31.18,31.22,96623.60221474324,31.18,31.27,31.18,31.22,96623.6022
2005-06-24 10:40:00,31.22,31.27,31.21,31.25,26055.802844425143,31.22,31.27,31.21,31.25,26055.8028
2005-06-24 10:45:00,31.22,31.24,31.14,31.24,20844.642275540114,31.22,31.24,31.14,31.24,20844.6423
2005-06-24 10:50:00,31.24,31.28,31.22,31.23,51134.51308218435,31.24,31.28,31.22,31.23,51134.5131
2005-06-24 10:55:00,31.24,31.24,31.11,31.2,36586.68982738031,31.24,31.24,31.11,31.2,36586.6898
2005-06-24 11:00:00,31.22,31.28,31.2,31.25,35718.16306589947,31.22,31.28,31.2,31.25,35718.1631
2005-06-24 11:05:00,31.24,31.27,31.24,31.27,20627.510585169905,31.24,31.27,31.24,31.27,20627.5106
2005-06-24 11:10:00,31.27,31.28,31.24,31.26,19216.154597763543,31.27,31.28,31.24,31.26,19216.1546
2005-06-24 11:15:00,31.26,31.32,31.25,31.32,111714.2546954728,31.26,31.32,31.25,31.32,111714.2547
2005-06-24 11:20:00,31.29,31.32,31.24,31.32,25078.7102377592,31.29,31.32,31.24,31.32,25078.7102
2005-06-24 11:25:00,31.31,31.44,31.31,31.42,34632.50461404842,31.31,31.44,31.31,31.42,34632.5046
2005-06-24 11:30:00,31.42,31.53,31.41,31.52,58299.85886440126,31.42,31.53,31.41,31.52,58299.8589
2005-06-24 11:35:00,31.53,31.57,31.48,31.49,105417.43567473671,31.53,31.57,31.48,31.49,105417.4357
2005-06-24 11:40:00,31.49,31.56,31.48,31.54,132124.6335902725,31.49,31.56,31.48,31.54,132124.6336
2005-06-24 11:45:00,31.53,31.55,31.51,31.51,59385.51731625231,31.53,31.55,31.51,31.51,59385.5173
2005-06-24 11:50:00,31.51,31.53,31.5,31.51,73173.37965476062,31.51,31.53,31.5,31.51,73173.3797
2005-06-24 11:55:00,31.51,31.63,31.51,31.58,97817.8265117794,31.51,31.63,31.51,31.58,97817.8265
2005-06-24 12:00:00,31.59,31.6,31.54,31.54,31918.3584844208,31.59,31.6,31.54,31.54,31918.3585
2005-06-24 12:05:00,31.54,31.57,31.51,31.52,22798.827488872,31.54,31.57,31.51,31.52,22798.8275
2005-06-24 12:10:00,31.51,31.55,31.45,31.55,52980.132450331126,31.51,31.55,31.45,31.55,52980.1325
2005-06-24 12:15:00,31.55,31.6,31.54,31.58,24318.749321463467,31.55,31.6,31.54,31.58,24318.7493
2005-06-24 12:20:00,31.56,31.56,31.54,31.54,47551.84019107589,31.56,31.56,31.54,31.54,47551.8402
2005-06-24 12:25:00,31.55,31.56,31.53,31.53,5319.726414070134,31.55,31.56,31.53,31.53,5319.7264
2005-06-24 12:30:00,31.53,31.55,31.52,31.53,17913.364455542287,31.53,31.55,31.52,31.53,17913.3645
2005-06-24 12:35:00,31.53,31.55,31.52,31.53,17804.798610357182,31.53,31.55,31.52,31.53,17804.7986
2005-06-24 12:40:00,31.53,31.59,31.5,31.58,27141.4612962762,31.53,31.59,31.5,31.58,27141.4613
2005-06-24 12:45:00,31.58,31.58,31.52,31.53,35501.03137552926,31.58,31.58,31.52,31.53,35501.0314
2005-06-24 12:50:00,31.52,31.57,31.51,31.56,22038.86657257627,31.52,31.57,31.51,31.56,22038.8666
2005-06-24 12:55:00,31.57,31.57,31.5,31.52,13245.033112582782,31.57,31.57,31.5,31.52,13245.0331
2005-06-24 13:00:00,31.53,31.53,31.46,31.46,44946.25990663337,31.53,31.53,31.46,31.46,44946.2599
2005-06-24 13:05:00,31.46,31.54,31.26,31.31,261209.42351536208,31.46,31.54,31.26,31.31,261209.4235
2005-06-24 13:10:00,31.3,31.33,31.26,31.32,27792.85636738682,31.3,31.33,31.26,31.32,27792.8564
2005-06-24 13:15:00,31.33,31.39,31.33,31.37,15633.481706655088,31.33,31.39,31.33,31.37,15633.4817
2005-06-24 13:20:00,31.38,31.41,31.36,31.38,16936.271848876346,31.38,31.41,31.36,31.38,16936.2718
2005-06-24 13:25:00,31.37,31.39,31.34,31.35,12919.335577027468,31.37,31.39,31.34,31.35,12919.3356
2005-06-24 13:30:00,31.36,31.4,31.34,31.36,22255.99826294648,31.36,31.4,31.34,31.36,22255.9983
2005-06-24 13:35:00,31.36,31.38,31.32,31.37,13462.164802952992,31.36,31.38,31.32,31.37,13462.1648
2005-06-24 13:40:00,31.36,31.37,31.32,31.36,10205.189447399847,31.36,31.37,31.32,31.36,10205.1894
2005-06-24 13:45:00,31.35,31.35,31.23,31.26,22690.261643686896,31.35,31.35,31.23,31.26,22690.2616
2005-06-24 13:50:00,31.24,31.25,31.18,31.2,42014.98208663554,31.24,31.25,31.18,31.2,42014.9821
2005-06-24 13:55:00,31.19,31.25,31.19,31.23,87612.63706437955,31.19,31.25,31.19,31.23,87612.6371
2005-06-24 14:00:00,31.23,31.23,31.15,31.15,23015.95917924221,31.23,31.23,31.15,31.15,23015.9592
2005-06-24 14:05:00,31.15,31.21,31.15,31.21,15090.652480729565,31.15,31.21,31.15,31.21,15090.6525
2005-06-24 14:10:00,31.21,31.24,31.17,31.24,22147.43241776137,31.21,31.24,31.17,31.24,22147.4324
2005-06-24 14:15:00,31.25,31.35,31.25,31.34,17913.364455542287,31.25,31.35,31.25,31.34,17913.3645
2005-06-24 14:20:00,31.33,31.33,31.31,31.32,33872.54369775269,31.33,31.33,31.31,31.32,33872.5437
2005-06-24 14:25:00,31.31,31.33,31.31,31.32,22581.69579850179,31.31,31.33,31.31,31.32,22581.6958
2005-06-24 14:30:00,31.33,31.39,31.3,31.35,60905.439148843776,31.33,31.39,31.3,31.35,60905.4391
2005-06-24 14:35:00,31.36,31.39,31.35,31.39,12702.203886657258,31.36,31.39,31.35,31.39,12702.2039
2005-06-24 14:40:00,31.38,31.4,31.37,31.39,32135.49017479101,31.38,31.4,31.37,31.39,32135.4902
2005-06-24 14:45:00,31.37,31.42,31.37,31.41,14004.994028878516,31.37,31.42,31.37,31.41,14004.994
2005-06-24 14:50:00,31.41,31.43,31.35,31.35,16176.31093258061,31.41,31.43,31.35,31.35,16176.3109
2005-06-24 14:55:00,31.35,31.39,31.28,31.38,24970.144392574097,31.35,31.39,31.28,31.38,24970.1444
2005-06-24 15:00:00,31.38,31.39,31.32,31.37,14439.257409618936,31.38,31.39,31.32,31.37,14439.2574
2005-06-24 15:05:00,31.35,31.35,31.32,31.35,15307.784171099773,31.35,31.35,31.32,31.35,15307.7842
2005-06-24 15:10:00,31.35,31.37,31.3,31.32,20410.37889479969,31.35,31.37,31.3,31.32,20410.3789
2005-06-24 15:15:00,31.32,31.38,31.31,31.37,15850.613397025296,31.32,31.38,31.31,31.37,15850.6134
2005-06-24 15:20:00,31.38,31.4,31.32,31.32,24861.578547388992,31.38,31.4,31.32,31.32,24861.5785
2005-06-24 15:25:00,31.32,31.4,31.26,31.37,36043.860601454784,31.32,31.4,31.26,31.37,36043.8606
2005-06-24 15:30:00,31.38,31.42,31.31,31.35,17913.364455542287,31.38,31.42,31.31,31.35,17913.3645
2005-06-24 15:35:00,31.35,31.38,31.32,31.37,35066.76799478884,31.35,31.38,31.32,31.37,35066.768
2005-06-24 15:40:00,31.35,31.43,31.35,31.37,121810.87829768757,31.35,31.43,31.35,31.37,121810.8783
2005-06-24 15:45:00,31.38,31.43,31.35,31.39,37020.95320812073,31.38,31.43,31.35,31.39,37020.9532
2005-06-24 15:50:00,31.38,31.39,31.35,31.35,121376.61491694712,31.38,31.39,31.35,31.35,121376.6149
2005-06-24 15:55:00,31.35,31.43,31.34,31.43,228748.2358050157,31.35,31.43,31.34,31.43,228748.2358
2005-06-27 09:30:00,31.42,31.46,31.3,31.35,108674.41103028988,31.42,31.46,31.3,31.35,108674.411
2005-06-27 09:35:00,31.35,31.35,31.28,31.34,100314.8409510368,31.35,31.35,31.28,31.34,100314.841
2005-06-27 09:40:00,31.33,31.37,31.33,31.37,53631.52752144176,31.33,31.37,31.33,31.37,53631.5275
2005-06-27 09:45:00,31.37,31.48,31.3,31.44,43100.640538486594,31.37,31.48,31.3,31.44,43100.6405
2005-06-27 09:50:00,31.44,31.46,31.39,31.4,64270.98034958202,31.44,31.46,31.39,31.4,64270.9803
2005-06-27 09:55:00,31.4,31.45,31.4,31.43,28118.55390294213,31.4,31.45,31.4,31.43,28118.5539
2005-06-27 10:00:00,31.43,31.47,31.4,31.41,34632.50461404842,31.43,31.47,31.4,31.41,34632.5046
2005-06-27 10:05:00,31.4,31.42,31.3,31.3,58842.68809032679,31.4,31.42,31.3,31.3,58842.6881
2005-06-27 10:10:00,31.3,31.32,31.28,31.29,47443.27434589079,31.3,31.32,31.28,31.29,47443.2743
2005-06-27 10:15:00,31.29,31.36,31.28,31.36,158940.3973509934,31.29,31.36,31.28,31.36,158940.3974
2005-06-27 10:20:00,31.36,31.36,31.33,31.33,26055.802844425143,31.36,31.36,31.33,31.33,26055.8028
2005-06-27 10:25:00,31.34,31.36,31.32,31.35,46140.484203669526,31.34,31.36,31.32,31.35,46140.4842
2005-06-27 10:30:00,31.35,31.38,31.31,31.38,23450.22255998263,31.35,31.38,31.31,31.38,23450.2226
2005-06-27 10:35:00,31.36,31.41,31.33,31.33,27575.724677016613,31.36,31.41,31.33,31.33,27575.7247
2005-06-27 10:40:00,31.34,31.36,31.3,31.35,35392.465530344154,31.34,31.36,31.3,31.35,35392.4655
2005-06-27 10:45:00,31.35,31.37,31.35,31.36,23558.788405167736,31.35,31.37,31.35,31.36,23558.7884
2005-06-27 10:50:00,31.36,31.37,31.34,31.34,24101.61763109326,31.36,31.37,31.34,31.34,24101.6176
2005-06-27 10:55:00,31.33,31.33,31.25,31.32,48963.19617848225,31.33,31.33,31.25,31.32,48963.1962
2005-06-27 11:00:00,31.31,31.35,31.28,31.34,41255.02117033981,31.31,31.35,31.28,31.34,41255.0212
2005-06-27 11:05:00,31.35,31.42,31.34,31.39,35935.29475626968,31.35,31.42,31.34,31.39,35935.2948
2005-06-27 11:10:00,31.42,31.52,31.35,31.46,119856.69308435566,31.42,31.52,31.35,31.46,119856.6931
2005-06-27 11:15:00,31.47,31.52,31.45,31.52,38432.30919552709,31.47,31.52,31.45,31.52,38432.3092
2005-06-27 11:20:00,31.53,31.58,31.53,31.57,17044.837694061447,31.53,31.58,31.53,31.57,17044.8377
2005-06-27 11:25:00,31.57,31.58,31.5,31.55,12267.940505916838,31.57,31.58,31.5,31.55,12267.9405
2005-06-27 11:30:00,31.54,31.54,31.52,31.53,7273.91162740202,31.54,31.54,31.52,31.53,7273.9116
2005-06-27 11:35:00,31.52,31.53,31.44,31.45,32026.924329605907,31.52,31.53,31.44,31.45,32026.9243
2005-06-27 11:40:00,31.44,31.47,31.4,31.4,62099.66344587993,31.44,31.47,31.4,31.4,62099.6634
2005-06-27 11:45:00,31.42,31.42,31.36,31.37,50483.11801107372,31.42,31.42,31.36,31.37,50483.118
2005-06-27 11:50:00,31.36,31.38,31.33,31.34,18999.022907393333,31.36,31.38,31.33,31.34,18999.0229
2005-06-27 11:55:00,31.34,31.35,31.26,31.31,61665.40006513951,31.34,31.35,31.26,31.31,61665.4001
2005-06-27 12:00:00,31.31,31.33,31.28,31.28,41363.587015524914,31.31,31.33,31.28,31.28,41363.587
2005-06-27 12:05:00,31.28,31.33,31.28,31.33,24210.18347627836,31.28,31.33,31.28,31.33,24210.1835
2005-06-27 12:10:00,31.32,31.35,31.32,31.34,21170.33981109543,31.32,31.35,31.32,31.34,21170.3398
2005-06-27 12:15:00,31.34,31.39,31.31,31.32,85767.01769623277,31.34,31.39,31.31,31.32,85767.0177
2005-06-27 12:20:00,31.32,31.32,31.31,31.32,16719.140158506136,31.32,31.32,31.31,31.32,16719.1402
2005-06-27 12:25:00,31.31,31.32,31.31,31.32,15633.481706655088,31.31,31.32,31.31,31.32,15633.4817
2005-06-27 12:30:00,31.31,31.32,31.31,31.31,7382.477472587125,31.31,31.32,31.31,31.31,7382.4775
2005-06-27 12:35:00,31.32,31.35,31.31,31.35,17153.403539246552,31.32,31.35,31.31,31.35,17153.4035
2005-06-27 12:40:00,31.35,31.35,31.33,31.35,13787.862338508306,31.35,31.35,31.33,31.35,13787.8623
2005-06-27 12:45:00,31.35,31.35,31.31,31.31,28335.685593312344,31.35,31.35,31.31,31.31,28335.6856
2005-06-27 12:50:00,31.31,31.34,31.26,31.29,39409.40180219303,31.31,31.34,31.26,31.29,39409.4018
2005-06-27 12:55:00,31.3,31.33,31.28,31.32,13570.730648138097,31.3,31.33,31.28,31.32,13570.7306
2005-06-27 13:00:00,31.32,31.33,31.26,31.29,14439.257409618936,31.32,31.33,31.26,31.29,14439.2574
2005-06-27 13:05:00,31.28,31.32,31.28,31.31,14222.125719248725,31.28,31.32,31.28,31.31,14222.1257
2005-06-27 13:10:00,31.32,31.35,31.31,31.35,8142.438388882858,31.32,31.35,31.31,31.35,8142.4384
2005-06-27 13:15:00,31.35,31.35,31.34,31.35,25621.539463684727,31.35,31.35,31.34,31.35,25621.5395
2005-06-27 13:20:00,31.35,31.37,31.35,31.36,7165.345782216915,31.35,31.37,31.35,31.36,7165.3458
2005-06-27 13:25:00,31.35,31.35,31.34,31.35,14113.55987406362,31.35,31.35,31.34,31.35,14113.5599
2005-06-27 13:30:00,31.35,31.39,31.34,31.35,42449.24546737597,31.35,31.39,31.34,31.35,42449.2455
2005-06-27 13:35:00,31.35,31.37,31.35,31.36,25621.539463684727,31.35,31.37,31.35,31.36,25621.5395
2005-06-27 13:40:00,31.36,31.36,31.31,31.32,17913.364455542287,31.36,31.36,31.31,31.32,17913.3645
2005-06-27 13:45:00,31.34,31.35,31.32,31.35,41363.587015524914,31.34,31.35,31.32,31.35,41363.587
2005-06-27 13:50:00,31.35,31.35,31.25,31.26,83161.43741179025,31.35,31.35,31.25,31.26,83161.4374
2005-06-27 13:55:00,31.32,31.32,31.24,31.24,164802.95299098906,31.32,31.32,31.24,31.24,164802.953
2005-06-27 14:00:00,31.23,31.24,31.2,31.23,75887.52578438823,31.23,31.24,31.2,31.23,75887.5258
2005-06-27 14:05:00,31.21,31.23,31.19,31.23,21604.60319183585,31.21,31.23,31.19,31.23,21604.6032
2005-06-27 14:10:00,31.23,31.23,31.19,31.21,11290.847899250895,31.23,31.23,31.19,31.21,11290.8479
2005-06-27 14:15:00,31.2,31.21,31.16,31.16,24210.18347627836,31.2,31.21,31.16,31.16,24210.1835
2005-06-27 14:20:00,31.16,31.2,31.15,31.2,14004.994028878516,31.16,31.2,31.15,31.2,14004.994
2005-06-27 14:25:00,31.19,31.2,31.16,31.17,11399.413744436,31.19,31.2,31.16,31.17,11399.4137
2005-06-27 14:30:00,31.17,31.2,31.15,31.2,23015.95917924221,31.17,31.2,31.15,31.2,23015.9592
2005-06-27 14:35:00,31.21,31.24,31.18,31.23,35501.03137552926,31.21,31.24,31.18,31.23,35501.0314
2005-06-27 14:40:00,31.22,31.23,31.2,31.21,14439.257409618936,31.22,31.23,31.2,31.21,14439.2574
2005-06-27 14:45:00,31.21,31.22,31.19,31.19,25512.97361849962,31.21,31.22,31.19,31.19,25512.9736
2005-06-27 14:50:00,31.2,31.25,31.19,31.23,77081.75008142438,31.2,31.25,31.19,31.23,77081.7501
2005-06-27 14:55:00,31.23,31.24,31.2,31.22,80121.59374660732,31.23,31.24,31.2,31.22,80121.5937
2005-06-27 15:00:00,31.21,31.25,31.21,31.24,85332.75431549235,31.21,31.25,31.21,31.24,85332.7543
2005-06-27 15:05:00,31.23,31.32,31.23,31.32,38649.4408858973,31.23,31.32,31.23,31.32,38649.4409
2005-06-27 15:10:00,31.32,31.32,31.27,31.28,7599.609162957334,31.32,31.32,31.27,31.28,7599.6092
2005-06-27 15:15:00,31.28,31.32,31.27,31.32,50591.68385625882,31.28,31.32,31.27,31.32,50591.6839
2005-06-27 15:20:00,31.31,31.32,31.29,31.3,40929.3236347845,31.31,31.32,31.29,31.3,40929.3236
2005-06-27 15:25:00,31.3,31.33,31.28,31.3,66985.12647920965,31.3,31.33,31.28,31.3,66985.1265
2005-06-27 15:30:00,31.3,31.3,31.26,31.27,53414.395831071546,31.3,31.3,31.26,31.27,53414.3958
2005-06-27 15:35:00,31.27,31.31,31.26,31.3,113017.04483769406,31.27,31.31,31.26,31.3,113017.0448
2005-06-27 15:40:00,31.31,31.31,31.26,31.27,97709.26066659427,31.31,31.31,31.26,31.27,97709.2607
2005-06-27 15:45:00,31.28,31.29,31.25,31.27,124307.89273694497,31.28,31.29,31.25,31.27,124307.8927
2005-06-27 15:50:00,31.28,31.3,31.23,31.23,110411.46455325156,31.28,31.3,31.23,31.23,110411.4646
2005-06-27 15:55:00,31.23,31.3,31.21,31.3,257301.0530886983,31.23,31.3,31.21,31.3,257301.0531
2005-06-28 09:30:00,31.35,31.37,31.16,31.22,78493.10606883075,31.35,31.37,31.16,31.22,78493.1061
2005-06-28 09:35:00,31.22,31.44,31.22,31.42,62316.79513625014,31.22,31.44,31.22,31.42,62316.7951
2005-06-28 09:40:00,31.42,31.46,31.41,31.44,18456.19368146781,31.42,31.46,31.41,31.44,18456.1937
2005-06-28 09:45:00,31.45,31.5,31.42,31.44,20518.944739984803,31.45,31.5,31.42,31.44,20518.9447
2005-06-28 09:50:00,31.44,31.59,31.44,31.57,49940.288785148194,31.44,31.59,31.44,31.57,49940.2888
2005-06-28 09:55:00,31.58,31.71,31.57,31.64,64162.41450439692,31.58,31.71,31.57,31.64,64162.4145
2005-06-28 10:00:00,31.64,31.74,31.63,31.72,50591.68385625882,31.64,31.74,31.63,31.72,50591.6839
2005-06-28 10:05:00,31.72,31.73,31.63,31.67,30941.26587775486,31.72,31.73,31.63,31.67,30941.2659
2005-06-28 10:10:00,31.67,31.67,31.59,31.6,41255.02117033981,31.67,31.67,31.59,31.6,41255.0212
2005-06-28 10:15:00,31.6,31.64,31.56,31.64,38432.30919552709,31.6,31.64,31.56,31.64,38432.3092
2005-06-28 10:20:00,31.64,31.88,31.63,31.86,56779.93703180979,31.64,31.88,31.63,31.86,56779.937
2005-06-28 10:25:00,31.87,31.87,31.75,31.8,20518.944739984803,31.87,31.87,31.75,31.8,20518.9447
2005-06-28 10:30:00,31.79,31.82,31.72,31.74,48528.93279774183,31.79,31.82,31.72,31.74,48528.9328
2005-06-28 10:35:00,31.74,31.74,31.65,31.65,48528.93279774183,31.74,31.74,31.65,31.65,48528.9328
2005-06-28 10:40:00,31.66,31.69,31.58,31.61,36369.5581370101,31.66,31.69,31.58,31.61,36369.5581
2005-06-28 10:45:00,31.6,31.61,31.56,31.56,13353.598957767888,31.6,31.61,31.56,31.56,13353.599
2005-06-28 10:50:00,31.56,31.59,31.55,31.55,14113.55987406362,31.56,31.59,31.55,31.55,14113.5599
2005-06-28 10:55:00,31.55,31.58,31.53,31.56,21821.73488220606,31.55,31.58,31.53,31.56,21821.7349
2005-06-28 11:00:00,31.55,31.58,31.54,31.57,37780.91412441646,31.55,31.58,31.54,31.57,37780.9141
2005-06-28 11:05:00,31.55,31.57,31.53,31.55,30615.568342199545,31.55,31.57,31.53,31.55,30615.5683
2005-06-28 11:10:00,31.55,31.57,31.5,31.53,10965.150363695582,31.55,31.57,31.5,31.53,10965.1504
2005-06-28 11:15:00,31.53,31.58,31.53,31.57,4776.89718814461,31.53,31.58,31.53,31.57,4776.8972
2005-06-28 11:20:00,31.56,31.59,31.56,31.59,11725.111279991315,31.56,31.59,31.56,31.59,11725.1113
2005-06-28 11:25:00,31.59,31.65,31.58,31.61,47768.9718814461,31.59,31.65,31.58,31.61,47768.9719
2005-06-28 11:30:00,31.61,31.7,31.6,31.66,23450.22255998263,31.61,31.7,31.6,31.66,23450.2226
2005-06-28 11:35:00,31.67,31.73,31.67,31.69,20518.944739984803,31.67,31.73,31.67,31.69,20518.9447
2005-06-28 11:40:00,31.69,31.71,31.66,31.69,40386.49440885898,31.69,31.71,31.66,31.69,40386.4944
2005-06-28 11:45:00,31.69,31.69,31.64,31.67,16393.44262295082,31.69,31.69,31.64,31.67,16393.4426
2005-06-28 11:50:00,31.67,31.72,31.67,31.69,14004.994028878516,31.67,31.72,31.67,31.69,14004.994
2005-06-28 11:55:00,31.67,31.67,31.61,31.63,22690.261643686896,31.67,31.67,31.61,31.63,22690.2616
2005-06-28 12:00:00,31.63,31.72,31.61,31.67,52545.86906959071,31.63,31.72,31.61,31.67,52545.8691
2005-06-28 12:05:00,31.67,31.7,31.63,31.65,31809.792639235697,31.67,31.7,31.63,31.65,31809.7926
2005-06-28 12:10:00,31.65,31.66,31.63,31.64,10422.321137770055,31.65,31.66,31.63,31.64,10422.3211
2005-06-28 12:15:00,31.64,31.67,31.57,31.59,30289.87080664423,31.64,31.67,31.57,31.59,30289.8708
2005-06-28 12:20:00,31.58,31.62,31.57,31.57,5536.858104440344,31.58,31.62,31.57,31.57,5536.8581
2005-06-28 12:25:00,31.59,31.61,31.55,31.58,15742.04755184019,31.59,31.61,31.55,31.58,15742.0476
2005-06-28 12:30:00,31.58,31.59,31.55,31.57,11290.847899250895,31.58,31.59,31.55,31.57,11290.8479
2005-06-28 12:35:00,31.55,31.56,31.51,31.53,30724.13418738465,31.55,31.56,31.51,31.53,30724.1342
2005-06-28 12:40:00,31.52,31.52,31.48,31.49,24427.31516664857,31.52,31.52,31.48,31.49,24427.3152
2005-06-28 12:45:00,31.49,31.52,31.49,31.51,16502.008468135926,31.49,31.52,31.49,31.51,16502.0085
2005-06-28 12:50:00,31.52,31.53,31.49,31.51,33004.01693627185,31.52,31.53,31.49,31.51,33004.0169
2005-06-28 12:55:00,31.51,31.53,31.49,31.52,34415.37292367821,31.51,31.53,31.49,31.52,34415.3729
2005-06-28 13:00:00,31.53,31.57,31.51,31.56,52654.43491477581,31.53,31.57,31.51,31.56,52654.4349
2005-06-28 13:05:00,31.56,31.57,31.51,31.56,75236.13071327761,31.56,31.57,31.51,31.56,75236.1307
2005-06-28 13:10:00,31.57,31.64,31.54,31.57,32895.45109108675,31.57,31.64,31.54,31.57,32895.4511
2005-06-28 13:15:00,31.57,31.58,31.55,31.55,14547.82325480404,31.57,31.58,31.55,31.55,14547.8233
2005-06-28 13:20:00,31.55,31.6,31.55,31.6,12267.940505916838,31.55,31.6,31.55,31.6,12267.9405
2005-06-28 13:25:00,31.59,31.6,31.56,31.58,10530.886982955162,31.59,31.6,31.56,31.58,10530.887
2005-06-28 13:30:00,31.57,31.6,31.57,31.59,13136.467267397677,31.57,31.6,31.57,31.59,13136.4673
2005-06-28 13:35:00,31.59,31.66,31.58,31.62,18564.75952665292,31.59,31.66,31.58,31.62,18564.7595
2005-06-28 13:40:00,31.62,31.65,31.6,31.6,18130.496145912497,31.62,31.65,31.6,31.6,18130.4961
2005-06-28 13:45:00,31.6,31.6,31.55,31.58,13570.730648138097,31.6,31.6,31.55,31.58,13570.7306
2005-06-28 13:50:00,31.59,31.63,31.58,31.6,26490.066225165563,31.59,31.63,31.58,31.6,26490.0662
2005-06-28 13:55:00,31.6,31.61,31.58,31.6,19758.98382368907,31.6,31.61,31.58,31.6,19758.9838
2005-06-28 14:00:00,31.6,31.63,31.58,31.62,12159.374660731732,31.6,31.63,31.58,31.62,12159.3747
2005-06-28 14:05:00,31.62,31.62,31.58,31.6,20084.681359244383,31.62,31.62,31.58,31.6,20084.6814
2005-06-28 14:10:00,31.6,31.6,31.57,31.58,19107.58875257844,31.6,31.6,31.57,31.58,19107.5888
2005-06-28 14:15:00,31.57,31.58,31.55,31.55,8685.267614808381,31.57,31.58,31.55,31.55,8685.2676
2005-06-28 14:20:00,31.56,31.58,31.55,31.58,22473.12995331669,31.56,31.58,31.55,31.58,22473.13
2005-06-28 14:25:00,31.57,31.58,31.57,31.57,10422.321137770055,31.57,31.58,31.57,31.57,10422.3211
2005-06-28 14:30:00,31.58,31.58,31.54,31.55,14656.389099989145,31.58,31.58,31.54,31.55,14656.3891
2005-06-28 14:35:00,31.55,31.56,31.5,31.51,36695.25567256541,31.55,31.56,31.5,31.51,36695.2557
2005-06-28 14:40:00,31.52,31.59,31.52,31.59,29312.77819997829,31.52,31.59,31.52,31.59,29312.7782
2005-06-28 14:45:00,31.58,31.6,31.53,31.57,30181.304961459125,31.58,31.6,31.53,31.57,30181.305
2005-06-28 14:50:00,31.56,31.59,31.55,31.59,15633.481706655088,31.56,31.59,31.55,31.59,15633.4817
2005-06-28 14:55:00,31.58,31.6,31.56,31.58,18564.75952665292,31.58,31.6,31.56,31.58,18564.7595
2005-06-28 15:00:00,31.58,31.59,31.53,31.57,22473.12995331669,31.58,31.59,31.53,31.57,22473.13
2005-06-28 15:05:00,31.55,31.58,31.54,31.57,21496.037346650744,31.55,31.58,31.54,31.57,21496.0373
2005-06-28 15:10:00,31.58,31.59,31.56,31.58,15959.1792422104,31.58,31.59,31.56,31.58,15959.1792
2005-06-28 15:15:00,31.57,31.58,31.57,31.58,30724.13418738465,31.57,31.58,31.57,31.58,30724.1342
2005-06-28 15:20:00,31.58,31.64,31.57,31.58,44403.430680707854,31.58,31.64,31.57,31.58,44403.4307
2005-06-28 15:25:00,31.58,31.63,31.58,31.63,21170.33981109543,31.58,31.63,31.58,31.63,21170.3398
2005-06-28 15:30:00,31.62,31.7,31.62,31.69,52871.56660514602,31.62,31.7,31.62,31.69,52871.5666
2005-06-28 15:35:00,31.69,31.7,31.6,31.62,76321.78916512865,31.69,31.7,31.6,31.62,76321.7892
2005-06-28 15:40:00,31.61,31.62,31.59,31.62,42883.508848116384,31.61,31.62,31.59,31.62,42883.5088
2005-06-28 15:45:00,31.61,31.7,31.59,31.65,63511.01943328629,31.61,31.7,31.59,31.65,63511.0194
2005-06-28 15:50:00,31.66,31.7,31.66,31.68,63511.01943328629,31.66,31.7,31.66,31.68,63511.0194
2005-06-28 15:55:00,31.69,31.69,31.64,31.64,81098.68635327327,31.69,31.69,31.64,31.64,81098.6864
2005-06-29 09:30:00,31.95,32.01,31.9,31.93,114754.09836065574,31.95,32.01,31.9,31.93,114754.0984
2005-06-29 09:35:00,31.91,31.91,31.6,31.6,52111.605688850286,31.91,31.91,31.6,31.6,52111.6057
2005-06-29 09:40:00,31.58,31.7,31.57,31.68,20844.642275540114,31.58,31.7,31.57,31.68,20844.6423
2005-06-29 09:45:00,31.7,31.74,31.58,31.59,11616.54543480621,31.7,31.74,31.58,31.59,11616.5454
2005-06-29 09:50:00,31.6,31.63,31.55,31.58,19324.72044294865,31.6,31.63,31.55,31.58,19324.7204
2005-06-29 09:55:00,31.58,31.6,31.47,31.53,20301.8130496146,31.58,31.6,31.47,31.53,20301.813
2005-06-29 10:00:00,31.53,31.57,31.43,31.44,36912.38736293562,31.53,31.57,31.43,31.44,36912.3874
2005-06-29 10:05:00,31.43,31.43,31.35,31.4,42340.67962219086,31.43,31.43,31.35,31.4,42340.6796
2005-06-29 10:10:00,31.4,31.5,31.39,31.49,55151.449354033226,31.4,31.5,31.39,31.49,55151.4494
2005-06-29 10:15:00,31.5,31.5,31.46,31.47,23124.52502442732,31.5,31.5,31.46,31.47,23124.525
2005-06-29 10:20:00,31.46,31.57,31.46,31.47,46574.747584409946,31.46,31.57,31.46,31.47,46574.7476
2005-06-29 10:25:00,31.48,31.56,31.48,31.51,14547.82325480404,31.48,31.56,31.48,31.51,14547.8233
2005-06-29 10:30:00,31.51,31.58,31.51,31.58,27467.158831831508,31.51,31.58,31.51,31.58,27467.1588
2005-06-29 10:35:00,31.58,31.63,31.55,31.59,37998.04581478667,31.58,31.63,31.55,31.59,37998.0458
2005-06-29 10:40:00,31.59,31.61,31.55,31.6,17696.232765172077,31.59,31.61,31.55,31.6,17696.2328
2005-06-29 10:45:00,31.61,31.67,31.57,31.66,31266.96341331017,31.61,31.67,31.57,31.66,31266.9634
2005-06-29 10:50:00,31.65,31.73,31.65,31.73,27358.592986646403,31.65,31.73,31.65,31.73,27358.593
2005-06-29 10:55:00,31.72,31.8,31.72,31.73,33438.28031701227,31.72,31.8,31.72,31.73,33438.2803
2005-06-29 11:00:00,31.73,31.75,31.64,31.64,18347.627836282707,31.73,31.75,31.64,31.64,18347.6278
2005-06-29 11:05:00,31.67,31.79,31.67,31.7,20301.8130496146,31.67,31.79,31.67,31.7,20301.813
2005-06-29 11:10:00,31.71,31.76,31.64,31.67,16719.140158506136,31.71,31.76,31.64,31.67,16719.1402
2005-06-29 11:15:00,31.67,31.69,31.6,31.67,10530.886982955162,31.67,31.69,31.6,31.67,10530.887
2005-06-29 11:20:00,31.67,31.69,31.64,31.69,17044.837694061447,31.67,31.69,31.64,31.69,17044.8377
2005-06-29 11:25:00,31.68,31.69,31.66,31.68,5536.858104440344,31.68,31.69,31.66,31.68,5536.8581
2005-06-29 11:30:00,31.67,31.68,31.58,31.63,33763.97785256759,31.67,31.68,31.58,31.63,33763.9779
2005-06-29 11:35:00,31.62,31.62,31.58,31.58,14982.086635544458,31.62,31.62,31.58,31.58,14982.0866
2005-06-29 11:40:00,31.58,31.63,31.58,31.62,12485.072196287048,31.58,31.63,31.58,31.62,12485.0722
2005-06-29 11:45:00,31.62,31.63,31.58,31.59,10096.623602214744,31.62,31.63,31.58,31.59,10096.6236
2005-06-29 11:50:00,31.58,31.61,31.58,31.61,36803.82151775052,31.58,31.61,31.58,31.61,36803.8215
2005-06-29 11:55:00,31.61,31.7,31.59,31.7,25078.7102377592,31.61,31.7,31.59,31.7,25078.7102
2005-06-29 12:00:00,31.69,31.69,31.64,31.66,9879.491911844534,31.69,31.69,31.64,31.66,9879.4919
2005-06-29 12:05:00,31.66,31.7,31.65,31.7,8468.135924438173,31.66,31.7,31.65,31.7,8468.1359
2005-06-29 12:10:00,31.7,31.7,31.63,31.69,61665.40006513951,31.7,31.7,31.63,31.69,61665.4001
2005-06-29 12:15:00,31.7,31.81,31.7,31.81,124090.76104657476,31.7,31.81,31.7,31.81,124090.761
2005-06-29 12:20:00,31.8,32.08,31.79,32.01,203126.69634133103,31.8,32.08,31.79,32.01,203126.6963
2005-06-29 12:25:00,32.02,32.28,32.0,32.1,352947.5626967756,32.02,32.28,32.0,32.1,352947.5627
2005-06-29 12:30:00,32.1,32.38,32.05,32.24,261317.9893605472,32.1,32.38,32.05,32.24,261317.9894
2005-06-29 12:35:00,32.24,32.24,32.02,32.03,214091.8467050266,32.24,32.24,32.02,32.03,214091.8467
2005-06-29 12:40:00,32.03,32.05,31.95,32.0,104114.64553251548,32.03,32.05,31.95,32.0,104114.6455
2005-06-29 12:45:00,31.99,32.01,31.92,31.95,70784.93106068831,31.99,32.01,31.92,31.95,70784.9311
2005-06-29 12:50:00,31.95,31.96,31.92,31.93,47009.010965150366,31.95,31.96,31.92,31.93,47009.011
2005-06-29 12:55:00,31.94,31.95,31.92,31.94,35283.89968515905,31.94,31.95,31.92,31.94,35283.8997
2005-06-29 13:00:00,31.95,32.01,31.93,31.93,54717.185973292806,31.95,32.01,31.93,31.93,54717.186
2005-06-29 13:05:00,31.93,31.94,31.92,31.93,31809.792639235697,31.93,31.94,31.92,31.93,31809.7926
2005-06-29 13:10:00,31.92,31.92,31.9,31.9,33221.14862664206,31.92,31.92,31.9,31.9,33221.1486
2005-06-29 13:15:00,31.9,31.92,31.88,31.89,46357.615894039736,31.9,31.92,31.88,31.89,46357.6159
2005-06-29 13:20:00,31.89,31.98,31.89,31.98,24210.18347627836,31.89,31.98,31.89,31.98,24210.1835
2005-06-29 13:25:00,31.97,31.98,31.93,31.96,41255.02117033981,31.97,31.98,31.93,31.96,41255.0212
2005-06-29 13:30:00,31.97,31.98,31.96,31.96,22581.69579850179,31.97,31.98,31.96,31.96,22581.6958
2005-06-29 13:35:00,31.97,31.97,31.91,31.93,55260.01519921833,31.97,31.97,31.91,31.93,55260.0152
2005-06-29 13:40:00,31.93,32.01,31.93,32.01,52763.00075996092,31.93,32.01,31.93,32.01,52763.0008
2005-06-29 13:45:00,32.0,32.05,31.99,32.05,92389.53425252416,32.0,32.05,31.99,32.05,92389.5343
2005-06-29 13:50:00,32.03,32.05,32.03,32.05,44511.99652589296,32.03,32.05,32.03,32.05,44511.9965
2005-06-29 13:55:00,32.05,32.05,32.01,32.01,33546.84616219738,32.05,32.05,32.01,32.01,33546.8462
2005-06-29 14:00:00,32.03,32.05,32.02,32.05,33004.01693627185,32.03,32.05,32.02,32.05,33004.0169
2005-06-29 14:05:00,32.05,32.06,32.05,32.05,46357.615894039736,32.05,32.06,32.05,32.05,46357.6159
2005-06-29 14:10:00,32.05,32.13,32.03,32.12,109760.06948214093,32.05,32.13,32.03,32.12,109760.0695
2005-06-29 14:15:00,32.13,32.2,32.12,32.19,51568.77646292477,32.13,32.2,32.12,32.19,51568.7765
2005-06-29 14:20:00,32.19,32.2,32.09,32.1,40495.06025404408,32.19,32.2,32.09,32.1,40495.0603
2005-06-29 14:25:00,32.1,32.16,32.1,32.15,28009.98805775703,32.1,32.16,32.1,32.15,28009.9881
2005-06-29 14:30:00,32.16,32.16,32.13,32.16,45597.654977744,32.16,32.16,32.13,32.16,45597.655
2005-06-29 14:35:00,32.16,32.19,32.15,32.18,31158.39756812507,32.16,32.19,32.15,32.18,31158.3976
2005-06-29 14:40:00,32.18,32.24,32.18,32.21,100640.53848659212,32.18,32.24,32.18,32.21,100640.5385
2005-06-29 14:45:00,32.22,32.22,32.2,32.21,57648.46379329063,32.22,32.22,32.2,32.21,57648.4638
2005-06-29 14:50:00,32.21,32.22,32.1,32.1,54065.790902182176,32.21,32.22,32.1,32.1,54065.7909
2005-06-29 14:55:00,32.1,32.13,32.03,32.07,26490.066225165563,32.1,32.13,32.03,32.07,26490.0662
2005-06-29 15:00:00,32.08,32.12,32.06,32.11,19541.85213331886,32.08,32.12,32.06,32.11,19541.8521
2005-06-29 15:05:00,32.12,32.17,32.11,32.16,37455.21658886115,32.12,32.17,32.11,32.16,37455.2166
2005-06-29 15:10:00,32.16,32.2,32.16,32.2,66876.56063402454,32.16,32.2,32.16,32.2,66876.5606
2005-06-29 15:15:00,32.19,32.21,32.19,32.2,94235.15362067094,32.19,32.21,32.19,32.2,94235.1536
2005-06-29 15:20:00,32.21,32.22,32.16,32.17,63511.01943328629,32.21,32.22,32.16,32.17,63511.0194
2005-06-29 15:25:00,32.16,32.2,32.16,32.19,104548.90891325587,32.16,32.2,32.16,32.19,104548.9089
2005-06-29 15:30:00,32.2,32.21,32.18,32.19,104874.6064488112,32.2,32.21,32.18,32.19,104874.6064
2005-06-29 15:35:00,32.19,32.22,32.15,32.16,78927.36944957117,32.19,32.22,32.15,32.16,78927.3694
2005-06-29 15:40:00,32.16,32.16,32.14,32.14,80990.12050808816,32.16,32.16,32.14,32.14,80990.1205
2005-06-29 15:45:00,32.14,32.15,32.12,32.15,96623.60221474324,32.14,32.15,32.12,32.15,96623.6022
2005-06-29 15:50:00,32.14,32.15,32.1,32.14,70676.3652155032,32.14,32.15,32.1,32.14,70676.3652
2005-06-29 15:55:00,32.13,32.19,32.13,32.13,119530.99554880036,32.13,32.19,32.13,32.13,119530.9955
2005-06-30 09:30:00,32.08,32.13,31.97,32.0,72739.1162740202,32.08,32.13,31.97,32.0,72739.1163
2005-06-30 09:35:00,32.0,32.15,31.98,32.12,32786.88524590164,32.0,32.15,31.98,32.12,32786.8852
2005-06-30 09:40:00,32.12,32.14,31.99,32.04,48854.63033329714,32.12,32.14,31.99,32.04,48854.6303
2005-06-30 09:45:00,32.03,32.04,31.98,31.99,83378.56910216046,32.03,32.04,31.98,31.99,83378.5691
2005-06-30 09:50:00,32.01,32.01,31.85,31.9,63293.88774291608,32.01,32.01,31.85,31.9,63293.8877
2005-06-30 09:55:00,31.91,31.93,31.8,31.85,49831.72293996309,31.91,31.93,31.8,31.85,49831.7229
2005-06-30 10:00:00,31.83,31.91,31.83,31.9,14330.69156443383,31.83,31.91,31.83,31.9,14330.6916
2005-06-30 10:05:00,31.88,31.92,31.87,31.91,24427.31516664857,31.88,31.92,31.87,31.91,24427.3152
2005-06-30 10:10:00,31.91,32.24,31.91,32.22,127673.4339376832,31.91,32.24,31.91,32.22,127673.4339
2005-06-30 10:15:00,32.21,32.21,32.12,32.14,26164.368689610248,32.21,32.21,32.12,32.14,26164.3687
2005-06-30 10:20:00,32.14,32.15,32.09,32.11,19107.58875257844,32.14,32.15,32.09,32.11,19107.5888
2005-06-30 10:25:00,32.1,32.14,32.09,32.12,9879.491911844534,32.1,32.14,32.09,32.12,9879.4919
2005-06-30 10:30:00,32.12,32.14,32.12,32.12,17804.798610357182,32.12,32.14,32.12,32.12,17804.7986
2005-06-30 10:35:00,32.12,32.13,32.09,32.12,42123.54793182065,32.12,32.13,32.09,32.12,42123.5479
2005-06-30 10:40:00,32.11,32.11,32.08,32.1,36912.38736293562,32.11,32.11,32.08,32.1,36912.3874
2005-06-30 10:45:00,32.1,32.11,32.04,32.05,23775.920095537946,32.1,32.11,32.04,32.05,23775.9201
2005-06-30 10:50:00,32.05,32.05,31.93,31.99,40277.92856367387,32.05,32.05,31.93,31.99,40277.9286
2005-06-30 10:55:00,31.98,32.08,31.98,32.04,43426.33807404191,31.98,32.08,31.98,32.04,43426.3381
2005-06-30 11:00:00,32.02,32.02,31.93,31.99,31484.09510368038,32.02,32.02,31.93,31.99,31484.0951
2005-06-30 11:05:00,31.99,32.0,31.94,31.97,26490.066225165563,31.99,32.0,31.94,31.97,26490.0662
2005-06-30 11:10:00,31.97,32.0,31.94,31.94,12159.374660731732,31.97,32.0,31.94,31.94,12159.3747
2005-06-30 11:15:00,31.93,31.93,31.84,31.85,23015.95917924221,31.93,31.93,31.84,31.85,23015.9592
2005-06-30 11:20:00,31.88,31.89,31.82,31.85,25404.40777331452,31.88,31.89,31.82,31.85,25404.4078
2005-06-30 11:25:00,31.84,31.94,31.83,31.93,21713.169037020954,31.84,31.94,31.83,31.93,21713.169
2005-06-30 11:30:00,31.92,31.93,31.82,31.82,15199.218325914668,31.92,31.93,31.82,31.82,15199.2183
2005-06-30 11:35:00,31.82,31.85,31.81,31.82,9228.096840733906,31.82,31.85,31.81,31.82,9228.0968
2005-06-30 11:40:00,31.82,31.87,31.81,31.82,136358.70155249158,31.82,31.87,31.81,31.82,136358.7016
2005-06-30 11:45:00,31.82,31.87,31.81,31.84,30832.700032569755,31.82,31.87,31.81,31.84,30832.7
2005-06-30 11:50:00,31.84,31.91,31.81,31.91,24101.61763109326,31.84,31.91,31.81,31.91,24101.6176
2005-06-30 11:55:00,31.89,31.89,31.81,31.83,42883.508848116384,31.89,31.89,31.81,31.83,42883.5088
2005-06-30 12:00:00,31.84,31.87,31.83,31.86,22147.43241776137,31.84,31.87,31.83,31.86,22147.4324
2005-06-30 12:05:00,31.85,31.87,31.84,31.87,6188.253175550972,31.85,31.87,31.84,31.87,6188.2532
2005-06-30 12:10:00,31.86,31.92,31.84,31.89,16610.57431332103,31.86,31.92,31.84,31.89,16610.5743
2005-06-30 12:15:00,31.9,31.92,31.89,31.9,6188.253175550972,31.9,31.92,31.89,31.9,6188.2532
2005-06-30 12:20:00,31.89,31.9,31.86,31.86,15524.915861469985,31.89,31.9,31.86,31.86,15524.9159
2005-06-30 12:25:00,31.87,31.88,31.82,31.84,38758.0067310824,31.87,31.88,31.82,31.84,38758.0067
2005-06-30 12:30:00,31.84,31.9,31.83,31.85,63945.28281402671,31.84,31.9,31.83,31.85,63945.2828
2005-06-30 12:35:00,31.85,31.89,31.81,31.85,56671.37118662469,31.85,31.89,31.81,31.85,56671.3712
2005-06-30 12:40:00,31.84,31.89,31.83,31.89,20410.37889479969,31.84,31.89,31.83,31.89,20410.3789
2005-06-30 12:45:00,31.88,31.89,31.32,31.85,42992.07469330149,31.88,31.89,31.32,31.85,42992.0747
2005-06-30 12:50:00,31.85,31.86,31.83,31.84,26381.50037998045,31.85,31.86,31.83,31.84,26381.5004
2005-06-30 12:55:00,31.83,31.85,31.83,31.84,17479.101074801867,31.83,31.85,31.83,31.84,17479.1011
2005-06-30 13:00:00,31.85,31.85,31.81,31.83,13787.862338508306,31.85,31.85,31.81,31.83,13787.8623
2005-06-30 13:05:00,31.82,31.84,31.81,31.81,25295.84192812941,31.82,31.84,31.81,31.81,25295.8419
2005-06-30 13:10:00,31.82,31.85,31.82,31.84,14982.086635544458,31.82,31.85,31.82,31.84,14982.0866
2005-06-30 13:15:00,31.86,31.86,31.82,31.83,14439.257409618936,31.86,31.86,31.82,31.83,14439.2574
2005-06-30 13:20:00,31.84,31.86,31.84,31.86,8142.438388882858,31.84,31.86,31.84,31.86,8142.4384
2005-06-30 13:25:00,31.86,31.86,31.84,31.84,2497.01443925741,31.86,31.86,31.84,31.84,2497.0144
2005-06-30 13:30:00,31.84,31.84,31.81,31.83,14439.257409618936,31.84,31.84,31.81,31.83,14439.2574
2005-06-30 13:35:00,31.82,31.85,31.82,31.85,5428.292259255239,31.82,31.85,31.82,31.85,5428.2923
2005-06-30 13:40:00,31.84,31.86,31.84,31.86,11182.282054065792,31.84,31.86,31.84,31.86,11182.2821
2005-06-30 13:45:00,31.85,31.95,31.85,31.95,44620.562371078064,31.85,31.95,31.85,31.95,44620.5624
2005-06-30 13:50:00,31.97,32.05,31.95,32.04,15090.652480729565,31.97,32.05,31.95,32.04,15090.6525
2005-06-30 13:55:00,32.04,32.04,32.01,32.02,13679.296493323202,32.04,32.04,32.01,32.02,13679.2965
2005-06-30 14:00:00,32.03,32.05,32.02,32.02,9336.662685919013,32.03,32.05,32.02,32.02,9336.6627
2005-06-30 14:05:00,32.02,32.04,32.01,32.01,8468.135924438173,32.02,32.04,32.01,32.01,8468.1359
2005-06-30 14:10:00,32.01,32.02,32.0,32.02,17153.403539246552,32.01,32.02,32.0,32.02,17153.4035
2005-06-30 14:15:00,32.03,32.05,31.99,32.04,35609.597220714364,32.03,32.05,31.99,32.04,35609.5972
2005-06-30 14:20:00,32.04,32.04,31.81,31.91,34958.202149603734,32.04,32.04,31.81,31.91,34958.2021
2005-06-30 14:25:00,31.91,31.92,31.84,31.86,18781.891217023127,31.91,31.92,31.84,31.86,18781.8912
2005-06-30 14:30:00,31.87,31.9,31.73,31.8,70242.10183476278,31.87,31.9,31.73,31.8,70242.1018
2005-06-30 14:35:00,31.8,31.8,31.72,31.76,27467.158831831508,31.8,31.8,31.72,31.76,27467.1588
2005-06-30 14:40:00,31.75,31.8,31.74,31.78,19433.28628813376,31.75,31.8,31.74,31.78,19433.2863
2005-06-30 14:45:00,31.78,31.89,31.75,31.83,77190.31592660949,31.78,31.89,31.75,31.83,77190.3159
2005-06-30 14:50:00,31.83,31.84,31.77,31.81,15416.350016284878,31.83,31.84,31.77,31.81,15416.35
2005-06-30 14:55:00,31.79,31.89,31.78,31.83,21821.73488220606,31.79,31.89,31.78,31.83,21821.7349
2005-06-30 15:00:00,31.84,31.84,31.81,31.84,13787.862338508306,31.84,31.84,31.81,31.84,13787.8623
2005-06-30 15:05:00,31.82,31.86,31.78,31.8,13679.296493323202,31.82,31.86,31.78,31.8,13679.2965
2005-06-30 15:10:00,31.81,31.86,31.8,31.84,12919.335577027468,31.81,31.86,31.8,31.84,12919.3356
2005-06-30 15:15:00,31.83,31.87,31.79,31.81,23558.788405167736,31.83,31.87,31.79,31.81,23558.7884
2005-06-30 15:20:00,31.81,31.81,31.76,31.78,18021.930300727392,31.81,31.81,31.76,31.78,18021.9303
2005-06-30 15:25:00,31.78,31.81,31.76,31.78,32895.45109108675,31.78,31.81,31.76,31.78,32895.4511
2005-06-30 15:30:00,31.79,31.81,31.77,31.78,37889.47996960156,31.79,31.81,31.77,31.78,37889.48
2005-06-30 15:35:00,31.78,31.81,31.75,31.76,39300.83595700793,31.78,31.81,31.75,31.76,39300.836
2005-06-30 15:40:00,31.76,31.76,31.64,31.66,66442.29725328412,31.76,31.76,31.64,31.66,66442.2973
2005-06-30 15:45:00,31.64,31.73,31.55,31.59,114102.70328954513,31.64,31.73,31.55,31.59,114102.7033
2005-06-30 15:50:00,31.59,31.66,31.59,31.62,113559.8740636196,31.59,31.66,31.59,31.62,113559.8741
2005-06-30 15:55:00,31.62,31.73,31.58,31.69,144718.27163174466,31.62,31.73,31.58,31.69,144718.2716
2005-07-01 09:30:00,31.64,31.82,31.62,31.67,56779.93703180979,31.64,31.82,31.62,31.67,56779.937
2005-07-01 09:35:00,31.68,31.68,31.5,31.52,38432.30919552709,31.68,31.68,31.5,31.52,38432.3092
2005-07-01 09:40:00,31.52,31.58,31.52,31.56,19324.72044294865,31.52,31.58,31.52,31.56,19324.7204
2005-07-01 09:45:00,31.55,31.58,31.52,31.55,33438.28031701227,31.55,31.58,31.52,31.55,33438.2803
2005-07-01 09:50:00,31.54,31.55,31.51,31.51,25078.7102377592,31.54,31.55,31.51,31.51,25078.7102
2005-07-01 09:55:00,31.51,31.68,31.51,31.68,31701.22679405059,31.51,31.68,31.51,31.68,31701.2268
2005-07-01 10:00:00,31.69,31.74,31.62,31.68,38649.4408858973,31.69,31.74,31.62,31.68,38649.4409
2005-07-01 10:05:00,31.68,31.69,31.6,31.61,25404.40777331452,31.68,31.69,31.6,31.61,25404.4078
2005-07-01 10:10:00,31.61,31.61,31.55,31.55,29095.64650960808,31.61,31.61,31.55,31.55,29095.6465
2005-07-01 10:15:00,31.57,31.58,31.53,31.56,16827.70600369124,31.57,31.58,31.53,31.56,16827.706
2005-07-01 10:20:00,31.54,31.57,31.53,31.53,22690.261643686896,31.54,31.57,31.53,31.53,22690.2616
2005-07-01 10:25:00,31.53,31.65,31.52,31.62,23450.22255998263,31.53,31.65,31.52,31.62,23450.2226
2005-07-01 10:30:00,31.63,31.68,31.57,31.58,41906.41624145044,31.63,31.68,31.57,31.58,41906.4162
2005-07-01 10:35:00,31.57,31.64,31.57,31.63,20953.20812072522,31.57,31.64,31.57,31.63,20953.2081
2005-07-01 10:40:00,31.64,31.64,31.58,31.6,25187.276082944307,31.64,31.64,31.58,31.6,25187.2761
2005-07-01 10:45:00,31.6,31.63,31.56,31.58,16719.140158506136,31.6,31.63,31.56,31.58,16719.1402
2005-07-01 10:50:00,31.58,31.6,31.56,31.58,22364.564108131584,31.58,31.6,31.56,31.58,22364.5641
2005-07-01 10:55:00,31.56,31.57,31.5,31.54,14547.82325480404,31.56,31.57,31.5,31.54,14547.8233
2005-07-01 11:00:00,31.54,31.58,31.49,31.56,40060.79687330366,31.54,31.58,31.49,31.56,40060.7969
2005-07-01 11:05:00,31.52,31.54,31.49,31.52,10748.018673325372,31.52,31.54,31.49,31.52,10748.0187
2005-07-01 11:10:00,31.51,31.56,31.48,31.54,19758.98382368907,31.51,31.56,31.48,31.54,19758.9838
2005-07-01 11:15:00,31.54,31.56,31.51,31.53,23558.788405167736,31.54,31.56,31.51,31.53,23558.7884
2005-07-01 11:20:00,31.52,31.54,31.48,31.49,15307.784171099773,31.52,31.54,31.48,31.49,15307.7842
2005-07-01 11:25:00,31.48,31.5,31.47,31.5,18564.75952665292,31.48,31.5,31.47,31.5,18564.7595
2005-07-01 11:30:00,31.5,31.53,31.49,31.51,13245.033112582782,31.5,31.53,31.49,31.51,13245.0331
2005-07-01 11:35:00,31.52,31.54,31.49,31.52,10856.584518510475,31.52,31.54,31.49,31.52,10856.5845
2005-07-01 11:40:00,31.54,31.55,31.48,31.5,11290.847899250895,31.54,31.55,31.48,31.5,11290.8479
2005-07-01 11:45:00,31.5,31.53,31.5,31.51,11290.847899250895,31.5,31.53,31.5,31.51,11290.8479
2005-07-01 11:50:00,31.5,31.51,31.48,31.5,15090.652480729565,31.5,31.51,31.48,31.5,15090.6525
2005-07-01 11:55:00,31.49,31.51,31.46,31.46,25730.10530886983,31.49,31.51,31.46,31.46,25730.1053
2005-07-01 12:00:00,31.47,31.47,31.43,31.43,6513.950711106286,31.47,31.47,31.43,31.43,6513.9507
2005-07-01 12:05:00,31.43,31.45,31.38,31.4,18890.45706220823,31.43,31.45,31.38,31.4,18890.4571
2005-07-01 12:10:00,31.4,31.44,31.4,31.43,18347.627836282707,31.4,31.44,31.4,31.43,18347.6278
2005-07-01 12:15:00,31.4,31.44,31.4,31.41,16067.745087395506,31.4,31.44,31.4,31.41,16067.7451
2005-07-01 12:20:00,31.41,31.45,31.38,31.4,9879.491911844534,31.41,31.45,31.38,31.4,9879.4919
2005-07-01 12:25:00,31.41,31.41,31.36,31.39,12702.203886657258,31.41,31.41,31.36,31.39,12702.2039
2005-07-01 12:30:00,31.39,31.4,31.36,31.38,14873.520790359353,31.39,31.4,31.36,31.38,14873.5208
2005-07-01 12:35:00,31.38,31.4,31.36,31.38,10748.018673325372,31.38,31.4,31.36,31.38,10748.0187
2005-07-01 12:40:00,31.38,31.41,31.37,31.41,6622.516556291391,31.38,31.41,31.37,31.41,6622.5166
2005-07-01 12:45:00,31.39,31.41,31.37,31.39,11833.67712517642,31.39,31.41,31.37,31.39,11833.6771
2005-07-01 12:50:00,31.39,31.41,31.38,31.41,14330.69156443383,31.39,31.41,31.38,31.41,14330.6916
2005-07-01 12:55:00,31.39,31.4,31.37,31.37,14113.55987406362,31.39,31.4,31.37,31.37,14113.5599
2005-07-01 13:00:00,31.37,31.38,31.35,31.38,18456.19368146781,31.37,31.38,31.35,31.38,18456.1937
2005-07-01 13:05:00,31.37,31.4,31.36,31.4,4994.02887851482,31.37,31.4,31.36,31.4,4994.0289
2005-07-01 13:10:00,31.38,31.42,31.35,31.41,42774.94300293128,31.38,31.42,31.35,31.41,42774.943
2005-07-01 13:15:00,31.4,31.48,31.4,31.44,29095.64650960808,31.4,31.48,31.4,31.44,29095.6465
2005-07-01 13:20:00,31.45,31.5,31.45,31.49,27358.592986646403,31.45,31.5,31.45,31.49,27358.593
2005-07-01 13:25:00,31.48,31.48,31.43,31.44,16393.44262295082,31.48,31.48,31.43,31.44,16393.4426
2005-07-01 13:30:00,31.42,31.46,31.41,31.42,25078.7102377592,31.42,31.46,31.41,31.42,25078.7102
2005-07-01 13:35:00,31.41,31.42,31.4,31.4,12267.940505916838,31.41,31.42,31.4,31.4,12267.9405
2005-07-01 13:40:00,31.4,31.41,31.36,31.41,12050.80881554663,31.4,31.41,31.36,31.41,12050.8088
2005-07-01 13:45:00,31.4,31.4,31.37,31.39,9336.662685919013,31.4,31.4,31.37,31.39,9336.6627
2005-07-01 13:50:00,31.39,31.43,31.36,31.43,16719.140158506136,31.39,31.43,31.36,31.43,16719.1402
2005-07-01 13:55:00,31.43,31.43,31.41,31.41,6948.214091846705,31.43,31.43,31.41,31.41,6948.2141
2005-07-01 14:00:00,31.41,31.43,31.39,31.4,17153.403539246552,31.41,31.43,31.39,31.4,17153.4035
2005-07-01 14:05:00,31.4,31.41,31.37,31.41,26707.197915535773,31.4,31.41,31.37,31.41,26707.1979
2005-07-01 14:10:00,31.39,31.39,31.36,31.36,15742.04755184019,31.39,31.39,31.36,31.36,15742.0476
2005-07-01 14:15:00,31.37,31.38,31.35,31.35,14439.257409618936,31.37,31.38,31.35,31.35,14439.2574
2005-07-01 14:20:00,31.35,31.38,31.35,31.37,9553.79437628922,31.35,31.38,31.35,31.37,9553.7944
2005-07-01 14:25:00,31.36,31.36,31.33,31.35,17696.232765172077,31.36,31.36,31.33,31.35,17696.2328
2005-07-01 14:30:00,31.36,31.39,31.35,31.36,16827.70600369124,31.36,31.39,31.35,31.36,16827.706
2005-07-01 14:35:00,31.37,31.39,31.33,31.35,14547.82325480404,31.37,31.39,31.33,31.35,14547.8233
2005-07-01 14:40:00,31.35,31.35,31.32,31.34,28661.38312886766,31.35,31.35,31.32,31.34,28661.3831
2005-07-01 14:45:00,31.34,31.35,31.32,31.34,10096.623602214744,31.34,31.35,31.32,31.34,10096.6236
2005-07-01 14:50:00,31.33,31.36,31.33,31.36,8793.833459993486,31.33,31.36,31.33,31.36,8793.8335
2005-07-01 14:55:00,31.35,31.4,31.35,31.38,12267.940505916838,31.35,31.4,31.35,31.38,12267.9405
2005-07-01 15:00:00,31.39,31.4,31.37,31.37,21278.90565628053,31.39,31.4,31.37,31.37,21278.9057
2005-07-01 15:05:00,31.37,31.42,31.37,31.42,9879.491911844534,31.37,31.42,31.37,31.42,9879.4919
2005-07-01 15:10:00,31.41,31.42,31.38,31.39,11725.111279991315,31.41,31.42,31.38,31.39,11725.1113
2005-07-01 15:15:00,31.38,31.39,31.37,31.37,18456.19368146781,31.38,31.39,31.37,31.37,18456.1937
2005-07-01 15:20:00,31.38,31.39,31.37,31.37,12702.203886657258,31.38,31.39,31.37,31.37,12702.2039
2005-07-01 15:25:00,31.37,31.4,31.36,31.38,18347.627836282707,31.37,31.4,31.36,31.38,18347.6278
2005-07-01 15:30:00,31.39,31.41,31.38,31.4,25621.539463684727,31.39,31.41,31.38,31.4,25621.5395
2005-07-01 15:35:00,31.4,31.4,31.36,31.38,13462.164802952992,31.4,31.4,31.36,31.38,13462.1648
2005-07-01 15:40:00,31.39,31.43,31.36,31.43,18347.627836282707,31.39,31.43,31.36,31.43,18347.6278
2005-07-01 15:45:00,31.42,31.45,31.42,31.44,43209.2063836717,31.42,31.45,31.42,31.44,43209.2064
2005-07-01 15:50:00,31.43,31.43,31.4,31.42,57974.16132884595,31.43,31.43,31.4,31.42,57974.1613
2005-07-01 15:55:00,31.43,31.5,31.41,31.44,144066.87656063403,31.43,31.5,31.41,31.44,144066.8766
2005-07-05 09:30:00,31.29,31.55,31.28,31.4,80664.42297253285,31.29,31.55,31.28,31.4,80664.423
2005-07-05 09:35:00,31.4,31.47,31.37,31.43,23124.52502442732,31.4,31.47,31.37,31.43,23124.525
2005-07-05 09:40:00,31.46,31.46,31.35,31.45,27358.592986646403,31.46,31.46,31.35,31.45,27358.593
2005-07-05 09:45:00,31.43,31.5,31.42,31.49,21496.037346650744,31.43,31.5,31.42,31.49,21496.0373
2005-07-05 09:50:00,31.5,31.56,31.49,31.54,33763.97785256759,31.5,31.56,31.49,31.54,33763.9779
2005-07-05 09:55:00,31.51,31.52,31.39,31.4,25621.539463684727,31.51,31.52,31.39,31.4,25621.5395
2005-07-05 10:00:00,31.42,31.42,31.32,31.4,30941.26587775486,31.42,31.42,31.32,31.4,30941.2659
2005-07-05 10:05:00,31.41,31.5,31.36,31.47,24101.61763109326,31.41,31.5,31.36,31.47,24101.6176
2005-07-05 10:10:00,31.49,31.55,31.46,31.55,41580.71870589512,31.49,31.55,31.46,31.55,41580.7187
2005-07-05 10:15:00,31.55,31.56,31.54,31.54,24210.18347627836,31.55,31.56,31.54,31.54,24210.1835
2005-07-05 10:20:00,31.55,31.56,31.51,31.52,44837.69406144827,31.55,31.56,31.51,31.52,44837.6941
2005-07-05 10:25:00,31.54,31.56,31.52,31.55,31158.39756812507,31.54,31.56,31.52,31.55,31158.3976
2005-07-05 10:30:00,31.55,31.64,31.54,31.58,43100.640538486594,31.55,31.64,31.54,31.58,43100.6405
2005-07-05 10:35:00,31.58,31.68,31.57,31.68,22798.827488872,31.58,31.68,31.57,31.68,22798.8275
2005-07-05 10:40:00,31.71,31.71,31.64,31.69,23341.65671479753,31.71,31.71,31.64,31.69,23341.6567
2005-07-05 10:45:00,31.69,31.74,31.62,31.71,36586.68982738031,31.69,31.74,31.62,31.71,36586.6898
2005-07-05 10:50:00,31.72,31.74,31.71,31.73,11073.716208880687,31.72,31.74,31.71,31.73,11073.7162
2005-07-05 10:55:00,31.73,31.74,31.72,31.73,30289.87080664423,31.73,31.74,31.72,31.73,30289.8708
2005-07-05 11:00:00,31.73,31.73,31.57,31.57,34089.675388122894,31.73,31.73,31.57,31.57,34089.6754
2005-07-05 11:05:00,31.58,31.65,31.57,31.6,20844.642275540114,31.58,31.65,31.57,31.6,20844.6423
2005-07-05 11:10:00,31.61,31.64,31.6,31.61,20518.944739984803,31.61,31.64,31.6,31.61,20518.9447
2005-07-05 11:15:00,31.61,31.63,31.61,31.61,20627.510585169905,31.61,31.63,31.61,31.61,20627.5106
2005-07-05 11:20:00,31.6,31.61,31.58,31.59,19758.98382368907,31.6,31.61,31.58,31.59,19758.9838
2005-07-05 11:25:00,31.59,31.6,31.59,31.59,21821.73488220606,31.59,31.6,31.59,31.59,21821.7349
2005-07-05 11:30:00,31.6,31.64,31.56,31.57,31484.09510368038,31.6,31.64,31.56,31.57,31484.0951
2005-07-05 11:35:00,31.57,31.64,31.55,31.58,30507.00249701444,31.57,31.64,31.55,31.58,30507.0025
2005-07-05 11:40:00,31.57,31.61,31.43,31.46,47660.406036261,31.57,31.61,31.43,31.46,47660.406
2005-07-05 11:45:00,31.46,31.46,31.4,31.4,37455.21658886115,31.46,31.46,31.4,31.4,37455.2166
2005-07-05 11:50:00,31.4,31.43,31.38,31.39,55911.41027032895,31.4,31.43,31.38,31.39,55911.4103
2005-07-05 11:55:00,31.39,31.39,31.32,31.32,85115.62262512214,31.39,31.39,31.32,31.32,85115.6226
2005-07-05 12:00:00,31.32,31.37,31.32,31.35,41363.587015524914,31.32,31.37,31.32,31.35,41363.587
2005-07-05 12:05:00,31.35,31.38,31.35,31.37,43534.90391922701,31.35,31.38,31.35,31.37,43534.9039
2005-07-05 12:10:00,31.37,31.37,31.35,31.35,58625.55639995658,31.37,31.37,31.35,31.35,58625.5564
2005-07-05 12:15:00,31.36,31.38,31.34,31.37,29855.60742590381,31.36,31.38,31.34,31.37,29855.6074
2005-07-05 12:20:00,31.39,31.41,31.36,31.37,23993.05178590816,31.39,31.41,31.36,31.37,23993.0518
2005-07-05 12:25:00,31.37,31.5,31.36,31.47,24210.18347627836,31.37,31.5,31.36,31.47,24210.1835
2005-07-05 12:30:00,31.46,31.51,31.45,31.47,30289.87080664423,31.46,31.51,31.45,31.47,30289.8708
2005-07-05 12:35:00,31.47,31.56,31.47,31.51,16393.44262295082,31.47,31.56,31.47,31.51,16393.4426
2005-07-05 12:40:00,31.51,31.51,31.48,31.49,14764.95494517425,31.51,31.51,31.48,31.49,14764.9549
2005-07-05 12:45:00,31.49,31.49,31.46,31.46,41580.71870589512,31.49,31.49,31.46,31.46,41580.7187
2005-07-05 12:50:00,31.46,31.5,31.46,31.5,41037.889479969606,31.46,31.5,31.46,31.5,41037.8895
2005-07-05 12:55:00,31.49,31.5,31.47,31.47,9336.662685919013,31.49,31.5,31.47,31.47,9336.6627
2005-07-05 13:00:00,31.49,31.49,31.45,31.45,20518.944739984803,31.49,31.49,31.45,31.45,20518.9447
2005-07-05 13:05:00,31.44,31.45,31.38,31.41,10965.150363695582,31.44,31.45,31.38,31.41,10965.1504
2005-07-05 13:10:00,31.39,31.45,31.39,31.39,26381.50037998045,31.39,31.45,31.39,31.39,26381.5004
2005-07-05 13:15:00,31.41,31.42,31.36,31.42,32026.924329605907,31.41,31.42,31.36,31.42,32026.9243
2005-07-05 13:20:00,31.41,31.42,31.4,31.4,5536.858104440344,31.41,31.42,31.4,31.4,5536.8581
2005-07-05 13:25:00,31.41,31.46,31.4,31.4,44077.73314515254,31.41,31.46,31.4,31.4,44077.7331
2005-07-05 13:30:00,31.4,31.41,31.35,31.4,66442.29725328412,31.4,31.41,31.35,31.4,66442.2973
2005-07-05 13:35:00,31.4,31.41,31.39,31.41,13896.42818369341,31.4,31.41,31.39,31.41,13896.4282
2005-07-05 13:40:00,31.4,31.41,31.38,31.4,16176.31093258061,31.4,31.41,31.38,31.4,16176.3109
2005-07-05 13:45:00,31.4,31.41,31.4,31.41,2605.5802844425143,31.4,31.41,31.4,31.41,2605.5803
2005-07-05 13:50:00,31.41,31.41,31.41,31.41,2931.277819997829,31.41,31.41,31.41,31.41,2931.2778
2005-07-05 13:55:00,31.41,31.41,31.35,31.38,16176.31093258061,31.41,31.41,31.35,31.38,16176.3109
2005-07-05 14:00:00,31.37,31.41,31.37,31.4,13462.164802952992,31.37,31.41,31.37,31.4,13462.1648
2005-07-05 14:05:00,31.4,31.41,31.39,31.4,14547.82325480404,31.4,31.41,31.39,31.4,14547.8233
2005-07-05 14:10:00,31.4,31.41,31.29,31.41,133753.1212680491,31.4,31.41,31.29,31.41,133753.1213
2005-07-05 14:15:00,31.39,31.41,31.34,31.41,20518.944739984803,31.39,31.41,31.34,31.41,20518.9447
2005-07-05 14:20:00,31.39,31.39,31.34,31.35,10422.321137770055,31.39,31.39,31.34,31.35,10422.3211
2005-07-05 14:25:00,31.38,31.39,31.35,31.35,22147.43241776137,31.38,31.39,31.35,31.35,22147.4324
2005-07-05 14:30:00,31.34,31.39,31.34,31.39,15959.1792422104,31.34,31.39,31.34,31.39,15959.1792
2005-07-05 14:35:00,31.39,31.41,31.22,31.26,96406.47052437304,31.39,31.41,31.22,31.26,96406.4705
2005-07-05 14:40:00,31.26,31.31,31.26,31.31,66985.12647920965,31.26,31.31,31.26,31.31,66985.1265
2005-07-05 14:45:00,31.31,31.39,31.31,31.37,24318.749321463467,31.31,31.39,31.31,31.37,24318.7493
2005-07-05 14:50:00,31.37,31.38,31.36,31.37,8142.438388882858,31.37,31.38,31.36,31.37,8142.4384
2005-07-05 14:55:00,31.37,31.38,31.36,31.37,11942.242970361523,31.37,31.38,31.36,31.37,11942.243
2005-07-05 15:00:00,31.38,31.4,31.35,31.39,53414.395831071546,31.38,31.4,31.35,31.39,53414.3958
2005-07-05 15:05:00,31.39,31.4,31.37,31.37,18999.022907393333,31.39,31.4,31.37,31.37,18999.0229
2005-07-05 15:10:00,31.38,31.39,31.34,31.35,30507.00249701444,31.38,31.39,31.34,31.35,30507.0025
2005-07-05 15:15:00,31.35,31.36,31.33,31.35,24210.18347627836,31.35,31.36,31.33,31.35,24210.1835
2005-07-05 15:20:00,31.35,31.36,31.35,31.35,19433.28628813376,31.35,31.36,31.35,31.35,19433.2863
2005-07-05 15:25:00,31.35,31.35,31.34,31.35,31158.39756812507,31.35,31.35,31.34,31.35,31158.3976
2005-07-05 15:30:00,31.34,31.35,31.3,31.33,73824.77472587125,31.34,31.35,31.3,31.33,73824.7747
2005-07-05 15:35:00,31.34,31.36,31.32,31.35,47877.537726631206,31.34,31.36,31.32,31.35,47877.5377
2005-07-05 15:40:00,31.35,31.36,31.35,31.35,103137.55292584954,31.35,31.36,31.35,31.35,103137.5529
2005-07-05 15:45:00,31.35,31.36,31.35,31.35,53740.09336662686,31.35,31.36,31.35,31.35,53740.0934
2005-07-05 15:50:00,31.35,31.36,31.35,31.35,76104.65747475844,31.35,31.36,31.35,31.35,76104.6575
2005-07-05 15:55:00,31.35,31.4,31.33,31.4,120290.95646509608,31.35,31.4,31.33,31.4,120290.9565
2005-07-06 09:30:00,31.4,31.5,31.21,31.48,84029.96417327109,31.4,31.5,31.21,31.48,84029.9642
2005-07-06 09:35:00,31.45,31.63,31.41,31.51,51134.51308218435,31.45,31.63,31.41,31.51,51134.5131
2005-07-06 09:40:00,31.51,31.58,31.32,31.56,49614.59124959288,31.51,31.58,31.32,31.56,49614.5912
2005-07-06 09:45:00,31.58,31.9,31.5,31.84,142981.21810878298,31.58,31.9,31.5,31.84,142981.2181
2005-07-06 09:50:00,31.82,31.87,31.5,31.87,72630.5504288351,31.82,31.87,31.5,31.87,72630.5504
2005-07-06 09:55:00,31.87,31.91,31.76,31.8,98360.65573770492,31.87,31.91,31.76,31.8,98360.6557
2005-07-06 10:00:00,31.8,31.85,31.78,31.81,54391.48843773749,31.8,31.85,31.78,31.81,54391.4884
2005-07-06 10:05:00,31.82,31.87,31.78,31.85,28769.948974052764,31.82,31.87,31.78,31.85,28769.949
2005-07-06 10:10:00,31.84,31.87,31.83,31.87,38649.4408858973,31.84,31.87,31.83,31.87,38649.4409
2005-07-06 10:15:00,31.86,31.86,31.67,31.7,83812.83248290088,31.86,31.86,31.67,31.7,83812.8325
2005-07-06 10:20:00,31.68,31.78,31.57,31.67,64488.11203995223,31.68,31.78,31.57,31.67,64488.112
2005-07-06 10:25:00,31.66,31.75,31.64,31.7,46900.44511996526,31.66,31.75,31.64,31.7,46900.4451
2005-07-06 10:30:00,31.69,31.82,31.64,31.76,97926.3923569645,31.69,31.82,31.64,31.76,97926.3924
2005-07-06 10:35:00,31.76,31.87,31.75,31.87,36152.42644663989,31.76,31.87,31.75,31.87,36152.4264
2005-07-06 10:40:00,31.86,31.88,31.82,31.84,60796.87330365867,31.86,31.88,31.82,31.84,60796.8733
2005-07-06 10:45:00,31.83,31.88,31.83,31.87,58191.29301921616,31.83,31.88,31.83,31.87,58191.293
2005-07-06 10:50:00,31.85,31.95,31.84,31.95,45271.95744218869,31.85,31.95,31.84,31.95,45271.9574
2005-07-06 10:55:00,31.93,32.1,31.89,32.05,92063.83671696884,31.93,32.1,31.89,32.05,92063.8367
2005-07-06 11:00:00,32.05,32.05,31.89,31.91,43752.03560959722,32.05,32.05,31.89,31.91,43752.0356
2005-07-06 11:05:00,31.93,31.93,31.82,31.91,61665.40006513951,31.93,31.93,31.82,31.91,61665.4001
2005-07-06 11:10:00,31.91,31.92,31.84,31.9,40277.92856367387,31.91,31.92,31.84,31.9,40277.9286
2005-07-06 11:15:00,31.86,31.92,31.85,31.91,24535.88101183368,31.86,31.92,31.85,31.91,24535.881
2005-07-06 11:20:00,31.91,31.92,31.87,31.91,18999.022907393333,31.91,31.92,31.87,31.91,18999.0229
2005-07-06 11:25:00,31.91,31.93,31.91,31.92,11942.242970361523,31.91,31.93,31.91,31.92,11942.243
2005-07-06 11:30:00,31.92,31.92,31.78,31.82,40929.3236347845,31.92,31.92,31.78,31.82,40929.3236
2005-07-06 11:35:00,31.82,31.84,31.81,31.82,14004.994028878516,31.82,31.84,31.81,31.82,14004.994
2005-07-06 11:40:00,31.82,31.82,31.8,31.81,20844.642275540114,31.82,31.82,31.8,31.81,20844.6423
2005-07-06 11:45:00,31.81,31.81,31.78,31.81,54391.48843773749,31.81,31.81,31.78,31.81,54391.4884
2005-07-06 11:50:00,31.8,31.84,31.78,31.81,21496.037346650744,31.8,31.84,31.78,31.81,21496.0373
2005-07-06 11:55:00,31.83,31.85,31.81,31.83,19976.11551405928,31.83,31.85,31.81,31.83,19976.1155
2005-07-06 12:00:00,31.83,31.83,31.81,31.82,21278.90565628053,31.83,31.83,31.81,31.82,21278.9057
2005-07-06 12:05:00,31.81,31.82,31.78,31.78,11507.979589621104,31.81,31.82,31.78,31.78,11507.9796
2005-07-06 12:10:00,31.8,31.8,31.69,31.7,32135.49017479101,31.8,31.8,31.69,31.7,32135.4902
2005-07-06 12:15:00,31.73,31.79,31.73,31.76,40603.62609922919,31.73,31.79,31.73,31.76,40603.6261
2005-07-06 12:20:00,31.78,31.78,31.69,31.69,70459.233525133,31.78,31.78,31.69,31.69,70459.2335
2005-07-06 12:25:00,31.69,31.72,31.65,31.67,42014.98208663554,31.69,31.72,31.65,31.67,42014.9821
2005-07-06 12:30:00,31.67,31.67,31.62,31.63,32461.187710346327,31.67,31.67,31.62,31.63,32461.1877
2005-07-06 12:35:00,31.65,31.73,31.64,31.72,15850.613397025296,31.65,31.73,31.64,31.72,15850.6134
2005-07-06 12:40:00,31.73,31.74,31.68,31.73,17804.798610357182,31.73,31.74,31.68,31.73,17804.7986
2005-07-06 12:45:00,31.71,31.73,31.69,31.71,11833.67712517642,31.71,31.73,31.69,31.71,11833.6771
2005-07-06 12:50:00,31.71,31.76,31.71,31.75,12159.374660731732,31.71,31.76,31.71,31.75,12159.3747
2005-07-06 12:55:00,31.75,31.78,31.73,31.78,15742.04755184019,31.75,31.78,31.73,31.78,15742.0476
2005-07-06 13:00:00,31.78,31.83,31.76,31.83,43860.60145478233,31.78,31.83,31.76,31.83,43860.6015
2005-07-06 13:05:00,31.84,31.88,31.84,31.85,18999.022907393333,31.84,31.88,31.84,31.85,18999.0229
2005-07-06 13:10:00,31.85,31.91,31.83,31.89,17153.403539246552,31.85,31.91,31.83,31.89,17153.4035
2005-07-06 13:15:00,31.89,32.0,31.89,31.94,28878.51481923787,31.89,32.0,31.89,31.94,28878.5148
2005-07-06 13:20:00,31.97,32.05,31.93,32.0,25404.40777331452,31.97,32.05,31.93,32.0,25404.4078
2005-07-06 13:25:00,32.01,32.1,31.99,32.05,28661.38312886766,32.01,32.1,31.99,32.05,28661.3831
2005-07-06 13:30:00,32.05,32.1,32.03,32.09,36043.860601454784,32.05,32.1,32.03,32.09,36043.8606
2005-07-06 13:35:00,32.09,32.13,32.08,32.1,27358.592986646403,32.09,32.13,32.08,32.1,27358.593
2005-07-06 13:40:00,32.11,32.11,32.05,32.09,25947.23699924004,32.11,32.11,32.05,32.09,25947.237
2005-07-06 13:45:00,32.09,32.1,32.03,32.05,26815.76376072088,32.09,32.1,32.03,32.05,26815.7638
2005-07-06 13:50:00,32.05,32.1,32.04,32.05,27141.4612962762,32.05,32.1,32.04,32.05,27141.4613
2005-07-06 13:55:00,32.05,32.19,32.05,32.19,90869.61241993267,32.05,32.19,32.05,32.19,90869.6124
2005-07-06 14:00:00,32.17,32.19,32.08,32.12,28661.38312886766,32.17,32.19,32.08,32.12,28661.3831
2005-07-06 14:05:00,32.15,32.15,32.07,32.13,36586.68982738031,32.15,32.15,32.07,32.13,36586.6898
2005-07-06 14:10:00,32.13,32.17,32.07,32.11,46683.31342959505,32.13,32.17,32.07,32.11,46683.3134
2005-07-06 14:15:00,32.12,32.15,32.09,32.13,54174.35674736728,32.12,32.15,32.09,32.13,54174.3567
2005-07-06 14:20:00,32.13,32.14,32.02,32.04,45923.35251329932,32.13,32.14,32.02,32.04,45923.3525
2005-07-06 14:25:00,32.04,32.05,32.02,32.03,58734.12224514168,32.04,32.05,32.02,32.03,58734.1222
2005-07-06 14:30:00,32.03,32.03,31.79,31.92,86526.9786125285,32.03,32.03,31.79,31.92,86526.9786
2005-07-06 14:35:00,31.92,31.98,31.84,31.91,54608.6201281077,31.92,31.98,31.84,31.91,54608.6201
2005-07-06 14:40:00,31.92,31.93,31.84,31.91,40169.36271848877,31.92,31.93,31.84,31.91,40169.3627
2005-07-06 14:45:00,31.92,31.96,31.92,31.96,49723.157094777984,31.92,31.96,31.92,31.96,49723.1571
2005-07-06 14:50:00,31.96,31.97,31.91,31.94,43317.7722288568,31.96,31.97,31.91,31.94,43317.7722
2005-07-06 14:55:00,31.93,31.94,31.89,31.92,33655.41200738248,31.93,31.94,31.89,31.92,33655.412
2005-07-06 15:00:00,31.91,31.93,31.9,31.93,17479.101074801867,31.91,31.93,31.9,31.93,17479.1011
2005-07-06 15:05:00,31.93,31.97,31.88,31.93,77624.57930734991,31.93,31.97,31.88,31.93,77624.5793
2005-07-06 15:10:00,31.93,31.95,31.89,31.92,82944.30572142004,31.93,31.95,31.89,31.92,82944.3057
2005-07-06 15:15:00,31.91,31.96,31.91,31.96,46900.44511996526,31.91,31.96,31.91,31.96,46900.4451
2005-07-06 15:20:00,31.95,31.96,31.93,31.94,40603.62609922919,31.95,31.96,31.93,31.94,40603.6261
2005-07-06 15:25:00,31.94,31.94,31.89,31.93,36260.992291824994,31.94,31.94,31.89,31.93,36260.9923
2005-07-06 15:30:00,31.93,31.93,31.9,31.93,62425.360981435246,31.93,31.93,31.9,31.93,62425.361
2005-07-06 15:35:00,31.93,31.96,31.91,31.92,69482.14091846705,31.93,31.96,31.91,31.92,69482.1409
2005-07-06 15:40:00,31.92,31.94,31.91,31.92,219954.40234502227,31.92,31.94,31.91,31.92,219954.4023
2005-07-06 15:45:00,31.93,31.93,31.91,31.92,142329.82303767235,31.93,31.93,31.91,31.92,142329.823
2005-07-06 15:50:00,31.92,31.93,31.9,31.92,93475.1927043752,31.92,31.93,31.9,31.92,93475.1927
2005-07-06 15:55:00,31.93,31.94,31.9,31.92,80555.85712734774,31.93,31.94,31.9,31.92,80555.8571
2005-07-07 09:30:00,31.82,31.82,31.52,31.69,77841.71099772012,31.82,31.82,31.52,31.69,77841.711
2005-07-07 09:35:00,31.66,31.77,31.59,31.77,56345.67365106937,31.66,31.77,31.59,31.77,56345.6737
2005-07-07 09:40:00,31.78,32.01,31.69,31.84,92172.40256215396,31.78,32.01,31.69,31.84,92172.4026
2005-07-07 09:45:00,31.84,31.9,31.69,31.69,86635.54445771361,31.84,31.9,31.69,31.69,86635.5445
2005-07-07 09:50:00,31.69,31.89,31.69,31.69,78167.40853327543,31.69,31.89,31.69,31.69,78167.4085
2005-07-07 09:55:00,31.7,31.7,31.5,31.58,95755.0754532624,31.7,31.7,31.5,31.58,95755.0755
2005-07-07 10:00:00,31.56,31.64,31.52,31.59,111062.8596243622,31.56,31.64,31.52,31.59,111062.8596
2005-07-07 10:05:00,31.6,31.63,31.56,31.59,93583.75854956033,31.6,31.63,31.56,31.59,93583.7585
2005-07-07 10:10:00,31.62,31.69,31.57,31.61,32461.187710346327,31.62,31.69,31.57,31.61,32461.1877
2005-07-07 10:15:00,31.61,31.69,31.6,31.67,42014.98208663554,31.61,31.69,31.6,31.67,42014.9821
2005-07-07 10:20:00,31.67,31.67,31.56,31.6,49506.025404407774,31.67,31.67,31.56,31.6,49506.0254
2005-07-07 10:25:00,31.62,31.64,31.53,31.63,37780.91412441646,31.62,31.64,31.53,31.63,37780.9141
2005-07-07 10:30:00,31.59,31.63,31.57,31.58,57322.76625773532,31.59,31.63,31.57,31.58,57322.7663
2005-07-07 10:35:00,31.58,31.59,31.56,31.58,394636.8472478559,31.58,31.59,31.56,31.58,394636.8472
2005-07-07 10:40:00,31.58,31.68,31.55,31.65,117902.5078710238,31.58,31.68,31.55,31.65,117902.5079
2005-07-07 10:45:00,31.65,31.65,31.57,31.6,86092.71523178808,31.65,31.65,31.57,31.6,86092.7152
2005-07-07 10:50:00,31.59,31.64,31.56,31.62,26707.197915535773,31.59,31.64,31.56,31.62,26707.1979
2005-07-07 10:55:00,31.61,31.61,31.54,31.58,44946.25990663337,31.61,31.61,31.54,31.58,44946.2599
2005-07-07 11:00:00,31.58,31.62,31.58,31.6,95537.9437628922,31.58,31.62,31.58,31.6,95537.9438
2005-07-07 11:05:00,31.6,31.63,31.59,31.62,13679.296493323202,31.6,31.63,31.59,31.62,13679.2965
2005-07-07 11:10:00,31.6,31.74,31.59,31.66,71870.58951253936,31.6,31.74,31.59,31.66,71870.5895
2005-07-07 11:15:00,31.66,31.67,31.59,31.63,19867.549668874173,31.66,31.67,31.59,31.63,19867.5497
2005-07-07 11:20:00,31.63,31.68,31.59,31.67,16827.70600369124,31.63,31.68,31.59,31.67,16827.706
2005-07-07 11:25:00,31.66,31.73,31.64,31.73,20193.24720442949,31.66,31.73,31.64,31.73,20193.2472
2005-07-07 11:30:00,31.75,31.75,31.64,31.69,21061.773965910324,31.75,31.75,31.64,31.69,21061.774
2005-07-07 11:35:00,31.67,31.7,31.62,31.69,37129.51905330584,31.67,31.7,31.62,31.69,37129.5191
2005-07-07 11:40:00,31.69,31.77,31.69,31.75,19541.85213331886,31.69,31.77,31.69,31.75,19541.8521
2005-07-07 11:45:00,31.73,31.76,31.66,31.72,22581.69579850179,31.73,31.76,31.66,31.72,22581.6958
2005-07-07 11:50:00,31.7,31.71,31.67,31.71,72304.85289327978,31.7,31.71,31.67,31.71,72304.8529
2005-07-07 11:55:00,31.7,31.83,31.68,31.82,39192.27011182282,31.7,31.83,31.68,31.82,39192.2701
2005-07-07 12:00:00,31.83,31.83,31.72,31.72,15742.04755184019,31.83,31.83,31.72,31.72,15742.0476
2005-07-07 12:05:00,31.71,31.73,31.69,31.73,16502.008468135926,31.71,31.73,31.69,31.73,16502.0085
2005-07-07 12:10:00,31.72,31.79,31.7,31.76,8576.701769623276,31.72,31.79,31.7,31.76,8576.7018
2005-07-07 12:15:00,31.76,31.83,31.74,31.81,21713.169037020954,31.76,31.83,31.74,31.81,21713.169
2005-07-07 12:20:00,31.81,31.86,31.78,31.81,25838.671154054937,31.81,31.86,31.78,31.81,25838.6712
2005-07-07 12:25:00,31.81,31.84,31.7,31.7,12593.638041472152,31.81,31.84,31.7,31.7,12593.638
2005-07-07 12:30:00,31.7,31.7,31.69,31.69,24861.578547388992,31.7,31.7,31.69,31.69,24861.5785
2005-07-07 12:35:00,31.69,31.7,31.69,31.69,28444.25143849745,31.69,31.7,31.69,31.69,28444.2514
2005-07-07 12:40:00,31.69,31.7,31.69,31.69,22255.99826294648,31.69,31.7,31.69,31.69,22255.9983
2005-07-07 12:45:00,31.69,31.7,31.68,31.69,8251.004234067963,31.69,31.7,31.68,31.69,8251.0042
2005-07-07 12:50:00,31.69,31.71,31.69,31.69,29529.9098903485,31.69,31.71,31.69,31.69,29529.9099
2005-07-07 12:55:00,31.69,31.7,31.68,31.7,27250.02714146129,31.69,31.7,31.68,31.7,27250.0271
2005-07-07 13:00:00,31.69,31.77,31.69,31.75,35066.76799478884,31.69,31.77,31.69,31.75,35066.768
2005-07-07 13:05:00,31.75,31.76,31.73,31.75,33221.14862664206,31.75,31.76,31.73,31.75,33221.1486
2005-07-07 13:10:00,31.75,31.84,31.75,31.84,53197.264140701336,31.75,31.84,31.75,31.84,53197.2641
2005-07-07 13:15:00,31.84,31.84,31.77,31.77,16067.745087395506,31.84,31.84,31.77,31.77,16067.7451
2005-07-07 13:20:00,31.78,31.78,31.74,31.74,14004.994028878516,31.78,31.78,31.74,31.74,14004.994
2005-07-07 13:25:00,31.75,31.77,31.75,31.76,13570.730648138097,31.75,31.77,31.75,31.76,13570.7306
2005-07-07 13:30:00,31.76,31.77,31.74,31.74,40060.79687330366,31.76,31.77,31.74,31.74,40060.7969
2005-07-07 13:35:00,31.74,31.74,31.69,31.7,17804.798610357182,31.74,31.74,31.69,31.7,17804.7986
2005-07-07 13:40:00,31.7,31.81,31.7,31.7,29638.4757355336,31.7,31.81,31.7,31.7,29638.4757
2005-07-07 13:45:00,31.7,31.74,31.69,31.7,28335.685593312344,31.7,31.74,31.69,31.7,28335.6856
2005-07-07 13:50:00,31.7,31.74,31.69,31.69,25512.97361849962,31.7,31.74,31.69,31.69,25512.9736
2005-07-07 13:55:00,31.69,31.71,31.69,31.7,15959.1792422104,31.69,31.71,31.69,31.7,15959.1792
2005-07-07 14:00:00,31.71,31.71,31.69,31.69,37998.04581478667,31.71,31.71,31.69,31.69,37998.0458
2005-07-07 14:05:00,31.7,31.75,31.7,31.74,36152.42644663989,31.7,31.75,31.7,31.74,36152.4264
2005-07-07 14:10:00,31.74,31.78,31.73,31.77,12485.072196287048,31.74,31.78,31.73,31.77,12485.0722
2005-07-07 14:15:00,31.74,31.78,31.73,31.75,14547.82325480404,31.74,31.78,31.73,31.75,14547.8233
2005-07-07 14:20:00,31.78,31.79,31.75,31.75,7382.477472587125,31.78,31.79,31.75,31.75,7382.4775
2005-07-07 14:25:00,31.76,31.76,31.74,31.76,5428.292259255239,31.76,31.76,31.74,31.76,5428.2923
2005-07-07 14:30:00,31.76,31.77,31.72,31.75,17479.101074801867,31.76,31.77,31.72,31.75,17479.1011
2005-07-07 14:35:00,31.75,31.78,31.74,31.77,15959.1792422104,31.75,31.78,31.74,31.77,15959.1792
2005-07-07 14:40:00,31.77,31.78,31.75,31.77,17913.364455542287,31.77,31.78,31.75,31.77,17913.3645
2005-07-07 14:45:00,31.76,31.84,31.74,31.8,60254.044077733146,31.76,31.84,31.74,31.8,60254.0441
2005-07-07 14:50:00,31.79,31.89,31.76,31.89,42557.81131256107,31.79,31.89,31.76,31.89,42557.8113
2005-07-07 14:55:00,31.89,31.93,31.86,31.91,22798.827488872,31.89,31.93,31.86,31.91,22798.8275
2005-07-07 15:00:00,31.9,32.0,31.9,31.98,57214.20041255021,31.9,32.0,31.9,31.98,57214.2004
2005-07-07 15:05:00,31.96,32.03,31.95,31.98,67962.2190858756,31.96,32.03,31.95,31.98,67962.2191
2005-07-07 15:10:00,31.97,31.98,31.93,31.93,10856.584518510475,31.97,31.98,31.93,31.93,10856.5845
2005-07-07 15:15:00,31.93,31.97,31.86,31.96,48094.669417001416,31.93,31.97,31.86,31.96,48094.6694
2005-07-07 15:20:00,31.96,32.03,31.89,31.91,24210.18347627836,31.96,32.03,31.89,31.91,24210.1835
2005-07-07 15:25:00,31.89,31.9,31.87,31.87,32026.924329605907,31.89,31.9,31.87,31.87,32026.9243
2005-07-07 15:30:00,31.88,32.01,31.88,31.97,53848.659211811966,31.88,32.01,31.88,31.97,53848.6592
2005-07-07 15:35:00,31.96,31.97,31.93,31.95,16827.70600369124,31.96,31.97,31.93,31.95,16827.706
2005-07-07 15:40:00,31.95,31.95,31.89,31.9,35609.597220714364,31.95,31.95,31.89,31.9,35609.5972
2005-07-07 15:45:00,31.91,31.94,31.85,31.89,55042.88350884812,31.91,31.94,31.85,31.89,55042.8835
2005-07-07 15:50:00,31.89,31.92,31.89,31.92,51134.51308218435,31.89,31.92,31.89,31.92,51134.5131
2005-07-07 15:55:00,31.9,32.02,31.9,32.01,148409.51036803823,31.9,32.02,31.9,32.01,148409.5104
2005-07-08 09:30:00,32.1,32.12,31.96,32.05,71110.62859624362,32.1,32.12,31.96,32.05,71110.6286
2005-07-08 09:35:00,32.05,32.13,32.03,32.13,56345.67365106937,32.05,32.13,32.03,32.13,56345.6737
2005-07-08 09:40:00,32.13,32.16,31.96,31.99,44729.12821626317,32.13,32.16,31.96,31.99,44729.1282
2005-07-08 09:45:00,31.99,32.04,31.97,32.03,15850.613397025296,31.99,32.04,31.97,32.03,15850.6134
2005-07-08 09:50:00,32.04,32.05,31.91,31.93,27684.29052220172,32.04,32.05,31.91,31.93,27684.2905
2005-07-08 09:55:00,31.91,31.96,31.87,31.93,74910.4331777223,31.91,31.96,31.87,31.93,74910.4332
2005-07-08 10:00:00,31.93,31.96,31.87,31.95,94560.85115622626,31.93,31.96,31.87,31.95,94560.8512
2005-07-08 10:05:00,31.93,31.96,31.88,31.96,13787.862338508306,31.93,31.96,31.88,31.96,13787.8623
2005-07-08 10:10:00,31.95,31.97,31.9,31.95,21821.73488220606,31.95,31.97,31.9,31.95,21821.7349
2005-07-08 10:15:00,31.96,31.96,31.89,31.92,11616.54543480621,31.96,31.96,31.89,31.92,11616.5454
2005-07-08 10:20:00,31.93,31.96,31.92,31.96,74041.90641624146,31.93,31.96,31.92,31.96,74041.9064
2005-07-08 10:25:00,31.96,31.97,31.91,31.96,16936.271848876346,31.96,31.97,31.91,31.96,16936.2718
2005-07-08 10:30:00,31.96,31.97,31.93,31.94,26164.368689610248,31.96,31.97,31.93,31.94,26164.3687
2005-07-08 10:35:00,31.94,31.94,31.91,31.93,16393.44262295082,31.94,31.94,31.91,31.93,16393.4426
2005-07-08 10:40:00,31.93,32.05,31.91,31.99,35718.16306589947,31.93,32.05,31.91,31.99,35718.1631
2005-07-08 10:45:00,32.01,32.06,31.99,32.05,23884.48594072305,32.01,32.06,31.99,32.05,23884.4859
2005-07-08 10:50:00,32.05,32.07,32.02,32.05,52003.03984366518,32.05,32.07,32.02,32.05,52003.0398
2005-07-08 10:55:00,32.07,32.08,32.04,32.05,9662.360221474324,32.07,32.08,32.04,32.05,9662.3602
2005-07-08 11:00:00,32.04,32.06,31.93,31.97,28878.51481923787,32.04,32.06,31.93,31.97,28878.5148
2005-07-08 11:05:00,31.95,32.06,31.94,32.01,69807.83845402236,31.95,32.06,31.94,32.01,69807.8385
2005-07-08 11:10:00,32.01,32.04,32.0,32.03,9988.05775702964,32.01,32.04,32.0,32.03,9988.0578
2005-07-08 11:15:00,32.03,32.08,32.0,32.07,16393.44262295082,32.03,32.08,32.0,32.07,16393.4426
2005-07-08 11:20:00,32.07,32.15,32.05,32.15,46791.87927478016,32.07,32.15,32.05,32.15,46791.8793
2005-07-08 11:25:00,32.15,32.24,32.07,32.1,198784.06253392683,32.15,32.24,32.07,32.1,198784.0625
2005-07-08 11:30:00,32.1,32.16,32.1,32.13,47660.406036261,32.1,32.16,32.1,32.13,47660.406
2005-07-08 11:35:00,32.13,32.23,32.1,32.19,29421.344045163394,32.13,32.23,32.1,32.19,29421.344
2005-07-08 11:40:00,32.21,32.23,32.17,32.19,25621.539463684727,32.21,32.23,32.17,32.19,25621.5395
2005-07-08 11:45:00,32.18,32.19,32.16,32.16,26381.50037998045,32.18,32.19,32.16,32.16,26381.5004
2005-07-08 11:50:00,32.16,32.31,32.13,32.21,107914.45011399414,32.16,32.31,32.13,32.21,107914.4501
2005-07-08 11:55:00,32.23,32.28,32.21,32.26,50157.4204755184,32.23,32.28,32.21,32.26,50157.4205
2005-07-08 12:00:00,32.26,32.38,32.24,32.35,83378.56910216046,32.26,32.38,32.24,32.35,83378.5691
2005-07-08 12:05:00,32.35,32.51,32.34,32.44,85767.01769623277,32.35,32.51,32.34,32.44,85767.0177
2005-07-08 12:10:00,32.48,32.51,32.37,32.51,46683.31342959505,32.48,32.51,32.37,32.51,46683.3134
2005-07-08 12:15:00,32.51,32.51,32.46,32.47,30832.700032569755,32.51,32.51,32.46,32.47,30832.7
2005-07-08 12:20:00,32.47,32.47,32.45,32.46,29855.60742590381,32.47,32.47,32.45,32.46,29855.6074
2005-07-08 12:25:00,32.47,32.51,32.46,32.49,46031.91835848442,32.47,32.51,32.46,32.49,46031.9184
2005-07-08 12:30:00,32.5,32.51,32.4,32.4,80555.85712734774,32.5,32.51,32.4,32.4,80555.8571
2005-07-08 12:35:00,32.4,32.46,32.39,32.45,33112.58278145696,32.4,32.46,32.39,32.45,33112.5828
2005-07-08 12:40:00,32.45,32.49,32.45,32.49,31918.3584844208,32.45,32.49,32.45,32.49,31918.3585
2005-07-08 12:45:00,32.49,32.51,32.48,32.5,37780.91412441646,32.49,32.51,32.48,32.5,37780.9141
2005-07-08 12:50:00,32.5,32.5,32.43,32.48,30289.87080664423,32.5,32.5,32.43,32.48,30289.8708
2005-07-08 12:55:00,32.49,32.5,32.47,32.5,21061.773965910324,32.49,32.5,32.47,32.5,21061.774
2005-07-08 13:00:00,32.5,32.5,32.46,32.49,35501.03137552926,32.5,32.5,32.46,32.49,35501.0314
2005-07-08 13:05:00,32.49,32.51,32.46,32.47,47443.27434589079,32.49,32.51,32.46,32.47,47443.2743
2005-07-08 13:10:00,32.48,32.48,32.46,32.48,23015.95917924221,32.48,32.48,32.46,32.48,23015.9592
2005-07-08 13:15:00,32.46,32.47,32.4,32.42,60579.74161328846,32.46,32.47,32.4,32.42,60579.7416
2005-07-08 13:20:00,32.41,32.47,32.4,32.45,55694.27857995874,32.41,32.47,32.4,32.45,55694.2786
2005-07-08 13:25:00,32.43,32.45,32.37,32.37,43643.46976441212,32.43,32.45,32.37,32.37,43643.4698
2005-07-08 13:30:00,32.36,32.37,32.29,32.33,51243.07892736945,32.36,32.37,32.29,32.33,51243.0789
2005-07-08 13:35:00,32.32,32.33,32.31,32.33,25947.23699924004,32.32,32.33,32.31,32.33,25947.237
2005-07-08 13:40:00,32.33,32.33,32.32,32.33,18347.627836282707,32.33,32.33,32.32,32.33,18347.6278
2005-07-08 13:45:00,32.33,32.37,32.32,32.37,44729.12821626317,32.33,32.37,32.32,32.37,44729.1282
2005-07-08 13:50:00,32.37,32.4,32.37,32.38,20410.37889479969,32.37,32.4,32.37,32.38,20410.3789
2005-07-08 13:55:00,32.38,32.43,32.36,32.39,37998.04581478667,32.38,32.43,32.36,32.39,37998.0458
2005-07-08 14:00:00,32.39,32.42,32.38,32.42,48311.801107371626,32.39,32.42,32.38,32.42,48311.8011
2005-07-08 14:05:00,32.42,32.42,32.4,32.41,56888.5028769949,32.42,32.42,32.4,32.41,56888.5029
2005-07-08 14:10:00,32.4,32.42,32.39,32.41,37780.91412441646,32.4,32.42,32.39,32.41,37780.9141
2005-07-08 14:15:00,32.4,32.42,32.38,32.39,55694.27857995874,32.4,32.42,32.38,32.39,55694.2786
2005-07-08 14:20:00,32.4,32.41,32.38,32.4,43426.33807404191,32.4,32.41,32.38,32.4,43426.3381
2005-07-08 14:25:00,32.41,32.5,32.4,32.46,74801.8673325372,32.41,32.5,32.4,32.46,74801.8673
2005-07-08 14:30:00,32.46,32.51,32.46,32.51,40712.19194441429,32.46,32.51,32.46,32.51,40712.1919
2005-07-08 14:35:00,32.51,32.51,32.48,32.49,48311.801107371626,32.51,32.51,32.48,32.49,48311.8011
2005-07-08 14:40:00,32.49,32.5,32.45,32.47,45814.78666811421,32.49,32.5,32.45,32.47,45814.7867
2005-07-08 14:45:00,32.47,32.54,32.46,32.52,58625.55639995658,32.47,32.54,32.46,32.52,58625.5564
2005-07-08 14:50:00,32.52,32.54,32.49,32.51,61339.7025295842,32.52,32.54,32.49,32.51,61339.7025
2005-07-08 14:55:00,32.51,32.54,32.48,32.5,54608.6201281077,32.51,32.54,32.48,32.5,54608.6201
2005-07-08 15:00:00,32.5,32.53,32.5,32.52,37129.51905330584,32.5,32.53,32.5,32.52,37129.5191
2005-07-08 15:05:00,32.52,32.53,32.5,32.51,68396.482466616,32.52,32.53,32.5,32.51,68396.4825
2005-07-08 15:10:00,32.51,32.52,32.5,32.51,36478.1239821952,32.51,32.52,32.5,32.51,36478.124
2005-07-08 15:15:00,32.51,32.53,32.5,32.53,60362.60992291825,32.51,32.53,32.5,32.53,60362.6099
2005-07-08 15:20:00,32.53,32.56,32.51,32.56,103897.51384214529,32.53,32.56,32.51,32.56,103897.5138
2005-07-08 15:25:00,32.56,32.61,32.55,32.61,112148.51807621322,32.56,32.61,32.55,32.61,112148.5181
2005-07-08 15:30:00,32.61,32.61,32.58,32.61,65248.07295624797,32.61,32.61,32.58,32.61,65248.073
2005-07-08 15:35:00,32.61,32.69,32.58,32.62,120616.6540006514,32.61,32.69,32.58,32.62,120616.654
2005-07-08 15:40:00,32.63,32.64,32.57,32.61,116816.84941917274,32.63,32.64,32.57,32.61,116816.8494
2005-07-08 15:45:00,32.61,32.64,32.56,32.63,116274.0201932472,32.61,32.64,32.56,32.63,116274.0202
2005-07-08 15:50:00,32.64,32.64,32.55,32.61,132124.6335902725,32.64,32.64,32.55,32.61,132124.6336
2005-07-08 15:55:00,32.6,32.63,32.53,32.63,159591.79242210402,32.6,32.63,32.53,32.63,159591.7924
2005-07-11 09:30:00,32.99,33.07,32.85,32.95,201281.07697318424,32.99,33.07,32.85,32.95,201281.077
2005-07-11 09:35:00,32.94,33.11,32.91,33.11,116382.58603843232,32.94,33.11,32.91,33.11,116382.586
2005-07-11 09:40:00,33.12,33.16,33.02,33.05,108131.58180436437,33.12,33.16,33.02,33.05,108131.5818
2005-07-11 09:45:00,33.04,33.07,32.93,33.0,67527.95570513517,33.04,33.07,32.93,33.0,67527.9557
2005-07-11 09:50:00,33.01,33.16,33.0,33.14,70024.97014439257,33.01,33.16,33.0,33.14,70024.9701
2005-07-11 09:55:00,33.15,33.16,33.07,33.07,100531.97264140702,33.15,33.16,33.07,33.07,100531.9726
2005-07-11 10:00:00,33.07,33.1,32.98,33.04,57757.02963847574,33.07,33.1,32.98,33.04,57757.0296
2005-07-11 10:05:00,33.04,33.04,32.94,33.02,74910.4331777223,33.04,33.04,32.94,33.02,74910.4332
2005-07-11 10:10:00,33.03,33.07,32.93,32.97,38758.0067310824,33.03,33.07,32.93,32.97,38758.0067
2005-07-11 10:15:00,32.97,33.06,32.97,33.01,34089.675388122894,32.97,33.06,32.97,33.01,34089.6754
2005-07-11 10:20:00,33.02,33.08,32.99,33.05,34089.675388122894,33.02,33.08,32.99,33.05,34089.6754
2005-07-11 10:25:00,33.04,33.24,33.04,33.19,90001.08565845185,33.04,33.24,33.04,33.19,90001.0857
2005-07-11 10:30:00,33.19,33.19,33.1,33.1,60036.912387362936,33.19,33.19,33.1,33.1,60036.9124
2005-07-11 10:35:00,33.1,33.18,33.08,33.17,39300.83595700793,33.1,33.18,33.08,33.17,39300.836
2005-07-11 10:40:00,33.16,33.23,33.12,33.21,84464.22755401151,33.16,33.23,33.12,33.21,84464.2276
2005-07-11 10:45:00,33.21,33.23,33.19,33.23,60036.912387362936,33.21,33.23,33.19,33.23,60036.9124
2005-07-11 10:50:00,33.22,33.25,33.21,33.22,28987.08066442297,33.22,33.25,33.21,33.22,28987.0807
2005-07-11 10:55:00,33.22,33.29,33.22,33.25,66008.0338725437,33.22,33.29,33.22,33.25,66008.0339
2005-07-11 11:00:00,33.25,33.26,33.19,33.22,79253.06698512648,33.25,33.26,33.19,33.22,79253.067
2005-07-11 11:05:00,33.24,33.31,33.21,33.28,55585.71273477364,33.24,33.31,33.21,33.28,55585.7127
2005-07-11 11:10:00,33.27,33.36,33.27,33.36,91629.57333622842,33.27,33.36,33.27,33.36,91629.5733
2005-07-11 11:15:00,33.36,33.39,33.33,33.36,87395.50537400934,33.36,33.39,33.33,33.36,87395.5054
2005-07-11 11:20:00,33.38,33.4,33.36,33.38,42123.54793182065,33.38,33.4,33.36,33.38,42123.5479
2005-07-11 11:25:00,33.36,33.39,33.34,33.37,51243.07892736945,33.36,33.39,33.34,33.37,51243.0789
2005-07-11 11:30:00,33.38,33.4,33.36,33.38,55042.88350884812,33.38,33.4,33.36,33.38,55042.8835
2005-07-11 11:35:00,33.39,33.43,33.36,33.36,47986.10357181631,33.39,33.43,33.36,33.36,47986.1036
2005-07-11 11:40:00,33.36,33.41,33.35,33.4,58734.12224514168,33.36,33.41,33.35,33.4,58734.1222
2005-07-11 11:45:00,33.4,33.4,33.33,33.33,31809.792639235697,33.4,33.4,33.33,33.33,31809.7926
2005-07-11 11:50:00,33.33,33.37,33.32,33.33,62208.22929106504,33.33,33.37,33.32,33.33,62208.2293
2005-07-11 11:55:00,33.33,33.34,33.32,33.33,25295.84192812941,33.33,33.34,33.32,33.33,25295.8419
2005-07-11 12:00:00,33.33,33.33,33.23,33.24,42340.67962219086,33.33,33.33,33.23,33.24,42340.6796
2005-07-11 12:05:00,33.24,33.25,33.16,33.19,37672.34827923135,33.24,33.25,33.16,33.19,37672.3483
2005-07-11 12:10:00,33.18,33.24,33.16,33.21,22038.86657257627,33.18,33.24,33.16,33.21,22038.8666
2005-07-11 12:15:00,33.19,33.2,33.05,33.1,30398.43665182933,33.19,33.2,33.05,33.1,30398.4367
2005-07-11 12:20:00,33.09,33.2,33.08,33.2,15090.652480729565,33.09,33.2,33.08,33.2,15090.6525
2005-07-11 12:25:00,33.19,33.21,33.17,33.2,27358.592986646403,33.19,33.21,33.17,33.2,27358.593
2005-07-11 12:30:00,33.2,33.24,33.2,33.21,17261.969384431657,33.2,33.24,33.2,33.21,17261.9694
2005-07-11 12:35:00,33.21,33.28,33.21,33.28,35392.465530344154,33.21,33.28,33.21,33.28,35392.4655
2005-07-11 12:40:00,33.27,33.28,33.25,33.25,12919.335577027468,33.27,33.28,33.25,33.25,12919.3356
2005-07-11 12:45:00,33.25,33.3,33.24,33.28,14982.086635544458,33.25,33.3,33.24,33.28,14982.0866
2005-07-11 12:50:00,33.28,33.28,33.26,33.27,14439.257409618936,33.28,33.28,33.26,33.27,14439.2574
2005-07-11 12:55:00,33.27,33.28,33.26,33.26,32244.05601997612,33.27,33.28,33.26,33.26,32244.056
2005-07-11 13:00:00,33.26,33.26,33.18,33.22,53414.395831071546,33.26,33.26,33.18,33.22,53414.3958
2005-07-11 13:05:00,33.21,33.26,33.21,33.24,25295.84192812941,33.21,33.26,33.21,33.24,25295.8419
2005-07-11 13:10:00,33.25,33.3,33.23,33.3,32678.319400716537,33.25,33.3,33.23,33.3,32678.3194
2005-07-11 13:15:00,33.28,33.29,33.26,33.28,9662.360221474324,33.28,33.29,33.26,33.28,9662.3602
2005-07-11 13:20:00,33.28,33.3,33.25,33.25,8685.267614808381,33.28,33.3,33.25,33.25,8685.2676
2005-07-11 13:25:00,33.25,33.28,33.25,33.27,8251.004234067963,33.25,33.28,33.25,33.27,8251.0042
2005-07-11 13:30:00,33.27,33.31,33.26,33.29,41037.889479969606,33.27,33.31,33.26,33.29,41037.8895
2005-07-11 13:35:00,33.29,33.31,33.26,33.3,56671.37118662469,33.29,33.31,33.26,33.3,56671.3712
2005-07-11 13:40:00,33.29,33.31,33.26,33.26,16284.876777765716,33.29,33.31,33.26,33.26,16284.8768
2005-07-11 13:45:00,33.25,33.26,33.23,33.23,16176.31093258061,33.25,33.26,33.23,33.23,16176.3109
2005-07-11 13:50:00,33.23,33.23,33.21,33.21,16067.745087395506,33.23,33.23,33.21,33.21,16067.7451
2005-07-11 13:55:00,33.21,33.22,33.21,33.21,22907.393334057106,33.21,33.22,33.21,33.21,22907.3933
2005-07-11 14:00:00,33.22,33.22,33.21,33.21,7925.306698512648,33.22,33.22,33.21,33.21,7925.3067
2005-07-11 14:05:00,33.21,33.27,33.21,33.26,54717.185973292806,33.21,33.27,33.21,33.26,54717.186
2005-07-11 14:10:00,33.26,33.27,33.25,33.26,20410.37889479969,33.26,33.27,33.25,33.26,20410.3789
2005-07-11 14:15:00,33.26,33.27,33.25,33.26,35826.728911084574,33.26,33.27,33.25,33.26,35826.7289
2005-07-11 14:20:00,33.26,33.26,33.24,33.24,16936.271848876346,33.26,33.26,33.24,33.24,16936.2718
2005-07-11 14:25:00,33.25,33.25,33.23,33.24,23124.52502442732,33.25,33.25,33.23,33.24,23124.525
2005-07-11 14:30:00,33.24,33.32,33.23,33.32,30398.43665182933,33.24,33.32,33.23,33.32,30398.4367
2005-07-11 14:35:00,33.31,33.31,33.25,33.27,66333.73140809902,33.31,33.31,33.25,33.27,66333.7314
2005-07-11 14:40:00,33.26,33.34,33.25,33.3,83378.56910216046,33.26,33.34,33.25,33.3,83378.5691
2005-07-11 14:45:00,33.29,33.31,33.21,33.21,28987.08066442297,33.29,33.31,33.21,33.21,28987.0807
2005-07-11 14:50:00,33.21,33.22,33.21,33.21,19433.28628813376,33.21,33.22,33.21,33.21,19433.2863
2005-07-11 14:55:00,33.21,33.23,33.21,33.21,27575.724677016613,33.21,33.23,33.21,33.21,27575.7247
2005-07-11 15:00:00,33.21,33.21,33.11,33.11,44511.99652589296,33.21,33.21,33.11,33.11,44511.9965
2005-07-11 15:05:00,33.12,33.15,33.11,33.15,27250.02714146129,33.12,33.15,33.11,33.15,27250.0271
2005-07-11 15:10:00,33.15,33.22,33.14,33.21,26815.76376072088,33.15,33.22,33.14,33.21,26815.7638
2005-07-11 15:15:00,33.22,33.23,33.17,33.17,26164.368689610248,33.22,33.23,33.17,33.17,26164.3687
2005-07-11 15:20:00,33.17,33.21,33.17,33.21,29964.173271088915,33.17,33.21,33.17,33.21,29964.1733
2005-07-11 15:25:00,33.21,33.27,33.21,33.25,31049.831722939965,33.21,33.27,33.21,33.25,31049.8317
2005-07-11 15:30:00,33.25,33.32,33.24,33.27,56888.5028769949,33.25,33.32,33.24,33.27,56888.5029
2005-07-11 15:35:00,33.27,33.32,33.25,33.32,74041.90641624146,33.27,33.32,33.25,33.32,74041.9064
2005-07-11 15:40:00,33.33,33.34,33.31,33.33,95103.68038215178,33.33,33.34,33.31,33.33,95103.6804
2005-07-11 15:45:00,33.32,33.38,33.32,33.37,153077.84171099772,33.32,33.38,33.32,33.37,153077.8417
2005-07-11 15:50:00,33.38,33.39,33.35,33.39,192378.6776680057,33.38,33.39,33.35,33.39,192378.6777
2005-07-11 15:55:00,33.38,33.45,33.38,33.45,282271.1974812724,33.38,33.45,33.38,33.45,282271.1975
2005-07-12 09:30:00,33.36,33.48,33.25,33.47,130604.71175768104,33.36,33.48,33.25,33.47,130604.7118
2005-07-12 09:35:00,33.47,33.53,33.36,33.48,103137.55292584954,33.47,33.53,33.36,33.48,103137.5529
2005-07-12 09:40:00,33.5,33.53,33.4,33.43,63293.88774291608,33.5,33.53,33.4,33.43,63293.8877
2005-07-12 09:45:00,33.4,33.46,33.32,33.35,78710.23775920096,33.4,33.46,33.32,33.35,78710.2378
2005-07-12 09:50:00,33.35,33.35,33.28,33.31,83378.56910216046,33.35,33.35,33.28,33.31,83378.5691
2005-07-12 09:55:00,33.31,33.41,33.27,33.3,68722.18000217131,33.31,33.41,33.27,33.3,68722.18
2005-07-12 10:00:00,33.3,33.38,33.27,33.34,64053.84865921181,33.3,33.38,33.27,33.34,64053.8487
2005-07-12 10:05:00,33.33,33.36,33.21,33.32,62099.66344587993,33.33,33.36,33.21,33.32,62099.6634
2005-07-12 10:10:00,33.3,33.37,33.3,33.32,16176.31093258061,33.3,33.37,33.3,33.32,16176.3109
2005-07-12 10:15:00,33.33,33.38,33.23,33.27,34849.63630441863,33.33,33.38,33.23,33.27,34849.6363
2005-07-12 10:20:00,33.28,33.32,33.25,33.32,35501.03137552926,33.28,33.32,33.25,33.32,35501.0314
2005-07-12 10:25:00,33.31,33.39,33.31,33.36,29638.4757355336,33.31,33.39,33.31,33.36,29638.4757
2005-07-12 10:30:00,33.36,33.43,33.34,33.4,20518.944739984803,33.36,33.43,33.34,33.4,20518.9447
2005-07-12 10:35:00,33.42,33.42,33.36,33.36,29964.173271088915,33.42,33.42,33.36,33.36,29964.1733
2005-07-12 10:40:00,33.37,33.41,33.25,33.35,67419.38985995007,33.37,33.41,33.25,33.35,67419.3899
2005-07-12 10:45:00,33.37,33.45,33.28,33.33,39300.83595700793,33.37,33.45,33.28,33.33,39300.836
2005-07-12 10:50:00,33.31,33.37,33.29,33.35,34632.50461404842,33.31,33.37,33.29,33.35,34632.5046
2005-07-12 10:55:00,33.35,33.49,33.31,33.36,42340.67962219086,33.35,33.49,33.31,33.36,42340.6796
2005-07-12 11:00:00,33.36,33.38,33.33,33.33,19976.11551405928,33.36,33.38,33.33,33.33,19976.1155
2005-07-12 11:05:00,33.34,33.35,33.29,33.33,31701.22679405059,33.34,33.35,33.29,33.33,31701.2268
2005-07-12 11:10:00,33.32,33.36,33.29,33.36,35066.76799478884,33.32,33.36,33.29,33.36,35066.768
2005-07-12 11:15:00,33.36,33.36,33.33,33.33,16936.271848876346,33.36,33.36,33.33,33.33,16936.2718
2005-07-12 11:20:00,33.34,33.34,33.3,33.34,24753.012702203887,33.34,33.34,33.3,33.34,24753.0127
2005-07-12 11:25:00,33.33,33.34,33.29,33.33,14873.520790359353,33.33,33.34,33.29,33.33,14873.5208
2005-07-12 11:30:00,33.33,33.35,33.32,33.33,20301.8130496146,33.33,33.35,33.32,33.33,20301.813
2005-07-12 11:35:00,33.33,33.37,33.33,33.35,16502.008468135926,33.33,33.37,33.33,33.35,16502.0085
2005-07-12 11:40:00,33.34,33.39,33.31,33.35,19107.58875257844,33.34,33.39,33.31,33.35,19107.5888
2005-07-12 11:45:00,33.36,33.36,33.33,33.33,8359.570079253068,33.36,33.36,33.33,33.33,8359.5701
2005-07-12 11:50:00,33.34,33.38,33.33,33.34,14439.257409618936,33.34,33.38,33.33,33.34,14439.2574
2005-07-12 11:55:00,33.33,33.33,33.28,33.29,14330.69156443383,33.33,33.33,33.28,33.29,14330.6916
2005-07-12 12:00:00,33.29,33.33,33.29,33.33,12810.769731842363,33.29,33.33,33.29,33.33,12810.7697
2005-07-12 12:05:00,33.33,33.33,33.29,33.3,14873.520790359353,33.33,33.33,33.29,33.3,14873.5208
2005-07-12 12:10:00,33.3,33.31,33.29,33.3,16393.44262295082,33.3,33.31,33.29,33.3,16393.4426
2005-07-12 12:15:00,33.3,33.3,33.25,33.26,33004.01693627185,33.3,33.3,33.25,33.26,33004.0169
2005-07-12 12:20:00,33.27,33.31,33.25,33.29,15307.784171099773,33.27,33.31,33.25,33.29,15307.7842
2005-07-12 12:25:00,33.29,33.29,33.27,33.28,10856.584518510475,33.29,33.29,33.27,33.28,10856.5845
2005-07-12 12:30:00,33.26,33.28,33.24,33.27,26707.197915535773,33.26,33.28,33.24,33.27,26707.1979
2005-07-12 12:35:00,33.27,33.27,33.25,33.25,9119.5309955488,33.27,33.27,33.25,33.25,9119.531
2005-07-12 12:40:00,33.26,33.29,33.25,33.29,5536.858104440344,33.26,33.29,33.25,33.29,5536.8581
2005-07-12 12:45:00,33.29,33.3,33.27,33.29,4016.936271848877,33.29,33.3,33.27,33.29,4016.9363
2005-07-12 12:50:00,33.29,33.3,33.27,33.28,18673.325371838026,33.29,33.3,33.27,33.28,18673.3254
2005-07-12 12:55:00,33.29,33.32,33.25,33.32,23884.48594072305,33.29,33.32,33.25,33.32,23884.4859
2005-07-12 13:00:00,33.32,33.34,33.31,33.33,17913.364455542287,33.32,33.34,33.31,33.33,17913.3645
2005-07-12 13:05:00,33.32,33.33,33.31,33.32,14004.994028878516,33.32,33.33,33.31,33.32,14004.994
2005-07-12 13:10:00,33.32,33.32,33.31,33.32,5645.423949625448,33.32,33.32,33.31,33.32,5645.4239
2005-07-12 13:15:00,33.32,33.34,33.32,33.34,17370.535229616762,33.32,33.34,33.32,33.34,17370.5352
2005-07-12 13:20:00,33.34,33.35,33.34,33.35,4342.633807404191,33.34,33.35,33.34,33.35,4342.6338
2005-07-12 13:25:00,33.35,33.39,33.35,33.38,16719.140158506136,33.35,33.39,33.35,33.38,16719.1402
2005-07-12 13:30:00,33.38,33.4,33.37,33.4,17696.232765172077,33.38,33.4,33.37,33.4,17696.2328
2005-07-12 13:35:00,33.4,33.53,33.4,33.51,56237.10780588427,33.4,33.53,33.4,33.51,56237.1078
2005-07-12 13:40:00,33.52,33.53,33.5,33.5,50483.11801107372,33.52,33.53,33.5,33.5,50483.118
2005-07-12 13:45:00,33.51,33.51,33.41,33.51,32244.05601997612,33.51,33.51,33.41,33.51,32244.056
2005-07-12 13:50:00,33.51,33.59,33.49,33.58,44620.562371078064,33.51,33.59,33.49,33.58,44620.5624
2005-07-12 13:55:00,33.58,33.66,33.58,33.62,88589.7296710455,33.58,33.66,33.58,33.62,88589.7297
2005-07-12 14:00:00,33.63,33.64,33.48,33.51,38432.30919552709,33.63,33.64,33.48,33.51,38432.3092
2005-07-12 14:05:00,33.51,33.52,33.42,33.43,31701.22679405059,33.51,33.52,33.42,33.43,31701.2268
2005-07-12 14:10:00,33.43,33.49,33.43,33.47,29095.64650960808,33.43,33.49,33.43,33.47,29095.6465
2005-07-12 14:15:00,33.49,33.56,33.48,33.56,38323.74335034198,33.49,33.56,33.48,33.56,38323.7434
2005-07-12 14:20:00,33.54,33.58,33.51,33.56,22907.393334057106,33.54,33.58,33.51,33.56,22907.3933
2005-07-12 14:25:00,33.56,33.56,33.48,33.48,17261.969384431657,33.56,33.56,33.48,33.48,17261.9694
2005-07-12 14:30:00,33.48,33.5,33.45,33.48,19324.72044294865,33.48,33.5,33.45,33.48,19324.7204
2005-07-12 14:35:00,33.45,33.45,33.43,33.45,11616.54543480621,33.45,33.45,33.43,33.45,11616.5454
2005-07-12 14:40:00,33.45,33.45,33.4,33.41,18021.930300727392,33.45,33.45,33.4,33.41,18021.9303
2005-07-12 14:45:00,33.42,33.42,33.39,33.41,5862.555639995658,33.42,33.42,33.39,33.41,5862.5556
2005-07-12 14:50:00,33.4,33.44,33.39,33.41,16284.876777765716,33.4,33.44,33.39,33.41,16284.8768
2005-07-12 14:55:00,33.41,33.47,33.39,33.45,21713.169037020954,33.41,33.47,33.39,33.45,21713.169
2005-07-12 15:00:00,33.45,33.53,33.43,33.52,14656.389099989145,33.45,33.53,33.43,33.52,14656.3891
2005-07-12 15:05:00,33.52,33.52,33.47,33.5,35283.89968515905,33.52,33.52,33.47,33.5,35283.8997
2005-07-12 15:10:00,33.5,33.64,33.5,33.57,31375.52925849528,33.5,33.64,33.5,33.57,31375.5293
2005-07-12 15:15:00,33.56,33.61,33.52,33.6,44946.25990663337,33.56,33.61,33.52,33.6,44946.2599
2005-07-12 15:20:00,33.6,33.61,33.6,33.6,38106.61165997177,33.6,33.61,33.6,33.6,38106.6117
2005-07-12 15:25:00,33.6,33.62,33.6,33.62,65248.07295624797,33.6,33.62,33.6,33.62,65248.073
2005-07-12 15:30:00,33.61,33.62,33.53,33.55,75887.52578438823,33.61,33.62,33.53,33.55,75887.5258
2005-07-12 15:35:00,33.56,33.62,33.56,33.62,155140.5927695147,33.56,33.62,33.56,33.62,155140.5928
2005-07-12 15:40:00,33.61,33.62,33.49,33.52,120833.7856910216,33.61,33.62,33.49,33.52,120833.7857
2005-07-12 15:45:00,33.52,33.55,33.39,33.53,109217.2402562154,33.52,33.55,33.39,33.53,109217.2403
2005-07-12 15:50:00,33.52,33.55,33.45,33.49,50265.98632070351,33.52,33.55,33.45,33.49,50265.9863
2005-07-12 15:55:00,33.48,33.54,33.47,33.51,69047.87753772663,33.48,33.54,33.47,33.51,69047.8775
2005-07-13 09:30:00,33.67,33.67,33.53,33.56,47443.27434589079,33.67,33.67,33.53,33.56,47443.2743
2005-07-13 09:35:00,33.54,33.58,33.52,33.52,12050.80881554663,33.54,33.58,33.52,33.52,12050.8088
2005-07-13 09:40:00,33.52,33.53,33.45,33.49,44077.73314515254,33.52,33.53,33.45,33.49,44077.7331
2005-07-13 09:45:00,33.49,33.58,33.49,33.58,28444.25143849745,33.49,33.58,33.49,33.58,28444.2514
2005-07-13 09:50:00,33.58,33.66,33.57,33.57,56454.23949625448,33.58,33.66,33.57,33.57,56454.2395
2005-07-13 09:55:00,33.59,33.6,33.52,33.55,30507.00249701444,33.59,33.6,33.52,33.55,30507.0025
2005-07-13 10:00:00,33.55,33.57,33.54,33.57,16284.876777765716,33.55,33.57,33.54,33.57,16284.8768
2005-07-13 10:05:00,33.57,33.58,33.52,33.55,26381.50037998045,33.57,33.58,33.52,33.55,26381.5004
2005-07-13 10:10:00,33.54,33.61,33.51,33.6,61122.57083921399,33.54,33.61,33.51,33.6,61122.5708
2005-07-13 10:15:00,33.59,33.59,33.45,33.47,43752.03560959722,33.59,33.59,33.45,33.47,43752.0356
2005-07-13 10:20:00,33.47,33.47,33.39,33.43,23124.52502442732,33.47,33.47,33.39,33.43,23124.525
2005-07-13 10:25:00,33.44,33.54,33.44,33.53,39843.66518293345,33.44,33.54,33.44,33.53,39843.6652
2005-07-13 10:30:00,33.51,33.57,33.48,33.57,38215.17750515688,33.51,33.57,33.48,33.57,38215.1775
2005-07-13 10:35:00,33.57,33.68,33.57,33.65,66659.42894365433,33.57,33.68,33.57,33.65,66659.4289
2005-07-13 10:40:00,33.65,33.68,33.48,33.53,37020.95320812073,33.65,33.68,33.48,33.53,37020.9532
2005-07-13 10:45:00,33.54,33.68,33.51,33.59,47986.10357181631,33.54,33.68,33.51,33.59,47986.1036
2005-07-13 10:50:00,33.61,33.66,33.57,33.59,16719.140158506136,33.61,33.66,33.57,33.59,16719.1402
2005-07-13 10:55:00,33.59,33.64,33.59,33.59,22581.69579850179,33.59,33.64,33.59,33.59,22581.6958
2005-07-13 11:00:00,33.59,33.64,33.56,33.63,15307.784171099773,33.59,33.64,33.56,33.63,15307.7842
2005-07-13 11:05:00,33.61,33.65,33.59,33.61,30724.13418738465,33.61,33.65,33.59,33.61,30724.1342
2005-07-13 11:10:00,33.62,33.66,33.59,33.61,26164.368689610248,33.62,33.66,33.59,33.61,26164.3687
2005-07-13 11:15:00,33.62,33.64,33.53,33.62,57648.46379329063,33.62,33.64,33.53,33.62,57648.4638
2005-07-13 11:20:00,33.62,33.68,33.6,33.62,56345.67365106937,33.62,33.68,33.6,33.62,56345.6737
2005-07-13 11:25:00,33.62,33.68,33.57,33.66,69373.57507328194,33.62,33.68,33.57,33.66,69373.5751
2005-07-13 11:30:00,33.65,33.68,33.6,33.61,88481.16382586039,33.65,33.68,33.6,33.61,88481.1638
2005-07-13 11:35:00,33.59,33.65,33.58,33.61,18564.75952665292,33.59,33.65,33.58,33.61,18564.7595
2005-07-13 11:40:00,33.62,33.66,33.58,33.62,15307.784171099773,33.62,33.66,33.58,33.62,15307.7842
2005-07-13 11:45:00,33.62,33.62,33.53,33.56,26272.93453479536,33.62,33.62,33.53,33.56,26272.9345
2005-07-13 11:50:00,33.57,33.57,33.46,33.54,17479.101074801867,33.57,33.57,33.46,33.54,17479.1011
2005-07-13 11:55:00,33.53,33.56,33.51,33.53,30941.26587775486,33.53,33.56,33.51,33.53,30941.2659
2005-07-13 12:00:00,33.53,33.57,33.48,33.48,33438.28031701227,33.53,33.57,33.48,33.48,33438.2803
2005-07-13 12:05:00,33.49,33.52,33.49,33.5,16176.31093258061,33.49,33.52,33.49,33.5,16176.3109
2005-07-13 12:10:00,33.49,33.53,33.47,33.49,64705.24373032244,33.49,33.53,33.47,33.49,64705.2437
2005-07-13 12:15:00,33.5,33.54,33.48,33.54,33655.41200738248,33.5,33.54,33.48,33.54,33655.412
2005-07-13 12:20:00,33.54,33.57,33.53,33.54,25187.276082944307,33.54,33.57,33.53,33.54,25187.2761
2005-07-13 12:25:00,33.53,33.56,33.53,33.56,18673.325371838026,33.53,33.56,33.53,33.56,18673.3254
2005-07-13 12:30:00,33.55,33.56,33.52,33.55,32895.45109108675,33.55,33.56,33.52,33.55,32895.4511
2005-07-13 12:35:00,33.56,33.62,33.55,33.57,80772.98881771795,33.56,33.62,33.55,33.57,80772.9888
2005-07-13 12:40:00,33.57,33.57,33.52,33.52,2171.316903702096,33.57,33.57,33.52,33.52,2171.3169
2005-07-13 12:45:00,33.52,33.53,33.5,33.52,20953.20812072522,33.52,33.53,33.5,33.52,20953.2081
2005-07-13 12:50:00,33.52,33.52,33.47,33.49,23233.09086961242,33.52,33.52,33.47,33.49,23233.0909
2005-07-13 12:55:00,33.48,33.54,33.47,33.51,59168.385625882096,33.48,33.54,33.47,33.51,59168.3856
2005-07-13 13:00:00,33.49,33.52,33.49,33.49,39952.23102811856,33.49,33.52,33.49,33.49,39952.231
2005-07-13 13:05:00,33.5,33.52,33.48,33.52,22364.564108131584,33.5,33.52,33.48,33.52,22364.5641
2005-07-13 13:10:00,33.53,33.56,33.47,33.47,71979.15535772446,33.53,33.56,33.47,33.47,71979.1554
2005-07-13 13:15:00,33.47,33.49,33.45,33.46,29638.4757355336,33.47,33.49,33.45,33.46,29638.4757
2005-07-13 13:20:00,33.47,33.61,33.45,33.47,17804.798610357182,33.47,33.61,33.45,33.47,17804.7986
2005-07-13 13:25:00,33.47,33.5,33.47,33.5,28335.685593312344,33.47,33.5,33.47,33.5,28335.6856
2005-07-13 13:30:00,33.5,33.53,33.49,33.52,26598.632070350668,33.5,33.53,33.49,33.52,26598.6321
2005-07-13 13:35:00,33.53,33.57,33.53,33.57,17696.232765172077,33.53,33.57,33.53,33.57,17696.2328
2005-07-13 13:40:00,33.56,33.56,33.53,33.54,9228.096840733906,33.56,33.56,33.53,33.54,9228.0968
2005-07-13 13:45:00,33.53,33.57,33.52,33.53,45163.39159700358,33.53,33.57,33.52,33.53,45163.3916
2005-07-13 13:50:00,33.55,33.58,33.54,33.57,95537.9437628922,33.55,33.58,33.54,33.57,95537.9438
2005-07-13 13:55:00,33.56,33.57,33.53,33.55,58842.68809032679,33.56,33.57,33.53,33.55,58842.6881
2005-07-13 14:00:00,33.55,33.57,33.53,33.56,18890.45706220823,33.55,33.57,33.53,33.56,18890.4571
2005-07-13 14:05:00,33.57,33.62,33.57,33.61,18673.325371838026,33.57,33.62,33.57,33.61,18673.3254
2005-07-13 14:10:00,33.62,33.62,33.59,33.62,21170.33981109543,33.62,33.62,33.59,33.62,21170.3398
2005-07-13 14:15:00,33.61,33.61,33.56,33.56,24753.012702203887,33.61,33.61,33.56,33.56,24753.0127
2005-07-13 14:20:00,33.57,33.58,33.55,33.55,11833.67712517642,33.57,33.58,33.55,33.55,11833.6771
2005-07-13 14:25:00,33.55,33.56,33.52,33.56,38649.4408858973,33.55,33.56,33.52,33.56,38649.4409
2005-07-13 14:30:00,33.55,33.56,33.52,33.53,6296.819020736077,33.55,33.56,33.52,33.53,6296.819
2005-07-13 14:35:00,33.53,33.54,33.52,33.53,29421.344045163394,33.53,33.54,33.52,33.53,29421.344
2005-07-13 14:40:00,33.53,33.59,33.52,33.58,40495.06025404408,33.53,33.59,33.52,33.58,40495.0603
2005-07-13 14:45:00,33.57,33.58,33.54,33.55,18021.930300727392,33.57,33.58,33.54,33.55,18021.9303
2005-07-13 14:50:00,33.55,33.55,33.52,33.52,10530.886982955162,33.55,33.55,33.52,33.52,10530.887
2005-07-13 14:55:00,33.52,33.53,33.5,33.51,22364.564108131584,33.52,33.53,33.5,33.51,22364.5641
2005-07-13 15:00:00,33.51,33.51,33.45,33.46,36043.860601454784,33.51,33.51,33.45,33.46,36043.8606
2005-07-13 15:05:00,33.46,33.49,33.34,33.49,71979.15535772446,33.46,33.49,33.34,33.49,71979.1554
2005-07-13 15:10:00,33.49,33.57,33.46,33.55,94669.41700141136,33.49,33.57,33.46,33.55,94669.417
2005-07-13 15:15:00,33.55,33.61,33.55,33.59,40603.62609922919,33.55,33.61,33.55,33.59,40603.6261
2005-07-13 15:20:00,33.6,33.6,33.55,33.57,46466.18173922484,33.6,33.6,33.55,33.57,46466.1817
2005-07-13 15:25:00,33.57,33.57,33.54,33.54,52111.605688850286,33.57,33.57,33.54,33.54,52111.6057
2005-07-13 15:30:00,33.54,33.6,33.54,33.59,52437.3032244056,33.54,33.6,33.54,33.59,52437.3032
2005-07-13 15:35:00,33.58,33.61,33.56,33.6,80013.02790142222,33.58,33.61,33.56,33.6,80013.0279
2005-07-13 15:40:00,33.59,33.63,33.55,33.57,86418.4127673434,33.59,33.63,33.55,33.57,86418.4128
2005-07-13 15:45:00,33.57,33.66,33.56,33.6,98686.35327326025,33.57,33.66,33.56,33.6,98686.3533
2005-07-13 15:50:00,33.6,33.64,33.57,33.62,114971.23005102597,33.6,33.64,33.57,33.62,114971.2301
2005-07-13 15:55:00,33.6,33.64,33.48,33.56,231570.94777982848,33.6,33.64,33.48,33.56,231570.9478
2005-07-14 09:30:00,33.66,33.73,33.6,33.67,80881.55466290306,33.66,33.73,33.6,33.67,80881.5547
2005-07-14 09:35:00,33.68,33.84,33.64,33.78,57322.76625773532,33.68,33.84,33.64,33.78,57322.7663
2005-07-14 09:40:00,33.78,33.86,33.77,33.86,101617.63109325808,33.78,33.86,33.77,33.86,101617.6311
2005-07-14 09:45:00,33.86,33.94,33.84,33.89,118011.07371620888,33.86,33.94,33.84,33.89,118011.0737
2005-07-14 09:50:00,33.91,33.95,33.9,33.93,72087.72120290957,33.91,33.95,33.9,33.93,72087.7212
2005-07-14 09:55:00,33.93,33.97,33.81,33.81,60688.307458473566,33.93,33.97,33.81,33.81,60688.3075
2005-07-14 10:00:00,33.82,33.89,33.73,33.8,62099.66344587993,33.82,33.89,33.73,33.8,62099.6634
2005-07-14 10:05:00,33.8,33.83,33.68,33.69,62642.492671805456,33.8,33.83,33.68,33.69,62642.4927
2005-07-14 10:10:00,33.69,33.86,33.69,33.84,50048.8546303333,33.69,33.86,33.69,33.84,50048.8546
2005-07-14 10:15:00,33.84,33.91,33.82,33.9,45271.95744218869,33.84,33.91,33.82,33.9,45271.9574
2005-07-14 10:20:00,33.88,33.98,33.88,33.94,36043.860601454784,33.88,33.98,33.88,33.94,36043.8606
2005-07-14 10:25:00,33.94,33.95,33.87,33.91,31484.09510368038,33.94,33.95,33.87,33.91,31484.0951
2005-07-14 10:30:00,33.91,33.99,33.91,33.95,42992.07469330149,33.91,33.99,33.91,33.95,42992.0747
2005-07-14 10:35:00,33.95,34.01,33.94,33.98,77841.71099772012,33.95,34.01,33.94,33.98,77841.711
2005-07-14 10:40:00,34.01,34.07,33.97,34.07,69699.27260883726,34.01,34.07,33.97,34.07,69699.2726
2005-07-14 10:45:00,34.06,34.11,34.03,34.08,135164.47725545545,34.06,34.11,34.03,34.08,135164.4773
2005-07-14 10:50:00,34.09,34.22,34.07,34.16,121810.87829768757,34.09,34.22,34.07,34.16,121810.8783
2005-07-14 10:55:00,34.19,34.3,34.16,34.3,66442.29725328412,34.19,34.3,34.16,34.3,66442.2973
2005-07-14 11:00:00,34.3,34.3,34.23,34.24,57431.33210292042,34.3,34.3,34.23,34.24,57431.3321
2005-07-14 11:05:00,34.24,34.24,34.18,34.21,48528.93279774183,34.24,34.24,34.18,34.21,48528.9328
2005-07-14 11:10:00,34.23,34.28,34.22,34.26,36695.25567256541,34.23,34.28,34.22,34.26,36695.2557
2005-07-14 11:15:00,34.26,34.26,34.24,34.26,25947.23699924004,34.26,34.26,34.24,34.26,25947.237
2005-07-14 11:20:00,34.26,34.28,34.2,34.23,68722.18000217131,34.26,34.28,34.2,34.23,68722.18
2005-07-14 11:25:00,34.25,34.25,34.21,34.25,49180.32786885246,34.25,34.25,34.21,34.25,49180.3279
2005-07-14 11:30:00,34.25,34.26,34.19,34.22,62208.22929106504,34.25,34.26,34.19,34.22,62208.2293
2005-07-14 11:35:00,34.2,34.23,34.15,34.21,30941.26587775486,34.2,34.23,34.15,34.21,30941.2659
2005-07-14 11:40:00,34.19,34.19,34.14,34.16,41906.41624145044,34.19,34.19,34.14,34.16,41906.4162
2005-07-14 11:45:00,34.15,34.22,34.08,34.13,153837.80262729345,34.15,34.22,34.08,34.13,153837.8026
2005-07-14 11:50:00,34.13,34.18,34.1,34.16,37780.91412441646,34.13,34.18,34.1,34.16,37780.9141
2005-07-14 11:55:00,34.16,34.24,34.12,34.23,84355.6617088264,34.16,34.24,34.12,34.23,84355.6617
2005-07-14 12:00:00,34.23,34.26,34.23,34.26,51677.34230810987,34.23,34.26,34.23,34.26,51677.3423
2005-07-14 12:05:00,34.26,34.37,34.26,34.36,79578.7645206818,34.26,34.37,34.26,34.36,79578.7645
2005-07-14 12:10:00,34.37,34.39,34.34,34.38,41037.889479969606,34.37,34.39,34.34,34.38,41037.8895
2005-07-14 12:15:00,34.37,34.38,34.32,34.33,51677.34230810987,34.37,34.38,34.32,34.33,51677.3423
2005-07-14 12:20:00,34.32,34.34,34.27,34.29,41037.889479969606,34.32,34.34,34.27,34.29,41037.8895
2005-07-14 12:25:00,34.29,34.3,34.27,34.28,11833.67712517642,34.29,34.3,34.27,34.28,11833.6771
2005-07-14 12:30:00,34.27,34.3,34.26,34.28,19867.549668874173,34.27,34.3,34.26,34.28,19867.5497
2005-07-14 12:35:00,34.29,34.3,34.26,34.26,9879.491911844534,34.29,34.3,34.26,34.26,9879.4919
2005-07-14 12:40:00,34.26,34.28,34.25,34.28,43209.2063836717,34.26,34.28,34.25,34.28,43209.2064
2005-07-14 12:45:00,34.27,34.3,34.23,34.3,128976.22407990448,34.27,34.3,34.23,34.3,128976.2241
2005-07-14 12:50:00,34.29,34.3,34.26,34.27,8576.701769623276,34.29,34.3,34.26,34.27,8576.7018
2005-07-14 12:55:00,34.26,34.3,34.26,34.3,23233.09086961242,34.26,34.3,34.26,34.3,23233.0909
2005-07-14 13:00:00,34.31,34.33,34.29,34.33,18130.496145912497,34.31,34.33,34.29,34.33,18130.4961
2005-07-14 13:05:00,34.33,34.38,34.32,34.37,39735.09933774835,34.33,34.38,34.32,34.37,39735.0993
2005-07-14 13:10:00,34.38,34.5,34.38,34.49,53197.264140701336,34.38,34.5,34.38,34.49,53197.2641
2005-07-14 13:15:00,34.49,34.6,34.48,34.6,93040.9293236348,34.49,34.6,34.48,34.6,93040.9293
2005-07-14 13:20:00,34.6,34.61,34.54,34.55,98577.78742807511,34.6,34.61,34.54,34.55,98577.7874
2005-07-14 13:25:00,34.56,34.58,34.54,34.55,37672.34827923135,34.56,34.58,34.54,34.55,37672.3483
2005-07-14 13:30:00,34.55,34.57,34.55,34.57,44946.25990663337,34.55,34.57,34.55,34.57,44946.2599
2005-07-14 13:35:00,34.56,34.6,34.54,34.59,22473.12995331669,34.56,34.6,34.54,34.59,22473.13
2005-07-14 13:40:00,34.58,34.59,34.56,34.58,21713.169037020954,34.58,34.59,34.56,34.58,21713.169
2005-07-14 13:45:00,34.56,34.58,34.56,34.58,15524.915861469985,34.56,34.58,34.56,34.58,15524.9159
2005-07-14 13:50:00,34.57,34.74,34.57,34.7,70676.3652155032,34.57,34.74,34.57,34.7,70676.3652
2005-07-14 13:55:00,34.69,34.71,34.59,34.6,54174.35674736728,34.69,34.71,34.59,34.6,54174.3567
2005-07-14 14:00:00,34.59,34.68,34.58,34.66,33004.01693627185,34.59,34.68,34.58,34.66,33004.0169
2005-07-14 14:05:00,34.66,34.74,34.6,34.74,28009.98805775703,34.66,34.74,34.6,34.74,28009.9881
2005-07-14 14:10:00,34.73,34.73,34.61,34.61,81967.21311475411,34.73,34.73,34.61,34.61,81967.2131
2005-07-14 14:15:00,34.61,34.64,34.59,34.59,182282.0540657909,34.61,34.64,34.59,34.59,182282.0541
2005-07-14 14:20:00,34.58,34.6,34.52,34.54,34958.202149603734,34.58,34.6,34.52,34.54,34958.2021
2005-07-14 14:25:00,34.51,34.53,34.47,34.47,35392.465530344154,34.51,34.53,34.47,34.47,35392.4655
2005-07-14 14:30:00,34.47,34.5,34.41,34.49,28987.08066442297,34.47,34.5,34.41,34.49,28987.0807
2005-07-14 14:35:00,34.5,34.5,34.44,34.48,33655.41200738248,34.5,34.5,34.44,34.48,33655.412
2005-07-14 14:40:00,34.47,34.5,34.46,34.5,24210.18347627836,34.47,34.5,34.46,34.5,24210.1835
2005-07-14 14:45:00,34.5,34.52,34.5,34.52,20301.8130496146,34.5,34.52,34.5,34.52,20301.813
2005-07-14 14:50:00,34.52,34.53,34.5,34.52,22147.43241776137,34.52,34.53,34.5,34.52,22147.4324
2005-07-14 14:55:00,34.52,34.59,34.52,34.58,49288.89371403757,34.52,34.59,34.52,34.58,49288.8937
2005-07-14 15:00:00,34.58,34.61,34.57,34.61,25078.7102377592,34.58,34.61,34.57,34.61,25078.7102
2005-07-14 15:05:00,34.61,34.73,34.61,34.73,30072.73911627402,34.61,34.73,34.61,34.73,30072.7391
2005-07-14 15:10:00,34.73,34.73,34.62,34.62,66985.12647920965,34.73,34.73,34.62,34.62,66985.1265
2005-07-14 15:15:00,34.63,34.69,34.62,34.68,47551.84019107589,34.63,34.69,34.62,34.68,47551.8402
2005-07-14 15:20:00,34.69,34.73,34.69,34.72,40820.7577895994,34.69,34.73,34.69,34.72,40820.7578
2005-07-14 15:25:00,34.73,34.76,34.7,34.75,97383.56313103896,34.73,34.76,34.7,34.75,97383.5631
2005-07-14 15:30:00,34.74,34.76,34.73,34.74,51785.90815329498,34.74,34.76,34.73,34.74,51785.9082
2005-07-14 15:35:00,34.75,34.75,34.71,34.72,42992.07469330149,34.75,34.75,34.71,34.72,42992.0747
2005-07-14 15:40:00,34.71,34.72,34.64,34.66,119205.29801324505,34.71,34.72,34.64,34.66,119205.298
2005-07-14 15:45:00,34.66,34.71,34.63,34.66,119748.12723917056,34.66,34.71,34.63,34.66,119748.1272
2005-07-14 15:50:00,34.66,34.77,34.65,34.76,148735.20790359355,34.66,34.77,34.65,34.76,148735.2079
2005-07-14 15:55:00,34.76,34.77,34.75,34.77,152969.2758658126,34.76,34.77,34.75,34.77,152969.2759
2005-07-15 09:30:00,35.0,35.03,34.84,35.0,1069047.877537727,35.0,35.03,34.84,35.0,1069047.8775
2005-07-15 09:35:00,34.99,35.01,34.61,34.61,161654.543480621,34.99,35.01,34.61,34.61,161654.5435
2005-07-15 09:40:00,34.61,34.77,34.32,34.33,281076.97318423627,34.61,34.77,34.32,34.33,281076.9732
2005-07-15 09:45:00,34.35,34.52,34.34,34.49,97817.8265117794,34.35,34.52,34.34,34.49,97817.8265
2005-07-15 09:50:00,34.51,34.54,34.44,34.51,45054.82575181848,34.51,34.54,34.44,34.51,45054.8258
2005-07-15 09:55:00,34.53,34.55,34.46,34.53,57214.20041255021,34.53,34.55,34.46,34.53,57214.2004
2005-07-15 10:00:00,34.53,34.56,34.5,34.55,27358.592986646403,34.53,34.56,34.5,34.55,27358.593
2005-07-15 10:05:00,34.57,34.73,34.57,34.73,53957.22505699707,34.57,34.73,34.57,34.73,53957.2251
2005-07-15 10:10:00,34.72,34.72,34.59,34.61,19650.417978503963,34.72,34.72,34.59,34.61,19650.418
2005-07-15 10:15:00,34.61,34.68,34.56,34.65,18239.0619910976,34.61,34.68,34.56,34.65,18239.062
2005-07-15 10:20:00,34.66,34.66,34.58,34.61,24427.31516664857,34.66,34.66,34.58,34.61,24427.3152
2005-07-15 10:25:00,34.62,34.69,34.61,34.66,20627.510585169905,34.62,34.69,34.61,34.66,20627.5106
2005-07-15 10:30:00,34.67,34.75,34.63,34.73,67745.08739550538,34.67,34.75,34.63,34.73,67745.0874
2005-07-15 10:35:00,34.73,34.75,34.71,34.73,24535.88101183368,34.73,34.75,34.71,34.73,24535.881
2005-07-15 10:40:00,34.74,34.75,34.7,34.7,21713.169037020954,34.74,34.75,34.7,34.7,21713.169
2005-07-15 10:45:00,34.7,34.71,34.65,34.69,39083.70426663772,34.7,34.71,34.65,34.69,39083.7043
2005-07-15 10:50:00,34.69,34.76,34.68,34.74,30507.00249701444,34.69,34.76,34.68,34.74,30507.0025
2005-07-15 10:55:00,34.75,34.75,34.73,34.74,27032.895451091088,34.75,34.75,34.73,34.74,27032.8955
2005-07-15 11:00:00,34.74,34.81,34.74,34.79,53631.52752144176,34.74,34.81,34.74,34.79,53631.5275
2005-07-15 11:05:00,34.79,34.79,34.77,34.79,19107.58875257844,34.79,34.79,34.77,34.79,19107.5888
2005-07-15 11:10:00,34.79,34.81,34.77,34.81,33112.58278145696,34.79,34.81,34.77,34.81,33112.5828
2005-07-15 11:15:00,34.82,34.85,34.8,34.83,58516.99055477147,34.82,34.85,34.8,34.83,58516.9906
2005-07-15 11:20:00,34.83,34.9,34.83,34.87,19867.549668874173,34.83,34.9,34.83,34.87,19867.5497
2005-07-15 11:25:00,34.86,34.94,34.86,34.91,115622.62512213658,34.86,34.94,34.86,34.91,115622.6251
2005-07-15 11:30:00,34.91,34.94,34.9,34.91,20953.20812072522,34.91,34.94,34.9,34.91,20953.2081
2005-07-15 11:35:00,34.9,34.9,34.85,34.86,14982.086635544458,34.9,34.9,34.85,34.86,14982.0866
2005-07-15 11:40:00,34.86,34.9,34.85,34.9,30724.13418738465,34.86,34.9,34.85,34.9,30724.1342
2005-07-15 11:45:00,34.91,34.95,34.91,34.93,51568.77646292477,34.91,34.95,34.91,34.93,51568.7765
2005-07-15 11:50:00,34.95,34.96,34.92,34.93,22798.827488872,34.95,34.96,34.92,34.93,22798.8275
2005-07-15 11:55:00,34.93,34.94,34.9,34.94,12919.335577027468,34.93,34.94,34.9,34.94,12919.3356
2005-07-15 12:00:00,34.94,34.96,34.87,34.88,28444.25143849745,34.94,34.96,34.87,34.88,28444.2514
2005-07-15 12:05:00,34.88,34.95,34.88,34.95,27684.29052220172,34.88,34.95,34.88,34.95,27684.2905
2005-07-15 12:10:00,34.95,34.96,34.91,34.91,33655.41200738248,34.95,34.96,34.91,34.91,33655.412
2005-07-15 12:15:00,34.9,34.96,34.9,34.96,16284.876777765716,34.9,34.96,34.9,34.96,16284.8768
2005-07-15 12:20:00,34.97,35.0,34.96,34.96,17370.535229616762,34.97,35.0,34.96,34.96,17370.5352
2005-07-15 12:25:00,34.96,35.07,34.96,35.07,72087.72120290957,34.96,35.07,34.96,35.07,72087.7212
2005-07-15 12:30:00,35.07,35.13,34.99,35.01,71653.45782216915,35.07,35.13,34.99,35.01,71653.4578
2005-07-15 12:35:00,35.01,35.02,34.99,35.0,11942.242970361523,35.01,35.02,34.99,35.0,11942.243
2005-07-15 12:40:00,35.0,35.0,34.95,34.99,25621.539463684727,35.0,35.0,34.95,34.99,25621.5395
2005-07-15 12:45:00,34.99,35.0,34.96,34.96,17370.535229616762,34.99,35.0,34.96,34.96,17370.5352
2005-07-15 12:50:00,34.97,34.98,34.97,34.97,11833.67712517642,34.97,34.98,34.97,34.97,11833.6771
2005-07-15 12:55:00,34.96,34.97,34.96,34.96,14982.086635544458,34.96,34.97,34.96,34.96,14982.0866
2005-07-15 13:00:00,34.96,34.96,34.93,34.96,41797.85039626533,34.96,34.96,34.93,34.96,41797.8504
2005-07-15 13:05:00,34.96,34.96,34.87,34.89,39626.53349256324,34.96,34.96,34.87,34.89,39626.5335
2005-07-15 13:10:00,34.89,34.98,34.89,34.94,24535.88101183368,34.89,34.98,34.89,34.94,24535.881
2005-07-15 13:15:00,34.94,34.94,34.89,34.91,31918.3584844208,34.94,34.94,34.89,34.91,31918.3585
2005-07-15 13:20:00,34.89,34.9,34.81,34.86,50157.4204755184,34.89,34.9,34.81,34.86,50157.4205
2005-07-15 13:25:00,34.86,34.86,34.8,34.83,22255.99826294648,34.86,34.86,34.8,34.83,22255.9983
2005-07-15 13:30:00,34.83,34.83,34.77,34.79,35066.76799478884,34.83,34.83,34.77,34.79,35066.768
2005-07-15 13:35:00,34.79,34.85,34.79,34.85,61665.40006513951,34.79,34.85,34.79,34.85,61665.4001
2005-07-15 13:40:00,34.85,34.94,34.85,34.86,94452.28531104117,34.85,34.94,34.85,34.86,94452.2853
2005-07-15 13:45:00,34.86,34.87,34.85,34.86,20844.642275540114,34.86,34.87,34.85,34.86,20844.6423
2005-07-15 13:50:00,34.86,34.88,34.79,34.82,47877.537726631206,34.86,34.88,34.79,34.82,47877.5377
2005-07-15 13:55:00,34.82,34.82,34.81,34.81,13896.42818369341,34.82,34.82,34.81,34.81,13896.4282
2005-07-15 14:00:00,34.81,34.82,34.77,34.81,23233.09086961242,34.81,34.82,34.77,34.81,23233.0909
2005-07-15 14:05:00,34.81,34.82,34.79,34.8,8251.004234067963,34.81,34.82,34.79,34.8,8251.0042
2005-07-15 14:10:00,34.8,34.81,34.74,34.74,18347.627836282707,34.8,34.81,34.74,34.74,18347.6278
2005-07-15 14:15:00,34.75,34.8,34.75,34.79,23884.48594072305,34.75,34.8,34.75,34.79,23884.4859
2005-07-15 14:20:00,34.79,34.79,34.77,34.79,41797.85039626533,34.79,34.79,34.77,34.79,41797.8504
2005-07-15 14:25:00,34.79,34.79,34.77,34.77,27684.29052220172,34.79,34.79,34.77,34.77,27684.2905
2005-07-15 14:30:00,34.77,34.79,34.75,34.75,16610.57431332103,34.77,34.79,34.75,34.75,16610.5743
2005-07-15 14:35:00,34.76,34.85,34.74,34.85,49180.32786885246,34.76,34.85,34.74,34.85,49180.3279
2005-07-15 14:40:00,34.85,34.87,34.79,34.79,79904.46205623711,34.85,34.87,34.79,34.79,79904.4621
2005-07-15 14:45:00,34.79,34.83,34.79,34.83,14113.55987406362,34.79,34.83,34.79,34.83,14113.5599
2005-07-15 14:50:00,34.82,34.98,34.82,34.93,94343.71946585603,34.82,34.98,34.82,34.93,94343.7195
2005-07-15 14:55:00,34.92,34.96,34.83,34.95,95429.3779177071,34.92,34.96,34.83,34.95,95429.3779
2005-07-15 15:00:00,34.94,34.97,34.92,34.96,50157.4204755184,34.94,34.97,34.92,34.96,50157.4205
2005-07-15 15:05:00,34.96,34.96,34.91,34.95,51785.90815329498,34.96,34.96,34.91,34.95,51785.9082
2005-07-15 15:10:00,34.94,34.96,34.93,34.93,21278.90565628053,34.94,34.96,34.93,34.93,21278.9057
2005-07-15 15:15:00,34.93,34.93,34.87,34.91,28227.11974812724,34.93,34.93,34.87,34.91,28227.1197
2005-07-15 15:20:00,34.9,34.9,34.85,34.86,148735.20790359355,34.9,34.9,34.85,34.86,148735.2079
2005-07-15 15:25:00,34.86,34.88,34.83,34.85,66333.73140809902,34.86,34.88,34.83,34.85,66333.7314
2005-07-15 15:30:00,34.85,34.93,34.84,34.92,59819.780696992726,34.85,34.93,34.84,34.92,59819.7807
2005-07-15 15:35:00,34.92,34.96,34.91,34.94,55911.41027032895,34.92,34.96,34.91,34.94,55911.4103
2005-07-15 15:40:00,34.94,34.98,34.93,34.95,49614.59124959288,34.94,34.98,34.93,34.95,49614.5912
2005-07-15 15:45:00,34.96,34.97,34.91,34.91,151666.48572359135,34.96,34.97,34.91,34.91,151666.4857
2005-07-15 15:50:00,34.9,34.92,34.85,34.91,109108.6744110303,34.9,34.92,34.85,34.91,109108.6744
2005-07-15 15:55:00,34.91,34.93,34.84,34.86,194007.1653457822,34.91,34.93,34.84,34.86,194007.1653
2005-07-18 09:30:00,34.94,35.08,34.86,35.08,143415.4814895234,34.94,35.08,34.86,35.08,143415.4815
2005-07-18 09:35:00,35.07,35.07,34.94,35.0,44186.29899033765,35.07,35.07,34.94,35.0,44186.299
2005-07-18 09:40:00,35.0,35.03,34.86,34.99,70024.97014439257,35.0,35.03,34.86,34.99,70024.9701
2005-07-18 09:45:00,34.99,34.99,34.96,34.97,25730.10530886983,34.99,34.99,34.96,34.97,25730.1053
2005-07-18 09:50:00,34.96,34.98,34.93,34.97,33872.54369775269,34.96,34.98,34.93,34.97,33872.5437
2005-07-18 09:55:00,34.97,35.07,34.97,35.06,16610.57431332103,34.97,35.07,34.97,35.06,16610.5743
2005-07-18 10:00:00,35.06,35.06,34.82,34.91,86309.8469221583,35.06,35.06,34.82,34.91,86309.8469
2005-07-18 10:05:00,34.91,34.93,34.83,34.91,42232.11377700576,34.91,34.93,34.83,34.91,42232.1138
2005-07-18 10:10:00,34.91,35.04,34.91,35.04,42774.94300293128,34.91,35.04,34.91,35.04,42774.943
2005-07-18 10:15:00,35.04,35.05,34.98,35.01,31375.52925849528,35.04,35.05,34.98,35.01,31375.5293
2005-07-18 10:20:00,35.01,35.07,34.98,34.99,31375.52925849528,35.01,35.07,34.98,34.99,31375.5293
2005-07-18 10:25:00,34.99,35.01,34.96,34.98,50374.55216588861,34.99,35.01,34.96,34.98,50374.5522
2005-07-18 10:30:00,34.98,35.02,34.91,34.93,41689.28455108023,34.98,35.02,34.91,34.93,41689.2846
2005-07-18 10:35:00,34.93,34.94,34.91,34.93,16827.70600369124,34.93,34.94,34.91,34.93,16827.706
2005-07-18 10:40:00,34.94,34.99,34.93,34.99,11725.111279991315,34.94,34.99,34.93,34.99,11725.1113
2005-07-18 10:45:00,34.99,35.0,34.94,34.96,11616.54543480621,34.99,35.0,34.94,34.96,11616.5454
2005-07-18 10:50:00,34.94,34.96,34.91,34.92,17587.666919986972,34.94,34.96,34.91,34.92,17587.6669
2005-07-18 10:55:00,34.92,34.92,34.91,34.91,7491.043317772229,34.92,34.92,34.91,34.91,7491.0433
2005-07-18 11:00:00,34.91,34.94,34.91,34.94,20301.8130496146,34.91,34.94,34.91,34.94,20301.813
2005-07-18 11:05:00,34.94,34.98,34.91,34.92,26164.368689610248,34.94,34.98,34.91,34.92,26164.3687
2005-07-18 11:10:00,34.91,34.94,34.91,34.93,42883.508848116384,34.91,34.94,34.91,34.93,42883.5088
2005-07-18 11:15:00,34.93,34.96,34.91,34.95,15959.1792422104,34.93,34.96,34.91,34.95,15959.1792
2005-07-18 11:20:00,34.94,34.94,34.91,34.91,14547.82325480404,34.94,34.94,34.91,34.91,14547.8233
2005-07-18 11:25:00,34.92,34.92,34.91,34.91,20301.8130496146,34.92,34.92,34.91,34.91,20301.813
2005-07-18 11:30:00,34.92,34.92,34.91,34.92,20410.37889479969,34.92,34.92,34.91,34.92,20410.3789
2005-07-18 11:35:00,34.93,34.93,34.91,34.92,16827.70600369124,34.93,34.93,34.91,34.92,16827.706
2005-07-18 11:40:00,34.92,34.96,34.92,34.95,47443.27434589079,34.92,34.96,34.92,34.95,47443.2743
2005-07-18 11:45:00,34.92,34.98,34.92,34.96,21387.47150146564,34.92,34.98,34.92,34.96,21387.4715
2005-07-18 11:50:00,34.96,34.96,34.94,34.94,15416.350016284878,34.96,34.96,34.94,34.94,15416.35
2005-07-18 11:55:00,34.95,34.97,34.93,34.97,13462.164802952992,34.95,34.97,34.93,34.97,13462.1648
2005-07-18 12:00:00,34.97,34.99,34.96,34.99,9770.92606665943,34.97,34.99,34.96,34.99,9770.9261
2005-07-18 12:05:00,34.97,34.99,34.96,34.98,22255.99826294648,34.97,34.99,34.96,34.98,22255.9983
2005-07-18 12:10:00,34.98,34.98,34.96,34.96,4776.89718814461,34.98,34.98,34.96,34.96,4776.8972
2005-07-18 12:15:00,34.96,35.0,34.92,34.99,42123.54793182065,34.96,35.0,34.92,34.99,42123.5479
2005-07-18 12:20:00,34.99,35.02,34.99,35.02,14439.257409618936,34.99,35.02,34.99,35.02,14439.2574
2005-07-18 12:25:00,35.02,35.07,35.01,35.07,50048.8546303333,35.02,35.07,35.01,35.07,50048.8546
2005-07-18 12:30:00,35.07,35.11,35.0,35.08,33546.84616219738,35.07,35.11,35.0,35.08,33546.8462
2005-07-18 12:35:00,35.07,35.08,35.02,35.08,36803.82151775052,35.07,35.08,35.02,35.08,36803.8215
2005-07-18 12:40:00,35.08,35.14,35.06,35.06,42774.94300293128,35.08,35.14,35.06,35.06,42774.943
2005-07-18 12:45:00,35.06,35.07,35.03,35.05,10856.584518510475,35.06,35.07,35.03,35.05,10856.5845
2005-07-18 12:50:00,35.04,35.07,35.04,35.07,17913.364455542287,35.04,35.07,35.04,35.07,17913.3645
2005-07-18 12:55:00,35.08,35.12,35.08,35.11,18130.496145912497,35.08,35.12,35.08,35.11,18130.4961
2005-07-18 13:00:00,35.09,35.13,35.08,35.13,17153.403539246552,35.09,35.13,35.08,35.13,17153.4035
2005-07-18 13:05:00,35.12,35.12,35.07,35.07,21170.33981109543,35.12,35.12,35.07,35.07,21170.3398
2005-07-18 13:10:00,35.08,35.08,35.07,35.07,19541.85213331886,35.08,35.08,35.07,35.07,19541.8521
2005-07-18 13:15:00,35.07,35.07,35.06,35.06,8142.438388882858,35.07,35.07,35.06,35.06,8142.4384
2005-07-18 13:20:00,35.06,35.07,35.04,35.07,14330.69156443383,35.06,35.07,35.04,35.07,14330.6916
2005-07-18 13:25:00,35.07,35.08,35.04,35.04,26490.066225165563,35.07,35.08,35.04,35.04,26490.0662
2005-07-18 13:30:00,35.05,35.08,35.05,35.08,10096.623602214744,35.05,35.08,35.05,35.08,10096.6236
2005-07-18 13:35:00,35.08,35.11,35.08,35.11,47443.27434589079,35.08,35.11,35.08,35.11,47443.2743
2005-07-18 13:40:00,35.11,35.19,35.11,35.17,35718.16306589947,35.11,35.19,35.11,35.17,35718.1631
2005-07-18 13:45:00,35.16,35.2,35.15,35.16,46900.44511996526,35.16,35.2,35.15,35.16,46900.4451
2005-07-18 13:50:00,35.16,35.2,35.15,35.19,30072.73911627402,35.16,35.2,35.15,35.19,30072.7391
2005-07-18 13:55:00,35.17,35.19,35.17,35.17,15199.218325914668,35.17,35.19,35.17,35.17,15199.2183
2005-07-18 14:00:00,35.18,35.2,35.16,35.16,26164.368689610248,35.18,35.2,35.16,35.16,26164.3687
2005-07-18 14:05:00,35.17,35.2,35.17,35.19,46031.91835848442,35.17,35.2,35.17,35.19,46031.9184
2005-07-18 14:10:00,35.19,35.2,35.15,35.19,68070.7849310607,35.19,35.2,35.15,35.19,68070.7849
2005-07-18 14:15:00,35.19,35.21,35.17,35.21,27250.02714146129,35.19,35.21,35.17,35.21,27250.0271
2005-07-18 14:20:00,35.2,35.25,35.2,35.23,45814.78666811421,35.2,35.25,35.2,35.23,45814.7867
2005-07-18 14:25:00,35.23,35.23,35.19,35.2,13353.598957767888,35.23,35.23,35.19,35.2,13353.599
2005-07-18 14:30:00,35.2,35.23,35.2,35.22,11182.282054065792,35.2,35.23,35.2,35.22,11182.2821
2005-07-18 14:35:00,35.22,35.23,35.19,35.21,29529.9098903485,35.22,35.23,35.19,35.21,29529.9099
2005-07-18 14:40:00,35.21,35.21,35.19,35.2,8576.701769623276,35.21,35.21,35.19,35.2,8576.7018
2005-07-18 14:45:00,35.2,35.23,35.19,35.23,56671.37118662469,35.2,35.23,35.19,35.23,56671.3712
2005-07-18 14:50:00,35.22,35.23,35.18,35.19,33546.84616219738,35.22,35.23,35.18,35.19,33546.8462
2005-07-18 14:55:00,35.2,35.2,35.16,35.19,22473.12995331669,35.2,35.2,35.16,35.19,22473.13
2005-07-18 15:00:00,35.18,35.19,35.15,35.17,30289.87080664423,35.18,35.19,35.15,35.17,30289.8708
2005-07-18 15:05:00,35.17,35.23,35.17,35.23,64379.54619476713,35.17,35.23,35.17,35.23,64379.5462
2005-07-18 15:10:00,35.23,35.24,35.22,35.24,36369.5581370101,35.23,35.24,35.22,35.24,36369.5581
2005-07-18 15:15:00,35.24,35.24,35.16,35.18,27141.4612962762,35.24,35.24,35.16,35.18,27141.4613
2005-07-18 15:20:00,35.18,35.18,35.17,35.17,8902.399305178591,35.18,35.18,35.17,35.17,8902.3993
2005-07-18 15:25:00,35.19,35.2,35.17,35.19,17261.969384431657,35.19,35.2,35.17,35.19,17261.9694
2005-07-18 15:30:00,35.18,35.19,35.15,35.16,25404.40777331452,35.18,35.19,35.15,35.16,25404.4078
2005-07-18 15:35:00,35.17,35.17,35.15,35.16,18456.19368146781,35.17,35.17,35.15,35.16,18456.1937
2005-07-18 15:40:00,35.16,35.17,35.15,35.16,48528.93279774183,35.16,35.17,35.15,35.16,48528.9328
2005-07-18 15:45:00,35.15,35.17,35.13,35.16,58299.85886440126,35.15,35.17,35.13,35.16,58299.8589
2005-07-18 15:50:00,35.17,35.19,35.15,35.16,103354.68461621976,35.17,35.19,35.15,35.16,103354.6846
2005-07-18 15:55:00,35.16,35.17,35.1,35.14,98360.65573770492,35.16,35.17,35.1,35.14,98360.6557
2005-07-19 09:30:00,35.3,35.4,35.2,35.22,97274.99728585388,35.3,35.4,35.2,35.22,97274.9973
2005-07-19 09:35:00,35.25,35.27,35.22,35.25,33872.54369775269,35.25,35.27,35.22,35.25,33872.5437
2005-07-19 09:40:00,35.26,35.4,35.26,35.29,56562.80534143958,35.26,35.4,35.26,35.29,56562.8053
2005-07-19 09:45:00,35.29,35.29,35.07,35.14,80230.15959179243,35.29,35.29,35.07,35.14,80230.1596
2005-07-19 09:50:00,35.16,35.2,35.08,35.17,49614.59124959288,35.16,35.2,35.08,35.17,49614.5912
2005-07-19 09:55:00,35.17,35.31,35.17,35.31,70676.3652155032,35.17,35.31,35.17,35.31,70676.3652
2005-07-19 10:00:00,35.31,35.31,35.19,35.23,45923.35251329932,35.31,35.31,35.19,35.23,45923.3525
2005-07-19 10:05:00,35.23,35.31,35.19,35.31,26164.368689610248,35.23,35.31,35.19,35.31,26164.3687
2005-07-19 10:10:00,35.31,35.44,35.31,35.41,47877.537726631206,35.31,35.44,35.31,35.41,47877.5377
2005-07-19 10:15:00,35.41,35.43,35.34,35.36,20518.944739984803,35.41,35.43,35.34,35.36,20518.9447
2005-07-19 10:20:00,35.34,35.46,35.34,35.41,61339.7025295842,35.34,35.46,35.34,35.41,61339.7025
2005-07-19 10:25:00,35.39,35.46,35.35,35.46,70242.10183476278,35.39,35.46,35.35,35.46,70242.1018
2005-07-19 10:30:00,35.45,35.46,35.37,35.37,32135.49017479101,35.45,35.46,35.37,35.37,32135.4902
2005-07-19 10:35:00,35.35,35.37,35.3,35.3,12593.638041472152,35.35,35.37,35.3,35.3,12593.638
2005-07-19 10:40:00,35.3,35.3,35.21,35.25,19433.28628813376,35.3,35.3,35.21,35.25,19433.2863
2005-07-19 10:45:00,35.25,35.25,35.18,35.18,17479.101074801867,35.25,35.25,35.18,35.18,17479.1011
2005-07-19 10:50:00,35.18,35.18,35.09,35.09,34523.938768863314,35.18,35.18,35.09,35.09,34523.9388
2005-07-19 10:55:00,35.1,35.19,35.09,35.17,36586.68982738031,35.1,35.19,35.09,35.17,36586.6898
2005-07-19 11:00:00,35.18,35.2,35.16,35.2,28227.11974812724,35.18,35.2,35.16,35.2,28227.1197
2005-07-19 11:05:00,35.19,35.2,35.19,35.2,14656.389099989145,35.19,35.2,35.19,35.2,14656.3891
2005-07-19 11:10:00,35.19,35.23,35.16,35.21,65030.94126587776,35.19,35.23,35.16,35.21,65030.9413
2005-07-19 11:15:00,35.21,35.22,35.16,35.19,29964.173271088915,35.21,35.22,35.16,35.19,29964.1733
2005-07-19 11:20:00,35.18,35.27,35.18,35.27,40495.06025404408,35.18,35.27,35.18,35.27,40495.0603
2005-07-19 11:25:00,35.28,35.34,35.28,35.33,32352.62186516122,35.28,35.34,35.28,35.33,32352.6219
2005-07-19 11:30:00,35.33,35.36,35.32,35.32,22038.86657257627,35.33,35.36,35.32,35.32,22038.8666
2005-07-19 11:35:00,35.32,35.34,35.31,35.32,14982.086635544458,35.32,35.34,35.31,35.32,14982.0866
2005-07-19 11:40:00,35.32,35.33,35.32,35.32,6405.384865921182,35.32,35.33,35.32,35.32,6405.3849
2005-07-19 11:45:00,35.33,35.42,35.33,35.39,22907.393334057106,35.33,35.42,35.33,35.39,22907.3933
2005-07-19 11:50:00,35.39,35.39,35.35,35.37,22690.261643686896,35.39,35.39,35.35,35.37,22690.2616
2005-07-19 11:55:00,35.37,35.39,35.36,35.38,13787.862338508306,35.37,35.39,35.36,35.38,13787.8623
2005-07-19 12:00:00,35.38,35.38,35.36,35.37,18673.325371838026,35.38,35.38,35.36,35.37,18673.3254
2005-07-19 12:05:00,35.36,35.39,35.35,35.37,19650.417978503963,35.36,35.39,35.35,35.37,19650.418
2005-07-19 12:10:00,35.38,35.38,35.36,35.37,33981.1095429378,35.38,35.38,35.36,35.37,33981.1095
2005-07-19 12:15:00,35.37,35.39,35.36,35.37,34632.50461404842,35.37,35.39,35.36,35.37,34632.5046
2005-07-19 12:20:00,35.37,35.39,35.32,35.34,44403.430680707854,35.37,35.39,35.32,35.34,44403.4307
2005-07-19 12:25:00,35.33,35.34,35.31,35.31,18890.45706220823,35.33,35.34,35.31,35.31,18890.4571
2005-07-19 12:30:00,35.31,35.33,35.3,35.33,19541.85213331886,35.31,35.33,35.3,35.33,19541.8521
2005-07-19 12:35:00,35.32,35.33,35.23,35.23,23667.35425035284,35.32,35.33,35.23,35.23,23667.3543
2005-07-19 12:40:00,35.23,35.24,35.23,35.23,6839.648246661601,35.23,35.24,35.23,35.23,6839.6482
2005-07-19 12:45:00,35.24,35.25,35.23,35.25,18021.930300727392,35.24,35.25,35.23,35.25,18021.9303
2005-07-19 12:50:00,35.24,35.28,35.24,35.28,11725.111279991315,35.24,35.28,35.24,35.28,11725.1113
2005-07-19 12:55:00,35.28,35.31,35.27,35.27,26055.802844425143,35.28,35.31,35.27,35.27,26055.8028
2005-07-19 13:00:00,35.28,35.29,35.24,35.25,18239.0619910976,35.28,35.29,35.24,35.25,18239.062
2005-07-19 13:05:00,35.25,35.28,35.23,35.23,43209.2063836717,35.25,35.28,35.23,35.23,43209.2064
2005-07-19 13:10:00,35.25,35.26,35.22,35.22,29638.4757355336,35.25,35.26,35.22,35.22,29638.4757
2005-07-19 13:15:00,35.22,35.23,35.2,35.23,9336.662685919013,35.22,35.23,35.2,35.23,9336.6627
2005-07-19 13:20:00,35.22,35.23,35.2,35.21,17479.101074801867,35.22,35.23,35.2,35.21,17479.1011
2005-07-19 13:25:00,35.21,35.21,35.16,35.17,25621.539463684727,35.21,35.21,35.16,35.17,25621.5395
2005-07-19 13:30:00,35.17,35.2,35.16,35.19,13896.42818369341,35.17,35.2,35.16,35.19,13896.4282
2005-07-19 13:35:00,35.2,35.21,35.2,35.2,13353.598957767888,35.2,35.21,35.2,35.2,13353.599
2005-07-19 13:40:00,35.2,35.23,35.2,35.22,13027.901422212572,35.2,35.23,35.2,35.22,13027.9014
2005-07-19 13:45:00,35.22,35.22,35.2,35.21,9010.965150363696,35.22,35.22,35.2,35.21,9010.9652
2005-07-19 13:50:00,35.21,35.29,35.2,35.28,15959.1792422104,35.21,35.29,35.2,35.28,15959.1792
2005-07-19 13:55:00,35.27,35.28,35.23,35.24,13245.033112582782,35.27,35.28,35.23,35.24,13245.0331
2005-07-19 14:00:00,35.24,35.26,35.17,35.17,25947.23699924004,35.24,35.26,35.17,35.17,25947.237
2005-07-19 14:05:00,35.17,35.2,35.15,35.2,18239.0619910976,35.17,35.2,35.15,35.2,18239.062
2005-07-19 14:10:00,35.2,35.2,35.2,35.2,12050.80881554663,35.2,35.2,35.2,35.2,12050.8088
2005-07-19 14:15:00,35.2,35.23,35.19,35.21,25947.23699924004,35.2,35.23,35.19,35.21,25947.237
2005-07-19 14:20:00,35.21,35.23,35.19,35.21,8685.267614808381,35.21,35.23,35.19,35.21,8685.2676
2005-07-19 14:25:00,35.21,35.21,35.2,35.2,17587.666919986972,35.21,35.21,35.2,35.2,17587.6669
2005-07-19 14:30:00,35.2,35.22,35.2,35.22,20301.8130496146,35.2,35.22,35.2,35.22,20301.813
2005-07-19 14:35:00,35.21,35.22,35.2,35.2,24210.18347627836,35.21,35.22,35.2,35.2,24210.1835
2005-07-19 14:40:00,35.2,35.2,35.11,35.11,83378.56910216046,35.2,35.2,35.11,35.11,83378.5691
2005-07-19 14:45:00,35.12,35.12,35.08,35.08,30072.73911627402,35.12,35.12,35.08,35.08,30072.7391
2005-07-19 14:50:00,35.08,35.09,35.05,35.07,32135.49017479101,35.08,35.09,35.05,35.07,32135.4902
2005-07-19 14:55:00,35.06,35.14,35.03,35.03,38649.4408858973,35.06,35.14,35.03,35.03,38649.4409
2005-07-19 15:00:00,35.03,35.06,34.95,35.04,87721.20290956466,35.03,35.06,34.95,35.04,87721.2029
2005-07-19 15:05:00,35.02,35.04,34.98,35.01,33981.1095429378,35.02,35.04,34.98,35.01,33981.1095
2005-07-19 15:10:00,35.0,35.08,35.0,35.05,55042.88350884812,35.0,35.08,35.0,35.05,55042.8835
2005-07-19 15:15:00,35.07,35.16,35.05,35.15,59928.34654217783,35.07,35.16,35.05,35.15,59928.3465
2005-07-19 15:20:00,35.16,35.2,35.14,35.17,79035.93529475627,35.16,35.2,35.14,35.17,79035.9353
2005-07-19 15:25:00,35.17,35.18,35.07,35.13,28444.25143849745,35.17,35.18,35.07,35.13,28444.2514
2005-07-19 15:30:00,35.13,35.17,35.13,35.15,24101.61763109326,35.13,35.17,35.13,35.15,24101.6176
2005-07-19 15:35:00,35.15,35.21,35.15,35.2,85984.14938660298,35.15,35.21,35.15,35.2,85984.1494
2005-07-19 15:40:00,35.2,35.2,35.17,35.2,39843.66518293345,35.2,35.2,35.17,35.2,39843.6652
2005-07-19 15:45:00,35.19,35.26,35.19,35.26,78927.36944957117,35.19,35.26,35.19,35.26,78927.3694
2005-07-19 15:50:00,35.24,35.25,35.11,35.17,66442.29725328412,35.24,35.25,35.11,35.17,66442.2973
2005-07-19 15:55:00,35.17,35.23,35.14,35.23,78493.10606883075,35.17,35.23,35.14,35.23,78493.1061
2005-07-20 09:30:00,35.15,35.37,35.05,35.28,135490.17479101077,35.15,35.37,35.05,35.28,135490.1748
2005-07-20 09:35:00,35.29,35.58,35.26,35.52,90978.1782651178,35.29,35.58,35.26,35.52,90978.1783
2005-07-20 09:40:00,35.53,35.59,35.43,35.49,53957.22505699707,35.53,35.59,35.43,35.49,53957.2251
2005-07-20 09:45:00,35.49,35.65,35.36,35.64,83487.13494734556,35.49,35.65,35.36,35.64,83487.1349
2005-07-20 09:50:00,35.65,35.74,35.58,35.73,61014.00499402888,35.65,35.74,35.58,35.73,61014.005
2005-07-20 09:55:00,35.73,35.73,35.6,35.62,62425.360981435246,35.73,35.73,35.6,35.62,62425.361
2005-07-20 10:00:00,35.61,35.66,35.55,35.59,167408.53327543155,35.61,35.66,35.55,35.59,167408.5333
2005-07-20 10:05:00,35.6,35.66,35.55,35.58,77190.31592660949,35.6,35.66,35.55,35.58,77190.3159
2005-07-20 10:10:00,35.57,35.58,35.48,35.49,46031.91835848442,35.57,35.58,35.48,35.49,46031.9184
2005-07-20 10:15:00,35.48,35.63,35.48,35.62,48963.19617848225,35.48,35.63,35.48,35.62,48963.1962
2005-07-20 10:20:00,35.63,35.63,35.59,35.61,45163.39159700358,35.63,35.63,35.59,35.61,45163.3916
2005-07-20 10:25:00,35.59,35.62,35.5,35.52,66116.59971772881,35.59,35.62,35.5,35.52,66116.5997
2005-07-20 10:30:00,35.51,35.66,35.51,35.6,123547.93182064925,35.51,35.66,35.51,35.6,123547.9318
2005-07-20 10:35:00,35.59,35.61,35.54,35.58,66225.16556291391,35.59,35.61,35.54,35.58,66225.1656
2005-07-20 10:40:00,35.58,35.8,35.57,35.7,90326.78319400716,35.58,35.8,35.57,35.7,90326.7832
2005-07-20 10:45:00,35.7,35.71,35.66,35.69,57431.33210292042,35.7,35.71,35.66,35.69,57431.3321
2005-07-20 10:50:00,35.7,35.72,35.69,35.7,20518.944739984803,35.7,35.72,35.69,35.7,20518.9447
2005-07-20 10:55:00,35.69,35.77,35.67,35.77,30181.304961459125,35.69,35.77,35.67,35.77,30181.305
2005-07-20 11:00:00,35.76,35.81,35.76,35.81,38540.87504071219,35.76,35.81,35.76,35.81,38540.875
2005-07-20 11:05:00,35.81,35.82,35.76,35.76,22473.12995331669,35.81,35.82,35.76,35.76,22473.13
2005-07-20 11:10:00,35.76,35.81,35.73,35.8,44186.29899033765,35.76,35.81,35.73,35.8,44186.299
2005-07-20 11:15:00,35.81,35.84,35.78,35.81,95863.64129844752,35.81,35.84,35.78,35.81,95863.6413
2005-07-20 11:20:00,35.81,35.83,35.8,35.83,30289.87080664423,35.81,35.83,35.8,35.83,30289.8708
2005-07-20 11:25:00,35.82,36.0,35.82,35.97,145043.96916729998,35.82,36.0,35.82,35.97,145043.9692
2005-07-20 11:30:00,35.98,36.0,35.89,35.92,124090.76104657476,35.98,36.0,35.89,35.92,124090.761
2005-07-20 11:35:00,35.92,36.0,35.92,35.97,84898.49093475193,35.92,36.0,35.92,35.97,84898.4909
2005-07-20 11:40:00,35.98,36.0,35.94,35.94,105960.26490066224,35.98,36.0,35.94,35.94,105960.2649
2005-07-20 11:45:00,35.94,35.98,35.92,35.94,87178.37368363913,35.94,35.98,35.92,35.94,87178.3737
2005-07-20 11:50:00,35.96,35.96,35.92,35.93,45054.82575181848,35.96,35.96,35.92,35.93,45054.8258
2005-07-20 11:55:00,35.93,35.96,35.92,35.96,38432.30919552709,35.93,35.96,35.92,35.96,38432.3092
2005-07-20 12:00:00,35.96,35.96,35.86,35.92,234067.9622190859,35.96,35.96,35.86,35.92,234067.9622
2005-07-20 12:05:00,35.92,35.96,35.87,35.94,75127.56486809251,35.92,35.96,35.87,35.94,75127.5649
2005-07-20 12:10:00,35.93,35.96,35.9,35.96,76973.18423623928,35.93,35.96,35.9,35.96,76973.1842
2005-07-20 12:15:00,35.95,36.0,35.95,35.99,53305.82998588644,35.95,36.0,35.95,35.99,53305.83
2005-07-20 12:20:00,35.99,36.0,35.94,35.94,49071.76202366736,35.99,36.0,35.94,35.94,49071.762
2005-07-20 12:25:00,35.94,36.02,35.93,36.0,60145.47823254804,35.94,36.02,35.93,36.0,60145.4782
2005-07-20 12:30:00,36.0,36.09,35.15,36.08,79144.50113994138,36.0,36.09,35.15,36.08,79144.5011
2005-07-20 12:35:00,36.09,36.11,36.06,36.09,64813.80957550755,36.09,36.11,36.06,36.09,64813.8096
2005-07-20 12:40:00,36.09,36.1,35.95,36.03,62099.66344587993,36.09,36.1,35.95,36.03,62099.6634
2005-07-20 12:45:00,36.0,36.04,36.0,36.02,27032.895451091088,36.0,36.04,36.0,36.02,27032.8955
2005-07-20 12:50:00,36.01,36.05,36.01,36.04,27792.85636738682,36.01,36.05,36.01,36.04,27792.8564
2005-07-20 12:55:00,36.05,36.14,36.04,36.13,70567.7993703181,36.05,36.14,36.04,36.13,70567.7994
2005-07-20 13:00:00,36.07,36.14,36.07,36.1,113234.17652806429,36.07,36.14,36.07,36.1,113234.1765
2005-07-20 13:05:00,36.11,36.13,36.08,36.12,48746.06448811204,36.11,36.13,36.08,36.12,48746.0645
2005-07-20 13:10:00,36.12,36.12,36.09,36.11,7165.345782216915,36.12,36.12,36.09,36.11,7165.3458
2005-07-20 13:15:00,36.11,36.22,36.11,36.19,91086.7441103029,36.11,36.22,36.11,36.19,91086.7441
2005-07-20 13:20:00,36.19,36.25,36.15,36.15,70350.66767994789,36.19,36.25,36.15,36.15,70350.6677
2005-07-20 13:25:00,36.16,36.16,36.13,36.13,36695.25567256541,36.16,36.16,36.13,36.13,36695.2557
2005-07-20 13:30:00,36.13,36.17,36.13,36.16,93692.32439474542,36.13,36.17,36.13,36.16,93692.3244
2005-07-20 13:35:00,36.16,36.29,36.15,36.25,95537.9437628922,36.16,36.29,36.15,36.25,95537.9438
2005-07-20 13:40:00,36.24,36.25,36.15,36.21,63402.45358810118,36.24,36.25,36.15,36.21,63402.4536
2005-07-20 13:45:00,36.2,36.22,36.06,36.08,54500.0542829226,36.2,36.22,36.06,36.08,54500.0543
2005-07-20 13:50:00,36.06,36.1,36.04,36.04,31375.52925849528,36.06,36.1,36.04,36.04,31375.5293
2005-07-20 13:55:00,36.04,36.04,35.95,35.98,58191.29301921616,36.04,36.04,35.95,35.98,58191.293
2005-07-20 14:00:00,35.98,36.2,35.97,36.19,100857.67017696232,35.98,36.2,35.97,36.19,100857.6702
2005-07-20 14:05:00,36.19,36.23,36.18,36.22,46683.31342959505,36.19,36.23,36.18,36.22,46683.3134
2005-07-20 14:10:00,36.22,36.32,36.22,36.32,64922.37542069265,36.22,36.32,36.22,36.32,64922.3754
2005-07-20 14:15:00,36.33,36.38,36.31,36.38,121485.18076213224,36.33,36.38,36.31,36.38,121485.1808
2005-07-20 14:20:00,36.37,36.38,36.29,36.37,59494.08316143741,36.37,36.38,36.29,36.37,59494.0832
2005-07-20 14:25:00,36.37,36.38,36.31,36.31,55477.14688958854,36.37,36.38,36.31,36.31,55477.1469
2005-07-20 14:30:00,36.31,36.38,36.31,36.37,74041.90641624146,36.31,36.38,36.31,36.37,74041.9064
2005-07-20 14:35:00,36.38,36.44,36.35,36.35,75996.09162957333,36.38,36.44,36.35,36.35,75996.0916
2005-07-20 14:40:00,36.33,36.34,36.2,36.2,43317.7722288568,36.33,36.34,36.2,36.2,43317.7722
2005-07-20 14:45:00,36.19,36.2,36.13,36.18,37563.782434046254,36.19,36.2,36.13,36.18,37563.7824
2005-07-20 14:50:00,36.18,36.24,36.17,36.19,73824.77472587125,36.18,36.24,36.17,36.19,73824.7747
2005-07-20 14:55:00,36.21,36.29,36.19,36.2,99554.88003474109,36.21,36.29,36.19,36.2,99554.88
2005-07-20 15:00:00,36.19,36.2,36.02,36.06,104223.21137770056,36.19,36.2,36.02,36.06,104223.2114
2005-07-20 15:05:00,36.05,36.06,35.97,36.01,177939.42025838673,36.05,36.06,35.97,36.01,177939.4203
2005-07-20 15:10:00,36.01,36.02,35.91,35.92,164802.95299098906,36.01,36.02,35.91,35.92,164802.953
2005-07-20 15:15:00,35.93,35.98,35.9,35.97,150580.8272717403,35.93,35.98,35.9,35.97,150580.8273
2005-07-20 15:20:00,35.97,36.01,35.94,36.01,109108.6744110303,35.97,36.01,35.94,36.01,109108.6744
2005-07-20 15:25:00,36.0,36.03,35.99,36.02,88155.46629030508,36.0,36.03,35.99,36.02,88155.4663
2005-07-20 15:30:00,36.02,36.06,36.02,36.06,84464.22755401151,36.02,36.06,36.02,36.06,84464.2276
2005-07-20 15:35:00,36.06,36.13,36.05,36.13,88155.46629030508,36.06,36.13,36.05,36.13,88155.4663
2005-07-20 15:40:00,36.13,36.3,36.13,36.22,155249.15861469982,36.13,36.3,36.13,36.22,155249.1586
2005-07-20 15:45:00,36.23,36.23,36.13,36.14,113559.8740636196,36.23,36.23,36.13,36.14,113559.8741
2005-07-20 15:50:00,36.13,36.17,36.06,36.07,87178.37368363913,36.13,36.17,36.06,36.07,87178.3737
2005-07-20 15:55:00,36.07,36.2,36.06,36.2,179025.07871023778,36.07,36.2,36.06,36.2,179025.0787
2005-07-21 09:30:00,36.25,36.25,36.0,36.15,136250.13570730647,36.25,36.25,36.0,36.15,136250.1357
2005-07-21 09:35:00,36.15,36.15,35.64,35.85,106611.65997177288,36.15,36.15,35.64,35.85,106611.66
2005-07-21 09:40:00,35.85,35.85,35.43,35.43,89458.25643252634,35.85,35.85,35.43,35.43,89458.2564
2005-07-21 09:45:00,35.43,35.78,33.85,35.68,130713.27760286616,35.43,35.78,33.85,35.68,130713.2776
2005-07-21 09:50:00,35.69,35.78,35.58,35.7,51460.21061773966,35.69,35.78,35.58,35.7,51460.2106
2005-07-21 09:55:00,35.71,35.88,35.68,35.88,51351.64477255456,35.71,35.88,35.68,35.88,51351.6448
2005-07-21 10:00:00,35.88,35.88,35.69,35.69,29095.64650960808,35.88,35.88,35.69,35.69,29095.6465
2005-07-21 10:05:00,35.7,35.7,35.67,35.68,40277.92856367387,35.7,35.7,35.67,35.68,40277.9286
2005-07-21 10:10:00,35.67,35.69,35.56,35.66,80447.29128216264,35.67,35.69,35.56,35.66,80447.2913
2005-07-21 10:15:00,35.62,35.62,35.52,35.56,115622.62512213658,35.62,35.62,35.52,35.56,115622.6251
2005-07-21 10:20:00,35.55,35.56,35.37,35.4,94452.28531104117,35.55,35.56,35.37,35.4,94452.2853
2005-07-21 10:25:00,35.4,35.43,35.31,35.35,52328.737379220496,35.4,35.43,35.31,35.35,52328.7374
2005-07-21 10:30:00,35.35,35.49,35.34,35.49,73064.81380957551,35.35,35.49,35.34,35.49,73064.8138
2005-07-21 10:35:00,35.49,35.55,35.46,35.48,43969.16729996744,35.49,35.55,35.46,35.48,43969.1673
2005-07-21 10:40:00,35.48,35.59,35.4,35.55,39843.66518293345,35.48,35.59,35.4,35.55,39843.6652
2005-07-21 10:45:00,35.55,35.66,35.52,35.59,85658.45185104766,35.55,35.66,35.52,35.59,85658.4519
2005-07-21 10:50:00,35.6,35.62,35.56,35.6,32244.05601997612,35.6,35.62,35.56,35.6,32244.056
2005-07-21 10:55:00,35.6,35.67,35.57,35.67,40820.7577895994,35.6,35.67,35.57,35.67,40820.7578
2005-07-21 11:00:00,35.66,35.68,35.65,35.66,28878.51481923787,35.66,35.68,35.65,35.66,28878.5148
2005-07-21 11:05:00,35.66,35.66,35.53,35.55,33763.97785256759,35.66,35.66,35.53,35.55,33763.9779
2005-07-21 11:10:00,35.55,35.61,35.54,35.6,27575.724677016613,35.55,35.61,35.54,35.6,27575.7247
2005-07-21 11:15:00,35.6,35.63,35.55,35.56,62425.360981435246,35.6,35.63,35.55,35.56,62425.361
2005-07-21 11:20:00,35.57,35.64,35.55,35.64,59385.51731625231,35.57,35.64,35.55,35.64,59385.5173
2005-07-21 11:25:00,35.63,35.7,35.63,35.69,46249.05004885463,35.63,35.7,35.63,35.69,46249.05
2005-07-21 11:30:00,35.68,35.7,35.61,35.7,97709.26066659427,35.68,35.7,35.61,35.7,97709.2607
2005-07-21 11:35:00,35.7,35.7,35.65,35.68,49723.157094777984,35.7,35.7,35.65,35.68,49723.1571
2005-07-21 11:40:00,35.68,35.76,35.67,35.73,32678.319400716537,35.68,35.76,35.67,35.73,32678.3194
2005-07-21 11:45:00,35.73,35.73,35.66,35.72,79035.93529475627,35.73,35.73,35.66,35.72,79035.9353
2005-07-21 11:50:00,35.73,35.73,35.67,35.67,15199.218325914668,35.73,35.73,35.67,35.67,15199.2183
2005-07-21 11:55:00,35.69,35.69,35.67,35.67,24318.749321463467,35.69,35.69,35.67,35.67,24318.7493
2005-07-21 12:00:00,35.67,35.68,35.64,35.66,39517.96764737814,35.67,35.68,35.64,35.66,39517.9676
2005-07-21 12:05:00,35.66,35.7,35.66,35.69,29095.64650960808,35.66,35.7,35.66,35.69,29095.6465
2005-07-21 12:10:00,35.69,35.69,35.66,35.66,29638.4757355336,35.69,35.69,35.66,35.66,29638.4757
2005-07-21 12:15:00,35.67,35.78,35.67,35.77,33872.54369775269,35.67,35.78,35.67,35.77,33872.5437
2005-07-21 12:20:00,35.77,35.77,35.68,35.69,22147.43241776137,35.77,35.77,35.68,35.69,22147.4324
2005-07-21 12:25:00,35.68,35.7,35.67,35.69,48203.23526218652,35.68,35.7,35.67,35.69,48203.2353
2005-07-21 12:30:00,35.7,35.92,35.69,35.9,55042.88350884812,35.7,35.92,35.69,35.9,55042.8835
2005-07-21 12:35:00,35.91,35.94,35.8,35.8,48203.23526218652,35.91,35.94,35.8,35.8,48203.2353
2005-07-21 12:40:00,35.8,35.81,35.76,35.77,26924.329605905983,35.8,35.81,35.76,35.77,26924.3296
2005-07-21 12:45:00,35.78,35.89,35.77,35.87,60254.044077733146,35.78,35.89,35.77,35.87,60254.0441
2005-07-21 12:50:00,35.85,35.99,35.85,35.93,43100.640538486594,35.85,35.99,35.85,35.93,43100.6405
2005-07-21 12:55:00,35.93,35.96,35.9,35.93,23775.920095537946,35.93,35.96,35.9,35.93,23775.9201
2005-07-21 13:00:00,35.93,36.02,35.92,35.98,44837.69406144827,35.93,36.02,35.92,35.98,44837.6941
2005-07-21 13:05:00,35.95,35.96,35.9,35.93,38432.30919552709,35.95,35.96,35.9,35.93,38432.3092
2005-07-21 13:10:00,35.93,35.96,35.89,35.95,38649.4408858973,35.93,35.96,35.89,35.95,38649.4409
2005-07-21 13:15:00,35.93,35.94,35.88,35.9,22907.393334057106,35.93,35.94,35.88,35.9,22907.3933
2005-07-21 13:20:00,35.9,35.93,35.88,35.88,73390.51134513083,35.9,35.93,35.88,35.88,73390.5113
2005-07-21 13:25:00,35.87,35.89,35.84,35.87,16827.70600369124,35.87,35.89,35.84,35.87,16827.706
2005-07-21 13:30:00,35.89,35.9,35.78,35.78,18130.496145912497,35.89,35.9,35.78,35.78,18130.4961
2005-07-21 13:35:00,35.78,35.8,35.71,35.78,45489.0891325589,35.78,35.8,35.71,35.78,45489.0891
2005-07-21 13:40:00,35.77,35.83,35.77,35.82,25838.671154054937,35.77,35.83,35.77,35.82,25838.6712
2005-07-21 13:45:00,35.83,35.83,35.78,35.79,13136.467267397677,35.83,35.83,35.78,35.79,13136.4673
2005-07-21 13:50:00,35.78,35.78,35.74,35.78,32678.319400716537,35.78,35.78,35.74,35.78,32678.3194
2005-07-21 13:55:00,35.77,35.81,35.77,35.81,30941.26587775486,35.77,35.81,35.77,35.81,30941.2659
2005-07-21 14:00:00,35.81,35.83,35.69,35.81,46249.05004885463,35.81,35.83,35.69,35.81,46249.05
2005-07-21 14:05:00,35.78,35.78,35.7,35.7,34958.202149603734,35.78,35.78,35.7,35.7,34958.2021
2005-07-21 14:10:00,35.7,35.83,35.69,35.83,44403.430680707854,35.7,35.83,35.69,35.83,44403.4307
2005-07-21 14:15:00,35.83,35.83,35.75,35.76,16393.44262295082,35.83,35.83,35.75,35.76,16393.4426
2005-07-21 14:20:00,35.76,35.76,35.71,35.73,41146.45532515471,35.76,35.76,35.71,35.73,41146.4553
2005-07-21 14:25:00,35.74,35.77,35.66,35.72,52763.00075996092,35.74,35.77,35.66,35.72,52763.0008
2005-07-21 14:30:00,35.71,35.73,35.66,35.71,54500.0542829226,35.71,35.73,35.66,35.71,54500.0543
2005-07-21 14:35:00,35.71,35.79,35.7,35.71,56128.54196069916,35.71,35.79,35.7,35.71,56128.542
2005-07-21 14:40:00,35.71,35.79,35.7,35.78,34415.37292367821,35.71,35.79,35.7,35.78,34415.3729
2005-07-21 14:45:00,35.78,35.78,35.71,35.74,39517.96764737814,35.78,35.78,35.71,35.74,39517.9676
2005-07-21 14:50:00,35.73,35.75,35.7,35.72,68722.18000217131,35.73,35.75,35.7,35.72,68722.18
2005-07-21 14:55:00,35.72,35.75,35.69,35.73,48203.23526218652,35.72,35.75,35.69,35.73,48203.2353
2005-07-21 15:00:00,35.73,35.74,35.71,35.73,20301.8130496146,35.73,35.74,35.71,35.73,20301.813
2005-07-21 15:05:00,35.73,35.77,35.71,35.75,43317.7722288568,35.73,35.77,35.71,35.75,43317.7722
2005-07-21 15:10:00,35.74,35.85,35.74,35.85,59928.34654217783,35.74,35.85,35.74,35.85,59928.3465
2005-07-21 15:15:00,35.85,35.86,35.82,35.82,31592.660948865487,35.85,35.86,35.82,35.82,31592.6609
2005-07-21 15:20:00,35.82,35.82,35.78,35.79,6296.819020736077,35.82,35.82,35.78,35.79,6296.819
2005-07-21 15:25:00,35.78,35.85,35.76,35.83,35935.29475626968,35.78,35.85,35.76,35.83,35935.2948
2005-07-21 15:30:00,35.83,35.83,35.73,35.74,23233.09086961242,35.83,35.83,35.73,35.74,23233.0909
2005-07-21 15:35:00,35.73,35.74,35.7,35.7,37672.34827923135,35.73,35.74,35.7,35.7,37672.3483
2005-07-21 15:40:00,35.71,35.83,35.69,35.8,98686.35327326025,35.71,35.83,35.69,35.8,98686.3533
2005-07-21 15:45:00,35.8,35.81,35.77,35.79,69807.83845402236,35.8,35.81,35.77,35.79,69807.8385
2005-07-21 15:50:00,35.78,35.79,35.72,35.75,90652.48072956248,35.78,35.79,35.72,35.75,90652.4807
2005-07-21 15:55:00,35.74,35.82,35.74,35.81,87069.80783845403,35.74,35.82,35.74,35.81,87069.8078
2005-07-22 09:30:00,35.61,35.69,35.61,35.68,97492.12897622408,35.61,35.69,35.61,35.68,97492.129
2005-07-22 09:35:00,35.68,35.69,35.63,35.67,56997.06872218,35.68,35.69,35.63,35.67,56997.0687
2005-07-22 09:40:00,35.67,35.75,35.61,35.64,79361.63283031159,35.67,35.75,35.61,35.64,79361.6328
2005-07-22 09:45:00,35.64,35.66,35.57,35.61,26924.329605905983,35.64,35.66,35.57,35.61,26924.3296
2005-07-22 09:50:00,35.64,35.68,35.54,35.58,34523.938768863314,35.64,35.68,35.54,35.58,34523.9388
2005-07-22 09:55:00,35.58,35.58,35.55,35.57,22907.393334057106,35.58,35.58,35.55,35.57,22907.3933
2005-07-22 10:00:00,35.57,35.61,35.55,35.55,31375.52925849528,35.57,35.61,35.55,35.55,31375.5293
2005-07-22 10:05:00,35.55,35.6,35.55,35.58,53957.22505699707,35.55,35.6,35.55,35.58,53957.2251
2005-07-22 10:10:00,35.58,35.61,35.55,35.56,56128.54196069916,35.58,35.61,35.55,35.56,56128.542
2005-07-22 10:15:00,35.56,35.59,35.51,35.54,66659.42894365433,35.56,35.59,35.51,35.54,66659.4289
2005-07-22 10:20:00,35.53,35.6,35.52,35.58,102703.28954510912,35.53,35.6,35.52,35.58,102703.2895
2005-07-22 10:25:00,35.57,35.59,35.55,35.55,26707.197915535773,35.57,35.59,35.55,35.55,26707.1979
2005-07-22 10:30:00,35.55,35.67,35.55,35.59,677776.5714906091,35.55,35.67,35.55,35.59,677776.5715
2005-07-22 10:35:00,35.59,35.64,35.55,35.59,64922.37542069265,35.59,35.64,35.55,35.59,64922.3754
2005-07-22 10:40:00,35.6,35.6,35.56,35.57,17804.798610357182,35.6,35.6,35.56,35.57,17804.7986
2005-07-22 10:45:00,35.57,35.62,35.56,35.57,57865.59548366084,35.57,35.62,35.56,35.57,57865.5955
2005-07-22 10:50:00,35.58,35.6,35.56,35.57,18239.0619910976,35.58,35.6,35.56,35.57,18239.062
2005-07-22 10:55:00,35.56,35.61,35.55,35.58,138421.45261100857,35.56,35.61,35.55,35.58,138421.4526
2005-07-22 11:00:00,35.58,35.59,35.46,35.49,624362.1756595375,35.58,35.59,35.46,35.49,624362.1757
2005-07-22 11:05:00,35.48,35.55,35.33,35.44,170448.3769406145,35.48,35.55,35.33,35.44,170448.3769
2005-07-22 11:10:00,35.44,35.55,35.32,35.54,48311.801107371626,35.44,35.55,35.32,35.54,48311.8011
2005-07-22 11:15:00,35.55,35.6,35.44,35.51,88915.42720660081,35.55,35.6,35.44,35.51,88915.4272
2005-07-22 11:20:00,35.52,35.56,35.51,35.55,55042.88350884812,35.52,35.56,35.51,35.55,55042.8835
2005-07-22 11:25:00,35.55,35.56,35.5,35.56,40386.49440885898,35.55,35.56,35.5,35.56,40386.4944
2005-07-22 11:30:00,35.56,35.57,35.53,35.55,115405.49343176636,35.56,35.57,35.53,35.55,115405.4934
2005-07-22 11:35:00,35.55,35.56,35.53,35.55,13136.467267397677,35.55,35.56,35.53,35.55,13136.4673
2005-07-22 11:40:00,35.56,35.57,35.51,35.54,62642.492671805456,35.56,35.57,35.51,35.54,62642.4927
2005-07-22 11:45:00,35.54,35.6,35.43,35.5,89783.95396808164,35.54,35.6,35.43,35.5,89783.954
2005-07-22 11:50:00,35.5,35.51,35.45,35.49,69482.14091846705,35.5,35.51,35.45,35.49,69482.1409
2005-07-22 11:55:00,35.5,35.58,35.48,35.57,34089.675388122894,35.5,35.58,35.48,35.57,34089.6754
2005-07-22 12:00:00,35.55,35.55,35.49,35.51,7382.477472587125,35.55,35.55,35.49,35.51,7382.4775
2005-07-22 12:05:00,35.5,35.59,35.49,35.55,31049.831722939965,35.5,35.59,35.49,35.55,31049.8317
2005-07-22 12:10:00,35.52,35.56,35.49,35.55,10096.623602214744,35.52,35.56,35.49,35.55,10096.6236
2005-07-22 12:15:00,35.55,35.55,35.48,35.49,13679.296493323202,35.55,35.55,35.48,35.49,13679.2965
2005-07-22 12:20:00,35.5,35.55,35.5,35.54,25621.539463684727,35.5,35.55,35.5,35.54,25621.5395
2005-07-22 12:25:00,35.54,35.56,35.53,35.55,27467.158831831508,35.54,35.56,35.53,35.55,27467.1588
2005-07-22 12:30:00,35.55,35.56,35.51,35.51,9553.79437628922,35.55,35.56,35.51,35.51,9553.7944
2005-07-22 12:35:00,35.5,35.51,35.46,35.49,25512.97361849962,35.5,35.51,35.46,35.49,25512.9736
2005-07-22 12:40:00,35.5,35.5,35.43,35.44,33981.1095429378,35.5,35.5,35.43,35.44,33981.1095
2005-07-22 12:45:00,35.44,35.47,35.42,35.45,30507.00249701444,35.44,35.47,35.42,35.45,30507.0025
2005-07-22 12:50:00,35.45,35.48,35.44,35.47,16827.70600369124,35.45,35.48,35.44,35.47,16827.706
2005-07-22 12:55:00,35.47,35.51,35.44,35.44,32135.49017479101,35.47,35.51,35.44,35.44,32135.4902
2005-07-22 13:00:00,35.44,35.46,35.43,35.46,12485.072196287048,35.44,35.46,35.43,35.46,12485.0722
2005-07-22 13:05:00,35.46,35.48,35.46,35.48,10639.452828140267,35.46,35.48,35.46,35.48,10639.4528
2005-07-22 13:10:00,35.47,35.5,35.46,35.48,10422.321137770055,35.47,35.5,35.46,35.48,10422.3211
2005-07-22 13:15:00,35.48,35.51,35.46,35.48,52111.605688850286,35.48,35.51,35.46,35.48,52111.6057
2005-07-22 13:20:00,35.49,35.49,35.45,35.49,30181.304961459125,35.49,35.49,35.45,35.49,30181.305
2005-07-22 13:25:00,35.49,35.5,35.48,35.5,19433.28628813376,35.49,35.5,35.48,35.5,19433.2863
2005-07-22 13:30:00,35.51,35.52,35.5,35.52,14873.520790359353,35.51,35.52,35.5,35.52,14873.5208
2005-07-22 13:35:00,35.51,35.53,35.5,35.53,59819.780696992726,35.51,35.53,35.5,35.53,59819.7807
2005-07-22 13:40:00,35.53,35.53,35.5,35.52,20518.944739984803,35.53,35.53,35.5,35.52,20518.9447
2005-07-22 13:45:00,35.52,35.54,35.49,35.49,28987.08066442297,35.52,35.54,35.49,35.49,28987.0807
2005-07-22 13:50:00,35.5,35.54,35.5,35.5,30398.43665182933,35.5,35.54,35.5,35.5,30398.4367
2005-07-22 13:55:00,35.49,35.52,35.48,35.48,22581.69579850179,35.49,35.52,35.48,35.48,22581.6958
2005-07-22 14:00:00,35.48,35.54,35.48,35.52,54500.0542829226,35.48,35.54,35.48,35.52,54500.0543
2005-07-22 14:05:00,35.51,35.53,35.46,35.48,38649.4408858973,35.51,35.53,35.46,35.48,38649.4409
2005-07-22 14:10:00,35.49,35.51,35.45,35.51,39626.53349256324,35.49,35.51,35.45,35.51,39626.5335
2005-07-22 14:15:00,35.5,35.52,35.47,35.49,37129.51905330584,35.5,35.52,35.47,35.49,37129.5191
2005-07-22 14:20:00,35.49,35.51,35.41,35.45,66767.99478883944,35.49,35.51,35.41,35.45,66767.9948
2005-07-22 14:25:00,35.46,35.47,35.37,35.38,17696.232765172077,35.46,35.47,35.37,35.38,17696.2328
2005-07-22 14:30:00,35.38,35.41,35.23,35.41,56888.5028769949,35.38,35.41,35.23,35.41,56888.5029
2005-07-22 14:35:00,35.4,35.48,35.36,35.47,51785.90815329498,35.4,35.48,35.36,35.47,51785.9082
2005-07-22 14:40:00,35.48,35.51,35.44,35.47,36369.5581370101,35.48,35.51,35.44,35.47,36369.5581
2005-07-22 14:45:00,35.46,35.55,35.45,35.5,46357.615894039736,35.46,35.55,35.45,35.5,46357.6159
2005-07-22 14:50:00,35.51,35.57,35.47,35.57,61122.57083921399,35.51,35.57,35.47,35.57,61122.5708
2005-07-22 14:55:00,35.57,35.76,35.57,35.62,79035.93529475627,35.57,35.76,35.57,35.62,79035.9353
2005-07-22 15:00:00,35.62,35.62,35.53,35.56,47877.537726631206,35.62,35.62,35.53,35.56,47877.5377
2005-07-22 15:05:00,35.55,35.57,35.54,35.55,10965.150363695582,35.55,35.57,35.54,35.55,10965.1504
2005-07-22 15:10:00,35.54,35.55,35.46,35.46,39626.53349256324,35.54,35.55,35.46,35.46,39626.5335
2005-07-22 15:15:00,35.47,35.5,35.46,35.47,34306.807078493104,35.47,35.5,35.46,35.47,34306.8071
2005-07-22 15:20:00,35.47,35.52,35.45,35.5,86852.67614808382,35.47,35.52,35.45,35.5,86852.6761
2005-07-22 15:25:00,35.51,35.53,35.5,35.52,27250.02714146129,35.51,35.53,35.5,35.52,27250.0271
2005-07-22 15:30:00,35.52,35.53,35.47,35.47,95972.20714363262,35.52,35.53,35.47,35.47,95972.2071
2005-07-22 15:35:00,35.48,35.53,35.47,35.5,105308.86982955162,35.48,35.53,35.47,35.5,105308.8698
2005-07-22 15:40:00,35.51,35.53,35.45,35.46,105200.30398436652,35.51,35.53,35.45,35.46,105200.304
2005-07-22 15:45:00,35.47,35.5,35.44,35.46,75670.39409401802,35.47,35.5,35.44,35.46,75670.3941
2005-07-22 15:50:00,35.47,35.53,35.44,35.46,101291.93355770277,35.47,35.53,35.44,35.46,101291.9336
2005-07-22 15:55:00,35.46,35.46,35.42,35.42,206600.8033872544,35.46,35.46,35.42,35.42,206600.8034
2005-07-25 09:30:00,35.55,35.91,35.51,35.83,125719.24872435132,35.55,35.91,35.51,35.83,125719.2487
2005-07-25 09:35:00,35.83,35.83,35.69,35.75,41580.71870589512,35.83,35.83,35.69,35.75,41580.7187
2005-07-25 09:40:00,35.74,35.74,35.42,35.49,50265.98632070351,35.74,35.74,35.42,35.49,50265.9863
2005-07-25 09:45:00,35.45,35.45,35.34,35.42,73499.07719031593,35.45,35.45,35.34,35.42,73499.0772
2005-07-25 09:50:00,35.41,35.46,35.23,35.24,50048.8546303333,35.41,35.46,35.23,35.24,50048.8546
2005-07-25 09:55:00,35.24,35.37,35.24,35.34,72739.1162740202,35.24,35.37,35.24,35.34,72739.1163
2005-07-25 10:00:00,35.31,35.35,35.28,35.32,47768.9718814461,35.31,35.35,35.28,35.32,47768.9719
2005-07-25 10:05:00,35.32,35.39,35.17,35.2,82075.77895993921,35.32,35.39,35.17,35.2,82075.779
2005-07-25 10:10:00,35.19,35.22,35.14,35.17,25512.97361849962,35.19,35.22,35.14,35.17,25512.9736
2005-07-25 10:15:00,35.17,35.26,35.14,35.26,28552.817283682554,35.17,35.26,35.14,35.26,28552.8173
2005-07-25 10:20:00,35.26,35.26,35.18,35.25,61665.40006513951,35.26,35.26,35.18,35.25,61665.4001
2005-07-25 10:25:00,35.25,35.26,35.16,35.16,44946.25990663337,35.25,35.26,35.16,35.16,44946.2599
2005-07-25 10:30:00,35.16,35.2,35.13,35.14,49180.32786885246,35.16,35.2,35.13,35.14,49180.3279
2005-07-25 10:35:00,35.14,35.14,35.04,35.08,54825.75181847791,35.14,35.14,35.04,35.08,54825.7518
2005-07-25 10:40:00,35.08,35.15,35.02,35.15,105200.30398436652,35.08,35.15,35.02,35.15,105200.304
2005-07-25 10:45:00,35.13,35.28,35.13,35.19,36912.38736293562,35.13,35.28,35.13,35.19,36912.3874
2005-07-25 10:50:00,35.18,35.2,35.08,35.09,61231.13668439909,35.18,35.2,35.08,35.09,61231.1367
2005-07-25 10:55:00,35.09,35.15,35.08,35.11,25078.7102377592,35.09,35.15,35.08,35.11,25078.7102
2005-07-25 11:00:00,35.12,35.23,35.09,35.2,11399.413744436,35.12,35.23,35.09,35.2,11399.4137
2005-07-25 11:05:00,35.22,35.23,35.18,35.2,8685.267614808381,35.22,35.23,35.18,35.2,8685.2676
2005-07-25 11:10:00,35.2,35.27,35.19,35.24,14113.55987406362,35.2,35.27,35.19,35.24,14113.5599
2005-07-25 11:15:00,35.24,35.25,35.2,35.21,12267.940505916838,35.24,35.25,35.2,35.21,12267.9405
2005-07-25 11:20:00,35.21,35.27,35.19,35.27,41689.28455108023,35.21,35.27,35.19,35.27,41689.2846
2005-07-25 11:25:00,35.27,35.34,35.24,35.25,42774.94300293128,35.27,35.34,35.24,35.25,42774.943
2005-07-25 11:30:00,35.27,35.28,35.22,35.26,8033.872543697753,35.27,35.28,35.22,35.26,8033.8725
2005-07-25 11:35:00,35.25,35.28,35.17,35.28,16827.70600369124,35.25,35.28,35.17,35.28,16827.706
2005-07-25 11:40:00,35.28,35.3,35.26,35.3,9879.491911844534,35.28,35.3,35.26,35.3,9879.4919
2005-07-25 11:45:00,35.3,35.31,35.26,35.26,16502.008468135926,35.3,35.31,35.26,35.26,16502.0085
2005-07-25 11:50:00,35.28,35.31,35.25,35.31,7816.740853327544,35.28,35.31,35.25,35.31,7816.7409
2005-07-25 11:55:00,35.3,35.3,35.21,35.24,16067.745087395506,35.3,35.3,35.21,35.24,16067.7451
2005-07-25 12:00:00,35.25,35.37,35.24,35.3,44729.12821626317,35.25,35.37,35.24,35.3,44729.1282
2005-07-25 12:05:00,35.29,35.34,35.24,35.34,15416.350016284878,35.29,35.34,35.24,35.34,15416.35
2005-07-25 12:10:00,35.31,35.31,35.24,35.31,22147.43241776137,35.31,35.31,35.24,35.31,22147.4324
2005-07-25 12:15:00,35.31,35.31,35.27,35.28,20301.8130496146,35.31,35.31,35.27,35.28,20301.813
2005-07-25 12:20:00,35.27,35.38,35.27,35.38,16176.31093258061,35.27,35.38,35.27,35.38,16176.3109
2005-07-25 12:25:00,35.36,35.38,35.28,35.28,39843.66518293345,35.36,35.38,35.28,35.28,39843.6652
2005-07-25 12:30:00,35.28,35.28,35.22,35.22,22907.393334057106,35.28,35.28,35.22,35.22,22907.3933
2005-07-25 12:35:00,35.22,35.22,35.18,35.19,39300.83595700793,35.22,35.22,35.18,35.19,39300.836
2005-07-25 12:40:00,35.19,35.21,35.18,35.2,76864.61839105417,35.19,35.21,35.18,35.2,76864.6184
2005-07-25 12:45:00,35.2,35.23,35.19,35.2,35935.29475626968,35.2,35.23,35.19,35.2,35935.2948
2005-07-25 12:50:00,35.2,35.23,35.2,35.23,9879.491911844534,35.2,35.23,35.2,35.23,9879.4919
2005-07-25 12:55:00,35.23,35.23,35.21,35.21,13245.033112582782,35.23,35.23,35.21,35.21,13245.0331
2005-07-25 13:00:00,35.23,35.23,35.19,35.2,17804.798610357182,35.23,35.23,35.19,35.2,17804.7986
2005-07-25 13:05:00,35.2,35.23,35.18,35.23,52763.00075996092,35.2,35.23,35.18,35.23,52763.0008
2005-07-25 13:10:00,35.22,35.28,35.2,35.27,61448.2683747693,35.22,35.28,35.2,35.27,61448.2684
2005-07-25 13:15:00,35.27,35.28,35.2,35.23,12702.203886657258,35.27,35.28,35.2,35.23,12702.2039
2005-07-25 13:20:00,35.23,35.24,35.2,35.22,18456.19368146781,35.23,35.24,35.2,35.22,18456.1937
2005-07-25 13:25:00,35.21,35.22,35.2,35.2,12702.203886657258,35.21,35.22,35.2,35.2,12702.2039
2005-07-25 13:30:00,35.21,35.24,35.2,35.23,16176.31093258061,35.21,35.24,35.2,35.23,16176.3109
2005-07-25 13:35:00,35.22,35.29,35.22,35.29,57539.89794810553,35.22,35.29,35.22,35.29,57539.8979
2005-07-25 13:40:00,35.29,35.31,35.24,35.28,32026.924329605907,35.29,35.31,35.24,35.28,32026.9243
2005-07-25 13:45:00,35.26,35.29,35.25,35.29,13245.033112582782,35.26,35.29,35.25,35.29,13245.0331
2005-07-25 13:50:00,35.29,35.3,35.25,35.26,33655.41200738248,35.29,35.3,35.25,35.26,33655.412
2005-07-25 13:55:00,35.25,35.32,35.25,35.31,53305.82998588644,35.25,35.32,35.25,35.31,53305.83
2005-07-25 14:00:00,35.31,35.39,35.3,35.36,37563.782434046254,35.31,35.39,35.3,35.36,37563.7824
2005-07-25 14:05:00,35.37,35.4,35.33,35.34,52328.737379220496,35.37,35.4,35.33,35.34,52328.7374
2005-07-25 14:10:00,35.32,35.36,35.26,35.36,30289.87080664423,35.32,35.36,35.26,35.36,30289.8708
2005-07-25 14:15:00,35.37,35.39,35.31,35.31,32135.49017479101,35.37,35.39,35.31,35.31,32135.4902
2005-07-25 14:20:00,35.32,35.38,35.3,35.37,64270.98034958202,35.32,35.38,35.3,35.37,64270.9803
2005-07-25 14:25:00,35.37,35.45,35.32,35.44,73716.20888068614,35.37,35.45,35.32,35.44,73716.2089
2005-07-25 14:30:00,35.43,35.46,35.29,35.31,47986.10357181631,35.43,35.46,35.29,35.31,47986.1036
2005-07-25 14:35:00,35.29,35.29,35.08,35.26,123656.49766583434,35.29,35.29,35.08,35.26,123656.4977
2005-07-25 14:40:00,35.26,35.3,35.26,35.29,19107.58875257844,35.26,35.3,35.26,35.29,19107.5888
2005-07-25 14:45:00,35.29,35.31,35.28,35.31,22473.12995331669,35.29,35.31,35.28,35.31,22473.13
2005-07-25 14:50:00,35.31,35.33,35.31,35.32,19650.417978503963,35.31,35.33,35.31,35.32,19650.418
2005-07-25 14:55:00,35.32,35.33,35.28,35.31,19976.11551405928,35.32,35.33,35.28,35.31,19976.1155
2005-07-25 15:00:00,35.31,35.36,35.3,35.36,68179.35077624579,35.31,35.36,35.3,35.36,68179.3508
2005-07-25 15:05:00,35.33,35.38,35.33,35.35,45814.78666811421,35.33,35.38,35.33,35.35,45814.7867
2005-07-25 15:10:00,35.36,35.38,35.33,35.37,60471.17576810336,35.36,35.38,35.33,35.37,60471.1758
2005-07-25 15:15:00,35.37,35.38,35.34,35.37,44729.12821626317,35.37,35.38,35.34,35.37,44729.1282
2005-07-25 15:20:00,35.37,35.38,35.34,35.36,107480.18673325372,35.37,35.38,35.34,35.36,107480.1867
2005-07-25 15:25:00,35.36,35.37,35.34,35.36,61448.2683747693,35.36,35.37,35.34,35.36,61448.2684
2005-07-25 15:30:00,35.36,36.28,35.35,36.28,65139.50711106286,35.36,36.28,35.35,36.28,65139.5071
2005-07-25 15:35:00,35.37,35.37,35.35,35.35,47334.70850070568,35.37,35.37,35.35,35.35,47334.7085
2005-07-25 15:40:00,35.35,35.39,35.31,35.33,76321.78916512865,35.35,35.39,35.31,35.33,76321.7892
2005-07-25 15:45:00,35.33,35.38,35.3,35.35,87504.07121919445,35.33,35.38,35.3,35.35,87504.0712
2005-07-25 15:50:00,35.37,35.38,35.31,35.37,58625.55639995658,35.37,35.38,35.31,35.37,58625.5564
2005-07-25 15:55:00,35.37,35.47,35.37,35.47,128867.65823471936,35.37,35.47,35.37,35.47,128867.6582
2005-07-26 09:30:00,35.44,35.5,35.42,35.47,209206.38367169688,35.44,35.5,35.42,35.47,209206.3837
2005-07-26 09:35:00,35.47,35.49,35.42,35.48,51677.34230810987,35.47,35.49,35.42,35.48,51677.3423
2005-07-26 09:40:00,35.48,35.5,35.46,35.48,37129.51905330584,35.48,35.5,35.46,35.48,37129.5191
2005-07-26 09:45:00,35.47,35.49,35.43,35.48,59168.385625882096,35.47,35.49,35.43,35.48,59168.3856
2005-07-26 09:50:00,35.47,35.48,35.36,35.44,68613.61415698621,35.47,35.48,35.36,35.44,68613.6142
2005-07-26 09:55:00,35.44,35.46,35.32,35.32,108348.71349473456,35.44,35.46,35.32,35.32,108348.7135
2005-07-26 10:00:00,35.32,35.34,35.06,35.08,84247.0958636413,35.32,35.34,35.06,35.08,84247.0959
2005-07-26 10:05:00,35.08,35.29,35.08,35.29,69590.70676365215,35.08,35.29,35.08,35.29,69590.7068
2005-07-26 10:10:00,35.29,35.46,35.29,35.44,46900.44511996526,35.29,35.46,35.29,35.44,46900.4451
2005-07-26 10:15:00,35.44,35.5,35.41,35.49,74367.60395179677,35.44,35.5,35.41,35.49,74367.604
2005-07-26 10:20:00,35.49,35.5,35.45,35.48,57865.59548366084,35.49,35.5,35.45,35.48,57865.5955
2005-07-26 10:25:00,35.48,35.48,35.41,35.43,55260.01519921833,35.48,35.48,35.41,35.43,55260.0152
2005-07-26 10:30:00,35.43,35.45,35.4,35.44,36369.5581370101,35.43,35.45,35.4,35.44,36369.5581
2005-07-26 10:35:00,35.43,35.44,35.41,35.42,62642.492671805456,35.43,35.44,35.41,35.42,62642.4927
2005-07-26 10:40:00,35.42,35.44,35.36,35.43,56454.23949625448,35.42,35.44,35.36,35.43,56454.2395
2005-07-26 10:45:00,35.42,35.42,35.22,35.22,70024.97014439257,35.42,35.42,35.22,35.22,70024.9701
2005-07-26 10:50:00,35.23,35.28,35.21,35.23,90761.04657474758,35.23,35.28,35.21,35.23,90761.0466
2005-07-26 10:55:00,35.21,35.23,35.21,35.23,30181.304961459125,35.21,35.23,35.21,35.23,30181.305
2005-07-26 11:00:00,35.22,35.24,35.21,35.21,40929.3236347845,35.22,35.24,35.21,35.21,40929.3236
2005-07-26 11:05:00,35.22,35.25,35.21,35.24,29312.77819997829,35.22,35.25,35.21,35.24,29312.7782
2005-07-26 11:10:00,35.25,35.25,35.23,35.23,29855.60742590381,35.25,35.25,35.23,35.23,29855.6074
2005-07-26 11:15:00,35.23,35.26,35.2,35.25,57757.02963847574,35.23,35.26,35.2,35.25,57757.0296
2005-07-26 11:20:00,35.25,35.27,35.2,35.27,30615.568342199545,35.25,35.27,35.2,35.27,30615.5683
2005-07-26 11:25:00,35.27,35.37,35.24,35.36,22473.12995331669,35.27,35.37,35.24,35.36,22473.13
2005-07-26 11:30:00,35.37,35.5,35.37,35.45,61665.40006513951,35.37,35.5,35.37,35.45,61665.4001
2005-07-26 11:35:00,35.44,35.45,35.42,35.45,14656.389099989145,35.44,35.45,35.42,35.45,14656.3891
2005-07-26 11:40:00,35.43,35.46,35.42,35.43,17479.101074801867,35.43,35.46,35.42,35.43,17479.1011
2005-07-26 11:45:00,35.43,35.46,35.43,35.46,9228.096840733906,35.43,35.46,35.43,35.46,9228.0968
2005-07-26 11:50:00,35.46,35.46,35.43,35.44,43100.640538486594,35.46,35.46,35.43,35.44,43100.6405
2005-07-26 11:55:00,35.44,35.49,35.43,35.48,26598.632070350668,35.44,35.49,35.43,35.48,26598.6321
2005-07-26 12:00:00,35.48,35.5,35.43,35.43,64596.67788513734,35.48,35.5,35.43,35.43,64596.6779
2005-07-26 12:05:00,35.45,35.46,35.42,35.43,34089.675388122894,35.45,35.46,35.42,35.43,34089.6754
2005-07-26 12:10:00,35.43,35.48,35.42,35.48,64270.98034958202,35.43,35.48,35.42,35.48,64270.9803
2005-07-26 12:15:00,35.46,35.46,35.43,35.46,16176.31093258061,35.46,35.46,35.43,35.46,16176.3109
2005-07-26 12:20:00,35.46,35.53,35.46,35.5,57757.02963847574,35.46,35.53,35.46,35.5,57757.0296
2005-07-26 12:25:00,35.48,35.52,35.42,35.43,35826.728911084574,35.48,35.52,35.42,35.43,35826.7289
2005-07-26 12:30:00,35.44,35.51,35.09,35.51,21278.90565628053,35.44,35.51,35.09,35.51,21278.9057
2005-07-26 12:35:00,35.52,35.53,35.46,35.51,30724.13418738465,35.52,35.53,35.46,35.51,30724.1342
2005-07-26 12:40:00,35.51,35.58,35.5,35.58,50265.98632070351,35.51,35.58,35.5,35.58,50265.9863
2005-07-26 12:45:00,35.58,35.59,35.55,35.56,75236.13071327761,35.58,35.59,35.55,35.56,75236.1307
2005-07-26 12:50:00,35.56,35.58,35.55,35.58,13462.164802952992,35.56,35.58,35.55,35.58,13462.1648
2005-07-26 12:55:00,35.58,35.7,35.57,35.7,48420.36695255672,35.58,35.7,35.57,35.7,48420.367
2005-07-26 13:00:00,35.69,35.77,35.65,35.75,54934.317663663016,35.69,35.77,35.65,35.75,54934.3177
2005-07-26 13:05:00,35.75,35.77,35.68,35.68,14439.257409618936,35.75,35.77,35.68,35.68,14439.2574
2005-07-26 13:10:00,35.69,35.73,35.68,35.72,7925.306698512648,35.69,35.73,35.68,35.72,7925.3067
2005-07-26 13:15:00,35.72,35.78,35.67,35.76,58191.29301921616,35.72,35.78,35.67,35.76,58191.293
2005-07-26 13:20:00,35.77,35.79,35.76,35.78,10530.886982955162,35.77,35.79,35.76,35.78,10530.887
2005-07-26 13:25:00,35.78,35.86,35.77,35.86,69482.14091846705,35.78,35.86,35.77,35.86,69482.1409
2005-07-26 13:30:00,35.86,35.92,35.82,35.9,71870.58951253936,35.86,35.92,35.82,35.9,71870.5895
2005-07-26 13:35:00,35.9,36.05,35.85,36.04,64705.24373032244,35.9,36.05,35.85,36.04,64705.2437
2005-07-26 13:40:00,36.03,36.05,35.97,36.0,65030.94126587776,36.03,36.05,35.97,36.0,65030.9413
2005-07-26 13:45:00,36.01,36.24,36.01,36.18,138312.88676582347,36.01,36.24,36.01,36.18,138312.8868
2005-07-26 13:50:00,36.2,36.23,36.05,36.05,130170.44837694062,36.2,36.23,36.05,36.05,130170.4484
2005-07-26 13:55:00,36.05,36.12,36.03,36.11,34849.63630441863,36.05,36.12,36.03,36.11,34849.6363
2005-07-26 14:00:00,36.11,36.19,36.11,36.16,83270.00325697535,36.11,36.19,36.11,36.16,83270.0033
2005-07-26 14:05:00,36.15,36.17,36.08,36.17,93909.45608511564,36.15,36.17,36.08,36.17,93909.4561
2005-07-26 14:10:00,36.17,36.21,36.13,36.16,130821.84344805124,36.17,36.21,36.13,36.16,130821.8434
2005-07-26 14:15:00,36.18,36.25,36.16,36.18,24970.144392574097,36.18,36.25,36.16,36.18,24970.1444
2005-07-26 14:20:00,36.19,36.36,36.17,36.32,76430.35501031375,36.19,36.36,36.17,36.32,76430.355
2005-07-26 14:25:00,36.3,36.34,36.28,36.31,57431.33210292042,36.3,36.34,36.28,36.31,57431.3321
2005-07-26 14:30:00,36.31,36.33,36.22,36.23,41037.889479969606,36.31,36.33,36.22,36.23,41037.8895
2005-07-26 14:35:00,36.24,36.27,36.21,36.22,60796.87330365867,36.24,36.27,36.21,36.22,60796.8733
2005-07-26 14:40:00,36.23,36.25,36.23,36.24,33872.54369775269,36.23,36.25,36.23,36.24,33872.5437
2005-07-26 14:45:00,36.25,36.26,36.14,36.14,70459.233525133,36.25,36.26,36.14,36.14,70459.2335
2005-07-26 14:50:00,36.14,36.2,36.05,36.08,54825.75181847791,36.14,36.2,36.05,36.08,54825.7518
2005-07-26 14:55:00,36.08,36.1,36.02,36.08,49506.025404407774,36.08,36.1,36.02,36.08,49506.0254
2005-07-26 15:00:00,36.08,36.09,35.98,35.99,18999.022907393333,36.08,36.09,35.98,35.99,18999.0229
2005-07-26 15:05:00,35.99,36.06,35.94,36.06,55042.88350884812,35.99,36.06,35.94,36.06,55042.8835
2005-07-26 15:10:00,36.06,36.06,36.0,36.0,56671.37118662469,36.06,36.06,36.0,36.0,56671.3712
2005-07-26 15:15:00,36.01,36.06,36.0,36.05,74041.90641624146,36.01,36.06,36.0,36.05,74041.9064
2005-07-26 15:20:00,36.06,36.13,36.05,36.11,64053.84865921181,36.06,36.13,36.05,36.11,64053.8487
2005-07-26 15:25:00,36.11,36.11,36.06,36.08,55585.71273477364,36.11,36.11,36.06,36.08,55585.7127
2005-07-26 15:30:00,36.08,36.1,36.06,36.07,190750.1899902291,36.08,36.1,36.06,36.07,190750.19
2005-07-26 15:35:00,36.08,36.08,36.0,36.03,107154.4891976984,36.08,36.08,36.0,36.03,107154.4892
2005-07-26 15:40:00,36.04,36.05,36.01,36.04,69156.44338291173,36.04,36.05,36.01,36.04,69156.4434
2005-07-26 15:45:00,36.03,36.09,36.03,36.08,63945.28281402671,36.03,36.09,36.03,36.08,63945.2828
2005-07-26 15:50:00,36.08,36.21,36.06,36.13,157746.17305395723,36.08,36.21,36.06,36.13,157746.1731
2005-07-26 15:55:00,36.13,36.15,35.72,35.78,161654.543480621,36.13,36.15,35.72,35.78,161654.5435
2005-07-27 09:30:00,35.78,36.38,35.66,36.36,322006.2968190208,35.78,36.38,35.66,36.36,322006.2968
2005-07-27 09:35:00,36.37,36.72,35.99,36.28,451742.48181522096,36.37,36.72,35.99,36.28,451742.4818
2005-07-27 09:40:00,36.29,36.29,35.97,36.18,295299.098903485,36.29,36.29,35.97,36.18,295299.0989
2005-07-27 09:45:00,36.18,36.2,35.88,35.92,168385.6258820975,36.18,36.2,35.88,35.92,168385.6259
2005-07-27 09:50:00,35.91,35.92,35.75,35.88,173053.957225057,35.91,35.92,35.75,35.88,173053.9572
2005-07-27 09:55:00,35.86,36.19,35.84,36.11,345456.5193790034,35.86,36.19,35.84,36.11,345456.5194
2005-07-27 10:00:00,36.11,36.14,35.92,35.92,99554.88003474109,36.11,36.14,35.92,35.92,99554.88
2005-07-27 10:05:00,35.93,36.09,35.92,36.04,197372.7065465205,35.93,36.09,35.92,36.04,197372.7065
2005-07-27 10:10:00,36.03,36.05,35.97,36.01,104223.21137770056,36.03,36.05,35.97,36.01,104223.2114
2005-07-27 10:15:00,36.0,36.06,36.0,36.05,89783.95396808164,36.0,36.06,36.0,36.05,89783.954
2005-07-27 10:20:00,36.06,36.07,36.0,36.06,88698.2955162306,36.06,36.07,36.0,36.06,88698.2955
2005-07-27 10:25:00,36.05,36.05,35.85,35.92,100423.40679622193,36.05,36.05,35.85,35.92,100423.4068
2005-07-27 10:30:00,35.92,36.19,35.91,36.17,255781.13125610683,35.92,36.19,35.91,36.17,255781.1313
2005-07-27 10:35:00,36.17,36.44,36.15,36.23,180762.13223319943,36.17,36.44,36.15,36.23,180762.1322
2005-07-27 10:40:00,36.25,36.57,36.17,36.57,166974.26989469113,36.25,36.57,36.17,36.57,166974.2699
2005-07-27 10:45:00,36.56,36.57,36.38,36.38,116382.58603843232,36.56,36.57,36.38,36.38,116382.586
2005-07-27 10:50:00,36.37,36.52,36.35,36.39,104440.34306807078,36.37,36.52,36.35,36.39,104440.3431
2005-07-27 10:55:00,36.39,36.53,36.29,36.4,166105.7431332103,36.39,36.53,36.29,36.4,166105.7431
2005-07-27 11:00:00,36.33,36.57,36.33,36.54,98469.22158289002,36.33,36.57,36.33,36.54,98469.2216
2005-07-27 11:05:00,36.55,36.66,36.52,36.66,61773.965910324616,36.55,36.66,36.52,36.66,61773.9659
2005-07-27 11:10:00,36.66,36.69,36.56,36.62,101943.32862881338,36.66,36.69,36.56,36.62,101943.3286
2005-07-27 11:15:00,36.62,36.63,36.4,36.58,152752.1441754424,36.62,36.63,36.4,36.58,152752.1442
2005-07-27 11:20:00,36.58,36.59,36.45,36.49,106503.09412658778,36.58,36.59,36.45,36.49,106503.0941
2005-07-27 11:25:00,36.49,36.57,36.47,36.51,119639.56139398544,36.49,36.57,36.47,36.51,119639.5614
2005-07-27 11:30:00,36.52,36.53,36.47,36.51,58734.12224514168,36.52,36.53,36.47,36.51,58734.1222
2005-07-27 11:35:00,36.52,36.56,36.51,36.55,28227.11974812724,36.52,36.56,36.51,36.55,28227.1197
2005-07-27 11:40:00,36.56,36.61,36.52,36.6,103571.81630658996,36.56,36.61,36.52,36.6,103571.8163
2005-07-27 11:45:00,36.6,36.6,36.51,36.52,80338.72543697753,36.6,36.6,36.51,36.52,80338.7254
2005-07-27 11:50:00,36.53,36.57,36.38,36.57,174031.04983172295,36.53,36.57,36.38,36.57,174031.0498
2005-07-27 11:55:00,36.56,36.6,36.39,36.39,79144.50113994138,36.56,36.6,36.39,36.39,79144.5011
2005-07-27 12:00:00,36.39,36.45,36.3,36.32,162848.76777765717,36.39,36.45,36.3,36.32,162848.7678
2005-07-27 12:05:00,36.33,36.37,36.23,36.37,80555.85712734774,36.33,36.37,36.23,36.37,80555.8571
2005-07-27 12:10:00,36.36,36.37,36.17,36.2,144501.13994137445,36.36,36.37,36.17,36.2,144501.1399
2005-07-27 12:15:00,36.2,36.37,36.17,36.37,119205.29801324505,36.2,36.37,36.17,36.37,119205.298
2005-07-27 12:20:00,36.37,36.49,36.37,36.47,68505.0483118011,36.37,36.49,36.37,36.47,68505.0483
2005-07-27 12:25:00,36.47,36.49,36.43,36.45,55368.58104440344,36.47,36.49,36.43,36.45,55368.581
2005-07-27 12:30:00,36.46,36.51,36.45,36.49,28661.38312886766,36.46,36.51,36.45,36.49,28661.3831
2005-07-27 12:35:00,36.48,36.57,36.43,36.55,63836.7169688416,36.48,36.57,36.43,36.55,63836.717
2005-07-27 12:40:00,36.55,36.57,36.48,36.53,44077.73314515254,36.55,36.57,36.48,36.53,44077.7331
2005-07-27 12:45:00,36.54,36.55,36.45,36.48,137878.62338508305,36.54,36.55,36.45,36.48,137878.6234
2005-07-27 12:50:00,36.48,36.51,36.38,36.46,91738.13918141351,36.48,36.51,36.38,36.46,91738.1392
2005-07-27 12:55:00,36.44,36.48,36.44,36.45,40277.92856367387,36.44,36.48,36.44,36.45,40277.9286
2005-07-27 13:00:00,36.47,36.48,36.42,36.43,63402.45358810118,36.47,36.48,36.42,36.43,63402.4536
2005-07-27 13:05:00,36.42,36.43,36.34,36.38,104983.17229399632,36.42,36.43,36.34,36.38,104983.1723
2005-07-27 13:10:00,36.39,36.4,36.36,36.36,103246.11877103464,36.39,36.4,36.36,36.36,103246.1188
2005-07-27 13:15:00,36.37,36.51,36.22,36.25,143632.6131798936,36.37,36.51,36.22,36.25,143632.6132
2005-07-27 13:20:00,36.26,36.29,36.2,36.24,105851.69905547716,36.26,36.29,36.2,36.24,105851.6991
2005-07-27 13:25:00,36.25,36.29,36.21,36.28,63402.45358810118,36.25,36.29,36.21,36.28,63402.4536
2005-07-27 13:30:00,36.27,36.27,36.21,36.23,56019.97611551406,36.27,36.27,36.21,36.23,56019.9761
2005-07-27 13:35:00,36.23,36.29,36.2,36.26,77407.4476169797,36.23,36.29,36.2,36.26,77407.4476
2005-07-27 13:40:00,36.26,36.26,36.23,36.23,27467.158831831508,36.26,36.26,36.23,36.23,27467.1588
2005-07-27 13:45:00,36.24,36.25,36.23,36.25,39735.09933774835,36.24,36.25,36.23,36.25,39735.0993
2005-07-27 13:50:00,36.25,36.3,36.25,36.29,29204.212354793184,36.25,36.3,36.25,36.29,29204.2124
2005-07-27 13:55:00,36.29,36.43,36.28,36.37,92715.23178807949,36.29,36.43,36.28,36.37,92715.2318
2005-07-27 14:00:00,36.36,36.54,36.36,36.53,121159.48322657692,36.36,36.54,36.36,36.53,121159.4832
2005-07-27 14:05:00,36.52,36.62,36.52,36.59,151666.48572359135,36.52,36.62,36.52,36.59,151666.4857
2005-07-27 14:10:00,36.6,36.67,36.43,36.66,114862.66420584085,36.6,36.67,36.43,36.66,114862.6642
2005-07-27 14:15:00,36.66,36.66,36.48,36.56,183801.9758983824,36.66,36.66,36.48,36.56,183801.9759
2005-07-27 14:20:00,36.56,36.57,36.51,36.51,92823.79763326458,36.56,36.57,36.51,36.51,92823.7976
2005-07-27 14:25:00,36.52,36.52,36.42,36.43,89566.82227771144,36.52,36.52,36.42,36.43,89566.8223
2005-07-27 14:30:00,36.43,36.48,36.33,36.43,242210.4006079688,36.43,36.48,36.33,36.43,242210.4006
2005-07-27 14:35:00,36.43,36.52,36.42,36.47,56888.5028769949,36.43,36.52,36.42,36.47,56888.5029
2005-07-27 14:40:00,36.48,36.49,36.32,36.37,98686.35327326025,36.48,36.49,36.32,36.37,98686.3533
2005-07-27 14:45:00,36.37,36.38,36.3,36.38,99772.01172511128,36.37,36.38,36.3,36.38,99772.0117
2005-07-27 14:50:00,36.38,36.38,36.22,36.25,108240.14764954946,36.38,36.38,36.22,36.25,108240.1476
2005-07-27 14:55:00,36.25,36.27,36.21,36.21,63076.75605254587,36.25,36.27,36.21,36.21,63076.7561
2005-07-27 15:00:00,36.21,36.24,36.12,36.18,173813.91814135274,36.21,36.24,36.12,36.18,173813.9181
2005-07-27 15:05:00,36.17,36.2,36.13,36.15,126696.34133101726,36.17,36.2,36.13,36.15,126696.3413
2005-07-27 15:10:00,36.14,36.36,36.14,36.36,161763.10932580612,36.14,36.36,36.14,36.36,161763.1093
2005-07-27 15:15:00,36.36,36.42,36.29,36.36,71870.58951253936,36.36,36.42,36.29,36.36,71870.5895
2005-07-27 15:20:00,36.37,36.47,36.34,36.37,66333.73140809902,36.37,36.47,36.34,36.37,66333.7314
2005-07-27 15:25:00,36.38,36.46,36.37,36.43,64053.84865921181,36.38,36.46,36.37,36.43,64053.8487
2005-07-27 15:30:00,36.43,36.48,36.41,36.41,44837.69406144827,36.43,36.48,36.41,36.41,44837.6941
2005-07-27 15:35:00,36.42,36.42,36.31,36.34,56019.97611551406,36.42,36.42,36.31,36.34,56019.9761
2005-07-27 15:40:00,36.34,36.37,36.33,36.36,81750.0814243839,36.34,36.37,36.33,36.36,81750.0814
2005-07-27 15:45:00,36.35,36.39,36.29,36.3,76973.18423623928,36.35,36.39,36.29,36.3,76973.1842
2005-07-27 15:50:00,36.31,36.36,36.25,36.25,146998.15438063187,36.31,36.36,36.25,36.25,146998.1544
2005-07-27 15:55:00,36.26,36.37,36.26,36.37,132993.16035175335,36.26,36.37,36.26,36.37,132993.1604
2005-07-28 09:30:00,36.57,36.7,36.49,36.59,172185.43046357617,36.57,36.7,36.49,36.59,172185.4305
2005-07-28 09:35:00,36.57,36.66,36.5,36.66,64922.37542069265,36.57,36.66,36.5,36.66,64922.3754
2005-07-28 09:40:00,36.66,36.75,36.65,36.74,188578.873086527,36.66,36.75,36.65,36.74,188578.8731
2005-07-28 09:45:00,36.75,36.75,36.62,36.65,155574.85615025513,36.75,36.75,36.62,36.65,155574.8562
2005-07-28 09:50:00,36.67,36.7,36.64,36.69,77298.8817717946,36.67,36.7,36.64,36.69,77298.8818
2005-07-28 09:55:00,36.7,36.7,36.63,36.63,51785.90815329498,36.7,36.7,36.63,36.63,51785.9082
2005-07-28 10:00:00,36.63,36.66,36.63,36.65,30832.700032569755,36.63,36.66,36.63,36.65,30832.7
2005-07-28 10:05:00,36.66,36.66,36.52,36.58,75561.82824883291,36.66,36.66,36.52,36.58,75561.8282
2005-07-28 10:10:00,36.56,36.67,36.56,36.66,54065.790902182176,36.56,36.67,36.56,36.66,54065.7909
2005-07-28 10:15:00,36.64,36.64,36.6,36.63,39952.23102811856,36.64,36.64,36.6,36.63,39952.231
2005-07-28 10:20:00,36.63,36.65,36.58,36.59,74367.60395179677,36.63,36.65,36.58,36.59,74367.604
2005-07-28 10:25:00,36.59,36.61,36.59,36.6,16936.271848876346,36.59,36.61,36.59,36.6,16936.2718
2005-07-28 10:30:00,36.61,36.61,36.59,36.6,42014.98208663554,36.61,36.61,36.59,36.6,42014.9821
2005-07-28 10:35:00,36.6,36.61,36.54,36.57,54608.6201281077,36.6,36.61,36.54,36.57,54608.6201
2005-07-28 10:40:00,36.56,36.63,36.56,36.62,50157.4204755184,36.56,36.63,36.56,36.62,50157.4205
2005-07-28 10:45:00,36.63,36.63,36.6,36.61,40603.62609922919,36.63,36.63,36.6,36.61,40603.6261
2005-07-28 10:50:00,36.61,36.64,36.6,36.61,112365.64976658345,36.61,36.64,36.6,36.61,112365.6498
2005-07-28 10:55:00,36.6,36.63,36.59,36.6,35501.03137552926,36.6,36.63,36.59,36.6,35501.0314
2005-07-28 11:00:00,36.61,36.62,36.59,36.59,52654.43491477581,36.61,36.62,36.59,36.59,52654.4349
2005-07-28 11:05:00,36.58,36.61,36.58,36.6,45706.22082292911,36.58,36.61,36.58,36.6,45706.2208
2005-07-28 11:10:00,36.6,36.61,36.55,36.61,88915.42720660081,36.6,36.61,36.55,36.61,88915.4272
2005-07-28 11:15:00,36.61,36.61,36.57,36.61,69156.44338291173,36.61,36.61,36.57,36.61,69156.4434
2005-07-28 11:20:00,36.6,36.63,36.6,36.63,64488.11203995223,36.6,36.63,36.6,36.63,64488.112
2005-07-28 11:25:00,36.63,36.64,36.61,36.61,65682.33633698839,36.63,36.64,36.61,36.61,65682.3363
2005-07-28 11:30:00,36.61,36.65,36.61,36.64,56671.37118662469,36.61,36.65,36.61,36.64,56671.3712
2005-07-28 11:35:00,36.64,36.65,36.48,36.53,140158.50613397025,36.64,36.65,36.48,36.53,140158.5061
2005-07-28 11:40:00,36.54,36.64,36.52,36.61,147649.5494517425,36.54,36.64,36.52,36.61,147649.5495
2005-07-28 11:45:00,36.61,36.62,36.59,36.6,70242.10183476278,36.61,36.62,36.59,36.6,70242.1018
2005-07-28 11:50:00,36.59,36.6,36.49,36.6,69590.70676365215,36.59,36.6,36.49,36.6,69590.7068
2005-07-28 11:55:00,36.6,36.6,36.45,36.57,134404.51633915972,36.6,36.6,36.45,36.57,134404.5163
2005-07-28 12:00:00,36.55,36.59,36.48,36.48,71870.58951253936,36.55,36.59,36.48,36.48,71870.5895
2005-07-28 12:05:00,36.47,36.55,36.47,36.52,11073.716208880687,36.47,36.55,36.47,36.52,11073.7162
2005-07-28 12:10:00,36.52,36.57,36.52,36.57,34741.070459233524,36.52,36.57,36.52,36.57,34741.0705
2005-07-28 12:15:00,36.57,36.57,36.55,36.56,26924.329605905983,36.57,36.57,36.55,36.56,26924.3296
2005-07-28 12:20:00,36.55,36.6,36.54,36.57,53848.659211811966,36.55,36.6,36.54,36.57,53848.6592
2005-07-28 12:25:00,36.59,36.6,36.57,36.58,59059.819780697,36.59,36.6,36.57,36.58,59059.8198
2005-07-28 12:30:00,36.6,36.65,36.58,36.61,56997.06872218,36.6,36.65,36.58,36.61,56997.0687
2005-07-28 12:35:00,36.6,36.65,36.6,36.63,38432.30919552709,36.6,36.65,36.6,36.63,38432.3092
2005-07-28 12:40:00,36.62,36.62,36.58,36.6,50157.4204755184,36.62,36.62,36.58,36.6,50157.4205
2005-07-28 12:45:00,36.61,36.62,36.6,36.6,32569.75355553143,36.61,36.62,36.6,36.6,32569.7536
2005-07-28 12:50:00,36.6,36.61,36.6,36.61,14004.994028878516,36.6,36.61,36.6,36.61,14004.994
2005-07-28 12:55:00,36.6,36.61,36.6,36.6,25295.84192812941,36.6,36.61,36.6,36.6,25295.8419
2005-07-28 13:00:00,36.61,36.61,36.6,36.61,28552.817283682554,36.61,36.61,36.6,36.61,28552.8173
2005-07-28 13:05:00,36.6,36.61,36.6,36.6,8142.438388882858,36.6,36.61,36.6,36.6,8142.4384
2005-07-28 13:10:00,36.61,36.61,36.6,36.6,16284.876777765716,36.61,36.61,36.6,36.6,16284.8768
2005-07-28 13:15:00,36.61,36.61,36.6,36.61,7273.91162740202,36.61,36.61,36.6,36.61,7273.9116
2005-07-28 13:20:00,36.61,36.61,36.6,36.61,52980.132450331126,36.61,36.61,36.6,36.61,52980.1325
2005-07-28 13:25:00,36.6,36.66,36.43,36.64,88481.16382586039,36.6,36.66,36.43,36.64,88481.1638
2005-07-28 13:30:00,36.64,36.73,36.63,36.73,51894.47399848008,36.64,36.73,36.63,36.73,51894.474
2005-07-28 13:35:00,36.72,36.74,36.69,36.73,29312.77819997829,36.72,36.74,36.69,36.73,29312.7782
2005-07-28 13:40:00,36.74,36.75,36.73,36.74,130821.84344805124,36.74,36.75,36.73,36.74,130821.8434
2005-07-28 13:45:00,36.74,36.76,36.7,36.7,153512.10509173814,36.74,36.76,36.7,36.7,153512.1051
2005-07-28 13:50:00,36.7,36.75,36.68,36.74,25947.23699924004,36.7,36.75,36.68,36.74,25947.237
2005-07-28 13:55:00,36.73,36.74,36.68,36.68,17587.666919986972,36.73,36.74,36.68,36.68,17587.6669
2005-07-28 14:00:00,36.68,36.75,36.67,36.7,37455.21658886115,36.68,36.75,36.67,36.7,37455.2166
2005-07-28 14:05:00,36.7,36.71,36.69,36.69,23015.95917924221,36.7,36.71,36.69,36.69,23015.9592
2005-07-28 14:10:00,36.7,36.71,36.66,36.66,25838.671154054937,36.7,36.71,36.66,36.66,25838.6712
2005-07-28 14:15:00,36.66,36.68,36.63,36.68,30941.26587775486,36.66,36.68,36.63,36.68,30941.2659
2005-07-28 14:20:00,36.68,36.72,36.68,36.69,33546.84616219738,36.68,36.72,36.68,36.69,33546.8462
2005-07-28 14:25:00,36.69,36.72,36.69,36.7,267723.3742264684,36.69,36.72,36.69,36.7,267723.3742
2005-07-28 14:30:00,36.71,36.75,36.7,36.75,34741.070459233524,36.71,36.75,36.7,36.75,34741.0705
2005-07-28 14:35:00,36.75,36.75,36.72,36.75,23667.35425035284,36.75,36.75,36.72,36.75,23667.3543
2005-07-28 14:40:00,36.75,36.75,36.7,36.72,19107.58875257844,36.75,36.75,36.7,36.72,19107.5888
2005-07-28 14:45:00,36.71,36.74,36.71,36.74,18347.627836282707,36.71,36.74,36.71,36.74,18347.6278
2005-07-28 14:50:00,36.74,36.75,36.73,36.75,38866.57257626751,36.74,36.75,36.73,36.75,38866.5726
2005-07-28 14:55:00,36.73,36.75,36.72,36.74,15307.784171099773,36.73,36.75,36.72,36.74,15307.7842
2005-07-28 15:00:00,36.72,36.75,36.72,36.74,21604.60319183585,36.72,36.75,36.72,36.74,21604.6032
2005-07-28 15:05:00,36.73,36.74,36.72,36.74,20084.681359244383,36.73,36.74,36.72,36.74,20084.6814
2005-07-28 15:10:00,36.73,36.75,36.73,36.75,53522.96167625665,36.73,36.75,36.73,36.75,53522.9617
2005-07-28 15:15:00,36.75,36.75,36.72,36.72,51351.64477255456,36.75,36.75,36.72,36.72,51351.6448
2005-07-28 15:20:00,36.72,36.73,36.68,36.68,29204.212354793184,36.72,36.73,36.68,36.68,29204.2124
2005-07-28 15:25:00,36.68,36.71,36.66,36.71,20193.24720442949,36.68,36.71,36.66,36.71,20193.2472
2005-07-28 15:30:00,36.71,36.74,36.68,36.73,76647.48670068396,36.71,36.74,36.68,36.73,76647.4867
2005-07-28 15:35:00,36.73,36.74,36.73,36.73,36478.1239821952,36.73,36.74,36.73,36.73,36478.124
2005-07-28 15:40:00,36.73,36.74,36.69,36.73,74693.30148735209,36.73,36.74,36.69,36.73,74693.3015
2005-07-28 15:45:00,36.72,36.73,36.7,36.7,82618.60818586472,36.72,36.73,36.7,36.7,82618.6082
2005-07-28 15:50:00,36.7,36.72,36.66,36.72,85767.01769623277,36.7,36.72,36.66,36.72,85767.0177
2005-07-28 15:55:00,36.72,36.75,36.71,36.73,177613.72272283142,36.72,36.75,36.71,36.73,177613.7227
2005-07-29 09:30:00,36.72,36.77,36.72,36.77,85115.62262512214,36.72,36.77,36.72,36.77,85115.6226
2005-07-29 09:35:00,36.77,36.8,36.73,36.77,128541.96069916405,36.77,36.8,36.73,36.77,128541.9607
2005-07-29 09:40:00,36.77,36.77,36.72,36.75,40495.06025404408,36.77,36.77,36.72,36.75,40495.0603
2005-07-29 09:45:00,36.75,36.76,36.66,36.66,15199.218325914668,36.75,36.76,36.66,36.66,15199.2183
2005-07-29 09:50:00,36.66,36.67,36.58,36.66,68830.74584735642,36.66,36.67,36.58,36.66,68830.7458
2005-07-29 09:55:00,36.66,36.67,36.64,36.64,30724.13418738465,36.66,36.67,36.64,36.64,30724.1342
2005-07-29 10:00:00,36.65,36.66,36.6,36.6,25730.10530886983,36.65,36.66,36.6,36.6,25730.1053
2005-07-29 10:05:00,36.6,36.61,36.55,36.57,17370.535229616762,36.6,36.61,36.55,36.57,17370.5352
2005-07-29 10:10:00,36.57,36.66,36.57,36.58,52003.03984366518,36.57,36.66,36.57,36.58,52003.0398
2005-07-29 10:15:00,36.58,36.63,36.58,36.6,28118.55390294213,36.58,36.63,36.58,36.6,28118.5539
2005-07-29 10:20:00,36.6,36.6,36.5,36.5,37563.782434046254,36.6,36.6,36.5,36.5,37563.7824
2005-07-29 10:25:00,36.5,36.57,36.48,36.53,101617.63109325808,36.5,36.57,36.48,36.53,101617.6311
2005-07-29 10:30:00,36.54,36.56,36.48,36.48,38540.87504071219,36.54,36.56,36.48,36.48,38540.875
2005-07-29 10:35:00,36.48,36.52,36.48,36.48,15850.613397025296,36.48,36.52,36.48,36.48,15850.6134
2005-07-29 10:40:00,36.48,36.48,36.42,36.42,25512.97361849962,36.48,36.48,36.42,36.42,25512.9736
2005-07-29 10:45:00,36.42,36.48,36.4,36.43,85441.32016067745,36.42,36.48,36.4,36.43,85441.3202
2005-07-29 10:50:00,36.41,36.47,36.4,36.47,23124.52502442732,36.41,36.47,36.4,36.47,23124.525
2005-07-29 10:55:00,36.48,36.48,36.43,36.48,20627.510585169905,36.48,36.48,36.43,36.48,20627.5106
2005-07-29 11:00:00,36.48,36.48,36.44,36.44,64705.24373032244,36.48,36.48,36.44,36.44,64705.2437
2005-07-29 11:05:00,36.44,36.45,36.41,36.42,30941.26587775486,36.44,36.45,36.41,36.42,30941.2659
2005-07-29 11:10:00,36.43,36.44,36.4,36.4,34089.675388122894,36.43,36.44,36.4,36.4,34089.6754
2005-07-29 11:15:00,36.41,36.43,36.4,36.4,28444.25143849745,36.41,36.43,36.4,36.4,28444.2514
2005-07-29 11:20:00,36.4,36.43,36.39,36.43,23341.65671479753,36.4,36.43,36.39,36.43,23341.6567
2005-07-29 11:25:00,36.42,36.43,36.39,36.39,64162.41450439692,36.42,36.43,36.39,36.39,64162.4145
2005-07-29 11:30:00,36.39,36.4,36.36,36.4,114645.53251547064,36.39,36.4,36.36,36.4,114645.5325
2005-07-29 11:35:00,36.39,36.4,36.33,36.33,25838.671154054937,36.39,36.4,36.33,36.33,25838.6712
2005-07-29 11:40:00,36.35,36.42,36.33,36.35,34741.070459233524,36.35,36.42,36.33,36.35,34741.0705
2005-07-29 11:45:00,36.36,36.36,36.27,36.31,25512.97361849962,36.36,36.36,36.27,36.31,25512.9736
2005-07-29 11:50:00,36.31,36.33,36.2,36.27,63076.75605254587,36.31,36.33,36.2,36.27,63076.7561
2005-07-29 11:55:00,36.27,36.27,36.21,36.26,49506.025404407774,36.27,36.27,36.21,36.26,49506.0254
2005-07-29 12:00:00,36.25,36.25,36.24,36.25,42449.24546737597,36.25,36.25,36.24,36.25,42449.2455
2005-07-29 12:05:00,36.25,36.25,36.19,36.19,35392.465530344154,36.25,36.25,36.19,36.19,35392.4655
2005-07-29 12:10:00,36.19,36.2,36.13,36.14,64705.24373032244,36.19,36.2,36.13,36.14,64705.2437
2005-07-29 12:15:00,36.13,36.23,36.13,36.23,20410.37889479969,36.13,36.23,36.13,36.23,20410.3789
2005-07-29 12:20:00,36.24,36.28,36.18,36.18,43317.7722288568,36.24,36.28,36.18,36.18,43317.7722
2005-07-29 12:25:00,36.25,36.25,36.22,36.23,18021.930300727392,36.25,36.25,36.22,36.23,18021.9303
2005-07-29 12:30:00,36.22,36.23,36.14,36.22,13896.42818369341,36.22,36.23,36.14,36.22,13896.4282
2005-07-29 12:35:00,36.21,36.27,36.2,36.26,13027.901422212572,36.21,36.27,36.2,36.26,13027.9014
2005-07-29 12:40:00,36.27,36.32,36.26,36.28,17913.364455542287,36.27,36.32,36.26,36.28,17913.3645
2005-07-29 12:45:00,36.29,36.29,36.2,36.22,16502.008468135926,36.29,36.29,36.2,36.22,16502.0085
2005-07-29 12:50:00,36.22,36.23,36.2,36.22,5211.160568885029,36.22,36.23,36.2,36.22,5211.1606
2005-07-29 12:55:00,36.23,36.25,36.19,36.22,12050.80881554663,36.23,36.25,36.19,36.22,12050.8088
2005-07-29 13:00:00,36.24,36.24,36.12,36.19,43752.03560959722,36.24,36.24,36.12,36.19,43752.0356
2005-07-29 13:05:00,36.18,36.23,36.18,36.22,16502.008468135926,36.18,36.23,36.18,36.22,16502.0085
2005-07-29 13:10:00,36.23,36.29,36.17,36.28,38758.0067310824,36.23,36.29,36.17,36.28,38758.0067
2005-07-29 13:15:00,36.29,36.29,36.28,36.29,9662.360221474324,36.29,36.29,36.28,36.29,9662.3602
2005-07-29 13:20:00,36.28,36.29,36.26,36.26,31484.09510368038,36.28,36.29,36.26,36.26,31484.0951
2005-07-29 13:25:00,36.26,36.26,36.21,36.25,22581.69579850179,36.26,36.26,36.21,36.25,22581.6958
2005-07-29 13:30:00,36.24,36.25,36.17,36.17,22255.99826294648,36.24,36.25,36.17,36.17,22255.9983
2005-07-29 13:35:00,36.18,36.23,36.13,36.13,14656.389099989145,36.18,36.23,36.13,36.13,14656.3891
2005-07-29 13:40:00,36.13,36.18,36.13,36.14,21170.33981109543,36.13,36.18,36.13,36.14,21170.3398
2005-07-29 13:45:00,36.14,36.18,36.13,36.16,9228.096840733906,36.14,36.18,36.13,36.16,9228.0968
2005-07-29 13:50:00,36.16,36.25,36.16,36.25,30072.73911627402,36.16,36.25,36.16,36.25,30072.7391
2005-07-29 13:55:00,36.25,36.27,36.22,36.25,10748.018673325372,36.25,36.27,36.22,36.25,10748.0187
2005-07-29 14:00:00,36.25,36.29,36.24,36.27,24535.88101183368,36.25,36.29,36.24,36.27,24535.881
2005-07-29 14:05:00,36.29,36.37,36.26,36.36,39409.40180219303,36.29,36.37,36.26,36.36,39409.4018
2005-07-29 14:10:00,36.36,36.37,36.35,36.37,15090.652480729565,36.36,36.37,36.35,36.37,15090.6525
2005-07-29 14:15:00,36.36,36.36,36.28,36.3,14547.82325480404,36.36,36.36,36.28,36.3,14547.8233
2005-07-29 14:20:00,36.28,36.36,36.28,36.36,42557.81131256107,36.28,36.36,36.28,36.36,42557.8113
2005-07-29 14:25:00,36.36,36.36,36.31,36.34,13462.164802952992,36.36,36.36,36.31,36.34,13462.1648
2005-07-29 14:30:00,36.35,36.41,36.34,36.35,29312.77819997829,36.35,36.41,36.34,36.35,29312.7782
2005-07-29 14:35:00,36.36,36.37,36.35,36.36,7273.91162740202,36.36,36.37,36.35,36.36,7273.9116
2005-07-29 14:40:00,36.35,36.36,36.31,36.31,12593.638041472152,36.35,36.36,36.31,36.31,12593.638
2005-07-29 14:45:00,36.31,36.34,36.3,36.32,11182.282054065792,36.31,36.34,36.3,36.32,11182.2821
2005-07-29 14:50:00,36.32,36.35,36.31,36.34,10096.623602214744,36.32,36.35,36.31,36.34,10096.6236
2005-07-29 14:55:00,36.35,36.36,36.34,36.35,7382.477472587125,36.35,36.36,36.34,36.35,7382.4775
2005-07-29 15:00:00,36.35,36.37,36.28,36.29,24210.18347627836,36.35,36.37,36.28,36.29,24210.1835
2005-07-29 15:05:00,36.29,36.31,36.26,36.27,24753.012702203887,36.29,36.31,36.26,36.27,24753.0127
2005-07-29 15:10:00,36.27,36.33,36.25,36.29,24318.749321463467,36.27,36.33,36.25,36.29,24318.7493
2005-07-29 15:15:00,36.29,36.29,36.16,36.25,61882.53175550972,36.29,36.29,36.16,36.25,61882.5318
2005-07-29 15:20:00,36.25,36.25,36.22,36.24,16719.140158506136,36.25,36.25,36.22,36.24,16719.1402
2005-07-29 15:25:00,36.24,36.25,36.2,36.23,32026.924329605907,36.24,36.25,36.2,36.23,32026.9243
2005-07-29 15:30:00,36.23,36.23,36.13,36.23,41255.02117033981,36.23,36.23,36.13,36.23,41255.0212
2005-07-29 15:35:00,36.23,36.24,36.22,36.22,20736.07643035501,36.23,36.24,36.22,36.22,20736.0764
2005-07-29 15:40:00,36.23,36.27,36.2,36.23,77624.57930734991,36.23,36.27,36.2,36.23,77624.5793
2005-07-29 15:45:00,36.23,36.24,36.18,36.18,56997.06872218,36.23,36.24,36.18,36.18,56997.0687
2005-07-29 15:50:00,36.16,36.22,36.12,36.2,97057.86559548366,36.16,36.22,36.12,36.2,97057.8656
2005-07-29 15:55:00,36.2,36.24,36.18,36.2,140918.467050266,36.2,36.24,36.18,36.2,140918.4671
2005-08-01 09:30:00,36.3,36.43,36.25,36.38,97709.26066659427,36.3,36.43,36.25,36.38,97709.2607
2005-08-01 09:35:00,36.4,36.43,36.35,36.38,48420.36695255672,36.4,36.43,36.35,36.38,48420.367
2005-08-01 09:40:00,36.39,36.43,36.38,36.39,51243.07892736945,36.39,36.43,36.38,36.39,51243.0789
2005-08-01 09:45:00,36.39,36.43,36.38,36.43,60796.87330365867,36.39,36.43,36.38,36.43,60796.8733
2005-08-01 09:50:00,36.43,36.56,36.41,36.51,189664.53153837804,36.43,36.56,36.41,36.51,189664.5315
2005-08-01 09:55:00,36.52,36.54,36.35,36.39,33329.71447182717,36.52,36.54,36.35,36.39,33329.7145
2005-08-01 10:00:00,36.39,36.52,36.39,36.47,33763.97785256759,36.39,36.52,36.39,36.47,33763.9779
2005-08-01 10:05:00,36.46,36.48,36.43,36.48,52220.17153403539,36.46,36.48,36.43,36.48,52220.1715
2005-08-01 10:10:00,36.48,36.52,36.47,36.48,37780.91412441646,36.48,36.52,36.47,36.48,37780.9141
2005-08-01 10:15:00,36.48,36.56,36.47,36.48,54717.185973292806,36.48,36.56,36.47,36.48,54717.186
2005-08-01 10:20:00,36.48,36.66,36.48,36.61,75018.9990229074,36.48,36.66,36.48,36.61,75018.999
2005-08-01 10:25:00,36.63,36.71,36.63,36.69,42774.94300293128,36.63,36.71,36.63,36.69,42774.943
2005-08-01 10:30:00,36.69,36.75,36.64,36.65,68396.482466616,36.69,36.75,36.64,36.65,68396.4825
2005-08-01 10:35:00,36.65,36.66,36.57,36.6,64705.24373032244,36.65,36.66,36.57,36.6,64705.2437
2005-08-01 10:40:00,36.6,36.63,36.59,36.6,25621.539463684727,36.6,36.63,36.59,36.6,25621.5395
2005-08-01 10:45:00,36.6,36.62,36.46,36.51,49071.76202366736,36.6,36.62,36.46,36.51,49071.762
2005-08-01 10:50:00,36.52,36.64,36.5,36.64,45271.95744218869,36.52,36.64,36.5,36.64,45271.9574
2005-08-01 10:55:00,36.62,36.66,36.58,36.6,20736.07643035501,36.62,36.66,36.58,36.6,20736.0764
2005-08-01 11:00:00,36.6,36.63,36.53,36.57,31375.52925849528,36.6,36.63,36.53,36.57,31375.5293
2005-08-01 11:05:00,36.58,36.6,36.54,36.57,22255.99826294648,36.58,36.6,36.54,36.57,22255.9983
2005-08-01 11:10:00,36.56,36.59,36.48,36.48,29855.60742590381,36.56,36.59,36.48,36.48,29855.6074
2005-08-01 11:15:00,36.48,36.55,36.47,36.55,30289.87080664423,36.48,36.55,36.47,36.55,30289.8708
2005-08-01 11:20:00,36.56,36.65,36.54,36.59,38106.61165997177,36.56,36.65,36.54,36.59,38106.6117
2005-08-01 11:25:00,36.59,36.59,36.51,36.53,20410.37889479969,36.59,36.59,36.51,36.53,20410.3789
2005-08-01 11:30:00,36.52,36.55,36.49,36.54,36260.992291824994,36.52,36.55,36.49,36.54,36260.9923
2005-08-01 11:35:00,36.55,36.56,36.52,36.56,18564.75952665292,36.55,36.56,36.52,36.56,18564.7595
2005-08-01 11:40:00,36.55,36.6,36.54,36.56,13787.862338508306,36.55,36.6,36.54,36.56,13787.8623
2005-08-01 11:45:00,36.57,36.58,36.55,36.57,46357.615894039736,36.57,36.58,36.55,36.57,46357.6159
2005-08-01 11:50:00,36.57,36.6,36.57,36.6,15199.218325914668,36.57,36.6,36.57,36.6,15199.2183
2005-08-01 11:55:00,36.6,36.6,36.56,36.57,31049.831722939965,36.6,36.6,36.56,36.57,31049.8317
2005-08-01 12:00:00,36.56,36.61,36.55,36.6,36586.68982738031,36.56,36.61,36.55,36.6,36586.6898
2005-08-01 12:05:00,36.58,36.62,36.57,36.62,21713.169037020954,36.58,36.62,36.57,36.62,21713.169
2005-08-01 12:10:00,36.62,36.68,36.62,36.66,18130.496145912497,36.62,36.68,36.62,36.66,18130.4961
2005-08-01 12:15:00,36.66,36.72,36.66,36.72,16936.271848876346,36.66,36.72,36.66,36.72,16936.2718
2005-08-01 12:20:00,36.72,36.75,36.7,36.71,43209.2063836717,36.72,36.75,36.7,36.71,43209.2064
2005-08-01 12:25:00,36.71,36.71,36.68,36.69,19541.85213331886,36.71,36.71,36.68,36.69,19541.8521
2005-08-01 12:30:00,36.68,36.71,36.52,36.69,16502.008468135926,36.68,36.71,36.52,36.69,16502.0085
2005-08-01 12:35:00,36.68,36.69,36.66,36.69,14656.389099989145,36.68,36.69,36.66,36.69,14656.3891
2005-08-01 12:40:00,36.69,36.7,36.68,36.69,9445.228531104114,36.69,36.7,36.68,36.69,9445.2285
2005-08-01 12:45:00,36.68,36.69,36.65,36.67,18890.45706220823,36.68,36.69,36.65,36.67,18890.4571
2005-08-01 12:50:00,36.67,36.7,36.66,36.69,12050.80881554663,36.67,36.7,36.66,36.69,12050.8088
2005-08-01 12:55:00,36.68,36.7,36.66,36.68,12267.940505916838,36.68,36.7,36.66,36.68,12267.9405
2005-08-01 13:00:00,36.69,36.69,36.68,36.69,9770.92606665943,36.69,36.69,36.68,36.69,9770.9261
2005-08-01 13:05:00,36.68,36.69,36.63,36.65,27684.29052220172,36.68,36.69,36.63,36.65,27684.2905
2005-08-01 13:10:00,36.66,36.69,36.64,36.66,6948.214091846705,36.66,36.69,36.64,36.66,6948.2141
2005-08-01 13:15:00,36.67,36.72,36.66,36.72,17913.364455542287,36.67,36.72,36.66,36.72,17913.3645
2005-08-01 13:20:00,36.72,36.76,36.71,36.74,29855.60742590381,36.72,36.76,36.71,36.74,29855.6074
2005-08-01 13:25:00,36.75,36.83,36.74,36.82,38649.4408858973,36.75,36.83,36.74,36.82,38649.4409
2005-08-01 13:30:00,36.81,36.83,36.76,36.76,12159.374660731732,36.81,36.83,36.76,36.76,12159.3747
2005-08-01 13:35:00,36.78,36.78,36.76,36.78,16067.745087395506,36.78,36.78,36.76,36.78,16067.7451
2005-08-01 13:40:00,36.78,36.84,36.77,36.83,87829.76875474976,36.78,36.84,36.77,36.83,87829.7688
2005-08-01 13:45:00,36.83,36.84,36.81,36.82,88372.59798067529,36.83,36.84,36.81,36.82,88372.598
2005-08-01 13:50:00,36.82,37.01,36.81,36.93,159700.35826728912,36.82,37.01,36.81,36.93,159700.3583
2005-08-01 13:55:00,36.94,37.18,36.92,37.1,258278.14569536425,36.94,37.18,36.92,37.1,258278.1457
2005-08-01 14:00:00,37.1,37.19,37.07,37.16,171642.60123765064,37.1,37.19,37.07,37.16,171642.6012
2005-08-01 14:05:00,37.15,37.22,37.1,37.21,80881.55466290306,37.15,37.22,37.1,37.21,80881.5547
2005-08-01 14:10:00,37.22,37.39,37.19,37.38,244815.9808924113,37.22,37.39,37.19,37.38,244815.9809
2005-08-01 14:15:00,37.36,37.36,37.22,37.3,207469.33014873523,37.36,37.36,37.22,37.3,207469.3301
2005-08-01 14:20:00,37.29,37.31,37.18,37.27,116925.41526435784,37.29,37.31,37.18,37.27,116925.4153
2005-08-01 14:25:00,37.27,37.42,37.27,37.31,133861.6871132342,37.27,37.42,37.27,37.31,133861.6871
2005-08-01 14:30:00,37.32,37.56,37.32,37.36,241233.3080013028,37.32,37.56,37.32,37.36,241233.308
2005-08-01 14:35:00,37.36,37.4,37.33,37.39,119096.73216805993,37.36,37.4,37.33,37.39,119096.7322
2005-08-01 14:40:00,37.39,37.4,37.3,37.35,164477.25545543374,37.39,37.4,37.3,37.35,164477.2555
2005-08-01 14:45:00,37.35,37.36,37.29,37.34,70784.93106068831,37.35,37.36,37.29,37.34,70784.9311
2005-08-01 14:50:00,37.34,37.35,37.32,37.34,69699.27260883726,37.34,37.35,37.32,37.34,69699.2726
2005-08-01 14:55:00,37.33,37.34,37.2,37.26,68287.9166214309,37.33,37.34,37.2,37.26,68287.9166
2005-08-01 15:00:00,37.25,37.25,37.19,37.22,68939.31169254152,37.25,37.25,37.19,37.22,68939.3117
2005-08-01 15:05:00,37.23,37.27,37.18,37.23,90869.61241993267,37.23,37.27,37.18,37.23,90869.6124
2005-08-01 15:10:00,37.23,37.29,37.22,37.25,64488.11203995223,37.23,37.29,37.22,37.25,64488.112
2005-08-01 15:15:00,37.25,37.3,37.25,37.29,75018.9990229074,37.25,37.3,37.25,37.29,75018.999
2005-08-01 15:20:00,37.28,37.3,37.25,37.27,119096.73216805993,37.28,37.3,37.25,37.27,119096.7322
2005-08-01 15:25:00,37.26,37.26,37.22,37.25,44186.29899033765,37.26,37.26,37.22,37.25,44186.299
2005-08-01 15:30:00,37.24,37.27,37.21,37.24,75236.13071327761,37.24,37.27,37.21,37.24,75236.1307
2005-08-01 15:35:00,37.24,37.24,37.13,37.18,132558.89697101293,37.24,37.24,37.13,37.18,132558.897
2005-08-01 15:40:00,37.18,37.18,37.1,37.13,111931.386385843,37.18,37.18,37.1,37.13,111931.3864
2005-08-01 15:45:00,37.13,37.2,37.12,37.18,123873.62935620456,37.13,37.2,37.12,37.18,123873.6294
2005-08-01 15:50:00,37.18,37.27,37.18,37.25,161763.10932580612,37.18,37.27,37.18,37.25,161763.1093
2005-08-01 15:55:00,37.25,37.26,37.18,37.24,189990.22907393333,37.25,37.26,37.18,37.24,189990.2291
2005-08-02 09:30:00,37.26,37.3,37.19,37.25,120073.82477472589,37.26,37.3,37.19,37.25,120073.8248
2005-08-02 09:35:00,37.26,37.61,37.24,37.45,91521.00749104332,37.26,37.61,37.24,37.45,91521.0075
2005-08-02 09:40:00,37.45,37.46,37.22,37.22,43752.03560959722,37.45,37.46,37.22,37.22,43752.0356
2005-08-02 09:45:00,37.28,37.4,37.25,37.38,62208.22929106504,37.28,37.4,37.25,37.38,62208.2293
2005-08-02 09:50:00,37.35,37.53,37.34,37.48,64379.54619476713,37.35,37.53,37.34,37.48,64379.5462
2005-08-02 09:55:00,37.48,37.53,37.44,37.53,56671.37118662469,37.48,37.53,37.44,37.53,56671.3712
2005-08-02 10:00:00,37.57,37.57,37.38,37.49,137661.49169471284,37.57,37.57,37.38,37.49,137661.4917
2005-08-02 10:05:00,37.52,37.61,37.48,37.61,59276.9514710672,37.52,37.61,37.48,37.61,59276.9515
2005-08-02 10:10:00,37.59,37.65,37.57,37.63,87286.93952882424,37.59,37.65,37.57,37.63,87286.9395
2005-08-02 10:15:00,37.63,37.65,37.57,37.58,89349.69058734123,37.63,37.65,37.57,37.58,89349.6906
2005-08-02 10:20:00,37.57,37.59,37.22,37.29,161003.14840951038,37.57,37.59,37.22,37.29,161003.1484
2005-08-02 10:25:00,37.29,37.46,37.28,37.33,57974.16132884595,37.29,37.46,37.28,37.33,57974.1613
2005-08-02 10:30:00,37.33,37.49,37.33,37.47,63728.1511236565,37.33,37.49,37.33,37.47,63728.1511
2005-08-02 10:35:00,37.48,37.5,37.44,37.44,44511.99652589296,37.48,37.5,37.44,37.44,44511.9965
2005-08-02 10:40:00,37.44,37.56,37.44,37.5,89566.82227771144,37.44,37.56,37.44,37.5,89566.8223
2005-08-02 10:45:00,37.5,37.56,37.49,37.53,59602.64900662252,37.5,37.56,37.49,37.53,59602.649
2005-08-02 10:50:00,37.53,37.58,37.49,37.56,73064.81380957551,37.53,37.58,37.49,37.56,73064.8138
2005-08-02 10:55:00,37.53,37.56,37.47,37.49,33004.01693627185,37.53,37.56,37.47,37.49,33004.0169
2005-08-02 11:00:00,37.49,37.53,37.41,37.41,49831.72293996309,37.49,37.53,37.41,37.41,49831.7229
2005-08-02 11:05:00,37.41,37.51,37.32,37.33,29964.173271088915,37.41,37.51,37.32,37.33,29964.1733
2005-08-02 11:10:00,37.33,37.4,37.31,37.35,57865.59548366084,37.33,37.4,37.31,37.35,57865.5955
2005-08-02 11:15:00,37.33,37.37,37.3,37.33,40820.7577895994,37.33,37.37,37.3,37.33,40820.7578
2005-08-02 11:20:00,37.33,37.34,37.3,37.31,20084.681359244383,37.33,37.34,37.3,37.31,20084.6814
2005-08-02 11:25:00,37.33,37.34,37.27,37.3,44186.29899033765,37.33,37.34,37.27,37.3,44186.299
2005-08-02 11:30:00,37.29,37.33,37.28,37.3,27032.895451091088,37.29,37.33,37.28,37.3,27032.8955
2005-08-02 11:35:00,37.3,37.33,37.26,37.28,20410.37889479969,37.3,37.33,37.26,37.28,20410.3789
2005-08-02 11:40:00,37.27,37.32,37.26,37.3,17044.837694061447,37.27,37.32,37.26,37.3,17044.8377
2005-08-02 11:45:00,37.3,37.3,37.28,37.3,21930.300727391164,37.3,37.3,37.28,37.3,21930.3007
2005-08-02 11:50:00,37.31,37.39,37.31,37.39,20627.510585169905,37.31,37.39,37.31,37.39,20627.5106
2005-08-02 11:55:00,37.4,37.4,37.35,37.36,47117.57681033547,37.4,37.4,37.35,37.36,47117.5768
2005-08-02 12:00:00,37.37,37.38,37.34,37.35,5862.555639995658,37.37,37.38,37.34,37.35,5862.5556
2005-08-02 12:05:00,37.37,37.44,37.33,37.41,22581.69579850179,37.37,37.44,37.33,37.41,22581.6958
2005-08-02 12:10:00,37.38,37.4,37.35,37.4,2822.711974812724,37.38,37.4,37.35,37.4,2822.712
2005-08-02 12:15:00,37.39,37.47,37.39,37.47,20301.8130496146,37.39,37.47,37.39,37.47,20301.813
2005-08-02 12:20:00,37.47,37.63,37.47,37.6,87395.50537400934,37.47,37.63,37.47,37.6,87395.5054
2005-08-02 12:25:00,37.59,37.63,37.59,37.6,14004.994028878516,37.59,37.63,37.59,37.6,14004.994
2005-08-02 12:30:00,37.62,37.63,37.58,37.58,5536.858104440344,37.62,37.63,37.58,37.58,5536.8581
2005-08-02 12:35:00,37.58,37.58,37.48,37.51,14873.520790359353,37.58,37.58,37.48,37.51,14873.5208
2005-08-02 12:40:00,37.51,37.51,37.46,37.46,7056.77993703181,37.51,37.51,37.46,37.46,7056.7799
2005-08-02 12:45:00,37.47,37.48,37.41,37.41,6188.253175550972,37.47,37.48,37.41,37.41,6188.2532
2005-08-02 12:50:00,37.42,37.42,37.35,37.4,15633.481706655088,37.42,37.42,37.35,37.4,15633.4817
2005-08-02 12:55:00,37.4,37.42,37.38,37.39,8902.399305178591,37.4,37.42,37.38,37.39,8902.3993
2005-08-02 13:00:00,37.38,37.38,37.33,37.38,7816.740853327544,37.38,37.38,37.33,37.38,7816.7409
2005-08-02 13:05:00,37.37,37.37,37.35,37.35,6513.950711106286,37.37,37.37,37.35,37.35,6513.9507
2005-08-02 13:10:00,37.35,37.37,37.33,37.33,28227.11974812724,37.35,37.37,37.33,37.33,28227.1197
2005-08-02 13:15:00,37.34,37.38,37.3,37.38,22364.564108131584,37.34,37.38,37.3,37.38,22364.5641
2005-08-02 13:20:00,37.38,37.39,37.37,37.39,8576.701769623276,37.38,37.39,37.37,37.39,8576.7018
2005-08-02 13:25:00,37.39,37.4,37.39,37.39,9445.228531104114,37.39,37.4,37.39,37.39,9445.2285
2005-08-02 13:30:00,37.4,37.45,37.39,37.39,19216.154597763543,37.4,37.45,37.39,37.39,19216.1546
2005-08-02 13:35:00,37.38,37.4,37.37,37.38,14004.994028878516,37.38,37.4,37.37,37.38,14004.994
2005-08-02 13:40:00,37.38,37.39,37.37,37.38,6731.082401476496,37.38,37.39,37.37,37.38,6731.0824
2005-08-02 13:45:00,37.36,37.37,37.32,37.36,8793.833459993486,37.36,37.37,37.32,37.36,8793.8335
2005-08-02 13:50:00,37.37,37.42,37.33,37.41,26272.93453479536,37.37,37.42,37.33,37.41,26272.9345
2005-08-02 13:55:00,37.42,37.44,37.41,37.43,15199.218325914668,37.42,37.44,37.41,37.43,15199.2183
2005-08-02 14:00:00,37.43,37.58,37.43,37.56,52328.737379220496,37.43,37.58,37.43,37.56,52328.7374
2005-08-02 14:05:00,37.56,37.57,37.47,37.49,17479.101074801867,37.56,37.57,37.47,37.49,17479.1011
2005-08-02 14:10:00,37.5,37.62,37.49,37.6,24427.31516664857,37.5,37.62,37.49,37.6,24427.3152
2005-08-02 14:15:00,37.61,37.61,37.54,37.55,52437.3032244056,37.61,37.61,37.54,37.55,52437.3032
2005-08-02 14:20:00,37.54,37.6,37.54,37.56,16936.271848876346,37.54,37.6,37.54,37.56,16936.2718
2005-08-02 14:25:00,37.57,37.63,37.56,37.61,28661.38312886766,37.57,37.63,37.56,37.61,28661.3831
2005-08-02 14:30:00,37.61,37.64,37.57,37.61,31592.660948865487,37.61,37.64,37.57,37.61,31592.6609
2005-08-02 14:35:00,37.6,37.61,37.56,37.56,25512.97361849962,37.6,37.61,37.56,37.56,25512.9736
2005-08-02 14:40:00,37.57,37.65,37.57,37.65,32895.45109108675,37.57,37.65,37.57,37.65,32895.4511
2005-08-02 14:45:00,37.65,37.73,37.64,37.64,43100.640538486594,37.65,37.73,37.64,37.64,43100.6405
2005-08-02 14:50:00,37.64,37.72,37.62,37.62,12485.072196287048,37.64,37.72,37.62,37.62,12485.0722
2005-08-02 14:55:00,37.62,37.63,37.58,37.6,18564.75952665292,37.62,37.63,37.58,37.6,18564.7595
2005-08-02 15:00:00,37.6,37.69,37.58,37.63,95429.3779177071,37.6,37.69,37.58,37.63,95429.3779
2005-08-02 15:05:00,37.63,37.66,37.63,37.63,23450.22255998263,37.63,37.66,37.63,37.63,23450.2226
2005-08-02 15:10:00,37.63,37.64,37.54,37.62,33655.41200738248,37.63,37.64,37.54,37.62,33655.412
2005-08-02 15:15:00,37.61,37.63,37.61,37.62,8251.004234067963,37.61,37.63,37.61,37.62,8251.0042
2005-08-02 15:20:00,37.62,37.63,37.53,37.56,12159.374660731732,37.62,37.63,37.53,37.56,12159.3747
2005-08-02 15:25:00,37.56,37.59,37.56,37.56,7491.043317772229,37.56,37.59,37.56,37.56,7491.0433
2005-08-02 15:30:00,37.56,37.57,37.55,37.56,19324.72044294865,37.56,37.57,37.55,37.56,19324.7204
2005-08-02 15:35:00,37.56,37.58,37.56,37.57,24970.144392574097,37.56,37.58,37.56,37.57,24970.1444
2005-08-02 15:40:00,37.56,37.62,37.56,37.59,31049.831722939965,37.56,37.62,37.56,37.59,31049.8317
2005-08-02 15:45:00,37.58,37.65,37.57,37.62,47334.70850070568,37.58,37.65,37.57,37.62,47334.7085
2005-08-02 15:50:00,37.62,37.65,37.56,37.59,52437.3032244056,37.62,37.65,37.56,37.59,52437.3032
2005-08-02 15:55:00,37.59,37.62,37.55,37.62,101726.19693844316,37.59,37.62,37.55,37.62,101726.1969
2005-08-03 09:30:00,37.44,37.48,37.18,37.25,175225.2741287591,37.44,37.48,37.18,37.25,175225.2741
2005-08-03 09:35:00,37.27,37.51,37.25,37.38,76647.48670068396,37.27,37.51,37.25,37.38,76647.4867
2005-08-03 09:40:00,37.42,37.58,37.42,37.53,69373.57507328194,37.42,37.58,37.42,37.53,69373.5751
2005-08-03 09:45:00,37.53,37.56,37.35,37.39,21387.47150146564,37.53,37.56,37.35,37.39,21387.4715
2005-08-03 09:50:00,37.39,37.43,37.31,37.33,38215.17750515688,37.39,37.43,37.31,37.33,38215.1775
2005-08-03 09:55:00,37.34,37.35,37.3,37.34,24970.144392574097,37.34,37.35,37.3,37.34,24970.1444
2005-08-03 10:00:00,37.34,37.5,37.33,37.36,55368.58104440344,37.34,37.5,37.33,37.36,55368.581
2005-08-03 10:05:00,37.36,37.52,37.36,37.51,51134.51308218435,37.36,37.52,37.36,37.51,51134.5131
2005-08-03 10:10:00,37.51,37.53,37.48,37.49,40060.79687330366,37.51,37.53,37.48,37.49,40060.7969
2005-08-03 10:15:00,37.5,37.56,37.45,37.55,36260.992291824994,37.5,37.56,37.45,37.55,36260.9923
2005-08-03 10:20:00,37.57,37.65,37.53,37.54,101617.63109325808,37.57,37.65,37.53,37.54,101617.6311
2005-08-03 10:25:00,37.53,37.57,37.49,37.56,23015.95917924221,37.53,37.57,37.49,37.56,23015.9592
2005-08-03 10:30:00,37.57,37.58,37.47,37.47,43969.16729996744,37.57,37.58,37.47,37.47,43969.1673
2005-08-03 10:35:00,37.48,37.5,37.42,37.43,25295.84192812941,37.48,37.5,37.42,37.43,25295.8419
2005-08-03 10:40:00,37.44,37.53,37.43,37.53,16719.140158506136,37.44,37.53,37.43,37.53,16719.1402
2005-08-03 10:45:00,37.53,37.58,37.49,37.51,80664.42297253285,37.53,37.58,37.49,37.51,80664.423
2005-08-03 10:50:00,37.52,37.53,37.46,37.51,23993.05178590816,37.52,37.53,37.46,37.51,23993.0518
2005-08-03 10:55:00,37.5,37.57,37.44,37.44,21496.037346650744,37.5,37.57,37.44,37.44,21496.0373
2005-08-03 11:00:00,37.46,37.53,37.44,37.45,13787.862338508306,37.46,37.53,37.44,37.45,13787.8623
2005-08-03 11:05:00,37.45,37.47,37.44,37.45,22690.261643686896,37.45,37.47,37.44,37.45,22690.2616
2005-08-03 11:10:00,37.46,37.46,37.42,37.43,28661.38312886766,37.46,37.46,37.42,37.43,28661.3831
2005-08-03 11:15:00,37.44,37.46,37.42,37.43,19867.549668874173,37.44,37.46,37.42,37.43,19867.5497
2005-08-03 11:20:00,37.43,37.43,37.37,37.37,26164.368689610248,37.43,37.43,37.37,37.37,26164.3687
2005-08-03 11:25:00,37.37,37.38,37.36,37.36,4776.89718814461,37.37,37.38,37.36,37.36,4776.8972
2005-08-03 11:30:00,37.37,37.41,37.36,37.38,25295.84192812941,37.37,37.41,37.36,37.38,25295.8419
2005-08-03 11:35:00,37.38,37.4,37.36,37.37,12593.638041472152,37.38,37.4,37.36,37.37,12593.638
2005-08-03 11:40:00,37.38,37.41,37.37,37.39,15633.481706655088,37.38,37.41,37.37,37.39,15633.4817
2005-08-03 11:45:00,37.4,37.4,37.3,37.31,43643.46976441212,37.4,37.4,37.3,37.31,43643.4698
2005-08-03 11:50:00,37.31,37.32,37.3,37.31,8793.833459993486,37.31,37.32,37.3,37.31,8793.8335
2005-08-03 11:55:00,37.31,37.31,37.26,37.28,38866.57257626751,37.31,37.31,37.26,37.28,38866.5726
2005-08-03 12:00:00,37.28,37.35,37.27,37.35,18999.022907393333,37.28,37.35,37.27,37.35,18999.0229
2005-08-03 12:05:00,37.34,37.47,37.34,37.46,39735.09933774835,37.34,37.47,37.34,37.46,39735.0993
2005-08-03 12:10:00,37.47,37.47,37.37,37.38,14547.82325480404,37.47,37.47,37.37,37.38,14547.8233
2005-08-03 12:15:00,37.38,37.39,37.38,37.38,4342.633807404191,37.38,37.39,37.38,37.38,4342.6338
2005-08-03 12:20:00,37.38,37.44,37.38,37.44,18347.627836282707,37.38,37.44,37.38,37.44,18347.6278
2005-08-03 12:25:00,37.45,37.55,37.45,37.45,53631.52752144176,37.45,37.55,37.45,37.45,53631.5275
2005-08-03 12:30:00,37.46,37.49,37.44,37.48,25295.84192812941,37.46,37.49,37.44,37.48,25295.8419
2005-08-03 12:35:00,37.46,37.48,37.42,37.42,23233.09086961242,37.46,37.48,37.42,37.42,23233.0909
2005-08-03 12:40:00,37.42,37.42,37.38,37.41,10856.584518510475,37.42,37.42,37.38,37.41,10856.5845
2005-08-03 12:45:00,37.42,37.44,37.42,37.44,8468.135924438173,37.42,37.44,37.42,37.44,8468.1359
2005-08-03 12:50:00,37.44,37.45,37.44,37.44,14656.389099989145,37.44,37.45,37.44,37.44,14656.3891
2005-08-03 12:55:00,37.44,37.44,37.4,37.42,13570.730648138097,37.44,37.44,37.4,37.42,13570.7306
2005-08-03 13:00:00,37.42,37.42,37.41,37.42,7925.306698512648,37.42,37.42,37.41,37.42,7925.3067
2005-08-03 13:05:00,37.42,37.42,37.35,37.35,16610.57431332103,37.42,37.42,37.35,37.35,16610.5743
2005-08-03 13:10:00,37.36,37.41,37.33,37.36,39952.23102811856,37.36,37.41,37.33,37.36,39952.231
2005-08-03 13:15:00,37.36,37.39,37.36,37.39,5428.292259255239,37.36,37.39,37.36,37.39,5428.2923
2005-08-03 13:20:00,37.38,37.42,37.37,37.39,25404.40777331452,37.38,37.42,37.37,37.39,25404.4078
2005-08-03 13:25:00,37.39,37.42,37.39,37.41,6513.950711106286,37.39,37.42,37.39,37.41,6513.9507
2005-08-03 13:30:00,37.41,37.41,37.35,37.36,28227.11974812724,37.41,37.41,37.35,37.36,28227.1197
2005-08-03 13:35:00,37.37,37.42,37.34,37.34,38323.74335034198,37.37,37.42,37.34,37.34,38323.7434
2005-08-03 13:40:00,37.34,37.4,37.34,37.4,9988.05775702964,37.34,37.4,37.34,37.4,9988.0578
2005-08-03 13:45:00,37.39,37.4,37.38,37.39,3148.4095103680384,37.39,37.4,37.38,37.39,3148.4095
2005-08-03 13:50:00,37.39,37.4,37.39,37.4,3256.975355553143,37.39,37.4,37.39,37.4,3256.9754
2005-08-03 13:55:00,37.4,37.4,37.39,37.4,5211.160568885029,37.4,37.4,37.39,37.4,5211.1606
2005-08-03 14:00:00,37.39,37.39,37.37,37.38,18021.930300727392,37.39,37.39,37.37,37.38,18021.9303
2005-08-03 14:05:00,37.39,37.4,37.38,37.38,15416.350016284878,37.39,37.4,37.38,37.38,15416.35
2005-08-03 14:10:00,37.39,37.39,37.28,37.32,47551.84019107589,37.39,37.39,37.28,37.32,47551.8402
2005-08-03 14:15:00,37.32,37.36,37.3,37.31,13679.296493323202,37.32,37.36,37.3,37.31,13679.2965
2005-08-03 14:20:00,37.32,37.33,37.3,37.31,21930.300727391164,37.32,37.33,37.3,37.31,21930.3007
2005-08-03 14:25:00,37.3,37.31,37.26,37.27,37455.21658886115,37.3,37.31,37.26,37.27,37455.2166
2005-08-03 14:30:00,37.27,37.27,37.26,37.26,12702.203886657258,37.27,37.27,37.26,37.26,12702.2039
2005-08-03 14:35:00,37.27,37.31,37.27,37.29,19107.58875257844,37.27,37.31,37.27,37.29,19107.5888
2005-08-03 14:40:00,37.28,37.3,37.28,37.28,25295.84192812941,37.28,37.3,37.28,37.28,25295.8419
2005-08-03 14:45:00,37.28,37.3,37.28,37.28,28227.11974812724,37.28,37.3,37.28,37.28,28227.1197
2005-08-03 14:50:00,37.28,37.29,37.22,37.26,33221.14862664206,37.28,37.29,37.22,37.26,33221.1486
2005-08-03 14:55:00,37.26,37.27,37.24,37.27,38432.30919552709,37.26,37.27,37.24,37.27,38432.3092
2005-08-03 15:00:00,37.27,37.3,37.25,37.27,16176.31093258061,37.27,37.3,37.25,37.27,16176.3109
2005-08-03 15:05:00,37.27,37.3,37.25,37.3,7708.175008142439,37.27,37.3,37.25,37.3,7708.175
2005-08-03 15:10:00,37.3,37.33,37.3,37.33,15416.350016284878,37.3,37.33,37.3,37.33,15416.35
2005-08-03 15:15:00,37.32,37.34,37.32,37.34,14004.994028878516,37.32,37.34,37.32,37.34,14004.994
2005-08-03 15:20:00,37.34,37.37,37.31,37.35,15199.218325914668,37.34,37.37,37.31,37.35,15199.2183
2005-08-03 15:25:00,37.36,37.39,37.34,37.39,14222.125719248725,37.36,37.39,37.34,37.39,14222.1257
2005-08-03 15:30:00,37.4,37.4,37.35,37.37,23775.920095537946,37.4,37.4,37.35,37.37,23775.9201
2005-08-03 15:35:00,37.38,37.4,37.35,37.39,22798.827488872,37.38,37.4,37.35,37.39,22798.8275
2005-08-03 15:40:00,37.4,37.45,37.4,37.42,13787.862338508306,37.4,37.45,37.4,37.42,13787.8623
2005-08-03 15:45:00,37.42,37.48,37.42,37.48,30832.700032569755,37.42,37.48,37.42,37.48,30832.7
2005-08-03 15:50:00,37.47,37.48,37.44,37.46,30615.568342199545,37.47,37.48,37.44,37.46,30615.5683
2005-08-03 15:55:00,37.46,37.47,37.43,37.46,47551.84019107589,37.46,37.47,37.43,37.46,47551.8402
2005-08-04 09:30:00,37.42,37.42,37.22,37.22,87395.50537400934,37.42,37.42,37.22,37.22,87395.5054
2005-08-04 09:35:00,37.22,37.25,37.01,37.07,50048.8546303333,37.22,37.25,37.01,37.07,50048.8546
2005-08-04 09:40:00,37.05,37.18,37.05,37.11,46031.91835848442,37.05,37.18,37.05,37.11,46031.9184
2005-08-04 09:45:00,37.12,37.12,36.91,36.91,49180.32786885246,37.12,37.12,36.91,36.91,49180.3279
2005-08-04 09:50:00,36.92,37.12,36.88,36.92,85658.45185104766,36.92,37.12,36.88,36.92,85658.4519
2005-08-04 09:55:00,36.93,36.94,36.9,36.9,71327.76028661383,36.93,36.94,36.9,36.9,71327.7603
2005-08-04 10:00:00,36.9,36.92,36.7,36.71,122787.9709043535,36.9,36.92,36.7,36.71,122787.9709
2005-08-04 10:05:00,36.71,36.84,36.71,36.74,104114.64553251548,36.71,36.84,36.71,36.74,104114.6455
2005-08-04 10:10:00,36.74,36.8,36.72,36.75,86852.67614808382,36.74,36.8,36.72,36.75,86852.6761
2005-08-04 10:15:00,36.75,36.78,36.73,36.77,55477.14688958854,36.75,36.78,36.73,36.77,55477.1469
2005-08-04 10:20:00,36.75,36.84,36.73,36.74,245684.5076538921,36.75,36.84,36.73,36.74,245684.5077
2005-08-04 10:25:00,36.73,36.81,36.72,36.81,97166.43144066876,36.73,36.81,36.72,36.81,97166.4314
2005-08-04 10:30:00,36.82,36.84,36.72,36.74,182173.4882206058,36.82,36.84,36.72,36.74,182173.4882
2005-08-04 10:35:00,36.73,36.79,36.73,36.77,66767.99478883944,36.73,36.79,36.73,36.77,66767.9948
2005-08-04 10:40:00,36.76,36.78,36.73,36.74,45923.35251329932,36.76,36.78,36.73,36.74,45923.3525
2005-08-04 10:45:00,36.75,36.75,36.72,36.75,16067.745087395506,36.75,36.75,36.72,36.75,16067.7451
2005-08-04 10:50:00,36.75,36.75,36.72,36.72,18021.930300727392,36.75,36.75,36.72,36.72,18021.9303
2005-08-04 10:55:00,36.73,36.75,36.64,36.64,61122.57083921399,36.73,36.75,36.64,36.64,61122.5708
2005-08-04 11:00:00,36.64,36.75,36.64,36.72,20410.37889479969,36.64,36.75,36.64,36.72,20410.3789
2005-08-04 11:05:00,36.71,36.75,36.7,36.72,21061.773965910324,36.71,36.75,36.7,36.72,21061.774
2005-08-04 11:10:00,36.72,36.73,36.64,36.67,46791.87927478016,36.72,36.73,36.64,36.67,46791.8793
2005-08-04 11:15:00,36.68,36.68,36.64,36.64,28552.817283682554,36.68,36.68,36.64,36.64,28552.8173
2005-08-04 11:20:00,36.64,36.67,36.64,36.66,20627.510585169905,36.64,36.67,36.64,36.66,20627.5106
2005-08-04 11:25:00,36.66,36.67,36.61,36.64,55477.14688958854,36.66,36.67,36.61,36.64,55477.1469
2005-08-04 11:30:00,36.66,36.67,36.63,36.65,17370.535229616762,36.66,36.67,36.63,36.65,17370.5352
2005-08-04 11:35:00,36.65,36.66,36.6,36.61,135490.17479101077,36.65,36.66,36.6,36.61,135490.1748
2005-08-04 11:40:00,36.6,36.66,36.52,36.52,61339.7025295842,36.6,36.66,36.52,36.52,61339.7025
2005-08-04 11:45:00,36.52,36.56,36.39,36.39,70459.233525133,36.52,36.56,36.39,36.39,70459.2335
2005-08-04 11:50:00,36.39,36.5,36.39,36.43,27792.85636738682,36.39,36.5,36.39,36.43,27792.8564
2005-08-04 11:55:00,36.42,36.45,36.25,36.35,98686.35327326025,36.42,36.45,36.25,36.35,98686.3533
2005-08-04 12:00:00,36.34,36.35,36.08,36.13,114971.23005102597,36.34,36.35,36.08,36.13,114971.2301
2005-08-04 12:05:00,36.13,36.25,36.13,36.23,45814.78666811421,36.13,36.25,36.13,36.23,45814.7867
2005-08-04 12:10:00,36.25,36.26,36.2,36.23,63185.32189773097,36.25,36.26,36.2,36.23,63185.3219
2005-08-04 12:15:00,36.24,36.27,36.23,36.25,67202.25816957986,36.24,36.27,36.23,36.25,67202.2582
2005-08-04 12:20:00,36.25,36.34,36.22,36.34,96297.90467918794,36.25,36.34,36.22,36.34,96297.9047
2005-08-04 12:25:00,36.34,36.37,36.27,36.37,123439.36597546413,36.34,36.37,36.27,36.37,123439.366
2005-08-04 12:30:00,36.37,36.49,36.37,36.48,42992.07469330149,36.37,36.49,36.37,36.48,42992.0747
2005-08-04 12:35:00,36.49,36.58,36.49,36.56,52003.03984366518,36.49,36.58,36.49,36.56,52003.0398
2005-08-04 12:40:00,36.56,36.58,36.49,36.49,48637.49864292693,36.56,36.58,36.49,36.49,48637.4986
2005-08-04 12:45:00,36.5,36.5,36.47,36.48,63076.75605254587,36.5,36.5,36.47,36.48,63076.7561
2005-08-04 12:50:00,36.48,36.56,36.48,36.55,31484.09510368038,36.48,36.56,36.48,36.55,31484.0951
2005-08-04 12:55:00,36.55,36.59,36.55,36.57,22255.99826294648,36.55,36.59,36.55,36.57,22255.9983
2005-08-04 13:00:00,36.56,36.6,36.56,36.6,16284.876777765716,36.56,36.6,36.56,36.6,16284.8768
2005-08-04 13:05:00,36.6,36.61,36.57,36.57,15633.481706655088,36.6,36.61,36.57,36.57,15633.4817
2005-08-04 13:10:00,36.57,36.58,36.56,36.57,14873.520790359353,36.57,36.58,36.56,36.57,14873.5208
2005-08-04 13:15:00,36.55,36.58,36.51,36.51,25838.671154054937,36.55,36.58,36.51,36.51,25838.6712
2005-08-04 13:20:00,36.52,36.56,36.51,36.55,16176.31093258061,36.52,36.56,36.51,36.55,16176.3109
2005-08-04 13:25:00,36.54,36.57,36.53,36.57,9662.360221474324,36.54,36.57,36.53,36.57,9662.3602
2005-08-04 13:30:00,36.57,36.58,36.52,36.57,55911.41027032895,36.57,36.58,36.52,36.57,55911.4103
2005-08-04 13:35:00,36.58,36.59,36.57,36.59,32244.05601997612,36.58,36.59,36.57,36.59,32244.056
2005-08-04 13:40:00,36.58,36.61,36.58,36.6,13787.862338508306,36.58,36.61,36.58,36.6,13787.8623
2005-08-04 13:45:00,36.61,36.66,36.6,36.65,77298.8817717946,36.61,36.66,36.6,36.65,77298.8818
2005-08-04 13:50:00,36.65,36.72,36.6,36.61,40712.19194441429,36.65,36.72,36.6,36.61,40712.1919
2005-08-04 13:55:00,36.64,36.68,36.61,36.67,28552.817283682554,36.64,36.68,36.61,36.67,28552.8173
2005-08-04 14:00:00,36.67,36.67,36.64,36.66,23558.788405167736,36.67,36.67,36.64,36.66,23558.7884
2005-08-04 14:05:00,36.66,36.66,36.62,36.62,23450.22255998263,36.66,36.66,36.62,36.62,23450.2226
2005-08-04 14:10:00,36.62,36.63,36.56,36.58,66985.12647920965,36.62,36.63,36.56,36.58,66985.1265
2005-08-04 14:15:00,36.57,36.57,36.53,36.56,17913.364455542287,36.57,36.57,36.53,36.56,17913.3645
2005-08-04 14:20:00,36.56,36.57,36.55,36.55,23341.65671479753,36.56,36.57,36.55,36.55,23341.6567
2005-08-04 14:25:00,36.55,36.56,36.54,36.56,29964.173271088915,36.55,36.56,36.54,36.56,29964.1733
2005-08-04 14:30:00,36.55,36.59,36.54,36.59,91195.309955488,36.55,36.59,36.54,36.59,91195.31
2005-08-04 14:35:00,36.58,36.63,36.58,36.62,20193.24720442949,36.58,36.63,36.58,36.62,20193.2472
2005-08-04 14:40:00,36.63,36.7,36.63,36.69,40929.3236347845,36.63,36.7,36.63,36.69,40929.3236
2005-08-04 14:45:00,36.7,36.71,36.64,36.64,24753.012702203887,36.7,36.71,36.64,36.64,24753.0127
2005-08-04 14:50:00,36.63,36.65,36.61,36.62,35826.728911084574,36.63,36.65,36.61,36.62,35826.7289
2005-08-04 14:55:00,36.62,36.67,36.61,36.66,9336.662685919013,36.62,36.67,36.61,36.66,9336.6627
2005-08-04 15:00:00,36.64,36.68,36.63,36.67,19324.72044294865,36.64,36.68,36.63,36.67,19324.7204
2005-08-04 15:05:00,36.68,36.69,36.65,36.65,43100.640538486594,36.68,36.69,36.65,36.65,43100.6405
2005-08-04 15:10:00,36.65,36.7,36.64,36.65,25621.539463684727,36.65,36.7,36.64,36.65,25621.5395
2005-08-04 15:15:00,36.65,36.66,36.6,36.64,33763.97785256759,36.65,36.66,36.6,36.64,33763.9779
2005-08-04 15:20:00,36.64,36.66,36.6,36.6,32352.62186516122,36.64,36.66,36.6,36.6,32352.6219
2005-08-04 15:25:00,36.61,36.65,36.6,36.62,48854.63033329714,36.61,36.65,36.6,36.62,48854.6303
2005-08-04 15:30:00,36.63,36.65,36.55,36.55,40712.19194441429,36.63,36.65,36.55,36.55,40712.1919
2005-08-04 15:35:00,36.54,36.71,36.54,36.55,79578.7645206818,36.54,36.71,36.54,36.55,79578.7645
2005-08-04 15:40:00,36.55,36.57,36.54,36.56,63293.88774291608,36.55,36.57,36.54,36.56,63293.8877
2005-08-04 15:45:00,36.56,36.61,36.56,36.58,104874.6064488112,36.56,36.61,36.56,36.58,104874.6064
2005-08-04 15:50:00,36.58,36.58,36.36,36.38,124742.1561176854,36.58,36.58,36.36,36.38,124742.1561
2005-08-04 15:55:00,36.38,36.41,36.35,36.38,235479.31820649223,36.38,36.41,36.35,36.38,235479.3182
2005-08-05 09:30:00,36.5,36.52,35.95,36.0,153729.23678210835,36.5,36.52,35.95,36.0,153729.2368
2005-08-05 09:35:00,35.97,36.09,35.93,36.04,84898.49093475193,35.97,36.09,35.93,36.04,84898.4909
2005-08-05 09:40:00,36.06,36.09,35.84,35.92,139615.67690804473,36.06,36.09,35.84,35.92,139615.6769
2005-08-05 09:45:00,35.9,36.2,35.9,36.14,57431.33210292042,35.9,36.2,35.9,36.14,57431.3321
2005-08-05 09:50:00,36.13,36.2,36.0,36.01,41363.587015524914,36.13,36.2,36.0,36.01,41363.587
2005-08-05 09:55:00,36.01,36.13,35.94,36.1,49831.72293996309,36.01,36.13,35.94,36.1,49831.7229
2005-08-05 10:00:00,36.12,36.12,36.02,36.03,36260.992291824994,36.12,36.12,36.02,36.03,36260.9923
2005-08-05 10:05:00,36.02,36.04,35.9,35.92,91195.309955488,36.02,36.04,35.9,35.92,91195.31
2005-08-05 10:10:00,35.92,35.94,35.87,35.91,57431.33210292042,35.92,35.94,35.87,35.91,57431.3321
2005-08-05 10:15:00,35.9,35.97,35.9,35.92,58082.72717403105,35.9,35.97,35.9,35.92,58082.7272
2005-08-05 10:20:00,35.91,35.92,35.78,35.83,60254.044077733146,35.91,35.92,35.78,35.83,60254.0441
2005-08-05 10:25:00,35.81,35.85,35.69,35.74,62425.360981435246,35.81,35.85,35.69,35.74,62425.361
2005-08-05 10:30:00,35.74,35.78,35.66,35.69,51568.77646292477,35.74,35.78,35.66,35.69,51568.7765
2005-08-05 10:35:00,35.69,35.78,35.69,35.77,59168.385625882096,35.69,35.78,35.69,35.77,59168.3856
2005-08-05 10:40:00,35.77,35.88,35.77,35.82,38758.0067310824,35.77,35.88,35.77,35.82,38758.0067
2005-08-05 10:45:00,35.84,35.89,35.75,35.78,51677.34230810987,35.84,35.89,35.75,35.78,51677.3423
2005-08-05 10:50:00,35.77,35.78,35.75,35.78,16827.70600369124,35.77,35.78,35.75,35.78,16827.706
2005-08-05 10:55:00,35.77,35.77,35.68,35.7,74801.8673325372,35.77,35.77,35.68,35.7,74801.8673
2005-08-05 11:00:00,35.7,35.74,35.66,35.74,39517.96764737814,35.7,35.74,35.66,35.74,39517.9676
2005-08-05 11:05:00,35.74,35.74,35.69,35.73,23450.22255998263,35.74,35.74,35.69,35.73,23450.2226
2005-08-05 11:10:00,35.73,35.78,35.73,35.78,47551.84019107589,35.73,35.78,35.73,35.78,47551.8402
2005-08-05 11:15:00,35.76,35.78,35.73,35.74,26164.368689610248,35.76,35.78,35.73,35.74,26164.3687
2005-08-05 11:20:00,35.74,35.79,35.74,35.75,37998.04581478667,35.74,35.79,35.74,35.75,37998.0458
2005-08-05 11:25:00,35.75,35.75,35.72,35.73,28118.55390294213,35.75,35.75,35.72,35.73,28118.5539
2005-08-05 11:30:00,35.73,35.74,35.65,35.66,38649.4408858973,35.73,35.74,35.65,35.66,38649.4409
2005-08-05 11:35:00,35.65,35.74,35.59,35.65,149712.3005102595,35.65,35.74,35.59,35.65,149712.3005
2005-08-05 11:40:00,35.64,35.66,35.59,35.61,56671.37118662469,35.64,35.66,35.59,35.61,56671.3712
2005-08-05 11:45:00,35.61,35.62,35.52,35.55,58408.42470958637,35.61,35.62,35.52,35.55,58408.4247
2005-08-05 11:50:00,35.55,35.55,35.51,35.54,43317.7722288568,35.55,35.55,35.51,35.54,43317.7722
2005-08-05 11:55:00,35.53,35.53,35.43,35.45,110520.03039843666,35.53,35.53,35.43,35.45,110520.0304
2005-08-05 12:00:00,35.45,35.49,35.45,35.48,48094.669417001416,35.45,35.49,35.45,35.48,48094.6694
2005-08-05 12:05:00,35.49,35.5,35.45,35.46,62099.66344587993,35.49,35.5,35.45,35.46,62099.6634
2005-08-05 12:10:00,35.46,35.46,35.36,35.37,65139.50711106286,35.46,35.46,35.36,35.37,65139.5071
2005-08-05 12:15:00,35.37,35.37,35.25,35.28,66767.99478883944,35.37,35.37,35.25,35.28,66767.9948
2005-08-05 12:20:00,35.28,35.31,35.27,35.3,98143.52404733472,35.28,35.31,35.27,35.3,98143.524
2005-08-05 12:25:00,35.31,35.31,35.27,35.28,67419.38985995007,35.31,35.31,35.27,35.28,67419.3899
2005-08-05 12:30:00,35.29,35.29,35.27,35.27,39952.23102811856,35.29,35.29,35.27,35.27,39952.231
2005-08-05 12:35:00,35.27,35.29,35.27,35.28,40712.19194441429,35.27,35.29,35.27,35.28,40712.1919
2005-08-05 12:40:00,35.29,35.3,35.26,35.26,45597.654977744,35.29,35.3,35.26,35.26,45597.655
2005-08-05 12:45:00,35.26,35.29,35.25,35.28,21387.47150146564,35.26,35.29,35.25,35.28,21387.4715
2005-08-05 12:50:00,35.28,35.28,35.18,35.23,65248.07295624797,35.28,35.28,35.18,35.23,65248.073
2005-08-05 12:55:00,35.23,35.23,35.2,35.2,9228.096840733906,35.23,35.23,35.2,35.2,9228.0968
2005-08-05 13:00:00,35.2,35.28,35.2,35.28,16176.31093258061,35.2,35.28,35.2,35.28,16176.3109
2005-08-05 13:05:00,35.27,35.32,35.27,35.32,131473.23851916188,35.27,35.32,35.27,35.32,131473.2385
2005-08-05 13:10:00,35.32,35.34,35.31,35.32,197589.83823689068,35.32,35.34,35.31,35.32,197589.8382
2005-08-05 13:15:00,35.31,35.33,35.3,35.32,68179.35077624579,35.31,35.33,35.3,35.32,68179.3508
2005-08-05 13:20:00,35.3,35.34,35.3,35.33,221908.58755835416,35.3,35.34,35.3,35.33,221908.5876
2005-08-05 13:25:00,35.33,35.35,35.32,35.35,20953.20812072522,35.33,35.35,35.32,35.35,20953.2081
2005-08-05 13:30:00,35.35,35.36,35.32,35.33,55042.88350884812,35.35,35.36,35.32,35.33,55042.8835
2005-08-05 13:35:00,35.33,35.34,35.32,35.33,37129.51905330584,35.33,35.34,35.32,35.33,37129.5191
2005-08-05 13:40:00,35.34,35.34,35.32,35.32,23884.48594072305,35.34,35.34,35.32,35.32,23884.4859
2005-08-05 13:45:00,35.32,35.33,35.19,35.21,75236.13071327761,35.32,35.33,35.19,35.21,75236.1307
2005-08-05 13:50:00,35.2,35.25,35.19,35.19,25078.7102377592,35.2,35.25,35.19,35.19,25078.7102
2005-08-05 13:55:00,35.2,35.22,35.18,35.19,21061.773965910324,35.2,35.22,35.18,35.19,21061.774
2005-08-05 14:00:00,35.2,35.22,35.13,35.14,48094.669417001416,35.2,35.22,35.13,35.14,48094.6694
2005-08-05 14:05:00,35.14,35.23,35.1,35.17,92172.40256215396,35.14,35.23,35.1,35.17,92172.4026
2005-08-05 14:10:00,35.18,35.2,35.09,35.16,70459.233525133,35.18,35.2,35.09,35.16,70459.2335
2005-08-05 14:15:00,35.17,35.17,35.14,35.17,14873.520790359353,35.17,35.17,35.14,35.17,14873.5208
2005-08-05 14:20:00,35.17,35.19,35.13,35.14,47226.142655520576,35.17,35.19,35.13,35.14,47226.1427
2005-08-05 14:25:00,35.14,35.17,35.14,35.15,18456.19368146781,35.14,35.17,35.14,35.15,18456.1937
2005-08-05 14:30:00,35.16,35.2,35.15,35.19,38975.13842145261,35.16,35.2,35.15,35.19,38975.1384
2005-08-05 14:35:00,35.19,35.23,35.18,35.19,125502.1170339811,35.19,35.23,35.18,35.19,125502.117
2005-08-05 14:40:00,35.18,35.23,35.14,35.22,58625.55639995658,35.18,35.23,35.14,35.22,58625.5564
2005-08-05 14:45:00,35.21,35.24,35.14,35.19,63293.88774291608,35.21,35.24,35.14,35.19,63293.8877
2005-08-05 14:50:00,35.18,35.27,35.18,35.26,136467.26739767668,35.18,35.27,35.18,35.26,136467.2674
2005-08-05 14:55:00,35.23,35.33,35.23,35.25,64705.24373032244,35.23,35.33,35.23,35.25,64705.2437
2005-08-05 15:00:00,35.26,35.29,35.2,35.25,33221.14862664206,35.26,35.29,35.2,35.25,33221.1486
2005-08-05 15:05:00,35.25,35.31,35.24,35.27,29855.60742590381,35.25,35.31,35.24,35.27,29855.6074
2005-08-05 15:10:00,35.29,35.31,35.26,35.29,25404.40777331452,35.29,35.31,35.26,35.29,25404.4078
2005-08-05 15:15:00,35.28,35.32,35.28,35.32,37346.65074367605,35.28,35.32,35.28,35.32,37346.6507
2005-08-05 15:20:00,35.32,35.38,35.32,35.37,57648.46379329063,35.32,35.38,35.32,35.37,57648.4638
2005-08-05 15:25:00,35.37,35.42,35.35,35.4,47226.142655520576,35.37,35.42,35.35,35.4,47226.1427
2005-08-05 15:30:00,35.4,35.41,35.31,35.32,94777.98284659648,35.4,35.41,35.31,35.32,94777.9828
2005-08-05 15:35:00,35.31,35.32,35.28,35.31,59711.21485180762,35.31,35.32,35.28,35.31,59711.2149
2005-08-05 15:40:00,35.31,35.31,35.23,35.25,56671.37118662469,35.31,35.31,35.23,35.25,56671.3712
2005-08-05 15:45:00,35.27,35.28,35.15,35.17,107154.4891976984,35.27,35.28,35.15,35.17,107154.4892
2005-08-05 15:50:00,35.17,35.26,35.16,35.17,188144.60970578657,35.17,35.26,35.16,35.17,188144.6097
2005-08-05 15:55:00,35.18,35.18,35.06,35.06,251438.49744870263,35.18,35.18,35.06,35.06,251438.4974
2005-08-08 09:30:00,35.08,35.47,35.08,35.45,101509.06524807296,35.08,35.47,35.08,35.45,101509.0652
2005-08-08 09:35:00,35.45,35.52,35.37,35.4,59819.780696992726,35.45,35.52,35.37,35.4,59819.7807
2005-08-08 09:40:00,35.4,35.47,35.25,35.31,63402.45358810118,35.4,35.47,35.25,35.31,63402.4536
2005-08-08 09:45:00,35.29,35.37,35.21,35.35,40820.7577895994,35.29,35.37,35.21,35.35,40820.7578
2005-08-08 09:50:00,35.35,35.46,35.25,35.28,41906.41624145044,35.35,35.46,35.25,35.28,41906.4162
2005-08-08 09:55:00,35.3,35.38,35.3,35.31,19107.58875257844,35.3,35.38,35.3,35.31,19107.5888
2005-08-08 10:00:00,35.31,35.42,35.24,35.41,42774.94300293128,35.31,35.42,35.24,35.41,42774.943
2005-08-08 10:05:00,35.41,35.42,35.31,35.36,59168.385625882096,35.41,35.42,35.31,35.36,59168.3856
2005-08-08 10:10:00,35.36,35.38,35.33,35.34,43860.60145478233,35.36,35.38,35.33,35.34,43860.6015
2005-08-08 10:15:00,35.34,35.34,35.05,35.09,53197.264140701336,35.34,35.34,35.05,35.09,53197.2641
2005-08-08 10:20:00,35.08,35.08,34.72,34.83,128867.65823471936,35.08,35.08,34.72,34.83,128867.6582
2005-08-08 10:25:00,34.83,35.03,34.82,34.99,45163.39159700358,34.83,35.03,34.82,34.99,45163.3916
2005-08-08 10:30:00,34.99,34.99,34.84,34.84,21061.773965910324,34.99,34.99,34.84,34.84,21061.774
2005-08-08 10:35:00,34.84,34.91,34.8,34.91,176853.76180653568,34.84,34.91,34.8,34.91,176853.7618
2005-08-08 10:40:00,34.92,34.96,34.89,34.9,30832.700032569755,34.92,34.96,34.89,34.9,30832.7
2005-08-08 10:45:00,34.89,35.01,34.89,34.99,37672.34827923135,34.89,35.01,34.89,34.99,37672.3483
2005-08-08 10:50:00,34.89,35.02,34.87,34.91,108457.27933991968,34.89,35.02,34.87,34.91,108457.2793
2005-08-08 10:55:00,34.95,35.03,34.91,35.02,19324.72044294865,34.95,35.03,34.91,35.02,19324.7204
2005-08-08 11:00:00,35.03,35.09,34.96,34.99,114754.09836065574,35.03,35.09,34.96,34.99,114754.0984
2005-08-08 11:05:00,34.98,35.02,34.94,34.99,50483.11801107372,34.98,35.02,34.94,34.99,50483.118
2005-08-08 11:10:00,34.99,35.01,34.96,34.97,52763.00075996092,34.99,35.01,34.96,34.97,52763.0008
2005-08-08 11:15:00,34.96,35.02,34.96,35.0,20193.24720442949,34.96,35.02,34.96,35.0,20193.2472
2005-08-08 11:20:00,35.0,35.12,35.0,35.08,37998.04581478667,35.0,35.12,35.0,35.08,37998.0458
2005-08-08 11:25:00,35.08,35.15,35.07,35.14,34741.070459233524,35.08,35.15,35.07,35.14,34741.0705
2005-08-08 11:30:00,35.15,35.2,35.12,35.2,38323.74335034198,35.15,35.2,35.12,35.2,38323.7434
2005-08-08 11:35:00,35.2,35.28,35.19,35.28,26381.50037998045,35.2,35.28,35.19,35.28,26381.5004
2005-08-08 11:40:00,35.29,35.35,35.27,35.31,24318.749321463467,35.29,35.35,35.27,35.31,24318.7493
2005-08-08 11:45:00,35.31,35.33,35.25,35.32,24535.88101183368,35.31,35.33,35.25,35.32,24535.881
2005-08-08 11:50:00,35.32,35.32,35.22,35.22,17153.403539246552,35.32,35.32,35.22,35.22,17153.4035
2005-08-08 11:55:00,35.22,35.29,35.15,35.28,16610.57431332103,35.22,35.29,35.15,35.28,16610.5743
2005-08-08 12:00:00,35.26,35.32,35.22,35.29,13027.901422212572,35.26,35.32,35.22,35.29,13027.9014
2005-08-08 12:05:00,35.29,35.31,35.25,35.31,10748.018673325372,35.29,35.31,35.25,35.31,10748.0187
2005-08-08 12:10:00,35.29,35.32,35.29,35.32,12702.203886657258,35.29,35.32,35.29,35.32,12702.2039
2005-08-08 12:15:00,35.31,35.35,35.31,35.33,40277.92856367387,35.31,35.35,35.31,35.33,40277.9286
2005-08-08 12:20:00,35.33,35.38,35.29,35.31,27467.158831831508,35.33,35.38,35.29,35.31,27467.1588
2005-08-08 12:25:00,35.31,35.37,35.3,35.36,15633.481706655088,35.31,35.37,35.3,35.36,15633.4817
2005-08-08 12:30:00,35.36,35.36,35.29,35.29,10965.150363695582,35.36,35.36,35.29,35.29,10965.1504
2005-08-08 12:35:00,35.3,35.32,35.27,35.29,10965.150363695582,35.3,35.32,35.27,35.29,10965.1504
2005-08-08 12:40:00,35.29,35.29,35.23,35.25,13462.164802952992,35.29,35.29,35.23,35.25,13462.1648
2005-08-08 12:45:00,35.24,35.27,35.23,35.26,12593.638041472152,35.24,35.27,35.23,35.26,12593.638
2005-08-08 12:50:00,35.27,35.27,35.25,35.26,12050.80881554663,35.27,35.27,35.25,35.26,12050.8088
2005-08-08 12:55:00,35.26,35.3,35.26,35.3,9879.491911844534,35.26,35.3,35.26,35.3,9879.4919
2005-08-08 13:00:00,35.3,35.31,35.28,35.28,12376.506351101943,35.3,35.31,35.28,35.28,12376.5064
2005-08-08 13:05:00,35.28,35.29,35.2,35.23,17044.837694061447,35.28,35.29,35.2,35.23,17044.8377
2005-08-08 13:10:00,35.24,35.26,35.22,35.22,24535.88101183368,35.24,35.26,35.22,35.22,24535.881
2005-08-08 13:15:00,35.22,35.25,35.22,35.23,13570.730648138097,35.22,35.25,35.22,35.23,13570.7306
2005-08-08 13:20:00,35.25,35.25,35.21,35.22,19433.28628813376,35.25,35.25,35.21,35.22,19433.2863
2005-08-08 13:25:00,35.21,35.24,35.2,35.23,25295.84192812941,35.21,35.24,35.2,35.23,25295.8419
2005-08-08 13:30:00,35.24,35.24,35.22,35.22,21821.73488220606,35.24,35.24,35.22,35.22,21821.7349
2005-08-08 13:35:00,35.23,35.27,35.22,35.25,29747.041580718706,35.23,35.27,35.22,35.25,29747.0416
2005-08-08 13:40:00,35.24,35.31,35.23,35.31,19216.154597763543,35.24,35.31,35.23,35.31,19216.1546
2005-08-08 13:45:00,35.3,35.32,35.29,35.31,9879.491911844534,35.3,35.32,35.29,35.31,9879.4919
2005-08-08 13:50:00,35.31,35.31,35.25,35.25,5753.989794810553,35.31,35.31,35.25,35.25,5753.9898
2005-08-08 13:55:00,35.25,35.26,35.22,35.26,9010.965150363696,35.25,35.26,35.22,35.26,9010.9652
2005-08-08 14:00:00,35.26,35.26,35.22,35.25,5862.555639995658,35.26,35.26,35.22,35.25,5862.5556
2005-08-08 14:05:00,35.23,35.25,35.13,35.2,28118.55390294213,35.23,35.25,35.13,35.2,28118.5539
2005-08-08 14:10:00,35.2,35.3,35.15,35.17,27901.422212571924,35.2,35.3,35.15,35.17,27901.4222
2005-08-08 14:15:00,35.17,35.17,35.11,35.13,31918.3584844208,35.17,35.17,35.11,35.13,31918.3585
2005-08-08 14:20:00,35.15,35.2,35.14,35.14,38106.61165997177,35.15,35.2,35.14,35.14,38106.6117
2005-08-08 14:25:00,35.15,35.19,35.12,35.17,28118.55390294213,35.15,35.19,35.12,35.17,28118.5539
2005-08-08 14:30:00,35.16,35.23,35.16,35.21,21278.90565628053,35.16,35.23,35.16,35.21,21278.9057
2005-08-08 14:35:00,35.23,35.31,35.21,35.31,31266.96341331017,35.23,35.31,35.21,35.31,31266.9634
2005-08-08 14:40:00,35.3,35.32,35.28,35.29,33004.01693627185,35.3,35.32,35.28,35.29,33004.0169
2005-08-08 14:45:00,35.29,35.3,35.28,35.28,18130.496145912497,35.29,35.3,35.28,35.28,18130.4961
2005-08-08 14:50:00,35.29,35.4,35.27,35.4,62316.79513625014,35.29,35.4,35.27,35.4,62316.7951
2005-08-08 14:55:00,35.4,35.57,35.39,35.55,127022.03886657258,35.4,35.57,35.39,35.55,127022.0389
2005-08-08 15:00:00,35.53,35.53,35.39,35.43,83704.26663771577,35.53,35.53,35.39,35.43,83704.2666
2005-08-08 15:05:00,35.43,35.56,35.43,35.53,81967.21311475411,35.43,35.56,35.43,35.53,81967.2131
2005-08-08 15:10:00,35.55,35.62,35.53,35.55,105200.30398436652,35.55,35.62,35.53,35.55,105200.304
2005-08-08 15:15:00,35.55,35.56,35.44,35.49,155574.85615025513,35.55,35.56,35.44,35.49,155574.8562
2005-08-08 15:20:00,35.49,35.49,35.43,35.44,156877.6462924764,35.49,35.49,35.43,35.44,156877.6463
2005-08-08 15:25:00,35.43,35.47,35.43,35.46,68070.7849310607,35.43,35.47,35.43,35.46,68070.7849
2005-08-08 15:30:00,35.46,35.46,35.43,35.43,62642.492671805456,35.46,35.46,35.43,35.43,62642.4927
2005-08-08 15:35:00,35.43,35.46,35.41,35.45,50374.55216588861,35.43,35.46,35.41,35.45,50374.5522
2005-08-08 15:40:00,35.44,35.46,35.43,35.43,71653.45782216915,35.44,35.46,35.43,35.43,71653.4578
2005-08-08 15:45:00,35.43,35.43,35.37,35.37,71979.15535772446,35.43,35.43,35.37,35.37,71979.1554
2005-08-08 15:50:00,35.37,35.43,35.35,35.43,100097.7092606666,35.37,35.43,35.35,35.43,100097.7093
2005-08-08 15:55:00,35.42,35.47,35.38,35.42,190533.05829985888,35.42,35.47,35.38,35.42,190533.0583
2005-08-09 09:30:00,36.75,37.53,36.69,37.35,1002714.1461296276,36.75,37.53,36.69,37.35,1002714.1461
2005-08-09 09:35:00,37.34,37.63,36.67,37.58,560199.7611551406,37.34,37.63,36.67,37.58,560199.7612
2005-08-09 09:40:00,37.62,37.72,37.3,37.51,680707.849310607,37.62,37.72,37.3,37.51,680707.8493
2005-08-09 09:45:00,37.51,38.02,36.84,37.99,1007599.6091629574,37.51,38.02,36.84,37.99,1007599.6092
2005-08-09 09:50:00,37.99,38.24,37.26,38.24,880469.0044511997,37.99,38.24,37.26,38.24,880469.0045
2005-08-09 09:55:00,38.26,38.91,38.12,38.9,1077081.7500814244,38.26,38.91,38.12,38.9,1077081.7501
2005-08-09 10:00:00,38.9,39.28,38.58,38.59,1191075.8875257843,38.9,39.28,38.58,38.59,1191075.8875
2005-08-09 10:05:00,38.59,38.9,38.48,38.66,596786.4509825209,38.59,38.9,38.48,38.66,596786.451
2005-08-09 10:10:00,38.64,38.69,38.24,38.4,526978.6125284985,38.64,38.69,38.24,38.4,526978.6125
2005-08-09 10:15:00,38.41,38.6,38.39,38.54,286179.5679079362,38.41,38.6,38.39,38.54,286179.5679
2005-08-09 10:20:00,38.53,38.55,38.23,38.28,362392.7912278797,38.53,38.55,38.23,38.28,362392.7912
2005-08-09 10:25:00,38.3,38.36,38.11,38.22,386060.1454782326,38.3,38.36,38.11,38.22,386060.1455
2005-08-09 10:30:00,38.22,38.58,38.19,38.58,339268.2662034524,38.22,38.58,38.19,38.58,339268.2662
2005-08-09 10:35:00,38.56,38.63,38.32,38.47,472369.99240039085,38.56,38.63,38.32,38.47,472369.9924
2005-08-09 10:40:00,38.47,38.53,38.39,38.46,130279.01422212573,38.47,38.53,38.39,38.46,130279.0142
2005-08-09 10:45:00,38.47,38.47,38.32,38.32,137118.6624687873,38.47,38.47,38.32,38.32,137118.6625
2005-08-09 10:50:00,38.34,38.43,38.25,38.41,148735.20790359355,38.34,38.43,38.25,38.41,148735.2079
2005-08-09 10:55:00,38.4,38.59,38.4,38.55,258495.2773857345,38.4,38.59,38.4,38.55,258495.2774
2005-08-09 11:00:00,38.56,38.7,38.55,38.59,713277.6028661383,38.56,38.7,38.55,38.59,713277.6029
2005-08-09 11:05:00,38.59,38.7,38.58,38.69,204320.9206383672,38.59,38.7,38.58,38.69,204320.9206
2005-08-09 11:10:00,38.69,38.73,38.59,38.7,222777.11431983492,38.69,38.73,38.59,38.7,222777.1143
2005-08-09 11:15:00,38.7,38.78,38.64,38.77,330257.3010530887,38.7,38.78,38.64,38.77,330257.3011
2005-08-09 11:20:00,38.78,38.86,38.7,38.79,291173.596786451,38.78,38.86,38.7,38.79,291173.5968
2005-08-09 11:25:00,38.8,38.82,38.72,38.8,255998.26294647704,38.8,38.82,38.72,38.8,255998.2629
2005-08-09 11:30:00,38.79,38.79,38.58,38.59,209857.7787428075,38.79,38.79,38.58,38.59,209857.7787
2005-08-09 11:35:00,38.59,38.65,38.55,38.59,208663.55444577133,38.59,38.65,38.55,38.59,208663.5544
2005-08-09 11:40:00,38.59,38.69,38.59,38.68,118336.7712517642,38.59,38.69,38.59,38.68,118336.7713
2005-08-09 11:45:00,38.68,38.69,38.58,38.6,117142.54695472804,38.68,38.69,38.58,38.6,117142.547
2005-08-09 11:50:00,38.6,38.69,38.58,38.69,109434.3719465856,38.6,38.69,38.58,38.69,109434.3719
2005-08-09 11:55:00,38.69,38.75,38.64,38.66,131690.3702095321,38.69,38.75,38.64,38.66,131690.3702
2005-08-09 12:00:00,38.66,38.7,38.61,38.66,155249.15861469982,38.66,38.7,38.61,38.66,155249.1586
2005-08-09 12:05:00,38.67,38.67,38.61,38.63,71436.32613179894,38.67,38.67,38.61,38.63,71436.3261
2005-08-09 12:10:00,38.62,38.62,38.53,38.58,172619.6938443166,38.62,38.62,38.53,38.58,172619.6938
2005-08-09 12:15:00,38.58,38.58,38.48,38.58,99337.74834437086,38.58,38.58,38.48,38.58,99337.7483
2005-08-09 12:20:00,38.56,38.65,38.56,38.6,74801.8673325372,38.56,38.65,38.56,38.6,74801.8673
2005-08-09 12:25:00,38.6,38.63,38.57,38.57,80013.02790142222,38.6,38.63,38.57,38.57,80013.0279
2005-08-09 12:30:00,38.57,38.59,38.54,38.59,55151.449354033226,38.57,38.59,38.54,38.59,55151.4494
2005-08-09 12:35:00,38.59,38.6,38.56,38.59,50157.4204755184,38.59,38.6,38.56,38.59,50157.4205
2005-08-09 12:40:00,38.58,38.62,38.58,38.58,77516.0134621648,38.58,38.62,38.58,38.58,77516.0135
2005-08-09 12:45:00,38.58,38.62,38.58,38.58,42123.54793182065,38.58,38.62,38.58,38.58,42123.5479
2005-08-09 12:50:00,38.58,38.64,38.58,38.59,76538.92085549886,38.58,38.64,38.58,38.59,76538.9209
2005-08-09 12:55:00,38.59,38.61,38.58,38.59,48854.63033329714,38.59,38.61,38.58,38.59,48854.6303
2005-08-09 13:00:00,38.59,38.59,38.54,38.56,89783.95396808164,38.59,38.59,38.54,38.56,89783.954
2005-08-09 13:05:00,38.56,38.58,38.53,38.53,67962.2190858756,38.56,38.58,38.53,38.53,67962.2191
2005-08-09 13:10:00,38.53,38.55,38.27,38.39,159266.0948865487,38.53,38.55,38.27,38.39,159266.0949
2005-08-09 13:15:00,38.39,38.46,38.38,38.4,80338.72543697753,38.39,38.46,38.38,38.4,80338.7254
2005-08-09 13:20:00,38.4,38.51,38.4,38.49,112039.95223102812,38.4,38.51,38.4,38.49,112039.9522
2005-08-09 13:25:00,38.47,38.47,38.42,38.42,70242.10183476278,38.47,38.47,38.42,38.42,70242.1018
2005-08-09 13:30:00,38.43,38.47,38.42,38.47,61231.13668439909,38.43,38.47,38.42,38.47,61231.1367
2005-08-09 13:35:00,38.47,38.55,38.47,38.55,57322.76625773532,38.47,38.55,38.47,38.55,57322.7663
2005-08-09 13:40:00,38.55,38.57,38.52,38.54,57539.89794810553,38.55,38.57,38.52,38.54,57539.8979
2005-08-09 13:45:00,38.54,38.57,38.53,38.57,58734.12224514168,38.54,38.57,38.53,38.57,58734.1222
2005-08-09 13:50:00,38.56,38.56,38.48,38.5,82292.91065030942,38.56,38.56,38.48,38.5,82292.9107
2005-08-09 13:55:00,38.5,38.5,38.42,38.42,36912.38736293562,38.5,38.5,38.42,38.42,36912.3874
2005-08-09 14:00:00,38.43,38.44,38.29,38.33,94995.11453696668,38.43,38.44,38.29,38.33,94995.1145
2005-08-09 14:05:00,38.34,38.43,38.29,38.41,129301.92161545978,38.34,38.43,38.29,38.41,129301.9216
2005-08-09 14:10:00,38.41,38.42,38.37,38.4,187710.3463250461,38.41,38.42,38.37,38.4,187710.3463
2005-08-09 14:15:00,38.4,38.43,38.32,38.38,97926.3923569645,38.4,38.43,38.32,38.38,97926.3924
2005-08-09 14:20:00,38.37,38.46,38.35,38.35,70567.7993703181,38.37,38.46,38.35,38.35,70567.7994
2005-08-09 14:25:00,38.36,38.44,38.35,38.44,75887.52578438823,38.36,38.44,38.35,38.44,75887.5258
2005-08-09 14:30:00,38.44,38.44,38.39,38.41,91303.87580067312,38.44,38.44,38.39,38.41,91303.8758
2005-08-09 14:35:00,38.4,38.42,38.09,38.23,318532.1897730974,38.4,38.42,38.09,38.23,318532.1898
2005-08-09 14:40:00,38.23,38.34,38.0,38.04,243947.4541309304,38.23,38.34,38.0,38.04,243947.4541
2005-08-09 14:45:00,38.04,38.09,37.93,37.95,180436.4346976441,38.04,38.09,37.93,37.95,180436.4347
2005-08-09 14:50:00,37.94,38.0,37.68,37.72,270763.2178916513,37.94,38.0,37.68,37.72,270763.2179
2005-08-09 14:55:00,37.72,38.07,37.71,38.0,284116.8168494192,37.72,38.07,37.71,38.0,284116.8168
2005-08-09 15:00:00,38.0,38.01,37.83,37.85,128759.09238953426,38.0,38.01,37.83,37.85,128759.0924
2005-08-09 15:05:00,37.86,38.13,37.85,38.13,186624.6878731951,37.86,38.13,37.85,38.13,186624.6879
2005-08-09 15:10:00,38.12,38.23,38.06,38.08,157854.73889914234,38.12,38.23,38.06,38.08,157854.7389
2005-08-09 15:15:00,38.09,38.11,37.99,38.0,116491.15188361742,38.09,38.11,37.99,38.0,116491.1519
2005-08-09 15:20:00,38.0,38.03,37.95,38.01,89458.25643252634,38.0,38.03,37.95,38.01,89458.2564
2005-08-09 15:25:00,38.01,38.01,37.95,37.97,101183.36771251763,38.01,38.01,37.95,37.97,101183.3677
2005-08-09 15:30:00,37.98,37.98,37.75,37.78,277277.1686027576,37.98,37.98,37.75,37.78,277277.1686
2005-08-09 15:35:00,37.78,37.88,37.77,37.86,185539.02942134405,37.78,37.88,37.77,37.86,185539.0294
2005-08-09 15:40:00,37.86,37.91,37.81,37.9,161437.4117902508,37.86,37.91,37.81,37.9,161437.4118
2005-08-09 15:45:00,37.89,37.91,37.84,37.9,182607.75160134624,37.89,37.91,37.84,37.9,182607.7516
2005-08-09 15:50:00,37.9,38.01,37.9,37.99,229725.3284116817,37.9,38.01,37.9,37.99,229725.3284
2005-08-09 15:55:00,37.99,38.1,37.98,38.0,308544.13201606774,37.99,38.1,37.98,38.0,308544.132
2005-08-10 09:30:00,38.0,38.53,38.0,38.29,345022.25599826296,38.0,38.53,38.0,38.29,345022.256
2005-08-10 09:35:00,38.3,38.46,38.06,38.11,191727.28259689503,38.3,38.46,38.06,38.11,191727.2826
2005-08-10 09:40:00,38.09,38.11,37.88,37.88,216371.7294539138,38.09,38.11,37.88,37.88,216371.7295
2005-08-10 09:45:00,37.88,38.0,37.65,37.75,87069.80783845403,37.88,38.0,37.65,37.75,87069.8078
2005-08-10 09:50:00,37.74,38.04,37.59,37.7,239604.82032352625,37.74,38.04,37.59,37.7,239604.8203
2005-08-10 09:55:00,37.69,37.89,37.66,37.83,77733.14515253501,37.69,37.89,37.66,37.83,77733.1452
2005-08-10 10:00:00,37.81,37.99,37.72,37.99,77841.71099772012,37.81,37.99,37.72,37.99,77841.711
2005-08-10 10:05:00,37.97,37.99,37.78,37.83,92389.53425252416,37.97,37.99,37.78,37.83,92389.5343
2005-08-10 10:10:00,37.86,37.91,37.77,37.77,50917.38139181414,37.86,37.91,37.77,37.77,50917.3814
2005-08-10 10:15:00,37.77,37.85,37.58,37.69,172402.56215394638,37.77,37.85,37.58,37.69,172402.5622
2005-08-10 10:20:00,37.71,37.75,37.63,37.71,61773.965910324616,37.71,37.75,37.63,37.71,61773.9659
2005-08-10 10:25:00,37.73,37.73,37.63,37.67,33112.58278145696,37.73,37.73,37.63,37.67,33112.5828
2005-08-10 10:30:00,37.66,37.76,37.65,37.66,53957.22505699707,37.66,37.76,37.65,37.66,53957.2251
2005-08-10 10:35:00,37.66,37.69,37.63,37.65,41363.587015524914,37.66,37.69,37.63,37.65,41363.587
2005-08-10 10:40:00,37.66,37.81,37.66,37.71,69482.14091846705,37.66,37.81,37.66,37.71,69482.1409
2005-08-10 10:45:00,37.7,37.77,37.66,37.74,31701.22679405059,37.7,37.77,37.66,37.74,31701.2268
2005-08-10 10:50:00,37.75,37.76,37.65,37.67,27901.422212571924,37.75,37.76,37.65,37.67,27901.4222
2005-08-10 10:55:00,37.67,37.71,37.65,37.7,40495.06025404408,37.67,37.71,37.65,37.7,40495.0603
2005-08-10 11:00:00,37.7,37.7,37.66,37.66,32244.05601997612,37.7,37.7,37.66,37.66,32244.056
2005-08-10 11:05:00,37.66,37.7,37.58,37.63,170122.67940505917,37.66,37.7,37.58,37.63,170122.6794
2005-08-10 11:10:00,37.63,37.63,37.55,37.61,57105.63456736511,37.63,37.63,37.55,37.61,57105.6346
2005-08-10 11:15:00,37.62,37.62,37.52,37.54,79361.63283031159,37.62,37.62,37.52,37.54,79361.6328
2005-08-10 11:20:00,37.53,37.63,37.53,37.56,101943.32862881338,37.53,37.63,37.53,37.56,101943.3286
2005-08-10 11:25:00,37.56,37.6,37.56,37.59,39517.96764737814,37.56,37.6,37.56,37.59,39517.9676
2005-08-10 11:30:00,37.58,37.66,37.58,37.65,91086.7441103029,37.58,37.66,37.58,37.65,91086.7441
2005-08-10 11:35:00,37.65,37.69,37.63,37.65,79470.1986754967,37.65,37.69,37.63,37.65,79470.1987
2005-08-10 11:40:00,37.64,37.65,37.63,37.63,17153.403539246552,37.64,37.65,37.63,37.63,17153.4035
2005-08-10 11:45:00,37.64,37.65,37.64,37.65,22798.827488872,37.64,37.65,37.64,37.65,22798.8275
2005-08-10 11:50:00,37.65,37.69,37.63,37.69,20844.642275540114,37.65,37.69,37.63,37.69,20844.6423
2005-08-10 11:55:00,37.69,37.7,37.63,37.63,28444.25143849745,37.69,37.7,37.63,37.63,28444.2514
2005-08-10 12:00:00,37.63,37.66,37.63,37.65,17804.798610357182,37.63,37.66,37.63,37.65,17804.7986
2005-08-10 12:05:00,37.64,37.65,37.61,37.61,12376.506351101943,37.64,37.65,37.61,37.61,12376.5064
2005-08-10 12:10:00,37.63,37.65,37.61,37.63,26490.066225165563,37.63,37.65,37.61,37.63,26490.0662
2005-08-10 12:15:00,37.64,37.65,37.63,37.64,22255.99826294648,37.64,37.65,37.63,37.64,22255.9983
2005-08-10 12:20:00,37.63,37.65,37.63,37.63,20953.20812072522,37.63,37.65,37.63,37.63,20953.2081
2005-08-10 12:25:00,37.63,37.74,37.63,37.7,42014.98208663554,37.63,37.74,37.63,37.7,42014.9821
2005-08-10 12:30:00,37.7,37.71,37.63,37.65,46140.484203669526,37.7,37.71,37.63,37.65,46140.4842
2005-08-10 12:35:00,37.65,37.71,37.64,37.71,48637.49864292693,37.65,37.71,37.64,37.71,48637.4986
2005-08-10 12:40:00,37.71,37.71,37.65,37.69,45271.95744218869,37.71,37.71,37.65,37.69,45271.9574
2005-08-10 12:45:00,37.67,37.71,37.65,37.71,38432.30919552709,37.67,37.71,37.65,37.71,38432.3092
2005-08-10 12:50:00,37.71,37.72,37.67,37.72,19433.28628813376,37.71,37.72,37.67,37.72,19433.2863
2005-08-10 12:55:00,37.71,37.74,37.67,37.73,18347.627836282707,37.71,37.74,37.67,37.73,18347.6278
2005-08-10 13:00:00,37.72,37.82,37.71,37.8,50483.11801107372,37.72,37.82,37.71,37.8,50483.118
2005-08-10 13:05:00,37.8,37.9,37.69,37.69,78818.80360438606,37.8,37.9,37.69,37.69,78818.8036
2005-08-10 13:10:00,37.69,37.74,37.68,37.72,38106.61165997177,37.69,37.74,37.68,37.72,38106.6117
2005-08-10 13:15:00,37.72,37.75,37.69,37.75,27467.158831831508,37.72,37.75,37.69,37.75,27467.1588
2005-08-10 13:20:00,37.74,37.75,37.71,37.71,17696.232765172077,37.74,37.75,37.71,37.71,17696.2328
2005-08-10 13:25:00,37.71,37.8,37.71,37.77,53957.22505699707,37.71,37.8,37.71,37.77,53957.2251
2005-08-10 13:30:00,37.77,37.78,37.74,37.77,43969.16729996744,37.77,37.78,37.74,37.77,43969.1673
2005-08-10 13:35:00,37.77,37.8,37.75,37.77,49397.45955922267,37.77,37.8,37.75,37.77,49397.4596
2005-08-10 13:40:00,37.77,37.79,37.74,37.77,23015.95917924221,37.77,37.79,37.74,37.77,23015.9592
2005-08-10 13:45:00,37.77,37.77,37.75,37.75,26924.329605905983,37.77,37.77,37.75,37.75,26924.3296
2005-08-10 13:50:00,37.75,37.81,37.75,37.77,41689.28455108023,37.75,37.81,37.75,37.77,41689.2846
2005-08-10 13:55:00,37.77,37.82,37.77,37.77,32895.45109108675,37.77,37.82,37.77,37.77,32895.4511
2005-08-10 14:00:00,37.77,37.79,37.76,37.77,30724.13418738465,37.77,37.79,37.76,37.77,30724.1342
2005-08-10 14:05:00,37.77,37.77,37.74,37.76,54282.92259255239,37.77,37.77,37.74,37.76,54282.9226
2005-08-10 14:10:00,37.75,37.76,37.7,37.75,68070.7849310607,37.75,37.76,37.7,37.75,68070.7849
2005-08-10 14:15:00,37.75,37.76,37.74,37.74,19867.549668874173,37.75,37.76,37.74,37.74,19867.5497
2005-08-10 14:20:00,37.74,37.75,37.72,37.74,33872.54369775269,37.74,37.75,37.72,37.74,33872.5437
2005-08-10 14:25:00,37.74,37.84,37.71,37.82,68613.61415698621,37.74,37.84,37.71,37.82,68613.6142
2005-08-10 14:30:00,37.82,37.84,37.77,37.77,45597.654977744,37.82,37.84,37.77,37.77,45597.655
2005-08-10 14:35:00,37.77,37.85,37.77,37.81,57865.59548366084,37.77,37.85,37.77,37.81,57865.5955
2005-08-10 14:40:00,37.83,37.88,37.8,37.87,47117.57681033547,37.83,37.88,37.8,37.87,47117.5768
2005-08-10 14:45:00,37.86,37.87,37.79,37.8,31484.09510368038,37.86,37.87,37.79,37.8,31484.0951
2005-08-10 14:50:00,37.8,37.83,37.8,37.8,16502.008468135926,37.8,37.83,37.8,37.8,16502.0085
2005-08-10 14:55:00,37.8,37.81,37.77,37.78,46791.87927478016,37.8,37.81,37.77,37.78,46791.8793
2005-08-10 15:00:00,37.78,37.78,37.76,37.77,69482.14091846705,37.78,37.78,37.76,37.77,69482.1409
2005-08-10 15:05:00,37.77,37.83,37.76,37.82,76430.35501031375,37.77,37.83,37.76,37.82,76430.355
2005-08-10 15:10:00,37.82,37.82,37.76,37.77,38649.4408858973,37.82,37.82,37.76,37.77,38649.4409
2005-08-10 15:15:00,37.77,37.79,37.76,37.77,43752.03560959722,37.77,37.79,37.76,37.77,43752.0356
2005-08-10 15:20:00,37.78,37.79,37.77,37.77,69047.87753772663,37.78,37.79,37.77,37.77,69047.8775
2005-08-10 15:25:00,37.77,37.87,37.77,37.87,71327.76028661383,37.77,37.87,37.77,37.87,71327.7603
2005-08-10 15:30:00,37.86,37.98,37.77,37.98,144284.00825100424,37.86,37.98,37.77,37.98,144284.0083
2005-08-10 15:35:00,37.98,38.04,37.93,37.99,113885.5715991749,37.98,38.04,37.93,37.99,113885.5716
2005-08-10 15:40:00,37.99,38.0,37.93,37.95,103028.98708066445,37.99,38.0,37.93,37.95,103028.9871
2005-08-10 15:45:00,37.94,38.02,37.94,37.98,147432.4177613723,37.94,38.02,37.94,37.98,147432.4178
2005-08-10 15:50:00,37.98,38.03,37.95,37.98,130604.71175768104,37.98,38.03,37.95,37.98,130604.7118
2005-08-10 15:55:00,37.98,38.13,37.97,38.01,252741.2875909239,37.98,38.13,37.97,38.01,252741.2876
2005-08-11 09:30:00,37.84,37.94,37.68,37.86,111822.8205406579,37.84,37.94,37.68,37.86,111822.8205
2005-08-11 09:35:00,37.86,37.96,37.83,37.9,49614.59124959288,37.86,37.96,37.83,37.9,49614.5912
2005-08-11 09:40:00,37.88,37.99,37.88,37.92,41146.45532515471,37.88,37.99,37.88,37.92,41146.4553
2005-08-11 09:45:00,37.92,37.98,37.84,37.93,45054.82575181848,37.92,37.98,37.84,37.93,45054.8258
2005-08-11 09:50:00,37.91,37.95,37.88,37.93,50157.4204755184,37.91,37.95,37.88,37.93,50157.4205
2005-08-11 09:55:00,37.9,37.96,37.9,37.92,39083.70426663772,37.9,37.96,37.9,37.92,39083.7043
2005-08-11 10:00:00,37.95,38.18,37.94,38.09,67202.25816957986,37.95,38.18,37.94,38.09,67202.2582
2005-08-11 10:05:00,38.07,38.11,37.89,38.04,39192.27011182282,38.07,38.11,37.89,38.04,39192.2701
2005-08-11 10:10:00,38.04,38.13,38.0,38.08,36478.1239821952,38.04,38.13,38.0,38.08,36478.124
2005-08-11 10:15:00,38.09,38.23,38.09,38.22,29855.60742590381,38.09,38.23,38.09,38.22,29855.6074
2005-08-11 10:20:00,38.19,38.32,38.13,38.32,45163.39159700358,38.19,38.32,38.13,38.32,45163.3916
2005-08-11 10:25:00,38.24,38.49,38.23,38.47,87504.07121919445,38.24,38.49,38.23,38.47,87504.0712
2005-08-11 10:30:00,38.46,38.5,38.4,38.4,57431.33210292042,38.46,38.5,38.4,38.4,57431.3321
2005-08-11 10:35:00,38.4,38.44,38.35,38.4,31809.792639235697,38.4,38.44,38.35,38.4,31809.7926
2005-08-11 10:40:00,38.39,38.39,38.31,38.38,16176.31093258061,38.39,38.39,38.31,38.38,16176.3109
2005-08-11 10:45:00,38.38,38.38,38.25,38.26,18347.627836282707,38.38,38.38,38.25,38.26,18347.6278
2005-08-11 10:50:00,38.27,38.35,38.27,38.27,21713.169037020954,38.27,38.35,38.27,38.27,21713.169
2005-08-11 10:55:00,38.29,38.36,38.28,38.35,22798.827488872,38.29,38.36,38.28,38.35,22798.8275
2005-08-11 11:00:00,38.35,38.49,38.35,38.43,39409.40180219303,38.35,38.49,38.35,38.43,39409.4018
2005-08-11 11:05:00,38.43,38.45,38.33,38.37,39735.09933774835,38.43,38.45,38.33,38.37,39735.0993
2005-08-11 11:10:00,38.38,38.38,38.21,38.25,45163.39159700358,38.38,38.38,38.21,38.25,45163.3916
2005-08-11 11:15:00,38.23,38.25,38.18,38.18,16393.44262295082,38.23,38.25,38.18,38.18,16393.4426
2005-08-11 11:20:00,38.19,38.24,38.19,38.21,16719.140158506136,38.19,38.24,38.19,38.21,16719.1402
2005-08-11 11:25:00,38.21,38.27,38.17,38.23,28552.817283682554,38.21,38.27,38.17,38.23,28552.8173
2005-08-11 11:30:00,38.23,38.23,38.14,38.16,19324.72044294865,38.23,38.23,38.14,38.16,19324.7204
2005-08-11 11:35:00,38.15,38.23,38.13,38.21,44077.73314515254,38.15,38.23,38.13,38.21,44077.7331
2005-08-11 11:40:00,38.19,38.27,38.19,38.23,23667.35425035284,38.19,38.27,38.19,38.23,23667.3543
2005-08-11 11:45:00,38.23,38.27,38.21,38.24,28661.38312886766,38.23,38.27,38.21,38.24,28661.3831
2005-08-11 11:50:00,38.23,38.23,38.2,38.23,9553.79437628922,38.23,38.23,38.2,38.23,9553.7944
2005-08-11 11:55:00,38.23,38.23,38.22,38.22,4451.199652589296,38.23,38.23,38.22,38.22,4451.1997
2005-08-11 12:00:00,38.23,38.24,38.19,38.24,12050.80881554663,38.23,38.24,38.19,38.24,12050.8088
2005-08-11 12:05:00,38.23,38.27,38.22,38.27,30724.13418738465,38.23,38.27,38.22,38.27,30724.1342
2005-08-11 12:10:00,38.26,38.27,38.22,38.23,10313.755292584952,38.26,38.27,38.22,38.23,10313.7553
2005-08-11 12:15:00,38.23,38.23,38.14,38.18,28987.08066442297,38.23,38.23,38.14,38.18,28987.0807
2005-08-11 12:20:00,38.2,38.28,38.17,38.23,30072.73911627402,38.2,38.28,38.17,38.23,30072.7391
2005-08-11 12:25:00,38.23,38.23,38.12,38.14,50591.68385625882,38.23,38.23,38.12,38.14,50591.6839
2005-08-11 12:30:00,38.13,38.19,38.1,38.11,26381.50037998045,38.13,38.19,38.1,38.11,26381.5004
2005-08-11 12:35:00,38.12,38.15,38.11,38.13,18781.891217023127,38.12,38.15,38.11,38.13,18781.8912
2005-08-11 12:40:00,38.15,38.15,38.09,38.15,27684.29052220172,38.15,38.15,38.09,38.15,27684.2905
2005-08-11 12:45:00,38.15,38.26,38.15,38.2,27032.895451091088,38.15,38.26,38.15,38.2,27032.8955
2005-08-11 12:50:00,38.2,38.2,38.14,38.17,9119.5309955488,38.2,38.2,38.14,38.17,9119.531
2005-08-11 12:55:00,38.16,38.2,38.15,38.18,9553.79437628922,38.16,38.2,38.15,38.18,9553.7944
2005-08-11 13:00:00,38.17,38.21,38.15,38.17,23667.35425035284,38.17,38.21,38.15,38.17,23667.3543
2005-08-11 13:05:00,38.16,38.21,38.16,38.21,14982.086635544458,38.16,38.21,38.16,38.21,14982.0866
2005-08-11 13:10:00,38.21,38.23,38.19,38.19,21170.33981109543,38.21,38.23,38.19,38.19,21170.3398
2005-08-11 13:15:00,38.19,38.2,38.11,38.18,22038.86657257627,38.19,38.2,38.11,38.18,22038.8666
2005-08-11 13:20:00,38.17,38.23,38.16,38.22,7382.477472587125,38.17,38.23,38.16,38.22,7382.4775
2005-08-11 13:25:00,38.23,38.28,38.23,38.27,21821.73488220606,38.23,38.28,38.23,38.27,21821.7349
2005-08-11 13:30:00,38.27,38.28,38.21,38.21,22255.99826294648,38.27,38.28,38.21,38.21,22255.9983
2005-08-11 13:35:00,38.22,38.27,38.19,38.21,18673.325371838026,38.22,38.27,38.19,38.21,18673.3254
2005-08-11 13:40:00,38.2,38.23,38.16,38.19,14764.95494517425,38.2,38.23,38.16,38.19,14764.9549
2005-08-11 13:45:00,38.18,38.24,38.18,38.22,17370.535229616762,38.18,38.24,38.18,38.22,17370.5352
2005-08-11 13:50:00,38.23,38.27,38.21,38.24,6839.648246661601,38.23,38.27,38.21,38.24,6839.6482
2005-08-11 13:55:00,38.26,38.28,38.26,38.27,21713.169037020954,38.26,38.28,38.26,38.27,21713.169
2005-08-11 14:00:00,38.28,38.28,38.24,38.24,14439.257409618936,38.28,38.28,38.24,38.24,14439.2574
2005-08-11 14:05:00,38.26,38.27,38.24,38.26,16176.31093258061,38.26,38.27,38.24,38.26,16176.3109
2005-08-11 14:10:00,38.26,38.26,38.17,38.23,46466.18173922484,38.26,38.26,38.17,38.23,46466.1817
2005-08-11 14:15:00,38.23,38.25,38.2,38.23,42449.24546737597,38.23,38.25,38.2,38.23,42449.2455
2005-08-11 14:20:00,38.23,38.24,38.19,38.24,31158.39756812507,38.23,38.24,38.19,38.24,31158.3976
2005-08-11 14:25:00,38.24,38.32,38.23,38.3,140701.33535989578,38.24,38.32,38.23,38.3,140701.3354
2005-08-11 14:30:00,38.29,38.44,38.28,38.38,48637.49864292693,38.29,38.44,38.28,38.38,48637.4986
2005-08-11 14:35:00,38.38,38.4,38.3,38.35,30507.00249701444,38.38,38.4,38.3,38.35,30507.0025
2005-08-11 14:40:00,38.35,38.36,38.33,38.35,19758.98382368907,38.35,38.36,38.33,38.35,19758.9838
2005-08-11 14:45:00,38.35,38.38,38.33,38.35,34198.241233308,38.35,38.38,38.33,38.35,34198.2412
2005-08-11 14:50:00,38.37,38.41,38.36,38.38,83921.39832808598,38.37,38.41,38.36,38.38,83921.3983
2005-08-11 14:55:00,38.38,38.38,38.32,38.32,23124.52502442732,38.38,38.38,38.32,38.32,23124.525
2005-08-11 15:00:00,38.34,38.35,38.3,38.3,37672.34827923135,38.34,38.35,38.3,38.3,37672.3483
2005-08-11 15:05:00,38.3,38.33,38.23,38.3,29638.4757355336,38.3,38.33,38.23,38.3,29638.4757
2005-08-11 15:10:00,38.31,38.4,38.27,38.38,25838.671154054937,38.31,38.4,38.27,38.38,25838.6712
2005-08-11 15:15:00,38.38,38.45,38.38,38.43,49831.72293996309,38.38,38.45,38.38,38.43,49831.7229
2005-08-11 15:20:00,38.43,38.43,38.36,38.37,42123.54793182065,38.43,38.43,38.36,38.37,42123.5479
2005-08-11 15:25:00,38.38,38.4,38.33,38.35,38866.57257626751,38.38,38.4,38.33,38.35,38866.5726
2005-08-11 15:30:00,38.35,38.39,38.35,38.38,40495.06025404408,38.35,38.39,38.35,38.38,40495.0603
2005-08-11 15:35:00,38.39,38.45,38.39,38.45,67745.08739550538,38.39,38.45,38.39,38.45,67745.0874
2005-08-11 15:40:00,38.45,38.48,38.44,38.47,66550.86309846923,38.45,38.48,38.44,38.47,66550.8631
2005-08-11 15:45:00,38.47,38.51,38.47,38.47,79035.93529475627,38.47,38.51,38.47,38.47,79035.9353
2005-08-11 15:50:00,38.48,38.51,38.44,38.44,76430.35501031375,38.48,38.51,38.44,38.44,76430.355
2005-08-11 15:55:00,38.45,38.49,38.43,38.46,95755.0754532624,38.45,38.49,38.43,38.46,95755.0755
2005-08-12 09:30:00,38.29,38.38,38.23,38.24,79687.3303658669,38.29,38.38,38.23,38.24,79687.3304
2005-08-12 09:35:00,38.26,38.26,38.22,38.23,67745.08739550538,38.26,38.26,38.22,38.23,67745.0874
2005-08-12 09:40:00,38.25,38.32,38.19,38.24,47768.9718814461,38.25,38.32,38.19,38.24,47768.9719
2005-08-12 09:45:00,38.23,38.39,38.23,38.23,72521.98458364999,38.23,38.39,38.23,38.23,72521.9846
2005-08-12 09:50:00,38.23,38.35,38.21,38.32,74801.8673325372,38.23,38.35,38.21,38.32,74801.8673
2005-08-12 09:55:00,38.32,38.35,38.27,38.29,14439.257409618936,38.32,38.35,38.27,38.29,14439.2574
2005-08-12 10:00:00,38.28,38.28,38.08,38.21,59494.08316143741,38.28,38.28,38.08,38.21,59494.0832
2005-08-12 10:05:00,38.2,38.25,38.18,38.22,28878.51481923787,38.2,38.25,38.18,38.22,28878.5148
2005-08-12 10:10:00,38.2,38.29,38.2,38.24,21930.300727391164,38.2,38.29,38.2,38.24,21930.3007
2005-08-12 10:15:00,38.25,38.27,38.17,38.23,18999.022907393333,38.25,38.27,38.17,38.23,18999.0229
2005-08-12 10:20:00,38.23,38.36,38.23,38.35,39083.70426663772,38.23,38.36,38.23,38.35,39083.7043
2005-08-12 10:25:00,38.35,38.41,38.32,38.41,21713.169037020954,38.35,38.41,38.32,38.41,21713.169
2005-08-12 10:30:00,38.41,38.48,38.36,38.48,73499.07719031593,38.41,38.48,38.36,38.48,73499.0772
2005-08-12 10:35:00,38.48,38.56,38.44,38.5,80664.42297253285,38.48,38.56,38.44,38.5,80664.423
2005-08-12 10:40:00,38.5,38.53,38.44,38.45,137010.0966236022,38.5,38.53,38.44,38.45,137010.0966
2005-08-12 10:45:00,38.43,38.46,38.35,38.38,27901.422212571924,38.43,38.46,38.35,38.38,27901.4222
2005-08-12 10:50:00,38.36,38.41,38.25,38.35,39409.40180219303,38.36,38.41,38.25,38.35,39409.4018
2005-08-12 10:55:00,38.35,38.35,38.23,38.28,39083.70426663772,38.35,38.35,38.23,38.28,39083.7043
2005-08-12 11:00:00,38.26,38.32,38.26,38.32,14222.125719248725,38.26,38.32,38.26,38.32,14222.1257
2005-08-12 11:05:00,38.32,38.32,38.27,38.32,61882.53175550972,38.32,38.32,38.27,38.32,61882.5318
2005-08-12 11:10:00,38.33,38.36,38.32,38.35,98469.22158289002,38.33,38.36,38.32,38.35,98469.2216
2005-08-12 11:15:00,38.38,38.4,38.35,38.35,34198.241233308,38.38,38.4,38.35,38.35,34198.2412
2005-08-12 11:20:00,38.35,38.37,38.32,38.32,19107.58875257844,38.35,38.37,38.32,38.32,19107.5888
2005-08-12 11:25:00,38.32,38.36,38.3,38.33,25730.10530886983,38.32,38.36,38.3,38.33,25730.1053
2005-08-12 11:30:00,38.32,38.34,38.3,38.33,46683.31342959505,38.32,38.34,38.3,38.33,46683.3134
2005-08-12 11:35:00,38.33,38.36,38.32,38.33,21713.169037020954,38.33,38.36,38.32,38.33,21713.169
2005-08-12 11:40:00,38.33,38.35,38.3,38.34,40820.7577895994,38.33,38.35,38.3,38.34,40820.7578
2005-08-12 11:45:00,38.34,38.35,38.18,38.18,52003.03984366518,38.34,38.35,38.18,38.18,52003.0398
2005-08-12 11:50:00,38.19,38.23,38.0,38.11,61231.13668439909,38.19,38.23,38.0,38.11,61231.1367
2005-08-12 11:55:00,38.1,38.13,38.06,38.1,23015.95917924221,38.1,38.13,38.06,38.1,23015.9592
2005-08-12 12:00:00,38.1,38.15,38.09,38.15,42449.24546737597,38.1,38.15,38.09,38.15,42449.2455
2005-08-12 12:05:00,38.15,38.17,38.12,38.14,42340.67962219086,38.15,38.17,38.12,38.14,42340.6796
2005-08-12 12:10:00,38.13,38.15,38.13,38.13,19867.549668874173,38.13,38.15,38.13,38.13,19867.5497
2005-08-12 12:15:00,38.13,38.14,38.12,38.13,18890.45706220823,38.13,38.14,38.12,38.13,18890.4571
2005-08-12 12:20:00,38.13,38.14,38.12,38.13,38866.57257626751,38.13,38.14,38.12,38.13,38866.5726
2005-08-12 12:25:00,38.13,38.32,38.12,38.12,114754.09836065574,38.13,38.32,38.12,38.12,114754.0984
2005-08-12 12:30:00,38.12,38.16,38.12,38.12,36912.38736293562,38.12,38.16,38.12,38.12,36912.3874
2005-08-12 12:35:00,38.12,38.16,38.12,38.12,27032.895451091088,38.12,38.16,38.12,38.12,27032.8955
2005-08-12 12:40:00,38.12,38.13,38.11,38.12,36478.1239821952,38.12,38.13,38.11,38.12,36478.124
2005-08-12 12:45:00,38.12,38.22,38.12,38.13,38106.61165997177,38.12,38.22,38.12,38.13,38106.6117
2005-08-12 12:50:00,38.13,38.14,38.04,38.04,103463.25046140484,38.13,38.14,38.04,38.04,103463.2505
2005-08-12 12:55:00,38.04,38.1,38.04,38.04,24970.144392574097,38.04,38.1,38.04,38.04,24970.1444
2005-08-12 13:00:00,38.05,38.06,38.03,38.04,23775.920095537946,38.05,38.06,38.03,38.04,23775.9201
2005-08-12 13:05:00,38.04,38.05,38.04,38.04,18021.930300727392,38.04,38.05,38.04,38.04,18021.9303
2005-08-12 13:10:00,38.04,38.09,37.94,38.04,97492.12897622408,38.04,38.09,37.94,38.04,97492.129
2005-08-12 13:15:00,38.04,38.09,38.02,38.09,33546.84616219738,38.04,38.09,38.02,38.09,33546.8462
2005-08-12 13:20:00,38.09,38.1,38.04,38.08,59819.780696992726,38.09,38.1,38.04,38.08,59819.7807
2005-08-12 13:25:00,38.08,38.09,38.05,38.05,17479.101074801867,38.08,38.09,38.05,38.05,17479.1011
2005-08-12 13:30:00,38.06,38.07,38.01,38.07,83052.87156660514,38.06,38.07,38.01,38.07,83052.8716
2005-08-12 13:35:00,38.05,38.06,38.02,38.05,76213.22331994354,38.05,38.06,38.02,38.05,76213.2233
2005-08-12 13:40:00,38.05,38.07,38.03,38.06,30289.87080664423,38.05,38.07,38.03,38.06,30289.8708
2005-08-12 13:45:00,38.07,38.08,38.03,38.04,24753.012702203887,38.07,38.08,38.03,38.04,24753.0127
2005-08-12 13:50:00,38.04,38.06,38.03,38.06,22147.43241776137,38.04,38.06,38.03,38.06,22147.4324
2005-08-12 13:55:00,38.07,38.09,38.04,38.04,24427.31516664857,38.07,38.09,38.04,38.04,24427.3152
2005-08-12 14:00:00,38.04,38.09,38.01,38.06,55911.41027032895,38.04,38.09,38.01,38.06,55911.4103
2005-08-12 14:05:00,38.06,38.09,38.04,38.04,25295.84192812941,38.06,38.09,38.04,38.04,25295.8419
2005-08-12 14:10:00,38.05,38.09,38.04,38.07,36043.860601454784,38.05,38.09,38.04,38.07,36043.8606
2005-08-12 14:15:00,38.07,38.12,38.06,38.11,26490.066225165563,38.07,38.12,38.06,38.11,26490.0662
2005-08-12 14:20:00,38.1,38.2,38.07,38.11,52871.56660514602,38.1,38.2,38.07,38.11,52871.5666
2005-08-12 14:25:00,38.15,38.16,38.14,38.15,9770.92606665943,38.15,38.16,38.14,38.15,9770.9261
2005-08-12 14:30:00,38.14,38.23,38.13,38.23,23558.788405167736,38.14,38.23,38.13,38.23,23558.7884
2005-08-12 14:35:00,38.24,38.26,38.14,38.14,32461.187710346327,38.24,38.26,38.14,38.14,32461.1877
2005-08-12 14:40:00,38.14,38.15,38.07,38.11,37129.51905330584,38.14,38.15,38.07,38.11,37129.5191
2005-08-12 14:45:00,38.09,38.12,38.06,38.07,15090.652480729565,38.09,38.12,38.06,38.07,15090.6525
2005-08-12 14:50:00,38.07,38.14,38.05,38.05,24210.18347627836,38.07,38.14,38.05,38.05,24210.1835
2005-08-12 14:55:00,38.04,38.15,38.04,38.12,73281.94549994572,38.04,38.15,38.04,38.12,73281.9455
2005-08-12 15:00:00,38.12,38.12,38.12,38.12,9770.92606665943,38.12,38.12,38.12,38.12,9770.9261
2005-08-12 15:05:00,38.12,38.14,38.11,38.12,46683.31342959505,38.12,38.14,38.11,38.12,46683.3134
2005-08-12 15:10:00,38.12,38.12,38.09,38.11,17261.969384431657,38.12,38.12,38.09,38.11,17261.9694
2005-08-12 15:15:00,38.12,38.14,38.12,38.13,26490.066225165563,38.12,38.14,38.12,38.13,26490.0662
2005-08-12 15:20:00,38.12,38.3,38.1,38.22,117033.98110954296,38.12,38.3,38.1,38.22,117033.9811
2005-08-12 15:25:00,38.21,38.29,38.2,38.28,44946.25990663337,38.21,38.29,38.2,38.28,44946.2599
2005-08-12 15:30:00,38.27,38.38,38.27,38.36,71762.02366735425,38.27,38.38,38.27,38.36,71762.0237
2005-08-12 15:35:00,38.35,38.44,38.35,38.43,83812.83248290088,38.35,38.44,38.35,38.43,83812.8325
2005-08-12 15:40:00,38.41,38.47,38.37,38.39,99772.01172511128,38.41,38.47,38.37,38.39,99772.0117
2005-08-12 15:45:00,38.38,38.38,38.27,38.27,57648.46379329063,38.38,38.38,38.27,38.27,57648.4638
2005-08-12 15:50:00,38.27,38.28,38.21,38.23,72196.28704809467,38.27,38.28,38.21,38.23,72196.287
2005-08-12 15:55:00,38.23,38.34,38.22,38.34,172402.56215394638,38.23,38.34,38.22,38.34,172402.5622
2005-08-15 09:30:00,38.14,38.3,38.1,38.14,114645.53251547064,38.14,38.3,38.1,38.14,114645.5325
2005-08-15 09:35:00,38.14,38.2,38.14,38.17,72304.85289327978,38.14,38.2,38.14,38.17,72304.8529
2005-08-15 09:40:00,38.17,38.17,38.0,38.08,54608.6201281077,38.17,38.17,38.0,38.08,54608.6201
2005-08-15 09:45:00,38.08,38.2,38.07,38.2,22798.827488872,38.08,38.2,38.07,38.2,22798.8275
2005-08-15 09:50:00,38.21,38.21,38.11,38.12,22473.12995331669,38.21,38.21,38.11,38.12,22473.13
2005-08-15 09:55:00,38.11,38.23,38.1,38.2,24753.012702203887,38.11,38.23,38.1,38.2,24753.0127
2005-08-15 10:00:00,38.19,38.2,38.08,38.17,33981.1095429378,38.19,38.2,38.08,38.17,33981.1095
2005-08-15 10:05:00,38.16,38.19,38.08,38.13,24535.88101183368,38.16,38.19,38.08,38.13,24535.881
2005-08-15 10:10:00,38.12,38.12,38.09,38.09,28769.948974052764,38.12,38.12,38.09,38.09,28769.949
2005-08-15 10:15:00,38.09,38.09,38.0,38.0,30398.43665182933,38.09,38.09,38.0,38.0,30398.4367
2005-08-15 10:20:00,38.0,38.02,37.99,38.0,39083.70426663772,38.0,38.02,37.99,38.0,39083.7043
2005-08-15 10:25:00,38.0,38.0,37.92,37.99,31266.96341331017,38.0,38.0,37.92,37.99,31266.9634
2005-08-15 10:30:00,37.99,38.09,37.99,38.03,35609.597220714364,37.99,38.09,37.99,38.03,35609.5972
2005-08-15 10:35:00,38.03,38.1,37.98,38.08,51568.77646292477,38.03,38.1,37.98,38.08,51568.7765
2005-08-15 10:40:00,38.08,38.14,38.06,38.06,26490.066225165563,38.08,38.14,38.06,38.06,26490.0662
2005-08-15 10:45:00,38.07,38.11,38.07,38.09,16936.271848876346,38.07,38.11,38.07,38.09,16936.2718
2005-08-15 10:50:00,38.1,38.13,38.09,38.13,8793.833459993486,38.1,38.13,38.09,38.13,8793.8335
2005-08-15 10:55:00,38.13,38.21,38.08,38.21,19541.85213331886,38.13,38.21,38.08,38.21,19541.8521
2005-08-15 11:00:00,38.21,38.28,38.14,38.14,16827.70600369124,38.21,38.28,38.14,38.14,16827.706
2005-08-15 11:05:00,38.14,38.24,38.14,38.19,14764.95494517425,38.14,38.24,38.14,38.19,14764.9549
2005-08-15 11:10:00,38.19,38.21,38.19,38.19,3039.8436651829334,38.19,38.21,38.19,38.19,3039.8437
2005-08-15 11:15:00,38.2,38.2,38.15,38.15,8468.135924438173,38.2,38.2,38.15,38.15,8468.1359
2005-08-15 11:20:00,38.16,38.16,38.15,38.15,33438.28031701227,38.16,38.16,38.15,38.15,33438.2803
2005-08-15 11:25:00,38.16,38.23,38.15,38.22,17696.232765172077,38.16,38.23,38.15,38.22,17696.2328
2005-08-15 11:30:00,38.22,38.24,38.21,38.24,19867.549668874173,38.22,38.24,38.21,38.24,19867.5497
2005-08-15 11:35:00,38.24,38.26,38.23,38.23,12593.638041472152,38.24,38.26,38.23,38.23,12593.638
2005-08-15 11:40:00,38.23,38.24,38.2,38.2,4668.3313429595055,38.23,38.24,38.2,38.2,4668.3313
2005-08-15 11:45:00,38.21,38.29,38.2,38.28,8576.701769623276,38.21,38.29,38.2,38.28,8576.7018
2005-08-15 11:50:00,38.29,38.36,38.29,38.32,26815.76376072088,38.29,38.36,38.29,38.32,26815.7638
2005-08-15 11:55:00,38.34,38.35,38.3,38.3,7925.306698512648,38.34,38.35,38.3,38.3,7925.3067
2005-08-15 12:00:00,38.27,38.32,38.26,38.32,4234.067962219086,38.27,38.32,38.26,38.32,4234.068
2005-08-15 12:05:00,38.32,38.41,38.32,38.39,18673.325371838026,38.32,38.41,38.32,38.39,18673.3254
2005-08-15 12:10:00,38.42,38.47,38.35,38.46,21387.47150146564,38.42,38.47,38.35,38.46,21387.4715
2005-08-15 12:15:00,38.46,38.54,38.46,38.54,36803.82151775052,38.46,38.54,38.46,38.54,36803.8215
2005-08-15 12:20:00,38.54,38.63,38.52,38.6,46791.87927478016,38.54,38.63,38.52,38.6,46791.8793
2005-08-15 12:25:00,38.6,38.75,38.6,38.71,82727.17403104983,38.6,38.75,38.6,38.71,82727.174
2005-08-15 12:30:00,38.7,38.76,38.64,38.68,56671.37118662469,38.7,38.76,38.64,38.68,56671.3712
2005-08-15 12:35:00,38.67,38.76,38.65,38.66,54717.185973292806,38.67,38.76,38.65,38.66,54717.186
2005-08-15 12:40:00,38.66,38.69,38.6,38.61,24318.749321463467,38.66,38.69,38.6,38.61,24318.7493
2005-08-15 12:45:00,38.62,38.63,38.51,38.54,27467.158831831508,38.62,38.63,38.51,38.54,27467.1588
2005-08-15 12:50:00,38.54,38.59,38.51,38.55,17370.535229616762,38.54,38.59,38.51,38.55,17370.5352
2005-08-15 12:55:00,38.55,38.58,38.54,38.58,8033.872543697753,38.55,38.58,38.54,38.58,8033.8725
2005-08-15 13:00:00,38.57,38.6,38.57,38.59,9228.096840733906,38.57,38.6,38.57,38.59,9228.0968
2005-08-15 13:05:00,38.6,38.6,38.54,38.57,23124.52502442732,38.6,38.6,38.54,38.57,23124.525
2005-08-15 13:10:00,38.55,38.59,38.55,38.58,7925.306698512648,38.55,38.59,38.55,38.58,7925.3067
2005-08-15 13:15:00,38.58,38.61,38.58,38.6,10856.584518510475,38.58,38.61,38.58,38.6,10856.5845
2005-08-15 13:20:00,38.58,38.72,38.58,38.72,65682.33633698839,38.58,38.72,38.58,38.72,65682.3363
2005-08-15 13:25:00,38.7,38.73,38.68,38.71,42232.11377700576,38.7,38.73,38.68,38.71,42232.1138
2005-08-15 13:30:00,38.71,38.82,38.7,38.73,76538.92085549886,38.71,38.82,38.7,38.73,76538.9209
2005-08-15 13:35:00,38.76,38.78,38.69,38.71,47334.70850070568,38.76,38.78,38.69,38.71,47334.7085
2005-08-15 13:40:00,38.76,38.76,38.65,38.68,41037.889479969606,38.76,38.76,38.65,38.68,41037.8895
2005-08-15 13:45:00,38.7,38.79,38.7,38.76,32678.319400716537,38.7,38.79,38.7,38.76,32678.3194
2005-08-15 13:50:00,38.77,38.77,38.72,38.73,11507.979589621104,38.77,38.77,38.72,38.73,11507.9796
2005-08-15 13:55:00,38.72,38.77,38.7,38.7,11616.54543480621,38.72,38.77,38.7,38.7,11616.5454
2005-08-15 14:00:00,38.7,38.71,38.68,38.69,15742.04755184019,38.7,38.71,38.68,38.69,15742.0476
2005-08-15 14:05:00,38.7,38.71,38.66,38.67,15199.218325914668,38.7,38.71,38.66,38.67,15199.2183
2005-08-15 14:10:00,38.66,38.67,38.58,38.61,103788.94799696017,38.66,38.67,38.58,38.61,103788.948
2005-08-15 14:15:00,38.61,38.61,38.51,38.57,38432.30919552709,38.61,38.61,38.51,38.57,38432.3092
2005-08-15 14:20:00,38.57,38.58,38.48,38.55,19433.28628813376,38.57,38.58,38.48,38.55,19433.2863
2005-08-15 14:25:00,38.54,38.61,38.52,38.59,507111.0628596244,38.54,38.61,38.52,38.59,507111.0629
2005-08-15 14:30:00,38.61,38.61,38.51,38.58,48963.19617848225,38.61,38.61,38.51,38.58,48963.1962
2005-08-15 14:35:00,38.58,38.6,38.55,38.59,24427.31516664857,38.58,38.6,38.55,38.59,24427.3152
2005-08-15 14:40:00,38.58,38.58,38.46,38.46,17261.969384431657,38.58,38.58,38.46,38.46,17261.9694
2005-08-15 14:45:00,38.46,38.47,38.42,38.43,14222.125719248725,38.46,38.47,38.42,38.43,14222.1257
2005-08-15 14:50:00,38.43,38.55,38.42,38.55,61339.7025295842,38.43,38.55,38.42,38.55,61339.7025
2005-08-15 14:55:00,38.55,38.58,38.53,38.54,32786.88524590164,38.55,38.58,38.53,38.54,32786.8852
2005-08-15 15:00:00,38.55,38.59,38.52,38.53,31266.96341331017,38.55,38.59,38.52,38.53,31266.9634
2005-08-15 15:05:00,38.52,38.57,38.49,38.53,39409.40180219303,38.52,38.57,38.49,38.53,39409.4018
2005-08-15 15:10:00,38.54,38.6,38.48,38.5,63836.7169688416,38.54,38.6,38.48,38.5,63836.717
2005-08-15 15:15:00,38.5,38.5,38.47,38.47,67093.69232439475,38.5,38.5,38.47,38.47,67093.6923
2005-08-15 15:20:00,38.49,38.52,38.47,38.51,23558.788405167736,38.49,38.52,38.47,38.51,23558.7884
2005-08-15 15:25:00,38.51,38.52,38.47,38.49,48311.801107371626,38.51,38.52,38.47,38.49,48311.8011
2005-08-15 15:30:00,38.49,38.54,38.47,38.49,74476.16979698188,38.49,38.54,38.47,38.49,74476.1698
2005-08-15 15:35:00,38.49,38.5,38.4,38.42,59385.51731625231,38.49,38.5,38.4,38.42,59385.5173
2005-08-15 15:40:00,38.41,38.42,38.38,38.41,55694.27857995874,38.41,38.42,38.38,38.41,55694.2786
2005-08-15 15:45:00,38.41,38.46,38.4,38.43,36586.68982738031,38.41,38.46,38.4,38.43,36586.6898
2005-08-15 15:50:00,38.44,38.47,38.42,38.47,67093.69232439475,38.44,38.47,38.42,38.47,67093.6923
2005-08-15 15:55:00,38.47,38.5,38.43,38.43,118879.60047768972,38.47,38.5,38.43,38.43,118879.6005
2005-08-16 09:30:00,38.52,38.64,38.51,38.58,82510.04234067962,38.52,38.64,38.51,38.58,82510.0423
2005-08-16 09:35:00,38.58,38.64,38.47,38.47,38323.74335034198,38.58,38.64,38.47,38.47,38323.7434
2005-08-16 09:40:00,38.49,38.69,38.47,38.69,42557.81131256107,38.49,38.69,38.47,38.69,42557.8113
2005-08-16 09:45:00,38.69,38.69,38.59,38.6,86635.54445771361,38.69,38.69,38.59,38.6,86635.5445
2005-08-16 09:50:00,38.59,38.68,38.58,38.58,36695.25567256541,38.59,38.68,38.58,38.58,36695.2557
2005-08-16 09:55:00,38.59,38.59,38.56,38.59,23341.65671479753,38.59,38.59,38.56,38.59,23341.6567
2005-08-16 10:00:00,38.59,38.59,38.51,38.51,20518.944739984803,38.59,38.59,38.51,38.51,20518.9447
2005-08-16 10:05:00,38.51,38.59,38.47,38.52,33655.41200738248,38.51,38.59,38.47,38.52,33655.412
2005-08-16 10:10:00,38.52,38.53,38.28,38.28,33004.01693627185,38.52,38.53,38.28,38.28,33004.0169
2005-08-16 10:15:00,38.28,38.3,38.23,38.27,43534.90391922701,38.28,38.3,38.23,38.27,43534.9039
2005-08-16 10:20:00,38.28,38.32,38.25,38.31,38106.61165997177,38.28,38.32,38.25,38.31,38106.6117
2005-08-16 10:25:00,38.3,38.32,38.27,38.31,29421.344045163394,38.3,38.32,38.27,38.31,29421.344
2005-08-16 10:30:00,38.29,38.32,38.06,38.12,45706.22082292911,38.29,38.32,38.06,38.12,45706.2208
2005-08-16 10:35:00,38.13,38.27,38.12,38.15,23341.65671479753,38.13,38.27,38.12,38.15,23341.6567
2005-08-16 10:40:00,38.14,38.17,38.08,38.1,28444.25143849745,38.14,38.17,38.08,38.1,28444.2514
2005-08-16 10:45:00,38.1,38.1,37.95,37.95,50591.68385625882,38.1,38.1,37.95,37.95,50591.6839
2005-08-16 10:50:00,37.95,38.03,37.9,37.92,48094.669417001416,37.95,38.03,37.9,37.92,48094.6694
2005-08-16 10:55:00,37.92,37.92,37.73,37.86,117359.67864509826,37.92,37.92,37.73,37.86,117359.6786
2005-08-16 11:00:00,37.85,37.9,37.81,37.88,63185.32189773097,37.85,37.9,37.81,37.88,63185.3219
2005-08-16 11:05:00,37.87,37.88,37.86,37.88,28878.51481923787,37.87,37.88,37.86,37.88,28878.5148
2005-08-16 11:10:00,37.89,37.99,37.89,37.95,58516.99055477147,37.89,37.99,37.89,37.95,58516.9906
2005-08-16 11:15:00,37.96,38.06,37.92,38.06,23775.920095537946,37.96,38.06,37.92,38.06,23775.9201
2005-08-16 11:20:00,38.06,38.2,38.02,38.16,61773.965910324616,38.06,38.2,38.02,38.16,61773.9659
2005-08-16 11:25:00,38.15,38.21,38.12,38.21,36803.82151775052,38.15,38.21,38.12,38.21,36803.8215
2005-08-16 11:30:00,38.21,38.22,38.16,38.16,28227.11974812724,38.21,38.22,38.16,38.16,28227.1197
2005-08-16 11:35:00,38.16,38.17,38.12,38.16,14982.086635544458,38.16,38.17,38.12,38.16,14982.0866
2005-08-16 11:40:00,38.17,38.17,38.13,38.14,9010.965150363696,38.17,38.17,38.13,38.14,9010.9652
2005-08-16 11:45:00,38.14,38.16,38.12,38.13,5102.5947236999245,38.14,38.16,38.12,38.13,5102.5947
2005-08-16 11:50:00,38.14,38.23,38.12,38.19,21713.169037020954,38.14,38.23,38.12,38.19,21713.169
2005-08-16 11:55:00,38.19,38.23,38.16,38.23,18999.022907393333,38.19,38.23,38.16,38.23,18999.0229
2005-08-16 12:00:00,38.23,38.25,38.16,38.16,131256.10682879167,38.23,38.25,38.16,38.16,131256.1068
2005-08-16 12:05:00,38.17,38.25,38.16,38.23,30181.304961459125,38.17,38.25,38.16,38.23,30181.305
2005-08-16 12:10:00,38.23,38.28,38.18,38.26,45597.654977744,38.23,38.28,38.18,38.26,45597.655
2005-08-16 12:15:00,38.26,38.26,38.21,38.25,13570.730648138097,38.26,38.26,38.21,38.25,13570.7306
2005-08-16 12:20:00,38.25,38.25,38.17,38.21,30181.304961459125,38.25,38.25,38.17,38.21,30181.305
2005-08-16 12:25:00,38.21,38.26,38.2,38.26,13027.901422212572,38.21,38.26,38.2,38.26,13027.9014
2005-08-16 12:30:00,38.26,38.32,38.24,38.3,29747.041580718706,38.26,38.32,38.24,38.3,29747.0416
2005-08-16 12:35:00,38.3,38.31,38.27,38.31,12376.506351101943,38.3,38.31,38.27,38.31,12376.5064
2005-08-16 12:40:00,38.3,38.31,38.26,38.28,10205.189447399847,38.3,38.31,38.26,38.28,10205.1894
2005-08-16 12:45:00,38.3,38.36,38.27,38.36,23233.09086961242,38.3,38.36,38.27,38.36,23233.0909
2005-08-16 12:50:00,38.36,38.36,38.34,38.35,35283.89968515905,38.36,38.36,38.34,38.35,35283.8997
2005-08-16 12:55:00,38.35,38.36,38.31,38.35,20410.37889479969,38.35,38.36,38.31,38.35,20410.3789
2005-08-16 13:00:00,38.35,38.36,38.34,38.36,13245.033112582782,38.35,38.36,38.34,38.36,13245.0331
2005-08-16 13:05:00,38.37,38.38,38.34,38.35,9879.491911844534,38.37,38.38,38.34,38.35,9879.4919
2005-08-16 13:10:00,38.35,38.37,38.35,38.37,7925.306698512648,38.35,38.37,38.35,38.37,7925.3067
2005-08-16 13:15:00,38.37,38.38,38.34,38.35,9662.360221474324,38.37,38.38,38.34,38.35,9662.3602
2005-08-16 13:20:00,38.35,38.37,38.35,38.35,17370.535229616762,38.35,38.37,38.35,38.35,17370.5352
2005-08-16 13:25:00,38.35,38.35,38.23,38.25,13896.42818369341,38.35,38.35,38.23,38.25,13896.4282
2005-08-16 13:30:00,38.25,38.25,38.18,38.25,20736.07643035501,38.25,38.25,38.18,38.25,20736.0764
2005-08-16 13:35:00,38.25,38.25,38.21,38.23,15199.218325914668,38.25,38.25,38.21,38.23,15199.2183
2005-08-16 13:40:00,38.23,38.23,38.2,38.23,9010.965150363696,38.23,38.23,38.2,38.23,9010.9652
2005-08-16 13:45:00,38.23,38.25,38.19,38.24,7599.609162957334,38.23,38.25,38.19,38.24,7599.6092
2005-08-16 13:50:00,38.24,38.24,38.18,38.19,20518.944739984803,38.24,38.24,38.18,38.19,20518.9447
2005-08-16 13:55:00,38.2,38.23,38.05,38.07,21713.169037020954,38.2,38.23,38.05,38.07,21713.169
2005-08-16 14:00:00,38.07,38.11,38.05,38.1,9010.965150363696,38.07,38.11,38.05,38.1,9010.9652
2005-08-16 14:05:00,38.08,38.16,38.06,38.09,26707.197915535773,38.08,38.16,38.06,38.09,26707.1979
2005-08-16 14:10:00,38.14,38.14,37.9,37.96,62859.62436217566,38.14,38.14,37.9,37.96,62859.6244
2005-08-16 14:15:00,37.96,38.01,37.88,37.88,28987.08066442297,37.96,38.01,37.88,37.88,28987.0807
2005-08-16 14:20:00,37.89,37.96,37.88,37.92,41689.28455108023,37.89,37.96,37.88,37.92,41689.2846
2005-08-16 14:25:00,37.93,37.97,37.91,37.94,29312.77819997829,37.93,37.97,37.91,37.94,29312.7782
2005-08-16 14:30:00,37.97,38.03,37.95,38.0,24861.578547388992,37.97,38.03,37.95,38.0,24861.5785
2005-08-16 14:35:00,38.0,38.04,37.98,38.01,33112.58278145696,38.0,38.04,37.98,38.01,33112.5828
2005-08-16 14:40:00,38.01,38.1,38.01,38.07,14873.520790359353,38.01,38.1,38.01,38.07,14873.5208
2005-08-16 14:45:00,38.06,38.07,38.01,38.02,11616.54543480621,38.06,38.07,38.01,38.02,11616.5454
2005-08-16 14:50:00,38.01,38.02,37.99,38.01,20518.944739984803,38.01,38.02,37.99,38.01,20518.9447
2005-08-16 14:55:00,38.01,38.01,37.99,38.0,19758.98382368907,38.01,38.01,37.99,38.0,19758.9838
2005-08-16 15:00:00,38.0,38.01,37.97,38.0,18021.930300727392,38.0,38.01,37.97,38.0,18021.9303
2005-08-16 15:05:00,38.0,38.1,38.0,38.01,24535.88101183368,38.0,38.1,38.0,38.01,24535.881
2005-08-16 15:10:00,38.01,38.01,38.0,38.0,9553.79437628922,38.01,38.01,38.0,38.0,9553.7944
2005-08-16 15:15:00,38.0,38.0,37.91,37.91,33981.1095429378,38.0,38.0,37.91,37.91,33981.1095
2005-08-16 15:20:00,37.91,37.93,37.78,37.8,60688.307458473566,37.91,37.93,37.78,37.8,60688.3075
2005-08-16 15:25:00,37.79,37.83,37.78,37.8,35609.597220714364,37.79,37.83,37.78,37.8,35609.5972
2005-08-16 15:30:00,37.8,37.85,37.78,37.82,72413.41873846488,37.8,37.85,37.78,37.82,72413.4187
2005-08-16 15:35:00,37.82,37.83,37.78,37.8,46140.484203669526,37.82,37.83,37.78,37.8,46140.4842
2005-08-16 15:40:00,37.8,37.88,37.79,37.85,41580.71870589512,37.8,37.88,37.79,37.85,41580.7187
2005-08-16 15:45:00,37.85,37.86,37.79,37.81,40060.79687330366,37.85,37.86,37.79,37.81,40060.7969
2005-08-16 15:50:00,37.81,37.85,37.81,37.83,48094.669417001416,37.81,37.85,37.81,37.83,48094.6694
2005-08-16 15:55:00,37.83,37.85,37.81,37.85,122245.14167842796,37.83,37.85,37.81,37.85,122245.1417
2005-08-17 09:30:00,37.77,37.83,37.65,37.83,117576.81033546849,37.77,37.83,37.65,37.83,117576.8103
2005-08-17 09:35:00,37.84,37.87,37.74,37.77,45054.82575181848,37.84,37.87,37.74,37.77,45054.8258
2005-08-17 09:40:00,37.77,37.78,37.74,37.76,33872.54369775269,37.77,37.78,37.74,37.76,33872.5437
2005-08-17 09:45:00,37.76,37.97,37.76,37.97,38540.87504071219,37.76,37.97,37.76,37.97,38540.875
2005-08-17 09:50:00,37.94,37.97,37.8,37.82,25512.97361849962,37.94,37.97,37.8,37.82,25512.9736
2005-08-17 09:55:00,37.82,37.86,37.77,37.83,15307.784171099773,37.82,37.86,37.77,37.83,15307.7842
2005-08-17 10:00:00,37.84,37.84,37.73,37.73,25295.84192812941,37.84,37.84,37.73,37.73,25295.8419
2005-08-17 10:05:00,37.73,37.77,37.65,37.71,45054.82575181848,37.73,37.77,37.65,37.71,45054.8258
2005-08-17 10:10:00,37.71,37.74,37.65,37.71,20627.510585169905,37.71,37.74,37.65,37.71,20627.5106
2005-08-17 10:15:00,37.71,37.73,37.65,37.65,56671.37118662469,37.71,37.73,37.65,37.65,56671.3712
2005-08-17 10:20:00,37.65,37.65,37.53,37.6,35392.465530344154,37.65,37.65,37.53,37.6,35392.4655
2005-08-17 10:25:00,37.58,37.58,37.52,37.53,20301.8130496146,37.58,37.58,37.52,37.53,20301.813
2005-08-17 10:30:00,37.52,37.52,37.3,37.4,75670.39409401802,37.52,37.52,37.3,37.4,75670.3941
2005-08-17 10:35:00,37.38,37.63,37.35,37.53,62208.22929106504,37.38,37.63,37.35,37.53,62208.2293
2005-08-17 10:40:00,37.52,37.68,37.52,37.53,21170.33981109543,37.52,37.68,37.52,37.53,21170.3398
2005-08-17 10:45:00,37.52,37.55,37.41,37.5,54065.790902182176,37.52,37.55,37.41,37.5,54065.7909
2005-08-17 10:50:00,37.5,37.52,37.38,37.5,31266.96341331017,37.5,37.52,37.38,37.5,31266.9634
2005-08-17 10:55:00,37.5,37.53,37.46,37.47,30289.87080664423,37.5,37.53,37.46,37.47,30289.8708
2005-08-17 11:00:00,37.47,37.63,37.44,37.58,56779.93703180979,37.47,37.63,37.44,37.58,56779.937
2005-08-17 11:05:00,37.58,37.78,37.56,37.67,66225.16556291391,37.58,37.78,37.56,37.67,66225.1656
2005-08-17 11:10:00,37.67,37.91,37.63,37.88,82944.30572142004,37.67,37.91,37.63,37.88,82944.3057
2005-08-17 11:15:00,37.88,37.94,37.86,37.9,61339.7025295842,37.88,37.94,37.86,37.9,61339.7025
2005-08-17 11:20:00,37.9,37.93,37.81,37.82,63076.75605254587,37.9,37.93,37.81,37.82,63076.7561
2005-08-17 11:25:00,37.82,37.83,37.75,37.75,31918.3584844208,37.82,37.83,37.75,37.75,31918.3585
2005-08-17 11:30:00,37.74,37.74,37.64,37.71,37020.95320812073,37.74,37.74,37.64,37.71,37020.9532
2005-08-17 11:35:00,37.71,37.72,37.66,37.67,20627.510585169905,37.71,37.72,37.66,37.67,20627.5106
2005-08-17 11:40:00,37.67,37.73,37.63,37.71,11507.979589621104,37.67,37.73,37.63,37.71,11507.9796
2005-08-17 11:45:00,37.74,37.77,37.74,37.77,5102.5947236999245,37.74,37.77,37.74,37.77,5102.5947
2005-08-17 11:50:00,37.77,37.88,37.76,37.88,24644.446857018786,37.77,37.88,37.76,37.88,24644.4469
2005-08-17 11:55:00,37.88,37.88,37.76,37.82,40603.62609922919,37.88,37.88,37.76,37.82,40603.6261
2005-08-17 12:00:00,37.75,37.85,37.75,37.81,36586.68982738031,37.75,37.85,37.75,37.81,36586.6898
2005-08-17 12:05:00,37.8,37.82,37.73,37.75,29095.64650960808,37.8,37.82,37.73,37.75,29095.6465
2005-08-17 12:10:00,37.73,37.74,37.7,37.71,10096.623602214744,37.73,37.74,37.7,37.71,10096.6236
2005-08-17 12:15:00,37.71,37.77,37.7,37.76,17479.101074801867,37.71,37.77,37.7,37.76,17479.1011
2005-08-17 12:20:00,37.76,37.92,37.75,37.92,62099.66344587993,37.76,37.92,37.75,37.92,62099.6634
2005-08-17 12:25:00,37.92,37.92,37.86,37.88,29529.9098903485,37.92,37.92,37.86,37.88,29529.9099
2005-08-17 12:30:00,37.88,37.98,37.88,37.94,93909.45608511564,37.88,37.98,37.88,37.94,93909.4561
2005-08-17 12:35:00,37.95,38.05,37.95,38.05,63945.28281402671,37.95,38.05,37.95,38.05,63945.2828
2005-08-17 12:40:00,38.04,38.04,37.89,38.0,43860.60145478233,38.04,38.04,37.89,38.0,43860.6015
2005-08-17 12:45:00,37.99,38.0,37.98,37.98,18347.627836282707,37.99,38.0,37.98,37.98,18347.6278
2005-08-17 12:50:00,37.98,37.99,37.98,37.98,4451.199652589296,37.98,37.99,37.98,37.98,4451.1997
2005-08-17 12:55:00,37.98,37.99,37.95,37.96,11073.716208880687,37.98,37.99,37.95,37.96,11073.7162
2005-08-17 13:00:00,37.96,37.96,37.88,37.88,16719.140158506136,37.96,37.96,37.88,37.88,16719.1402
2005-08-17 13:05:00,37.89,37.92,37.88,37.9,17370.535229616762,37.89,37.92,37.88,37.9,17370.5352
2005-08-17 13:10:00,37.9,37.92,37.9,37.9,6622.516556291391,37.9,37.92,37.9,37.9,6622.5166
2005-08-17 13:15:00,37.91,37.94,37.9,37.93,18781.891217023127,37.91,37.94,37.9,37.93,18781.8912
2005-08-17 13:20:00,37.93,37.95,37.92,37.95,12159.374660731732,37.93,37.95,37.92,37.95,12159.3747
2005-08-17 13:25:00,37.94,37.97,37.94,37.94,27792.85636738682,37.94,37.97,37.94,37.94,27792.8564
2005-08-17 13:30:00,37.96,37.96,37.88,37.92,29964.173271088915,37.96,37.96,37.88,37.92,29964.1733
2005-08-17 13:35:00,37.92,37.92,37.88,37.92,37129.51905330584,37.92,37.92,37.88,37.92,37129.5191
2005-08-17 13:40:00,37.92,37.92,37.75,37.75,68830.74584735642,37.92,37.92,37.75,37.75,68830.7458
2005-08-17 13:45:00,37.77,37.79,37.68,37.69,67310.82401476496,37.77,37.79,37.68,37.69,67310.824
2005-08-17 13:50:00,37.69,37.69,37.68,37.69,19976.11551405928,37.69,37.69,37.68,37.69,19976.1155
2005-08-17 13:55:00,37.7,37.71,37.69,37.71,30289.87080664423,37.7,37.71,37.69,37.71,30289.8708
2005-08-17 14:00:00,37.69,37.71,37.68,37.69,11942.242970361523,37.69,37.71,37.68,37.69,11942.243
2005-08-17 14:05:00,37.68,37.69,37.55,37.55,39843.66518293345,37.68,37.69,37.55,37.55,39843.6652
2005-08-17 14:10:00,37.56,37.59,37.52,37.58,38758.0067310824,37.56,37.59,37.52,37.58,38758.0067
2005-08-17 14:15:00,37.62,37.69,37.62,37.68,93258.061014005,37.62,37.69,37.62,37.68,93258.061
2005-08-17 14:20:00,37.67,37.68,37.63,37.67,19758.98382368907,37.67,37.68,37.63,37.67,19758.9838
2005-08-17 14:25:00,37.67,37.69,37.6,37.68,36478.1239821952,37.67,37.69,37.6,37.68,36478.124
2005-08-17 14:30:00,37.69,37.73,37.69,37.71,85767.01769623277,37.69,37.73,37.69,37.71,85767.0177
2005-08-17 14:35:00,37.69,37.72,37.66,37.71,17370.535229616762,37.69,37.72,37.66,37.71,17370.5352
2005-08-17 14:40:00,37.72,37.73,37.57,37.62,47334.70850070568,37.72,37.73,37.57,37.62,47334.7085
2005-08-17 14:45:00,37.63,37.65,37.58,37.65,24535.88101183368,37.63,37.65,37.58,37.65,24535.881
2005-08-17 14:50:00,37.63,37.72,37.58,37.62,53197.264140701336,37.63,37.72,37.58,37.62,53197.2641
2005-08-17 14:55:00,37.6,37.6,37.56,37.58,11725.111279991315,37.6,37.6,37.56,37.58,11725.1113
2005-08-17 15:00:00,37.58,37.63,37.53,37.61,25295.84192812941,37.58,37.63,37.53,37.61,25295.8419
2005-08-17 15:05:00,37.6,37.65,37.59,37.61,19758.98382368907,37.6,37.65,37.59,37.61,19758.9838
2005-08-17 15:10:00,37.61,37.62,37.44,37.54,81641.51557919879,37.61,37.62,37.44,37.54,81641.5156
2005-08-17 15:15:00,37.54,37.64,37.54,37.63,44077.73314515254,37.54,37.64,37.54,37.63,44077.7331
2005-08-17 15:20:00,37.63,37.63,37.58,37.58,19216.154597763543,37.63,37.63,37.58,37.58,19216.1546
2005-08-17 15:25:00,37.58,37.59,37.53,37.54,31592.660948865487,37.58,37.59,37.53,37.54,31592.6609
2005-08-17 15:30:00,37.54,37.68,37.54,37.62,18999.022907393333,37.54,37.68,37.54,37.62,18999.0229
2005-08-17 15:35:00,37.61,37.64,37.59,37.61,24535.88101183368,37.61,37.64,37.59,37.61,24535.881
2005-08-17 15:40:00,37.61,37.63,37.58,37.58,23993.05178590816,37.61,37.63,37.58,37.58,23993.0518
2005-08-17 15:45:00,37.59,37.65,37.59,37.63,18999.022907393333,37.59,37.65,37.59,37.63,18999.0229
2005-08-17 15:50:00,37.63,37.65,37.6,37.6,31375.52925849528,37.63,37.65,37.6,37.6,31375.5293
2005-08-17 15:55:00,37.61,37.61,37.3,37.37,429052.2201715341,37.61,37.61,37.3,37.37,429052.2202
2005-08-18 09:30:00,37.42,37.55,37.18,37.18,95646.50960807732,37.42,37.55,37.18,37.18,95646.5096
2005-08-18 09:35:00,37.2,37.28,37.19,37.2,37563.782434046254,37.2,37.28,37.19,37.2,37563.7824
2005-08-18 09:40:00,37.2,37.42,37.2,37.42,29747.041580718706,37.2,37.42,37.2,37.42,29747.0416
2005-08-18 09:45:00,37.43,37.44,37.3,37.31,14222.125719248725,37.43,37.44,37.3,37.31,14222.1257
2005-08-18 09:50:00,37.31,37.36,37.29,37.36,19758.98382368907,37.31,37.36,37.29,37.36,19758.9838
2005-08-18 09:55:00,37.36,37.39,37.3,37.33,17044.837694061447,37.36,37.39,37.3,37.33,17044.8377
2005-08-18 10:00:00,37.37,37.41,37.32,37.4,30832.700032569755,37.37,37.41,37.32,37.4,30832.7
2005-08-18 10:05:00,37.44,37.55,37.42,37.42,51134.51308218435,37.44,37.55,37.42,37.42,51134.5131
2005-08-18 10:10:00,37.44,37.53,37.42,37.51,18999.022907393333,37.44,37.53,37.42,37.51,18999.0229
2005-08-18 10:15:00,37.47,37.57,37.44,37.52,28118.55390294213,37.47,37.57,37.44,37.52,28118.5539
2005-08-18 10:20:00,37.51,37.51,37.47,37.49,9445.228531104114,37.51,37.51,37.47,37.49,9445.2285
2005-08-18 10:25:00,37.49,37.49,37.42,37.42,24753.012702203887,37.49,37.49,37.42,37.42,24753.0127
2005-08-18 10:30:00,37.43,37.49,37.43,37.49,20844.642275540114,37.43,37.49,37.43,37.49,20844.6423
2005-08-18 10:35:00,37.49,37.49,37.41,37.44,24318.749321463467,37.49,37.49,37.41,37.44,24318.7493
2005-08-18 10:40:00,37.44,37.45,37.39,37.39,22147.43241776137,37.44,37.45,37.39,37.39,22147.4324
2005-08-18 10:45:00,37.39,37.4,37.32,37.34,19107.58875257844,37.39,37.4,37.32,37.34,19107.5888
2005-08-18 10:50:00,37.34,37.34,37.3,37.31,15199.218325914668,37.34,37.34,37.3,37.31,15199.2183
2005-08-18 10:55:00,37.33,37.37,37.3,37.37,24753.012702203887,37.33,37.37,37.3,37.37,24753.0127
2005-08-18 11:00:00,37.37,37.37,37.28,37.3,16502.008468135926,37.37,37.37,37.28,37.3,16502.0085
2005-08-18 11:05:00,37.3,37.4,37.27,37.37,96406.47052437304,37.3,37.4,37.27,37.37,96406.4705
2005-08-18 11:10:00,37.38,37.4,37.37,37.39,19324.72044294865,37.38,37.4,37.37,37.39,19324.7204
2005-08-18 11:15:00,37.39,37.44,37.38,37.44,30941.26587775486,37.39,37.44,37.38,37.44,30941.2659
2005-08-18 11:20:00,37.45,37.47,37.42,37.46,52980.132450331126,37.45,37.47,37.42,37.46,52980.1325
2005-08-18 11:25:00,37.44,37.51,37.44,37.44,41472.15286071002,37.44,37.51,37.44,37.44,41472.1529
2005-08-18 11:30:00,37.44,37.49,37.44,37.44,26815.76376072088,37.44,37.49,37.44,37.44,26815.7638
2005-08-18 11:35:00,37.44,37.48,37.35,37.36,21061.773965910324,37.44,37.48,37.35,37.36,21061.774
2005-08-18 11:40:00,37.36,37.4,37.35,37.35,14004.994028878516,37.36,37.4,37.35,37.35,14004.994
2005-08-18 11:45:00,37.36,37.38,37.34,37.37,9553.79437628922,37.36,37.38,37.34,37.37,9553.7944
2005-08-18 11:50:00,37.36,37.45,37.36,37.36,6296.819020736077,37.36,37.45,37.36,37.36,6296.819
2005-08-18 11:55:00,37.35,37.36,37.33,37.35,8359.570079253068,37.35,37.36,37.33,37.35,8359.5701
2005-08-18 12:00:00,37.35,37.43,37.34,37.37,13136.467267397677,37.35,37.43,37.34,37.37,13136.4673
2005-08-18 12:05:00,37.37,37.42,37.35,37.38,9662.360221474324,37.37,37.42,37.35,37.38,9662.3602
2005-08-18 12:10:00,37.39,37.46,37.39,37.44,12810.769731842363,37.39,37.46,37.39,37.44,12810.7697
2005-08-18 12:15:00,37.45,37.46,37.43,37.46,23558.788405167736,37.45,37.46,37.43,37.46,23558.7884
2005-08-18 12:20:00,37.46,37.54,37.43,37.53,22147.43241776137,37.46,37.54,37.43,37.53,22147.4324
2005-08-18 12:25:00,37.53,37.55,37.44,37.5,41146.45532515471,37.53,37.55,37.44,37.5,41146.4553
2005-08-18 12:30:00,37.51,37.61,37.51,37.56,40495.06025404408,37.51,37.61,37.51,37.56,40495.0603
2005-08-18 12:35:00,37.58,37.58,37.56,37.58,14222.125719248725,37.58,37.58,37.56,37.58,14222.1257
2005-08-18 12:40:00,37.58,37.6,37.56,37.56,6622.516556291391,37.58,37.6,37.56,37.56,6622.5166
2005-08-18 12:45:00,37.56,37.6,37.55,37.59,16502.008468135926,37.56,37.6,37.55,37.59,16502.0085
2005-08-18 12:50:00,37.6,37.6,37.53,37.54,14764.95494517425,37.6,37.6,37.53,37.54,14764.9549
2005-08-18 12:55:00,37.53,37.56,37.49,37.56,14656.389099989145,37.53,37.56,37.49,37.56,14656.3891
2005-08-18 13:00:00,37.53,37.6,37.53,37.59,13679.296493323202,37.53,37.6,37.53,37.59,13679.2965
2005-08-18 13:05:00,37.6,37.63,37.59,37.61,4125.502117033981,37.6,37.63,37.59,37.61,4125.5021
2005-08-18 13:10:00,37.59,37.61,37.56,37.56,27684.29052220172,37.59,37.61,37.56,37.56,27684.2905
2005-08-18 13:15:00,37.57,37.61,37.57,37.6,13462.164802952992,37.57,37.61,37.57,37.6,13462.1648
2005-08-18 13:20:00,37.6,37.76,37.58,37.73,40495.06025404408,37.6,37.76,37.58,37.73,40495.0603
2005-08-18 13:25:00,37.73,37.82,37.66,37.79,43969.16729996744,37.73,37.82,37.66,37.79,43969.1673
2005-08-18 13:30:00,37.82,37.88,37.77,37.88,43534.90391922701,37.82,37.88,37.77,37.88,43534.9039
2005-08-18 13:35:00,37.88,37.89,37.82,37.88,41363.587015524914,37.88,37.89,37.82,37.88,41363.587
2005-08-18 13:40:00,37.88,37.99,37.88,37.96,117576.81033546849,37.88,37.99,37.88,37.96,117576.8103
2005-08-18 13:45:00,37.96,37.98,37.91,37.95,72956.24796439041,37.96,37.98,37.91,37.95,72956.248
2005-08-18 13:50:00,37.96,37.99,37.72,37.96,160677.45087395507,37.96,37.99,37.72,37.96,160677.4509
2005-08-18 13:55:00,37.97,37.98,37.94,37.96,17261.969384431657,37.97,37.98,37.94,37.96,17261.9694
2005-08-18 14:00:00,37.97,37.98,37.93,37.96,14873.520790359353,37.97,37.98,37.93,37.96,14873.5208
2005-08-18 14:05:00,37.95,37.97,37.93,37.95,15850.613397025296,37.95,37.97,37.93,37.95,15850.6134
2005-08-18 14:10:00,37.96,37.96,37.92,37.94,19541.85213331886,37.96,37.96,37.92,37.94,19541.8521
2005-08-18 14:15:00,37.94,37.95,37.92,37.93,11616.54543480621,37.94,37.95,37.92,37.93,11616.5454
2005-08-18 14:20:00,37.94,37.95,37.9,37.93,42666.377157746174,37.94,37.95,37.9,37.93,42666.3772
2005-08-18 14:25:00,37.93,37.95,37.82,37.82,69916.40429920747,37.93,37.95,37.82,37.82,69916.4043
2005-08-18 14:30:00,37.82,37.87,37.67,37.84,58734.12224514168,37.82,37.87,37.67,37.84,58734.1222
2005-08-18 14:35:00,37.83,37.87,37.79,37.85,25078.7102377592,37.83,37.87,37.79,37.85,25078.7102
2005-08-18 14:40:00,37.85,37.85,37.76,37.76,15742.04755184019,37.85,37.85,37.76,37.76,15742.0476
2005-08-18 14:45:00,37.77,37.77,37.63,37.63,12050.80881554663,37.77,37.77,37.63,37.63,12050.8088
2005-08-18 14:50:00,37.64,37.67,37.58,37.65,30615.568342199545,37.64,37.67,37.58,37.65,30615.5683
2005-08-18 14:55:00,37.65,37.65,37.61,37.61,13245.033112582782,37.65,37.65,37.61,37.61,13245.0331
2005-08-18 15:00:00,37.6,37.6,37.58,37.58,28118.55390294213,37.6,37.6,37.58,37.58,28118.5539
2005-08-18 15:05:00,37.59,37.59,37.54,37.56,20301.8130496146,37.59,37.59,37.54,37.56,20301.813
2005-08-18 15:10:00,37.56,37.63,37.55,37.59,21821.73488220606,37.56,37.63,37.55,37.59,21821.7349
2005-08-18 15:15:00,37.59,37.59,37.48,37.53,24427.31516664857,37.59,37.59,37.48,37.53,24427.3152
2005-08-18 15:20:00,37.53,37.54,37.47,37.5,23558.788405167736,37.53,37.54,37.47,37.5,23558.7884
2005-08-18 15:25:00,37.51,37.51,37.48,37.49,14764.95494517425,37.51,37.51,37.48,37.49,14764.9549
2005-08-18 15:30:00,37.48,37.53,37.48,37.48,21170.33981109543,37.48,37.53,37.48,37.48,21170.3398
2005-08-18 15:35:00,37.5,37.54,37.49,37.53,20844.642275540114,37.5,37.54,37.49,37.53,20844.6423
2005-08-18 15:40:00,37.53,37.6,37.53,37.59,48528.93279774183,37.53,37.6,37.53,37.59,48528.9328
2005-08-18 15:45:00,37.59,37.63,37.58,37.58,37238.08489849094,37.59,37.63,37.58,37.58,37238.0849
2005-08-18 15:50:00,37.58,37.58,37.46,37.49,29964.173271088915,37.58,37.58,37.46,37.49,29964.1733
2005-08-18 15:55:00,37.5,37.51,37.38,37.38,54717.185973292806,37.5,37.51,37.38,37.38,54717.186
2005-08-19 09:30:00,37.19,37.4,37.18,37.4,545434.8062099663,37.19,37.4,37.18,37.4,545434.8062
2005-08-19 09:35:00,37.39,37.54,37.39,37.54,32135.49017479101,37.39,37.54,37.39,37.54,32135.4902
2005-08-19 09:40:00,37.56,37.67,37.46,37.53,67853.65324069049,37.56,37.67,37.46,37.53,67853.6532
2005-08-19 09:45:00,37.54,37.64,37.47,37.49,15090.652480729565,37.54,37.64,37.47,37.49,15090.6525
2005-08-19 09:50:00,37.49,37.55,37.48,37.5,10205.189447399847,37.49,37.55,37.48,37.5,10205.1894
2005-08-19 09:55:00,37.5,37.51,37.47,37.48,7491.043317772229,37.5,37.51,37.47,37.48,7491.0433
2005-08-19 10:00:00,37.47,37.5,37.39,37.4,31049.831722939965,37.47,37.5,37.39,37.4,31049.8317
2005-08-19 10:05:00,37.4,37.49,37.4,37.43,27032.895451091088,37.4,37.49,37.4,37.43,27032.8955
2005-08-19 10:10:00,37.44,37.46,37.4,37.42,13679.296493323202,37.44,37.46,37.4,37.42,13679.2965
2005-08-19 10:15:00,37.42,37.42,37.37,37.37,14982.086635544458,37.42,37.42,37.37,37.37,14982.0866
2005-08-19 10:20:00,37.38,37.48,37.37,37.44,14439.257409618936,37.38,37.48,37.37,37.44,14439.2574
2005-08-19 10:25:00,37.42,37.42,37.38,37.41,10639.452828140267,37.42,37.42,37.38,37.41,10639.4528
2005-08-19 10:30:00,37.41,37.44,37.38,37.4,10856.584518510475,37.41,37.44,37.38,37.4,10856.5845
2005-08-19 10:35:00,37.4,37.44,37.32,37.34,38866.57257626751,37.4,37.44,37.32,37.34,38866.5726
2005-08-19 10:40:00,37.33,37.35,37.31,37.32,17913.364455542287,37.33,37.35,37.31,37.32,17913.3645
2005-08-19 10:45:00,37.33,37.35,37.32,37.33,13245.033112582782,37.33,37.35,37.32,37.33,13245.0331
2005-08-19 10:50:00,37.33,37.33,37.25,37.27,28661.38312886766,37.33,37.33,37.25,37.27,28661.3831
2005-08-19 10:55:00,37.28,37.29,37.27,37.27,9119.5309955488,37.28,37.29,37.27,37.27,9119.531
2005-08-19 11:00:00,37.28,37.35,37.26,37.27,17044.837694061447,37.28,37.35,37.26,37.27,17044.8377
2005-08-19 11:05:00,37.27,37.31,37.23,37.25,14547.82325480404,37.27,37.31,37.23,37.25,14547.8233
2005-08-19 11:10:00,37.26,37.26,37.24,37.26,18130.496145912497,37.26,37.26,37.24,37.26,18130.4961
2005-08-19 11:15:00,37.26,37.27,37.2,37.2,53740.09336662686,37.26,37.27,37.2,37.2,53740.0934
2005-08-19 11:20:00,37.21,37.22,37.18,37.19,73173.37965476062,37.21,37.22,37.18,37.19,73173.3797
2005-08-19 11:25:00,37.19,37.21,37.13,37.14,31918.3584844208,37.19,37.21,37.13,37.14,31918.3585
2005-08-19 11:30:00,37.13,37.14,37.02,37.07,92389.53425252416,37.13,37.14,37.02,37.07,92389.5343
2005-08-19 11:35:00,37.07,37.1,37.07,37.09,47660.406036261,37.07,37.1,37.07,37.09,47660.406
2005-08-19 11:40:00,37.1,37.12,37.07,37.12,37346.65074367605,37.1,37.12,37.07,37.12,37346.6507
2005-08-19 11:45:00,37.12,37.12,37.09,37.12,19867.549668874173,37.12,37.12,37.09,37.12,19867.5497
2005-08-19 11:50:00,37.11,37.15,37.09,37.14,26707.197915535773,37.11,37.15,37.09,37.14,26707.1979
2005-08-19 11:55:00,37.14,37.14,37.08,37.09,18673.325371838026,37.14,37.14,37.08,37.09,18673.3254
2005-08-19 12:00:00,37.09,37.12,37.08,37.12,12050.80881554663,37.09,37.12,37.08,37.12,12050.8088
2005-08-19 12:05:00,37.12,37.12,37.07,37.11,23775.920095537946,37.12,37.12,37.07,37.11,23775.9201
2005-08-19 12:10:00,37.11,37.12,37.08,37.09,9770.92606665943,37.11,37.12,37.08,37.09,9770.9261
2005-08-19 12:15:00,37.1,37.11,37.07,37.11,27032.895451091088,37.1,37.11,37.07,37.11,27032.8955
2005-08-19 12:20:00,37.11,37.11,37.09,37.1,6731.082401476496,37.11,37.11,37.09,37.1,6731.0824
2005-08-19 12:25:00,37.11,37.11,37.06,37.06,28444.25143849745,37.11,37.11,37.06,37.06,28444.2514
2005-08-19 12:30:00,37.07,37.07,37.0,37.07,43752.03560959722,37.07,37.07,37.0,37.07,43752.0356
2005-08-19 12:35:00,37.07,37.1,37.07,37.09,19433.28628813376,37.07,37.1,37.07,37.09,19433.2863
2005-08-19 12:40:00,37.09,37.12,37.07,37.11,11942.242970361523,37.09,37.12,37.07,37.11,11942.243
2005-08-19 12:45:00,37.11,37.17,37.1,37.17,25295.84192812941,37.11,37.17,37.1,37.17,25295.8419
2005-08-19 12:50:00,37.17,37.19,37.15,37.19,7816.740853327544,37.17,37.19,37.15,37.19,7816.7409
2005-08-19 12:55:00,37.19,37.21,37.16,37.21,16393.44262295082,37.19,37.21,37.16,37.21,16393.4426
2005-08-19 13:00:00,37.21,37.23,37.18,37.23,15633.481706655088,37.21,37.23,37.18,37.23,15633.4817
2005-08-19 13:05:00,37.22,37.23,37.18,37.21,19867.549668874173,37.22,37.23,37.18,37.21,19867.5497
2005-08-19 13:10:00,37.2,37.24,37.18,37.18,22147.43241776137,37.2,37.24,37.18,37.18,22147.4324
2005-08-19 13:15:00,37.18,37.18,37.07,37.12,40060.79687330366,37.18,37.18,37.07,37.12,40060.7969
2005-08-19 13:20:00,37.13,37.15,37.12,37.14,29095.64650960808,37.13,37.15,37.12,37.14,29095.6465
2005-08-19 13:25:00,37.14,37.19,37.14,37.15,18673.325371838026,37.14,37.19,37.14,37.15,18673.3254
2005-08-19 13:30:00,37.16,37.2,37.16,37.18,13787.862338508306,37.16,37.2,37.16,37.18,13787.8623
2005-08-19 13:35:00,37.18,37.2,37.18,37.18,7708.175008142439,37.18,37.2,37.18,37.18,7708.175
2005-08-19 13:40:00,37.19,37.19,37.18,37.18,8793.833459993486,37.19,37.19,37.18,37.18,8793.8335
2005-08-19 13:45:00,37.18,37.19,37.17,37.18,8576.701769623276,37.18,37.19,37.17,37.18,8576.7018
2005-08-19 13:50:00,37.18,37.18,37.1,37.13,109434.3719465856,37.18,37.18,37.1,37.13,109434.3719
2005-08-19 13:55:00,37.18,37.18,37.18,37.18,4668.3313429595055,37.18,37.18,37.18,37.18,4668.3313
2005-08-19 14:00:00,37.18,37.21,37.17,37.17,16719.140158506136,37.18,37.21,37.17,37.17,16719.1402
2005-08-19 14:05:00,37.16,37.18,37.16,37.18,26598.632070350668,37.16,37.18,37.16,37.18,26598.6321
2005-08-19 14:10:00,37.18,37.18,37.13,37.17,36260.992291824994,37.18,37.18,37.13,37.17,36260.9923
2005-08-19 14:15:00,37.17,37.17,37.16,37.16,20844.642275540114,37.17,37.17,37.16,37.16,20844.6423
2005-08-19 14:20:00,37.16,37.18,37.13,37.16,43752.03560959722,37.16,37.18,37.13,37.16,43752.0356
2005-08-19 14:25:00,37.16,37.17,37.14,37.14,12159.374660731732,37.16,37.17,37.14,37.14,12159.3747
2005-08-19 14:30:00,37.15,37.16,37.13,37.16,70242.10183476278,37.15,37.16,37.13,37.16,70242.1018
2005-08-19 14:35:00,37.16,37.18,37.13,37.16,28769.948974052764,37.16,37.18,37.13,37.16,28769.949
2005-08-19 14:40:00,37.16,37.19,37.14,37.19,44729.12821626317,37.16,37.19,37.14,37.19,44729.1282
2005-08-19 14:45:00,37.19,37.19,37.1,37.17,29312.77819997829,37.19,37.19,37.1,37.17,29312.7782
2005-08-19 14:50:00,37.14,37.18,37.12,37.14,28987.08066442297,37.14,37.18,37.12,37.14,28987.0807
2005-08-19 14:55:00,37.15,37.18,37.06,37.06,59276.9514710672,37.15,37.18,37.06,37.06,59276.9515
2005-08-19 15:00:00,37.07,37.11,37.07,37.08,32786.88524590164,37.07,37.11,37.07,37.08,32786.8852
2005-08-19 15:05:00,37.09,37.14,37.09,37.13,40712.19194441429,37.09,37.14,37.09,37.13,40712.1919
2005-08-19 15:10:00,37.14,37.17,37.12,37.13,38323.74335034198,37.14,37.17,37.12,37.13,38323.7434
2005-08-19 15:15:00,37.14,37.16,37.12,37.14,20627.510585169905,37.14,37.16,37.12,37.14,20627.5106
2005-08-19 15:20:00,37.16,37.16,37.12,37.15,39300.83595700793,37.16,37.16,37.12,37.15,39300.836
2005-08-19 15:25:00,37.15,37.18,37.13,37.14,53197.264140701336,37.15,37.18,37.13,37.14,53197.2641
2005-08-19 15:30:00,37.14,37.15,37.11,37.11,38866.57257626751,37.14,37.15,37.11,37.11,38866.5726
2005-08-19 15:35:00,37.11,37.12,36.95,36.96,117033.98110954296,37.11,37.12,36.95,36.96,117033.9811
2005-08-19 15:40:00,36.97,37.01,36.96,37.01,61014.00499402888,36.97,37.01,36.96,37.01,61014.005
2005-08-19 15:45:00,37.01,37.02,37.0,37.0,33981.1095429378,37.01,37.02,37.0,37.0,33981.1095
2005-08-19 15:50:00,37.01,37.07,37.0,37.01,162305.93855173164,37.01,37.07,37.0,37.01,162305.9386
2005-08-19 15:55:00,37.0,37.09,36.98,37.07,163283.0311583976,37.0,37.09,36.98,37.07,163283.0312
2005-08-22 09:30:00,37.1,37.21,37.07,37.21,54391.48843773749,37.1,37.21,37.07,37.21,54391.4884
2005-08-22 09:35:00,37.2,37.42,37.2,37.42,22798.827488872,37.2,37.42,37.2,37.42,22798.8275
2005-08-22 09:40:00,37.41,37.42,37.34,37.34,33221.14862664206,37.41,37.42,37.34,37.34,33221.1486
2005-08-22 09:45:00,37.34,37.42,37.28,37.28,33004.01693627185,37.34,37.42,37.28,37.28,33004.0169
2005-08-22 09:50:00,37.26,37.29,37.11,37.21,38649.4408858973,37.26,37.29,37.11,37.21,38649.4409
2005-08-22 09:55:00,37.25,37.38,37.24,37.37,23884.48594072305,37.25,37.38,37.24,37.37,23884.4859
2005-08-22 10:00:00,37.36,37.53,37.36,37.47,55694.27857995874,37.36,37.53,37.36,37.47,55694.2786
2005-08-22 10:05:00,37.47,37.49,37.36,37.48,36803.82151775052,37.47,37.49,37.36,37.48,36803.8215
2005-08-22 10:10:00,37.48,37.53,37.37,37.43,44620.562371078064,37.48,37.53,37.37,37.43,44620.5624
2005-08-22 10:15:00,37.45,37.56,37.45,37.53,31701.22679405059,37.45,37.56,37.45,37.53,31701.2268
2005-08-22 10:20:00,37.53,37.55,37.48,37.5,18347.627836282707,37.53,37.55,37.48,37.5,18347.6278
2005-08-22 10:25:00,37.5,37.55,37.43,37.51,30181.304961459125,37.5,37.55,37.43,37.51,30181.305
2005-08-22 10:30:00,37.49,37.51,37.44,37.45,9879.491911844534,37.49,37.51,37.44,37.45,9879.4919
2005-08-22 10:35:00,37.45,37.58,37.44,37.58,53957.22505699707,37.45,37.58,37.44,37.58,53957.2251
2005-08-22 10:40:00,37.58,37.58,37.47,37.47,28009.98805775703,37.58,37.58,37.47,37.47,28009.9881
2005-08-22 10:45:00,37.46,37.51,37.45,37.51,5319.726414070134,37.46,37.51,37.45,37.51,5319.7264
2005-08-22 10:50:00,37.51,37.72,37.5,37.72,53957.22505699707,37.51,37.72,37.5,37.72,53957.2251
2005-08-22 10:55:00,37.72,37.84,37.68,37.77,78710.23775920096,37.72,37.84,37.68,37.77,78710.2378
2005-08-22 11:00:00,37.75,37.79,37.74,37.77,21930.300727391164,37.75,37.79,37.74,37.77,21930.3007
2005-08-22 11:05:00,37.76,37.77,37.68,37.71,32895.45109108675,37.76,37.77,37.68,37.71,32895.4511
2005-08-22 11:10:00,37.71,37.72,37.63,37.63,21496.037346650744,37.71,37.72,37.63,37.63,21496.0373
2005-08-22 11:15:00,37.63,37.69,37.54,37.58,25404.40777331452,37.63,37.69,37.54,37.58,25404.4078
2005-08-22 11:20:00,37.59,37.67,37.59,37.61,14004.994028878516,37.59,37.67,37.59,37.61,14004.994
2005-08-22 11:25:00,37.61,37.63,37.59,37.61,10639.452828140267,37.61,37.63,37.59,37.61,10639.4528
2005-08-22 11:30:00,37.61,37.61,37.49,37.53,18564.75952665292,37.61,37.61,37.49,37.53,18564.7595
2005-08-22 11:35:00,37.53,37.55,37.46,37.47,16284.876777765716,37.53,37.55,37.46,37.47,16284.8768
2005-08-22 11:40:00,37.46,37.53,37.46,37.51,11942.242970361523,37.46,37.53,37.46,37.51,11942.243
2005-08-22 11:45:00,37.5,37.52,37.47,37.5,9119.5309955488,37.5,37.52,37.47,37.5,9119.531
2005-08-22 11:50:00,37.52,37.53,37.35,37.39,14439.257409618936,37.52,37.53,37.35,37.39,14439.2574
2005-08-22 11:55:00,37.39,37.53,37.39,37.46,19758.98382368907,37.39,37.53,37.39,37.46,19758.9838
2005-08-22 12:00:00,37.44,37.44,37.22,37.26,37998.04581478667,37.44,37.44,37.22,37.26,37998.0458
2005-08-22 12:05:00,37.25,37.34,37.23,37.34,10313.755292584952,37.25,37.34,37.23,37.34,10313.7553
2005-08-22 12:10:00,37.33,37.33,37.19,37.22,15959.1792422104,37.33,37.33,37.19,37.22,15959.1792
2005-08-22 12:15:00,37.22,37.22,37.15,37.15,12810.769731842363,37.22,37.22,37.15,37.15,12810.7697
2005-08-22 12:20:00,37.17,37.2,37.15,37.16,17261.969384431657,37.17,37.2,37.15,37.16,17261.9694
2005-08-22 12:25:00,37.15,37.16,37.07,37.12,31918.3584844208,37.15,37.16,37.07,37.12,31918.3585
2005-08-22 12:30:00,37.11,37.11,37.0,37.02,35718.16306589947,37.11,37.11,37.0,37.02,35718.1631
2005-08-22 12:35:00,37.02,37.03,36.95,36.99,39409.40180219303,37.02,37.03,36.95,36.99,39409.4018
2005-08-22 12:40:00,36.99,37.0,36.95,36.96,28444.25143849745,36.99,37.0,36.95,36.96,28444.2514
2005-08-22 12:45:00,36.97,36.99,36.95,36.97,28118.55390294213,36.97,36.99,36.95,36.97,28118.5539
2005-08-22 12:50:00,36.99,37.1,36.97,37.08,39083.70426663772,36.99,37.1,36.97,37.08,39083.7043
2005-08-22 12:55:00,37.09,37.2,37.07,37.15,39735.09933774835,37.09,37.2,37.07,37.15,39735.0993
2005-08-22 13:00:00,37.15,37.18,37.15,37.15,10748.018673325372,37.15,37.18,37.15,37.15,10748.0187
2005-08-22 13:05:00,37.13,37.13,37.07,37.07,14439.257409618936,37.13,37.13,37.07,37.07,14439.2574
2005-08-22 13:10:00,37.07,37.09,37.01,37.06,10639.452828140267,37.07,37.09,37.01,37.06,10639.4528
2005-08-22 13:15:00,37.06,37.16,36.99,37.06,19758.98382368907,37.06,37.16,36.99,37.06,19758.9838
2005-08-22 13:20:00,37.07,37.17,37.07,37.14,21387.47150146564,37.07,37.17,37.07,37.14,21387.4715
2005-08-22 13:25:00,37.14,37.18,37.08,37.12,32026.924329605907,37.14,37.18,37.08,37.12,32026.9243
2005-08-22 13:30:00,37.12,37.13,37.08,37.12,62099.66344587993,37.12,37.13,37.08,37.12,62099.6634
2005-08-22 13:35:00,37.11,37.18,37.11,37.13,12810.769731842363,37.11,37.18,37.11,37.13,12810.7697
2005-08-22 13:40:00,37.12,37.2,37.12,37.17,9010.965150363696,37.12,37.2,37.12,37.17,9010.9652
2005-08-22 13:45:00,37.17,37.25,37.16,37.23,9336.662685919013,37.17,37.25,37.16,37.23,9336.6627
2005-08-22 13:50:00,37.24,37.28,37.24,37.28,10096.623602214744,37.24,37.28,37.24,37.28,10096.6236
2005-08-22 13:55:00,37.28,37.29,37.22,37.23,6622.516556291391,37.28,37.29,37.22,37.23,6622.5166
2005-08-22 14:00:00,37.23,37.23,37.15,37.18,16176.31093258061,37.23,37.23,37.15,37.18,16176.3109
2005-08-22 14:05:00,37.18,37.19,37.15,37.16,9119.5309955488,37.18,37.19,37.15,37.16,9119.531
2005-08-22 14:10:00,37.15,37.17,37.13,37.14,18239.0619910976,37.15,37.17,37.13,37.14,18239.062
2005-08-22 14:15:00,37.13,37.18,37.12,37.17,17587.666919986972,37.13,37.18,37.12,37.17,17587.6669
2005-08-22 14:20:00,37.16,37.16,37.1,37.1,10856.584518510475,37.16,37.16,37.1,37.1,10856.5845
2005-08-22 14:25:00,37.1,37.14,37.07,37.07,20410.37889479969,37.1,37.14,37.07,37.07,20410.3789
2005-08-22 14:30:00,37.07,37.08,37.02,37.02,14113.55987406362,37.07,37.08,37.02,37.02,14113.5599
2005-08-22 14:35:00,37.02,37.1,37.01,37.05,27358.592986646403,37.02,37.1,37.01,37.05,27358.593
2005-08-22 14:40:00,37.06,37.07,37.0,37.0,24644.446857018786,37.06,37.07,37.0,37.0,24644.4469
2005-08-22 14:45:00,37.01,37.07,36.97,37.0,28444.25143849745,37.01,37.07,36.97,37.0,28444.2514
2005-08-22 14:50:00,37.01,37.02,36.96,37.0,17261.969384431657,37.01,37.02,36.96,37.0,17261.9694
2005-08-22 14:55:00,36.98,37.01,36.94,36.95,33981.1095429378,36.98,37.01,36.94,36.95,33981.1095
2005-08-22 15:00:00,36.95,37.04,36.94,37.0,46574.747584409946,36.95,37.04,36.94,37.0,46574.7476
2005-08-22 15:05:00,37.0,37.07,36.95,37.05,30832.700032569755,37.0,37.07,36.95,37.05,30832.7
2005-08-22 15:10:00,37.03,37.06,37.02,37.05,12159.374660731732,37.03,37.06,37.02,37.05,12159.3747
2005-08-22 15:15:00,37.05,37.06,36.97,36.98,19758.98382368907,37.05,37.06,36.97,36.98,19758.9838
2005-08-22 15:20:00,37.01,37.04,36.95,36.96,23233.09086961242,37.01,37.04,36.95,36.96,23233.0909
2005-08-22 15:25:00,36.95,36.98,36.89,36.95,36912.38736293562,36.95,36.98,36.89,36.95,36912.3874
2005-08-22 15:30:00,36.95,37.07,36.95,37.07,22364.564108131584,36.95,37.07,36.95,37.07,22364.5641
2005-08-22 15:35:00,37.07,37.1,37.0,37.04,18999.022907393333,37.07,37.1,37.0,37.04,18999.0229
2005-08-22 15:40:00,37.03,37.09,37.0,37.03,24644.446857018786,37.03,37.09,37.0,37.03,24644.4469
2005-08-22 15:45:00,37.05,37.05,36.98,37.01,20953.20812072522,37.05,37.05,36.98,37.01,20953.2081
2005-08-22 15:50:00,37.01,37.01,36.91,36.99,99337.74834437086,37.01,37.01,36.91,36.99,99337.7483
2005-08-22 15:55:00,37.0,37.02,36.99,37.01,38866.57257626751,37.0,37.02,36.99,37.01,38866.5726
2005-08-23 09:30:00,37.07,37.13,36.88,36.98,61773.965910324616,37.07,37.13,36.88,36.98,61773.9659
2005-08-23 09:35:00,36.95,37.14,36.95,37.11,23124.52502442732,36.95,37.14,36.95,37.11,23124.525
2005-08-23 09:40:00,37.12,37.21,37.06,37.15,32244.05601997612,37.12,37.21,37.06,37.15,32244.056
2005-08-23 09:45:00,37.14,37.14,37.06,37.11,13027.901422212572,37.14,37.14,37.06,37.11,13027.9014
2005-08-23 09:50:00,37.08,37.12,36.9,36.93,86852.67614808382,37.08,37.12,36.9,36.93,86852.6761
2005-08-23 09:55:00,36.93,36.98,36.81,36.85,59494.08316143741,36.93,36.98,36.81,36.85,59494.0832
2005-08-23 10:00:00,36.84,36.85,36.66,36.72,66659.42894365433,36.84,36.85,36.66,36.72,66659.4289
2005-08-23 10:05:00,36.72,36.85,36.72,36.81,32135.49017479101,36.72,36.85,36.72,36.81,32135.4902
2005-08-23 10:10:00,36.81,36.88,36.74,36.81,26381.50037998045,36.81,36.88,36.74,36.81,26381.5004
2005-08-23 10:15:00,36.83,36.83,36.74,36.76,14873.520790359353,36.83,36.83,36.74,36.76,14873.5208
2005-08-23 10:20:00,36.76,36.94,36.7,36.91,112582.78145695364,36.76,36.94,36.7,36.91,112582.7815
2005-08-23 10:25:00,36.91,37.04,36.83,36.95,101074.80186733254,36.91,37.04,36.83,36.95,101074.8019
2005-08-23 10:30:00,36.96,37.03,36.85,36.97,88806.86136141571,36.96,37.03,36.85,36.97,88806.8614
2005-08-23 10:35:00,36.98,36.98,36.84,36.87,56128.54196069916,36.98,36.98,36.84,36.87,56128.542
2005-08-23 10:40:00,36.85,36.96,36.85,36.95,55802.84442514385,36.85,36.96,36.85,36.95,55802.8444
2005-08-23 10:45:00,36.95,37.01,36.92,36.99,15850.613397025296,36.95,37.01,36.92,36.99,15850.6134
2005-08-23 10:50:00,36.98,37.03,36.94,36.94,17044.837694061447,36.98,37.03,36.94,36.94,17044.8377
2005-08-23 10:55:00,36.94,36.96,36.89,36.92,19758.98382368907,36.94,36.96,36.89,36.92,19758.9838
2005-08-23 11:00:00,36.93,36.96,36.92,36.93,20736.07643035501,36.93,36.96,36.92,36.93,20736.0764
2005-08-23 11:05:00,36.93,36.94,36.87,36.88,35718.16306589947,36.93,36.94,36.87,36.88,35718.1631
2005-08-23 11:10:00,36.87,36.95,36.87,36.95,14439.257409618936,36.87,36.95,36.87,36.95,14439.2574
2005-08-23 11:15:00,36.95,37.03,36.92,37.03,28118.55390294213,36.95,37.03,36.92,37.03,28118.5539
2005-08-23 11:20:00,37.04,37.08,36.99,37.02,41580.71870589512,37.04,37.08,36.99,37.02,41580.7187
2005-08-23 11:25:00,37.0,37.02,36.93,36.93,25621.539463684727,37.0,37.02,36.93,36.93,25621.5395
2005-08-23 11:30:00,36.93,36.94,36.84,36.92,16176.31093258061,36.93,36.94,36.84,36.92,16176.3109
2005-08-23 11:35:00,36.92,36.94,36.88,36.9,17913.364455542287,36.92,36.94,36.88,36.9,17913.3645
2005-08-23 11:40:00,36.9,36.93,36.88,36.92,18999.022907393333,36.9,36.93,36.88,36.92,18999.0229
2005-08-23 11:45:00,36.92,36.92,36.76,36.76,26164.368689610248,36.92,36.92,36.76,36.76,26164.3687
2005-08-23 11:50:00,36.77,36.87,36.76,36.84,36912.38736293562,36.77,36.87,36.76,36.84,36912.3874
2005-08-23 11:55:00,36.84,36.91,36.83,36.89,30507.00249701444,36.84,36.91,36.83,36.89,30507.0025
2005-08-23 12:00:00,36.89,36.89,36.83,36.84,30072.73911627402,36.89,36.89,36.83,36.84,30072.7391
2005-08-23 12:05:00,36.84,36.92,36.83,36.9,23993.05178590816,36.84,36.92,36.83,36.9,23993.0518
2005-08-23 12:10:00,36.88,36.88,36.83,36.83,24644.446857018786,36.88,36.88,36.83,36.83,24644.4469
2005-08-23 12:15:00,36.84,36.89,36.83,36.85,10856.584518510475,36.84,36.89,36.83,36.85,10856.5845
2005-08-23 12:20:00,36.85,36.87,36.85,36.86,4776.89718814461,36.85,36.87,36.85,36.86,4776.8972
2005-08-23 12:25:00,36.86,36.89,36.84,36.84,5645.423949625448,36.86,36.89,36.84,36.84,5645.4239
2005-08-23 12:30:00,36.86,36.9,36.83,36.9,46466.18173922484,36.86,36.9,36.83,36.9,46466.1817
2005-08-23 12:35:00,36.9,36.94,36.9,36.92,37346.65074367605,36.9,36.94,36.9,36.92,37346.6507
2005-08-23 12:40:00,36.92,36.94,36.91,36.92,9553.79437628922,36.92,36.94,36.91,36.92,9553.7944
2005-08-23 12:45:00,36.92,36.92,36.85,36.87,24427.31516664857,36.92,36.92,36.85,36.87,24427.3152
2005-08-23 12:50:00,36.88,36.94,36.88,36.92,13679.296493323202,36.88,36.94,36.88,36.92,13679.2965
2005-08-23 12:55:00,36.92,36.94,36.88,36.91,10313.755292584952,36.92,36.94,36.88,36.91,10313.7553
2005-08-23 13:00:00,36.91,36.93,36.88,36.88,12050.80881554663,36.91,36.93,36.88,36.88,12050.8088
2005-08-23 13:05:00,36.89,36.9,36.88,36.9,23884.48594072305,36.89,36.9,36.88,36.9,23884.4859
2005-08-23 13:10:00,36.9,36.92,36.88,36.91,11507.979589621104,36.9,36.92,36.88,36.91,11507.9796
2005-08-23 13:15:00,36.9,36.9,36.81,36.82,12050.80881554663,36.9,36.9,36.81,36.82,12050.8088
2005-08-23 13:20:00,36.81,36.83,36.77,36.79,18564.75952665292,36.81,36.83,36.77,36.79,18564.7595
2005-08-23 13:25:00,36.8,36.84,36.8,36.83,16936.271848876346,36.8,36.84,36.8,36.83,16936.2718
2005-08-23 13:30:00,36.83,36.88,36.83,36.88,12050.80881554663,36.83,36.88,36.83,36.88,12050.8088
2005-08-23 13:35:00,36.89,36.89,36.83,36.83,9228.096840733906,36.89,36.89,36.83,36.83,9228.0968
2005-08-23 13:40:00,36.84,36.86,36.79,36.84,25295.84192812941,36.84,36.86,36.79,36.84,25295.8419
2005-08-23 13:45:00,36.85,36.85,36.81,36.83,16827.70600369124,36.85,36.85,36.81,36.83,16827.706
2005-08-23 13:50:00,36.84,36.84,36.79,36.83,26490.066225165563,36.84,36.84,36.79,36.83,26490.0662
2005-08-23 13:55:00,36.81,36.83,36.79,36.82,13679.296493323202,36.81,36.83,36.79,36.82,13679.2965
2005-08-23 14:00:00,36.82,36.82,36.72,36.72,29529.9098903485,36.82,36.82,36.72,36.72,29529.9099
2005-08-23 14:05:00,36.73,36.8,36.72,36.78,9988.05775702964,36.73,36.8,36.72,36.78,9988.0578
2005-08-23 14:10:00,36.78,36.78,36.67,36.73,59711.21485180762,36.78,36.78,36.67,36.73,59711.2149
2005-08-23 14:15:00,36.75,36.76,36.73,36.75,45054.82575181848,36.75,36.76,36.73,36.75,45054.8258
2005-08-23 14:20:00,36.75,36.76,36.71,36.72,31266.96341331017,36.75,36.76,36.71,36.72,31266.9634
2005-08-23 14:25:00,36.72,36.76,36.72,36.75,34306.807078493104,36.72,36.76,36.72,36.75,34306.8071
2005-08-23 14:30:00,36.75,36.84,36.75,36.83,28444.25143849745,36.75,36.84,36.75,36.83,28444.2514
2005-08-23 14:35:00,36.83,36.86,36.83,36.83,37129.51905330584,36.83,36.86,36.83,36.83,37129.5191
2005-08-23 14:40:00,36.84,36.86,36.82,36.84,37563.782434046254,36.84,36.86,36.82,36.84,37563.7824
2005-08-23 14:45:00,36.84,36.88,36.83,36.87,13679.296493323202,36.84,36.88,36.83,36.87,13679.2965
2005-08-23 14:50:00,36.87,36.88,36.82,36.82,37672.34827923135,36.87,36.88,36.82,36.82,37672.3483
2005-08-23 14:55:00,36.82,36.83,36.82,36.83,6405.384865921182,36.82,36.83,36.82,36.83,6405.3849
2005-08-23 15:00:00,36.83,36.83,36.77,36.8,12702.203886657258,36.83,36.83,36.77,36.8,12702.2039
2005-08-23 15:05:00,36.79,36.8,36.75,36.8,50157.4204755184,36.79,36.8,36.75,36.8,50157.4205
2005-08-23 15:10:00,36.79,36.84,36.79,36.83,33763.97785256759,36.79,36.84,36.79,36.83,33763.9779
2005-08-23 15:15:00,36.82,36.83,36.79,36.79,19324.72044294865,36.82,36.83,36.79,36.79,19324.7204
2005-08-23 15:20:00,36.79,36.84,36.77,36.84,41363.587015524914,36.79,36.84,36.77,36.84,41363.587
2005-08-23 15:25:00,36.83,36.86,36.83,36.83,114428.40082510044,36.83,36.86,36.83,36.83,114428.4008
2005-08-23 15:30:00,36.83,36.84,36.83,36.83,36478.1239821952,36.83,36.84,36.83,36.83,36478.124
2005-08-23 15:35:00,36.83,36.84,36.82,36.83,23341.65671479753,36.83,36.84,36.82,36.83,23341.6567
2005-08-23 15:40:00,36.83,36.83,36.72,36.74,39300.83595700793,36.83,36.83,36.72,36.74,39300.836
2005-08-23 15:45:00,36.73,36.8,36.71,36.79,50374.55216588861,36.73,36.8,36.71,36.79,50374.5522
2005-08-23 15:50:00,36.77,36.79,36.71,36.74,60145.47823254804,36.77,36.79,36.71,36.74,60145.4782
2005-08-23 15:55:00,36.74,36.74,36.65,36.71,95429.3779177071,36.74,36.74,36.65,36.71,95429.3779
2005-08-24 09:30:00,36.7,37.13,36.56,37.07,133318.85788730867,36.7,37.13,36.56,37.07,133318.8579
2005-08-24 09:35:00,37.06,37.07,36.85,36.96,45814.78666811421,37.06,37.07,36.85,36.96,45814.7867
2005-08-24 09:40:00,36.96,37.04,36.94,37.01,18999.022907393333,36.96,37.04,36.94,37.01,18999.0229
2005-08-24 09:45:00,37.0,37.01,36.84,36.84,24644.446857018786,37.0,37.01,36.84,36.84,24644.4469
2005-08-24 09:50:00,36.84,36.93,36.77,36.82,44403.430680707854,36.84,36.93,36.77,36.82,44403.4307
2005-08-24 09:55:00,36.8,36.85,36.64,36.81,31049.831722939965,36.8,36.85,36.64,36.81,31049.8317
2005-08-24 10:00:00,36.81,36.81,36.79,36.79,15090.652480729565,36.81,36.81,36.79,36.79,15090.6525
2005-08-24 10:05:00,36.8,36.83,36.79,36.79,17153.403539246552,36.8,36.83,36.79,36.79,17153.4035
2005-08-24 10:10:00,36.79,36.83,36.79,36.8,14222.125719248725,36.79,36.83,36.79,36.8,14222.1257
2005-08-24 10:15:00,36.79,36.82,36.79,36.79,8576.701769623276,36.79,36.82,36.79,36.79,8576.7018
2005-08-24 10:20:00,36.79,36.8,36.66,36.66,16393.44262295082,36.79,36.8,36.66,36.66,16393.4426
2005-08-24 10:25:00,36.67,36.7,36.53,36.53,23993.05178590816,36.67,36.7,36.53,36.53,23993.0518
2005-08-24 10:30:00,36.53,36.72,36.49,36.72,42014.98208663554,36.53,36.72,36.49,36.72,42014.9821
2005-08-24 10:35:00,36.74,36.84,36.66,36.73,44403.430680707854,36.74,36.84,36.66,36.73,44403.4307
2005-08-24 10:40:00,36.73,36.84,36.71,36.82,22473.12995331669,36.73,36.84,36.71,36.82,22473.13
2005-08-24 10:45:00,36.82,37.02,36.81,37.0,57757.02963847574,36.82,37.02,36.81,37.0,57757.0296
2005-08-24 10:50:00,37.01,37.06,36.91,36.95,26490.066225165563,37.01,37.06,36.91,36.95,26490.0662
2005-08-24 10:55:00,36.95,36.96,36.92,36.92,16067.745087395506,36.95,36.96,36.92,36.92,16067.7451
2005-08-24 11:00:00,36.92,37.0,36.9,36.91,16502.008468135926,36.92,37.0,36.9,36.91,16502.0085
2005-08-24 11:05:00,36.92,36.95,36.84,36.91,23775.920095537946,36.92,36.95,36.84,36.91,23775.9201
2005-08-24 11:10:00,36.91,36.94,36.84,36.94,11942.242970361523,36.91,36.94,36.84,36.94,11942.243
2005-08-24 11:15:00,36.94,36.95,36.89,36.93,12702.203886657258,36.94,36.95,36.89,36.93,12702.2039
2005-08-24 11:20:00,36.92,37.02,36.92,36.99,11182.282054065792,36.92,37.02,36.92,36.99,11182.2821
2005-08-24 11:25:00,36.98,37.07,36.98,37.04,16827.70600369124,36.98,37.07,36.98,37.04,16827.706
2005-08-24 11:30:00,37.04,37.04,36.94,36.98,16176.31093258061,37.04,37.04,36.94,36.98,16176.3109
2005-08-24 11:35:00,36.97,37.0,36.93,36.94,7816.740853327544,36.97,37.0,36.93,36.94,7816.7409
2005-08-24 11:40:00,36.93,37.0,36.9,36.99,22798.827488872,36.93,37.0,36.9,36.99,22798.8275
2005-08-24 11:45:00,37.0,37.12,36.99,37.12,55694.27857995874,37.0,37.12,36.99,37.12,55694.2786
2005-08-24 11:50:00,37.12,37.12,36.95,37.09,55911.41027032895,37.12,37.12,36.95,37.09,55911.4103
2005-08-24 11:55:00,37.09,37.18,37.09,37.17,29855.60742590381,37.09,37.18,37.09,37.17,29855.6074
2005-08-24 12:00:00,37.17,37.17,37.12,37.14,8793.833459993486,37.17,37.17,37.12,37.14,8793.8335
2005-08-24 12:05:00,37.12,37.18,37.12,37.15,15742.04755184019,37.12,37.18,37.12,37.15,15742.0476
2005-08-24 12:10:00,37.13,37.17,37.12,37.17,29204.212354793184,37.13,37.17,37.12,37.17,29204.2124
2005-08-24 12:15:00,37.16,37.17,37.09,37.12,11399.413744436,37.16,37.17,37.09,37.12,11399.4137
2005-08-24 12:20:00,37.09,37.12,37.08,37.09,11507.979589621104,37.09,37.12,37.08,37.09,11507.9796
2005-08-24 12:25:00,37.08,37.29,37.07,37.28,45706.22082292911,37.08,37.29,37.07,37.28,45706.2208
2005-08-24 12:30:00,37.26,37.26,37.22,37.26,17479.101074801867,37.26,37.26,37.22,37.26,17479.1011
2005-08-24 12:35:00,37.24,37.24,37.12,37.15,8793.833459993486,37.24,37.24,37.12,37.15,8793.8335
2005-08-24 12:40:00,37.16,37.16,37.13,37.14,3039.8436651829334,37.16,37.16,37.13,37.14,3039.8437
2005-08-24 12:45:00,37.13,37.2,37.13,37.19,12050.80881554663,37.13,37.2,37.13,37.19,12050.8088
2005-08-24 12:50:00,37.19,37.24,37.18,37.24,10530.886982955162,37.19,37.24,37.18,37.24,10530.887
2005-08-24 12:55:00,37.24,37.24,37.17,37.17,8685.267614808381,37.24,37.24,37.17,37.17,8685.2676
2005-08-24 13:00:00,37.17,37.18,37.17,37.18,8685.267614808381,37.17,37.18,37.17,37.18,8685.2676
2005-08-24 13:05:00,37.17,37.18,37.15,37.18,12810.769731842363,37.17,37.18,37.15,37.18,12810.7697
2005-08-24 13:10:00,37.17,37.19,37.17,37.18,13679.296493323202,37.17,37.19,37.17,37.18,13679.2965
2005-08-24 13:15:00,37.18,37.2,37.18,37.18,14113.55987406362,37.18,37.2,37.18,37.18,14113.5599
2005-08-24 13:20:00,37.18,37.23,37.18,37.19,31592.660948865487,37.18,37.23,37.18,37.19,31592.6609
2005-08-24 13:25:00,37.18,37.18,37.16,37.16,7491.043317772229,37.18,37.18,37.16,37.16,7491.0433
2005-08-24 13:30:00,37.16,37.18,37.15,37.16,10205.189447399847,37.16,37.18,37.15,37.16,10205.1894
2005-08-24 13:35:00,37.16,37.19,37.16,37.18,16176.31093258061,37.16,37.19,37.16,37.18,16176.3109
2005-08-24 13:40:00,37.18,37.19,37.15,37.16,8576.701769623276,37.18,37.19,37.15,37.16,8576.7018
2005-08-24 13:45:00,37.17,37.2,37.17,37.18,19758.98382368907,37.17,37.2,37.17,37.18,19758.9838
2005-08-24 13:50:00,37.18,37.22,37.15,37.18,58842.68809032679,37.18,37.22,37.15,37.18,58842.6881
2005-08-24 13:55:00,37.19,37.3,37.17,37.3,44729.12821626317,37.19,37.3,37.17,37.3,44729.1282
2005-08-24 14:00:00,37.3,37.3,37.24,37.28,28335.685593312344,37.3,37.3,37.24,37.28,28335.6856
2005-08-24 14:05:00,37.28,37.3,37.28,37.28,15633.481706655088,37.28,37.3,37.28,37.28,15633.4817
2005-08-24 14:10:00,37.29,37.3,37.27,37.27,10965.150363695582,37.29,37.3,37.27,37.27,10965.1504
2005-08-24 14:15:00,37.27,37.28,37.21,37.23,11182.282054065792,37.27,37.28,37.21,37.23,11182.2821
2005-08-24 14:20:00,37.22,37.23,37.18,37.18,63293.88774291608,37.22,37.23,37.18,37.18,63293.8877
2005-08-24 14:25:00,37.2,37.21,37.16,37.18,35066.76799478884,37.2,37.21,37.16,37.18,35066.768
2005-08-24 14:30:00,37.18,37.29,37.17,37.2,40386.49440885898,37.18,37.29,37.17,37.2,40386.4944
2005-08-24 14:35:00,37.21,37.21,37.18,37.19,8359.570079253068,37.21,37.21,37.18,37.19,8359.5701
2005-08-24 14:40:00,37.19,37.23,37.18,37.2,28552.817283682554,37.19,37.23,37.18,37.2,28552.8173
2005-08-24 14:45:00,37.2,37.2,37.17,37.18,19324.72044294865,37.2,37.2,37.17,37.18,19324.7204
2005-08-24 14:50:00,37.18,37.18,37.1,37.14,28009.98805775703,37.18,37.18,37.1,37.14,28009.9881
2005-08-24 14:55:00,37.14,37.16,37.02,37.12,51460.21061773966,37.14,37.16,37.02,37.12,51460.2106
2005-08-24 15:00:00,37.13,37.14,37.01,37.07,56888.5028769949,37.13,37.14,37.01,37.07,56888.5029
2005-08-24 15:05:00,37.07,37.12,37.06,37.07,38866.57257626751,37.07,37.12,37.06,37.07,38866.5726
2005-08-24 15:10:00,37.07,37.08,35.95,36.72,68830.74584735642,37.07,37.08,35.95,36.72,68830.7458
2005-08-24 15:15:00,36.72,36.79,36.7,36.72,60579.74161328846,36.72,36.79,36.7,36.72,60579.7416
2005-08-24 15:20:00,36.72,36.83,36.72,36.83,62859.62436217566,36.72,36.83,36.72,36.83,62859.6244
2005-08-24 15:25:00,36.83,36.84,36.78,36.8,61448.2683747693,36.83,36.84,36.78,36.8,61448.2684
2005-08-24 15:30:00,36.8,36.84,36.8,36.82,33329.71447182717,36.8,36.84,36.8,36.82,33329.7145
2005-08-24 15:35:00,36.82,36.89,36.8,36.86,35826.728911084574,36.82,36.89,36.8,36.86,35826.7289
2005-08-24 15:40:00,36.85,36.88,36.82,36.87,53522.96167625665,36.85,36.88,36.82,36.87,53522.9617
2005-08-24 15:45:00,36.88,36.88,36.72,36.76,48637.49864292693,36.88,36.88,36.72,36.76,48637.4986
2005-08-24 15:50:00,36.77,36.9,36.71,36.81,87286.93952882424,36.77,36.9,36.71,36.81,87286.9395
2005-08-24 15:55:00,36.81,36.83,36.73,36.75,91303.87580067312,36.81,36.83,36.73,36.75,91303.8758
2005-08-25 09:30:00,36.83,36.94,36.67,36.91,43752.03560959722,36.83,36.94,36.67,36.91,43752.0356
2005-08-25 09:35:00,36.9,36.9,36.84,36.87,55477.14688958854,36.9,36.9,36.84,36.87,55477.1469
2005-08-25 09:40:00,36.86,37.02,36.86,37.01,37455.21658886115,36.86,37.02,36.86,37.01,37455.2166
2005-08-25 09:45:00,37.02,37.07,36.94,37.06,36152.42644663989,37.02,37.07,36.94,37.06,36152.4264
2005-08-25 09:50:00,37.06,37.17,37.06,37.13,41146.45532515471,37.06,37.17,37.06,37.13,41146.4553
2005-08-25 09:55:00,37.14,37.16,37.0,37.03,42449.24546737597,37.14,37.16,37.0,37.03,42449.2455
2005-08-25 10:00:00,37.03,37.17,37.03,37.11,35066.76799478884,37.03,37.17,37.03,37.11,35066.768
2005-08-25 10:05:00,37.16,37.2,37.09,37.2,23233.09086961242,37.16,37.2,37.09,37.2,23233.0909
2005-08-25 10:10:00,37.18,37.21,37.17,37.18,13462.164802952992,37.18,37.21,37.17,37.18,13462.1648
2005-08-25 10:15:00,37.17,37.26,37.17,37.26,38866.57257626751,37.17,37.26,37.17,37.26,38866.5726
2005-08-25 10:20:00,37.27,37.52,37.27,37.36,100857.67017696232,37.27,37.52,37.27,37.36,100857.6702
2005-08-25 10:25:00,37.36,37.43,37.27,37.29,82184.34480512432,37.36,37.43,37.27,37.29,82184.3448
2005-08-25 10:30:00,37.3,37.33,37.29,37.3,57105.63456736511,37.3,37.33,37.29,37.3,57105.6346
2005-08-25 10:35:00,37.3,37.4,37.3,37.36,35718.16306589947,37.3,37.4,37.3,37.36,35718.1631
2005-08-25 10:40:00,37.36,37.43,37.3,37.38,20627.510585169905,37.36,37.43,37.3,37.38,20627.5106
2005-08-25 10:45:00,37.4,37.4,37.32,37.34,10530.886982955162,37.4,37.4,37.32,37.34,10530.887
2005-08-25 10:50:00,37.36,37.42,37.35,37.4,14004.994028878516,37.36,37.42,37.35,37.4,14004.994
2005-08-25 10:55:00,37.4,37.49,37.39,37.49,26490.066225165563,37.4,37.49,37.39,37.49,26490.0662
2005-08-25 11:00:00,37.49,37.51,37.46,37.49,14764.95494517425,37.49,37.51,37.46,37.49,14764.9549
2005-08-25 11:05:00,37.49,37.6,37.44,37.6,37672.34827923135,37.49,37.6,37.44,37.6,37672.3483
2005-08-25 11:10:00,37.59,37.63,37.54,37.61,41689.28455108023,37.59,37.63,37.54,37.61,41689.2846
2005-08-25 11:15:00,37.6,37.69,37.58,37.69,61448.2683747693,37.6,37.69,37.58,37.69,61448.2684
2005-08-25 11:20:00,37.69,37.71,37.59,37.61,49723.157094777984,37.69,37.71,37.59,37.61,49723.1571
2005-08-25 11:25:00,37.61,37.63,37.6,37.61,34741.070459233524,37.61,37.63,37.6,37.61,34741.0705
2005-08-25 11:30:00,37.61,37.65,37.6,37.63,46683.31342959505,37.61,37.65,37.6,37.63,46683.3134
2005-08-25 11:35:00,37.61,37.62,37.5,37.51,33763.97785256759,37.61,37.62,37.5,37.51,33763.9779
2005-08-25 11:40:00,37.51,37.58,37.51,37.57,48528.93279774183,37.51,37.58,37.51,37.57,48528.9328
2005-08-25 11:45:00,37.56,37.56,37.52,37.54,17261.969384431657,37.56,37.56,37.52,37.54,17261.9694
2005-08-25 11:50:00,37.56,37.57,37.54,37.54,13353.598957767888,37.56,37.57,37.54,37.54,13353.599
2005-08-25 11:55:00,37.55,37.56,37.53,37.53,20844.642275540114,37.55,37.56,37.53,37.53,20844.6423
2005-08-25 12:00:00,37.54,37.56,37.53,37.53,20844.642275540114,37.54,37.56,37.53,37.53,20844.6423
2005-08-25 12:05:00,37.53,37.53,37.52,37.52,16176.31093258061,37.53,37.53,37.52,37.52,16176.3109
2005-08-25 12:10:00,37.52,37.61,37.52,37.6,28335.685593312344,37.52,37.61,37.52,37.6,28335.6856
2005-08-25 12:15:00,37.59,37.59,37.57,37.57,6296.819020736077,37.59,37.59,37.57,37.57,6296.819
2005-08-25 12:20:00,37.57,37.57,37.54,37.56,8576.701769623276,37.57,37.57,37.54,37.56,8576.7018
2005-08-25 12:25:00,37.55,37.55,37.53,37.53,12376.506351101943,37.55,37.55,37.53,37.53,12376.5064
2005-08-25 12:30:00,37.53,37.53,37.51,37.52,8359.570079253068,37.53,37.53,37.51,37.52,8359.5701
2005-08-25 12:35:00,37.52,37.53,37.5,37.53,24427.31516664857,37.52,37.53,37.5,37.53,24427.3152
2005-08-25 12:40:00,37.53,37.59,37.53,37.59,19107.58875257844,37.53,37.59,37.53,37.59,19107.5888
2005-08-25 12:45:00,37.6,37.62,37.58,37.58,21821.73488220606,37.6,37.62,37.58,37.58,21821.7349
2005-08-25 12:50:00,37.58,37.67,37.57,37.67,30832.700032569755,37.58,37.67,37.57,37.67,30832.7
2005-08-25 12:55:00,37.66,37.7,37.64,37.67,19867.549668874173,37.66,37.7,37.64,37.67,19867.5497
2005-08-25 13:00:00,37.68,37.77,37.67,37.77,42123.54793182065,37.68,37.77,37.67,37.77,42123.5479
2005-08-25 13:05:00,37.77,37.77,37.72,37.74,20953.20812072522,37.77,37.77,37.72,37.74,20953.2081
2005-08-25 13:10:00,37.74,37.74,37.66,37.67,17587.666919986972,37.74,37.74,37.66,37.67,17587.6669
2005-08-25 13:15:00,37.69,37.74,37.67,37.67,27684.29052220172,37.69,37.74,37.67,37.67,27684.2905
2005-08-25 13:20:00,37.69,37.69,37.67,37.69,7925.306698512648,37.69,37.69,37.67,37.69,7925.3067
2005-08-25 13:25:00,37.69,37.72,37.68,37.69,26815.76376072088,37.69,37.72,37.68,37.69,26815.7638
2005-08-25 13:30:00,37.68,37.69,37.67,37.68,10530.886982955162,37.68,37.69,37.67,37.68,10530.887
2005-08-25 13:35:00,37.68,37.77,37.67,37.74,70893.49690587341,37.68,37.77,37.67,37.74,70893.4969
2005-08-25 13:40:00,37.74,37.76,37.74,37.75,15090.652480729565,37.74,37.76,37.74,37.75,15090.6525
2005-08-25 13:45:00,37.76,37.78,37.75,37.77,46683.31342959505,37.76,37.78,37.75,37.77,46683.3134
2005-08-25 13:50:00,37.77,37.81,37.77,37.8,20410.37889479969,37.77,37.81,37.77,37.8,20410.3789
2005-08-25 13:55:00,37.8,37.83,37.78,37.82,23775.920095537946,37.8,37.83,37.78,37.82,23775.9201
2005-08-25 14:00:00,37.82,37.98,37.81,37.98,110085.76701769624,37.82,37.98,37.81,37.98,110085.767
2005-08-25 14:05:00,37.97,38.12,37.97,38.0,159048.9631961785,37.97,38.12,37.97,38.0,159048.9632
2005-08-25 14:10:00,38.0,38.0,37.93,37.97,73064.81380957551,38.0,38.0,37.93,37.97,73064.8138
2005-08-25 14:15:00,37.96,37.97,37.93,37.96,37563.782434046254,37.96,37.97,37.93,37.96,37563.7824
2005-08-25 14:20:00,37.95,38.12,37.95,38.08,85115.62262512214,37.95,38.12,37.95,38.08,85115.6226
2005-08-25 14:25:00,38.09,38.15,38.04,38.12,121159.48322657692,38.09,38.15,38.04,38.12,121159.4832
2005-08-25 14:30:00,38.12,38.12,37.96,37.98,69265.00922809684,38.12,38.12,37.96,37.98,69265.0092
2005-08-25 14:35:00,37.96,37.99,37.92,37.98,119096.73216805993,37.96,37.99,37.92,37.98,119096.7322
2005-08-25 14:40:00,37.99,38.0,37.9,37.92,25295.84192812941,37.99,38.0,37.9,37.92,25295.8419
2005-08-25 14:45:00,37.91,37.96,37.88,37.9,42123.54793182065,37.91,37.96,37.88,37.9,42123.5479
2005-08-25 14:50:00,37.9,37.92,37.88,37.89,29638.4757355336,37.9,37.92,37.88,37.89,29638.4757
2005-08-25 14:55:00,37.9,37.91,37.88,37.88,17261.969384431657,37.9,37.91,37.88,37.88,17261.9694
2005-08-25 15:00:00,37.87,37.88,37.79,37.82,51025.94723699924,37.87,37.88,37.79,37.82,51025.9472
2005-08-25 15:05:00,37.82,37.89,37.81,37.87,78601.67191401585,37.82,37.89,37.81,37.87,78601.6719
2005-08-25 15:10:00,37.87,37.88,37.82,37.82,65356.63880143307,37.87,37.88,37.82,37.82,65356.6388
2005-08-25 15:15:00,37.82,37.84,37.69,37.7,107588.75257843884,37.82,37.84,37.69,37.7,107588.7526
2005-08-25 15:20:00,37.7,37.75,37.67,37.71,109434.3719465856,37.7,37.75,37.67,37.71,109434.3719
2005-08-25 15:25:00,37.72,37.75,37.67,37.68,88915.42720660081,37.72,37.75,37.67,37.68,88915.4272
2005-08-25 15:30:00,37.68,37.71,37.65,37.65,74150.47226142656,37.68,37.71,37.65,37.65,74150.4723
2005-08-25 15:35:00,37.65,37.77,37.64,37.77,117251.11279991316,37.65,37.77,37.64,37.77,117251.1128
2005-08-25 15:40:00,37.76,37.77,37.67,37.69,88264.03213549018,37.76,37.77,37.67,37.69,88264.0321
2005-08-25 15:45:00,37.69,37.72,37.67,37.69,85875.58354141787,37.69,37.72,37.67,37.69,85875.5835
2005-08-25 15:50:00,37.69,37.72,37.69,37.71,64488.11203995223,37.69,37.72,37.69,37.71,64488.112
2005-08-25 15:55:00,37.7,37.73,37.69,37.69,108891.54272066009,37.7,37.73,37.69,37.69,108891.5427
2005-08-26 09:30:00,37.07,37.37,37.02,37.37,266203.4523938769,37.07,37.37,37.02,37.37,266203.4524
2005-08-26 09:35:00,37.36,37.66,37.32,37.41,280099.8805775703,37.36,37.66,37.32,37.41,280099.8806
2005-08-26 09:40:00,37.42,37.61,37.38,37.42,175768.10335468463,37.42,37.61,37.38,37.42,175768.1034
2005-08-26 09:45:00,37.44,37.51,37.34,37.46,95429.3779177071,37.44,37.51,37.34,37.46,95429.3779
2005-08-26 09:50:00,37.44,37.49,37.41,37.44,58408.42470958637,37.44,37.49,37.41,37.44,58408.4247
2005-08-26 09:55:00,37.44,37.53,37.39,37.5,60796.87330365867,37.44,37.53,37.39,37.5,60796.8733
2005-08-26 10:00:00,37.51,37.51,37.33,37.37,155791.98784062534,37.51,37.51,37.33,37.37,155791.9878
2005-08-26 10:05:00,37.39,37.42,37.35,37.37,79035.93529475627,37.39,37.42,37.35,37.37,79035.9353
2005-08-26 10:10:00,37.38,37.44,37.33,37.43,31918.3584844208,37.38,37.44,37.33,37.43,31918.3585
2005-08-26 10:15:00,37.42,37.44,37.36,37.42,37998.04581478667,37.42,37.44,37.36,37.42,37998.0458
2005-08-26 10:20:00,37.42,37.62,37.4,37.55,107154.4891976984,37.42,37.62,37.4,37.55,107154.4892
2005-08-26 10:25:00,37.5,37.58,37.47,37.55,33221.14862664206,37.5,37.58,37.47,37.55,33221.1486
2005-08-26 10:30:00,37.54,37.55,37.47,37.53,24753.012702203887,37.54,37.55,37.47,37.53,24753.0127
2005-08-26 10:35:00,37.54,37.57,37.53,37.54,18130.496145912497,37.54,37.57,37.53,37.54,18130.4961
2005-08-26 10:40:00,37.56,37.62,37.53,37.55,29312.77819997829,37.56,37.62,37.53,37.55,29312.7782
2005-08-26 10:45:00,37.54,37.69,37.54,37.67,46031.91835848442,37.54,37.69,37.54,37.67,46031.9184
2005-08-26 10:50:00,37.67,37.84,37.65,37.73,62099.66344587993,37.67,37.84,37.65,37.73,62099.6634
2005-08-26 10:55:00,37.71,37.78,37.66,37.68,51460.21061773966,37.71,37.78,37.66,37.68,51460.2106
2005-08-26 11:00:00,37.67,37.77,37.67,37.77,69265.00922809684,37.67,37.77,37.67,37.77,69265.0092
2005-08-26 11:05:00,37.75,37.88,37.7,37.77,114428.40082510044,37.75,37.88,37.7,37.77,114428.4008
2005-08-26 11:10:00,37.8,37.8,37.75,37.77,30724.13418738465,37.8,37.8,37.75,37.77,30724.1342
2005-08-26 11:15:00,37.77,37.8,37.72,37.8,39409.40180219303,37.77,37.8,37.72,37.8,39409.4018
2005-08-26 11:20:00,37.79,37.79,37.73,37.77,20627.510585169905,37.79,37.79,37.73,37.77,20627.5106
2005-08-26 11:25:00,37.74,37.77,37.68,37.74,74801.8673325372,37.74,37.77,37.68,37.74,74801.8673
2005-08-26 11:30:00,37.75,37.79,37.7,37.72,47768.9718814461,37.75,37.79,37.7,37.72,47768.9719
2005-08-26 11:35:00,37.73,37.9,37.72,37.83,54282.92259255239,37.73,37.9,37.72,37.83,54282.9226
2005-08-26 11:40:00,37.79,37.81,37.73,37.75,21061.773965910324,37.79,37.81,37.73,37.75,21061.774
2005-08-26 11:45:00,37.72,37.72,37.68,37.68,12593.638041472152,37.72,37.72,37.68,37.68,12593.638
2005-08-26 11:50:00,37.68,37.7,37.56,37.63,27467.158831831508,37.68,37.7,37.56,37.63,27467.1588
2005-08-26 11:55:00,37.65,37.65,37.54,37.58,28987.08066442297,37.65,37.65,37.54,37.58,28987.0807
2005-08-26 12:00:00,37.58,37.71,37.58,37.71,34523.938768863314,37.58,37.71,37.58,37.71,34523.9388
2005-08-26 12:05:00,37.73,37.77,37.68,37.72,19216.154597763543,37.73,37.77,37.68,37.72,19216.1546
2005-08-26 12:10:00,37.72,37.77,37.65,37.66,12376.506351101943,37.72,37.77,37.65,37.66,12376.5064
2005-08-26 12:15:00,37.67,37.77,37.67,37.76,10422.321137770055,37.67,37.77,37.67,37.76,10422.3211
2005-08-26 12:20:00,37.75,37.75,37.63,37.63,13787.862338508306,37.75,37.75,37.63,37.63,13787.8623
2005-08-26 12:25:00,37.62,37.64,37.58,37.62,6079.687330365867,37.62,37.64,37.58,37.62,6079.6873
2005-08-26 12:30:00,37.62,37.7,37.55,37.68,23884.48594072305,37.62,37.7,37.55,37.68,23884.4859
2005-08-26 12:35:00,37.68,37.69,37.66,37.68,8685.267614808381,37.68,37.69,37.66,37.68,8685.2676
2005-08-26 12:40:00,37.68,37.94,37.68,37.91,58299.85886440126,37.68,37.94,37.68,37.91,58299.8589
2005-08-26 12:45:00,37.91,37.97,37.8,37.8,20518.944739984803,37.91,37.97,37.8,37.8,20518.9447
2005-08-26 12:50:00,37.8,37.82,37.72,37.72,31592.660948865487,37.8,37.82,37.72,37.72,31592.6609
2005-08-26 12:55:00,37.72,37.77,37.72,37.77,19976.11551405928,37.72,37.77,37.72,37.77,19976.1155
2005-08-26 13:00:00,37.77,37.81,37.77,37.77,18021.930300727392,37.77,37.81,37.77,37.77,18021.9303
2005-08-26 13:05:00,37.79,37.79,37.76,37.77,7273.91162740202,37.79,37.79,37.76,37.77,7273.9116
2005-08-26 13:10:00,37.77,37.77,37.7,37.74,16176.31093258061,37.77,37.77,37.7,37.74,16176.3109
2005-08-26 13:15:00,37.73,37.77,37.73,37.74,10965.150363695582,37.73,37.77,37.73,37.74,10965.1504
2005-08-26 13:20:00,37.75,37.79,37.74,37.77,40386.49440885898,37.75,37.79,37.74,37.77,40386.4944
2005-08-26 13:25:00,37.77,37.81,37.67,37.73,39300.83595700793,37.77,37.81,37.67,37.73,39300.836
2005-08-26 13:30:00,37.72,37.79,37.69,37.74,29747.041580718706,37.72,37.79,37.69,37.74,29747.0416
2005-08-26 13:35:00,37.74,37.76,37.71,37.74,31918.3584844208,37.74,37.76,37.71,37.74,31918.3585
2005-08-26 13:40:00,37.72,37.79,37.72,37.75,10530.886982955162,37.72,37.79,37.72,37.75,10530.887
2005-08-26 13:45:00,37.73,37.79,37.72,37.79,15959.1792422104,37.73,37.79,37.72,37.79,15959.1792
2005-08-26 13:50:00,37.78,37.86,37.78,37.8,11725.111279991315,37.78,37.86,37.78,37.8,11725.1113
2005-08-26 13:55:00,37.78,37.79,37.65,37.79,94452.28531104117,37.78,37.79,37.65,37.79,94452.2853
2005-08-26 14:00:00,37.78,37.8,37.65,37.76,44946.25990663337,37.78,37.8,37.65,37.76,44946.2599
2005-08-26 14:05:00,37.77,37.84,37.76,37.76,8251.004234067963,37.77,37.84,37.76,37.76,8251.0042
2005-08-26 14:10:00,37.77,37.81,37.72,37.8,17153.403539246552,37.77,37.81,37.72,37.8,17153.4035
2005-08-26 14:15:00,37.77,37.8,37.76,37.79,7273.91162740202,37.77,37.8,37.76,37.79,7273.9116
2005-08-26 14:20:00,37.81,37.86,37.8,37.83,32026.924329605907,37.81,37.86,37.8,37.83,32026.9243
2005-08-26 14:25:00,37.81,37.89,37.81,37.83,46140.484203669526,37.81,37.89,37.81,37.83,46140.4842
2005-08-26 14:30:00,37.84,37.87,37.77,37.82,31592.660948865487,37.84,37.87,37.77,37.82,31592.6609
2005-08-26 14:35:00,37.82,37.82,37.79,37.8,11942.242970361523,37.82,37.82,37.79,37.8,11942.243
2005-08-26 14:40:00,37.8,37.8,37.78,37.78,5645.423949625448,37.8,37.8,37.78,37.78,5645.4239
2005-08-26 14:45:00,37.79,37.81,37.77,37.8,22147.43241776137,37.79,37.81,37.77,37.8,22147.4324
2005-08-26 14:50:00,37.78,37.96,37.78,37.93,32678.319400716537,37.78,37.96,37.78,37.93,32678.3194
2005-08-26 14:55:00,37.92,37.95,37.88,37.88,10856.584518510475,37.92,37.95,37.88,37.88,10856.5845
2005-08-26 15:00:00,37.87,38.0,37.84,37.97,52545.86906959071,37.87,38.0,37.84,37.97,52545.8691
2005-08-26 15:05:00,38.0,38.0,37.89,37.97,36260.992291824994,38.0,38.0,37.89,37.97,36260.9923
2005-08-26 15:10:00,37.96,37.96,37.87,37.95,26924.329605905983,37.96,37.96,37.87,37.95,26924.3296
2005-08-26 15:15:00,37.95,37.96,37.87,37.96,28335.685593312344,37.95,37.96,37.87,37.96,28335.6856
2005-08-26 15:20:00,37.95,37.98,37.9,37.95,29312.77819997829,37.95,37.98,37.9,37.95,29312.7782
2005-08-26 15:25:00,37.95,37.96,37.86,37.91,53740.09336662686,37.95,37.96,37.86,37.91,53740.0934
2005-08-26 15:30:00,37.89,37.9,37.81,37.86,49397.45955922267,37.89,37.9,37.81,37.86,49397.4596
2005-08-26 15:35:00,37.86,37.94,37.85,37.93,45489.0891325589,37.86,37.94,37.85,37.93,45489.0891
2005-08-26 15:40:00,37.9,37.9,37.83,37.84,47226.142655520576,37.9,37.9,37.83,37.84,47226.1427
2005-08-26 15:45:00,37.84,37.88,37.77,37.88,28009.98805775703,37.84,37.88,37.77,37.88,28009.9881
2005-08-26 15:50:00,37.87,37.89,37.84,37.86,32569.75355553143,37.87,37.89,37.84,37.86,32569.7536
2005-08-26 15:55:00,37.86,37.86,37.81,37.86,75887.52578438823,37.86,37.86,37.81,37.86,75887.5258
2005-08-29 09:30:00,37.47,37.63,37.47,37.59,148735.20790359355,37.47,37.63,37.47,37.59,148735.2079
2005-08-29 09:35:00,37.57,37.58,37.47,37.47,82727.17403104983,37.57,37.58,37.47,37.47,82727.174
2005-08-29 09:40:00,37.47,37.58,37.42,37.53,98252.0898925198,37.47,37.58,37.42,37.53,98252.0899
2005-08-29 09:45:00,37.54,37.58,37.49,37.53,41797.85039626533,37.54,37.58,37.49,37.53,41797.8504
2005-08-29 09:50:00,37.53,37.61,37.51,37.53,37346.65074367605,37.53,37.61,37.51,37.53,37346.6507
2005-08-29 09:55:00,37.53,37.59,37.53,37.58,48311.801107371626,37.53,37.59,37.53,37.58,48311.8011
2005-08-29 10:00:00,37.56,37.65,37.55,37.6,105091.7381391814,37.56,37.65,37.55,37.6,105091.7381
2005-08-29 10:05:00,37.62,37.64,37.58,37.63,87395.50537400934,37.62,37.64,37.58,37.63,87395.5054
2005-08-29 10:10:00,37.62,37.68,37.61,37.67,58082.72717403105,37.62,37.68,37.61,37.67,58082.7272
2005-08-29 10:15:00,37.66,37.89,37.66,37.8,78710.23775920096,37.66,37.89,37.66,37.8,78710.2378
2005-08-29 10:20:00,37.78,37.79,37.72,37.77,45054.82575181848,37.78,37.79,37.72,37.77,45054.8258
2005-08-29 10:25:00,37.77,37.77,37.74,37.76,9010.965150363696,37.77,37.77,37.74,37.76,9010.9652
2005-08-29 10:30:00,37.75,37.77,37.7,37.76,51025.94723699924,37.75,37.77,37.7,37.76,51025.9472
2005-08-29 10:35:00,37.77,37.81,37.7,37.72,83161.43741179025,37.77,37.81,37.7,37.72,83161.4374
2005-08-29 10:40:00,37.72,37.72,37.62,37.63,51351.64477255456,37.72,37.72,37.62,37.63,51351.6448
2005-08-29 10:45:00,37.64,37.64,37.62,37.63,22255.99826294648,37.64,37.64,37.62,37.63,22255.9983
2005-08-29 10:50:00,37.63,37.71,37.6,37.61,43643.46976441212,37.63,37.71,37.6,37.61,43643.4698
2005-08-29 10:55:00,37.62,37.68,37.6,37.68,19976.11551405928,37.62,37.68,37.6,37.68,19976.1155
2005-08-29 11:00:00,37.68,37.72,37.61,37.61,27792.85636738682,37.68,37.72,37.61,37.61,27792.8564
2005-08-29 11:05:00,37.59,37.72,37.58,37.69,47226.142655520576,37.59,37.72,37.58,37.69,47226.1427
2005-08-29 11:10:00,37.67,37.69,37.62,37.66,11616.54543480621,37.67,37.69,37.62,37.66,11616.5454
2005-08-29 11:15:00,37.72,37.73,37.66,37.66,10748.018673325372,37.72,37.73,37.66,37.66,10748.0187
2005-08-29 11:20:00,37.67,37.76,37.66,37.71,8902.399305178591,37.67,37.76,37.66,37.71,8902.3993
2005-08-29 11:25:00,37.73,37.73,37.65,37.7,9228.096840733906,37.73,37.73,37.65,37.7,9228.0968
2005-08-29 11:30:00,37.68,37.73,37.62,37.63,11725.111279991315,37.68,37.73,37.62,37.63,11725.1113
2005-08-29 11:35:00,37.63,37.72,37.61,37.65,17044.837694061447,37.63,37.72,37.61,37.65,17044.8377
2005-08-29 11:40:00,37.66,37.66,37.61,37.63,41906.41624145044,37.66,37.66,37.61,37.63,41906.4162
2005-08-29 11:45:00,37.65,37.65,37.62,37.65,11182.282054065792,37.65,37.65,37.62,37.65,11182.2821
2005-08-29 11:50:00,37.65,37.68,37.62,37.65,29312.77819997829,37.65,37.68,37.62,37.65,29312.7782
2005-08-29 11:55:00,37.64,37.68,37.64,37.65,6948.214091846705,37.64,37.68,37.64,37.65,6948.2141
2005-08-29 12:00:00,37.65,37.68,37.64,37.65,11833.67712517642,37.65,37.68,37.64,37.65,11833.6771
2005-08-29 12:05:00,37.65,37.65,37.63,37.65,2605.5802844425143,37.65,37.65,37.63,37.65,2605.5803
2005-08-29 12:10:00,37.65,37.72,37.62,37.71,16502.008468135926,37.65,37.72,37.62,37.71,16502.0085
2005-08-29 12:15:00,37.71,37.72,37.7,37.71,14004.994028878516,37.71,37.72,37.7,37.71,14004.994
2005-08-29 12:20:00,37.71,37.74,37.71,37.73,12050.80881554663,37.71,37.74,37.71,37.73,12050.8088
2005-08-29 12:25:00,37.72,37.83,37.72,37.81,50265.98632070351,37.72,37.83,37.72,37.81,50265.9863
2005-08-29 12:30:00,37.8,37.82,37.74,37.74,91412.4416458582,37.8,37.82,37.74,37.74,91412.4416
2005-08-29 12:35:00,37.74,37.77,37.71,37.77,16610.57431332103,37.74,37.77,37.71,37.77,16610.5743
2005-08-29 12:40:00,37.76,37.77,37.7,37.76,73390.51134513083,37.76,37.77,37.7,37.76,73390.5113
2005-08-29 12:45:00,37.76,37.76,37.72,37.72,5753.989794810553,37.76,37.76,37.72,37.72,5753.9898
2005-08-29 12:50:00,37.72,37.75,37.71,37.75,13353.598957767888,37.72,37.75,37.71,37.75,13353.599
2005-08-29 12:55:00,37.74,37.74,37.71,37.72,6513.950711106286,37.74,37.74,37.71,37.72,6513.9507
2005-08-29 13:00:00,37.72,37.77,37.72,37.77,65573.77049180328,37.72,37.77,37.72,37.77,65573.7705
2005-08-29 13:05:00,37.76,37.77,37.74,37.77,29095.64650960808,37.76,37.77,37.74,37.77,29095.6465
2005-08-29 13:10:00,37.76,37.77,37.74,37.77,12159.374660731732,37.76,37.77,37.74,37.77,12159.3747
2005-08-29 13:15:00,37.76,37.77,37.75,37.77,9879.491911844534,37.76,37.77,37.75,37.77,9879.4919
2005-08-29 13:20:00,37.77,37.77,37.76,37.77,8793.833459993486,37.77,37.77,37.76,37.77,8793.8335
2005-08-29 13:25:00,37.77,37.78,37.75,37.75,7273.91162740202,37.77,37.78,37.75,37.75,7273.9116
2005-08-29 13:30:00,37.77,37.78,37.72,37.75,18999.022907393333,37.77,37.78,37.72,37.75,18999.0229
2005-08-29 13:35:00,37.75,37.77,37.74,37.74,11182.282054065792,37.75,37.77,37.74,37.74,11182.2821
2005-08-29 13:40:00,37.74,37.85,37.74,37.82,35175.333839973944,37.74,37.85,37.74,37.82,35175.3338
2005-08-29 13:45:00,37.81,37.87,37.81,37.85,54825.75181847791,37.81,37.87,37.81,37.85,54825.7518
2005-08-29 13:50:00,37.86,37.88,37.85,37.86,19867.549668874173,37.86,37.88,37.85,37.86,19867.5497
2005-08-29 13:55:00,37.85,38.0,37.85,37.98,40060.79687330366,37.85,38.0,37.85,37.98,40060.7969
2005-08-29 14:00:00,37.96,37.98,37.91,37.93,21930.300727391164,37.96,37.98,37.91,37.93,21930.3007
2005-08-29 14:05:00,37.95,37.99,37.91,37.95,29421.344045163394,37.95,37.99,37.91,37.95,29421.344
2005-08-29 14:10:00,37.94,38.0,37.94,37.99,22255.99826294648,37.94,38.0,37.94,37.99,22255.9983
2005-08-29 14:15:00,38.0,38.0,37.88,37.88,47660.406036261,38.0,38.0,37.88,37.88,47660.406
2005-08-29 14:20:00,37.88,37.88,37.8,37.82,78601.67191401585,37.88,37.88,37.8,37.82,78601.6719
2005-08-29 14:25:00,37.81,37.87,37.79,37.87,17370.535229616762,37.81,37.87,37.79,37.87,17370.5352
2005-08-29 14:30:00,37.87,37.87,37.82,37.83,13570.730648138097,37.87,37.87,37.82,37.83,13570.7306
2005-08-29 14:35:00,37.83,37.84,37.69,37.76,37455.21658886115,37.83,37.84,37.69,37.76,37455.2166
2005-08-29 14:40:00,37.77,37.88,37.77,37.82,16067.745087395506,37.77,37.88,37.77,37.82,16067.7451
2005-08-29 14:45:00,37.83,37.84,37.77,37.79,15633.481706655088,37.83,37.84,37.77,37.79,15633.4817
2005-08-29 14:50:00,37.78,37.78,37.75,37.76,9988.05775702964,37.78,37.78,37.75,37.76,9988.0578
2005-08-29 14:55:00,37.77,37.81,37.75,37.79,19324.72044294865,37.77,37.81,37.75,37.79,19324.7204
2005-08-29 15:00:00,37.79,37.88,37.77,37.86,29312.77819997829,37.79,37.88,37.77,37.86,29312.7782
2005-08-29 15:05:00,37.83,37.89,37.82,37.89,37020.95320812073,37.83,37.89,37.82,37.89,37020.9532
2005-08-29 15:10:00,37.88,37.89,37.79,37.81,43969.16729996744,37.88,37.89,37.79,37.81,43969.1673
2005-08-29 15:15:00,37.79,37.87,37.77,37.81,18781.891217023127,37.79,37.87,37.77,37.81,18781.8912
2005-08-29 15:20:00,37.82,37.85,37.8,37.81,33872.54369775269,37.82,37.85,37.8,37.81,33872.5437
2005-08-29 15:25:00,37.81,37.84,37.77,37.82,14004.994028878516,37.81,37.84,37.77,37.82,14004.994
2005-08-29 15:30:00,37.81,37.87,37.8,37.81,169471.28433394854,37.81,37.87,37.8,37.81,169471.2843
2005-08-29 15:35:00,37.8,37.81,37.77,37.8,44403.430680707854,37.8,37.81,37.77,37.8,44403.4307
2005-08-29 15:40:00,37.8,37.83,37.78,37.8,120290.95646509608,37.8,37.83,37.78,37.8,120290.9565
2005-08-29 15:45:00,37.8,37.82,37.79,37.8,36912.38736293562,37.8,37.82,37.79,37.8,36912.3874
2005-08-29 15:50:00,37.81,37.83,37.8,37.81,85224.18847030724,37.81,37.83,37.8,37.81,85224.1885
2005-08-29 15:55:00,37.8,37.82,37.76,37.77,117793.94202583868,37.8,37.82,37.76,37.77,117793.942
2005-08-30 09:30:00,37.53,37.63,37.32,37.49,84789.92508956682,37.53,37.63,37.32,37.49,84789.9251
2005-08-30 09:35:00,37.47,37.64,37.47,37.64,21604.60319183585,37.47,37.64,37.47,37.64,21604.6032
2005-08-30 09:40:00,37.64,37.64,37.42,37.52,53848.659211811966,37.64,37.64,37.42,37.52,53848.6592
2005-08-30 09:45:00,37.53,37.55,37.34,37.45,56345.67365106937,37.53,37.55,37.34,37.45,56345.6737
2005-08-30 09:50:00,37.44,37.51,37.42,37.49,35175.333839973944,37.44,37.51,37.42,37.49,35175.3338
2005-08-30 09:55:00,37.49,37.51,37.43,37.44,21061.773965910324,37.49,37.51,37.43,37.44,21061.774
2005-08-30 10:00:00,37.45,37.66,37.45,37.65,44294.86483552275,37.45,37.66,37.45,37.65,44294.8648
2005-08-30 10:05:00,37.66,37.76,37.61,37.71,157854.73889914234,37.66,37.76,37.61,37.71,157854.7389
2005-08-30 10:10:00,37.71,37.71,37.62,37.65,31375.52925849528,37.71,37.71,37.62,37.65,31375.5293
2005-08-30 10:15:00,37.64,37.67,37.61,37.62,24427.31516664857,37.64,37.67,37.61,37.62,24427.3152
2005-08-30 10:20:00,37.62,37.66,37.53,37.54,37780.91412441646,37.62,37.66,37.53,37.54,37780.9141
2005-08-30 10:25:00,37.56,37.59,37.54,37.59,15416.350016284878,37.56,37.59,37.54,37.59,15416.35
2005-08-30 10:30:00,37.62,37.67,37.56,37.62,29204.212354793184,37.62,37.67,37.56,37.62,29204.2124
2005-08-30 10:35:00,37.61,37.63,37.54,37.55,32135.49017479101,37.61,37.63,37.54,37.55,32135.4902
2005-08-30 10:40:00,37.54,37.61,37.53,37.57,27901.422212571924,37.54,37.61,37.53,37.57,27901.4222
2005-08-30 10:45:00,37.55,37.58,37.53,37.54,17696.232765172077,37.55,37.58,37.53,37.54,17696.2328
2005-08-30 10:50:00,37.56,37.58,37.53,37.58,9119.5309955488,37.56,37.58,37.53,37.58,9119.531
2005-08-30 10:55:00,37.58,37.6,37.54,37.54,8793.833459993486,37.58,37.6,37.54,37.54,8793.8335
2005-08-30 11:00:00,37.54,37.55,37.53,37.54,18347.627836282707,37.54,37.55,37.53,37.54,18347.6278
2005-08-30 11:05:00,37.54,37.55,37.48,37.51,70676.3652155032,37.54,37.55,37.48,37.51,70676.3652
2005-08-30 11:10:00,37.51,37.51,37.48,37.51,24101.61763109326,37.51,37.51,37.48,37.51,24101.6176
2005-08-30 11:15:00,37.51,37.53,37.44,37.52,26707.197915535773,37.51,37.53,37.44,37.52,26707.1979
2005-08-30 11:20:00,37.5,37.59,37.42,37.59,15416.350016284878,37.5,37.59,37.42,37.59,15416.35
2005-08-30 11:25:00,37.61,37.67,37.61,37.67,46574.747584409946,37.61,37.67,37.61,37.67,46574.7476
2005-08-30 11:30:00,37.67,37.75,37.56,37.58,42992.07469330149,37.67,37.75,37.56,37.58,42992.0747
2005-08-30 11:35:00,37.56,37.65,37.52,37.63,29095.64650960808,37.56,37.65,37.52,37.63,29095.6465
2005-08-30 11:40:00,37.6,37.6,37.53,37.59,11290.847899250895,37.6,37.6,37.53,37.59,11290.8479
2005-08-30 11:45:00,37.61,37.63,37.55,37.55,5211.160568885029,37.61,37.63,37.55,37.55,5211.1606
2005-08-30 11:50:00,37.57,37.58,37.52,37.53,5428.292259255239,37.57,37.58,37.52,37.53,5428.2923
2005-08-30 11:55:00,37.53,37.54,37.51,37.53,8468.135924438173,37.53,37.54,37.51,37.53,8468.1359
2005-08-30 12:00:00,37.53,37.67,37.49,37.63,16176.31093258061,37.53,37.67,37.49,37.63,16176.3109
2005-08-30 12:05:00,37.63,37.63,37.55,37.62,7165.345782216915,37.63,37.63,37.55,37.62,7165.3458
2005-08-30 12:10:00,37.61,37.64,37.49,37.53,33221.14862664206,37.61,37.64,37.49,37.53,33221.1486
2005-08-30 12:15:00,37.51,37.61,37.47,37.59,26924.329605905983,37.51,37.61,37.47,37.59,26924.3296
2005-08-30 12:20:00,37.62,37.65,37.61,37.63,4559.7654977744005,37.62,37.65,37.61,37.63,4559.7655
2005-08-30 12:25:00,37.63,37.67,37.57,37.6,19758.98382368907,37.63,37.67,37.57,37.6,19758.9838
2005-08-30 12:30:00,37.64,37.64,37.55,37.58,7491.043317772229,37.64,37.64,37.55,37.58,7491.0433
2005-08-30 12:35:00,37.55,37.63,37.55,37.6,4125.502117033981,37.55,37.63,37.55,37.6,4125.5021
2005-08-30 12:40:00,37.58,37.6,37.54,37.57,12159.374660731732,37.58,37.6,37.54,37.57,12159.3747
2005-08-30 12:45:00,37.57,37.65,37.57,37.63,4994.02887851482,37.57,37.65,37.57,37.63,4994.0289
2005-08-30 12:50:00,37.62,37.62,37.55,37.56,3799.804581478667,37.62,37.62,37.55,37.56,3799.8046
2005-08-30 12:55:00,37.57,37.6,37.55,37.57,10422.321137770055,37.57,37.6,37.55,37.57,10422.3211
2005-08-30 13:00:00,37.57,37.58,37.55,37.56,13462.164802952992,37.57,37.58,37.55,37.56,13462.1648
2005-08-30 13:05:00,37.56,37.6,37.54,37.55,14547.82325480404,37.56,37.6,37.54,37.55,14547.8233
2005-08-30 13:10:00,37.55,37.58,37.53,37.58,8902.399305178591,37.55,37.58,37.53,37.58,8902.3993
2005-08-30 13:15:00,37.59,37.6,37.54,37.57,6622.516556291391,37.59,37.6,37.54,37.57,6622.5166
2005-08-30 13:20:00,37.57,37.63,37.57,37.58,16067.745087395506,37.57,37.63,37.57,37.58,16067.7451
2005-08-30 13:25:00,37.6,37.63,37.56,37.63,16176.31093258061,37.6,37.63,37.56,37.63,16176.3109
2005-08-30 13:30:00,37.64,37.67,37.63,37.67,8902.399305178591,37.64,37.67,37.63,37.67,8902.3993
2005-08-30 13:35:00,37.67,37.67,37.6,37.65,12593.638041472152,37.67,37.67,37.6,37.65,12593.638
2005-08-30 13:40:00,37.66,37.67,37.63,37.64,4342.633807404191,37.66,37.67,37.63,37.64,4342.6338
2005-08-30 13:45:00,37.65,37.67,37.59,37.59,7382.477472587125,37.65,37.67,37.59,37.59,7382.4775
2005-08-30 13:50:00,37.58,37.62,37.55,37.57,26381.50037998045,37.58,37.62,37.55,37.57,26381.5004
2005-08-30 13:55:00,37.57,37.6,37.56,37.58,17370.535229616762,37.57,37.6,37.56,37.58,17370.5352
2005-08-30 14:00:00,37.58,37.62,37.54,37.56,26707.197915535773,37.58,37.62,37.54,37.56,26707.1979
2005-08-30 14:05:00,37.56,37.62,37.54,37.62,20084.681359244383,37.56,37.62,37.54,37.62,20084.6814
2005-08-30 14:10:00,37.61,37.64,37.54,37.56,13896.42818369341,37.61,37.64,37.54,37.56,13896.4282
2005-08-30 14:15:00,37.55,37.6,37.53,37.6,17370.535229616762,37.55,37.6,37.53,37.6,17370.5352
2005-08-30 14:20:00,37.59,37.64,37.54,37.56,12267.940505916838,37.59,37.64,37.54,37.56,12267.9405
2005-08-30 14:25:00,37.55,37.56,37.49,37.49,16719.140158506136,37.55,37.56,37.49,37.49,16719.1402
2005-08-30 14:30:00,37.51,37.54,37.43,37.47,30941.26587775486,37.51,37.54,37.43,37.47,30941.2659
2005-08-30 14:35:00,37.47,37.54,37.45,37.54,15959.1792422104,37.47,37.54,37.45,37.54,15959.1792
2005-08-30 14:40:00,37.53,37.57,37.53,37.57,13353.598957767888,37.53,37.57,37.53,37.57,13353.599
2005-08-30 14:45:00,37.55,37.6,37.53,37.53,11507.979589621104,37.55,37.6,37.53,37.53,11507.9796
2005-08-30 14:50:00,37.54,37.54,37.43,37.48,36478.1239821952,37.54,37.54,37.43,37.48,36478.124
2005-08-30 14:55:00,37.48,37.52,37.41,37.41,26164.368689610248,37.48,37.52,37.41,37.41,26164.3687
2005-08-30 15:00:00,37.42,37.49,37.4,37.49,30941.26587775486,37.42,37.49,37.4,37.49,30941.2659
2005-08-30 15:05:00,37.48,37.53,37.48,37.53,30072.73911627402,37.48,37.53,37.48,37.53,30072.7391
2005-08-30 15:10:00,37.53,37.54,37.49,37.51,24535.88101183368,37.53,37.54,37.49,37.51,24535.881
2005-08-30 15:15:00,37.51,37.54,37.5,37.54,40929.3236347845,37.51,37.54,37.5,37.54,40929.3236
2005-08-30 15:20:00,37.54,37.54,37.51,37.52,36912.38736293562,37.54,37.54,37.51,37.52,36912.3874
2005-08-30 15:25:00,37.53,37.53,37.49,37.49,19541.85213331886,37.53,37.53,37.49,37.49,19541.8521
2005-08-30 15:30:00,37.5,37.67,37.5,37.65,73499.07719031593,37.5,37.67,37.5,37.65,73499.0772
2005-08-30 15:35:00,37.65,37.67,37.59,37.61,30724.13418738465,37.65,37.67,37.59,37.61,30724.1342
2005-08-30 15:40:00,37.6,37.65,37.58,37.64,22364.564108131584,37.6,37.65,37.58,37.64,22364.5641
2005-08-30 15:45:00,37.65,37.72,37.59,37.59,54391.48843773749,37.65,37.72,37.59,37.59,54391.4884
2005-08-30 15:50:00,37.61,37.65,37.58,37.62,25404.40777331452,37.61,37.65,37.58,37.62,25404.4078
2005-08-30 15:55:00,37.62,37.67,37.59,37.67,61231.13668439909,37.62,37.67,37.59,37.67,61231.1367
2005-08-31 09:30:00,37.77,38.05,37.7,37.96,201281.07697318424,37.77,38.05,37.7,37.96,201281.077
2005-08-31 09:35:00,37.97,38.1,37.9,38.02,110520.03039843666,37.97,38.1,37.9,38.02,110520.0304
2005-08-31 09:40:00,38.02,38.09,37.86,38.02,66225.16556291391,38.02,38.09,37.86,38.02,66225.1656
2005-08-31 09:45:00,38.01,38.13,38.0,38.12,36369.5581370101,38.01,38.13,38.0,38.12,36369.5581
2005-08-31 09:50:00,38.12,38.23,38.1,38.2,95755.0754532624,38.12,38.23,38.1,38.2,95755.0755
2005-08-31 09:55:00,38.19,38.27,38.04,38.12,114862.66420584085,38.19,38.27,38.04,38.12,114862.6642
2005-08-31 10:00:00,38.15,38.27,38.1,38.2,58191.29301921616,38.15,38.27,38.1,38.2,58191.293
2005-08-31 10:05:00,38.22,38.23,37.98,37.98,58408.42470958637,38.22,38.23,37.98,37.98,58408.4247
2005-08-31 10:10:00,37.98,38.11,37.98,38.11,40603.62609922919,37.98,38.11,37.98,38.11,40603.6261
2005-08-31 10:15:00,38.11,38.11,38.04,38.1,32895.45109108675,38.11,38.11,38.04,38.1,32895.4511
2005-08-31 10:20:00,38.1,38.18,38.06,38.08,33546.84616219738,38.1,38.18,38.06,38.08,33546.8462
2005-08-31 10:25:00,38.07,38.12,38.01,38.02,56997.06872218,38.07,38.12,38.01,38.02,56997.0687
2005-08-31 10:30:00,38.01,38.04,37.9,37.94,33872.54369775269,38.01,38.04,37.9,37.94,33872.5437
2005-08-31 10:35:00,37.93,38.08,37.93,38.04,23667.35425035284,37.93,38.08,37.93,38.04,23667.3543
2005-08-31 10:40:00,38.03,38.09,37.75,37.8,40820.7577895994,38.03,38.09,37.75,37.8,40820.7578
2005-08-31 10:45:00,37.77,37.83,37.71,37.72,24970.144392574097,37.77,37.83,37.71,37.72,24970.1444
2005-08-31 10:50:00,37.72,37.92,37.61,37.92,34741.070459233524,37.72,37.92,37.61,37.92,34741.0705
2005-08-31 10:55:00,37.92,37.93,37.79,37.86,35501.03137552926,37.92,37.93,37.79,37.86,35501.0314
2005-08-31 11:00:00,37.86,37.93,37.83,37.88,24318.749321463467,37.86,37.93,37.83,37.88,24318.7493
2005-08-31 11:05:00,37.88,37.93,37.87,37.89,30398.43665182933,37.88,37.93,37.87,37.89,30398.4367
2005-08-31 11:10:00,37.9,37.97,37.88,37.88,17479.101074801867,37.9,37.97,37.88,37.88,17479.1011
2005-08-31 11:15:00,37.88,37.96,37.88,37.94,50265.98632070351,37.88,37.96,37.88,37.94,50265.9863
2005-08-31 11:20:00,37.95,38.05,37.95,38.0,26490.066225165563,37.95,38.05,37.95,38.0,26490.0662
2005-08-31 11:25:00,38.0,38.0,37.95,37.98,9445.228531104114,38.0,38.0,37.95,37.98,9445.2285
2005-08-31 11:30:00,37.96,38.0,37.95,37.96,6513.950711106286,37.96,38.0,37.95,37.96,6513.9507
2005-08-31 11:35:00,37.96,38.18,37.95,38.12,72087.72120290957,37.96,38.18,37.95,38.12,72087.7212
2005-08-31 11:40:00,38.11,38.12,38.04,38.1,38323.74335034198,38.11,38.12,38.04,38.1,38323.7434
2005-08-31 11:45:00,38.09,38.1,38.0,38.02,6622.516556291391,38.09,38.1,38.0,38.02,6622.5166
2005-08-31 11:50:00,38.04,38.04,37.98,38.04,9010.965150363696,38.04,38.04,37.98,38.04,9010.9652
2005-08-31 11:55:00,38.02,38.05,38.0,38.03,7056.77993703181,38.02,38.05,38.0,38.03,7056.7799
2005-08-31 12:00:00,38.01,38.08,38.0,38.04,15850.613397025296,38.01,38.08,38.0,38.04,15850.6134
2005-08-31 12:05:00,38.02,38.02,37.95,38.02,18347.627836282707,38.02,38.02,37.95,38.02,18347.6278
2005-08-31 12:10:00,38.04,38.04,38.0,38.0,14764.95494517425,38.04,38.04,38.0,38.0,14764.9549
2005-08-31 12:15:00,38.0,38.04,38.0,38.04,26055.802844425143,38.0,38.04,38.0,38.04,26055.8028
2005-08-31 12:20:00,38.05,38.09,38.05,38.09,16936.271848876346,38.05,38.09,38.05,38.09,16936.2718
2005-08-31 12:25:00,38.09,38.09,38.04,38.07,31158.39756812507,38.09,38.09,38.04,38.07,31158.3976
2005-08-31 12:30:00,38.07,38.11,38.07,38.1,5862.555639995658,38.07,38.11,38.07,38.1,5862.5556
2005-08-31 12:35:00,38.11,38.11,38.09,38.1,14656.389099989145,38.11,38.11,38.09,38.1,14656.3891
2005-08-31 12:40:00,38.09,38.11,38.09,38.11,15524.915861469985,38.09,38.11,38.09,38.11,15524.9159
2005-08-31 12:45:00,38.12,38.12,38.09,38.11,14547.82325480404,38.12,38.12,38.09,38.11,14547.8233
2005-08-31 12:50:00,38.11,38.12,38.09,38.12,23015.95917924221,38.11,38.12,38.09,38.12,23015.9592
2005-08-31 12:55:00,38.12,38.12,38.09,38.09,6405.384865921182,38.12,38.12,38.09,38.09,6405.3849
2005-08-31 13:00:00,38.1,38.12,38.06,38.12,37455.21658886115,38.1,38.12,38.06,38.12,37455.2166
2005-08-31 13:05:00,38.12,38.12,38.09,38.11,13245.033112582782,38.12,38.12,38.09,38.11,13245.0331
2005-08-31 13:10:00,38.1,38.22,38.1,38.21,52437.3032244056,38.1,38.22,38.1,38.21,52437.3032
2005-08-31 13:15:00,38.22,38.23,38.13,38.18,67745.08739550538,38.22,38.23,38.13,38.18,67745.0874
2005-08-31 13:20:00,38.18,38.18,38.15,38.17,11833.67712517642,38.18,38.18,38.15,38.17,11833.6771
2005-08-31 13:25:00,38.18,38.23,38.16,38.23,33004.01693627185,38.18,38.23,38.16,38.23,33004.0169
2005-08-31 13:30:00,38.23,38.31,38.23,38.29,61882.53175550972,38.23,38.31,38.23,38.29,61882.5318
2005-08-31 13:35:00,38.29,38.3,38.23,38.24,26490.066225165563,38.29,38.3,38.23,38.24,26490.0662
2005-08-31 13:40:00,38.25,38.27,38.24,38.25,27358.592986646403,38.25,38.27,38.24,38.25,27358.593
2005-08-31 13:45:00,38.26,38.26,38.22,38.25,50374.55216588861,38.26,38.26,38.22,38.25,50374.5522
2005-08-31 13:50:00,38.26,38.46,38.23,38.45,165888.61144284008,38.26,38.46,38.23,38.45,165888.6114
2005-08-31 13:55:00,38.46,38.62,38.44,38.46,85767.01769623277,38.46,38.62,38.44,38.46,85767.0177
2005-08-31 14:00:00,38.46,38.46,38.3,38.35,37889.47996960156,38.46,38.46,38.3,38.35,37889.48
2005-08-31 14:05:00,38.34,38.34,38.23,38.23,26924.329605905983,38.34,38.34,38.23,38.23,26924.3296
2005-08-31 14:10:00,38.23,38.35,38.23,38.33,153729.23678210835,38.23,38.35,38.23,38.33,153729.2368
2005-08-31 14:15:00,38.35,38.37,38.23,38.35,27032.895451091088,38.35,38.37,38.23,38.35,27032.8955
2005-08-31 14:20:00,38.32,38.36,38.29,38.36,23775.920095537946,38.32,38.36,38.29,38.36,23775.9201
2005-08-31 14:25:00,38.34,38.45,38.33,38.4,34741.070459233524,38.34,38.45,38.33,38.4,34741.0705
2005-08-31 14:30:00,38.43,38.46,38.41,38.44,23124.52502442732,38.43,38.46,38.41,38.44,23124.525
2005-08-31 14:35:00,38.43,38.47,38.42,38.46,20301.8130496146,38.43,38.47,38.42,38.46,20301.813
2005-08-31 14:40:00,38.46,38.47,38.43,38.44,21061.773965910324,38.46,38.47,38.43,38.44,21061.774
2005-08-31 14:45:00,38.43,38.45,38.33,38.34,31484.09510368038,38.43,38.45,38.33,38.34,31484.0951
2005-08-31 14:50:00,38.33,38.45,38.31,38.44,24970.144392574097,38.33,38.45,38.31,38.44,24970.1444
2005-08-31 14:55:00,38.44,38.51,38.42,38.5,41037.889479969606,38.44,38.51,38.42,38.5,41037.8895
2005-08-31 15:00:00,38.51,38.56,38.48,38.56,78384.54022364564,38.51,38.56,38.48,38.56,78384.5402
2005-08-31 15:05:00,38.56,38.58,38.55,38.56,131364.67267397678,38.56,38.58,38.55,38.56,131364.6727
2005-08-31 15:10:00,38.57,38.67,38.56,38.6,83812.83248290088,38.57,38.67,38.56,38.6,83812.8325
2005-08-31 15:15:00,38.59,38.69,38.58,38.59,96297.90467918794,38.59,38.69,38.58,38.59,96297.9047
2005-08-31 15:20:00,38.59,38.64,38.58,38.59,51677.34230810987,38.59,38.64,38.58,38.59,51677.3423
2005-08-31 15:25:00,38.59,38.63,38.58,38.63,66333.73140809902,38.59,38.63,38.58,38.63,66333.7314
2005-08-31 15:30:00,38.63,38.67,38.62,38.63,59602.64900662252,38.63,38.67,38.62,38.63,59602.649
2005-08-31 15:35:00,38.63,38.69,38.62,38.69,257843.88231462383,38.63,38.69,38.62,38.69,257843.8823
2005-08-31 15:40:00,38.69,38.77,38.69,38.72,97383.56313103896,38.69,38.77,38.69,38.72,97383.5631
2005-08-31 15:45:00,38.72,38.72,38.69,38.72,56562.80534143958,38.72,38.72,38.69,38.72,56562.8053
2005-08-31 15:50:00,38.71,38.81,38.66,38.77,169362.71848876344,38.71,38.81,38.66,38.77,169362.7185
2005-08-31 15:55:00,38.76,38.81,38.75,38.8,110954.29377917708,38.76,38.81,38.75,38.8,110954.2938
2005-09-01 09:30:00,38.87,38.87,38.82,38.86,96189.33883400285,38.87,38.87,38.82,38.86,96189.3388
2005-09-01 09:35:00,38.85,39.11,38.85,39.11,97383.56313103896,38.85,39.11,38.85,39.11,97383.5631
2005-09-01 09:40:00,39.1,39.57,39.0,39.41,244924.5467375964,39.1,39.57,39.0,39.41,244924.5467
2005-09-01 09:45:00,39.42,39.59,39.29,39.33,209857.7787428075,39.42,39.59,39.29,39.33,209857.7787
2005-09-01 09:50:00,39.33,39.37,39.2,39.37,146672.45684507655,39.33,39.37,39.2,39.37,146672.4568
2005-09-01 09:55:00,39.37,39.52,39.34,39.5,90543.91488437736,39.37,39.52,39.34,39.5,90543.9149
2005-09-01 10:00:00,39.5,39.52,39.42,39.47,137227.22831397242,39.5,39.52,39.42,39.47,137227.2283
2005-09-01 10:05:00,39.48,39.63,39.46,39.59,180870.6980783845,39.48,39.63,39.46,39.59,180870.6981
2005-09-01 10:10:00,39.6,39.62,39.5,39.56,75996.09162957333,39.6,39.62,39.5,39.56,75996.0916
2005-09-01 10:15:00,39.57,39.59,39.44,39.5,105851.69905547716,39.57,39.59,39.44,39.5,105851.6991
2005-09-01 10:20:00,39.51,39.54,39.47,39.52,164151.55791987845,39.51,39.54,39.47,39.52,164151.5579
2005-09-01 10:25:00,39.52,39.52,39.24,39.28,137335.79415915752,39.52,39.52,39.24,39.28,137335.7942
2005-09-01 10:30:00,39.31,39.37,39.28,39.31,58625.55639995658,39.31,39.37,39.28,39.31,58625.5564
2005-09-01 10:35:00,39.3,39.38,39.29,39.34,52763.00075996092,39.3,39.38,39.29,39.34,52763.0008
2005-09-01 10:40:00,39.33,39.42,39.28,39.42,84464.22755401151,39.33,39.42,39.28,39.42,84464.2276
2005-09-01 10:45:00,39.43,39.49,39.41,39.42,52437.3032244056,39.43,39.49,39.41,39.42,52437.3032
2005-09-01 10:50:00,39.42,39.47,39.41,39.47,23558.788405167736,39.42,39.47,39.41,39.47,23558.7884
2005-09-01 10:55:00,39.47,39.53,39.4,39.53,64813.80957550755,39.47,39.53,39.4,39.53,64813.8096
2005-09-01 11:00:00,39.53,39.56,39.47,39.54,52111.605688850286,39.53,39.56,39.47,39.54,52111.6057
2005-09-01 11:05:00,39.54,39.6,39.5,39.58,37780.91412441646,39.54,39.6,39.5,39.58,37780.9141
2005-09-01 11:10:00,39.58,39.76,39.58,39.73,117468.24449028337,39.58,39.76,39.58,39.73,117468.2445
2005-09-01 11:15:00,39.72,39.73,39.61,39.7,67962.2190858756,39.72,39.73,39.61,39.7,67962.2191
2005-09-01 11:20:00,39.7,39.89,39.68,39.88,96406.47052437304,39.7,39.89,39.68,39.88,96406.4705
2005-09-01 11:25:00,39.88,39.89,39.7,39.73,110737.16208880689,39.88,39.89,39.7,39.73,110737.1621
2005-09-01 11:30:00,39.72,39.79,39.65,39.74,86526.9786125285,39.72,39.79,39.65,39.74,86526.9786
2005-09-01 11:35:00,39.71,39.86,39.68,39.83,105417.43567473671,39.71,39.86,39.68,39.83,105417.4357
2005-09-01 11:40:00,39.83,39.98,39.81,39.86,74041.90641624146,39.83,39.98,39.81,39.86,74041.9064
2005-09-01 11:45:00,39.86,39.86,39.64,39.69,122245.14167842796,39.86,39.86,39.64,39.69,122245.1417
2005-09-01 11:50:00,39.74,39.75,39.69,39.72,77298.8817717946,39.74,39.75,39.69,39.72,77298.8818
2005-09-01 11:55:00,39.74,39.77,39.7,39.77,32135.49017479101,39.74,39.77,39.7,39.77,32135.4902
2005-09-01 12:00:00,39.76,39.77,39.75,39.75,71870.58951253936,39.76,39.77,39.75,39.75,71870.5895
2005-09-01 12:05:00,39.75,39.76,39.71,39.73,33438.28031701227,39.75,39.76,39.71,39.73,33438.2803
2005-09-01 12:10:00,39.71,39.75,39.69,39.72,32569.75355553143,39.71,39.75,39.69,39.72,32569.7536
2005-09-01 12:15:00,39.72,39.73,39.69,39.72,18673.325371838026,39.72,39.73,39.69,39.72,18673.3254
2005-09-01 12:20:00,39.7,39.7,39.63,39.64,27032.895451091088,39.7,39.7,39.63,39.64,27032.8955
2005-09-01 12:25:00,39.64,39.68,39.63,39.67,23667.35425035284,39.64,39.68,39.63,39.67,23667.3543
2005-09-01 12:30:00,39.66,39.66,39.64,39.64,32786.88524590164,39.66,39.66,39.64,39.64,32786.8852
2005-09-01 12:35:00,39.64,39.68,39.63,39.65,58842.68809032679,39.64,39.68,39.63,39.65,58842.6881
2005-09-01 12:40:00,39.66,39.68,39.65,39.65,23341.65671479753,39.66,39.68,39.65,39.65,23341.6567
2005-09-01 12:45:00,39.66,39.7,39.65,39.68,28118.55390294213,39.66,39.7,39.65,39.68,28118.5539
2005-09-01 12:50:00,39.67,39.68,39.62,39.62,28661.38312886766,39.67,39.68,39.62,39.62,28661.3831
2005-09-01 12:55:00,39.62,39.62,39.51,39.52,44729.12821626317,39.62,39.62,39.51,39.52,44729.1282
2005-09-01 13:00:00,39.53,39.57,39.52,39.57,12919.335577027468,39.53,39.57,39.52,39.57,12919.3356
2005-09-01 13:05:00,39.55,39.63,39.55,39.61,21713.169037020954,39.55,39.63,39.55,39.61,21713.169
2005-09-01 13:10:00,39.61,39.64,39.58,39.59,28118.55390294213,39.61,39.64,39.58,39.59,28118.5539
2005-09-01 13:15:00,39.58,39.61,39.55,39.59,15307.784171099773,39.58,39.61,39.55,39.59,15307.7842
2005-09-01 13:20:00,39.6,39.61,39.55,39.56,21278.90565628053,39.6,39.61,39.55,39.56,21278.9057
2005-09-01 13:25:00,39.56,39.59,39.52,39.54,30181.304961459125,39.56,39.59,39.52,39.54,30181.305
2005-09-01 13:30:00,39.55,39.62,39.54,39.56,33872.54369775269,39.55,39.62,39.54,39.56,33872.5437
2005-09-01 13:35:00,39.56,39.61,39.56,39.61,53848.659211811966,39.56,39.61,39.56,39.61,53848.6592
2005-09-01 13:40:00,39.61,39.65,39.51,39.62,28987.08066442297,39.61,39.65,39.51,39.62,28987.0807
2005-09-01 13:45:00,39.63,39.63,39.53,39.63,24970.144392574097,39.63,39.63,39.53,39.63,24970.1444
2005-09-01 13:50:00,39.63,39.63,39.56,39.57,13570.730648138097,39.63,39.63,39.56,39.57,13570.7306
2005-09-01 13:55:00,39.58,39.61,39.58,39.59,13896.42818369341,39.58,39.61,39.58,39.59,13896.4282
2005-09-01 14:00:00,39.6,39.6,39.54,39.54,25512.97361849962,39.6,39.6,39.54,39.54,25512.9736
2005-09-01 14:05:00,39.54,39.57,39.47,39.55,26598.632070350668,39.54,39.57,39.47,39.55,26598.6321
2005-09-01 14:10:00,39.56,39.64,39.55,39.63,62533.92682662035,39.56,39.64,39.55,39.63,62533.9268
2005-09-01 14:15:00,39.62,39.67,39.62,39.66,22907.393334057106,39.62,39.67,39.62,39.66,22907.3933
2005-09-01 14:20:00,39.66,39.71,39.59,39.66,55151.449354033226,39.66,39.71,39.59,39.66,55151.4494
2005-09-01 14:25:00,39.66,39.7,39.65,39.67,66225.16556291391,39.66,39.7,39.65,39.67,66225.1656
2005-09-01 14:30:00,39.66,39.69,39.66,39.67,26924.329605905983,39.66,39.69,39.66,39.67,26924.3296
2005-09-01 14:35:00,39.68,39.68,39.63,39.68,27467.158831831508,39.68,39.68,39.63,39.68,27467.1588
2005-09-01 14:40:00,39.68,39.71,39.62,39.64,35501.03137552926,39.68,39.71,39.62,39.64,35501.0314
2005-09-01 14:45:00,39.64,39.69,39.59,39.61,22147.43241776137,39.64,39.69,39.59,39.61,22147.4324
2005-09-01 14:50:00,39.63,39.66,39.59,39.64,22364.564108131584,39.63,39.66,39.59,39.64,22364.5641
2005-09-01 14:55:00,39.64,39.64,39.53,39.55,48203.23526218652,39.64,39.64,39.53,39.55,48203.2353
2005-09-01 15:00:00,39.59,39.62,39.55,39.6,24753.012702203887,39.59,39.62,39.55,39.6,24753.0127
2005-09-01 15:05:00,39.6,39.62,39.57,39.57,24535.88101183368,39.6,39.62,39.57,39.57,24535.881
2005-09-01 15:10:00,39.56,39.58,39.51,39.52,53305.82998588644,39.56,39.58,39.51,39.52,53305.83
2005-09-01 15:15:00,39.54,39.57,39.51,39.52,54717.185973292806,39.54,39.57,39.51,39.52,54717.186
2005-09-01 15:20:00,39.52,39.57,39.52,39.56,45923.35251329932,39.52,39.57,39.52,39.56,45923.3525
2005-09-01 15:25:00,39.56,39.59,39.51,39.54,28118.55390294213,39.56,39.59,39.51,39.54,28118.5539
2005-09-01 15:30:00,39.54,39.54,39.46,39.52,84681.35924438172,39.54,39.54,39.46,39.52,84681.3592
2005-09-01 15:35:00,39.52,39.53,39.46,39.51,58951.25393551189,39.52,39.53,39.46,39.51,58951.2539
2005-09-01 15:40:00,39.5,39.51,39.42,39.46,60796.87330365867,39.5,39.51,39.42,39.46,60796.8733
2005-09-01 15:45:00,39.45,39.51,39.43,39.44,95212.24622733687,39.45,39.51,39.43,39.44,95212.2462
2005-09-01 15:50:00,39.44,39.47,39.4,39.41,61665.40006513951,39.44,39.47,39.4,39.41,61665.4001
2005-09-01 15:55:00,39.41,39.46,39.4,39.41,79578.7645206818,39.41,39.46,39.4,39.41,79578.7645
2005-09-02 09:30:00,39.59,39.61,39.24,39.24,102703.28954510912,39.59,39.61,39.24,39.24,102703.2895
2005-09-02 09:35:00,39.26,39.26,39.08,39.21,25947.23699924004,39.26,39.26,39.08,39.21,25947.237
2005-09-02 09:40:00,39.22,39.28,39.15,39.21,28661.38312886766,39.22,39.28,39.15,39.21,28661.3831
2005-09-02 09:45:00,39.24,39.24,39.17,39.17,20953.20812072522,39.24,39.24,39.17,39.17,20953.2081
2005-09-02 09:50:00,39.17,39.17,39.01,39.16,48203.23526218652,39.17,39.17,39.01,39.16,48203.2353
2005-09-02 09:55:00,39.16,39.17,39.02,39.14,20410.37889479969,39.16,39.17,39.02,39.14,20410.3789
2005-09-02 10:00:00,39.13,39.17,39.06,39.1,27032.895451091088,39.13,39.17,39.06,39.1,27032.8955
2005-09-02 10:05:00,39.07,39.1,38.91,38.93,36912.38736293562,39.07,39.1,38.91,38.93,36912.3874
2005-09-02 10:10:00,38.93,39.09,38.93,39.01,26707.197915535773,38.93,39.09,38.93,39.01,26707.1979
2005-09-02 10:15:00,39.02,39.02,38.94,39.0,17479.101074801867,39.02,39.02,38.94,39.0,17479.1011
2005-09-02 10:20:00,38.99,39.0,38.93,38.94,23233.09086961242,38.99,39.0,38.93,38.94,23233.0909
2005-09-02 10:25:00,38.94,39.0,38.9,38.99,39626.53349256324,38.94,39.0,38.9,38.99,39626.5335
2005-09-02 10:30:00,38.98,39.03,38.84,38.84,39626.53349256324,38.98,39.03,38.84,38.84,39626.5335
2005-09-02 10:35:00,38.85,38.92,38.7,38.7,37672.34827923135,38.85,38.92,38.7,38.7,37672.3483
2005-09-02 10:40:00,38.72,38.72,38.56,38.6,60254.044077733146,38.72,38.72,38.56,38.6,60254.0441
2005-09-02 10:45:00,38.59,38.65,38.54,38.58,45163.39159700358,38.59,38.65,38.54,38.58,45163.3916
2005-09-02 10:50:00,38.58,38.64,38.54,38.63,59494.08316143741,38.58,38.64,38.54,38.63,59494.0832
2005-09-02 10:55:00,38.65,38.67,38.55,38.6,34849.63630441863,38.65,38.67,38.55,38.6,34849.6363
2005-09-02 11:00:00,38.59,38.65,38.57,38.62,30398.43665182933,38.59,38.65,38.57,38.62,30398.4367
2005-09-02 11:05:00,38.62,38.67,38.57,38.65,16827.70600369124,38.62,38.67,38.57,38.65,16827.706
2005-09-02 11:10:00,38.64,38.66,38.58,38.59,26707.197915535773,38.64,38.66,38.58,38.59,26707.1979
2005-09-02 11:15:00,38.59,38.68,38.59,38.62,18347.627836282707,38.59,38.68,38.59,38.62,18347.6278
2005-09-02 11:20:00,38.64,38.69,38.61,38.67,15090.652480729565,38.64,38.69,38.61,38.67,15090.6525
2005-09-02 11:25:00,38.69,38.69,38.61,38.61,16827.70600369124,38.69,38.69,38.61,38.61,16827.706
2005-09-02 11:30:00,38.63,38.7,38.63,38.7,15742.04755184019,38.63,38.7,38.63,38.7,15742.0476
2005-09-02 11:35:00,38.7,38.75,38.68,38.75,23993.05178590816,38.7,38.75,38.68,38.75,23993.0518
2005-09-02 11:40:00,38.75,38.84,38.73,38.83,24861.578547388992,38.75,38.84,38.73,38.83,24861.5785
2005-09-02 11:45:00,38.83,38.86,38.82,38.83,12810.769731842363,38.83,38.86,38.82,38.83,12810.7697
2005-09-02 11:50:00,38.83,38.85,38.81,38.83,9336.662685919013,38.83,38.85,38.81,38.83,9336.6627
2005-09-02 11:55:00,38.82,38.85,38.8,38.84,12159.374660731732,38.82,38.85,38.8,38.84,12159.3747
2005-09-02 12:00:00,38.82,38.93,38.82,38.93,40277.92856367387,38.82,38.93,38.82,38.93,40277.9286
2005-09-02 12:05:00,38.93,38.94,38.87,38.93,28552.817283682554,38.93,38.94,38.87,38.93,28552.8173
2005-09-02 12:10:00,38.92,38.97,38.92,38.97,28552.817283682554,38.92,38.97,38.92,38.97,28552.8173
2005-09-02 12:15:00,38.94,39.03,38.92,39.01,20518.944739984803,38.94,39.03,38.92,39.01,20518.9447
2005-09-02 12:20:00,39.02,39.07,39.01,39.06,28118.55390294213,39.02,39.07,39.01,39.06,28118.5539
2005-09-02 12:25:00,39.04,39.04,38.92,38.92,21387.47150146564,39.04,39.04,38.92,38.92,21387.4715
2005-09-02 12:30:00,38.93,38.99,38.93,38.99,29312.77819997829,38.93,38.99,38.93,38.99,29312.7782
2005-09-02 12:35:00,38.99,39.01,38.95,39.01,22038.86657257627,38.99,39.01,38.95,39.01,22038.8666
2005-09-02 12:40:00,39.01,39.06,38.99,39.01,23450.22255998263,39.01,39.06,38.99,39.01,23450.2226
2005-09-02 12:45:00,39.01,39.08,39.01,39.08,15742.04755184019,39.01,39.08,39.01,39.08,15742.0476
2005-09-02 12:50:00,39.08,39.17,39.07,39.17,23124.52502442732,39.08,39.17,39.07,39.17,23124.525
2005-09-02 12:55:00,39.17,39.18,39.1,39.12,18890.45706220823,39.17,39.18,39.1,39.12,18890.4571
2005-09-02 13:00:00,39.1,39.11,39.05,39.11,10856.584518510475,39.1,39.11,39.05,39.11,10856.5845
2005-09-02 13:05:00,39.09,39.12,39.07,39.11,11833.67712517642,39.09,39.12,39.07,39.11,11833.6771
2005-09-02 13:10:00,39.11,39.11,39.05,39.08,4016.936271848877,39.11,39.11,39.05,39.08,4016.9363
2005-09-02 13:15:00,39.07,39.08,39.06,39.06,4776.89718814461,39.07,39.08,39.06,39.06,4776.8972
2005-09-02 13:20:00,39.06,39.06,39.01,39.01,16502.008468135926,39.06,39.06,39.01,39.01,16502.0085
2005-09-02 13:25:00,39.01,39.02,39.0,39.02,2279.8827488872003,39.01,39.02,39.0,39.02,2279.8827
2005-09-02 13:30:00,39.01,39.04,38.98,38.99,12919.335577027468,39.01,39.04,38.98,38.99,12919.3356
2005-09-02 13:35:00,38.99,38.99,38.93,38.94,8793.833459993486,38.99,38.99,38.93,38.94,8793.8335
2005-09-02 13:40:00,38.94,38.98,38.93,38.96,8359.570079253068,38.94,38.98,38.93,38.96,8359.5701
2005-09-02 13:45:00,38.96,39.01,38.94,39.01,14547.82325480404,38.96,39.01,38.94,39.01,14547.8233
2005-09-02 13:50:00,39.01,39.1,39.01,39.1,18130.496145912497,39.01,39.1,39.01,39.1,18130.4961
2005-09-02 13:55:00,39.11,39.13,39.09,39.1,14656.389099989145,39.11,39.13,39.09,39.1,14656.3891
2005-09-02 14:00:00,39.11,39.11,39.1,39.1,21061.773965910324,39.11,39.11,39.1,39.1,21061.774
2005-09-02 14:05:00,39.1,39.18,39.1,39.18,15416.350016284878,39.1,39.18,39.1,39.18,15416.35
2005-09-02 14:10:00,39.17,39.2,39.17,39.2,19976.11551405928,39.17,39.2,39.17,39.2,19976.1155
2005-09-02 14:15:00,39.2,39.26,39.2,39.22,29312.77819997829,39.2,39.26,39.2,39.22,29312.7782
2005-09-02 14:20:00,39.21,39.22,39.18,39.22,15742.04755184019,39.21,39.22,39.18,39.22,15742.0476
2005-09-02 14:25:00,39.22,39.25,39.17,39.24,16827.70600369124,39.22,39.25,39.17,39.24,16827.706
2005-09-02 14:30:00,39.24,39.24,39.17,39.19,9336.662685919013,39.24,39.24,39.17,39.19,9336.6627
2005-09-02 14:35:00,39.17,39.17,39.1,39.1,9770.92606665943,39.17,39.17,39.1,39.1,9770.9261
2005-09-02 14:40:00,39.11,39.21,39.11,39.2,10856.584518510475,39.11,39.21,39.11,39.2,10856.5845
2005-09-02 14:45:00,39.2,39.22,39.2,39.21,5862.555639995658,39.2,39.22,39.2,39.21,5862.5556
2005-09-02 14:50:00,39.21,39.21,39.17,39.19,7273.91162740202,39.21,39.21,39.17,39.19,7273.9116
2005-09-02 14:55:00,39.19,39.44,39.19,39.32,63619.58527847139,39.19,39.44,39.19,39.32,63619.5853
2005-09-02 15:00:00,39.34,39.34,39.2,39.2,29312.77819997829,39.34,39.34,39.2,39.2,29312.7782
2005-09-02 15:05:00,39.19,39.21,39.17,39.17,10096.623602214744,39.19,39.21,39.17,39.17,10096.6236
2005-09-02 15:10:00,39.17,39.18,39.15,39.16,10856.584518510475,39.17,39.18,39.15,39.16,10856.5845
2005-09-02 15:15:00,39.16,39.16,39.05,39.11,31375.52925849528,39.16,39.16,39.05,39.11,31375.5293
2005-09-02 15:20:00,39.11,39.19,39.08,39.17,41037.889479969606,39.11,39.19,39.08,39.17,41037.8895
2005-09-02 15:25:00,39.17,39.17,39.11,39.13,19867.549668874173,39.17,39.17,39.11,39.13,19867.5497
2005-09-02 15:30:00,39.11,39.14,39.09,39.11,30615.568342199545,39.11,39.14,39.09,39.11,30615.5683
2005-09-02 15:35:00,39.11,39.16,39.09,39.11,23558.788405167736,39.11,39.16,39.09,39.11,23558.7884
2005-09-02 15:40:00,39.1,39.13,39.05,39.08,20844.642275540114,39.1,39.13,39.05,39.08,20844.6423
2005-09-02 15:45:00,39.08,39.09,39.04,39.04,30724.13418738465,39.08,39.09,39.04,39.04,30724.1342
2005-09-02 15:50:00,39.04,39.09,39.01,39.06,40603.62609922919,39.04,39.09,39.01,39.06,40603.6261
2005-09-02 15:55:00,39.06,39.19,38.98,39.04,70784.93106068831,39.06,39.19,38.98,39.04,70784.9311
2005-09-06 09:30:00,38.87,39.22,38.75,38.87,174573.87905764848,38.87,39.22,38.75,38.87,174573.8791
2005-09-06 09:35:00,38.92,39.08,38.82,38.84,85115.62262512214,38.92,39.08,38.82,38.84,85115.6226
2005-09-06 09:40:00,38.82,39.06,38.81,39.06,30941.26587775486,38.82,39.06,38.81,39.06,30941.2659
2005-09-06 09:45:00,39.05,39.25,39.0,39.02,42232.11377700576,39.05,39.25,39.0,39.02,42232.1138
2005-09-06 09:50:00,39.01,39.06,38.98,39.01,29421.344045163394,39.01,39.06,38.98,39.01,29421.344
2005-09-06 09:55:00,39.0,39.04,38.92,38.92,15416.350016284878,39.0,39.04,38.92,38.92,15416.35
2005-09-06 10:00:00,38.92,39.05,38.9,38.97,48528.93279774183,38.92,39.05,38.9,38.97,48528.9328
2005-09-06 10:05:00,38.97,39.16,38.93,39.1,81641.51557919879,38.97,39.16,38.93,39.1,81641.5156
2005-09-06 10:10:00,39.08,39.4,39.08,39.36,51351.64477255456,39.08,39.4,39.08,39.36,51351.6448
2005-09-06 10:15:00,39.28,39.39,39.26,39.36,30181.304961459125,39.28,39.39,39.26,39.36,30181.305
2005-09-06 10:20:00,39.35,39.42,39.24,39.31,68070.7849310607,39.35,39.42,39.24,39.31,68070.7849
2005-09-06 10:25:00,39.32,39.38,39.24,39.27,43100.640538486594,39.32,39.38,39.24,39.27,43100.6405
2005-09-06 10:30:00,39.27,39.38,39.27,39.3,35175.333839973944,39.27,39.38,39.27,39.3,35175.3338
2005-09-06 10:35:00,39.31,39.38,39.28,39.38,32026.924329605907,39.31,39.38,39.28,39.38,32026.9243
2005-09-06 10:40:00,39.37,39.43,39.29,39.38,156443.38291173597,39.37,39.43,39.29,39.38,156443.3829
2005-09-06 10:45:00,39.4,39.42,39.38,39.38,30398.43665182933,39.4,39.42,39.38,39.38,30398.4367
2005-09-06 10:50:00,39.4,39.41,39.28,39.29,30724.13418738465,39.4,39.41,39.28,39.29,30724.1342
2005-09-06 10:55:00,39.29,39.29,39.28,39.28,14113.55987406362,39.29,39.29,39.28,39.28,14113.5599
2005-09-06 11:00:00,39.28,39.33,39.28,39.28,16719.140158506136,39.28,39.33,39.28,39.28,16719.1402
2005-09-06 11:05:00,39.27,39.35,39.26,39.32,25187.276082944307,39.27,39.35,39.26,39.32,25187.2761
2005-09-06 11:10:00,39.32,39.35,39.28,39.28,14982.086635544458,39.32,39.35,39.28,39.28,14982.0866
2005-09-06 11:15:00,39.26,39.33,39.18,39.3,22581.69579850179,39.26,39.33,39.18,39.3,22581.6958
2005-09-06 11:20:00,39.3,39.3,39.24,39.28,9770.92606665943,39.3,39.3,39.24,39.28,9770.9261
2005-09-06 11:25:00,39.28,39.3,39.25,39.28,11942.242970361523,39.28,39.3,39.25,39.28,11942.243
2005-09-06 11:30:00,39.26,39.31,39.21,39.22,17913.364455542287,39.26,39.31,39.21,39.22,17913.3645
2005-09-06 11:35:00,39.22,39.23,39.18,39.18,11942.242970361523,39.22,39.23,39.18,39.18,11942.243
2005-09-06 11:40:00,39.19,39.2,39.13,39.16,12810.769731842363,39.19,39.2,39.13,39.16,12810.7697
2005-09-06 11:45:00,39.15,39.16,39.15,39.16,8251.004234067963,39.15,39.16,39.15,39.16,8251.0042
2005-09-06 11:50:00,39.17,39.3,39.17,39.26,36369.5581370101,39.17,39.3,39.17,39.26,36369.5581
2005-09-06 11:55:00,39.27,39.27,39.2,39.23,19650.417978503963,39.27,39.27,39.2,39.23,19650.418
2005-09-06 12:00:00,39.22,39.25,39.21,39.24,10639.452828140267,39.22,39.25,39.21,39.24,10639.4528
2005-09-06 12:05:00,39.24,39.26,39.22,39.23,11290.847899250895,39.24,39.26,39.22,39.23,11290.8479
2005-09-06 12:10:00,39.23,39.26,39.2,39.2,13570.730648138097,39.23,39.26,39.2,39.2,13570.7306
2005-09-06 12:15:00,39.22,39.26,39.21,39.26,18999.022907393333,39.22,39.26,39.21,39.26,18999.0229
2005-09-06 12:20:00,39.26,39.26,39.1,39.15,56237.10780588427,39.26,39.26,39.1,39.15,56237.1078
2005-09-06 12:25:00,39.15,39.18,39.15,39.15,21387.47150146564,39.15,39.18,39.15,39.15,21387.4715
2005-09-06 12:30:00,39.14,39.15,39.13,39.13,14547.82325480404,39.14,39.15,39.13,39.13,14547.8233
2005-09-06 12:35:00,39.13,39.17,39.12,39.17,31809.792639235697,39.13,39.17,39.12,39.17,31809.7926
2005-09-06 12:40:00,39.17,39.19,39.16,39.18,18781.891217023127,39.17,39.19,39.16,39.18,18781.8912
2005-09-06 12:45:00,39.18,39.18,39.15,39.15,80990.12050808816,39.18,39.18,39.15,39.15,80990.1205
2005-09-06 12:50:00,39.16,39.18,39.14,39.14,12919.335577027468,39.16,39.18,39.14,39.14,12919.3356
2005-09-06 12:55:00,39.14,39.19,39.14,39.17,8033.872543697753,39.14,39.19,39.14,39.17,8033.8725
2005-09-06 13:00:00,39.17,39.19,39.16,39.17,36043.860601454784,39.17,39.19,39.16,39.17,36043.8606
2005-09-06 13:05:00,39.17,39.17,39.15,39.15,51785.90815329498,39.17,39.17,39.15,39.15,51785.9082
2005-09-06 13:10:00,39.15,39.15,39.13,39.14,15199.218325914668,39.15,39.15,39.13,39.14,15199.2183
2005-09-06 13:15:00,39.14,39.17,39.13,39.14,56237.10780588427,39.14,39.17,39.13,39.14,56237.1078
2005-09-06 13:20:00,39.15,39.15,39.05,39.06,16176.31093258061,39.15,39.15,39.05,39.06,16176.3109
2005-09-06 13:25:00,39.06,39.1,39.05,39.08,27250.02714146129,39.06,39.1,39.05,39.08,27250.0271
2005-09-06 13:30:00,39.08,39.12,39.07,39.07,24210.18347627836,39.08,39.12,39.07,39.07,24210.1835
2005-09-06 13:35:00,39.07,39.11,39.05,39.1,37998.04581478667,39.07,39.11,39.05,39.1,37998.0458
2005-09-06 13:40:00,39.09,39.11,39.03,39.05,29095.64650960808,39.09,39.11,39.03,39.05,29095.6465
2005-09-06 13:45:00,39.05,39.11,39.04,39.05,34849.63630441863,39.05,39.11,39.04,39.05,34849.6363
2005-09-06 13:50:00,39.05,39.14,39.04,39.07,76864.61839105417,39.05,39.14,39.04,39.07,76864.6184
2005-09-06 13:55:00,39.09,39.13,39.0,39.06,62099.66344587993,39.09,39.13,39.0,39.06,62099.6634
2005-09-06 14:00:00,39.08,39.12,39.08,39.1,46574.747584409946,39.08,39.12,39.08,39.1,46574.7476
2005-09-06 14:05:00,39.11,39.11,39.06,39.06,13896.42818369341,39.11,39.11,39.06,39.06,13896.4282
2005-09-06 14:10:00,39.07,39.11,39.05,39.1,28878.51481923787,39.07,39.11,39.05,39.1,28878.5148
2005-09-06 14:15:00,39.11,39.11,39.05,39.05,25295.84192812941,39.11,39.11,39.05,39.05,25295.8419
2005-09-06 14:20:00,39.06,39.06,39.01,39.02,25404.40777331452,39.06,39.06,39.01,39.02,25404.4078
2005-09-06 14:25:00,39.02,39.05,39.01,39.05,22038.86657257627,39.02,39.05,39.01,39.05,22038.8666
2005-09-06 14:30:00,39.06,39.09,39.05,39.07,15199.218325914668,39.06,39.09,39.05,39.07,15199.2183
2005-09-06 14:35:00,39.07,39.08,39.06,39.08,12050.80881554663,39.07,39.08,39.06,39.08,12050.8088
2005-09-06 14:40:00,39.08,39.09,39.06,39.06,23450.22255998263,39.08,39.09,39.06,39.06,23450.2226
2005-09-06 14:45:00,39.07,39.09,39.04,39.06,39517.96764737814,39.07,39.09,39.04,39.06,39517.9676
2005-09-06 14:50:00,39.04,39.09,39.04,39.06,35501.03137552926,39.04,39.09,39.04,39.06,35501.0314
2005-09-06 14:55:00,39.07,39.09,39.05,39.05,18021.930300727392,39.07,39.09,39.05,39.05,18021.9303
2005-09-06 15:00:00,39.08,39.09,39.02,39.02,69373.57507328194,39.08,39.09,39.02,39.02,69373.5751
2005-09-06 15:05:00,39.02,39.02,38.96,38.97,52980.132450331126,39.02,39.02,38.96,38.97,52980.1325
2005-09-06 15:10:00,38.98,39.02,38.95,38.96,47117.57681033547,38.98,39.02,38.95,38.96,47117.5768
2005-09-06 15:15:00,38.97,38.98,38.94,38.97,76104.65747475844,38.97,38.98,38.94,38.97,76104.6575
2005-09-06 15:20:00,38.97,39.0,38.97,39.0,48854.63033329714,38.97,39.0,38.97,39.0,48854.6303
2005-09-06 15:25:00,39.0,39.0,38.98,38.99,74584.73564216698,39.0,39.0,38.98,38.99,74584.7356
2005-09-06 15:30:00,38.99,39.02,38.98,39.01,47768.9718814461,38.99,39.02,38.98,39.01,47768.9719
2005-09-06 15:35:00,39.01,39.06,39.0,39.05,73933.34057105635,39.01,39.06,39.0,39.05,73933.3406
2005-09-06 15:40:00,39.06,39.09,39.05,39.08,69047.87753772663,39.06,39.09,39.05,39.08,69047.8775
2005-09-06 15:45:00,39.09,39.1,39.06,39.09,177722.28856801652,39.09,39.1,39.06,39.09,177722.2886
2005-09-06 15:50:00,39.09,39.15,39.05,39.05,185539.02942134405,39.09,39.15,39.05,39.05,185539.0294
2005-09-06 15:55:00,39.05,39.12,39.04,39.05,175333.8399739442,39.05,39.12,39.04,39.05,175333.84
2005-09-07 09:30:00,39.0,39.15,38.99,39.15,143306.9156443383,39.0,39.15,38.99,39.15,143306.9156
2005-09-07 09:35:00,39.14,39.15,39.06,39.1,16284.876777765716,39.14,39.15,39.06,39.1,16284.8768
2005-09-07 09:40:00,39.09,39.11,39.01,39.1,35283.89968515905,39.09,39.11,39.01,39.1,35283.8997
2005-09-07 09:45:00,39.11,39.32,38.18,39.19,66442.29725328412,39.11,39.32,38.18,39.19,66442.2973
2005-09-07 09:50:00,39.15,39.2,39.08,39.17,50265.98632070351,39.15,39.2,39.08,39.17,50265.9863
2005-09-07 09:55:00,39.17,39.18,39.01,39.09,96406.47052437304,39.17,39.18,39.01,39.09,96406.4705
2005-09-07 10:00:00,39.09,39.1,38.93,38.93,32135.49017479101,39.09,39.1,38.93,38.93,32135.4902
2005-09-07 10:05:00,38.93,39.06,38.87,38.93,47660.406036261,38.93,39.06,38.87,38.93,47660.406
2005-09-07 10:10:00,38.93,39.01,38.93,39.0,38432.30919552709,38.93,39.01,38.93,39.0,38432.3092
2005-09-07 10:15:00,39.0,39.01,38.97,39.0,33655.41200738248,39.0,39.01,38.97,39.0,33655.412
2005-09-07 10:20:00,39.01,39.14,38.82,38.94,51460.21061773966,39.01,39.14,38.82,38.94,51460.2106
2005-09-07 10:25:00,38.92,38.96,38.9,38.93,17804.798610357182,38.92,38.96,38.9,38.93,17804.7986
2005-09-07 10:30:00,38.93,38.93,38.89,38.9,17044.837694061447,38.93,38.93,38.89,38.9,17044.8377
2005-09-07 10:35:00,38.91,38.97,38.9,38.96,15959.1792422104,38.91,38.97,38.9,38.96,15959.1792
2005-09-07 10:40:00,38.96,39.06,38.95,39.04,31375.52925849528,38.96,39.06,38.95,39.04,31375.5293
2005-09-07 10:45:00,39.04,39.05,38.93,38.98,34632.50461404842,39.04,39.05,38.93,38.98,34632.5046
2005-09-07 10:50:00,38.97,39.05,38.97,38.99,30072.73911627402,38.97,39.05,38.97,38.99,30072.7391
2005-09-07 10:55:00,38.99,39.08,38.98,39.05,34198.241233308,38.99,39.08,38.98,39.05,34198.2412
2005-09-07 11:00:00,39.05,39.05,38.99,39.03,21387.47150146564,39.05,39.05,38.99,39.03,21387.4715
2005-09-07 11:05:00,39.05,39.07,38.98,38.98,102160.4603191836,39.05,39.07,38.98,38.98,102160.4603
2005-09-07 11:10:00,38.99,39.03,38.98,39.0,16719.140158506136,38.99,39.03,38.98,39.0,16719.1402
2005-09-07 11:15:00,39.01,39.01,38.97,38.97,20301.8130496146,39.01,39.01,38.97,38.97,20301.813
2005-09-07 11:20:00,38.97,39.0,38.97,39.0,26272.93453479536,38.97,39.0,38.97,39.0,26272.9345
2005-09-07 11:25:00,39.01,39.01,38.94,38.95,53197.264140701336,39.01,39.01,38.94,38.95,53197.2641
2005-09-07 11:30:00,38.95,38.98,38.94,38.97,17913.364455542287,38.95,38.98,38.94,38.97,17913.3645
2005-09-07 11:35:00,38.97,38.99,38.96,38.99,9010.965150363696,38.97,38.99,38.96,38.99,9010.9652
2005-09-07 11:40:00,38.99,39.0,38.97,38.98,7816.740853327544,38.99,39.0,38.97,38.98,7816.7409
2005-09-07 11:45:00,38.99,39.0,38.99,39.0,3148.4095103680384,38.99,39.0,38.99,39.0,3148.4095
2005-09-07 11:50:00,38.99,39.02,38.98,39.01,39083.70426663772,38.99,39.02,38.98,39.01,39083.7043
2005-09-07 11:55:00,39.02,39.02,38.99,39.01,126370.64379546196,39.02,39.02,38.99,39.01,126370.6438
2005-09-07 12:00:00,39.01,39.02,39.0,39.01,42014.98208663554,39.01,39.02,39.0,39.01,42014.9821
2005-09-07 12:05:00,39.01,39.01,38.99,38.99,5536.858104440344,39.01,39.01,38.99,38.99,5536.8581
2005-09-07 12:10:00,39.0,39.0,38.95,38.96,17913.364455542287,39.0,39.0,38.95,38.96,17913.3645
2005-09-07 12:15:00,38.96,38.97,38.96,38.97,4885.463033329715,38.96,38.97,38.96,38.97,4885.463
2005-09-07 12:20:00,38.97,38.98,38.95,38.95,18890.45706220823,38.97,38.98,38.95,38.95,18890.4571
2005-09-07 12:25:00,38.95,38.96,38.93,38.94,53088.69829551623,38.95,38.96,38.93,38.94,53088.6983
2005-09-07 12:30:00,38.94,38.97,38.94,38.96,21170.33981109543,38.94,38.97,38.94,38.96,21170.3398
2005-09-07 12:35:00,38.96,38.99,38.95,38.98,18021.930300727392,38.96,38.99,38.95,38.98,18021.9303
2005-09-07 12:40:00,38.99,38.99,38.94,38.94,18564.75952665292,38.99,38.99,38.94,38.94,18564.7595
2005-09-07 12:45:00,38.94,38.94,38.87,38.92,18564.75952665292,38.94,38.94,38.87,38.92,18564.7595
2005-09-07 12:50:00,38.92,38.93,38.89,38.89,27792.85636738682,38.92,38.93,38.89,38.89,27792.8564
2005-09-07 12:55:00,38.9,38.96,38.9,38.95,23015.95917924221,38.9,38.96,38.9,38.95,23015.9592
2005-09-07 13:00:00,38.94,39.01,38.92,39.01,40820.7577895994,38.94,39.01,38.92,39.01,40820.7578
2005-09-07 13:05:00,39.01,39.03,38.98,39.01,31809.792639235697,39.01,39.03,38.98,39.01,31809.7926
2005-09-07 13:10:00,39.02,39.02,38.99,38.99,54174.35674736728,39.02,39.02,38.99,38.99,54174.3567
2005-09-07 13:15:00,39.0,39.02,38.99,38.99,66442.29725328412,39.0,39.02,38.99,38.99,66442.2973
2005-09-07 13:20:00,38.98,39.01,38.95,39.01,43317.7722288568,38.98,39.01,38.95,39.01,43317.7722
2005-09-07 13:25:00,39.01,39.02,38.98,38.99,25295.84192812941,39.01,39.02,38.98,38.99,25295.8419
2005-09-07 13:30:00,39.01,39.01,38.99,39.01,37020.95320812073,39.01,39.01,38.99,39.01,37020.9532
2005-09-07 13:35:00,39.01,39.01,39.0,39.01,53631.52752144176,39.01,39.01,39.0,39.01,53631.5275
2005-09-07 13:40:00,39.01,39.01,39.0,39.01,24318.749321463467,39.01,39.01,39.0,39.01,24318.7493
2005-09-07 13:45:00,39.0,39.01,39.0,39.0,70676.3652155032,39.0,39.01,39.0,39.0,70676.3652
2005-09-07 13:50:00,39.0,39.01,38.99,39.01,30072.73911627402,39.0,39.01,38.99,39.01,30072.7391
2005-09-07 13:55:00,39.0,39.01,38.99,39.0,40169.36271848877,39.0,39.01,38.99,39.0,40169.3627
2005-09-07 14:00:00,39.0,39.01,38.98,39.0,19867.549668874173,39.0,39.01,38.98,39.0,19867.5497
2005-09-07 14:05:00,38.99,39.02,38.99,38.99,22147.43241776137,38.99,39.02,38.99,38.99,22147.4324
2005-09-07 14:10:00,39.0,39.01,38.94,38.95,37455.21658886115,39.0,39.01,38.94,38.95,37455.2166
2005-09-07 14:15:00,38.94,38.95,38.89,38.89,29964.173271088915,38.94,38.95,38.89,38.89,29964.1733
2005-09-07 14:20:00,38.92,38.99,38.91,38.96,48637.49864292693,38.92,38.99,38.91,38.96,48637.4986
2005-09-07 14:25:00,38.96,38.97,38.91,38.92,17913.364455542287,38.96,38.97,38.91,38.92,17913.3645
2005-09-07 14:30:00,38.92,38.95,38.9,38.91,9119.5309955488,38.92,38.95,38.9,38.91,9119.531
2005-09-07 14:35:00,38.91,38.93,38.86,38.92,38758.0067310824,38.91,38.93,38.86,38.92,38758.0067
2005-09-07 14:40:00,38.92,38.96,38.9,38.96,21821.73488220606,38.92,38.96,38.9,38.96,21821.7349
2005-09-07 14:45:00,38.93,38.99,38.91,38.95,7925.306698512648,38.93,38.99,38.91,38.95,7925.3067
2005-09-07 14:50:00,38.96,38.96,38.89,38.89,39843.66518293345,38.96,38.96,38.89,38.89,39843.6652
2005-09-07 14:55:00,38.9,38.94,38.88,38.9,51677.34230810987,38.9,38.94,38.88,38.9,51677.3423
2005-09-07 15:00:00,38.9,38.91,38.87,38.89,19541.85213331886,38.9,38.91,38.87,38.89,19541.8521
2005-09-07 15:05:00,38.9,38.93,38.88,38.92,41472.15286071002,38.9,38.93,38.88,38.92,41472.1529
2005-09-07 15:10:00,38.92,38.95,38.91,38.94,23015.95917924221,38.92,38.95,38.91,38.94,23015.9592
2005-09-07 15:15:00,38.93,38.95,38.91,38.93,17044.837694061447,38.93,38.95,38.91,38.93,17044.8377
2005-09-07 15:20:00,38.93,38.95,38.93,38.94,32244.05601997612,38.93,38.95,38.93,38.94,32244.056
2005-09-07 15:25:00,38.94,38.95,38.93,38.95,23884.48594072305,38.94,38.95,38.93,38.95,23884.4859
2005-09-07 15:30:00,38.95,39.0,38.94,39.0,52003.03984366518,38.95,39.0,38.94,39.0,52003.0398
2005-09-07 15:35:00,39.0,39.01,39.0,39.01,46574.747584409946,39.0,39.01,39.0,39.01,46574.7476
2005-09-07 15:40:00,39.01,39.02,39.0,39.02,22038.86657257627,39.01,39.02,39.0,39.02,22038.8666
2005-09-07 15:45:00,39.02,39.03,38.98,39.0,35501.03137552926,39.02,39.03,38.98,39.0,35501.0314
2005-09-07 15:50:00,39.01,39.02,38.98,39.01,47660.406036261,39.01,39.02,38.98,39.01,47660.406
2005-09-07 15:55:00,39.0,39.12,38.98,39.12,148952.33959396376,39.0,39.12,38.98,39.12,148952.3396
2005-09-08 09:30:00,39.05,39.24,38.96,39.01,60036.912387362936,39.05,39.24,38.96,39.01,60036.9124
2005-09-08 09:35:00,39.01,39.03,39.0,39.01,18347.627836282707,39.01,39.03,39.0,39.01,18347.6278
2005-09-08 09:40:00,39.01,39.04,38.95,39.0,21821.73488220606,39.01,39.04,38.95,39.0,21821.7349
2005-09-08 09:45:00,38.96,39.05,38.92,39.05,18781.891217023127,38.96,39.05,38.92,39.05,18781.8912
2005-09-08 09:50:00,39.02,39.03,38.94,38.97,27250.02714146129,39.02,39.03,38.94,38.97,27250.0271
2005-09-08 09:55:00,38.97,39.04,38.97,39.04,15090.652480729565,38.97,39.04,38.97,39.04,15090.6525
2005-09-08 10:00:00,39.03,39.05,38.98,39.01,18673.325371838026,39.03,39.05,38.98,39.01,18673.3254
2005-09-08 10:05:00,39.01,39.02,38.94,39.0,25187.276082944307,39.01,39.02,38.94,39.0,25187.2761
2005-09-08 10:10:00,38.99,39.01,38.95,38.99,15307.784171099773,38.99,39.01,38.95,38.99,15307.7842
2005-09-08 10:15:00,39.0,39.13,39.0,39.1,27250.02714146129,39.0,39.13,39.0,39.1,27250.0271
2005-09-08 10:20:00,39.1,39.13,39.07,39.11,17153.403539246552,39.1,39.13,39.07,39.11,17153.4035
2005-09-08 10:25:00,39.13,39.13,39.08,39.11,11182.282054065792,39.13,39.13,39.08,39.11,11182.2821
2005-09-08 10:30:00,39.13,39.24,39.11,39.24,60471.17576810336,39.13,39.24,39.11,39.24,60471.1758
2005-09-08 10:35:00,39.26,39.52,39.26,39.48,48420.36695255672,39.26,39.52,39.26,39.48,48420.367
2005-09-08 10:40:00,39.49,39.55,39.46,39.5,37780.91412441646,39.49,39.55,39.46,39.5,37780.9141
2005-09-08 10:45:00,39.49,39.5,39.29,39.29,40603.62609922919,39.49,39.5,39.29,39.29,40603.6261
2005-09-08 10:50:00,39.31,39.31,39.07,39.1,26272.93453479536,39.31,39.31,39.07,39.1,26272.9345
2005-09-08 10:55:00,39.11,39.13,38.96,39.08,45489.0891325589,39.11,39.13,38.96,39.08,45489.0891
2005-09-08 11:00:00,39.11,39.19,39.1,39.17,23450.22255998263,39.11,39.19,39.1,39.17,23450.2226
2005-09-08 11:05:00,39.19,39.22,39.14,39.14,18021.930300727392,39.19,39.22,39.14,39.14,18021.9303
2005-09-08 11:10:00,39.14,39.18,39.03,39.05,19216.154597763543,39.14,39.18,39.03,39.05,19216.1546
2005-09-08 11:15:00,39.05,39.09,38.94,39.09,12702.203886657258,39.05,39.09,38.94,39.09,12702.2039
2005-09-08 11:20:00,39.1,39.19,39.09,39.13,9228.096840733906,39.1,39.19,39.09,39.13,9228.0968
2005-09-08 11:25:00,39.12,39.2,39.11,39.16,8359.570079253068,39.12,39.2,39.11,39.16,8359.5701
2005-09-08 11:30:00,39.17,39.28,39.14,39.27,13353.598957767888,39.17,39.28,39.14,39.27,13353.599
2005-09-08 11:35:00,39.28,39.28,39.22,39.24,11942.242970361523,39.28,39.28,39.22,39.24,11942.243
2005-09-08 11:40:00,39.25,39.25,39.19,39.21,8685.267614808381,39.25,39.25,39.19,39.21,8685.2676
2005-09-08 11:45:00,39.2,39.27,39.2,39.27,16719.140158506136,39.2,39.27,39.2,39.27,16719.1402
2005-09-08 11:50:00,39.26,39.31,39.26,39.26,11942.242970361523,39.26,39.31,39.26,39.26,11942.243
2005-09-08 11:55:00,39.27,39.27,39.2,39.2,10096.623602214744,39.27,39.27,39.2,39.2,10096.6236
2005-09-08 12:00:00,39.19,39.2,39.13,39.13,16827.70600369124,39.19,39.2,39.13,39.13,16827.706
2005-09-08 12:05:00,39.14,39.16,39.13,39.14,7382.477472587125,39.14,39.16,39.13,39.14,7382.4775
2005-09-08 12:10:00,39.15,39.15,39.07,39.07,7491.043317772229,39.15,39.15,39.07,39.07,7491.0433
2005-09-08 12:15:00,39.1,39.17,39.1,39.17,5428.292259255239,39.1,39.17,39.1,39.17,5428.2923
2005-09-08 12:20:00,39.16,39.19,39.16,39.16,7382.477472587125,39.16,39.19,39.16,39.16,7382.4775
2005-09-08 12:25:00,39.15,39.21,39.15,39.2,7165.345782216915,39.15,39.21,39.15,39.2,7165.3458
2005-09-08 12:30:00,39.2,39.2,39.1,39.17,11725.111279991315,39.2,39.2,39.1,39.17,11725.1113
2005-09-08 12:35:00,39.17,39.18,39.15,39.16,13787.862338508306,39.17,39.18,39.15,39.16,13787.8623
2005-09-08 12:40:00,39.16,39.17,39.13,39.16,8033.872543697753,39.16,39.17,39.13,39.16,8033.8725
2005-09-08 12:45:00,39.16,39.16,39.12,39.12,14113.55987406362,39.16,39.16,39.12,39.12,14113.5599
2005-09-08 12:50:00,39.12,39.28,39.12,39.16,38215.17750515688,39.12,39.28,39.12,39.16,38215.1775
2005-09-08 12:55:00,39.14,39.16,39.13,39.14,5862.555639995658,39.14,39.16,39.13,39.14,5862.5556
2005-09-08 13:00:00,39.14,39.24,39.14,39.2,25404.40777331452,39.14,39.24,39.14,39.2,25404.4078
2005-09-08 13:05:00,39.2,39.29,39.17,39.24,30398.43665182933,39.2,39.29,39.17,39.24,30398.4367
2005-09-08 13:10:00,39.24,39.38,39.22,39.28,78058.84268809033,39.24,39.38,39.22,39.28,78058.8427
2005-09-08 13:15:00,39.28,39.34,39.28,39.3,14982.086635544458,39.28,39.34,39.28,39.3,14982.0866
2005-09-08 13:20:00,39.3,39.31,39.23,39.23,13896.42818369341,39.3,39.31,39.23,39.23,13896.4282
2005-09-08 13:25:00,39.24,39.26,39.23,39.26,9553.79437628922,39.24,39.26,39.23,39.26,9553.7944
2005-09-08 13:30:00,39.24,39.27,39.23,39.26,10639.452828140267,39.24,39.27,39.23,39.26,10639.4528
2005-09-08 13:35:00,39.25,39.25,39.17,39.17,18456.19368146781,39.25,39.25,39.17,39.17,18456.1937
2005-09-08 13:40:00,39.17,39.18,39.14,39.14,11942.242970361523,39.17,39.18,39.14,39.14,11942.243
2005-09-08 13:45:00,39.15,39.16,39.09,39.09,10422.321137770055,39.15,39.16,39.09,39.09,10422.3211
2005-09-08 13:50:00,39.08,39.09,39.05,39.06,10313.755292584952,39.08,39.09,39.05,39.06,10313.7553
2005-09-08 13:55:00,39.07,39.09,39.05,39.07,16610.57431332103,39.07,39.09,39.05,39.07,16610.5743
2005-09-08 14:00:00,39.06,39.11,39.05,39.1,12159.374660731732,39.06,39.11,39.05,39.1,12159.3747
2005-09-08 14:05:00,39.09,39.13,39.09,39.11,14764.95494517425,39.09,39.13,39.09,39.11,14764.9549
2005-09-08 14:10:00,39.11,39.11,39.08,39.08,9336.662685919013,39.11,39.11,39.08,39.08,9336.6627
2005-09-08 14:15:00,39.08,39.09,39.0,39.08,23993.05178590816,39.08,39.09,39.0,39.08,23993.0518
2005-09-08 14:20:00,39.09,39.15,39.05,39.05,42992.07469330149,39.09,39.15,39.05,39.05,42992.0747
2005-09-08 14:25:00,39.05,39.05,39.0,39.01,7491.043317772229,39.05,39.05,39.0,39.01,7491.0433
2005-09-08 14:30:00,39.01,39.09,39.0,39.07,13570.730648138097,39.01,39.09,39.0,39.07,13570.7306
2005-09-08 14:35:00,39.08,39.08,39.05,39.05,13462.164802952992,39.08,39.08,39.05,39.05,13462.1648
2005-09-08 14:40:00,39.06,39.11,39.02,39.11,23558.788405167736,39.06,39.11,39.02,39.11,23558.7884
2005-09-08 14:45:00,39.12,39.15,39.11,39.11,9988.05775702964,39.12,39.15,39.11,39.11,9988.0578
2005-09-08 14:50:00,39.11,39.17,39.09,39.13,25404.40777331452,39.11,39.17,39.09,39.13,25404.4078
2005-09-08 14:55:00,39.14,39.14,39.1,39.1,24753.012702203887,39.14,39.14,39.1,39.1,24753.0127
2005-09-08 15:00:00,39.1,39.1,39.04,39.06,29964.173271088915,39.1,39.1,39.04,39.06,29964.1733
2005-09-08 15:05:00,39.07,39.07,39.03,39.05,10530.886982955162,39.07,39.07,39.03,39.05,10530.887
2005-09-08 15:10:00,39.04,39.05,39.03,39.05,18239.0619910976,39.04,39.05,39.03,39.05,18239.062
2005-09-08 15:15:00,39.04,39.05,39.0,39.03,31158.39756812507,39.04,39.05,39.0,39.03,31158.3976
2005-09-08 15:20:00,39.03,39.07,39.02,39.04,22038.86657257627,39.03,39.07,39.02,39.04,22038.8666
2005-09-08 15:25:00,39.04,39.09,39.04,39.07,16393.44262295082,39.04,39.09,39.04,39.07,16393.4426
2005-09-08 15:30:00,39.07,39.17,39.07,39.12,28987.08066442297,39.07,39.17,39.07,39.12,28987.0807
2005-09-08 15:35:00,39.12,39.13,39.08,39.12,27467.158831831508,39.12,39.13,39.08,39.12,27467.1588
2005-09-08 15:40:00,39.11,39.13,39.08,39.12,36369.5581370101,39.11,39.13,39.08,39.12,36369.5581
2005-09-08 15:45:00,39.12,39.16,39.12,39.16,22147.43241776137,39.12,39.16,39.12,39.16,22147.4324
2005-09-08 15:50:00,39.15,39.15,39.12,39.14,24753.012702203887,39.15,39.15,39.12,39.14,24753.0127
2005-09-08 15:55:00,39.14,39.15,39.09,39.1,115839.7568125068,39.14,39.15,39.09,39.1,115839.7568
2005-09-09 09:30:00,38.56,39.07,38.56,38.83,712517.6419498426,38.56,39.07,38.56,38.83,712517.6419
2005-09-09 09:35:00,38.83,39.24,38.8,38.91,387797.1990011942,38.83,39.24,38.8,38.91,387797.199
2005-09-09 09:40:00,38.91,38.92,38.58,38.59,334599.9348604929,38.91,38.92,38.58,38.59,334599.9349
2005-09-09 09:45:00,38.6,38.73,38.54,38.59,125936.38041472153,38.6,38.73,38.54,38.59,125936.3804
2005-09-09 09:50:00,38.59,38.59,38.29,38.47,216046.0319183585,38.59,38.59,38.29,38.47,216046.0319
2005-09-09 09:55:00,38.47,38.58,38.32,38.37,159591.79242210402,38.47,38.58,38.32,38.37,159591.7924
2005-09-09 10:00:00,38.37,38.58,38.36,38.55,156443.38291173597,38.37,38.58,38.36,38.55,156443.3829
2005-09-09 10:05:00,38.55,38.64,38.52,38.63,95212.24622733687,38.55,38.64,38.52,38.63,95212.2462
2005-09-09 10:10:00,38.64,38.75,38.63,38.7,212246.22733687985,38.64,38.75,38.63,38.7,212246.2273
2005-09-09 10:15:00,38.71,38.81,38.7,38.74,127673.4339376832,38.71,38.81,38.7,38.74,127673.4339
2005-09-09 10:20:00,38.74,38.8,38.74,38.79,52328.737379220496,38.74,38.8,38.74,38.79,52328.7374
2005-09-09 10:25:00,38.79,38.9,38.79,38.82,86418.4127673434,38.79,38.9,38.79,38.82,86418.4128
2005-09-09 10:30:00,38.82,38.84,38.7,38.78,123439.36597546413,38.82,38.84,38.7,38.78,123439.366
2005-09-09 10:35:00,38.79,39.11,38.79,39.03,137552.92584952773,38.79,39.11,38.79,39.03,137552.9258
2005-09-09 10:40:00,39.01,39.09,38.87,38.94,190424.49245467372,39.01,39.09,38.87,38.94,190424.4925
2005-09-09 10:45:00,38.93,39.09,38.93,38.93,71110.62859624362,38.93,39.09,38.93,38.93,71110.6286
2005-09-09 10:50:00,38.93,39.03,38.88,38.93,68287.9166214309,38.93,39.03,38.88,38.93,68287.9166
2005-09-09 10:55:00,38.94,39.01,38.93,38.95,30724.13418738465,38.94,39.01,38.93,38.95,30724.1342
2005-09-09 11:00:00,38.95,38.99,38.82,38.87,68722.18000217131,38.95,38.99,38.82,38.87,68722.18
2005-09-09 11:05:00,38.87,38.89,38.72,38.73,82075.77895993921,38.87,38.89,38.72,38.73,82075.779
2005-09-09 11:10:00,38.71,38.8,38.7,38.76,90218.21734882206,38.71,38.8,38.7,38.76,90218.2173
2005-09-09 11:15:00,38.77,38.84,38.76,38.84,52003.03984366518,38.77,38.84,38.76,38.84,52003.0398
2005-09-09 11:20:00,38.84,38.89,38.84,38.88,56128.54196069916,38.84,38.89,38.84,38.88,56128.542
2005-09-09 11:25:00,38.86,38.92,38.84,38.91,79904.46205623711,38.86,38.92,38.84,38.91,79904.4621
2005-09-09 11:30:00,38.92,39.02,38.91,38.98,96623.60221474324,38.92,39.02,38.91,38.98,96623.6022
2005-09-09 11:35:00,38.99,39.0,38.89,38.96,40712.19194441429,38.99,39.0,38.89,38.96,40712.1919
2005-09-09 11:40:00,38.96,39.01,38.93,38.98,39735.09933774835,38.96,39.01,38.93,38.98,39735.0993
2005-09-09 11:45:00,38.99,39.05,38.97,39.03,28335.685593312344,38.99,39.05,38.97,39.03,28335.6856
2005-09-09 11:50:00,39.03,39.08,39.0,39.07,22798.827488872,39.03,39.08,39.0,39.07,22798.8275
2005-09-09 11:55:00,39.08,39.17,39.04,39.15,96406.47052437304,39.08,39.17,39.04,39.15,96406.4705
2005-09-09 12:00:00,39.17,39.25,39.13,39.16,59711.21485180762,39.17,39.25,39.13,39.16,59711.2149
2005-09-09 12:05:00,39.17,39.26,38.87,39.24,148083.81283248292,39.17,39.26,38.87,39.24,148083.8128
2005-09-09 12:10:00,39.24,39.36,39.2,39.2,107154.4891976984,39.24,39.36,39.2,39.2,107154.4892
2005-09-09 12:15:00,39.2,39.25,39.2,39.24,60036.912387362936,39.2,39.25,39.2,39.24,60036.9124
2005-09-09 12:20:00,39.24,39.28,39.23,39.26,28878.51481923787,39.24,39.28,39.23,39.26,28878.5148
2005-09-09 12:25:00,39.25,39.27,39.16,39.21,42666.377157746174,39.25,39.27,39.16,39.21,42666.3772
2005-09-09 12:30:00,39.21,39.23,39.15,39.16,43317.7722288568,39.21,39.23,39.15,39.16,43317.7722
2005-09-09 12:35:00,39.16,39.17,39.09,39.09,29204.212354793184,39.16,39.17,39.09,39.09,29204.2124
2005-09-09 12:40:00,39.1,39.12,39.09,39.1,33221.14862664206,39.1,39.12,39.09,39.1,33221.1486
2005-09-09 12:45:00,39.1,39.1,39.05,39.05,20410.37889479969,39.1,39.1,39.05,39.05,20410.3789
2005-09-09 12:50:00,39.05,39.1,39.05,39.05,44946.25990663337,39.05,39.1,39.05,39.05,44946.2599
2005-09-09 12:55:00,39.06,39.06,38.92,38.92,42340.67962219086,39.06,39.06,38.92,38.92,42340.6796
2005-09-09 13:00:00,38.92,38.99,38.89,38.98,54608.6201281077,38.92,38.99,38.89,38.98,54608.6201
2005-09-09 13:05:00,38.97,38.99,38.85,38.87,45380.52328737379,38.97,38.99,38.85,38.87,45380.5233
2005-09-09 13:10:00,38.87,38.9,38.76,38.82,48637.49864292693,38.87,38.9,38.76,38.82,48637.4986
2005-09-09 13:15:00,38.83,38.86,38.76,38.77,48637.49864292693,38.83,38.86,38.76,38.77,48637.4986
2005-09-09 13:20:00,38.76,38.78,38.75,38.78,27684.29052220172,38.76,38.78,38.75,38.78,27684.2905
2005-09-09 13:25:00,38.78,38.78,38.67,38.67,75561.82824883291,38.78,38.78,38.67,38.67,75561.8282
2005-09-09 13:30:00,38.67,38.69,38.58,38.6,56779.93703180979,38.67,38.69,38.58,38.6,56779.937
2005-09-09 13:35:00,38.6,38.66,38.58,38.65,61122.57083921399,38.6,38.66,38.58,38.65,61122.5708
2005-09-09 13:40:00,38.66,38.66,38.47,38.55,96949.29975029857,38.66,38.66,38.47,38.55,96949.2998
2005-09-09 13:45:00,38.55,38.65,38.55,38.64,98794.91911844534,38.55,38.65,38.55,38.64,98794.9191
2005-09-09 13:50:00,38.63,38.69,38.63,38.69,46574.747584409946,38.63,38.69,38.63,38.69,46574.7476
2005-09-09 13:55:00,38.69,38.7,38.67,38.68,41146.45532515471,38.69,38.7,38.67,38.68,41146.4553
2005-09-09 14:00:00,38.69,38.69,38.67,38.68,47660.406036261,38.69,38.69,38.67,38.68,47660.406
2005-09-09 14:05:00,38.67,38.68,38.66,38.66,51025.94723699924,38.67,38.68,38.66,38.66,51025.9472
2005-09-09 14:10:00,38.67,38.67,38.66,38.67,23558.788405167736,38.67,38.67,38.66,38.67,23558.7884
2005-09-09 14:15:00,38.67,38.69,38.66,38.67,115622.62512213658,38.67,38.69,38.66,38.67,115622.6251
2005-09-09 14:20:00,38.67,38.69,38.66,38.68,32786.88524590164,38.67,38.69,38.66,38.68,32786.8852
2005-09-09 14:25:00,38.68,38.71,38.67,38.67,38540.87504071219,38.68,38.71,38.67,38.67,38540.875
2005-09-09 14:30:00,38.68,38.69,38.67,38.69,52654.43491477581,38.68,38.69,38.67,38.69,52654.4349
2005-09-09 14:35:00,38.69,38.69,38.64,38.65,36478.1239821952,38.69,38.69,38.64,38.65,36478.124
2005-09-09 14:40:00,38.64,38.66,38.6,38.65,33329.71447182717,38.64,38.66,38.6,38.65,33329.7145
2005-09-09 14:45:00,38.65,38.67,38.62,38.65,65899.4680273586,38.65,38.67,38.62,38.65,65899.468
2005-09-09 14:50:00,38.66,38.69,38.66,38.68,35935.29475626968,38.66,38.69,38.66,38.68,35935.2948
2005-09-09 14:55:00,38.67,38.69,38.66,38.68,44946.25990663337,38.67,38.69,38.66,38.68,44946.2599
2005-09-09 15:00:00,38.68,38.69,38.66,38.67,51351.64477255456,38.68,38.69,38.66,38.67,51351.6448
2005-09-09 15:05:00,38.67,38.68,38.64,38.66,45489.0891325589,38.67,38.68,38.64,38.66,45489.0891
2005-09-09 15:10:00,38.66,38.68,38.65,38.66,43860.60145478233,38.66,38.68,38.65,38.66,43860.6015
2005-09-09 15:15:00,38.67,38.67,38.65,38.66,35392.465530344154,38.67,38.67,38.65,38.66,35392.4655
2005-09-09 15:20:00,38.66,38.66,38.62,38.62,62425.360981435246,38.66,38.66,38.62,38.62,62425.361
2005-09-09 15:25:00,38.63,38.65,38.62,38.64,53631.52752144176,38.63,38.65,38.62,38.64,53631.5275
2005-09-09 15:30:00,38.64,38.64,38.55,38.58,101183.36771251763,38.64,38.64,38.55,38.58,101183.3677
2005-09-09 15:35:00,38.58,38.59,38.45,38.49,227119.7481272392,38.58,38.59,38.45,38.49,227119.7481
2005-09-09 15:40:00,38.49,38.55,38.47,38.5,129193.35577027468,38.49,38.55,38.47,38.5,129193.3558
2005-09-09 15:45:00,38.51,38.56,38.48,38.55,241667.5713820432,38.51,38.56,38.48,38.55,241667.5714
2005-09-09 15:50:00,38.55,38.56,38.49,38.52,231570.94777982848,38.55,38.56,38.49,38.52,231570.9478
2005-09-09 15:55:00,38.51,38.63,38.5,38.58,464661.8173922484,38.51,38.63,38.5,38.58,464661.8174
2005-09-12 09:30:00,38.33,38.5,38.3,38.48,104874.6064488112,38.33,38.5,38.3,38.48,104874.6064
2005-09-12 09:35:00,38.48,38.5,38.45,38.46,26164.368689610248,38.48,38.5,38.45,38.46,26164.3687
2005-09-12 09:40:00,38.46,38.58,38.45,38.57,28769.948974052764,38.46,38.58,38.45,38.57,28769.949
2005-09-12 09:45:00,38.56,38.67,38.49,38.58,28444.25143849745,38.56,38.67,38.49,38.58,28444.2514
2005-09-12 09:50:00,38.56,38.7,38.55,38.68,40169.36271848877,38.56,38.7,38.55,38.68,40169.3627
2005-09-12 09:55:00,38.7,38.7,38.58,38.65,22364.564108131584,38.7,38.7,38.58,38.65,22364.5641
2005-09-12 10:00:00,38.67,38.74,38.61,38.65,48963.19617848225,38.67,38.74,38.61,38.65,48963.1962
2005-09-12 10:05:00,38.66,38.66,38.58,38.62,31809.792639235697,38.66,38.66,38.58,38.62,31809.7926
2005-09-12 10:10:00,38.6,38.62,38.52,38.57,14547.82325480404,38.6,38.62,38.52,38.57,14547.8233
2005-09-12 10:15:00,38.58,38.68,38.53,38.63,47551.84019107589,38.58,38.68,38.53,38.63,47551.8402
2005-09-12 10:20:00,38.63,39.02,38.61,38.78,157746.17305395723,38.63,39.02,38.61,38.78,157746.1731
2005-09-12 10:25:00,38.78,38.78,38.69,38.69,20410.37889479969,38.78,38.78,38.69,38.69,20410.3789
2005-09-12 10:30:00,38.69,38.72,38.64,38.7,19324.72044294865,38.69,38.72,38.64,38.7,19324.7204
2005-09-12 10:35:00,38.7,38.71,38.64,38.67,37780.91412441646,38.7,38.71,38.64,38.67,37780.9141
2005-09-12 10:40:00,38.67,38.71,38.67,38.7,30289.87080664423,38.67,38.71,38.67,38.7,30289.8708
2005-09-12 10:45:00,38.69,38.73,38.69,38.7,15959.1792422104,38.69,38.73,38.69,38.7,15959.1792
2005-09-12 10:50:00,38.69,38.7,38.67,38.7,4451.199652589296,38.69,38.7,38.67,38.7,4451.1997
2005-09-12 10:55:00,38.7,38.7,38.64,38.64,10530.886982955162,38.7,38.7,38.64,38.64,10530.887
2005-09-12 11:00:00,38.64,38.69,38.64,38.68,16284.876777765716,38.64,38.69,38.64,38.68,16284.8768
2005-09-12 11:05:00,38.68,38.69,38.64,38.66,15742.04755184019,38.68,38.69,38.64,38.66,15742.0476
2005-09-12 11:10:00,38.67,38.69,38.62,38.63,47009.010965150366,38.67,38.69,38.62,38.63,47009.011
2005-09-12 11:15:00,38.63,38.7,38.63,38.68,48094.669417001416,38.63,38.7,38.63,38.68,48094.6694
2005-09-12 11:20:00,38.69,38.7,38.68,38.69,21930.300727391164,38.69,38.7,38.68,38.69,21930.3007
2005-09-12 11:25:00,38.7,38.73,38.69,38.71,19216.154597763543,38.7,38.73,38.69,38.71,19216.1546
2005-09-12 11:30:00,38.7,38.71,38.68,38.68,14656.389099989145,38.7,38.71,38.68,38.68,14656.3891
2005-09-12 11:35:00,38.68,38.7,38.64,38.66,21170.33981109543,38.68,38.7,38.64,38.66,21170.3398
2005-09-12 11:40:00,38.64,38.65,38.58,38.59,18456.19368146781,38.64,38.65,38.58,38.59,18456.1937
2005-09-12 11:45:00,38.59,38.59,38.57,38.58,7491.043317772229,38.59,38.59,38.57,38.58,7491.0433
2005-09-12 11:50:00,38.56,38.59,38.56,38.56,5971.121485180763,38.56,38.59,38.56,38.56,5971.1215
2005-09-12 11:55:00,38.57,38.59,38.56,38.59,13245.033112582782,38.57,38.59,38.56,38.59,13245.0331
2005-09-12 12:00:00,38.59,38.6,38.58,38.6,20953.20812072522,38.59,38.6,38.58,38.6,20953.2081
2005-09-12 12:05:00,38.61,38.66,38.61,38.65,18890.45706220823,38.61,38.66,38.61,38.65,18890.4571
2005-09-12 12:10:00,38.64,38.67,38.64,38.66,10748.018673325372,38.64,38.67,38.64,38.66,10748.0187
2005-09-12 12:15:00,38.67,38.68,38.66,38.67,5102.5947236999245,38.67,38.68,38.66,38.67,5102.5947
2005-09-12 12:20:00,38.68,38.7,38.68,38.7,22473.12995331669,38.68,38.7,38.68,38.7,22473.13
2005-09-12 12:25:00,38.7,38.7,38.68,38.68,11616.54543480621,38.7,38.7,38.68,38.68,11616.5454
2005-09-12 12:30:00,38.69,38.69,38.63,38.64,9228.096840733906,38.69,38.69,38.63,38.64,9228.0968
2005-09-12 12:35:00,38.64,38.65,38.63,38.64,8685.267614808381,38.64,38.65,38.63,38.64,8685.2676
2005-09-12 12:40:00,38.64,38.64,38.62,38.62,6731.082401476496,38.64,38.64,38.62,38.62,6731.0824
2005-09-12 12:45:00,38.62,38.63,38.61,38.62,4776.89718814461,38.62,38.63,38.61,38.62,4776.8972
2005-09-12 12:50:00,38.62,38.63,38.61,38.63,8685.267614808381,38.62,38.63,38.61,38.63,8685.2676
2005-09-12 12:55:00,38.63,38.65,38.58,38.58,14656.389099989145,38.63,38.65,38.58,38.58,14656.3891
2005-09-12 13:00:00,38.58,38.6,38.58,38.59,9228.096840733906,38.58,38.6,38.58,38.59,9228.0968
2005-09-12 13:05:00,38.59,38.6,38.58,38.58,14004.994028878516,38.59,38.6,38.58,38.58,14004.994
2005-09-12 13:10:00,38.58,38.59,38.58,38.59,8685.267614808381,38.58,38.59,38.58,38.59,8685.2676
2005-09-12 13:15:00,38.59,38.59,38.57,38.59,15742.04755184019,38.59,38.59,38.57,38.59,15742.0476
2005-09-12 13:20:00,38.59,38.59,38.56,38.58,11073.716208880687,38.59,38.59,38.56,38.58,11073.7162
2005-09-12 13:25:00,38.57,38.59,38.57,38.58,19650.417978503963,38.57,38.59,38.57,38.58,19650.418
2005-09-12 13:30:00,38.59,38.59,38.57,38.58,19433.28628813376,38.59,38.59,38.57,38.58,19433.2863
2005-09-12 13:35:00,38.59,38.59,38.58,38.59,28661.38312886766,38.59,38.59,38.58,38.59,28661.3831
2005-09-12 13:40:00,38.59,38.59,38.56,38.59,22798.827488872,38.59,38.59,38.56,38.59,22798.8275
2005-09-12 13:45:00,38.6,38.62,38.56,38.58,15307.784171099773,38.6,38.62,38.56,38.58,15307.7842
2005-09-12 13:50:00,38.58,38.59,38.54,38.55,32569.75355553143,38.58,38.59,38.54,38.55,32569.7536
2005-09-12 13:55:00,38.55,38.56,38.52,38.52,23015.95917924221,38.55,38.56,38.52,38.52,23015.9592
2005-09-12 14:00:00,38.53,38.58,38.5,38.56,18239.0619910976,38.53,38.58,38.5,38.56,18239.062
2005-09-12 14:05:00,38.55,38.55,38.45,38.49,39083.70426663772,38.55,38.55,38.45,38.49,39083.7043
2005-09-12 14:10:00,38.5,38.59,38.5,38.58,48528.93279774183,38.5,38.59,38.5,38.58,48528.9328
2005-09-12 14:15:00,38.58,38.59,38.48,38.58,46791.87927478016,38.58,38.59,38.48,38.58,46791.8793
2005-09-12 14:20:00,38.58,38.59,38.57,38.57,23450.22255998263,38.58,38.59,38.57,38.57,23450.2226
2005-09-12 14:25:00,38.57,38.58,38.52,38.54,22147.43241776137,38.57,38.58,38.52,38.54,22147.4324
2005-09-12 14:30:00,38.53,38.59,38.53,38.58,67527.95570513517,38.53,38.59,38.53,38.58,67527.9557
2005-09-12 14:35:00,38.59,38.59,38.55,38.55,19541.85213331886,38.59,38.59,38.55,38.55,19541.8521
2005-09-12 14:40:00,38.55,38.58,38.55,38.57,13787.862338508306,38.55,38.58,38.55,38.57,13787.8623
2005-09-12 14:45:00,38.58,38.59,38.57,38.57,12485.072196287048,38.58,38.59,38.57,38.57,12485.0722
2005-09-12 14:50:00,38.57,38.58,38.54,38.54,18021.930300727392,38.57,38.58,38.54,38.54,18021.9303
2005-09-12 14:55:00,38.54,38.58,38.54,38.56,25295.84192812941,38.54,38.58,38.54,38.56,25295.8419
2005-09-12 15:00:00,38.55,38.59,38.54,38.55,25947.23699924004,38.55,38.59,38.54,38.55,25947.237
2005-09-12 15:05:00,38.55,38.58,38.55,38.56,14656.389099989145,38.55,38.58,38.55,38.56,14656.3891
2005-09-12 15:10:00,38.56,38.58,38.56,38.58,40603.62609922919,38.56,38.58,38.56,38.58,40603.6261
2005-09-12 15:15:00,38.58,38.63,38.58,38.61,57105.63456736511,38.58,38.63,38.58,38.61,57105.6346
2005-09-12 15:20:00,38.61,38.62,38.54,38.6,52980.132450331126,38.61,38.62,38.54,38.6,52980.1325
2005-09-12 15:25:00,38.6,38.68,38.59,38.63,46031.91835848442,38.6,38.68,38.59,38.63,46031.9184
2005-09-12 15:30:00,38.62,38.65,38.6,38.64,37998.04581478667,38.62,38.65,38.6,38.64,37998.0458
2005-09-12 15:35:00,38.64,38.65,38.6,38.63,40169.36271848877,38.64,38.65,38.6,38.63,40169.3627
2005-09-12 15:40:00,38.63,38.65,38.58,38.62,53848.659211811966,38.63,38.65,38.58,38.62,53848.6592
2005-09-12 15:45:00,38.63,38.64,38.61,38.62,26272.93453479536,38.63,38.64,38.61,38.62,26272.9345
2005-09-12 15:50:00,38.63,38.63,38.58,38.59,49071.76202366736,38.63,38.63,38.58,38.59,49071.762
2005-09-12 15:55:00,38.59,38.62,38.58,38.58,83270.00325697535,38.59,38.62,38.58,38.58,83270.0033
2005-09-13 09:30:00,38.53,38.55,38.33,38.33,89566.82227771144,38.53,38.55,38.33,38.33,89566.8223
2005-09-13 09:35:00,38.33,38.42,38.25,38.3,34958.202149603734,38.33,38.42,38.25,38.3,34958.2021
2005-09-13 09:40:00,38.3,38.47,38.28,38.47,19650.417978503963,38.3,38.47,38.28,38.47,19650.418
2005-09-13 09:45:00,38.47,38.58,38.38,38.47,35175.333839973944,38.47,38.58,38.38,38.47,35175.3338
2005-09-13 09:50:00,38.47,38.47,38.38,38.39,19976.11551405928,38.47,38.47,38.38,38.39,19976.1155
2005-09-13 09:55:00,38.38,38.39,38.28,38.31,19650.417978503963,38.38,38.39,38.28,38.31,19650.418
2005-09-13 10:00:00,38.32,38.35,38.28,38.28,15307.784171099773,38.32,38.35,38.28,38.28,15307.7842
2005-09-13 10:05:00,38.28,38.29,38.26,38.27,28769.948974052764,38.28,38.29,38.26,38.27,28769.949
2005-09-13 10:10:00,38.26,38.34,38.15,38.15,29747.041580718706,38.26,38.34,38.15,38.15,29747.0416
2005-09-13 10:15:00,38.15,38.23,38.12,38.22,45163.39159700358,38.15,38.23,38.12,38.22,45163.3916
2005-09-13 10:20:00,38.23,38.24,38.13,38.14,24318.749321463467,38.23,38.24,38.13,38.14,24318.7493
2005-09-13 10:25:00,38.14,38.21,38.11,38.11,20084.681359244383,38.14,38.21,38.11,38.11,20084.6814
2005-09-13 10:30:00,38.11,38.21,38.05,38.11,49723.157094777984,38.11,38.21,38.05,38.11,49723.1571
2005-09-13 10:35:00,38.11,38.12,38.0,38.01,43317.7722288568,38.11,38.12,38.0,38.01,43317.7722
2005-09-13 10:40:00,38.01,38.01,37.96,37.96,44077.73314515254,38.01,38.01,37.96,37.96,44077.7331
2005-09-13 10:45:00,37.96,37.97,37.75,37.76,67202.25816957986,37.96,37.97,37.75,37.76,67202.2582
2005-09-13 10:50:00,37.76,37.84,37.66,37.77,78927.36944957117,37.76,37.84,37.66,37.77,78927.3694
2005-09-13 10:55:00,37.77,37.78,37.75,37.77,43643.46976441212,37.77,37.78,37.75,37.77,43643.4698
2005-09-13 11:00:00,37.77,37.84,37.75,37.84,42992.07469330149,37.77,37.84,37.75,37.84,42992.0747
2005-09-13 11:05:00,37.84,37.84,37.79,37.81,20518.944739984803,37.84,37.84,37.79,37.81,20518.9447
2005-09-13 11:10:00,37.81,37.88,37.8,37.88,21170.33981109543,37.81,37.88,37.8,37.88,21170.3398
2005-09-13 11:15:00,37.87,38.0,37.87,37.98,29421.344045163394,37.87,38.0,37.87,37.98,29421.344
2005-09-13 11:20:00,38.0,38.0,37.88,38.0,42449.24546737597,38.0,38.0,37.88,38.0,42449.2455
2005-09-13 11:25:00,38.0,38.08,37.93,37.96,40929.3236347845,38.0,38.08,37.93,37.96,40929.3236
2005-09-13 11:30:00,37.96,38.12,37.96,38.12,23993.05178590816,37.96,38.12,37.96,38.12,23993.0518
2005-09-13 11:35:00,38.11,38.12,37.95,37.95,38215.17750515688,38.11,38.12,37.95,37.95,38215.1775
2005-09-13 11:40:00,37.95,37.96,37.74,37.77,36478.1239821952,37.95,37.96,37.74,37.77,36478.124
2005-09-13 11:45:00,37.78,37.79,37.77,37.79,18456.19368146781,37.78,37.79,37.77,37.79,18456.1937
2005-09-13 11:50:00,37.79,37.81,37.77,37.81,29204.212354793184,37.79,37.81,37.77,37.81,29204.2124
2005-09-13 11:55:00,37.78,37.79,37.76,37.77,73064.81380957551,37.78,37.79,37.76,37.77,73064.8138
2005-09-13 12:00:00,37.76,37.76,37.72,37.72,28227.11974812724,37.76,37.76,37.72,37.72,28227.1197
2005-09-13 12:05:00,37.73,37.73,37.72,37.73,6948.214091846705,37.73,37.73,37.72,37.73,6948.2141
2005-09-13 12:10:00,37.72,37.75,37.72,37.74,11182.282054065792,37.72,37.75,37.72,37.74,11182.2821
2005-09-13 12:15:00,37.75,37.75,37.74,37.74,12702.203886657258,37.75,37.75,37.74,37.74,12702.2039
2005-09-13 12:20:00,37.73,37.76,37.72,37.76,15742.04755184019,37.73,37.76,37.72,37.76,15742.0476
2005-09-13 12:25:00,37.75,37.76,37.72,37.74,25078.7102377592,37.75,37.76,37.72,37.74,25078.7102
2005-09-13 12:30:00,37.74,37.74,37.72,37.72,40712.19194441429,37.74,37.74,37.72,37.72,40712.1919
2005-09-13 12:35:00,37.73,37.74,37.72,37.73,12810.769731842363,37.73,37.74,37.72,37.73,12810.7697
2005-09-13 12:40:00,37.72,37.73,37.72,37.72,9662.360221474324,37.72,37.73,37.72,37.72,9662.3602
2005-09-13 12:45:00,37.73,37.74,37.72,37.74,30615.568342199545,37.73,37.74,37.72,37.74,30615.5683
2005-09-13 12:50:00,37.74,37.75,37.73,37.73,14330.69156443383,37.74,37.75,37.73,37.73,14330.6916
2005-09-13 12:55:00,37.74,37.77,37.73,37.76,27575.724677016613,37.74,37.77,37.73,37.76,27575.7247
2005-09-13 13:00:00,37.75,38.0,37.75,37.96,30615.568342199545,37.75,38.0,37.75,37.96,30615.5683
2005-09-13 13:05:00,37.96,37.96,37.86,37.88,18130.496145912497,37.96,37.96,37.86,37.88,18130.4961
2005-09-13 13:10:00,37.88,37.91,37.87,37.9,5428.292259255239,37.88,37.91,37.87,37.9,5428.2923
2005-09-13 13:15:00,37.89,37.98,37.89,37.97,20301.8130496146,37.89,37.98,37.89,37.97,20301.813
2005-09-13 13:20:00,37.97,37.98,37.92,37.92,11833.67712517642,37.97,37.98,37.92,37.92,11833.6771
2005-09-13 13:25:00,37.91,37.91,37.81,37.86,33763.97785256759,37.91,37.91,37.81,37.86,33763.9779
2005-09-13 13:30:00,37.86,37.88,37.85,37.86,9010.965150363696,37.86,37.88,37.85,37.86,9010.9652
2005-09-13 13:35:00,37.87,37.96,37.87,37.94,6948.214091846705,37.87,37.96,37.87,37.94,6948.2141
2005-09-13 13:40:00,37.94,37.97,37.94,37.97,5645.423949625448,37.94,37.97,37.94,37.97,5645.4239
2005-09-13 13:45:00,37.97,37.97,37.89,37.9,11290.847899250895,37.97,37.97,37.89,37.9,11290.8479
2005-09-13 13:50:00,37.89,37.94,37.89,37.89,13896.42818369341,37.89,37.94,37.89,37.89,13896.4282
2005-09-13 13:55:00,37.89,37.9,37.88,37.88,3799.804581478667,37.89,37.9,37.88,37.88,3799.8046
2005-09-13 14:00:00,37.88,37.89,37.81,37.86,12593.638041472152,37.88,37.89,37.81,37.86,12593.638
2005-09-13 14:05:00,37.87,37.97,37.87,37.97,20084.681359244383,37.87,37.97,37.87,37.97,20084.6814
2005-09-13 14:10:00,37.96,38.01,37.96,38.0,16610.57431332103,37.96,38.01,37.96,38.0,16610.5743
2005-09-13 14:15:00,37.99,38.11,37.99,38.09,27575.724677016613,37.99,38.11,37.99,38.09,27575.7247
2005-09-13 14:20:00,38.09,38.23,38.09,38.12,31375.52925849528,38.09,38.23,38.09,38.12,31375.5293
2005-09-13 14:25:00,38.12,38.14,38.07,38.13,30398.43665182933,38.12,38.14,38.07,38.13,30398.4367
2005-09-13 14:30:00,38.13,38.21,38.13,38.2,16610.57431332103,38.13,38.21,38.13,38.2,16610.5743
2005-09-13 14:35:00,38.18,38.2,38.14,38.14,20736.07643035501,38.18,38.2,38.14,38.14,20736.0764
2005-09-13 14:40:00,38.13,38.2,38.11,38.19,33872.54369775269,38.13,38.2,38.11,38.19,33872.5437
2005-09-13 14:45:00,38.18,38.18,38.12,38.13,14330.69156443383,38.18,38.18,38.12,38.13,14330.6916
2005-09-13 14:50:00,38.12,38.19,38.12,38.16,24644.446857018786,38.12,38.19,38.12,38.16,24644.4469
2005-09-13 14:55:00,38.17,38.19,38.16,38.17,18130.496145912497,38.17,38.19,38.16,38.17,18130.4961
2005-09-13 15:00:00,38.18,38.18,38.16,38.16,14873.520790359353,38.18,38.18,38.16,38.16,14873.5208
2005-09-13 15:05:00,38.16,38.16,38.06,38.07,31158.39756812507,38.16,38.16,38.06,38.07,31158.3976
2005-09-13 15:10:00,38.08,38.09,38.06,38.07,39409.40180219303,38.08,38.09,38.06,38.07,39409.4018
2005-09-13 15:15:00,38.08,38.14,38.05,38.05,25404.40777331452,38.08,38.14,38.05,38.05,25404.4078
2005-09-13 15:20:00,38.05,38.07,38.03,38.06,14873.520790359353,38.05,38.07,38.03,38.06,14873.5208
2005-09-13 15:25:00,38.06,38.12,38.05,38.1,21387.47150146564,38.06,38.12,38.05,38.1,21387.4715
2005-09-13 15:30:00,38.13,38.17,38.07,38.17,36043.860601454784,38.13,38.17,38.07,38.17,36043.8606
2005-09-13 15:35:00,38.17,38.17,38.12,38.12,15199.218325914668,38.17,38.17,38.12,38.12,15199.2183
2005-09-13 15:40:00,38.09,38.11,38.02,38.11,33329.71447182717,38.09,38.11,38.02,38.11,33329.7145
2005-09-13 15:45:00,38.11,38.18,38.09,38.16,50157.4204755184,38.11,38.18,38.09,38.16,50157.4205
2005-09-13 15:50:00,38.16,38.18,37.97,38.03,58516.99055477147,38.16,38.18,37.97,38.03,58516.9906
2005-09-13 15:55:00,38.03,38.16,38.03,38.09,80121.59374660732,38.03,38.16,38.03,38.09,80121.5937
2005-09-14 09:30:00,37.88,37.94,37.76,37.82,89675.38812289653,37.88,37.94,37.76,37.82,89675.3881
2005-09-14 09:35:00,37.88,37.99,37.81,37.88,27575.724677016613,37.88,37.99,37.81,37.88,27575.7247
2005-09-14 09:40:00,37.88,37.96,37.83,37.85,30507.00249701444,37.88,37.96,37.83,37.85,30507.0025
2005-09-14 09:45:00,37.85,37.88,37.65,37.65,24101.61763109326,37.85,37.88,37.65,37.65,24101.6176
2005-09-14 09:50:00,37.67,37.77,37.67,37.74,13245.033112582782,37.67,37.77,37.67,37.74,13245.0331
2005-09-14 09:55:00,37.76,37.88,37.74,37.88,24210.18347627836,37.76,37.88,37.74,37.88,24210.1835
2005-09-14 10:00:00,37.89,37.96,37.83,37.9,25295.84192812941,37.89,37.96,37.83,37.9,25295.8419
2005-09-14 10:05:00,37.89,37.93,37.88,37.91,25730.10530886983,37.89,37.93,37.88,37.91,25730.1053
2005-09-14 10:10:00,37.92,37.92,37.88,37.88,27467.158831831508,37.92,37.92,37.88,37.88,27467.1588
2005-09-14 10:15:00,37.89,37.91,37.88,37.89,22038.86657257627,37.89,37.91,37.88,37.89,22038.8666
2005-09-14 10:20:00,37.9,37.93,37.88,37.89,20193.24720442949,37.9,37.93,37.88,37.89,20193.2472
2005-09-14 10:25:00,37.88,37.94,37.86,37.86,30941.26587775486,37.88,37.94,37.86,37.86,30941.2659
2005-09-14 10:30:00,37.86,37.87,37.8,37.81,31592.660948865487,37.86,37.87,37.8,37.81,31592.6609
2005-09-14 10:35:00,37.81,37.83,37.78,37.81,15199.218325914668,37.81,37.83,37.78,37.81,15199.2183
2005-09-14 10:40:00,37.82,37.88,37.81,37.85,18239.0619910976,37.82,37.88,37.81,37.85,18239.062
2005-09-14 10:45:00,37.85,37.86,37.79,37.79,9119.5309955488,37.85,37.86,37.79,37.79,9119.531
2005-09-14 10:50:00,37.79,37.79,37.76,37.77,14330.69156443383,37.79,37.79,37.76,37.77,14330.6916
2005-09-14 10:55:00,37.77,37.79,37.76,37.79,19541.85213331886,37.77,37.79,37.76,37.79,19541.8521
2005-09-14 11:00:00,37.79,37.89,37.77,37.88,19758.98382368907,37.79,37.89,37.77,37.88,19758.9838
2005-09-14 11:05:00,37.88,37.99,37.88,37.95,23775.920095537946,37.88,37.99,37.88,37.95,23775.9201
2005-09-14 11:10:00,37.95,38.0,37.94,37.96,12376.506351101943,37.95,38.0,37.94,37.96,12376.5064
2005-09-14 11:15:00,37.98,37.98,37.91,37.94,6296.819020736077,37.98,37.98,37.91,37.94,6296.819
2005-09-14 11:20:00,37.94,38.01,37.94,38.01,7056.77993703181,37.94,38.01,37.94,38.01,7056.7799
2005-09-14 11:25:00,38.0,38.1,37.99,38.1,7491.043317772229,38.0,38.1,37.99,38.1,7491.0433
2005-09-14 11:30:00,38.1,38.15,38.06,38.12,29204.212354793184,38.1,38.15,38.06,38.12,29204.2124
2005-09-14 11:35:00,38.13,38.23,38.1,38.19,28227.11974812724,38.13,38.23,38.1,38.19,28227.1197
2005-09-14 11:40:00,38.19,38.19,38.13,38.13,16827.70600369124,38.19,38.19,38.13,38.13,16827.706
2005-09-14 11:45:00,38.13,38.2,38.13,38.16,11942.242970361523,38.13,38.2,38.13,38.16,11942.243
2005-09-14 11:50:00,38.16,38.27,38.15,38.16,25187.276082944307,38.16,38.27,38.15,38.16,25187.2761
2005-09-14 11:55:00,38.17,38.17,38.12,38.12,18781.891217023127,38.17,38.17,38.12,38.12,18781.8912
2005-09-14 12:00:00,38.1,38.1,38.01,38.06,17153.403539246552,38.1,38.1,38.01,38.06,17153.4035
2005-09-14 12:05:00,38.03,38.05,38.01,38.04,3908.370426663772,38.03,38.05,38.01,38.04,3908.3704
2005-09-14 12:10:00,38.01,38.04,37.98,38.0,9879.491911844534,38.01,38.04,37.98,38.0,9879.4919
2005-09-14 12:15:00,38.0,38.0,37.94,38.0,18456.19368146781,38.0,38.0,37.94,38.0,18456.1937
2005-09-14 12:20:00,38.0,38.0,37.99,38.0,8251.004234067963,38.0,38.0,37.99,38.0,8251.0042
2005-09-14 12:25:00,38.0,38.01,37.99,38.0,6079.687330365867,38.0,38.01,37.99,38.0,6079.6873
2005-09-14 12:30:00,37.99,38.0,37.95,37.95,9879.491911844534,37.99,38.0,37.95,37.95,9879.4919
2005-09-14 12:35:00,37.95,37.95,37.8,37.81,22364.564108131584,37.95,37.95,37.8,37.81,22364.5641
2005-09-14 12:40:00,37.8,37.86,37.78,37.85,13245.033112582782,37.8,37.86,37.78,37.85,13245.0331
2005-09-14 12:45:00,37.85,37.85,37.81,37.83,8576.701769623276,37.85,37.85,37.81,37.83,8576.7018
2005-09-14 12:50:00,37.83,37.83,37.8,37.81,11725.111279991315,37.83,37.83,37.8,37.81,11725.1113
2005-09-14 12:55:00,37.81,37.85,37.79,37.79,15416.350016284878,37.81,37.85,37.79,37.79,15416.35
2005-09-14 13:00:00,37.77,37.79,37.77,37.79,15524.915861469985,37.77,37.79,37.77,37.79,15524.9159
2005-09-14 13:05:00,37.79,37.81,37.74,37.74,17370.535229616762,37.79,37.81,37.74,37.74,17370.5352
2005-09-14 13:10:00,37.74,37.76,37.67,37.67,17479.101074801867,37.74,37.76,37.67,37.67,17479.1011
2005-09-14 13:15:00,37.68,37.77,37.67,37.77,17804.798610357182,37.68,37.77,37.67,37.77,17804.7986
2005-09-14 13:20:00,37.77,37.81,37.75,37.77,16502.008468135926,37.77,37.81,37.75,37.77,16502.0085
2005-09-14 13:25:00,37.76,37.77,37.76,37.77,4016.936271848877,37.76,37.77,37.76,37.77,4016.9363
2005-09-14 13:30:00,37.76,37.77,37.71,37.71,11942.242970361523,37.76,37.77,37.71,37.71,11942.243
2005-09-14 13:35:00,37.71,37.71,37.69,37.7,8793.833459993486,37.71,37.71,37.69,37.7,8793.8335
2005-09-14 13:40:00,37.7,37.7,37.67,37.68,17696.232765172077,37.7,37.7,37.67,37.68,17696.2328
2005-09-14 13:45:00,37.68,37.68,37.65,37.66,18239.0619910976,37.68,37.68,37.65,37.66,18239.062
2005-09-14 13:50:00,37.66,37.66,37.5,37.5,28987.08066442297,37.66,37.66,37.5,37.5,28987.0807
2005-09-14 13:55:00,37.51,37.53,37.49,37.51,26924.329605905983,37.51,37.53,37.49,37.51,26924.3296
2005-09-14 14:00:00,37.51,37.54,37.49,37.53,18021.930300727392,37.51,37.54,37.49,37.53,18021.9303
2005-09-14 14:05:00,37.53,37.57,37.47,37.53,37563.782434046254,37.53,37.57,37.47,37.53,37563.7824
2005-09-14 14:10:00,37.55,37.62,37.55,37.56,14113.55987406362,37.55,37.62,37.55,37.56,14113.5599
2005-09-14 14:15:00,37.56,37.59,37.44,37.45,40277.92856367387,37.56,37.59,37.44,37.45,40277.9286
2005-09-14 14:20:00,37.43,37.45,37.33,37.38,38432.30919552709,37.43,37.45,37.33,37.38,38432.3092
2005-09-14 14:25:00,37.39,37.42,37.37,37.41,20193.24720442949,37.39,37.42,37.37,37.41,20193.2472
2005-09-14 14:30:00,37.41,37.43,37.37,37.38,21930.300727391164,37.41,37.43,37.37,37.38,21930.3007
2005-09-14 14:35:00,37.38,37.43,37.37,37.41,38432.30919552709,37.38,37.43,37.37,37.41,38432.3092
2005-09-14 14:40:00,37.4,37.46,37.4,37.41,28987.08066442297,37.4,37.46,37.4,37.41,28987.0807
2005-09-14 14:45:00,37.42,37.43,37.4,37.41,20736.07643035501,37.42,37.43,37.4,37.41,20736.0764
2005-09-14 14:50:00,37.4,37.41,37.38,37.4,14547.82325480404,37.4,37.41,37.38,37.4,14547.8233
2005-09-14 14:55:00,37.41,37.47,37.39,37.46,8251.004234067963,37.41,37.47,37.39,37.46,8251.0042
2005-09-14 15:00:00,37.46,37.48,37.35,37.37,47117.57681033547,37.46,37.48,37.35,37.37,47117.5768
2005-09-14 15:05:00,37.37,37.42,37.37,37.4,20410.37889479969,37.37,37.42,37.37,37.4,20410.3789
2005-09-14 15:10:00,37.42,37.42,37.37,37.41,14330.69156443383,37.42,37.42,37.37,37.41,14330.6916
2005-09-14 15:15:00,37.42,37.42,37.39,37.42,16610.57431332103,37.42,37.42,37.39,37.42,16610.5743
2005-09-14 15:20:00,37.41,37.47,37.41,37.42,26924.329605905983,37.41,37.47,37.41,37.42,26924.3296
2005-09-14 15:25:00,37.42,37.45,37.42,37.42,28227.11974812724,37.42,37.45,37.42,37.42,28227.1197
2005-09-14 15:30:00,37.43,37.48,37.42,37.48,34958.202149603734,37.43,37.48,37.42,37.48,34958.2021
2005-09-14 15:35:00,37.48,37.48,37.43,37.48,37780.91412441646,37.48,37.48,37.43,37.48,37780.9141
2005-09-14 15:40:00,37.48,37.55,37.48,37.55,43100.640538486594,37.48,37.55,37.48,37.55,43100.6405
2005-09-14 15:45:00,37.55,37.6,37.53,37.57,37238.08489849094,37.55,37.6,37.53,37.57,37238.0849
2005-09-14 15:50:00,37.58,37.58,37.54,37.55,71653.45782216915,37.58,37.58,37.54,37.55,71653.4578
2005-09-14 15:55:00,37.55,37.57,37.47,37.48,89349.69058734123,37.55,37.57,37.47,37.48,89349.6906
2005-09-15 09:30:00,37.53,37.72,37.51,37.55,42557.81131256107,37.53,37.72,37.51,37.55,42557.8113
2005-09-15 09:35:00,37.55,37.61,37.51,37.53,30289.87080664423,37.55,37.61,37.51,37.53,30289.8708
2005-09-15 09:40:00,37.51,37.53,37.42,37.52,12810.769731842363,37.51,37.53,37.42,37.52,12810.7697
2005-09-15 09:45:00,37.52,37.55,37.42,37.43,25404.40777331452,37.52,37.55,37.42,37.43,25404.4078
2005-09-15 09:50:00,37.41,37.5,37.39,37.48,50700.24970144393,37.41,37.5,37.39,37.48,50700.2497
2005-09-15 09:55:00,37.47,37.57,37.45,37.56,34415.37292367821,37.47,37.57,37.45,37.56,34415.3729
2005-09-15 10:00:00,37.56,37.56,37.53,37.54,31701.22679405059,37.56,37.56,37.53,37.54,31701.2268
2005-09-15 10:05:00,37.53,37.56,37.47,37.51,40060.79687330366,37.53,37.56,37.47,37.51,40060.7969
2005-09-15 10:10:00,37.51,37.52,37.46,37.49,27901.422212571924,37.51,37.52,37.46,37.49,27901.4222
2005-09-15 10:15:00,37.48,37.5,37.37,37.41,58516.99055477147,37.48,37.5,37.37,37.41,58516.9906
2005-09-15 10:20:00,37.42,37.44,37.35,37.36,28987.08066442297,37.42,37.44,37.35,37.36,28987.0807
2005-09-15 10:25:00,37.33,37.35,37.3,37.35,23124.52502442732,37.33,37.35,37.3,37.35,23124.525
2005-09-15 10:30:00,37.36,37.48,37.36,37.48,23884.48594072305,37.36,37.48,37.36,37.48,23884.4859
2005-09-15 10:35:00,37.49,37.52,37.48,37.51,18456.19368146781,37.49,37.52,37.48,37.51,18456.1937
2005-09-15 10:40:00,37.52,37.53,37.26,37.26,34198.241233308,37.52,37.53,37.26,37.26,34198.2412
2005-09-15 10:45:00,37.28,37.32,37.23,37.23,18999.022907393333,37.28,37.32,37.23,37.23,18999.0229
2005-09-15 10:50:00,37.24,37.46,37.24,37.46,22581.69579850179,37.24,37.46,37.24,37.46,22581.6958
2005-09-15 10:55:00,37.46,37.5,37.45,37.47,18021.930300727392,37.46,37.5,37.45,37.47,18021.9303
2005-09-15 11:00:00,37.48,37.55,37.45,37.53,28444.25143849745,37.48,37.55,37.45,37.53,28444.2514
2005-09-15 11:05:00,37.55,37.62,37.55,37.62,14764.95494517425,37.55,37.62,37.55,37.62,14764.9549
2005-09-15 11:10:00,37.62,37.64,37.52,37.53,18673.325371838026,37.62,37.64,37.52,37.53,18673.3254
2005-09-15 11:15:00,37.53,37.59,37.53,37.58,26490.066225165563,37.53,37.59,37.53,37.58,26490.0662
2005-09-15 11:20:00,37.59,37.65,37.55,37.58,21170.33981109543,37.59,37.65,37.55,37.58,21170.3398
2005-09-15 11:25:00,37.59,37.62,37.55,37.55,5862.555639995658,37.59,37.62,37.55,37.55,5862.5556
2005-09-15 11:30:00,37.57,37.58,37.53,37.54,7491.043317772229,37.57,37.58,37.53,37.54,7491.0433
2005-09-15 11:35:00,37.54,37.61,37.54,37.59,5971.121485180763,37.54,37.61,37.54,37.59,5971.1215
2005-09-15 11:40:00,37.61,37.63,37.59,37.62,9988.05775702964,37.61,37.63,37.59,37.62,9988.0578
2005-09-15 11:45:00,37.62,37.63,37.51,37.51,15850.613397025296,37.62,37.63,37.51,37.51,15850.6134
2005-09-15 11:50:00,37.52,37.53,37.5,37.53,10530.886982955162,37.52,37.53,37.5,37.53,10530.887
2005-09-15 11:55:00,37.53,37.53,37.38,37.38,16176.31093258061,37.53,37.53,37.38,37.38,16176.3109
2005-09-15 12:00:00,37.39,37.45,37.34,37.45,21713.169037020954,37.39,37.45,37.34,37.45,21713.169
2005-09-15 12:05:00,37.45,37.45,37.27,37.27,18021.930300727392,37.45,37.45,37.27,37.27,18021.9303
2005-09-15 12:10:00,37.29,37.29,37.18,37.19,19324.72044294865,37.29,37.29,37.18,37.19,19324.7204
2005-09-15 12:15:00,37.2,37.24,37.16,37.16,39083.70426663772,37.2,37.24,37.16,37.16,39083.7043
2005-09-15 12:20:00,37.17,37.18,37.06,37.12,97057.86559548366,37.17,37.18,37.06,37.12,97057.8656
2005-09-15 12:25:00,37.12,37.2,37.09,37.16,17044.837694061447,37.12,37.2,37.09,37.16,17044.8377
2005-09-15 12:30:00,37.16,37.24,37.15,37.23,9336.662685919013,37.16,37.24,37.15,37.23,9336.6627
2005-09-15 12:35:00,37.23,37.27,37.23,37.27,8468.135924438173,37.23,37.27,37.23,37.27,8468.1359
2005-09-15 12:40:00,37.26,37.31,37.24,37.3,72196.28704809467,37.26,37.31,37.24,37.3,72196.287
2005-09-15 12:45:00,37.31,37.4,37.3,37.4,18890.45706220823,37.31,37.4,37.3,37.4,18890.4571
2005-09-15 12:50:00,37.41,37.46,37.41,37.43,16176.31093258061,37.41,37.46,37.41,37.43,16176.3109
2005-09-15 12:55:00,37.44,37.49,37.42,37.42,11073.716208880687,37.44,37.49,37.42,37.42,11073.7162
2005-09-15 13:00:00,37.42,37.49,37.4,37.46,11833.67712517642,37.42,37.49,37.4,37.46,11833.6771
2005-09-15 13:05:00,37.46,37.53,37.42,37.51,16502.008468135926,37.46,37.53,37.42,37.51,16502.0085
2005-09-15 13:10:00,37.51,37.56,37.45,37.47,20084.681359244383,37.51,37.56,37.45,37.47,20084.6814
2005-09-15 13:15:00,37.47,37.54,37.46,37.51,14656.389099989145,37.47,37.54,37.46,37.51,14656.3891
2005-09-15 13:20:00,37.48,37.53,37.47,37.5,15633.481706655088,37.48,37.53,37.47,37.5,15633.4817
2005-09-15 13:25:00,37.48,37.51,37.47,37.48,6948.214091846705,37.48,37.51,37.47,37.48,6948.2141
2005-09-15 13:30:00,37.47,37.49,37.45,37.49,18456.19368146781,37.47,37.49,37.45,37.49,18456.1937
2005-09-15 13:35:00,37.48,37.48,37.42,37.43,10096.623602214744,37.48,37.48,37.42,37.43,10096.6236
2005-09-15 13:40:00,37.43,37.44,37.34,37.37,26815.76376072088,37.43,37.44,37.34,37.37,26815.7638
2005-09-15 13:45:00,37.4,37.44,37.35,37.35,17696.232765172077,37.4,37.44,37.35,37.35,17696.2328
2005-09-15 13:50:00,37.38,37.41,37.35,37.38,23884.48594072305,37.38,37.41,37.35,37.38,23884.4859
2005-09-15 13:55:00,37.39,37.39,37.31,37.35,16827.70600369124,37.39,37.39,37.31,37.35,16827.706
2005-09-15 14:00:00,37.34,37.34,37.32,37.33,13245.033112582782,37.34,37.34,37.32,37.33,13245.0331
2005-09-15 14:05:00,37.33,37.4,37.32,37.39,12593.638041472152,37.33,37.4,37.32,37.39,12593.638
2005-09-15 14:10:00,37.39,37.43,37.39,37.41,5645.423949625448,37.39,37.43,37.39,37.41,5645.4239
2005-09-15 14:15:00,37.41,37.42,37.41,37.42,13570.730648138097,37.41,37.42,37.41,37.42,13570.7306
2005-09-15 14:20:00,37.42,37.42,37.38,37.42,10422.321137770055,37.42,37.42,37.38,37.42,10422.3211
2005-09-15 14:25:00,37.42,37.42,37.4,37.41,8468.135924438173,37.42,37.42,37.4,37.41,8468.1359
2005-09-15 14:30:00,37.41,37.44,37.41,37.44,25947.23699924004,37.41,37.44,37.41,37.44,25947.237
2005-09-15 14:35:00,37.42,37.45,37.42,37.42,36478.1239821952,37.42,37.45,37.42,37.42,36478.124
2005-09-15 14:40:00,37.42,37.42,37.41,37.41,16284.876777765716,37.42,37.42,37.41,37.41,16284.8768
2005-09-15 14:45:00,37.41,37.42,37.39,37.39,15199.218325914668,37.41,37.42,37.39,37.39,15199.2183
2005-09-15 14:50:00,37.38,37.41,37.37,37.4,9010.965150363696,37.38,37.41,37.37,37.4,9010.9652
2005-09-15 14:55:00,37.4,37.4,37.34,37.35,21278.90565628053,37.4,37.4,37.34,37.35,21278.9057
2005-09-15 15:00:00,37.35,37.38,37.34,37.38,10530.886982955162,37.35,37.38,37.34,37.38,10530.887
2005-09-15 15:05:00,37.38,37.4,37.36,37.38,12593.638041472152,37.38,37.4,37.36,37.38,12593.638
2005-09-15 15:10:00,37.38,37.4,37.34,37.34,24753.012702203887,37.38,37.4,37.34,37.34,24753.0127
2005-09-15 15:15:00,37.34,37.36,37.33,37.33,24535.88101183368,37.34,37.36,37.33,37.33,24535.881
2005-09-15 15:20:00,37.33,37.35,37.3,37.35,30724.13418738465,37.33,37.35,37.3,37.35,30724.1342
2005-09-15 15:25:00,37.36,37.4,37.3,37.36,27032.895451091088,37.36,37.4,37.3,37.36,27032.8955
2005-09-15 15:30:00,37.34,37.38,37.29,37.3,49723.157094777984,37.34,37.38,37.29,37.3,49723.1571
2005-09-15 15:35:00,37.3,37.3,37.26,37.28,47768.9718814461,37.3,37.3,37.26,37.28,47768.9719
2005-09-15 15:40:00,37.28,37.38,37.28,37.28,46683.31342959505,37.28,37.38,37.28,37.28,46683.3134
2005-09-15 15:45:00,37.28,37.3,37.27,37.28,59602.64900662252,37.28,37.3,37.27,37.28,59602.649
2005-09-15 15:50:00,37.28,37.3,37.22,37.27,72847.6821192053,37.28,37.3,37.22,37.27,72847.6821
2005-09-15 15:55:00,37.28,37.29,37.24,37.25,101183.36771251763,37.28,37.29,37.24,37.25,101183.3677
2005-09-16 09:30:00,36.83,37.07,36.79,36.83,1997937.248941483,36.83,37.07,36.79,36.83,1997937.2489
2005-09-16 09:35:00,36.84,37.16,36.84,37.14,102811.85539029422,36.84,37.16,36.84,37.14,102811.8554
2005-09-16 09:40:00,37.13,37.55,37.13,37.33,137770.05753989794,37.13,37.55,37.13,37.33,137770.0575
2005-09-16 09:45:00,37.34,37.75,37.33,37.66,226576.91890131365,37.34,37.75,37.33,37.66,226576.9189
2005-09-16 09:50:00,37.43,37.53,37.37,37.5,47877.537726631206,37.43,37.53,37.37,37.5,47877.5377
2005-09-16 09:55:00,37.49,37.67,37.46,37.57,60579.74161328846,37.49,37.67,37.46,37.57,60579.7416
2005-09-16 10:00:00,37.58,37.67,37.53,37.57,69482.14091846705,37.58,37.67,37.53,37.57,69482.1409
2005-09-16 10:05:00,37.57,37.63,37.54,37.58,26490.066225165563,37.57,37.63,37.54,37.58,26490.0662
2005-09-16 10:10:00,37.58,37.68,37.58,37.67,10856.584518510475,37.58,37.68,37.58,37.67,10856.5845
2005-09-16 10:15:00,37.65,37.67,37.53,37.6,33546.84616219738,37.65,37.67,37.53,37.6,33546.8462
2005-09-16 10:20:00,37.58,37.6,37.33,37.4,28227.11974812724,37.58,37.6,37.33,37.4,28227.1197
2005-09-16 10:25:00,37.37,37.4,37.3,37.33,18239.0619910976,37.37,37.4,37.3,37.33,18239.062
2005-09-16 10:30:00,37.31,37.33,37.3,37.3,15199.218325914668,37.31,37.33,37.3,37.3,15199.2183
2005-09-16 10:35:00,37.3,37.41,37.3,37.4,23015.95917924221,37.3,37.41,37.3,37.4,23015.9592
2005-09-16 10:40:00,37.4,37.45,37.39,37.42,12267.940505916838,37.4,37.45,37.39,37.42,12267.9405
2005-09-16 10:45:00,37.42,37.45,37.42,37.44,6948.214091846705,37.42,37.45,37.42,37.44,6948.2141
2005-09-16 10:50:00,37.46,37.54,37.43,37.54,7491.043317772229,37.46,37.54,37.43,37.54,7491.0433
2005-09-16 10:55:00,37.53,37.54,37.41,37.42,13136.467267397677,37.53,37.54,37.41,37.42,13136.4673
2005-09-16 11:00:00,37.42,37.44,37.37,37.4,52545.86906959071,37.42,37.44,37.37,37.4,52545.8691
2005-09-16 11:05:00,37.4,37.42,37.32,37.36,37455.21658886115,37.4,37.42,37.32,37.36,37455.2166
2005-09-16 11:10:00,37.36,37.41,37.33,37.41,36912.38736293562,37.36,37.41,37.33,37.41,36912.3874
2005-09-16 11:15:00,37.41,37.41,37.37,37.37,49723.157094777984,37.41,37.41,37.37,37.37,49723.1571
2005-09-16 11:20:00,37.38,37.42,37.36,37.42,17696.232765172077,37.38,37.42,37.36,37.42,17696.2328
2005-09-16 11:25:00,37.42,37.53,37.42,37.53,18347.627836282707,37.42,37.53,37.42,37.53,18347.6278
2005-09-16 11:30:00,37.53,37.53,37.49,37.51,15850.613397025296,37.53,37.53,37.49,37.51,15850.6134
2005-09-16 11:35:00,37.5,37.52,37.5,37.51,11290.847899250895,37.5,37.52,37.5,37.51,11290.8479
2005-09-16 11:40:00,37.52,37.62,37.52,37.61,13679.296493323202,37.52,37.62,37.52,37.61,13679.2965
2005-09-16 11:45:00,37.61,37.65,37.61,37.65,10639.452828140267,37.61,37.65,37.61,37.65,10639.4528
2005-09-16 11:50:00,37.64,37.65,37.57,37.64,21604.60319183585,37.64,37.65,37.57,37.64,21604.6032
2005-09-16 11:55:00,37.64,37.65,37.61,37.61,8251.004234067963,37.64,37.65,37.61,37.61,8251.0042
2005-09-16 12:00:00,37.59,37.62,37.57,37.58,11725.111279991315,37.59,37.62,37.57,37.58,11725.1113
2005-09-16 12:05:00,37.58,37.59,37.47,37.52,17044.837694061447,37.58,37.59,37.47,37.52,17044.8377
2005-09-16 12:10:00,37.53,37.53,37.46,37.52,13570.730648138097,37.53,37.53,37.46,37.52,13570.7306
2005-09-16 12:15:00,37.52,37.53,37.48,37.53,8468.135924438173,37.52,37.53,37.48,37.53,8468.1359
2005-09-16 12:20:00,37.53,37.58,37.53,37.58,7273.91162740202,37.53,37.58,37.53,37.58,7273.9116
2005-09-16 12:25:00,37.58,37.67,37.58,37.67,18456.19368146781,37.58,37.67,37.58,37.67,18456.1937
2005-09-16 12:30:00,37.66,37.68,37.66,37.68,13787.862338508306,37.66,37.68,37.66,37.68,13787.8623
2005-09-16 12:35:00,37.68,37.69,37.64,37.65,20627.510585169905,37.68,37.69,37.64,37.65,20627.5106
2005-09-16 12:40:00,37.65,37.71,37.65,37.69,11399.413744436,37.65,37.71,37.65,37.69,11399.4137
2005-09-16 12:45:00,37.69,37.75,37.69,37.75,14439.257409618936,37.69,37.75,37.69,37.75,14439.2574
2005-09-16 12:50:00,37.76,37.77,37.68,37.68,30832.700032569755,37.76,37.77,37.68,37.68,30832.7
2005-09-16 12:55:00,37.68,37.72,37.68,37.72,6513.950711106286,37.68,37.72,37.68,37.72,6513.9507
2005-09-16 13:00:00,37.72,37.72,37.69,37.69,12702.203886657258,37.72,37.72,37.69,37.69,12702.2039
2005-09-16 13:05:00,37.7,37.75,37.7,37.73,16502.008468135926,37.7,37.75,37.7,37.73,16502.0085
2005-09-16 13:10:00,37.73,37.76,37.72,37.74,42014.98208663554,37.73,37.76,37.72,37.74,42014.9821
2005-09-16 13:15:00,37.75,37.78,37.72,37.74,47551.84019107589,37.75,37.78,37.72,37.74,47551.8402
2005-09-16 13:20:00,37.75,37.76,37.73,37.75,14222.125719248725,37.75,37.76,37.73,37.75,14222.1257
2005-09-16 13:25:00,37.74,37.77,37.74,37.76,11942.242970361523,37.74,37.77,37.74,37.76,11942.243
2005-09-16 13:30:00,37.76,37.77,37.74,37.77,17479.101074801867,37.76,37.77,37.74,37.77,17479.1011
2005-09-16 13:35:00,37.76,37.76,37.73,37.76,18673.325371838026,37.76,37.76,37.73,37.76,18673.3254
2005-09-16 13:40:00,37.76,37.78,37.74,37.78,31375.52925849528,37.76,37.78,37.74,37.78,31375.5293
2005-09-16 13:45:00,37.77,37.77,37.76,37.76,23993.05178590816,37.77,37.77,37.76,37.76,23993.0518
2005-09-16 13:50:00,37.77,37.81,37.76,37.76,39409.40180219303,37.77,37.81,37.76,37.76,39409.4018
2005-09-16 13:55:00,37.76,37.81,37.75,37.8,14330.69156443383,37.76,37.81,37.75,37.8,14330.6916
2005-09-16 14:00:00,37.81,37.85,37.77,37.77,34306.807078493104,37.81,37.85,37.77,37.77,34306.8071
2005-09-16 14:05:00,37.77,37.77,37.72,37.77,19650.417978503963,37.77,37.77,37.72,37.77,19650.418
2005-09-16 14:10:00,37.77,37.79,37.77,37.77,10313.755292584952,37.77,37.79,37.77,37.77,10313.7553
2005-09-16 14:15:00,37.77,37.79,37.77,37.79,14330.69156443383,37.77,37.79,37.77,37.79,14330.6916
2005-09-16 14:20:00,37.78,37.81,37.78,37.79,18456.19368146781,37.78,37.81,37.78,37.79,18456.1937
2005-09-16 14:25:00,37.78,37.81,37.78,37.81,14113.55987406362,37.78,37.81,37.78,37.81,14113.5599
2005-09-16 14:30:00,37.81,37.82,37.79,37.79,10096.623602214744,37.81,37.82,37.79,37.79,10096.6236
2005-09-16 14:35:00,37.79,37.8,37.77,37.78,21604.60319183585,37.79,37.8,37.77,37.78,21604.6032
2005-09-16 14:40:00,37.77,37.78,37.77,37.78,9445.228531104114,37.77,37.78,37.77,37.78,9445.2285
2005-09-16 14:45:00,37.77,37.8,37.77,37.79,7708.175008142439,37.77,37.8,37.77,37.79,7708.175
2005-09-16 14:50:00,37.79,37.83,37.78,37.83,14656.389099989145,37.79,37.83,37.78,37.83,14656.3891
2005-09-16 14:55:00,37.83,37.91,37.83,37.89,28335.685593312344,37.83,37.91,37.83,37.89,28335.6856
2005-09-16 15:00:00,37.89,37.96,37.89,37.91,20518.944739984803,37.89,37.96,37.89,37.91,20518.9447
2005-09-16 15:05:00,37.91,37.95,37.88,37.88,23450.22255998263,37.91,37.95,37.88,37.88,23450.2226
2005-09-16 15:10:00,37.87,37.91,37.87,37.89,16936.271848876346,37.87,37.91,37.87,37.89,16936.2718
2005-09-16 15:15:00,37.92,37.99,37.91,37.96,39843.66518293345,37.92,37.99,37.91,37.96,39843.6652
2005-09-16 15:20:00,37.97,38.01,37.95,37.99,29312.77819997829,37.97,38.01,37.95,37.99,29312.7782
2005-09-16 15:25:00,37.98,38.06,37.98,38.04,58951.25393551189,37.98,38.06,37.98,38.04,58951.2539
2005-09-16 15:30:00,38.04,38.08,37.97,38.03,32678.319400716537,38.04,38.08,37.97,38.03,32678.3194
2005-09-16 15:35:00,38.02,38.04,37.93,38.0,71219.19444142873,38.02,38.04,37.93,38.0,71219.1944
2005-09-16 15:40:00,38.0,38.05,37.97,38.02,94126.58777548584,38.0,38.05,37.97,38.02,94126.5878
2005-09-16 15:45:00,38.02,38.04,38.0,38.0,50917.38139181414,38.02,38.04,38.0,38.0,50917.3814
2005-09-16 15:50:00,38.0,38.02,37.97,38.01,49506.025404407774,38.0,38.02,37.97,38.01,49506.0254
2005-09-16 15:55:00,38.02,38.04,37.99,37.99,100097.7092606666,38.02,38.04,37.99,37.99,100097.7093
2005-09-19 09:30:00,37.98,37.99,37.77,37.8,65790.9021821735,37.98,37.99,37.77,37.8,65790.9022
2005-09-19 09:35:00,37.82,37.82,37.64,37.77,49940.288785148194,37.82,37.82,37.64,37.77,49940.2888
2005-09-19 09:40:00,37.75,37.77,37.69,37.72,24644.446857018786,37.75,37.77,37.69,37.72,24644.4469
2005-09-19 09:45:00,37.75,37.82,37.73,37.79,25295.84192812941,37.75,37.82,37.73,37.79,25295.8419
2005-09-19 09:50:00,37.77,37.79,37.71,37.74,16502.008468135926,37.77,37.79,37.71,37.74,16502.0085
2005-09-19 09:55:00,37.74,37.79,37.71,37.72,29529.9098903485,37.74,37.79,37.71,37.72,29529.9099
2005-09-19 10:00:00,37.72,37.76,37.67,37.73,29964.173271088915,37.72,37.76,37.67,37.73,29964.1733
2005-09-19 10:05:00,37.73,37.74,37.47,37.55,52871.56660514602,37.73,37.74,37.47,37.55,52871.5666
2005-09-19 10:10:00,37.55,37.55,37.42,37.53,29529.9098903485,37.55,37.55,37.42,37.53,29529.9099
2005-09-19 10:15:00,37.5,37.59,37.5,37.52,23450.22255998263,37.5,37.59,37.5,37.52,23450.2226
2005-09-19 10:20:00,37.52,37.55,37.5,37.52,9879.491911844534,37.52,37.55,37.5,37.52,9879.4919
2005-09-19 10:25:00,37.53,37.53,37.41,37.52,24210.18347627836,37.53,37.53,37.41,37.52,24210.1835
2005-09-19 10:30:00,37.53,37.53,37.48,37.53,15199.218325914668,37.53,37.53,37.48,37.53,15199.2183
2005-09-19 10:35:00,37.53,37.53,37.45,37.52,10205.189447399847,37.53,37.53,37.45,37.52,10205.1894
2005-09-19 10:40:00,37.52,37.52,37.44,37.45,25187.276082944307,37.52,37.52,37.44,37.45,25187.2761
2005-09-19 10:45:00,37.47,37.48,37.45,37.45,23341.65671479753,37.47,37.48,37.45,37.45,23341.6567
2005-09-19 10:50:00,37.45,37.49,37.45,37.46,16067.745087395506,37.45,37.49,37.45,37.46,16067.7451
2005-09-19 10:55:00,37.47,37.47,37.39,37.4,25512.97361849962,37.47,37.47,37.39,37.4,25512.9736
2005-09-19 11:00:00,37.4,37.42,37.38,37.42,37998.04581478667,37.4,37.42,37.38,37.42,37998.0458
2005-09-19 11:05:00,37.38,37.42,37.31,37.33,21387.47150146564,37.38,37.42,37.31,37.33,21387.4715
2005-09-19 11:10:00,37.34,37.36,37.32,37.34,18564.75952665292,37.34,37.36,37.32,37.34,18564.7595
2005-09-19 11:15:00,37.35,37.36,37.3,37.31,16936.271848876346,37.35,37.36,37.3,37.31,16936.2718
2005-09-19 11:20:00,37.31,37.33,37.3,37.31,7382.477472587125,37.31,37.33,37.3,37.31,7382.4775
2005-09-19 11:25:00,37.31,37.32,37.29,37.29,12810.769731842363,37.31,37.32,37.29,37.29,12810.7697
2005-09-19 11:30:00,37.31,37.36,37.28,37.35,28987.08066442297,37.31,37.36,37.28,37.35,28987.0807
2005-09-19 11:35:00,37.35,37.35,37.14,37.15,24644.446857018786,37.35,37.35,37.14,37.15,24644.4469
2005-09-19 11:40:00,37.15,37.2,37.13,37.17,13136.467267397677,37.15,37.2,37.13,37.17,13136.4673
2005-09-19 11:45:00,37.17,37.25,37.17,37.22,30724.13418738465,37.17,37.25,37.17,37.22,30724.1342
2005-09-19 11:50:00,37.22,37.23,37.18,37.22,12919.335577027468,37.22,37.23,37.18,37.22,12919.3356
2005-09-19 11:55:00,37.23,37.35,37.21,37.21,12919.335577027468,37.23,37.35,37.21,37.21,12919.3356
2005-09-19 12:00:00,37.21,37.23,37.18,37.23,20410.37889479969,37.21,37.23,37.18,37.23,20410.3789
2005-09-19 12:05:00,37.24,37.27,37.2,37.27,7599.609162957334,37.24,37.27,37.2,37.27,7599.6092
2005-09-19 12:10:00,37.27,37.31,37.27,37.28,9662.360221474324,37.27,37.31,37.27,37.28,9662.3602
2005-09-19 12:15:00,37.28,37.3,37.28,37.29,4994.02887851482,37.28,37.3,37.28,37.29,4994.0289
2005-09-19 12:20:00,37.29,37.3,37.29,37.3,3691.2387362935615,37.29,37.3,37.29,37.3,3691.2387
2005-09-19 12:25:00,37.3,37.3,37.21,37.21,12267.940505916838,37.3,37.3,37.21,37.21,12267.9405
2005-09-19 12:30:00,37.21,37.23,37.21,37.23,8251.004234067963,37.21,37.23,37.21,37.23,8251.0042
2005-09-19 12:35:00,37.23,37.31,37.23,37.27,8251.004234067963,37.23,37.31,37.23,37.27,8251.0042
2005-09-19 12:40:00,37.27,37.34,37.27,37.32,9879.491911844534,37.27,37.34,37.27,37.32,9879.4919
2005-09-19 12:45:00,37.32,37.33,37.3,37.33,5536.858104440344,37.32,37.33,37.3,37.33,5536.8581
2005-09-19 12:50:00,37.31,37.34,37.26,37.31,14982.086635544458,37.31,37.34,37.26,37.31,14982.0866
2005-09-19 12:55:00,37.31,37.36,37.3,37.36,29312.77819997829,37.31,37.36,37.3,37.36,29312.7782
2005-09-19 13:00:00,37.36,37.38,37.31,37.37,18130.496145912497,37.36,37.38,37.31,37.37,18130.4961
2005-09-19 13:05:00,37.39,37.39,37.3,37.3,8033.872543697753,37.39,37.39,37.3,37.3,8033.8725
2005-09-19 13:10:00,37.3,37.3,37.23,37.23,12919.335577027468,37.3,37.3,37.23,37.23,12919.3356
2005-09-19 13:15:00,37.23,37.29,37.22,37.29,14004.994028878516,37.23,37.29,37.22,37.29,14004.994
2005-09-19 13:20:00,37.3,37.32,37.25,37.26,10748.018673325372,37.3,37.32,37.25,37.26,10748.0187
2005-09-19 13:25:00,37.24,37.3,37.2,37.25,20844.642275540114,37.24,37.3,37.2,37.25,20844.6423
2005-09-19 13:30:00,37.25,37.25,37.2,37.2,21170.33981109543,37.25,37.25,37.2,37.2,21170.3398
2005-09-19 13:35:00,37.22,37.22,37.18,37.18,18890.45706220823,37.22,37.22,37.18,37.18,18890.4571
2005-09-19 13:40:00,37.18,37.18,37.06,37.12,40603.62609922919,37.18,37.18,37.06,37.12,40603.6261
2005-09-19 13:45:00,37.12,37.12,36.98,36.98,31375.52925849528,37.12,37.12,36.98,36.98,31375.5293
2005-09-19 13:50:00,36.96,37.03,36.95,37.01,51785.90815329498,36.96,37.03,36.95,37.01,51785.9082
2005-09-19 13:55:00,37.01,37.05,36.99,36.99,24861.578547388992,37.01,37.05,36.99,36.99,24861.5785
2005-09-19 14:00:00,37.0,37.09,36.98,37.08,60579.74161328846,37.0,37.09,36.98,37.08,60579.7416
2005-09-19 14:05:00,37.07,37.09,37.04,37.07,25730.10530886983,37.07,37.09,37.04,37.07,25730.1053
2005-09-19 14:10:00,37.07,37.07,37.02,37.07,35718.16306589947,37.07,37.07,37.02,37.07,35718.1631
2005-09-19 14:15:00,37.09,37.09,37.05,37.07,14547.82325480404,37.09,37.09,37.05,37.07,14547.8233
2005-09-19 14:20:00,37.09,37.19,37.05,37.05,50917.38139181414,37.09,37.19,37.05,37.05,50917.3814
2005-09-19 14:25:00,37.04,37.05,36.99,37.01,50483.11801107372,37.04,37.05,36.99,37.01,50483.118
2005-09-19 14:30:00,37.0,37.0,36.85,36.94,65030.94126587776,37.0,37.0,36.85,36.94,65030.9413
2005-09-19 14:35:00,36.94,37.03,36.94,37.02,17261.969384431657,36.94,37.03,36.94,37.02,17261.9694
2005-09-19 14:40:00,37.03,37.04,37.0,37.03,29204.212354793184,37.03,37.04,37.0,37.03,29204.2124
2005-09-19 14:45:00,37.03,37.07,37.02,37.04,109868.63532732605,37.03,37.07,37.02,37.04,109868.6353
2005-09-19 14:50:00,37.04,37.08,37.02,37.07,25404.40777331452,37.04,37.08,37.02,37.07,25404.4078
2005-09-19 14:55:00,37.06,37.07,37.04,37.05,8576.701769623276,37.06,37.07,37.04,37.05,8576.7018
2005-09-19 15:00:00,37.05,37.09,37.04,37.07,15307.784171099773,37.05,37.09,37.04,37.07,15307.7842
2005-09-19 15:05:00,37.07,37.07,37.05,37.05,15307.784171099773,37.07,37.07,37.05,37.05,15307.7842
2005-09-19 15:10:00,37.05,37.1,37.03,37.1,40386.49440885898,37.05,37.1,37.03,37.1,40386.4944
2005-09-19 15:15:00,37.09,37.15,37.09,37.11,22798.827488872,37.09,37.15,37.09,37.11,22798.8275
2005-09-19 15:20:00,37.11,37.11,37.07,37.07,34849.63630441863,37.11,37.11,37.07,37.07,34849.6363
2005-09-19 15:25:00,37.07,37.07,36.98,36.99,49397.45955922267,37.07,37.07,36.98,36.99,49397.4596
2005-09-19 15:30:00,37.0,37.07,36.95,37.06,54608.6201281077,37.0,37.07,36.95,37.06,54608.6201
2005-09-19 15:35:00,37.07,37.07,36.98,37.02,28552.817283682554,37.07,37.07,36.98,37.02,28552.8173
2005-09-19 15:40:00,37.01,37.15,37.01,37.14,56345.67365106937,37.01,37.15,37.01,37.14,56345.6737
2005-09-19 15:45:00,37.14,37.23,37.13,37.18,82075.77895993921,37.14,37.23,37.13,37.18,82075.779
2005-09-19 15:50:00,37.18,37.21,37.12,37.12,75236.13071327761,37.18,37.21,37.12,37.12,75236.1307
2005-09-19 15:55:00,37.12,37.18,37.04,37.12,129410.48746064489,37.12,37.18,37.04,37.12,129410.4875
2005-09-20 09:30:00,37.22,37.49,37.13,37.48,59385.51731625231,37.22,37.49,37.13,37.48,59385.5173
2005-09-20 09:35:00,37.48,37.64,37.48,37.56,44403.430680707854,37.48,37.64,37.48,37.56,44403.4307
2005-09-20 09:40:00,37.56,37.56,37.38,37.46,23993.05178590816,37.56,37.56,37.38,37.46,23993.0518
2005-09-20 09:45:00,37.49,37.65,37.4,37.64,30724.13418738465,37.49,37.65,37.4,37.64,30724.1342
2005-09-20 09:50:00,37.64,37.68,37.53,37.65,19541.85213331886,37.64,37.68,37.53,37.65,19541.8521
2005-09-20 09:55:00,37.65,37.73,37.64,37.69,20410.37889479969,37.65,37.73,37.64,37.69,20410.3789
2005-09-20 10:00:00,37.71,37.74,37.66,37.73,32895.45109108675,37.71,37.74,37.66,37.73,32895.4511
2005-09-20 10:05:00,37.67,37.95,37.65,37.88,54174.35674736728,37.67,37.95,37.65,37.88,54174.3567
2005-09-20 10:10:00,37.88,38.05,37.88,38.02,88372.59798067529,37.88,38.05,37.88,38.02,88372.598
2005-09-20 10:15:00,38.04,38.18,38.02,38.15,64270.98034958202,38.04,38.18,38.02,38.15,64270.9803
2005-09-20 10:20:00,38.15,38.34,38.08,38.34,91846.70502659865,38.15,38.34,38.08,38.34,91846.705
2005-09-20 10:25:00,38.34,38.45,38.33,38.34,78058.84268809033,38.34,38.45,38.33,38.34,78058.8427
2005-09-20 10:30:00,38.34,38.35,38.25,38.34,66442.29725328412,38.34,38.35,38.25,38.34,66442.2973
2005-09-20 10:35:00,38.35,38.36,38.14,38.17,46791.87927478016,38.35,38.36,38.14,38.17,46791.8793
2005-09-20 10:40:00,38.17,38.3,38.14,38.15,47877.537726631206,38.17,38.3,38.14,38.15,47877.5377
2005-09-20 10:45:00,38.15,38.32,38.15,38.32,22798.827488872,38.15,38.32,38.15,38.32,22798.8275
2005-09-20 10:50:00,38.32,38.32,38.16,38.19,19758.98382368907,38.32,38.32,38.16,38.19,19758.9838
2005-09-20 10:55:00,38.19,38.33,38.07,38.29,69699.27260883726,38.19,38.33,38.07,38.29,69699.2726
2005-09-20 11:00:00,38.31,38.38,38.28,38.35,42123.54793182065,38.31,38.38,38.28,38.35,42123.5479
2005-09-20 11:05:00,38.35,38.45,38.35,38.43,32461.187710346327,38.35,38.45,38.35,38.43,32461.1877
2005-09-20 11:10:00,38.43,38.45,38.41,38.42,27032.895451091088,38.43,38.45,38.41,38.42,27032.8955
2005-09-20 11:15:00,38.42,38.43,38.31,38.33,32895.45109108675,38.42,38.43,38.31,38.33,32895.4511
2005-09-20 11:20:00,38.34,38.34,38.28,38.29,23558.788405167736,38.34,38.34,38.28,38.29,23558.7884
2005-09-20 11:25:00,38.29,38.33,38.28,38.28,18239.0619910976,38.29,38.33,38.28,38.28,18239.062
2005-09-20 11:30:00,38.28,38.29,38.23,38.23,18347.627836282707,38.28,38.29,38.23,38.23,18347.6278
2005-09-20 11:35:00,38.25,38.25,38.2,38.2,21278.90565628053,38.25,38.25,38.2,38.2,21278.9057
2005-09-20 11:40:00,38.2,38.2,38.17,38.17,6405.384865921182,38.2,38.2,38.17,38.17,6405.3849
2005-09-20 11:45:00,38.17,38.17,38.15,38.17,9553.79437628922,38.17,38.17,38.15,38.17,9553.7944
2005-09-20 11:50:00,38.17,38.17,38.13,38.13,16936.271848876346,38.17,38.17,38.13,38.13,16936.2718
2005-09-20 11:55:00,38.15,38.15,38.12,38.13,17261.969384431657,38.15,38.15,38.12,38.13,17261.9694
2005-09-20 12:00:00,38.14,38.17,38.1,38.14,22690.261643686896,38.14,38.17,38.1,38.14,22690.2616
2005-09-20 12:05:00,38.14,38.15,38.11,38.12,7925.306698512648,38.14,38.15,38.11,38.12,7925.3067
2005-09-20 12:10:00,38.14,38.14,38.04,38.04,24861.578547388992,38.14,38.14,38.04,38.04,24861.5785
2005-09-20 12:15:00,38.06,38.09,38.04,38.08,17044.837694061447,38.06,38.09,38.04,38.08,17044.8377
2005-09-20 12:20:00,38.08,38.12,38.08,38.1,11942.242970361523,38.08,38.12,38.08,38.1,11942.243
2005-09-20 12:25:00,38.11,38.12,38.07,38.11,16827.70600369124,38.11,38.12,38.07,38.11,16827.706
2005-09-20 12:30:00,38.09,38.11,38.07,38.09,7708.175008142439,38.09,38.11,38.07,38.09,7708.175
2005-09-20 12:35:00,38.11,38.16,38.1,38.15,12810.769731842363,38.11,38.16,38.1,38.15,12810.7697
2005-09-20 12:40:00,38.15,38.17,38.11,38.11,6405.384865921182,38.15,38.17,38.11,38.11,6405.3849
2005-09-20 12:45:00,38.11,38.12,38.09,38.12,6622.516556291391,38.11,38.12,38.09,38.12,6622.5166
2005-09-20 12:50:00,38.12,38.15,38.12,38.15,9119.5309955488,38.12,38.15,38.12,38.15,9119.531
2005-09-20 12:55:00,38.15,38.15,38.13,38.14,6296.819020736077,38.15,38.15,38.13,38.14,6296.819
2005-09-20 13:00:00,38.14,38.15,38.12,38.12,12485.072196287048,38.14,38.15,38.12,38.12,12485.0722
2005-09-20 13:05:00,38.14,38.15,38.12,38.12,15524.915861469985,38.14,38.15,38.12,38.12,15524.9159
2005-09-20 13:10:00,38.12,38.12,38.07,38.11,21387.47150146564,38.12,38.12,38.07,38.11,21387.4715
2005-09-20 13:15:00,38.11,38.12,38.08,38.08,9119.5309955488,38.11,38.12,38.08,38.08,9119.531
2005-09-20 13:20:00,38.08,38.09,38.05,38.07,23015.95917924221,38.08,38.09,38.05,38.07,23015.9592
2005-09-20 13:25:00,38.07,38.1,38.07,38.08,11833.67712517642,38.07,38.1,38.07,38.08,11833.6771
2005-09-20 13:30:00,38.09,38.1,38.08,38.08,5428.292259255239,38.09,38.1,38.08,38.08,5428.2923
2005-09-20 13:35:00,38.08,38.12,38.07,38.1,12702.203886657258,38.08,38.12,38.07,38.1,12702.2039
2005-09-20 13:40:00,38.1,38.11,38.06,38.06,11290.847899250895,38.1,38.11,38.06,38.06,11290.8479
2005-09-20 13:45:00,38.07,38.11,38.07,38.09,9445.228531104114,38.07,38.11,38.07,38.09,9445.2285
2005-09-20 13:50:00,38.08,38.11,38.08,38.1,8033.872543697753,38.08,38.11,38.08,38.1,8033.8725
2005-09-20 13:55:00,38.09,38.09,38.0,38.0,12702.203886657258,38.09,38.09,38.0,38.0,12702.2039
2005-09-20 14:00:00,38.0,38.04,37.99,38.03,26272.93453479536,38.0,38.04,37.99,38.03,26272.9345
2005-09-20 14:05:00,38.03,38.04,37.98,38.0,35392.465530344154,38.03,38.04,37.98,38.0,35392.4655
2005-09-20 14:10:00,38.0,38.06,38.0,38.01,33438.28031701227,38.0,38.06,38.0,38.01,33438.2803
2005-09-20 14:15:00,38.01,38.13,37.96,37.98,144826.83747692977,38.01,38.13,37.96,37.98,144826.8375
2005-09-20 14:20:00,38.0,38.01,37.81,37.88,63619.58527847139,38.0,38.01,37.81,37.88,63619.5853
2005-09-20 14:25:00,37.86,37.88,37.81,37.82,42232.11377700576,37.86,37.88,37.81,37.82,42232.1138
2005-09-20 14:30:00,37.83,37.93,37.81,37.93,42014.98208663554,37.83,37.93,37.81,37.93,42014.9821
2005-09-20 14:35:00,37.93,37.95,37.74,37.74,37129.51905330584,37.93,37.95,37.74,37.74,37129.5191
2005-09-20 14:40:00,37.76,37.81,37.63,37.63,51134.51308218435,37.76,37.81,37.63,37.63,51134.5131
2005-09-20 14:45:00,37.64,37.65,37.28,37.3,83704.26663771577,37.64,37.65,37.28,37.3,83704.2666
2005-09-20 14:50:00,37.29,37.33,37.17,37.24,116925.41526435784,37.29,37.33,37.17,37.24,116925.4153
2005-09-20 14:55:00,37.26,37.35,37.19,37.27,90978.1782651178,37.26,37.35,37.19,37.27,90978.1783
2005-09-20 15:00:00,37.24,37.3,37.13,37.15,54934.317663663016,37.24,37.3,37.13,37.15,54934.3177
2005-09-20 15:05:00,37.17,37.19,37.07,37.17,98252.0898925198,37.17,37.19,37.07,37.17,98252.0899
2005-09-20 15:10:00,37.17,37.98,37.1,37.11,125067.8536532407,37.17,37.98,37.1,37.11,125067.8537
2005-09-20 15:15:00,37.12,37.13,36.97,37.03,118445.3370969493,37.12,37.13,36.97,37.03,118445.3371
2005-09-20 15:20:00,37.03,37.14,37.02,37.11,48963.19617848225,37.03,37.14,37.02,37.11,48963.1962
2005-09-20 15:25:00,37.13,37.22,37.11,37.19,72196.28704809467,37.13,37.22,37.11,37.19,72196.287
2005-09-20 15:30:00,37.19,37.24,37.18,37.2,54391.48843773749,37.19,37.24,37.18,37.2,54391.4884
2005-09-20 15:35:00,37.21,37.21,37.1,37.15,78058.84268809033,37.21,37.21,37.1,37.15,78058.8427
2005-09-20 15:40:00,37.15,37.18,37.08,37.12,94995.11453696668,37.15,37.18,37.08,37.12,94995.1145
2005-09-20 15:45:00,37.14,37.15,37.11,37.12,41580.71870589512,37.14,37.15,37.11,37.12,41580.7187
2005-09-20 15:50:00,37.12,37.12,37.07,37.1,54174.35674736728,37.12,37.12,37.07,37.1,54174.3567
2005-09-20 15:55:00,37.1,37.12,37.07,37.07,75670.39409401802,37.1,37.12,37.07,37.07,75670.3941
2005-09-21 09:30:00,37.42,37.45,37.13,37.16,104114.64553251548,37.42,37.45,37.13,37.16,104114.6455
2005-09-21 09:35:00,37.2,37.21,37.11,37.13,45814.78666811421,37.2,37.21,37.11,37.13,45814.7867
2005-09-21 09:40:00,37.12,37.14,36.99,37.0,38866.57257626751,37.12,37.14,36.99,37.0,38866.5726
2005-09-21 09:45:00,36.99,37.02,36.83,36.87,102486.1578547389,36.99,37.02,36.83,36.87,102486.1579
2005-09-21 09:50:00,36.86,36.86,36.78,36.78,113125.61068287917,36.86,36.86,36.78,36.78,113125.6107
2005-09-21 09:55:00,36.78,36.95,36.78,36.88,87504.07121919445,36.78,36.95,36.78,36.88,87504.0712
2005-09-21 10:00:00,36.88,36.9,36.83,36.83,37238.08489849094,36.88,36.9,36.83,36.83,37238.0849
2005-09-21 10:05:00,36.82,36.82,36.5,36.54,87178.37368363913,36.82,36.82,36.5,36.54,87178.3737
2005-09-21 10:10:00,36.53,36.6,36.52,36.56,107588.75257843884,36.53,36.6,36.52,36.56,107588.7526
2005-09-21 10:15:00,36.56,36.63,36.55,36.62,79578.7645206818,36.56,36.63,36.55,36.62,79578.7645
2005-09-21 10:20:00,36.62,36.66,36.6,36.63,43752.03560959722,36.62,36.66,36.6,36.63,43752.0356
2005-09-21 10:25:00,36.63,36.71,36.6,36.62,53522.96167625665,36.63,36.71,36.6,36.62,53522.9617
2005-09-21 10:30:00,36.62,36.63,36.57,36.57,54717.185973292806,36.62,36.63,36.57,36.57,54717.186
2005-09-21 10:35:00,36.58,36.59,36.38,36.39,78601.67191401585,36.58,36.59,36.38,36.39,78601.6719
2005-09-21 10:40:00,36.39,36.59,36.39,36.48,57105.63456736511,36.39,36.59,36.39,36.48,57105.6346
2005-09-21 10:45:00,36.48,36.58,36.48,36.52,68070.7849310607,36.48,36.58,36.48,36.52,68070.7849
2005-09-21 10:50:00,36.5,36.56,36.5,36.56,144718.27163174466,36.5,36.56,36.5,36.56,144718.2716
2005-09-21 10:55:00,36.56,36.59,36.52,36.54,198132.6674628162,36.56,36.59,36.52,36.54,198132.6675
2005-09-21 11:00:00,36.53,36.55,36.51,36.51,28009.98805775703,36.53,36.55,36.51,36.51,28009.9881
2005-09-21 11:05:00,36.51,36.54,36.51,36.51,40386.49440885898,36.51,36.54,36.51,36.51,40386.4944
2005-09-21 11:10:00,36.51,36.54,36.51,36.52,11725.111279991315,36.51,36.54,36.51,36.52,11725.1113
2005-09-21 11:15:00,36.52,36.52,36.43,36.44,46791.87927478016,36.52,36.52,36.43,36.44,46791.8793
2005-09-21 11:20:00,36.44,36.46,36.27,36.37,76864.61839105417,36.44,36.46,36.27,36.37,76864.6184
2005-09-21 11:25:00,36.37,36.44,36.37,36.41,62099.66344587993,36.37,36.44,36.37,36.41,62099.6634
2005-09-21 11:30:00,36.38,36.48,36.38,36.42,167082.83573987623,36.38,36.48,36.38,36.42,167082.8357
2005-09-21 11:35:00,36.41,36.42,36.17,36.24,97274.99728585388,36.41,36.42,36.17,36.24,97274.9973
2005-09-21 11:40:00,36.24,36.31,36.16,36.31,154597.7635435892,36.24,36.31,36.16,36.31,154597.7635
2005-09-21 11:45:00,36.29,36.33,36.25,36.28,25187.276082944307,36.29,36.33,36.25,36.28,25187.2761
2005-09-21 11:50:00,36.29,36.31,36.2,36.21,54500.0542829226,36.29,36.31,36.2,36.21,54500.0543
2005-09-21 11:55:00,36.21,36.31,36.2,36.31,40386.49440885898,36.21,36.31,36.2,36.31,40386.4944
2005-09-21 12:00:00,36.31,36.31,36.26,36.29,27467.158831831508,36.31,36.31,36.26,36.29,27467.1588
2005-09-21 12:05:00,36.31,36.34,36.3,36.31,44729.12821626317,36.31,36.34,36.3,36.31,44729.1282
2005-09-21 12:10:00,36.32,36.35,36.29,36.34,75561.82824883291,36.32,36.35,36.29,36.34,75561.8282
2005-09-21 12:15:00,36.34,36.41,36.33,36.36,79687.3303658669,36.34,36.41,36.33,36.36,79687.3304
2005-09-21 12:20:00,36.37,36.38,36.37,36.37,21930.300727391164,36.37,36.38,36.37,36.37,21930.3007
2005-09-21 12:25:00,36.37,36.38,36.34,36.34,16502.008468135926,36.37,36.38,36.34,36.34,16502.0085
2005-09-21 12:30:00,36.33,36.36,36.26,36.26,32352.62186516122,36.33,36.36,36.26,36.26,32352.6219
2005-09-21 12:35:00,36.26,36.34,36.25,36.33,48528.93279774183,36.26,36.34,36.25,36.33,48528.9328
2005-09-21 12:40:00,36.32,36.33,36.27,36.3,16827.70600369124,36.32,36.33,36.27,36.3,16827.706
2005-09-21 12:45:00,36.32,36.36,36.27,36.32,22364.564108131584,36.32,36.36,36.27,36.32,22364.5641
2005-09-21 12:50:00,36.32,36.39,36.32,36.34,50265.98632070351,36.32,36.39,36.32,36.34,50265.9863
2005-09-21 12:55:00,36.33,36.37,36.29,36.32,9336.662685919013,36.33,36.37,36.29,36.32,9336.6627
2005-09-21 13:00:00,36.31,36.37,36.31,36.35,13462.164802952992,36.31,36.37,36.31,36.35,13462.1648
2005-09-21 13:05:00,36.35,36.37,36.31,36.31,23667.35425035284,36.35,36.37,36.31,36.31,23667.3543
2005-09-21 13:10:00,36.31,36.36,36.31,36.34,8251.004234067963,36.31,36.36,36.31,36.34,8251.0042
2005-09-21 13:15:00,36.35,36.35,36.31,36.33,10205.189447399847,36.35,36.35,36.31,36.33,10205.1894
2005-09-21 13:20:00,36.34,36.37,36.22,36.28,45597.654977744,36.34,36.37,36.22,36.28,45597.655
2005-09-21 13:25:00,36.29,36.34,36.28,36.3,24101.61763109326,36.29,36.34,36.28,36.3,24101.6176
2005-09-21 13:30:00,36.3,36.31,36.29,36.29,28444.25143849745,36.3,36.31,36.29,36.29,28444.2514
2005-09-21 13:35:00,36.29,36.31,36.2,36.26,58734.12224514168,36.29,36.31,36.2,36.26,58734.1222
2005-09-21 13:40:00,36.25,36.33,36.22,36.33,61339.7025295842,36.25,36.33,36.22,36.33,61339.7025
2005-09-21 13:45:00,36.32,36.35,36.31,36.31,22907.393334057106,36.32,36.35,36.31,36.31,22907.3933
2005-09-21 13:50:00,36.32,36.32,36.28,36.31,15633.481706655088,36.32,36.32,36.28,36.31,15633.4817
2005-09-21 13:55:00,36.3,36.38,36.3,36.35,43534.90391922701,36.3,36.38,36.3,36.35,43534.9039
2005-09-21 14:00:00,36.33,36.35,36.28,36.3,31918.3584844208,36.33,36.35,36.28,36.3,31918.3585
2005-09-21 14:05:00,36.29,36.3,36.26,36.29,19758.98382368907,36.29,36.3,36.26,36.29,19758.9838
2005-09-21 14:10:00,36.28,36.31,36.26,36.26,5428.292259255239,36.28,36.31,36.26,36.26,5428.2923
2005-09-21 14:15:00,36.26,36.35,36.25,36.29,32569.75355553143,36.26,36.35,36.25,36.29,32569.7536
2005-09-21 14:20:00,36.32,36.33,36.29,36.32,20193.24720442949,36.32,36.33,36.29,36.32,20193.2472
2005-09-21 14:25:00,36.33,36.34,36.29,36.31,9119.5309955488,36.33,36.34,36.29,36.31,9119.531
2005-09-21 14:30:00,36.3,36.32,36.28,36.28,27575.724677016613,36.3,36.32,36.28,36.28,27575.7247
2005-09-21 14:35:00,36.27,36.28,36.26,36.28,17370.535229616762,36.27,36.28,36.26,36.28,17370.5352
2005-09-21 14:40:00,36.28,36.35,36.26,36.3,46900.44511996526,36.28,36.35,36.26,36.3,46900.4451
2005-09-21 14:45:00,36.29,36.34,36.28,36.31,21387.47150146564,36.29,36.34,36.28,36.31,21387.4715
2005-09-21 14:50:00,36.31,36.36,36.31,36.34,14982.086635544458,36.31,36.36,36.31,36.34,14982.0866
2005-09-21 14:55:00,36.35,36.48,36.34,36.41,55802.84442514385,36.35,36.48,36.34,36.41,55802.8444
2005-09-21 15:00:00,36.43,36.43,36.35,36.37,25404.40777331452,36.43,36.43,36.35,36.37,25404.4078
2005-09-21 15:05:00,36.35,36.45,36.35,36.39,85441.32016067745,36.35,36.45,36.35,36.39,85441.3202
2005-09-21 15:10:00,36.39,36.44,36.36,36.42,34958.202149603734,36.39,36.44,36.36,36.42,34958.2021
2005-09-21 15:15:00,36.43,36.51,36.42,36.48,32135.49017479101,36.43,36.51,36.42,36.48,32135.4902
2005-09-21 15:20:00,36.49,36.51,36.41,36.43,48420.36695255672,36.49,36.51,36.41,36.43,48420.367
2005-09-21 15:25:00,36.42,36.44,36.41,36.43,47660.406036261,36.42,36.44,36.41,36.43,47660.406
2005-09-21 15:30:00,36.42,36.48,36.38,36.47,76104.65747475844,36.42,36.48,36.38,36.47,76104.6575
2005-09-21 15:35:00,36.47,36.48,36.42,36.44,33546.84616219738,36.47,36.48,36.42,36.44,33546.8462
2005-09-21 15:40:00,36.44,36.48,36.43,36.44,81750.0814243839,36.44,36.48,36.43,36.44,81750.0814
2005-09-21 15:45:00,36.44,36.44,36.35,36.35,82292.91065030942,36.44,36.44,36.35,36.35,82292.9107
2005-09-21 15:50:00,36.36,36.36,36.25,36.26,77407.4476169797,36.36,36.36,36.25,36.26,77407.4476
2005-09-21 15:55:00,36.26,36.37,36.25,36.31,124307.89273694497,36.26,36.37,36.25,36.31,124307.8927
2005-09-22 09:30:00,36.38,36.38,36.18,36.2,70567.7993703181,36.38,36.38,36.18,36.2,70567.7994
2005-09-22 09:35:00,36.21,36.22,36.08,36.08,54174.35674736728,36.21,36.22,36.08,36.08,54174.3567
2005-09-22 09:40:00,36.08,36.15,36.05,36.08,81641.51557919879,36.08,36.15,36.05,36.08,81641.5156
2005-09-22 09:45:00,36.09,36.18,36.08,36.18,32026.924329605907,36.09,36.18,36.08,36.18,32026.9243
2005-09-22 09:50:00,36.19,36.2,36.11,36.17,35826.728911084574,36.19,36.2,36.11,36.17,35826.7289
2005-09-22 09:55:00,36.19,36.37,36.15,36.33,51134.51308218435,36.19,36.37,36.15,36.33,51134.5131
2005-09-22 10:00:00,36.33,36.44,36.29,36.32,71436.32613179894,36.33,36.44,36.29,36.32,71436.3261
2005-09-22 10:05:00,36.32,36.37,36.31,36.37,20084.681359244383,36.32,36.37,36.31,36.37,20084.6814
2005-09-22 10:10:00,36.38,36.43,36.32,36.35,216371.7294539138,36.38,36.43,36.32,36.35,216371.7295
2005-09-22 10:15:00,36.36,36.39,36.25,36.25,82944.30572142004,36.36,36.39,36.25,36.25,82944.3057
2005-09-22 10:20:00,36.24,36.29,36.18,36.23,54500.0542829226,36.24,36.29,36.18,36.23,54500.0543
2005-09-22 10:25:00,36.23,36.24,36.15,36.21,31701.22679405059,36.23,36.24,36.15,36.21,31701.2268
2005-09-22 10:30:00,36.2,36.22,36.15,36.22,68613.61415698621,36.2,36.22,36.15,36.22,68613.6142
2005-09-22 10:35:00,36.2,36.25,36.17,36.24,50048.8546303333,36.2,36.25,36.17,36.24,50048.8546
2005-09-22 10:40:00,36.24,36.25,36.2,36.24,38758.0067310824,36.24,36.25,36.2,36.24,38758.0067
2005-09-22 10:45:00,36.24,36.25,36.15,36.16,78601.67191401585,36.24,36.25,36.15,36.16,78601.6719
2005-09-22 10:50:00,36.15,36.15,36.02,36.03,48311.801107371626,36.15,36.15,36.02,36.03,48311.8011
2005-09-22 10:55:00,36.03,36.03,35.94,35.94,31375.52925849528,36.03,36.03,35.94,35.94,31375.5293
2005-09-22 11:00:00,35.93,36.02,35.93,36.02,93366.6268591901,35.93,36.02,35.93,36.02,93366.6269
2005-09-22 11:05:00,36.0,36.02,35.95,35.96,36478.1239821952,36.0,36.02,35.95,35.96,36478.124
2005-09-22 11:10:00,35.97,35.99,35.94,35.96,12702.203886657258,35.97,35.99,35.94,35.96,12702.2039
2005-09-22 11:15:00,35.97,36.0,35.93,35.94,24535.88101183368,35.97,36.0,35.93,35.94,24535.881
2005-09-22 11:20:00,35.93,35.96,35.92,35.94,55151.449354033226,35.93,35.96,35.92,35.94,55151.4494
2005-09-22 11:25:00,35.94,35.94,35.91,35.92,30615.568342199545,35.94,35.94,35.91,35.92,30615.5683
2005-09-22 11:30:00,35.92,35.93,35.79,35.81,70459.233525133,35.92,35.93,35.79,35.81,70459.2335
2005-09-22 11:35:00,35.8,35.84,35.72,35.74,81315.81804364348,35.8,35.84,35.72,35.74,81315.818
2005-09-22 11:40:00,35.74,35.76,35.69,35.74,90218.21734882206,35.74,35.76,35.69,35.74,90218.2173
2005-09-22 11:45:00,35.75,35.83,35.73,35.83,69807.83845402236,35.75,35.83,35.73,35.83,69807.8385
2005-09-22 11:50:00,35.83,35.9,35.8,35.84,52545.86906959071,35.83,35.9,35.8,35.84,52545.8691
2005-09-22 11:55:00,35.85,35.89,35.84,35.88,15090.652480729565,35.85,35.89,35.84,35.88,15090.6525
2005-09-22 12:00:00,35.88,35.89,35.78,35.79,45054.82575181848,35.88,35.89,35.78,35.79,45054.8258
2005-09-22 12:05:00,35.79,35.8,35.71,35.71,22907.393334057106,35.79,35.8,35.71,35.71,22907.3933
2005-09-22 12:10:00,35.69,35.7,35.64,35.64,42449.24546737597,35.69,35.7,35.64,35.64,42449.2455
2005-09-22 12:15:00,35.64,35.67,35.63,35.66,25512.97361849962,35.64,35.67,35.63,35.66,25512.9736
2005-09-22 12:20:00,35.65,35.66,35.65,35.66,22907.393334057106,35.65,35.66,35.65,35.66,22907.3933
2005-09-22 12:25:00,35.66,35.78,35.66,35.77,71544.89197698404,35.66,35.78,35.66,35.77,71544.892
2005-09-22 12:30:00,35.78,35.85,35.77,35.83,69916.40429920747,35.78,35.85,35.77,35.83,69916.4043
2005-09-22 12:35:00,35.85,35.89,35.74,35.89,86744.11030289871,35.85,35.89,35.74,35.89,86744.1103
2005-09-22 12:40:00,35.9,35.91,35.87,35.9,30832.700032569755,35.9,35.91,35.87,35.9,30832.7
2005-09-22 12:45:00,35.91,36.08,35.91,35.97,50808.81554662903,35.91,36.08,35.91,35.97,50808.8155
2005-09-22 12:50:00,35.97,35.97,35.9,35.92,25078.7102377592,35.97,35.97,35.9,35.92,25078.7102
2005-09-22 12:55:00,35.93,35.94,35.88,35.91,25838.671154054937,35.93,35.94,35.88,35.91,25838.6712
2005-09-22 13:00:00,35.92,35.96,35.92,35.95,13245.033112582782,35.92,35.96,35.92,35.95,13245.0331
2005-09-22 13:05:00,35.94,35.97,35.94,35.94,6622.516556291391,35.94,35.97,35.94,35.94,6622.5166
2005-09-22 13:10:00,35.94,36.02,35.94,36.01,10856.584518510475,35.94,36.02,35.94,36.01,10856.5845
2005-09-22 13:15:00,36.01,36.02,35.97,35.99,18347.627836282707,36.01,36.02,35.97,35.99,18347.6278
2005-09-22 13:20:00,36.0,36.01,35.92,36.01,13462.164802952992,36.0,36.01,35.92,36.01,13462.1648
2005-09-22 13:25:00,35.98,35.99,35.9,35.9,21278.90565628053,35.98,35.99,35.9,35.9,21278.9057
2005-09-22 13:30:00,35.89,35.93,35.87,35.89,12159.374660731732,35.89,35.93,35.87,35.89,12159.3747
2005-09-22 13:35:00,35.88,35.95,35.86,35.92,22907.393334057106,35.88,35.95,35.86,35.92,22907.3933
2005-09-22 13:40:00,35.95,36.11,35.95,36.02,40603.62609922919,35.95,36.11,35.95,36.02,40603.6261
2005-09-22 13:45:00,36.02,36.13,35.98,35.99,32461.187710346327,36.02,36.13,35.98,35.99,32461.1877
2005-09-22 13:50:00,35.98,36.06,35.94,35.96,23667.35425035284,35.98,36.06,35.94,35.96,23667.3543
2005-09-22 13:55:00,35.96,36.02,35.92,35.93,20084.681359244383,35.96,36.02,35.92,35.93,20084.6814
2005-09-22 14:00:00,35.93,35.98,35.93,35.97,11942.242970361523,35.93,35.98,35.93,35.97,11942.243
2005-09-22 14:05:00,35.98,36.02,35.93,35.93,19976.11551405928,35.98,36.02,35.93,35.93,19976.1155
2005-09-22 14:10:00,35.92,35.92,35.88,35.88,30507.00249701444,35.92,35.92,35.88,35.88,30507.0025
2005-09-22 14:15:00,35.88,35.92,35.86,35.91,23341.65671479753,35.88,35.92,35.86,35.91,23341.6567
2005-09-22 14:20:00,35.9,35.97,35.9,35.9,8468.135924438173,35.9,35.97,35.9,35.9,8468.1359
2005-09-22 14:25:00,35.9,35.98,35.9,35.92,12702.203886657258,35.9,35.98,35.9,35.92,12702.2039
2005-09-22 14:30:00,35.92,35.99,35.9,35.92,11399.413744436,35.92,35.99,35.9,35.92,11399.4137
2005-09-22 14:35:00,35.93,35.95,35.9,35.92,18021.930300727392,35.93,35.95,35.9,35.92,18021.9303
2005-09-22 14:40:00,35.91,35.96,35.89,35.89,19867.549668874173,35.91,35.96,35.89,35.89,19867.5497
2005-09-22 14:45:00,35.89,35.91,35.89,35.9,11290.847899250895,35.89,35.91,35.89,35.9,11290.8479
2005-09-22 14:50:00,35.9,35.92,35.9,35.9,14330.69156443383,35.9,35.92,35.9,35.9,14330.6916
2005-09-22 14:55:00,35.9,35.93,35.83,35.91,21496.037346650744,35.9,35.93,35.83,35.91,21496.0373
2005-09-22 15:00:00,35.91,35.92,35.86,35.88,23015.95917924221,35.91,35.92,35.86,35.88,23015.9592
2005-09-22 15:05:00,35.88,35.88,35.74,35.79,41255.02117033981,35.88,35.88,35.74,35.79,41255.0212
2005-09-22 15:10:00,35.79,35.83,35.79,35.79,35935.29475626968,35.79,35.83,35.79,35.79,35935.2948
2005-09-22 15:15:00,35.8,35.87,35.79,35.86,33546.84616219738,35.8,35.87,35.79,35.86,33546.8462
2005-09-22 15:20:00,35.85,35.92,35.85,35.91,26490.066225165563,35.85,35.92,35.85,35.91,26490.0662
2005-09-22 15:25:00,35.9,35.92,35.86,35.9,26815.76376072088,35.9,35.92,35.86,35.9,26815.7638
2005-09-22 15:30:00,35.88,35.9,35.86,35.9,24644.446857018786,35.88,35.9,35.86,35.9,24644.4469
2005-09-22 15:35:00,35.9,35.93,35.9,35.93,29964.173271088915,35.9,35.93,35.9,35.93,29964.1733
2005-09-22 15:40:00,35.92,35.93,35.89,35.93,93149.49516881988,35.92,35.93,35.89,35.93,93149.4952
2005-09-22 15:45:00,35.93,35.97,35.92,35.93,81532.94973401369,35.93,35.97,35.92,35.93,81532.9497
2005-09-22 15:50:00,35.94,35.94,35.9,35.93,112257.08392139833,35.94,35.94,35.9,35.93,112257.0839
2005-09-22 15:55:00,35.93,35.94,35.84,35.84,145152.53501248508,35.93,35.94,35.84,35.84,145152.535
2005-09-23 09:30:00,35.89,35.92,35.46,35.52,85875.58354141787,35.89,35.92,35.46,35.52,85875.5835
2005-09-23 09:35:00,35.52,35.73,35.5,35.7,52763.00075996092,35.52,35.73,35.5,35.7,52763.0008
2005-09-23 09:40:00,35.69,35.75,35.6,35.62,32244.05601997612,35.69,35.75,35.6,35.62,32244.056
2005-09-23 09:45:00,35.63,35.64,35.44,35.44,93692.32439474542,35.63,35.64,35.44,35.44,93692.3244
2005-09-23 09:50:00,35.46,35.59,35.33,35.36,104331.77722288568,35.46,35.59,35.33,35.36,104331.7772
2005-09-23 09:55:00,35.37,35.42,35.34,35.36,47334.70850070568,35.37,35.42,35.34,35.36,47334.7085
2005-09-23 10:00:00,35.35,35.38,35.34,35.36,57757.02963847574,35.35,35.38,35.34,35.36,57757.0296
2005-09-23 10:05:00,35.37,35.51,35.36,35.45,90435.34903919228,35.37,35.51,35.36,35.45,90435.349
2005-09-23 10:10:00,35.45,35.49,35.44,35.46,66008.0338725437,35.45,35.49,35.44,35.46,66008.0339
2005-09-23 10:15:00,35.46,35.55,35.45,35.53,72304.85289327978,35.46,35.55,35.45,35.53,72304.8529
2005-09-23 10:20:00,35.53,35.58,35.53,35.57,41255.02117033981,35.53,35.58,35.53,35.57,41255.0212
2005-09-23 10:25:00,35.57,35.61,35.55,35.57,68505.0483118011,35.57,35.61,35.55,35.57,68505.0483
2005-09-23 10:30:00,35.57,35.59,35.51,35.51,48203.23526218652,35.57,35.59,35.51,35.51,48203.2353
2005-09-23 10:35:00,35.52,35.55,35.51,35.53,18890.45706220823,35.52,35.55,35.51,35.53,18890.4571
2005-09-23 10:40:00,35.54,35.54,35.51,35.51,19758.98382368907,35.54,35.54,35.51,35.51,19758.9838
2005-09-23 10:45:00,35.51,35.59,35.5,35.58,27792.85636738682,35.51,35.59,35.5,35.58,27792.8564
2005-09-23 10:50:00,35.59,35.63,35.59,35.63,18890.45706220823,35.59,35.63,35.59,35.63,18890.4571
2005-09-23 10:55:00,35.63,35.73,35.63,35.73,25187.276082944307,35.63,35.73,35.63,35.73,25187.2761
2005-09-23 11:00:00,35.73,35.79,35.72,35.73,33655.41200738248,35.73,35.79,35.72,35.73,33655.412
2005-09-23 11:05:00,35.73,35.76,35.66,35.73,28661.38312886766,35.73,35.76,35.66,35.73,28661.3831
2005-09-23 11:10:00,35.73,35.74,35.66,35.66,19867.549668874173,35.73,35.74,35.66,35.66,19867.5497
2005-09-23 11:15:00,35.68,35.69,35.6,35.66,28769.948974052764,35.68,35.69,35.6,35.66,28769.949
2005-09-23 11:20:00,35.66,35.69,35.54,35.55,48746.06448811204,35.66,35.69,35.54,35.55,48746.0645
2005-09-23 11:25:00,35.57,35.57,35.49,35.52,103463.25046140484,35.57,35.57,35.49,35.52,103463.2505
2005-09-23 11:30:00,35.51,35.57,35.51,35.56,45814.78666811421,35.51,35.57,35.51,35.56,45814.7867
2005-09-23 11:35:00,35.57,35.6,35.53,35.54,50048.8546303333,35.57,35.6,35.53,35.54,50048.8546
2005-09-23 11:40:00,35.53,35.55,35.53,35.55,11073.716208880687,35.53,35.55,35.53,35.55,11073.7162
2005-09-23 11:45:00,35.54,35.55,35.54,35.54,9879.491911844534,35.54,35.55,35.54,35.54,9879.4919
2005-09-23 11:50:00,35.55,35.55,35.53,35.55,15199.218325914668,35.55,35.55,35.53,35.55,15199.2183
2005-09-23 11:55:00,35.55,35.55,35.54,35.55,11942.242970361523,35.55,35.55,35.54,35.55,11942.243
2005-09-23 12:00:00,35.55,35.55,35.53,35.54,19433.28628813376,35.55,35.55,35.53,35.54,19433.2863
2005-09-23 12:05:00,35.53,35.53,35.48,35.5,56128.54196069916,35.53,35.53,35.48,35.5,56128.542
2005-09-23 12:10:00,35.5,35.5,35.42,35.43,39626.53349256324,35.5,35.5,35.42,35.43,39626.5335
2005-09-23 12:15:00,35.42,35.46,35.41,35.43,37129.51905330584,35.42,35.46,35.41,35.43,37129.5191
2005-09-23 12:20:00,35.43,35.49,35.43,35.47,27684.29052220172,35.43,35.49,35.43,35.47,27684.2905
2005-09-23 12:25:00,35.5,35.51,35.47,35.49,14873.520790359353,35.5,35.51,35.47,35.49,14873.5208
2005-09-23 12:30:00,35.48,35.49,35.46,35.47,13787.862338508306,35.48,35.49,35.46,35.47,13787.8623
2005-09-23 12:35:00,35.47,35.48,35.46,35.48,8033.872543697753,35.47,35.48,35.46,35.48,8033.8725
2005-09-23 12:40:00,35.48,35.48,35.47,35.48,15416.350016284878,35.48,35.48,35.47,35.48,15416.35
2005-09-23 12:45:00,35.48,35.48,35.46,35.48,21713.169037020954,35.48,35.48,35.46,35.48,21713.169
2005-09-23 12:50:00,35.47,35.48,35.47,35.48,7273.91162740202,35.47,35.48,35.47,35.48,7273.9116
2005-09-23 12:55:00,35.48,35.51,35.47,35.5,23775.920095537946,35.48,35.51,35.47,35.5,23775.9201
2005-09-23 13:00:00,35.5,35.5,35.49,35.5,14656.389099989145,35.5,35.5,35.49,35.5,14656.3891
2005-09-23 13:05:00,35.51,35.57,35.51,35.57,14547.82325480404,35.51,35.57,35.51,35.57,14547.8233
2005-09-23 13:10:00,35.57,35.57,35.55,35.56,13896.42818369341,35.57,35.57,35.55,35.56,13896.4282
2005-09-23 13:15:00,35.55,35.57,35.55,35.56,8685.267614808381,35.55,35.57,35.55,35.56,8685.2676
2005-09-23 13:20:00,35.57,35.57,35.55,35.57,5211.160568885029,35.57,35.57,35.55,35.57,5211.1606
2005-09-23 13:25:00,35.56,35.57,35.55,35.55,10205.189447399847,35.56,35.57,35.55,35.55,10205.1894
2005-09-23 13:30:00,35.56,35.63,35.55,35.62,20410.37889479969,35.56,35.63,35.55,35.62,20410.3789
2005-09-23 13:35:00,35.61,35.62,35.57,35.6,26055.802844425143,35.61,35.62,35.57,35.6,26055.8028
2005-09-23 13:40:00,35.6,35.68,35.59,35.67,20736.07643035501,35.6,35.68,35.59,35.67,20736.0764
2005-09-23 13:45:00,35.67,35.67,35.63,35.63,46031.91835848442,35.67,35.67,35.63,35.63,46031.9184
2005-09-23 13:50:00,35.63,35.7,35.62,35.69,47117.57681033547,35.63,35.7,35.62,35.69,47117.5768
2005-09-23 13:55:00,35.7,35.77,35.69,35.77,31375.52925849528,35.7,35.77,35.69,35.77,31375.5293
2005-09-23 14:00:00,35.77,35.77,35.66,35.67,43534.90391922701,35.77,35.77,35.66,35.67,43534.9039
2005-09-23 14:05:00,35.67,35.75,35.66,35.75,19758.98382368907,35.67,35.75,35.66,35.75,19758.9838
2005-09-23 14:10:00,35.75,35.9,35.73,35.75,24861.578547388992,35.75,35.9,35.73,35.75,24861.5785
2005-09-23 14:15:00,35.75,35.75,35.73,35.73,6405.384865921182,35.75,35.75,35.73,35.73,6405.3849
2005-09-23 14:20:00,35.74,35.86,35.74,35.81,27684.29052220172,35.74,35.86,35.74,35.81,27684.2905
2005-09-23 14:25:00,35.81,35.83,35.75,35.81,56345.67365106937,35.81,35.83,35.75,35.81,56345.6737
2005-09-23 14:30:00,35.82,35.82,35.79,35.8,15633.481706655088,35.82,35.82,35.79,35.8,15633.4817
2005-09-23 14:35:00,35.81,35.81,35.79,35.8,9770.92606665943,35.81,35.81,35.79,35.8,9770.9261
2005-09-23 14:40:00,35.8,35.81,35.79,35.8,10096.623602214744,35.8,35.81,35.79,35.8,10096.6236
2005-09-23 14:45:00,35.8,35.81,35.78,35.8,25404.40777331452,35.8,35.81,35.78,35.8,25404.4078
2005-09-23 14:50:00,35.8,35.85,35.8,35.84,28878.51481923787,35.8,35.85,35.8,35.84,28878.5148
2005-09-23 14:55:00,35.83,35.85,35.82,35.82,23775.920095537946,35.83,35.85,35.82,35.82,23775.9201
2005-09-23 15:00:00,35.82,35.83,35.76,35.78,81641.51557919879,35.82,35.83,35.76,35.78,81641.5156
2005-09-23 15:05:00,35.78,35.79,35.75,35.75,15850.613397025296,35.78,35.79,35.75,35.75,15850.6134
2005-09-23 15:10:00,35.75,35.77,35.71,35.71,17696.232765172077,35.75,35.77,35.71,35.71,17696.2328
2005-09-23 15:15:00,35.71,35.73,35.69,35.73,18890.45706220823,35.71,35.73,35.69,35.73,18890.4571
2005-09-23 15:20:00,35.73,35.75,35.72,35.74,13679.296493323202,35.73,35.75,35.72,35.74,13679.2965
2005-09-23 15:25:00,35.74,35.74,35.69,35.73,37238.08489849094,35.74,35.74,35.69,35.73,37238.0849
2005-09-23 15:30:00,35.73,35.76,35.69,35.69,47334.70850070568,35.73,35.76,35.69,35.69,47334.7085
2005-09-23 15:35:00,35.7,35.7,35.66,35.66,36803.82151775052,35.7,35.7,35.66,35.66,36803.8215
2005-09-23 15:40:00,35.66,35.74,35.66,35.69,50157.4204755184,35.66,35.74,35.66,35.69,50157.4205
2005-09-23 15:45:00,35.7,35.71,35.64,35.66,31592.660948865487,35.7,35.71,35.64,35.66,31592.6609
2005-09-23 15:50:00,35.64,35.65,35.54,35.61,71762.02366735425,35.64,35.65,35.54,35.61,71762.0237
2005-09-23 15:55:00,35.6,35.61,35.5,35.52,137444.36000434263,35.6,35.61,35.5,35.52,137444.36
2005-09-26 09:30:00,35.74,35.74,35.49,35.55,100857.67017696232,35.74,35.74,35.49,35.55,100857.6702
2005-09-26 09:35:00,35.59,35.59,35.32,35.37,75996.09162957333,35.59,35.59,35.32,35.37,75996.0916
2005-09-26 09:40:00,35.35,35.37,35.09,35.19,105091.7381391814,35.35,35.37,35.09,35.19,105091.7381
2005-09-26 09:45:00,35.21,35.37,35.21,35.36,35392.465530344154,35.21,35.37,35.21,35.36,35392.4655
2005-09-26 09:50:00,35.37,35.46,35.35,35.37,104983.17229399632,35.37,35.46,35.35,35.37,104983.1723
2005-09-26 09:55:00,35.37,35.37,35.19,35.28,58191.29301921616,35.37,35.37,35.19,35.28,58191.293
2005-09-26 10:00:00,35.28,35.43,35.26,35.26,48528.93279774183,35.28,35.43,35.26,35.26,48528.9328
2005-09-26 10:05:00,35.27,35.43,35.26,35.41,62316.79513625014,35.27,35.43,35.26,35.41,62316.7951
2005-09-26 10:10:00,35.42,35.5,35.41,35.47,71870.58951253936,35.42,35.5,35.41,35.47,71870.5895
2005-09-26 10:15:00,35.48,35.52,35.37,35.38,51677.34230810987,35.48,35.52,35.37,35.38,51677.3423
2005-09-26 10:20:00,35.38,35.53,35.38,35.47,55694.27857995874,35.38,35.53,35.38,35.47,55694.2786
2005-09-26 10:25:00,35.46,35.5,35.44,35.49,27792.85636738682,35.46,35.5,35.44,35.49,27792.8564
2005-09-26 10:30:00,35.5,35.51,35.39,35.44,37672.34827923135,35.5,35.51,35.39,35.44,37672.3483
2005-09-26 10:35:00,35.45,35.46,35.43,35.43,38106.61165997177,35.45,35.46,35.43,35.43,38106.6117
2005-09-26 10:40:00,35.42,35.44,35.37,35.43,19433.28628813376,35.42,35.44,35.37,35.43,19433.2863
2005-09-26 10:45:00,35.43,35.46,35.38,35.43,38215.17750515688,35.43,35.46,35.38,35.43,38215.1775
2005-09-26 10:50:00,35.43,35.45,35.4,35.45,21387.47150146564,35.43,35.45,35.4,35.45,21387.4715
2005-09-26 10:55:00,35.45,35.49,35.43,35.46,19867.549668874173,35.45,35.49,35.43,35.46,19867.5497
2005-09-26 11:00:00,35.48,35.49,35.43,35.43,34632.50461404842,35.48,35.49,35.43,35.43,34632.5046
2005-09-26 11:05:00,35.43,35.43,35.37,35.39,18456.19368146781,35.43,35.43,35.37,35.39,18456.1937
2005-09-26 11:10:00,35.39,35.43,35.36,35.36,38215.17750515688,35.39,35.43,35.36,35.36,38215.1775
2005-09-26 11:15:00,35.35,35.38,35.31,35.33,24427.31516664857,35.35,35.38,35.31,35.33,24427.3152
2005-09-26 11:20:00,35.32,35.4,35.32,35.39,32026.924329605907,35.32,35.4,35.32,35.39,32026.9243
2005-09-26 11:25:00,35.4,35.4,35.31,35.31,37889.47996960156,35.4,35.4,35.31,35.31,37889.48
2005-09-26 11:30:00,35.31,35.32,35.25,35.26,27467.158831831508,35.31,35.32,35.25,35.26,27467.1588
2005-09-26 11:35:00,35.25,35.27,35.18,35.2,30941.26587775486,35.25,35.27,35.18,35.2,30941.2659
2005-09-26 11:40:00,35.2,35.22,35.18,35.22,17370.535229616762,35.2,35.22,35.18,35.22,17370.5352
2005-09-26 11:45:00,35.2,35.22,35.11,35.13,37346.65074367605,35.2,35.22,35.11,35.13,37346.6507
2005-09-26 11:50:00,35.13,35.16,35.1,35.13,31701.22679405059,35.13,35.16,35.1,35.13,31701.2268
2005-09-26 11:55:00,35.12,35.12,35.09,35.09,25947.23699924004,35.12,35.12,35.09,35.09,25947.237
2005-09-26 12:00:00,35.1,35.14,35.07,35.07,47768.9718814461,35.1,35.14,35.07,35.07,47768.9719
2005-09-26 12:05:00,35.08,35.08,35.02,35.03,27467.158831831508,35.08,35.08,35.02,35.03,27467.1588
2005-09-26 12:10:00,35.02,35.13,35.01,35.07,36152.42644663989,35.02,35.13,35.01,35.07,36152.4264
2005-09-26 12:15:00,35.08,35.08,35.05,35.07,20518.944739984803,35.08,35.08,35.05,35.07,20518.9447
2005-09-26 12:20:00,35.07,35.08,35.05,35.05,16067.745087395506,35.07,35.08,35.05,35.05,16067.7451
2005-09-26 12:25:00,35.06,35.11,35.04,35.06,23884.48594072305,35.06,35.11,35.04,35.06,23884.4859
2005-09-26 12:30:00,35.06,35.06,35.02,35.02,35283.89968515905,35.06,35.06,35.02,35.02,35283.8997
2005-09-26 12:35:00,35.02,35.03,34.96,34.97,47117.57681033547,35.02,35.03,34.96,34.97,47117.5768
2005-09-26 12:40:00,34.97,35.08,34.94,35.02,43969.16729996744,34.97,35.08,34.94,35.02,43969.1673
2005-09-26 12:45:00,35.03,35.08,35.01,35.01,24210.18347627836,35.03,35.08,35.01,35.01,24210.1835
2005-09-26 12:50:00,35.02,35.14,35.01,35.12,19650.417978503963,35.02,35.14,35.01,35.12,19650.418
2005-09-26 12:55:00,35.12,35.14,35.08,35.09,26381.50037998045,35.12,35.14,35.08,35.09,26381.5004
2005-09-26 13:00:00,35.1,35.1,35.08,35.08,7056.77993703181,35.1,35.1,35.08,35.08,7056.7799
2005-09-26 13:05:00,35.08,35.11,35.06,35.1,13136.467267397677,35.08,35.11,35.06,35.1,13136.4673
2005-09-26 13:10:00,35.11,35.16,35.09,35.12,31375.52925849528,35.11,35.16,35.09,35.12,31375.5293
2005-09-26 13:15:00,35.12,35.14,35.02,35.07,28878.51481923787,35.12,35.14,35.02,35.07,28878.5148
2005-09-26 13:20:00,35.08,35.09,34.97,35.04,36260.992291824994,35.08,35.09,34.97,35.04,36260.9923
2005-09-26 13:25:00,35.04,35.09,35.03,35.08,8142.438388882858,35.04,35.09,35.03,35.08,8142.4384
2005-09-26 13:30:00,35.07,35.09,34.98,35.0,22364.564108131584,35.07,35.09,34.98,35.0,22364.5641
2005-09-26 13:35:00,35.0,35.04,34.96,34.97,34198.241233308,35.0,35.04,34.96,34.97,34198.2412
2005-09-26 13:40:00,34.96,35.07,34.96,35.0,28552.817283682554,34.96,35.07,34.96,35.0,28552.8173
2005-09-26 13:45:00,35.01,35.06,35.0,35.04,20736.07643035501,35.01,35.06,35.0,35.04,20736.0764
2005-09-26 13:50:00,35.04,35.05,35.01,35.04,11942.242970361523,35.04,35.05,35.01,35.04,11942.243
2005-09-26 13:55:00,35.04,35.07,35.03,35.03,13787.862338508306,35.04,35.07,35.03,35.03,13787.8623
2005-09-26 14:00:00,35.03,35.04,34.96,34.96,44729.12821626317,35.03,35.04,34.96,34.96,44729.1282
2005-09-26 14:05:00,34.96,35.06,34.95,35.01,31484.09510368038,34.96,35.06,34.95,35.01,31484.0951
2005-09-26 14:10:00,35.01,35.28,35.01,35.12,129519.05330583,35.01,35.28,35.01,35.12,129519.0533
2005-09-26 14:15:00,35.12,35.14,35.04,35.06,19541.85213331886,35.12,35.14,35.04,35.06,19541.8521
2005-09-26 14:20:00,35.06,35.06,34.96,34.97,65790.9021821735,35.06,35.06,34.96,34.97,65790.9022
2005-09-26 14:25:00,34.96,35.0,34.91,34.95,243404.6249050049,34.96,35.0,34.91,34.95,243404.6249
2005-09-26 14:30:00,34.95,34.95,34.91,34.94,109325.8061014005,34.95,34.95,34.91,34.94,109325.8061
2005-09-26 14:35:00,34.94,34.95,34.89,34.93,22147.43241776137,34.94,34.95,34.89,34.93,22147.4324
2005-09-26 14:40:00,34.93,34.96,34.85,34.86,32678.319400716537,34.93,34.96,34.85,34.86,32678.3194
2005-09-26 14:45:00,34.86,34.96,34.86,34.92,76756.05254586907,34.86,34.96,34.86,34.92,76756.0525
2005-09-26 14:50:00,34.94,34.97,34.92,34.97,42992.07469330149,34.94,34.97,34.92,34.97,42992.0747
2005-09-26 14:55:00,34.97,34.98,34.93,34.96,43643.46976441212,34.97,34.98,34.93,34.96,43643.4698
2005-09-26 15:00:00,34.97,35.06,34.97,35.04,68070.7849310607,34.97,35.06,34.97,35.04,68070.7849
2005-09-26 15:05:00,35.05,35.11,35.02,35.09,58842.68809032679,35.05,35.11,35.02,35.09,58842.6881
2005-09-26 15:10:00,35.1,35.17,35.09,35.15,90978.1782651178,35.1,35.17,35.09,35.15,90978.1783
2005-09-26 15:15:00,35.14,35.2,35.14,35.19,62859.62436217566,35.14,35.2,35.14,35.19,62859.6244
2005-09-26 15:20:00,35.19,35.24,35.18,35.19,55151.449354033226,35.19,35.24,35.18,35.19,55151.4494
2005-09-26 15:25:00,35.19,35.19,35.16,35.17,36369.5581370101,35.19,35.19,35.16,35.17,36369.5581
2005-09-26 15:30:00,35.19,35.31,35.19,35.29,61231.13668439909,35.19,35.31,35.19,35.29,61231.1367
2005-09-26 15:35:00,35.3,35.33,35.25,35.31,80121.59374660732,35.3,35.33,35.25,35.31,80121.5937
2005-09-26 15:40:00,35.31,35.37,35.31,35.36,66333.73140809902,35.31,35.37,35.31,35.36,66333.7314
2005-09-26 15:45:00,35.37,35.46,35.31,35.39,38106.61165997177,35.37,35.46,35.31,35.39,38106.6117
2005-09-26 15:50:00,35.38,35.41,35.33,35.38,42774.94300293128,35.38,35.41,35.33,35.38,42774.943
2005-09-26 15:55:00,35.37,35.43,35.37,35.43,59494.08316143741,35.37,35.43,35.37,35.43,59494.0832
2005-09-27 09:30:00,35.91,35.91,35.53,35.83,148735.20790359355,35.91,35.91,35.53,35.83,148735.2079
2005-09-27 09:35:00,35.82,36.02,35.66,36.01,77407.4476169797,35.82,36.02,35.66,36.01,77407.4476
2005-09-27 09:40:00,36.02,36.19,35.85,35.94,88481.16382586039,36.02,36.19,35.85,35.94,88481.1638
2005-09-27 09:45:00,35.94,35.96,35.62,35.64,117902.5078710238,35.94,35.96,35.62,35.64,117902.5079
2005-09-27 09:50:00,35.63,35.91,35.6,35.85,63402.45358810118,35.63,35.91,35.6,35.85,63402.4536
2005-09-27 09:55:00,35.84,35.85,35.71,35.77,81207.25219845837,35.84,35.85,35.71,35.77,81207.2522
2005-09-27 10:00:00,35.77,35.78,35.68,35.68,73281.94549994572,35.77,35.78,35.68,35.68,73281.9455
2005-09-27 10:05:00,35.68,35.69,35.39,35.43,54825.75181847791,35.68,35.69,35.39,35.43,54825.7518
2005-09-27 10:10:00,35.43,35.56,35.43,35.49,28227.11974812724,35.43,35.56,35.43,35.49,28227.1197
2005-09-27 10:15:00,35.49,35.61,35.43,35.43,31049.831722939965,35.49,35.61,35.43,35.43,31049.8317
2005-09-27 10:20:00,35.43,35.48,35.42,35.42,38866.57257626751,35.43,35.48,35.42,35.42,38866.5726
2005-09-27 10:25:00,35.42,35.47,35.31,35.45,37346.65074367605,35.42,35.47,35.31,35.45,37346.6507
2005-09-27 10:30:00,35.44,35.54,35.44,35.47,21713.169037020954,35.44,35.54,35.44,35.47,21713.169
2005-09-27 10:35:00,35.46,35.48,35.37,35.37,19867.549668874173,35.46,35.48,35.37,35.37,19867.5497
2005-09-27 10:40:00,35.37,35.46,35.37,35.45,18130.496145912497,35.37,35.46,35.37,35.45,18130.4961
2005-09-27 10:45:00,35.45,35.48,35.34,35.37,20301.8130496146,35.45,35.48,35.34,35.37,20301.813
2005-09-27 10:50:00,35.37,35.44,35.37,35.38,28335.685593312344,35.37,35.44,35.37,35.38,28335.6856
2005-09-27 10:55:00,35.37,35.38,35.36,35.36,15524.915861469985,35.37,35.38,35.36,35.36,15524.9159
2005-09-27 11:00:00,35.36,35.36,35.32,35.32,41580.71870589512,35.36,35.36,35.32,35.32,41580.7187
2005-09-27 11:05:00,35.32,35.34,35.31,35.32,10313.755292584952,35.32,35.34,35.31,35.32,10313.7553
2005-09-27 11:10:00,35.31,35.32,35.26,35.26,24861.578547388992,35.31,35.32,35.26,35.26,24861.5785
2005-09-27 11:15:00,35.26,35.28,35.2,35.22,25187.276082944307,35.26,35.28,35.2,35.22,25187.2761
2005-09-27 11:20:00,35.22,35.23,35.21,35.22,14982.086635544458,35.22,35.23,35.21,35.22,14982.0866
2005-09-27 11:25:00,35.2,35.21,35.09,35.1,45054.82575181848,35.2,35.21,35.09,35.1,45054.8258
2005-09-27 11:30:00,35.1,35.1,35.03,35.04,33329.71447182717,35.1,35.1,35.03,35.04,33329.7145
2005-09-27 11:35:00,35.04,35.12,35.04,35.08,40169.36271848877,35.04,35.12,35.04,35.08,40169.3627
2005-09-27 11:40:00,35.08,35.15,35.08,35.15,29312.77819997829,35.08,35.15,35.08,35.15,29312.7782
2005-09-27 11:45:00,35.15,35.18,35.09,35.18,72956.24796439041,35.15,35.18,35.09,35.18,72956.248
2005-09-27 11:50:00,35.17,35.19,35.16,35.17,8685.267614808381,35.17,35.19,35.16,35.17,8685.2676
2005-09-27 11:55:00,35.17,35.18,35.14,35.17,21821.73488220606,35.17,35.18,35.14,35.17,21821.7349
2005-09-27 12:00:00,35.17,35.2,35.11,35.19,11399.413744436,35.17,35.2,35.11,35.19,11399.4137
2005-09-27 12:05:00,35.2,35.2,35.11,35.11,10422.321137770055,35.2,35.2,35.11,35.11,10422.3211
2005-09-27 12:10:00,35.11,35.14,35.08,35.09,37780.91412441646,35.11,35.14,35.08,35.09,37780.9141
2005-09-27 12:15:00,35.09,35.11,35.08,35.09,9770.92606665943,35.09,35.11,35.08,35.09,9770.9261
2005-09-27 12:20:00,35.09,35.11,35.09,35.11,24318.749321463467,35.09,35.11,35.09,35.11,24318.7493
2005-09-27 12:25:00,35.1,35.12,35.1,35.11,5428.292259255239,35.1,35.12,35.1,35.11,5428.2923
2005-09-27 12:30:00,35.11,35.11,35.07,35.08,8251.004234067963,35.11,35.11,35.07,35.08,8251.0042
2005-09-27 12:35:00,35.08,35.13,35.08,35.12,10748.018673325372,35.08,35.13,35.08,35.12,10748.0187
2005-09-27 12:40:00,35.11,35.13,35.11,35.13,14764.95494517425,35.11,35.13,35.11,35.13,14764.9549
2005-09-27 12:45:00,35.13,35.14,35.11,35.11,18673.325371838026,35.13,35.14,35.11,35.11,18673.3254
2005-09-27 12:50:00,35.12,35.12,35.07,35.08,7599.609162957334,35.12,35.12,35.07,35.08,7599.6092
2005-09-27 12:55:00,35.08,35.1,35.08,35.08,12050.80881554663,35.08,35.1,35.08,35.08,12050.8088
2005-09-27 13:00:00,35.08,35.09,35.04,35.04,13462.164802952992,35.08,35.09,35.04,35.04,13462.1648
2005-09-27 13:05:00,35.03,35.06,35.02,35.03,15850.613397025296,35.03,35.06,35.02,35.03,15850.6134
2005-09-27 13:10:00,35.03,35.07,35.02,35.06,32678.319400716537,35.03,35.07,35.02,35.06,32678.3194
2005-09-27 13:15:00,35.06,35.06,35.0,35.01,24753.012702203887,35.06,35.06,35.0,35.01,24753.0127
2005-09-27 13:20:00,35.01,35.01,34.85,34.86,65573.77049180328,35.01,35.01,34.85,34.86,65573.7705
2005-09-27 13:25:00,34.86,35.0,34.86,35.0,37889.47996960156,34.86,35.0,34.86,35.0,37889.48
2005-09-27 13:30:00,35.0,35.0,34.93,34.99,15850.613397025296,35.0,35.0,34.93,34.99,15850.6134
2005-09-27 13:35:00,35.0,35.06,34.99,35.05,33981.1095429378,35.0,35.06,34.99,35.05,33981.1095
2005-09-27 13:40:00,35.06,35.06,34.96,34.96,27358.592986646403,35.06,35.06,34.96,34.96,27358.593
2005-09-27 13:45:00,34.97,35.0,34.97,34.97,9770.92606665943,34.97,35.0,34.97,34.97,9770.9261
2005-09-27 13:50:00,34.96,35.05,34.96,35.04,23558.788405167736,34.96,35.05,34.96,35.04,23558.7884
2005-09-27 13:55:00,35.05,35.08,35.01,35.04,22798.827488872,35.05,35.08,35.01,35.04,22798.8275
2005-09-27 14:00:00,35.05,35.13,35.04,35.07,105743.13321029204,35.05,35.13,35.04,35.07,105743.1332
2005-09-27 14:05:00,35.07,35.11,35.07,35.1,63511.01943328629,35.07,35.11,35.07,35.1,63511.0194
2005-09-27 14:10:00,35.09,35.15,35.09,35.09,23558.788405167736,35.09,35.15,35.09,35.09,23558.7884
2005-09-27 14:15:00,35.09,35.11,35.08,35.09,31918.3584844208,35.09,35.11,35.08,35.09,31918.3585
2005-09-27 14:20:00,35.1,35.1,35.08,35.08,5428.292259255239,35.1,35.1,35.08,35.08,5428.2923
2005-09-27 14:25:00,35.08,35.11,35.08,35.11,10639.452828140267,35.08,35.11,35.08,35.11,10639.4528
2005-09-27 14:30:00,35.1,35.12,35.08,35.09,25838.671154054937,35.1,35.12,35.08,35.09,25838.6712
2005-09-27 14:35:00,35.09,35.11,35.05,35.09,36912.38736293562,35.09,35.11,35.05,35.09,36912.3874
2005-09-27 14:40:00,35.09,35.13,35.08,35.08,20844.642275540114,35.09,35.13,35.08,35.08,20844.6423
2005-09-27 14:45:00,35.08,35.17,35.05,35.12,39409.40180219303,35.08,35.17,35.05,35.12,39409.4018
2005-09-27 14:50:00,35.12,35.23,35.08,35.23,105634.56736510694,35.12,35.23,35.08,35.23,105634.5674
2005-09-27 14:55:00,35.25,35.37,35.21,35.31,81750.0814243839,35.25,35.37,35.21,35.31,81750.0814
2005-09-27 15:00:00,35.31,35.34,35.28,35.33,50591.68385625882,35.31,35.34,35.28,35.33,50591.6839
2005-09-27 15:05:00,35.33,35.42,35.31,35.41,70242.10183476278,35.33,35.42,35.31,35.41,70242.1018
2005-09-27 15:10:00,35.42,35.42,35.36,35.39,59059.819780697,35.42,35.42,35.36,35.39,59059.8198
2005-09-27 15:15:00,35.4,35.44,35.31,35.31,77298.8817717946,35.4,35.44,35.31,35.31,77298.8818
2005-09-27 15:20:00,35.28,35.31,35.24,35.24,39843.66518293345,35.28,35.31,35.24,35.24,39843.6652
2005-09-27 15:25:00,35.24,35.34,35.24,35.3,59168.385625882096,35.24,35.34,35.24,35.3,59168.3856
2005-09-27 15:30:00,35.3,35.3,35.18,35.23,83161.43741179025,35.3,35.3,35.18,35.23,83161.4374
2005-09-27 15:35:00,35.22,35.23,35.18,35.2,66116.59971772881,35.22,35.23,35.18,35.2,66116.5997
2005-09-27 15:40:00,35.2,35.23,35.13,35.14,118011.07371620888,35.2,35.23,35.13,35.14,118011.0737
2005-09-27 15:45:00,35.15,35.18,35.08,35.08,100097.7092606666,35.15,35.18,35.08,35.08,100097.7093
2005-09-27 15:50:00,35.08,35.11,34.95,34.97,202909.5646509608,35.08,35.11,34.95,34.97,202909.5647
2005-09-27 15:55:00,34.96,35.06,34.96,35.05,169362.71848876344,34.96,35.06,34.96,35.05,169362.7185
2005-09-28 09:30:00,34.73,34.92,34.64,34.8,121050.91738139182,34.73,34.92,34.64,34.8,121050.9174
2005-09-28 09:35:00,34.83,35.08,34.83,35.08,48203.23526218652,34.83,35.08,34.83,35.08,48203.2353
2005-09-28 09:40:00,35.07,35.41,35.07,35.41,53848.659211811966,35.07,35.41,35.07,35.41,53848.6592
2005-09-28 09:45:00,35.37,35.47,35.27,35.36,67093.69232439475,35.37,35.47,35.27,35.36,67093.6923
2005-09-28 09:50:00,35.35,35.47,35.32,35.39,62316.79513625014,35.35,35.47,35.32,35.39,62316.7951
2005-09-28 09:55:00,35.41,35.41,35.26,35.29,37455.21658886115,35.41,35.41,35.26,35.29,37455.2166
2005-09-28 10:00:00,35.29,35.41,35.23,35.36,52980.132450331126,35.29,35.41,35.23,35.36,52980.1325
2005-09-28 10:05:00,35.36,35.37,35.32,35.32,19650.417978503963,35.36,35.37,35.32,35.32,19650.418
2005-09-28 10:10:00,35.32,35.41,35.32,35.38,54717.185973292806,35.32,35.41,35.32,35.38,54717.186
2005-09-28 10:15:00,35.37,35.39,35.37,35.37,37780.91412441646,35.37,35.39,35.37,35.37,37780.9141
2005-09-28 10:20:00,35.38,35.39,35.33,35.37,89566.82227771144,35.38,35.39,35.33,35.37,89566.8223
2005-09-28 10:25:00,35.36,35.58,35.36,35.58,136575.8332428618,35.36,35.58,35.36,35.58,136575.8332
2005-09-28 10:30:00,35.58,35.82,35.58,35.8,149060.90543914886,35.58,35.82,35.58,35.8,149060.9054
2005-09-28 10:35:00,35.8,35.82,35.73,35.77,49831.72293996309,35.8,35.82,35.73,35.77,49831.7229
2005-09-28 10:40:00,35.77,35.79,35.66,35.66,60905.439148843776,35.77,35.79,35.66,35.66,60905.4391
2005-09-28 10:45:00,35.66,35.77,35.66,35.71,56671.37118662469,35.66,35.77,35.66,35.71,56671.3712
2005-09-28 10:50:00,35.7,35.74,35.66,35.68,64379.54619476713,35.7,35.74,35.66,35.68,64379.5462
2005-09-28 10:55:00,35.68,35.68,35.6,35.63,41689.28455108023,35.68,35.68,35.6,35.63,41689.2846
2005-09-28 11:00:00,35.63,35.78,35.63,35.75,78058.84268809033,35.63,35.78,35.63,35.75,78058.8427
2005-09-28 11:05:00,35.75,35.77,35.72,35.72,26272.93453479536,35.75,35.77,35.72,35.72,26272.9345
2005-09-28 11:10:00,35.72,35.73,35.66,35.66,19867.549668874173,35.72,35.73,35.66,35.66,19867.5497
2005-09-28 11:15:00,35.66,35.67,35.57,35.59,34089.675388122894,35.66,35.67,35.57,35.59,34089.6754
2005-09-28 11:20:00,35.57,35.69,35.57,35.65,70024.97014439257,35.57,35.69,35.57,35.65,70024.9701
2005-09-28 11:25:00,35.65,35.78,35.64,35.66,46466.18173922484,35.65,35.78,35.64,35.66,46466.1817
2005-09-28 11:30:00,35.66,35.66,35.55,35.56,33112.58278145696,35.66,35.66,35.55,35.56,33112.5828
2005-09-28 11:35:00,35.55,35.58,35.53,35.53,56237.10780588427,35.55,35.58,35.53,35.53,56237.1078
2005-09-28 11:40:00,35.52,35.53,35.41,35.46,97492.12897622408,35.52,35.53,35.41,35.46,97492.129
2005-09-28 11:45:00,35.46,35.46,35.37,35.41,52437.3032244056,35.46,35.46,35.37,35.41,52437.3032
2005-09-28 11:50:00,35.41,35.51,35.4,35.51,36695.25567256541,35.41,35.51,35.4,35.51,36695.2557
2005-09-28 11:55:00,35.5,35.55,35.49,35.5,31158.39756812507,35.5,35.55,35.49,35.5,31158.3976
2005-09-28 12:00:00,35.5,35.51,35.47,35.47,11725.111279991315,35.5,35.51,35.47,35.47,11725.1113
2005-09-28 12:05:00,35.47,35.48,35.46,35.46,15524.915861469985,35.47,35.48,35.46,35.46,15524.9159
2005-09-28 12:10:00,35.46,35.48,35.4,35.43,38215.17750515688,35.46,35.48,35.4,35.43,38215.1775
2005-09-28 12:15:00,35.43,35.52,35.43,35.51,32678.319400716537,35.43,35.52,35.43,35.51,32678.3194
2005-09-28 12:20:00,35.5,35.54,35.48,35.52,45489.0891325589,35.5,35.54,35.48,35.52,45489.0891
2005-09-28 12:25:00,35.53,35.54,35.49,35.5,21278.90565628053,35.53,35.54,35.49,35.5,21278.9057
2005-09-28 12:30:00,35.49,35.53,35.48,35.53,18021.930300727392,35.49,35.53,35.48,35.53,18021.9303
2005-09-28 12:35:00,35.52,35.55,35.51,35.51,19976.11551405928,35.52,35.55,35.51,35.51,19976.1155
2005-09-28 12:40:00,35.53,35.59,35.53,35.55,59059.819780697,35.53,35.59,35.53,35.55,59059.8198
2005-09-28 12:45:00,35.55,35.56,35.44,35.48,27250.02714146129,35.55,35.56,35.44,35.48,27250.0271
2005-09-28 12:50:00,35.48,35.48,35.43,35.46,12593.638041472152,35.48,35.48,35.43,35.46,12593.638
2005-09-28 12:55:00,35.46,35.53,35.46,35.48,18456.19368146781,35.46,35.53,35.46,35.48,18456.1937
2005-09-28 13:00:00,35.48,35.51,35.44,35.45,22690.261643686896,35.48,35.51,35.44,35.45,22690.2616
2005-09-28 13:05:00,35.45,35.49,35.43,35.43,38866.57257626751,35.45,35.49,35.43,35.43,38866.5726
2005-09-28 13:10:00,35.44,35.45,35.43,35.44,19541.85213331886,35.44,35.45,35.43,35.44,19541.8521
2005-09-28 13:15:00,35.44,35.51,35.43,35.51,33004.01693627185,35.44,35.51,35.43,35.51,33004.0169
2005-09-28 13:20:00,35.5,35.55,35.44,35.51,36586.68982738031,35.5,35.55,35.44,35.51,36586.6898
2005-09-28 13:25:00,35.51,35.53,35.5,35.5,7925.306698512648,35.51,35.53,35.5,35.5,7925.3067
2005-09-28 13:30:00,35.5,35.5,35.35,35.39,34632.50461404842,35.5,35.5,35.35,35.39,34632.5046
2005-09-28 13:35:00,35.39,35.41,35.36,35.41,13787.862338508306,35.39,35.41,35.36,35.41,13787.8623
2005-09-28 13:40:00,35.41,35.45,35.41,35.43,29421.344045163394,35.41,35.45,35.41,35.43,29421.344
2005-09-28 13:45:00,35.43,35.51,35.43,35.47,22581.69579850179,35.43,35.51,35.43,35.47,22581.6958
2005-09-28 13:50:00,35.48,35.66,35.48,35.66,29747.041580718706,35.48,35.66,35.48,35.66,29747.0416
2005-09-28 13:55:00,35.66,35.66,35.61,35.65,17913.364455542287,35.66,35.66,35.61,35.65,17913.3645
2005-09-28 14:00:00,35.66,35.69,35.65,35.68,21170.33981109543,35.66,35.69,35.65,35.68,21170.3398
2005-09-28 14:05:00,35.66,35.66,35.62,35.63,10530.886982955162,35.66,35.66,35.62,35.63,10530.887
2005-09-28 14:10:00,35.61,35.71,35.61,35.67,30832.700032569755,35.61,35.71,35.61,35.67,30832.7
2005-09-28 14:15:00,35.68,35.68,35.64,35.66,15959.1792422104,35.68,35.68,35.64,35.66,15959.1792
2005-09-28 14:20:00,35.67,35.81,35.66,35.8,24318.749321463467,35.67,35.81,35.66,35.8,24318.7493
2005-09-28 14:25:00,35.81,35.88,35.8,35.87,40495.06025404408,35.81,35.88,35.8,35.87,40495.0603
2005-09-28 14:30:00,35.87,35.88,35.8,35.8,26815.76376072088,35.87,35.88,35.8,35.8,26815.7638
2005-09-28 14:35:00,35.79,35.8,35.74,35.76,33655.41200738248,35.79,35.8,35.74,35.76,33655.412
2005-09-28 14:40:00,35.76,35.78,35.75,35.76,29964.173271088915,35.76,35.78,35.75,35.76,29964.1733
2005-09-28 14:45:00,35.75,35.76,35.69,35.7,17370.535229616762,35.75,35.76,35.69,35.7,17370.5352
2005-09-28 14:50:00,35.71,35.71,35.66,35.66,36152.42644663989,35.71,35.71,35.66,35.66,36152.4264
2005-09-28 14:55:00,35.67,35.72,35.62,35.67,76756.05254586907,35.67,35.72,35.62,35.67,76756.0525
2005-09-28 15:00:00,35.66,35.66,35.59,35.61,22038.86657257627,35.66,35.66,35.59,35.61,22038.8666
2005-09-28 15:05:00,35.61,35.61,35.55,35.57,34632.50461404842,35.61,35.61,35.55,35.57,34632.5046
2005-09-28 15:10:00,35.57,35.57,35.55,35.55,29312.77819997829,35.57,35.57,35.55,35.55,29312.7782
2005-09-28 15:15:00,35.55,35.56,35.45,35.45,39626.53349256324,35.55,35.56,35.45,35.45,39626.5335
2005-09-28 15:20:00,35.45,35.55,35.4,35.4,33221.14862664206,35.45,35.55,35.4,35.4,33221.1486
2005-09-28 15:25:00,35.4,35.43,35.38,35.38,59494.08316143741,35.4,35.43,35.38,35.38,59494.0832
2005-09-28 15:30:00,35.38,35.42,35.36,35.39,48528.93279774183,35.38,35.42,35.36,35.39,48528.9328
2005-09-28 15:35:00,35.39,35.39,35.35,35.35,38323.74335034198,35.39,35.39,35.35,35.35,38323.7434
2005-09-28 15:40:00,35.35,35.36,35.31,35.31,38540.87504071219,35.35,35.36,35.31,35.31,38540.875
2005-09-28 15:45:00,35.31,35.32,35.2,35.2,91412.4416458582,35.31,35.32,35.2,35.2,91412.4416
2005-09-28 15:50:00,35.21,35.23,35.2,35.23,83052.87156660514,35.21,35.23,35.2,35.23,83052.8716
2005-09-28 15:55:00,35.22,35.26,35.14,35.14,171316.90370209533,35.22,35.26,35.14,35.14,171316.9037
2005-09-29 09:30:00,35.23,35.26,35.06,35.23,87069.80783845403,35.23,35.26,35.06,35.23,87069.8078
2005-09-29 09:35:00,35.24,35.31,35.18,35.19,45923.35251329932,35.24,35.31,35.18,35.19,45923.3525
2005-09-29 09:40:00,35.19,35.33,35.16,35.27,75344.6965584627,35.19,35.33,35.16,35.27,75344.6966
2005-09-29 09:45:00,35.33,35.55,35.24,35.35,106937.3575073282,35.33,35.55,35.24,35.35,106937.3575
2005-09-29 09:50:00,35.31,35.44,35.23,35.39,52980.132450331126,35.31,35.44,35.23,35.39,52980.1325
2005-09-29 09:55:00,35.44,35.46,35.09,35.13,51243.07892736945,35.44,35.46,35.09,35.13,51243.0789
2005-09-29 10:00:00,35.12,35.26,35.07,35.07,35718.16306589947,35.12,35.26,35.07,35.07,35718.1631
2005-09-29 10:05:00,35.09,35.17,35.02,35.08,67202.25816957986,35.09,35.17,35.02,35.08,67202.2582
2005-09-29 10:10:00,35.08,35.11,35.02,35.09,87612.63706437955,35.08,35.11,35.02,35.09,87612.6371
2005-09-29 10:15:00,35.08,35.12,35.02,35.08,13353.598957767888,35.08,35.12,35.02,35.08,13353.599
2005-09-29 10:20:00,35.08,35.19,35.08,35.12,27250.02714146129,35.08,35.19,35.08,35.12,27250.0271
2005-09-29 10:25:00,35.16,35.41,35.16,35.32,48094.669417001416,35.16,35.41,35.16,35.32,48094.6694
2005-09-29 10:30:00,35.32,35.32,35.19,35.3,20627.510585169905,35.32,35.32,35.19,35.3,20627.5106
2005-09-29 10:35:00,35.29,35.33,35.24,35.3,17479.101074801867,35.29,35.33,35.24,35.3,17479.1011
2005-09-29 10:40:00,35.29,35.29,35.14,35.15,26598.632070350668,35.29,35.29,35.14,35.15,26598.6321
2005-09-29 10:45:00,35.12,35.12,34.96,34.98,47660.406036261,35.12,35.12,34.96,34.98,47660.406
2005-09-29 10:50:00,34.99,35.0,34.89,34.97,26924.329605905983,34.99,35.0,34.89,34.97,26924.3296
2005-09-29 10:55:00,34.97,35.05,34.82,34.87,50374.55216588861,34.97,35.05,34.82,34.87,50374.5522
2005-09-29 11:00:00,34.9,35.0,34.86,34.92,42014.98208663554,34.9,35.0,34.86,34.92,42014.9821
2005-09-29 11:05:00,34.9,34.96,34.9,34.95,45163.39159700358,34.9,34.96,34.9,34.95,45163.3916
2005-09-29 11:10:00,34.95,35.0,34.95,35.0,88155.46629030508,34.95,35.0,34.95,35.0,88155.4663
2005-09-29 11:15:00,35.0,35.01,34.94,35.0,38540.87504071219,35.0,35.01,34.94,35.0,38540.875
2005-09-29 11:20:00,35.0,35.0,34.96,34.99,17261.969384431657,35.0,35.0,34.96,34.99,17261.9694
2005-09-29 11:25:00,34.99,35.0,34.94,35.0,31158.39756812507,34.99,35.0,34.94,35.0,31158.3976
2005-09-29 11:30:00,35.0,35.0,34.94,34.98,8033.872543697753,35.0,35.0,34.94,34.98,8033.8725
2005-09-29 11:35:00,34.98,34.99,34.9,34.91,14873.520790359353,34.98,34.99,34.9,34.91,14873.5208
2005-09-29 11:40:00,35.0,35.0,34.9,34.93,31266.96341331017,35.0,35.0,34.9,34.93,31266.9634
2005-09-29 11:45:00,34.93,34.98,34.88,34.92,19867.549668874173,34.93,34.98,34.88,34.92,19867.5497
2005-09-29 11:50:00,34.95,35.09,34.93,35.03,62425.360981435246,34.95,35.09,34.93,35.03,62425.361
2005-09-29 11:55:00,35.04,35.09,34.96,35.08,68396.482466616,35.04,35.09,34.96,35.08,68396.4825
2005-09-29 12:00:00,35.08,35.25,35.08,35.25,82835.73987623493,35.08,35.25,35.08,35.25,82835.7399
2005-09-29 12:05:00,35.27,35.32,35.26,35.31,92172.40256215396,35.27,35.32,35.26,35.31,92172.4026
2005-09-29 12:10:00,35.33,35.33,35.27,35.28,14873.520790359353,35.33,35.33,35.27,35.28,14873.5208
2005-09-29 12:15:00,35.28,35.31,35.28,35.28,23993.05178590816,35.28,35.31,35.28,35.28,23993.0518
2005-09-29 12:20:00,35.28,35.28,35.13,35.15,47660.406036261,35.28,35.28,35.13,35.15,47660.406
2005-09-29 12:25:00,35.18,35.2,35.16,35.19,18456.19368146781,35.18,35.2,35.16,35.19,18456.1937
2005-09-29 12:30:00,35.18,35.18,35.08,35.13,10965.150363695582,35.18,35.18,35.08,35.13,10965.1504
2005-09-29 12:35:00,35.13,35.22,35.13,35.21,16393.44262295082,35.13,35.22,35.13,35.21,16393.4426
2005-09-29 12:40:00,35.23,35.31,35.21,35.28,29638.4757355336,35.23,35.31,35.21,35.28,29638.4757
2005-09-29 12:45:00,35.3,35.36,35.24,35.31,105200.30398436652,35.3,35.36,35.24,35.31,105200.304
2005-09-29 12:50:00,35.33,35.39,35.31,35.35,25078.7102377592,35.33,35.39,35.31,35.35,25078.7102
2005-09-29 12:55:00,35.35,35.37,35.31,35.33,36803.82151775052,35.35,35.37,35.31,35.33,36803.8215
2005-09-29 13:00:00,35.35,35.37,35.31,35.35,24535.88101183368,35.35,35.37,35.31,35.35,24535.881
2005-09-29 13:05:00,35.34,35.35,35.29,35.31,19324.72044294865,35.34,35.35,35.29,35.31,19324.7204
2005-09-29 13:10:00,35.31,35.45,35.31,35.45,30289.87080664423,35.31,35.45,35.31,35.45,30289.8708
2005-09-29 13:15:00,35.45,35.61,35.44,35.6,49180.32786885246,35.45,35.61,35.44,35.6,49180.3279
2005-09-29 13:20:00,35.58,35.65,35.55,35.6,41689.28455108023,35.58,35.65,35.55,35.6,41689.2846
2005-09-29 13:25:00,35.59,35.59,35.54,35.56,31049.831722939965,35.59,35.59,35.54,35.56,31049.8317
2005-09-29 13:30:00,35.56,35.64,35.54,35.54,46031.91835848442,35.56,35.64,35.54,35.54,46031.9184
2005-09-29 13:35:00,35.55,35.66,35.53,35.65,20953.20812072522,35.55,35.66,35.53,35.65,20953.2081
2005-09-29 13:40:00,35.65,35.65,35.64,35.65,14656.389099989145,35.65,35.65,35.64,35.65,14656.3891
2005-09-29 13:45:00,35.65,35.66,35.63,35.65,11290.847899250895,35.65,35.66,35.63,35.65,11290.8479
2005-09-29 13:50:00,35.65,35.66,35.63,35.65,11182.282054065792,35.65,35.66,35.63,35.65,11182.2821
2005-09-29 13:55:00,35.65,35.65,35.64,35.65,4776.89718814461,35.65,35.65,35.64,35.65,4776.8972
2005-09-29 14:00:00,35.65,35.78,35.65,35.73,37020.95320812073,35.65,35.78,35.65,35.73,37020.9532
2005-09-29 14:05:00,35.74,35.78,35.63,35.64,38649.4408858973,35.74,35.78,35.63,35.64,38649.4409
2005-09-29 14:10:00,35.66,35.66,35.62,35.62,11073.716208880687,35.66,35.66,35.62,35.62,11073.7162
2005-09-29 14:15:00,35.62,35.62,35.59,35.61,17913.364455542287,35.62,35.62,35.59,35.61,17913.3645
2005-09-29 14:20:00,35.6,35.66,35.6,35.64,10965.150363695582,35.6,35.66,35.6,35.64,10965.1504
2005-09-29 14:25:00,35.63,35.67,35.61,35.62,13570.730648138097,35.63,35.67,35.61,35.62,13570.7306
2005-09-29 14:30:00,35.62,35.67,35.62,35.66,58625.55639995658,35.62,35.67,35.62,35.66,58625.5564
2005-09-29 14:35:00,35.66,35.66,35.59,35.59,20084.681359244383,35.66,35.66,35.59,35.59,20084.6814
2005-09-29 14:40:00,35.58,35.67,35.57,35.61,16502.008468135926,35.58,35.67,35.57,35.61,16502.0085
2005-09-29 14:45:00,35.59,35.59,35.44,35.45,17261.969384431657,35.59,35.59,35.44,35.45,17261.9694
2005-09-29 14:50:00,35.44,35.54,35.43,35.45,35935.29475626968,35.44,35.54,35.43,35.45,35935.2948
2005-09-29 14:55:00,35.45,35.55,35.45,35.55,16936.271848876346,35.45,35.55,35.45,35.55,16936.2718
2005-09-29 15:00:00,35.55,35.65,35.54,35.61,37563.782434046254,35.55,35.65,35.54,35.61,37563.7824
2005-09-29 15:05:00,35.61,35.7,35.6,35.65,99446.31418955595,35.61,35.7,35.6,35.65,99446.3142
2005-09-29 15:10:00,35.65,35.67,35.6,35.63,29855.60742590381,35.65,35.67,35.6,35.63,29855.6074
2005-09-29 15:15:00,35.62,35.71,35.6,35.71,43534.90391922701,35.62,35.71,35.6,35.71,43534.9039
2005-09-29 15:20:00,35.71,35.73,35.65,35.66,40929.3236347845,35.71,35.73,35.65,35.66,40929.3236
2005-09-29 15:25:00,35.65,35.67,35.59,35.59,31918.3584844208,35.65,35.67,35.59,35.59,31918.3585
2005-09-29 15:30:00,35.59,35.62,35.52,35.59,39517.96764737814,35.59,35.62,35.52,35.59,39517.9676
2005-09-29 15:35:00,35.58,35.62,35.53,35.6,64270.98034958202,35.58,35.62,35.53,35.6,64270.9803
2005-09-29 15:40:00,35.6,35.61,35.47,35.47,59711.21485180762,35.6,35.61,35.47,35.47,59711.2149
2005-09-29 15:45:00,35.45,35.46,35.38,35.4,54500.0542829226,35.45,35.46,35.38,35.4,54500.0543
2005-09-29 15:50:00,35.41,35.59,35.36,35.52,77624.57930734991,35.41,35.59,35.36,35.52,77624.5793
2005-09-29 15:55:00,35.51,35.59,35.49,35.56,84789.92508956682,35.51,35.59,35.49,35.56,84789.9251
2005-09-30 09:30:00,35.43,35.74,35.43,35.62,73173.37965476062,35.43,35.74,35.43,35.62,73173.3797
2005-09-30 09:35:00,35.64,35.72,35.55,35.55,42666.377157746174,35.64,35.72,35.55,35.55,42666.3772
2005-09-30 09:40:00,35.55,35.71,35.55,35.69,18347.627836282707,35.55,35.71,35.55,35.69,18347.6278
2005-09-30 09:45:00,35.7,35.74,35.6,35.74,20084.681359244383,35.7,35.74,35.6,35.74,20084.6814
2005-09-30 09:50:00,35.74,35.89,35.74,35.78,61665.40006513951,35.74,35.89,35.74,35.78,61665.4001
2005-09-30 09:55:00,35.77,35.8,35.68,35.78,34849.63630441863,35.77,35.8,35.68,35.78,34849.6363
2005-09-30 10:00:00,35.78,35.8,35.58,35.61,88481.16382586039,35.78,35.8,35.58,35.61,88481.1638
2005-09-30 10:05:00,35.58,35.78,35.55,35.6,22147.43241776137,35.58,35.78,35.55,35.6,22147.4324
2005-09-30 10:10:00,35.6,35.63,35.57,35.63,30615.568342199545,35.6,35.63,35.57,35.63,30615.5683
2005-09-30 10:15:00,35.62,35.68,35.6,35.68,20084.681359244383,35.62,35.68,35.6,35.68,20084.6814
2005-09-30 10:20:00,35.66,35.75,35.64,35.72,19324.72044294865,35.66,35.75,35.64,35.72,19324.7204
2005-09-30 10:25:00,35.74,35.75,35.67,35.75,35066.76799478884,35.74,35.75,35.67,35.75,35066.768
2005-09-30 10:30:00,35.72,35.78,35.7,35.74,9228.096840733906,35.72,35.78,35.7,35.74,9228.0968
2005-09-30 10:35:00,35.74,35.78,35.72,35.78,12593.638041472152,35.74,35.78,35.72,35.78,12593.638
2005-09-30 10:40:00,35.78,35.9,35.78,35.89,27032.895451091088,35.78,35.9,35.78,35.89,27032.8955
2005-09-30 10:45:00,35.9,35.9,35.79,35.87,41146.45532515471,35.9,35.9,35.79,35.87,41146.4553
2005-09-30 10:50:00,35.87,35.93,35.85,35.9,27358.592986646403,35.87,35.93,35.85,35.9,27358.593
2005-09-30 10:55:00,35.9,36.01,35.9,35.97,36586.68982738031,35.9,36.01,35.9,35.97,36586.6898
2005-09-30 11:00:00,35.97,36.06,35.94,36.05,39192.27011182282,35.97,36.06,35.94,36.05,39192.2701
2005-09-30 11:05:00,36.06,36.06,35.96,35.97,13136.467267397677,36.06,36.06,35.96,35.97,13136.4673
2005-09-30 11:10:00,35.96,35.98,35.96,35.97,13027.901422212572,35.96,35.98,35.96,35.97,13027.9014
2005-09-30 11:15:00,35.97,36.01,35.92,35.98,32026.924329605907,35.97,36.01,35.92,35.98,32026.9243
2005-09-30 11:20:00,35.97,35.99,35.92,35.97,20084.681359244383,35.97,35.99,35.92,35.97,20084.6814
2005-09-30 11:25:00,35.97,36.02,35.97,35.99,25295.84192812941,35.97,36.02,35.97,35.99,25295.8419
2005-09-30 11:30:00,35.99,36.09,35.99,36.06,40495.06025404408,35.99,36.09,35.99,36.06,40495.0603
2005-09-30 11:35:00,36.08,36.08,36.05,36.07,14330.69156443383,36.08,36.08,36.05,36.07,14330.6916
2005-09-30 11:40:00,36.07,36.07,35.97,35.97,97926.3923569645,36.07,36.07,35.97,35.97,97926.3924
2005-09-30 11:45:00,35.96,35.97,35.92,35.95,106177.39659103246,35.96,35.97,35.92,35.95,106177.3966
2005-09-30 11:50:00,35.94,35.96,35.92,35.95,31701.22679405059,35.94,35.96,35.92,35.95,31701.2268
2005-09-30 11:55:00,35.95,35.99,35.95,35.97,23993.05178590816,35.95,35.99,35.95,35.97,23993.0518
2005-09-30 12:00:00,35.96,36.02,35.96,36.01,34849.63630441863,35.96,36.02,35.96,36.01,34849.6363
2005-09-30 12:05:00,36.02,36.05,35.99,36.0,31158.39756812507,36.02,36.05,35.99,36.0,31158.3976
2005-09-30 12:10:00,36.01,36.07,36.01,36.05,39626.53349256324,36.01,36.07,36.01,36.05,39626.5335
2005-09-30 12:15:00,36.05,36.17,36.02,36.16,99772.01172511128,36.05,36.17,36.02,36.16,99772.0117
2005-09-30 12:20:00,36.14,36.2,36.12,36.2,30289.87080664423,36.14,36.2,36.12,36.2,30289.8708
2005-09-30 12:25:00,36.19,36.2,36.15,36.17,38758.0067310824,36.19,36.2,36.15,36.17,38758.0067
2005-09-30 12:30:00,36.18,36.25,36.17,36.2,47877.537726631206,36.18,36.25,36.17,36.2,47877.5377
2005-09-30 12:35:00,36.2,36.31,36.2,36.27,45271.95744218869,36.2,36.31,36.2,36.27,45271.9574
2005-09-30 12:40:00,36.26,36.3,36.24,36.29,23993.05178590816,36.26,36.3,36.24,36.29,23993.0518
2005-09-30 12:45:00,36.3,36.38,36.29,36.31,140375.63782434046,36.3,36.38,36.29,36.31,140375.6378
2005-09-30 12:50:00,36.31,36.32,36.29,36.31,17804.798610357182,36.31,36.32,36.29,36.31,17804.7986
2005-09-30 12:55:00,36.31,36.48,36.31,36.47,50591.68385625882,36.31,36.48,36.31,36.47,50591.6839
2005-09-30 13:00:00,36.46,36.46,36.42,36.42,45814.78666811421,36.46,36.46,36.42,36.42,45814.7867
2005-09-30 13:05:00,36.41,36.41,36.26,36.27,21170.33981109543,36.41,36.41,36.26,36.27,21170.3398
2005-09-30 13:10:00,36.27,36.27,36.13,36.13,23450.22255998263,36.27,36.27,36.13,36.13,23450.2226
2005-09-30 13:15:00,36.13,36.14,36.12,36.13,18890.45706220823,36.13,36.14,36.12,36.13,18890.4571
2005-09-30 13:20:00,36.12,36.19,36.11,36.19,41037.889479969606,36.12,36.19,36.11,36.19,41037.8895
2005-09-30 13:25:00,36.13,36.23,36.13,36.22,31266.96341331017,36.13,36.23,36.13,36.22,31266.9634
2005-09-30 13:30:00,36.21,36.3,36.2,36.25,33221.14862664206,36.21,36.3,36.2,36.25,33221.1486
2005-09-30 13:35:00,36.24,36.37,36.24,36.34,54282.92259255239,36.24,36.37,36.24,36.34,54282.9226
2005-09-30 13:40:00,36.34,36.34,36.27,36.28,15524.915861469985,36.34,36.34,36.27,36.28,15524.9159
2005-09-30 13:45:00,36.28,36.29,36.24,36.24,41472.15286071002,36.28,36.29,36.24,36.24,41472.1529
2005-09-30 13:50:00,36.24,36.24,36.14,36.22,90435.34903919228,36.24,36.24,36.14,36.22,90435.349
2005-09-30 13:55:00,36.22,36.25,36.17,36.18,26164.368689610248,36.22,36.25,36.17,36.18,26164.3687
2005-09-30 14:00:00,36.18,36.24,36.15,36.24,38975.13842145261,36.18,36.24,36.15,36.24,38975.1384
2005-09-30 14:05:00,36.24,36.28,36.24,36.26,23993.05178590816,36.24,36.28,36.24,36.26,23993.0518
2005-09-30 14:10:00,36.26,36.32,36.25,36.31,54825.75181847791,36.26,36.32,36.25,36.31,54825.7518
2005-09-30 14:15:00,36.31,36.32,36.25,36.25,14982.086635544458,36.31,36.32,36.25,36.25,14982.0866
2005-09-30 14:20:00,36.25,36.34,36.25,36.3,14113.55987406362,36.25,36.34,36.25,36.3,14113.5599
2005-09-30 14:25:00,36.28,36.3,36.27,36.28,26055.802844425143,36.28,36.3,36.27,36.28,26055.8028
2005-09-30 14:30:00,36.28,36.31,36.27,36.27,18239.0619910976,36.28,36.31,36.27,36.27,18239.062
2005-09-30 14:35:00,36.27,36.4,36.27,36.36,50157.4204755184,36.27,36.4,36.27,36.36,50157.4205
2005-09-30 14:40:00,36.37,36.38,36.33,36.37,25512.97361849962,36.37,36.38,36.33,36.37,25512.9736
2005-09-30 14:45:00,36.37,36.39,36.37,36.39,32026.924329605907,36.37,36.39,36.37,36.39,32026.9243
2005-09-30 14:50:00,36.39,36.4,36.31,36.31,9879.491911844534,36.39,36.4,36.31,36.31,9879.4919
2005-09-30 14:55:00,36.3,36.32,36.25,36.27,8685.267614808381,36.3,36.32,36.25,36.27,8685.2676
2005-09-30 15:00:00,36.27,36.29,36.23,36.25,55151.449354033226,36.27,36.29,36.23,36.25,55151.4494
2005-09-30 15:05:00,36.25,36.27,36.23,36.24,9553.79437628922,36.25,36.27,36.23,36.24,9553.7944
2005-09-30 15:10:00,36.25,36.26,36.14,36.2,21496.037346650744,36.25,36.26,36.14,36.2,21496.0373
2005-09-30 15:15:00,36.19,36.25,36.17,36.24,40277.92856367387,36.19,36.25,36.17,36.24,40277.9286
2005-09-30 15:20:00,36.25,36.25,36.21,36.24,16502.008468135926,36.25,36.25,36.21,36.24,16502.0085
2005-09-30 15:25:00,36.25,36.38,36.2,36.32,51785.90815329498,36.25,36.38,36.2,36.32,51785.9082
2005-09-30 15:30:00,36.31,36.31,36.22,36.24,36369.5581370101,36.31,36.31,36.22,36.24,36369.5581
2005-09-30 15:35:00,36.23,36.29,36.19,36.21,45923.35251329932,36.23,36.29,36.19,36.21,45923.3525
2005-09-30 15:40:00,36.21,36.21,36.13,36.16,58191.29301921616,36.21,36.21,36.13,36.16,58191.293
2005-09-30 15:45:00,36.15,36.21,36.14,36.15,50700.24970144393,36.15,36.21,36.14,36.15,50700.2497
2005-09-30 15:50:00,36.14,36.24,36.14,36.23,58625.55639995658,36.14,36.24,36.14,36.23,58625.5564
2005-09-30 15:55:00,36.22,36.36,36.22,36.36,165454.34806209966,36.22,36.36,36.22,36.36,165454.3481
2005-10-03 09:30:00,36.48,36.55,36.3,36.47,156551.94875692108,36.48,36.55,36.3,36.47,156551.9488
2005-10-03 09:35:00,36.5,36.7,36.49,36.66,40929.3236347845,36.5,36.7,36.49,36.66,40929.3236
2005-10-03 09:40:00,36.65,36.7,36.57,36.7,34632.50461404842,36.65,36.7,36.57,36.7,34632.5046
2005-10-03 09:45:00,36.7,36.72,36.64,36.7,32244.05601997612,36.7,36.72,36.64,36.7,32244.056
2005-10-03 09:50:00,36.71,36.72,36.58,36.58,39300.83595700793,36.71,36.72,36.58,36.58,39300.836
2005-10-03 09:55:00,36.58,36.59,36.4,36.43,63619.58527847139,36.58,36.59,36.4,36.43,63619.5853
2005-10-03 10:00:00,36.42,36.49,36.28,36.32,56997.06872218,36.42,36.49,36.28,36.32,56997.0687
2005-10-03 10:05:00,36.32,36.35,36.14,36.14,41363.587015524914,36.32,36.35,36.14,36.14,41363.587
2005-10-03 10:10:00,36.14,36.21,35.97,36.01,50808.81554662903,36.14,36.21,35.97,36.01,50808.8155
2005-10-03 10:15:00,36.02,36.15,36.01,36.1,35609.597220714364,36.02,36.15,36.01,36.1,35609.5972
2005-10-03 10:20:00,36.1,36.34,36.04,36.25,51568.77646292477,36.1,36.34,36.04,36.25,51568.7765
2005-10-03 10:25:00,36.25,36.29,36.22,36.22,23124.52502442732,36.25,36.29,36.22,36.22,23124.525
2005-10-03 10:30:00,36.22,36.25,35.96,36.02,54174.35674736728,36.22,36.25,35.96,36.02,54174.3567
2005-10-03 10:35:00,36.02,36.05,35.92,36.05,36369.5581370101,36.02,36.05,35.92,36.05,36369.5581
2005-10-03 10:40:00,36.03,36.03,35.96,36.02,14113.55987406362,36.03,36.03,35.96,36.02,14113.5599
2005-10-03 10:45:00,36.02,36.16,36.01,36.14,19216.154597763543,36.02,36.16,36.01,36.14,19216.1546
2005-10-03 10:50:00,36.15,36.17,36.14,36.16,20736.07643035501,36.15,36.17,36.14,36.16,20736.0764
2005-10-03 10:55:00,36.16,36.16,36.02,36.02,15307.784171099773,36.16,36.16,36.02,36.02,15307.7842
2005-10-03 11:00:00,36.02,36.11,36.01,36.02,18021.930300727392,36.02,36.11,36.01,36.02,18021.9303
2005-10-03 11:05:00,36.02,36.07,36.01,36.02,9010.965150363696,36.02,36.07,36.01,36.02,9010.9652
2005-10-03 11:10:00,36.02,36.08,36.02,36.06,5645.423949625448,36.02,36.08,36.02,36.06,5645.4239
2005-10-03 11:15:00,36.05,36.15,36.01,36.14,14656.389099989145,36.05,36.15,36.01,36.14,14656.3891
2005-10-03 11:20:00,36.14,36.17,36.02,36.02,37020.95320812073,36.14,36.17,36.02,36.02,37020.9532
2005-10-03 11:25:00,36.02,36.09,35.97,36.02,59711.21485180762,36.02,36.09,35.97,36.02,59711.2149
2005-10-03 11:30:00,36.02,36.05,36.01,36.05,16936.271848876346,36.02,36.05,36.01,36.05,16936.2718
2005-10-03 11:35:00,36.04,36.07,36.04,36.06,39192.27011182282,36.04,36.07,36.04,36.06,39192.2701
2005-10-03 11:40:00,36.06,36.06,36.0,36.01,22038.86657257627,36.06,36.06,36.0,36.01,22038.8666
2005-10-03 11:45:00,36.02,36.06,36.02,36.02,11073.716208880687,36.02,36.06,36.02,36.02,11073.7162
2005-10-03 11:50:00,36.03,36.06,36.02,36.05,40603.62609922919,36.03,36.06,36.02,36.05,40603.6261
2005-10-03 11:55:00,36.05,36.06,36.05,36.06,16176.31093258061,36.05,36.06,36.05,36.06,16176.3109
2005-10-03 12:00:00,36.06,36.07,36.03,36.06,13462.164802952992,36.06,36.07,36.03,36.06,13462.1648
2005-10-03 12:05:00,36.05,36.11,36.05,36.06,15199.218325914668,36.05,36.11,36.05,36.06,15199.2183
2005-10-03 12:10:00,36.05,36.05,35.87,36.04,58951.25393551189,36.05,36.05,35.87,36.04,58951.2539
2005-10-03 12:15:00,36.04,36.06,36.02,36.06,43643.46976441212,36.04,36.06,36.02,36.06,43643.4698
2005-10-03 12:20:00,36.05,36.08,35.97,36.01,30398.43665182933,36.05,36.08,35.97,36.01,30398.4367
2005-10-03 12:25:00,35.98,36.0,35.97,35.99,20736.07643035501,35.98,36.0,35.97,35.99,20736.0764
2005-10-03 12:30:00,36.01,36.02,35.98,36.01,10530.886982955162,36.01,36.02,35.98,36.01,10530.887
2005-10-03 12:35:00,36.01,36.01,35.85,35.88,34415.37292367821,36.01,36.01,35.85,35.88,34415.3729
2005-10-03 12:40:00,35.88,35.91,35.84,35.91,68830.74584735642,35.88,35.91,35.84,35.91,68830.7458
2005-10-03 12:45:00,35.91,35.97,35.9,35.97,6513.950711106286,35.91,35.97,35.9,35.97,6513.9507
2005-10-03 12:50:00,35.97,36.01,35.97,35.98,4342.633807404191,35.97,36.01,35.97,35.98,4342.6338
2005-10-03 12:55:00,35.97,36.01,35.94,35.94,16067.745087395506,35.97,36.01,35.94,35.94,16067.7451
2005-10-03 13:00:00,35.94,35.96,35.85,35.87,20736.07643035501,35.94,35.96,35.85,35.87,20736.0764
2005-10-03 13:05:00,35.88,36.02,35.87,35.99,11725.111279991315,35.88,36.02,35.87,35.99,11725.1113
2005-10-03 13:10:00,36.01,36.02,36.01,36.02,19650.417978503963,36.01,36.02,36.01,36.02,19650.418
2005-10-03 13:15:00,36.02,36.02,36.0,36.02,10748.018673325372,36.02,36.02,36.0,36.02,10748.0187
2005-10-03 13:20:00,36.02,36.03,36.01,36.01,26490.066225165563,36.02,36.03,36.01,36.01,26490.0662
2005-10-03 13:25:00,36.01,36.01,35.93,35.98,46900.44511996526,36.01,36.01,35.93,35.98,46900.4451
2005-10-03 13:30:00,35.98,36.07,35.96,35.99,34741.070459233524,35.98,36.07,35.96,35.99,34741.0705
2005-10-03 13:35:00,36.0,36.01,35.93,35.93,19650.417978503963,36.0,36.01,35.93,35.93,19650.418
2005-10-03 13:40:00,35.93,36.02,35.93,36.02,14764.95494517425,35.93,36.02,35.93,36.02,14764.9549
2005-10-03 13:45:00,36.02,36.04,36.01,36.03,36803.82151775052,36.02,36.04,36.01,36.03,36803.8215
2005-10-03 13:50:00,36.03,36.05,36.02,36.03,29964.173271088915,36.03,36.05,36.02,36.03,29964.1733
2005-10-03 13:55:00,36.05,36.05,35.99,36.0,33221.14862664206,36.05,36.05,35.99,36.0,33221.1486
2005-10-03 14:00:00,36.0,36.02,35.94,35.96,27901.422212571924,36.0,36.02,35.94,35.96,27901.4222
2005-10-03 14:05:00,35.95,35.97,35.94,35.96,32895.45109108675,35.95,35.97,35.94,35.96,32895.4511
2005-10-03 14:10:00,35.94,35.97,35.93,35.97,15742.04755184019,35.94,35.97,35.93,35.97,15742.0476
2005-10-03 14:15:00,35.98,36.03,35.91,36.03,43969.16729996744,35.98,36.03,35.91,36.03,43969.1673
2005-10-03 14:20:00,36.03,36.03,35.95,35.99,52220.17153403539,36.03,36.03,35.95,35.99,52220.1715
2005-10-03 14:25:00,35.99,36.11,35.99,36.06,37780.91412441646,35.99,36.11,35.99,36.06,37780.9141
2005-10-03 14:30:00,36.09,36.09,36.08,36.08,12267.940505916838,36.09,36.09,36.08,36.08,12267.9405
2005-10-03 14:35:00,36.08,36.23,36.08,36.21,37563.782434046254,36.08,36.23,36.08,36.21,37563.7824
2005-10-03 14:40:00,36.22,36.51,36.21,36.37,149386.60297470418,36.22,36.51,36.21,36.37,149386.603
2005-10-03 14:45:00,36.36,36.5,36.32,36.47,35501.03137552926,36.36,36.5,36.32,36.47,35501.0314
2005-10-03 14:50:00,36.46,36.53,36.4,36.4,46357.615894039736,36.46,36.53,36.4,36.4,46357.6159
2005-10-03 14:55:00,36.43,36.49,36.4,36.46,31266.96341331017,36.43,36.49,36.4,36.46,31266.9634
2005-10-03 15:00:00,36.47,36.47,36.42,36.43,42557.81131256107,36.47,36.47,36.42,36.43,42557.8113
2005-10-03 15:05:00,36.43,36.5,36.43,36.46,49397.45955922267,36.43,36.5,36.43,36.46,49397.4596
2005-10-03 15:10:00,36.46,36.47,36.44,36.46,21930.300727391164,36.46,36.47,36.44,36.46,21930.3007
2005-10-03 15:15:00,36.46,36.51,36.44,36.49,29529.9098903485,36.46,36.51,36.44,36.49,29529.9099
2005-10-03 15:20:00,36.49,36.69,36.48,36.68,226142.65552057323,36.49,36.69,36.48,36.68,226142.6555
2005-10-03 15:25:00,36.69,36.7,36.55,36.55,84789.92508956682,36.69,36.7,36.55,36.55,84789.9251
2005-10-03 15:30:00,36.56,36.63,36.48,36.6,225708.3921398328,36.56,36.63,36.48,36.6,225708.3921
2005-10-03 15:35:00,36.6,36.67,36.56,36.66,87504.07121919445,36.6,36.67,36.56,36.66,87504.0712
2005-10-03 15:40:00,36.66,36.68,36.6,36.66,137335.79415915752,36.66,36.68,36.6,36.66,137335.7942
2005-10-03 15:45:00,36.66,36.84,36.66,36.78,181956.3565302356,36.66,36.84,36.66,36.78,181956.3565
2005-10-03 15:50:00,36.78,36.78,36.71,36.74,151340.78818803604,36.78,36.78,36.71,36.74,151340.7882
2005-10-03 15:55:00,36.74,36.81,36.72,36.74,170556.9427857996,36.74,36.81,36.72,36.74,170556.9428
2005-10-04 09:30:00,36.75,36.77,36.63,36.71,127347.73640212788,36.75,36.77,36.63,36.71,127347.7364
2005-10-04 09:35:00,36.71,36.8,36.67,36.77,23450.22255998263,36.71,36.8,36.67,36.77,23450.2226
2005-10-04 09:40:00,36.8,36.84,36.72,36.75,20627.510585169905,36.8,36.84,36.72,36.75,20627.5106
2005-10-04 09:45:00,36.78,36.78,36.72,36.74,39517.96764737814,36.78,36.78,36.72,36.74,39517.9676
2005-10-04 09:50:00,36.74,36.75,36.72,36.74,15090.652480729565,36.74,36.75,36.72,36.74,15090.6525
2005-10-04 09:55:00,36.74,36.78,36.72,36.76,19867.549668874173,36.74,36.78,36.72,36.76,19867.5497
2005-10-04 10:00:00,36.76,36.78,36.72,36.73,39517.96764737814,36.76,36.78,36.72,36.73,39517.9676
2005-10-04 10:05:00,36.73,36.76,36.68,36.74,44186.29899033765,36.73,36.76,36.68,36.74,44186.299
2005-10-04 10:10:00,36.75,36.79,36.74,36.78,73933.34057105635,36.75,36.79,36.74,36.78,73933.3406
2005-10-04 10:15:00,36.79,36.92,36.79,36.9,103897.51384214529,36.79,36.92,36.79,36.9,103897.5138
2005-10-04 10:20:00,36.9,36.97,36.75,36.87,63836.7169688416,36.9,36.97,36.75,36.87,63836.717
2005-10-04 10:25:00,36.88,37.02,36.88,36.99,39735.09933774835,36.88,37.02,36.88,36.99,39735.0993
2005-10-04 10:30:00,36.98,36.98,36.89,36.95,35501.03137552926,36.98,36.98,36.89,36.95,35501.0314
2005-10-04 10:35:00,36.95,37.07,36.95,37.01,34415.37292367821,36.95,37.07,36.95,37.01,34415.3729
2005-10-04 10:40:00,37.03,37.07,37.03,37.06,11833.67712517642,37.03,37.07,37.03,37.06,11833.6771
2005-10-04 10:45:00,37.07,37.1,37.06,37.07,47660.406036261,37.07,37.1,37.06,37.07,47660.406
2005-10-04 10:50:00,37.07,37.07,36.95,37.04,66008.0338725437,37.07,37.07,36.95,37.04,66008.0339
2005-10-04 10:55:00,37.04,37.16,37.03,37.15,26381.50037998045,37.04,37.16,37.03,37.15,26381.5004
2005-10-04 11:00:00,37.15,37.16,37.09,37.15,43860.60145478233,37.15,37.16,37.09,37.15,43860.6015
2005-10-04 11:05:00,37.15,37.17,37.03,37.04,34415.37292367821,37.15,37.17,37.03,37.04,34415.3729
2005-10-04 11:10:00,37.04,37.05,36.99,37.04,31375.52925849528,37.04,37.05,36.99,37.04,31375.5293
2005-10-04 11:15:00,37.06,37.07,36.98,37.05,43317.7722288568,37.06,37.07,36.98,37.05,43317.7722
2005-10-04 11:20:00,37.05,37.06,36.99,37.05,26815.76376072088,37.05,37.06,36.99,37.05,26815.7638
2005-10-04 11:25:00,37.07,37.07,37.03,37.05,15090.652480729565,37.07,37.07,37.03,37.05,15090.6525
2005-10-04 11:30:00,37.06,37.17,37.05,37.08,34198.241233308,37.06,37.17,37.05,37.08,34198.2412
2005-10-04 11:35:00,37.07,37.13,37.05,37.13,53197.264140701336,37.07,37.13,37.05,37.13,53197.2641
2005-10-04 11:40:00,37.12,37.2,37.12,37.19,43209.2063836717,37.12,37.2,37.12,37.19,43209.2064
2005-10-04 11:45:00,37.19,37.2,37.09,37.12,34415.37292367821,37.19,37.2,37.09,37.12,34415.3729
2005-10-04 11:50:00,37.12,37.12,37.08,37.08,10422.321137770055,37.12,37.12,37.08,37.08,10422.3211
2005-10-04 11:55:00,37.08,37.14,37.07,37.12,23233.09086961242,37.08,37.14,37.07,37.12,23233.0909
2005-10-04 12:00:00,37.11,37.14,37.08,37.12,17479.101074801867,37.11,37.14,37.08,37.12,17479.1011
2005-10-04 12:05:00,37.13,37.39,37.11,37.35,92932.36347844968,37.13,37.39,37.11,37.35,92932.3635
2005-10-04 12:10:00,37.35,37.39,37.31,37.35,54608.6201281077,37.35,37.39,37.31,37.35,54608.6201
2005-10-04 12:15:00,37.35,37.44,37.33,37.44,35935.29475626968,37.35,37.44,37.33,37.44,35935.2948
2005-10-04 12:20:00,37.43,37.44,37.39,37.42,32786.88524590164,37.43,37.44,37.39,37.42,32786.8852
2005-10-04 12:25:00,37.42,37.44,37.42,37.43,24753.012702203887,37.42,37.44,37.42,37.43,24753.0127
2005-10-04 12:30:00,37.43,37.47,37.42,37.44,76213.22331994354,37.43,37.47,37.42,37.44,76213.2233
2005-10-04 12:35:00,37.44,37.49,37.44,37.48,113234.17652806429,37.44,37.49,37.44,37.48,113234.1765
2005-10-04 12:40:00,37.47,37.52,37.47,37.47,38215.17750515688,37.47,37.52,37.47,37.47,38215.1775
2005-10-04 12:45:00,37.47,37.49,37.46,37.47,40060.79687330366,37.47,37.49,37.46,37.47,40060.7969
2005-10-04 12:50:00,37.46,37.49,37.39,37.4,64053.84865921181,37.46,37.49,37.39,37.4,64053.8487
2005-10-04 12:55:00,37.4,37.4,37.32,37.33,31049.831722939965,37.4,37.4,37.32,37.33,31049.8317
2005-10-04 13:00:00,37.32,37.51,37.31,37.46,45597.654977744,37.32,37.51,37.31,37.46,45597.655
2005-10-04 13:05:00,37.45,37.45,37.37,37.42,32135.49017479101,37.45,37.45,37.37,37.42,32135.4902
2005-10-04 13:10:00,37.41,37.41,37.31,37.32,40712.19194441429,37.41,37.41,37.31,37.32,40712.1919
2005-10-04 13:15:00,37.32,37.35,37.29,37.34,17153.403539246552,37.32,37.35,37.29,37.34,17153.4035
2005-10-04 13:20:00,37.34,37.38,37.28,37.28,45706.22082292911,37.34,37.38,37.28,37.28,45706.2208
2005-10-04 13:25:00,37.3,37.3,37.19,37.21,47334.70850070568,37.3,37.3,37.19,37.21,47334.7085
2005-10-04 13:30:00,37.21,37.22,37.14,37.21,119313.86385843014,37.21,37.22,37.14,37.21,119313.8639
2005-10-04 13:35:00,37.21,37.33,37.19,37.32,107154.4891976984,37.21,37.33,37.19,37.32,107154.4892
2005-10-04 13:40:00,37.33,37.43,37.3,37.39,54174.35674736728,37.33,37.43,37.3,37.39,54174.3567
2005-10-04 13:45:00,37.39,37.39,37.29,37.29,40820.7577895994,37.39,37.39,37.29,37.29,40820.7578
2005-10-04 13:50:00,37.3,37.3,37.22,37.28,25621.539463684727,37.3,37.3,37.22,37.28,25621.5395
2005-10-04 13:55:00,37.28,37.28,37.17,37.17,35066.76799478884,37.28,37.28,37.17,37.17,35066.768
2005-10-04 14:00:00,37.17,37.17,37.02,37.11,64922.37542069265,37.17,37.17,37.02,37.11,64922.3754
2005-10-04 14:05:00,37.11,37.26,37.1,37.26,48311.801107371626,37.11,37.26,37.1,37.26,48311.8011
2005-10-04 14:10:00,37.27,37.32,37.26,37.3,40929.3236347845,37.27,37.32,37.26,37.3,40929.3236
2005-10-04 14:15:00,37.3,37.4,37.3,37.35,30181.304961459125,37.3,37.4,37.3,37.35,30181.305
2005-10-04 14:20:00,37.35,37.35,37.27,37.27,17913.364455542287,37.35,37.35,37.27,37.27,17913.3645
2005-10-04 14:25:00,37.27,37.27,37.03,37.08,66767.99478883944,37.27,37.27,37.03,37.08,66767.9948
2005-10-04 14:30:00,37.08,37.16,37.03,37.06,50591.68385625882,37.08,37.16,37.03,37.06,50591.6839
2005-10-04 14:35:00,37.07,37.07,36.98,37.02,44837.69406144827,37.07,37.07,36.98,37.02,44837.6941
2005-10-04 14:40:00,37.02,37.04,36.98,37.02,55585.71273477364,37.02,37.04,36.98,37.02,55585.7127
2005-10-04 14:45:00,37.02,37.11,37.0,37.06,68613.61415698621,37.02,37.11,37.0,37.06,68613.6142
2005-10-04 14:50:00,37.07,37.1,37.07,37.08,41146.45532515471,37.07,37.1,37.07,37.08,41146.4553
2005-10-04 14:55:00,37.08,37.09,37.0,37.0,77298.8817717946,37.08,37.09,37.0,37.0,77298.8818
2005-10-04 15:00:00,37.03,37.06,36.95,36.99,54934.317663663016,37.03,37.06,36.95,36.99,54934.3177
2005-10-04 15:05:00,36.98,36.99,36.94,36.96,90435.34903919228,36.98,36.99,36.94,36.96,90435.349
2005-10-04 15:10:00,36.96,37.01,36.96,36.97,35609.597220714364,36.96,37.01,36.96,36.97,35609.5972
2005-10-04 15:15:00,36.98,37.01,36.88,36.91,66550.86309846923,36.98,37.01,36.88,36.91,66550.8631
2005-10-04 15:20:00,36.92,36.94,36.84,36.85,36260.992291824994,36.92,36.94,36.84,36.85,36260.9923
2005-10-04 15:25:00,36.85,36.93,36.82,36.92,65682.33633698839,36.85,36.93,36.82,36.92,65682.3363
2005-10-04 15:30:00,36.91,37.0,36.87,36.95,81315.81804364348,36.91,37.0,36.87,36.95,81315.818
2005-10-04 15:35:00,36.95,36.95,36.9,36.93,53414.395831071546,36.95,36.95,36.9,36.93,53414.3958
2005-10-04 15:40:00,36.94,36.95,36.92,36.95,41363.587015524914,36.94,36.95,36.92,36.95,41363.587
2005-10-04 15:45:00,36.94,36.96,36.93,36.95,53848.659211811966,36.94,36.96,36.93,36.95,53848.6592
2005-10-04 15:50:00,36.95,36.97,36.86,36.97,113125.61068287917,36.95,36.97,36.86,36.97,113125.6107
2005-10-04 15:55:00,36.97,37.09,36.96,37.08,180110.7371620888,36.97,37.09,36.96,37.08,180110.7372
2005-10-05 09:30:00,37.18,37.25,37.05,37.08,125284.98534361093,37.18,37.25,37.05,37.08,125284.9853
2005-10-05 09:35:00,37.07,37.09,36.89,37.0,79904.46205623711,37.07,37.09,36.89,37.0,79904.4621
2005-10-05 09:40:00,36.98,37.1,36.93,36.95,75236.13071327761,36.98,37.1,36.93,36.95,75236.1307
2005-10-05 09:45:00,36.95,36.97,36.86,36.89,25838.671154054937,36.95,36.97,36.86,36.89,25838.6712
2005-10-05 09:50:00,36.89,36.95,36.84,36.89,47660.406036261,36.89,36.95,36.84,36.89,47660.406
2005-10-05 09:55:00,36.87,36.94,36.75,36.85,43317.7722288568,36.87,36.94,36.75,36.85,43317.7722
2005-10-05 10:00:00,36.85,36.87,36.8,36.84,35718.16306589947,36.85,36.87,36.8,36.84,35718.1631
2005-10-05 10:05:00,36.84,36.84,36.56,36.63,89675.38812289653,36.84,36.84,36.56,36.63,89675.3881
2005-10-05 10:10:00,36.62,36.62,36.47,36.54,37998.04581478667,36.62,36.62,36.47,36.54,37998.0458
2005-10-05 10:15:00,36.55,36.72,36.5,36.52,58408.42470958637,36.55,36.72,36.5,36.52,58408.4247
2005-10-05 10:20:00,36.5,36.54,36.23,36.23,84898.49093475193,36.5,36.54,36.23,36.23,84898.4909
2005-10-05 10:25:00,36.26,36.37,36.23,36.3,130821.84344805124,36.26,36.37,36.23,36.3,130821.8434
2005-10-05 10:30:00,36.3,36.32,36.17,36.21,84355.6617088264,36.3,36.32,36.17,36.21,84355.6617
2005-10-05 10:35:00,36.21,36.37,36.21,36.36,50483.11801107372,36.21,36.37,36.21,36.36,50483.118
2005-10-05 10:40:00,36.33,36.46,36.31,36.45,35392.465530344154,36.33,36.46,36.31,36.45,35392.4655
2005-10-05 10:45:00,36.45,36.45,36.37,36.39,13679.296493323202,36.45,36.45,36.37,36.39,13679.2965
2005-10-05 10:50:00,36.38,36.43,36.38,36.38,21496.037346650744,36.38,36.43,36.38,36.38,21496.0373
2005-10-05 10:55:00,36.37,36.4,36.35,36.37,17913.364455542287,36.37,36.4,36.35,36.37,17913.3645
2005-10-05 11:00:00,36.37,36.38,36.26,36.27,14982.086635544458,36.37,36.38,36.26,36.27,14982.0866
2005-10-05 11:05:00,36.28,36.4,36.26,36.4,32461.187710346327,36.28,36.4,36.26,36.4,32461.1877
2005-10-05 11:10:00,36.41,36.42,36.38,36.41,13679.296493323202,36.41,36.42,36.38,36.41,13679.2965
2005-10-05 11:15:00,36.42,36.6,36.42,36.59,37780.91412441646,36.42,36.6,36.42,36.59,37780.9141
2005-10-05 11:20:00,36.6,36.61,36.45,36.48,19541.85213331886,36.6,36.61,36.45,36.48,19541.8521
2005-10-05 11:25:00,36.47,36.47,36.27,36.35,26272.93453479536,36.47,36.47,36.27,36.35,26272.9345
2005-10-05 11:30:00,36.32,36.34,36.28,36.31,7708.175008142439,36.32,36.34,36.28,36.31,7708.175
2005-10-05 11:35:00,36.32,36.33,36.28,36.31,20736.07643035501,36.32,36.33,36.28,36.31,20736.0764
2005-10-05 11:40:00,36.31,36.39,36.29,36.29,19650.417978503963,36.31,36.39,36.29,36.29,19650.418
2005-10-05 11:45:00,36.29,36.35,36.27,36.33,28552.817283682554,36.29,36.35,36.27,36.33,28552.8173
2005-10-05 11:50:00,36.33,36.34,36.21,36.25,34198.241233308,36.33,36.34,36.21,36.25,34198.2412
2005-10-05 11:55:00,36.22,36.3,36.21,36.29,13787.862338508306,36.22,36.3,36.21,36.29,13787.8623
2005-10-05 12:00:00,36.26,36.36,36.2,36.36,36260.992291824994,36.26,36.36,36.2,36.36,36260.9923
2005-10-05 12:05:00,36.36,36.38,36.36,36.37,18999.022907393333,36.36,36.38,36.36,36.37,18999.0229
2005-10-05 12:10:00,36.37,36.4,36.35,36.4,14656.389099989145,36.37,36.4,36.35,36.4,14656.3891
2005-10-05 12:15:00,36.41,36.44,36.39,36.43,11725.111279991315,36.41,36.44,36.39,36.43,11725.1113
2005-10-05 12:20:00,36.43,36.47,36.39,36.47,25187.276082944307,36.43,36.47,36.39,36.47,25187.2761
2005-10-05 12:25:00,36.48,36.48,36.42,36.48,12267.940505916838,36.48,36.48,36.42,36.48,12267.9405
2005-10-05 12:30:00,36.48,36.66,36.46,36.66,21278.90565628053,36.48,36.66,36.46,36.66,21278.9057
2005-10-05 12:35:00,36.63,36.65,36.53,36.53,15090.652480729565,36.63,36.65,36.53,36.53,15090.6525
2005-10-05 12:40:00,36.54,36.6,36.5,36.55,18456.19368146781,36.54,36.6,36.5,36.55,18456.1937
2005-10-05 12:45:00,36.55,36.56,36.52,36.56,9228.096840733906,36.55,36.56,36.52,36.56,9228.0968
2005-10-05 12:50:00,36.56,36.57,36.54,36.57,20844.642275540114,36.56,36.57,36.54,36.57,20844.6423
2005-10-05 12:55:00,36.57,36.57,36.53,36.54,10748.018673325372,36.57,36.57,36.53,36.54,10748.0187
2005-10-05 13:00:00,36.56,36.61,36.56,36.59,10856.584518510475,36.56,36.61,36.56,36.59,10856.5845
2005-10-05 13:05:00,36.57,36.6,36.57,36.59,7273.91162740202,36.57,36.6,36.57,36.59,7273.9116
2005-10-05 13:10:00,36.59,36.6,36.52,36.52,39735.09933774835,36.59,36.6,36.52,36.52,39735.0993
2005-10-05 13:15:00,36.6,36.6,36.5,36.57,51025.94723699924,36.6,36.6,36.5,36.57,51025.9472
2005-10-05 13:20:00,36.57,36.75,36.54,36.58,14439.257409618936,36.57,36.75,36.54,36.58,14439.2574
2005-10-05 13:25:00,36.56,36.57,36.51,36.54,15633.481706655088,36.56,36.57,36.51,36.54,15633.4817
2005-10-05 13:30:00,36.51,36.51,36.45,36.45,16284.876777765716,36.51,36.51,36.45,36.45,16284.8768
2005-10-05 13:35:00,36.46,36.51,36.46,36.51,5319.726414070134,36.46,36.51,36.46,36.51,5319.7264
2005-10-05 13:40:00,36.51,36.51,36.47,36.48,14222.125719248725,36.51,36.51,36.47,36.48,14222.1257
2005-10-05 13:45:00,36.47,36.47,36.39,36.39,6948.214091846705,36.47,36.47,36.39,36.39,6948.2141
2005-10-05 13:50:00,36.39,36.4,36.39,36.39,11182.282054065792,36.39,36.4,36.39,36.39,11182.2821
2005-10-05 13:55:00,36.39,36.39,36.35,36.36,6622.516556291391,36.39,36.39,36.35,36.36,6622.5166
2005-10-05 14:00:00,36.36,36.41,36.36,36.37,7273.91162740202,36.36,36.41,36.36,36.37,7273.9116
2005-10-05 14:05:00,36.37,36.39,36.33,36.39,7816.740853327544,36.37,36.39,36.33,36.39,7816.7409
2005-10-05 14:10:00,36.39,36.44,36.37,36.44,9770.92606665943,36.39,36.44,36.37,36.44,9770.9261
2005-10-05 14:15:00,36.46,36.51,36.42,36.42,20844.642275540114,36.46,36.51,36.42,36.42,20844.6423
2005-10-05 14:20:00,36.43,36.57,36.42,36.54,9988.05775702964,36.43,36.57,36.42,36.54,9988.0578
2005-10-05 14:25:00,36.54,36.54,36.42,36.45,15633.481706655088,36.54,36.54,36.42,36.45,15633.4817
2005-10-05 14:30:00,36.42,36.42,36.29,36.32,13245.033112582782,36.42,36.42,36.29,36.32,13245.0331
2005-10-05 14:35:00,36.31,36.36,36.25,36.27,15742.04755184019,36.31,36.36,36.25,36.27,15742.0476
2005-10-05 14:40:00,36.28,36.35,36.28,36.34,4668.3313429595055,36.28,36.35,36.28,36.34,4668.3313
2005-10-05 14:45:00,36.32,36.35,36.22,36.27,21061.773965910324,36.32,36.35,36.22,36.27,21061.774
2005-10-05 14:50:00,36.27,36.29,36.21,36.21,25730.10530886983,36.27,36.29,36.21,36.21,25730.1053
2005-10-05 14:55:00,36.21,36.22,36.1,36.11,55802.84442514385,36.21,36.22,36.1,36.11,55802.8444
2005-10-05 15:00:00,36.11,36.15,36.11,36.15,91955.27087178374,36.11,36.15,36.11,36.15,91955.2709
2005-10-05 15:05:00,36.15,36.24,36.13,36.21,39300.83595700793,36.15,36.24,36.13,36.21,39300.836
2005-10-05 15:10:00,36.19,36.2,36.11,36.15,145695.3642384106,36.19,36.2,36.11,36.15,145695.3642
2005-10-05 15:15:00,36.15,36.15,36.02,36.02,107480.18673325372,36.15,36.15,36.02,36.02,107480.1867
2005-10-05 15:20:00,36.02,36.02,35.93,35.94,44837.69406144827,36.02,36.02,35.93,35.94,44837.6941
2005-10-05 15:25:00,35.94,35.98,35.92,35.97,43643.46976441212,35.94,35.98,35.92,35.97,43643.4698
2005-10-05 15:30:00,35.97,35.98,35.96,35.97,31158.39756812507,35.97,35.98,35.96,35.97,31158.3976
2005-10-05 15:35:00,35.96,36.0,35.91,35.95,87069.80783845403,35.96,36.0,35.91,35.95,87069.8078
2005-10-05 15:40:00,35.95,35.98,35.91,35.96,85984.14938660298,35.95,35.98,35.91,35.96,85984.1494
2005-10-05 15:45:00,35.96,35.96,35.78,35.85,117033.98110954296,35.96,35.96,35.78,35.85,117033.9811
2005-10-05 15:50:00,35.85,35.86,35.78,35.82,85658.45185104766,35.85,35.86,35.78,35.82,85658.4519
2005-10-05 15:55:00,35.82,35.85,35.78,35.79,131690.3702095321,35.82,35.85,35.78,35.79,131690.3702
2005-10-06 09:30:00,35.59,35.59,35.39,35.48,94560.85115622626,35.59,35.59,35.39,35.48,94560.8512
2005-10-06 09:35:00,35.48,35.55,35.44,35.52,30398.43665182933,35.48,35.55,35.44,35.52,30398.4367
2005-10-06 09:40:00,35.52,35.56,35.24,35.24,69482.14091846705,35.52,35.56,35.24,35.24,69482.1409
2005-10-06 09:45:00,35.24,35.41,35.13,35.25,75561.82824883291,35.24,35.41,35.13,35.25,75561.8282
2005-10-06 09:50:00,35.19,35.52,35.15,35.51,44511.99652589296,35.19,35.52,35.15,35.51,44511.9965
2005-10-06 09:55:00,35.52,35.64,35.51,35.63,38540.87504071219,35.52,35.64,35.51,35.63,38540.875
2005-10-06 10:00:00,35.62,35.82,35.56,35.56,54391.48843773749,35.62,35.82,35.56,35.56,54391.4884
2005-10-06 10:05:00,35.56,35.74,35.52,35.55,40929.3236347845,35.56,35.74,35.52,35.55,40929.3236
2005-10-06 10:10:00,35.55,35.74,35.55,35.71,40386.49440885898,35.55,35.74,35.55,35.71,40386.4944
2005-10-06 10:15:00,35.71,35.72,35.51,35.53,62859.62436217566,35.71,35.72,35.51,35.53,62859.6244
2005-10-06 10:20:00,35.53,35.56,35.38,35.38,55151.449354033226,35.53,35.56,35.38,35.38,55151.4494
2005-10-06 10:25:00,35.36,35.43,35.33,35.36,48094.669417001416,35.36,35.43,35.33,35.36,48094.6694
2005-10-06 10:30:00,35.36,35.53,35.34,35.35,36478.1239821952,35.36,35.53,35.34,35.35,36478.124
2005-10-06 10:35:00,35.39,35.56,35.34,35.43,31484.09510368038,35.39,35.56,35.34,35.43,31484.0951
2005-10-06 10:40:00,35.44,35.6,35.43,35.6,20193.24720442949,35.44,35.6,35.43,35.6,20193.2472
2005-10-06 10:45:00,35.6,35.61,35.43,35.57,36912.38736293562,35.6,35.61,35.43,35.57,36912.3874
2005-10-06 10:50:00,35.56,35.62,35.45,35.46,27901.422212571924,35.56,35.62,35.45,35.46,27901.4222
2005-10-06 10:55:00,35.45,35.59,35.41,35.44,22147.43241776137,35.45,35.59,35.41,35.44,22147.4324
2005-10-06 11:00:00,35.44,35.59,35.41,35.43,21821.73488220606,35.44,35.59,35.41,35.43,21821.7349
2005-10-06 11:05:00,35.42,35.53,35.42,35.49,21930.300727391164,35.42,35.53,35.42,35.49,21930.3007
2005-10-06 11:10:00,35.47,35.61,35.42,35.54,95212.24622733687,35.47,35.61,35.42,35.54,95212.2462
2005-10-06 11:15:00,35.54,35.61,35.46,35.5,30724.13418738465,35.54,35.61,35.46,35.5,30724.1342
2005-10-06 11:20:00,35.49,35.54,35.46,35.5,47986.10357181631,35.49,35.54,35.46,35.5,47986.1036
2005-10-06 11:25:00,35.5,35.52,35.33,35.35,49180.32786885246,35.5,35.52,35.33,35.35,49180.3279
2005-10-06 11:30:00,35.34,35.39,35.33,35.36,17044.837694061447,35.34,35.39,35.33,35.36,17044.8377
2005-10-06 11:35:00,35.36,35.38,35.31,35.31,27792.85636738682,35.36,35.38,35.31,35.31,27792.8564
2005-10-06 11:40:00,35.33,35.34,35.22,35.24,37889.47996960156,35.33,35.34,35.22,35.24,37889.48
2005-10-06 11:45:00,35.23,35.32,35.14,35.19,84681.35924438172,35.23,35.32,35.14,35.19,84681.3592
2005-10-06 11:50:00,35.17,35.25,35.16,35.22,64162.41450439692,35.17,35.25,35.16,35.22,64162.4145
2005-10-06 11:55:00,35.22,35.26,35.19,35.22,18239.0619910976,35.22,35.26,35.19,35.22,18239.062
2005-10-06 12:00:00,35.24,35.24,35.17,35.17,42449.24546737597,35.24,35.24,35.17,35.17,42449.2455
2005-10-06 12:05:00,35.19,35.22,35.15,35.16,42883.508848116384,35.19,35.22,35.15,35.16,42883.5088
2005-10-06 12:10:00,35.17,35.2,35.16,35.16,67962.2190858756,35.17,35.2,35.16,35.16,67962.2191
2005-10-06 12:15:00,35.16,35.2,35.14,35.15,41689.28455108023,35.16,35.2,35.14,35.15,41689.2846
2005-10-06 12:20:00,35.15,35.19,35.12,35.14,58734.12224514168,35.15,35.19,35.12,35.14,58734.1222
2005-10-06 12:25:00,35.12,35.12,34.96,34.96,71436.32613179894,35.12,35.12,34.96,34.96,71436.3261
2005-10-06 12:30:00,34.96,34.98,34.77,34.77,125936.38041472153,34.96,34.98,34.77,34.77,125936.3804
2005-10-06 12:35:00,34.76,34.85,34.73,34.83,84355.6617088264,34.76,34.85,34.73,34.83,84355.6617
2005-10-06 12:40:00,34.83,34.85,34.78,34.82,49831.72293996309,34.83,34.85,34.78,34.82,49831.7229
2005-10-06 12:45:00,34.81,34.82,34.71,34.71,75561.82824883291,34.81,34.82,34.71,34.71,75561.8282
2005-10-06 12:50:00,34.71,34.77,34.65,34.74,60254.044077733146,34.71,34.77,34.65,34.74,60254.0441
2005-10-06 12:55:00,34.75,34.76,34.72,34.72,27250.02714146129,34.75,34.76,34.72,34.72,27250.0271
2005-10-06 13:00:00,34.73,34.85,34.7,34.8,34958.202149603734,34.73,34.85,34.7,34.8,34958.2021
2005-10-06 13:05:00,34.8,34.8,34.62,34.62,53414.395831071546,34.8,34.8,34.62,34.62,53414.3958
2005-10-06 13:10:00,34.63,34.64,34.57,34.59,53522.96167625665,34.63,34.64,34.57,34.59,53522.9617
2005-10-06 13:15:00,34.59,34.59,34.55,34.57,23341.65671479753,34.59,34.59,34.55,34.57,23341.6567
2005-10-06 13:20:00,34.56,34.64,34.54,34.61,116599.71772880253,34.56,34.64,34.54,34.61,116599.7177
2005-10-06 13:25:00,34.61,34.62,34.55,34.58,64053.84865921181,34.61,34.62,34.55,34.58,64053.8487
2005-10-06 13:30:00,34.58,34.66,34.58,34.66,79795.89621105201,34.58,34.66,34.58,34.66,79795.8962
2005-10-06 13:35:00,34.66,34.69,34.55,34.56,35501.03137552926,34.66,34.69,34.55,34.56,35501.0314
2005-10-06 13:40:00,34.57,34.63,34.57,34.61,22255.99826294648,34.57,34.63,34.57,34.61,22255.9983
2005-10-06 13:45:00,34.61,34.64,34.55,34.62,45489.0891325589,34.61,34.64,34.55,34.62,45489.0891
2005-10-06 13:50:00,34.64,34.64,34.52,34.54,125502.1170339811,34.64,34.64,34.52,34.54,125502.117
2005-10-06 13:55:00,34.53,34.54,34.39,34.41,95320.812072522,34.53,34.54,34.39,34.41,95320.8121
2005-10-06 14:00:00,34.4,34.41,34.21,34.24,122679.4050591684,34.4,34.41,34.21,34.24,122679.4051
2005-10-06 14:05:00,34.25,34.32,34.2,34.26,56237.10780588427,34.25,34.32,34.2,34.26,56237.1078
2005-10-06 14:10:00,34.26,34.46,34.26,34.4,126262.07795027684,34.26,34.46,34.26,34.4,126262.078
2005-10-06 14:15:00,34.4,34.55,34.4,34.55,97709.26066659427,34.4,34.55,34.4,34.55,97709.2607
2005-10-06 14:20:00,34.54,34.6,34.53,34.53,49506.025404407774,34.54,34.6,34.53,34.53,49506.0254
2005-10-06 14:25:00,34.53,34.56,34.52,34.53,44186.29899033765,34.53,34.56,34.52,34.53,44186.299
2005-10-06 14:30:00,34.52,34.54,34.48,34.49,31375.52925849528,34.52,34.54,34.48,34.49,31375.5293
2005-10-06 14:35:00,34.5,34.5,34.4,34.47,42883.508848116384,34.5,34.5,34.4,34.47,42883.5088
2005-10-06 14:40:00,34.47,34.5,34.41,34.45,39952.23102811856,34.47,34.5,34.41,34.45,39952.231
2005-10-06 14:45:00,34.45,34.53,34.45,34.53,42774.94300293128,34.45,34.53,34.45,34.53,42774.943
2005-10-06 14:50:00,34.53,34.59,34.39,34.48,90652.48072956248,34.53,34.59,34.39,34.48,90652.4807
2005-10-06 14:55:00,34.43,34.47,34.38,34.38,38540.87504071219,34.43,34.47,34.38,34.38,38540.875
2005-10-06 15:00:00,34.38,34.41,34.38,34.41,66876.56063402454,34.38,34.41,34.38,34.41,66876.5606
2005-10-06 15:05:00,34.4,34.86,34.31,34.31,80447.29128216264,34.4,34.86,34.31,34.31,80447.2913
2005-10-06 15:10:00,34.31,34.35,34.31,34.35,42774.94300293128,34.31,34.35,34.31,34.35,42774.943
2005-10-06 15:15:00,34.35,34.38,34.33,34.34,68613.61415698621,34.35,34.38,34.33,34.34,68613.6142
2005-10-06 15:20:00,34.34,34.42,34.34,34.36,115079.79589621106,34.34,34.42,34.34,34.36,115079.7959
2005-10-06 15:25:00,34.36,34.38,34.31,34.32,125176.4194984258,34.36,34.38,34.31,34.32,125176.4195
2005-10-06 15:30:00,34.32,34.33,34.26,34.29,142221.25719248725,34.32,34.33,34.26,34.29,142221.2572
2005-10-06 15:35:00,34.29,34.3,34.08,34.19,250352.8389968516,34.29,34.3,34.08,34.19,250352.839
2005-10-06 15:40:00,34.19,34.29,34.16,34.26,184344.8051243079,34.19,34.29,34.16,34.26,184344.8051
2005-10-06 15:45:00,34.26,34.42,34.21,34.41,170339.81109542938,34.26,34.42,34.21,34.41,170339.8111
2005-10-06 15:50:00,34.42,34.45,34.31,34.36,252089.8925198133,34.42,34.45,34.31,34.36,252089.8925
2005-10-06 15:55:00,34.36,34.43,34.29,34.29,238953.4252524156,34.36,34.43,34.29,34.29,238953.4253
2005-10-07 09:30:00,34.59,34.8,34.53,34.8,124090.76104657476,34.59,34.8,34.53,34.8,124090.761
2005-10-07 09:35:00,34.8,34.82,34.59,34.77,52980.132450331126,34.8,34.82,34.59,34.77,52980.1325
2005-10-07 09:40:00,34.77,34.82,34.55,34.7,54717.185973292806,34.77,34.82,34.55,34.7,54717.186
2005-10-07 09:45:00,34.7,34.73,34.56,34.61,32786.88524590164,34.7,34.73,34.56,34.61,32786.8852
2005-10-07 09:50:00,34.64,34.68,34.36,34.42,35826.728911084574,34.64,34.68,34.36,34.42,35826.7289
2005-10-07 09:55:00,34.42,34.5,34.4,34.4,30832.700032569755,34.42,34.5,34.4,34.4,30832.7
2005-10-07 10:00:00,34.42,34.58,34.3,34.58,49614.59124959288,34.42,34.58,34.3,34.58,49614.5912
2005-10-07 10:05:00,34.58,34.6,34.52,34.58,46574.747584409946,34.58,34.6,34.52,34.58,46574.7476
2005-10-07 10:10:00,34.58,34.64,34.53,34.55,63511.01943328629,34.58,34.64,34.53,34.55,63511.0194
2005-10-07 10:15:00,34.57,34.74,34.56,34.6,70567.7993703181,34.57,34.74,34.56,34.6,70567.7994
2005-10-07 10:20:00,34.59,34.67,34.32,34.67,84029.96417327109,34.59,34.67,34.32,34.67,84029.9642
2005-10-07 10:25:00,34.67,34.71,34.55,34.59,37889.47996960156,34.67,34.71,34.55,34.59,37889.48
2005-10-07 10:30:00,34.59,34.59,34.36,34.45,79253.06698512648,34.59,34.59,34.36,34.45,79253.067
2005-10-07 10:35:00,34.44,34.49,34.31,34.38,38323.74335034198,34.44,34.49,34.31,34.38,38323.7434
2005-10-07 10:40:00,34.37,34.5,34.34,34.35,25947.23699924004,34.37,34.5,34.34,34.35,25947.237
2005-10-07 10:45:00,34.35,34.35,34.1,34.17,52220.17153403539,34.35,34.35,34.1,34.17,52220.1715
2005-10-07 10:50:00,34.17,34.45,34.16,34.38,39409.40180219303,34.17,34.45,34.16,34.38,39409.4018
2005-10-07 10:55:00,34.38,34.43,34.27,34.27,27792.85636738682,34.38,34.43,34.27,34.27,27792.8564
2005-10-07 11:00:00,34.26,34.33,34.22,34.32,44620.562371078064,34.26,34.33,34.22,34.32,44620.5624
2005-10-07 11:05:00,34.29,34.35,34.18,34.24,52763.00075996092,34.29,34.35,34.18,34.24,52763.0008
2005-10-07 11:10:00,34.24,34.28,34.24,34.26,27467.158831831508,34.24,34.28,34.24,34.26,27467.1588
2005-10-07 11:15:00,34.26,34.34,34.25,34.31,17261.969384431657,34.26,34.34,34.25,34.31,17261.9694
2005-10-07 11:20:00,34.32,34.48,34.27,34.48,41689.28455108023,34.32,34.48,34.27,34.48,41689.2846
2005-10-07 11:25:00,34.45,34.49,34.38,34.38,25078.7102377592,34.45,34.49,34.38,34.38,25078.7102
2005-10-07 11:30:00,34.38,34.48,34.36,34.39,37129.51905330584,34.38,34.48,34.36,34.39,37129.5191
2005-10-07 11:35:00,34.41,34.52,34.38,34.52,29204.212354793184,34.41,34.52,34.38,34.52,29204.2124
2005-10-07 11:40:00,34.52,34.54,34.5,34.52,33004.01693627185,34.52,34.54,34.5,34.52,33004.0169
2005-10-07 11:45:00,34.51,34.51,34.36,34.43,29638.4757355336,34.51,34.51,34.36,34.43,29638.4757
2005-10-07 11:50:00,34.43,34.56,34.37,34.56,40060.79687330366,34.43,34.56,34.37,34.56,40060.7969
2005-10-07 11:55:00,34.56,34.72,34.55,34.68,29312.77819997829,34.56,34.72,34.55,34.68,29312.7782
2005-10-07 12:00:00,34.67,34.8,34.65,34.77,59059.819780697,34.67,34.8,34.65,34.77,59059.8198
2005-10-07 12:05:00,34.77,34.85,34.73,34.83,23450.22255998263,34.77,34.85,34.73,34.83,23450.2226
2005-10-07 12:10:00,34.83,34.93,34.74,34.74,31592.660948865487,34.83,34.93,34.74,34.74,31592.6609
2005-10-07 12:15:00,34.76,34.8,34.74,34.76,11182.282054065792,34.76,34.8,34.74,34.76,11182.2821
2005-10-07 12:20:00,34.78,34.78,34.63,34.64,32026.924329605907,34.78,34.78,34.63,34.64,32026.9243
2005-10-07 12:25:00,34.62,34.65,34.59,34.61,22690.261643686896,34.62,34.65,34.59,34.61,22690.2616
2005-10-07 12:30:00,34.61,34.61,34.59,34.59,8902.399305178591,34.61,34.61,34.59,34.59,8902.3993
2005-10-07 12:35:00,34.59,34.59,34.52,34.54,21930.300727391164,34.59,34.59,34.52,34.54,21930.3007
2005-10-07 12:40:00,34.53,34.56,34.48,34.5,23775.920095537946,34.53,34.56,34.48,34.5,23775.9201
2005-10-07 12:45:00,34.5,34.58,34.5,34.57,18130.496145912497,34.5,34.58,34.5,34.57,18130.4961
2005-10-07 12:50:00,34.58,34.61,34.5,34.52,16284.876777765716,34.58,34.61,34.5,34.52,16284.8768
2005-10-07 12:55:00,34.51,34.52,34.5,34.5,25295.84192812941,34.51,34.52,34.5,34.5,25295.8419
2005-10-07 13:00:00,34.51,34.53,34.49,34.5,10965.150363695582,34.51,34.53,34.49,34.5,10965.1504
2005-10-07 13:05:00,34.5,34.5,34.45,34.48,25947.23699924004,34.5,34.5,34.45,34.48,25947.237
2005-10-07 13:10:00,34.49,34.55,34.49,34.5,26272.93453479536,34.49,34.55,34.49,34.5,26272.9345
2005-10-07 13:15:00,34.5,34.6,34.5,34.56,19650.417978503963,34.5,34.6,34.5,34.56,19650.418
2005-10-07 13:20:00,34.54,34.6,34.5,34.59,12485.072196287048,34.54,34.6,34.5,34.59,12485.0722
2005-10-07 13:25:00,34.6,34.61,34.59,34.61,10856.584518510475,34.6,34.61,34.59,34.61,10856.5845
2005-10-07 13:30:00,34.61,34.61,34.51,34.56,23993.05178590816,34.61,34.61,34.51,34.56,23993.0518
2005-10-07 13:35:00,34.53,34.54,34.5,34.51,11399.413744436,34.53,34.54,34.5,34.51,11399.4137
2005-10-07 13:40:00,34.51,34.51,34.5,34.5,10856.584518510475,34.51,34.51,34.5,34.5,10856.5845
2005-10-07 13:45:00,34.51,34.51,34.4,34.4,25947.23699924004,34.51,34.51,34.4,34.4,25947.237
2005-10-07 13:50:00,34.4,34.42,34.36,34.37,38758.0067310824,34.4,34.42,34.36,34.37,38758.0067
2005-10-07 13:55:00,34.37,34.38,34.35,34.37,33872.54369775269,34.37,34.38,34.35,34.37,33872.5437
2005-10-07 14:00:00,34.36,34.4,34.35,34.38,23884.48594072305,34.36,34.4,34.35,34.38,23884.4859
2005-10-07 14:05:00,34.38,34.39,34.34,34.37,36586.68982738031,34.38,34.39,34.34,34.37,36586.6898
2005-10-07 14:10:00,34.36,34.4,34.36,34.37,24753.012702203887,34.36,34.4,34.36,34.37,24753.0127
2005-10-07 14:15:00,34.36,34.41,34.36,34.41,8359.570079253068,34.36,34.41,34.36,34.41,8359.5701
2005-10-07 14:20:00,34.4,34.45,34.39,34.42,19976.11551405928,34.4,34.45,34.39,34.42,19976.1155
2005-10-07 14:25:00,34.42,34.44,34.39,34.39,15524.915861469985,34.42,34.44,34.39,34.39,15524.9159
2005-10-07 14:30:00,34.4,34.46,34.4,34.41,12919.335577027468,34.4,34.46,34.4,34.41,12919.3356
2005-10-07 14:35:00,34.41,34.47,34.39,34.47,27141.4612962762,34.41,34.47,34.39,34.47,27141.4613
2005-10-07 14:40:00,34.47,34.6,34.46,34.57,75561.82824883291,34.47,34.6,34.46,34.57,75561.8282
2005-10-07 14:45:00,34.56,34.65,34.54,34.63,42557.81131256107,34.56,34.65,34.54,34.63,42557.8113
2005-10-07 14:50:00,34.63,34.71,34.62,34.63,80664.42297253285,34.63,34.71,34.62,34.63,80664.423
2005-10-07 14:55:00,34.62,34.73,34.62,34.67,32352.62186516122,34.62,34.73,34.62,34.67,32352.6219
2005-10-07 15:00:00,34.67,34.68,34.63,34.66,52220.17153403539,34.67,34.68,34.63,34.66,52220.1715
2005-10-07 15:05:00,34.65,34.67,34.61,34.66,33438.28031701227,34.65,34.67,34.61,34.66,33438.2803
2005-10-07 15:10:00,34.68,34.73,34.62,34.71,23775.920095537946,34.68,34.73,34.62,34.71,23775.9201
2005-10-07 15:15:00,34.71,34.73,34.7,34.72,28118.55390294213,34.71,34.73,34.7,34.72,28118.5539
2005-10-07 15:20:00,34.73,34.77,34.72,34.76,34849.63630441863,34.73,34.77,34.72,34.76,34849.6363
2005-10-07 15:25:00,34.76,34.76,34.73,34.73,16284.876777765716,34.76,34.76,34.73,34.73,16284.8768
2005-10-07 15:30:00,34.73,34.76,34.72,34.74,31266.96341331017,34.73,34.76,34.72,34.74,31266.9634
2005-10-07 15:35:00,34.74,34.75,34.73,34.73,17370.535229616762,34.74,34.75,34.73,34.73,17370.5352
2005-10-07 15:40:00,34.74,34.74,34.73,34.73,18456.19368146781,34.74,34.74,34.73,34.73,18456.1937
2005-10-07 15:45:00,34.74,34.77,34.73,34.77,51894.47399848008,34.74,34.77,34.73,34.77,51894.474
2005-10-07 15:50:00,34.76,34.8,34.76,34.78,44294.86483552275,34.76,34.8,34.76,34.78,44294.8648
2005-10-07 15:55:00,34.78,34.79,34.73,34.75,73281.94549994572,34.78,34.79,34.73,34.75,73281.9455
2005-10-10 09:30:00,34.85,34.99,34.71,34.99,75778.95993920312,34.85,34.99,34.71,34.99,75778.9599
2005-10-10 09:35:00,35.0,35.18,34.96,35.0,52545.86906959071,35.0,35.18,34.96,35.0,52545.8691
2005-10-10 09:40:00,34.98,34.98,34.73,34.73,26490.066225165563,34.98,34.98,34.73,34.73,26490.0662
2005-10-10 09:45:00,34.73,34.74,34.62,34.73,26164.368689610248,34.73,34.74,34.62,34.73,26164.3687
2005-10-10 09:50:00,34.72,34.74,34.6,34.6,26164.368689610248,34.72,34.74,34.6,34.6,26164.3687
2005-10-10 09:55:00,34.61,34.65,34.55,34.61,21713.169037020954,34.61,34.65,34.55,34.61,21713.169
2005-10-10 10:00:00,34.61,34.64,34.34,34.48,27467.158831831508,34.61,34.64,34.34,34.48,27467.1588
2005-10-10 10:05:00,34.48,34.58,34.48,34.56,27141.4612962762,34.48,34.58,34.48,34.56,27141.4613
2005-10-10 10:10:00,34.56,34.61,34.45,34.53,18021.930300727392,34.56,34.61,34.45,34.53,18021.9303
2005-10-10 10:15:00,34.58,34.64,34.48,34.54,17696.232765172077,34.58,34.64,34.48,34.54,17696.2328
2005-10-10 10:20:00,34.55,34.66,34.54,34.58,22798.827488872,34.55,34.66,34.54,34.58,22798.8275
2005-10-10 10:25:00,34.61,34.65,34.52,34.62,33221.14862664206,34.61,34.65,34.52,34.62,33221.1486
2005-10-10 10:30:00,34.65,34.65,34.57,34.61,12267.940505916838,34.65,34.65,34.57,34.61,12267.9405
2005-10-10 10:35:00,34.61,34.64,34.6,34.61,12810.769731842363,34.61,34.64,34.6,34.61,12810.7697
2005-10-10 10:40:00,34.61,34.65,34.57,34.65,16827.70600369124,34.61,34.65,34.57,34.65,16827.706
2005-10-10 10:45:00,34.65,34.83,34.65,34.82,35609.597220714364,34.65,34.83,34.65,34.82,35609.5972
2005-10-10 10:50:00,34.84,35.08,34.84,35.02,53305.82998588644,34.84,35.08,34.84,35.02,53305.83
2005-10-10 10:55:00,35.03,35.07,34.88,34.95,27901.422212571924,35.03,35.07,34.88,34.95,27901.4222
2005-10-10 11:00:00,34.96,35.04,34.86,35.01,23341.65671479753,34.96,35.04,34.86,35.01,23341.6567
2005-10-10 11:05:00,35.04,35.09,34.83,34.86,40603.62609922919,35.04,35.09,34.83,34.86,40603.6261
2005-10-10 11:10:00,34.86,34.9,34.83,34.9,3256.975355553143,34.86,34.9,34.83,34.9,3256.9754
2005-10-10 11:15:00,34.92,34.92,34.69,34.7,18999.022907393333,34.92,34.92,34.69,34.7,18999.0229
2005-10-10 11:20:00,34.71,34.73,34.65,34.72,21713.169037020954,34.71,34.73,34.65,34.72,21713.169
2005-10-10 11:25:00,34.72,34.85,34.7,34.76,14439.257409618936,34.72,34.85,34.7,34.76,14439.2574
2005-10-10 11:30:00,34.75,34.83,34.61,34.65,10205.189447399847,34.75,34.83,34.61,34.65,10205.1894
2005-10-10 11:35:00,34.65,34.71,34.59,34.61,9010.965150363696,34.65,34.71,34.59,34.61,9010.9652
2005-10-10 11:40:00,34.62,34.72,34.62,34.7,24535.88101183368,34.62,34.72,34.62,34.7,24535.881
2005-10-10 11:45:00,34.69,34.7,34.61,34.64,16936.271848876346,34.69,34.7,34.61,34.64,16936.2718
2005-10-10 11:50:00,34.63,34.71,34.61,34.68,12593.638041472152,34.63,34.71,34.61,34.68,12593.638
2005-10-10 11:55:00,34.71,34.87,34.71,34.86,14547.82325480404,34.71,34.87,34.71,34.86,14547.8233
2005-10-10 12:00:00,34.88,34.92,34.85,34.88,27141.4612962762,34.88,34.92,34.85,34.88,27141.4613
2005-10-10 12:05:00,34.87,34.98,34.87,34.96,33004.01693627185,34.87,34.98,34.87,34.96,33004.0169
2005-10-10 12:10:00,34.96,34.97,34.9,34.9,18239.0619910976,34.96,34.97,34.9,34.9,18239.062
2005-10-10 12:15:00,34.9,34.9,34.81,34.83,16502.008468135926,34.9,34.9,34.81,34.83,16502.0085
2005-10-10 12:20:00,34.8,34.83,34.76,34.77,25730.10530886983,34.8,34.83,34.76,34.77,25730.1053
2005-10-10 12:25:00,34.77,34.77,34.66,34.66,16936.271848876346,34.77,34.77,34.66,34.66,16936.2718
2005-10-10 12:30:00,34.66,34.71,34.65,34.65,17479.101074801867,34.66,34.71,34.65,34.65,17479.1011
2005-10-10 12:35:00,34.66,34.71,34.65,34.66,19324.72044294865,34.66,34.71,34.65,34.66,19324.7204
2005-10-10 12:40:00,34.66,34.7,34.59,34.61,69482.14091846705,34.66,34.7,34.59,34.61,69482.1409
2005-10-10 12:45:00,34.61,34.61,34.52,34.56,58408.42470958637,34.61,34.61,34.52,34.56,58408.4247
2005-10-10 12:50:00,34.56,34.69,34.55,34.64,42123.54793182065,34.56,34.69,34.55,34.64,42123.5479
2005-10-10 12:55:00,34.65,34.65,34.61,34.63,26381.50037998045,34.65,34.65,34.61,34.63,26381.5004
2005-10-10 13:00:00,34.63,34.69,34.61,34.67,71762.02366735425,34.63,34.69,34.61,34.67,71762.0237
2005-10-10 13:05:00,34.67,34.78,34.66,34.76,75236.13071327761,34.67,34.78,34.66,34.76,75236.1307
2005-10-10 13:10:00,34.76,34.81,34.76,34.78,48311.801107371626,34.76,34.81,34.76,34.78,48311.8011
2005-10-10 13:15:00,34.78,34.79,34.77,34.77,8793.833459993486,34.78,34.79,34.77,34.77,8793.8335
2005-10-10 13:20:00,34.78,34.78,34.7,34.77,42992.07469330149,34.78,34.78,34.7,34.77,42992.0747
2005-10-10 13:25:00,34.78,34.78,34.76,34.76,32678.319400716537,34.78,34.78,34.76,34.76,32678.3194
2005-10-10 13:30:00,34.76,34.81,34.74,34.8,30181.304961459125,34.76,34.81,34.74,34.8,30181.305
2005-10-10 13:35:00,34.75,34.75,34.61,34.61,58299.85886440126,34.75,34.75,34.61,34.61,58299.8589
2005-10-10 13:40:00,34.6,34.63,34.52,34.58,75887.52578438823,34.6,34.63,34.52,34.58,75887.5258
2005-10-10 13:45:00,34.58,34.59,34.51,34.59,89241.12474215613,34.58,34.59,34.51,34.59,89241.1247
2005-10-10 13:50:00,34.58,34.63,34.5,34.63,31484.09510368038,34.58,34.63,34.5,34.63,31484.0951
2005-10-10 13:55:00,34.64,34.7,34.62,34.66,27467.158831831508,34.64,34.7,34.62,34.66,27467.1588
2005-10-10 14:00:00,34.66,34.66,34.62,34.64,12593.638041472152,34.66,34.66,34.62,34.64,12593.638
2005-10-10 14:05:00,34.65,34.68,34.53,34.57,35283.89968515905,34.65,34.68,34.53,34.57,35283.8997
2005-10-10 14:10:00,34.59,34.64,34.59,34.6,39300.83595700793,34.59,34.64,34.59,34.6,39300.836
2005-10-10 14:15:00,34.61,34.62,34.51,34.54,23558.788405167736,34.61,34.62,34.51,34.54,23558.7884
2005-10-10 14:20:00,34.54,34.59,34.46,34.5,42557.81131256107,34.54,34.59,34.46,34.5,42557.8113
2005-10-10 14:25:00,34.5,34.55,34.46,34.53,23667.35425035284,34.5,34.55,34.46,34.53,23667.3543
2005-10-10 14:30:00,34.53,34.54,34.5,34.52,11942.242970361523,34.53,34.54,34.5,34.52,11942.243
2005-10-10 14:35:00,34.52,34.54,34.45,34.46,12050.80881554663,34.52,34.54,34.45,34.46,12050.8088
2005-10-10 14:40:00,34.48,34.5,34.43,34.46,13245.033112582782,34.48,34.5,34.43,34.46,13245.0331
2005-10-10 14:45:00,34.49,34.49,34.37,34.37,23450.22255998263,34.49,34.49,34.37,34.37,23450.2226
2005-10-10 14:50:00,34.36,34.42,34.36,34.38,51894.47399848008,34.36,34.42,34.36,34.38,51894.474
2005-10-10 14:55:00,34.38,34.4,34.27,34.32,44729.12821626317,34.38,34.4,34.27,34.32,44729.1282
2005-10-10 15:00:00,34.31,34.44,34.3,34.39,30832.700032569755,34.31,34.44,34.3,34.39,30832.7
2005-10-10 15:05:00,34.4,34.5,34.39,34.45,29095.64650960808,34.4,34.5,34.39,34.45,29095.6465
2005-10-10 15:10:00,34.44,34.45,34.39,34.43,32352.62186516122,34.44,34.45,34.39,34.43,32352.6219
2005-10-10 15:15:00,34.42,34.46,34.4,34.46,22147.43241776137,34.42,34.46,34.4,34.46,22147.4324
2005-10-10 15:20:00,34.46,34.5,34.45,34.5,18130.496145912497,34.46,34.5,34.45,34.5,18130.4961
2005-10-10 15:25:00,34.5,34.53,34.44,34.46,23993.05178590816,34.5,34.53,34.44,34.46,23993.0518
2005-10-10 15:30:00,34.45,34.54,34.44,34.54,43969.16729996744,34.45,34.54,34.44,34.54,43969.1673
2005-10-10 15:35:00,34.54,34.64,34.53,34.61,49940.288785148194,34.54,34.64,34.53,34.61,49940.2888
2005-10-10 15:40:00,34.61,34.62,34.53,34.57,26598.632070350668,34.61,34.62,34.53,34.57,26598.6321
2005-10-10 15:45:00,34.56,34.63,34.54,34.61,53848.659211811966,34.56,34.63,34.54,34.61,53848.6592
2005-10-10 15:50:00,34.61,34.63,34.6,34.63,74041.90641624146,34.61,34.63,34.6,34.63,74041.9064
2005-10-10 15:55:00,34.63,34.64,34.56,34.61,72956.24796439041,34.63,34.64,34.56,34.61,72956.248
2005-10-11 09:30:00,34.62,34.86,34.54,34.54,86635.54445771361,34.62,34.86,34.54,34.54,86635.5445
2005-10-11 09:35:00,34.52,34.55,34.29,34.29,69156.44338291173,34.52,34.55,34.29,34.29,69156.4434
2005-10-11 09:40:00,34.28,34.37,34.25,34.31,33221.14862664206,34.28,34.37,34.25,34.31,33221.1486
2005-10-11 09:45:00,34.33,34.61,34.32,34.45,40060.79687330366,34.33,34.61,34.32,34.45,40060.7969
2005-10-11 09:50:00,34.45,34.45,34.31,34.33,17804.798610357182,34.45,34.45,34.31,34.33,17804.7986
2005-10-11 09:55:00,34.31,34.33,34.21,34.26,33872.54369775269,34.31,34.33,34.21,34.26,33872.5437
2005-10-11 10:00:00,34.25,34.38,34.1,34.19,54065.790902182176,34.25,34.38,34.1,34.19,54065.7909
2005-10-11 10:05:00,34.19,34.26,34.17,34.23,49071.76202366736,34.19,34.26,34.17,34.23,49071.762
2005-10-11 10:10:00,34.24,34.28,34.15,34.17,83270.00325697535,34.24,34.28,34.15,34.17,83270.0033
2005-10-11 10:15:00,34.15,34.26,34.15,34.26,67745.08739550538,34.15,34.26,34.15,34.26,67745.0874
2005-10-11 10:20:00,34.26,34.26,34.22,34.26,12267.940505916838,34.26,34.26,34.22,34.26,12267.9405
2005-10-11 10:25:00,34.26,34.43,34.18,34.22,37672.34827923135,34.26,34.43,34.18,34.22,37672.3483
2005-10-11 10:30:00,34.22,34.22,34.05,34.06,45597.654977744,34.22,34.22,34.05,34.06,45597.655
2005-10-11 10:35:00,34.07,34.16,33.93,34.04,55477.14688958854,34.07,34.16,33.93,34.04,55477.1469
2005-10-11 10:40:00,34.03,34.07,34.0,34.0,30507.00249701444,34.03,34.07,34.0,34.0,30507.0025
2005-10-11 10:45:00,34.0,34.03,33.97,34.03,22581.69579850179,34.0,34.03,33.97,34.03,22581.6958
2005-10-11 10:50:00,34.03,34.07,33.94,33.99,22690.261643686896,34.03,34.07,33.94,33.99,22690.2616
2005-10-11 10:55:00,34.0,34.11,34.0,34.11,24101.61763109326,34.0,34.11,34.0,34.11,24101.6176
2005-10-11 11:00:00,34.1,34.19,34.02,34.19,26924.329605905983,34.1,34.19,34.02,34.19,26924.3296
2005-10-11 11:05:00,34.2,34.22,34.07,34.11,28118.55390294213,34.2,34.22,34.07,34.11,28118.5539
2005-10-11 11:10:00,34.12,34.14,34.05,34.06,13896.42818369341,34.12,34.14,34.05,34.06,13896.4282
2005-10-11 11:15:00,34.04,34.15,34.03,34.11,10205.189447399847,34.04,34.15,34.03,34.11,10205.1894
2005-10-11 11:20:00,34.11,34.17,34.09,34.14,18673.325371838026,34.11,34.17,34.09,34.14,18673.3254
2005-10-11 11:25:00,34.15,34.15,34.03,34.07,12702.203886657258,34.15,34.15,34.03,34.07,12702.2039
2005-10-11 11:30:00,34.07,34.08,33.87,33.88,31049.831722939965,34.07,34.08,33.87,33.88,31049.8317
2005-10-11 11:35:00,33.88,33.88,33.76,33.83,88155.46629030508,33.88,33.88,33.76,33.83,88155.4663
2005-10-11 11:40:00,33.84,33.85,33.8,33.85,16176.31093258061,33.84,33.85,33.8,33.85,16176.3109
2005-10-11 11:45:00,33.85,33.87,33.66,33.71,80013.02790142222,33.85,33.87,33.66,33.71,80013.0279
2005-10-11 11:50:00,33.68,33.8,33.68,33.8,19650.417978503963,33.68,33.8,33.68,33.8,19650.418
2005-10-11 11:55:00,33.8,33.8,33.76,33.8,24318.749321463467,33.8,33.8,33.76,33.8,24318.7493
2005-10-11 12:00:00,33.8,33.8,33.73,33.76,17696.232765172077,33.8,33.8,33.73,33.76,17696.2328
2005-10-11 12:05:00,33.77,33.79,33.68,33.71,95972.20714363262,33.77,33.79,33.68,33.71,95972.2071
2005-10-11 12:10:00,33.69,33.71,33.62,33.63,28878.51481923787,33.69,33.71,33.62,33.63,28878.5148
2005-10-11 12:15:00,33.63,33.66,33.59,33.6,16610.57431332103,33.63,33.66,33.59,33.6,16610.5743
2005-10-11 12:20:00,33.59,33.59,33.41,33.43,62316.79513625014,33.59,33.59,33.41,33.43,62316.7951
2005-10-11 12:25:00,33.44,33.45,33.34,33.38,68070.7849310607,33.44,33.45,33.34,33.38,68070.7849
2005-10-11 12:30:00,33.36,33.45,33.33,33.44,72956.24796439041,33.36,33.45,33.33,33.44,72956.248
2005-10-11 12:35:00,33.44,33.53,33.42,33.53,47877.537726631206,33.44,33.53,33.42,33.53,47877.5377
2005-10-11 12:40:00,33.52,33.62,33.51,33.6,83161.43741179025,33.52,33.62,33.51,33.6,83161.4374
2005-10-11 12:45:00,33.6,33.71,33.6,33.68,90978.1782651178,33.6,33.71,33.6,33.68,90978.1783
2005-10-11 12:50:00,33.68,33.73,33.67,33.72,36152.42644663989,33.68,33.73,33.67,33.72,36152.4264
2005-10-11 12:55:00,33.71,33.75,33.71,33.72,16284.876777765716,33.71,33.75,33.71,33.72,16284.8768
2005-10-11 13:00:00,33.73,33.73,33.67,33.71,47334.70850070568,33.73,33.73,33.67,33.71,47334.7085
2005-10-11 13:05:00,33.69,33.76,33.68,33.76,49180.32786885246,33.69,33.76,33.68,33.76,49180.3279
2005-10-11 13:10:00,33.76,33.85,33.76,33.85,26598.632070350668,33.76,33.85,33.76,33.85,26598.6321
2005-10-11 13:15:00,33.84,33.91,33.8,33.89,32244.05601997612,33.84,33.91,33.8,33.89,32244.056
2005-10-11 13:20:00,33.91,33.91,33.83,33.84,28552.817283682554,33.91,33.91,33.83,33.84,28552.8173
2005-10-11 13:25:00,33.85,33.87,33.84,33.86,23015.95917924221,33.85,33.87,33.84,33.86,23015.9592
2005-10-11 13:30:00,33.86,33.86,33.84,33.85,11725.111279991315,33.86,33.86,33.84,33.85,11725.1113
2005-10-11 13:35:00,33.85,33.86,33.79,33.79,31049.831722939965,33.85,33.86,33.79,33.79,31049.8317
2005-10-11 13:40:00,33.78,33.78,33.72,33.73,36803.82151775052,33.78,33.78,33.72,33.73,36803.8215
2005-10-11 13:45:00,33.72,33.74,33.7,33.71,46900.44511996526,33.72,33.74,33.7,33.71,46900.4451
2005-10-11 13:50:00,33.7,33.71,33.68,33.68,4885.463033329715,33.7,33.71,33.68,33.68,4885.463
2005-10-11 13:55:00,33.69,33.69,33.48,33.54,58734.12224514168,33.69,33.69,33.48,33.54,58734.1222
2005-10-11 14:00:00,33.54,33.58,33.5,33.56,57648.46379329063,33.54,33.58,33.5,33.56,57648.4638
2005-10-11 14:05:00,33.56,33.56,33.39,33.52,53740.09336662686,33.56,33.56,33.39,33.52,53740.0934
2005-10-11 14:10:00,33.54,33.63,33.48,33.62,108240.14764954946,33.54,33.63,33.48,33.62,108240.1476
2005-10-11 14:15:00,33.62,33.71,33.6,33.6,75778.95993920312,33.62,33.71,33.6,33.6,75778.9599
2005-10-11 14:20:00,33.61,33.66,33.61,33.65,27467.158831831508,33.61,33.66,33.61,33.65,27467.1588
2005-10-11 14:25:00,33.66,33.72,33.66,33.7,23124.52502442732,33.66,33.72,33.66,33.7,23124.525
2005-10-11 14:30:00,33.7,33.72,33.65,33.68,28335.685593312344,33.7,33.72,33.65,33.68,28335.6856
2005-10-11 14:35:00,33.68,33.74,33.63,33.64,20410.37889479969,33.68,33.74,33.63,33.64,20410.3789
2005-10-11 14:40:00,33.64,33.68,33.58,33.66,49940.288785148194,33.64,33.68,33.58,33.66,49940.2888
2005-10-11 14:45:00,33.66,33.68,33.63,33.63,7925.306698512648,33.66,33.68,33.63,33.63,7925.3067
2005-10-11 14:50:00,33.63,33.71,33.56,33.61,25512.97361849962,33.63,33.71,33.56,33.61,25512.9736
2005-10-11 14:55:00,33.61,33.61,33.53,33.58,23558.788405167736,33.61,33.61,33.53,33.58,23558.7884
2005-10-11 15:00:00,33.56,33.69,33.5,33.65,30398.43665182933,33.56,33.69,33.5,33.65,30398.4367
2005-10-11 15:05:00,33.65,33.67,33.64,33.66,18021.930300727392,33.65,33.67,33.64,33.66,18021.9303
2005-10-11 15:10:00,33.65,33.67,33.64,33.66,25947.23699924004,33.65,33.67,33.64,33.66,25947.237
2005-10-11 15:15:00,33.67,33.69,33.59,33.65,30072.73911627402,33.67,33.69,33.59,33.65,30072.7391
2005-10-11 15:20:00,33.65,33.65,33.45,33.46,108023.01595917925,33.65,33.65,33.45,33.46,108023.016
2005-10-11 15:25:00,33.48,33.62,33.48,33.58,61014.00499402888,33.48,33.62,33.48,33.58,61014.005
2005-10-11 15:30:00,33.58,33.62,33.57,33.59,55585.71273477364,33.58,33.62,33.57,33.59,55585.7127
2005-10-11 15:35:00,33.59,33.66,33.57,33.66,48637.49864292693,33.59,33.66,33.57,33.66,48637.4986
2005-10-11 15:40:00,33.67,33.76,33.64,33.7,68830.74584735642,33.67,33.76,33.64,33.7,68830.7458
2005-10-11 15:45:00,33.71,33.74,33.68,33.7,63511.01943328629,33.71,33.74,33.68,33.7,63511.0194
2005-10-11 15:50:00,33.69,33.71,33.58,33.63,96623.60221474324,33.69,33.71,33.58,33.63,96623.6022
2005-10-11 15:55:00,33.63,33.7,33.34,33.69,129193.35577027468,33.63,33.7,33.34,33.69,129193.3558
2005-10-12 09:30:00,33.49,33.94,33.4,33.91,114645.53251547064,33.49,33.94,33.4,33.91,114645.5325
2005-10-12 09:35:00,33.91,33.91,33.51,33.55,66985.12647920965,33.91,33.91,33.51,33.55,66985.1265
2005-10-12 09:40:00,33.56,33.72,33.53,33.72,20518.944739984803,33.56,33.72,33.53,33.72,20518.9447
2005-10-12 09:45:00,33.68,33.88,33.62,33.84,45054.82575181848,33.68,33.88,33.62,33.84,45054.8258
2005-10-12 09:50:00,33.86,33.88,33.69,33.76,34958.202149603734,33.86,33.88,33.69,33.76,34958.2021
2005-10-12 09:55:00,33.71,33.82,33.71,33.8,33872.54369775269,33.71,33.82,33.71,33.8,33872.5437
2005-10-12 10:00:00,33.82,33.82,33.68,33.69,31809.792639235697,33.82,33.82,33.68,33.69,31809.7926
2005-10-12 10:05:00,33.7,33.7,33.39,33.42,48746.06448811204,33.7,33.7,33.39,33.42,48746.0645
2005-10-12 10:10:00,33.42,33.46,33.25,33.25,56997.06872218,33.42,33.46,33.25,33.25,56997.0687
2005-10-12 10:15:00,33.26,33.31,33.18,33.19,53522.96167625665,33.26,33.31,33.18,33.19,53522.9617
2005-10-12 10:20:00,33.21,33.21,32.94,32.94,109000.1085658452,33.21,33.21,32.94,32.94,109000.1086
2005-10-12 10:25:00,32.94,33.08,32.86,33.07,87829.76875474976,32.94,33.08,32.86,33.07,87829.7688
2005-10-12 10:30:00,33.09,33.1,32.98,33.04,44837.69406144827,33.09,33.1,32.98,33.04,44837.6941
2005-10-12 10:35:00,33.07,33.09,32.99,32.99,42232.11377700576,33.07,33.09,32.99,32.99,42232.1138
2005-10-12 10:40:00,32.99,33.1,32.98,33.03,69265.00922809684,32.99,33.1,32.98,33.03,69265.0092
2005-10-12 10:45:00,33.03,33.03,32.95,33.02,49071.76202366736,33.03,33.03,32.95,33.02,49071.762
2005-10-12 10:50:00,33.04,33.04,32.89,32.92,36695.25567256541,33.04,33.04,32.89,32.92,36695.2557
2005-10-12 10:55:00,32.89,32.92,32.87,32.89,26815.76376072088,32.89,32.92,32.87,32.89,26815.7638
2005-10-12 11:00:00,32.9,32.95,32.85,32.92,26381.50037998045,32.9,32.95,32.85,32.92,26381.5004
2005-10-12 11:05:00,32.9,33.07,32.88,32.97,42992.07469330149,32.9,33.07,32.88,32.97,42992.0747
2005-10-12 11:10:00,32.96,33.07,32.9,32.92,36478.1239821952,32.96,33.07,32.9,32.92,36478.124
2005-10-12 11:15:00,32.92,32.96,32.85,32.94,60362.60992291825,32.92,32.96,32.85,32.94,60362.6099
2005-10-12 11:20:00,32.94,32.98,32.89,32.93,43426.33807404191,32.94,32.98,32.89,32.93,43426.3381
2005-10-12 11:25:00,32.93,32.98,32.9,32.98,50483.11801107372,32.93,32.98,32.9,32.98,50483.118
2005-10-12 11:30:00,32.98,33.06,32.94,33.04,93475.1927043752,32.98,33.06,32.94,33.04,93475.1927
2005-10-12 11:35:00,33.05,33.1,33.03,33.1,37238.08489849094,33.05,33.1,33.03,33.1,37238.0849
2005-10-12 11:40:00,33.11,33.11,33.03,33.11,67527.95570513517,33.11,33.11,33.03,33.11,67527.9557
2005-10-12 11:45:00,33.11,33.16,33.03,33.1,30724.13418738465,33.11,33.16,33.03,33.1,30724.1342
2005-10-12 11:50:00,33.1,33.12,33.05,33.1,60688.307458473566,33.1,33.12,33.05,33.1,60688.3075
2005-10-12 11:55:00,33.09,33.1,33.02,33.08,20953.20812072522,33.09,33.1,33.02,33.08,20953.2081
2005-10-12 12:00:00,33.06,33.14,32.99,33.14,33112.58278145696,33.06,33.14,32.99,33.14,33112.5828
2005-10-12 12:05:00,33.13,33.16,33.1,33.15,51025.94723699924,33.13,33.16,33.1,33.15,51025.9472
2005-10-12 12:10:00,33.16,33.16,33.07,33.07,48420.36695255672,33.16,33.16,33.07,33.07,48420.367
2005-10-12 12:15:00,33.07,33.18,33.06,33.16,31701.22679405059,33.07,33.18,33.06,33.16,31701.2268
2005-10-12 12:20:00,33.16,33.2,33.15,33.16,21170.33981109543,33.16,33.2,33.15,33.16,21170.3398
2005-10-12 12:25:00,33.17,33.24,33.16,33.24,9770.92606665943,33.17,33.24,33.16,33.24,9770.9261
2005-10-12 12:30:00,33.24,33.25,33.19,33.21,15850.613397025296,33.24,33.25,33.19,33.21,15850.6134
2005-10-12 12:35:00,33.23,33.25,33.15,33.19,13027.901422212572,33.23,33.25,33.15,33.19,13027.9014
2005-10-12 12:40:00,33.19,33.25,33.16,33.23,39843.66518293345,33.19,33.25,33.16,33.23,39843.6652
2005-10-12 12:45:00,33.22,33.22,33.13,33.15,15524.915861469985,33.22,33.22,33.13,33.15,15524.9159
2005-10-12 12:50:00,33.16,33.19,33.15,33.17,22907.393334057106,33.16,33.19,33.15,33.17,22907.3933
2005-10-12 12:55:00,33.19,33.25,33.14,33.2,28878.51481923787,33.19,33.25,33.14,33.2,28878.5148
2005-10-12 13:00:00,33.2,33.21,33.14,33.18,16067.745087395506,33.2,33.21,33.14,33.18,16067.7451
2005-10-12 13:05:00,33.17,33.29,33.17,33.28,22581.69579850179,33.17,33.29,33.17,33.28,22581.6958
2005-10-12 13:10:00,33.3,33.33,33.22,33.26,18781.891217023127,33.3,33.33,33.22,33.26,18781.8912
2005-10-12 13:15:00,33.26,33.38,33.23,33.33,23341.65671479753,33.26,33.38,33.23,33.33,23341.6567
2005-10-12 13:20:00,33.33,33.38,33.33,33.37,25838.671154054937,33.33,33.38,33.33,33.37,25838.6712
2005-10-12 13:25:00,33.36,33.37,33.27,33.3,20518.944739984803,33.36,33.37,33.27,33.3,20518.9447
2005-10-12 13:30:00,33.32,33.32,33.21,33.26,12919.335577027468,33.32,33.32,33.21,33.26,12919.3356
2005-10-12 13:35:00,33.28,33.34,33.24,33.3,30181.304961459125,33.28,33.34,33.24,33.3,30181.305
2005-10-12 13:40:00,33.3,33.3,33.22,33.23,11616.54543480621,33.3,33.3,33.22,33.23,11616.5454
2005-10-12 13:45:00,33.23,33.26,33.21,33.25,16393.44262295082,33.23,33.26,33.21,33.25,16393.4426
2005-10-12 13:50:00,33.25,33.29,33.22,33.25,18890.45706220823,33.25,33.29,33.22,33.25,18890.4571
2005-10-12 13:55:00,33.25,33.31,33.21,33.21,15959.1792422104,33.25,33.31,33.21,33.21,15959.1792
2005-10-12 14:00:00,33.21,33.3,33.2,33.21,22798.827488872,33.21,33.3,33.2,33.21,22798.8275
2005-10-12 14:05:00,33.21,33.31,33.19,33.25,36260.992291824994,33.21,33.31,33.19,33.25,36260.9923
2005-10-12 14:10:00,33.25,33.25,33.16,33.19,24318.749321463467,33.25,33.25,33.16,33.19,24318.7493
2005-10-12 14:15:00,33.19,33.21,33.11,33.11,24535.88101183368,33.19,33.21,33.11,33.11,24535.881
2005-10-12 14:20:00,33.11,33.12,33.0,33.09,35609.597220714364,33.11,33.12,33.0,33.09,35609.5972
2005-10-12 14:25:00,33.08,33.08,32.99,33.06,23124.52502442732,33.08,33.08,32.99,33.06,23124.525
2005-10-12 14:30:00,33.06,33.06,33.02,33.02,14764.95494517425,33.06,33.06,33.02,33.02,14764.9549
2005-10-12 14:35:00,33.05,33.09,33.02,33.06,32135.49017479101,33.05,33.09,33.02,33.06,32135.4902
2005-10-12 14:40:00,33.07,33.22,33.05,33.15,47443.27434589079,33.07,33.22,33.05,33.15,47443.2743
2005-10-12 14:45:00,33.16,33.16,33.09,33.11,132124.6335902725,33.16,33.16,33.09,33.11,132124.6336
2005-10-12 14:50:00,33.11,33.19,33.09,33.17,27467.158831831508,33.11,33.19,33.09,33.17,27467.1588
2005-10-12 14:55:00,33.18,33.18,33.11,33.13,24210.18347627836,33.18,33.18,33.11,33.13,24210.1835
2005-10-12 15:00:00,33.13,33.18,33.1,33.15,30724.13418738465,33.13,33.18,33.1,33.15,30724.1342
2005-10-12 15:05:00,33.14,33.18,33.13,33.15,40169.36271848877,33.14,33.18,33.13,33.15,40169.3627
2005-10-12 15:10:00,33.15,33.16,33.12,33.15,12267.940505916838,33.15,33.16,33.12,33.15,12267.9405
2005-10-12 15:15:00,33.13,33.14,33.1,33.11,31918.3584844208,33.13,33.14,33.1,33.11,31918.3585
2005-10-12 15:20:00,33.12,33.22,33.09,33.22,34849.63630441863,33.12,33.22,33.09,33.22,34849.6363
2005-10-12 15:25:00,33.21,33.28,33.21,33.24,63076.75605254587,33.21,33.28,33.21,33.24,63076.7561
2005-10-12 15:30:00,33.23,33.33,33.18,33.32,53522.96167625665,33.23,33.33,33.18,33.32,53522.9617
2005-10-12 15:35:00,33.32,33.33,33.28,33.29,41037.889479969606,33.32,33.33,33.28,33.29,41037.8895
2005-10-12 15:40:00,33.29,33.29,33.24,33.27,52763.00075996092,33.29,33.29,33.24,33.27,52763.0008
2005-10-12 15:45:00,33.27,33.34,33.21,33.27,87938.33459993487,33.27,33.34,33.21,33.27,87938.3346
2005-10-12 15:50:00,33.26,33.31,33.21,33.21,65030.94126587776,33.26,33.31,33.21,33.21,65030.9413
2005-10-12 15:55:00,33.21,33.3,33.1,33.11,147432.4177613723,33.21,33.3,33.1,33.11,147432.4178
2005-10-13 09:30:00,33.13,33.13,32.88,32.98,107263.05504288353,33.13,33.13,32.88,32.98,107263.055
2005-10-13 09:35:00,32.98,33.76,32.98,33.5,89132.55889697102,32.98,33.76,32.98,33.5,89132.5589
2005-10-13 09:40:00,33.5,33.53,33.21,33.31,86961.24199326892,33.5,33.53,33.21,33.31,86961.242
2005-10-13 09:45:00,33.33,33.52,33.29,33.4,57322.76625773532,33.33,33.52,33.29,33.4,57322.7663
2005-10-13 09:50:00,33.42,33.44,33.4,33.43,34198.241233308,33.42,33.44,33.4,33.43,34198.2412
2005-10-13 09:55:00,33.44,33.85,33.43,33.83,123005.1025947237,33.44,33.85,33.43,33.83,123005.1026
2005-10-13 10:00:00,33.83,33.99,33.58,33.96,108131.58180436437,33.83,33.99,33.58,33.96,108131.5818
2005-10-13 10:05:00,33.96,34.01,33.73,33.88,90109.65150363695,33.96,34.01,33.73,33.88,90109.6515
2005-10-13 10:10:00,33.9,33.91,33.73,33.76,44077.73314515254,33.9,33.91,33.73,33.76,44077.7331
2005-10-13 10:15:00,33.74,33.86,33.7,33.86,36369.5581370101,33.74,33.86,33.7,33.86,36369.5581
2005-10-13 10:20:00,33.87,34.07,33.85,34.07,150037.9980458148,33.87,34.07,33.85,34.07,150037.998
2005-10-13 10:25:00,34.07,34.27,34.03,34.16,122245.14167842796,34.07,34.27,34.03,34.16,122245.1417
2005-10-13 10:30:00,34.16,34.29,34.04,34.26,88589.7296710455,34.16,34.29,34.04,34.26,88589.7297
2005-10-13 10:35:00,34.26,34.32,34.04,34.08,84898.49093475193,34.26,34.32,34.04,34.08,84898.4909
2005-10-13 10:40:00,34.1,34.37,34.04,34.31,89241.12474215613,34.1,34.37,34.04,34.31,89241.1247
2005-10-13 10:45:00,34.29,34.43,34.29,34.4,71544.89197698404,34.29,34.43,34.29,34.4,71544.892
2005-10-13 10:50:00,34.42,34.42,34.19,34.19,76538.92085549886,34.42,34.42,34.19,34.19,76538.9209
2005-10-13 10:55:00,34.18,34.18,34.04,34.08,48094.669417001416,34.18,34.18,34.04,34.08,48094.6694
2005-10-13 11:00:00,34.09,34.11,33.95,33.99,111605.6888502877,34.09,34.11,33.95,33.99,111605.6889
2005-10-13 11:05:00,33.98,34.01,33.68,33.68,58408.42470958637,33.98,34.01,33.68,33.68,58408.4247
2005-10-13 11:10:00,33.69,33.72,33.64,33.68,35826.728911084574,33.69,33.72,33.64,33.68,35826.7289
2005-10-13 11:15:00,33.68,33.91,33.67,33.76,37889.47996960156,33.68,33.91,33.67,33.76,37889.48
2005-10-13 11:20:00,33.78,33.79,33.68,33.76,37020.95320812073,33.78,33.79,33.68,33.76,37020.9532
2005-10-13 11:25:00,33.74,33.84,33.74,33.81,23450.22255998263,33.74,33.84,33.74,33.81,23450.2226
2005-10-13 11:30:00,33.81,33.85,33.76,33.8,30615.568342199545,33.81,33.85,33.76,33.8,30615.5683
2005-10-13 11:35:00,33.79,33.9,33.73,33.9,29855.60742590381,33.79,33.9,33.73,33.9,29855.6074
2005-10-13 11:40:00,33.89,33.9,33.76,33.76,21713.169037020954,33.89,33.9,33.76,33.76,21713.169
2005-10-13 11:45:00,33.76,33.8,33.63,33.66,49614.59124959288,33.76,33.8,33.63,33.66,49614.5912
2005-10-13 11:50:00,33.65,33.72,33.64,33.64,14764.95494517425,33.65,33.72,33.64,33.64,14764.9549
2005-10-13 11:55:00,33.65,33.65,33.39,33.44,56888.5028769949,33.65,33.65,33.39,33.44,56888.5029
2005-10-13 12:00:00,33.45,33.56,33.45,33.48,18999.022907393333,33.45,33.56,33.45,33.48,18999.0229
2005-10-13 12:05:00,33.5,33.53,33.48,33.48,10313.755292584952,33.5,33.53,33.48,33.48,10313.7553
2005-10-13 12:10:00,33.5,33.58,33.45,33.54,23450.22255998263,33.5,33.58,33.45,33.54,23450.2226
2005-10-13 12:15:00,33.55,33.66,33.48,33.55,62208.22929106504,33.55,33.66,33.48,33.55,62208.2293
2005-10-13 12:20:00,33.55,33.56,33.4,33.44,39735.09933774835,33.55,33.56,33.4,33.44,39735.0993
2005-10-13 12:25:00,33.45,33.49,33.41,33.44,25838.671154054937,33.45,33.49,33.41,33.44,25838.6712
2005-10-13 12:30:00,33.45,33.66,33.42,33.59,34089.675388122894,33.45,33.66,33.42,33.59,34089.6754
2005-10-13 12:35:00,33.59,33.6,33.56,33.56,31049.831722939965,33.59,33.6,33.56,33.56,31049.8317
2005-10-13 12:40:00,33.58,33.8,33.54,33.77,38975.13842145261,33.58,33.8,33.54,33.77,38975.1384
2005-10-13 12:45:00,33.73,33.91,33.67,33.91,35935.29475626968,33.73,33.91,33.67,33.91,35935.2948
2005-10-13 12:50:00,33.92,33.95,33.87,33.92,33112.58278145696,33.92,33.95,33.87,33.92,33112.5828
2005-10-13 12:55:00,33.94,33.95,33.9,33.94,19650.417978503963,33.94,33.95,33.9,33.94,19650.418
2005-10-13 13:00:00,33.93,33.99,33.88,33.96,28335.685593312344,33.93,33.99,33.88,33.96,28335.6856
2005-10-13 13:05:00,33.96,33.98,33.91,33.91,17587.666919986972,33.96,33.98,33.91,33.91,17587.6669
2005-10-13 13:10:00,33.91,33.96,33.88,33.95,5862.555639995658,33.91,33.96,33.88,33.95,5862.5556
2005-10-13 13:15:00,33.94,33.97,33.9,33.91,11942.242970361523,33.94,33.97,33.9,33.91,11942.243
2005-10-13 13:20:00,33.91,33.91,33.86,33.89,5428.292259255239,33.91,33.91,33.86,33.89,5428.2923
2005-10-13 13:25:00,33.89,33.91,33.88,33.91,6839.648246661601,33.89,33.91,33.88,33.91,6839.6482
2005-10-13 13:30:00,33.91,33.94,33.88,33.88,16393.44262295082,33.91,33.94,33.88,33.88,16393.4426
2005-10-13 13:35:00,33.87,33.88,33.85,33.85,8251.004234067963,33.87,33.88,33.85,33.85,8251.0042
2005-10-13 13:40:00,33.86,33.88,33.84,33.85,27250.02714146129,33.86,33.88,33.84,33.85,27250.0271
2005-10-13 13:45:00,33.85,33.93,33.83,33.92,23124.52502442732,33.85,33.93,33.83,33.92,23124.525
2005-10-13 13:50:00,33.93,34.12,33.92,34.12,38758.0067310824,33.93,34.12,33.92,34.12,38758.0067
2005-10-13 13:55:00,34.12,34.26,34.1,34.25,52328.737379220496,34.12,34.26,34.1,34.25,52328.7374
2005-10-13 14:00:00,34.26,34.26,34.16,34.21,34741.070459233524,34.26,34.26,34.16,34.21,34741.0705
2005-10-13 14:05:00,34.21,34.23,34.12,34.21,59385.51731625231,34.21,34.23,34.12,34.21,59385.5173
2005-10-13 14:10:00,34.21,34.23,34.15,34.15,79904.46205623711,34.21,34.23,34.15,34.15,79904.4621
2005-10-13 14:15:00,34.16,34.22,34.14,34.18,32026.924329605907,34.16,34.22,34.14,34.18,32026.9243
2005-10-13 14:20:00,34.17,34.24,34.14,34.15,51351.64477255456,34.17,34.24,34.14,34.15,51351.6448
2005-10-13 14:25:00,34.15,34.22,34.14,34.16,25947.23699924004,34.15,34.22,34.14,34.16,25947.237
2005-10-13 14:30:00,34.17,34.22,34.16,34.21,36260.992291824994,34.17,34.22,34.16,34.21,36260.9923
2005-10-13 14:35:00,34.22,34.31,34.21,34.25,147215.28607100208,34.22,34.31,34.21,34.25,147215.2861
2005-10-13 14:40:00,34.26,34.36,34.19,34.21,48746.06448811204,34.26,34.36,34.19,34.21,48746.0645
2005-10-13 14:45:00,34.22,34.22,34.15,34.16,79470.1986754967,34.22,34.22,34.15,34.16,79470.1987
2005-10-13 14:50:00,34.17,34.18,34.01,34.1,136141.5698621214,34.17,34.18,34.01,34.1,136141.5699
2005-10-13 14:55:00,34.13,34.15,34.06,34.07,45597.654977744,34.13,34.15,34.06,34.07,45597.655
2005-10-13 15:00:00,34.08,34.21,34.07,34.16,46140.484203669526,34.08,34.21,34.07,34.16,46140.4842
2005-10-13 15:05:00,34.16,34.22,34.15,34.18,41037.889479969606,34.16,34.22,34.15,34.18,41037.8895
2005-10-13 15:10:00,34.18,34.18,34.13,34.17,70133.53598957768,34.18,34.18,34.13,34.17,70133.536
2005-10-13 15:15:00,34.17,34.22,33.96,34.03,46031.91835848442,34.17,34.22,33.96,34.03,46031.9184
2005-10-13 15:20:00,34.03,34.07,34.01,34.06,32786.88524590164,34.03,34.07,34.01,34.06,32786.8852
2005-10-13 15:25:00,34.05,34.09,33.18,34.08,49506.025404407774,34.05,34.09,33.18,34.08,49506.0254
2005-10-13 15:30:00,34.08,34.14,34.06,34.11,90869.61241993267,34.08,34.14,34.06,34.11,90869.6124
2005-10-13 15:35:00,34.11,34.14,34.07,34.11,95755.0754532624,34.11,34.14,34.07,34.11,95755.0755
2005-10-13 15:40:00,34.12,34.14,34.07,34.08,72304.85289327978,34.12,34.14,34.07,34.08,72304.8529
2005-10-13 15:45:00,34.09,34.22,34.08,34.18,127022.03886657258,34.09,34.22,34.08,34.18,127022.0389
2005-10-13 15:50:00,34.17,34.2,34.14,34.17,110954.29377917708,34.17,34.2,34.14,34.17,110954.2938
2005-10-13 15:55:00,34.18,34.22,34.14,34.14,202692.4329605906,34.18,34.22,34.14,34.14,202692.433
2005-10-14 09:30:00,34.4,34.4,34.24,34.3,149603.7346650744,34.4,34.4,34.24,34.3,149603.7347
2005-10-14 09:35:00,34.29,34.37,34.23,34.3,39952.23102811856,34.29,34.37,34.23,34.3,39952.231
2005-10-14 09:40:00,34.3,34.37,34.26,34.35,44837.69406144827,34.3,34.37,34.26,34.35,44837.6941
2005-10-14 09:45:00,34.35,34.67,34.35,34.63,84247.0958636413,34.35,34.67,34.35,34.63,84247.0959
2005-10-14 09:50:00,34.61,34.62,34.5,34.53,68830.74584735642,34.61,34.62,34.5,34.53,68830.7458
2005-10-14 09:55:00,34.52,34.58,34.48,34.53,59928.34654217783,34.52,34.58,34.48,34.53,59928.3465
2005-10-14 10:00:00,34.52,34.63,34.46,34.6,67527.95570513517,34.52,34.63,34.46,34.6,67527.9557
2005-10-14 10:05:00,34.6,34.62,34.36,34.53,100314.8409510368,34.6,34.62,34.36,34.53,100314.841
2005-10-14 10:10:00,34.54,34.68,34.53,34.65,40495.06025404408,34.54,34.68,34.53,34.65,40495.0603
2005-10-14 10:15:00,34.61,34.62,34.4,34.45,152535.0124850722,34.61,34.62,34.4,34.45,152535.0125
2005-10-14 10:20:00,34.45,34.5,34.4,34.48,47226.142655520576,34.45,34.5,34.4,34.48,47226.1427
2005-10-14 10:25:00,34.49,34.5,34.43,34.47,48854.63033329714,34.49,34.5,34.43,34.47,48854.6303
2005-10-14 10:30:00,34.47,34.5,34.46,34.5,41472.15286071002,34.47,34.5,34.46,34.5,41472.1529
2005-10-14 10:35:00,34.5,34.59,34.5,34.54,130061.88253175552,34.5,34.59,34.5,34.54,130061.8825
2005-10-14 10:40:00,34.56,34.65,34.54,34.59,38975.13842145261,34.56,34.65,34.54,34.59,38975.1384
2005-10-14 10:45:00,34.59,34.64,34.52,34.58,158289.00227988276,34.59,34.64,34.52,34.58,158289.0023
2005-10-14 10:50:00,34.58,34.62,34.52,34.58,17479.101074801867,34.58,34.62,34.52,34.58,17479.1011
2005-10-14 10:55:00,34.57,34.59,34.53,34.56,18673.325371838026,34.57,34.59,34.53,34.56,18673.3254
2005-10-14 11:00:00,34.58,34.58,34.54,34.57,40603.62609922919,34.58,34.58,34.54,34.57,40603.6261
2005-10-14 11:05:00,34.58,34.68,34.58,34.59,49940.288785148194,34.58,34.68,34.58,34.59,49940.2888
2005-10-14 11:10:00,34.59,34.68,34.59,34.67,23233.09086961242,34.59,34.68,34.59,34.67,23233.0909
2005-10-14 11:15:00,34.65,34.8,34.65,34.77,58516.99055477147,34.65,34.8,34.65,34.77,58516.9906
2005-10-14 11:20:00,34.77,34.78,34.59,34.6,40712.19194441429,34.77,34.78,34.59,34.6,40712.1919
2005-10-14 11:25:00,34.6,34.71,34.59,34.67,20953.20812072522,34.6,34.71,34.59,34.67,20953.2081
2005-10-14 11:30:00,34.67,34.71,34.62,34.65,43534.90391922701,34.67,34.71,34.62,34.65,43534.9039
2005-10-14 11:35:00,34.68,34.69,34.66,34.68,16067.745087395506,34.68,34.69,34.66,34.68,16067.7451
2005-10-14 11:40:00,34.68,34.7,34.66,34.67,20844.642275540114,34.68,34.7,34.66,34.67,20844.6423
2005-10-14 11:45:00,34.68,34.71,34.67,34.71,11942.242970361523,34.68,34.71,34.67,34.71,11942.243
2005-10-14 11:50:00,34.71,34.79,34.7,34.73,17587.666919986972,34.71,34.79,34.7,34.73,17587.6669
2005-10-14 11:55:00,34.74,34.81,34.74,34.75,15416.350016284878,34.74,34.81,34.74,34.75,15416.35
2005-10-14 12:00:00,34.76,34.84,34.73,34.84,14547.82325480404,34.76,34.84,34.73,34.84,14547.8233
2005-10-14 12:05:00,34.84,34.88,34.81,34.83,21496.037346650744,34.84,34.88,34.81,34.83,21496.0373
2005-10-14 12:10:00,34.85,34.94,34.85,34.91,23124.52502442732,34.85,34.94,34.85,34.91,23124.525
2005-10-14 12:15:00,34.91,34.92,34.84,34.86,36803.82151775052,34.91,34.92,34.84,34.86,36803.8215
2005-10-14 12:20:00,34.88,34.9,34.85,34.85,17261.969384431657,34.88,34.9,34.85,34.85,17261.9694
2005-10-14 12:25:00,34.85,34.86,34.83,34.85,14873.520790359353,34.85,34.86,34.83,34.85,14873.5208
2005-10-14 12:30:00,34.85,34.88,34.84,34.88,9445.228531104114,34.85,34.88,34.84,34.88,9445.2285
2005-10-14 12:35:00,34.88,34.89,34.87,34.89,8359.570079253068,34.88,34.89,34.87,34.89,8359.5701
2005-10-14 12:40:00,34.89,34.91,34.87,34.88,18239.0619910976,34.89,34.91,34.87,34.88,18239.062
2005-10-14 12:45:00,34.89,34.97,34.88,34.96,61014.00499402888,34.89,34.97,34.88,34.96,61014.005
2005-10-14 12:50:00,34.96,34.96,34.89,34.9,20953.20812072522,34.96,34.96,34.89,34.9,20953.2081
2005-10-14 12:55:00,34.91,34.92,34.83,34.83,23124.52502442732,34.91,34.92,34.83,34.83,23124.525
2005-10-14 13:00:00,34.82,34.93,34.82,34.87,28552.817283682554,34.82,34.93,34.82,34.87,28552.8173
2005-10-14 13:05:00,34.85,34.85,34.66,34.77,30181.304961459125,34.85,34.85,34.66,34.77,30181.305
2005-10-14 13:10:00,34.76,34.77,34.71,34.75,31049.831722939965,34.76,34.77,34.71,34.75,31049.8317
2005-10-14 13:15:00,34.74,34.77,34.56,34.71,36369.5581370101,34.74,34.77,34.56,34.71,36369.5581
2005-10-14 13:20:00,34.71,34.8,34.7,34.78,19324.72044294865,34.71,34.8,34.7,34.78,19324.7204
2005-10-14 13:25:00,34.78,34.81,34.75,34.81,11399.413744436,34.78,34.81,34.75,34.81,11399.4137
2005-10-14 13:30:00,34.82,34.87,34.81,34.83,35392.465530344154,34.82,34.87,34.81,34.83,35392.4655
2005-10-14 13:35:00,34.84,34.9,34.82,34.89,17044.837694061447,34.84,34.9,34.82,34.89,17044.8377
2005-10-14 13:40:00,34.9,34.95,34.9,34.91,14764.95494517425,34.9,34.95,34.9,34.91,14764.9549
2005-10-14 13:45:00,34.92,34.96,34.91,34.96,24210.18347627836,34.92,34.96,34.91,34.96,24210.1835
2005-10-14 13:50:00,34.96,34.96,34.84,34.87,31375.52925849528,34.96,34.96,34.84,34.87,31375.5293
2005-10-14 13:55:00,34.88,34.93,34.88,34.92,6188.253175550972,34.88,34.93,34.88,34.92,6188.2532
2005-10-14 14:00:00,34.92,34.92,34.78,34.81,27901.422212571924,34.92,34.92,34.78,34.81,27901.4222
2005-10-14 14:05:00,34.78,34.85,34.73,34.84,17804.798610357182,34.78,34.85,34.73,34.84,17804.7986
2005-10-14 14:10:00,34.84,34.85,34.79,34.82,10530.886982955162,34.84,34.85,34.79,34.82,10530.887
2005-10-14 14:15:00,34.84,34.84,34.76,34.81,16067.745087395506,34.84,34.84,34.76,34.81,16067.7451
2005-10-14 14:20:00,34.81,34.85,34.78,34.8,12593.638041472152,34.81,34.85,34.78,34.8,12593.638
2005-10-14 14:25:00,34.76,34.79,34.75,34.77,4451.199652589296,34.76,34.79,34.75,34.77,4451.1997
2005-10-14 14:30:00,34.77,34.84,34.76,34.76,21278.90565628053,34.77,34.84,34.76,34.76,21278.9057
2005-10-14 14:35:00,34.78,34.82,34.75,34.78,7599.609162957334,34.78,34.82,34.75,34.78,7599.6092
2005-10-14 14:40:00,34.77,34.77,34.75,34.76,29312.77819997829,34.77,34.77,34.75,34.76,29312.7782
2005-10-14 14:45:00,34.76,34.77,34.76,34.76,10205.189447399847,34.76,34.77,34.76,34.76,10205.1894
2005-10-14 14:50:00,34.77,34.91,34.77,34.86,46466.18173922484,34.77,34.91,34.77,34.86,46466.1817
2005-10-14 14:55:00,34.86,34.86,34.85,34.85,23341.65671479753,34.86,34.86,34.85,34.85,23341.6567
2005-10-14 15:00:00,34.86,34.92,34.85,34.86,14982.086635544458,34.86,34.92,34.85,34.86,14982.0866
2005-10-14 15:05:00,34.86,34.87,34.82,34.84,10965.150363695582,34.86,34.87,34.82,34.84,10965.1504
2005-10-14 15:10:00,34.84,34.85,34.78,34.82,37563.782434046254,34.84,34.85,34.78,34.82,37563.7824
2005-10-14 15:15:00,34.81,34.82,34.79,34.81,8793.833459993486,34.81,34.82,34.79,34.81,8793.8335
2005-10-14 15:20:00,34.8,34.88,34.8,34.86,35826.728911084574,34.8,34.88,34.8,34.86,35826.7289
2005-10-14 15:25:00,34.85,35.0,34.85,34.91,99663.44587992618,34.85,35.0,34.85,34.91,99663.4459
2005-10-14 15:30:00,34.9,34.96,34.87,34.96,44403.430680707854,34.9,34.96,34.87,34.96,44403.4307
2005-10-14 15:35:00,34.96,35.04,34.96,35.02,56562.80534143958,34.96,35.04,34.96,35.02,56562.8053
2005-10-14 15:40:00,35.02,35.09,35.01,35.07,51785.90815329498,35.02,35.09,35.01,35.07,51785.9082
2005-10-14 15:45:00,35.08,35.08,35.0,35.01,88372.59798067529,35.08,35.08,35.0,35.01,88372.598
2005-10-14 15:50:00,35.01,35.04,35.0,35.01,101400.49940288786,35.01,35.04,35.0,35.01,101400.4994
2005-10-14 15:55:00,35.01,35.06,34.99,35.06,132016.0677450874,35.01,35.06,34.99,35.06,132016.0677
2005-10-17 09:30:00,35.3,35.65,35.24,35.6,114754.09836065574,35.3,35.65,35.24,35.6,114754.0984
2005-10-17 09:35:00,35.6,35.69,35.55,35.68,106394.52828140269,35.6,35.69,35.55,35.68,106394.5283
2005-10-17 09:40:00,35.68,35.86,35.67,35.83,116708.28357398765,35.68,35.86,35.67,35.83,116708.2836
2005-10-17 09:45:00,35.83,36.03,35.8,35.92,115296.92758658128,35.83,36.03,35.8,35.92,115296.9276
2005-10-17 09:50:00,35.92,35.92,35.76,35.85,87612.63706437955,35.92,35.92,35.76,35.85,87612.6371
2005-10-17 09:55:00,35.83,35.92,35.82,35.9,60362.60992291825,35.83,35.92,35.82,35.9,60362.6099
2005-10-17 10:00:00,35.9,35.92,35.83,35.89,90218.21734882206,35.9,35.92,35.83,35.89,90218.2173
2005-10-17 10:05:00,35.89,35.9,35.68,35.74,103571.81630658996,35.89,35.9,35.68,35.74,103571.8163
2005-10-17 10:10:00,35.74,35.81,35.67,35.7,53740.09336662686,35.74,35.81,35.67,35.7,53740.0934
2005-10-17 10:15:00,35.7,35.83,35.66,35.71,52111.605688850286,35.7,35.83,35.66,35.71,52111.6057
2005-10-17 10:20:00,35.7,35.81,35.68,35.74,88264.03213549018,35.7,35.81,35.68,35.74,88264.0321
2005-10-17 10:25:00,35.74,35.86,35.69,35.79,57757.02963847574,35.74,35.86,35.69,35.79,57757.0296
2005-10-17 10:30:00,35.82,35.82,35.71,35.74,42883.508848116384,35.82,35.82,35.71,35.74,42883.5088
2005-10-17 10:35:00,35.74,35.74,35.62,35.63,59276.9514710672,35.74,35.74,35.62,35.63,59276.9515
2005-10-17 10:40:00,35.63,35.69,35.51,35.67,83921.39832808598,35.63,35.69,35.51,35.67,83921.3983
2005-10-17 10:45:00,35.68,35.73,35.63,35.68,45706.22082292911,35.68,35.73,35.63,35.68,45706.2208
2005-10-17 10:50:00,35.69,35.73,35.65,35.68,41255.02117033981,35.69,35.73,35.65,35.68,41255.0212
2005-10-17 10:55:00,35.7,35.72,35.61,35.61,58842.68809032679,35.7,35.72,35.61,35.61,58842.6881
2005-10-17 11:00:00,35.67,35.67,35.57,35.65,47551.84019107589,35.67,35.67,35.57,35.65,47551.8402
2005-10-17 11:05:00,35.65,35.65,35.6,35.6,76647.48670068396,35.65,35.65,35.6,35.6,76647.4867
2005-10-17 11:10:00,35.62,35.65,35.59,35.6,42232.11377700576,35.62,35.65,35.59,35.6,42232.1138
2005-10-17 11:15:00,35.59,35.61,35.52,35.55,21713.169037020954,35.59,35.61,35.52,35.55,21713.169
2005-10-17 11:20:00,35.55,35.59,35.55,35.58,33004.01693627185,35.55,35.59,35.55,35.58,33004.0169
2005-10-17 11:25:00,35.58,35.64,35.57,35.61,44294.86483552275,35.58,35.64,35.57,35.61,44294.8648
2005-10-17 11:30:00,35.6,35.63,35.57,35.59,41255.02117033981,35.6,35.63,35.57,35.59,41255.0212
2005-10-17 11:35:00,35.57,35.57,35.53,35.55,22038.86657257627,35.57,35.57,35.53,35.55,22038.8666
2005-10-17 11:40:00,35.53,35.58,35.51,35.57,54065.790902182176,35.53,35.58,35.51,35.57,54065.7909
2005-10-17 11:45:00,35.58,35.62,35.55,35.58,23993.05178590816,35.58,35.62,35.55,35.58,23993.0518
2005-10-17 11:50:00,35.58,35.59,35.51,35.55,35392.465530344154,35.58,35.59,35.51,35.55,35392.4655
2005-10-17 11:55:00,35.54,35.58,35.53,35.55,12159.374660731732,35.54,35.58,35.53,35.55,12159.3747
2005-10-17 12:00:00,35.55,35.57,35.52,35.55,35935.29475626968,35.55,35.57,35.52,35.55,35935.2948
2005-10-17 12:05:00,35.55,35.6,35.52,35.56,38323.74335034198,35.55,35.6,35.52,35.56,38323.7434
2005-10-17 12:10:00,35.57,35.59,35.55,35.59,10748.018673325372,35.57,35.59,35.55,35.59,10748.0187
2005-10-17 12:15:00,35.59,35.66,35.57,35.65,84464.22755401151,35.59,35.66,35.57,35.65,84464.2276
2005-10-17 12:20:00,35.66,35.66,35.52,35.54,65790.9021821735,35.66,35.66,35.52,35.54,65790.9022
2005-10-17 12:25:00,35.55,35.59,35.52,35.59,15199.218325914668,35.55,35.59,35.52,35.59,15199.2183
2005-10-17 12:30:00,35.57,35.57,35.48,35.49,21387.47150146564,35.57,35.57,35.48,35.49,21387.4715
2005-10-17 12:35:00,35.47,35.47,35.31,35.37,28552.817283682554,35.47,35.47,35.31,35.37,28552.8173
2005-10-17 12:40:00,35.37,35.39,35.24,35.27,52980.132450331126,35.37,35.39,35.24,35.27,52980.1325
2005-10-17 12:45:00,35.29,35.3,35.23,35.28,49397.45955922267,35.29,35.3,35.23,35.28,49397.4596
2005-10-17 12:50:00,35.28,35.34,35.24,35.32,23993.05178590816,35.28,35.34,35.24,35.32,23993.0518
2005-10-17 12:55:00,35.33,35.37,35.32,35.37,46249.05004885463,35.33,35.37,35.32,35.37,46249.05
2005-10-17 13:00:00,35.37,35.38,35.28,35.37,21496.037346650744,35.37,35.38,35.28,35.37,21496.0373
2005-10-17 13:05:00,35.37,35.39,35.3,35.31,21170.33981109543,35.37,35.39,35.3,35.31,21170.3398
2005-10-17 13:10:00,35.31,35.33,35.3,35.32,13245.033112582782,35.31,35.33,35.3,35.32,13245.0331
2005-10-17 13:15:00,35.32,35.38,35.31,35.37,17044.837694061447,35.32,35.38,35.31,35.37,17044.8377
2005-10-17 13:20:00,35.37,35.45,35.34,35.44,15307.784171099773,35.37,35.45,35.34,35.44,15307.7842
2005-10-17 13:25:00,35.46,35.53,35.45,35.53,45163.39159700358,35.46,35.53,35.45,35.53,45163.3916
2005-10-17 13:30:00,35.54,35.54,35.47,35.47,27901.422212571924,35.54,35.54,35.47,35.47,27901.4222
2005-10-17 13:35:00,35.46,35.51,35.45,35.47,20736.07643035501,35.46,35.51,35.45,35.47,20736.0764
2005-10-17 13:40:00,35.46,35.46,35.44,35.45,5428.292259255239,35.46,35.46,35.44,35.45,5428.2923
2005-10-17 13:45:00,35.46,35.54,35.45,35.54,30507.00249701444,35.46,35.54,35.45,35.54,30507.0025
2005-10-17 13:50:00,35.52,35.56,35.45,35.46,16610.57431332103,35.52,35.56,35.45,35.46,16610.5743
2005-10-17 13:55:00,35.48,35.48,35.45,35.48,6188.253175550972,35.48,35.48,35.45,35.48,6188.2532
2005-10-17 14:00:00,35.48,35.48,35.43,35.46,19976.11551405928,35.48,35.48,35.43,35.46,19976.1155
2005-10-17 14:05:00,35.46,35.46,35.43,35.44,14547.82325480404,35.46,35.46,35.43,35.44,14547.8233
2005-10-17 14:10:00,35.45,35.45,35.43,35.44,8033.872543697753,35.45,35.45,35.43,35.44,8033.8725
2005-10-17 14:15:00,35.43,35.46,35.43,35.44,11507.979589621104,35.43,35.46,35.43,35.44,11507.9796
2005-10-17 14:20:00,35.45,35.48,35.43,35.44,24753.012702203887,35.45,35.48,35.43,35.44,24753.0127
2005-10-17 14:25:00,35.44,35.49,35.43,35.49,23775.920095537946,35.44,35.49,35.43,35.49,23775.9201
2005-10-17 14:30:00,35.49,35.5,35.42,35.5,15959.1792422104,35.49,35.5,35.42,35.5,15959.1792
2005-10-17 14:35:00,35.48,35.52,35.44,35.51,13787.862338508306,35.48,35.52,35.44,35.51,13787.8623
2005-10-17 14:40:00,35.51,35.57,35.42,35.47,113777.0057539898,35.51,35.57,35.42,35.47,113777.0058
2005-10-17 14:45:00,35.49,35.53,35.44,35.46,34523.938768863314,35.49,35.53,35.44,35.46,34523.9388
2005-10-17 14:50:00,35.46,35.53,35.45,35.51,85984.14938660298,35.46,35.53,35.45,35.51,85984.1494
2005-10-17 14:55:00,35.51,35.55,35.49,35.55,33438.28031701227,35.51,35.55,35.49,35.55,33438.2803
2005-10-17 15:00:00,35.55,35.62,35.54,35.58,43643.46976441212,35.55,35.62,35.54,35.58,43643.4698
2005-10-17 15:05:00,35.59,35.59,35.51,35.55,29421.344045163394,35.59,35.59,35.51,35.55,29421.344
2005-10-17 15:10:00,35.55,35.57,35.53,35.55,27250.02714146129,35.55,35.57,35.53,35.55,27250.0271
2005-10-17 15:15:00,35.55,35.62,35.55,35.61,53631.52752144176,35.55,35.62,35.55,35.61,53631.5275
2005-10-17 15:20:00,35.61,35.66,35.59,35.6,52111.605688850286,35.61,35.66,35.59,35.6,52111.6057
2005-10-17 15:25:00,35.59,35.62,35.55,35.56,45706.22082292911,35.59,35.62,35.55,35.56,45706.2208
2005-10-17 15:30:00,35.55,35.6,35.54,35.55,52111.605688850286,35.55,35.6,35.54,35.55,52111.6057
2005-10-17 15:35:00,35.55,35.56,35.51,35.51,50265.98632070351,35.55,35.56,35.51,35.51,50265.9863
2005-10-17 15:40:00,35.51,35.58,35.49,35.56,99663.44587992618,35.51,35.58,35.49,35.56,99663.4459
2005-10-17 15:45:00,35.57,35.57,35.46,35.53,61231.13668439909,35.57,35.57,35.46,35.53,61231.1367
2005-10-17 15:50:00,35.53,35.59,35.51,35.58,56562.80534143958,35.53,35.59,35.51,35.58,56562.8053
2005-10-17 15:55:00,35.58,35.58,35.51,35.58,121376.61491694712,35.58,35.58,35.51,35.58,121376.6149
2005-10-18 09:30:00,35.77,35.86,35.57,35.82,94777.98284659648,35.77,35.86,35.57,35.82,94777.9828
2005-10-18 09:35:00,35.82,35.87,35.71,35.78,30289.87080664423,35.82,35.87,35.71,35.78,30289.8708
2005-10-18 09:40:00,35.78,35.78,35.38,35.53,49288.89371403757,35.78,35.78,35.38,35.53,49288.8937
2005-10-18 09:45:00,35.58,35.71,35.43,35.6,57322.76625773532,35.58,35.71,35.43,35.6,57322.7663
2005-10-18 09:50:00,35.6,35.69,35.58,35.66,17804.798610357182,35.6,35.69,35.58,35.66,17804.7986
2005-10-18 09:55:00,35.64,35.73,35.55,35.55,22690.261643686896,35.64,35.73,35.55,35.55,22690.2616
2005-10-18 10:00:00,35.56,35.68,35.54,35.68,17913.364455542287,35.56,35.68,35.54,35.68,17913.3645
2005-10-18 10:05:00,35.67,35.7,35.54,35.57,25404.40777331452,35.67,35.7,35.54,35.57,25404.4078
2005-10-18 10:10:00,35.56,35.67,35.56,35.6,14004.994028878516,35.56,35.67,35.56,35.6,14004.994
2005-10-18 10:15:00,35.62,35.66,35.59,35.59,18130.496145912497,35.62,35.66,35.59,35.59,18130.4961
2005-10-18 10:20:00,35.58,35.65,35.55,35.59,40169.36271848877,35.58,35.65,35.55,35.59,40169.3627
2005-10-18 10:25:00,35.6,35.62,35.56,35.57,12593.638041472152,35.6,35.62,35.56,35.57,12593.638
2005-10-18 10:30:00,35.56,35.61,35.52,35.61,41363.587015524914,35.56,35.61,35.52,35.61,41363.587
2005-10-18 10:35:00,35.63,35.66,35.58,35.63,57865.59548366084,35.63,35.66,35.58,35.63,57865.5955
2005-10-18 10:40:00,35.62,35.66,35.46,35.51,40386.49440885898,35.62,35.66,35.46,35.51,40386.4944
2005-10-18 10:45:00,35.49,35.55,35.46,35.51,73499.07719031593,35.49,35.55,35.46,35.51,73499.0772
2005-10-18 10:50:00,35.5,35.6,35.46,35.6,23884.48594072305,35.5,35.6,35.46,35.6,23884.4859
2005-10-18 10:55:00,35.58,35.66,35.58,35.62,6948.214091846705,35.58,35.66,35.58,35.62,6948.2141
2005-10-18 11:00:00,35.62,35.67,35.55,35.67,34741.070459233524,35.62,35.67,35.55,35.67,34741.0705
2005-10-18 11:05:00,35.65,35.65,35.49,35.49,18999.022907393333,35.65,35.65,35.49,35.49,18999.0229
2005-10-18 11:10:00,35.53,35.55,35.51,35.55,14222.125719248725,35.53,35.55,35.51,35.55,14222.1257
2005-10-18 11:15:00,35.53,35.63,35.51,35.54,13896.42818369341,35.53,35.63,35.51,35.54,13896.4282
2005-10-18 11:20:00,35.52,35.6,35.52,35.59,6188.253175550972,35.52,35.6,35.52,35.59,6188.2532
2005-10-18 11:25:00,35.6,35.64,35.55,35.6,22798.827488872,35.6,35.64,35.55,35.6,22798.8275
2005-10-18 11:30:00,35.6,35.67,35.6,35.63,10748.018673325372,35.6,35.67,35.6,35.63,10748.0187
2005-10-18 11:35:00,35.6,35.62,35.46,35.54,30615.568342199545,35.6,35.62,35.46,35.54,30615.5683
2005-10-18 11:40:00,35.53,35.56,35.51,35.56,12919.335577027468,35.53,35.56,35.51,35.56,12919.3356
2005-10-18 11:45:00,35.55,35.58,35.51,35.51,7165.345782216915,35.55,35.58,35.51,35.51,7165.3458
2005-10-18 11:50:00,35.51,35.53,35.45,35.53,7816.740853327544,35.51,35.53,35.45,35.53,7816.7409
2005-10-18 11:55:00,35.55,35.6,35.47,35.6,36803.82151775052,35.55,35.6,35.47,35.6,36803.8215
2005-10-18 12:00:00,35.6,35.61,35.55,35.6,7599.609162957334,35.6,35.61,35.55,35.6,7599.6092
2005-10-18 12:05:00,35.59,35.65,35.55,35.55,11833.67712517642,35.59,35.65,35.55,35.55,11833.6771
2005-10-18 12:10:00,35.55,35.65,35.45,35.45,4451.199652589296,35.55,35.65,35.45,35.45,4451.1997
2005-10-18 12:15:00,35.6,35.62,35.55,35.55,11942.242970361523,35.6,35.62,35.55,35.55,11942.243
2005-10-18 12:20:00,35.55,35.56,35.52,35.54,9119.5309955488,35.55,35.56,35.52,35.54,9119.531
2005-10-18 12:25:00,35.54,35.58,35.54,35.55,10313.755292584952,35.54,35.58,35.54,35.55,10313.7553
2005-10-18 12:30:00,35.57,35.57,35.53,35.55,8251.004234067963,35.57,35.57,35.53,35.55,8251.0042
2005-10-18 12:35:00,35.55,35.63,35.54,35.55,20410.37889479969,35.55,35.63,35.54,35.55,20410.3789
2005-10-18 12:40:00,35.55,35.66,35.55,35.6,13570.730648138097,35.55,35.66,35.55,35.6,13570.7306
2005-10-18 12:45:00,35.6,35.66,35.55,35.57,12376.506351101943,35.6,35.66,35.55,35.57,12376.5064
2005-10-18 12:50:00,35.58,35.68,35.58,35.66,14113.55987406362,35.58,35.68,35.58,35.66,14113.5599
2005-10-18 12:55:00,35.67,35.67,35.6,35.61,8902.399305178591,35.67,35.67,35.6,35.61,8902.3993
2005-10-18 13:00:00,35.62,35.62,35.56,35.58,6513.950711106286,35.62,35.62,35.56,35.58,6513.9507
2005-10-18 13:05:00,35.59,35.66,35.56,35.66,11182.282054065792,35.59,35.66,35.56,35.66,11182.2821
2005-10-18 13:10:00,35.65,35.76,35.63,35.74,12702.203886657258,35.65,35.76,35.63,35.74,12702.2039
2005-10-18 13:15:00,35.74,35.74,35.58,35.6,25838.671154054937,35.74,35.74,35.58,35.6,25838.6712
2005-10-18 13:20:00,35.62,35.63,35.51,35.55,41472.15286071002,35.62,35.63,35.51,35.55,41472.1529
2005-10-18 13:25:00,35.56,35.63,35.55,35.62,16176.31093258061,35.56,35.63,35.55,35.62,16176.3109
2005-10-18 13:30:00,35.63,35.63,35.4,35.47,36478.1239821952,35.63,35.63,35.4,35.47,36478.124
2005-10-18 13:35:00,35.48,35.5,35.43,35.5,29855.60742590381,35.48,35.5,35.43,35.5,29855.6074
2005-10-18 13:40:00,35.5,35.53,35.45,35.49,50917.38139181414,35.5,35.53,35.45,35.49,50917.3814
2005-10-18 13:45:00,35.49,35.49,35.44,35.46,14222.125719248725,35.49,35.49,35.44,35.46,14222.1257
2005-10-18 13:50:00,35.44,35.46,35.4,35.46,12267.940505916838,35.44,35.46,35.4,35.46,12267.9405
2005-10-18 13:55:00,35.46,35.49,35.44,35.49,16827.70600369124,35.46,35.49,35.44,35.49,16827.706
2005-10-18 14:00:00,35.5,35.57,35.42,35.55,63945.28281402671,35.5,35.57,35.42,35.55,63945.2828
2005-10-18 14:05:00,35.55,35.63,35.54,35.63,78601.67191401585,35.55,35.63,35.54,35.63,78601.6719
2005-10-18 14:10:00,35.65,35.66,35.61,35.63,11507.979589621104,35.65,35.66,35.61,35.63,11507.9796
2005-10-18 14:15:00,35.63,35.66,35.62,35.66,6948.214091846705,35.63,35.66,35.62,35.66,6948.2141
2005-10-18 14:20:00,35.66,35.76,35.64,35.73,48094.669417001416,35.66,35.76,35.64,35.73,48094.6694
2005-10-18 14:25:00,35.7,35.79,35.68,35.78,30289.87080664423,35.7,35.79,35.68,35.78,30289.8708
2005-10-18 14:30:00,35.79,35.86,35.79,35.84,58625.55639995658,35.79,35.86,35.79,35.84,58625.5564
2005-10-18 14:35:00,35.83,35.88,35.81,35.84,48746.06448811204,35.83,35.88,35.81,35.84,48746.0645
2005-10-18 14:40:00,35.84,35.9,35.78,35.83,79578.7645206818,35.84,35.9,35.78,35.83,79578.7645
2005-10-18 14:45:00,35.82,35.85,35.74,35.76,198024.1016176311,35.82,35.85,35.74,35.76,198024.1016
2005-10-18 14:50:00,35.77,35.78,35.66,35.69,78710.23775920096,35.77,35.78,35.66,35.69,78710.2378
2005-10-18 14:55:00,35.69,35.74,35.6,35.69,64705.24373032244,35.69,35.74,35.6,35.69,64705.2437
2005-10-18 15:00:00,35.71,35.71,35.62,35.68,55151.449354033226,35.71,35.71,35.62,35.68,55151.4494
2005-10-18 15:05:00,35.69,35.83,35.68,35.71,124307.89273694497,35.69,35.83,35.68,35.71,124307.8927
2005-10-18 15:10:00,35.72,35.76,35.69,35.74,26707.197915535773,35.72,35.76,35.69,35.74,26707.1979
2005-10-18 15:15:00,35.74,35.81,35.74,35.8,56345.67365106937,35.74,35.81,35.74,35.8,56345.6737
2005-10-18 15:20:00,35.79,35.92,35.78,35.9,64705.24373032244,35.79,35.92,35.78,35.9,64705.2437
2005-10-18 15:25:00,35.9,35.95,35.89,35.9,52545.86906959071,35.9,35.95,35.89,35.9,52545.8691
2005-10-18 15:30:00,35.9,35.96,35.9,35.94,56128.54196069916,35.9,35.96,35.9,35.94,56128.542
2005-10-18 15:35:00,35.94,35.95,35.87,35.87,53305.82998588644,35.94,35.95,35.87,35.87,53305.83
2005-10-18 15:40:00,35.87,35.88,35.79,35.81,57539.89794810553,35.87,35.88,35.79,35.81,57539.8979
2005-10-18 15:45:00,35.79,35.8,35.67,35.7,73824.77472587125,35.79,35.8,35.67,35.7,73824.7747
2005-10-18 15:50:00,35.71,35.72,35.59,35.66,88046.90044511997,35.71,35.72,35.59,35.66,88046.9004
2005-10-18 15:55:00,35.64,35.66,35.46,35.6,130170.44837694062,35.64,35.66,35.46,35.6,130170.4484
2005-10-19 09:30:00,35.36,35.36,35.0,35.02,72196.28704809467,35.36,35.36,35.0,35.02,72196.287
2005-10-19 09:35:00,35.02,35.23,35.0,35.22,45054.82575181848,35.02,35.23,35.0,35.22,45054.8258
2005-10-19 09:40:00,35.26,35.45,35.24,35.42,49506.025404407774,35.26,35.45,35.24,35.42,49506.0254
2005-10-19 09:45:00,35.4,35.54,35.37,35.39,85441.32016067745,35.4,35.54,35.37,35.39,85441.3202
2005-10-19 09:50:00,35.39,35.43,35.23,35.32,54717.185973292806,35.39,35.43,35.23,35.32,54717.186
2005-10-19 09:55:00,35.32,35.32,35.2,35.22,32786.88524590164,35.32,35.32,35.2,35.22,32786.8852
2005-10-19 10:00:00,35.24,35.25,35.08,35.23,87286.93952882424,35.24,35.25,35.08,35.23,87286.9395
2005-10-19 10:05:00,35.25,35.31,35.23,35.28,50917.38139181414,35.25,35.31,35.23,35.28,50917.3814
2005-10-19 10:10:00,35.3,35.33,35.22,35.22,28987.08066442297,35.3,35.33,35.22,35.22,28987.0807
2005-10-19 10:15:00,35.21,35.3,35.16,35.24,35826.728911084574,35.21,35.3,35.16,35.24,35826.7289
2005-10-19 10:20:00,35.24,35.28,35.23,35.23,32026.924329605907,35.24,35.28,35.23,35.23,32026.9243
2005-10-19 10:25:00,35.23,35.27,35.17,35.22,84789.92508956682,35.23,35.27,35.17,35.22,84789.9251
2005-10-19 10:30:00,35.24,35.33,35.24,35.33,47986.10357181631,35.24,35.33,35.24,35.33,47986.1036
2005-10-19 10:35:00,35.32,35.62,35.31,35.61,99772.01172511128,35.32,35.62,35.31,35.61,99772.0117
2005-10-19 10:40:00,35.6,35.77,35.57,35.77,79687.3303658669,35.6,35.77,35.57,35.77,79687.3304
2005-10-19 10:45:00,35.76,35.78,35.68,35.75,90109.65150363695,35.76,35.78,35.68,35.75,90109.6515
2005-10-19 10:50:00,35.74,35.74,35.48,35.5,28661.38312886766,35.74,35.74,35.48,35.5,28661.3831
2005-10-19 10:55:00,35.49,35.58,35.49,35.53,21061.773965910324,35.49,35.58,35.49,35.53,21061.774
2005-10-19 11:00:00,35.51,35.51,35.38,35.45,23775.920095537946,35.51,35.51,35.38,35.45,23775.9201
2005-10-19 11:05:00,35.44,35.44,35.23,35.23,21930.300727391164,35.44,35.44,35.23,35.23,21930.3007
2005-10-19 11:10:00,35.23,35.37,35.23,35.35,83487.13494734556,35.23,35.37,35.23,35.35,83487.1349
2005-10-19 11:15:00,35.35,35.6,35.34,35.53,42014.98208663554,35.35,35.6,35.34,35.53,42014.9821
2005-10-19 11:20:00,35.53,35.54,35.41,35.45,34632.50461404842,35.53,35.54,35.41,35.45,34632.5046
2005-10-19 11:25:00,35.44,35.5,35.44,35.46,15524.915861469985,35.44,35.5,35.44,35.46,15524.9159
2005-10-19 11:30:00,35.47,35.49,35.44,35.46,20084.681359244383,35.47,35.49,35.44,35.46,20084.6814
2005-10-19 11:35:00,35.47,35.47,35.35,35.36,19433.28628813376,35.47,35.47,35.35,35.36,19433.2863
2005-10-19 11:40:00,35.33,35.33,35.25,35.27,42449.24546737597,35.33,35.33,35.25,35.27,42449.2455
2005-10-19 11:45:00,35.24,35.26,35.2,35.2,42014.98208663554,35.24,35.26,35.2,35.2,42014.9821
2005-10-19 11:50:00,35.2,35.24,35.19,35.21,39300.83595700793,35.2,35.24,35.19,35.21,39300.836
2005-10-19 11:55:00,35.19,35.24,35.17,35.24,60254.044077733146,35.19,35.24,35.17,35.24,60254.0441
2005-10-19 12:00:00,35.24,35.31,35.23,35.28,53631.52752144176,35.24,35.31,35.23,35.28,53631.5275
2005-10-19 12:05:00,35.28,35.36,35.26,35.26,68179.35077624579,35.28,35.36,35.26,35.26,68179.3508
2005-10-19 12:10:00,35.25,35.32,35.24,35.25,40169.36271848877,35.25,35.32,35.24,35.25,40169.3627
2005-10-19 12:15:00,35.25,35.34,35.23,35.33,32352.62186516122,35.25,35.34,35.23,35.33,32352.6219
2005-10-19 12:20:00,35.32,35.37,35.29,35.31,24318.749321463467,35.32,35.37,35.29,35.31,24318.7493
2005-10-19 12:25:00,35.33,35.39,35.31,35.39,30181.304961459125,35.33,35.39,35.31,35.39,30181.305
2005-10-19 12:30:00,35.39,35.55,35.39,35.54,32678.319400716537,35.39,35.55,35.39,35.54,32678.3194
2005-10-19 12:35:00,35.55,35.55,35.44,35.53,24535.88101183368,35.55,35.55,35.44,35.53,24535.881
2005-10-19 12:40:00,35.5,35.52,35.48,35.52,11725.111279991315,35.5,35.52,35.48,35.52,11725.1113
2005-10-19 12:45:00,35.5,35.5,35.31,35.36,12702.203886657258,35.5,35.5,35.31,35.36,12702.2039
2005-10-19 12:50:00,35.36,35.39,35.31,35.38,12267.940505916838,35.36,35.39,35.31,35.38,12267.9405
2005-10-19 12:55:00,35.39,35.4,35.36,35.38,9553.79437628922,35.39,35.4,35.36,35.38,9553.7944
2005-10-19 13:00:00,35.39,35.39,35.3,35.3,10313.755292584952,35.39,35.39,35.3,35.3,10313.7553
2005-10-19 13:05:00,35.3,35.3,35.27,35.28,26815.76376072088,35.3,35.3,35.27,35.28,26815.7638
2005-10-19 13:10:00,35.28,35.4,35.28,35.4,19324.72044294865,35.28,35.4,35.28,35.4,19324.7204
2005-10-19 13:15:00,35.4,35.43,35.38,35.38,30615.568342199545,35.4,35.43,35.38,35.38,30615.5683
2005-10-19 13:20:00,35.37,35.47,35.37,35.46,23015.95917924221,35.37,35.47,35.37,35.46,23015.9592
2005-10-19 13:25:00,35.46,35.47,35.37,35.43,29638.4757355336,35.46,35.47,35.37,35.43,29638.4757
2005-10-19 13:30:00,35.42,35.43,35.33,35.37,28552.817283682554,35.42,35.43,35.33,35.37,28552.8173
2005-10-19 13:35:00,35.37,35.44,35.37,35.42,22473.12995331669,35.37,35.44,35.37,35.42,22473.13
2005-10-19 13:40:00,35.42,35.43,35.41,35.41,10530.886982955162,35.42,35.43,35.41,35.41,10530.887
2005-10-19 13:45:00,35.41,35.45,35.38,35.38,20410.37889479969,35.41,35.45,35.38,35.38,20410.3789
2005-10-19 13:50:00,35.4,35.44,35.38,35.41,15959.1792422104,35.4,35.44,35.38,35.41,15959.1792
2005-10-19 13:55:00,35.41,35.48,35.41,35.44,12919.335577027468,35.41,35.48,35.41,35.44,12919.3356
2005-10-19 14:00:00,35.45,35.55,35.32,35.51,32895.45109108675,35.45,35.55,35.32,35.51,32895.4511
2005-10-19 14:05:00,35.51,35.64,35.51,35.61,40603.62609922919,35.51,35.64,35.51,35.61,40603.6261
2005-10-19 14:10:00,35.61,35.72,35.59,35.7,42340.67962219086,35.61,35.72,35.59,35.7,42340.6796
2005-10-19 14:15:00,35.7,35.7,35.55,35.55,19650.417978503963,35.7,35.7,35.55,35.55,19650.418
2005-10-19 14:20:00,35.55,35.55,35.49,35.53,15959.1792422104,35.55,35.55,35.49,35.53,15959.1792
2005-10-19 14:25:00,35.52,35.78,35.52,35.77,44186.29899033765,35.52,35.78,35.52,35.77,44186.299
2005-10-19 14:30:00,35.8,35.83,35.72,35.82,52220.17153403539,35.8,35.83,35.72,35.82,52220.1715
2005-10-19 14:35:00,35.83,35.9,35.78,35.86,64053.84865921181,35.83,35.9,35.78,35.86,64053.8487
2005-10-19 14:40:00,35.86,35.88,35.84,35.85,31918.3584844208,35.86,35.88,35.84,35.85,31918.3585
2005-10-19 14:45:00,35.86,35.9,35.83,35.9,33981.1095429378,35.86,35.9,35.83,35.9,33981.1095
2005-10-19 14:50:00,35.9,35.93,35.88,35.89,49831.72293996309,35.9,35.93,35.88,35.89,49831.7229
2005-10-19 14:55:00,35.88,35.98,35.87,35.9,32569.75355553143,35.88,35.98,35.87,35.9,32569.7536
2005-10-19 15:00:00,35.89,36.01,35.89,35.95,39735.09933774835,35.89,36.01,35.89,35.95,39735.0993
2005-10-19 15:05:00,35.96,36.04,35.95,36.02,75778.95993920312,35.96,36.04,35.95,36.02,75778.9599
2005-10-19 15:10:00,36.02,36.03,35.93,35.96,55802.84442514385,36.02,36.03,35.93,35.96,55802.8444
2005-10-19 15:15:00,35.97,35.98,35.84,35.86,59276.9514710672,35.97,35.98,35.84,35.86,59276.9515
2005-10-19 15:20:00,35.86,35.95,35.86,35.92,36478.1239821952,35.86,35.95,35.86,35.92,36478.124
2005-10-19 15:25:00,35.93,35.95,35.91,35.93,34849.63630441863,35.93,35.95,35.91,35.93,34849.6363
2005-10-19 15:30:00,35.92,35.94,35.88,35.91,29421.344045163394,35.92,35.94,35.88,35.91,29421.344
2005-10-19 15:35:00,35.9,35.94,35.83,35.9,80772.98881771795,35.9,35.94,35.83,35.9,80772.9888
2005-10-19 15:40:00,35.9,35.95,35.85,35.95,85875.58354141787,35.9,35.95,35.85,35.95,85875.5835
2005-10-19 15:45:00,35.95,35.98,35.93,35.97,61556.834219954406,35.95,35.98,35.93,35.97,61556.8342
2005-10-19 15:50:00,35.96,36.05,35.96,36.02,71327.76028661383,35.96,36.05,35.96,36.02,71327.7603
2005-10-19 15:55:00,36.02,36.17,36.02,36.13,197698.40408207572,36.02,36.17,36.02,36.13,197698.4041
2005-10-20 09:30:00,36.21,36.24,36.06,36.13,42992.07469330149,36.21,36.24,36.06,36.13,42992.0747
2005-10-20 09:35:00,36.11,36.12,35.85,35.9,38975.13842145261,36.11,36.12,35.85,35.9,38975.1384
2005-10-20 09:40:00,35.9,36.04,35.89,35.93,31375.52925849528,35.9,36.04,35.89,35.93,31375.5293
2005-10-20 09:45:00,35.94,36.11,35.91,36.08,31592.660948865487,35.94,36.11,35.91,36.08,31592.6609
2005-10-20 09:50:00,36.07,36.09,35.89,35.89,45489.0891325589,36.07,36.09,35.89,35.89,45489.0891
2005-10-20 09:55:00,35.92,35.92,35.57,35.71,88481.16382586039,35.92,35.92,35.57,35.71,88481.1638
2005-10-20 10:00:00,35.72,35.83,35.65,35.72,23993.05178590816,35.72,35.83,35.65,35.72,23993.0518
2005-10-20 10:05:00,35.73,35.79,35.72,35.72,10965.150363695582,35.73,35.79,35.72,35.72,10965.1504
2005-10-20 10:10:00,35.72,35.78,35.69,35.69,16610.57431332103,35.72,35.78,35.69,35.69,16610.5743
2005-10-20 10:15:00,35.69,35.81,35.68,35.81,17696.232765172077,35.69,35.81,35.68,35.81,17696.2328
2005-10-20 10:20:00,35.81,35.88,35.76,35.87,24861.578547388992,35.81,35.88,35.76,35.87,24861.5785
2005-10-20 10:25:00,35.9,35.96,35.83,35.86,27792.85636738682,35.9,35.96,35.83,35.86,27792.8564
2005-10-20 10:30:00,35.86,35.99,35.86,35.94,20627.510585169905,35.86,35.99,35.86,35.94,20627.5106
2005-10-20 10:35:00,35.9,35.95,35.76,35.76,24101.61763109326,35.9,35.95,35.76,35.76,24101.6176
2005-10-20 10:40:00,35.77,35.82,35.71,35.79,33112.58278145696,35.77,35.82,35.71,35.79,33112.5828
2005-10-20 10:45:00,35.78,35.82,35.71,35.82,49831.72293996309,35.78,35.82,35.71,35.82,49831.7229
2005-10-20 10:50:00,35.82,35.92,35.76,35.92,39300.83595700793,35.82,35.92,35.76,35.92,39300.836
2005-10-20 10:55:00,35.95,35.96,35.81,35.82,40820.7577895994,35.95,35.96,35.81,35.82,40820.7578
2005-10-20 11:00:00,35.81,35.94,35.76,35.78,28335.685593312344,35.81,35.94,35.76,35.78,28335.6856
2005-10-20 11:05:00,35.77,35.92,35.77,35.84,20627.510585169905,35.77,35.92,35.77,35.84,20627.5106
2005-10-20 11:10:00,35.84,35.92,35.79,35.92,45923.35251329932,35.84,35.92,35.79,35.92,45923.3525
2005-10-20 11:15:00,35.9,35.92,35.85,35.89,37672.34827923135,35.9,35.92,35.85,35.89,37672.3483
2005-10-20 11:20:00,35.89,35.99,35.89,35.95,21496.037346650744,35.89,35.99,35.89,35.95,21496.0373
2005-10-20 11:25:00,35.98,36.09,35.91,36.08,25838.671154054937,35.98,36.09,35.91,36.08,25838.6712
2005-10-20 11:30:00,36.06,36.13,36.03,36.09,26815.76376072088,36.06,36.13,36.03,36.09,26815.7638
2005-10-20 11:35:00,36.07,36.1,36.04,36.06,45923.35251329932,36.07,36.1,36.04,36.06,45923.3525
2005-10-20 11:40:00,36.06,36.16,35.97,36.11,72847.6821192053,36.06,36.16,35.97,36.11,72847.6821
2005-10-20 11:45:00,36.11,36.13,36.11,36.11,21496.037346650744,36.11,36.13,36.11,36.11,21496.0373
2005-10-20 11:50:00,36.11,36.11,36.03,36.09,106720.225816958,36.11,36.11,36.03,36.09,106720.2258
2005-10-20 11:55:00,36.09,36.09,36.05,36.06,25187.276082944307,36.09,36.09,36.05,36.06,25187.2761
2005-10-20 12:00:00,36.06,36.13,35.99,36.05,69156.44338291173,36.06,36.13,35.99,36.05,69156.4434
2005-10-20 12:05:00,36.05,36.07,35.98,36.06,108023.01595917925,36.05,36.07,35.98,36.06,108023.016
2005-10-20 12:10:00,36.05,36.09,36.0,36.09,88481.16382586039,36.05,36.09,36.0,36.09,88481.1638
2005-10-20 12:15:00,36.08,36.12,36.06,36.11,125502.1170339811,36.08,36.12,36.06,36.11,125502.117
2005-10-20 12:20:00,36.11,36.11,36.03,36.1,84464.22755401151,36.11,36.11,36.03,36.1,84464.2276
2005-10-20 12:25:00,36.11,36.13,36.02,36.02,46031.91835848442,36.11,36.13,36.02,36.02,46031.9184
2005-10-20 12:30:00,36.02,36.05,35.99,36.05,18564.75952665292,36.02,36.05,35.99,36.05,18564.7595
2005-10-20 12:35:00,36.05,36.05,35.94,36.02,19867.549668874173,36.05,36.05,35.94,36.02,19867.5497
2005-10-20 12:40:00,36.02,36.02,35.78,35.82,55911.41027032895,36.02,36.02,35.78,35.82,55911.4103
2005-10-20 12:45:00,35.82,35.96,35.82,35.95,47877.537726631206,35.82,35.96,35.82,35.95,47877.5377
2005-10-20 12:50:00,35.95,35.99,35.92,35.99,28878.51481923787,35.95,35.99,35.92,35.99,28878.5148
2005-10-20 12:55:00,36.0,36.09,35.99,36.06,105960.26490066224,36.0,36.09,35.99,36.06,105960.2649
2005-10-20 13:00:00,36.07,36.07,35.94,36.02,120182.39061991098,36.07,36.07,35.94,36.02,120182.3906
2005-10-20 13:05:00,36.02,36.15,36.02,36.11,25838.671154054937,36.02,36.15,36.02,36.11,25838.6712
2005-10-20 13:10:00,36.08,36.11,35.92,35.98,33112.58278145696,36.08,36.11,35.92,35.98,33112.5828
2005-10-20 13:15:00,35.97,36.0,35.92,35.97,25295.84192812941,35.97,36.0,35.92,35.97,25295.8419
2005-10-20 13:20:00,36.0,36.01,35.91,35.92,32786.88524590164,36.0,36.01,35.91,35.92,32786.8852
2005-10-20 13:25:00,35.92,36.02,35.92,35.99,59059.819780697,35.92,36.02,35.92,35.99,59059.8198
2005-10-20 13:30:00,35.97,36.04,35.96,35.99,36260.992291824994,35.97,36.04,35.96,35.99,36260.9923
2005-10-20 13:35:00,36.0,36.02,35.92,35.98,21496.037346650744,36.0,36.02,35.92,35.98,21496.0373
2005-10-20 13:40:00,36.0,36.0,35.93,35.97,14873.520790359353,36.0,36.0,35.93,35.97,14873.5208
2005-10-20 13:45:00,35.97,35.98,35.93,35.95,17044.837694061447,35.97,35.98,35.93,35.95,17044.8377
2005-10-20 13:50:00,35.97,36.01,35.94,35.99,21930.300727391164,35.97,36.01,35.94,35.99,21930.3007
2005-10-20 13:55:00,35.99,35.99,35.95,35.99,8685.267614808381,35.99,35.99,35.95,35.99,8685.2676
2005-10-20 14:00:00,35.98,35.99,35.93,35.97,20953.20812072522,35.98,35.99,35.93,35.97,20953.2081
2005-10-20 14:05:00,35.97,36.01,35.96,35.97,30289.87080664423,35.97,36.01,35.96,35.97,30289.8708
2005-10-20 14:10:00,35.97,35.97,35.93,35.95,20518.944739984803,35.97,35.97,35.93,35.95,20518.9447
2005-10-20 14:15:00,35.95,35.95,35.92,35.92,38975.13842145261,35.95,35.95,35.92,35.92,38975.1384
2005-10-20 14:20:00,35.92,35.94,35.91,35.93,85224.18847030724,35.92,35.94,35.91,35.93,85224.1885
2005-10-20 14:25:00,35.92,35.99,35.92,35.99,36586.68982738031,35.92,35.99,35.92,35.99,36586.6898
2005-10-20 14:30:00,35.98,36.02,35.98,36.02,17587.666919986972,35.98,36.02,35.98,36.02,17587.6669
2005-10-20 14:35:00,36.02,36.04,35.98,36.01,16393.44262295082,36.02,36.04,35.98,36.01,16393.4426
2005-10-20 14:40:00,36.02,36.05,36.0,36.01,10748.018673325372,36.02,36.05,36.0,36.01,10748.0187
2005-10-20 14:45:00,36.01,36.05,36.0,36.01,15742.04755184019,36.01,36.05,36.0,36.01,15742.0476
2005-10-20 14:50:00,36.02,36.1,36.02,36.08,33004.01693627185,36.02,36.1,36.02,36.08,33004.0169
2005-10-20 14:55:00,36.09,36.09,35.96,36.04,23775.920095537946,36.09,36.09,35.96,36.04,23775.9201
2005-10-20 15:00:00,36.02,36.06,36.02,36.03,27358.592986646403,36.02,36.06,36.02,36.03,27358.593
2005-10-20 15:05:00,36.04,36.05,35.96,36.0,18021.930300727392,36.04,36.05,35.96,36.0,18021.9303
2005-10-20 15:10:00,35.99,36.0,35.9,35.93,74476.16979698188,35.99,36.0,35.9,35.93,74476.1698
2005-10-20 15:15:00,35.92,35.93,35.86,35.91,57431.33210292042,35.92,35.93,35.86,35.91,57431.3321
2005-10-20 15:20:00,35.91,35.96,35.81,35.92,178807.94701986757,35.91,35.96,35.81,35.92,178807.947
2005-10-20 15:25:00,35.92,36.11,35.77,35.9,235587.88405167736,35.92,36.11,35.77,35.9,235587.8841
2005-10-20 15:30:00,35.91,35.93,35.8,35.88,83921.39832808598,35.91,35.93,35.8,35.88,83921.3983
2005-10-20 15:35:00,35.89,35.97,35.83,35.88,74693.30148735209,35.89,35.97,35.83,35.88,74693.3015
2005-10-20 15:40:00,35.87,35.91,35.75,35.84,87721.20290956466,35.87,35.91,35.75,35.84,87721.2029
2005-10-20 15:45:00,35.84,36.01,35.82,35.91,57648.46379329063,35.84,36.01,35.82,35.91,57648.4638
2005-10-20 15:50:00,35.91,35.95,35.86,35.9,63836.7169688416,35.91,35.95,35.86,35.9,63836.717
2005-10-20 15:55:00,35.9,35.97,35.84,35.9,164151.55791987845,35.9,35.97,35.84,35.9,164151.5579
2005-10-21 09:30:00,36.29,36.34,35.84,35.92,1119965.2589295409,36.29,36.34,35.84,35.92,1119965.2589
2005-10-21 09:35:00,35.92,36.19,35.91,35.92,56454.23949625448,35.92,36.19,35.91,35.92,56454.2395
2005-10-21 09:40:00,35.92,36.05,35.89,35.93,69699.27260883726,35.92,36.05,35.89,35.93,69699.2726
2005-10-21 09:45:00,35.93,36.03,35.84,35.87,65139.50711106286,35.93,36.03,35.84,35.87,65139.5071
2005-10-21 09:50:00,35.88,35.96,35.85,35.92,36695.25567256541,35.88,35.96,35.85,35.92,36695.2557
2005-10-21 09:55:00,35.92,35.94,35.87,35.92,29204.212354793184,35.92,35.94,35.87,35.92,29204.2124
2005-10-21 10:00:00,35.92,35.96,35.87,35.91,29312.77819997829,35.92,35.96,35.87,35.91,29312.7782
2005-10-21 10:05:00,35.9,35.97,35.89,35.89,31049.831722939965,35.9,35.97,35.89,35.89,31049.8317
2005-10-21 10:10:00,35.93,36.11,35.9,36.06,49940.288785148194,35.93,36.11,35.9,36.06,49940.2888
2005-10-21 10:15:00,36.05,36.05,35.88,35.92,56671.37118662469,36.05,36.05,35.88,35.92,56671.3712
2005-10-21 10:20:00,35.92,35.97,35.86,35.9,45054.82575181848,35.92,35.97,35.86,35.9,45054.8258
2005-10-21 10:25:00,35.9,36.09,35.89,36.06,37455.21658886115,35.9,36.09,35.89,36.06,37455.2166
2005-10-21 10:30:00,36.06,36.08,35.9,35.99,36260.992291824994,36.06,36.08,35.9,35.99,36260.9923
2005-10-21 10:35:00,35.97,36.02,35.9,36.02,37020.95320812073,35.97,36.02,35.9,36.02,37020.9532
2005-10-21 10:40:00,36.01,36.02,35.92,36.01,25621.539463684727,36.01,36.02,35.92,36.01,25621.5395
2005-10-21 10:45:00,36.01,36.02,35.94,35.99,31158.39756812507,36.01,36.02,35.94,35.99,31158.3976
2005-10-21 10:50:00,36.0,36.09,36.0,36.06,52220.17153403539,36.0,36.09,36.0,36.06,52220.1715
2005-10-21 10:55:00,36.07,36.08,36.02,36.07,38866.57257626751,36.07,36.08,36.02,36.07,38866.5726
2005-10-21 11:00:00,36.07,36.15,36.06,36.07,35392.465530344154,36.07,36.15,36.06,36.07,35392.4655
2005-10-21 11:05:00,36.06,36.25,36.05,36.22,38323.74335034198,36.06,36.25,36.05,36.22,38323.7434
2005-10-21 11:10:00,36.21,36.28,36.02,36.08,31266.96341331017,36.21,36.28,36.02,36.08,31266.9634
2005-10-21 11:15:00,36.08,36.08,35.98,36.02,28118.55390294213,36.08,36.08,35.98,36.02,28118.5539
2005-10-21 11:20:00,36.02,36.06,35.98,36.02,25404.40777331452,36.02,36.06,35.98,36.02,25404.4078
2005-10-21 11:25:00,36.03,36.08,36.02,36.08,14873.520790359353,36.03,36.08,36.02,36.08,14873.5208
2005-10-21 11:30:00,36.08,36.08,35.95,35.95,27901.422212571924,36.08,36.08,35.95,35.95,27901.4222
2005-10-21 11:35:00,35.94,36.02,35.94,35.98,13136.467267397677,35.94,36.02,35.94,35.98,13136.4673
2005-10-21 11:40:00,35.98,36.04,35.91,36.02,32895.45109108675,35.98,36.04,35.91,36.02,32895.4511
2005-10-21 11:45:00,36.02,36.32,35.97,36.0,19650.417978503963,36.02,36.32,35.97,36.0,19650.418
2005-10-21 11:50:00,36.02,36.03,35.9,35.92,21604.60319183585,36.02,36.03,35.9,35.92,21604.6032
2005-10-21 11:55:00,35.91,36.0,35.86,35.95,74801.8673325372,35.91,36.0,35.86,35.95,74801.8673
2005-10-21 12:00:00,35.98,36.02,35.86,35.87,31266.96341331017,35.98,36.02,35.86,35.87,31266.9634
2005-10-21 12:05:00,35.88,36.02,35.85,36.01,30289.87080664423,35.88,36.02,35.85,36.01,30289.8708
2005-10-21 12:10:00,36.01,36.07,36.01,36.02,15416.350016284878,36.01,36.07,36.01,36.02,15416.35
2005-10-21 12:15:00,36.01,36.01,35.92,35.92,21496.037346650744,36.01,36.01,35.92,35.92,21496.0373
2005-10-21 12:20:00,35.92,36.02,35.92,36.02,22798.827488872,35.92,36.02,35.92,36.02,22798.8275
2005-10-21 12:25:00,36.02,36.17,35.97,36.07,41146.45532515471,36.02,36.17,35.97,36.07,41146.4553
2005-10-21 12:30:00,36.07,36.13,35.98,35.99,15850.613397025296,36.07,36.13,35.98,35.99,15850.6134
2005-10-21 12:35:00,36.0,36.08,35.88,36.04,25838.671154054937,36.0,36.08,35.88,36.04,25838.6712
2005-10-21 12:40:00,36.02,36.02,35.89,35.98,13027.901422212572,36.02,36.02,35.89,35.98,13027.9014
2005-10-21 12:45:00,35.97,36.05,35.97,36.05,12702.203886657258,35.97,36.05,35.97,36.05,12702.2039
2005-10-21 12:50:00,36.03,36.22,35.99,36.16,131581.804364347,36.03,36.22,35.99,36.16,131581.8044
2005-10-21 12:55:00,36.15,36.21,36.1,36.2,41797.85039626533,36.15,36.21,36.1,36.2,41797.8504
2005-10-21 13:00:00,36.19,36.2,36.01,36.09,34415.37292367821,36.19,36.2,36.01,36.09,34415.3729
2005-10-21 13:05:00,36.13,36.13,36.04,36.1,31592.660948865487,36.13,36.13,36.04,36.1,31592.6609
2005-10-21 13:10:00,36.1,36.11,36.05,36.09,16284.876777765716,36.1,36.11,36.05,36.09,16284.8768
2005-10-21 13:15:00,36.08,36.13,36.06,36.11,13679.296493323202,36.08,36.13,36.06,36.11,13679.2965
2005-10-21 13:20:00,36.1,36.13,36.1,36.13,9988.05775702964,36.1,36.13,36.1,36.13,9988.0578
2005-10-21 13:25:00,36.13,36.14,36.13,36.14,16936.271848876346,36.13,36.14,36.13,36.14,16936.2718
2005-10-21 13:30:00,36.13,36.27,36.12,36.12,26272.93453479536,36.13,36.27,36.12,36.12,26272.9345
2005-10-21 13:35:00,36.1,36.13,36.09,36.12,12376.506351101943,36.1,36.13,36.09,36.12,12376.5064
2005-10-21 13:40:00,36.1,36.14,36.08,36.08,24101.61763109326,36.1,36.14,36.08,36.08,24101.6176
2005-10-21 13:45:00,36.09,36.12,36.05,36.06,15524.915861469985,36.09,36.12,36.05,36.06,15524.9159
2005-10-21 13:50:00,36.05,36.05,35.93,36.03,21821.73488220606,36.05,36.05,35.93,36.03,21821.7349
2005-10-21 13:55:00,36.03,36.09,36.0,36.02,18021.930300727392,36.03,36.09,36.0,36.02,18021.9303
2005-10-21 14:00:00,36.02,36.13,36.02,36.11,26381.50037998045,36.02,36.13,36.02,36.11,26381.5004
2005-10-21 14:05:00,36.12,36.12,35.95,35.97,18130.496145912497,36.12,36.12,35.95,35.97,18130.4961
2005-10-21 14:10:00,35.97,36.16,35.96,36.01,25621.539463684727,35.97,36.16,35.96,36.01,25621.5395
2005-10-21 14:15:00,36.01,36.02,35.96,35.99,18781.891217023127,36.01,36.02,35.96,35.99,18781.8912
2005-10-21 14:20:00,35.98,36.08,35.98,36.0,10639.452828140267,35.98,36.08,35.98,36.0,10639.4528
2005-10-21 14:25:00,36.0,36.02,35.92,36.02,20627.510585169905,36.0,36.02,35.92,36.02,20627.5106
2005-10-21 14:30:00,36.01,36.08,35.96,36.05,26164.368689610248,36.01,36.08,35.96,36.05,26164.3687
2005-10-21 14:35:00,36.03,36.05,35.92,35.94,33763.97785256759,36.03,36.05,35.92,35.94,33763.9779
2005-10-21 14:40:00,35.94,36.02,35.92,36.02,30724.13418738465,35.94,36.02,35.92,36.02,30724.1342
2005-10-21 14:45:00,36.02,36.03,35.92,35.92,33763.97785256759,36.02,36.03,35.92,35.92,33763.9779
2005-10-21 14:50:00,35.93,36.02,35.91,36.02,35609.597220714364,35.93,36.02,35.91,36.02,35609.5972
2005-10-21 14:55:00,36.02,36.04,35.93,35.96,22690.261643686896,36.02,36.04,35.93,35.96,22690.2616
2005-10-21 15:00:00,35.95,35.97,35.92,35.93,27358.592986646403,35.95,35.97,35.92,35.93,27358.593
2005-10-21 15:05:00,35.93,36.04,35.92,35.92,48854.63033329714,35.93,36.04,35.92,35.92,48854.6303
2005-10-21 15:10:00,35.92,36.0,35.92,35.92,36369.5581370101,35.92,36.0,35.92,35.92,36369.5581
2005-10-21 15:15:00,35.92,35.93,35.92,35.92,17261.969384431657,35.92,35.93,35.92,35.92,17261.9694
2005-10-21 15:20:00,35.92,35.94,35.92,35.92,45706.22082292911,35.92,35.94,35.92,35.92,45706.2208
2005-10-21 15:25:00,35.92,35.94,35.91,35.92,55911.41027032895,35.92,35.94,35.91,35.92,55911.4103
2005-10-21 15:30:00,35.92,35.93,35.92,35.92,23667.35425035284,35.92,35.93,35.92,35.92,23667.3543
2005-10-21 15:35:00,35.92,35.92,35.87,35.89,153729.23678210835,35.92,35.92,35.87,35.89,153729.2368
2005-10-21 15:40:00,35.89,35.93,35.83,35.92,86526.9786125285,35.89,35.93,35.83,35.92,86526.9786
2005-10-21 15:45:00,35.93,35.98,35.9,35.97,122787.9709043535,35.93,35.98,35.9,35.97,122787.9709
2005-10-21 15:50:00,35.98,36.03,35.94,35.95,90761.04657474758,35.98,36.03,35.94,35.95,90761.0466
2005-10-21 15:55:00,35.95,35.99,35.9,35.97,138855.715991749,35.95,35.99,35.9,35.97,138855.716
2005-10-24 09:30:00,36.06,36.12,35.98,36.11,74584.73564216698,36.06,36.12,35.98,36.11,74584.7356
2005-10-24 09:35:00,36.09,36.25,35.88,35.95,45706.22082292911,36.09,36.25,35.88,35.95,45706.2208
2005-10-24 09:40:00,35.93,36.06,35.92,36.03,26164.368689610248,35.93,36.06,35.92,36.03,26164.3687
2005-10-24 09:45:00,36.02,36.13,35.9,36.02,44511.99652589296,36.02,36.13,35.9,36.02,44511.9965
2005-10-24 09:50:00,36.04,36.15,36.02,36.03,35066.76799478884,36.04,36.15,36.02,36.03,35066.768
2005-10-24 09:55:00,36.03,36.11,36.0,36.03,32135.49017479101,36.03,36.11,36.0,36.03,32135.4902
2005-10-24 10:00:00,36.04,36.12,36.0,36.01,32895.45109108675,36.04,36.12,36.0,36.01,32895.4511
2005-10-24 10:05:00,36.03,36.03,35.92,36.01,27792.85636738682,36.03,36.03,35.92,36.01,27792.8564
2005-10-24 10:10:00,35.99,36.08,35.94,35.98,19107.58875257844,35.99,36.08,35.94,35.98,19107.5888
2005-10-24 10:15:00,35.96,36.01,35.92,35.92,14656.389099989145,35.96,36.01,35.92,35.92,14656.3891
2005-10-24 10:20:00,35.95,35.95,35.89,35.9,46031.91835848442,35.95,35.95,35.89,35.9,46031.9184
2005-10-24 10:25:00,35.9,36.03,35.9,35.96,20736.07643035501,35.9,36.03,35.9,35.96,20736.0764
2005-10-24 10:30:00,35.94,36.11,35.94,36.01,30289.87080664423,35.94,36.11,35.94,36.01,30289.8708
2005-10-24 10:35:00,36.0,36.04,35.96,36.02,8793.833459993486,36.0,36.04,35.96,36.02,8793.8335
2005-10-24 10:40:00,36.03,36.05,35.88,35.94,36260.992291824994,36.03,36.05,35.88,35.94,36260.9923
2005-10-24 10:45:00,35.94,35.96,35.82,35.86,49180.32786885246,35.94,35.96,35.82,35.86,49180.3279
2005-10-24 10:50:00,35.83,35.89,35.77,35.86,30289.87080664423,35.83,35.89,35.77,35.86,30289.8708
2005-10-24 10:55:00,35.87,35.9,35.83,35.84,19758.98382368907,35.87,35.9,35.83,35.84,19758.9838
2005-10-24 11:00:00,35.85,36.01,35.84,36.01,35392.465530344154,35.85,36.01,35.84,36.01,35392.4655
2005-10-24 11:05:00,36.0,36.0,35.87,35.94,18673.325371838026,36.0,36.0,35.87,35.94,18673.3254
2005-10-24 11:10:00,35.96,36.02,35.94,35.95,17587.666919986972,35.96,36.02,35.94,35.95,17587.6669
2005-10-24 11:15:00,35.95,36.05,35.94,36.05,24101.61763109326,35.95,36.05,35.94,36.05,24101.6176
2005-10-24 11:20:00,36.05,36.1,36.02,36.04,23341.65671479753,36.05,36.1,36.02,36.04,23341.6567
2005-10-24 11:25:00,36.08,36.34,36.08,36.28,75887.52578438823,36.08,36.34,36.08,36.28,75887.5258
2005-10-24 11:30:00,36.26,36.38,36.15,36.34,46140.484203669526,36.26,36.38,36.15,36.34,46140.4842
2005-10-24 11:35:00,36.35,36.37,36.25,36.28,24644.446857018786,36.35,36.37,36.25,36.28,24644.4469
2005-10-24 11:40:00,36.29,36.38,36.26,36.37,21930.300727391164,36.29,36.38,36.26,36.37,21930.3007
2005-10-24 11:45:00,36.36,36.37,36.25,36.36,21496.037346650744,36.36,36.37,36.25,36.36,21496.0373
2005-10-24 11:50:00,36.36,36.38,36.2,36.25,17696.232765172077,36.36,36.38,36.2,36.25,17696.2328
2005-10-24 11:55:00,36.26,36.37,36.26,36.36,14764.95494517425,36.26,36.37,36.26,36.36,14764.9549
2005-10-24 12:00:00,36.34,36.35,36.27,36.34,8251.004234067963,36.34,36.35,36.27,36.34,8251.0042
2005-10-24 12:05:00,36.34,36.38,36.33,36.36,29529.9098903485,36.34,36.38,36.33,36.36,29529.9099
2005-10-24 12:10:00,36.37,36.38,36.34,36.34,28444.25143849745,36.37,36.38,36.34,36.34,28444.2514
2005-10-24 12:15:00,36.35,36.38,36.33,36.36,12159.374660731732,36.35,36.38,36.33,36.36,12159.3747
2005-10-24 12:20:00,36.35,36.37,36.32,36.37,18021.930300727392,36.35,36.37,36.32,36.37,18021.9303
2005-10-24 12:25:00,36.38,36.41,36.35,36.38,42557.81131256107,36.38,36.41,36.35,36.38,42557.8113
2005-10-24 12:30:00,36.4,36.43,36.37,36.41,30507.00249701444,36.4,36.43,36.37,36.41,30507.0025
2005-10-24 12:35:00,36.43,36.48,36.39,36.48,19758.98382368907,36.43,36.48,36.39,36.48,19758.9838
2005-10-24 12:40:00,36.48,36.48,36.42,36.42,15959.1792422104,36.48,36.48,36.42,36.42,15959.1792
2005-10-24 12:45:00,36.42,36.43,36.34,36.36,24535.88101183368,36.42,36.43,36.34,36.36,24535.881
2005-10-24 12:50:00,36.35,36.38,36.33,36.34,32244.05601997612,36.35,36.38,36.33,36.34,32244.056
2005-10-24 12:55:00,36.33,36.37,36.2,36.24,28661.38312886766,36.33,36.37,36.2,36.24,28661.3831
2005-10-24 13:00:00,36.26,36.32,36.13,36.14,37020.95320812073,36.26,36.32,36.13,36.14,37020.9532
2005-10-24 13:05:00,36.14,36.2,36.06,36.14,55151.449354033226,36.14,36.2,36.06,36.14,55151.4494
2005-10-24 13:10:00,36.17,36.33,36.15,36.31,47768.9718814461,36.17,36.33,36.15,36.31,47768.9719
2005-10-24 13:15:00,36.32,36.38,36.3,36.34,23667.35425035284,36.32,36.38,36.3,36.34,23667.3543
2005-10-24 13:20:00,36.33,36.37,36.27,36.34,10422.321137770055,36.33,36.37,36.27,36.34,10422.3211
2005-10-24 13:25:00,36.34,36.34,36.3,36.3,15742.04755184019,36.34,36.34,36.3,36.3,15742.0476
2005-10-24 13:30:00,36.3,36.32,36.26,36.29,44186.29899033765,36.3,36.32,36.26,36.29,44186.299
2005-10-24 13:35:00,36.27,36.31,36.27,36.28,9988.05775702964,36.27,36.31,36.27,36.28,9988.0578
2005-10-24 13:40:00,36.28,36.33,36.26,36.27,8902.399305178591,36.28,36.33,36.26,36.27,8902.3993
2005-10-24 13:45:00,36.25,36.31,36.2,36.31,11399.413744436,36.25,36.31,36.2,36.31,11399.4137
2005-10-24 13:50:00,36.33,36.33,36.24,36.25,18130.496145912497,36.33,36.33,36.24,36.25,18130.4961
2005-10-24 13:55:00,36.26,36.34,36.26,36.32,16284.876777765716,36.26,36.34,36.26,36.32,16284.8768
2005-10-24 14:00:00,36.3,36.37,36.3,36.33,17153.403539246552,36.3,36.37,36.3,36.33,17153.4035
2005-10-24 14:05:00,36.33,36.37,36.31,36.37,12593.638041472152,36.33,36.37,36.31,36.37,12593.638
2005-10-24 14:10:00,36.37,36.38,36.31,36.31,9553.79437628922,36.37,36.38,36.31,36.31,9553.7944
2005-10-24 14:15:00,36.3,36.38,36.3,36.37,14330.69156443383,36.3,36.38,36.3,36.37,14330.6916
2005-10-24 14:20:00,36.37,36.37,36.35,36.36,4451.199652589296,36.37,36.37,36.35,36.36,4451.1997
2005-10-24 14:25:00,36.37,36.38,36.32,36.37,18239.0619910976,36.37,36.38,36.32,36.37,18239.062
2005-10-24 14:30:00,36.37,36.39,36.34,36.38,12810.769731842363,36.37,36.39,36.34,36.38,12810.7697
2005-10-24 14:35:00,36.37,36.39,36.35,36.36,25730.10530886983,36.37,36.39,36.35,36.36,25730.1053
2005-10-24 14:40:00,36.36,36.36,36.28,36.31,15850.613397025296,36.36,36.36,36.28,36.31,15850.6134
2005-10-24 14:45:00,36.3,36.3,36.18,36.23,21604.60319183585,36.3,36.3,36.18,36.23,21604.6032
2005-10-24 14:50:00,36.23,36.32,36.21,36.31,17587.666919986972,36.23,36.32,36.21,36.31,17587.6669
2005-10-24 14:55:00,36.31,36.37,36.29,36.37,24753.012702203887,36.31,36.37,36.29,36.37,24753.0127
2005-10-24 15:00:00,36.37,36.39,36.33,36.37,52111.605688850286,36.37,36.39,36.33,36.37,52111.6057
2005-10-24 15:05:00,36.38,36.39,36.34,36.37,43100.640538486594,36.38,36.39,36.34,36.37,43100.6405
2005-10-24 15:10:00,36.37,36.39,36.37,36.37,27141.4612962762,36.37,36.39,36.37,36.37,27141.4613
2005-10-24 15:15:00,36.37,36.38,36.26,36.26,52003.03984366518,36.37,36.38,36.26,36.26,52003.0398
2005-10-24 15:20:00,36.27,36.29,36.24,36.26,47443.27434589079,36.27,36.29,36.24,36.26,47443.2743
2005-10-24 15:25:00,36.26,36.27,36.2,36.27,23667.35425035284,36.26,36.27,36.2,36.27,23667.3543
2005-10-24 15:30:00,36.26,36.34,36.26,36.31,39192.27011182282,36.26,36.34,36.26,36.31,39192.2701
2005-10-24 15:35:00,36.3,36.34,36.25,36.3,60036.912387362936,36.3,36.34,36.25,36.3,60036.9124
2005-10-24 15:40:00,36.3,36.37,36.3,36.34,53305.82998588644,36.3,36.37,36.3,36.34,53305.83
2005-10-24 15:45:00,36.32,36.36,36.25,36.36,141569.86212137662,36.32,36.36,36.25,36.36,141569.8621
2005-10-24 15:50:00,36.37,36.39,36.36,36.39,84681.35924438172,36.37,36.39,36.36,36.39,84681.3592
2005-10-24 15:55:00,36.38,36.49,36.37,36.44,152752.1441754424,36.38,36.49,36.37,36.44,152752.1442
2005-10-25 09:30:00,36.64,36.77,36.61,36.74,69047.87753772663,36.64,36.77,36.61,36.74,69047.8775
2005-10-25 09:35:00,36.75,36.75,36.69,36.7,63402.45358810118,36.75,36.75,36.69,36.7,63402.4536
2005-10-25 09:40:00,36.7,36.8,36.66,36.77,26272.93453479536,36.7,36.8,36.66,36.77,26272.9345
2005-10-25 09:45:00,36.76,36.76,36.39,36.71,96623.60221474324,36.76,36.76,36.39,36.71,96623.6022
2005-10-25 09:50:00,36.71,36.71,36.56,36.66,29964.173271088915,36.71,36.71,36.56,36.66,29964.1733
2005-10-25 09:55:00,36.66,36.7,36.57,36.57,21278.90565628053,36.66,36.7,36.57,36.57,21278.9057
2005-10-25 10:00:00,36.57,36.72,36.48,36.54,36478.1239821952,36.57,36.72,36.48,36.54,36478.124
2005-10-25 10:05:00,36.54,36.57,36.48,36.53,21496.037346650744,36.54,36.57,36.48,36.53,21496.0373
2005-10-25 10:10:00,36.54,36.67,36.52,36.63,53522.96167625665,36.54,36.67,36.52,36.63,53522.9617
2005-10-25 10:15:00,36.67,36.71,36.55,36.7,22907.393334057106,36.67,36.71,36.55,36.7,22907.3933
2005-10-25 10:20:00,36.66,36.76,36.6,36.76,24210.18347627836,36.66,36.76,36.6,36.76,24210.1835
2005-10-25 10:25:00,36.78,36.96,36.75,36.96,163174.46531321248,36.78,36.96,36.75,36.96,163174.4653
2005-10-25 10:30:00,36.95,36.98,36.79,36.83,80555.85712734774,36.95,36.98,36.79,36.83,80555.8571
2005-10-25 10:35:00,36.83,36.87,36.7,36.76,57105.63456736511,36.83,36.87,36.7,36.76,57105.6346
2005-10-25 10:40:00,36.74,36.83,36.72,36.83,25621.539463684727,36.74,36.83,36.72,36.83,25621.5395
2005-10-25 10:45:00,36.83,36.83,36.75,36.77,15959.1792422104,36.83,36.83,36.75,36.77,15959.1792
2005-10-25 10:50:00,36.8,36.8,36.73,36.75,11725.111279991315,36.8,36.8,36.73,36.75,11725.1113
2005-10-25 10:55:00,36.73,36.8,36.71,36.77,33438.28031701227,36.73,36.8,36.71,36.77,33438.2803
2005-10-25 11:00:00,36.78,36.83,36.74,36.79,20736.07643035501,36.78,36.83,36.74,36.79,20736.0764
2005-10-25 11:05:00,36.77,36.79,36.7,36.72,18999.022907393333,36.77,36.79,36.7,36.72,18999.0229
2005-10-25 11:10:00,36.72,36.75,36.69,36.72,12376.506351101943,36.72,36.75,36.69,36.72,12376.5064
2005-10-25 11:15:00,36.72,36.78,36.69,36.72,18456.19368146781,36.72,36.78,36.69,36.72,18456.1937
2005-10-25 11:20:00,36.71,36.73,36.61,36.67,21387.47150146564,36.71,36.73,36.61,36.67,21387.4715
2005-10-25 11:25:00,36.69,36.73,36.36,36.68,98252.0898925198,36.69,36.73,36.36,36.68,98252.0899
2005-10-25 11:30:00,36.7,36.76,36.61,36.71,39083.70426663772,36.7,36.76,36.61,36.71,39083.7043
2005-10-25 11:35:00,36.69,36.69,36.51,36.55,38215.17750515688,36.69,36.69,36.51,36.55,38215.1775
2005-10-25 11:40:00,36.55,36.57,36.51,36.55,37889.47996960156,36.55,36.57,36.51,36.55,37889.48
2005-10-25 11:45:00,36.55,36.57,36.53,36.56,15633.481706655088,36.55,36.57,36.53,36.56,15633.4817
2005-10-25 11:50:00,36.53,36.71,36.5,36.7,31484.09510368038,36.53,36.71,36.5,36.7,31484.0951
2005-10-25 11:55:00,36.72,36.75,36.57,36.63,23775.920095537946,36.72,36.75,36.57,36.63,23775.9201
2005-10-25 12:00:00,36.67,36.78,36.6,36.78,24427.31516664857,36.67,36.78,36.6,36.78,24427.3152
2005-10-25 12:05:00,36.74,36.8,36.74,36.8,9879.491911844534,36.74,36.8,36.74,36.8,9879.4919
2005-10-25 12:10:00,36.78,36.84,36.78,36.83,53631.52752144176,36.78,36.84,36.78,36.83,53631.5275
2005-10-25 12:15:00,36.81,36.84,36.72,36.73,21061.773965910324,36.81,36.84,36.72,36.73,21061.774
2005-10-25 12:20:00,36.72,36.79,36.7,36.7,8359.570079253068,36.72,36.79,36.7,36.7,8359.5701
2005-10-25 12:25:00,36.7,36.76,36.7,36.7,14004.994028878516,36.7,36.76,36.7,36.7,14004.994
2005-10-25 12:30:00,36.7,36.79,36.69,36.79,19324.72044294865,36.7,36.79,36.69,36.79,19324.7204
2005-10-25 12:35:00,36.81,36.82,36.72,36.72,14764.95494517425,36.81,36.82,36.72,36.72,14764.9549
2005-10-25 12:40:00,36.74,36.87,36.72,36.83,34198.241233308,36.74,36.87,36.72,36.83,34198.2412
2005-10-25 12:45:00,36.83,36.93,36.82,36.91,21278.90565628053,36.83,36.93,36.82,36.91,21278.9057
2005-10-25 12:50:00,36.9,36.91,36.86,36.88,18239.0619910976,36.9,36.91,36.86,36.88,18239.062
2005-10-25 12:55:00,36.89,36.95,36.89,36.93,58842.68809032679,36.89,36.95,36.89,36.93,58842.6881
2005-10-25 13:00:00,36.92,36.93,36.85,36.89,16936.271848876346,36.92,36.93,36.85,36.89,16936.2718
2005-10-25 13:05:00,36.89,36.94,36.88,36.88,12810.769731842363,36.89,36.94,36.88,36.88,12810.7697
2005-10-25 13:10:00,36.88,36.91,36.87,36.89,9010.965150363696,36.88,36.91,36.87,36.89,9010.9652
2005-10-25 13:15:00,36.88,36.94,36.88,36.92,15416.350016284878,36.88,36.94,36.88,36.92,15416.35
2005-10-25 13:20:00,36.92,36.92,36.87,36.88,16827.70600369124,36.92,36.92,36.87,36.88,16827.706
2005-10-25 13:25:00,36.91,36.94,36.88,36.9,14764.95494517425,36.91,36.94,36.88,36.9,14764.9549
2005-10-25 13:30:00,36.89,36.89,36.79,36.83,26272.93453479536,36.89,36.89,36.79,36.83,26272.9345
2005-10-25 13:35:00,36.85,36.92,36.85,36.87,13245.033112582782,36.85,36.92,36.85,36.87,13245.0331
2005-10-25 13:40:00,36.86,36.9,36.81,36.84,24101.61763109326,36.86,36.9,36.81,36.84,24101.6176
2005-10-25 13:45:00,36.84,36.84,36.83,36.84,16827.70600369124,36.84,36.84,36.83,36.84,16827.706
2005-10-25 13:50:00,36.83,36.85,36.83,36.83,17044.837694061447,36.83,36.85,36.83,36.83,17044.8377
2005-10-25 13:55:00,36.83,36.83,36.8,36.81,13679.296493323202,36.83,36.83,36.8,36.81,13679.2965
2005-10-25 14:00:00,36.81,36.86,36.8,36.82,24101.61763109326,36.81,36.86,36.8,36.82,24101.6176
2005-10-25 14:05:00,36.82,36.83,36.73,36.75,15416.350016284878,36.82,36.83,36.73,36.75,15416.35
2005-10-25 14:10:00,36.74,36.81,36.71,36.77,12919.335577027468,36.74,36.81,36.71,36.77,12919.3356
2005-10-25 14:15:00,36.77,36.79,36.74,36.75,9662.360221474324,36.77,36.79,36.74,36.75,9662.3602
2005-10-25 14:20:00,36.74,36.75,36.59,36.72,32026.924329605907,36.74,36.75,36.59,36.72,32026.9243
2005-10-25 14:25:00,36.72,36.81,36.71,36.79,27467.158831831508,36.72,36.81,36.71,36.79,27467.1588
2005-10-25 14:30:00,36.81,36.92,36.81,36.89,24753.012702203887,36.81,36.92,36.81,36.89,24753.0127
2005-10-25 14:35:00,36.87,36.96,36.83,36.86,42883.508848116384,36.87,36.96,36.83,36.86,42883.5088
2005-10-25 14:40:00,36.85,36.86,36.8,36.83,25512.97361849962,36.85,36.86,36.8,36.83,25512.9736
2005-10-25 14:45:00,36.82,36.88,36.73,36.79,58625.55639995658,36.82,36.88,36.73,36.79,58625.5564
2005-10-25 14:50:00,36.79,36.88,36.79,36.79,24210.18347627836,36.79,36.88,36.79,36.79,24210.1835
2005-10-25 14:55:00,36.79,36.82,36.76,36.81,12267.940505916838,36.79,36.82,36.76,36.81,12267.9405
2005-10-25 15:00:00,36.82,36.9,36.76,36.86,34198.241233308,36.82,36.9,36.76,36.86,34198.2412
2005-10-25 15:05:00,36.86,36.86,36.79,36.8,13570.730648138097,36.86,36.86,36.79,36.8,13570.7306
2005-10-25 15:10:00,36.8,36.85,36.8,36.8,23450.22255998263,36.8,36.85,36.8,36.8,23450.2226
2005-10-25 15:15:00,36.8,36.82,36.74,36.77,33981.1095429378,36.8,36.82,36.74,36.77,33981.1095
2005-10-25 15:20:00,36.78,36.82,36.73,36.75,54825.75181847791,36.78,36.82,36.73,36.75,54825.7518
2005-10-25 15:25:00,36.75,36.8,36.73,36.75,73716.20888068614,36.75,36.8,36.73,36.75,73716.2089
2005-10-25 15:30:00,36.75,36.79,36.75,36.77,33981.1095429378,36.75,36.79,36.75,36.77,33981.1095
2005-10-25 15:35:00,36.78,36.88,36.75,36.87,53740.09336662686,36.78,36.88,36.75,36.87,53740.0934
2005-10-25 15:40:00,36.87,36.95,36.86,36.94,41037.889479969606,36.87,36.95,36.86,36.94,41037.8895
2005-10-25 15:45:00,36.92,37.02,36.83,36.84,76647.48670068396,36.92,37.02,36.83,36.84,76647.4867
2005-10-25 15:50:00,36.84,37.0,36.84,36.95,61665.40006513951,36.84,37.0,36.84,36.95,61665.4001
2005-10-25 15:55:00,36.94,37.21,36.91,37.21,137010.0966236022,36.94,37.21,36.91,37.21,137010.0966
2005-10-26 09:30:00,37.04,37.3,37.04,37.26,51025.94723699924,37.04,37.3,37.04,37.26,51025.9472
2005-10-26 09:35:00,37.26,37.28,37.05,37.08,45923.35251329932,37.26,37.28,37.05,37.08,45923.3525
2005-10-26 09:40:00,37.08,37.08,36.91,37.03,53197.264140701336,37.08,37.08,36.91,37.03,53197.2641
2005-10-26 09:45:00,37.02,37.07,36.93,37.07,52763.00075996092,37.02,37.07,36.93,37.07,52763.0008
2005-10-26 09:50:00,37.02,37.11,37.01,37.08,30724.13418738465,37.02,37.11,37.01,37.08,30724.1342
2005-10-26 09:55:00,37.08,37.19,37.07,37.17,37998.04581478667,37.08,37.19,37.07,37.17,37998.0458
2005-10-26 10:00:00,37.16,37.16,37.08,37.09,18673.325371838026,37.16,37.16,37.08,37.09,18673.3254
2005-10-26 10:05:00,37.11,37.22,37.09,37.18,55151.449354033226,37.11,37.22,37.09,37.18,55151.4494
2005-10-26 10:10:00,37.18,37.37,37.18,37.3,59819.780696992726,37.18,37.37,37.18,37.3,59819.7807
2005-10-26 10:15:00,37.34,37.4,37.26,37.31,53414.395831071546,37.34,37.4,37.26,37.31,53414.3958
2005-10-26 10:20:00,37.32,37.34,37.21,37.25,89892.51981326674,37.32,37.34,37.21,37.25,89892.5198
2005-10-26 10:25:00,37.26,37.27,36.98,37.2,77950.27684290522,37.26,37.27,36.98,37.2,77950.2768
2005-10-26 10:30:00,37.21,37.21,37.07,37.09,38975.13842145261,37.21,37.21,37.07,37.09,38975.1384
2005-10-26 10:35:00,37.09,37.16,37.05,37.09,56779.93703180979,37.09,37.16,37.05,37.09,56779.937
2005-10-26 10:40:00,37.08,37.22,37.08,37.19,33981.1095429378,37.08,37.22,37.08,37.19,33981.1095
2005-10-26 10:45:00,37.18,37.26,37.14,37.23,15959.1792422104,37.18,37.26,37.14,37.23,15959.1792
2005-10-26 10:50:00,37.19,37.29,37.19,37.22,56019.97611551406,37.19,37.29,37.19,37.22,56019.9761
2005-10-26 10:55:00,37.21,37.25,37.15,37.16,29312.77819997829,37.21,37.25,37.15,37.16,29312.7782
2005-10-26 11:00:00,37.18,37.21,37.13,37.2,12810.769731842363,37.18,37.21,37.13,37.2,12810.7697
2005-10-26 11:05:00,37.21,37.21,37.1,37.18,18347.627836282707,37.21,37.21,37.1,37.18,18347.6278
2005-10-26 11:10:00,37.18,37.2,37.12,37.16,17153.403539246552,37.18,37.2,37.12,37.16,17153.4035
2005-10-26 11:15:00,37.15,37.19,37.07,37.11,28009.98805775703,37.15,37.19,37.07,37.11,28009.9881
2005-10-26 11:20:00,37.09,37.18,37.07,37.07,17153.403539246552,37.09,37.18,37.07,37.07,17153.4035
2005-10-26 11:25:00,37.08,37.3,37.07,37.15,38758.0067310824,37.08,37.3,37.07,37.15,38758.0067
2005-10-26 11:30:00,37.15,37.19,37.07,37.1,13679.296493323202,37.15,37.19,37.07,37.1,13679.2965
2005-10-26 11:35:00,37.13,37.13,37.07,37.09,16284.876777765716,37.13,37.13,37.07,37.09,16284.8768
2005-10-26 11:40:00,37.09,37.12,37.07,37.08,6948.214091846705,37.09,37.12,37.07,37.08,6948.2141
2005-10-26 11:45:00,37.08,37.18,37.07,37.16,16936.271848876346,37.08,37.18,37.07,37.16,16936.2718
2005-10-26 11:50:00,37.16,37.19,37.1,37.1,13787.862338508306,37.16,37.19,37.1,37.1,13787.8623
2005-10-26 11:55:00,37.08,37.11,37.02,37.07,38432.30919552709,37.08,37.11,37.02,37.07,38432.3092
2005-10-26 12:00:00,37.08,37.1,37.02,37.06,31375.52925849528,37.08,37.1,37.02,37.06,31375.5293
2005-10-26 12:05:00,37.07,37.11,37.05,37.07,13570.730648138097,37.07,37.11,37.05,37.07,13570.7306
2005-10-26 12:10:00,37.08,37.15,37.07,37.13,11616.54543480621,37.08,37.15,37.07,37.13,11616.5454
2005-10-26 12:15:00,37.1,37.14,37.07,37.14,15742.04755184019,37.1,37.14,37.07,37.14,15742.0476
2005-10-26 12:20:00,37.17,37.17,37.09,37.11,8468.135924438173,37.17,37.17,37.09,37.11,8468.1359
2005-10-26 12:25:00,37.13,37.15,37.12,37.12,7056.77993703181,37.13,37.15,37.12,37.12,7056.7799
2005-10-26 12:30:00,37.13,37.17,37.1,37.12,14547.82325480404,37.13,37.17,37.1,37.12,14547.8233
2005-10-26 12:35:00,37.14,37.14,37.08,37.11,12159.374660731732,37.14,37.14,37.08,37.11,12159.3747
2005-10-26 12:40:00,37.12,37.15,37.08,37.15,16502.008468135926,37.12,37.15,37.08,37.15,16502.0085
2005-10-26 12:45:00,37.13,37.21,37.13,37.21,46031.91835848442,37.13,37.21,37.13,37.21,46031.9184
2005-10-26 12:50:00,37.19,37.24,37.14,37.24,14439.257409618936,37.19,37.24,37.14,37.24,14439.2574
2005-10-26 12:55:00,37.24,37.26,37.21,37.24,392356.9644989686,37.24,37.26,37.21,37.24,392356.9645
2005-10-26 13:00:00,37.23,37.29,37.2,37.27,21930.300727391164,37.23,37.29,37.2,37.27,21930.3007
2005-10-26 13:05:00,37.29,37.3,37.26,37.29,44403.430680707854,37.29,37.3,37.26,37.29,44403.4307
2005-10-26 13:10:00,37.29,37.31,37.17,37.21,24970.144392574097,37.29,37.31,37.17,37.21,24970.1444
2005-10-26 13:15:00,37.2,37.24,37.18,37.19,8142.438388882858,37.2,37.24,37.18,37.19,8142.4384
2005-10-26 13:20:00,37.2,37.22,37.17,37.22,12919.335577027468,37.2,37.22,37.17,37.22,12919.3356
2005-10-26 13:25:00,37.22,37.29,37.19,37.24,50591.68385625882,37.22,37.29,37.19,37.24,50591.6839
2005-10-26 13:30:00,37.26,37.3,37.21,37.22,19758.98382368907,37.26,37.3,37.21,37.22,19758.9838
2005-10-26 13:35:00,37.22,37.25,37.22,37.25,12702.203886657258,37.22,37.25,37.22,37.25,12702.2039
2005-10-26 13:40:00,37.23,37.25,37.19,37.22,12810.769731842363,37.23,37.25,37.19,37.22,12810.7697
2005-10-26 13:45:00,37.23,37.24,37.21,37.22,12050.80881554663,37.23,37.24,37.21,37.22,12050.8088
2005-10-26 13:50:00,37.23,37.24,37.21,37.21,55151.449354033226,37.23,37.24,37.21,37.21,55151.4494
2005-10-26 13:55:00,37.21,37.24,37.18,37.19,23775.920095537946,37.21,37.24,37.18,37.19,23775.9201
2005-10-26 14:00:00,37.18,37.29,37.17,37.18,47117.57681033547,37.18,37.29,37.17,37.18,47117.5768
2005-10-26 14:05:00,37.22,37.24,37.18,37.21,45054.82575181848,37.22,37.24,37.18,37.21,45054.8258
2005-10-26 14:10:00,37.23,37.26,37.18,37.18,13462.164802952992,37.23,37.26,37.18,37.18,13462.1648
2005-10-26 14:15:00,37.2,37.26,37.18,37.2,12159.374660731732,37.2,37.26,37.18,37.2,12159.3747
2005-10-26 14:20:00,37.2,37.29,37.2,37.29,21170.33981109543,37.2,37.29,37.2,37.29,21170.3398
2005-10-26 14:25:00,37.29,37.3,37.21,37.25,42883.508848116384,37.29,37.3,37.21,37.25,42883.5088
2005-10-26 14:30:00,37.26,37.3,37.22,37.22,36586.68982738031,37.26,37.3,37.22,37.22,36586.6898
2005-10-26 14:35:00,37.22,37.26,37.18,37.25,37020.95320812073,37.22,37.26,37.18,37.25,37020.9532
2005-10-26 14:40:00,37.25,37.27,37.2,37.25,23015.95917924221,37.25,37.27,37.2,37.25,23015.9592
2005-10-26 14:45:00,37.27,37.27,37.18,37.21,9988.05775702964,37.27,37.27,37.18,37.21,9988.0578
2005-10-26 14:50:00,37.22,37.3,37.22,37.24,19541.85213331886,37.22,37.3,37.22,37.24,19541.8521
2005-10-26 14:55:00,37.24,37.29,37.22,37.26,50917.38139181414,37.24,37.29,37.22,37.26,50917.3814
2005-10-26 15:00:00,37.27,37.29,37.21,37.23,52654.43491477581,37.27,37.29,37.21,37.23,52654.4349
2005-10-26 15:05:00,37.24,37.3,37.23,37.27,36369.5581370101,37.24,37.3,37.23,37.27,36369.5581
2005-10-26 15:10:00,37.28,37.28,37.18,37.2,37238.08489849094,37.28,37.28,37.18,37.2,37238.0849
2005-10-26 15:15:00,37.2,37.22,37.08,37.13,96515.03636955816,37.2,37.22,37.08,37.13,96515.0364
2005-10-26 15:20:00,37.14,37.24,37.13,37.2,68179.35077624579,37.14,37.24,37.13,37.2,68179.3508
2005-10-26 15:25:00,37.19,37.21,37.02,37.05,99337.74834437086,37.19,37.21,37.02,37.05,99337.7483
2005-10-26 15:30:00,37.05,37.07,36.93,37.0,102811.85539029422,37.05,37.07,36.93,37.0,102811.8554
2005-10-26 15:35:00,36.98,36.99,36.95,36.97,30507.00249701444,36.98,36.99,36.95,36.97,30507.0025
2005-10-26 15:40:00,37.0,37.0,36.79,36.8,73064.81380957551,37.0,37.0,36.79,36.8,73064.8138
2005-10-26 15:45:00,36.81,36.96,36.68,36.76,132233.19943545762,36.81,36.96,36.68,36.76,132233.1994
2005-10-26 15:50:00,36.73,36.78,36.66,36.68,70024.97014439257,36.73,36.78,36.66,36.68,70024.9701
2005-10-26 15:55:00,36.69,36.89,36.65,36.89,94235.15362067094,36.69,36.89,36.65,36.89,94235.1536
2005-10-27 09:30:00,35.75,36.02,35.71,35.97,312778.19997828687,35.75,36.02,35.71,35.97,312778.2
2005-10-27 09:35:00,35.97,36.17,35.92,36.14,171425.46954728043,35.97,36.17,35.92,36.14,171425.4695
2005-10-27 09:40:00,36.14,36.31,36.03,36.07,104983.17229399632,36.14,36.31,36.03,36.07,104983.1723
2005-10-27 09:45:00,36.07,36.11,35.99,36.06,175116.708283574,36.07,36.11,35.99,36.06,175116.7083
2005-10-27 09:50:00,36.05,36.05,35.92,36.0,70242.10183476278,36.05,36.05,35.92,36.0,70242.1018
2005-10-27 09:55:00,36.0,36.05,35.95,35.96,51134.51308218435,36.0,36.05,35.95,35.96,51134.5131
2005-10-27 10:00:00,35.95,36.0,35.86,35.92,86418.4127673434,35.95,36.0,35.86,35.92,86418.4128
2005-10-27 10:05:00,35.91,35.94,35.74,35.74,49288.89371403757,35.91,35.94,35.74,35.74,49288.8937
2005-10-27 10:10:00,35.74,35.74,35.58,35.61,101834.76278362828,35.74,35.74,35.58,35.61,101834.7628
2005-10-27 10:15:00,35.62,35.86,35.6,35.83,80664.42297253285,35.62,35.86,35.6,35.83,80664.423
2005-10-27 10:20:00,35.83,35.9,35.78,35.78,57539.89794810553,35.83,35.9,35.78,35.78,57539.8979
2005-10-27 10:25:00,35.78,36.12,35.76,36.0,86526.9786125285,35.78,36.12,35.76,36.0,86526.9786
2005-10-27 10:30:00,35.99,35.99,35.88,35.89,62751.05851699055,35.99,35.99,35.88,35.89,62751.0585
2005-10-27 10:35:00,35.88,35.98,35.78,35.84,87721.20290956466,35.88,35.98,35.78,35.84,87721.2029
2005-10-27 10:40:00,35.84,35.91,35.8,35.86,48854.63033329714,35.84,35.91,35.8,35.86,48854.6303
2005-10-27 10:45:00,35.83,35.93,35.83,35.93,73173.37965476062,35.83,35.93,35.83,35.93,73173.3797
2005-10-27 10:50:00,35.93,35.93,35.81,35.87,46466.18173922484,35.93,35.93,35.81,35.87,46466.1817
2005-10-27 10:55:00,35.87,35.87,35.68,35.69,90218.21734882206,35.87,35.87,35.68,35.69,90218.2173
2005-10-27 11:00:00,35.69,35.7,35.6,35.7,96515.03636955816,35.69,35.7,35.6,35.7,96515.0364
2005-10-27 11:05:00,35.7,35.72,35.62,35.69,62751.05851699055,35.7,35.72,35.62,35.69,62751.0585
2005-10-27 11:10:00,35.69,35.74,35.69,35.71,62316.79513625014,35.69,35.74,35.69,35.71,62316.7951
2005-10-27 11:15:00,35.71,35.77,35.69,35.7,46140.484203669526,35.71,35.77,35.69,35.7,46140.4842
2005-10-27 11:20:00,35.69,35.8,35.67,35.73,50591.68385625882,35.69,35.8,35.67,35.73,50591.6839
2005-10-27 11:25:00,35.74,35.82,35.73,35.82,17044.837694061447,35.74,35.82,35.73,35.82,17044.8377
2005-10-27 11:30:00,35.8,35.82,35.73,35.75,40386.49440885898,35.8,35.82,35.73,35.75,40386.4944
2005-10-27 11:35:00,35.77,35.8,35.69,35.7,42123.54793182065,35.77,35.8,35.69,35.7,42123.5479
2005-10-27 11:40:00,35.7,35.73,35.69,35.72,28661.38312886766,35.7,35.73,35.69,35.72,28661.3831
2005-10-27 11:45:00,35.72,35.74,35.52,35.53,52980.132450331126,35.72,35.74,35.52,35.53,52980.1325
2005-10-27 11:50:00,35.52,35.68,35.48,35.48,91846.70502659865,35.52,35.68,35.48,35.48,91846.705
2005-10-27 11:55:00,35.48,35.58,35.47,35.48,41472.15286071002,35.48,35.58,35.47,35.48,41472.1529
2005-10-27 12:00:00,35.48,35.58,35.47,35.55,43317.7722288568,35.48,35.58,35.47,35.55,43317.7722
2005-10-27 12:05:00,35.55,35.57,35.52,35.54,31484.09510368038,35.55,35.57,35.52,35.54,31484.0951
2005-10-27 12:10:00,35.53,35.53,35.47,35.51,34415.37292367821,35.53,35.53,35.47,35.51,34415.3729
2005-10-27 12:15:00,35.51,35.67,35.5,35.66,62099.66344587993,35.51,35.67,35.5,35.66,62099.6634
2005-10-27 12:20:00,35.65,35.66,35.57,35.57,48637.49864292693,35.65,35.66,35.57,35.57,48637.4986
2005-10-27 12:25:00,35.58,35.58,35.55,35.58,12702.203886657258,35.58,35.58,35.55,35.58,12702.2039
2005-10-27 12:30:00,35.57,35.58,35.51,35.53,20844.642275540114,35.57,35.58,35.51,35.53,20844.6423
2005-10-27 12:35:00,35.52,35.55,35.49,35.49,33438.28031701227,35.52,35.55,35.49,35.49,33438.2803
2005-10-27 12:40:00,35.47,35.49,35.46,35.46,42123.54793182065,35.47,35.49,35.46,35.46,42123.5479
2005-10-27 12:45:00,35.46,35.48,35.46,35.46,41689.28455108023,35.46,35.48,35.46,35.46,41689.2846
2005-10-27 12:50:00,35.46,35.53,35.46,35.5,18564.75952665292,35.46,35.53,35.46,35.5,18564.7595
2005-10-27 12:55:00,35.5,35.63,35.48,35.52,34849.63630441863,35.5,35.63,35.48,35.52,34849.6363
2005-10-27 13:00:00,35.55,35.58,35.52,35.58,16393.44262295082,35.55,35.58,35.52,35.58,16393.4426
2005-10-27 13:05:00,35.58,35.6,35.46,35.53,29421.344045163394,35.58,35.6,35.46,35.53,29421.344
2005-10-27 13:10:00,35.54,35.57,35.46,35.48,35066.76799478884,35.54,35.57,35.46,35.48,35066.768
2005-10-27 13:15:00,35.49,35.5,35.38,35.38,83487.13494734556,35.49,35.5,35.38,35.38,83487.1349
2005-10-27 13:20:00,35.39,35.43,35.28,35.35,52220.17153403539,35.39,35.43,35.28,35.35,52220.1715
2005-10-27 13:25:00,35.34,35.37,35.27,35.27,44077.73314515254,35.34,35.37,35.27,35.27,44077.7331
2005-10-27 13:30:00,35.28,35.35,35.27,35.33,30941.26587775486,35.28,35.35,35.27,35.33,30941.2659
2005-10-27 13:35:00,35.33,35.36,35.28,35.34,46357.615894039736,35.33,35.36,35.28,35.34,46357.6159
2005-10-27 13:40:00,35.35,35.43,35.33,35.41,87286.93952882424,35.35,35.43,35.33,35.41,87286.9395
2005-10-27 13:45:00,35.39,35.55,35.39,35.52,29312.77819997829,35.39,35.55,35.39,35.52,29312.7782
2005-10-27 13:50:00,35.54,35.58,35.53,35.56,45489.0891325589,35.54,35.58,35.53,35.56,45489.0891
2005-10-27 13:55:00,35.56,35.6,35.55,35.56,33438.28031701227,35.56,35.6,35.55,35.56,33438.2803
2005-10-27 14:00:00,35.55,35.58,35.55,35.58,17370.535229616762,35.55,35.58,35.55,35.58,17370.5352
2005-10-27 14:05:00,35.57,35.57,35.48,35.5,48963.19617848225,35.57,35.57,35.48,35.5,48963.1962
2005-10-27 14:10:00,35.51,35.58,35.5,35.56,21170.33981109543,35.51,35.58,35.5,35.56,21170.3398
2005-10-27 14:15:00,35.57,35.58,35.52,35.52,27684.29052220172,35.57,35.58,35.52,35.52,27684.2905
2005-10-27 14:20:00,35.51,35.53,35.47,35.47,31918.3584844208,35.51,35.53,35.47,35.47,31918.3585
2005-10-27 14:25:00,35.48,35.54,35.46,35.5,47117.57681033547,35.48,35.54,35.46,35.5,47117.5768
2005-10-27 14:30:00,35.51,35.53,35.46,35.53,34198.241233308,35.51,35.53,35.46,35.53,34198.2412
2005-10-27 14:35:00,35.54,35.62,35.53,35.55,30072.73911627402,35.54,35.62,35.53,35.55,30072.7391
2005-10-27 14:40:00,35.55,35.6,35.51,35.56,45597.654977744,35.55,35.6,35.51,35.56,45597.655
2005-10-27 14:45:00,35.56,35.59,35.53,35.53,45489.0891325589,35.56,35.59,35.53,35.53,45489.0891
2005-10-27 14:50:00,35.52,35.54,35.48,35.54,45380.52328737379,35.52,35.54,35.48,35.54,45380.5233
2005-10-27 14:55:00,35.53,35.55,35.45,35.46,31701.22679405059,35.53,35.55,35.45,35.46,31701.2268
2005-10-27 15:00:00,35.46,35.48,35.43,35.46,48854.63033329714,35.46,35.48,35.43,35.46,48854.6303
2005-10-27 15:05:00,35.46,35.46,35.41,35.43,50700.24970144393,35.46,35.46,35.41,35.43,50700.2497
2005-10-27 15:10:00,35.43,35.44,35.36,35.37,61882.53175550972,35.43,35.44,35.36,35.37,61882.5318
2005-10-27 15:15:00,35.37,35.41,35.32,35.39,82075.77895993921,35.37,35.41,35.32,35.39,82075.779
2005-10-27 15:20:00,35.39,35.43,35.36,35.4,51568.77646292477,35.39,35.43,35.36,35.4,51568.7765
2005-10-27 15:25:00,35.4,35.4,35.36,35.37,51677.34230810987,35.4,35.4,35.36,35.37,51677.3423
2005-10-27 15:30:00,35.38,35.45,35.37,35.43,87721.20290956466,35.38,35.45,35.37,35.43,87721.2029
2005-10-27 15:35:00,35.43,35.46,35.42,35.44,93475.1927043752,35.43,35.46,35.42,35.44,93475.1927
2005-10-27 15:40:00,35.43,35.45,35.37,35.41,92063.83671696884,35.43,35.45,35.37,35.41,92063.8367
2005-10-27 15:45:00,35.43,35.54,35.41,35.46,105634.56736510694,35.43,35.54,35.41,35.46,105634.5674
2005-10-27 15:50:00,35.46,35.52,35.43,35.46,115296.92758658128,35.46,35.52,35.43,35.46,115296.9276
2005-10-27 15:55:00,35.46,35.46,35.3,35.3,165562.91390728476,35.46,35.46,35.3,35.3,165562.9139
2005-10-28 09:30:00,35.36,35.6,35.35,35.4,106828.79166214308,35.36,35.6,35.35,35.4,106828.7917
2005-10-28 09:35:00,35.41,35.56,35.4,35.55,464878.9490826186,35.41,35.56,35.4,35.55,464878.9491
2005-10-28 09:40:00,35.55,35.63,35.46,35.54,48203.23526218652,35.55,35.63,35.46,35.54,48203.2353
2005-10-28 09:45:00,35.54,35.55,35.38,35.46,28227.11974812724,35.54,35.55,35.38,35.46,28227.1197
2005-10-28 09:50:00,35.46,35.49,35.27,35.29,53957.22505699707,35.46,35.49,35.27,35.29,53957.2251
2005-10-28 09:55:00,35.26,35.46,35.23,35.33,73607.64303550104,35.26,35.46,35.23,35.33,73607.643
2005-10-28 10:00:00,35.33,35.36,35.23,35.28,80013.02790142222,35.33,35.36,35.23,35.28,80013.0279
2005-10-28 10:05:00,35.28,35.28,35.09,35.12,76430.35501031375,35.28,35.28,35.09,35.12,76430.355
2005-10-28 10:10:00,35.12,35.27,35.1,35.2,74584.73564216698,35.12,35.27,35.1,35.2,74584.7356
2005-10-28 10:15:00,35.2,35.46,35.15,35.37,72847.6821192053,35.2,35.46,35.15,35.37,72847.6821
2005-10-28 10:20:00,35.36,35.42,35.24,35.25,40495.06025404408,35.36,35.42,35.24,35.25,40495.0603
2005-10-28 10:25:00,35.25,35.29,35.2,35.2,26272.93453479536,35.25,35.29,35.2,35.2,26272.9345
2005-10-28 10:30:00,35.19,35.19,35.07,35.15,40277.92856367387,35.19,35.19,35.07,35.15,40277.9286
2005-10-28 10:35:00,35.14,35.14,35.02,35.08,30724.13418738465,35.14,35.14,35.02,35.08,30724.1342
2005-10-28 10:40:00,35.08,35.23,35.08,35.13,36803.82151775052,35.08,35.23,35.08,35.13,36803.8215
2005-10-28 10:45:00,35.12,35.28,35.1,35.28,35718.16306589947,35.12,35.28,35.1,35.28,35718.1631
2005-10-28 10:50:00,35.28,35.29,35.1,35.16,54174.35674736728,35.28,35.29,35.1,35.16,54174.3567
2005-10-28 10:55:00,35.15,35.17,35.08,35.16,14764.95494517425,35.15,35.17,35.08,35.16,14764.9549
2005-10-28 11:00:00,35.15,35.19,35.12,35.16,25187.276082944307,35.15,35.19,35.12,35.16,25187.2761
2005-10-28 11:05:00,35.16,35.19,35.09,35.14,16067.745087395506,35.16,35.19,35.09,35.14,16067.7451
2005-10-28 11:10:00,35.14,35.43,35.1,35.32,40929.3236347845,35.14,35.43,35.1,35.32,40929.3236
2005-10-28 11:15:00,35.32,35.43,35.28,35.43,32895.45109108675,35.32,35.43,35.28,35.43,32895.4511
2005-10-28 11:20:00,35.43,35.43,35.32,35.38,25947.23699924004,35.43,35.43,35.32,35.38,25947.237
2005-10-28 11:25:00,35.38,35.49,35.37,35.48,46031.91835848442,35.38,35.49,35.37,35.48,46031.9184
2005-10-28 11:30:00,35.5,35.5,35.37,35.44,27250.02714146129,35.5,35.5,35.37,35.44,27250.0271
2005-10-28 11:35:00,35.43,35.44,35.37,35.42,92389.53425252416,35.43,35.44,35.37,35.42,92389.5343
2005-10-28 11:40:00,35.42,35.51,35.42,35.47,42449.24546737597,35.42,35.51,35.42,35.47,42449.2455
2005-10-28 11:45:00,35.45,35.49,35.4,35.45,48637.49864292693,35.45,35.49,35.4,35.45,48637.4986
2005-10-28 11:50:00,35.46,35.54,35.46,35.52,23233.09086961242,35.46,35.54,35.46,35.52,23233.0909
2005-10-28 11:55:00,35.52,35.59,35.51,35.51,63185.32189773097,35.52,35.59,35.51,35.51,63185.3219
2005-10-28 12:00:00,35.5,35.54,35.45,35.5,29312.77819997829,35.5,35.54,35.45,35.5,29312.7782
2005-10-28 12:05:00,35.5,35.54,35.42,35.43,17153.403539246552,35.5,35.54,35.42,35.43,17153.4035
2005-10-28 12:10:00,35.44,35.55,35.44,35.52,28335.685593312344,35.44,35.55,35.44,35.52,28335.6856
2005-10-28 12:15:00,35.52,35.58,35.51,35.53,11507.979589621104,35.52,35.58,35.51,35.53,11507.9796
2005-10-28 12:20:00,35.53,35.54,35.51,35.53,120073.82477472589,35.53,35.54,35.51,35.53,120073.8248
2005-10-28 12:25:00,35.52,35.56,35.52,35.53,22255.99826294648,35.52,35.56,35.52,35.53,22255.9983
2005-10-28 12:30:00,35.51,35.56,35.49,35.52,13787.862338508306,35.51,35.56,35.49,35.52,13787.8623
2005-10-28 12:35:00,35.53,35.55,35.51,35.54,8902.399305178591,35.53,35.55,35.51,35.54,8902.3993
2005-10-28 12:40:00,35.54,35.55,35.44,35.53,14222.125719248725,35.54,35.55,35.44,35.53,14222.1257
2005-10-28 12:45:00,35.53,35.59,35.51,35.55,18130.496145912497,35.53,35.59,35.51,35.55,18130.4961
2005-10-28 12:50:00,35.55,35.63,35.55,35.61,44511.99652589296,35.55,35.63,35.55,35.61,44511.9965
2005-10-28 12:55:00,35.61,35.61,35.55,35.57,9010.965150363696,35.61,35.61,35.55,35.57,9010.9652
2005-10-28 13:00:00,35.56,35.73,35.55,35.6,19976.11551405928,35.56,35.73,35.55,35.6,19976.1155
2005-10-28 13:05:00,35.58,35.65,35.58,35.58,10096.623602214744,35.58,35.65,35.58,35.58,10096.6236
2005-10-28 13:10:00,35.58,35.6,35.51,35.53,18999.022907393333,35.58,35.6,35.51,35.53,18999.0229
2005-10-28 13:15:00,35.52,35.58,35.45,35.45,40169.36271848877,35.52,35.58,35.45,35.45,40169.3627
2005-10-28 13:20:00,35.44,35.56,35.42,35.56,59494.08316143741,35.44,35.56,35.42,35.56,59494.0832
2005-10-28 13:25:00,35.57,35.59,35.52,35.55,21496.037346650744,35.57,35.59,35.52,35.55,21496.0373
2005-10-28 13:30:00,35.55,35.55,35.46,35.52,11942.242970361523,35.55,35.55,35.46,35.52,11942.243
2005-10-28 13:35:00,35.53,35.59,35.43,35.48,38215.17750515688,35.53,35.59,35.43,35.48,38215.1775
2005-10-28 13:40:00,35.48,35.52,35.44,35.49,33546.84616219738,35.48,35.52,35.44,35.49,33546.8462
2005-10-28 13:45:00,35.49,35.49,35.41,35.44,16067.745087395506,35.49,35.49,35.41,35.44,16067.7451
2005-10-28 13:50:00,35.43,35.57,35.43,35.57,20736.07643035501,35.43,35.57,35.43,35.57,20736.0764
2005-10-28 13:55:00,35.57,35.64,35.44,35.58,21604.60319183585,35.57,35.64,35.44,35.58,21604.6032
2005-10-28 14:00:00,35.58,35.62,35.52,35.52,47877.537726631206,35.58,35.62,35.52,35.52,47877.5377
2005-10-28 14:05:00,35.52,35.56,35.43,35.46,29747.041580718706,35.52,35.56,35.43,35.46,29747.0416
2005-10-28 14:10:00,35.46,35.55,35.43,35.45,20410.37889479969,35.46,35.55,35.43,35.45,20410.3789
2005-10-28 14:15:00,35.45,35.48,35.42,35.46,56888.5028769949,35.45,35.48,35.42,35.46,56888.5029
2005-10-28 14:20:00,35.45,35.5,35.44,35.46,22038.86657257627,35.45,35.5,35.44,35.46,22038.8666
2005-10-28 14:25:00,35.46,35.53,35.45,35.46,35609.597220714364,35.46,35.53,35.45,35.46,35609.5972
2005-10-28 14:30:00,35.46,35.51,35.44,35.49,22473.12995331669,35.46,35.51,35.44,35.49,22473.13
2005-10-28 14:35:00,35.48,35.49,35.42,35.42,29747.041580718706,35.48,35.49,35.42,35.42,29747.0416
2005-10-28 14:40:00,35.4,35.43,35.36,35.4,15850.613397025296,35.4,35.43,35.36,35.4,15850.6134
2005-10-28 14:45:00,35.4,35.49,35.39,35.41,27792.85636738682,35.4,35.49,35.39,35.41,27792.8564
2005-10-28 14:50:00,35.42,35.49,35.41,35.41,28118.55390294213,35.42,35.49,35.41,35.41,28118.5539
2005-10-28 14:55:00,35.41,35.44,35.41,35.43,18130.496145912497,35.41,35.44,35.41,35.43,18130.4961
2005-10-28 15:00:00,35.43,35.55,35.43,35.55,124090.76104657476,35.43,35.55,35.43,35.55,124090.761
2005-10-28 15:05:00,35.52,35.54,35.45,35.46,18999.022907393333,35.52,35.54,35.45,35.46,18999.0229
2005-10-28 15:10:00,35.46,35.49,35.45,35.46,21170.33981109543,35.46,35.49,35.45,35.46,21170.3398
2005-10-28 15:15:00,35.45,35.49,35.41,35.46,36152.42644663989,35.45,35.49,35.41,35.46,36152.4264
2005-10-28 15:20:00,35.46,35.49,35.44,35.48,20410.37889479969,35.46,35.49,35.44,35.48,20410.3789
2005-10-28 15:25:00,35.48,35.48,35.41,35.42,27032.895451091088,35.48,35.48,35.41,35.42,27032.8955
2005-10-28 15:30:00,35.42,35.49,35.41,35.42,35175.333839973944,35.42,35.49,35.41,35.42,35175.3338
2005-10-28 15:35:00,35.42,35.45,35.4,35.43,30507.00249701444,35.42,35.45,35.4,35.43,30507.0025
2005-10-28 15:40:00,35.44,35.51,35.43,35.49,28987.08066442297,35.44,35.51,35.43,35.49,28987.0807
2005-10-28 15:45:00,35.48,35.56,35.45,35.53,30289.87080664423,35.48,35.56,35.45,35.53,30289.8708
2005-10-28 15:50:00,35.53,35.63,35.05,35.23,326891.75985235046,35.53,35.63,35.05,35.23,326891.7599
2005-10-28 15:55:00,35.22,35.59,35.21,35.45,256975.355553143,35.22,35.59,35.21,35.45,256975.3556
2005-10-31 09:30:00,35.86,36.6,35.86,36.43,205080.8815546629,35.86,36.6,35.86,36.43,205080.8816
2005-10-31 09:35:00,36.42,36.7,36.32,36.42,142112.69134730214,36.42,36.7,36.32,36.42,142112.6913
2005-10-31 09:40:00,36.43,36.59,36.41,36.56,109217.2402562154,36.43,36.59,36.41,36.56,109217.2403
2005-10-31 09:45:00,36.52,36.83,36.52,36.79,96515.03636955816,36.52,36.83,36.52,36.79,96515.0364
2005-10-31 09:50:00,36.83,36.93,36.75,36.88,205949.40831614376,36.83,36.93,36.75,36.88,205949.4083
2005-10-31 09:55:00,36.89,36.94,36.83,36.91,66659.42894365433,36.89,36.94,36.83,36.91,66659.4289
2005-10-31 10:00:00,36.91,37.22,36.91,37.12,120616.6540006514,36.91,37.22,36.91,37.12,120616.654
2005-10-31 10:05:00,37.12,37.15,36.75,36.75,218108.7829768755,37.12,37.15,36.75,36.75,218108.783
2005-10-31 10:10:00,36.79,37.07,36.79,36.91,197806.96992726089,36.79,37.07,36.79,36.91,197806.9699
2005-10-31 10:15:00,36.9,37.09,36.74,36.75,150363.69558137012,36.9,37.09,36.74,36.75,150363.6956
2005-10-31 10:20:00,36.75,37.05,36.69,37.05,150146.5638909999,36.75,37.05,36.69,37.05,150146.5639
2005-10-31 10:25:00,37.05,37.09,36.88,37.04,124525.02442731518,37.05,37.09,36.88,37.04,124525.0244
2005-10-31 10:30:00,37.04,37.19,37.02,37.19,135490.17479101077,37.04,37.19,37.02,37.19,135490.1748
2005-10-31 10:35:00,37.18,37.3,37.03,37.11,204429.4864835523,37.18,37.3,37.03,37.11,204429.4865
2005-10-31 10:40:00,37.1,37.16,37.05,37.11,50483.11801107372,37.1,37.16,37.05,37.11,50483.118
2005-10-31 10:45:00,37.1,37.18,37.06,37.08,92063.83671696884,37.1,37.18,37.06,37.08,92063.8367
2005-10-31 10:50:00,37.07,37.08,37.04,37.08,99663.44587992618,37.07,37.08,37.04,37.08,99663.4459
2005-10-31 10:55:00,37.08,37.14,37.07,37.07,117468.24449028337,37.08,37.14,37.07,37.07,117468.2445
2005-10-31 11:00:00,37.07,37.12,37.05,37.1,68722.18000217131,37.07,37.12,37.05,37.1,68722.18
2005-10-31 11:05:00,37.12,37.18,37.05,37.14,81207.25219845837,37.12,37.18,37.05,37.14,81207.2522
2005-10-31 11:10:00,37.13,37.15,37.06,37.08,28444.25143849745,37.13,37.15,37.06,37.08,28444.2514
2005-10-31 11:15:00,37.08,37.18,37.07,37.13,52980.132450331126,37.08,37.18,37.07,37.13,52980.1325
2005-10-31 11:20:00,37.13,37.17,37.05,37.06,37998.04581478667,37.13,37.17,37.05,37.06,37998.0458
2005-10-31 11:25:00,37.06,37.13,37.03,37.04,35826.728911084574,37.06,37.13,37.03,37.04,35826.7289
2005-10-31 11:30:00,37.04,37.12,36.96,36.97,58842.68809032679,37.04,37.12,36.96,36.97,58842.6881
2005-10-31 11:35:00,36.96,36.96,36.83,36.86,109325.8061014005,36.96,36.96,36.83,36.86,109325.8061
2005-10-31 11:40:00,36.84,36.85,36.81,36.83,50591.68385625882,36.84,36.85,36.81,36.83,50591.6839
2005-10-31 11:45:00,36.84,36.94,36.83,36.93,27901.422212571924,36.84,36.94,36.83,36.93,27901.4222
2005-10-31 11:50:00,36.93,36.98,36.92,36.95,30072.73911627402,36.93,36.98,36.92,36.95,30072.7391
2005-10-31 11:55:00,36.97,36.99,36.95,36.96,10313.755292584952,36.97,36.99,36.95,36.96,10313.7553
2005-10-31 12:00:00,36.96,36.99,36.94,36.99,23124.52502442732,36.96,36.99,36.94,36.99,23124.525
2005-10-31 12:05:00,36.99,37.06,36.98,37.06,53522.96167625665,36.99,37.06,36.98,37.06,53522.9617
2005-10-31 12:10:00,37.06,37.09,37.06,37.07,26164.368689610248,37.06,37.09,37.06,37.07,26164.3687
2005-10-31 12:15:00,37.07,37.12,37.07,37.12,99880.5775702964,37.07,37.12,37.07,37.12,99880.5776
2005-10-31 12:20:00,37.13,37.2,37.12,37.19,30615.568342199545,37.13,37.2,37.12,37.19,30615.5683
2005-10-31 12:25:00,37.19,37.2,37.12,37.17,141352.7304310064,37.19,37.2,37.12,37.17,141352.7304
2005-10-31 12:30:00,37.17,37.17,37.11,37.16,91521.00749104332,37.17,37.17,37.11,37.16,91521.0075
2005-10-31 12:35:00,37.16,37.22,37.15,37.21,29095.64650960808,37.16,37.22,37.15,37.21,29095.6465
2005-10-31 12:40:00,37.22,37.27,37.15,37.27,55151.449354033226,37.22,37.27,37.15,37.27,55151.4494
2005-10-31 12:45:00,37.27,37.29,37.2,37.25,48420.36695255672,37.27,37.29,37.2,37.25,48420.367
2005-10-31 12:50:00,37.24,37.26,37.22,37.24,21930.300727391164,37.24,37.26,37.22,37.24,21930.3007
2005-10-31 12:55:00,37.24,37.28,37.22,37.25,67527.95570513517,37.24,37.28,37.22,37.25,67527.9557
2005-10-31 13:00:00,37.23,37.23,37.17,37.21,26924.329605905983,37.23,37.23,37.17,37.21,26924.3296
2005-10-31 13:05:00,37.22,37.27,37.21,37.26,31809.792639235697,37.22,37.27,37.21,37.26,31809.7926
2005-10-31 13:10:00,37.25,37.27,37.22,37.26,37563.782434046254,37.25,37.27,37.22,37.26,37563.7824
2005-10-31 13:15:00,37.26,37.3,37.21,37.21,53957.22505699707,37.26,37.3,37.21,37.21,53957.2251
2005-10-31 13:20:00,37.2,37.3,37.19,37.21,30072.73911627402,37.2,37.3,37.19,37.21,30072.7391
2005-10-31 13:25:00,37.2,37.21,37.12,37.14,19433.28628813376,37.2,37.21,37.12,37.14,19433.2863
2005-10-31 13:30:00,37.14,37.3,37.09,37.09,41580.71870589512,37.14,37.3,37.09,37.09,41580.7187
2005-10-31 13:35:00,37.09,37.17,37.09,37.16,16393.44262295082,37.09,37.17,37.09,37.16,16393.4426
2005-10-31 13:40:00,37.17,37.17,37.14,37.17,45706.22082292911,37.17,37.17,37.14,37.17,45706.2208
2005-10-31 13:45:00,37.17,37.17,37.12,37.14,59819.780696992726,37.17,37.17,37.12,37.14,59819.7807
2005-10-31 13:50:00,37.14,37.18,37.12,37.17,53740.09336662686,37.14,37.18,37.12,37.17,53740.0934
2005-10-31 13:55:00,37.17,37.2,37.17,37.18,17153.403539246552,37.17,37.2,37.17,37.18,17153.4035
2005-10-31 14:00:00,37.18,37.26,37.15,37.24,22255.99826294648,37.18,37.26,37.15,37.24,22255.9983
2005-10-31 14:05:00,37.25,37.3,37.21,37.28,58082.72717403105,37.25,37.3,37.21,37.28,58082.7272
2005-10-31 14:10:00,37.28,37.3,37.25,37.29,18890.45706220823,37.28,37.3,37.25,37.29,18890.4571
2005-10-31 14:15:00,37.29,37.3,37.28,37.29,89783.95396808164,37.29,37.3,37.28,37.29,89783.954
2005-10-31 14:20:00,37.3,37.3,37.21,37.26,27141.4612962762,37.3,37.3,37.21,37.26,27141.4613
2005-10-31 14:25:00,37.26,37.28,37.21,37.27,20084.681359244383,37.26,37.28,37.21,37.27,20084.6814
2005-10-31 14:30:00,37.28,37.3,37.24,37.25,63728.1511236565,37.28,37.3,37.24,37.25,63728.1511
2005-10-31 14:35:00,37.25,37.38,37.24,37.36,61991.097600694826,37.25,37.38,37.24,37.36,61991.0976
2005-10-31 14:40:00,37.36,37.57,37.35,37.53,92498.10009770926,37.36,37.57,37.35,37.53,92498.1001
2005-10-31 14:45:00,37.52,37.56,37.46,37.49,127022.03886657258,37.52,37.56,37.46,37.49,127022.0389
2005-10-31 14:50:00,37.49,37.55,37.44,37.44,93909.45608511564,37.49,37.55,37.44,37.44,93909.4561
2005-10-31 14:55:00,37.44,37.56,37.44,37.44,88372.59798067529,37.44,37.56,37.44,37.44,88372.598
2005-10-31 15:00:00,37.44,37.53,37.44,37.49,42340.67962219086,37.44,37.53,37.44,37.49,42340.6796
2005-10-31 15:05:00,37.49,37.53,37.42,37.48,146021.06177396592,37.49,37.53,37.42,37.48,146021.0618
2005-10-31 15:10:00,37.49,37.49,37.42,37.47,89241.12474215613,37.49,37.49,37.42,37.47,89241.1247
2005-10-31 15:15:00,37.47,37.58,37.42,37.46,141569.86212137662,37.47,37.58,37.42,37.46,141569.8621
2005-10-31 15:20:00,37.46,37.56,37.45,37.48,107263.05504288353,37.46,37.56,37.45,37.48,107263.055
2005-10-31 15:25:00,37.48,37.52,37.47,37.49,149603.7346650744,37.48,37.52,37.47,37.49,149603.7347
2005-10-31 15:30:00,37.49,37.54,37.47,37.51,121268.04907176204,37.49,37.54,37.47,37.51,121268.0491
2005-10-31 15:35:00,37.5,37.58,37.5,37.53,92715.23178807949,37.5,37.58,37.5,37.53,92715.2318
2005-10-31 15:40:00,37.53,37.61,37.53,37.6,83921.39832808598,37.53,37.61,37.53,37.6,83921.3983
2005-10-31 15:45:00,37.59,37.61,37.49,37.53,117359.67864509826,37.59,37.61,37.49,37.53,117359.6786
2005-10-31 15:50:00,37.54,37.63,37.43,37.45,125502.1170339811,37.54,37.63,37.43,37.45,125502.117
2005-10-31 15:55:00,37.45,37.63,37.38,37.41,140918.467050266,37.45,37.63,37.38,37.41,140918.4671
2005-11-01 09:30:00,37.39,37.44,36.99,37.0,126587.77548583216,37.39,37.44,36.99,37.0,126587.7755
2005-11-01 09:35:00,37.0,37.21,36.95,37.2,33112.58278145696,37.0,37.21,36.95,37.2,33112.5828
2005-11-01 09:40:00,37.19,37.25,36.98,36.98,27684.29052220172,37.19,37.25,36.98,36.98,27684.2905
2005-11-01 09:45:00,36.98,37.02,36.87,37.0,35392.465530344154,36.98,37.02,36.87,37.0,35392.4655
2005-11-01 09:50:00,37.0,37.05,36.85,36.88,55694.27857995874,37.0,37.05,36.85,36.88,55694.2786
2005-11-01 09:55:00,36.88,36.98,36.76,36.94,78384.54022364564,36.88,36.98,36.76,36.94,78384.5402
2005-11-01 10:00:00,36.94,37.04,36.75,36.98,70567.7993703181,36.94,37.04,36.75,36.98,70567.7994
2005-11-01 10:05:00,36.98,36.98,36.84,36.93,27358.592986646403,36.98,36.98,36.84,36.93,27358.593
2005-11-01 10:10:00,36.93,36.94,36.79,36.8,50157.4204755184,36.93,36.94,36.79,36.8,50157.4205
2005-11-01 10:15:00,36.8,36.87,36.76,36.79,34958.202149603734,36.8,36.87,36.76,36.79,34958.2021
2005-11-01 10:20:00,36.78,36.79,36.67,36.77,35609.597220714364,36.78,36.79,36.67,36.77,35609.5972
2005-11-01 10:25:00,36.76,37.07,36.76,36.95,56345.67365106937,36.76,37.07,36.76,36.95,56345.6737
2005-11-01 10:30:00,36.97,37.05,36.9,37.04,35935.29475626968,36.97,37.05,36.9,37.04,35935.2948
2005-11-01 10:35:00,37.05,37.08,37.0,37.07,27575.724677016613,37.05,37.08,37.0,37.07,27575.7247
2005-11-01 10:40:00,37.09,37.16,37.08,37.1,24753.012702203887,37.09,37.16,37.08,37.1,24753.0127
2005-11-01 10:45:00,37.09,37.18,37.03,37.04,32026.924329605907,37.09,37.18,37.03,37.04,32026.9243
2005-11-01 10:50:00,37.03,37.19,37.01,37.19,27141.4612962762,37.03,37.19,37.01,37.19,27141.4613
2005-11-01 10:55:00,37.19,37.37,37.19,37.37,77841.71099772012,37.19,37.37,37.19,37.37,77841.711
2005-11-01 11:00:00,37.37,37.38,37.18,37.22,41363.587015524914,37.37,37.38,37.18,37.22,41363.587
2005-11-01 11:05:00,37.2,37.26,37.19,37.2,21278.90565628053,37.2,37.26,37.19,37.2,21278.9057
2005-11-01 11:10:00,37.19,37.21,36.98,37.18,63185.32189773097,37.19,37.21,36.98,37.18,63185.3219
2005-11-01 11:15:00,37.18,37.24,37.14,37.15,19867.549668874173,37.18,37.24,37.14,37.15,19867.5497
2005-11-01 11:20:00,37.15,37.15,37.07,37.08,8033.872543697753,37.15,37.15,37.07,37.08,8033.8725
2005-11-01 11:25:00,37.08,37.15,37.04,37.06,16827.70600369124,37.08,37.15,37.04,37.06,16827.706
2005-11-01 11:30:00,37.07,37.16,37.07,37.09,11182.282054065792,37.07,37.16,37.07,37.09,11182.2821
2005-11-01 11:35:00,37.11,37.14,37.05,37.08,15307.784171099773,37.11,37.14,37.05,37.08,15307.7842
2005-11-01 11:40:00,37.06,37.08,37.04,37.06,13027.901422212572,37.06,37.08,37.04,37.06,13027.9014
2005-11-01 11:45:00,37.06,37.08,37.06,37.08,15850.613397025296,37.06,37.08,37.06,37.08,15850.6134
2005-11-01 11:50:00,37.07,37.08,37.05,37.05,21496.037346650744,37.07,37.08,37.05,37.05,21496.0373
2005-11-01 11:55:00,37.06,37.07,37.05,37.07,62859.62436217566,37.06,37.07,37.05,37.07,62859.6244
2005-11-01 12:00:00,37.06,37.09,37.06,37.08,33872.54369775269,37.06,37.09,37.06,37.08,33872.5437
2005-11-01 12:05:00,37.08,37.17,37.08,37.17,17913.364455542287,37.08,37.17,37.08,37.17,17913.3645
2005-11-01 12:10:00,37.17,37.25,37.16,37.23,25404.40777331452,37.17,37.25,37.16,37.23,25404.4078
2005-11-01 12:15:00,37.22,37.23,37.16,37.17,15307.784171099773,37.22,37.23,37.16,37.17,15307.7842
2005-11-01 12:20:00,37.18,37.18,37.14,37.14,17913.364455542287,37.18,37.18,37.14,37.14,17913.3645
2005-11-01 12:25:00,37.13,37.14,37.06,37.07,26924.329605905983,37.13,37.14,37.06,37.07,26924.3296
2005-11-01 12:30:00,37.07,37.08,37.05,37.07,21387.47150146564,37.07,37.08,37.05,37.07,21387.4715
2005-11-01 12:35:00,37.07,37.13,37.07,37.13,20627.510585169905,37.07,37.13,37.07,37.13,20627.5106
2005-11-01 12:40:00,37.13,37.16,37.11,37.16,14656.389099989145,37.13,37.16,37.11,37.16,14656.3891
2005-11-01 12:45:00,37.16,37.18,37.16,37.17,10748.018673325372,37.16,37.18,37.16,37.17,10748.0187
2005-11-01 12:50:00,37.17,37.18,37.13,37.13,9445.228531104114,37.17,37.18,37.13,37.13,9445.2285
2005-11-01 12:55:00,37.14,37.19,37.13,37.18,12919.335577027468,37.14,37.19,37.13,37.18,12919.3356
2005-11-01 13:00:00,37.19,37.19,37.17,37.18,8251.004234067963,37.19,37.19,37.17,37.18,8251.0042
2005-11-01 13:05:00,37.18,37.21,37.18,37.19,12485.072196287048,37.18,37.21,37.18,37.19,12485.0722
2005-11-01 13:10:00,37.2,37.2,37.17,37.17,6296.819020736077,37.2,37.2,37.17,37.17,6296.819
2005-11-01 13:15:00,37.17,37.17,37.14,37.16,5971.121485180763,37.17,37.17,37.14,37.16,5971.1215
2005-11-01 13:20:00,37.15,37.18,37.12,37.14,14873.520790359353,37.15,37.18,37.12,37.14,14873.5208
2005-11-01 13:25:00,37.15,37.16,37.1,37.12,12267.940505916838,37.15,37.16,37.1,37.12,12267.9405
2005-11-01 13:30:00,37.11,37.16,37.11,37.13,10965.150363695582,37.11,37.16,37.11,37.13,10965.1504
2005-11-01 13:35:00,37.12,37.17,37.1,37.1,13245.033112582782,37.12,37.17,37.1,37.1,13245.0331
2005-11-01 13:40:00,37.1,37.11,37.03,37.09,30724.13418738465,37.1,37.11,37.03,37.09,30724.1342
2005-11-01 13:45:00,37.1,37.11,37.07,37.08,7165.345782216915,37.1,37.11,37.07,37.08,7165.3458
2005-11-01 13:50:00,37.08,37.08,37.01,37.06,25947.23699924004,37.08,37.08,37.01,37.06,25947.237
2005-11-01 13:55:00,37.06,37.06,36.99,37.01,15959.1792422104,37.06,37.06,36.99,37.01,15959.1792
2005-11-01 14:00:00,37.01,37.01,36.83,36.88,62859.62436217566,37.01,37.01,36.83,36.88,62859.6244
2005-11-01 14:05:00,36.89,36.93,36.88,36.93,8142.438388882858,36.89,36.93,36.88,36.93,8142.4384
2005-11-01 14:10:00,36.93,37.01,36.91,36.95,24970.144392574097,36.93,37.01,36.91,36.95,24970.1444
2005-11-01 14:15:00,36.97,37.1,36.94,37.08,35935.29475626968,36.97,37.1,36.94,37.08,35935.2948
2005-11-01 14:20:00,37.07,37.21,37.01,37.12,58842.68809032679,37.07,37.21,37.01,37.12,58842.6881
2005-11-01 14:25:00,37.12,37.15,36.99,37.11,42557.81131256107,37.12,37.15,36.99,37.11,42557.8113
2005-11-01 14:30:00,37.12,37.3,37.07,37.2,55151.449354033226,37.12,37.3,37.07,37.2,55151.4494
2005-11-01 14:35:00,37.21,37.26,37.07,37.17,36478.1239821952,37.21,37.26,37.07,37.17,36478.124
2005-11-01 14:40:00,37.17,37.21,37.08,37.16,23341.65671479753,37.17,37.21,37.08,37.16,23341.6567
2005-11-01 14:45:00,37.15,37.18,37.07,37.12,18130.496145912497,37.15,37.18,37.07,37.12,18130.4961
2005-11-01 14:50:00,37.12,37.16,37.07,37.1,17153.403539246552,37.12,37.16,37.07,37.1,17153.4035
2005-11-01 14:55:00,37.1,37.18,37.07,37.09,26598.632070350668,37.1,37.18,37.07,37.09,26598.6321
2005-11-01 15:00:00,37.09,37.21,37.09,37.18,23233.09086961242,37.09,37.21,37.09,37.18,23233.0909
2005-11-01 15:05:00,37.16,37.18,37.07,37.14,38323.74335034198,37.16,37.18,37.07,37.14,38323.7434
2005-11-01 15:10:00,37.13,37.18,37.1,37.15,18456.19368146781,37.13,37.18,37.1,37.15,18456.1937
2005-11-01 15:15:00,37.15,37.19,37.15,37.17,19216.154597763543,37.15,37.19,37.15,37.17,19216.1546
2005-11-01 15:20:00,37.17,37.25,37.16,37.18,37020.95320812073,37.17,37.25,37.16,37.18,37020.9532
2005-11-01 15:25:00,37.18,37.2,37.09,37.09,58734.12224514168,37.18,37.2,37.09,37.09,58734.1222
2005-11-01 15:30:00,37.09,37.11,37.08,37.1,82075.77895993921,37.09,37.11,37.08,37.1,82075.779
2005-11-01 15:35:00,37.1,37.11,37.0,37.01,70133.53598957768,37.1,37.11,37.0,37.01,70133.536
2005-11-01 15:40:00,37.0,37.03,36.95,37.01,116599.71772880253,37.0,37.03,36.95,37.01,116599.7177
2005-11-01 15:45:00,37.02,37.05,37.02,37.04,35392.465530344154,37.02,37.05,37.02,37.04,35392.4655
2005-11-01 15:50:00,37.04,37.1,37.01,37.04,65465.20464661818,37.04,37.1,37.01,37.04,65465.2046
2005-11-01 15:55:00,37.03,37.12,37.03,37.12,68939.31169254152,37.03,37.12,37.03,37.12,68939.3117
2005-11-02 09:30:00,36.82,37.03,36.8,36.98,75344.6965584627,36.82,37.03,36.8,36.98,75344.6966
2005-11-02 09:35:00,36.98,37.11,36.93,37.07,39952.23102811856,36.98,37.11,36.93,37.07,39952.231
2005-11-02 09:40:00,37.07,37.24,36.95,37.13,42883.508848116384,37.07,37.24,36.95,37.13,42883.5088
2005-11-02 09:45:00,37.17,37.26,37.12,37.17,33763.97785256759,37.17,37.26,37.12,37.17,33763.9779
2005-11-02 09:50:00,37.21,37.27,37.12,37.26,30289.87080664423,37.21,37.27,37.12,37.26,30289.8708
2005-11-02 09:55:00,37.26,37.3,37.13,37.16,23015.95917924221,37.26,37.3,37.13,37.16,23015.9592
2005-11-02 10:00:00,37.18,37.27,37.16,37.24,19758.98382368907,37.18,37.27,37.16,37.24,19758.9838
2005-11-02 10:05:00,37.26,37.3,37.25,37.29,21061.773965910324,37.26,37.3,37.25,37.29,21061.774
2005-11-02 10:10:00,37.29,37.29,37.23,37.27,15199.218325914668,37.29,37.29,37.23,37.27,15199.2183
2005-11-02 10:15:00,37.26,37.32,37.24,37.3,40277.92856367387,37.26,37.32,37.24,37.3,40277.9286
2005-11-02 10:20:00,37.3,37.3,37.26,37.3,27467.158831831508,37.3,37.3,37.26,37.3,27467.1588
2005-11-02 10:25:00,37.3,37.36,37.25,37.26,38866.57257626751,37.3,37.36,37.25,37.26,38866.5726
2005-11-02 10:30:00,37.3,37.41,37.22,37.41,62316.79513625014,37.3,37.41,37.22,37.41,62316.7951
2005-11-02 10:35:00,37.39,37.41,37.28,37.33,17261.969384431657,37.39,37.41,37.28,37.33,17261.9694
2005-11-02 10:40:00,37.31,37.42,37.29,37.38,17044.837694061447,37.31,37.42,37.29,37.38,17044.8377
2005-11-02 10:45:00,37.39,37.45,37.38,37.42,56128.54196069916,37.39,37.45,37.38,37.42,56128.542
2005-11-02 10:50:00,37.42,37.51,37.36,37.5,52654.43491477581,37.42,37.51,37.36,37.5,52654.4349
2005-11-02 10:55:00,37.5,37.5,37.44,37.48,14113.55987406362,37.5,37.5,37.44,37.48,14113.5599
2005-11-02 11:00:00,37.47,37.6,37.45,37.45,43426.33807404191,37.47,37.6,37.45,37.45,43426.3381
2005-11-02 11:05:00,37.43,37.56,37.42,37.53,30615.568342199545,37.43,37.56,37.42,37.53,30615.5683
2005-11-02 11:10:00,37.52,37.61,37.52,37.53,23450.22255998263,37.52,37.61,37.52,37.53,23450.2226
2005-11-02 11:15:00,37.55,37.61,37.52,37.58,76213.22331994354,37.55,37.61,37.52,37.58,76213.2233
2005-11-02 11:20:00,37.57,37.6,37.49,37.58,48746.06448811204,37.57,37.6,37.49,37.58,48746.0645
2005-11-02 11:25:00,37.58,37.58,37.49,37.5,23124.52502442732,37.58,37.58,37.49,37.5,23124.525
2005-11-02 11:30:00,37.52,37.53,37.47,37.53,11399.413744436,37.52,37.53,37.47,37.53,11399.4137
2005-11-02 11:35:00,37.53,37.65,37.53,37.65,44620.562371078064,37.53,37.65,37.53,37.65,44620.5624
2005-11-02 11:40:00,37.62,37.65,37.54,37.56,19107.58875257844,37.62,37.65,37.54,37.56,19107.5888
2005-11-02 11:45:00,37.55,37.63,37.49,37.58,21713.169037020954,37.55,37.63,37.49,37.58,21713.169
2005-11-02 11:50:00,37.6,37.66,37.58,37.66,18564.75952665292,37.6,37.66,37.58,37.66,18564.7595
2005-11-02 11:55:00,37.66,37.68,37.62,37.67,19107.58875257844,37.66,37.68,37.62,37.67,19107.5888
2005-11-02 12:00:00,37.66,37.66,37.64,37.65,18673.325371838026,37.66,37.66,37.64,37.65,18673.3254
2005-11-02 12:05:00,37.65,37.65,37.6,37.61,38215.17750515688,37.65,37.65,37.6,37.61,38215.1775
2005-11-02 12:10:00,37.62,37.65,37.61,37.65,18130.496145912497,37.62,37.65,37.61,37.65,18130.4961
2005-11-02 12:15:00,37.63,37.65,37.58,37.64,24535.88101183368,37.63,37.65,37.58,37.64,24535.881
2005-11-02 12:20:00,37.63,37.64,37.57,37.61,55477.14688958854,37.63,37.64,37.57,37.61,55477.1469
2005-11-02 12:25:00,37.62,37.67,37.56,37.67,12919.335577027468,37.62,37.67,37.56,37.67,12919.3356
2005-11-02 12:30:00,37.67,37.67,37.53,37.55,16936.271848876346,37.67,37.67,37.53,37.55,16936.2718
2005-11-02 12:35:00,37.55,37.55,37.46,37.55,20084.681359244383,37.55,37.55,37.46,37.55,20084.6814
2005-11-02 12:40:00,37.54,37.61,37.47,37.54,23124.52502442732,37.54,37.61,37.47,37.54,23124.525
2005-11-02 12:45:00,37.53,37.6,37.41,37.6,96515.03636955816,37.53,37.6,37.41,37.6,96515.0364
2005-11-02 12:50:00,37.6,37.82,37.57,37.78,68505.0483118011,37.6,37.82,37.57,37.78,68505.0483
2005-11-02 12:55:00,37.8,37.82,37.76,37.79,33221.14862664206,37.8,37.82,37.76,37.79,33221.1486
2005-11-02 13:00:00,37.78,37.83,37.73,37.83,20193.24720442949,37.78,37.83,37.73,37.83,20193.2472
2005-11-02 13:05:00,37.81,37.84,37.77,37.83,19976.11551405928,37.81,37.84,37.77,37.83,19976.1155
2005-11-02 13:10:00,37.83,37.88,37.83,37.86,60579.74161328846,37.83,37.88,37.83,37.86,60579.7416
2005-11-02 13:15:00,37.86,37.86,37.82,37.86,13679.296493323202,37.86,37.86,37.82,37.86,13679.2965
2005-11-02 13:20:00,37.86,37.88,37.8,37.81,23015.95917924221,37.86,37.88,37.8,37.81,23015.9592
2005-11-02 13:25:00,37.82,37.82,37.75,37.82,29095.64650960808,37.82,37.82,37.75,37.82,29095.6465
2005-11-02 13:30:00,37.82,37.88,37.79,37.81,14547.82325480404,37.82,37.88,37.79,37.81,14547.8233
2005-11-02 13:35:00,37.83,37.87,37.81,37.87,22364.564108131584,37.83,37.87,37.81,37.87,22364.5641
2005-11-02 13:40:00,37.87,37.92,37.82,37.91,32135.49017479101,37.87,37.92,37.82,37.91,32135.4902
2005-11-02 13:45:00,37.92,37.92,37.87,37.88,42774.94300293128,37.92,37.92,37.87,37.88,42774.943
2005-11-02 13:50:00,37.88,37.9,37.79,37.82,41037.889479969606,37.88,37.9,37.79,37.82,41037.8895
2005-11-02 13:55:00,37.81,37.88,37.81,37.87,15850.613397025296,37.81,37.88,37.81,37.87,15850.6134
2005-11-02 14:00:00,37.87,37.99,37.86,37.95,42992.07469330149,37.87,37.99,37.86,37.95,42992.0747
2005-11-02 14:05:00,37.95,37.97,37.89,37.95,49397.45955922267,37.95,37.97,37.89,37.95,49397.4596
2005-11-02 14:10:00,37.92,37.94,37.79,37.81,25947.23699924004,37.92,37.94,37.79,37.81,25947.237
2005-11-02 14:15:00,37.8,37.82,37.76,37.8,24427.31516664857,37.8,37.82,37.76,37.8,24427.3152
2005-11-02 14:20:00,37.78,37.82,37.76,37.76,14873.520790359353,37.78,37.82,37.76,37.76,14873.5208
2005-11-02 14:25:00,37.76,37.89,37.76,37.8,33438.28031701227,37.76,37.89,37.76,37.8,33438.2803
2005-11-02 14:30:00,37.8,37.83,37.77,37.81,16936.271848876346,37.8,37.83,37.77,37.81,16936.2718
2005-11-02 14:35:00,37.83,37.84,37.78,37.83,15524.915861469985,37.83,37.84,37.78,37.83,15524.9159
2005-11-02 14:40:00,37.82,37.87,37.77,37.84,19324.72044294865,37.82,37.87,37.77,37.84,19324.7204
2005-11-02 14:45:00,37.84,37.88,37.81,37.85,17479.101074801867,37.84,37.88,37.81,37.85,17479.1011
2005-11-02 14:50:00,37.85,37.87,37.72,37.73,24644.446857018786,37.85,37.87,37.72,37.73,24644.4469
2005-11-02 14:55:00,37.73,37.74,37.67,37.73,27467.158831831508,37.73,37.74,37.67,37.73,27467.1588
2005-11-02 15:00:00,37.73,37.8,37.73,37.74,21387.47150146564,37.73,37.8,37.73,37.74,21387.4715
2005-11-02 15:05:00,37.75,37.75,37.68,37.69,14004.994028878516,37.75,37.75,37.68,37.69,14004.994
2005-11-02 15:10:00,37.69,37.81,37.69,37.78,43860.60145478233,37.69,37.81,37.69,37.78,43860.6015
2005-11-02 15:15:00,37.77,37.81,37.76,37.81,32678.319400716537,37.77,37.81,37.76,37.81,32678.3194
2005-11-02 15:20:00,37.8,37.87,37.78,37.82,36478.1239821952,37.8,37.87,37.78,37.82,36478.124
2005-11-02 15:25:00,37.82,37.86,37.78,37.85,27684.29052220172,37.82,37.86,37.78,37.85,27684.2905
2005-11-02 15:30:00,37.82,37.88,37.74,37.83,53848.659211811966,37.82,37.88,37.74,37.83,53848.6592
2005-11-02 15:35:00,37.82,37.83,37.76,37.83,30941.26587775486,37.82,37.83,37.76,37.83,30941.2659
2005-11-02 15:40:00,37.82,37.9,37.79,37.89,54825.75181847791,37.82,37.9,37.79,37.89,54825.7518
2005-11-02 15:45:00,37.89,37.92,37.78,37.81,60254.044077733146,37.89,37.92,37.78,37.81,60254.0441
2005-11-02 15:50:00,37.82,37.88,37.77,37.88,66985.12647920965,37.82,37.88,37.77,37.88,66985.1265
2005-11-02 15:55:00,37.87,37.91,37.8,37.91,163717.294539138,37.87,37.91,37.8,37.91,163717.2945
2005-11-03 09:30:00,38.16,38.23,38.05,38.1,62642.492671805456,38.16,38.23,38.05,38.1,62642.4927
2005-11-03 09:35:00,38.12,38.15,38.05,38.12,32244.05601997612,38.12,38.15,38.05,38.12,32244.056
2005-11-03 09:40:00,38.15,38.23,38.06,38.18,54934.317663663016,38.15,38.23,38.06,38.18,54934.3177
2005-11-03 09:45:00,38.18,38.2,38.12,38.18,29855.60742590381,38.18,38.2,38.12,38.18,29855.6074
2005-11-03 09:50:00,38.2,38.23,38.04,38.21,55802.84442514385,38.2,38.23,38.04,38.21,55802.8444
2005-11-03 09:55:00,38.19,38.2,38.02,38.04,32895.45109108675,38.19,38.2,38.02,38.04,32895.4511
2005-11-03 10:00:00,38.03,38.03,37.89,37.95,33546.84616219738,38.03,38.03,37.89,37.95,33546.8462
2005-11-03 10:05:00,37.94,37.95,37.56,37.64,50808.81554662903,37.94,37.95,37.56,37.64,50808.8155
2005-11-03 10:10:00,37.57,37.72,37.4,37.69,62425.360981435246,37.57,37.72,37.4,37.69,62425.361
2005-11-03 10:15:00,37.72,37.72,37.51,37.62,38758.0067310824,37.72,37.72,37.51,37.62,38758.0067
2005-11-03 10:20:00,37.62,37.67,37.6,37.65,8359.570079253068,37.62,37.67,37.6,37.65,8359.5701
2005-11-03 10:25:00,37.66,37.68,37.64,37.67,28878.51481923787,37.66,37.68,37.64,37.67,28878.5148
2005-11-03 10:30:00,37.66,37.86,37.64,37.82,48420.36695255672,37.66,37.86,37.64,37.82,48420.367
2005-11-03 10:35:00,37.82,38.09,37.8,38.05,110737.16208880689,37.82,38.09,37.8,38.05,110737.1621
2005-11-03 10:40:00,38.07,38.12,37.93,37.98,45597.654977744,38.07,38.12,37.93,37.98,45597.655
2005-11-03 10:45:00,37.98,38.14,37.98,38.1,47117.57681033547,37.98,38.14,37.98,38.1,47117.5768
2005-11-03 10:50:00,38.1,38.18,38.07,38.18,16393.44262295082,38.1,38.18,38.07,38.18,16393.4426
2005-11-03 10:55:00,38.17,38.19,38.11,38.14,11399.413744436,38.17,38.19,38.11,38.14,11399.4137
2005-11-03 11:00:00,38.16,38.23,38.12,38.13,12267.940505916838,38.16,38.23,38.12,38.13,12267.9405
2005-11-03 11:05:00,38.13,38.3,38.13,38.3,34198.241233308,38.13,38.3,38.13,38.3,34198.2412
2005-11-03 11:10:00,38.3,38.31,38.16,38.26,27792.85636738682,38.3,38.31,38.16,38.26,27792.8564
2005-11-03 11:15:00,38.25,38.34,38.21,38.26,62533.92682662035,38.25,38.34,38.21,38.26,62533.9268
2005-11-03 11:20:00,38.26,38.29,38.12,38.27,56997.06872218,38.26,38.29,38.12,38.27,56997.0687
2005-11-03 11:25:00,38.28,38.36,38.26,38.33,68396.482466616,38.28,38.36,38.26,38.33,68396.4825
2005-11-03 11:30:00,38.32,38.36,38.27,38.33,22907.393334057106,38.32,38.36,38.27,38.33,22907.3933
2005-11-03 11:35:00,38.33,38.35,38.28,38.32,20953.20812072522,38.33,38.35,38.28,38.32,20953.2081
2005-11-03 11:40:00,38.32,38.33,38.25,38.3,29312.77819997829,38.32,38.33,38.25,38.3,29312.7782
2005-11-03 11:45:00,38.28,38.33,38.28,38.31,18347.627836282707,38.28,38.33,38.28,38.31,18347.6278
2005-11-03 11:50:00,38.31,38.4,38.3,38.35,22581.69579850179,38.31,38.4,38.3,38.35,22581.6958
2005-11-03 11:55:00,38.35,38.41,38.32,38.35,9228.096840733906,38.35,38.41,38.32,38.35,9228.0968
2005-11-03 12:00:00,38.36,38.41,38.35,38.41,23341.65671479753,38.36,38.41,38.35,38.41,23341.6567
2005-11-03 12:05:00,38.39,38.41,38.34,38.39,12159.374660731732,38.39,38.41,38.34,38.39,12159.3747
2005-11-03 12:10:00,38.35,38.45,38.33,38.35,17370.535229616762,38.35,38.45,38.33,38.35,17370.5352
2005-11-03 12:15:00,38.36,38.46,38.35,38.35,16502.008468135926,38.36,38.46,38.35,38.35,16502.0085
2005-11-03 12:20:00,38.36,38.41,38.33,38.35,15524.915861469985,38.36,38.41,38.33,38.35,15524.9159
2005-11-03 12:25:00,38.35,38.42,38.34,38.39,11507.979589621104,38.35,38.42,38.34,38.39,11507.9796
2005-11-03 12:30:00,38.42,38.43,38.37,38.4,14113.55987406362,38.42,38.43,38.37,38.4,14113.5599
2005-11-03 12:35:00,38.36,38.38,38.27,38.31,23667.35425035284,38.36,38.38,38.27,38.31,23667.3543
2005-11-03 12:40:00,38.31,38.31,38.18,38.23,111497.1230051026,38.31,38.31,38.18,38.23,111497.123
2005-11-03 12:45:00,38.19,38.2,38.09,38.09,22364.564108131584,38.19,38.2,38.09,38.09,22364.5641
2005-11-03 12:50:00,38.09,38.12,38.0,38.07,25730.10530886983,38.09,38.12,38.0,38.07,25730.1053
2005-11-03 12:55:00,38.09,38.13,38.0,38.0,20410.37889479969,38.09,38.13,38.0,38.0,20410.3789
2005-11-03 13:00:00,38.03,38.03,37.93,37.98,15307.784171099773,38.03,38.03,37.93,37.98,15307.7842
2005-11-03 13:05:00,37.99,38.05,37.9,38.04,43969.16729996744,37.99,38.05,37.9,38.04,43969.1673
2005-11-03 13:10:00,38.03,38.12,38.03,38.05,13136.467267397677,38.03,38.12,38.03,38.05,13136.4673
2005-11-03 13:15:00,38.03,38.03,38.0,38.03,6513.950711106286,38.03,38.03,38.0,38.03,6513.9507
2005-11-03 13:20:00,38.03,38.05,37.97,37.97,12485.072196287048,38.03,38.05,37.97,37.97,12485.0722
2005-11-03 13:25:00,37.96,38.01,37.96,37.99,9445.228531104114,37.96,38.01,37.96,37.99,9445.2285
2005-11-03 13:30:00,38.0,38.0,37.72,37.76,31809.792639235697,38.0,38.0,37.72,37.76,31809.7926
2005-11-03 13:35:00,37.75,37.77,37.73,37.77,33221.14862664206,37.75,37.77,37.73,37.77,33221.1486
2005-11-03 13:40:00,37.77,37.77,37.68,37.74,30181.304961459125,37.77,37.77,37.68,37.74,30181.305
2005-11-03 13:45:00,37.73,37.75,37.69,37.73,54065.790902182176,37.73,37.75,37.69,37.73,54065.7909
2005-11-03 13:50:00,37.73,37.73,37.6,37.65,60905.439148843776,37.73,37.73,37.6,37.65,60905.4391
2005-11-03 13:55:00,37.65,37.78,37.65,37.73,35392.465530344154,37.65,37.78,37.65,37.73,35392.4655
2005-11-03 14:00:00,37.73,37.86,37.73,37.84,25187.276082944307,37.73,37.86,37.73,37.84,25187.2761
2005-11-03 14:05:00,37.84,38.05,37.81,37.96,55260.01519921833,37.84,38.05,37.81,37.96,55260.0152
2005-11-03 14:10:00,38.0,38.05,37.95,38.03,70893.49690587341,38.0,38.05,37.95,38.03,70893.4969
2005-11-03 14:15:00,38.03,38.07,38.02,38.07,11507.979589621104,38.03,38.07,38.02,38.07,11507.9796
2005-11-03 14:20:00,38.07,38.08,38.03,38.03,12593.638041472152,38.07,38.08,38.03,38.03,12593.638
2005-11-03 14:25:00,38.03,38.03,37.85,38.01,22907.393334057106,38.03,38.03,37.85,38.01,22907.3933
2005-11-03 14:30:00,38.0,38.11,37.99,38.03,15959.1792422104,38.0,38.11,37.99,38.03,15959.1792
2005-11-03 14:35:00,38.04,38.04,37.93,37.96,9445.228531104114,38.04,38.04,37.93,37.96,9445.2285
2005-11-03 14:40:00,37.95,38.02,37.85,37.85,41037.889479969606,37.95,38.02,37.85,37.85,41037.8895
2005-11-03 14:45:00,37.86,38.06,37.86,38.0,26381.50037998045,37.86,38.06,37.86,38.0,26381.5004
2005-11-03 14:50:00,38.01,38.07,38.0,38.02,15524.915861469985,38.01,38.07,38.0,38.02,15524.9159
2005-11-03 14:55:00,38.02,38.07,37.96,38.04,11507.979589621104,38.02,38.07,37.96,38.04,11507.9796
2005-11-03 15:00:00,38.06,38.06,37.88,37.95,20193.24720442949,38.06,38.06,37.88,37.95,20193.2472
2005-11-03 15:05:00,37.95,38.07,37.93,37.98,21170.33981109543,37.95,38.07,37.93,37.98,21170.3398
2005-11-03 15:10:00,37.99,38.02,37.85,37.91,37020.95320812073,37.99,38.02,37.85,37.91,37020.9532
2005-11-03 15:15:00,37.91,37.91,37.84,37.86,16284.876777765716,37.91,37.91,37.84,37.86,16284.8768
2005-11-03 15:20:00,37.87,37.93,37.86,37.88,28987.08066442297,37.87,37.93,37.86,37.88,28987.0807
2005-11-03 15:25:00,37.88,38.04,37.88,38.04,47660.406036261,37.88,38.04,37.88,38.04,47660.406
2005-11-03 15:30:00,38.04,38.09,37.98,38.0,45814.78666811421,38.04,38.09,37.98,38.0,45814.7867
2005-11-03 15:35:00,38.0,38.05,38.0,38.04,26924.329605905983,38.0,38.05,38.0,38.04,26924.3296
2005-11-03 15:40:00,38.04,38.08,38.04,38.07,33112.58278145696,38.04,38.08,38.04,38.07,33112.5828
2005-11-03 15:45:00,38.07,38.33,38.06,38.26,87504.07121919445,38.07,38.33,38.06,38.26,87504.0712
2005-11-03 15:50:00,38.25,38.27,38.16,38.21,61122.57083921399,38.25,38.27,38.16,38.21,61122.5708
2005-11-03 15:55:00,38.21,38.22,38.12,38.15,62099.66344587993,38.21,38.22,38.12,38.15,62099.6634
2005-11-04 09:30:00,37.95,38.19,37.94,38.19,92389.53425252416,37.95,38.19,37.94,38.19,92389.5343
2005-11-04 09:35:00,38.19,38.44,38.14,38.38,21821.73488220606,38.19,38.44,38.14,38.38,21821.7349
2005-11-04 09:40:00,38.42,38.53,38.41,38.5,40060.79687330366,38.42,38.53,38.41,38.5,40060.7969
2005-11-04 09:45:00,38.47,38.5,38.39,38.49,60905.439148843776,38.47,38.5,38.39,38.49,60905.4391
2005-11-04 09:50:00,38.49,38.65,38.46,38.5,65899.4680273586,38.49,38.65,38.46,38.5,65899.468
2005-11-04 09:55:00,38.49,38.68,38.47,38.66,25295.84192812941,38.49,38.68,38.47,38.66,25295.8419
2005-11-04 10:00:00,38.66,38.86,38.65,38.82,100640.53848659212,38.66,38.86,38.65,38.82,100640.5385
2005-11-04 10:05:00,38.82,38.92,38.77,38.77,48963.19617848225,38.82,38.92,38.77,38.77,48963.1962
2005-11-04 10:10:00,38.8,38.82,38.65,38.68,31049.831722939965,38.8,38.82,38.65,38.68,31049.8317
2005-11-04 10:15:00,38.68,38.7,38.63,38.65,25187.276082944307,38.68,38.7,38.63,38.65,25187.2761
2005-11-04 10:20:00,38.65,38.76,38.63,38.65,40060.79687330366,38.65,38.76,38.63,38.65,40060.7969
2005-11-04 10:25:00,38.64,38.83,38.62,38.77,31592.660948865487,38.64,38.83,38.62,38.77,31592.6609
2005-11-04 10:30:00,38.8,38.87,38.69,38.74,41906.41624145044,38.8,38.87,38.69,38.74,41906.4162
2005-11-04 10:35:00,38.74,38.74,38.62,38.65,22907.393334057106,38.74,38.74,38.62,38.65,22907.3933
2005-11-04 10:40:00,38.65,38.69,38.52,38.57,21930.300727391164,38.65,38.69,38.52,38.57,21930.3007
2005-11-04 10:45:00,38.56,38.65,38.38,38.41,29855.60742590381,38.56,38.65,38.38,38.41,29855.6074
2005-11-04 10:50:00,38.43,38.54,38.38,38.48,26815.76376072088,38.43,38.54,38.38,38.48,26815.7638
2005-11-04 10:55:00,38.49,38.5,38.39,38.49,14764.95494517425,38.49,38.5,38.39,38.49,14764.9549
2005-11-04 11:00:00,38.49,38.64,38.47,38.55,30507.00249701444,38.49,38.64,38.47,38.55,30507.0025
2005-11-04 11:05:00,38.56,38.65,38.56,38.57,12485.072196287048,38.56,38.65,38.56,38.57,12485.0722
2005-11-04 11:10:00,38.57,38.58,38.5,38.5,26707.197915535773,38.57,38.58,38.5,38.5,26707.1979
2005-11-04 11:15:00,38.52,38.57,38.45,38.45,43643.46976441212,38.52,38.57,38.45,38.45,43643.4698
2005-11-04 11:20:00,38.45,38.5,38.36,38.36,22255.99826294648,38.45,38.5,38.36,38.36,22255.9983
2005-11-04 11:25:00,38.35,38.49,38.35,38.4,11182.282054065792,38.35,38.49,38.35,38.4,11182.2821
2005-11-04 11:30:00,38.39,38.46,38.38,38.38,14547.82325480404,38.39,38.46,38.38,38.38,14547.8233
2005-11-04 11:35:00,38.39,38.41,38.28,38.31,21061.773965910324,38.39,38.41,38.28,38.31,21061.774
2005-11-04 11:40:00,38.29,38.33,38.23,38.23,42123.54793182065,38.29,38.33,38.23,38.23,42123.5479
2005-11-04 11:45:00,38.23,38.37,38.18,38.3,30181.304961459125,38.23,38.37,38.18,38.3,30181.305
2005-11-04 11:50:00,38.29,38.35,38.21,38.23,9553.79437628922,38.29,38.35,38.21,38.23,9553.7944
2005-11-04 11:55:00,38.22,38.36,38.22,38.33,19650.417978503963,38.22,38.36,38.22,38.33,19650.418
2005-11-04 12:00:00,38.3,38.31,38.23,38.29,16393.44262295082,38.3,38.31,38.23,38.29,16393.4426
2005-11-04 12:05:00,38.31,38.36,38.29,38.3,8033.872543697753,38.31,38.36,38.29,38.3,8033.8725
2005-11-04 12:10:00,38.3,38.36,38.27,38.29,10313.755292584952,38.3,38.36,38.27,38.29,10313.7553
2005-11-04 12:15:00,38.29,38.31,38.22,38.24,15850.613397025296,38.29,38.31,38.22,38.24,15850.6134
2005-11-04 12:20:00,38.24,38.26,38.18,38.24,50048.8546303333,38.24,38.26,38.18,38.24,50048.8546
2005-11-04 12:25:00,38.24,38.24,38.18,38.18,13136.467267397677,38.24,38.24,38.18,38.18,13136.4673
2005-11-04 12:30:00,38.19,38.26,38.19,38.26,32786.88524590164,38.19,38.26,38.19,38.26,32786.8852
2005-11-04 12:35:00,38.26,38.31,38.25,38.31,41689.28455108023,38.26,38.31,38.25,38.31,41689.2846
2005-11-04 12:40:00,38.34,38.35,38.28,38.35,20410.37889479969,38.34,38.35,38.28,38.35,20410.3789
2005-11-04 12:45:00,38.35,38.36,38.31,38.32,21604.60319183585,38.35,38.36,38.31,38.32,21604.6032
2005-11-04 12:50:00,38.32,38.36,38.27,38.32,18781.891217023127,38.32,38.36,38.27,38.32,18781.8912
2005-11-04 12:55:00,38.32,38.35,38.3,38.31,8359.570079253068,38.32,38.35,38.3,38.31,8359.5701
2005-11-04 13:00:00,38.3,38.35,38.25,38.25,16719.140158506136,38.3,38.35,38.25,38.25,16719.1402
2005-11-04 13:05:00,38.27,38.31,38.23,38.27,6079.687330365867,38.27,38.31,38.23,38.27,6079.6873
2005-11-04 13:10:00,38.27,38.27,38.18,38.27,11290.847899250895,38.27,38.27,38.18,38.27,11290.8479
2005-11-04 13:15:00,38.26,38.28,38.2,38.23,9119.5309955488,38.26,38.28,38.2,38.23,9119.531
2005-11-04 13:20:00,38.24,38.28,38.2,38.22,13462.164802952992,38.24,38.28,38.2,38.22,13462.1648
2005-11-04 13:25:00,38.23,38.3,38.23,38.27,23124.52502442732,38.23,38.3,38.23,38.27,23124.525
2005-11-04 13:30:00,38.26,38.28,38.2,38.23,7708.175008142439,38.26,38.28,38.2,38.23,7708.175
2005-11-04 13:35:00,38.23,38.26,38.18,38.24,5428.292259255239,38.23,38.26,38.18,38.24,5428.2923
2005-11-04 13:40:00,38.24,38.25,38.19,38.25,14439.257409618936,38.24,38.25,38.19,38.25,14439.2574
2005-11-04 13:45:00,38.24,38.25,38.21,38.22,5102.5947236999245,38.24,38.25,38.21,38.22,5102.5947
2005-11-04 13:50:00,38.22,38.26,38.22,38.25,4451.199652589296,38.22,38.26,38.22,38.25,4451.1997
2005-11-04 13:55:00,38.27,38.27,38.19,38.2,9770.92606665943,38.27,38.27,38.19,38.2,9770.9261
2005-11-04 14:00:00,38.2,38.26,38.18,38.23,9445.228531104114,38.2,38.26,38.18,38.23,9445.2285
2005-11-04 14:05:00,38.23,38.43,38.2,38.41,15850.613397025296,38.23,38.43,38.2,38.41,15850.6134
2005-11-04 14:10:00,38.4,38.4,38.27,38.33,10748.018673325372,38.4,38.4,38.27,38.33,10748.0187
2005-11-04 14:15:00,38.34,38.46,38.34,38.44,120508.08815546628,38.34,38.46,38.34,38.44,120508.0882
2005-11-04 14:20:00,38.45,38.66,38.39,38.62,36803.82151775052,38.45,38.66,38.39,38.62,36803.8215
2005-11-04 14:25:00,38.6,38.61,38.53,38.54,17044.837694061447,38.6,38.61,38.53,38.54,17044.8377
2005-11-04 14:30:00,38.56,38.59,38.56,38.58,19758.98382368907,38.56,38.59,38.56,38.58,19758.9838
2005-11-04 14:35:00,38.58,38.64,38.57,38.58,26598.632070350668,38.58,38.64,38.57,38.58,26598.6321
2005-11-04 14:40:00,38.58,38.6,38.52,38.54,56128.54196069916,38.58,38.6,38.52,38.54,56128.542
2005-11-04 14:45:00,38.54,38.59,38.51,38.54,27684.29052220172,38.54,38.59,38.51,38.54,27684.2905
2005-11-04 14:50:00,38.52,38.64,38.49,38.62,31592.660948865487,38.52,38.64,38.49,38.62,31592.6609
2005-11-04 14:55:00,38.6,38.63,38.56,38.58,38323.74335034198,38.6,38.63,38.56,38.58,38323.7434
2005-11-04 15:00:00,38.58,38.58,38.53,38.55,13462.164802952992,38.58,38.58,38.53,38.55,13462.1648
2005-11-04 15:05:00,38.54,38.57,38.53,38.56,15959.1792422104,38.54,38.57,38.53,38.56,15959.1792
2005-11-04 15:10:00,38.56,38.64,38.56,38.61,15307.784171099773,38.56,38.64,38.56,38.61,15307.7842
2005-11-04 15:15:00,38.61,38.63,38.6,38.61,14004.994028878516,38.61,38.63,38.6,38.61,14004.994
2005-11-04 15:20:00,38.62,38.65,38.61,38.64,25295.84192812941,38.62,38.65,38.61,38.64,25295.8419
2005-11-04 15:25:00,38.64,38.65,38.63,38.64,16393.44262295082,38.64,38.65,38.63,38.64,16393.4426
2005-11-04 15:30:00,38.63,38.69,38.6,38.68,35501.03137552926,38.63,38.69,38.6,38.68,35501.0314
2005-11-04 15:35:00,38.67,38.69,38.63,38.67,42340.67962219086,38.67,38.69,38.63,38.67,42340.6796
2005-11-04 15:40:00,38.67,38.77,38.65,38.72,64705.24373032244,38.67,38.77,38.65,38.72,64705.2437
2005-11-04 15:45:00,38.72,38.77,38.63,38.74,51351.64477255456,38.72,38.77,38.63,38.74,51351.6448
2005-11-04 15:50:00,38.73,38.75,38.65,38.72,116274.0201932472,38.73,38.75,38.65,38.72,116274.0202
2005-11-04 15:55:00,38.72,38.73,38.67,38.73,64596.67788513734,38.72,38.73,38.67,38.73,64596.6779
2005-11-07 09:30:00,38.85,38.92,38.67,38.89,64488.11203995223,38.85,38.92,38.67,38.89,64488.112
2005-11-07 09:35:00,38.91,39.02,38.91,38.98,29312.77819997829,38.91,39.02,38.91,38.98,29312.7782
2005-11-07 09:40:00,39.01,39.01,38.89,38.93,23341.65671479753,39.01,39.01,38.89,38.93,23341.6567
2005-11-07 09:45:00,38.91,38.91,38.55,38.55,37563.782434046254,38.91,38.91,38.55,38.55,37563.7824
2005-11-07 09:50:00,38.56,38.7,38.53,38.7,36586.68982738031,38.56,38.7,38.53,38.7,36586.6898
2005-11-07 09:55:00,38.7,38.85,38.6,38.81,38649.4408858973,38.7,38.85,38.6,38.81,38649.4409
2005-11-07 10:00:00,38.81,38.87,38.65,38.85,35392.465530344154,38.81,38.87,38.65,38.85,35392.4655
2005-11-07 10:05:00,38.86,38.96,38.8,38.87,54065.790902182176,38.86,38.96,38.8,38.87,54065.7909
2005-11-07 10:10:00,38.87,39.0,38.87,38.93,39192.27011182282,38.87,39.0,38.87,38.93,39192.2701
2005-11-07 10:15:00,38.93,38.97,38.91,38.97,20193.24720442949,38.93,38.97,38.91,38.97,20193.2472
2005-11-07 10:20:00,38.95,39.01,38.94,38.98,35501.03137552926,38.95,39.01,38.94,38.98,35501.0314
2005-11-07 10:25:00,38.97,38.97,38.92,38.94,47986.10357181631,38.97,38.97,38.92,38.94,47986.1036
2005-11-07 10:30:00,38.93,38.99,38.92,38.93,30941.26587775486,38.93,38.99,38.92,38.93,30941.2659
2005-11-07 10:35:00,38.94,38.97,38.89,38.9,31701.22679405059,38.94,38.97,38.89,38.9,31701.2268
2005-11-07 10:40:00,38.9,38.96,38.88,38.92,29638.4757355336,38.9,38.96,38.88,38.92,29638.4757
2005-11-07 10:45:00,38.93,39.05,38.93,39.04,84572.79339919661,38.93,39.05,38.93,39.04,84572.7934
2005-11-07 10:50:00,39.04,39.04,39.0,39.0,22038.86657257627,39.04,39.04,39.0,39.0,22038.8666
2005-11-07 10:55:00,38.98,39.03,38.95,39.02,28009.98805775703,38.98,39.03,38.95,39.02,28009.9881
2005-11-07 11:00:00,39.03,39.05,39.01,39.05,32244.05601997612,39.03,39.05,39.01,39.05,32244.056
2005-11-07 11:05:00,39.05,39.11,39.05,39.05,34415.37292367821,39.05,39.11,39.05,39.05,34415.3729
2005-11-07 11:10:00,39.05,39.05,39.0,39.01,19324.72044294865,39.05,39.05,39.0,39.01,19324.7204
2005-11-07 11:15:00,39.02,39.08,38.99,39.01,65899.4680273586,39.02,39.08,38.99,39.01,65899.468
2005-11-07 11:20:00,39.02,39.02,38.97,38.97,18890.45706220823,39.02,39.02,38.97,38.97,18890.4571
2005-11-07 11:25:00,38.96,39.03,38.96,39.02,22907.393334057106,38.96,39.03,38.96,39.02,22907.3933
2005-11-07 11:30:00,39.0,39.05,38.98,39.02,41363.587015524914,39.0,39.05,38.98,39.02,41363.587
2005-11-07 11:35:00,39.05,39.08,39.0,39.0,31918.3584844208,39.05,39.08,39.0,39.0,31918.3585
2005-11-07 11:40:00,39.01,39.05,38.94,39.0,23775.920095537946,39.01,39.05,38.94,39.0,23775.9201
2005-11-07 11:45:00,39.0,39.02,38.96,38.97,10748.018673325372,39.0,39.02,38.96,38.97,10748.0187
2005-11-07 11:50:00,38.97,39.04,38.91,38.96,30941.26587775486,38.97,39.04,38.91,38.96,30941.2659
2005-11-07 11:55:00,38.95,38.96,38.92,38.94,10096.623602214744,38.95,38.96,38.92,38.94,10096.6236
2005-11-07 12:00:00,38.95,38.99,38.95,38.99,4885.463033329715,38.95,38.99,38.95,38.99,4885.463
2005-11-07 12:05:00,38.98,39.0,38.97,38.99,4885.463033329715,38.98,39.0,38.97,38.99,4885.463
2005-11-07 12:10:00,38.99,39.02,38.97,38.97,12702.203886657258,38.99,39.02,38.97,38.97,12702.2039
2005-11-07 12:15:00,38.97,39.04,38.97,39.04,10856.584518510475,38.97,39.04,38.97,39.04,10856.5845
2005-11-07 12:20:00,39.03,39.1,39.03,39.09,24535.88101183368,39.03,39.1,39.03,39.09,24535.881
2005-11-07 12:25:00,39.1,39.1,39.06,39.09,13027.901422212572,39.1,39.1,39.06,39.09,13027.9014
2005-11-07 12:30:00,39.1,39.11,39.02,39.05,20084.681359244383,39.1,39.11,39.02,39.05,20084.6814
2005-11-07 12:35:00,39.05,39.07,38.99,39.01,11073.716208880687,39.05,39.07,38.99,39.01,11073.7162
2005-11-07 12:40:00,39.02,39.05,38.99,39.05,15959.1792422104,39.02,39.05,38.99,39.05,15959.1792
2005-11-07 12:45:00,39.05,39.11,39.03,39.05,19976.11551405928,39.05,39.11,39.03,39.05,19976.1155
2005-11-07 12:50:00,39.05,39.08,39.04,39.06,9553.79437628922,39.05,39.08,39.04,39.06,9553.7944
2005-11-07 12:55:00,39.05,39.09,39.05,39.05,11833.67712517642,39.05,39.09,39.05,39.05,11833.6771
2005-11-07 13:00:00,39.05,39.05,39.02,39.03,11833.67712517642,39.05,39.05,39.02,39.03,11833.6771
2005-11-07 13:05:00,39.04,39.04,38.99,39.02,2822.711974812724,39.04,39.04,38.99,39.02,2822.712
2005-11-07 13:10:00,39.0,39.02,38.97,38.97,11507.979589621104,39.0,39.02,38.97,38.97,11507.9796
2005-11-07 13:15:00,38.97,38.97,38.89,38.93,13136.467267397677,38.97,38.97,38.89,38.93,13136.4673
2005-11-07 13:20:00,38.93,38.96,38.92,38.93,23993.05178590816,38.93,38.96,38.92,38.93,23993.0518
2005-11-07 13:25:00,38.94,38.97,38.85,38.94,13679.296493323202,38.94,38.97,38.85,38.94,13679.2965
2005-11-07 13:30:00,38.94,38.99,38.91,38.95,12050.80881554663,38.94,38.99,38.91,38.95,12050.8088
2005-11-07 13:35:00,38.94,38.97,38.85,38.9,14330.69156443383,38.94,38.97,38.85,38.9,14330.6916
2005-11-07 13:40:00,38.89,38.94,38.84,38.87,22147.43241776137,38.89,38.94,38.84,38.87,22147.4324
2005-11-07 13:45:00,38.87,38.91,38.84,38.85,18021.930300727392,38.87,38.91,38.84,38.85,18021.9303
2005-11-07 13:50:00,38.85,38.95,38.85,38.92,17044.837694061447,38.85,38.95,38.85,38.92,17044.8377
2005-11-07 13:55:00,38.87,38.87,38.74,38.74,14004.994028878516,38.87,38.87,38.74,38.74,14004.994
2005-11-07 14:00:00,38.74,38.78,38.69,38.74,26164.368689610248,38.74,38.78,38.69,38.74,26164.3687
2005-11-07 14:05:00,38.74,38.78,38.72,38.75,15416.350016284878,38.74,38.78,38.72,38.75,15416.35
2005-11-07 14:10:00,38.74,38.85,38.74,38.8,27901.422212571924,38.74,38.85,38.74,38.8,27901.4222
2005-11-07 14:15:00,38.78,38.83,38.72,38.83,62968.19020736076,38.78,38.83,38.72,38.83,62968.1902
2005-11-07 14:20:00,38.81,38.82,38.72,38.73,25404.40777331452,38.81,38.82,38.72,38.73,25404.4078
2005-11-07 14:25:00,38.75,38.78,38.73,38.75,16719.140158506136,38.75,38.78,38.73,38.75,16719.1402
2005-11-07 14:30:00,38.76,38.78,38.69,38.69,39192.27011182282,38.76,38.78,38.69,38.69,39192.2701
2005-11-07 14:35:00,38.69,38.7,38.6,38.66,21496.037346650744,38.69,38.7,38.6,38.66,21496.0373
2005-11-07 14:40:00,38.66,38.66,38.58,38.62,48854.63033329714,38.66,38.66,38.58,38.62,48854.6303
2005-11-07 14:45:00,38.62,38.68,38.47,38.54,41580.71870589512,38.62,38.68,38.47,38.54,41580.7187
2005-11-07 14:50:00,38.54,38.55,38.46,38.49,40169.36271848877,38.54,38.55,38.46,38.49,40169.3627
2005-11-07 14:55:00,38.49,38.52,38.47,38.52,15307.784171099773,38.49,38.52,38.47,38.52,15307.7842
2005-11-07 15:00:00,38.52,38.63,38.5,38.59,34958.202149603734,38.52,38.63,38.5,38.59,34958.2021
2005-11-07 15:05:00,38.6,38.64,38.5,38.53,24644.446857018786,38.6,38.64,38.5,38.53,24644.4469
2005-11-07 15:10:00,38.54,38.56,38.48,38.52,21604.60319183585,38.54,38.56,38.48,38.52,21604.6032
2005-11-07 15:15:00,38.53,38.54,38.43,38.46,39192.27011182282,38.53,38.54,38.43,38.46,39192.2701
2005-11-07 15:20:00,38.44,38.51,38.42,38.47,37455.21658886115,38.44,38.51,38.42,38.47,37455.2166
2005-11-07 15:25:00,38.45,38.47,38.35,38.37,38323.74335034198,38.45,38.47,38.35,38.37,38323.7434
2005-11-07 15:30:00,38.38,38.49,38.37,38.42,28661.38312886766,38.38,38.49,38.37,38.42,28661.3831
2005-11-07 15:35:00,38.42,38.56,38.38,38.56,55042.88350884812,38.42,38.56,38.38,38.56,55042.8835
2005-11-07 15:40:00,38.56,38.56,38.47,38.54,36260.992291824994,38.56,38.56,38.47,38.54,36260.9923
2005-11-07 15:45:00,38.53,38.58,38.5,38.5,40495.06025404408,38.53,38.58,38.5,38.5,40495.0603
2005-11-07 15:50:00,38.5,38.54,38.49,38.53,45489.0891325589,38.5,38.54,38.49,38.53,45489.0891
2005-11-07 15:55:00,38.52,38.61,38.52,38.54,91303.87580067312,38.52,38.61,38.52,38.54,91303.8758
2005-11-08 09:30:00,38.43,38.93,38.38,38.92,89783.95396808164,38.43,38.93,38.38,38.92,89783.954
2005-11-08 09:35:00,38.92,38.96,38.81,38.91,51894.47399848008,38.92,38.96,38.81,38.91,51894.474
2005-11-08 09:40:00,38.91,38.91,38.79,38.91,48637.49864292693,38.91,38.91,38.79,38.91,48637.4986
2005-11-08 09:45:00,38.89,38.91,38.82,38.87,29095.64650960808,38.89,38.91,38.82,38.87,29095.6465
2005-11-08 09:50:00,38.87,39.15,38.87,39.05,64053.84865921181,38.87,39.15,38.87,39.05,64053.8487
2005-11-08 09:55:00,39.08,39.3,39.03,39.17,143524.0473347085,39.08,39.3,39.03,39.17,143524.0473
2005-11-08 10:00:00,39.17,39.29,39.16,39.29,76430.35501031375,39.17,39.29,39.16,39.29,76430.355
2005-11-08 10:05:00,39.29,39.29,39.23,39.26,55042.88350884812,39.29,39.29,39.23,39.26,55042.8835
2005-11-08 10:10:00,39.26,39.32,39.16,39.17,62425.360981435246,39.26,39.32,39.16,39.17,62425.361
2005-11-08 10:15:00,39.17,39.23,39.13,39.2,42340.67962219086,39.17,39.23,39.13,39.2,42340.6796
2005-11-08 10:20:00,39.19,39.24,39.17,39.17,23884.48594072305,39.19,39.24,39.17,39.17,23884.4859
2005-11-08 10:25:00,39.17,39.2,39.15,39.19,34198.241233308,39.17,39.2,39.15,39.19,34198.2412
2005-11-08 10:30:00,39.19,39.33,39.18,39.32,68613.61415698621,39.19,39.33,39.18,39.32,68613.6142
2005-11-08 10:35:00,39.32,39.47,39.31,39.43,76213.22331994354,39.32,39.47,39.31,39.43,76213.2233
2005-11-08 10:40:00,39.43,39.46,39.31,39.31,63836.7169688416,39.43,39.46,39.31,39.31,63836.717
2005-11-08 10:45:00,39.31,39.41,39.26,39.4,42340.67962219086,39.31,39.41,39.26,39.4,42340.6796
2005-11-08 10:50:00,39.41,39.56,39.4,39.51,48420.36695255672,39.41,39.56,39.4,39.51,48420.367
2005-11-08 10:55:00,39.51,39.58,39.49,39.49,75018.9990229074,39.51,39.58,39.49,39.49,75018.999
2005-11-08 11:00:00,39.51,39.53,39.43,39.47,58299.85886440126,39.51,39.53,39.43,39.47,58299.8589
2005-11-08 11:05:00,39.47,39.53,39.45,39.53,55802.84442514385,39.47,39.53,39.45,39.53,55802.8444
2005-11-08 11:10:00,39.53,39.58,39.48,39.49,64379.54619476713,39.53,39.58,39.48,39.49,64379.5462
2005-11-08 11:15:00,39.48,39.52,39.42,39.52,28661.38312886766,39.48,39.52,39.42,39.52,28661.3831
2005-11-08 11:20:00,39.51,39.52,39.45,39.52,52871.56660514602,39.51,39.52,39.45,39.52,52871.5666
2005-11-08 11:25:00,39.52,39.52,39.42,39.46,47443.27434589079,39.52,39.52,39.42,39.46,47443.2743
2005-11-08 11:30:00,39.47,39.52,39.37,39.39,24861.578547388992,39.47,39.52,39.37,39.39,24861.5785
2005-11-08 11:35:00,39.39,39.45,39.37,39.44,14547.82325480404,39.39,39.45,39.37,39.44,14547.8233
2005-11-08 11:40:00,39.45,39.53,39.45,39.52,47117.57681033547,39.45,39.53,39.45,39.52,47117.5768
2005-11-08 11:45:00,39.51,39.52,39.49,39.51,25838.671154054937,39.51,39.52,39.49,39.51,25838.6712
2005-11-08 11:50:00,39.52,39.53,39.33,39.44,53305.82998588644,39.52,39.53,39.33,39.44,53305.83
2005-11-08 11:55:00,39.42,39.54,39.42,39.53,26598.632070350668,39.42,39.54,39.42,39.53,26598.6321
2005-11-08 12:00:00,39.53,39.54,39.52,39.52,18347.627836282707,39.53,39.54,39.52,39.52,18347.6278
2005-11-08 12:05:00,39.52,39.54,39.5,39.51,28878.51481923787,39.52,39.54,39.5,39.51,28878.5148
2005-11-08 12:10:00,39.51,39.52,39.5,39.51,21496.037346650744,39.51,39.52,39.5,39.51,21496.0373
2005-11-08 12:15:00,39.5,39.52,39.48,39.51,12485.072196287048,39.5,39.52,39.48,39.51,12485.0722
2005-11-08 12:20:00,39.5,39.52,39.49,39.51,18347.627836282707,39.5,39.52,39.49,39.51,18347.6278
2005-11-08 12:25:00,39.52,39.53,39.51,39.52,27575.724677016613,39.52,39.53,39.51,39.52,27575.7247
2005-11-08 12:30:00,39.53,39.53,39.51,39.52,24101.61763109326,39.53,39.53,39.51,39.52,24101.6176
2005-11-08 12:35:00,39.52,39.52,39.43,39.5,19433.28628813376,39.52,39.52,39.43,39.5,19433.2863
2005-11-08 12:40:00,39.49,39.5,39.39,39.43,29312.77819997829,39.49,39.5,39.39,39.43,29312.7782
2005-11-08 12:45:00,39.42,39.52,39.42,39.5,21821.73488220606,39.42,39.52,39.42,39.5,21821.7349
2005-11-08 12:50:00,39.49,39.51,39.4,39.42,17913.364455542287,39.49,39.51,39.4,39.42,17913.3645
2005-11-08 12:55:00,39.43,39.52,39.4,39.46,28769.948974052764,39.43,39.52,39.4,39.46,28769.949
2005-11-08 13:00:00,39.47,39.49,39.4,39.46,9119.5309955488,39.47,39.49,39.4,39.46,9119.531
2005-11-08 13:05:00,39.46,39.46,39.36,39.38,15416.350016284878,39.46,39.46,39.36,39.38,15416.35
2005-11-08 13:10:00,39.38,39.4,39.33,39.38,28444.25143849745,39.38,39.4,39.33,39.38,28444.2514
2005-11-08 13:15:00,39.4,39.44,39.36,39.44,13896.42818369341,39.4,39.44,39.36,39.44,13896.4282
2005-11-08 13:20:00,39.44,39.5,39.44,39.46,16067.745087395506,39.44,39.5,39.44,39.46,16067.7451
2005-11-08 13:25:00,39.47,39.52,39.46,39.52,15742.04755184019,39.47,39.52,39.46,39.52,15742.0476
2005-11-08 13:30:00,39.52,39.65,39.51,39.61,134621.64802952993,39.52,39.65,39.51,39.61,134621.648
2005-11-08 13:35:00,39.61,39.62,39.56,39.58,36369.5581370101,39.61,39.62,39.56,39.58,36369.5581
2005-11-08 13:40:00,39.59,39.59,39.51,39.52,16284.876777765716,39.59,39.59,39.51,39.52,16284.8768
2005-11-08 13:45:00,39.54,39.54,39.47,39.49,20084.681359244383,39.54,39.54,39.47,39.49,20084.6814
2005-11-08 13:50:00,39.49,39.5,39.4,39.41,31809.792639235697,39.49,39.5,39.4,39.41,31809.7926
2005-11-08 13:55:00,39.41,39.51,39.38,39.48,21061.773965910324,39.41,39.51,39.38,39.48,21061.774
2005-11-08 14:00:00,39.49,39.52,39.46,39.46,50808.81554662903,39.49,39.52,39.46,39.46,50808.8155
2005-11-08 14:05:00,39.46,39.58,39.46,39.58,23015.95917924221,39.46,39.58,39.46,39.58,23015.9592
2005-11-08 14:10:00,39.58,39.63,39.54,39.58,52437.3032244056,39.58,39.63,39.54,39.58,52437.3032
2005-11-08 14:15:00,39.58,39.6,39.39,39.4,55260.01519921833,39.58,39.6,39.39,39.4,55260.0152
2005-11-08 14:20:00,39.41,39.41,39.32,39.35,23775.920095537946,39.41,39.41,39.32,39.35,23775.9201
2005-11-08 14:25:00,39.34,39.48,39.34,39.42,22473.12995331669,39.34,39.48,39.34,39.42,22473.13
2005-11-08 14:30:00,39.44,39.46,39.4,39.41,14656.389099989145,39.44,39.46,39.4,39.41,14656.3891
2005-11-08 14:35:00,39.41,39.47,39.35,39.45,24753.012702203887,39.41,39.47,39.35,39.45,24753.0127
2005-11-08 14:40:00,39.46,39.46,39.36,39.37,24210.18347627836,39.46,39.46,39.36,39.37,24210.1835
2005-11-08 14:45:00,39.39,39.47,39.37,39.42,19324.72044294865,39.39,39.47,39.37,39.42,19324.7204
2005-11-08 14:50:00,39.42,39.42,39.32,39.36,15199.218325914668,39.42,39.42,39.32,39.36,15199.2183
2005-11-08 14:55:00,39.36,39.37,39.32,39.34,17696.232765172077,39.36,39.37,39.32,39.34,17696.2328
2005-11-08 15:00:00,39.35,39.42,39.35,39.42,24427.31516664857,39.35,39.42,39.35,39.42,24427.3152
2005-11-08 15:05:00,39.41,39.43,39.39,39.42,23993.05178590816,39.41,39.43,39.39,39.42,23993.0518
2005-11-08 15:10:00,39.43,39.51,39.4,39.49,37020.95320812073,39.43,39.51,39.4,39.49,37020.9532
2005-11-08 15:15:00,39.5,39.52,39.47,39.49,54825.75181847791,39.5,39.52,39.47,39.49,54825.7518
2005-11-08 15:20:00,39.49,39.53,39.49,39.52,24753.012702203887,39.49,39.53,39.49,39.52,24753.0127
2005-11-08 15:25:00,39.52,39.52,39.48,39.51,37672.34827923135,39.52,39.52,39.48,39.51,37672.3483
2005-11-08 15:30:00,39.49,39.53,39.49,39.52,37020.95320812073,39.49,39.53,39.49,39.52,37020.9532
2005-11-08 15:35:00,39.52,39.53,39.46,39.48,33438.28031701227,39.52,39.53,39.46,39.48,33438.2803
2005-11-08 15:40:00,39.48,39.48,39.43,39.43,52871.56660514602,39.48,39.48,39.43,39.43,52871.5666
2005-11-08 15:45:00,39.44,39.47,39.38,39.45,62751.05851699055,39.44,39.47,39.38,39.45,62751.0585
2005-11-08 15:50:00,39.45,39.47,39.44,39.46,83921.39832808598,39.45,39.47,39.44,39.46,83921.3983
2005-11-08 15:55:00,39.46,39.53,39.46,39.52,105743.13321029204,39.46,39.53,39.46,39.52,105743.1332
2005-11-09 09:30:00,39.5,39.6,39.45,39.56,72087.72120290957,39.5,39.6,39.45,39.56,72087.7212
2005-11-09 09:35:00,39.59,39.61,39.49,39.52,28878.51481923787,39.59,39.61,39.49,39.52,28878.5148
2005-11-09 09:40:00,39.52,39.54,39.49,39.52,43534.90391922701,39.52,39.54,39.49,39.52,43534.9039
2005-11-09 09:45:00,39.51,39.53,39.4,39.4,59168.385625882096,39.51,39.53,39.4,39.4,59168.3856
2005-11-09 09:50:00,39.4,39.41,39.3,39.38,53957.22505699707,39.4,39.41,39.3,39.38,53957.2251
2005-11-09 09:55:00,39.37,39.48,39.23,39.31,78601.67191401585,39.37,39.48,39.23,39.31,78601.6719
2005-11-09 10:00:00,39.29,39.36,39.28,39.3,29638.4757355336,39.29,39.36,39.28,39.3,29638.4757
2005-11-09 10:05:00,39.29,39.37,39.28,39.29,10748.018673325372,39.29,39.37,39.28,39.29,10748.0187
2005-11-09 10:10:00,39.29,39.38,39.29,39.33,12919.335577027468,39.29,39.38,39.29,39.33,12919.3356
2005-11-09 10:15:00,39.38,39.38,39.31,39.34,8902.399305178591,39.38,39.38,39.31,39.34,8902.3993
2005-11-09 10:20:00,39.34,39.35,39.15,39.17,36260.992291824994,39.34,39.35,39.15,39.17,36260.9923
2005-11-09 10:25:00,39.16,39.27,39.16,39.21,23775.920095537946,39.16,39.27,39.16,39.21,23775.9201
2005-11-09 10:30:00,39.2,39.26,39.17,39.23,18890.45706220823,39.2,39.26,39.17,39.23,18890.4571
2005-11-09 10:35:00,39.23,39.32,39.22,39.26,33004.01693627185,39.23,39.32,39.22,39.26,33004.0169
2005-11-09 10:40:00,39.29,39.29,39.2,39.27,12159.374660731732,39.29,39.29,39.2,39.27,12159.3747
2005-11-09 10:45:00,39.23,39.31,39.21,39.28,10748.018673325372,39.23,39.31,39.21,39.28,10748.0187
2005-11-09 10:50:00,39.25,39.32,39.16,39.17,25512.97361849962,39.25,39.32,39.16,39.17,25512.9736
2005-11-09 10:55:00,39.17,39.21,39.17,39.18,21278.90565628053,39.17,39.21,39.17,39.18,21278.9057
2005-11-09 11:00:00,39.19,39.29,39.15,39.17,21061.773965910324,39.19,39.29,39.15,39.17,21061.774
2005-11-09 11:05:00,39.18,39.27,39.17,39.17,21170.33981109543,39.18,39.27,39.17,39.17,21170.3398
2005-11-09 11:10:00,39.16,39.17,39.07,39.11,26164.368689610248,39.16,39.17,39.07,39.11,26164.3687
2005-11-09 11:15:00,39.1,39.1,39.0,39.05,33872.54369775269,39.1,39.1,39.0,39.05,33872.5437
2005-11-09 11:20:00,39.03,39.04,38.93,38.96,31592.660948865487,39.03,39.04,38.93,38.96,31592.6609
2005-11-09 11:25:00,38.96,39.02,38.93,38.96,30832.700032569755,38.96,39.02,38.93,38.96,30832.7
2005-11-09 11:30:00,38.98,38.98,38.88,38.89,14873.520790359353,38.98,38.98,38.88,38.89,14873.5208
2005-11-09 11:35:00,38.88,39.09,38.88,39.05,48094.669417001416,38.88,39.09,38.88,39.05,48094.6694
2005-11-09 11:40:00,39.05,39.05,38.95,39.03,24861.578547388992,39.05,39.05,38.95,39.03,24861.5785
2005-11-09 11:45:00,39.03,39.05,38.92,38.98,13462.164802952992,39.03,39.05,38.92,38.98,13462.1648
2005-11-09 11:50:00,38.98,39.01,38.91,38.91,10205.189447399847,38.98,39.01,38.91,38.91,10205.1894
2005-11-09 11:55:00,38.92,38.93,38.88,38.89,13896.42818369341,38.92,38.93,38.88,38.89,13896.4282
2005-11-09 12:00:00,38.89,38.91,38.86,38.87,19107.58875257844,38.89,38.91,38.86,38.87,19107.5888
2005-11-09 12:05:00,38.86,38.9,38.82,38.85,24318.749321463467,38.86,38.9,38.82,38.85,24318.7493
2005-11-09 12:10:00,38.86,38.86,38.74,38.75,44511.99652589296,38.86,38.86,38.74,38.75,44511.9965
2005-11-09 12:15:00,38.74,38.88,38.73,38.88,33329.71447182717,38.74,38.88,38.73,38.88,33329.7145
2005-11-09 12:20:00,38.87,38.93,38.87,38.9,37889.47996960156,38.87,38.93,38.87,38.9,37889.48
2005-11-09 12:25:00,38.92,39.05,38.92,38.96,31701.22679405059,38.92,39.05,38.92,38.96,31701.2268
2005-11-09 12:30:00,38.96,39.06,38.93,39.04,12810.769731842363,38.96,39.06,38.93,39.04,12810.7697
2005-11-09 12:35:00,39.03,39.15,39.02,39.12,10422.321137770055,39.03,39.15,39.02,39.12,10422.3211
2005-11-09 12:40:00,39.12,39.12,39.05,39.05,11182.282054065792,39.12,39.12,39.05,39.05,11182.2821
2005-11-09 12:45:00,39.07,39.13,39.05,39.13,8033.872543697753,39.07,39.13,39.05,39.13,8033.8725
2005-11-09 12:50:00,39.13,39.15,39.07,39.08,9988.05775702964,39.13,39.15,39.07,39.08,9988.0578
2005-11-09 12:55:00,39.08,39.09,39.03,39.06,4668.3313429595055,39.08,39.09,39.03,39.06,4668.3313
2005-11-09 13:00:00,39.04,39.06,38.99,38.99,16067.745087395506,39.04,39.06,38.99,38.99,16067.7451
2005-11-09 13:05:00,39.05,39.05,39.0,39.03,9445.228531104114,39.05,39.05,39.0,39.03,9445.2285
2005-11-09 13:10:00,39.02,39.06,39.02,39.05,9228.096840733906,39.02,39.06,39.02,39.05,9228.0968
2005-11-09 13:15:00,39.05,39.12,39.05,39.06,16719.140158506136,39.05,39.12,39.05,39.06,16719.1402
2005-11-09 13:20:00,39.08,39.17,39.08,39.12,20953.20812072522,39.08,39.17,39.08,39.12,20953.2081
2005-11-09 13:25:00,39.09,39.1,39.05,39.05,4451.199652589296,39.09,39.1,39.05,39.05,4451.1997
2005-11-09 13:30:00,39.05,39.1,39.05,39.05,7708.175008142439,39.05,39.1,39.05,39.05,7708.175
2005-11-09 13:35:00,39.06,39.08,39.04,39.05,10856.584518510475,39.06,39.08,39.04,39.05,10856.5845
2005-11-09 13:40:00,39.04,39.07,39.04,39.05,3799.804581478667,39.04,39.07,39.04,39.05,3799.8046
2005-11-09 13:45:00,39.05,39.06,39.01,39.04,6622.516556291391,39.05,39.06,39.01,39.04,6622.5166
2005-11-09 13:50:00,39.01,39.05,38.93,39.01,17261.969384431657,39.01,39.05,38.93,39.01,17261.9694
2005-11-09 13:55:00,39.0,39.01,38.96,39.01,4559.7654977744005,39.0,39.01,38.96,39.01,4559.7655
2005-11-09 14:00:00,39.01,39.02,38.98,38.99,13570.730648138097,39.01,39.02,38.98,38.99,13570.7306
2005-11-09 14:05:00,38.99,39.09,38.99,39.05,31158.39756812507,38.99,39.09,38.99,39.05,31158.3976
2005-11-09 14:10:00,39.04,39.1,39.04,39.09,13027.901422212572,39.04,39.1,39.04,39.09,13027.9014
2005-11-09 14:15:00,39.09,39.2,39.07,39.16,35718.16306589947,39.09,39.2,39.07,39.16,35718.1631
2005-11-09 14:20:00,39.17,39.21,39.14,39.2,20084.681359244383,39.17,39.21,39.14,39.2,20084.6814
2005-11-09 14:25:00,39.19,39.36,39.17,39.35,50591.68385625882,39.19,39.36,39.17,39.35,50591.6839
2005-11-09 14:30:00,39.35,39.45,39.31,39.32,42123.54793182065,39.35,39.45,39.31,39.32,42123.5479
2005-11-09 14:35:00,39.33,39.45,39.32,39.41,33004.01693627185,39.33,39.45,39.32,39.41,33004.0169
2005-11-09 14:40:00,39.4,39.43,39.39,39.39,20953.20812072522,39.4,39.43,39.39,39.39,20953.2081
2005-11-09 14:45:00,39.39,39.43,39.39,39.39,24318.749321463467,39.39,39.43,39.39,39.39,24318.7493
2005-11-09 14:50:00,39.36,39.4,39.25,39.38,21821.73488220606,39.36,39.4,39.25,39.38,21821.7349
2005-11-09 14:55:00,39.39,39.47,39.37,39.4,96406.47052437304,39.39,39.47,39.37,39.4,96406.4705
2005-11-09 15:00:00,39.43,39.43,39.35,39.37,33112.58278145696,39.43,39.43,39.35,39.37,33112.5828
2005-11-09 15:05:00,39.36,39.42,39.35,39.39,35066.76799478884,39.36,39.42,39.35,39.39,35066.768
2005-11-09 15:10:00,39.4,39.43,39.36,39.37,54934.317663663016,39.4,39.43,39.36,39.37,54934.3177
2005-11-09 15:15:00,39.36,39.42,39.32,39.38,33763.97785256759,39.36,39.42,39.32,39.38,33763.9779
2005-11-09 15:20:00,39.38,39.4,39.31,39.33,13679.296493323202,39.38,39.4,39.31,39.33,13679.2965
2005-11-09 15:25:00,39.34,39.35,39.27,39.31,23341.65671479753,39.34,39.35,39.27,39.31,23341.6567
2005-11-09 15:30:00,39.29,39.35,39.24,39.26,29529.9098903485,39.29,39.35,39.24,39.26,29529.9099
2005-11-09 15:35:00,39.28,39.28,39.22,39.26,32026.924329605907,39.28,39.28,39.22,39.26,32026.9243
2005-11-09 15:40:00,39.22,39.31,39.22,39.28,47443.27434589079,39.22,39.31,39.22,39.28,47443.2743
2005-11-09 15:45:00,39.28,39.28,39.19,39.22,52328.737379220496,39.28,39.28,39.19,39.22,52328.7374
2005-11-09 15:50:00,39.21,39.28,39.19,39.28,29204.212354793184,39.21,39.28,39.19,39.28,29204.2124
2005-11-09 15:55:00,39.27,39.28,39.19,39.27,45814.78666811421,39.27,39.28,39.19,39.27,45814.7867
2005-11-10 09:30:00,39.4,39.51,39.34,39.49,57322.76625773532,39.4,39.51,39.34,39.49,57322.7663
2005-11-10 09:35:00,39.49,39.49,39.27,39.31,58842.68809032679,39.49,39.49,39.27,39.31,58842.6881
2005-11-10 09:40:00,39.29,39.41,39.29,39.34,34198.241233308,39.29,39.41,39.29,39.34,34198.2412
2005-11-10 09:45:00,39.35,39.56,39.33,39.56,32461.187710346327,39.35,39.56,39.33,39.56,32461.1877
2005-11-10 09:50:00,39.56,39.56,39.45,39.56,26055.802844425143,39.56,39.56,39.45,39.56,26055.8028
2005-11-10 09:55:00,39.57,39.61,39.45,39.46,42666.377157746174,39.57,39.61,39.45,39.46,42666.3772
2005-11-10 10:00:00,39.43,39.48,39.39,39.39,23015.95917924221,39.43,39.48,39.39,39.39,23015.9592
2005-11-10 10:05:00,39.38,39.44,39.33,39.38,36369.5581370101,39.38,39.44,39.33,39.38,36369.5581
2005-11-10 10:10:00,39.39,39.42,39.32,39.37,35175.333839973944,39.39,39.42,39.32,39.37,35175.3338
2005-11-10 10:15:00,39.38,39.4,39.29,39.34,36260.992291824994,39.38,39.4,39.29,39.34,36260.9923
2005-11-10 10:20:00,39.33,39.44,39.33,39.4,30832.700032569755,39.33,39.44,39.33,39.4,30832.7
2005-11-10 10:25:00,39.42,39.44,39.38,39.41,19541.85213331886,39.42,39.44,39.38,39.41,19541.8521
2005-11-10 10:30:00,39.39,39.45,39.39,39.42,25947.23699924004,39.39,39.45,39.39,39.42,25947.237
2005-11-10 10:35:00,39.43,39.51,39.41,39.48,25404.40777331452,39.43,39.51,39.41,39.48,25404.4078
2005-11-10 10:40:00,39.48,39.51,39.4,39.43,107588.75257843884,39.48,39.51,39.4,39.43,107588.7526
2005-11-10 10:45:00,39.45,39.52,39.44,39.52,48637.49864292693,39.45,39.52,39.44,39.52,48637.4986
2005-11-10 10:50:00,39.51,39.61,39.51,39.61,56237.10780588427,39.51,39.61,39.51,39.61,56237.1078
2005-11-10 10:55:00,39.59,39.67,39.53,39.64,62208.22929106504,39.59,39.67,39.53,39.64,62208.2293
2005-11-10 11:00:00,39.63,39.69,39.58,39.62,52003.03984366518,39.63,39.69,39.58,39.62,52003.0398
2005-11-10 11:05:00,39.62,39.64,39.46,39.52,38975.13842145261,39.62,39.64,39.46,39.52,38975.1384
2005-11-10 11:10:00,39.55,39.55,39.38,39.42,19650.417978503963,39.55,39.55,39.38,39.42,19650.418
2005-11-10 11:15:00,39.45,39.58,39.45,39.52,30724.13418738465,39.45,39.58,39.45,39.52,30724.1342
2005-11-10 11:20:00,39.52,39.54,39.48,39.53,127564.8680924981,39.52,39.54,39.48,39.53,127564.8681
2005-11-10 11:25:00,39.56,39.61,39.52,39.56,19541.85213331886,39.56,39.61,39.52,39.56,19541.8521
2005-11-10 11:30:00,39.52,39.58,39.5,39.5,9879.491911844534,39.52,39.58,39.5,39.5,9879.4919
2005-11-10 11:35:00,39.5,39.59,39.46,39.47,18673.325371838026,39.5,39.59,39.46,39.47,18673.3254
2005-11-10 11:40:00,39.48,39.63,39.47,39.58,50157.4204755184,39.48,39.63,39.47,39.58,50157.4205
2005-11-10 11:45:00,39.59,39.61,39.56,39.58,8142.438388882858,39.59,39.61,39.56,39.58,8142.4384
2005-11-10 11:50:00,39.59,39.77,39.58,39.73,54500.0542829226,39.59,39.77,39.58,39.73,54500.0543
2005-11-10 11:55:00,39.72,39.75,39.68,39.7,17261.969384431657,39.72,39.75,39.68,39.7,17261.9694
2005-11-10 12:00:00,39.69,39.75,39.69,39.74,10096.623602214744,39.69,39.75,39.69,39.74,10096.6236
2005-11-10 12:05:00,39.74,39.74,39.7,39.72,18347.627836282707,39.74,39.74,39.7,39.72,18347.6278
2005-11-10 12:10:00,39.71,39.71,39.59,39.65,43752.03560959722,39.71,39.71,39.59,39.65,43752.0356
2005-11-10 12:15:00,39.65,39.75,39.64,39.7,41363.587015524914,39.65,39.75,39.64,39.7,41363.587
2005-11-10 12:20:00,39.7,39.73,39.64,39.7,91086.7441103029,39.7,39.73,39.64,39.7,91086.7441
2005-11-10 12:25:00,39.7,39.75,39.64,39.73,46900.44511996526,39.7,39.75,39.64,39.73,46900.4451
2005-11-10 12:30:00,39.73,39.75,39.66,39.69,12050.80881554663,39.73,39.75,39.66,39.69,12050.8088
2005-11-10 12:35:00,39.69,39.69,39.61,39.63,37020.95320812073,39.69,39.69,39.61,39.63,37020.9532
2005-11-10 12:40:00,39.64,39.67,39.59,39.6,98360.65573770492,39.64,39.67,39.59,39.6,98360.6557
2005-11-10 12:45:00,39.6,39.65,39.46,39.61,116599.71772880253,39.6,39.65,39.46,39.61,116599.7177
2005-11-10 12:50:00,39.59,39.63,39.54,39.61,50374.55216588861,39.59,39.63,39.54,39.61,50374.5522
2005-11-10 12:55:00,39.62,39.66,39.55,39.59,22364.564108131584,39.62,39.66,39.55,39.59,22364.5641
2005-11-10 13:00:00,39.59,39.9,39.56,39.88,75996.09162957333,39.59,39.9,39.56,39.88,75996.0916
2005-11-10 13:05:00,39.87,39.97,39.86,39.97,35718.16306589947,39.87,39.97,39.86,39.97,35718.1631
2005-11-10 13:10:00,39.96,39.98,39.7,39.82,124633.59027250028,39.96,39.98,39.7,39.82,124633.5903
2005-11-10 13:15:00,39.83,39.98,39.79,39.88,38432.30919552709,39.83,39.98,39.79,39.88,38432.3092
2005-11-10 13:20:00,39.88,39.9,39.72,39.85,100857.67017696232,39.88,39.9,39.72,39.85,100857.6702
2005-11-10 13:25:00,39.85,39.92,39.84,39.85,13027.901422212572,39.85,39.92,39.84,39.85,13027.9014
2005-11-10 13:30:00,39.84,39.88,39.7,39.7,25838.671154054937,39.84,39.88,39.7,39.7,25838.6712
2005-11-10 13:35:00,39.7,39.87,39.68,39.87,45923.35251329932,39.7,39.87,39.68,39.87,45923.3525
2005-11-10 13:40:00,39.87,40.05,39.87,39.91,82727.17403104983,39.87,40.05,39.87,39.91,82727.174
2005-11-10 13:45:00,39.9,39.96,39.83,39.9,40603.62609922919,39.9,39.96,39.83,39.9,40603.6261
2005-11-10 13:50:00,39.89,40.07,39.89,40.0,55477.14688958854,39.89,40.07,39.89,40.0,55477.1469
2005-11-10 13:55:00,40.0,40.02,39.94,39.98,28009.98805775703,40.0,40.02,39.94,39.98,28009.9881
2005-11-10 14:00:00,39.98,40.03,39.9,39.98,43860.60145478233,39.98,40.03,39.9,39.98,43860.6015
2005-11-10 14:05:00,39.98,40.08,39.98,40.05,26055.802844425143,39.98,40.08,39.98,40.05,26055.8028
2005-11-10 14:10:00,40.04,40.2,40.04,40.1,77190.31592660949,40.04,40.2,40.04,40.1,77190.3159
2005-11-10 14:15:00,40.09,40.12,40.08,40.1,58734.12224514168,40.09,40.12,40.08,40.1,58734.1222
2005-11-10 14:20:00,40.08,40.14,39.98,39.99,77624.57930734991,40.08,40.14,39.98,39.99,77624.5793
2005-11-10 14:25:00,39.99,40.09,39.85,40.07,61665.40006513951,39.99,40.09,39.85,40.07,61665.4001
2005-11-10 14:30:00,40.07,40.16,40.05,40.13,35283.89968515905,40.07,40.16,40.05,40.13,35283.8997
2005-11-10 14:35:00,40.13,40.2,40.09,40.17,23015.95917924221,40.13,40.2,40.09,40.17,23015.9592
2005-11-10 14:40:00,40.16,40.17,40.13,40.13,23450.22255998263,40.16,40.17,40.13,40.13,23450.2226
2005-11-10 14:45:00,40.13,40.21,40.11,40.2,54934.317663663016,40.13,40.21,40.11,40.2,54934.3177
2005-11-10 14:50:00,40.21,40.33,40.19,40.22,40929.3236347845,40.21,40.33,40.19,40.22,40929.3236
2005-11-10 14:55:00,40.23,40.33,40.19,40.28,62533.92682662035,40.23,40.33,40.19,40.28,62533.9268
2005-11-10 15:00:00,40.3,40.3,40.22,40.27,33763.97785256759,40.3,40.3,40.22,40.27,33763.9779
2005-11-10 15:05:00,40.26,40.34,40.23,40.28,101943.32862881338,40.26,40.34,40.23,40.28,101943.3286
2005-11-10 15:10:00,40.27,40.28,40.23,40.27,53197.264140701336,40.27,40.28,40.23,40.27,53197.2641
2005-11-10 15:15:00,40.28,40.35,40.27,40.33,48203.23526218652,40.28,40.35,40.27,40.33,48203.2353
2005-11-10 15:20:00,40.33,40.43,40.31,40.31,38975.13842145261,40.33,40.43,40.31,40.31,38975.1384
2005-11-10 15:25:00,40.32,40.39,40.31,40.38,119856.69308435566,40.32,40.39,40.31,40.38,119856.6931
2005-11-10 15:30:00,40.38,40.39,40.34,40.34,45814.78666811421,40.38,40.39,40.34,40.34,45814.7867
2005-11-10 15:35:00,40.33,40.4,40.33,40.36,55585.71273477364,40.33,40.4,40.33,40.36,55585.7127
2005-11-10 15:40:00,40.36,40.46,40.35,40.45,76864.61839105417,40.36,40.46,40.35,40.45,76864.6184
2005-11-10 15:45:00,40.45,40.47,40.35,40.37,85658.45185104766,40.45,40.47,40.35,40.37,85658.4519
2005-11-10 15:50:00,40.36,40.44,40.35,40.39,74584.73564216698,40.36,40.44,40.35,40.39,74584.7356
2005-11-10 15:55:00,40.38,40.52,40.38,40.52,118228.2054065791,40.38,40.52,40.38,40.52,118228.2054
2005-11-11 09:30:00,40.31,40.53,40.31,40.53,131690.3702095321,40.31,40.53,40.31,40.53,131690.3702
2005-11-11 09:35:00,40.53,40.56,40.28,40.4,60254.044077733146,40.53,40.56,40.28,40.4,60254.0441
2005-11-11 09:40:00,40.44,40.47,40.34,40.34,23775.920095537946,40.44,40.47,40.34,40.34,23775.9201
2005-11-11 09:45:00,40.37,40.41,40.35,40.35,41363.587015524914,40.37,40.41,40.35,40.35,41363.587
2005-11-11 09:50:00,40.37,40.39,40.33,40.36,45054.82575181848,40.37,40.39,40.33,40.36,45054.8258
2005-11-11 09:55:00,40.36,40.44,40.36,40.44,33655.41200738248,40.36,40.44,40.36,40.44,33655.412
2005-11-11 10:00:00,40.44,40.45,40.39,40.4,52220.17153403539,40.44,40.45,40.39,40.4,52220.1715
2005-11-11 10:05:00,40.4,40.45,40.39,40.4,52545.86906959071,40.4,40.45,40.39,40.4,52545.8691
2005-11-11 10:10:00,40.43,40.53,40.41,40.47,64922.37542069265,40.43,40.53,40.41,40.47,64922.3754
2005-11-11 10:15:00,40.47,40.7,40.46,40.6,95972.20714363262,40.47,40.7,40.46,40.6,95972.2071
2005-11-11 10:20:00,40.61,40.72,40.61,40.68,58516.99055477147,40.61,40.72,40.61,40.68,58516.9906
2005-11-11 10:25:00,40.67,40.7,40.59,40.59,65899.4680273586,40.67,40.7,40.59,40.59,65899.468
2005-11-11 10:30:00,40.6,40.69,40.6,40.66,53197.264140701336,40.6,40.69,40.6,40.66,53197.2641
2005-11-11 10:35:00,40.66,40.67,40.61,40.63,41906.41624145044,40.66,40.67,40.61,40.63,41906.4162
2005-11-11 10:40:00,40.63,40.65,40.57,40.59,21496.037346650744,40.63,40.65,40.57,40.59,21496.0373
2005-11-11 10:45:00,40.58,40.76,40.58,40.75,41797.85039626533,40.58,40.76,40.58,40.75,41797.8504
2005-11-11 10:50:00,40.73,40.8,40.67,40.72,37455.21658886115,40.73,40.8,40.67,40.72,37455.2166
2005-11-11 10:55:00,40.73,40.86,40.72,40.86,18781.891217023127,40.73,40.86,40.72,40.86,18781.8912
2005-11-11 11:00:00,40.86,40.92,40.8,40.83,32352.62186516122,40.86,40.92,40.8,40.83,32352.6219
2005-11-11 11:05:00,40.83,40.83,40.74,40.77,26272.93453479536,40.83,40.83,40.74,40.77,26272.9345
2005-11-11 11:10:00,40.79,40.89,40.79,40.86,51785.90815329498,40.79,40.89,40.79,40.86,51785.9082
2005-11-11 11:15:00,40.83,40.89,40.77,40.77,57105.63456736511,40.83,40.89,40.77,40.77,57105.6346
2005-11-11 11:20:00,40.77,40.78,40.66,40.68,24318.749321463467,40.77,40.78,40.66,40.68,24318.7493
2005-11-11 11:25:00,40.67,40.77,40.65,40.69,26164.368689610248,40.67,40.77,40.65,40.69,26164.3687
2005-11-11 11:30:00,40.68,40.69,40.55,40.56,23341.65671479753,40.68,40.69,40.55,40.56,23341.6567
2005-11-11 11:35:00,40.57,40.57,40.42,40.49,55042.88350884812,40.57,40.57,40.42,40.49,55042.8835
2005-11-11 11:40:00,40.5,40.5,40.43,40.46,27141.4612962762,40.5,40.5,40.43,40.46,27141.4613
2005-11-11 11:45:00,40.45,40.58,40.45,40.58,39843.66518293345,40.45,40.58,40.45,40.58,39843.6652
2005-11-11 11:50:00,40.56,40.58,40.54,40.54,35066.76799478884,40.56,40.58,40.54,40.54,35066.768
2005-11-11 11:55:00,40.54,40.68,40.54,40.67,11507.979589621104,40.54,40.68,40.54,40.67,11507.9796
2005-11-11 12:00:00,40.67,40.7,40.6,40.63,52871.56660514602,40.67,40.7,40.6,40.63,52871.5666
2005-11-11 12:05:00,40.61,40.63,40.56,40.57,20736.07643035501,40.61,40.63,40.56,40.57,20736.0764
2005-11-11 12:10:00,40.57,40.57,40.52,40.52,20844.642275540114,40.57,40.57,40.52,40.52,20844.6423
2005-11-11 12:15:00,40.53,40.57,40.53,40.57,6839.648246661601,40.53,40.57,40.53,40.57,6839.6482
2005-11-11 12:20:00,40.56,40.57,40.51,40.53,36803.82151775052,40.56,40.57,40.51,40.53,36803.8215
2005-11-11 12:25:00,40.54,40.54,40.49,40.49,14222.125719248725,40.54,40.54,40.49,40.49,14222.1257
2005-11-11 12:30:00,40.49,40.5,40.48,40.5,21278.90565628053,40.49,40.5,40.48,40.5,21278.9057
2005-11-11 12:35:00,40.5,40.51,40.43,40.44,42449.24546737597,40.5,40.51,40.43,40.44,42449.2455
2005-11-11 12:40:00,40.45,40.51,40.45,40.45,11290.847899250895,40.45,40.51,40.45,40.45,11290.8479
2005-11-11 12:45:00,40.45,40.52,40.45,40.52,36260.992291824994,40.45,40.52,40.45,40.52,36260.9923
2005-11-11 12:50:00,40.51,40.57,40.48,40.49,16176.31093258061,40.51,40.57,40.48,40.49,16176.3109
2005-11-11 12:55:00,40.5,40.5,40.45,40.45,12159.374660731732,40.5,40.5,40.45,40.45,12159.3747
2005-11-11 13:00:00,40.45,40.45,40.39,40.41,29638.4757355336,40.45,40.45,40.39,40.41,29638.4757
2005-11-11 13:05:00,40.42,40.49,40.42,40.45,37129.51905330584,40.42,40.49,40.42,40.45,37129.5191
2005-11-11 13:10:00,40.44,40.49,40.43,40.45,7491.043317772229,40.44,40.49,40.43,40.45,7491.0433
2005-11-11 13:15:00,40.45,40.52,40.45,40.46,18781.891217023127,40.45,40.52,40.45,40.46,18781.8912
2005-11-11 13:20:00,40.47,40.59,40.41,40.57,30289.87080664423,40.47,40.59,40.41,40.57,30289.8708
2005-11-11 13:25:00,40.57,40.63,40.5,40.6,23884.48594072305,40.57,40.63,40.5,40.6,23884.4859
2005-11-11 13:30:00,40.62,40.64,40.57,40.62,28009.98805775703,40.62,40.64,40.57,40.62,28009.9881
2005-11-11 13:35:00,40.64,40.67,40.44,40.67,39083.70426663772,40.64,40.67,40.44,40.67,39083.7043
2005-11-11 13:40:00,40.67,40.69,40.59,40.6,15959.1792422104,40.67,40.69,40.59,40.6,15959.1792
2005-11-11 13:45:00,40.6,40.67,40.59,40.65,17913.364455542287,40.6,40.67,40.59,40.65,17913.3645
2005-11-11 13:50:00,40.65,40.65,40.62,40.63,15633.481706655088,40.65,40.65,40.62,40.63,15633.4817
2005-11-11 13:55:00,40.64,40.75,40.63,40.75,18673.325371838026,40.64,40.75,40.63,40.75,18673.3254
2005-11-11 14:00:00,40.76,40.78,40.69,40.69,26707.197915535773,40.76,40.78,40.69,40.69,26707.1979
2005-11-11 14:05:00,40.69,40.77,40.68,40.73,20193.24720442949,40.69,40.77,40.68,40.73,20193.2472
2005-11-11 14:10:00,40.73,40.76,40.68,40.75,33763.97785256759,40.73,40.76,40.68,40.75,33763.9779
2005-11-11 14:15:00,40.75,40.8,40.72,40.73,32135.49017479101,40.75,40.8,40.72,40.73,32135.4902
2005-11-11 14:20:00,40.74,40.74,40.73,40.74,20410.37889479969,40.74,40.74,40.73,40.74,20410.3789
2005-11-11 14:25:00,40.74,40.89,40.7,40.88,53197.264140701336,40.74,40.89,40.7,40.88,53197.2641
2005-11-11 14:30:00,40.88,40.89,40.78,40.84,60036.912387362936,40.88,40.89,40.78,40.84,60036.9124
2005-11-11 14:35:00,40.84,40.98,40.82,40.98,59276.9514710672,40.84,40.98,40.82,40.98,59276.9515
2005-11-11 14:40:00,40.98,41.03,40.91,40.92,52003.03984366518,40.98,41.03,40.91,40.92,52003.0398
2005-11-11 14:45:00,40.92,40.95,40.9,40.93,31592.660948865487,40.92,40.95,40.9,40.93,31592.6609
2005-11-11 14:50:00,40.93,40.96,40.92,40.92,27575.724677016613,40.93,40.96,40.92,40.92,27575.7247
2005-11-11 14:55:00,40.92,40.93,40.9,40.92,28878.51481923787,40.92,40.93,40.9,40.92,28878.5148
2005-11-11 15:00:00,40.93,40.97,40.92,40.93,48528.93279774183,40.93,40.97,40.92,40.93,48528.9328
2005-11-11 15:05:00,40.93,40.94,40.9,40.93,39517.96764737814,40.93,40.94,40.9,40.93,39517.9676
2005-11-11 15:10:00,40.93,40.95,40.89,40.95,66008.0338725437,40.93,40.95,40.89,40.95,66008.0339
2005-11-11 15:15:00,40.94,40.96,40.92,40.94,23775.920095537946,40.94,40.96,40.92,40.94,23775.9201
2005-11-11 15:20:00,40.94,41.04,40.92,41.02,50700.24970144393,40.94,41.04,40.92,41.02,50700.2497
2005-11-11 15:25:00,41.03,41.09,41.01,41.08,51785.90815329498,41.03,41.09,41.01,41.08,51785.9082
2005-11-11 15:30:00,41.08,41.25,41.08,41.21,90978.1782651178,41.08,41.25,41.08,41.21,90978.1783
2005-11-11 15:35:00,41.21,41.21,41.12,41.16,57214.20041255021,41.21,41.21,41.12,41.16,57214.2004
2005-11-11 15:40:00,41.17,41.29,41.15,41.29,121702.31245250245,41.17,41.29,41.15,41.29,121702.3125
2005-11-11 15:45:00,41.28,41.41,41.28,41.39,229942.4601020519,41.28,41.41,41.28,41.39,229942.4601
2005-11-11 15:50:00,41.38,41.43,41.34,41.37,205406.57909021823,41.38,41.43,41.34,41.37,205406.5791
2005-11-11 15:55:00,41.36,41.39,41.24,41.37,205949.40831614376,41.36,41.39,41.24,41.37,205949.4083
2005-11-14 09:30:00,41.27,41.45,41.24,41.42,171751.16708283575,41.27,41.45,41.24,41.42,171751.1671
2005-11-14 09:35:00,41.42,41.45,41.33,41.34,56779.93703180979,41.42,41.45,41.33,41.34,56779.937
2005-11-14 09:40:00,41.34,41.45,41.27,41.4,57757.02963847574,41.34,41.45,41.27,41.4,57757.0296
2005-11-14 09:45:00,41.37,41.42,41.36,41.39,40603.62609922919,41.37,41.42,41.36,41.39,40603.6261
2005-11-14 09:50:00,41.37,41.39,41.33,41.37,71653.45782216915,41.37,41.39,41.33,41.37,71653.4578
2005-11-14 09:55:00,41.36,41.45,41.35,41.45,83487.13494734556,41.36,41.45,41.35,41.45,83487.1349
2005-11-14 10:00:00,41.45,41.48,41.36,41.36,62425.360981435246,41.45,41.48,41.36,41.36,62425.361
2005-11-14 10:05:00,41.36,41.38,41.24,41.29,61122.57083921399,41.36,41.38,41.24,41.29,61122.5708
2005-11-14 10:10:00,41.27,41.31,41.27,41.31,27467.158831831508,41.27,41.31,41.27,41.31,27467.1588
2005-11-14 10:15:00,41.31,41.38,41.28,41.33,28444.25143849745,41.31,41.38,41.28,41.33,28444.2514
2005-11-14 10:20:00,41.33,41.35,41.31,41.33,33221.14862664206,41.33,41.35,41.31,41.33,33221.1486
2005-11-14 10:25:00,41.33,41.39,41.32,41.35,43317.7722288568,41.33,41.39,41.32,41.35,43317.7722
2005-11-14 10:30:00,41.35,41.37,41.27,41.37,50917.38139181414,41.35,41.37,41.27,41.37,50917.3814
2005-11-14 10:35:00,41.37,41.37,41.17,41.17,49614.59124959288,41.37,41.37,41.17,41.17,49614.5912
2005-11-14 10:40:00,41.18,41.31,40.91,40.93,56128.54196069916,41.18,41.31,40.91,40.93,56128.542
2005-11-14 10:45:00,40.91,41.04,40.88,41.03,28769.948974052764,40.91,41.04,40.88,41.03,28769.949
2005-11-14 10:50:00,41.03,41.03,40.97,41.02,19216.154597763543,41.03,41.03,40.97,41.02,19216.1546
2005-11-14 10:55:00,41.02,41.04,40.9,40.9,45597.654977744,41.02,41.04,40.9,40.9,45597.655
2005-11-14 11:00:00,40.91,40.94,40.79,40.84,58734.12224514168,40.91,40.94,40.79,40.84,58734.1222
2005-11-14 11:05:00,40.84,40.9,40.83,40.89,22364.564108131584,40.84,40.9,40.83,40.89,22364.5641
2005-11-14 11:10:00,40.88,40.96,40.84,40.92,27792.85636738682,40.88,40.96,40.84,40.92,27792.8564
2005-11-14 11:15:00,40.92,40.96,40.86,40.96,25947.23699924004,40.92,40.96,40.86,40.96,25947.237
2005-11-14 11:20:00,40.96,40.99,40.84,40.84,41255.02117033981,40.96,40.99,40.84,40.84,41255.0212
2005-11-14 11:25:00,40.84,40.85,40.75,40.83,31049.831722939965,40.84,40.85,40.75,40.83,31049.8317
2005-11-14 11:30:00,40.83,40.85,40.67,40.78,57539.89794810553,40.83,40.85,40.67,40.78,57539.8979
2005-11-14 11:35:00,40.79,40.82,40.77,40.81,20084.681359244383,40.79,40.82,40.77,40.81,20084.6814
2005-11-14 11:40:00,40.81,40.9,40.75,40.8,17261.969384431657,40.81,40.9,40.75,40.8,17261.9694
2005-11-14 11:45:00,40.81,40.82,40.7,40.75,40386.49440885898,40.81,40.82,40.7,40.75,40386.4944
2005-11-14 11:50:00,40.77,40.84,40.73,40.8,24210.18347627836,40.77,40.84,40.73,40.8,24210.1835
2005-11-14 11:55:00,40.81,40.82,40.7,40.76,27792.85636738682,40.81,40.82,40.7,40.76,27792.8564
2005-11-14 12:00:00,40.77,40.85,40.76,40.8,35609.597220714364,40.77,40.85,40.76,40.8,35609.5972
2005-11-14 12:05:00,40.8,40.81,40.72,40.73,24210.18347627836,40.8,40.81,40.72,40.73,24210.1835
2005-11-14 12:10:00,40.75,40.78,40.63,40.74,25295.84192812941,40.75,40.78,40.63,40.74,25295.8419
2005-11-14 12:15:00,40.78,40.8,40.69,40.69,15307.784171099773,40.78,40.8,40.69,40.69,15307.7842
2005-11-14 12:20:00,40.71,40.8,40.69,40.8,10096.623602214744,40.71,40.8,40.69,40.8,10096.6236
2005-11-14 12:25:00,40.8,40.81,40.73,40.76,11182.282054065792,40.8,40.81,40.73,40.76,11182.2821
2005-11-14 12:30:00,40.74,40.74,40.65,40.67,22038.86657257627,40.74,40.74,40.65,40.67,22038.8666
2005-11-14 12:35:00,40.7,40.7,40.53,40.57,38649.4408858973,40.7,40.7,40.53,40.57,38649.4409
2005-11-14 12:40:00,40.57,40.62,40.43,40.45,77081.75008142438,40.57,40.62,40.43,40.45,77081.7501
2005-11-14 12:45:00,40.45,40.51,40.45,40.51,30289.87080664423,40.45,40.51,40.45,40.51,30289.8708
2005-11-14 12:50:00,40.51,40.7,40.48,40.58,61122.57083921399,40.51,40.7,40.48,40.58,61122.5708
2005-11-14 12:55:00,40.58,40.64,40.56,40.58,68830.74584735642,40.58,40.64,40.56,40.58,68830.7458
2005-11-14 13:00:00,40.6,40.62,40.35,40.44,99446.31418955595,40.6,40.62,40.35,40.44,99446.3142
2005-11-14 13:05:00,40.43,40.45,40.37,40.37,48528.93279774183,40.43,40.45,40.37,40.37,48528.9328
2005-11-14 13:10:00,40.37,40.38,40.3,40.33,26381.50037998045,40.37,40.38,40.3,40.33,26381.5004
2005-11-14 13:15:00,40.33,40.5,40.32,40.39,52980.132450331126,40.33,40.5,40.32,40.39,52980.1325
2005-11-14 13:20:00,40.41,40.43,40.32,40.33,22690.261643686896,40.41,40.43,40.32,40.33,22690.2616
2005-11-14 13:25:00,40.32,40.32,40.21,40.28,28878.51481923787,40.32,40.32,40.21,40.28,28878.5148
2005-11-14 13:30:00,40.28,40.31,40.25,40.31,22581.69579850179,40.28,40.31,40.25,40.31,22581.6958
2005-11-14 13:35:00,40.31,40.45,40.3,40.41,19107.58875257844,40.31,40.45,40.3,40.41,19107.5888
2005-11-14 13:40:00,40.41,40.6,40.41,40.55,16719.140158506136,40.41,40.6,40.41,40.55,16719.1402
2005-11-14 13:45:00,40.55,40.55,40.48,40.52,18890.45706220823,40.55,40.55,40.48,40.52,18890.4571
2005-11-14 13:50:00,40.52,40.52,40.36,40.38,24318.749321463467,40.52,40.52,40.36,40.38,24318.7493
2005-11-14 13:55:00,40.36,40.48,40.33,40.47,33004.01693627185,40.36,40.48,40.33,40.47,33004.0169
2005-11-14 14:00:00,40.49,40.5,40.39,40.43,27358.592986646403,40.49,40.5,40.39,40.43,27358.593
2005-11-14 14:05:00,40.43,40.43,40.31,40.32,15199.218325914668,40.43,40.43,40.31,40.32,15199.2183
2005-11-14 14:10:00,40.33,40.33,40.27,40.29,42557.81131256107,40.33,40.33,40.27,40.29,42557.8113
2005-11-14 14:15:00,40.29,40.3,40.26,40.27,24427.31516664857,40.29,40.3,40.26,40.27,24427.3152
2005-11-14 14:20:00,40.27,40.32,40.27,40.31,19107.58875257844,40.27,40.32,40.27,40.31,19107.5888
2005-11-14 14:25:00,40.31,40.36,40.3,40.36,19976.11551405928,40.31,40.36,40.3,40.36,19976.1155
2005-11-14 14:30:00,40.36,40.36,40.31,40.33,24644.446857018786,40.36,40.36,40.31,40.33,24644.4469
2005-11-14 14:35:00,40.33,40.35,40.3,40.3,18021.930300727392,40.33,40.35,40.3,40.3,18021.9303
2005-11-14 14:40:00,40.3,40.33,40.28,40.29,22364.564108131584,40.3,40.33,40.28,40.29,22364.5641
2005-11-14 14:45:00,40.3,40.32,40.27,40.29,14222.125719248725,40.3,40.32,40.27,40.29,14222.1257
2005-11-14 14:50:00,40.3,40.33,40.29,40.3,19650.417978503963,40.3,40.33,40.29,40.3,19650.418
2005-11-14 14:55:00,40.3,40.31,40.12,40.15,56454.23949625448,40.3,40.31,40.12,40.15,56454.2395
2005-11-14 15:00:00,40.16,40.16,40.09,40.1,34198.241233308,40.16,40.16,40.09,40.1,34198.2412
2005-11-14 15:05:00,40.1,40.22,40.1,40.18,102051.89447399849,40.1,40.22,40.1,40.18,102051.8945
2005-11-14 15:10:00,40.16,40.2,40.13,40.14,73064.81380957551,40.16,40.2,40.13,40.14,73064.8138
2005-11-14 15:15:00,40.15,40.19,40.1,40.17,24210.18347627836,40.15,40.19,40.1,40.17,24210.1835
2005-11-14 15:20:00,40.18,40.22,40.13,40.14,38540.87504071219,40.18,40.22,40.13,40.14,38540.875
2005-11-14 15:25:00,40.16,40.18,40.16,40.17,20953.20812072522,40.16,40.18,40.16,40.17,20953.2081
2005-11-14 15:30:00,40.16,40.26,40.16,40.25,60905.439148843776,40.16,40.26,40.16,40.25,60905.4391
2005-11-14 15:35:00,40.24,40.41,40.23,40.39,140158.50613397025,40.24,40.41,40.23,40.39,140158.5061
2005-11-14 15:40:00,40.39,40.4,40.3,40.35,49506.025404407774,40.39,40.4,40.3,40.35,49506.0254
2005-11-14 15:45:00,40.35,40.44,40.35,40.41,71653.45782216915,40.35,40.44,40.35,40.41,71653.4578
2005-11-14 15:50:00,40.4,40.44,40.25,40.27,80230.15959179243,40.4,40.44,40.25,40.27,80230.1596
2005-11-14 15:55:00,40.25,40.35,40.25,40.29,97057.86559548366,40.25,40.35,40.25,40.29,97057.8656
2005-11-15 09:30:00,40.56,40.71,40.38,40.46,117685.37618065358,40.56,40.71,40.38,40.46,117685.3762
2005-11-15 09:35:00,40.46,40.51,40.36,40.44,41797.85039626533,40.46,40.51,40.36,40.44,41797.8504
2005-11-15 09:40:00,40.48,40.58,40.46,40.47,52220.17153403539,40.48,40.58,40.46,40.47,52220.1715
2005-11-15 09:45:00,40.46,40.5,40.3,40.42,70350.66767994789,40.46,40.5,40.3,40.42,70350.6677
2005-11-15 09:50:00,40.37,40.48,40.34,40.4,28009.98805775703,40.37,40.48,40.34,40.4,28009.9881
2005-11-15 09:55:00,40.43,40.43,40.27,40.31,39517.96764737814,40.43,40.43,40.27,40.31,39517.9676
2005-11-15 10:00:00,40.32,40.38,40.24,40.38,29855.60742590381,40.32,40.38,40.24,40.38,29855.6074
2005-11-15 10:05:00,40.35,40.48,40.33,40.42,31592.660948865487,40.35,40.48,40.33,40.42,31592.6609
2005-11-15 10:10:00,40.44,40.45,40.25,40.26,20518.944739984803,40.44,40.45,40.25,40.26,20518.9447
2005-11-15 10:15:00,40.29,40.43,40.29,40.41,18347.627836282707,40.29,40.43,40.29,40.41,18347.6278
2005-11-15 10:20:00,40.44,40.49,40.38,40.43,51460.21061773966,40.44,40.49,40.38,40.43,51460.2106
2005-11-15 10:25:00,40.45,40.53,40.39,40.49,48203.23526218652,40.45,40.53,40.39,40.49,48203.2353
2005-11-15 10:30:00,40.48,40.49,40.34,40.48,27467.158831831508,40.48,40.49,40.34,40.48,27467.1588
2005-11-15 10:35:00,40.46,40.58,40.46,40.57,31918.3584844208,40.46,40.58,40.46,40.57,31918.3585
2005-11-15 10:40:00,40.59,40.59,40.52,40.55,27575.724677016613,40.59,40.59,40.52,40.55,27575.7247
2005-11-15 10:45:00,40.54,40.67,40.54,40.64,35935.29475626968,40.54,40.67,40.54,40.64,35935.2948
2005-11-15 10:50:00,40.67,40.74,40.57,40.57,36912.38736293562,40.67,40.74,40.57,40.57,36912.3874
2005-11-15 10:55:00,40.58,40.62,40.51,40.56,13679.296493323202,40.58,40.62,40.51,40.56,13679.2965
2005-11-15 11:00:00,40.57,40.62,40.46,40.49,11182.282054065792,40.57,40.62,40.46,40.49,11182.2821
2005-11-15 11:05:00,40.5,40.56,40.5,40.56,14547.82325480404,40.5,40.56,40.5,40.56,14547.8233
2005-11-15 11:10:00,40.57,40.62,40.56,40.62,11399.413744436,40.57,40.62,40.56,40.62,11399.4137
2005-11-15 11:15:00,40.62,40.68,40.62,40.62,7816.740853327544,40.62,40.68,40.62,40.62,7816.7409
2005-11-15 11:20:00,40.62,40.78,40.61,40.75,25187.276082944307,40.62,40.78,40.61,40.75,25187.2761
2005-11-15 11:25:00,40.75,40.76,40.68,40.74,18781.891217023127,40.75,40.76,40.68,40.74,18781.8912
2005-11-15 11:30:00,40.74,40.85,40.68,40.72,31049.831722939965,40.74,40.85,40.68,40.72,31049.8317
2005-11-15 11:35:00,40.71,40.79,40.62,40.72,21278.90565628053,40.71,40.79,40.62,40.72,21278.9057
2005-11-15 11:40:00,40.72,40.94,40.72,40.89,28009.98805775703,40.72,40.94,40.72,40.89,28009.9881
2005-11-15 11:45:00,40.89,40.89,40.75,40.75,31918.3584844208,40.89,40.89,40.75,40.75,31918.3585
2005-11-15 11:50:00,40.75,40.82,40.75,40.8,15307.784171099773,40.75,40.82,40.75,40.8,15307.7842
2005-11-15 11:55:00,40.8,40.89,40.76,40.87,57105.63456736511,40.8,40.89,40.76,40.87,57105.6346
2005-11-15 12:00:00,40.88,40.97,40.86,40.86,21061.773965910324,40.88,40.97,40.86,40.86,21061.774
2005-11-15 12:05:00,40.86,40.89,40.83,40.88,6513.950711106286,40.86,40.89,40.83,40.88,6513.9507
2005-11-15 12:10:00,40.88,40.9,40.84,40.9,14982.086635544458,40.88,40.9,40.84,40.9,14982.0866
2005-11-15 12:15:00,40.89,40.94,40.85,40.92,40495.06025404408,40.89,40.94,40.85,40.92,40495.0603
2005-11-15 12:20:00,40.92,40.94,40.8,40.83,31592.660948865487,40.92,40.94,40.8,40.83,31592.6609
2005-11-15 12:25:00,40.84,40.84,40.81,40.82,9770.92606665943,40.84,40.84,40.81,40.82,9770.9261
2005-11-15 12:30:00,40.83,40.89,40.83,40.88,6839.648246661601,40.83,40.89,40.83,40.88,6839.6482
2005-11-15 12:35:00,40.89,40.9,40.86,40.87,18999.022907393333,40.89,40.9,40.86,40.87,18999.0229
2005-11-15 12:40:00,40.87,40.88,40.79,40.8,23450.22255998263,40.87,40.88,40.79,40.8,23450.2226
2005-11-15 12:45:00,40.82,40.85,40.82,40.83,8902.399305178591,40.82,40.85,40.82,40.83,8902.3993
2005-11-15 12:50:00,40.83,40.9,40.82,40.86,17804.798610357182,40.83,40.9,40.82,40.86,17804.7986
2005-11-15 12:55:00,40.9,40.93,40.9,40.91,13027.901422212572,40.9,40.93,40.9,40.91,13027.9014
2005-11-15 13:00:00,40.91,40.97,40.88,40.93,11073.716208880687,40.91,40.97,40.88,40.93,11073.7162
2005-11-15 13:05:00,40.93,40.98,40.9,40.95,14547.82325480404,40.93,40.98,40.9,40.95,14547.8233
2005-11-15 13:10:00,40.96,41.08,40.95,41.08,21713.169037020954,40.96,41.08,40.95,41.08,21713.169
2005-11-15 13:15:00,41.06,41.12,41.04,41.04,21713.169037020954,41.06,41.12,41.04,41.04,21713.169
2005-11-15 13:20:00,41.03,41.03,40.93,40.98,20410.37889479969,41.03,41.03,40.93,40.98,20410.3789
2005-11-15 13:25:00,40.95,40.97,40.8,40.87,26815.76376072088,40.95,40.97,40.8,40.87,26815.7638
2005-11-15 13:30:00,40.86,40.92,40.8,40.8,11725.111279991315,40.86,40.92,40.8,40.8,11725.1113
2005-11-15 13:35:00,40.8,40.83,40.68,40.7,23233.09086961242,40.8,40.83,40.68,40.7,23233.0909
2005-11-15 13:40:00,40.7,40.83,40.68,40.75,43860.60145478233,40.7,40.83,40.68,40.75,43860.6015
2005-11-15 13:45:00,40.74,40.79,40.71,40.71,16284.876777765716,40.74,40.79,40.71,40.71,16284.8768
2005-11-15 13:50:00,40.7,40.76,40.68,40.68,12810.769731842363,40.7,40.76,40.68,40.68,12810.7697
2005-11-15 13:55:00,40.69,40.77,40.66,40.75,30398.43665182933,40.69,40.77,40.66,40.75,30398.4367
2005-11-15 14:00:00,40.75,40.8,40.62,40.78,30724.13418738465,40.75,40.8,40.62,40.78,30724.1342
2005-11-15 14:05:00,40.78,40.8,40.65,40.68,18021.930300727392,40.78,40.8,40.65,40.68,18021.9303
2005-11-15 14:10:00,40.67,40.78,40.48,40.57,34089.675388122894,40.67,40.78,40.48,40.57,34089.6754
2005-11-15 14:15:00,40.55,40.59,40.47,40.56,34198.241233308,40.55,40.59,40.47,40.56,34198.2412
2005-11-15 14:20:00,40.54,40.58,40.44,40.45,27575.724677016613,40.54,40.58,40.44,40.45,27575.7247
2005-11-15 14:25:00,40.46,40.57,40.45,40.52,17479.101074801867,40.46,40.57,40.45,40.52,17479.1011
2005-11-15 14:30:00,40.5,40.57,40.49,40.55,10965.150363695582,40.5,40.57,40.49,40.55,10965.1504
2005-11-15 14:35:00,40.57,40.59,40.52,40.53,13462.164802952992,40.57,40.59,40.52,40.53,13462.1648
2005-11-15 14:40:00,40.54,40.54,40.24,40.27,69373.57507328194,40.54,40.54,40.24,40.27,69373.5751
2005-11-15 14:45:00,40.26,40.44,40.26,40.36,35175.333839973944,40.26,40.44,40.26,40.36,35175.3338
2005-11-15 14:50:00,40.36,40.36,40.21,40.3,25621.539463684727,40.36,40.36,40.21,40.3,25621.5395
2005-11-15 14:55:00,40.27,40.32,40.14,40.16,40495.06025404408,40.27,40.32,40.14,40.16,40495.0603
2005-11-15 15:00:00,40.17,40.24,40.06,40.16,39626.53349256324,40.17,40.24,40.06,40.16,39626.5335
2005-11-15 15:05:00,40.16,40.22,40.13,40.15,25947.23699924004,40.16,40.22,40.13,40.15,25947.237
2005-11-15 15:10:00,40.14,40.2,40.08,40.1,40712.19194441429,40.14,40.2,40.08,40.1,40712.1919
2005-11-15 15:15:00,40.1,40.27,40.06,40.2,37889.47996960156,40.1,40.27,40.06,40.2,37889.48
2005-11-15 15:20:00,40.2,40.2,40.1,40.17,43643.46976441212,40.2,40.2,40.1,40.17,43643.4698
2005-11-15 15:25:00,40.18,40.22,40.08,40.08,14873.520790359353,40.18,40.22,40.08,40.08,14873.5208
2005-11-15 15:30:00,40.09,40.28,40.09,40.23,35826.728911084574,40.09,40.28,40.09,40.23,35826.7289
2005-11-15 15:35:00,40.23,40.24,40.12,40.16,17587.666919986972,40.23,40.24,40.12,40.16,17587.6669
2005-11-15 15:40:00,40.18,40.27,40.17,40.25,28118.55390294213,40.18,40.27,40.17,40.25,28118.5539
2005-11-15 15:45:00,40.26,40.29,40.21,40.29,18239.0619910976,40.26,40.29,40.21,40.29,18239.062
2005-11-15 15:50:00,40.29,40.46,40.25,40.28,41037.889479969606,40.29,40.46,40.25,40.28,41037.8895
2005-11-15 15:55:00,40.28,40.37,40.27,40.34,59059.819780697,40.28,40.37,40.27,40.34,59059.8198
2005-11-16 09:30:00,40.61,40.74,40.38,40.57,47226.142655520576,40.61,40.74,40.38,40.57,47226.1427
2005-11-16 09:35:00,40.55,40.8,40.55,40.76,20736.07643035501,40.55,40.8,40.55,40.76,20736.0764
2005-11-16 09:40:00,40.77,40.8,40.65,40.72,27141.4612962762,40.77,40.8,40.65,40.72,27141.4613
2005-11-16 09:45:00,40.73,40.73,40.57,40.6,49506.025404407774,40.73,40.73,40.57,40.6,49506.0254
2005-11-16 09:50:00,40.6,40.71,40.44,40.45,29747.041580718706,40.6,40.71,40.44,40.45,29747.0416
2005-11-16 09:55:00,40.42,40.54,40.41,40.5,20518.944739984803,40.42,40.54,40.41,40.5,20518.9447
2005-11-16 10:00:00,40.5,40.52,40.34,40.46,40169.36271848877,40.5,40.52,40.34,40.46,40169.3627
2005-11-16 10:05:00,40.46,40.46,40.27,40.39,30507.00249701444,40.46,40.46,40.27,40.39,30507.0025
2005-11-16 10:10:00,40.34,40.41,40.27,40.34,20518.944739984803,40.34,40.41,40.27,40.34,20518.9447
2005-11-16 10:15:00,40.34,40.38,40.28,40.3,35935.29475626968,40.34,40.38,40.28,40.3,35935.2948
2005-11-16 10:20:00,40.3,40.37,40.28,40.31,8902.399305178591,40.3,40.37,40.28,40.31,8902.3993
2005-11-16 10:25:00,40.32,40.71,40.24,40.27,16176.31093258061,40.32,40.71,40.24,40.27,16176.3109
2005-11-16 10:30:00,40.25,40.56,40.21,40.33,31049.831722939965,40.25,40.56,40.21,40.33,31049.8317
2005-11-16 10:35:00,40.32,40.32,40.13,40.13,19758.98382368907,40.32,40.32,40.13,40.13,19758.9838
2005-11-16 10:40:00,40.13,40.13,39.96,40.03,38649.4408858973,40.13,40.13,39.96,40.03,38649.4409
2005-11-16 10:45:00,40.05,40.35,40.04,40.28,47768.9718814461,40.05,40.35,40.04,40.28,47768.9719
2005-11-16 10:50:00,40.28,40.36,40.21,40.33,28661.38312886766,40.28,40.36,40.21,40.33,28661.3831
2005-11-16 10:55:00,40.33,40.36,40.25,40.3,27684.29052220172,40.33,40.36,40.25,40.3,27684.2905
2005-11-16 11:00:00,40.3,40.33,40.12,40.19,27358.592986646403,40.3,40.33,40.12,40.19,27358.593
2005-11-16 11:05:00,40.18,40.19,40.04,40.06,31158.39756812507,40.18,40.19,40.04,40.06,31158.3976
2005-11-16 11:10:00,40.0,40.1,39.98,40.05,29421.344045163394,40.0,40.1,39.98,40.05,29421.344
2005-11-16 11:15:00,40.07,40.12,40.02,40.1,24535.88101183368,40.07,40.12,40.02,40.1,24535.881
2005-11-16 11:20:00,40.09,40.11,40.06,40.11,3691.2387362935615,40.09,40.11,40.06,40.11,3691.2387
2005-11-16 11:25:00,40.11,40.22,40.06,40.21,13896.42818369341,40.11,40.22,40.06,40.21,13896.4282
2005-11-16 11:30:00,40.19,40.19,40.16,40.19,5319.726414070134,40.19,40.19,40.16,40.19,5319.7264
2005-11-16 11:35:00,40.17,40.26,40.16,40.22,12919.335577027468,40.17,40.26,40.16,40.22,12919.3356
2005-11-16 11:40:00,40.2,40.36,40.19,40.34,11942.242970361523,40.2,40.36,40.19,40.34,11942.243
2005-11-16 11:45:00,40.33,40.37,40.32,40.35,29964.173271088915,40.33,40.37,40.32,40.35,29964.1733
2005-11-16 11:50:00,40.36,40.38,40.34,40.35,19867.549668874173,40.36,40.38,40.34,40.35,19867.5497
2005-11-16 11:55:00,40.34,40.43,40.34,40.39,18239.0619910976,40.34,40.43,40.34,40.39,18239.062
2005-11-16 12:00:00,40.37,40.4,40.35,40.39,10856.584518510475,40.37,40.4,40.35,40.39,10856.5845
2005-11-16 12:05:00,40.39,40.42,40.22,40.26,22907.393334057106,40.39,40.42,40.22,40.26,22907.3933
2005-11-16 12:10:00,40.22,40.29,40.17,40.24,33438.28031701227,40.22,40.29,40.17,40.24,33438.2803
2005-11-16 12:15:00,40.25,40.38,40.25,40.37,4234.067962219086,40.25,40.38,40.25,40.37,4234.068
2005-11-16 12:20:00,40.37,40.4,40.31,40.32,7056.77993703181,40.37,40.4,40.31,40.32,7056.7799
2005-11-16 12:25:00,40.3,40.38,40.3,40.38,109325.8061014005,40.3,40.38,40.3,40.38,109325.8061
2005-11-16 12:30:00,40.39,40.4,40.3,40.32,9228.096840733906,40.39,40.4,40.3,40.32,9228.0968
2005-11-16 12:35:00,40.3,40.3,40.2,40.22,15959.1792422104,40.3,40.3,40.2,40.22,15959.1792
2005-11-16 12:40:00,40.2,40.26,40.18,40.24,6622.516556291391,40.2,40.26,40.18,40.24,6622.5166
2005-11-16 12:45:00,40.22,40.23,40.13,40.13,7165.345782216915,40.22,40.23,40.13,40.13,7165.3458
2005-11-16 12:50:00,40.16,40.17,40.13,40.15,5536.858104440344,40.16,40.17,40.13,40.15,5536.8581
2005-11-16 12:55:00,40.13,40.22,40.11,40.22,10748.018673325372,40.13,40.22,40.11,40.22,10748.0187
2005-11-16 13:00:00,40.21,40.22,40.09,40.11,10856.584518510475,40.21,40.22,40.09,40.11,10856.5845
2005-11-16 13:05:00,40.1,40.1,40.01,40.02,14113.55987406362,40.1,40.1,40.01,40.02,14113.5599
2005-11-16 13:10:00,40.0,40.01,39.98,40.0,2931.277819997829,40.0,40.01,39.98,40.0,2931.2778
2005-11-16 13:15:00,40.01,40.02,40.0,40.02,3908.370426663772,40.01,40.02,40.0,40.02,3908.3704
2005-11-16 13:20:00,40.02,40.07,39.98,40.07,14764.95494517425,40.02,40.07,39.98,40.07,14764.9549
2005-11-16 13:25:00,40.07,40.15,40.06,40.12,19976.11551405928,40.07,40.15,40.06,40.12,19976.1155
2005-11-16 13:30:00,40.12,40.12,40.0,40.01,11290.847899250895,40.12,40.12,40.0,40.01,11290.8479
2005-11-16 13:35:00,39.99,40.1,39.99,40.05,21604.60319183585,39.99,40.1,39.99,40.05,21604.6032
2005-11-16 13:40:00,40.07,40.1,40.01,40.04,18456.19368146781,40.07,40.1,40.01,40.04,18456.1937
2005-11-16 13:45:00,40.03,40.07,40.0,40.06,11507.979589621104,40.03,40.07,40.0,40.06,11507.9796
2005-11-16 13:50:00,40.04,40.11,40.03,40.06,10096.623602214744,40.04,40.11,40.03,40.06,10096.6236
2005-11-16 13:55:00,40.07,40.08,40.0,40.02,7273.91162740202,40.07,40.08,40.0,40.02,7273.9116
2005-11-16 14:00:00,40.01,40.01,39.93,39.93,6188.253175550972,40.01,40.01,39.93,39.93,6188.2532
2005-11-16 14:05:00,39.92,39.94,39.86,39.93,23667.35425035284,39.92,39.94,39.86,39.93,23667.3543
2005-11-16 14:10:00,39.93,39.98,39.93,39.97,12376.506351101943,39.93,39.98,39.93,39.97,12376.5064
2005-11-16 14:15:00,39.96,39.96,39.88,39.93,19758.98382368907,39.96,39.96,39.88,39.93,19758.9838
2005-11-16 14:20:00,39.93,39.95,39.9,39.92,21170.33981109543,39.93,39.95,39.9,39.92,21170.3398
2005-11-16 14:25:00,39.93,39.97,39.92,39.95,11942.242970361523,39.93,39.97,39.92,39.95,11942.243
2005-11-16 14:30:00,39.94,39.97,39.92,39.92,11290.847899250895,39.94,39.97,39.92,39.92,11290.8479
2005-11-16 14:35:00,39.93,39.93,39.85,39.87,14113.55987406362,39.93,39.93,39.85,39.87,14113.5599
2005-11-16 14:40:00,39.86,39.97,39.86,39.91,12810.769731842363,39.86,39.97,39.86,39.91,12810.7697
2005-11-16 14:45:00,39.89,39.97,39.88,39.97,8033.872543697753,39.89,39.97,39.88,39.97,8033.8725
2005-11-16 14:50:00,39.97,39.97,39.92,39.94,10965.150363695582,39.97,39.97,39.92,39.94,10965.1504
2005-11-16 14:55:00,39.94,40.1,39.94,40.1,28118.55390294213,39.94,40.1,39.94,40.1,28118.5539
2005-11-16 15:00:00,40.1,40.18,40.07,40.08,23233.09086961242,40.1,40.18,40.07,40.08,23233.0909
2005-11-16 15:05:00,40.06,40.07,40.0,40.01,12919.335577027468,40.06,40.07,40.0,40.01,12919.3356
2005-11-16 15:10:00,40.0,40.04,39.98,40.03,9445.228531104114,40.0,40.04,39.98,40.03,9445.2285
2005-11-16 15:15:00,40.02,40.33,40.02,40.26,64813.80957550755,40.02,40.33,40.02,40.26,64813.8096
2005-11-16 15:20:00,40.26,40.28,40.18,40.22,16393.44262295082,40.26,40.28,40.18,40.22,16393.4426
2005-11-16 15:25:00,40.2,40.22,40.18,40.22,18347.627836282707,40.2,40.22,40.18,40.22,18347.6278
2005-11-16 15:30:00,40.22,40.26,40.22,40.25,31592.660948865487,40.22,40.26,40.22,40.25,31592.6609
2005-11-16 15:35:00,40.25,40.26,40.22,40.22,21930.300727391164,40.25,40.26,40.22,40.22,21930.3007
2005-11-16 15:40:00,40.22,40.33,40.22,40.26,43209.2063836717,40.22,40.33,40.22,40.26,43209.2064
2005-11-16 15:45:00,40.25,40.29,40.21,40.21,56562.80534143958,40.25,40.29,40.21,40.21,56562.8053
2005-11-16 15:50:00,40.2,40.38,40.14,40.27,90761.04657474758,40.2,40.38,40.14,40.27,90761.0466
2005-11-16 15:55:00,40.27,40.42,40.26,40.28,143849.74487026382,40.27,40.42,40.26,40.28,143849.7449
2005-11-17 09:30:00,40.61,40.62,40.33,40.44,95755.0754532624,40.61,40.62,40.33,40.44,95755.0755
2005-11-17 09:35:00,40.45,40.55,40.44,40.51,28987.08066442297,40.45,40.55,40.44,40.51,28987.0807
2005-11-17 09:40:00,40.45,40.49,40.45,40.45,24427.31516664857,40.45,40.49,40.45,40.45,24427.3152
2005-11-17 09:45:00,40.45,40.53,40.42,40.45,26924.329605905983,40.45,40.53,40.42,40.45,26924.3296
2005-11-17 09:50:00,40.43,40.46,40.29,40.32,29529.9098903485,40.43,40.46,40.29,40.32,29529.9099
2005-11-17 09:55:00,40.31,40.46,40.28,40.46,15742.04755184019,40.31,40.46,40.28,40.46,15742.0476
2005-11-17 10:00:00,40.44,40.46,40.31,40.42,27575.724677016613,40.44,40.46,40.31,40.42,27575.7247
2005-11-17 10:05:00,40.42,40.45,40.33,40.33,21061.773965910324,40.42,40.45,40.33,40.33,21061.774
2005-11-17 10:10:00,40.33,40.39,40.22,40.28,44620.562371078064,40.33,40.39,40.22,40.28,44620.5624
2005-11-17 10:15:00,40.26,40.28,39.97,40.13,64596.67788513734,40.26,40.28,39.97,40.13,64596.6779
2005-11-17 10:20:00,40.18,40.39,40.15,40.29,51785.90815329498,40.18,40.39,40.15,40.29,51785.9082
2005-11-17 10:25:00,40.28,40.36,40.19,40.27,25512.97361849962,40.28,40.36,40.19,40.27,25512.9736
2005-11-17 10:30:00,40.24,40.26,40.1,40.17,24970.144392574097,40.24,40.26,40.1,40.17,24970.1444
2005-11-17 10:35:00,40.17,40.36,40.17,40.26,67310.82401476496,40.17,40.36,40.17,40.26,67310.824
2005-11-17 10:40:00,40.24,40.27,40.18,40.26,21496.037346650744,40.24,40.27,40.18,40.26,21496.0373
2005-11-17 10:45:00,40.27,40.27,40.2,40.24,6079.687330365867,40.27,40.27,40.2,40.24,6079.6873
2005-11-17 10:50:00,40.22,40.37,40.22,40.34,57757.02963847574,40.22,40.37,40.22,40.34,57757.0296
2005-11-17 10:55:00,40.35,40.36,40.24,40.3,4559.7654977744005,40.35,40.36,40.24,40.3,4559.7655
2005-11-17 11:00:00,40.3,40.3,40.15,40.26,14547.82325480404,40.3,40.3,40.15,40.26,14547.8233
2005-11-17 11:05:00,40.26,40.33,40.24,40.3,14547.82325480404,40.26,40.33,40.24,40.3,14547.8233
2005-11-17 11:10:00,40.28,40.38,40.28,40.37,11833.67712517642,40.28,40.38,40.28,40.37,11833.6771
2005-11-17 11:15:00,40.38,40.44,40.36,40.42,11833.67712517642,40.38,40.44,40.36,40.42,11833.6771
2005-11-17 11:20:00,40.43,40.44,40.42,40.44,7925.306698512648,40.43,40.44,40.42,40.44,7925.3067
2005-11-17 11:25:00,40.44,40.44,40.34,40.36,35826.728911084574,40.44,40.44,40.34,40.36,35826.7289
2005-11-17 11:30:00,40.35,40.39,40.31,40.39,11507.979589621104,40.35,40.39,40.31,40.39,11507.9796
2005-11-17 11:35:00,40.39,40.39,40.29,40.31,36260.992291824994,40.39,40.39,40.29,40.31,36260.9923
2005-11-17 11:40:00,40.31,40.38,40.3,40.32,22364.564108131584,40.31,40.38,40.3,40.32,22364.5641
2005-11-17 11:45:00,40.31,40.41,40.31,40.36,23558.788405167736,40.31,40.41,40.31,40.36,23558.7884
2005-11-17 11:50:00,40.38,40.45,40.37,40.44,14113.55987406362,40.38,40.45,40.37,40.44,14113.5599
2005-11-17 11:55:00,40.45,40.46,40.44,40.45,18456.19368146781,40.45,40.46,40.44,40.45,18456.1937
2005-11-17 12:00:00,40.44,40.49,40.41,40.46,30398.43665182933,40.44,40.49,40.41,40.46,30398.4367
2005-11-17 12:05:00,40.46,40.49,40.44,40.45,28118.55390294213,40.46,40.49,40.44,40.45,28118.5539
2005-11-17 12:10:00,40.44,40.52,40.44,40.52,15959.1792422104,40.44,40.52,40.44,40.52,15959.1792
2005-11-17 12:15:00,40.52,40.56,40.39,40.41,40386.49440885898,40.52,40.56,40.39,40.41,40386.4944
2005-11-17 12:20:00,40.41,40.5,40.39,40.5,16067.745087395506,40.41,40.5,40.39,40.5,16067.7451
2005-11-17 12:25:00,40.5,40.51,40.43,40.46,12810.769731842363,40.5,40.51,40.43,40.46,12810.7697
2005-11-17 12:30:00,40.46,40.6,40.46,40.6,38106.61165997177,40.46,40.6,40.46,40.6,38106.6117
2005-11-17 12:35:00,40.6,40.7,40.6,40.69,76104.65747475844,40.6,40.7,40.6,40.69,76104.6575
2005-11-17 12:40:00,40.69,40.7,40.53,40.7,41906.41624145044,40.69,40.7,40.53,40.7,41906.4162
2005-11-17 12:45:00,40.7,40.7,40.66,40.68,17804.798610357182,40.7,40.7,40.66,40.68,17804.7986
2005-11-17 12:50:00,40.68,40.74,40.63,40.65,21387.47150146564,40.68,40.74,40.63,40.65,21387.4715
2005-11-17 12:55:00,40.66,40.7,40.66,40.68,8359.570079253068,40.66,40.7,40.66,40.68,8359.5701
2005-11-17 13:00:00,40.68,40.71,40.6,40.64,18130.496145912497,40.68,40.71,40.6,40.64,18130.4961
2005-11-17 13:05:00,40.64,40.68,40.64,40.67,12050.80881554663,40.64,40.68,40.64,40.67,12050.8088
2005-11-17 13:10:00,40.67,40.7,40.62,40.62,18673.325371838026,40.67,40.7,40.62,40.62,18673.3254
2005-11-17 13:15:00,40.63,40.66,40.55,40.64,6839.648246661601,40.63,40.66,40.55,40.64,6839.6482
2005-11-17 13:20:00,40.66,40.68,40.59,40.61,16393.44262295082,40.66,40.68,40.59,40.61,16393.4426
2005-11-17 13:25:00,40.6,40.65,40.59,40.62,5862.555639995658,40.6,40.65,40.59,40.62,5862.5556
2005-11-17 13:30:00,40.64,40.66,40.63,40.63,4885.463033329715,40.64,40.66,40.63,40.63,4885.463
2005-11-17 13:35:00,40.65,40.69,40.64,40.68,15090.652480729565,40.65,40.69,40.64,40.68,15090.6525
2005-11-17 13:40:00,40.68,40.68,40.66,40.67,7382.477472587125,40.68,40.68,40.66,40.67,7382.4775
2005-11-17 13:45:00,40.66,40.68,40.57,40.65,11399.413744436,40.66,40.68,40.57,40.65,11399.4137
2005-11-17 13:50:00,40.65,40.69,40.63,40.69,8251.004234067963,40.65,40.69,40.63,40.69,8251.0042
2005-11-17 13:55:00,40.69,40.77,40.65,40.7,23558.788405167736,40.69,40.77,40.65,40.7,23558.7884
2005-11-17 14:00:00,40.68,40.68,40.62,40.63,6622.516556291391,40.68,40.68,40.62,40.63,6622.5166
2005-11-17 14:05:00,40.63,40.66,40.6,40.66,9445.228531104114,40.63,40.66,40.6,40.66,9445.2285
2005-11-17 14:10:00,40.67,40.72,40.57,40.58,23341.65671479753,40.67,40.72,40.57,40.58,23341.6567
2005-11-17 14:15:00,40.59,40.62,40.54,40.57,17804.798610357182,40.59,40.62,40.54,40.57,17804.7986
2005-11-17 14:20:00,40.57,40.67,40.47,40.52,31266.96341331017,40.57,40.67,40.47,40.52,31266.9634
2005-11-17 14:25:00,40.5,40.54,40.47,40.5,53414.395831071546,40.5,40.54,40.47,40.5,53414.3958
2005-11-17 14:30:00,40.49,40.5,40.45,40.47,21387.47150146564,40.49,40.5,40.45,40.47,21387.4715
2005-11-17 14:35:00,40.47,40.51,40.44,40.45,20953.20812072522,40.47,40.51,40.44,40.45,20953.2081
2005-11-17 14:40:00,40.45,40.48,40.38,40.41,20627.510585169905,40.45,40.48,40.38,40.41,20627.5106
2005-11-17 14:45:00,40.42,40.47,40.4,40.45,20084.681359244383,40.42,40.47,40.4,40.45,20084.6814
2005-11-17 14:50:00,40.45,40.46,40.38,40.42,30724.13418738465,40.45,40.46,40.38,40.42,30724.1342
2005-11-17 14:55:00,40.44,40.48,40.43,40.44,23993.05178590816,40.44,40.48,40.43,40.44,23993.0518
2005-11-17 15:00:00,40.45,40.52,40.42,40.52,24535.88101183368,40.45,40.52,40.42,40.52,24535.881
2005-11-17 15:05:00,40.52,40.52,40.45,40.49,19107.58875257844,40.52,40.52,40.45,40.49,19107.5888
2005-11-17 15:10:00,40.5,40.72,40.5,40.72,49723.157094777984,40.5,40.72,40.5,40.72,49723.1571
2005-11-17 15:15:00,40.71,40.85,40.62,40.79,73824.77472587125,40.71,40.85,40.62,40.79,73824.7747
2005-11-17 15:20:00,40.77,41.02,40.77,40.98,83487.13494734556,40.77,41.02,40.77,40.98,83487.1349
2005-11-17 15:25:00,41.01,41.04,40.96,40.98,40060.79687330366,41.01,41.04,40.96,40.98,40060.7969
2005-11-17 15:30:00,40.98,41.02,40.93,40.99,41363.587015524914,40.98,41.02,40.93,40.99,41363.587
2005-11-17 15:35:00,40.98,41.09,40.97,41.08,37998.04581478667,40.98,41.09,40.97,41.08,37998.0458
2005-11-17 15:40:00,41.07,41.08,40.92,41.04,70024.97014439257,41.07,41.08,40.92,41.04,70024.9701
2005-11-17 15:45:00,41.04,41.22,41.01,41.22,104223.21137770056,41.04,41.22,41.01,41.22,104223.2114
2005-11-17 15:50:00,41.21,41.31,41.13,41.13,94995.11453696668,41.21,41.31,41.13,41.13,94995.1145
2005-11-17 15:55:00,41.13,41.27,41.12,41.27,182499.1857561611,41.13,41.27,41.12,41.27,182499.1858
2005-11-18 09:30:00,41.98,42.14,41.84,42.03,1109000.1085658453,41.98,42.14,41.84,42.03,1109000.1086
2005-11-18 09:35:00,42.06,42.14,41.98,42.0,307349.9077190316,42.06,42.14,41.98,42.0,307349.9077
2005-11-18 09:40:00,42.0,42.06,41.85,41.91,184453.370969493,42.0,42.06,41.85,41.91,184453.371
2005-11-18 09:45:00,41.91,42.32,41.87,42.28,203669.52556725653,41.91,42.32,41.87,42.28,203669.5256
2005-11-18 09:50:00,42.28,42.32,42.19,42.24,152535.0124850722,42.28,42.32,42.19,42.24,152535.0125
2005-11-18 09:55:00,42.24,42.37,42.14,42.14,254152.64357833023,42.24,42.37,42.14,42.14,254152.6436
2005-11-18 10:00:00,42.14,42.16,42.07,42.11,153512.10509173814,42.14,42.16,42.07,42.11,153512.1051
2005-11-18 10:05:00,42.11,42.11,41.75,41.77,185321.89773097384,42.11,42.11,41.75,41.77,185321.8977
2005-11-18 10:10:00,41.75,41.85,41.75,41.85,87286.93952882424,41.75,41.85,41.75,41.85,87286.9395
2005-11-18 10:15:00,41.85,41.93,41.85,41.88,61122.57083921399,41.85,41.93,41.85,41.88,61122.5708
2005-11-18 10:20:00,41.89,41.91,41.87,41.91,37238.08489849094,41.89,41.91,41.87,41.91,37238.0849
2005-11-18 10:25:00,41.91,41.92,41.86,41.88,72196.28704809467,41.91,41.92,41.86,41.88,72196.287
2005-11-18 10:30:00,41.88,41.93,41.82,41.93,115514.05927695148,41.88,41.93,41.82,41.93,115514.0593
2005-11-18 10:35:00,41.93,41.97,41.9,41.92,49288.89371403757,41.93,41.97,41.9,41.92,49288.8937
2005-11-18 10:40:00,41.91,41.93,41.89,41.91,73281.94549994572,41.91,41.93,41.89,41.91,73281.9455
2005-11-18 10:45:00,41.91,41.91,41.84,41.84,142112.69134730214,41.91,41.91,41.84,41.84,142112.6913
2005-11-18 10:50:00,41.83,41.88,41.83,41.87,62099.66344587993,41.83,41.88,41.83,41.87,62099.6634
2005-11-18 10:55:00,41.87,41.87,41.76,41.81,66767.99478883944,41.87,41.87,41.76,41.81,66767.9948
2005-11-18 11:00:00,41.82,41.82,41.75,41.81,47334.70850070568,41.82,41.82,41.75,41.81,47334.7085
2005-11-18 11:05:00,41.82,41.87,41.7,41.86,96406.47052437304,41.82,41.87,41.7,41.86,96406.4705
2005-11-18 11:10:00,41.86,42.05,41.76,42.02,114211.26913473022,41.86,42.05,41.76,42.02,114211.2691
2005-11-18 11:15:00,42.02,42.06,41.96,41.96,75670.39409401802,42.02,42.06,41.96,41.96,75670.3941
2005-11-18 11:20:00,41.97,41.98,41.86,41.87,53522.96167625665,41.97,41.98,41.86,41.87,53522.9617
2005-11-18 11:25:00,41.87,41.91,41.86,41.91,36369.5581370101,41.87,41.91,41.86,41.91,36369.5581
2005-11-18 11:30:00,41.9,41.91,41.86,41.87,31484.09510368038,41.9,41.91,41.86,41.87,31484.0951
2005-11-18 11:35:00,41.86,41.91,41.85,41.87,43752.03560959722,41.86,41.91,41.85,41.87,43752.0356
2005-11-18 11:40:00,41.88,41.92,41.86,41.9,25512.97361849962,41.88,41.92,41.86,41.9,25512.9736
2005-11-18 11:45:00,41.9,41.93,41.89,41.91,21278.90565628053,41.9,41.93,41.89,41.91,21278.9057
2005-11-18 11:50:00,41.91,41.91,41.89,41.9,17044.837694061447,41.91,41.91,41.89,41.9,17044.8377
2005-11-18 11:55:00,41.91,41.91,41.85,41.85,49288.89371403757,41.91,41.91,41.85,41.85,49288.8937
2005-11-18 12:00:00,41.85,41.9,41.82,41.88,32461.187710346327,41.85,41.9,41.82,41.88,32461.1877
2005-11-18 12:05:00,41.87,41.87,41.83,41.85,17261.969384431657,41.87,41.87,41.83,41.85,17261.9694
2005-11-18 12:10:00,41.86,41.89,41.85,41.89,26598.632070350668,41.86,41.89,41.85,41.89,26598.6321
2005-11-18 12:15:00,41.89,41.92,41.89,41.92,45489.0891325589,41.89,41.92,41.89,41.92,45489.0891
2005-11-18 12:20:00,41.93,41.93,41.9,41.92,51568.77646292477,41.93,41.93,41.9,41.92,51568.7765
2005-11-18 12:25:00,41.91,41.94,41.89,41.92,53740.09336662686,41.91,41.94,41.89,41.92,53740.0934
2005-11-18 12:30:00,41.9,41.97,41.9,41.94,22581.69579850179,41.9,41.97,41.9,41.94,22581.6958
2005-11-18 12:35:00,41.93,41.96,41.91,41.93,38432.30919552709,41.93,41.96,41.91,41.93,38432.3092
2005-11-18 12:40:00,41.93,41.96,41.91,41.95,18999.022907393333,41.93,41.96,41.91,41.95,18999.0229
2005-11-18 12:45:00,41.96,41.96,41.92,41.93,18673.325371838026,41.96,41.96,41.92,41.93,18673.3254
2005-11-18 12:50:00,41.92,41.93,41.86,41.86,14656.389099989145,41.92,41.93,41.86,41.86,14656.3891
2005-11-18 12:55:00,41.86,41.9,41.86,41.89,24861.578547388992,41.86,41.9,41.86,41.89,24861.5785
2005-11-18 13:00:00,41.89,41.9,41.88,41.9,5862.555639995658,41.89,41.9,41.88,41.9,5862.5556
2005-11-18 13:05:00,41.9,41.91,41.86,41.9,19541.85213331886,41.9,41.91,41.86,41.9,19541.8521
2005-11-18 13:10:00,41.9,41.91,41.83,41.83,19433.28628813376,41.9,41.91,41.83,41.83,19433.2863
2005-11-18 13:15:00,41.83,41.91,41.83,41.9,7491.043317772229,41.83,41.91,41.83,41.9,7491.0433
2005-11-18 13:20:00,41.9,41.92,41.85,41.86,8793.833459993486,41.9,41.92,41.85,41.86,8793.8335
2005-11-18 13:25:00,41.88,41.88,41.82,41.83,20518.944739984803,41.88,41.88,41.82,41.83,20518.9447
2005-11-18 13:30:00,41.84,41.87,41.82,41.82,10313.755292584952,41.84,41.87,41.82,41.82,10313.7553
2005-11-18 13:35:00,41.82,41.84,41.78,41.78,30615.568342199545,41.82,41.84,41.78,41.78,30615.5683
2005-11-18 13:40:00,41.78,41.84,41.78,41.84,11290.847899250895,41.78,41.84,41.78,41.84,11290.8479
2005-11-18 13:45:00,41.84,41.86,41.82,41.83,24210.18347627836,41.84,41.86,41.82,41.83,24210.1835
2005-11-18 13:50:00,41.84,41.85,41.82,41.85,14113.55987406362,41.84,41.85,41.82,41.85,14113.5599
2005-11-18 13:55:00,41.85,41.9,41.85,41.9,28661.38312886766,41.85,41.9,41.85,41.9,28661.3831
2005-11-18 14:00:00,41.89,41.89,41.82,41.82,16176.31093258061,41.89,41.89,41.82,41.82,16176.3109
2005-11-18 14:05:00,41.81,41.85,41.8,41.84,18673.325371838026,41.81,41.85,41.8,41.84,18673.3254
2005-11-18 14:10:00,41.84,41.86,41.83,41.86,7382.477472587125,41.84,41.86,41.83,41.86,7382.4775
2005-11-18 14:15:00,41.86,41.89,41.85,41.86,14222.125719248725,41.86,41.89,41.85,41.86,14222.1257
2005-11-18 14:20:00,41.86,41.9,41.85,41.9,39300.83595700793,41.86,41.9,41.85,41.9,39300.836
2005-11-18 14:25:00,41.9,41.96,41.89,41.92,62099.66344587993,41.9,41.96,41.89,41.92,62099.6634
2005-11-18 14:30:00,41.94,41.94,41.9,41.92,45489.0891325589,41.94,41.94,41.9,41.92,45489.0891
2005-11-18 14:35:00,41.92,41.93,41.89,41.89,56888.5028769949,41.92,41.93,41.89,41.89,56888.5029
2005-11-18 14:40:00,41.88,41.91,41.83,41.91,47443.27434589079,41.88,41.91,41.83,41.91,47443.2743
2005-11-18 14:45:00,41.92,41.93,41.9,41.91,50808.81554662903,41.92,41.93,41.9,41.91,50808.8155
2005-11-18 14:50:00,41.92,41.92,41.82,41.82,45597.654977744,41.92,41.92,41.82,41.82,45597.655
2005-11-18 14:55:00,41.82,41.88,41.82,41.87,30289.87080664423,41.82,41.88,41.82,41.87,30289.8708
2005-11-18 15:00:00,41.87,41.9,41.86,41.87,32569.75355553143,41.87,41.9,41.86,41.87,32569.7536
2005-11-18 15:05:00,41.86,41.91,41.85,41.88,26598.632070350668,41.86,41.91,41.85,41.88,26598.6321
2005-11-18 15:10:00,41.88,41.92,41.86,41.91,28769.948974052764,41.88,41.92,41.86,41.91,28769.949
2005-11-18 15:15:00,41.91,41.95,41.89,41.91,60905.439148843776,41.91,41.95,41.89,41.91,60905.4391
2005-11-18 15:20:00,41.91,41.92,41.89,41.91,56454.23949625448,41.91,41.92,41.89,41.91,56454.2395
2005-11-18 15:25:00,41.91,41.92,41.89,41.9,104006.07968733036,41.91,41.92,41.89,41.9,104006.0797
2005-11-18 15:30:00,41.9,41.95,41.9,41.9,99120.61665400064,41.9,41.95,41.9,41.9,99120.6167
2005-11-18 15:35:00,41.9,41.91,41.85,41.86,102920.42123547933,41.9,41.91,41.85,41.86,102920.4212
2005-11-18 15:40:00,41.86,41.93,41.85,41.91,94669.41700141136,41.86,41.93,41.85,41.91,94669.417
2005-11-18 15:45:00,41.92,41.95,41.91,41.92,106177.39659103246,41.92,41.95,41.91,41.92,106177.3966
2005-11-18 15:50:00,41.92,41.92,41.8,41.8,165020.08468135924,41.92,41.92,41.8,41.8,165020.0847
2005-11-18 15:55:00,41.8,41.87,41.75,41.76,217565.95375095,41.8,41.87,41.75,41.76,217565.9538
2005-11-21 09:30:00,41.79,41.8,41.64,41.73,94343.71946585603,41.79,41.8,41.64,41.73,94343.7195
2005-11-21 09:35:00,41.73,41.76,41.68,41.68,57322.76625773532,41.73,41.76,41.68,41.68,57322.7663
2005-11-21 09:40:00,41.7,41.75,41.66,41.75,25187.276082944307,41.7,41.75,41.66,41.75,25187.2761
2005-11-21 09:45:00,41.74,41.75,41.67,41.73,23884.48594072305,41.74,41.75,41.67,41.73,23884.4859
2005-11-21 09:50:00,41.73,41.74,41.69,41.73,29638.4757355336,41.73,41.74,41.69,41.73,29638.4757
2005-11-21 09:55:00,41.74,41.74,41.46,41.53,46791.87927478016,41.74,41.74,41.46,41.53,46791.8793
2005-11-21 10:00:00,41.53,41.62,41.45,41.5,58191.29301921616,41.53,41.62,41.45,41.5,58191.293
2005-11-21 10:05:00,41.5,41.73,41.5,41.5,76321.78916512865,41.5,41.73,41.5,41.5,76321.7892
2005-11-21 10:10:00,41.5,41.62,41.47,41.56,47334.70850070568,41.5,41.62,41.47,41.56,47334.7085
2005-11-21 10:15:00,41.57,41.72,41.57,41.62,35826.728911084574,41.57,41.72,41.57,41.62,35826.7289
2005-11-21 10:20:00,41.62,41.74,41.62,41.72,38215.17750515688,41.62,41.74,41.62,41.72,38215.1775
2005-11-21 10:25:00,41.71,41.74,41.67,41.74,18890.45706220823,41.71,41.74,41.67,41.74,18890.4571
2005-11-21 10:30:00,41.73,41.75,41.73,41.75,37998.04581478667,41.73,41.75,41.73,41.75,37998.0458
2005-11-21 10:35:00,41.76,41.77,41.73,41.74,48528.93279774183,41.76,41.77,41.73,41.74,48528.9328
2005-11-21 10:40:00,41.74,41.74,41.64,41.68,27250.02714146129,41.74,41.74,41.64,41.68,27250.0271
2005-11-21 10:45:00,41.67,41.69,41.65,41.68,30941.26587775486,41.67,41.69,41.65,41.68,30941.2659
2005-11-21 10:50:00,41.69,41.82,41.69,41.71,40277.92856367387,41.69,41.82,41.69,41.71,40277.9286
2005-11-21 10:55:00,41.7,41.71,41.66,41.71,19541.85213331886,41.7,41.71,41.66,41.71,19541.8521
2005-11-21 11:00:00,41.72,41.82,41.72,41.75,28118.55390294213,41.72,41.82,41.72,41.75,28118.5539
2005-11-21 11:05:00,41.76,41.77,41.64,41.66,37238.08489849094,41.76,41.77,41.64,41.66,37238.0849
2005-11-21 11:10:00,41.64,41.64,41.52,41.52,27032.895451091088,41.64,41.64,41.52,41.52,27032.8955
2005-11-21 11:15:00,41.52,41.69,41.49,41.68,18456.19368146781,41.52,41.69,41.49,41.68,18456.1937
2005-11-21 11:20:00,41.69,41.71,41.59,41.59,28769.948974052764,41.69,41.71,41.59,41.59,28769.949
2005-11-21 11:25:00,41.6,41.6,41.54,41.54,8033.872543697753,41.6,41.6,41.54,41.54,8033.8725
2005-11-21 11:30:00,41.54,41.54,41.4,41.4,31809.792639235697,41.54,41.54,41.4,41.4,31809.7926
2005-11-21 11:35:00,41.4,41.45,41.37,41.41,35609.597220714364,41.4,41.45,41.37,41.41,35609.5972
2005-11-21 11:40:00,41.42,41.5,41.41,41.41,39083.70426663772,41.42,41.5,41.41,41.41,39083.7043
2005-11-21 11:45:00,41.41,41.43,41.36,41.36,32026.924329605907,41.41,41.43,41.36,41.36,32026.9243
2005-11-21 11:50:00,41.35,41.37,41.33,41.33,16176.31093258061,41.35,41.37,41.33,41.33,16176.3109
2005-11-21 11:55:00,41.34,41.35,41.18,41.25,44946.25990663337,41.34,41.35,41.18,41.25,44946.2599
2005-11-21 12:00:00,41.25,41.29,41.19,41.27,23124.52502442732,41.25,41.29,41.19,41.27,23124.525
2005-11-21 12:05:00,41.27,41.27,41.21,41.25,9988.05775702964,41.27,41.27,41.21,41.25,9988.0578
2005-11-21 12:10:00,41.25,41.25,41.19,41.19,28009.98805775703,41.25,41.25,41.19,41.19,28009.9881
2005-11-21 12:15:00,41.18,41.19,41.1,41.11,30724.13418738465,41.18,41.19,41.1,41.11,30724.1342
2005-11-21 12:20:00,41.11,41.19,41.09,41.18,57105.63456736511,41.11,41.19,41.09,41.18,57105.6346
2005-11-21 12:25:00,41.18,41.19,41.12,41.12,17479.101074801867,41.18,41.19,41.12,41.12,17479.1011
2005-11-21 12:30:00,41.17,41.22,41.17,41.21,25947.23699924004,41.17,41.22,41.17,41.21,25947.237
2005-11-21 12:35:00,41.21,41.22,41.19,41.22,7599.609162957334,41.21,41.22,41.19,41.22,7599.6092
2005-11-21 12:40:00,41.22,41.3,41.21,41.3,37563.782434046254,41.22,41.3,41.21,41.3,37563.7824
2005-11-21 12:45:00,41.3,41.31,41.15,41.15,34632.50461404842,41.3,41.31,41.15,41.15,34632.5046
2005-11-21 12:50:00,41.15,41.16,41.08,41.12,34849.63630441863,41.15,41.16,41.08,41.12,34849.6363
2005-11-21 12:55:00,41.12,41.13,41.08,41.08,24861.578547388992,41.12,41.13,41.08,41.08,24861.5785
2005-11-21 13:00:00,41.08,41.15,41.01,41.12,33546.84616219738,41.08,41.15,41.01,41.12,33546.8462
2005-11-21 13:05:00,41.12,41.12,41.0,41.0,34415.37292367821,41.12,41.12,41.0,41.0,34415.3729
2005-11-21 13:10:00,41.0,41.0,40.91,40.92,32461.187710346327,41.0,41.0,40.91,40.92,32461.1877
2005-11-21 13:15:00,40.91,40.97,40.89,40.9,31049.831722939965,40.91,40.97,40.89,40.9,31049.8317
2005-11-21 13:20:00,40.91,40.96,40.9,40.94,19758.98382368907,40.91,40.96,40.9,40.94,19758.9838
2005-11-21 13:25:00,40.94,40.96,40.93,40.96,13896.42818369341,40.94,40.96,40.93,40.96,13896.4282
2005-11-21 13:30:00,40.95,40.99,40.95,40.95,11833.67712517642,40.95,40.99,40.95,40.95,11833.6771
2005-11-21 13:35:00,40.95,41.02,40.9,41.02,28118.55390294213,40.95,41.02,40.9,41.02,28118.5539
2005-11-21 13:40:00,41.02,41.04,40.96,40.98,17044.837694061447,41.02,41.04,40.96,40.98,17044.8377
2005-11-21 13:45:00,40.97,41.01,40.97,41.01,9879.491911844534,40.97,41.01,40.97,41.01,9879.4919
2005-11-21 13:50:00,41.01,41.12,41.0,41.12,29529.9098903485,41.01,41.12,41.0,41.12,29529.9099
2005-11-21 13:55:00,41.12,41.18,41.1,41.11,18564.75952665292,41.12,41.18,41.1,41.11,18564.7595
2005-11-21 14:00:00,41.11,41.12,41.08,41.1,13679.296493323202,41.11,41.12,41.08,41.1,13679.2965
2005-11-21 14:05:00,41.08,41.13,41.08,41.11,20301.8130496146,41.08,41.13,41.08,41.11,20301.813
2005-11-21 14:10:00,41.13,41.13,41.11,41.11,4125.502117033981,41.13,41.13,41.11,41.11,4125.5021
2005-11-21 14:15:00,41.11,41.11,41.08,41.08,12159.374660731732,41.11,41.11,41.08,41.08,12159.3747
2005-11-21 14:20:00,41.09,41.14,41.08,41.11,13027.901422212572,41.09,41.14,41.08,41.11,13027.9014
2005-11-21 14:25:00,41.11,41.21,41.11,41.2,24101.61763109326,41.11,41.21,41.11,41.2,24101.6176
2005-11-21 14:30:00,41.21,41.22,41.19,41.2,10965.150363695582,41.21,41.22,41.19,41.2,10965.1504
2005-11-21 14:35:00,41.2,41.21,41.15,41.15,23341.65671479753,41.2,41.21,41.15,41.15,23341.6567
2005-11-21 14:40:00,41.15,41.15,41.08,41.09,36369.5581370101,41.15,41.15,41.08,41.09,36369.5581
2005-11-21 14:45:00,41.09,41.18,41.09,41.17,19650.417978503963,41.09,41.18,41.09,41.17,19650.418
2005-11-21 14:50:00,41.18,41.18,41.14,41.15,18021.930300727392,41.18,41.18,41.14,41.15,18021.9303
2005-11-21 14:55:00,41.16,41.24,41.16,41.24,11182.282054065792,41.16,41.24,41.16,41.24,11182.2821
2005-11-21 15:00:00,41.24,41.27,41.22,41.27,40929.3236347845,41.24,41.27,41.22,41.27,40929.3236
2005-11-21 15:05:00,41.26,41.29,41.25,41.29,55151.449354033226,41.26,41.29,41.25,41.29,55151.4494
2005-11-21 15:10:00,41.28,41.33,41.28,41.31,42014.98208663554,41.28,41.33,41.28,41.31,42014.9821
2005-11-21 15:15:00,41.31,41.33,41.29,41.32,25730.10530886983,41.31,41.33,41.29,41.32,25730.1053
2005-11-21 15:20:00,41.32,41.39,41.31,41.39,49071.76202366736,41.32,41.39,41.31,41.39,49071.762
2005-11-21 15:25:00,41.39,41.43,41.37,41.42,37020.95320812073,41.39,41.43,41.37,41.42,37020.9532
2005-11-21 15:30:00,41.43,41.46,41.34,41.46,49506.025404407774,41.43,41.46,41.34,41.46,49506.0254
2005-11-21 15:35:00,41.45,41.5,41.4,41.5,49397.45955922267,41.45,41.5,41.4,41.5,49397.4596
2005-11-21 15:40:00,41.49,41.59,41.48,41.59,61448.2683747693,41.49,41.59,41.48,41.59,61448.2684
2005-11-21 15:45:00,41.58,41.58,41.54,41.58,64270.98034958202,41.58,41.58,41.54,41.58,64270.9803
2005-11-21 15:50:00,41.57,41.62,41.54,41.55,74041.90641624146,41.57,41.62,41.54,41.55,74041.9064
2005-11-21 15:55:00,41.55,41.56,41.44,41.54,199978.28683096296,41.55,41.56,41.44,41.54,199978.2868
2005-11-22 09:30:00,41.45,41.67,41.39,41.54,158180.43643469765,41.45,41.67,41.39,41.54,158180.4364
2005-11-22 09:35:00,41.54,41.58,41.44,41.57,100314.8409510368,41.54,41.58,41.44,41.57,100314.841
2005-11-22 09:40:00,41.57,41.92,41.51,41.89,100314.8409510368,41.57,41.92,41.51,41.89,100314.841
2005-11-22 09:45:00,41.88,42.05,41.74,41.8,186081.8586472696,41.88,42.05,41.74,41.8,186081.8586
2005-11-22 09:50:00,41.8,41.85,41.68,41.68,41797.85039626533,41.8,41.85,41.68,41.68,41797.8504
2005-11-22 09:55:00,41.71,41.73,41.49,41.55,36695.25567256541,41.71,41.73,41.49,41.55,36695.2557
2005-11-22 10:00:00,41.6,41.61,41.49,41.57,45380.52328737379,41.6,41.61,41.49,41.57,45380.5233
2005-11-22 10:05:00,41.56,41.57,41.26,41.27,41146.45532515471,41.56,41.57,41.26,41.27,41146.4553
2005-11-22 10:10:00,41.27,41.27,41.18,41.23,35609.597220714364,41.27,41.27,41.18,41.23,35609.5972
2005-11-22 10:15:00,41.25,41.38,41.18,41.34,25947.23699924004,41.25,41.38,41.18,41.34,25947.237
2005-11-22 10:20:00,41.34,41.39,41.2,41.22,52654.43491477581,41.34,41.39,41.2,41.22,52654.4349
2005-11-22 10:25:00,41.21,41.26,41.16,41.26,34958.202149603734,41.21,41.26,41.16,41.26,34958.2021
2005-11-22 10:30:00,41.26,41.28,41.2,41.28,35826.728911084574,41.26,41.28,41.2,41.28,35826.7289
2005-11-22 10:35:00,41.27,41.3,41.02,41.02,45706.22082292911,41.27,41.3,41.02,41.02,45706.2208
2005-11-22 10:40:00,41.03,41.04,40.82,40.92,45380.52328737379,41.03,41.04,40.82,40.92,45380.5233
2005-11-22 10:45:00,40.9,40.95,40.82,40.91,30289.87080664423,40.9,40.95,40.82,40.91,30289.8708
2005-11-22 10:50:00,40.91,40.97,40.86,40.86,39626.53349256324,40.91,40.97,40.86,40.86,39626.5335
2005-11-22 10:55:00,40.87,40.88,40.86,40.88,20627.510585169905,40.87,40.88,40.86,40.88,20627.5106
2005-11-22 11:00:00,40.88,40.89,40.73,40.76,46900.44511996526,40.88,40.89,40.73,40.76,46900.4451
2005-11-22 11:05:00,40.76,40.87,40.69,40.69,101617.63109325808,40.76,40.87,40.69,40.69,101617.6311
2005-11-22 11:10:00,40.71,40.71,40.52,40.67,78275.97437846054,40.71,40.71,40.52,40.67,78275.9744
2005-11-22 11:15:00,40.67,40.74,40.59,40.65,64053.84865921181,40.67,40.74,40.59,40.65,64053.8487
2005-11-22 11:20:00,40.65,40.66,40.55,40.57,71327.76028661383,40.65,40.66,40.55,40.57,71327.7603
2005-11-22 11:25:00,40.58,40.61,40.55,40.6,29964.173271088915,40.58,40.61,40.55,40.6,29964.1733
2005-11-22 11:30:00,40.6,40.6,40.55,40.57,33546.84616219738,40.6,40.6,40.55,40.57,33546.8462
2005-11-22 11:35:00,40.57,40.72,40.56,40.71,150797.9589621105,40.57,40.72,40.56,40.71,150797.959
2005-11-22 11:40:00,40.7,40.71,40.6,40.62,31809.792639235697,40.7,40.71,40.6,40.62,31809.7926
2005-11-22 11:45:00,40.62,40.64,40.59,40.6,41255.02117033981,40.62,40.64,40.59,40.6,41255.0212
2005-11-22 11:50:00,40.6,40.7,40.59,40.7,57974.16132884595,40.6,40.7,40.59,40.7,57974.1613
2005-11-22 11:55:00,40.69,40.7,40.68,40.69,25078.7102377592,40.69,40.7,40.68,40.69,25078.7102
2005-11-22 12:00:00,40.7,40.79,40.69,40.77,15416.350016284878,40.7,40.79,40.69,40.77,15416.35
2005-11-22 12:05:00,40.79,40.83,40.75,40.77,32569.75355553143,40.79,40.83,40.75,40.77,32569.7536
2005-11-22 12:10:00,40.78,40.78,40.7,40.71,31049.831722939965,40.78,40.78,40.7,40.71,31049.8317
2005-11-22 12:15:00,40.71,40.75,40.66,40.66,17153.403539246552,40.71,40.75,40.66,40.66,17153.4035
2005-11-22 12:20:00,40.66,40.66,40.47,40.52,76538.92085549886,40.66,40.66,40.47,40.52,76538.9209
2005-11-22 12:25:00,40.52,40.6,40.48,40.57,21496.037346650744,40.52,40.6,40.48,40.57,21496.0373
2005-11-22 12:30:00,40.57,40.6,40.53,40.6,70676.3652155032,40.57,40.6,40.53,40.6,70676.3652
2005-11-22 12:35:00,40.6,40.62,40.56,40.57,26381.50037998045,40.6,40.62,40.56,40.57,26381.5004
2005-11-22 12:40:00,40.57,40.59,40.53,40.54,33763.97785256759,40.57,40.59,40.53,40.54,33763.9779
2005-11-22 12:45:00,40.54,40.59,40.53,40.57,48094.669417001416,40.54,40.59,40.53,40.57,48094.6694
2005-11-22 12:50:00,40.55,40.59,40.52,40.57,37563.782434046254,40.55,40.59,40.52,40.57,37563.7824
2005-11-22 12:55:00,40.59,40.59,40.53,40.57,44620.562371078064,40.59,40.59,40.53,40.57,44620.5624
2005-11-22 13:00:00,40.58,40.66,40.57,40.64,55694.27857995874,40.58,40.66,40.57,40.64,55694.2786
2005-11-22 13:05:00,40.65,40.73,40.65,40.72,36803.82151775052,40.65,40.73,40.65,40.72,36803.8215
2005-11-22 13:10:00,40.72,40.73,40.71,40.71,31049.831722939965,40.72,40.73,40.71,40.71,31049.8317
2005-11-22 13:15:00,40.71,40.71,40.62,40.62,26490.066225165563,40.71,40.71,40.62,40.62,26490.0662
2005-11-22 13:20:00,40.62,40.68,40.62,40.62,44403.430680707854,40.62,40.68,40.62,40.62,44403.4307
2005-11-22 13:25:00,40.64,40.66,40.62,40.65,23450.22255998263,40.64,40.66,40.62,40.65,23450.2226
2005-11-22 13:30:00,40.64,40.64,40.55,40.59,35392.465530344154,40.64,40.64,40.55,40.59,35392.4655
2005-11-22 13:35:00,40.6,40.64,40.6,40.64,24861.578547388992,40.6,40.64,40.6,40.64,24861.5785
2005-11-22 13:40:00,40.64,40.69,40.63,40.68,23775.920095537946,40.64,40.69,40.63,40.68,23775.9201
2005-11-22 13:45:00,40.68,40.82,40.68,40.8,42014.98208663554,40.68,40.82,40.68,40.8,42014.9821
2005-11-22 13:50:00,40.8,40.84,40.79,40.83,31049.831722939965,40.8,40.84,40.79,40.83,31049.8317
2005-11-22 13:55:00,40.83,40.88,40.83,40.84,23993.05178590816,40.83,40.88,40.83,40.84,23993.0518
2005-11-22 14:00:00,40.84,40.99,40.84,40.92,72630.5504288351,40.84,40.99,40.84,40.92,72630.5504
2005-11-22 14:05:00,40.92,41.07,40.85,41.04,56888.5028769949,40.92,41.07,40.85,41.04,56888.5029
2005-11-22 14:10:00,41.03,41.04,40.94,40.95,63836.7169688416,41.03,41.04,40.94,40.95,63836.717
2005-11-22 14:15:00,40.96,40.98,40.81,40.86,56997.06872218,40.96,40.98,40.81,40.86,56997.0687
2005-11-22 14:20:00,40.86,40.91,40.84,40.85,104548.90891325587,40.86,40.91,40.84,40.85,104548.9089
2005-11-22 14:25:00,40.89,40.95,40.86,40.92,26924.329605905983,40.89,40.95,40.86,40.92,26924.3296
2005-11-22 14:30:00,40.92,40.95,40.92,40.95,19216.154597763543,40.92,40.95,40.92,40.95,19216.1546
2005-11-22 14:35:00,40.95,41.02,40.94,41.0,46357.615894039736,40.95,41.02,40.94,41.0,46357.6159
2005-11-22 14:40:00,41.01,41.04,41.0,41.01,15199.218325914668,41.01,41.04,41.0,41.01,15199.2183
2005-11-22 14:45:00,41.01,41.26,41.01,41.25,44294.86483552275,41.01,41.26,41.01,41.25,44294.8648
2005-11-22 14:50:00,41.24,41.27,41.11,41.16,41689.28455108023,41.24,41.27,41.11,41.16,41689.2846
2005-11-22 14:55:00,41.16,41.17,41.09,41.14,59059.819780697,41.16,41.17,41.09,41.14,59059.8198
2005-11-22 15:00:00,41.15,41.32,41.15,41.32,98686.35327326025,41.15,41.32,41.15,41.32,98686.3533
2005-11-22 15:05:00,41.31,41.38,41.27,41.34,70676.3652155032,41.31,41.38,41.27,41.34,70676.3652
2005-11-22 15:10:00,41.34,41.38,41.2,41.35,56019.97611551406,41.34,41.38,41.2,41.35,56019.9761
2005-11-22 15:15:00,41.33,41.33,41.26,41.31,62859.62436217566,41.33,41.33,41.26,41.31,62859.6244
2005-11-22 15:20:00,41.33,41.34,41.27,41.27,30181.304961459125,41.33,41.34,41.27,41.27,30181.305
2005-11-22 15:25:00,41.27,41.39,41.27,41.32,52437.3032244056,41.27,41.39,41.27,41.32,52437.3032
2005-11-22 15:30:00,41.3,41.36,41.27,41.28,40603.62609922919,41.3,41.36,41.27,41.28,40603.6261
2005-11-22 15:35:00,41.27,41.35,41.25,41.32,97166.43144066876,41.27,41.35,41.25,41.32,97166.4314
2005-11-22 15:40:00,41.32,41.35,41.29,41.31,57105.63456736511,41.32,41.35,41.29,41.31,57105.6346
2005-11-22 15:45:00,41.32,41.36,41.31,41.35,48746.06448811204,41.32,41.36,41.31,41.35,48746.0645
2005-11-22 15:50:00,41.36,41.42,41.31,41.32,136467.26739767668,41.36,41.42,41.31,41.32,136467.2674
2005-11-22 15:55:00,41.31,41.35,41.15,41.22,179893.6054717186,41.31,41.35,41.15,41.22,179893.6055
2005-11-23 09:30:00,41.19,41.23,40.8,40.89,82835.73987623493,41.19,41.23,40.8,40.89,82835.7399
2005-11-23 09:35:00,40.89,41.09,40.86,41.08,25730.10530886983,40.89,41.09,40.86,41.08,25730.1053
2005-11-23 09:40:00,41.09,41.17,41.01,41.01,18239.0619910976,41.09,41.17,41.01,41.01,18239.062
2005-11-23 09:45:00,41.02,41.06,40.92,40.94,24861.578547388992,41.02,41.06,40.92,40.94,24861.5785
2005-11-23 09:50:00,40.97,40.99,40.8,40.8,59602.64900662252,40.97,40.99,40.8,40.8,59602.649
2005-11-23 09:55:00,40.8,40.82,40.66,40.74,30724.13418738465,40.8,40.82,40.66,40.74,30724.1342
2005-11-23 10:00:00,40.73,41.0,40.73,40.96,24318.749321463467,40.73,41.0,40.73,40.96,24318.7493
2005-11-23 10:05:00,40.97,41.02,40.92,40.98,14982.086635544458,40.97,41.02,40.92,40.98,14982.0866
2005-11-23 10:10:00,40.97,41.0,40.94,40.98,14656.389099989145,40.97,41.0,40.94,40.98,14656.3891
2005-11-23 10:15:00,40.97,41.11,40.93,41.04,32244.05601997612,40.97,41.11,40.93,41.04,32244.056
2005-11-23 10:20:00,41.02,41.08,41.0,41.08,9988.05775702964,41.02,41.08,41.0,41.08,9988.0578
2005-11-23 10:25:00,41.07,41.09,40.98,41.09,15307.784171099773,41.07,41.09,40.98,41.09,15307.7842
2005-11-23 10:30:00,41.11,41.12,41.01,41.04,17479.101074801867,41.11,41.12,41.01,41.04,17479.1011
2005-11-23 10:35:00,41.06,41.25,41.06,41.25,18673.325371838026,41.06,41.25,41.06,41.25,18673.3254
2005-11-23 10:40:00,41.25,41.29,41.21,41.28,23015.95917924221,41.25,41.29,41.21,41.28,23015.9592
2005-11-23 10:45:00,41.28,41.3,41.16,41.17,22147.43241776137,41.28,41.3,41.16,41.17,22147.4324
2005-11-23 10:50:00,41.18,41.31,41.17,41.31,28444.25143849745,41.18,41.31,41.17,41.31,28444.2514
2005-11-23 10:55:00,41.29,41.29,41.17,41.22,13136.467267397677,41.29,41.29,41.17,41.22,13136.4673
2005-11-23 11:00:00,41.21,41.25,41.09,41.22,31375.52925849528,41.21,41.25,41.09,41.22,31375.5293
2005-11-23 11:05:00,41.21,41.24,41.13,41.19,39843.66518293345,41.21,41.24,41.13,41.19,39843.6652
2005-11-23 11:10:00,41.17,41.21,41.16,41.21,7382.477472587125,41.17,41.21,41.16,41.21,7382.4775
2005-11-23 11:15:00,41.24,41.29,41.23,41.27,15524.915861469985,41.24,41.29,41.23,41.27,15524.9159
2005-11-23 11:20:00,41.27,41.33,41.27,41.32,13787.862338508306,41.27,41.33,41.27,41.32,13787.8623
2005-11-23 11:25:00,41.33,41.41,41.28,41.41,34415.37292367821,41.33,41.41,41.28,41.41,34415.3729
2005-11-23 11:30:00,41.41,41.44,41.09,41.43,42232.11377700576,41.41,41.44,41.09,41.43,42232.1138
2005-11-23 11:35:00,41.44,41.53,41.42,41.45,65030.94126587776,41.44,41.53,41.42,41.45,65030.9413
2005-11-23 11:40:00,41.45,41.6,41.45,41.55,23775.920095537946,41.45,41.6,41.45,41.55,23775.9201
2005-11-23 11:45:00,41.54,41.57,41.46,41.48,28661.38312886766,41.54,41.57,41.46,41.48,28661.3831
2005-11-23 11:50:00,41.49,41.56,41.48,41.5,9119.5309955488,41.49,41.56,41.48,41.5,9119.531
2005-11-23 11:55:00,41.5,41.52,41.48,41.5,11725.111279991315,41.5,41.52,41.48,41.5,11725.1113
2005-11-23 12:00:00,41.5,41.5,41.4,41.42,14439.257409618936,41.5,41.5,41.4,41.42,14439.2574
2005-11-23 12:05:00,41.42,41.45,41.41,41.41,7599.609162957334,41.42,41.45,41.41,41.41,7599.6092
2005-11-23 12:10:00,41.41,41.45,41.41,41.44,6839.648246661601,41.41,41.45,41.41,41.44,6839.6482
2005-11-23 12:15:00,41.44,41.46,41.42,41.43,16719.140158506136,41.44,41.46,41.42,41.43,16719.1402
2005-11-23 12:20:00,41.42,41.46,41.42,41.45,14004.994028878516,41.42,41.46,41.42,41.45,14004.994
2005-11-23 12:25:00,41.45,41.48,41.44,41.48,16393.44262295082,41.45,41.48,41.44,41.48,16393.4426
2005-11-23 12:30:00,41.48,41.49,41.45,41.45,15742.04755184019,41.48,41.49,41.45,41.45,15742.0476
2005-11-23 12:35:00,41.46,41.5,41.45,41.49,23124.52502442732,41.46,41.5,41.45,41.49,23124.525
2005-11-23 12:40:00,41.49,41.51,41.48,41.48,8468.135924438173,41.49,41.51,41.48,41.48,8468.1359
2005-11-23 12:45:00,41.47,41.59,41.46,41.59,12485.072196287048,41.47,41.59,41.46,41.59,12485.0722
2005-11-23 12:50:00,41.55,41.58,41.49,41.51,14330.69156443383,41.55,41.58,41.49,41.51,14330.6916
2005-11-23 12:55:00,41.5,41.53,41.49,41.53,9988.05775702964,41.5,41.53,41.49,41.53,9988.0578
2005-11-23 13:00:00,41.51,41.57,41.5,41.54,32135.49017479101,41.51,41.57,41.5,41.54,32135.4902
2005-11-23 13:05:00,41.54,41.54,41.42,41.42,18890.45706220823,41.54,41.54,41.42,41.42,18890.4571
2005-11-23 13:10:00,41.41,41.44,41.4,41.4,10530.886982955162,41.41,41.44,41.4,41.4,10530.887
2005-11-23 13:15:00,41.39,41.41,41.35,41.36,13136.467267397677,41.39,41.41,41.35,41.36,13136.4673
2005-11-23 13:20:00,41.36,41.39,41.36,41.39,4016.936271848877,41.36,41.39,41.36,41.39,4016.9363
2005-11-23 13:25:00,41.39,41.39,41.33,41.33,4776.89718814461,41.39,41.39,41.33,41.33,4776.8972
2005-11-23 13:30:00,41.33,41.34,41.28,41.3,16936.271848876346,41.33,41.34,41.28,41.3,16936.2718
2005-11-23 13:35:00,41.3,41.32,41.26,41.26,17153.403539246552,41.3,41.32,41.26,41.26,17153.4035
2005-11-23 13:40:00,41.27,41.28,41.26,41.27,9336.662685919013,41.27,41.28,41.26,41.27,9336.6627
2005-11-23 13:45:00,41.28,41.31,41.27,41.27,9553.79437628922,41.28,41.31,41.27,41.27,9553.7944
2005-11-23 13:50:00,41.25,41.3,41.25,41.29,6405.384865921182,41.25,41.3,41.25,41.29,6405.3849
2005-11-23 13:55:00,41.28,41.29,41.22,41.23,5428.292259255239,41.28,41.29,41.22,41.23,5428.2923
2005-11-23 14:00:00,41.23,41.28,41.23,41.24,9553.79437628922,41.23,41.28,41.23,41.24,9553.7944
2005-11-23 14:05:00,41.26,41.28,41.23,41.27,5645.423949625448,41.26,41.28,41.23,41.27,5645.4239
2005-11-23 14:10:00,41.26,41.29,41.26,41.26,8468.135924438173,41.26,41.29,41.26,41.26,8468.1359
2005-11-23 14:15:00,41.26,41.27,41.24,41.27,4342.633807404191,41.26,41.27,41.24,41.27,4342.6338
2005-11-23 14:20:00,41.27,41.36,41.27,41.33,15199.218325914668,41.27,41.36,41.27,41.33,15199.2183
2005-11-23 14:25:00,41.33,41.36,41.27,41.27,16610.57431332103,41.33,41.36,41.27,41.27,16610.5743
2005-11-23 14:30:00,41.27,41.33,41.25,41.26,16936.271848876346,41.27,41.33,41.25,41.26,16936.2718
2005-11-23 14:35:00,41.26,41.36,41.23,41.23,14873.520790359353,41.26,41.36,41.23,41.23,14873.5208
2005-11-23 14:40:00,41.24,41.27,41.22,41.23,11290.847899250895,41.24,41.27,41.22,41.23,11290.8479
2005-11-23 14:45:00,41.22,41.23,41.16,41.18,14222.125719248725,41.22,41.23,41.16,41.18,14222.1257
2005-11-23 14:50:00,41.17,41.18,41.15,41.15,16502.008468135926,41.17,41.18,41.15,41.15,16502.0085
2005-11-23 14:55:00,41.15,41.31,41.15,41.3,47768.9718814461,41.15,41.31,41.15,41.3,47768.9719
2005-11-23 15:00:00,41.31,41.32,41.19,41.21,46140.484203669526,41.31,41.32,41.19,41.21,46140.4842
2005-11-23 15:05:00,41.2,41.23,41.14,41.17,27792.85636738682,41.2,41.23,41.14,41.17,27792.8564
2005-11-23 15:10:00,41.16,41.21,41.13,41.19,26055.802844425143,41.16,41.21,41.13,41.19,26055.8028
2005-11-23 15:15:00,41.19,41.28,41.19,41.23,16393.44262295082,41.19,41.28,41.19,41.23,16393.4426
2005-11-23 15:20:00,41.23,41.3,41.19,41.28,12702.203886657258,41.23,41.3,41.19,41.28,12702.2039
2005-11-23 15:25:00,41.28,41.3,41.24,41.27,17587.666919986972,41.28,41.3,41.24,41.27,17587.6669
2005-11-23 15:30:00,41.27,41.3,41.18,41.19,26707.197915535773,41.27,41.3,41.18,41.19,26707.1979
2005-11-23 15:35:00,41.18,41.23,41.16,41.21,21387.47150146564,41.18,41.23,41.16,41.21,21387.4715
2005-11-23 15:40:00,41.19,41.21,41.14,41.15,24210.18347627836,41.19,41.21,41.14,41.15,24210.1835
2005-11-23 15:45:00,41.15,41.15,41.07,41.14,49506.025404407774,41.15,41.15,41.07,41.14,49506.0254
2005-11-23 15:50:00,41.13,41.15,41.12,41.13,26055.802844425143,41.13,41.15,41.12,41.13,26055.8028
2005-11-23 15:55:00,41.12,41.3,41.1,41.28,72630.5504288351,41.12,41.3,41.1,41.28,72630.5504
2005-11-25 09:30:00,41.13,41.63,41.13,41.54,110628.59624362177,41.13,41.63,41.13,41.54,110628.5962
2005-11-25 09:35:00,41.54,41.54,41.21,41.28,63076.75605254587,41.54,41.54,41.21,41.28,63076.7561
2005-11-25 09:40:00,41.33,41.41,41.09,41.09,29312.77819997829,41.33,41.41,41.09,41.09,29312.7782
2005-11-25 09:45:00,41.09,41.1,40.98,40.99,17587.666919986972,41.09,41.1,40.98,40.99,17587.6669
2005-11-25 09:50:00,40.99,40.99,40.9,40.94,7599.609162957334,40.99,40.99,40.9,40.94,7599.6092
2005-11-25 09:55:00,40.91,40.93,40.85,40.88,9010.965150363696,40.91,40.93,40.85,40.88,9010.9652
2005-11-25 10:00:00,40.88,40.91,40.81,40.84,16284.876777765716,40.88,40.91,40.81,40.84,16284.8768
2005-11-25 10:05:00,40.82,40.84,40.72,40.74,25295.84192812941,40.82,40.84,40.72,40.74,25295.8419
2005-11-25 10:10:00,40.72,40.73,40.65,40.68,27250.02714146129,40.72,40.73,40.65,40.68,27250.0271
2005-11-25 10:15:00,40.68,40.7,40.64,40.67,37238.08489849094,40.68,40.7,40.64,40.67,37238.0849
2005-11-25 10:20:00,40.65,40.76,40.55,40.55,37238.08489849094,40.65,40.76,40.55,40.55,37238.0849
2005-11-25 10:25:00,40.57,40.57,40.45,40.45,31918.3584844208,40.57,40.57,40.45,40.45,31918.3585
2005-11-25 10:30:00,40.45,40.55,40.45,40.48,26490.066225165563,40.45,40.55,40.45,40.48,26490.0662
2005-11-25 10:35:00,40.5,40.56,40.48,40.52,30289.87080664423,40.5,40.56,40.48,40.52,30289.8708
2005-11-25 10:40:00,40.51,40.59,40.51,40.51,18239.0619910976,40.51,40.59,40.51,40.51,18239.062
2005-11-25 10:45:00,40.5,40.54,40.49,40.52,11833.67712517642,40.5,40.54,40.49,40.52,11833.6771
2005-11-25 10:50:00,40.53,40.57,40.48,40.49,12376.506351101943,40.53,40.57,40.48,40.49,12376.5064
2005-11-25 10:55:00,40.49,40.5,40.45,40.48,3908.370426663772,40.49,40.5,40.45,40.48,3908.3704
2005-11-25 11:00:00,40.48,40.66,40.48,40.64,18130.496145912497,40.48,40.66,40.48,40.64,18130.4961
2005-11-25 11:05:00,40.66,40.66,40.55,40.57,16936.271848876346,40.66,40.66,40.55,40.57,16936.2718
2005-11-25 11:10:00,40.58,40.68,40.57,40.59,17804.798610357182,40.58,40.68,40.57,40.59,17804.7986
2005-11-25 11:15:00,40.59,40.6,40.56,40.56,9336.662685919013,40.59,40.6,40.56,40.56,9336.6627
2005-11-25 11:20:00,40.55,40.58,40.51,40.53,22255.99826294648,40.55,40.58,40.51,40.53,22255.9983
2005-11-25 11:25:00,40.53,40.57,40.53,40.57,4885.463033329715,40.53,40.57,40.53,40.57,4885.463
2005-11-25 11:30:00,40.57,40.6,40.57,40.6,19650.417978503963,40.57,40.6,40.57,40.6,19650.418
2005-11-25 11:35:00,40.6,40.73,40.6,40.72,21604.60319183585,40.6,40.73,40.6,40.72,21604.6032
2005-11-25 11:40:00,40.72,40.74,40.69,40.74,8902.399305178591,40.72,40.74,40.69,40.74,8902.3993
2005-11-25 11:45:00,40.74,40.82,40.74,40.76,8576.701769623276,40.74,40.82,40.74,40.76,8576.7018
2005-11-25 11:50:00,40.76,40.76,40.69,40.7,8251.004234067963,40.76,40.76,40.69,40.7,8251.0042
2005-11-25 11:55:00,40.71,40.72,40.68,40.68,5319.726414070134,40.71,40.72,40.68,40.68,5319.7264
2005-11-25 12:00:00,40.68,40.68,40.59,40.68,14982.086635544458,40.68,40.68,40.59,40.68,14982.0866
2005-11-25 12:05:00,40.69,40.72,40.68,40.71,10205.189447399847,40.69,40.72,40.68,40.71,10205.1894
2005-11-25 12:10:00,40.71,40.75,40.69,40.69,7925.306698512648,40.71,40.75,40.69,40.69,7925.3067
2005-11-25 12:15:00,40.68,40.69,40.68,40.69,4994.02887851482,40.68,40.69,40.68,40.69,4994.0289
2005-11-25 12:20:00,40.68,40.76,40.68,40.76,16284.876777765716,40.68,40.76,40.68,40.76,16284.8768
2005-11-25 12:25:00,40.76,40.76,40.73,40.74,9119.5309955488,40.76,40.76,40.73,40.74,9119.531
2005-11-25 12:30:00,40.74,40.8,40.74,40.8,19107.58875257844,40.74,40.8,40.74,40.8,19107.5888
2005-11-25 12:35:00,40.8,40.85,40.8,40.85,11725.111279991315,40.8,40.85,40.8,40.85,11725.1113
2005-11-25 12:40:00,40.85,40.99,40.85,40.97,40169.36271848877,40.85,40.99,40.85,40.97,40169.3627
2005-11-25 12:45:00,40.98,41.03,40.92,41.03,27358.592986646403,40.98,41.03,40.92,41.03,27358.593
2005-11-25 12:50:00,41.03,41.06,40.96,41.0,50591.68385625882,41.03,41.06,40.96,41.0,50591.6839
2005-11-25 12:55:00,41.0,41.0,40.9,40.94,39517.96764737814,41.0,41.0,40.9,40.94,39517.9676
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 13:05:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 13:10:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 13:15:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
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 13:25:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
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 13:35:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
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 13:45:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
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 13:55:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
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 14:05:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
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 14:15:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
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 14:25:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
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 14:35:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
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 14:45:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
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 14:55:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 15:00:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 15:05:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
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 15:15:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 15:20:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2005-11-25 15:25:00,40.46,40.46,40.46,40.46,108.56584518510476,40.46,40.46,40.46,40.46,108.5658
2005-11-28 09:30:00,40.68,40.71,40.42,40.42,118879.60047768972,40.68,40.71,40.42,40.42,118879.6005
2005-11-28 09:35:00,40.41,40.45,40.4,40.45,21713.169037020954,40.41,40.45,40.4,40.45,21713.169
2005-11-28 09:40:00,40.44,40.44,40.25,40.26,46140.484203669526,40.44,40.44,40.25,40.26,46140.4842
2005-11-28 09:45:00,40.26,40.45,40.16,40.17,37129.51905330584,40.26,40.45,40.16,40.17,37129.5191
2005-11-28 09:50:00,40.16,40.19,40.03,40.11,48528.93279774183,40.16,40.19,40.03,40.11,48528.9328
2005-11-28 09:55:00,40.1,40.12,39.87,39.89,50483.11801107372,40.1,40.12,39.87,39.89,50483.118
2005-11-28 10:00:00,39.89,40.1,39.84,39.94,85007.05677993703,39.89,40.1,39.84,39.94,85007.0568
2005-11-28 10:05:00,39.93,40.05,39.86,39.87,33329.71447182717,39.93,40.05,39.86,39.87,33329.7145
2005-11-28 10:10:00,39.87,39.96,39.86,39.87,22255.99826294648,39.87,39.96,39.86,39.87,22255.9983
2005-11-28 10:15:00,39.88,39.94,39.87,39.9,51568.77646292477,39.88,39.94,39.87,39.9,51568.7765
2005-11-28 10:20:00,39.91,39.95,39.9,39.93,56019.97611551406,39.91,39.95,39.9,39.93,56019.9761
2005-11-28 10:25:00,39.93,39.93,39.65,39.66,61014.00499402888,39.93,39.93,39.65,39.66,61014.005
2005-11-28 10:30:00,39.65,39.74,39.49,39.74,79253.06698512648,39.65,39.74,39.49,39.74,79253.067
2005-11-28 10:35:00,39.75,39.88,39.71,39.76,44837.69406144827,39.75,39.88,39.71,39.76,44837.6941
2005-11-28 10:40:00,39.75,39.79,39.63,39.69,108023.01595917925,39.75,39.79,39.63,39.69,108023.016
2005-11-28 10:45:00,39.69,39.71,39.62,39.66,34523.938768863314,39.69,39.71,39.62,39.66,34523.9388
2005-11-28 10:50:00,39.67,39.69,39.58,39.59,50483.11801107372,39.67,39.69,39.58,39.59,50483.118
2005-11-28 10:55:00,39.59,39.62,39.59,39.6,37780.91412441646,39.59,39.62,39.59,39.6,37780.9141
2005-11-28 11:00:00,39.61,39.62,39.56,39.6,40820.7577895994,39.61,39.62,39.56,39.6,40820.7578
2005-11-28 11:05:00,39.6,39.61,39.58,39.61,46574.747584409946,39.6,39.61,39.58,39.61,46574.7476
2005-11-28 11:10:00,39.6,39.62,39.58,39.61,33872.54369775269,39.6,39.62,39.58,39.61,33872.5437
2005-11-28 11:15:00,39.61,39.61,39.58,39.6,85658.45185104766,39.61,39.61,39.58,39.6,85658.4519
2005-11-28 11:20:00,39.61,39.61,39.58,39.61,18999.022907393333,39.61,39.61,39.58,39.61,18999.0229
2005-11-28 11:25:00,39.6,39.61,39.56,39.6,23775.920095537946,39.6,39.61,39.56,39.6,23775.9201
2005-11-28 11:30:00,39.6,39.61,39.52,39.59,31809.792639235697,39.6,39.61,39.52,39.59,31809.7926
2005-11-28 11:35:00,39.6,39.62,39.59,39.6,36043.860601454784,39.6,39.62,39.59,39.6,36043.8606
2005-11-28 11:40:00,39.61,39.61,39.6,39.6,46574.747584409946,39.61,39.61,39.6,39.6,46574.7476
2005-11-28 11:45:00,39.6,39.75,39.6,39.75,42449.24546737597,39.6,39.75,39.6,39.75,42449.2455
2005-11-28 11:50:00,39.74,39.79,39.72,39.73,41037.889479969606,39.74,39.79,39.72,39.73,41037.8895
2005-11-28 11:55:00,39.71,39.75,39.63,39.74,25404.40777331452,39.71,39.75,39.63,39.74,25404.4078
2005-11-28 12:00:00,39.74,39.79,39.71,39.72,32135.49017479101,39.74,39.79,39.71,39.72,32135.4902
2005-11-28 12:05:00,39.72,39.77,39.72,39.77,17044.837694061447,39.72,39.77,39.72,39.77,17044.8377
2005-11-28 12:10:00,39.75,39.8,39.68,39.78,28769.948974052764,39.75,39.8,39.68,39.78,28769.949
2005-11-28 12:15:00,39.78,39.85,39.77,39.84,75453.26240364781,39.78,39.85,39.77,39.84,75453.2624
2005-11-28 12:20:00,39.85,39.87,39.73,39.76,32461.187710346327,39.85,39.87,39.73,39.76,32461.1877
2005-11-28 12:25:00,39.75,39.76,39.74,39.74,32569.75355553143,39.75,39.76,39.74,39.74,32569.7536
2005-11-28 12:30:00,39.74,39.79,39.74,39.74,49614.59124959288,39.74,39.79,39.74,39.74,49614.5912
2005-11-28 12:35:00,39.74,39.76,39.73,39.76,18999.022907393333,39.74,39.76,39.73,39.76,18999.0229
2005-11-28 12:40:00,39.79,39.88,39.78,39.88,31918.3584844208,39.79,39.88,39.78,39.88,31918.3585
2005-11-28 12:45:00,39.87,39.88,39.76,39.77,36912.38736293562,39.87,39.88,39.76,39.77,36912.3874
2005-11-28 12:50:00,39.77,39.78,39.72,39.75,16719.140158506136,39.77,39.78,39.72,39.75,16719.1402
2005-11-28 12:55:00,39.75,39.79,39.75,39.76,26381.50037998045,39.75,39.79,39.75,39.76,26381.5004
2005-11-28 13:00:00,39.75,39.79,39.75,39.79,15307.784171099773,39.75,39.79,39.75,39.79,15307.7842
2005-11-28 13:05:00,39.79,39.79,39.75,39.75,20844.642275540114,39.79,39.79,39.75,39.75,20844.6423
2005-11-28 13:10:00,39.75,39.75,39.73,39.75,19433.28628813376,39.75,39.75,39.73,39.75,19433.2863
2005-11-28 13:15:00,39.75,39.82,39.74,39.82,17370.535229616762,39.75,39.82,39.74,39.82,17370.5352
2005-11-28 13:20:00,39.82,39.89,39.81,39.89,17479.101074801867,39.82,39.89,39.81,39.89,17479.1011
2005-11-28 13:25:00,39.9,39.99,39.9,39.95,22690.261643686896,39.9,39.99,39.9,39.95,22690.2616
2005-11-28 13:30:00,39.94,40.04,39.94,40.04,17696.232765172077,39.94,40.04,39.94,40.04,17696.2328
2005-11-28 13:35:00,40.03,40.04,39.96,40.03,94669.41700141136,40.03,40.04,39.96,40.03,94669.417
2005-11-28 13:40:00,40.02,40.04,39.98,40.0,43969.16729996744,40.02,40.04,39.98,40.0,43969.1673
2005-11-28 13:45:00,40.0,40.0,39.94,39.96,17696.232765172077,40.0,40.0,39.94,39.96,17696.2328
2005-11-28 13:50:00,39.96,39.98,39.95,39.98,15199.218325914668,39.96,39.98,39.95,39.98,15199.2183
2005-11-28 13:55:00,39.98,39.98,39.98,39.98,7599.609162957334,39.98,39.98,39.98,39.98,7599.6092
2005-11-28 14:00:00,39.98,39.98,39.9,39.9,28335.685593312344,39.98,39.98,39.9,39.9,28335.6856
2005-11-28 14:05:00,39.91,39.94,39.88,39.91,35609.597220714364,39.91,39.94,39.88,39.91,35609.5972
2005-11-28 14:10:00,39.9,39.92,39.9,39.91,8251.004234067963,39.9,39.92,39.9,39.91,8251.0042
2005-11-28 14:15:00,39.91,39.91,39.78,39.82,39843.66518293345,39.91,39.91,39.78,39.82,39843.6652
2005-11-28 14:20:00,39.82,39.89,39.82,39.86,32352.62186516122,39.82,39.89,39.82,39.86,32352.6219
2005-11-28 14:25:00,39.86,40.01,39.86,40.0,57974.16132884595,39.86,40.01,39.86,40.0,57974.1613
2005-11-28 14:30:00,40.0,40.09,39.99,40.07,58625.55639995658,40.0,40.09,39.99,40.07,58625.5564
2005-11-28 14:35:00,40.07,40.1,40.04,40.05,51351.64477255456,40.07,40.1,40.04,40.05,51351.6448
2005-11-28 14:40:00,40.06,40.16,40.04,40.14,36586.68982738031,40.06,40.16,40.04,40.14,36586.6898
2005-11-28 14:45:00,40.14,40.16,40.12,40.13,19650.417978503963,40.14,40.16,40.12,40.13,19650.418
2005-11-28 14:50:00,40.13,40.16,40.05,40.07,38432.30919552709,40.13,40.16,40.05,40.07,38432.3092
2005-11-28 14:55:00,40.07,40.1,40.04,40.09,35501.03137552926,40.07,40.1,40.04,40.09,35501.0314
2005-11-28 15:00:00,40.09,40.11,40.07,40.07,58408.42470958637,40.09,40.11,40.07,40.07,58408.4247
2005-11-28 15:05:00,40.07,40.1,40.07,40.1,35501.03137552926,40.07,40.1,40.07,40.1,35501.0314
2005-11-28 15:10:00,40.1,40.11,40.08,40.1,56562.80534143958,40.1,40.11,40.08,40.1,56562.8053
2005-11-28 15:15:00,40.1,40.1,40.07,40.08,30289.87080664423,40.1,40.1,40.07,40.08,30289.8708
2005-11-28 15:20:00,40.07,40.07,39.94,39.98,70350.66767994789,40.07,40.07,39.94,39.98,70350.6677
2005-11-28 15:25:00,39.98,39.98,39.96,39.97,37020.95320812073,39.98,39.98,39.96,39.97,37020.9532
2005-11-28 15:30:00,39.98,40.01,39.97,40.01,38866.57257626751,39.98,40.01,39.97,40.01,38866.5726
2005-11-28 15:35:00,40.02,40.08,40.02,40.06,69265.00922809684,40.02,40.08,40.02,40.06,69265.0092
2005-11-28 15:40:00,40.07,40.07,40.0,40.03,78384.54022364564,40.07,40.07,40.0,40.03,78384.5402
2005-11-28 15:45:00,40.03,40.06,40.0,40.04,48963.19617848225,40.03,40.06,40.0,40.04,48963.1962
2005-11-28 15:50:00,40.05,40.1,39.99,40.01,60471.17576810336,40.05,40.1,39.99,40.01,60471.1758
2005-11-28 15:55:00,40.01,40.09,39.98,39.99,95103.68038215178,40.01,40.09,39.98,39.99,95103.6804
2005-11-29 09:30:00,40.29,40.49,40.16,40.21,98903.48496363044,40.29,40.49,40.16,40.21,98903.485
2005-11-29 09:35:00,40.2,40.25,40.07,40.09,38975.13842145261,40.2,40.25,40.07,40.09,38975.1384
2005-11-29 09:40:00,40.09,40.18,40.01,40.01,27250.02714146129,40.09,40.18,40.01,40.01,27250.0271
2005-11-29 09:45:00,40.01,40.12,40.01,40.09,41255.02117033981,40.01,40.12,40.01,40.09,41255.0212
2005-11-29 09:50:00,40.09,40.17,40.09,40.09,22907.393334057106,40.09,40.17,40.09,40.09,22907.3933
2005-11-29 09:55:00,40.09,40.28,40.09,40.11,40929.3236347845,40.09,40.28,40.09,40.11,40929.3236
2005-11-29 10:00:00,40.1,40.33,40.1,40.28,41580.71870589512,40.1,40.33,40.1,40.28,41580.7187
2005-11-29 10:05:00,40.29,40.36,40.1,40.13,28552.817283682554,40.29,40.36,40.1,40.13,28552.8173
2005-11-29 10:10:00,40.11,40.16,40.09,40.13,17913.364455542287,40.11,40.16,40.09,40.13,17913.3645
2005-11-29 10:15:00,40.12,40.17,40.08,40.08,13679.296493323202,40.12,40.17,40.08,40.08,13679.2965
2005-11-29 10:20:00,40.08,40.09,39.87,39.93,32244.05601997612,40.08,40.09,39.87,39.93,32244.056
2005-11-29 10:25:00,39.94,39.98,39.84,39.9,25838.671154054937,39.94,39.98,39.84,39.9,25838.6712
2005-11-29 10:30:00,39.93,39.93,39.75,39.77,27032.895451091088,39.93,39.93,39.75,39.77,27032.8955
2005-11-29 10:35:00,39.78,39.84,39.71,39.78,22581.69579850179,39.78,39.84,39.71,39.78,22581.6958
2005-11-29 10:40:00,39.8,39.84,39.7,39.72,25512.97361849962,39.8,39.84,39.7,39.72,25512.9736
2005-11-29 10:45:00,39.72,39.76,39.68,39.7,9010.965150363696,39.72,39.76,39.68,39.7,9010.9652
2005-11-29 10:50:00,39.7,39.95,39.69,39.95,22364.564108131584,39.7,39.95,39.69,39.95,22364.5641
2005-11-29 10:55:00,39.96,40.01,39.88,39.88,16502.008468135926,39.96,40.01,39.88,39.88,16502.0085
2005-11-29 11:00:00,39.9,39.98,39.87,39.97,19324.72044294865,39.9,39.98,39.87,39.97,19324.7204
2005-11-29 11:05:00,39.97,39.97,39.82,39.86,19541.85213331886,39.97,39.97,39.82,39.86,19541.8521
2005-11-29 11:10:00,39.86,39.92,39.84,39.92,11833.67712517642,39.86,39.92,39.84,39.92,11833.6771
2005-11-29 11:15:00,39.92,39.96,39.89,39.93,11182.282054065792,39.92,39.96,39.89,39.93,11182.2821
2005-11-29 11:20:00,39.91,39.92,39.81,39.85,38649.4408858973,39.91,39.92,39.81,39.85,38649.4409
2005-11-29 11:25:00,39.87,40.0,39.8,39.8,130387.58006731085,39.87,40.0,39.8,39.8,130387.5801
2005-11-29 11:30:00,39.8,39.86,39.8,39.84,18673.325371838026,39.8,39.86,39.8,39.84,18673.3254
2005-11-29 11:35:00,39.82,39.86,39.8,39.82,14113.55987406362,39.82,39.86,39.8,39.82,14113.5599
2005-11-29 11:40:00,39.84,39.86,39.81,39.81,16719.140158506136,39.84,39.86,39.81,39.81,16719.1402
2005-11-29 11:45:00,39.8,39.81,39.74,39.75,15633.481706655088,39.8,39.81,39.74,39.75,15633.4817
2005-11-29 11:50:00,39.75,39.82,39.75,39.77,16284.876777765716,39.75,39.82,39.75,39.77,16284.8768
2005-11-29 11:55:00,39.77,39.78,39.75,39.75,13570.730648138097,39.77,39.78,39.75,39.75,13570.7306
2005-11-29 12:00:00,39.75,39.77,39.75,39.77,13679.296493323202,39.75,39.77,39.75,39.77,13679.2965
2005-11-29 12:05:00,39.77,39.85,39.77,39.79,18130.496145912497,39.77,39.85,39.77,39.79,18130.4961
2005-11-29 12:10:00,39.79,39.86,39.78,39.81,13136.467267397677,39.79,39.86,39.78,39.81,13136.4673
2005-11-29 12:15:00,39.81,39.9,39.77,39.89,24644.446857018786,39.81,39.9,39.77,39.89,24644.4469
2005-11-29 12:20:00,39.89,39.98,39.87,39.87,17913.364455542287,39.89,39.98,39.87,39.87,17913.3645
2005-11-29 12:25:00,39.87,39.88,39.86,39.87,17696.232765172077,39.87,39.88,39.86,39.87,17696.2328
2005-11-29 12:30:00,39.88,39.88,39.86,39.87,18890.45706220823,39.88,39.88,39.86,39.87,18890.4571
2005-11-29 12:35:00,39.86,39.9,39.86,39.89,12376.506351101943,39.86,39.9,39.86,39.89,12376.5064
2005-11-29 12:40:00,39.89,40.0,39.89,39.98,23233.09086961242,39.89,40.0,39.89,39.98,23233.0909
2005-11-29 12:45:00,39.99,40.07,39.99,40.06,17913.364455542287,39.99,40.07,39.99,40.06,17913.3645
2005-11-29 12:50:00,40.07,40.07,40.03,40.07,19433.28628813376,40.07,40.07,40.03,40.07,19433.2863
2005-11-29 12:55:00,40.06,40.07,40.03,40.03,16719.140158506136,40.06,40.07,40.03,40.03,16719.1402
2005-11-29 13:00:00,40.03,40.05,40.01,40.05,6731.082401476496,40.03,40.05,40.01,40.05,6731.0824
2005-11-29 13:05:00,40.05,40.16,40.01,40.12,35283.89968515905,40.05,40.16,40.01,40.12,35283.8997
2005-11-29 13:10:00,40.1,40.1,39.99,40.0,11616.54543480621,40.1,40.1,39.99,40.0,11616.5454
2005-11-29 13:15:00,39.99,40.06,39.98,40.02,14656.389099989145,39.99,40.06,39.98,40.02,14656.3891
2005-11-29 13:20:00,40.01,40.05,40.0,40.03,7382.477472587125,40.01,40.05,40.0,40.03,7382.4775
2005-11-29 13:25:00,40.04,40.04,39.97,39.98,9119.5309955488,40.04,40.04,39.97,39.98,9119.531
2005-11-29 13:30:00,39.97,39.97,39.94,39.94,18021.930300727392,39.97,39.97,39.94,39.94,18021.9303
2005-11-29 13:35:00,39.94,40.03,39.88,40.01,18673.325371838026,39.94,40.03,39.88,40.01,18673.3254
2005-11-29 13:40:00,40.02,40.05,39.99,40.03,4234.067962219086,40.02,40.05,39.99,40.03,4234.068
2005-11-29 13:45:00,40.03,40.03,39.98,40.0,9336.662685919013,40.03,40.03,39.98,40.0,9336.6627
2005-11-29 13:50:00,40.0,40.09,40.0,40.05,12919.335577027468,40.0,40.09,40.0,40.05,12919.3356
2005-11-29 13:55:00,40.05,40.1,40.02,40.07,9336.662685919013,40.05,40.1,40.02,40.07,9336.6627
2005-11-29 14:00:00,40.08,40.13,40.02,40.12,13136.467267397677,40.08,40.13,40.02,40.12,13136.4673
2005-11-29 14:05:00,40.1,40.1,40.03,40.09,12159.374660731732,40.1,40.1,40.03,40.09,12159.3747
2005-11-29 14:10:00,40.09,40.1,40.05,40.06,94560.85115622626,40.09,40.1,40.05,40.06,94560.8512
2005-11-29 14:15:00,40.07,40.1,40.03,40.1,36912.38736293562,40.07,40.1,40.03,40.1,36912.3874
2005-11-29 14:20:00,40.1,40.1,40.0,40.03,28552.817283682554,40.1,40.1,40.0,40.03,28552.8173
2005-11-29 14:25:00,40.02,40.1,40.02,40.07,14439.257409618936,40.02,40.1,40.02,40.07,14439.2574
2005-11-29 14:30:00,40.07,40.12,40.05,40.08,20193.24720442949,40.07,40.12,40.05,40.08,20193.2472
2005-11-29 14:35:00,40.07,40.07,39.95,39.97,10965.150363695582,40.07,40.07,39.95,39.97,10965.1504
2005-11-29 14:40:00,39.96,39.98,39.93,39.95,16393.44262295082,39.96,39.98,39.93,39.95,16393.4426
2005-11-29 14:45:00,39.96,40.1,39.96,40.06,31701.22679405059,39.96,40.1,39.96,40.06,31701.2268
2005-11-29 14:50:00,40.01,40.05,39.98,39.98,9336.662685919013,40.01,40.05,39.98,39.98,9336.6627
2005-11-29 14:55:00,39.98,40.02,39.98,39.99,13462.164802952992,39.98,40.02,39.98,39.99,13462.1648
2005-11-29 15:00:00,39.98,40.01,39.98,40.01,17913.364455542287,39.98,40.01,39.98,40.01,17913.3645
2005-11-29 15:05:00,40.0,40.01,39.94,39.97,41689.28455108023,40.0,40.01,39.94,39.97,41689.2846
2005-11-29 15:10:00,39.96,39.98,39.93,39.93,43969.16729996744,39.96,39.98,39.93,39.93,43969.1673
2005-11-29 15:15:00,39.94,39.96,39.82,39.82,34632.50461404842,39.94,39.96,39.82,39.82,34632.5046
2005-11-29 15:20:00,39.82,39.83,39.74,39.77,43752.03560959722,39.82,39.83,39.74,39.77,43752.0356
2005-11-29 15:25:00,39.78,39.86,39.77,39.84,52545.86906959071,39.78,39.86,39.77,39.84,52545.8691
2005-11-29 15:30:00,39.84,39.85,39.77,39.79,41146.45532515471,39.84,39.85,39.77,39.79,41146.4553
2005-11-29 15:35:00,39.79,39.87,39.75,39.75,45271.95744218869,39.79,39.87,39.75,39.75,45271.9574
2005-11-29 15:40:00,39.75,39.75,39.7,39.75,49940.288785148194,39.75,39.75,39.7,39.75,49940.2888
2005-11-29 15:45:00,39.75,39.87,39.74,39.79,149169.47128433397,39.75,39.87,39.74,39.79,149169.4713
2005-11-29 15:50:00,39.78,39.82,39.63,39.73,123222.23428509392,39.78,39.82,39.63,39.73,123222.2343
2005-11-29 15:55:00,39.73,39.74,39.61,39.63,75127.56486809251,39.73,39.74,39.61,39.63,75127.5649
2005-11-30 09:30:00,39.52,39.64,39.45,39.62,59819.780696992726,39.52,39.64,39.45,39.62,59819.7807
2005-11-30 09:35:00,39.63,39.88,39.62,39.72,35609.597220714364,39.63,39.88,39.62,39.72,35609.5972
2005-11-30 09:40:00,39.75,39.97,39.69,39.95,41906.41624145044,39.75,39.97,39.69,39.95,41906.4162
2005-11-30 09:45:00,39.94,39.98,39.87,39.97,23993.05178590816,39.94,39.98,39.87,39.97,23993.0518
2005-11-30 09:50:00,39.99,40.36,39.89,40.16,184127.67343393769,39.99,40.36,39.89,40.16,184127.6734
2005-11-30 09:55:00,40.17,40.2,39.95,40.02,61231.13668439909,40.17,40.2,39.95,40.02,61231.1367
2005-11-30 10:00:00,40.04,40.11,39.97,40.02,27684.29052220172,40.04,40.11,39.97,40.02,27684.2905
2005-11-30 10:05:00,40.02,40.06,40.0,40.04,13353.598957767888,40.02,40.06,40.0,40.04,13353.599
2005-11-30 10:10:00,40.04,40.14,40.01,40.1,41580.71870589512,40.04,40.14,40.01,40.1,41580.7187
2005-11-30 10:15:00,40.1,40.15,40.1,40.14,8251.004234067963,40.1,40.15,40.1,40.14,8251.0042
2005-11-30 10:20:00,40.14,40.16,40.06,40.1,20410.37889479969,40.14,40.16,40.06,40.1,20410.3789
2005-11-30 10:25:00,40.1,40.15,40.03,40.07,17370.535229616762,40.1,40.15,40.03,40.07,17370.5352
2005-11-30 10:30:00,40.06,40.15,39.98,40.08,19758.98382368907,40.06,40.15,39.98,40.08,19758.9838
2005-11-30 10:35:00,40.08,40.16,40.04,40.07,15524.915861469985,40.08,40.16,40.04,40.07,15524.9159
2005-11-30 10:40:00,40.09,40.13,40.04,40.1,18564.75952665292,40.09,40.13,40.04,40.1,18564.7595
2005-11-30 10:45:00,40.08,40.09,39.89,39.89,29964.173271088915,40.08,40.09,39.89,39.89,29964.1733
2005-11-30 10:50:00,39.91,39.95,39.82,39.87,16936.271848876346,39.91,39.95,39.82,39.87,16936.2718
2005-11-30 10:55:00,39.87,40.04,39.87,40.03,17804.798610357182,39.87,40.04,39.87,40.03,17804.7986
2005-11-30 11:00:00,40.02,40.02,39.89,39.92,20084.681359244383,40.02,40.02,39.89,39.92,20084.6814
2005-11-30 11:05:00,39.92,39.95,39.86,39.93,14330.69156443383,39.92,39.95,39.86,39.93,14330.6916
2005-11-30 11:10:00,39.92,39.97,39.87,39.95,9770.92606665943,39.92,39.97,39.87,39.95,9770.9261
2005-11-30 11:15:00,39.93,39.93,39.75,39.81,14222.125719248725,39.93,39.93,39.75,39.81,14222.1257
2005-11-30 11:20:00,39.8,39.84,39.75,39.84,12050.80881554663,39.8,39.84,39.75,39.84,12050.8088
2005-11-30 11:25:00,39.8,39.87,39.79,39.82,8142.438388882858,39.8,39.87,39.79,39.82,8142.4384
2005-11-30 11:30:00,39.8,39.84,39.71,39.71,9228.096840733906,39.8,39.84,39.71,39.71,9228.0968
2005-11-30 11:35:00,39.73,39.73,39.63,39.71,13136.467267397677,39.73,39.73,39.63,39.71,13136.4673
2005-11-30 11:40:00,39.69,39.7,39.54,39.56,37346.65074367605,39.69,39.7,39.54,39.56,37346.6507
2005-11-30 11:45:00,39.56,39.58,39.47,39.52,24101.61763109326,39.56,39.58,39.47,39.52,24101.6176
2005-11-30 11:50:00,39.53,39.57,39.51,39.51,16827.70600369124,39.53,39.57,39.51,39.51,16827.706
2005-11-30 11:55:00,39.51,39.52,39.5,39.51,11616.54543480621,39.51,39.52,39.5,39.51,11616.5454
2005-11-30 12:00:00,39.52,39.52,39.38,39.45,39735.09933774835,39.52,39.52,39.38,39.45,39735.0993
2005-11-30 12:05:00,39.45,39.58,39.39,39.58,14656.389099989145,39.45,39.58,39.39,39.58,14656.3891
2005-11-30 12:10:00,39.58,39.65,39.58,39.64,12376.506351101943,39.58,39.65,39.58,39.64,12376.5064
2005-11-30 12:15:00,39.61,39.63,39.48,39.5,15090.652480729565,39.61,39.63,39.48,39.5,15090.6525
2005-11-30 12:20:00,39.53,39.62,39.51,39.61,6948.214091846705,39.53,39.62,39.51,39.61,6948.2141
2005-11-30 12:25:00,39.63,39.66,39.62,39.63,12050.80881554663,39.63,39.66,39.62,39.63,12050.8088
2005-11-30 12:30:00,39.62,39.71,39.61,39.71,6839.648246661601,39.62,39.71,39.61,39.71,6839.6482
2005-11-30 12:35:00,39.71,39.71,39.67,39.68,6622.516556291391,39.71,39.71,39.67,39.68,6622.5166
2005-11-30 12:40:00,39.7,39.7,39.66,39.68,2822.711974812724,39.7,39.7,39.66,39.68,2822.712
2005-11-30 12:45:00,39.69,39.84,39.69,39.76,17913.364455542287,39.69,39.84,39.69,39.76,17913.3645
2005-11-30 12:50:00,39.76,39.83,39.74,39.83,6622.516556291391,39.76,39.83,39.74,39.83,6622.5166
2005-11-30 12:55:00,39.83,39.84,39.8,39.81,23233.09086961242,39.83,39.84,39.8,39.81,23233.0909
2005-11-30 13:00:00,39.78,39.81,39.77,39.81,8359.570079253068,39.78,39.81,39.77,39.81,8359.5701
2005-11-30 13:05:00,39.81,39.83,39.61,39.83,7273.91162740202,39.81,39.83,39.61,39.83,7273.9116
2005-11-30 13:10:00,39.83,39.88,39.82,39.88,10856.584518510475,39.83,39.88,39.82,39.88,10856.5845
2005-11-30 13:15:00,39.88,39.88,39.8,39.83,7925.306698512648,39.88,39.88,39.8,39.83,7925.3067
2005-11-30 13:20:00,39.8,39.83,39.79,39.81,4234.067962219086,39.8,39.83,39.79,39.81,4234.068
2005-11-30 13:25:00,39.79,39.83,39.75,39.8,9336.662685919013,39.79,39.83,39.75,39.8,9336.6627
2005-11-30 13:30:00,39.79,39.85,39.77,39.81,9119.5309955488,39.79,39.85,39.77,39.81,9119.531
2005-11-30 13:35:00,39.81,39.86,39.76,39.84,8468.135924438173,39.81,39.86,39.76,39.84,8468.1359
2005-11-30 13:40:00,39.84,39.84,39.77,39.81,9228.096840733906,39.84,39.84,39.77,39.81,9228.0968
2005-11-30 13:45:00,39.83,39.84,39.79,39.79,5536.858104440344,39.83,39.84,39.79,39.79,5536.8581
2005-11-30 13:50:00,39.8,39.8,39.64,39.7,40169.36271848877,39.8,39.8,39.64,39.7,40169.3627
2005-11-30 13:55:00,39.72,39.72,39.5,39.51,42123.54793182065,39.72,39.72,39.5,39.51,42123.5479
2005-11-30 14:00:00,39.51,39.71,39.46,39.5,46140.484203669526,39.51,39.71,39.46,39.5,46140.4842
2005-11-30 14:05:00,39.5,39.53,39.44,39.47,27575.724677016613,39.5,39.53,39.44,39.47,27575.7247
2005-11-30 14:10:00,39.46,39.5,39.38,39.47,28444.25143849745,39.46,39.5,39.38,39.47,28444.2514
2005-11-30 14:15:00,39.47,39.5,39.42,39.44,28009.98805775703,39.47,39.5,39.42,39.44,28009.9881
2005-11-30 14:20:00,39.44,39.45,39.39,39.41,27575.724677016613,39.44,39.45,39.39,39.41,27575.7247
2005-11-30 14:25:00,39.42,39.44,39.38,39.39,15090.652480729565,39.42,39.44,39.38,39.39,15090.6525
2005-11-30 14:30:00,39.39,39.47,39.37,39.47,41580.71870589512,39.39,39.47,39.37,39.47,41580.7187
2005-11-30 14:35:00,39.48,39.49,39.47,39.48,34741.070459233524,39.48,39.49,39.47,39.48,34741.0705
2005-11-30 14:40:00,39.49,39.52,39.42,39.43,32026.924329605907,39.49,39.52,39.42,39.43,32026.9243
2005-11-30 14:45:00,39.42,39.47,39.39,39.4,11833.67712517642,39.42,39.47,39.39,39.4,11833.6771
2005-11-30 14:50:00,39.4,39.42,39.38,39.38,5862.555639995658,39.4,39.42,39.38,39.38,5862.5556
2005-11-30 14:55:00,39.4,39.54,39.4,39.5,23015.95917924221,39.4,39.54,39.4,39.5,23015.9592
2005-11-30 15:00:00,39.5,39.52,39.49,39.49,16067.745087395506,39.5,39.52,39.49,39.49,16067.7451
2005-11-30 15:05:00,39.47,39.5,39.45,39.48,11073.716208880687,39.47,39.5,39.45,39.48,11073.7162
2005-11-30 15:10:00,39.48,39.55,39.4,39.46,25187.276082944307,39.48,39.55,39.4,39.46,25187.2761
2005-11-30 15:15:00,39.47,39.58,39.44,39.52,23341.65671479753,39.47,39.58,39.44,39.52,23341.6567
2005-11-30 15:20:00,39.52,39.52,39.39,39.4,29855.60742590381,39.52,39.52,39.39,39.4,29855.6074
2005-11-30 15:25:00,39.4,39.47,39.4,39.46,17587.666919986972,39.4,39.47,39.4,39.46,17587.6669
2005-11-30 15:30:00,39.47,39.47,39.4,39.4,33872.54369775269,39.47,39.47,39.4,39.4,33872.5437
2005-11-30 15:35:00,39.4,39.45,39.4,39.4,25404.40777331452,39.4,39.45,39.4,39.4,25404.4078
2005-11-30 15:40:00,39.4,39.43,39.38,39.39,34089.675388122894,39.4,39.43,39.38,39.39,34089.6754
2005-11-30 15:45:00,39.4,39.43,39.35,39.39,56671.37118662469,39.4,39.43,39.35,39.39,56671.3712
2005-11-30 15:50:00,39.39,39.45,39.38,39.4,58082.72717403105,39.39,39.45,39.38,39.4,58082.7272
2005-11-30 15:55:00,39.4,39.43,39.39,39.4,74801.8673325372,39.4,39.43,39.39,39.4,74801.8673
2005-12-01 09:30:00,39.56,39.61,39.29,39.31,99337.74834437086,39.56,39.61,39.29,39.31,99337.7483
2005-12-01 09:35:00,39.29,39.37,39.15,39.32,65465.20464661818,39.29,39.37,39.15,39.32,65465.2046
2005-12-01 09:40:00,39.32,39.32,39.17,39.27,33655.41200738248,39.32,39.32,39.17,39.27,33655.412
2005-12-01 09:45:00,39.27,39.4,39.22,39.28,84029.96417327109,39.27,39.4,39.22,39.28,84029.9642
2005-12-01 09:50:00,39.28,39.42,39.24,39.29,45923.35251329932,39.28,39.42,39.24,39.29,45923.3525
2005-12-01 09:55:00,39.28,39.6,39.28,39.53,50265.98632070351,39.28,39.6,39.28,39.53,50265.9863
2005-12-01 10:00:00,39.53,39.61,39.44,39.53,91629.57333622842,39.53,39.61,39.44,39.53,91629.5733
2005-12-01 10:05:00,39.5,39.58,39.5,39.56,37672.34827923135,39.5,39.58,39.5,39.56,37672.3483
2005-12-01 10:10:00,39.57,39.79,39.56,39.79,91738.13918141351,39.57,39.79,39.56,39.79,91738.1392
2005-12-01 10:15:00,39.79,39.96,39.79,39.96,104006.07968733036,39.79,39.96,39.79,39.96,104006.0797
2005-12-01 10:20:00,39.96,39.98,39.73,39.73,47443.27434589079,39.96,39.98,39.73,39.73,47443.2743
2005-12-01 10:25:00,39.74,39.87,39.67,39.79,83812.83248290088,39.74,39.87,39.67,39.79,83812.8325
2005-12-01 10:30:00,39.86,39.88,39.82,39.82,30832.700032569755,39.86,39.88,39.82,39.82,30832.7
2005-12-01 10:35:00,39.84,39.9,39.79,39.89,50591.68385625882,39.84,39.9,39.79,39.89,50591.6839
2005-12-01 10:40:00,39.89,39.89,39.81,39.88,28878.51481923787,39.89,39.89,39.81,39.88,28878.5148
2005-12-01 10:45:00,39.88,39.98,39.87,39.92,68830.74584735642,39.88,39.98,39.87,39.92,68830.7458
2005-12-01 10:50:00,39.91,39.97,39.91,39.97,13679.296493323202,39.91,39.97,39.91,39.97,13679.2965
2005-12-01 10:55:00,39.96,40.0,39.88,39.98,38432.30919552709,39.96,40.0,39.88,39.98,38432.3092
2005-12-01 11:00:00,40.0,40.14,39.98,40.13,65682.33633698839,40.0,40.14,39.98,40.13,65682.3363
2005-12-01 11:05:00,40.11,40.15,40.1,40.13,21278.90565628053,40.11,40.15,40.1,40.13,21278.9057
2005-12-01 11:10:00,40.13,40.15,40.09,40.14,91195.309955488,40.13,40.15,40.09,40.14,91195.31
2005-12-01 11:15:00,40.14,40.15,40.06,40.08,49940.288785148194,40.14,40.15,40.06,40.08,49940.2888
2005-12-01 11:20:00,40.08,40.12,40.07,40.1,18999.022907393333,40.08,40.12,40.07,40.1,18999.0229
2005-12-01 11:25:00,40.1,40.11,39.98,40.08,18999.022907393333,40.1,40.11,39.98,40.08,18999.0229
2005-12-01 11:30:00,40.11,40.11,40.06,40.11,17370.535229616762,40.11,40.11,40.06,40.11,17370.5352
2005-12-01 11:35:00,40.11,40.12,40.1,40.1,22690.261643686896,40.11,40.12,40.1,40.1,22690.2616
2005-12-01 11:40:00,40.11,40.13,40.1,40.12,11182.282054065792,40.11,40.13,40.1,40.12,11182.2821
2005-12-01 11:45:00,40.1,40.16,40.1,40.14,19107.58875257844,40.1,40.16,40.1,40.14,19107.5888
2005-12-01 11:50:00,40.15,40.15,40.12,40.12,128759.09238953426,40.15,40.15,40.12,40.12,128759.0924
2005-12-01 11:55:00,40.12,40.14,40.11,40.13,41580.71870589512,40.12,40.14,40.11,40.13,41580.7187
2005-12-01 12:00:00,40.14,40.16,40.1,40.1,30289.87080664423,40.14,40.16,40.1,40.1,30289.8708
2005-12-01 12:05:00,40.1,40.12,40.09,40.11,18021.930300727392,40.1,40.12,40.09,40.11,18021.9303
2005-12-01 12:10:00,40.11,40.12,40.08,40.1,14330.69156443383,40.11,40.12,40.08,40.1,14330.6916
2005-12-01 12:15:00,40.11,40.13,40.1,40.12,12919.335577027468,40.11,40.13,40.1,40.12,12919.3356
2005-12-01 12:20:00,40.11,40.13,40.09,40.09,15850.613397025296,40.11,40.13,40.09,40.09,15850.6134
2005-12-01 12:25:00,40.09,40.09,40.05,40.06,9445.228531104114,40.09,40.09,40.05,40.06,9445.2285
2005-12-01 12:30:00,40.06,40.07,40.02,40.06,8251.004234067963,40.06,40.07,40.02,40.06,8251.0042
2005-12-01 12:35:00,40.07,40.1,40.06,40.07,38215.17750515688,40.07,40.1,40.06,40.07,38215.1775
2005-12-01 12:40:00,40.06,40.1,40.05,40.07,4885.463033329715,40.06,40.1,40.05,40.07,4885.463
2005-12-01 12:45:00,40.07,40.1,40.06,40.09,14873.520790359353,40.07,40.1,40.06,40.09,14873.5208
2005-12-01 12:50:00,40.09,40.13,40.09,40.11,16719.140158506136,40.09,40.13,40.09,40.11,16719.1402
2005-12-01 12:55:00,40.11,40.15,40.1,40.14,9879.491911844534,40.11,40.15,40.1,40.14,9879.4919
2005-12-01 13:00:00,40.14,40.17,40.13,40.17,27141.4612962762,40.14,40.17,40.13,40.17,27141.4613
2005-12-01 13:05:00,40.16,40.16,40.13,40.16,8576.701769623276,40.16,40.16,40.13,40.16,8576.7018
2005-12-01 13:10:00,40.17,40.17,40.1,40.13,24427.31516664857,40.17,40.17,40.1,40.13,24427.3152
2005-12-01 13:15:00,40.12,40.14,40.11,40.12,7599.609162957334,40.12,40.14,40.11,40.12,7599.6092
2005-12-01 13:20:00,40.11,40.15,40.06,40.1,17153.403539246552,40.11,40.15,40.06,40.1,17153.4035
2005-12-01 13:25:00,40.1,40.18,40.06,40.08,33655.41200738248,40.1,40.18,40.06,40.08,33655.412
2005-12-01 13:30:00,40.09,40.16,40.08,40.15,16067.745087395506,40.09,40.16,40.08,40.15,16067.7451
2005-12-01 13:35:00,40.16,40.18,40.1,40.12,16176.31093258061,40.16,40.18,40.1,40.12,16176.3109
2005-12-01 13:40:00,40.11,40.15,40.11,40.12,5102.5947236999245,40.11,40.15,40.11,40.12,5102.5947
2005-12-01 13:45:00,40.11,40.13,40.1,40.12,6731.082401476496,40.11,40.13,40.1,40.12,6731.0824
2005-12-01 13:50:00,40.12,40.15,40.12,40.13,16067.745087395506,40.12,40.15,40.12,40.13,16067.7451
2005-12-01 13:55:00,40.13,40.13,40.1,40.11,9445.228531104114,40.13,40.13,40.1,40.11,9445.2285
2005-12-01 14:00:00,40.11,40.12,40.06,40.07,15850.613397025296,40.11,40.12,40.06,40.07,15850.6134
2005-12-01 14:05:00,40.07,40.08,40.01,40.04,14004.994028878516,40.07,40.08,40.01,40.04,14004.994
2005-12-01 14:10:00,40.04,40.07,39.89,39.89,42014.98208663554,40.04,40.07,39.89,39.89,42014.9821
2005-12-01 14:15:00,39.92,39.94,39.87,39.87,33981.1095429378,39.92,39.94,39.87,39.87,33981.1095
2005-12-01 14:20:00,39.87,39.95,39.87,39.93,17153.403539246552,39.87,39.95,39.87,39.93,17153.4035
2005-12-01 14:25:00,39.93,39.97,39.92,39.96,8902.399305178591,39.93,39.97,39.92,39.96,8902.3993
2005-12-01 14:30:00,39.97,39.98,39.95,39.95,14439.257409618936,39.97,39.98,39.95,39.95,14439.2574
2005-12-01 14:35:00,39.95,39.95,39.88,39.89,36695.25567256541,39.95,39.95,39.88,39.89,36695.2557
2005-12-01 14:40:00,39.89,39.97,39.88,39.97,15959.1792422104,39.89,39.97,39.88,39.97,15959.1792
2005-12-01 14:45:00,39.97,39.97,39.91,39.92,17261.969384431657,39.97,39.97,39.91,39.92,17261.9694
2005-12-01 14:50:00,39.92,39.93,39.87,39.91,18456.19368146781,39.92,39.93,39.87,39.91,18456.1937
2005-12-01 14:55:00,39.91,39.95,39.9,39.94,13896.42818369341,39.91,39.95,39.9,39.94,13896.4282
2005-12-01 15:00:00,39.94,40.09,39.94,40.06,28227.11974812724,39.94,40.09,39.94,40.06,28227.1197
2005-12-01 15:05:00,40.07,40.07,40.01,40.02,23341.65671479753,40.07,40.07,40.01,40.02,23341.6567
2005-12-01 15:10:00,40.02,40.05,39.98,40.0,21387.47150146564,40.02,40.05,39.98,40.0,21387.4715
2005-12-01 15:15:00,40.0,40.06,39.98,40.05,23450.22255998263,40.0,40.06,39.98,40.05,23450.2226
2005-12-01 15:20:00,40.05,40.08,40.03,40.04,26707.197915535773,40.05,40.08,40.03,40.04,26707.1979
2005-12-01 15:25:00,40.03,40.03,40.0,40.01,11725.111279991315,40.03,40.03,40.0,40.01,11725.1113
2005-12-01 15:30:00,40.01,40.06,40.01,40.05,31158.39756812507,40.01,40.06,40.01,40.05,31158.3976
2005-12-01 15:35:00,40.05,40.05,39.95,39.95,33872.54369775269,40.05,40.05,39.95,39.95,33872.5437
2005-12-01 15:40:00,39.95,39.95,39.84,39.87,75887.52578438823,39.95,39.95,39.84,39.87,75887.5258
2005-12-01 15:45:00,39.88,39.94,39.87,39.92,33655.41200738248,39.88,39.94,39.87,39.92,33655.412
2005-12-01 15:50:00,39.92,39.96,39.89,39.91,43100.640538486594,39.92,39.96,39.89,39.91,43100.6405
2005-12-01 15:55:00,39.91,40.0,39.89,39.97,65030.94126587776,39.91,40.0,39.89,39.97,65030.9413
2005-12-02 09:30:00,39.7,39.79,39.3,39.36,96080.77298881771,39.7,39.79,39.3,39.36,96080.773
2005-12-02 09:35:00,39.37,39.74,39.36,39.66,53197.264140701336,39.37,39.74,39.36,39.66,53197.2641
2005-12-02 09:40:00,39.66,39.73,39.47,39.57,94995.11453696668,39.66,39.73,39.47,39.57,94995.1145
2005-12-02 09:45:00,39.57,39.59,39.28,39.5,87178.37368363913,39.57,39.59,39.28,39.5,87178.3737
2005-12-02 09:50:00,39.52,39.56,39.32,39.35,70350.66767994789,39.52,39.56,39.32,39.35,70350.6677
2005-12-02 09:55:00,39.35,39.38,39.33,39.36,20084.681359244383,39.35,39.38,39.33,39.36,20084.6814
2005-12-02 10:00:00,39.34,39.5,39.34,39.46,19433.28628813376,39.34,39.5,39.34,39.46,19433.2863
2005-12-02 10:05:00,39.45,39.49,39.37,39.38,18564.75952665292,39.45,39.49,39.37,39.38,18564.7595
2005-12-02 10:10:00,39.38,39.42,39.34,39.37,15850.613397025296,39.38,39.42,39.34,39.37,15850.6134
2005-12-02 10:15:00,39.36,39.39,39.34,39.34,18999.022907393333,39.36,39.39,39.34,39.34,18999.0229
2005-12-02 10:20:00,39.35,39.38,39.25,39.26,62533.92682662035,39.35,39.38,39.25,39.26,62533.9268
2005-12-02 10:25:00,39.24,39.51,39.24,39.51,37238.08489849094,39.24,39.51,39.24,39.51,37238.0849
2005-12-02 10:30:00,39.52,39.66,39.48,39.65,80230.15959179243,39.52,39.66,39.48,39.65,80230.1596
2005-12-02 10:35:00,39.65,39.65,39.51,39.58,36369.5581370101,39.65,39.65,39.51,39.58,36369.5581
2005-12-02 10:40:00,39.55,39.61,39.51,39.51,12593.638041472152,39.55,39.61,39.51,39.51,12593.638
2005-12-02 10:45:00,39.56,39.63,39.4,39.48,21496.037346650744,39.56,39.63,39.4,39.48,21496.0373
2005-12-02 10:50:00,39.47,39.59,39.44,39.46,13136.467267397677,39.47,39.59,39.44,39.46,13136.4673
2005-12-02 10:55:00,39.45,39.58,39.42,39.58,12376.506351101943,39.45,39.58,39.42,39.58,12376.5064
2005-12-02 11:00:00,39.59,39.6,39.43,39.57,35066.76799478884,39.59,39.6,39.43,39.57,35066.768
2005-12-02 11:05:00,39.56,39.58,39.53,39.54,7491.043317772229,39.56,39.58,39.53,39.54,7491.0433
2005-12-02 11:10:00,39.56,39.58,39.46,39.54,15090.652480729565,39.56,39.58,39.46,39.54,15090.6525
2005-12-02 11:15:00,39.52,39.61,39.46,39.54,9445.228531104114,39.52,39.61,39.46,39.54,9445.2285
2005-12-02 11:20:00,39.53,39.62,39.53,39.62,11725.111279991315,39.53,39.62,39.53,39.62,11725.1113
2005-12-02 11:25:00,39.59,39.64,39.59,39.63,59059.819780697,39.59,39.64,39.59,39.63,59059.8198
2005-12-02 11:30:00,39.62,39.64,39.61,39.64,11182.282054065792,39.62,39.64,39.61,39.64,11182.2821
2005-12-02 11:35:00,39.65,39.78,39.64,39.78,22907.393334057106,39.65,39.78,39.64,39.78,22907.3933
2005-12-02 11:40:00,39.76,39.8,39.72,39.74,84789.92508956682,39.76,39.8,39.72,39.74,84789.9251
2005-12-02 11:45:00,39.73,39.78,39.7,39.77,17479.101074801867,39.73,39.78,39.7,39.77,17479.1011
2005-12-02 11:50:00,39.77,39.77,39.71,39.73,6839.648246661601,39.77,39.77,39.71,39.73,6839.6482
2005-12-02 11:55:00,39.72,39.72,39.64,39.72,25187.276082944307,39.72,39.72,39.64,39.72,25187.2761
2005-12-02 12:00:00,39.72,39.81,39.71,39.75,24210.18347627836,39.72,39.81,39.71,39.75,24210.1835
2005-12-02 12:05:00,39.75,39.79,39.74,39.77,10965.150363695582,39.75,39.79,39.74,39.77,10965.1504
2005-12-02 12:10:00,39.76,39.82,39.74,39.78,29312.77819997829,39.76,39.82,39.74,39.78,29312.7782
2005-12-02 12:15:00,39.78,39.81,39.75,39.78,10422.321137770055,39.78,39.81,39.75,39.78,10422.3211
2005-12-02 12:20:00,39.79,39.8,39.74,39.78,9770.92606665943,39.79,39.8,39.74,39.78,9770.9261
2005-12-02 12:25:00,39.78,39.78,39.75,39.75,10422.321137770055,39.78,39.78,39.75,39.75,10422.3211
2005-12-02 12:30:00,39.75,39.81,39.74,39.78,9119.5309955488,39.75,39.81,39.74,39.78,9119.531
2005-12-02 12:35:00,39.77,39.77,39.68,39.71,12050.80881554663,39.77,39.77,39.68,39.71,12050.8088
2005-12-02 12:40:00,39.7,39.71,39.61,39.68,15959.1792422104,39.7,39.71,39.61,39.68,15959.1792
2005-12-02 12:45:00,39.67,39.72,39.66,39.67,7708.175008142439,39.67,39.72,39.66,39.67,7708.175
2005-12-02 12:50:00,39.67,39.75,39.65,39.65,23015.95917924221,39.67,39.75,39.65,39.65,23015.9592
2005-12-02 12:55:00,39.66,39.77,39.66,39.72,15742.04755184019,39.66,39.77,39.66,39.72,15742.0476
2005-12-02 13:00:00,39.75,39.75,39.67,39.71,6188.253175550972,39.75,39.75,39.67,39.71,6188.2532
2005-12-02 13:05:00,39.72,39.75,39.71,39.72,2388.448594072305,39.72,39.75,39.71,39.72,2388.4486
2005-12-02 13:10:00,39.72,39.77,39.72,39.73,9119.5309955488,39.72,39.77,39.72,39.73,9119.531
2005-12-02 13:15:00,39.75,39.75,39.73,39.75,5536.858104440344,39.75,39.75,39.73,39.75,5536.8581
2005-12-02 13:20:00,39.78,39.82,39.78,39.81,4994.02887851482,39.78,39.82,39.78,39.81,4994.0289
2005-12-02 13:25:00,39.81,39.83,39.8,39.83,4559.7654977744005,39.81,39.83,39.8,39.83,4559.7655
2005-12-02 13:30:00,39.83,39.84,39.78,39.79,5753.989794810553,39.83,39.84,39.78,39.79,5753.9898
2005-12-02 13:35:00,39.79,39.87,39.79,39.87,12485.072196287048,39.79,39.87,39.79,39.87,12485.0722
2005-12-02 13:40:00,39.83,39.91,39.82,39.91,14764.95494517425,39.83,39.91,39.82,39.91,14764.9549
2005-12-02 13:45:00,39.89,39.91,39.88,39.9,15307.784171099773,39.89,39.91,39.88,39.9,15307.7842
2005-12-02 13:50:00,39.9,39.9,39.88,39.88,20953.20812072522,39.9,39.9,39.88,39.88,20953.2081
2005-12-02 13:55:00,39.88,39.92,39.88,39.92,4125.502117033981,39.88,39.92,39.88,39.92,4125.5021
2005-12-02 14:00:00,39.92,39.92,39.89,39.9,3582.6728911084574,39.92,39.92,39.89,39.9,3582.6729
2005-12-02 14:05:00,39.91,39.91,39.88,39.88,5536.858104440344,39.91,39.91,39.88,39.88,5536.8581
2005-12-02 14:10:00,39.88,39.9,39.88,39.88,10313.755292584952,39.88,39.9,39.88,39.88,10313.7553
2005-12-02 14:15:00,39.88,39.89,39.87,39.88,21170.33981109543,39.88,39.89,39.87,39.88,21170.3398
2005-12-02 14:20:00,39.89,39.93,39.89,39.91,16610.57431332103,39.89,39.93,39.89,39.91,16610.5743
2005-12-02 14:25:00,39.92,40.04,39.92,40.02,27901.422212571924,39.92,40.04,39.92,40.02,27901.4222
2005-12-02 14:30:00,40.01,40.16,40.0,40.12,62751.05851699055,40.01,40.16,40.0,40.12,62751.0585
2005-12-02 14:35:00,40.11,40.15,40.1,40.11,47226.142655520576,40.11,40.15,40.1,40.11,47226.1427
2005-12-02 14:40:00,40.1,40.11,40.03,40.1,32569.75355553143,40.1,40.11,40.03,40.1,32569.7536
2005-12-02 14:45:00,40.09,40.11,39.97,40.06,21278.90565628053,40.09,40.11,39.97,40.06,21278.9057
2005-12-02 14:50:00,40.04,40.08,40.03,40.05,24644.446857018786,40.04,40.08,40.03,40.05,24644.4469
2005-12-02 14:55:00,40.06,40.08,39.98,40.07,100857.67017696232,40.06,40.08,39.98,40.07,100857.6702
2005-12-02 15:00:00,40.07,40.08,40.01,40.01,31918.3584844208,40.07,40.08,40.01,40.01,31918.3585
2005-12-02 15:05:00,40.01,40.04,39.96,39.97,19867.549668874173,40.01,40.04,39.96,39.97,19867.5497
2005-12-02 15:10:00,39.96,39.99,39.92,39.99,22147.43241776137,39.96,39.99,39.92,39.99,22147.4324
2005-12-02 15:15:00,39.98,40.03,39.94,40.0,25295.84192812941,39.98,40.03,39.94,40.0,25295.8419
2005-12-02 15:20:00,39.99,40.03,39.91,39.92,19216.154597763543,39.99,40.03,39.91,39.92,19216.1546
2005-12-02 15:25:00,39.92,40.0,39.92,39.98,12159.374660731732,39.92,40.0,39.92,39.98,12159.3747
2005-12-02 15:30:00,39.98,40.01,39.94,39.99,12159.374660731732,39.98,40.01,39.94,39.99,12159.3747
2005-12-02 15:35:00,39.99,40.1,39.98,40.08,29964.173271088915,39.99,40.1,39.98,40.08,29964.1733
2005-12-02 15:40:00,40.07,40.14,39.97,40.0,48420.36695255672,40.07,40.14,39.97,40.0,48420.367
2005-12-02 15:45:00,39.99,40.17,39.99,40.16,74476.16979698188,39.99,40.17,39.99,40.16,74476.1698
2005-12-02 15:50:00,40.16,40.19,40.0,40.1,43969.16729996744,40.16,40.19,40.0,40.1,43969.1673
2005-12-02 15:55:00,40.1,40.16,40.0,40.03,83595.70079253067,40.1,40.16,40.0,40.03,83595.7008
2005-12-05 09:30:00,39.89,39.95,39.32,39.46,99772.01172511128,39.89,39.95,39.32,39.46,99772.0117
2005-12-05 09:35:00,39.43,39.54,39.43,39.48,32026.924329605907,39.43,39.54,39.43,39.48,32026.9243
2005-12-05 09:40:00,39.47,39.53,39.42,39.42,46466.18173922484,39.47,39.53,39.42,39.42,46466.1817
2005-12-05 09:45:00,39.42,39.48,39.39,39.46,24970.144392574097,39.42,39.48,39.39,39.46,24970.1444
2005-12-05 09:50:00,39.47,39.51,39.43,39.49,19107.58875257844,39.47,39.51,39.43,39.49,19107.5888
2005-12-05 09:55:00,39.49,39.58,39.47,39.57,21061.773965910324,39.49,39.58,39.47,39.57,21061.774
2005-12-05 10:00:00,39.59,39.71,39.54,39.58,67853.65324069049,39.59,39.71,39.54,39.58,67853.6532
2005-12-05 10:05:00,39.62,39.65,39.47,39.47,20301.8130496146,39.62,39.65,39.47,39.47,20301.813
2005-12-05 10:10:00,39.47,39.52,39.47,39.52,27032.895451091088,39.47,39.52,39.47,39.52,27032.8955
2005-12-05 10:15:00,39.52,39.54,39.29,39.34,48094.669417001416,39.52,39.54,39.29,39.34,48094.6694
2005-12-05 10:20:00,39.35,39.45,39.3,39.31,65356.63880143307,39.35,39.45,39.3,39.31,65356.6388
2005-12-05 10:25:00,39.33,39.37,39.3,39.32,17913.364455542287,39.33,39.37,39.3,39.32,17913.3645
2005-12-05 10:30:00,39.32,39.33,39.19,39.25,74041.90641624146,39.32,39.33,39.19,39.25,74041.9064
2005-12-05 10:35:00,39.27,39.38,39.21,39.28,28444.25143849745,39.27,39.38,39.21,39.28,28444.2514
2005-12-05 10:40:00,39.28,39.29,39.19,39.19,48637.49864292693,39.28,39.29,39.19,39.19,48637.4986
2005-12-05 10:45:00,39.18,39.25,39.17,39.24,10313.755292584952,39.18,39.25,39.17,39.24,10313.7553
2005-12-05 10:50:00,39.25,39.25,38.99,39.1,36695.25567256541,39.25,39.25,38.99,39.1,36695.2557
2005-12-05 10:55:00,39.12,39.15,39.08,39.12,10205.189447399847,39.12,39.15,39.08,39.12,10205.1894
2005-12-05 11:00:00,39.11,39.27,39.1,39.18,57322.76625773532,39.11,39.27,39.1,39.18,57322.7663
2005-12-05 11:05:00,39.19,39.24,39.16,39.19,26381.50037998045,39.19,39.24,39.16,39.19,26381.5004
2005-12-05 11:10:00,39.19,39.19,39.06,39.15,22907.393334057106,39.19,39.19,39.06,39.15,22907.3933
2005-12-05 11:15:00,39.15,39.17,39.13,39.17,15742.04755184019,39.15,39.17,39.13,39.17,15742.0476
2005-12-05 11:20:00,39.19,39.29,39.15,39.25,13353.598957767888,39.19,39.29,39.15,39.25,13353.599
2005-12-05 11:25:00,39.21,39.26,39.16,39.18,15742.04755184019,39.21,39.26,39.16,39.18,15742.0476
2005-12-05 11:30:00,39.19,39.27,39.19,39.24,11399.413744436,39.19,39.27,39.19,39.24,11399.4137
2005-12-05 11:35:00,39.24,39.31,39.22,39.31,8359.570079253068,39.24,39.31,39.22,39.31,8359.5701
2005-12-05 11:40:00,39.31,39.32,39.22,39.32,26598.632070350668,39.31,39.32,39.22,39.32,26598.6321
2005-12-05 11:45:00,39.33,39.34,39.23,39.28,27467.158831831508,39.33,39.34,39.23,39.28,27467.1588
2005-12-05 11:50:00,39.27,39.27,39.19,39.2,20193.24720442949,39.27,39.27,39.19,39.2,20193.2472
2005-12-05 11:55:00,39.23,39.28,39.23,39.25,13679.296493323202,39.23,39.28,39.23,39.25,13679.2965
2005-12-05 12:00:00,39.25,39.31,39.25,39.28,26272.93453479536,39.25,39.31,39.25,39.28,26272.9345
2005-12-05 12:05:00,39.28,39.32,39.27,39.27,11725.111279991315,39.28,39.32,39.27,39.27,11725.1113
2005-12-05 12:10:00,39.28,39.36,39.24,39.35,5211.160568885029,39.28,39.36,39.24,39.35,5211.1606
2005-12-05 12:15:00,39.36,39.37,39.28,39.28,6948.214091846705,39.36,39.37,39.28,39.28,6948.2141
2005-12-05 12:20:00,39.28,39.31,39.2,39.22,8793.833459993486,39.28,39.31,39.2,39.22,8793.8335
2005-12-05 12:25:00,39.22,39.27,39.21,39.26,20518.944739984803,39.22,39.27,39.21,39.26,20518.9447
2005-12-05 12:30:00,39.25,39.26,39.25,39.25,8033.872543697753,39.25,39.26,39.25,39.25,8033.8725
2005-12-05 12:35:00,39.26,39.35,39.25,39.27,11833.67712517642,39.26,39.35,39.25,39.27,11833.6771
2005-12-05 12:40:00,39.27,39.38,39.25,39.38,9988.05775702964,39.27,39.38,39.25,39.38,9988.0578
2005-12-05 12:45:00,39.38,39.38,39.34,39.35,18564.75952665292,39.38,39.38,39.34,39.35,18564.7595
2005-12-05 12:50:00,39.35,39.36,39.33,39.33,8793.833459993486,39.35,39.36,39.33,39.33,8793.8335
2005-12-05 12:55:00,39.33,39.46,39.33,39.42,36803.82151775052,39.33,39.46,39.33,39.42,36803.8215
2005-12-05 13:00:00,39.44,39.44,39.35,39.4,20627.510585169905,39.44,39.44,39.35,39.4,20627.5106
2005-12-05 13:05:00,39.4,39.52,39.38,39.47,39409.40180219303,39.4,39.52,39.38,39.47,39409.4018
2005-12-05 13:10:00,39.49,39.49,39.41,39.44,20953.20812072522,39.49,39.49,39.41,39.44,20953.2081
2005-12-05 13:15:00,39.45,39.52,39.43,39.47,28227.11974812724,39.45,39.52,39.43,39.47,28227.1197
2005-12-05 13:20:00,39.48,39.56,39.48,39.55,18347.627836282707,39.48,39.56,39.48,39.55,18347.6278
2005-12-05 13:25:00,39.55,39.6,39.54,39.58,32352.62186516122,39.55,39.6,39.54,39.58,32352.6219
2005-12-05 13:30:00,39.56,39.58,39.43,39.49,21387.47150146564,39.56,39.58,39.43,39.49,21387.4715
2005-12-05 13:35:00,39.48,39.54,39.47,39.51,28335.685593312344,39.48,39.54,39.47,39.51,28335.6856
2005-12-05 13:40:00,39.5,39.5,39.38,39.41,15524.915861469985,39.5,39.5,39.38,39.41,15524.9159
2005-12-05 13:45:00,39.4,39.41,39.39,39.4,9228.096840733906,39.4,39.41,39.39,39.4,9228.0968
2005-12-05 13:50:00,39.4,39.41,39.24,39.25,37672.34827923135,39.4,39.41,39.24,39.25,37672.3483
2005-12-05 13:55:00,39.26,39.33,39.26,39.29,17479.101074801867,39.26,39.33,39.26,39.29,17479.1011
2005-12-05 14:00:00,39.28,39.29,39.24,39.27,13679.296493323202,39.28,39.29,39.24,39.27,13679.2965
2005-12-05 14:05:00,39.28,39.3,39.22,39.28,16393.44262295082,39.28,39.3,39.22,39.28,16393.4426
2005-12-05 14:10:00,39.27,39.33,39.25,39.25,14113.55987406362,39.27,39.33,39.25,39.25,14113.5599
2005-12-05 14:15:00,39.25,39.28,39.19,39.24,9119.5309955488,39.25,39.28,39.19,39.24,9119.531
2005-12-05 14:20:00,39.27,39.3,39.18,39.28,20301.8130496146,39.27,39.3,39.18,39.28,20301.813
2005-12-05 14:25:00,39.29,39.32,39.28,39.32,10205.189447399847,39.29,39.32,39.28,39.32,10205.1894
2005-12-05 14:30:00,39.32,39.32,39.22,39.24,19867.549668874173,39.32,39.32,39.22,39.24,19867.5497
2005-12-05 14:35:00,39.25,39.29,39.21,39.24,33221.14862664206,39.25,39.29,39.21,39.24,33221.1486
2005-12-05 14:40:00,39.24,39.37,39.22,39.32,18456.19368146781,39.24,39.37,39.22,39.32,18456.1937
2005-12-05 14:45:00,39.32,39.32,39.22,39.28,22473.12995331669,39.32,39.32,39.22,39.28,22473.13
2005-12-05 14:50:00,39.28,39.31,39.28,39.3,20410.37889479969,39.28,39.31,39.28,39.3,20410.3789
2005-12-05 14:55:00,39.31,39.31,39.28,39.3,24535.88101183368,39.31,39.31,39.28,39.3,24535.881
2005-12-05 15:00:00,39.3,39.31,39.28,39.29,14764.95494517425,39.3,39.31,39.28,39.29,14764.9549
2005-12-05 15:05:00,39.28,39.28,39.26,39.28,20301.8130496146,39.28,39.28,39.26,39.28,20301.813
2005-12-05 15:10:00,39.28,39.28,39.18,39.24,14439.257409618936,39.28,39.28,39.18,39.24,14439.2574
2005-12-05 15:15:00,39.26,39.27,39.18,39.2,28444.25143849745,39.26,39.27,39.18,39.2,28444.2514
2005-12-05 15:20:00,39.19,39.26,39.18,39.22,17261.969384431657,39.19,39.26,39.18,39.22,17261.9694
2005-12-05 15:25:00,39.22,39.22,39.11,39.16,63293.88774291608,39.22,39.22,39.11,39.16,63293.8877
2005-12-05 15:30:00,39.16,39.23,39.14,39.18,27141.4612962762,39.16,39.23,39.14,39.18,27141.4613
2005-12-05 15:35:00,39.18,39.26,39.18,39.26,37563.782434046254,39.18,39.26,39.18,39.26,37563.7824
2005-12-05 15:40:00,39.26,39.28,39.24,39.28,30507.00249701444,39.26,39.28,39.24,39.28,30507.0025
2005-12-05 15:45:00,39.28,39.31,39.23,39.31,40060.79687330366,39.28,39.31,39.23,39.31,40060.7969
2005-12-05 15:50:00,39.32,39.35,39.25,39.28,47986.10357181631,39.32,39.35,39.25,39.28,47986.1036
2005-12-05 15:55:00,39.29,39.52,39.28,39.42,247095.8636412985,39.29,39.52,39.28,39.42,247095.8636
2005-12-06 09:30:00,39.91,40.1,39.79,39.99,109651.50363695582,39.91,40.1,39.79,39.99,109651.5036
2005-12-06 09:35:00,40.01,40.03,39.89,39.89,49831.72293996309,40.01,40.03,39.89,39.89,49831.7229
2005-12-06 09:40:00,39.89,39.95,39.85,39.88,27901.422212571924,39.89,39.95,39.85,39.88,27901.4222
2005-12-06 09:45:00,39.88,39.9,39.75,39.75,59168.385625882096,39.88,39.9,39.75,39.75,59168.3856
2005-12-06 09:50:00,39.76,39.88,39.75,39.84,30289.87080664423,39.76,39.88,39.75,39.84,30289.8708
2005-12-06 09:55:00,39.84,39.95,39.79,39.95,45163.39159700358,39.84,39.95,39.79,39.95,45163.3916
2005-12-06 10:00:00,39.92,39.93,39.79,39.89,37998.04581478667,39.92,39.93,39.79,39.89,37998.0458
2005-12-06 10:05:00,39.89,39.93,39.84,39.9,30181.304961459125,39.89,39.93,39.84,39.9,30181.305
2005-12-06 10:10:00,39.91,39.93,39.84,39.84,22147.43241776137,39.91,39.93,39.84,39.84,22147.4324
2005-12-06 10:15:00,39.86,39.87,39.82,39.84,54282.92259255239,39.86,39.87,39.82,39.84,54282.9226
2005-12-06 10:20:00,39.84,39.87,39.83,39.86,46249.05004885463,39.84,39.87,39.83,39.86,46249.05
2005-12-06 10:25:00,39.84,39.84,39.8,39.82,32352.62186516122,39.84,39.84,39.8,39.82,32352.6219
2005-12-06 10:30:00,39.82,39.9,39.8,39.85,18021.930300727392,39.82,39.9,39.8,39.85,18021.9303
2005-12-06 10:35:00,39.9,39.93,39.84,39.93,17370.535229616762,39.9,39.93,39.84,39.93,17370.5352
2005-12-06 10:40:00,39.93,39.98,39.92,39.98,35175.333839973944,39.93,39.98,39.92,39.98,35175.3338
2005-12-06 10:45:00,39.98,39.98,39.95,39.97,23775.920095537946,39.98,39.98,39.95,39.97,23775.9201
2005-12-06 10:50:00,39.98,39.99,39.95,39.98,39192.27011182282,39.98,39.99,39.95,39.98,39192.2701
2005-12-06 10:55:00,39.98,40.04,39.97,40.01,35501.03137552926,39.98,40.04,39.97,40.01,35501.0314
2005-12-06 11:00:00,40.01,40.01,39.97,39.99,18673.325371838026,40.01,40.01,39.97,39.99,18673.3254
2005-12-06 11:05:00,39.98,40.01,39.94,39.95,18130.496145912497,39.98,40.01,39.94,39.95,18130.4961
2005-12-06 11:10:00,39.95,39.95,39.85,39.87,39083.70426663772,39.95,39.95,39.85,39.87,39083.7043
2005-12-06 11:15:00,39.87,39.95,39.83,39.84,21387.47150146564,39.87,39.95,39.83,39.84,21387.4715
2005-12-06 11:20:00,39.84,39.88,39.82,39.86,36369.5581370101,39.84,39.88,39.82,39.86,36369.5581
2005-12-06 11:25:00,39.86,39.88,39.83,39.86,24753.012702203887,39.86,39.88,39.83,39.86,24753.0127
2005-12-06 11:30:00,39.86,39.88,39.79,39.86,53522.96167625665,39.86,39.88,39.79,39.86,53522.9617
2005-12-06 11:35:00,39.86,39.86,39.79,39.84,27358.592986646403,39.86,39.86,39.79,39.84,27358.593
2005-12-06 11:40:00,39.83,39.85,39.79,39.84,13570.730648138097,39.83,39.85,39.79,39.84,13570.7306
2005-12-06 11:45:00,39.84,39.92,39.83,39.84,13679.296493323202,39.84,39.92,39.83,39.84,13679.2965
2005-12-06 11:50:00,39.84,39.87,39.83,39.86,15090.652480729565,39.84,39.87,39.83,39.86,15090.6525
2005-12-06 11:55:00,39.86,39.87,39.81,39.82,7708.175008142439,39.86,39.87,39.81,39.82,7708.175
2005-12-06 12:00:00,39.82,39.84,39.78,39.81,14547.82325480404,39.82,39.84,39.78,39.81,14547.8233
2005-12-06 12:05:00,39.8,39.83,39.8,39.83,7599.609162957334,39.8,39.83,39.8,39.83,7599.6092
2005-12-06 12:10:00,39.82,39.92,39.82,39.88,13570.730648138097,39.82,39.92,39.82,39.88,13570.7306
2005-12-06 12:15:00,39.89,39.97,39.87,39.92,25838.671154054937,39.89,39.97,39.87,39.92,25838.6712
2005-12-06 12:20:00,39.95,39.96,39.9,39.94,19976.11551405928,39.95,39.96,39.9,39.94,19976.1155
2005-12-06 12:25:00,39.95,39.97,39.88,39.93,20518.944739984803,39.95,39.97,39.88,39.93,20518.9447
2005-12-06 12:30:00,39.94,39.94,39.83,39.87,20844.642275540114,39.94,39.94,39.83,39.87,20844.6423
2005-12-06 12:35:00,39.87,39.94,39.85,39.85,15199.218325914668,39.87,39.94,39.85,39.85,15199.2183
2005-12-06 12:40:00,39.86,39.88,39.83,39.83,10856.584518510475,39.86,39.88,39.83,39.83,10856.5845
2005-12-06 12:45:00,39.85,39.88,39.82,39.87,9228.096840733906,39.85,39.88,39.82,39.87,9228.0968
2005-12-06 12:50:00,39.88,39.88,39.8,39.81,9336.662685919013,39.88,39.88,39.8,39.81,9336.6627
2005-12-06 12:55:00,39.8,39.83,39.8,39.83,8576.701769623276,39.8,39.83,39.8,39.83,8576.7018
2005-12-06 13:00:00,39.83,39.83,39.79,39.79,9553.79437628922,39.83,39.83,39.79,39.79,9553.7944
2005-12-06 13:05:00,39.79,39.82,39.75,39.75,25078.7102377592,39.79,39.82,39.75,39.75,25078.7102
2005-12-06 13:10:00,39.75,39.79,39.75,39.77,12919.335577027468,39.75,39.79,39.75,39.77,12919.3356
2005-12-06 13:15:00,39.77,40.01,39.76,39.79,22147.43241776137,39.77,40.01,39.76,39.79,22147.4324
2005-12-06 13:20:00,39.79,39.79,39.75,39.79,16284.876777765716,39.79,39.79,39.75,39.79,16284.8768
2005-12-06 13:25:00,39.79,39.81,39.76,39.77,17153.403539246552,39.79,39.81,39.76,39.77,17153.4035
2005-12-06 13:30:00,39.76,39.79,39.76,39.78,8359.570079253068,39.76,39.79,39.76,39.78,8359.5701
2005-12-06 13:35:00,39.79,39.84,39.75,39.76,25838.671154054937,39.79,39.84,39.75,39.76,25838.6712
2005-12-06 13:40:00,39.76,39.78,39.71,39.73,50591.68385625882,39.76,39.78,39.71,39.73,50591.6839
2005-12-06 13:45:00,39.74,39.74,39.7,39.72,9336.662685919013,39.74,39.74,39.7,39.72,9336.6627
2005-12-06 13:50:00,39.72,39.72,39.64,39.65,18781.891217023127,39.72,39.72,39.64,39.65,18781.8912
2005-12-06 13:55:00,39.65,39.66,39.6,39.62,23015.95917924221,39.65,39.66,39.6,39.62,23015.9592
2005-12-06 14:00:00,39.63,39.63,39.59,39.6,15090.652480729565,39.63,39.63,39.59,39.6,15090.6525
2005-12-06 14:05:00,39.61,39.61,39.57,39.57,69916.40429920747,39.61,39.61,39.57,39.57,69916.4043
2005-12-06 14:10:00,39.56,39.58,39.52,39.56,21170.33981109543,39.56,39.58,39.52,39.56,21170.3398
2005-12-06 14:15:00,39.56,39.56,39.5,39.52,50374.55216588861,39.56,39.56,39.5,39.52,50374.5522
2005-12-06 14:20:00,39.52,39.57,39.51,39.57,28444.25143849745,39.52,39.57,39.51,39.57,28444.2514
2005-12-06 14:25:00,39.56,39.58,39.52,39.52,15090.652480729565,39.56,39.58,39.52,39.52,15090.6525
2005-12-06 14:30:00,39.53,39.56,39.52,39.56,17696.232765172077,39.53,39.56,39.52,39.56,17696.2328
2005-12-06 14:35:00,39.56,39.56,39.48,39.49,26490.066225165563,39.56,39.56,39.48,39.49,26490.0662
2005-12-06 14:40:00,39.49,39.51,39.44,39.47,39626.53349256324,39.49,39.51,39.44,39.47,39626.5335
2005-12-06 14:45:00,39.47,39.47,39.37,39.38,43426.33807404191,39.47,39.47,39.37,39.38,43426.3381
2005-12-06 14:50:00,39.38,39.42,39.37,39.42,15307.784171099773,39.38,39.42,39.37,39.42,15307.7842
2005-12-06 14:55:00,39.41,39.42,39.4,39.41,18130.496145912497,39.41,39.42,39.4,39.41,18130.4961
2005-12-06 15:00:00,39.41,39.46,39.38,39.4,25512.97361849962,39.41,39.46,39.38,39.4,25512.9736
2005-12-06 15:05:00,39.4,39.4,39.28,39.33,48528.93279774183,39.4,39.4,39.28,39.33,48528.9328
2005-12-06 15:10:00,39.34,39.36,39.18,39.18,52111.605688850286,39.34,39.36,39.18,39.18,52111.6057
2005-12-06 15:15:00,39.18,39.23,39.05,39.22,83487.13494734556,39.18,39.23,39.05,39.22,83487.1349
2005-12-06 15:20:00,39.19,39.27,39.16,39.2,34523.938768863314,39.19,39.27,39.16,39.2,34523.9388
2005-12-06 15:25:00,39.22,39.22,39.12,39.19,32678.319400716537,39.22,39.22,39.12,39.19,32678.3194
2005-12-06 15:30:00,39.19,39.26,39.19,39.25,19324.72044294865,39.19,39.26,39.19,39.25,19324.7204
2005-12-06 15:35:00,39.24,39.27,39.1,39.12,44729.12821626317,39.24,39.27,39.1,39.12,44729.1282
2005-12-06 15:40:00,39.14,39.19,39.11,39.19,50483.11801107372,39.14,39.19,39.11,39.19,50483.118
2005-12-06 15:45:00,39.19,39.23,39.18,39.2,29421.344045163394,39.19,39.23,39.18,39.2,29421.344
2005-12-06 15:50:00,39.2,39.21,39.16,39.17,55151.449354033226,39.2,39.21,39.16,39.17,55151.4494
2005-12-06 15:55:00,39.17,39.18,39.02,39.02,93692.32439474542,39.17,39.18,39.02,39.02,93692.3244
2005-12-07 09:30:00,39.06,39.52,39.04,39.39,87504.07121919445,39.06,39.52,39.04,39.39,87504.0712
2005-12-07 09:35:00,39.38,39.69,39.38,39.66,109217.2402562154,39.38,39.69,39.38,39.66,109217.2403
2005-12-07 09:40:00,39.65,39.66,39.51,39.51,89892.51981326674,39.65,39.66,39.51,39.51,89892.5198
2005-12-07 09:45:00,39.52,39.54,39.47,39.52,45054.82575181848,39.52,39.54,39.47,39.52,45054.8258
2005-12-07 09:50:00,39.52,39.53,39.48,39.48,21278.90565628053,39.52,39.53,39.48,39.48,21278.9057
2005-12-07 09:55:00,39.49,39.58,39.48,39.58,23450.22255998263,39.49,39.58,39.48,39.58,23450.2226
2005-12-07 10:00:00,39.59,39.69,39.56,39.63,54174.35674736728,39.59,39.69,39.56,39.63,54174.3567
2005-12-07 10:05:00,39.63,39.83,39.62,39.83,111279.99131473238,39.63,39.83,39.62,39.83,111279.9913
2005-12-07 10:10:00,39.83,39.86,39.78,39.79,38432.30919552709,39.83,39.86,39.78,39.79,38432.3092
2005-12-07 10:15:00,39.8,39.87,39.78,39.81,40712.19194441429,39.8,39.87,39.78,39.81,40712.1919
2005-12-07 10:20:00,39.82,39.83,39.75,39.77,32678.319400716537,39.82,39.83,39.75,39.77,32678.3194
2005-12-07 10:25:00,39.75,39.79,39.75,39.76,8902.399305178591,39.75,39.79,39.75,39.76,8902.3993
2005-12-07 10:30:00,39.77,39.8,39.62,39.75,41363.587015524914,39.77,39.8,39.62,39.75,41363.587
2005-12-07 10:35:00,39.75,39.78,39.68,39.72,32352.62186516122,39.75,39.78,39.68,39.72,32352.6219
2005-12-07 10:40:00,39.71,39.74,39.7,39.7,9445.228531104114,39.71,39.74,39.7,39.7,9445.2285
2005-12-07 10:45:00,39.7,39.72,39.6,39.71,46900.44511996526,39.7,39.72,39.6,39.71,46900.4451
2005-12-07 10:50:00,39.72,39.81,39.59,39.59,223537.0752361307,39.72,39.81,39.59,39.59,223537.0752
2005-12-07 10:55:00,39.58,39.7,39.55,39.56,48420.36695255672,39.58,39.7,39.55,39.56,48420.367
2005-12-07 11:00:00,39.56,39.58,39.37,39.41,65030.94126587776,39.56,39.58,39.37,39.41,65030.9413
2005-12-07 11:05:00,39.41,39.43,39.29,39.42,40277.92856367387,39.41,39.43,39.29,39.42,40277.9286
2005-12-07 11:10:00,39.41,39.45,39.38,39.43,25187.276082944307,39.41,39.45,39.38,39.43,25187.2761
2005-12-07 11:15:00,39.43,39.49,39.42,39.44,18781.891217023127,39.43,39.49,39.42,39.44,18781.8912
2005-12-07 11:20:00,39.46,39.48,39.44,39.48,19976.11551405928,39.46,39.48,39.44,39.48,19976.1155
2005-12-07 11:25:00,39.47,39.48,39.42,39.42,26707.197915535773,39.47,39.48,39.42,39.42,26707.1979
2005-12-07 11:30:00,39.43,39.48,39.42,39.48,17479.101074801867,39.43,39.48,39.42,39.48,17479.1011
2005-12-07 11:35:00,39.48,39.57,39.47,39.52,18456.19368146781,39.48,39.57,39.47,39.52,18456.1937
2005-12-07 11:40:00,39.52,39.57,39.52,39.57,5862.555639995658,39.52,39.57,39.52,39.57,5862.5556
2005-12-07 11:45:00,39.58,39.58,39.49,39.52,15959.1792422104,39.58,39.58,39.49,39.52,15959.1792
2005-12-07 11:50:00,39.52,39.52,39.49,39.52,12267.940505916838,39.52,39.52,39.49,39.52,12267.9405
2005-12-07 11:55:00,39.51,39.52,39.5,39.5,13353.598957767888,39.51,39.52,39.5,39.5,13353.599
2005-12-07 12:00:00,39.5,39.52,39.49,39.52,18999.022907393333,39.5,39.52,39.49,39.52,18999.0229
2005-12-07 12:05:00,39.52,39.52,39.47,39.51,23993.05178590816,39.52,39.52,39.47,39.51,23993.0518
2005-12-07 12:10:00,39.51,39.51,39.42,39.42,25730.10530886983,39.51,39.51,39.42,39.42,25730.1053
2005-12-07 12:15:00,39.43,39.47,39.41,39.44,77624.57930734991,39.43,39.47,39.41,39.44,77624.5793
2005-12-07 12:20:00,39.45,39.45,39.42,39.42,12376.506351101943,39.45,39.45,39.42,39.42,12376.5064
2005-12-07 12:25:00,39.42,39.47,39.41,39.42,14764.95494517425,39.42,39.47,39.41,39.42,14764.9549
2005-12-07 12:30:00,39.42,39.42,39.41,39.41,23233.09086961242,39.42,39.42,39.41,39.41,23233.0909
2005-12-07 12:35:00,39.41,39.42,39.4,39.4,22907.393334057106,39.41,39.42,39.4,39.4,22907.3933
2005-12-07 12:40:00,39.39,39.41,39.36,39.38,36803.82151775052,39.39,39.41,39.36,39.38,36803.8215
2005-12-07 12:45:00,39.38,39.4,39.37,39.38,13353.598957767888,39.38,39.4,39.37,39.38,13353.599
2005-12-07 12:50:00,39.38,39.39,39.35,39.38,24753.012702203887,39.38,39.39,39.35,39.38,24753.0127
2005-12-07 12:55:00,39.38,39.41,39.38,39.4,8793.833459993486,39.38,39.41,39.38,39.4,8793.8335
2005-12-07 13:00:00,39.39,39.4,39.37,39.38,9336.662685919013,39.39,39.4,39.37,39.38,9336.6627
2005-12-07 13:05:00,39.38,39.38,39.37,39.38,11182.282054065792,39.38,39.38,39.37,39.38,11182.2821
2005-12-07 13:10:00,39.38,39.39,39.37,39.39,13027.901422212572,39.38,39.39,39.37,39.39,13027.9014
2005-12-07 13:15:00,39.39,39.45,39.39,39.44,31484.09510368038,39.39,39.45,39.39,39.44,31484.0951
2005-12-07 13:20:00,39.44,39.49,39.43,39.46,28009.98805775703,39.44,39.49,39.43,39.46,28009.9881
2005-12-07 13:25:00,39.45,39.45,39.3,39.36,45706.22082292911,39.45,39.45,39.3,39.36,45706.2208
2005-12-07 13:30:00,39.33,39.46,39.3,39.44,28009.98805775703,39.33,39.46,39.3,39.44,28009.9881
2005-12-07 13:35:00,39.44,39.45,39.42,39.42,11182.282054065792,39.44,39.45,39.42,39.42,11182.2821
2005-12-07 13:40:00,39.42,39.46,39.42,39.46,6948.214091846705,39.42,39.46,39.42,39.46,6948.2141
2005-12-07 13:45:00,39.47,39.49,39.44,39.44,10530.886982955162,39.47,39.49,39.44,39.44,10530.887
2005-12-07 13:50:00,39.45,39.46,39.33,39.44,24535.88101183368,39.45,39.46,39.33,39.44,24535.881
2005-12-07 13:55:00,39.42,39.43,39.38,39.39,13245.033112582782,39.42,39.43,39.38,39.39,13245.0331
2005-12-07 14:00:00,39.4,39.4,39.3,39.3,22690.261643686896,39.4,39.4,39.3,39.3,22690.2616
2005-12-07 14:05:00,39.3,39.32,39.28,39.29,21387.47150146564,39.3,39.32,39.28,39.29,21387.4715
2005-12-07 14:10:00,39.28,39.35,39.26,39.33,14547.82325480404,39.28,39.35,39.26,39.33,14547.8233
2005-12-07 14:15:00,39.33,39.35,39.29,39.3,30398.43665182933,39.33,39.35,39.29,39.3,30398.4367
2005-12-07 14:20:00,39.3,39.3,39.24,39.26,6622.516556291391,39.3,39.3,39.24,39.26,6622.5166
2005-12-07 14:25:00,39.25,39.25,39.15,39.15,71544.89197698404,39.25,39.25,39.15,39.15,71544.892
2005-12-07 14:30:00,39.15,39.17,39.1,39.14,101617.63109325808,39.15,39.17,39.1,39.14,101617.6311
2005-12-07 14:35:00,39.13,39.15,39.13,39.15,22798.827488872,39.13,39.15,39.13,39.15,22798.8275
2005-12-07 14:40:00,39.15,39.16,39.14,39.15,17044.837694061447,39.15,39.16,39.14,39.15,17044.8377
2005-12-07 14:45:00,39.15,39.17,39.14,39.14,40277.92856367387,39.15,39.17,39.14,39.14,40277.9286
2005-12-07 14:50:00,39.15,39.17,39.09,39.11,21061.773965910324,39.15,39.17,39.09,39.11,21061.774
2005-12-07 14:55:00,39.11,39.19,39.09,39.1,66550.86309846923,39.11,39.19,39.09,39.1,66550.8631
2005-12-07 15:00:00,39.1,39.17,39.07,39.14,67093.69232439475,39.1,39.17,39.07,39.14,67093.6923
2005-12-07 15:05:00,39.13,39.27,39.13,39.27,44403.430680707854,39.13,39.27,39.13,39.27,44403.4307
2005-12-07 15:10:00,39.27,39.31,39.25,39.31,29747.041580718706,39.27,39.31,39.25,39.31,29747.0416
2005-12-07 15:15:00,39.31,39.33,39.3,39.32,44186.29899033765,39.31,39.33,39.3,39.32,44186.299
2005-12-07 15:20:00,39.32,39.44,39.32,39.44,89132.55889697102,39.32,39.44,39.32,39.44,89132.5589
2005-12-07 15:25:00,39.44,39.45,39.42,39.42,58191.29301921616,39.44,39.45,39.42,39.42,58191.293
2005-12-07 15:30:00,39.42,39.43,39.31,39.31,53522.96167625665,39.42,39.43,39.31,39.31,53522.9617
2005-12-07 15:35:00,39.32,39.4,39.23,39.27,63619.58527847139,39.32,39.4,39.23,39.27,63619.5853
2005-12-07 15:40:00,39.27,39.35,39.26,39.27,52545.86906959071,39.27,39.35,39.26,39.27,52545.8691
2005-12-07 15:45:00,39.29,39.36,39.28,39.32,45380.52328737379,39.29,39.36,39.28,39.32,45380.5233
2005-12-07 15:50:00,39.32,39.42,39.3,39.37,83161.43741179025,39.32,39.42,39.3,39.37,83161.4374
2005-12-07 15:55:00,39.36,39.4,39.28,39.4,170665.5086309847,39.36,39.4,39.28,39.4,170665.5086
2005-12-08 09:30:00,39.55,39.64,39.45,39.61,46357.615894039736,39.55,39.64,39.45,39.61,46357.6159
2005-12-08 09:35:00,39.61,39.63,39.5,39.6,82618.60818586472,39.61,39.63,39.5,39.6,82618.6082
2005-12-08 09:40:00,39.61,39.7,39.55,39.65,109434.3719465856,39.61,39.7,39.55,39.65,109434.3719
2005-12-08 09:45:00,39.64,39.79,39.63,39.73,70350.66767994789,39.64,39.79,39.63,39.73,70350.6677
2005-12-08 09:50:00,39.72,39.75,39.66,39.7,73716.20888068614,39.72,39.75,39.66,39.7,73716.2089
2005-12-08 09:55:00,39.7,39.73,39.63,39.67,74041.90641624146,39.7,39.73,39.63,39.67,74041.9064
2005-12-08 10:00:00,39.67,39.67,39.57,39.59,87069.80783845403,39.67,39.67,39.57,39.59,87069.8078
2005-12-08 10:05:00,39.61,39.66,39.58,39.65,70133.53598957768,39.61,39.66,39.58,39.65,70133.536
2005-12-08 10:10:00,39.66,39.66,39.61,39.61,28009.98805775703,39.66,39.66,39.61,39.61,28009.9881
2005-12-08 10:15:00,39.61,39.75,39.6,39.74,124525.02442731518,39.61,39.75,39.6,39.74,124525.0244
2005-12-08 10:20:00,39.75,39.81,39.73,39.81,94343.71946585603,39.75,39.81,39.73,39.81,94343.7195
2005-12-08 10:25:00,39.8,39.84,39.63,39.76,61882.53175550972,39.8,39.84,39.63,39.76,61882.5318
2005-12-08 10:30:00,39.76,39.87,39.74,39.86,55911.41027032895,39.76,39.87,39.74,39.86,55911.4103
2005-12-08 10:35:00,39.84,39.88,39.77,39.78,43860.60145478233,39.84,39.88,39.77,39.78,43860.6015
2005-12-08 10:40:00,39.77,39.84,39.76,39.82,44403.430680707854,39.77,39.84,39.76,39.82,44403.4307
2005-12-08 10:45:00,39.84,40.0,39.8,39.98,75018.9990229074,39.84,40.0,39.8,39.98,75018.999
2005-12-08 10:50:00,39.98,40.15,39.93,39.98,139398.54521767452,39.98,40.15,39.93,39.98,139398.5452
2005-12-08 10:55:00,39.94,40.17,39.94,40.16,114645.53251547064,39.94,40.17,39.94,40.16,114645.5325
2005-12-08 11:00:00,40.16,40.34,40.14,40.34,119748.12723917056,40.16,40.34,40.14,40.34,119748.1272
2005-12-08 11:05:00,40.34,40.59,40.33,40.57,270871.7837368364,40.34,40.59,40.33,40.57,270871.7837
2005-12-08 11:10:00,40.57,40.62,40.55,40.59,91303.87580067312,40.57,40.62,40.55,40.59,91303.8758
2005-12-08 11:15:00,40.59,40.68,39.83,40.65,106177.39659103246,40.59,40.68,39.83,40.65,106177.3966
2005-12-08 11:20:00,40.65,40.72,40.63,40.71,108023.01595917925,40.65,40.72,40.63,40.71,108023.016
2005-12-08 11:25:00,40.7,40.8,40.67,40.78,91629.57333622842,40.7,40.8,40.67,40.78,91629.5733
2005-12-08 11:30:00,40.79,40.92,40.78,40.91,114645.53251547064,40.79,40.92,40.78,40.91,114645.5325
2005-12-08 11:35:00,40.92,41.1,40.87,41.1,90543.91488437736,40.92,41.1,40.87,41.1,90543.9149
2005-12-08 11:40:00,41.1,41.33,41.09,41.26,134295.9504939746,41.1,41.33,41.09,41.26,134295.9505
2005-12-08 11:45:00,41.24,41.45,41.2,41.31,129953.3166865704,41.24,41.45,41.2,41.31,129953.3167
2005-12-08 11:50:00,41.31,41.36,41.06,41.23,140158.50613397025,41.31,41.36,41.06,41.23,140158.5061
2005-12-08 11:55:00,41.23,41.31,41.2,41.27,75018.9990229074,41.23,41.31,41.2,41.27,75018.999
2005-12-08 12:00:00,41.27,41.38,41.25,41.35,76538.92085549886,41.27,41.38,41.25,41.35,76538.9209
2005-12-08 12:05:00,41.34,41.43,41.34,41.38,120833.7856910216,41.34,41.43,41.34,41.38,120833.7857
2005-12-08 12:10:00,41.4,41.42,41.3,41.38,394094.0180219303,41.4,41.42,41.3,41.38,394094.018
2005-12-08 12:15:00,41.38,41.39,41.33,41.39,119422.42970361524,41.38,41.39,41.33,41.39,119422.4297
2005-12-08 12:20:00,41.38,41.55,41.32,41.39,247638.692867224,41.38,41.55,41.32,41.39,247638.6929
2005-12-08 12:25:00,41.39,41.5,41.34,41.42,119748.12723917056,41.39,41.5,41.34,41.42,119748.1272
2005-12-08 12:30:00,41.42,41.45,41.21,41.23,94235.15362067094,41.42,41.45,41.21,41.23,94235.1536
2005-12-08 12:35:00,41.26,41.27,41.05,41.16,65248.07295624797,41.26,41.27,41.05,41.16,65248.073
2005-12-08 12:40:00,41.16,41.33,41.15,41.28,208229.2910650309,41.16,41.33,41.15,41.28,208229.2911
2005-12-08 12:45:00,41.26,41.28,41.16,41.24,146781.02269026166,41.26,41.28,41.16,41.24,146781.0227
2005-12-08 12:50:00,41.25,41.33,41.23,41.3,28878.51481923787,41.25,41.33,41.23,41.3,28878.5148
2005-12-08 12:55:00,41.3,41.38,41.28,41.34,18239.0619910976,41.3,41.38,41.28,41.34,18239.062
2005-12-08 13:00:00,41.35,41.37,41.31,41.37,27901.422212571924,41.35,41.37,41.31,41.37,27901.4222
2005-12-08 13:05:00,41.37,41.48,41.25,41.27,80990.12050808816,41.37,41.48,41.25,41.27,80990.1205
2005-12-08 13:10:00,41.26,41.29,41.19,41.29,69807.83845402236,41.26,41.29,41.19,41.29,69807.8385
2005-12-08 13:15:00,41.29,41.31,41.22,41.22,47443.27434589079,41.29,41.31,41.22,41.22,47443.2743
2005-12-08 13:20:00,41.22,41.29,41.22,41.25,46357.615894039736,41.22,41.29,41.22,41.25,46357.6159
2005-12-08 13:25:00,41.24,41.34,41.23,41.28,34849.63630441863,41.24,41.34,41.23,41.28,34849.6363
2005-12-08 13:30:00,41.28,41.33,41.24,41.28,65899.4680273586,41.28,41.33,41.24,41.28,65899.468
2005-12-08 13:35:00,41.29,41.34,41.29,41.31,31158.39756812507,41.29,41.34,41.29,41.31,31158.3976
2005-12-08 13:40:00,41.3,41.45,41.29,41.45,79795.89621105201,41.3,41.45,41.29,41.45,79795.8962
2005-12-08 13:45:00,41.45,41.48,41.31,41.32,68287.9166214309,41.45,41.48,41.31,41.32,68287.9166
2005-12-08 13:50:00,41.31,41.35,41.28,41.31,22038.86657257627,41.31,41.35,41.28,41.31,22038.8666
2005-12-08 13:55:00,41.31,41.39,41.3,41.38,25947.23699924004,41.31,41.39,41.3,41.38,25947.237
2005-12-08 14:00:00,41.38,41.4,41.27,41.32,32135.49017479101,41.38,41.4,41.27,41.32,32135.4902
2005-12-08 14:05:00,41.32,41.32,41.27,41.27,16284.876777765716,41.32,41.32,41.27,41.27,16284.8768
2005-12-08 14:10:00,41.27,41.27,41.1,41.16,65139.50711106286,41.27,41.27,41.1,41.16,65139.5071
2005-12-08 14:15:00,41.16,41.17,41.07,41.1,56128.54196069916,41.16,41.17,41.07,41.1,56128.542
2005-12-08 14:20:00,41.1,41.19,41.05,41.15,61991.097600694826,41.1,41.19,41.05,41.15,61991.0976
2005-12-08 14:25:00,41.15,41.25,41.11,41.17,56019.97611551406,41.15,41.25,41.11,41.17,56019.9761
2005-12-08 14:30:00,41.17,41.22,41.14,41.18,79687.3303658669,41.17,41.22,41.14,41.18,79687.3304
2005-12-08 14:35:00,41.18,41.28,41.18,41.28,44511.99652589296,41.18,41.28,41.18,41.28,44511.9965
2005-12-08 14:40:00,41.27,41.33,41.27,41.32,35392.465530344154,41.27,41.33,41.27,41.32,35392.4655
2005-12-08 14:45:00,41.31,41.32,41.07,41.11,82184.34480512432,41.31,41.32,41.07,41.11,82184.3448
2005-12-08 14:50:00,41.1,41.18,41.02,41.15,173813.91814135274,41.1,41.18,41.02,41.15,173813.9181
2005-12-08 14:55:00,41.14,41.2,41.14,41.18,36695.25567256541,41.14,41.2,41.14,41.18,36695.2557
2005-12-08 15:00:00,41.17,41.36,41.17,41.24,60905.439148843776,41.17,41.36,41.17,41.24,60905.4391
2005-12-08 15:05:00,41.23,41.25,41.15,41.17,41146.45532515471,41.23,41.25,41.15,41.17,41146.4553
2005-12-08 15:10:00,41.17,41.19,41.08,41.11,59602.64900662252,41.17,41.19,41.08,41.11,59602.649
2005-12-08 15:15:00,41.09,41.17,41.08,41.12,47334.70850070568,41.09,41.17,41.08,41.12,47334.7085
2005-12-08 15:20:00,41.11,41.15,41.07,41.12,66225.16556291391,41.11,41.15,41.07,41.12,66225.1656
2005-12-08 15:25:00,41.11,41.17,41.11,41.13,55151.449354033226,41.11,41.17,41.11,41.13,55151.4494
2005-12-08 15:30:00,41.13,41.17,41.13,41.17,40060.79687330366,41.13,41.17,41.13,41.17,40060.7969
2005-12-08 15:35:00,41.17,41.18,41.13,41.13,71653.45782216915,41.17,41.18,41.13,41.13,71653.4578
2005-12-08 15:40:00,41.14,41.4,41.12,41.35,195961.3505591141,41.14,41.4,41.12,41.35,195961.3506
2005-12-08 15:45:00,41.35,41.62,41.35,41.58,225382.6946042775,41.35,41.62,41.35,41.58,225382.6946
2005-12-08 15:50:00,41.58,41.6,41.41,41.46,190207.3607643036,41.58,41.6,41.41,41.46,190207.3608
2005-12-08 15:55:00,41.46,41.49,41.35,41.35,157746.17305395723,41.46,41.49,41.35,41.35,157746.1731
2005-12-09 09:30:00,41.7,42.14,41.68,41.8,124199.32689175986,41.7,42.14,41.68,41.8,124199.3269
2005-12-09 09:35:00,41.85,41.91,41.7,41.71,56779.93703180979,41.85,41.91,41.7,41.71,56779.937
2005-12-09 09:40:00,41.71,41.78,41.52,41.74,109977.20117251114,41.71,41.78,41.52,41.74,109977.2012
2005-12-09 09:45:00,41.72,41.73,41.5,41.59,90326.78319400716,41.72,41.73,41.5,41.59,90326.7832
2005-12-09 09:50:00,41.6,41.66,41.45,41.6,64488.11203995223,41.6,41.66,41.45,41.6,64488.112
2005-12-09 09:55:00,41.57,41.61,41.51,41.54,16827.70600369124,41.57,41.61,41.51,41.54,16827.706
2005-12-09 10:00:00,41.55,41.56,41.49,41.49,64813.80957550755,41.55,41.56,41.49,41.49,64813.8096
2005-12-09 10:05:00,41.5,41.62,41.47,41.5,53414.395831071546,41.5,41.62,41.47,41.5,53414.3958
2005-12-09 10:10:00,41.5,41.66,41.5,41.59,31484.09510368038,41.5,41.66,41.5,41.59,31484.0951
2005-12-09 10:15:00,41.59,41.66,41.5,41.53,30941.26587775486,41.59,41.66,41.5,41.53,30941.2659
2005-12-09 10:20:00,41.55,41.57,41.49,41.5,47443.27434589079,41.55,41.57,41.49,41.5,47443.2743
2005-12-09 10:25:00,41.5,41.53,41.35,41.35,73824.77472587125,41.5,41.53,41.35,41.35,73824.7747
2005-12-09 10:30:00,41.36,41.49,41.36,41.41,90543.91488437736,41.36,41.49,41.36,41.41,90543.9149
2005-12-09 10:35:00,41.41,41.41,41.08,41.16,70893.49690587341,41.41,41.41,41.08,41.16,70893.4969
2005-12-09 10:40:00,41.15,41.25,41.08,41.17,103028.98708066445,41.15,41.25,41.08,41.17,103028.9871
2005-12-09 10:45:00,41.17,41.31,41.15,41.23,75344.6965584627,41.17,41.31,41.15,41.23,75344.6966
2005-12-09 10:50:00,41.22,41.25,41.18,41.23,64488.11203995223,41.22,41.25,41.18,41.23,64488.112
2005-12-09 10:55:00,41.19,41.24,41.19,41.21,54825.75181847791,41.19,41.24,41.19,41.21,54825.7518
2005-12-09 11:00:00,41.21,41.24,41.18,41.23,33112.58278145696,41.21,41.24,41.18,41.23,33112.5828
2005-12-09 11:05:00,41.2,41.33,41.19,41.32,47334.70850070568,41.2,41.33,41.19,41.32,47334.7085
2005-12-09 11:10:00,41.28,41.35,41.2,41.23,29964.173271088915,41.28,41.35,41.2,41.23,29964.1733
2005-12-09 11:15:00,41.23,41.23,41.11,41.15,37563.782434046254,41.23,41.23,41.11,41.15,37563.7824
2005-12-09 11:20:00,41.13,41.31,41.12,41.26,59385.51731625231,41.13,41.31,41.12,41.26,59385.5173
2005-12-09 11:25:00,41.27,41.27,41.15,41.21,39626.53349256324,41.27,41.27,41.15,41.21,39626.5335
2005-12-09 11:30:00,41.2,41.26,41.19,41.26,18781.891217023127,41.2,41.26,41.19,41.26,18781.8912
2005-12-09 11:35:00,41.26,41.3,41.24,41.3,13027.901422212572,41.26,41.3,41.24,41.3,13027.9014
2005-12-09 11:40:00,41.3,41.3,41.21,41.27,13787.862338508306,41.3,41.3,41.21,41.27,13787.8623
2005-12-09 11:45:00,41.27,41.3,41.23,41.27,11616.54543480621,41.27,41.3,41.23,41.27,11616.5454
2005-12-09 11:50:00,41.27,41.32,41.26,41.29,12376.506351101943,41.27,41.32,41.26,41.29,12376.5064
2005-12-09 11:55:00,41.3,41.3,41.17,41.17,29421.344045163394,41.3,41.3,41.17,41.17,29421.344
2005-12-09 12:00:00,41.19,41.2,41.04,41.06,41797.85039626533,41.19,41.2,41.04,41.06,41797.8504
2005-12-09 12:05:00,41.06,41.11,41.05,41.07,16393.44262295082,41.06,41.11,41.05,41.07,16393.4426
2005-12-09 12:10:00,41.06,41.18,41.06,41.15,21061.773965910324,41.06,41.18,41.06,41.15,21061.774
2005-12-09 12:15:00,41.13,41.33,41.12,41.28,34306.807078493104,41.13,41.33,41.12,41.28,34306.8071
2005-12-09 12:20:00,41.27,41.29,41.19,41.2,21061.773965910324,41.27,41.29,41.19,41.2,21061.774
2005-12-09 12:25:00,41.19,41.23,41.14,41.15,33763.97785256759,41.19,41.23,41.14,41.15,33763.9779
2005-12-09 12:30:00,41.15,41.26,41.15,41.2,22798.827488872,41.15,41.26,41.15,41.2,22798.8275
2005-12-09 12:35:00,41.18,41.23,41.18,41.22,10748.018673325372,41.18,41.23,41.18,41.22,10748.0187
2005-12-09 12:40:00,41.21,41.25,41.18,41.25,16284.876777765716,41.21,41.25,41.18,41.25,16284.8768
2005-12-09 12:45:00,41.23,41.25,41.22,41.23,11833.67712517642,41.23,41.25,41.22,41.23,11833.6771
2005-12-09 12:50:00,41.23,41.27,41.19,41.27,19650.417978503963,41.23,41.27,41.19,41.27,19650.418
2005-12-09 12:55:00,41.26,41.42,41.26,41.33,29747.041580718706,41.26,41.42,41.26,41.33,29747.0416
2005-12-09 13:00:00,41.33,41.41,41.33,41.37,12593.638041472152,41.33,41.41,41.33,41.37,12593.638
2005-12-09 13:05:00,41.39,41.43,41.37,41.41,12485.072196287048,41.39,41.43,41.37,41.41,12485.0722
2005-12-09 13:10:00,41.4,41.45,41.35,41.35,21387.47150146564,41.4,41.45,41.35,41.35,21387.4715
2005-12-09 13:15:00,41.36,41.36,41.27,41.27,19650.417978503963,41.36,41.36,41.27,41.27,19650.418
2005-12-09 13:20:00,41.27,41.27,41.22,41.25,18130.496145912497,41.27,41.27,41.22,41.25,18130.4961
2005-12-09 13:25:00,41.26,41.29,41.26,41.27,5319.726414070134,41.26,41.29,41.26,41.27,5319.7264
2005-12-09 13:30:00,41.27,41.35,41.26,41.32,25621.539463684727,41.27,41.35,41.26,41.32,25621.5395
2005-12-09 13:35:00,41.32,41.34,41.24,41.26,83595.70079253067,41.32,41.34,41.24,41.26,83595.7008
2005-12-09 13:40:00,41.27,41.27,41.24,41.27,18456.19368146781,41.27,41.27,41.24,41.27,18456.1937
2005-12-09 13:45:00,41.27,41.27,41.19,41.2,30507.00249701444,41.27,41.27,41.19,41.2,30507.0025
2005-12-09 13:50:00,41.21,41.29,41.21,41.27,13136.467267397677,41.21,41.29,41.21,41.27,13136.4673
2005-12-09 13:55:00,41.27,41.28,41.22,41.23,12919.335577027468,41.27,41.28,41.22,41.23,12919.3356
2005-12-09 14:00:00,41.22,41.27,41.22,41.26,16393.44262295082,41.22,41.27,41.22,41.26,16393.4426
2005-12-09 14:05:00,41.27,41.27,41.23,41.26,38106.61165997177,41.27,41.27,41.23,41.26,38106.6117
2005-12-09 14:10:00,41.26,41.27,41.23,41.26,14656.389099989145,41.26,41.27,41.23,41.26,14656.3891
2005-12-09 14:15:00,41.25,41.31,41.25,41.27,23558.788405167736,41.25,41.31,41.25,41.27,23558.7884
2005-12-09 14:20:00,41.27,41.35,41.21,41.35,27141.4612962762,41.27,41.35,41.21,41.35,27141.4613
2005-12-09 14:25:00,41.33,41.34,41.29,41.33,16827.70600369124,41.33,41.34,41.29,41.33,16827.706
2005-12-09 14:30:00,41.34,41.35,41.27,41.27,17587.666919986972,41.34,41.35,41.27,41.27,17587.6669
2005-12-09 14:35:00,41.28,41.28,41.23,41.25,27467.158831831508,41.28,41.28,41.23,41.25,27467.1588
2005-12-09 14:40:00,41.26,41.3,41.24,41.27,18564.75952665292,41.26,41.3,41.24,41.27,18564.7595
2005-12-09 14:45:00,41.27,41.27,41.21,41.25,49831.72293996309,41.27,41.27,41.21,41.25,49831.7229
2005-12-09 14:50:00,41.25,41.26,41.21,41.25,40060.79687330366,41.25,41.26,41.21,41.25,40060.7969
2005-12-09 14:55:00,41.24,41.27,41.08,41.1,45271.95744218869,41.24,41.27,41.08,41.1,45271.9574
2005-12-09 15:00:00,41.13,41.15,41.06,41.07,43209.2063836717,41.13,41.15,41.06,41.07,43209.2064
2005-12-09 15:05:00,41.09,41.26,41.09,41.15,49397.45955922267,41.09,41.26,41.09,41.15,49397.4596
2005-12-09 15:10:00,41.15,41.21,41.11,41.11,26164.368689610248,41.15,41.21,41.11,41.11,26164.3687
2005-12-09 15:15:00,41.11,41.16,41.09,41.14,25187.276082944307,41.11,41.16,41.09,41.14,25187.2761
2005-12-09 15:20:00,41.14,41.15,41.07,41.12,54065.790902182176,41.14,41.15,41.07,41.12,54065.7909
2005-12-09 15:25:00,41.11,41.21,41.08,41.15,30289.87080664423,41.11,41.21,41.08,41.15,30289.8708
2005-12-09 15:30:00,41.15,41.26,41.13,41.23,30615.568342199545,41.15,41.26,41.13,41.23,30615.5683
2005-12-09 15:35:00,41.23,41.24,41.11,41.13,31484.09510368038,41.23,41.24,41.11,41.13,31484.0951
2005-12-09 15:40:00,41.13,41.27,41.11,41.23,39626.53349256324,41.13,41.27,41.11,41.23,39626.5335
2005-12-09 15:45:00,41.23,41.27,41.14,41.17,48420.36695255672,41.23,41.27,41.14,41.17,48420.367
2005-12-09 15:50:00,41.15,41.21,41.06,41.07,63185.32189773097,41.15,41.21,41.06,41.07,63185.3219
2005-12-09 15:55:00,41.09,41.15,41.04,41.15,59928.34654217783,41.09,41.15,41.04,41.15,59928.3465
2005-12-12 09:30:00,41.37,41.4,41.23,41.25,63945.28281402671,41.37,41.4,41.23,41.25,63945.2828
2005-12-12 09:35:00,41.22,41.28,41.08,41.26,40929.3236347845,41.22,41.28,41.08,41.26,40929.3236
2005-12-12 09:40:00,41.27,41.33,41.2,41.3,28661.38312886766,41.27,41.33,41.2,41.3,28661.3831
2005-12-12 09:45:00,41.29,41.39,41.29,41.37,36152.42644663989,41.29,41.39,41.29,41.37,36152.4264
2005-12-12 09:50:00,41.37,41.39,41.37,41.37,23450.22255998263,41.37,41.39,41.37,41.37,23450.2226
2005-12-12 09:55:00,41.37,41.59,41.37,41.53,88372.59798067529,41.37,41.59,41.37,41.53,88372.598
2005-12-12 10:00:00,41.51,41.51,41.38,41.44,30724.13418738465,41.51,41.51,41.38,41.44,30724.1342
2005-12-12 10:05:00,41.43,41.56,41.38,41.45,36478.1239821952,41.43,41.56,41.38,41.45,36478.124
2005-12-12 10:10:00,41.44,41.55,41.34,41.53,26272.93453479536,41.44,41.55,41.34,41.53,26272.9345
2005-12-12 10:15:00,41.53,41.53,41.41,41.48,14004.994028878516,41.53,41.53,41.41,41.48,14004.994
2005-12-12 10:20:00,41.47,41.49,41.39,41.39,16610.57431332103,41.47,41.49,41.39,41.39,16610.5743
2005-12-12 10:25:00,41.39,41.5,41.38,41.49,23993.05178590816,41.39,41.5,41.38,41.49,23993.0518
2005-12-12 10:30:00,41.5,41.5,41.36,41.39,31918.3584844208,41.5,41.5,41.36,41.39,31918.3585
2005-12-12 10:35:00,41.38,41.38,41.27,41.28,26598.632070350668,41.38,41.38,41.27,41.28,26598.6321
2005-12-12 10:40:00,41.3,41.39,41.28,41.39,38866.57257626751,41.3,41.39,41.28,41.39,38866.5726
2005-12-12 10:45:00,41.39,41.48,41.35,41.48,32461.187710346327,41.39,41.48,41.35,41.48,32461.1877
2005-12-12 10:50:00,41.46,41.47,41.38,41.38,54608.6201281077,41.46,41.47,41.38,41.38,54608.6201
2005-12-12 10:55:00,41.39,41.49,41.38,41.39,19541.85213331886,41.39,41.49,41.38,41.39,19541.8521
2005-12-12 11:00:00,41.39,41.41,41.35,41.36,15090.652480729565,41.39,41.41,41.35,41.36,15090.6525
2005-12-12 11:05:00,41.37,41.38,41.31,41.32,51677.34230810987,41.37,41.38,41.31,41.32,51677.3423
2005-12-12 11:10:00,41.34,41.4,41.32,41.36,19867.549668874173,41.34,41.4,41.32,41.36,19867.5497
2005-12-12 11:15:00,41.39,41.39,41.33,41.37,10422.321137770055,41.39,41.39,41.33,41.37,10422.3211
2005-12-12 11:20:00,41.35,41.39,41.33,41.39,9119.5309955488,41.35,41.39,41.33,41.39,9119.531
2005-12-12 11:25:00,41.42,41.44,41.39,41.44,16719.140158506136,41.42,41.44,41.39,41.44,16719.1402
2005-12-12 11:30:00,41.44,41.49,41.42,41.49,14547.82325480404,41.44,41.49,41.42,41.49,14547.8233
2005-12-12 11:35:00,41.45,41.48,41.45,41.47,13245.033112582782,41.45,41.48,41.45,41.47,13245.0331
2005-12-12 11:40:00,41.47,41.47,41.43,41.44,11833.67712517642,41.47,41.47,41.43,41.44,11833.6771
2005-12-12 11:45:00,41.43,41.47,41.42,41.42,7491.043317772229,41.43,41.47,41.42,41.42,7491.0433
2005-12-12 11:50:00,41.44,41.45,41.43,41.45,8902.399305178591,41.44,41.45,41.43,41.45,8902.3993
2005-12-12 11:55:00,41.46,41.48,41.45,41.48,24210.18347627836,41.46,41.48,41.45,41.48,24210.1835
2005-12-12 12:00:00,41.47,41.49,41.46,41.48,6405.384865921182,41.47,41.49,41.46,41.48,6405.3849
2005-12-12 12:05:00,41.48,41.49,41.33,41.35,13462.164802952992,41.48,41.49,41.33,41.35,13462.1648
2005-12-12 12:10:00,41.34,41.36,41.31,41.31,15524.915861469985,41.34,41.36,41.31,41.31,15524.9159
2005-12-12 12:15:00,41.31,41.35,41.3,41.33,5971.121485180763,41.31,41.35,41.3,41.33,5971.1215
2005-12-12 12:20:00,41.33,41.36,41.31,41.33,7273.91162740202,41.33,41.36,41.31,41.33,7273.9116
2005-12-12 12:25:00,41.33,41.33,41.29,41.3,8142.438388882858,41.33,41.33,41.29,41.3,8142.4384
2005-12-12 12:30:00,41.3,41.3,41.2,41.27,35283.89968515905,41.3,41.3,41.2,41.27,35283.8997
2005-12-12 12:35:00,41.28,41.32,41.27,41.28,10965.150363695582,41.28,41.32,41.27,41.28,10965.1504
2005-12-12 12:40:00,41.3,41.3,41.18,41.24,23884.48594072305,41.3,41.3,41.18,41.24,23884.4859
2005-12-12 12:45:00,41.24,41.24,41.17,41.19,15090.652480729565,41.24,41.24,41.17,41.19,15090.6525
2005-12-12 12:50:00,41.18,41.22,41.18,41.19,6296.819020736077,41.18,41.22,41.18,41.19,6296.819
2005-12-12 12:55:00,41.19,41.22,41.18,41.2,8142.438388882858,41.19,41.22,41.18,41.2,8142.4384
2005-12-12 13:00:00,41.2,41.22,41.12,41.12,18673.325371838026,41.2,41.22,41.12,41.12,18673.3254
2005-12-12 13:05:00,41.13,41.14,40.99,41.04,32461.187710346327,41.13,41.14,40.99,41.04,32461.1877
2005-12-12 13:10:00,41.04,41.04,41.0,41.04,18564.75952665292,41.04,41.04,41.0,41.04,18564.7595
2005-12-12 13:15:00,41.04,41.1,41.04,41.08,19541.85213331886,41.04,41.1,41.04,41.08,19541.8521
2005-12-12 13:20:00,41.08,41.11,41.07,41.09,9988.05775702964,41.08,41.11,41.07,41.09,9988.0578
2005-12-12 13:25:00,41.09,41.1,41.05,41.08,18564.75952665292,41.09,41.1,41.05,41.08,18564.7595
2005-12-12 13:30:00,41.08,41.11,41.07,41.07,25187.276082944307,41.08,41.11,41.07,41.07,25187.2761
2005-12-12 13:35:00,41.07,41.16,41.05,41.13,51351.64477255456,41.07,41.16,41.05,41.13,51351.6448
2005-12-12 13:40:00,41.11,41.18,41.1,41.13,74259.03810661167,41.11,41.18,41.1,41.13,74259.0381
2005-12-12 13:45:00,41.15,41.16,41.1,41.13,46574.747584409946,41.15,41.16,41.1,41.13,46574.7476
2005-12-12 13:50:00,41.11,41.13,41.04,41.06,24427.31516664857,41.11,41.13,41.04,41.06,24427.3152
2005-12-12 13:55:00,41.1,41.2,41.09,41.2,4342.633807404191,41.1,41.2,41.09,41.2,4342.6338
2005-12-12 14:00:00,41.19,41.25,41.15,41.24,14764.95494517425,41.19,41.25,41.15,41.24,14764.9549
2005-12-12 14:05:00,41.22,41.26,41.16,41.26,149060.90543914886,41.22,41.26,41.16,41.26,149060.9054
2005-12-12 14:10:00,41.26,41.38,41.25,41.27,21713.169037020954,41.26,41.38,41.25,41.27,21713.169
2005-12-12 14:15:00,41.26,41.27,41.18,41.2,23015.95917924221,41.26,41.27,41.18,41.2,23015.9592
2005-12-12 14:20:00,41.21,41.23,41.15,41.2,24427.31516664857,41.21,41.23,41.15,41.2,24427.3152
2005-12-12 14:25:00,41.2,41.24,41.15,41.24,9336.662685919013,41.2,41.24,41.15,41.24,9336.6627
2005-12-12 14:30:00,41.26,41.27,41.15,41.18,9228.096840733906,41.26,41.27,41.15,41.18,9228.0968
2005-12-12 14:35:00,41.18,41.26,41.15,41.19,17044.837694061447,41.18,41.26,41.15,41.19,17044.8377
2005-12-12 14:40:00,41.19,41.2,41.13,41.16,14982.086635544458,41.19,41.2,41.13,41.16,14982.0866
2005-12-12 14:45:00,41.16,41.27,41.16,41.24,11616.54543480621,41.16,41.27,41.16,41.24,11616.5454
2005-12-12 14:50:00,41.25,41.25,41.15,41.17,21713.169037020954,41.25,41.25,41.15,41.17,21713.169
2005-12-12 14:55:00,41.18,41.24,41.17,41.23,16827.70600369124,41.18,41.24,41.17,41.23,16827.706
2005-12-12 15:00:00,41.23,41.31,41.23,41.31,12267.940505916838,41.23,41.31,41.23,41.31,12267.9405
2005-12-12 15:05:00,41.3,41.32,41.25,41.32,25947.23699924004,41.3,41.32,41.25,41.32,25947.237
2005-12-12 15:10:00,41.32,41.38,41.3,41.3,15524.915861469985,41.32,41.38,41.3,41.3,15524.9159
2005-12-12 15:15:00,41.3,41.36,41.27,41.35,15416.350016284878,41.3,41.36,41.27,41.35,15416.35
2005-12-12 15:20:00,41.33,41.39,41.32,41.33,29312.77819997829,41.33,41.39,41.32,41.33,29312.7782
2005-12-12 15:25:00,41.34,41.34,41.26,41.27,16610.57431332103,41.34,41.34,41.26,41.27,16610.5743
2005-12-12 15:30:00,41.27,41.36,41.27,41.32,18673.325371838026,41.27,41.36,41.27,41.32,18673.3254
2005-12-12 15:35:00,41.29,41.39,41.29,41.37,27467.158831831508,41.29,41.39,41.29,41.37,27467.1588
2005-12-12 15:40:00,41.37,41.37,41.3,41.33,28009.98805775703,41.37,41.37,41.3,41.33,28009.9881
2005-12-12 15:45:00,41.35,41.35,41.26,41.27,26707.197915535773,41.35,41.35,41.26,41.27,26707.1979
2005-12-12 15:50:00,41.27,41.33,41.21,41.26,33004.01693627185,41.27,41.33,41.21,41.26,33004.0169
2005-12-12 15:55:00,41.27,41.3,41.22,41.27,65356.63880143307,41.27,41.3,41.22,41.27,65356.6388
2005-12-13 09:30:00,41.22,41.39,41.04,41.21,60362.60992291825,41.22,41.39,41.04,41.21,60362.6099
2005-12-13 09:35:00,41.18,41.19,41.02,41.08,55042.88350884812,41.18,41.19,41.02,41.08,55042.8835
2005-12-13 09:40:00,41.05,41.08,40.95,40.95,35718.16306589947,41.05,41.08,40.95,40.95,35718.1631
2005-12-13 09:45:00,40.97,41.13,40.97,41.13,24861.578547388992,40.97,41.13,40.97,41.13,24861.5785
2005-12-13 09:50:00,41.13,41.28,41.13,41.24,13027.901422212572,41.13,41.28,41.13,41.24,13027.9014
2005-12-13 09:55:00,41.23,41.35,41.23,41.31,19433.28628813376,41.23,41.35,41.23,41.31,19433.2863
2005-12-13 10:00:00,41.31,41.38,41.3,41.34,32352.62186516122,41.31,41.38,41.3,41.34,32352.6219
2005-12-13 10:05:00,41.34,41.43,41.31,41.38,99880.5775702964,41.34,41.43,41.31,41.38,99880.5776
2005-12-13 10:10:00,41.39,41.39,41.24,41.25,27467.158831831508,41.39,41.39,41.24,41.25,27467.1588
2005-12-13 10:15:00,41.26,41.37,41.26,41.33,44837.69406144827,41.26,41.37,41.26,41.33,44837.6941
2005-12-13 10:20:00,41.34,41.39,41.34,41.39,34523.938768863314,41.34,41.39,41.34,41.39,34523.9388
2005-12-13 10:25:00,41.39,41.43,41.29,41.41,137335.79415915752,41.39,41.43,41.29,41.41,137335.7942
2005-12-13 10:30:00,41.4,41.49,41.36,41.36,47009.010965150366,41.4,41.49,41.36,41.36,47009.011
2005-12-13 10:35:00,41.35,41.35,41.24,41.3,38432.30919552709,41.35,41.35,41.24,41.3,38432.3092
2005-12-13 10:40:00,41.31,41.37,41.3,41.3,9879.491911844534,41.31,41.37,41.3,41.3,9879.4919
2005-12-13 10:45:00,41.31,41.39,41.3,41.3,14439.257409618936,41.31,41.39,41.3,41.3,14439.2574
2005-12-13 10:50:00,41.3,41.34,41.28,41.3,45597.654977744,41.3,41.34,41.28,41.3,45597.655
2005-12-13 10:55:00,41.3,41.31,41.29,41.29,22147.43241776137,41.3,41.31,41.29,41.29,22147.4324
2005-12-13 11:00:00,41.3,41.31,41.24,41.27,50048.8546303333,41.3,41.31,41.24,41.27,50048.8546
2005-12-13 11:05:00,41.27,41.27,41.26,41.27,13245.033112582782,41.27,41.27,41.26,41.27,13245.0331
2005-12-13 11:10:00,41.27,41.27,41.27,41.27,6405.384865921182,41.27,41.27,41.27,41.27,6405.3849
2005-12-13 11:15:00,41.27,41.31,41.27,41.3,15090.652480729565,41.27,41.31,41.27,41.3,15090.6525
2005-12-13 11:20:00,41.3,41.31,41.27,41.28,24753.012702203887,41.3,41.31,41.27,41.28,24753.0127
2005-12-13 11:25:00,41.28,41.32,41.27,41.28,41363.587015524914,41.28,41.32,41.27,41.28,41363.587
2005-12-13 11:30:00,41.29,41.31,41.28,41.29,18999.022907393333,41.29,41.31,41.28,41.29,18999.0229
2005-12-13 11:35:00,41.31,41.31,41.27,41.3,20193.24720442949,41.31,41.31,41.27,41.3,20193.2472
2005-12-13 11:40:00,41.3,41.31,41.26,41.29,52328.737379220496,41.3,41.31,41.26,41.29,52328.7374
2005-12-13 11:45:00,41.27,41.32,41.27,41.28,18673.325371838026,41.27,41.32,41.27,41.28,18673.3254
2005-12-13 11:50:00,41.29,41.29,41.27,41.28,3474.1070459233524,41.29,41.29,41.27,41.28,3474.107
2005-12-13 11:55:00,41.28,41.28,41.22,41.26,24753.012702203887,41.28,41.28,41.22,41.26,24753.0127
2005-12-13 12:00:00,41.27,41.28,41.26,41.27,10096.623602214744,41.27,41.28,41.26,41.27,10096.6236
2005-12-13 12:05:00,41.27,41.29,41.26,41.27,27575.724677016613,41.27,41.29,41.26,41.27,27575.7247
2005-12-13 12:10:00,41.27,41.27,41.24,41.27,39083.70426663772,41.27,41.27,41.24,41.27,39083.7043
2005-12-13 12:15:00,41.27,41.34,41.27,41.32,15416.350016284878,41.27,41.34,41.27,41.32,15416.35
2005-12-13 12:20:00,41.31,41.31,41.25,41.27,24210.18347627836,41.31,41.31,41.25,41.27,24210.1835
2005-12-13 12:25:00,41.27,41.27,41.16,41.16,40386.49440885898,41.27,41.27,41.16,41.16,40386.4944
2005-12-13 12:30:00,41.17,41.28,41.16,41.27,47660.406036261,41.17,41.28,41.16,41.27,47660.406
2005-12-13 12:35:00,41.27,41.28,41.25,41.27,20084.681359244383,41.27,41.28,41.25,41.27,20084.6814
2005-12-13 12:40:00,41.27,41.27,41.26,41.27,21061.773965910324,41.27,41.27,41.26,41.27,21061.774
2005-12-13 12:45:00,41.26,41.28,41.26,41.26,14439.257409618936,41.26,41.28,41.26,41.26,14439.2574
2005-12-13 12:50:00,41.26,41.27,41.26,41.26,2822.711974812724,41.26,41.27,41.26,41.26,2822.712
2005-12-13 12:55:00,41.26,41.27,41.26,41.26,14656.389099989145,41.26,41.27,41.26,41.26,14656.3891
2005-12-13 13:00:00,41.26,41.27,41.26,41.27,11942.242970361523,41.26,41.27,41.26,41.27,11942.243
2005-12-13 13:05:00,41.27,41.31,41.27,41.28,82292.91065030942,41.27,41.31,41.27,41.28,82292.9107
2005-12-13 13:10:00,41.28,41.28,41.26,41.27,11942.242970361523,41.28,41.28,41.26,41.27,11942.243
2005-12-13 13:15:00,41.27,41.27,41.26,41.26,9770.92606665943,41.27,41.27,41.26,41.26,9770.9261
2005-12-13 13:20:00,41.26,41.27,41.26,41.27,7056.77993703181,41.26,41.27,41.26,41.27,7056.7799
2005-12-13 13:25:00,41.27,41.27,41.26,41.26,61556.834219954406,41.27,41.27,41.26,41.26,61556.8342
2005-12-13 13:30:00,41.27,41.27,41.26,41.26,27141.4612962762,41.27,41.27,41.26,41.26,27141.4613
2005-12-13 13:35:00,41.26,41.26,41.16,41.18,19216.154597763543,41.26,41.26,41.16,41.18,19216.1546
2005-12-13 13:40:00,41.19,41.19,41.17,41.18,6731.082401476496,41.19,41.19,41.17,41.18,6731.0824
2005-12-13 13:45:00,41.18,41.23,41.18,41.23,6839.648246661601,41.18,41.23,41.18,41.23,6839.6482
2005-12-13 13:50:00,41.22,41.24,41.21,41.23,6948.214091846705,41.22,41.24,41.21,41.23,6948.2141
2005-12-13 13:55:00,41.23,41.27,41.23,41.25,16284.876777765716,41.23,41.27,41.23,41.25,16284.8768
2005-12-13 14:00:00,41.26,41.27,41.25,41.27,28769.948974052764,41.26,41.27,41.25,41.27,28769.949
2005-12-13 14:05:00,41.27,41.27,41.24,41.26,22907.393334057106,41.27,41.27,41.24,41.26,22907.3933
2005-12-13 14:10:00,41.27,41.35,41.18,41.27,37129.51905330584,41.27,41.35,41.18,41.27,37129.5191
2005-12-13 14:15:00,41.26,41.28,41.22,41.23,59928.34654217783,41.26,41.28,41.22,41.23,59928.3465
2005-12-13 14:20:00,41.24,41.52,41.23,41.43,177396.5910324612,41.24,41.52,41.23,41.43,177396.591
2005-12-13 14:25:00,41.43,41.51,41.41,41.51,56888.5028769949,41.43,41.51,41.41,41.51,56888.5029
2005-12-13 14:30:00,41.52,41.56,41.27,41.48,118553.9029421344,41.52,41.56,41.27,41.48,118553.9029
2005-12-13 14:35:00,41.48,41.66,41.47,41.63,57865.59548366084,41.48,41.66,41.47,41.63,57865.5955
2005-12-13 14:40:00,41.63,41.7,41.62,41.66,81098.68635327327,41.63,41.7,41.62,41.66,81098.6864
2005-12-13 14:45:00,41.63,41.79,41.62,41.72,36369.5581370101,41.63,41.79,41.62,41.72,36369.5581
2005-12-13 14:50:00,41.72,41.79,41.69,41.7,58951.25393551189,41.72,41.79,41.69,41.7,58951.2539
2005-12-13 14:55:00,41.69,41.69,41.62,41.65,66333.73140809902,41.69,41.69,41.62,41.65,66333.7314
2005-12-13 15:00:00,41.65,41.65,41.48,41.54,49506.025404407774,41.65,41.65,41.48,41.54,49506.0254
2005-12-13 15:05:00,41.54,41.56,41.49,41.51,45380.52328737379,41.54,41.56,41.49,41.51,45380.5233
2005-12-13 15:10:00,41.52,41.53,41.49,41.49,46249.05004885463,41.52,41.53,41.49,41.49,46249.05
2005-12-13 15:15:00,41.5,41.5,41.46,41.48,41689.28455108023,41.5,41.5,41.46,41.48,41689.2846
2005-12-13 15:20:00,41.47,41.5,41.47,41.5,70133.53598957768,41.47,41.5,41.47,41.5,70133.536
2005-12-13 15:25:00,41.5,41.5,41.39,41.47,73064.81380957551,41.5,41.5,41.39,41.47,73064.8138
2005-12-13 15:30:00,41.47,41.5,41.4,41.44,31809.792639235697,41.47,41.5,41.4,41.44,31809.7926
2005-12-13 15:35:00,41.45,41.48,41.39,41.4,66442.29725328412,41.45,41.48,41.39,41.4,66442.2973
2005-12-13 15:40:00,41.41,41.46,41.4,41.44,76864.61839105417,41.41,41.46,41.4,41.44,76864.6184
2005-12-13 15:45:00,41.45,41.45,41.39,41.41,33655.41200738248,41.45,41.45,41.39,41.41,33655.412
2005-12-13 15:50:00,41.42,41.52,41.39,41.5,94126.58777548584,41.42,41.52,41.39,41.5,94126.5878
2005-12-13 15:55:00,41.5,41.56,41.47,41.54,82510.04234067962,41.5,41.56,41.47,41.54,82510.0423
2005-12-14 09:30:00,41.67,41.82,41.45,41.5,80664.42297253285,41.67,41.82,41.45,41.5,80664.423
2005-12-14 09:35:00,41.52,41.62,41.52,41.59,22364.564108131584,41.52,41.62,41.52,41.59,22364.5641
2005-12-14 09:40:00,41.57,41.74,41.44,41.47,85115.62262512214,41.57,41.74,41.44,41.47,85115.6226
2005-12-14 09:45:00,41.47,41.56,41.44,41.53,49397.45955922267,41.47,41.56,41.44,41.53,49397.4596
2005-12-14 09:50:00,41.52,41.54,41.45,41.5,13787.862338508306,41.52,41.54,41.45,41.5,13787.8623
2005-12-14 09:55:00,41.48,41.52,41.22,41.27,79578.7645206818,41.48,41.52,41.22,41.27,79578.7645
2005-12-14 10:00:00,41.26,41.33,41.2,41.33,89349.69058734123,41.26,41.33,41.2,41.33,89349.6906
2005-12-14 10:05:00,41.33,41.35,41.23,41.26,59059.819780697,41.33,41.35,41.23,41.26,59059.8198
2005-12-14 10:10:00,41.25,41.3,41.25,41.29,27575.724677016613,41.25,41.3,41.25,41.29,27575.7247
2005-12-14 10:15:00,41.29,41.3,41.25,41.25,12702.203886657258,41.29,41.3,41.25,41.25,12702.2039
2005-12-14 10:20:00,41.26,41.27,41.25,41.25,28769.948974052764,41.26,41.27,41.25,41.25,28769.949
2005-12-14 10:25:00,41.25,41.29,41.18,41.27,116816.84941917274,41.25,41.29,41.18,41.27,116816.8494
2005-12-14 10:30:00,41.27,41.34,41.27,41.32,30724.13418738465,41.27,41.34,41.27,41.32,30724.1342
2005-12-14 10:35:00,41.31,41.33,41.19,41.19,26707.197915535773,41.31,41.33,41.19,41.19,26707.1979
2005-12-14 10:40:00,41.19,41.22,41.15,41.18,28118.55390294213,41.19,41.22,41.15,41.18,28118.5539
2005-12-14 10:45:00,41.19,41.22,41.17,41.21,27575.724677016613,41.19,41.22,41.17,41.21,27575.7247
2005-12-14 10:50:00,41.21,41.27,41.17,41.24,28118.55390294213,41.21,41.27,41.17,41.24,28118.5539
2005-12-14 10:55:00,41.23,41.27,41.17,41.19,11073.716208880687,41.23,41.27,41.17,41.19,11073.7162
2005-12-14 11:00:00,41.2,41.21,41.15,41.18,7816.740853327544,41.2,41.21,41.15,41.18,7816.7409
2005-12-14 11:05:00,41.18,41.22,41.13,41.2,43534.90391922701,41.18,41.22,41.13,41.2,43534.9039
2005-12-14 11:10:00,41.22,41.27,41.21,41.23,39192.27011182282,41.22,41.27,41.21,41.23,39192.2701
2005-12-14 11:15:00,41.22,41.27,41.22,41.26,15307.784171099773,41.22,41.27,41.22,41.26,15307.7842
2005-12-14 11:20:00,41.26,41.27,41.25,41.26,20844.642275540114,41.26,41.27,41.25,41.26,20844.6423
2005-12-14 11:25:00,41.27,41.27,41.26,41.27,29529.9098903485,41.27,41.27,41.26,41.27,29529.9099
2005-12-14 11:30:00,41.25,41.27,41.24,41.26,22255.99826294648,41.25,41.27,41.24,41.26,22255.9983
2005-12-14 11:35:00,41.26,41.26,41.24,41.26,15524.915861469985,41.26,41.26,41.24,41.26,15524.9159
2005-12-14 11:40:00,41.26,41.35,41.26,41.33,37998.04581478667,41.26,41.35,41.26,41.33,37998.0458
2005-12-14 11:45:00,41.32,41.33,41.31,41.32,6188.253175550972,41.32,41.33,41.31,41.32,6188.2532
2005-12-14 11:50:00,41.31,41.4,41.29,41.29,24753.012702203887,41.31,41.4,41.29,41.29,24753.0127
2005-12-14 11:55:00,41.27,41.37,41.25,41.29,16719.140158506136,41.27,41.37,41.25,41.29,16719.1402
2005-12-14 12:00:00,41.3,41.36,41.28,41.31,13679.296493323202,41.3,41.36,41.28,41.31,13679.2965
2005-12-14 12:05:00,41.31,41.34,41.28,41.28,3908.370426663772,41.31,41.34,41.28,41.28,3908.3704
2005-12-14 12:10:00,41.28,41.28,41.25,41.27,10639.452828140267,41.28,41.28,41.25,41.27,10639.4528
2005-12-14 12:15:00,41.28,41.31,41.27,41.3,7056.77993703181,41.28,41.31,41.27,41.3,7056.7799
2005-12-14 12:20:00,41.31,41.31,41.25,41.27,8902.399305178591,41.31,41.31,41.25,41.27,8902.3993
2005-12-14 12:25:00,41.26,41.29,41.26,41.27,33872.54369775269,41.26,41.29,41.26,41.27,33872.5437
2005-12-14 12:30:00,41.27,41.27,41.25,41.26,14330.69156443383,41.27,41.27,41.25,41.26,14330.6916
2005-12-14 12:35:00,41.27,41.27,41.26,41.27,17913.364455542287,41.27,41.27,41.26,41.27,17913.3645
2005-12-14 12:40:00,41.26,41.27,41.23,41.25,9662.360221474324,41.26,41.27,41.23,41.25,9662.3602
2005-12-14 12:45:00,41.24,41.27,41.23,41.26,10639.452828140267,41.24,41.27,41.23,41.26,10639.4528
2005-12-14 12:50:00,41.26,41.26,41.22,41.22,6731.082401476496,41.26,41.26,41.22,41.22,6731.0824
2005-12-14 12:55:00,41.22,41.27,41.22,41.24,13353.598957767888,41.22,41.27,41.22,41.24,13353.599
2005-12-14 13:00:00,41.23,41.24,41.2,41.2,5428.292259255239,41.23,41.24,41.2,41.2,5428.2923
2005-12-14 13:05:00,41.21,41.24,41.18,41.24,30072.73911627402,41.21,41.24,41.18,41.24,30072.7391
2005-12-14 13:10:00,41.23,41.28,41.23,41.27,41689.28455108023,41.23,41.28,41.23,41.27,41689.2846
2005-12-14 13:15:00,41.27,41.27,41.22,41.23,12050.80881554663,41.27,41.27,41.22,41.23,12050.8088
2005-12-14 13:20:00,41.22,41.3,41.22,41.29,16827.70600369124,41.22,41.3,41.22,41.29,16827.706
2005-12-14 13:25:00,41.3,41.31,41.25,41.25,15090.652480729565,41.3,41.31,41.25,41.25,15090.6525
2005-12-14 13:30:00,41.27,41.36,41.26,41.29,10313.755292584952,41.27,41.36,41.26,41.29,10313.7553
2005-12-14 13:35:00,41.29,41.31,41.27,41.29,8033.872543697753,41.29,41.31,41.27,41.29,8033.8725
2005-12-14 13:40:00,41.27,41.32,41.22,41.26,15199.218325914668,41.27,41.32,41.22,41.26,15199.2183
2005-12-14 13:45:00,41.27,41.27,41.24,41.26,16719.140158506136,41.27,41.27,41.24,41.26,16719.1402
2005-12-14 13:50:00,41.26,41.36,41.26,41.34,21496.037346650744,41.26,41.36,41.26,41.34,21496.0373
2005-12-14 13:55:00,41.34,41.34,41.3,41.31,9988.05775702964,41.34,41.34,41.3,41.31,9988.0578
2005-12-14 14:00:00,41.31,41.31,41.24,41.27,39300.83595700793,41.31,41.31,41.24,41.27,39300.836
2005-12-14 14:05:00,41.27,41.29,41.25,41.27,17479.101074801867,41.27,41.29,41.25,41.27,17479.1011
2005-12-14 14:10:00,41.27,41.27,41.25,41.25,8251.004234067963,41.27,41.27,41.25,41.25,8251.0042
2005-12-14 14:15:00,41.25,41.28,41.25,41.27,52545.86906959071,41.25,41.28,41.25,41.27,52545.8691
2005-12-14 14:20:00,41.27,41.28,41.27,41.27,10856.584518510475,41.27,41.28,41.27,41.27,10856.5845
2005-12-14 14:25:00,41.27,41.31,41.27,41.3,12919.335577027468,41.27,41.31,41.27,41.3,12919.3356
2005-12-14 14:30:00,41.3,41.33,41.29,41.33,21278.90565628053,41.3,41.33,41.29,41.33,21278.9057
2005-12-14 14:35:00,41.34,41.39,41.33,41.38,34632.50461404842,41.34,41.39,41.33,41.38,34632.5046
2005-12-14 14:40:00,41.37,41.38,41.27,41.28,10530.886982955162,41.37,41.38,41.27,41.28,10530.887
2005-12-14 14:45:00,41.3,41.31,41.24,41.25,10096.623602214744,41.3,41.31,41.24,41.25,10096.6236
2005-12-14 14:50:00,41.27,41.37,41.25,41.29,16393.44262295082,41.27,41.37,41.25,41.29,16393.4426
2005-12-14 14:55:00,41.29,41.39,41.27,41.37,27358.592986646403,41.29,41.39,41.27,41.37,27358.593
2005-12-14 15:00:00,41.37,41.37,41.27,41.27,14764.95494517425,41.37,41.37,41.27,41.27,14764.9549
2005-12-14 15:05:00,41.3,41.38,41.29,41.3,24753.012702203887,41.3,41.38,41.29,41.3,24753.0127
2005-12-14 15:10:00,41.3,41.32,41.28,41.3,23341.65671479753,41.3,41.32,41.28,41.3,23341.6567
2005-12-14 15:15:00,41.3,41.3,41.27,41.28,12919.335577027468,41.3,41.3,41.27,41.28,12919.3356
2005-12-14 15:20:00,41.29,41.33,41.27,41.32,23015.95917924221,41.29,41.33,41.27,41.32,23015.9592
2005-12-14 15:25:00,41.31,41.33,41.27,41.28,21387.47150146564,41.31,41.33,41.27,41.28,21387.4715
2005-12-14 15:30:00,41.27,41.28,41.25,41.26,31809.792639235697,41.27,41.28,41.25,41.26,31809.7926
2005-12-14 15:35:00,41.25,41.3,41.25,41.28,27792.85636738682,41.25,41.3,41.25,41.28,27792.8564
2005-12-14 15:40:00,41.28,41.29,41.23,41.27,47117.57681033547,41.28,41.29,41.23,41.27,47117.5768
2005-12-14 15:45:00,41.27,41.36,41.26,41.36,42340.67962219086,41.27,41.36,41.26,41.36,42340.6796
2005-12-14 15:50:00,41.36,41.39,41.27,41.29,119965.25892954077,41.36,41.39,41.27,41.29,119965.2589
2005-12-14 15:55:00,41.3,41.3,41.24,41.24,42992.07469330149,41.3,41.3,41.24,41.24,42992.0747
2005-12-15 09:30:00,41.17,41.45,41.13,41.41,90218.21734882206,41.17,41.45,41.13,41.41,90218.2173
2005-12-15 09:35:00,41.41,41.54,41.36,41.45,87612.63706437955,41.41,41.54,41.36,41.45,87612.6371
2005-12-15 09:40:00,41.46,41.49,41.41,41.45,6948.214091846705,41.46,41.49,41.41,41.45,6948.2141
2005-12-15 09:45:00,41.46,41.5,41.41,41.43,33655.41200738248,41.46,41.5,41.41,41.43,33655.412
2005-12-15 09:50:00,41.42,41.49,41.41,41.42,39192.27011182282,41.42,41.49,41.41,41.42,39192.2701
2005-12-15 09:55:00,41.44,41.54,41.39,41.52,46140.484203669526,41.44,41.54,41.39,41.52,46140.4842
2005-12-15 10:00:00,41.53,41.63,41.46,41.5,60796.87330365867,41.53,41.63,41.46,41.5,60796.8733
2005-12-15 10:05:00,41.51,41.54,41.41,41.41,47443.27434589079,41.51,41.54,41.41,41.41,47443.2743
2005-12-15 10:10:00,41.43,41.45,41.1,41.13,112039.95223102812,41.43,41.45,41.1,41.13,112039.9522
2005-12-15 10:15:00,41.12,41.18,40.87,40.97,87612.63706437955,41.12,41.18,40.87,40.97,87612.6371
2005-12-15 10:20:00,40.95,41.06,40.91,40.96,72956.24796439041,40.95,41.06,40.91,40.96,72956.248
2005-12-15 10:25:00,40.97,41.03,40.94,40.99,126370.64379546196,40.97,41.03,40.94,40.99,126370.6438
2005-12-15 10:30:00,40.99,41.16,40.9,41.15,71653.45782216915,40.99,41.16,40.9,41.15,71653.4578
2005-12-15 10:35:00,41.15,41.25,41.06,41.2,24427.31516664857,41.15,41.25,41.06,41.2,24427.3152
2005-12-15 10:40:00,41.2,41.22,41.18,41.19,21604.60319183585,41.2,41.22,41.18,41.19,21604.6032
2005-12-15 10:45:00,41.19,41.45,41.15,41.2,41037.889479969606,41.19,41.45,41.15,41.2,41037.8895
2005-12-15 10:50:00,41.21,41.28,41.11,41.19,51243.07892736945,41.21,41.28,41.11,41.19,51243.0789
2005-12-15 10:55:00,41.22,41.27,41.13,41.15,33004.01693627185,41.22,41.27,41.13,41.15,33004.0169
2005-12-15 11:00:00,41.15,41.15,41.04,41.05,39300.83595700793,41.15,41.15,41.04,41.05,39300.836
2005-12-15 11:05:00,41.08,41.21,41.08,41.19,14764.95494517425,41.08,41.21,41.08,41.19,14764.9549
2005-12-15 11:10:00,41.17,41.2,41.09,41.09,9445.228531104114,41.17,41.2,41.09,41.09,9445.2285
2005-12-15 11:15:00,41.1,41.24,41.05,41.19,23450.22255998263,41.1,41.24,41.05,41.19,23450.2226
2005-12-15 11:20:00,41.18,41.25,41.17,41.22,22690.261643686896,41.18,41.25,41.17,41.22,22690.2616
2005-12-15 11:25:00,41.22,41.28,41.18,41.26,18999.022907393333,41.22,41.28,41.18,41.26,18999.0229
2005-12-15 11:30:00,41.24,41.28,41.23,41.25,9445.228531104114,41.24,41.28,41.23,41.25,9445.2285
2005-12-15 11:35:00,41.25,41.35,41.25,41.29,13679.296493323202,41.25,41.35,41.25,41.29,13679.2965
2005-12-15 11:40:00,41.3,41.34,41.23,41.31,12050.80881554663,41.3,41.34,41.23,41.31,12050.8088
2005-12-15 11:45:00,41.31,41.34,41.23,41.24,15416.350016284878,41.31,41.34,41.23,41.24,15416.35
2005-12-15 11:50:00,41.24,41.39,41.24,41.33,25621.539463684727,41.24,41.39,41.24,41.33,25621.5395
2005-12-15 11:55:00,41.34,41.35,41.31,41.33,5862.555639995658,41.34,41.35,41.31,41.33,5862.5556
2005-12-15 12:00:00,41.34,41.43,41.3,41.38,19867.549668874173,41.34,41.43,41.3,41.38,19867.5497
2005-12-15 12:05:00,41.38,41.4,41.35,41.4,11290.847899250895,41.38,41.4,41.35,41.4,11290.8479
2005-12-15 12:10:00,41.39,41.39,41.35,41.36,9445.228531104114,41.39,41.39,41.35,41.36,9445.2285
2005-12-15 12:15:00,41.36,41.36,41.26,41.29,10530.886982955162,41.36,41.36,41.26,41.29,10530.887
2005-12-15 12:20:00,41.28,41.3,41.26,41.28,9770.92606665943,41.28,41.3,41.26,41.28,9770.9261
2005-12-15 12:25:00,41.28,41.28,41.24,41.28,6188.253175550972,41.28,41.28,41.24,41.28,6188.2532
2005-12-15 12:30:00,41.27,41.3,41.25,41.27,6839.648246661601,41.27,41.3,41.25,41.27,6839.6482
2005-12-15 12:35:00,41.27,41.4,41.27,41.4,9662.360221474324,41.27,41.4,41.27,41.4,9662.3602
2005-12-15 12:40:00,41.38,41.39,41.35,41.36,17044.837694061447,41.38,41.39,41.35,41.36,17044.8377
2005-12-15 12:45:00,41.35,41.36,41.31,41.34,13570.730648138097,41.35,41.36,41.31,41.34,13570.7306
2005-12-15 12:50:00,41.34,41.36,41.27,41.3,15850.613397025296,41.34,41.36,41.27,41.3,15850.6134
2005-12-15 12:55:00,41.31,41.33,41.29,41.32,13136.467267397677,41.31,41.33,41.29,41.32,13136.4673
2005-12-15 13:00:00,41.32,41.34,41.32,41.33,8685.267614808381,41.32,41.34,41.32,41.33,8685.2676
2005-12-15 13:05:00,41.33,41.45,41.33,41.36,47226.142655520576,41.33,41.45,41.33,41.36,47226.1427
2005-12-15 13:10:00,41.37,41.39,41.35,41.37,7599.609162957334,41.37,41.39,41.35,41.37,7599.6092
2005-12-15 13:15:00,41.37,41.44,41.36,41.39,22364.564108131584,41.37,41.44,41.36,41.39,22364.5641
2005-12-15 13:20:00,41.39,41.48,41.39,41.45,36369.5581370101,41.39,41.48,41.39,41.45,36369.5581
2005-12-15 13:25:00,41.44,41.5,41.41,41.46,24644.446857018786,41.44,41.5,41.41,41.46,24644.4469
2005-12-15 13:30:00,41.46,41.51,41.41,41.5,10205.189447399847,41.46,41.51,41.41,41.5,10205.1894
2005-12-15 13:35:00,41.5,41.54,41.5,41.54,43534.90391922701,41.5,41.54,41.5,41.54,43534.9039
2005-12-15 13:40:00,41.54,41.54,41.51,41.51,9988.05775702964,41.54,41.54,41.51,41.51,9988.0578
2005-12-15 13:45:00,41.53,41.54,41.5,41.52,7491.043317772229,41.53,41.54,41.5,41.52,7491.0433
2005-12-15 13:50:00,41.51,41.54,41.44,41.45,24427.31516664857,41.51,41.54,41.44,41.45,24427.3152
2005-12-15 13:55:00,41.47,41.5,41.44,41.45,20736.07643035501,41.47,41.5,41.44,41.45,20736.0764
2005-12-15 14:00:00,41.45,41.5,41.44,41.49,20301.8130496146,41.45,41.5,41.44,41.49,20301.813
2005-12-15 14:05:00,41.49,41.5,41.46,41.48,12159.374660731732,41.49,41.5,41.46,41.48,12159.3747
2005-12-15 14:10:00,41.48,41.51,41.41,41.43,11399.413744436,41.48,41.51,41.41,41.43,11399.4137
2005-12-15 14:15:00,41.42,41.5,41.4,41.5,13136.467267397677,41.42,41.5,41.4,41.5,13136.4673
2005-12-15 14:20:00,41.5,41.5,41.45,41.45,12485.072196287048,41.5,41.5,41.45,41.45,12485.0722
2005-12-15 14:25:00,41.45,41.45,41.38,41.4,14439.257409618936,41.45,41.45,41.38,41.4,14439.2574
2005-12-15 14:30:00,41.39,41.4,41.34,41.39,17587.666919986972,41.39,41.4,41.34,41.39,17587.6669
2005-12-15 14:35:00,41.39,41.47,41.38,41.41,12159.374660731732,41.39,41.47,41.38,41.41,12159.3747
2005-12-15 14:40:00,41.41,41.45,41.41,41.42,5428.292259255239,41.41,41.45,41.41,41.42,5428.2923
2005-12-15 14:45:00,41.42,41.42,41.29,41.29,17587.666919986972,41.42,41.42,41.29,41.29,17587.6669
2005-12-15 14:50:00,41.31,41.36,41.31,41.33,20301.8130496146,41.31,41.36,41.31,41.33,20301.813
2005-12-15 14:55:00,41.35,41.4,41.34,41.39,21170.33981109543,41.35,41.4,41.34,41.39,21170.3398
2005-12-15 15:00:00,41.39,41.42,41.37,41.42,21604.60319183585,41.39,41.42,41.37,41.42,21604.6032
2005-12-15 15:05:00,41.43,41.48,41.39,41.46,27575.724677016613,41.43,41.48,41.39,41.46,27575.7247
2005-12-15 15:10:00,41.48,41.52,41.47,41.5,34198.241233308,41.48,41.52,41.47,41.5,34198.2412
2005-12-15 15:15:00,41.49,41.49,41.44,41.45,30181.304961459125,41.49,41.49,41.44,41.45,30181.305
2005-12-15 15:20:00,41.45,41.5,41.42,41.46,54500.0542829226,41.45,41.5,41.42,41.46,54500.0543
2005-12-15 15:25:00,41.47,41.5,41.45,41.48,36478.1239821952,41.47,41.5,41.45,41.48,36478.124
2005-12-15 15:30:00,41.48,41.51,41.47,41.5,51025.94723699924,41.48,41.51,41.47,41.5,51025.9472
2005-12-15 15:35:00,41.5,41.54,41.5,41.53,34415.37292367821,41.5,41.54,41.5,41.53,34415.3729
2005-12-15 15:40:00,41.53,41.54,41.48,41.5,54717.185973292806,41.53,41.54,41.48,41.5,54717.186
2005-12-15 15:45:00,41.5,41.52,41.48,41.5,45923.35251329932,41.5,41.52,41.48,41.5,45923.3525
2005-12-15 15:50:00,41.5,41.52,41.48,41.51,57974.16132884595,41.5,41.52,41.48,41.51,57974.1613
2005-12-15 15:55:00,41.52,41.55,41.5,41.54,89349.69058734123,41.52,41.55,41.5,41.54,89349.6906
2005-12-16 09:30:00,41.64,41.68,41.45,41.6,3276408.641841277,41.64,41.68,41.45,41.6,3276408.6418
2005-12-16 09:35:00,41.6,41.73,41.5,41.6,206166.540006514,41.6,41.73,41.5,41.6,206166.54
2005-12-16 09:40:00,41.6,41.72,41.51,41.72,77190.31592660949,41.6,41.72,41.51,41.72,77190.3159
2005-12-16 09:45:00,41.72,41.84,41.54,41.84,139181.4135273043,41.72,41.84,41.54,41.84,139181.4135
2005-12-16 09:50:00,41.82,41.82,41.64,41.68,62642.492671805456,41.82,41.82,41.64,41.68,62642.4927
2005-12-16 09:55:00,41.69,41.82,41.67,41.74,27032.895451091088,41.69,41.82,41.67,41.74,27032.8955
2005-12-16 10:00:00,41.74,41.81,41.73,41.76,28335.685593312344,41.74,41.81,41.73,41.76,28335.6856
2005-12-16 10:05:00,41.77,41.79,41.65,41.71,74041.90641624146,41.77,41.79,41.65,41.71,74041.9064
2005-12-16 10:10:00,41.72,41.75,41.68,41.75,48203.23526218652,41.72,41.75,41.68,41.75,48203.2353
2005-12-16 10:15:00,41.75,41.79,41.72,41.73,31484.09510368038,41.75,41.79,41.72,41.73,31484.0951
2005-12-16 10:20:00,41.72,41.75,41.67,41.67,13679.296493323202,41.72,41.75,41.67,41.67,13679.2965
2005-12-16 10:25:00,41.67,41.78,41.64,41.74,36478.1239821952,41.67,41.78,41.64,41.74,36478.124
2005-12-16 10:30:00,41.74,41.77,41.7,41.7,11507.979589621104,41.74,41.77,41.7,41.7,11507.9796
2005-12-16 10:35:00,41.7,41.71,41.68,41.68,13353.598957767888,41.7,41.71,41.68,41.68,13353.599
2005-12-16 10:40:00,41.68,41.69,41.62,41.66,23884.48594072305,41.68,41.69,41.62,41.66,23884.4859
2005-12-16 10:45:00,41.68,41.74,41.66,41.73,12050.80881554663,41.68,41.74,41.66,41.73,12050.8088
2005-12-16 10:50:00,41.75,41.8,41.73,41.75,18890.45706220823,41.75,41.8,41.73,41.75,18890.4571
2005-12-16 10:55:00,41.75,41.82,41.74,41.8,30289.87080664423,41.75,41.82,41.74,41.8,30289.8708
2005-12-16 11:00:00,41.8,41.84,41.79,41.84,29855.60742590381,41.8,41.84,41.79,41.84,29855.6074
2005-12-16 11:05:00,41.84,41.86,41.8,41.82,30724.13418738465,41.84,41.86,41.8,41.82,30724.1342
2005-12-16 11:10:00,41.8,41.9,41.79,41.87,49614.59124959288,41.8,41.9,41.79,41.87,49614.5912
2005-12-16 11:15:00,41.85,42.03,41.82,41.85,91412.4416458582,41.85,42.03,41.82,41.85,91412.4416
2005-12-16 11:20:00,41.85,41.91,41.83,41.89,33655.41200738248,41.85,41.91,41.83,41.89,33655.412
2005-12-16 11:25:00,41.89,41.91,41.79,41.82,20084.681359244383,41.89,41.91,41.79,41.82,20084.6814
2005-12-16 11:30:00,41.81,41.81,41.68,41.69,48311.801107371626,41.81,41.81,41.68,41.69,48311.8011
2005-12-16 11:35:00,41.7,41.74,41.68,41.69,32461.187710346327,41.7,41.74,41.68,41.69,32461.1877
2005-12-16 11:40:00,41.69,41.71,41.64,41.68,70024.97014439257,41.69,41.71,41.64,41.68,70024.9701
2005-12-16 11:45:00,41.66,41.7,41.66,41.68,70459.233525133,41.66,41.7,41.66,41.68,70459.2335
2005-12-16 11:50:00,41.68,41.82,41.68,41.79,31592.660948865487,41.68,41.82,41.68,41.79,31592.6609
2005-12-16 11:55:00,41.77,41.86,41.77,41.83,16502.008468135926,41.77,41.86,41.77,41.83,16502.0085
2005-12-16 12:00:00,41.85,41.85,41.8,41.81,19758.98382368907,41.85,41.85,41.8,41.81,19758.9838
2005-12-16 12:05:00,41.8,41.8,41.75,41.76,23124.52502442732,41.8,41.8,41.75,41.76,23124.525
2005-12-16 12:10:00,41.76,41.79,41.76,41.76,13787.862338508306,41.76,41.79,41.76,41.76,13787.8623
2005-12-16 12:15:00,41.77,41.8,41.77,41.8,8793.833459993486,41.77,41.8,41.77,41.8,8793.8335
2005-12-16 12:20:00,41.77,41.8,41.76,41.8,13136.467267397677,41.77,41.8,41.76,41.8,13136.4673
2005-12-16 12:25:00,41.81,41.86,41.81,41.85,21061.773965910324,41.81,41.86,41.81,41.85,21061.774
2005-12-16 12:30:00,41.85,41.86,41.85,41.86,9010.965150363696,41.85,41.86,41.85,41.86,9010.9652
2005-12-16 12:35:00,41.86,41.91,41.82,41.88,42774.94300293128,41.86,41.91,41.82,41.88,42774.943
2005-12-16 12:40:00,41.88,41.88,41.84,41.87,9662.360221474324,41.88,41.88,41.84,41.87,9662.3602
2005-12-16 12:45:00,41.86,41.87,41.85,41.85,5862.555639995658,41.86,41.87,41.85,41.85,5862.5556
2005-12-16 12:50:00,41.85,41.91,41.85,41.91,15090.652480729565,41.85,41.91,41.85,41.91,15090.6525
2005-12-16 12:55:00,41.91,41.94,41.9,41.91,13462.164802952992,41.91,41.94,41.9,41.91,13462.1648
2005-12-16 13:00:00,41.91,41.95,41.8,41.82,21061.773965910324,41.91,41.95,41.8,41.82,21061.774
2005-12-16 13:05:00,41.84,41.84,41.82,41.82,6296.819020736077,41.84,41.84,41.82,41.82,6296.819
2005-12-16 13:10:00,41.83,41.85,41.82,41.85,11833.67712517642,41.83,41.85,41.82,41.85,11833.6771
2005-12-16 13:15:00,41.85,41.87,41.84,41.85,12267.940505916838,41.85,41.87,41.84,41.85,12267.9405
2005-12-16 13:20:00,41.85,41.87,41.85,41.86,12702.203886657258,41.85,41.87,41.85,41.86,12702.2039
2005-12-16 13:25:00,41.87,41.96,41.86,41.91,22798.827488872,41.87,41.96,41.86,41.91,22798.8275
2005-12-16 13:30:00,41.91,41.98,41.91,41.98,20953.20812072522,41.91,41.98,41.91,41.98,20953.2081
2005-12-16 13:35:00,41.97,41.98,41.95,41.98,18673.325371838026,41.97,41.98,41.95,41.98,18673.3254
2005-12-16 13:40:00,41.97,42.11,41.97,42.06,54174.35674736728,41.97,42.11,41.97,42.06,54174.3567
2005-12-16 13:45:00,42.05,42.11,42.05,42.09,24861.578547388992,42.05,42.11,42.05,42.09,24861.5785
2005-12-16 13:50:00,42.08,42.1,42.06,42.09,19758.98382368907,42.08,42.1,42.06,42.09,19758.9838
2005-12-16 13:55:00,42.09,42.14,42.07,42.07,22147.43241776137,42.09,42.14,42.07,42.07,22147.4324
2005-12-16 14:00:00,42.08,42.11,42.07,42.08,24318.749321463467,42.08,42.11,42.07,42.08,24318.7493
2005-12-16 14:05:00,42.07,42.09,42.07,42.07,17804.798610357182,42.07,42.09,42.07,42.07,17804.7986
2005-12-16 14:10:00,42.07,42.07,42.05,42.05,11507.979589621104,42.07,42.07,42.05,42.05,11507.9796
2005-12-16 14:15:00,42.06,42.06,41.91,42.01,30941.26587775486,42.06,42.06,41.91,42.01,30941.2659
2005-12-16 14:20:00,42.01,42.03,42.01,42.03,12376.506351101943,42.01,42.03,42.01,42.03,12376.5064
2005-12-16 14:25:00,42.03,42.25,41.87,41.97,139615.67690804473,42.03,42.25,41.87,41.97,139615.6769
2005-12-16 14:30:00,41.98,42.02,41.93,41.95,62425.360981435246,41.98,42.02,41.93,41.95,62425.361
2005-12-16 14:35:00,41.95,41.97,41.82,41.88,126587.77548583216,41.95,41.97,41.82,41.88,126587.7755
2005-12-16 14:40:00,41.88,41.91,41.55,41.78,95972.20714363262,41.88,41.91,41.55,41.78,95972.2071
2005-12-16 14:45:00,41.79,41.88,41.77,41.85,88806.86136141571,41.79,41.88,41.77,41.85,88806.8614
2005-12-16 14:50:00,41.85,41.89,41.82,41.86,79470.1986754967,41.85,41.89,41.82,41.86,79470.1987
2005-12-16 14:55:00,41.84,41.9,41.75,41.8,74910.4331777223,41.84,41.9,41.75,41.8,74910.4332
2005-12-16 15:00:00,41.8,41.82,41.67,41.73,89349.69058734123,41.8,41.82,41.67,41.73,89349.6906
2005-12-16 15:05:00,41.73,41.8,41.63,41.63,85549.88600586256,41.73,41.8,41.63,41.63,85549.886
2005-12-16 15:10:00,41.63,41.73,41.61,41.71,96732.16805992836,41.63,41.73,41.61,41.71,96732.1681
2005-12-16 15:15:00,41.71,41.73,41.67,41.73,104983.17229399632,41.71,41.73,41.67,41.73,104983.1723
2005-12-16 15:20:00,41.73,41.74,41.71,41.72,118119.639561394,41.73,41.74,41.71,41.72,118119.6396
2005-12-16 15:25:00,41.72,41.81,41.66,41.78,54934.317663663016,41.72,41.81,41.66,41.78,54934.3177
2005-12-16 15:30:00,41.78,41.79,41.74,41.77,159591.79242210402,41.78,41.79,41.74,41.77,159591.7924
2005-12-16 15:35:00,41.77,41.86,41.77,41.86,73933.34057105635,41.77,41.86,41.77,41.86,73933.3406
2005-12-16 15:40:00,41.86,41.86,41.74,41.79,49506.025404407774,41.86,41.86,41.74,41.79,49506.0254
2005-12-16 15:45:00,41.78,41.82,41.51,41.63,131581.804364347,41.78,41.82,41.51,41.63,131581.8044
2005-12-16 15:50:00,41.62,41.93,41.59,41.7,143849.74487026382,41.62,41.93,41.59,41.7,143849.7449
2005-12-16 15:55:00,41.7,41.77,41.68,41.73,125176.4194984258,41.7,41.77,41.68,41.73,125176.4195
2005-12-19 09:30:00,41.73,41.94,41.68,41.89,115839.7568125068,41.73,41.94,41.68,41.89,115839.7568
2005-12-19 09:35:00,41.88,42.14,41.86,41.99,49288.89371403757,41.88,42.14,41.86,41.99,49288.8937
2005-12-19 09:40:00,41.96,42.09,41.9,41.9,50157.4204755184,41.96,42.09,41.9,41.9,50157.4205
2005-12-19 09:45:00,41.9,41.97,41.64,41.73,88264.03213549018,41.9,41.97,41.64,41.73,88264.0321
2005-12-19 09:50:00,41.73,41.84,41.7,41.84,35718.16306589947,41.73,41.84,41.7,41.84,35718.1631
2005-12-19 09:55:00,41.84,41.93,41.84,41.88,37346.65074367605,41.84,41.93,41.84,41.88,37346.6507
2005-12-19 10:00:00,41.88,41.89,41.83,41.84,18781.891217023127,41.88,41.89,41.83,41.84,18781.8912
2005-12-19 10:05:00,41.83,41.83,41.74,41.77,32569.75355553143,41.83,41.83,41.74,41.77,32569.7536
2005-12-19 10:10:00,41.77,41.81,41.67,41.68,42666.377157746174,41.77,41.81,41.67,41.68,42666.3772
2005-12-19 10:15:00,41.68,41.86,41.66,41.86,49940.288785148194,41.68,41.86,41.66,41.86,49940.2888
2005-12-19 10:20:00,41.84,41.91,41.82,41.87,95646.50960807732,41.84,41.91,41.82,41.87,95646.5096
2005-12-19 10:25:00,41.87,41.91,41.86,41.86,50917.38139181414,41.87,41.91,41.86,41.86,50917.3814
2005-12-19 10:30:00,41.86,41.91,41.86,41.9,20953.20812072522,41.86,41.91,41.86,41.9,20953.2081
2005-12-19 10:35:00,41.9,41.9,41.87,41.88,8902.399305178591,41.9,41.9,41.87,41.88,8902.3993
2005-12-19 10:40:00,41.89,41.92,41.88,41.9,34306.807078493104,41.89,41.92,41.88,41.9,34306.8071
2005-12-19 10:45:00,41.89,41.9,41.85,41.88,29095.64650960808,41.89,41.9,41.85,41.88,29095.6465
2005-12-19 10:50:00,41.88,41.93,41.85,41.86,36260.992291824994,41.88,41.93,41.85,41.86,36260.9923
2005-12-19 10:55:00,41.86,41.88,41.85,41.87,18890.45706220823,41.86,41.88,41.85,41.87,18890.4571
2005-12-19 11:00:00,41.87,41.91,41.87,41.88,13679.296493323202,41.87,41.91,41.87,41.88,13679.2965
2005-12-19 11:05:00,41.87,41.93,41.86,41.89,22907.393334057106,41.87,41.93,41.86,41.89,22907.3933
2005-12-19 11:10:00,41.89,41.97,41.89,41.93,45163.39159700358,41.89,41.97,41.89,41.93,45163.3916
2005-12-19 11:15:00,41.93,41.95,41.9,41.9,42014.98208663554,41.93,41.95,41.9,41.9,42014.9821
2005-12-19 11:20:00,41.91,41.91,41.88,41.88,11616.54543480621,41.91,41.91,41.88,41.88,11616.5454
2005-12-19 11:25:00,41.88,41.9,41.87,41.88,13136.467267397677,41.88,41.9,41.87,41.88,13136.4673
2005-12-19 11:30:00,41.88,41.91,41.88,41.89,10748.018673325372,41.88,41.91,41.88,41.89,10748.0187
2005-12-19 11:35:00,41.89,41.9,41.86,41.86,13570.730648138097,41.89,41.9,41.86,41.86,13570.7306
2005-12-19 11:40:00,41.88,41.89,41.84,41.84,26924.329605905983,41.88,41.89,41.84,41.84,26924.3296
2005-12-19 11:45:00,41.84,41.84,41.77,41.79,14873.520790359353,41.84,41.84,41.77,41.79,14873.5208
2005-12-19 11:50:00,41.77,41.8,41.71,41.73,15959.1792422104,41.77,41.8,41.71,41.73,15959.1792
2005-12-19 11:55:00,41.73,41.83,41.73,41.74,42774.94300293128,41.73,41.83,41.73,41.74,42774.943
2005-12-19 12:00:00,41.75,41.77,41.74,41.77,10965.150363695582,41.75,41.77,41.74,41.77,10965.1504
2005-12-19 12:05:00,41.77,41.78,41.74,41.74,34958.202149603734,41.77,41.78,41.74,41.74,34958.2021
2005-12-19 12:10:00,41.75,41.79,41.75,41.78,14547.82325480404,41.75,41.79,41.75,41.78,14547.8233
2005-12-19 12:15:00,41.77,41.88,41.77,41.88,36803.82151775052,41.77,41.88,41.77,41.88,36803.8215
2005-12-19 12:20:00,41.89,41.9,41.82,41.87,37563.782434046254,41.89,41.9,41.82,41.87,37563.7824
2005-12-19 12:25:00,41.89,41.93,41.82,41.92,29312.77819997829,41.89,41.93,41.82,41.92,29312.7782
2005-12-19 12:30:00,41.9,41.92,41.84,41.91,48528.93279774183,41.9,41.92,41.84,41.91,48528.9328
2005-12-19 12:35:00,41.9,41.91,41.85,41.89,31266.96341331017,41.9,41.91,41.85,41.89,31266.9634
2005-12-19 12:40:00,41.89,41.92,41.77,41.87,51460.21061773966,41.89,41.92,41.77,41.87,51460.2106
2005-12-19 12:45:00,41.88,41.93,41.85,41.9,18999.022907393333,41.88,41.93,41.85,41.9,18999.0229
2005-12-19 12:50:00,41.9,41.92,41.86,41.89,30724.13418738465,41.9,41.92,41.86,41.89,30724.1342
2005-12-19 12:55:00,41.9,41.91,41.86,41.87,17479.101074801867,41.9,41.91,41.86,41.87,17479.1011
2005-12-19 13:00:00,41.89,41.91,41.86,41.89,25730.10530886983,41.89,41.91,41.86,41.89,25730.1053
2005-12-19 13:05:00,41.9,41.91,41.75,41.76,94235.15362067094,41.9,41.91,41.75,41.76,94235.1536
2005-12-19 13:10:00,41.76,41.77,41.72,41.76,16393.44262295082,41.76,41.77,41.72,41.76,16393.4426
2005-12-19 13:15:00,41.76,41.76,41.54,41.54,54065.790902182176,41.76,41.76,41.54,41.54,54065.7909
2005-12-19 13:20:00,41.54,41.6,41.53,41.6,13245.033112582782,41.54,41.6,41.53,41.6,13245.0331
2005-12-19 13:25:00,41.6,41.74,41.6,41.69,36152.42644663989,41.6,41.74,41.6,41.69,36152.4264
2005-12-19 13:30:00,41.71,41.76,41.63,41.63,34198.241233308,41.71,41.76,41.63,41.63,34198.2412
2005-12-19 13:35:00,41.66,41.78,41.66,41.74,28769.948974052764,41.66,41.78,41.66,41.74,28769.949
2005-12-19 13:40:00,41.74,41.74,41.65,41.74,43752.03560959722,41.74,41.74,41.65,41.74,43752.0356
2005-12-19 13:45:00,41.74,41.75,41.58,41.58,15524.915861469985,41.74,41.75,41.58,41.58,15524.9159
2005-12-19 13:50:00,41.59,41.6,41.38,41.39,68396.482466616,41.59,41.6,41.38,41.39,68396.4825
2005-12-19 13:55:00,41.4,41.58,41.4,41.55,37455.21658886115,41.4,41.58,41.4,41.55,37455.2166
2005-12-19 14:00:00,41.55,41.58,41.47,41.47,69373.57507328194,41.55,41.58,41.47,41.47,69373.5751
2005-12-19 14:05:00,41.47,41.56,41.46,41.54,23015.95917924221,41.47,41.56,41.46,41.54,23015.9592
2005-12-19 14:10:00,41.55,41.55,41.48,41.49,15307.784171099773,41.55,41.55,41.48,41.49,15307.7842
2005-12-19 14:15:00,41.48,41.5,41.41,41.47,24644.446857018786,41.48,41.5,41.41,41.47,24644.4469
2005-12-19 14:20:00,41.47,41.51,41.44,41.51,11725.111279991315,41.47,41.51,41.44,41.51,11725.1113
2005-12-19 14:25:00,41.5,41.5,41.44,41.44,14656.389099989145,41.5,41.5,41.44,41.44,14656.3891
2005-12-19 14:30:00,41.44,41.48,41.41,41.45,20953.20812072522,41.44,41.48,41.41,41.45,20953.2081
2005-12-19 14:35:00,41.45,41.46,41.39,41.39,23450.22255998263,41.45,41.46,41.39,41.39,23450.2226
2005-12-19 14:40:00,41.39,41.39,41.32,41.32,34741.070459233524,41.39,41.39,41.32,41.32,34741.0705
2005-12-19 14:45:00,41.31,41.32,41.29,41.29,20410.37889479969,41.31,41.32,41.29,41.29,20410.3789
2005-12-19 14:50:00,41.29,41.32,41.29,41.32,30072.73911627402,41.29,41.32,41.29,41.32,30072.7391
2005-12-19 14:55:00,41.32,41.38,41.32,41.38,23124.52502442732,41.32,41.38,41.32,41.38,23124.525
2005-12-19 15:00:00,41.38,41.39,41.32,41.33,34306.807078493104,41.38,41.39,41.32,41.33,34306.8071
2005-12-19 15:05:00,41.33,41.35,41.1,41.15,94452.28531104117,41.33,41.35,41.1,41.15,94452.2853
2005-12-19 15:10:00,41.15,41.17,41.04,41.08,46574.747584409946,41.15,41.17,41.04,41.08,46574.7476
2005-12-19 15:15:00,41.07,41.08,40.99,41.04,77081.75008142438,41.07,41.08,40.99,41.04,77081.7501
2005-12-19 15:20:00,41.04,41.13,41.04,41.11,36260.992291824994,41.04,41.13,41.04,41.11,36260.9923
2005-12-19 15:25:00,41.11,41.13,40.98,40.99,38323.74335034198,41.11,41.13,40.98,40.99,38323.7434
2005-12-19 15:30:00,40.97,41.1,40.95,41.02,59819.780696992726,40.97,41.1,40.95,41.02,59819.7807
2005-12-19 15:35:00,41.02,41.03,40.92,40.92,24535.88101183368,41.02,41.03,40.92,40.92,24535.881
2005-12-19 15:40:00,40.92,40.93,40.75,40.86,55260.01519921833,40.92,40.93,40.75,40.86,55260.0152
2005-12-19 15:45:00,40.85,40.95,40.82,40.89,55694.27857995874,40.85,40.95,40.82,40.89,55694.2786
2005-12-19 15:50:00,40.89,40.9,40.65,40.66,108023.01595917925,40.89,40.9,40.65,40.66,108023.016
2005-12-19 15:55:00,40.7,40.77,40.59,40.66,213983.2808598415,40.7,40.77,40.59,40.66,213983.2809
2005-12-20 09:30:00,40.62,40.77,40.46,40.59,81858.647269569,40.62,40.77,40.46,40.59,81858.6473
2005-12-20 09:35:00,40.62,40.62,40.53,40.53,12919.335577027468,40.62,40.62,40.53,40.53,12919.3356
2005-12-20 09:40:00,40.54,40.54,40.41,40.41,43209.2063836717,40.54,40.54,40.41,40.41,43209.2064
2005-12-20 09:45:00,40.41,40.43,40.1,40.24,48746.06448811204,40.41,40.43,40.1,40.24,48746.0645
2005-12-20 09:50:00,40.25,40.41,40.12,40.33,67419.38985995007,40.25,40.41,40.12,40.33,67419.3899
2005-12-20 09:55:00,40.36,40.58,40.25,40.49,42123.54793182065,40.36,40.58,40.25,40.49,42123.5479
2005-12-20 10:00:00,40.47,40.56,40.33,40.38,83487.13494734556,40.47,40.56,40.33,40.38,83487.1349
2005-12-20 10:05:00,40.38,40.45,40.25,40.38,70242.10183476278,40.38,40.45,40.25,40.38,70242.1018
2005-12-20 10:10:00,40.38,40.43,40.26,40.35,30398.43665182933,40.38,40.43,40.26,40.35,30398.4367
2005-12-20 10:15:00,40.37,40.44,40.34,40.36,18239.0619910976,40.37,40.44,40.34,40.36,18239.062
2005-12-20 10:20:00,40.37,40.39,40.17,40.19,27792.85636738682,40.37,40.39,40.17,40.19,27792.8564
2005-12-20 10:25:00,40.18,40.19,40.0,40.02,44403.430680707854,40.18,40.19,40.0,40.02,44403.4307
2005-12-20 10:30:00,40.02,40.25,39.98,40.22,61122.57083921399,40.02,40.25,39.98,40.22,61122.5708
2005-12-20 10:35:00,40.22,40.32,40.1,40.32,45271.95744218869,40.22,40.32,40.1,40.32,45271.9574
2005-12-20 10:40:00,40.34,40.55,40.33,40.48,65356.63880143307,40.34,40.55,40.33,40.48,65356.6388
2005-12-20 10:45:00,40.47,40.49,40.34,40.34,35718.16306589947,40.47,40.49,40.34,40.34,35718.1631
2005-12-20 10:50:00,40.34,40.45,40.31,40.44,19324.72044294865,40.34,40.45,40.31,40.44,19324.7204
2005-12-20 10:55:00,40.43,40.64,40.43,40.57,54825.75181847791,40.43,40.64,40.43,40.57,54825.7518
2005-12-20 11:00:00,40.57,40.63,40.54,40.55,23993.05178590816,40.57,40.63,40.54,40.55,23993.0518
2005-12-20 11:05:00,40.56,40.65,40.56,40.65,49071.76202366736,40.56,40.65,40.56,40.65,49071.762
2005-12-20 11:10:00,40.66,40.67,40.58,40.59,54391.48843773749,40.66,40.67,40.58,40.59,54391.4884
2005-12-20 11:15:00,40.62,40.69,40.55,40.58,78710.23775920096,40.62,40.69,40.55,40.58,78710.2378
2005-12-20 11:20:00,40.58,40.68,40.58,40.68,31809.792639235697,40.58,40.68,40.58,40.68,31809.7926
2005-12-20 11:25:00,40.69,40.71,40.64,40.69,13136.467267397677,40.69,40.71,40.64,40.69,13136.4673
2005-12-20 11:30:00,40.69,40.76,40.64,40.74,29312.77819997829,40.69,40.76,40.64,40.74,29312.7782
2005-12-20 11:35:00,40.75,40.79,40.74,40.78,14439.257409618936,40.75,40.79,40.74,40.78,14439.2574
2005-12-20 11:40:00,40.78,40.8,40.74,40.76,16176.31093258061,40.78,40.8,40.74,40.76,16176.3109
2005-12-20 11:45:00,40.77,40.8,40.73,40.74,15307.784171099773,40.77,40.8,40.73,40.74,15307.7842
2005-12-20 11:50:00,40.72,40.75,40.67,40.67,13787.862338508306,40.72,40.75,40.67,40.67,13787.8623
2005-12-20 11:55:00,40.67,40.73,40.64,40.73,18564.75952665292,40.67,40.73,40.64,40.73,18564.7595
2005-12-20 12:00:00,40.73,40.73,40.68,40.72,8793.833459993486,40.73,40.73,40.68,40.72,8793.8335
2005-12-20 12:05:00,40.73,40.75,40.61,40.65,31158.39756812507,40.73,40.75,40.61,40.65,31158.3976
2005-12-20 12:10:00,40.66,40.66,40.63,40.64,15850.613397025296,40.66,40.66,40.63,40.64,15850.6134
2005-12-20 12:15:00,40.65,40.66,40.64,40.64,4668.3313429595055,40.65,40.66,40.64,40.64,4668.3313
2005-12-20 12:20:00,40.64,40.71,40.64,40.66,17153.403539246552,40.64,40.71,40.64,40.66,17153.4035
2005-12-20 12:25:00,40.66,40.71,40.65,40.68,17479.101074801867,40.66,40.71,40.65,40.68,17479.1011
2005-12-20 12:30:00,40.69,40.7,40.68,40.69,31266.96341331017,40.69,40.7,40.68,40.69,31266.9634
2005-12-20 12:35:00,40.69,40.7,40.68,40.7,5428.292259255239,40.69,40.7,40.68,40.7,5428.2923
2005-12-20 12:40:00,40.69,40.69,40.67,40.69,12267.940505916838,40.69,40.69,40.67,40.69,12267.9405
2005-12-20 12:45:00,40.7,40.71,40.68,40.7,9662.360221474324,40.7,40.71,40.68,40.7,9662.3602
2005-12-20 12:50:00,40.71,40.72,40.69,40.72,7599.609162957334,40.71,40.72,40.69,40.72,7599.6092
2005-12-20 12:55:00,40.72,40.77,40.72,40.76,12919.335577027468,40.72,40.77,40.72,40.76,12919.3356
2005-12-20 13:00:00,40.76,40.8,40.75,40.8,9228.096840733906,40.76,40.8,40.75,40.8,9228.0968
2005-12-20 13:05:00,40.79,40.8,40.74,40.75,11182.282054065792,40.79,40.8,40.74,40.75,11182.2821
2005-12-20 13:10:00,40.76,40.79,40.68,40.69,18999.022907393333,40.76,40.79,40.68,40.69,18999.0229
2005-12-20 13:15:00,40.7,40.72,40.68,40.72,6296.819020736077,40.7,40.72,40.68,40.72,6296.819
2005-12-20 13:20:00,40.72,40.8,40.7,40.79,14547.82325480404,40.72,40.8,40.7,40.79,14547.8233
2005-12-20 13:25:00,40.79,40.8,40.71,40.73,26707.197915535773,40.79,40.8,40.71,40.73,26707.1979
2005-12-20 13:30:00,40.72,40.72,40.66,40.68,15850.613397025296,40.72,40.72,40.66,40.68,15850.6134
2005-12-20 13:35:00,40.68,40.68,40.63,40.63,21061.773965910324,40.68,40.68,40.63,40.63,21061.774
2005-12-20 13:40:00,40.64,40.66,40.58,40.64,23775.920095537946,40.64,40.66,40.58,40.64,23775.9201
2005-12-20 13:45:00,40.64,40.74,40.63,40.71,27250.02714146129,40.64,40.74,40.63,40.71,27250.0271
2005-12-20 13:50:00,40.71,40.74,40.68,40.68,6622.516556291391,40.71,40.74,40.68,40.68,6622.5166
2005-12-20 13:55:00,40.68,40.72,40.67,40.72,15742.04755184019,40.68,40.72,40.67,40.72,15742.0476
2005-12-20 14:00:00,40.74,40.74,40.57,40.57,13787.862338508306,40.74,40.74,40.57,40.57,13787.8623
2005-12-20 14:05:00,40.58,40.64,40.57,40.6,13462.164802952992,40.58,40.64,40.57,40.6,13462.1648
2005-12-20 14:10:00,40.59,40.64,40.56,40.57,14330.69156443383,40.59,40.64,40.56,40.57,14330.6916
2005-12-20 14:15:00,40.57,40.61,40.54,40.61,15850.613397025296,40.57,40.61,40.54,40.61,15850.6134
2005-12-20 14:20:00,40.61,40.75,40.61,40.69,14873.520790359353,40.61,40.75,40.61,40.69,14873.5208
2005-12-20 14:25:00,40.7,40.73,40.69,40.69,4234.067962219086,40.7,40.73,40.69,40.69,4234.068
2005-12-20 14:30:00,40.7,40.74,40.69,40.73,14547.82325480404,40.7,40.74,40.69,40.73,14547.8233
2005-12-20 14:35:00,40.73,40.73,40.67,40.68,49180.32786885246,40.73,40.73,40.67,40.68,49180.3279
2005-12-20 14:40:00,40.68,40.73,40.66,40.68,14982.086635544458,40.68,40.73,40.66,40.68,14982.0866
2005-12-20 14:45:00,40.67,40.67,40.6,40.66,25187.276082944307,40.67,40.67,40.6,40.66,25187.2761
2005-12-20 14:50:00,40.66,40.68,40.51,40.53,31158.39756812507,40.66,40.68,40.51,40.53,31158.3976
2005-12-20 14:55:00,40.52,40.53,40.42,40.47,26381.50037998045,40.52,40.53,40.42,40.47,26381.5004
2005-12-20 15:00:00,40.47,40.48,40.38,40.38,20627.510585169905,40.47,40.48,40.38,40.38,20627.5106
2005-12-20 15:05:00,40.37,40.42,40.25,40.27,27901.422212571924,40.37,40.42,40.25,40.27,27901.4222
2005-12-20 15:10:00,40.28,40.36,40.25,40.32,51568.77646292477,40.28,40.36,40.25,40.32,51568.7765
2005-12-20 15:15:00,40.33,40.4,40.31,40.37,19107.58875257844,40.33,40.4,40.31,40.37,19107.5888
2005-12-20 15:20:00,40.38,40.42,40.34,40.36,18564.75952665292,40.38,40.42,40.34,40.36,18564.7595
2005-12-20 15:25:00,40.36,40.38,40.25,40.25,35501.03137552926,40.36,40.38,40.25,40.25,35501.0314
2005-12-20 15:30:00,40.27,40.36,40.27,40.33,39626.53349256324,40.27,40.36,40.27,40.33,39626.5335
2005-12-20 15:35:00,40.33,40.42,40.33,40.42,29964.173271088915,40.33,40.42,40.33,40.42,29964.1733
2005-12-20 15:40:00,40.42,40.42,40.33,40.4,26815.76376072088,40.42,40.42,40.33,40.4,26815.7638
2005-12-20 15:45:00,40.4,40.41,40.36,40.39,21821.73488220606,40.4,40.41,40.36,40.39,21821.7349
2005-12-20 15:50:00,40.39,40.46,40.39,40.41,38866.57257626751,40.39,40.46,40.39,40.41,38866.5726
2005-12-20 15:55:00,40.4,40.44,40.3,40.33,74041.90641624146,40.4,40.44,40.3,40.33,74041.9064
2005-12-21 09:30:00,40.3,40.59,40.3,40.45,63185.32189773097,40.3,40.59,40.3,40.45,63185.3219
2005-12-21 09:35:00,40.45,40.53,40.22,40.33,32352.62186516122,40.45,40.53,40.22,40.33,32352.6219
2005-12-21 09:40:00,40.33,40.44,40.18,40.27,42232.11377700576,40.33,40.44,40.18,40.27,42232.1138
2005-12-21 09:45:00,40.28,40.33,40.15,40.23,50917.38139181414,40.28,40.33,40.15,40.23,50917.3814
2005-12-21 09:50:00,40.22,40.98,40.19,40.92,104331.77722288568,40.22,40.98,40.19,40.92,104331.7772
2005-12-21 09:55:00,40.91,40.99,40.81,40.87,60036.912387362936,40.91,40.99,40.81,40.87,60036.9124
2005-12-21 10:00:00,40.89,41.08,40.84,40.98,33872.54369775269,40.89,41.08,40.84,40.98,33872.5437
2005-12-21 10:05:00,40.96,41.08,40.96,41.04,36803.82151775052,40.96,41.08,40.96,41.04,36803.8215
2005-12-21 10:10:00,41.05,41.21,40.98,41.18,43209.2063836717,41.05,41.21,40.98,41.18,43209.2064
2005-12-21 10:15:00,41.18,41.2,41.05,41.17,52654.43491477581,41.18,41.2,41.05,41.17,52654.4349
2005-12-21 10:20:00,41.17,41.34,41.15,41.34,26815.76376072088,41.17,41.34,41.15,41.34,26815.7638
2005-12-21 10:25:00,41.34,41.47,41.32,41.45,105743.13321029204,41.34,41.47,41.32,41.45,105743.1332
2005-12-21 10:30:00,41.45,41.45,41.32,41.32,44837.69406144827,41.45,41.45,41.32,41.32,44837.6941
2005-12-21 10:35:00,41.31,41.44,41.25,41.27,34306.807078493104,41.31,41.44,41.25,41.27,34306.8071
2005-12-21 10:40:00,41.26,41.28,41.16,41.27,23667.35425035284,41.26,41.28,41.16,41.27,23667.3543
2005-12-21 10:45:00,41.27,41.4,41.23,41.33,23993.05178590816,41.27,41.4,41.23,41.33,23993.0518
2005-12-21 10:50:00,41.36,41.41,41.27,41.33,24318.749321463467,41.36,41.41,41.27,41.33,24318.7493
2005-12-21 10:55:00,41.33,41.39,41.3,41.34,13787.862338508306,41.33,41.39,41.3,41.34,13787.8623
2005-12-21 11:00:00,41.36,41.39,41.35,41.35,9879.491911844534,41.36,41.39,41.35,41.35,9879.4919
2005-12-21 11:05:00,41.34,41.45,41.29,41.45,34198.241233308,41.34,41.45,41.29,41.45,34198.2412
2005-12-21 11:10:00,41.45,41.46,41.37,41.39,41472.15286071002,41.45,41.46,41.37,41.39,41472.1529
2005-12-21 11:15:00,41.4,41.4,41.3,41.32,7925.306698512648,41.4,41.4,41.3,41.32,7925.3067
2005-12-21 11:20:00,41.33,41.38,41.31,41.32,6622.516556291391,41.33,41.38,41.31,41.32,6622.5166
2005-12-21 11:25:00,41.34,41.43,41.34,41.41,10748.018673325372,41.34,41.43,41.34,41.41,10748.0187
2005-12-21 11:30:00,41.44,41.44,41.39,41.44,14656.389099989145,41.44,41.44,41.39,41.44,14656.3891
2005-12-21 11:35:00,41.45,41.45,41.37,41.38,19324.72044294865,41.45,41.45,41.37,41.38,19324.7204
2005-12-21 11:40:00,41.38,41.44,41.38,41.43,22473.12995331669,41.38,41.44,41.38,41.43,22473.13
2005-12-21 11:45:00,41.43,41.45,41.43,41.45,23558.788405167736,41.43,41.45,41.43,41.45,23558.7884
2005-12-21 11:50:00,41.45,41.45,41.32,41.43,28552.817283682554,41.45,41.45,41.32,41.43,28552.8173
2005-12-21 11:55:00,41.43,41.47,41.39,41.39,8359.570079253068,41.43,41.47,41.39,41.39,8359.5701
2005-12-21 12:00:00,41.39,41.48,41.39,41.4,21387.47150146564,41.39,41.48,41.39,41.4,21387.4715
2005-12-21 12:05:00,41.42,41.44,41.4,41.41,18021.930300727392,41.42,41.44,41.4,41.41,18021.9303
2005-12-21 12:10:00,41.43,41.51,41.39,41.48,27141.4612962762,41.43,41.51,41.39,41.48,27141.4613
2005-12-21 12:15:00,41.46,41.46,41.39,41.39,23558.788405167736,41.46,41.46,41.39,41.39,23558.7884
2005-12-21 12:20:00,41.39,41.42,41.37,41.4,7491.043317772229,41.39,41.42,41.37,41.4,7491.0433
2005-12-21 12:25:00,41.4,41.45,41.4,41.44,7925.306698512648,41.4,41.45,41.4,41.44,7925.3067
2005-12-21 12:30:00,41.45,41.46,41.44,41.45,21387.47150146564,41.45,41.46,41.44,41.45,21387.4715
2005-12-21 12:35:00,41.45,41.46,41.44,41.44,13679.296493323202,41.45,41.46,41.44,41.44,13679.2965
2005-12-21 12:40:00,41.45,41.5,41.39,41.47,19758.98382368907,41.45,41.5,41.39,41.47,19758.9838
2005-12-21 12:45:00,41.46,41.57,41.41,41.47,33221.14862664206,41.46,41.57,41.41,41.47,33221.1486
2005-12-21 12:50:00,41.49,41.64,41.49,41.62,31592.660948865487,41.49,41.64,41.49,41.62,31592.6609
2005-12-21 12:55:00,41.62,41.73,41.61,41.66,26598.632070350668,41.62,41.73,41.61,41.66,26598.6321
2005-12-21 13:00:00,41.65,41.82,41.64,41.67,73281.94549994572,41.65,41.82,41.64,41.67,73281.9455
2005-12-21 13:05:00,41.65,41.68,41.5,41.64,43426.33807404191,41.65,41.68,41.5,41.64,43426.3381
2005-12-21 13:10:00,41.64,41.69,41.62,41.65,16284.876777765716,41.64,41.69,41.62,41.65,16284.8768
2005-12-21 13:15:00,41.65,41.66,41.6,41.6,26272.93453479536,41.65,41.66,41.6,41.6,26272.9345
2005-12-21 13:20:00,41.59,41.6,41.53,41.58,27901.422212571924,41.59,41.6,41.53,41.58,27901.4222
2005-12-21 13:25:00,41.57,41.57,41.35,41.38,49614.59124959288,41.57,41.57,41.35,41.38,49614.5912
2005-12-21 13:30:00,41.4,41.41,41.08,41.18,43534.90391922701,41.4,41.41,41.08,41.18,43534.9039
2005-12-21 13:35:00,41.16,41.33,41.15,41.31,32569.75355553143,41.16,41.33,41.15,41.31,32569.7536
2005-12-21 13:40:00,41.3,41.3,41.15,41.16,16176.31093258061,41.3,41.3,41.15,41.16,16176.3109
2005-12-21 13:45:00,41.15,41.36,41.15,41.32,54500.0542829226,41.15,41.36,41.15,41.32,54500.0543
2005-12-21 13:50:00,41.32,41.36,41.22,41.34,13570.730648138097,41.32,41.36,41.22,41.34,13570.7306
2005-12-21 13:55:00,41.34,41.34,41.29,41.29,11507.979589621104,41.34,41.34,41.29,41.29,11507.9796
2005-12-21 14:00:00,41.29,41.3,41.27,41.27,14656.389099989145,41.29,41.3,41.27,41.27,14656.3891
2005-12-21 14:05:00,41.27,41.29,41.27,41.28,8142.438388882858,41.27,41.29,41.27,41.28,8142.4384
2005-12-21 14:10:00,41.29,41.29,41.26,41.27,53414.395831071546,41.29,41.29,41.26,41.27,53414.3958
2005-12-21 14:15:00,41.26,41.3,41.26,41.28,20627.510585169905,41.26,41.3,41.26,41.28,20627.5106
2005-12-21 14:20:00,41.28,41.3,41.27,41.3,13245.033112582782,41.28,41.3,41.27,41.3,13245.0331
2005-12-21 14:25:00,41.28,41.29,41.24,41.25,20301.8130496146,41.28,41.29,41.24,41.25,20301.813
2005-12-21 14:30:00,41.25,41.34,41.24,41.27,37780.91412441646,41.25,41.34,41.24,41.27,37780.9141
2005-12-21 14:35:00,41.27,41.29,41.24,41.27,27575.724677016613,41.27,41.29,41.24,41.27,27575.7247
2005-12-21 14:40:00,41.27,41.27,41.15,41.19,26164.368689610248,41.27,41.27,41.15,41.19,26164.3687
2005-12-21 14:45:00,41.19,41.21,41.15,41.18,39300.83595700793,41.19,41.21,41.15,41.18,39300.836
2005-12-21 14:50:00,41.17,41.19,41.04,41.09,42774.94300293128,41.17,41.19,41.04,41.09,42774.943
2005-12-21 14:55:00,41.11,41.11,40.93,40.97,31918.3584844208,41.11,41.11,40.93,40.97,31918.3585
2005-12-21 15:00:00,40.97,41.04,40.92,41.02,31158.39756812507,40.97,41.04,40.92,41.02,31158.3976
2005-12-21 15:05:00,41.01,41.05,40.99,41.04,28227.11974812724,41.01,41.05,40.99,41.04,28227.1197
2005-12-21 15:10:00,41.04,41.08,40.95,41.03,45489.0891325589,41.04,41.08,40.95,41.03,45489.0891
2005-12-21 15:15:00,41.04,41.04,40.94,40.94,48420.36695255672,41.04,41.04,40.94,40.94,48420.367
2005-12-21 15:20:00,40.94,40.99,40.9,40.94,68396.482466616,40.94,40.99,40.9,40.94,68396.4825
2005-12-21 15:25:00,40.95,40.96,40.83,40.83,65573.77049180328,40.95,40.96,40.83,40.83,65573.7705
2005-12-21 15:30:00,40.84,40.95,40.83,40.89,74041.90641624146,40.84,40.95,40.83,40.89,74041.9064
2005-12-21 15:35:00,40.89,40.89,40.81,40.85,51785.90815329498,40.89,40.89,40.81,40.85,51785.9082
2005-12-21 15:40:00,40.84,40.89,40.82,40.83,45380.52328737379,40.84,40.89,40.82,40.83,45380.5233
2005-12-21 15:45:00,40.83,40.93,40.82,40.87,65682.33633698839,40.83,40.93,40.82,40.87,65682.3363
2005-12-21 15:50:00,40.87,40.93,40.84,40.86,79361.63283031159,40.87,40.93,40.84,40.86,79361.6328
2005-12-21 15:55:00,40.85,40.95,40.81,40.91,127999.13147323852,40.85,40.95,40.81,40.91,127999.1315
2005-12-22 09:30:00,40.92,41.55,40.92,41.51,84572.79339919661,40.92,41.55,40.92,41.51,84572.7934
2005-12-22 09:35:00,41.46,41.53,41.26,41.45,49940.288785148194,41.46,41.53,41.26,41.45,49940.2888
2005-12-22 09:40:00,41.47,41.51,41.35,41.36,45814.78666811421,41.47,41.51,41.35,41.36,45814.7867
2005-12-22 09:45:00,41.35,41.51,41.35,41.5,37455.21658886115,41.35,41.51,41.35,41.5,37455.2166
2005-12-22 09:50:00,41.51,41.63,41.49,41.61,38649.4408858973,41.51,41.63,41.49,41.61,38649.4409
2005-12-22 09:55:00,41.6,41.64,41.55,41.62,37020.95320812073,41.6,41.64,41.55,41.62,37020.9532
2005-12-22 10:00:00,41.62,41.72,41.58,41.6,63619.58527847139,41.62,41.72,41.58,41.6,63619.5853
2005-12-22 10:05:00,41.62,41.7,41.6,41.68,50700.24970144393,41.62,41.7,41.6,41.68,50700.2497
2005-12-22 10:10:00,41.69,42.13,41.67,42.02,153186.40755618282,41.69,42.13,41.67,42.02,153186.4076
2005-12-22 10:15:00,42.02,42.28,41.99,42.28,179242.21040060796,42.02,42.28,41.99,42.28,179242.2104
2005-12-22 10:20:00,42.27,42.3,42.14,42.19,164368.68961024864,42.27,42.3,42.14,42.19,164368.6896
2005-12-22 10:25:00,42.18,42.22,42.11,42.21,65790.9021821735,42.18,42.22,42.11,42.21,65790.9022
2005-12-22 10:30:00,42.2,42.2,42.09,42.17,80664.42297253285,42.2,42.2,42.09,42.17,80664.423
2005-12-22 10:35:00,42.17,42.19,41.91,41.94,87504.07121919445,42.17,42.19,41.91,41.94,87504.0712
2005-12-22 10:40:00,41.92,41.97,41.87,41.91,93366.6268591901,41.92,41.97,41.87,41.91,93366.6269
2005-12-22 10:45:00,41.92,42.02,41.92,41.97,20627.510585169905,41.92,42.02,41.92,41.97,20627.5106
2005-12-22 10:50:00,41.97,42.11,41.9,42.1,54825.75181847791,41.97,42.11,41.9,42.1,54825.7518
2005-12-22 10:55:00,42.11,42.15,41.97,41.98,41689.28455108023,42.11,42.15,41.97,41.98,41689.2846
2005-12-22 11:00:00,42.0,42.02,41.96,42.0,31158.39756812507,42.0,42.02,41.96,42.0,31158.3976
2005-12-22 11:05:00,41.99,42.1,41.99,42.07,30398.43665182933,41.99,42.1,41.99,42.07,30398.4367
2005-12-22 11:10:00,42.07,42.14,42.01,42.09,35826.728911084574,42.07,42.14,42.01,42.09,35826.7289
2005-12-22 11:15:00,42.09,42.22,42.06,42.19,65790.9021821735,42.09,42.22,42.06,42.19,65790.9022
2005-12-22 11:20:00,42.18,42.2,42.06,42.08,35501.03137552926,42.18,42.2,42.06,42.08,35501.0314
2005-12-22 11:25:00,42.08,42.12,42.04,42.09,38432.30919552709,42.08,42.12,42.04,42.09,38432.3092
2005-12-22 11:30:00,42.09,42.11,41.98,42.0,31266.96341331017,42.09,42.11,41.98,42.0,31266.9634
2005-12-22 11:35:00,42.02,42.05,41.99,42.02,19867.549668874173,42.02,42.05,41.99,42.02,19867.5497
2005-12-22 11:40:00,42.02,42.04,42.0,42.02,27901.422212571924,42.02,42.04,42.0,42.02,27901.4222
2005-12-22 11:45:00,42.01,42.04,41.76,41.91,79253.06698512648,42.01,42.04,41.76,41.91,79253.067
2005-12-22 11:50:00,41.91,41.91,41.84,41.84,16610.57431332103,41.91,41.91,41.84,41.84,16610.5743
2005-12-22 11:55:00,41.84,41.91,41.8,41.81,21061.773965910324,41.84,41.91,41.8,41.81,21061.774
2005-12-22 12:00:00,41.8,42.03,41.43,41.62,116165.4543480621,41.8,42.03,41.43,41.62,116165.4543
2005-12-22 12:05:00,41.61,41.86,41.3,41.85,152643.5783302573,41.61,41.86,41.3,41.85,152643.5783
2005-12-22 12:10:00,41.85,41.97,41.85,41.95,55585.71273477364,41.85,41.97,41.85,41.95,55585.7127
2005-12-22 12:15:00,41.95,41.96,41.91,41.91,11616.54543480621,41.95,41.96,41.91,41.91,11616.5454
2005-12-22 12:20:00,41.91,41.93,41.86,41.88,25512.97361849962,41.91,41.93,41.86,41.88,25512.9736
2005-12-22 12:25:00,41.88,41.89,41.86,41.86,14222.125719248725,41.88,41.89,41.86,41.86,14222.1257
2005-12-22 12:30:00,41.86,41.88,41.77,41.83,41146.45532515471,41.86,41.88,41.77,41.83,41146.4553
2005-12-22 12:35:00,41.82,41.83,41.76,41.76,11725.111279991315,41.82,41.83,41.76,41.76,11725.1113
2005-12-22 12:40:00,41.76,41.79,41.71,41.71,12376.506351101943,41.76,41.79,41.71,41.71,12376.5064
2005-12-22 12:45:00,41.71,41.8,41.67,41.67,18456.19368146781,41.71,41.8,41.67,41.67,18456.1937
2005-12-22 12:50:00,41.7,41.7,41.65,41.67,21278.90565628053,41.7,41.7,41.65,41.67,21278.9057
2005-12-22 12:55:00,41.66,41.68,41.63,41.66,15742.04755184019,41.66,41.68,41.63,41.66,15742.0476
2005-12-22 13:00:00,41.66,41.68,41.63,41.64,10748.018673325372,41.66,41.68,41.63,41.64,10748.0187
2005-12-22 13:05:00,41.63,41.68,41.63,41.65,35175.333839973944,41.63,41.68,41.63,41.65,35175.3338
2005-12-22 13:10:00,41.65,41.7,41.64,41.69,14004.994028878516,41.65,41.7,41.64,41.69,14004.994
2005-12-22 13:15:00,41.68,41.82,41.68,41.81,38540.87504071219,41.68,41.82,41.68,41.81,38540.875
2005-12-22 13:20:00,41.8,41.8,41.71,41.71,18999.022907393333,41.8,41.8,41.71,41.71,18999.0229
2005-12-22 13:25:00,41.73,41.73,41.64,41.65,30724.13418738465,41.73,41.73,41.64,41.65,30724.1342
2005-12-22 13:30:00,41.65,41.7,41.65,41.67,13027.901422212572,41.65,41.7,41.65,41.67,13027.9014
2005-12-22 13:35:00,41.68,41.68,41.54,41.58,19650.417978503963,41.68,41.68,41.54,41.58,19650.418
2005-12-22 13:40:00,41.59,41.63,41.59,41.6,12267.940505916838,41.59,41.63,41.59,41.6,12267.9405
2005-12-22 13:45:00,41.59,41.6,41.43,41.45,25730.10530886983,41.59,41.6,41.43,41.45,25730.1053
2005-12-22 13:50:00,41.45,41.52,41.43,41.49,35609.597220714364,41.45,41.52,41.43,41.49,35609.5972
2005-12-22 13:55:00,41.47,41.5,41.43,41.44,22473.12995331669,41.47,41.5,41.43,41.44,22473.13
2005-12-22 14:00:00,41.45,41.5,41.44,41.49,16719.140158506136,41.45,41.5,41.44,41.49,16719.1402
2005-12-22 14:05:00,41.49,41.5,41.45,41.45,12593.638041472152,41.49,41.5,41.45,41.45,12593.638
2005-12-22 14:10:00,41.45,41.45,41.43,41.45,9228.096840733906,41.45,41.45,41.43,41.45,9228.0968
2005-12-22 14:15:00,41.44,41.45,41.44,41.45,12810.769731842363,41.44,41.45,41.44,41.45,12810.7697
2005-12-22 14:20:00,41.45,41.45,41.42,41.43,9662.360221474324,41.45,41.45,41.42,41.43,9662.3602
2005-12-22 14:25:00,41.43,41.44,41.4,41.42,16067.745087395506,41.43,41.44,41.4,41.42,16067.7451
2005-12-22 14:30:00,41.41,41.46,41.4,41.44,29421.344045163394,41.41,41.46,41.4,41.44,29421.344
2005-12-22 14:35:00,41.44,41.45,41.36,41.38,15416.350016284878,41.44,41.45,41.36,41.38,15416.35
2005-12-22 14:40:00,41.38,41.41,41.38,41.41,6731.082401476496,41.38,41.41,41.38,41.41,6731.0824
2005-12-22 14:45:00,41.4,41.42,41.39,41.41,17261.969384431657,41.4,41.42,41.39,41.41,17261.9694
2005-12-22 14:50:00,41.4,41.42,41.4,41.41,11616.54543480621,41.4,41.42,41.4,41.41,11616.5454
2005-12-22 14:55:00,41.41,41.45,41.4,41.44,9445.228531104114,41.41,41.45,41.4,41.44,9445.2285
2005-12-22 15:00:00,41.45,41.53,41.44,41.53,16827.70600369124,41.45,41.53,41.44,41.53,16827.706
2005-12-22 15:05:00,41.53,41.56,41.51,41.56,37998.04581478667,41.53,41.56,41.51,41.56,37998.0458
2005-12-22 15:10:00,41.56,41.66,41.56,41.65,35283.89968515905,41.56,41.66,41.56,41.65,35283.8997
2005-12-22 15:15:00,41.65,41.69,41.62,41.64,44729.12821626317,41.65,41.69,41.62,41.64,44729.1282
2005-12-22 15:20:00,41.63,41.72,41.62,41.7,55694.27857995874,41.63,41.72,41.62,41.7,55694.2786
2005-12-22 15:25:00,41.7,41.74,41.69,41.74,37998.04581478667,41.7,41.74,41.69,41.74,37998.0458
2005-12-22 15:30:00,41.74,41.74,41.7,41.74,43426.33807404191,41.74,41.74,41.7,41.74,43426.3381
2005-12-22 15:35:00,41.74,41.82,41.7,41.75,64922.37542069265,41.74,41.82,41.7,41.75,64922.3754
2005-12-22 15:40:00,41.75,41.98,41.75,41.82,127130.60471175768,41.75,41.98,41.75,41.82,127130.6047
2005-12-22 15:45:00,41.82,41.82,41.78,41.81,41255.02117033981,41.82,41.82,41.78,41.81,41255.0212
2005-12-22 15:50:00,41.81,41.89,41.68,41.89,101943.32862881338,41.81,41.89,41.68,41.89,101943.3286
2005-12-22 15:55:00,41.88,41.9,41.83,41.88,88698.2955162306,41.88,41.9,41.83,41.88,88698.2955
2005-12-23 09:30:00,42.04,42.04,41.96,42.01,48746.06448811204,42.04,42.04,41.96,42.01,48746.0645
2005-12-23 09:35:00,42.01,42.09,41.99,42.05,23124.52502442732,42.01,42.09,41.99,42.05,23124.525
2005-12-23 09:40:00,42.04,42.09,41.91,41.91,64270.98034958202,42.04,42.09,41.91,41.91,64270.9803
2005-12-23 09:45:00,41.91,42.03,41.89,41.99,47660.406036261,41.91,42.03,41.89,41.99,47660.406
2005-12-23 09:50:00,42.0,42.0,41.91,41.95,22147.43241776137,42.0,42.0,41.91,41.95,22147.4324
2005-12-23 09:55:00,41.95,42.02,41.93,41.96,14330.69156443383,41.95,42.02,41.93,41.96,14330.6916
2005-12-23 10:00:00,41.96,42.09,41.93,42.04,31701.22679405059,41.96,42.09,41.93,42.04,31701.2268
2005-12-23 10:05:00,42.08,42.14,42.04,42.09,19758.98382368907,42.08,42.14,42.04,42.09,19758.9838
2005-12-23 10:10:00,42.09,42.13,42.02,42.04,13245.033112582782,42.09,42.13,42.02,42.04,13245.0331
2005-12-23 10:15:00,42.05,42.07,42.03,42.06,7382.477472587125,42.05,42.07,42.03,42.06,7382.4775
2005-12-23 10:20:00,42.04,42.11,42.04,42.09,11833.67712517642,42.04,42.11,42.04,42.09,11833.6771
2005-12-23 10:25:00,42.09,42.1,41.77,41.81,39300.83595700793,42.09,42.1,41.77,41.81,39300.836
2005-12-23 10:30:00,41.79,41.81,41.5,41.59,97600.69482140918,41.79,41.81,41.5,41.59,97600.6948
2005-12-23 10:35:00,41.58,41.62,41.4,41.42,45597.654977744,41.58,41.62,41.4,41.42,45597.655
2005-12-23 10:40:00,41.42,41.44,41.37,41.43,35392.465530344154,41.42,41.44,41.37,41.43,35392.4655
2005-12-23 10:45:00,41.45,41.49,41.25,41.38,37998.04581478667,41.45,41.49,41.25,41.38,37998.0458
2005-12-23 10:50:00,41.39,41.44,41.3,41.32,38432.30919552709,41.39,41.44,41.3,41.32,38432.3092
2005-12-23 10:55:00,41.34,41.39,41.31,41.37,15307.784171099773,41.34,41.39,41.31,41.37,15307.7842
2005-12-23 11:00:00,41.37,41.5,41.36,41.43,26707.197915535773,41.37,41.5,41.36,41.43,26707.1979
2005-12-23 11:05:00,41.45,41.51,41.41,41.51,28769.948974052764,41.45,41.51,41.41,41.51,28769.949
2005-12-23 11:10:00,41.51,41.57,41.44,41.49,25947.23699924004,41.51,41.57,41.44,41.49,25947.237
2005-12-23 11:15:00,41.49,41.53,41.46,41.5,9988.05775702964,41.49,41.53,41.46,41.5,9988.0578
2005-12-23 11:20:00,41.49,41.6,41.49,41.59,17153.403539246552,41.49,41.6,41.49,41.59,17153.4035
2005-12-23 11:25:00,41.58,41.59,41.56,41.58,7273.91162740202,41.58,41.59,41.56,41.58,7273.9116
2005-12-23 11:30:00,41.58,41.64,41.57,41.62,17804.798610357182,41.58,41.64,41.57,41.62,17804.7986
2005-12-23 11:35:00,41.61,41.71,41.59,41.71,12810.769731842363,41.61,41.71,41.59,41.71,12810.7697
2005-12-23 11:40:00,41.72,41.72,41.69,41.71,6622.516556291391,41.72,41.72,41.69,41.71,6622.5166
2005-12-23 11:45:00,41.72,41.74,41.7,41.72,8468.135924438173,41.72,41.74,41.7,41.72,8468.1359
2005-12-23 11:50:00,41.73,41.86,41.73,41.83,20844.642275540114,41.73,41.86,41.73,41.83,20844.6423
2005-12-23 11:55:00,41.82,41.85,41.81,41.85,7382.477472587125,41.82,41.85,41.81,41.85,7382.4775
2005-12-23 12:00:00,41.83,41.85,41.71,41.72,9988.05775702964,41.83,41.85,41.71,41.72,9988.0578
2005-12-23 12:05:00,41.72,41.78,41.71,41.72,9770.92606665943,41.72,41.78,41.71,41.72,9770.9261
2005-12-23 12:10:00,41.72,41.77,41.7,41.7,13027.901422212572,41.72,41.77,41.7,41.7,13027.9014
2005-12-23 12:15:00,41.7,41.7,41.6,41.65,10205.189447399847,41.7,41.7,41.6,41.65,10205.1894
2005-12-23 12:20:00,41.62,41.63,41.62,41.63,5862.555639995658,41.62,41.63,41.62,41.63,5862.5556
2005-12-23 12:25:00,41.63,41.66,41.63,41.66,4885.463033329715,41.63,41.66,41.63,41.66,4885.463
2005-12-23 12:30:00,41.66,41.67,41.65,41.66,2714.14612962762,41.66,41.67,41.65,41.66,2714.1461
2005-12-23 12:35:00,41.65,41.7,41.65,41.66,3148.4095103680384,41.65,41.7,41.65,41.66,3148.4095
2005-12-23 12:40:00,41.66,41.7,41.66,41.68,2171.316903702096,41.66,41.7,41.66,41.68,2171.3169
2005-12-23 12:45:00,41.66,41.7,41.66,41.7,2605.5802844425143,41.66,41.7,41.66,41.7,2605.5803
2005-12-23 12:50:00,41.7,41.76,41.7,41.72,2279.8827488872003,41.7,41.76,41.7,41.72,2279.8827
2005-12-23 12:55:00,41.73,41.75,41.71,41.74,4668.3313429595055,41.73,41.75,41.71,41.74,4668.3313
2005-12-23 13:00:00,41.74,41.77,41.7,41.72,2279.8827488872003,41.74,41.77,41.7,41.72,2279.8827
2005-12-23 13:05:00,41.73,41.75,41.73,41.74,2062.7510585169907,41.73,41.75,41.73,41.74,2062.7511
2005-12-23 13:10:00,41.75,41.79,41.73,41.78,16936.271848876346,41.75,41.79,41.73,41.78,16936.2718
2005-12-23 13:15:00,41.77,41.78,41.75,41.77,2605.5802844425143,41.77,41.78,41.75,41.77,2605.5803
2005-12-23 13:20:00,41.76,41.77,41.74,41.74,1845.6193681467807,41.76,41.77,41.74,41.74,1845.6194
2005-12-23 13:25:00,41.73,41.75,41.71,41.74,3365.541200738248,41.73,41.75,41.71,41.74,3365.5412
2005-12-23 13:30:00,41.74,41.75,41.73,41.73,2822.711974812724,41.74,41.75,41.73,41.73,2822.712
2005-12-23 13:35:00,41.72,41.74,41.72,41.72,3039.8436651829334,41.72,41.74,41.72,41.72,3039.8437
2005-12-23 13:40:00,41.74,41.83,41.72,41.83,16284.876777765716,41.74,41.83,41.72,41.83,16284.8768
2005-12-23 13:45:00,41.83,41.86,41.83,41.85,18673.325371838026,41.83,41.86,41.83,41.85,18673.3254
2005-12-23 13:50:00,41.85,41.93,41.85,41.9,32895.45109108675,41.85,41.93,41.85,41.9,32895.4511
2005-12-23 13:55:00,41.89,41.92,41.89,41.89,7599.609162957334,41.89,41.92,41.89,41.89,7599.6092
2005-12-23 14:00:00,41.9,41.91,41.83,41.85,5862.555639995658,41.9,41.91,41.83,41.85,5862.5556
2005-12-23 14:05:00,41.84,41.84,41.72,41.73,9553.79437628922,41.84,41.84,41.72,41.73,9553.7944
2005-12-23 14:10:00,41.73,41.75,41.7,41.73,6079.687330365867,41.73,41.75,41.7,41.73,6079.6873
2005-12-23 14:15:00,41.72,41.72,41.63,41.65,5319.726414070134,41.72,41.72,41.63,41.65,5319.7264
2005-12-23 14:20:00,41.63,41.64,41.54,41.54,8251.004234067963,41.63,41.64,41.54,41.54,8251.0042
2005-12-23 14:25:00,41.55,41.61,41.55,41.6,4234.067962219086,41.55,41.61,41.55,41.6,4234.068
2005-12-23 14:30:00,41.6,41.7,41.57,41.69,26272.93453479536,41.6,41.7,41.57,41.69,26272.9345
2005-12-23 14:35:00,41.69,41.73,41.69,41.72,7816.740853327544,41.69,41.73,41.69,41.72,7816.7409
2005-12-23 14:40:00,41.73,41.74,41.7,41.73,4016.936271848877,41.73,41.74,41.7,41.73,4016.9363
2005-12-23 14:45:00,41.73,41.74,41.73,41.74,3256.975355553143,41.73,41.74,41.73,41.74,3256.9754
2005-12-23 14:50:00,41.73,41.74,41.73,41.73,15090.652480729565,41.73,41.74,41.73,41.73,15090.6525
2005-12-23 14:55:00,41.73,41.74,41.71,41.73,13027.901422212572,41.73,41.74,41.71,41.73,13027.9014
2005-12-23 15:00:00,41.74,41.74,41.74,41.74,2497.01443925741,41.74,41.74,41.74,41.74,2497.0144
2005-12-23 15:05:00,41.74,41.76,41.65,41.74,22690.261643686896,41.74,41.76,41.65,41.74,22690.2616
2005-12-23 15:10:00,41.74,41.74,41.72,41.73,6296.819020736077,41.74,41.74,41.72,41.73,6296.819
2005-12-23 15:15:00,41.74,41.83,41.74,41.82,53522.96167625665,41.74,41.83,41.74,41.82,53522.9617
2005-12-23 15:20:00,41.82,41.88,41.82,41.86,35935.29475626968,41.82,41.88,41.82,41.86,35935.2948
2005-12-23 15:25:00,41.86,41.92,41.85,41.92,54825.75181847791,41.86,41.92,41.85,41.92,54825.7518
2005-12-23 15:30:00,41.91,41.92,41.89,41.91,18021.930300727392,41.91,41.92,41.89,41.91,18021.9303
2005-12-23 15:35:00,41.91,41.91,41.85,41.89,38866.57257626751,41.91,41.91,41.85,41.89,38866.5726
2005-12-23 15:40:00,41.89,41.92,41.89,41.92,25512.97361849962,41.89,41.92,41.89,41.92,25512.9736
2005-12-23 15:45:00,41.92,41.93,41.89,41.92,37889.47996960156,41.92,41.93,41.89,41.92,37889.48
2005-12-23 15:50:00,41.93,41.96,41.91,41.91,26924.329605905983,41.93,41.96,41.91,41.91,26924.3296
2005-12-23 15:55:00,41.92,41.95,41.91,41.94,45923.35251329932,41.92,41.95,41.91,41.94,45923.3525
2005-12-27 09:30:00,42.15,42.97,42.15,42.85,217131.6903702096,42.15,42.97,42.15,42.85,217131.6904
2005-12-27 09:35:00,42.86,43.03,42.63,42.64,109542.93779177072,42.86,43.03,42.63,42.64,109542.9378
2005-12-27 09:40:00,42.63,42.78,42.6,42.73,37998.04581478667,42.63,42.78,42.6,42.73,37998.0458
2005-12-27 09:45:00,42.69,42.78,42.6,42.65,101509.06524807296,42.69,42.78,42.6,42.65,101509.0652
2005-12-27 09:50:00,42.63,42.72,42.53,42.65,78058.84268809033,42.63,42.72,42.53,42.65,78058.8427
2005-12-27 09:55:00,42.63,42.78,42.61,42.76,37455.21658886115,42.63,42.78,42.61,42.76,37455.2166
2005-12-27 10:00:00,42.76,42.76,42.53,42.58,33872.54369775269,42.76,42.76,42.53,42.58,33872.5437
2005-12-27 10:05:00,42.59,42.67,42.5,42.58,58734.12224514168,42.59,42.67,42.5,42.58,58734.1222
2005-12-27 10:10:00,42.56,42.69,42.46,42.56,38106.61165997177,42.56,42.69,42.46,42.56,38106.6117
2005-12-27 10:15:00,42.55,42.55,42.42,42.44,31375.52925849528,42.55,42.55,42.42,42.44,31375.5293
2005-12-27 10:20:00,42.44,42.44,42.39,42.4,26598.632070350668,42.44,42.44,42.39,42.4,26598.6321
2005-12-27 10:25:00,42.41,42.46,42.38,42.44,26164.368689610248,42.41,42.46,42.38,42.44,26164.3687
2005-12-27 10:30:00,42.44,42.44,42.37,42.42,22038.86657257627,42.44,42.44,42.37,42.42,22038.8666
2005-12-27 10:35:00,42.41,42.45,42.41,42.45,16067.745087395506,42.41,42.45,42.41,42.45,16067.7451
2005-12-27 10:40:00,42.45,42.45,42.42,42.44,16502.008468135926,42.45,42.45,42.42,42.44,16502.0085
2005-12-27 10:45:00,42.44,42.45,42.38,42.4,26055.802844425143,42.44,42.45,42.38,42.4,26055.8028
2005-12-27 10:50:00,42.39,42.45,42.37,42.45,22907.393334057106,42.39,42.45,42.37,42.45,22907.3933
2005-12-27 10:55:00,42.44,42.63,42.44,42.58,35935.29475626968,42.44,42.63,42.44,42.58,35935.2948
2005-12-27 11:00:00,42.57,42.57,42.48,42.53,23667.35425035284,42.57,42.57,42.48,42.53,23667.3543
2005-12-27 11:05:00,42.49,42.55,42.49,42.5,16502.008468135926,42.49,42.55,42.49,42.5,16502.0085
2005-12-27 11:10:00,42.5,42.53,42.37,42.4,30507.00249701444,42.5,42.53,42.37,42.4,30507.0025
2005-12-27 11:15:00,42.4,42.54,42.38,42.51,25078.7102377592,42.4,42.54,42.38,42.51,25078.7102
2005-12-27 11:20:00,42.51,42.53,42.25,42.31,43860.60145478233,42.51,42.53,42.25,42.31,43860.6015
2005-12-27 11:25:00,42.31,42.42,42.27,42.41,28335.685593312344,42.31,42.42,42.27,42.41,28335.6856
2005-12-27 11:30:00,42.42,42.42,42.19,42.23,57105.63456736511,42.42,42.42,42.19,42.23,57105.6346
2005-12-27 11:35:00,42.2,42.29,42.2,42.22,21821.73488220606,42.2,42.29,42.2,42.22,21821.7349
2005-12-27 11:40:00,42.24,42.39,42.24,42.34,28769.948974052764,42.24,42.39,42.24,42.34,28769.949
2005-12-27 11:45:00,42.34,42.4,42.34,42.38,23450.22255998263,42.34,42.4,42.34,42.38,23450.2226
2005-12-27 11:50:00,42.37,42.45,42.37,42.38,14873.520790359353,42.37,42.45,42.37,42.38,14873.5208
2005-12-27 11:55:00,42.38,42.47,42.37,42.37,31375.52925849528,42.38,42.47,42.37,42.37,31375.5293
2005-12-27 12:00:00,42.37,42.4,42.34,42.39,35935.29475626968,42.37,42.4,42.34,42.39,35935.2948
2005-12-27 12:05:00,42.4,42.42,42.24,42.24,36478.1239821952,42.4,42.42,42.24,42.24,36478.124
2005-12-27 12:10:00,42.25,42.27,42.1,42.1,45054.82575181848,42.25,42.27,42.1,42.1,45054.8258
2005-12-27 12:15:00,42.09,42.1,42.05,42.09,36478.1239821952,42.09,42.1,42.05,42.09,36478.124
2005-12-27 12:20:00,42.09,42.09,41.91,41.98,44837.69406144827,42.09,42.09,41.91,41.98,44837.6941
2005-12-27 12:25:00,41.98,41.98,41.85,41.87,56454.23949625448,41.98,41.98,41.85,41.87,56454.2395
2005-12-27 12:30:00,41.86,41.88,41.68,41.77,62533.92682662035,41.86,41.88,41.68,41.77,62533.9268
2005-12-27 12:35:00,41.77,41.85,41.76,41.85,29312.77819997829,41.77,41.85,41.76,41.85,29312.7782
2005-12-27 12:40:00,41.83,41.85,41.55,41.61,54282.92259255239,41.83,41.85,41.55,41.61,54282.9226
2005-12-27 12:45:00,41.62,41.71,41.58,41.66,38323.74335034198,41.62,41.71,41.58,41.66,38323.7434
2005-12-27 12:50:00,41.64,41.66,41.59,41.63,57757.02963847574,41.64,41.66,41.59,41.63,57757.0296
2005-12-27 12:55:00,41.63,41.66,41.48,41.5,38432.30919552709,41.63,41.66,41.48,41.5,38432.3092
2005-12-27 13:00:00,41.5,41.51,41.38,41.44,70676.3652155032,41.5,41.51,41.38,41.44,70676.3652
2005-12-27 13:05:00,41.43,41.5,41.36,41.39,55477.14688958854,41.43,41.5,41.36,41.39,55477.1469
2005-12-27 13:10:00,41.39,41.4,41.28,41.33,73499.07719031593,41.39,41.4,41.28,41.33,73499.0772
2005-12-27 13:15:00,41.3,41.54,41.3,41.54,43969.16729996744,41.3,41.54,41.3,41.54,43969.1673
2005-12-27 13:20:00,41.54,41.54,41.26,41.31,48094.669417001416,41.54,41.54,41.26,41.31,48094.6694
2005-12-27 13:25:00,41.27,41.43,41.27,41.43,14656.389099989145,41.27,41.43,41.27,41.43,14656.3891
2005-12-27 13:30:00,41.45,41.5,41.39,41.4,16176.31093258061,41.45,41.5,41.39,41.4,16176.3109
2005-12-27 13:35:00,41.42,41.54,41.4,41.54,9010.965150363696,41.42,41.54,41.4,41.54,9010.9652
2005-12-27 13:40:00,41.54,41.67,41.52,41.65,28335.685593312344,41.54,41.67,41.52,41.65,28335.6856
2005-12-27 13:45:00,41.64,41.7,41.62,41.69,79687.3303658669,41.64,41.7,41.62,41.69,79687.3304
2005-12-27 13:50:00,41.72,41.77,41.5,41.52,32895.45109108675,41.72,41.77,41.5,41.52,32895.4511
2005-12-27 13:55:00,41.57,41.58,41.51,41.53,11942.242970361523,41.57,41.58,41.51,41.53,11942.243
2005-12-27 14:00:00,41.51,41.56,41.45,41.55,21713.169037020954,41.51,41.56,41.45,41.55,21713.169
2005-12-27 14:05:00,41.54,41.55,41.5,41.52,11507.979589621104,41.54,41.55,41.5,41.52,11507.9796
2005-12-27 14:10:00,41.55,41.67,41.54,41.58,22255.99826294648,41.55,41.67,41.54,41.58,22255.9983
2005-12-27 14:15:00,41.58,41.58,41.5,41.5,16610.57431332103,41.58,41.58,41.5,41.5,16610.5743
2005-12-27 14:20:00,41.5,41.52,41.49,41.5,16176.31093258061,41.5,41.52,41.49,41.5,16176.3109
2005-12-27 14:25:00,41.49,41.52,41.42,41.52,18564.75952665292,41.49,41.52,41.42,41.52,18564.7595
2005-12-27 14:30:00,41.52,41.52,41.46,41.5,10965.150363695582,41.52,41.52,41.46,41.5,10965.1504
2005-12-27 14:35:00,41.5,41.52,41.43,41.44,20953.20812072522,41.5,41.52,41.43,41.44,20953.2081
2005-12-27 14:40:00,41.44,41.48,41.4,41.42,27032.895451091088,41.44,41.48,41.4,41.42,27032.8955
2005-12-27 14:45:00,41.42,41.49,41.41,41.47,11290.847899250895,41.42,41.49,41.41,41.47,11290.8479
2005-12-27 14:50:00,41.46,41.47,41.44,41.45,9662.360221474324,41.46,41.47,41.44,41.45,9662.3602
2005-12-27 14:55:00,41.46,41.46,41.41,41.43,19324.72044294865,41.46,41.46,41.41,41.43,19324.7204
2005-12-27 15:00:00,41.43,41.43,41.39,41.39,20301.8130496146,41.43,41.43,41.39,41.39,20301.813
2005-12-27 15:05:00,41.39,41.42,41.36,41.37,16610.57431332103,41.39,41.42,41.36,41.37,16610.5743
2005-12-27 15:10:00,41.36,41.45,41.33,41.44,32569.75355553143,41.36,41.45,41.33,41.44,32569.7536
2005-12-27 15:15:00,41.42,41.45,41.4,41.45,16610.57431332103,41.42,41.45,41.4,41.45,16610.5743
2005-12-27 15:20:00,41.44,41.52,41.43,41.5,21821.73488220606,41.44,41.52,41.43,41.5,21821.7349
2005-12-27 15:25:00,41.5,41.51,41.44,41.46,29312.77819997829,41.5,41.51,41.44,41.46,29312.7782
2005-12-27 15:30:00,41.47,41.48,41.45,41.45,30507.00249701444,41.47,41.48,41.45,41.45,30507.0025
2005-12-27 15:35:00,41.45,41.52,41.45,41.5,39626.53349256324,41.45,41.52,41.45,41.5,39626.5335
2005-12-27 15:40:00,41.5,41.52,41.49,41.52,24535.88101183368,41.5,41.52,41.49,41.52,24535.881
2005-12-27 15:45:00,41.51,41.71,41.51,41.52,60145.47823254804,41.51,41.71,41.51,41.52,60145.4782
2005-12-27 15:50:00,41.53,41.53,41.39,41.4,41906.41624145044,41.53,41.53,41.39,41.4,41906.4162
2005-12-27 15:55:00,41.39,41.4,41.36,41.39,69916.40429920747,41.39,41.4,41.36,41.39,69916.4043
2005-12-28 09:30:00,41.19,41.27,41.04,41.25,103354.68461621976,41.19,41.27,41.04,41.25,103354.6846
2005-12-28 09:35:00,41.26,41.45,41.22,41.43,19433.28628813376,41.26,41.45,41.22,41.43,19433.2863
2005-12-28 09:40:00,41.44,41.62,41.43,41.54,35283.89968515905,41.44,41.62,41.43,41.54,35283.8997
2005-12-28 09:45:00,41.52,41.68,41.52,41.61,19976.11551405928,41.52,41.68,41.52,41.61,19976.1155
2005-12-28 09:50:00,41.6,41.66,41.6,41.6,31266.96341331017,41.6,41.66,41.6,41.6,31266.9634
2005-12-28 09:55:00,41.6,41.62,41.48,41.56,28118.55390294213,41.6,41.62,41.48,41.56,28118.5539
2005-12-28 10:00:00,41.56,41.61,41.36,41.41,33546.84616219738,41.56,41.61,41.36,41.41,33546.8462
2005-12-28 10:05:00,41.41,41.54,41.4,41.46,24970.144392574097,41.41,41.54,41.4,41.46,24970.1444
2005-12-28 10:10:00,41.47,41.6,41.47,41.55,41580.71870589512,41.47,41.6,41.47,41.55,41580.7187
2005-12-28 10:15:00,41.58,41.67,41.55,41.64,31375.52925849528,41.58,41.67,41.55,41.64,31375.5293
2005-12-28 10:20:00,41.63,41.66,41.58,41.65,22798.827488872,41.63,41.66,41.58,41.65,22798.8275
2005-12-28 10:25:00,41.64,41.67,41.6,41.66,21930.300727391164,41.64,41.67,41.6,41.66,21930.3007
2005-12-28 10:30:00,41.55,41.73,41.55,41.7,63945.28281402671,41.55,41.73,41.55,41.7,63945.2828
2005-12-28 10:35:00,41.71,41.71,41.66,41.66,17913.364455542287,41.71,41.71,41.66,41.66,17913.3645
2005-12-28 10:40:00,41.66,41.67,41.54,41.54,36586.68982738031,41.66,41.67,41.54,41.54,36586.6898
2005-12-28 10:45:00,41.54,41.54,41.45,41.46,27358.592986646403,41.54,41.54,41.45,41.46,27358.593
2005-12-28 10:50:00,41.46,41.6,41.46,41.59,28878.51481923787,41.46,41.6,41.46,41.59,28878.5148
2005-12-28 10:55:00,41.59,41.68,41.59,41.68,21387.47150146564,41.59,41.68,41.59,41.68,21387.4715
2005-12-28 11:00:00,41.68,41.88,41.66,41.88,48094.669417001416,41.68,41.88,41.66,41.88,48094.6694
2005-12-28 11:05:00,41.86,41.88,41.76,41.87,51351.64477255456,41.86,41.88,41.76,41.87,51351.6448
2005-12-28 11:10:00,41.88,41.95,41.83,41.85,36586.68982738031,41.88,41.95,41.83,41.85,36586.6898
2005-12-28 11:15:00,41.85,41.86,41.77,41.85,10205.189447399847,41.85,41.86,41.77,41.85,10205.1894
2005-12-28 11:20:00,41.84,41.85,41.79,41.82,17804.798610357182,41.84,41.85,41.79,41.82,17804.7986
2005-12-28 11:25:00,41.8,41.95,41.79,41.95,21278.90565628053,41.8,41.95,41.79,41.95,21278.9057
2005-12-28 11:30:00,41.95,41.96,41.93,41.95,14873.520790359353,41.95,41.96,41.93,41.95,14873.5208
2005-12-28 11:35:00,41.93,42.17,41.93,42.14,151666.48572359135,41.93,42.17,41.93,42.14,151666.4857
2005-12-28 11:40:00,42.13,42.14,41.93,41.94,40820.7577895994,42.13,42.14,41.93,41.94,40820.7578
2005-12-28 11:45:00,41.94,42.01,41.93,41.99,26164.368689610248,41.94,42.01,41.93,41.99,26164.3687
2005-12-28 11:50:00,41.99,41.99,41.93,41.95,18021.930300727392,41.99,41.99,41.93,41.95,18021.9303
2005-12-28 11:55:00,41.95,41.95,41.88,41.88,14547.82325480404,41.95,41.95,41.88,41.88,14547.8233
2005-12-28 12:00:00,41.88,41.88,41.82,41.82,6948.214091846705,41.88,41.88,41.82,41.82,6948.2141
2005-12-28 12:05:00,41.82,41.82,41.73,41.74,19650.417978503963,41.82,41.82,41.73,41.74,19650.418
2005-12-28 12:10:00,41.74,41.74,41.66,41.66,14004.994028878516,41.74,41.74,41.66,41.66,14004.994
2005-12-28 12:15:00,41.67,41.67,41.6,41.62,32678.319400716537,41.67,41.67,41.6,41.62,32678.3194
2005-12-28 12:20:00,41.62,41.62,41.58,41.62,31484.09510368038,41.62,41.62,41.58,41.62,31484.0951
2005-12-28 12:25:00,41.62,41.63,41.52,41.52,24210.18347627836,41.62,41.63,41.52,41.52,24210.1835
2005-12-28 12:30:00,41.55,41.55,41.52,41.52,5645.423949625448,41.55,41.55,41.52,41.52,5645.4239
2005-12-28 12:35:00,41.52,41.53,41.5,41.5,4125.502117033981,41.52,41.53,41.5,41.5,4125.5021
2005-12-28 12:40:00,41.5,41.52,41.45,41.45,17804.798610357182,41.5,41.52,41.45,41.45,17804.7986
2005-12-28 12:45:00,41.45,41.46,41.41,41.43,8576.701769623276,41.45,41.46,41.41,41.43,8576.7018
2005-12-28 12:50:00,41.44,41.46,41.4,41.46,10530.886982955162,41.44,41.46,41.4,41.46,10530.887
2005-12-28 12:55:00,41.44,41.47,41.43,41.47,6839.648246661601,41.44,41.47,41.43,41.47,6839.6482
2005-12-28 13:00:00,41.48,41.48,41.45,41.45,6622.516556291391,41.48,41.48,41.45,41.45,6622.5166
2005-12-28 13:05:00,41.45,41.48,41.45,41.48,5428.292259255239,41.45,41.48,41.45,41.48,5428.2923
2005-12-28 13:10:00,41.49,41.49,41.48,41.48,3691.2387362935615,41.49,41.49,41.48,41.48,3691.2387
2005-12-28 13:15:00,41.49,41.49,41.47,41.47,4451.199652589296,41.49,41.49,41.47,41.47,4451.1997
2005-12-28 13:20:00,41.47,41.49,41.46,41.48,6405.384865921182,41.47,41.49,41.46,41.48,6405.3849
2005-12-28 13:25:00,41.48,41.5,41.48,41.5,5428.292259255239,41.48,41.5,41.48,41.5,5428.2923
2005-12-28 13:30:00,41.5,41.51,41.5,41.5,1954.185213331886,41.5,41.51,41.5,41.5,1954.1852
2005-12-28 13:35:00,41.51,41.66,41.5,41.66,26272.93453479536,41.51,41.66,41.5,41.66,26272.9345
2005-12-28 13:40:00,41.65,41.67,41.62,41.63,23233.09086961242,41.65,41.67,41.62,41.63,23233.0909
2005-12-28 13:45:00,41.63,41.65,41.61,41.62,11942.242970361523,41.63,41.65,41.61,41.62,11942.243
2005-12-28 13:50:00,41.62,41.63,41.61,41.62,6731.082401476496,41.62,41.63,41.61,41.62,6731.0824
2005-12-28 13:55:00,41.62,41.65,41.62,41.62,4994.02887851482,41.62,41.65,41.62,41.62,4994.0289
2005-12-28 14:00:00,41.63,41.63,41.62,41.62,3474.1070459233524,41.63,41.63,41.62,41.62,3474.107
2005-12-28 14:05:00,41.62,41.65,41.62,41.64,10205.189447399847,41.62,41.65,41.62,41.64,10205.1894
2005-12-28 14:10:00,41.64,41.64,41.62,41.62,6188.253175550972,41.64,41.64,41.62,41.62,6188.2532
2005-12-28 14:15:00,41.63,41.68,41.62,41.68,9010.965150363696,41.63,41.68,41.62,41.68,9010.9652
2005-12-28 14:20:00,41.68,41.68,41.63,41.68,14113.55987406362,41.68,41.68,41.63,41.68,14113.5599
2005-12-28 14:25:00,41.68,41.72,41.67,41.72,17587.666919986972,41.68,41.72,41.67,41.72,17587.6669
2005-12-28 14:30:00,41.72,41.75,41.68,41.72,15742.04755184019,41.72,41.75,41.68,41.72,15742.0476
2005-12-28 14:35:00,41.72,41.72,41.69,41.7,9010.965150363696,41.72,41.72,41.69,41.7,9010.9652
2005-12-28 14:40:00,41.7,41.7,41.68,41.7,8685.267614808381,41.7,41.7,41.68,41.7,8685.2676
2005-12-28 14:45:00,41.71,41.73,41.69,41.73,10748.018673325372,41.71,41.73,41.69,41.73,10748.0187
2005-12-28 14:50:00,41.73,41.74,41.71,41.74,12050.80881554663,41.73,41.74,41.71,41.74,12050.8088
2005-12-28 14:55:00,41.74,41.74,41.73,41.73,15524.915861469985,41.74,41.74,41.73,41.73,15524.9159
2005-12-28 15:00:00,41.73,41.74,41.71,41.74,19867.549668874173,41.73,41.74,41.71,41.74,19867.5497
2005-12-28 15:05:00,41.73,41.76,41.73,41.75,22364.564108131584,41.73,41.76,41.73,41.75,22364.5641
2005-12-28 15:10:00,41.75,41.78,41.74,41.74,25621.539463684727,41.75,41.78,41.74,41.74,25621.5395
2005-12-28 15:15:00,41.75,41.79,41.74,41.77,10748.018673325372,41.75,41.79,41.74,41.77,10748.0187
2005-12-28 15:20:00,41.77,41.88,41.77,41.86,30941.26587775486,41.77,41.88,41.77,41.86,30941.2659
2005-12-28 15:25:00,41.85,41.88,41.85,41.86,22798.827488872,41.85,41.88,41.85,41.86,22798.8275
2005-12-28 15:30:00,41.87,41.87,41.84,41.84,18564.75952665292,41.87,41.87,41.84,41.84,18564.7595
2005-12-28 15:35:00,41.84,41.85,41.81,41.82,21496.037346650744,41.84,41.85,41.81,41.82,21496.0373
2005-12-28 15:40:00,41.82,41.87,41.82,41.87,37238.08489849094,41.82,41.87,41.82,41.87,37238.0849
2005-12-28 15:45:00,41.86,41.86,41.8,41.85,29638.4757355336,41.86,41.86,41.8,41.85,29638.4757
2005-12-28 15:50:00,41.85,41.86,41.79,41.8,29204.212354793184,41.85,41.86,41.79,41.8,29204.2124
2005-12-28 15:55:00,41.8,41.8,41.57,41.57,82835.73987623493,41.8,41.8,41.57,41.57,82835.7399
2005-12-29 09:30:00,41.51,41.66,41.46,41.61,78493.10606883075,41.51,41.66,41.46,41.61,78493.1061
2005-12-29 09:35:00,41.62,41.66,41.5,41.62,8359.570079253068,41.62,41.66,41.5,41.62,8359.5701
2005-12-29 09:40:00,41.63,41.7,41.58,41.64,16610.57431332103,41.63,41.7,41.58,41.64,16610.5743
2005-12-29 09:45:00,41.64,41.66,41.59,41.64,7816.740853327544,41.64,41.66,41.59,41.64,7816.7409
2005-12-29 09:50:00,41.68,41.79,41.62,41.74,31266.96341331017,41.68,41.79,41.62,41.74,31266.9634
2005-12-29 09:55:00,41.73,41.77,41.64,41.75,18999.022907393333,41.73,41.77,41.64,41.75,18999.0229
2005-12-29 10:00:00,41.74,41.74,41.63,41.66,19758.98382368907,41.74,41.74,41.63,41.66,19758.9838
2005-12-29 10:05:00,41.66,41.66,41.55,41.59,16067.745087395506,41.66,41.66,41.55,41.59,16067.7451
2005-12-29 10:10:00,41.6,41.67,41.51,41.63,18130.496145912497,41.6,41.67,41.51,41.63,18130.4961
2005-12-29 10:15:00,41.62,41.62,41.58,41.59,4234.067962219086,41.62,41.62,41.58,41.59,4234.068
2005-12-29 10:20:00,41.61,41.61,41.53,41.55,7925.306698512648,41.61,41.61,41.53,41.55,7925.3067
2005-12-29 10:25:00,41.56,41.67,41.56,41.67,8576.701769623276,41.56,41.67,41.56,41.67,8576.7018
2005-12-29 10:30:00,41.67,41.76,41.63,41.72,13896.42818369341,41.67,41.76,41.63,41.72,13896.4282
2005-12-29 10:35:00,41.74,41.75,41.68,41.68,12702.203886657258,41.74,41.75,41.68,41.68,12702.2039
2005-12-29 10:40:00,41.67,41.73,41.63,41.69,18130.496145912497,41.67,41.73,41.63,41.69,18130.4961
2005-12-29 10:45:00,41.7,41.73,41.69,41.71,19758.98382368907,41.7,41.73,41.69,41.71,19758.9838
2005-12-29 10:50:00,41.71,41.72,41.71,41.71,14873.520790359353,41.71,41.72,41.71,41.71,14873.5208
2005-12-29 10:55:00,41.7,41.72,41.62,41.68,16284.876777765716,41.7,41.72,41.62,41.68,16284.8768
2005-12-29 11:00:00,41.68,41.73,41.66,41.71,28878.51481923787,41.68,41.73,41.66,41.71,28878.5148
2005-12-29 11:05:00,41.71,41.73,41.68,41.69,15633.481706655088,41.71,41.73,41.68,41.69,15633.4817
2005-12-29 11:10:00,41.68,41.69,41.64,41.64,22473.12995331669,41.68,41.69,41.64,41.64,22473.13
2005-12-29 11:15:00,41.66,41.67,41.6,41.6,13787.862338508306,41.66,41.67,41.6,41.6,13787.8623
2005-12-29 11:20:00,41.6,41.6,41.52,41.53,7491.043317772229,41.6,41.6,41.52,41.53,7491.0433
2005-12-29 11:25:00,41.53,41.6,41.52,41.57,7491.043317772229,41.53,41.6,41.52,41.57,7491.0433
2005-12-29 11:30:00,41.59,41.62,41.56,41.57,13896.42818369341,41.59,41.62,41.56,41.57,13896.4282
2005-12-29 11:35:00,41.58,41.62,41.57,41.57,9228.096840733906,41.58,41.62,41.57,41.57,9228.0968
2005-12-29 11:40:00,41.57,41.58,41.52,41.52,11290.847899250895,41.57,41.58,41.52,41.52,11290.8479
2005-12-29 11:45:00,41.52,41.54,41.52,41.52,9336.662685919013,41.52,41.54,41.52,41.52,9336.6627
2005-12-29 11:50:00,41.52,41.53,41.5,41.5,10748.018673325372,41.52,41.53,41.5,41.5,10748.0187
2005-12-29 11:55:00,41.51,41.52,41.49,41.51,14656.389099989145,41.51,41.52,41.49,41.51,14656.3891
2005-12-29 12:00:00,41.51,41.53,41.5,41.52,4451.199652589296,41.51,41.53,41.5,41.52,4451.1997
2005-12-29 12:05:00,41.51,41.52,41.5,41.51,18347.627836282707,41.51,41.52,41.5,41.51,18347.6278
2005-12-29 12:10:00,41.5,41.5,41.46,41.46,7056.77993703181,41.5,41.5,41.46,41.46,7056.7799
2005-12-29 12:15:00,41.46,41.46,41.33,41.39,25078.7102377592,41.46,41.46,41.33,41.39,25078.7102
2005-12-29 12:20:00,41.4,41.42,41.4,41.41,3365.541200738248,41.4,41.42,41.4,41.41,3365.5412
2005-12-29 12:25:00,41.41,41.41,41.36,41.39,8793.833459993486,41.41,41.41,41.36,41.39,8793.8335
2005-12-29 12:30:00,41.4,41.41,41.39,41.4,3365.541200738248,41.4,41.41,41.39,41.4,3365.5412
2005-12-29 12:35:00,41.4,41.46,41.4,41.46,7273.91162740202,41.4,41.46,41.4,41.46,7273.9116
2005-12-29 12:40:00,41.45,41.5,41.44,41.49,4451.199652589296,41.45,41.5,41.44,41.49,4451.1997
2005-12-29 12:45:00,41.47,41.52,41.47,41.5,6839.648246661601,41.47,41.52,41.47,41.5,6839.6482
2005-12-29 12:50:00,41.5,41.56,41.5,41.54,7165.345782216915,41.5,41.56,41.5,41.54,7165.3458
2005-12-29 12:55:00,41.53,41.55,41.49,41.55,10639.452828140267,41.53,41.55,41.49,41.55,10639.4528
2005-12-29 13:00:00,41.55,41.56,41.5,41.56,5536.858104440344,41.55,41.56,41.5,41.56,5536.8581
2005-12-29 13:05:00,41.57,41.58,41.51,41.51,3908.370426663772,41.57,41.58,41.51,41.51,3908.3704
2005-12-29 13:10:00,41.51,41.52,41.48,41.48,8142.438388882858,41.51,41.52,41.48,41.48,8142.4384
2005-12-29 13:15:00,41.48,41.48,41.45,41.46,9228.096840733906,41.48,41.48,41.45,41.46,9228.0968
2005-12-29 13:20:00,41.45,41.45,41.41,41.42,6079.687330365867,41.45,41.45,41.41,41.42,6079.6873
2005-12-29 13:25:00,41.44,41.48,41.42,41.45,11616.54543480621,41.44,41.48,41.42,41.45,11616.5454
2005-12-29 13:30:00,41.44,41.46,41.39,41.4,18130.496145912497,41.44,41.46,41.39,41.4,18130.4961
2005-12-29 13:35:00,41.4,41.42,41.4,41.42,3908.370426663772,41.4,41.42,41.4,41.42,3908.3704
2005-12-29 13:40:00,41.43,41.43,41.4,41.4,3582.6728911084574,41.43,41.43,41.4,41.4,3582.6729
2005-12-29 13:45:00,41.41,41.43,41.4,41.42,1954.185213331886,41.41,41.43,41.4,41.42,1954.1852
2005-12-29 13:50:00,41.42,41.44,41.41,41.42,2822.711974812724,41.42,41.44,41.41,41.42,2822.712
2005-12-29 13:55:00,41.43,41.44,41.42,41.43,4994.02887851482,41.43,41.44,41.42,41.43,4994.0289
2005-12-29 14:00:00,41.42,41.43,41.42,41.43,1519.921832591467,41.42,41.43,41.42,41.43,1519.9218
2005-12-29 14:05:00,41.43,41.44,41.41,41.42,5536.858104440344,41.43,41.44,41.41,41.42,5536.8581
2005-12-29 14:10:00,41.45,41.46,41.43,41.46,5536.858104440344,41.45,41.46,41.43,41.46,5536.8581
2005-12-29 14:15:00,41.47,41.5,41.46,41.47,9553.79437628922,41.47,41.5,41.46,41.47,9553.7944
2005-12-29 14:20:00,41.48,41.49,41.46,41.49,2388.448594072305,41.48,41.49,41.46,41.49,2388.4486
2005-12-29 14:25:00,41.5,41.5,41.49,41.49,6188.253175550972,41.5,41.5,41.49,41.49,6188.2532
2005-12-29 14:30:00,41.49,41.49,41.44,41.44,16393.44262295082,41.49,41.49,41.44,41.44,16393.4426
2005-12-29 14:35:00,41.44,41.44,41.39,41.39,18890.45706220823,41.44,41.44,41.39,41.39,18890.4571
2005-12-29 14:40:00,41.38,41.39,41.36,41.37,6079.687330365867,41.38,41.39,41.36,41.37,6079.6873
2005-12-29 14:45:00,41.37,41.47,41.37,41.45,23884.48594072305,41.37,41.47,41.37,41.45,23884.4859
2005-12-29 14:50:00,41.45,41.46,41.42,41.44,12702.203886657258,41.45,41.46,41.42,41.44,12702.2039
2005-12-29 14:55:00,41.44,41.45,41.42,41.42,6188.253175550972,41.44,41.45,41.42,41.42,6188.2532
2005-12-29 15:00:00,41.42,41.42,41.4,41.4,9662.360221474324,41.42,41.42,41.4,41.4,9662.3602
2005-12-29 15:05:00,41.41,41.41,41.36,41.38,25078.7102377592,41.41,41.41,41.36,41.38,25078.7102
2005-12-29 15:10:00,41.38,41.39,41.27,41.31,42123.54793182065,41.38,41.39,41.27,41.31,42123.5479
2005-12-29 15:15:00,41.31,41.32,41.18,41.2,52003.03984366518,41.31,41.32,41.18,41.2,52003.0398
2005-12-29 15:20:00,41.21,41.28,41.2,41.25,41472.15286071002,41.21,41.28,41.2,41.25,41472.1529
2005-12-29 15:25:00,41.25,41.25,41.22,41.24,17479.101074801867,41.25,41.25,41.22,41.24,17479.1011
2005-12-29 15:30:00,41.24,41.24,41.18,41.2,28878.51481923787,41.24,41.24,41.18,41.2,28878.5148
2005-12-29 15:35:00,41.21,41.27,41.2,41.2,26164.368689610248,41.21,41.27,41.2,41.2,26164.3687
2005-12-29 15:40:00,41.21,41.21,41.14,41.17,48420.36695255672,41.21,41.21,41.14,41.17,48420.367
2005-12-29 15:45:00,41.17,41.24,41.12,41.21,60579.74161328846,41.17,41.24,41.12,41.21,60579.7416
2005-12-29 15:50:00,41.21,41.24,41.13,41.14,54500.0542829226,41.21,41.24,41.13,41.14,54500.0543
2005-12-29 15:55:00,41.13,41.2,41.08,41.2,98686.35327326025,41.13,41.2,41.08,41.2,98686.3533
2005-12-30 09:30:00,40.9,40.95,40.71,40.89,57757.02963847574,40.9,40.95,40.71,40.89,57757.0296
2005-12-30 09:35:00,40.87,40.96,40.71,40.73,33872.54369775269,40.87,40.96,40.71,40.73,33872.5437
2005-12-30 09:40:00,40.74,40.85,40.72,40.75,38758.0067310824,40.74,40.85,40.72,40.75,38758.0067
2005-12-30 09:45:00,40.74,40.78,40.67,40.67,29529.9098903485,40.74,40.78,40.67,40.67,29529.9099
2005-12-30 09:50:00,40.67,40.7,40.63,40.66,39083.70426663772,40.67,40.7,40.63,40.66,39083.7043
2005-12-30 09:55:00,40.66,40.72,40.63,40.71,32135.49017479101,40.66,40.72,40.63,40.71,32135.4902
2005-12-30 10:00:00,40.71,40.74,40.7,40.72,12267.940505916838,40.71,40.74,40.7,40.72,12267.9405
2005-12-30 10:05:00,40.73,40.75,40.68,40.72,17804.798610357182,40.73,40.75,40.68,40.72,17804.7986
2005-12-30 10:10:00,40.74,40.76,40.62,40.68,29421.344045163394,40.74,40.76,40.62,40.68,29421.344
2005-12-30 10:15:00,40.69,40.75,40.68,40.71,22038.86657257627,40.69,40.75,40.68,40.71,22038.8666
2005-12-30 10:20:00,40.71,40.85,40.69,40.84,28661.38312886766,40.71,40.85,40.69,40.84,28661.3831
2005-12-30 10:25:00,40.84,41.0,40.84,40.87,45271.95744218869,40.84,41.0,40.84,40.87,45271.9574
2005-12-30 10:30:00,40.9,40.97,40.9,40.97,9336.662685919013,40.9,40.97,40.9,40.97,9336.6627
2005-12-30 10:35:00,40.98,41.17,40.98,41.16,61014.00499402888,40.98,41.17,40.98,41.16,61014.005
2005-12-30 10:40:00,41.17,41.17,41.03,41.08,31701.22679405059,41.17,41.17,41.03,41.08,31701.2268
2005-12-30 10:45:00,41.08,41.17,41.03,41.11,30615.568342199545,41.08,41.17,41.03,41.11,30615.5683
2005-12-30 10:50:00,41.12,41.17,41.12,41.15,23558.788405167736,41.12,41.17,41.12,41.15,23558.7884
2005-12-30 10:55:00,41.15,41.15,40.96,41.03,31484.09510368038,41.15,41.15,40.96,41.03,31484.0951
2005-12-30 11:00:00,41.03,41.09,41.02,41.07,13896.42818369341,41.03,41.09,41.02,41.07,13896.4282
2005-12-30 11:05:00,41.06,41.17,41.05,41.17,72304.85289327978,41.06,41.17,41.05,41.17,72304.8529
2005-12-30 11:10:00,41.17,41.6,41.17,41.5,159808.92411247423,41.17,41.6,41.17,41.5,159808.9241
2005-12-30 11:15:00,41.51,41.72,41.5,41.63,76213.22331994354,41.51,41.72,41.5,41.63,76213.2233
2005-12-30 11:20:00,41.63,41.67,41.54,41.62,30181.304961459125,41.63,41.67,41.54,41.62,30181.305
2005-12-30 11:25:00,41.62,41.72,41.61,41.72,28444.25143849745,41.62,41.72,41.61,41.72,28444.2514
2005-12-30 11:30:00,41.73,41.82,41.67,41.67,53088.69829551623,41.73,41.82,41.67,41.67,53088.6983
2005-12-30 11:35:00,41.67,41.76,41.62,41.75,23450.22255998263,41.67,41.76,41.62,41.75,23450.2226
2005-12-30 11:40:00,41.75,41.75,41.61,41.62,26598.632070350668,41.75,41.75,41.61,41.62,26598.6321
2005-12-30 11:45:00,41.62,41.63,41.6,41.6,25947.23699924004,41.62,41.63,41.6,41.6,25947.237
2005-12-30 11:50:00,41.6,41.63,41.55,41.58,20518.944739984803,41.6,41.63,41.55,41.58,20518.9447
2005-12-30 11:55:00,41.6,41.62,41.55,41.55,9988.05775702964,41.6,41.62,41.55,41.55,9988.0578
2005-12-30 12:00:00,41.55,41.58,41.43,41.51,33438.28031701227,41.55,41.58,41.43,41.51,33438.2803
2005-12-30 12:05:00,41.5,41.5,41.27,41.36,22364.564108131584,41.5,41.5,41.27,41.36,22364.5641
2005-12-30 12:10:00,41.38,41.53,41.36,41.52,21821.73488220606,41.38,41.53,41.36,41.52,21821.7349
2005-12-30 12:15:00,41.52,41.54,41.45,41.45,21930.300727391164,41.52,41.54,41.45,41.45,21930.3007
2005-12-30 12:20:00,41.47,41.52,41.44,41.49,12376.506351101943,41.47,41.52,41.44,41.49,12376.5064
2005-12-30 12:25:00,41.5,41.5,41.36,41.37,9662.360221474324,41.5,41.5,41.36,41.37,9662.3602
2005-12-30 12:30:00,41.38,41.39,41.36,41.36,5102.5947236999245,41.38,41.39,41.36,41.36,5102.5947
2005-12-30 12:35:00,41.38,41.38,41.27,41.3,24210.18347627836,41.38,41.38,41.27,41.3,24210.1835
2005-12-30 12:40:00,41.31,41.4,41.27,41.35,25838.671154054937,41.31,41.4,41.27,41.35,25838.6712
2005-12-30 12:45:00,41.36,41.39,41.36,41.38,9336.662685919013,41.36,41.39,41.36,41.38,9336.6627
2005-12-30 12:50:00,41.39,41.39,41.36,41.37,6839.648246661601,41.39,41.39,41.36,41.37,6839.6482
2005-12-30 12:55:00,41.38,41.39,41.33,41.33,20084.681359244383,41.38,41.39,41.33,41.33,20084.6814
2005-12-30 13:00:00,41.35,41.4,41.27,41.4,25730.10530886983,41.35,41.4,41.27,41.4,25730.1053
2005-12-30 13:05:00,41.4,41.43,41.39,41.42,9553.79437628922,41.4,41.43,41.39,41.42,9553.7944
2005-12-30 13:10:00,41.42,41.45,41.42,41.44,9228.096840733906,41.42,41.45,41.42,41.44,9228.0968
2005-12-30 13:15:00,41.45,41.45,41.4,41.41,9119.5309955488,41.45,41.45,41.4,41.41,9119.531
2005-12-30 13:20:00,41.4,41.43,41.36,41.37,9553.79437628922,41.4,41.43,41.36,41.37,9553.7944
2005-12-30 13:25:00,41.38,41.42,41.35,41.42,9228.096840733906,41.38,41.42,41.35,41.42,9228.0968
2005-12-30 13:30:00,41.43,41.5,41.43,41.47,8359.570079253068,41.43,41.5,41.43,41.47,8359.5701
2005-12-30 13:35:00,41.47,41.49,41.42,41.48,7056.77993703181,41.47,41.49,41.42,41.48,7056.7799
2005-12-30 13:40:00,41.48,41.54,41.48,41.54,9662.360221474324,41.48,41.54,41.48,41.54,9662.3602
2005-12-30 13:45:00,41.54,41.54,41.51,41.54,4016.936271848877,41.54,41.54,41.51,41.54,4016.9363
2005-12-30 13:50:00,41.53,41.54,41.39,41.49,13462.164802952992,41.53,41.54,41.39,41.49,13462.1648
2005-12-30 13:55:00,41.49,41.49,41.43,41.47,8033.872543697753,41.49,41.49,41.43,41.47,8033.8725
2005-12-30 14:00:00,41.46,41.47,41.44,41.46,5645.423949625448,41.46,41.47,41.44,41.46,5645.4239
2005-12-30 14:05:00,41.47,41.53,41.47,41.47,11616.54543480621,41.47,41.53,41.47,41.47,11616.5454
2005-12-30 14:10:00,41.48,41.48,41.45,41.48,4125.502117033981,41.48,41.48,41.45,41.48,4125.5021
2005-12-30 14:15:00,41.49,41.5,41.44,41.47,5536.858104440344,41.49,41.5,41.44,41.47,5536.8581
2005-12-30 14:20:00,41.47,41.63,41.47,41.59,42340.67962219086,41.47,41.63,41.47,41.59,42340.6796
2005-12-30 14:25:00,41.59,41.63,41.57,41.58,49723.157094777984,41.59,41.63,41.57,41.58,49723.1571
2005-12-30 14:30:00,41.58,41.59,41.46,41.52,17153.403539246552,41.58,41.59,41.46,41.52,17153.4035
2005-12-30 14:35:00,41.52,41.53,41.46,41.48,8902.399305178591,41.52,41.53,41.46,41.48,8902.3993
2005-12-30 14:40:00,41.48,41.64,41.47,41.63,22907.393334057106,41.48,41.64,41.47,41.63,22907.3933
2005-12-30 14:45:00,41.63,41.91,41.63,41.76,162414.50439691675,41.63,41.91,41.63,41.76,162414.5044
2005-12-30 14:50:00,41.81,41.86,41.66,41.73,39409.40180219303,41.81,41.86,41.66,41.73,39409.4018
2005-12-30 14:55:00,41.74,41.78,41.69,41.69,11942.242970361523,41.74,41.78,41.69,41.69,11942.243
2005-12-30 15:00:00,41.72,41.72,41.62,41.62,19324.72044294865,41.72,41.72,41.62,41.62,19324.7204
2005-12-30 15:05:00,41.65,41.65,41.56,41.59,9010.965150363696,41.65,41.65,41.56,41.59,9010.9652
2005-12-30 15:10:00,41.59,41.75,41.59,41.71,47334.70850070568,41.59,41.75,41.59,41.71,47334.7085
2005-12-30 15:15:00,41.71,41.71,41.63,41.65,9228.096840733906,41.71,41.71,41.63,41.65,9228.0968
2005-12-30 15:20:00,41.63,41.72,41.6,41.68,17804.798610357182,41.63,41.72,41.6,41.68,17804.7986
2005-12-30 15:25:00,41.69,41.92,41.69,41.81,61773.965910324616,41.69,41.92,41.69,41.81,61773.9659
2005-12-30 15:30:00,41.81,41.89,41.81,41.88,28552.817283682554,41.81,41.89,41.81,41.88,28552.8173
2005-12-30 15:35:00,41.88,41.89,41.78,41.78,36043.860601454784,41.88,41.89,41.78,41.78,36043.8606
2005-12-30 15:40:00,41.76,41.85,41.68,41.8,45163.39159700358,41.76,41.85,41.68,41.8,45163.3916
2005-12-30 15:45:00,41.8,41.81,41.73,41.74,48746.06448811204,41.8,41.81,41.73,41.74,48746.0645
2005-12-30 15:50:00,41.74,41.89,41.73,41.84,109434.3719465856,41.74,41.89,41.73,41.84,109434.3719
2005-12-30 15:55:00,41.85,41.85,41.7,41.72,102051.89447399849,41.85,41.85,41.7,41.72,102051.8945
2006-01-03 09:30:00,42.02,42.1,41.9,41.96,309846.922158289,42.02,42.1,41.9,41.96,309846.9222
2006-01-03 09:35:00,41.96,41.97,41.48,41.51,105308.86982955162,41.96,41.97,41.48,41.51,105308.8698
2006-01-03 09:40:00,41.53,41.72,41.53,41.54,98577.78742807511,41.53,41.72,41.53,41.54,98577.7874
2006-01-03 09:45:00,41.55,41.59,41.47,41.53,66985.12647920965,41.55,41.59,41.47,41.53,66985.1265
2006-01-03 09:50:00,41.54,41.55,41.34,41.35,55151.449354033226,41.54,41.55,41.34,41.35,55151.4494
2006-01-03 09:55:00,41.35,41.44,41.29,41.39,45489.0891325589,41.35,41.44,41.29,41.39,45489.0891
2006-01-03 10:00:00,41.39,41.54,41.35,41.46,69482.14091846705,41.39,41.54,41.35,41.46,69482.1409
2006-01-03 10:05:00,41.46,41.53,41.39,41.4,47877.537726631206,41.46,41.53,41.39,41.4,47877.5377
2006-01-03 10:10:00,41.41,41.48,41.2,41.25,92498.10009770926,41.41,41.48,41.2,41.25,92498.1001
2006-01-03 10:15:00,41.25,41.26,41.15,41.19,66116.59971772881,41.25,41.26,41.15,41.19,66116.5997
2006-01-03 10:20:00,41.18,41.33,41.17,41.27,53305.82998588644,41.18,41.33,41.17,41.27,53305.83
2006-01-03 10:25:00,41.27,41.27,41.15,41.21,47768.9718814461,41.27,41.27,41.15,41.21,47768.9719
2006-01-03 10:30:00,41.21,41.25,41.15,41.24,25512.97361849962,41.21,41.25,41.15,41.24,25512.9736
2006-01-03 10:35:00,41.24,41.24,41.15,41.16,23341.65671479753,41.24,41.24,41.15,41.16,23341.6567
2006-01-03 10:40:00,41.17,41.23,41.14,41.15,40495.06025404408,41.17,41.23,41.14,41.15,40495.0603
2006-01-03 10:45:00,41.16,41.23,41.15,41.19,50157.4204755184,41.16,41.23,41.15,41.19,50157.4205
2006-01-03 10:50:00,41.22,41.33,41.19,41.28,50265.98632070351,41.22,41.33,41.19,41.28,50265.9863
2006-01-03 10:55:00,41.32,41.39,41.3,41.39,15416.350016284878,41.32,41.39,41.3,41.39,15416.35
2006-01-03 11:00:00,41.4,41.44,41.32,41.41,23884.48594072305,41.4,41.44,41.32,41.41,23884.4859
2006-01-03 11:05:00,41.42,41.42,41.26,41.42,42123.54793182065,41.42,41.42,41.26,41.42,42123.5479
2006-01-03 11:10:00,41.42,41.42,41.39,41.39,20084.681359244383,41.42,41.42,41.39,41.39,20084.6814
2006-01-03 11:15:00,41.4,41.51,41.38,41.43,33112.58278145696,41.4,41.51,41.38,41.43,33112.5828
2006-01-03 11:20:00,41.44,41.45,41.36,41.38,13896.42818369341,41.44,41.45,41.36,41.38,13896.4282
2006-01-03 11:25:00,41.39,41.46,41.35,41.38,15633.481706655088,41.39,41.46,41.35,41.38,15633.4817
2006-01-03 11:30:00,41.39,41.41,41.38,41.38,6731.082401476496,41.39,41.41,41.38,41.38,6731.0824
2006-01-03 11:35:00,41.39,41.55,41.37,41.55,24101.61763109326,41.39,41.55,41.37,41.55,24101.6176
2006-01-03 11:40:00,41.55,41.61,41.54,41.61,44077.73314515254,41.55,41.61,41.54,41.61,44077.7331
2006-01-03 11:45:00,41.61,41.62,41.54,41.57,25078.7102377592,41.61,41.62,41.54,41.57,25078.7102
2006-01-03 11:50:00,41.57,41.71,41.57,41.7,43860.60145478233,41.57,41.71,41.57,41.7,43860.6015
2006-01-03 11:55:00,41.7,41.77,41.63,41.77,56019.97611551406,41.7,41.77,41.63,41.77,56019.9761
2006-01-03 12:00:00,41.78,41.8,41.72,41.76,28661.38312886766,41.78,41.8,41.72,41.76,28661.3831
2006-01-03 12:05:00,41.77,41.8,41.75,41.8,37346.65074367605,41.77,41.8,41.75,41.8,37346.6507
2006-01-03 12:10:00,41.81,41.86,41.8,41.86,24753.012702203887,41.81,41.86,41.8,41.86,24753.0127
2006-01-03 12:15:00,41.86,41.93,41.86,41.92,28009.98805775703,41.86,41.93,41.86,41.92,28009.9881
2006-01-03 12:20:00,41.93,42.0,41.93,42.0,41363.587015524914,41.93,42.0,41.93,42.0,41363.587
2006-01-03 12:25:00,42.0,42.0,41.96,41.96,32352.62186516122,42.0,42.0,41.96,41.96,32352.6219
2006-01-03 12:30:00,41.96,41.96,41.82,41.9,33872.54369775269,41.96,41.96,41.82,41.9,33872.5437
2006-01-03 12:35:00,41.9,41.97,41.89,41.92,26164.368689610248,41.9,41.97,41.89,41.92,26164.3687
2006-01-03 12:40:00,41.89,41.91,41.84,41.84,27032.895451091088,41.89,41.91,41.84,41.84,27032.8955
2006-01-03 12:45:00,41.85,41.93,41.83,41.9,28009.98805775703,41.85,41.93,41.83,41.9,28009.9881
2006-01-03 12:50:00,41.91,41.91,41.86,41.86,22798.827488872,41.91,41.91,41.86,41.86,22798.8275
2006-01-03 12:55:00,41.86,41.87,41.78,41.86,23558.788405167736,41.86,41.87,41.78,41.86,23558.7884
2006-01-03 13:00:00,41.87,41.95,41.87,41.92,22147.43241776137,41.87,41.95,41.87,41.92,22147.4324
2006-01-03 13:05:00,41.92,41.93,41.86,41.91,26815.76376072088,41.92,41.93,41.86,41.91,26815.7638
2006-01-03 13:10:00,41.92,41.92,41.86,41.86,28227.11974812724,41.92,41.92,41.86,41.86,28227.1197
2006-01-03 13:15:00,41.87,41.89,41.83,41.83,27250.02714146129,41.87,41.89,41.83,41.83,27250.0271
2006-01-03 13:20:00,41.83,41.89,41.77,41.88,23775.920095537946,41.83,41.89,41.77,41.88,23775.9201
2006-01-03 13:25:00,41.88,42.0,41.88,42.0,26598.632070350668,41.88,42.0,41.88,42.0,26598.6321
2006-01-03 13:30:00,41.99,42.0,41.96,41.96,19433.28628813376,41.99,42.0,41.96,41.96,19433.2863
2006-01-03 13:35:00,41.96,42.0,41.92,41.97,30398.43665182933,41.96,42.0,41.92,41.97,30398.4367
2006-01-03 13:40:00,41.98,42.05,41.98,42.02,33655.41200738248,41.98,42.05,41.98,42.02,33655.412
2006-01-03 13:45:00,42.04,42.12,42.04,42.12,18564.75952665292,42.04,42.12,42.04,42.12,18564.7595
2006-01-03 13:50:00,42.12,42.17,42.11,42.14,23667.35425035284,42.12,42.17,42.11,42.14,23667.3543
2006-01-03 13:55:00,42.14,42.16,42.13,42.14,22473.12995331669,42.14,42.16,42.13,42.14,22473.13
2006-01-03 14:00:00,42.14,42.27,42.13,42.25,76756.05254586907,42.14,42.27,42.13,42.25,76756.0525
2006-01-03 14:05:00,42.25,42.44,42.25,42.44,93909.45608511564,42.25,42.44,42.25,42.44,93909.4561
2006-01-03 14:10:00,42.44,42.65,42.32,42.55,127130.60471175768,42.44,42.65,42.32,42.55,127130.6047
2006-01-03 14:15:00,42.55,42.55,42.42,42.48,68505.0483118011,42.55,42.55,42.42,42.48,68505.0483
2006-01-03 14:20:00,42.5,42.57,42.4,42.46,51677.34230810987,42.5,42.57,42.4,42.46,51677.3423
2006-01-03 14:25:00,42.45,42.69,42.45,42.63,61991.097600694826,42.45,42.69,42.45,42.63,61991.0976
2006-01-03 14:30:00,42.63,42.79,42.63,42.74,111605.6888502877,42.63,42.79,42.63,42.74,111605.6889
2006-01-03 14:35:00,42.73,42.79,42.69,42.75,64813.80957550755,42.73,42.79,42.69,42.75,64813.8096
2006-01-03 14:40:00,42.76,42.91,42.76,42.85,117142.54695472804,42.76,42.91,42.76,42.85,117142.547
2006-01-03 14:45:00,42.85,42.9,42.77,42.82,60362.60992291825,42.85,42.9,42.77,42.82,60362.6099
2006-01-03 14:50:00,42.83,42.87,42.8,42.85,52545.86906959071,42.83,42.87,42.8,42.85,52545.8691
2006-01-03 14:55:00,42.87,42.9,42.81,42.84,54608.6201281077,42.87,42.9,42.81,42.84,54608.6201
2006-01-03 15:00:00,42.84,43.1,42.83,43.08,93909.45608511564,42.84,43.1,42.83,43.08,93909.4561
2006-01-03 15:05:00,43.08,43.1,42.94,43.04,141569.86212137662,43.08,43.1,42.94,43.04,141569.8621
2006-01-03 15:10:00,43.05,43.14,43.05,43.13,142546.95472804256,43.05,43.14,43.05,43.13,142546.9547
2006-01-03 15:15:00,43.13,43.13,43.06,43.11,88046.90044511997,43.13,43.13,43.06,43.11,88046.9004
2006-01-03 15:20:00,43.11,43.28,43.11,43.24,89241.12474215613,43.11,43.28,43.11,43.24,89241.1247
2006-01-03 15:25:00,43.23,43.25,43.2,43.23,87721.20290956466,43.23,43.25,43.2,43.23,87721.2029
2006-01-03 15:30:00,43.23,43.35,43.21,43.3,168819.8892628379,43.23,43.35,43.21,43.3,168819.8893
2006-01-03 15:35:00,43.29,43.33,43.21,43.3,100423.40679622193,43.29,43.33,43.21,43.3,100423.4068
2006-01-03 15:40:00,43.29,43.31,43.25,43.25,93583.75854956033,43.29,43.31,43.25,43.25,93583.7585
2006-01-03 15:45:00,43.25,43.25,43.1,43.1,102594.723699924,43.25,43.25,43.1,43.1,102594.7237
2006-01-03 15:50:00,43.1,43.11,42.94,43.04,129084.78992508956,43.1,43.11,42.94,43.04,129084.7899
2006-01-03 15:55:00,43.04,43.14,43.04,43.05,97383.56313103896,43.04,43.14,43.04,43.05,97383.5631
2006-01-04 09:30:00,43.06,43.24,42.82,43.06,83378.56910216046,43.06,43.24,42.82,43.06,83378.5691
2006-01-04 09:35:00,43.07,43.24,43.01,43.2,25838.671154054937,43.07,43.24,43.01,43.2,25838.6712
2006-01-04 09:40:00,43.2,43.56,43.2,43.39,94235.15362067094,43.2,43.56,43.2,43.39,94235.1536
2006-01-04 09:45:00,43.41,43.48,43.37,43.4,71327.76028661383,43.41,43.48,43.37,43.4,71327.7603
2006-01-04 09:50:00,43.39,43.53,43.36,43.41,86526.9786125285,43.39,43.53,43.36,43.41,86526.9786
2006-01-04 09:55:00,43.42,43.57,43.4,43.55,66225.16556291391,43.42,43.57,43.4,43.55,66225.1656
2006-01-04 10:00:00,43.54,44.05,43.49,44.02,138312.88676582347,43.54,44.05,43.49,44.02,138312.8868
2006-01-04 10:05:00,44.01,44.32,44.01,44.32,276842.90522201714,44.01,44.32,44.01,44.32,276842.9052
2006-01-04 10:10:00,44.32,44.41,44.24,44.27,169579.85017913365,44.32,44.41,44.24,44.27,169579.8502
2006-01-04 10:15:00,44.27,44.29,44.03,44.1,162197.37270654654,44.27,44.29,44.03,44.1,162197.3727
2006-01-04 10:20:00,44.09,44.16,43.98,44.05,76104.65747475844,44.09,44.16,43.98,44.05,76104.6575
2006-01-04 10:25:00,44.05,44.11,44.01,44.07,51460.21061773966,44.05,44.11,44.01,44.07,51460.2106
2006-01-04 10:30:00,44.05,44.17,44.05,44.12,42340.67962219086,44.05,44.17,44.05,44.12,42340.6796
2006-01-04 10:35:00,44.12,44.19,44.08,44.14,62642.492671805456,44.12,44.19,44.08,44.14,62642.4927
2006-01-04 10:40:00,44.14,44.26,44.07,44.16,128324.82900879384,44.14,44.26,44.07,44.16,128324.829
2006-01-04 10:45:00,44.14,44.21,44.07,44.17,100314.8409510368,44.14,44.21,44.07,44.17,100314.841
2006-01-04 10:50:00,44.15,44.19,43.94,43.96,61014.00499402888,44.15,44.19,43.94,43.96,61014.005
2006-01-04 10:55:00,43.96,44.07,43.94,44.02,39735.09933774835,43.96,44.07,43.94,44.02,39735.0993
2006-01-04 11:00:00,44.0,44.07,44.0,44.0,25295.84192812941,44.0,44.07,44.0,44.0,25295.8419
2006-01-04 11:05:00,44.01,44.03,43.95,43.98,23558.788405167736,44.01,44.03,43.95,43.98,23558.7884
2006-01-04 11:10:00,43.98,43.98,43.89,43.9,36695.25567256541,43.98,43.98,43.89,43.9,36695.2557
2006-01-04 11:15:00,43.91,44.0,43.89,43.91,38649.4408858973,43.91,44.0,43.89,43.91,38649.4409
2006-01-04 11:20:00,43.9,44.01,43.89,44.0,32786.88524590164,43.9,44.01,43.89,44.0,32786.8852
2006-01-04 11:25:00,44.01,44.04,43.99,44.03,35935.29475626968,44.01,44.04,43.99,44.03,35935.2948
2006-01-04 11:30:00,44.03,44.11,44.02,44.09,45054.82575181848,44.03,44.11,44.02,44.09,45054.8258
2006-01-04 11:35:00,44.08,44.12,43.99,44.12,48420.36695255672,44.08,44.12,43.99,44.12,48420.367
2006-01-04 11:40:00,44.11,44.16,44.07,44.16,32569.75355553143,44.11,44.16,44.07,44.16,32569.7536
2006-01-04 11:45:00,44.16,44.21,44.09,44.15,30507.00249701444,44.16,44.21,44.09,44.15,30507.0025
2006-01-04 11:50:00,44.17,44.26,44.15,44.24,23124.52502442732,44.17,44.26,44.15,44.24,23124.525
2006-01-04 11:55:00,44.23,44.26,44.2,44.26,10205.189447399847,44.23,44.26,44.2,44.26,10205.1894
2006-01-04 12:00:00,44.25,44.34,44.2,44.34,32026.924329605907,44.25,44.34,44.2,44.34,32026.9243
2006-01-04 12:05:00,44.34,44.44,44.25,44.26,42449.24546737597,44.34,44.44,44.25,44.26,42449.2455
2006-01-04 12:10:00,44.26,44.29,44.24,44.27,31266.96341331017,44.26,44.29,44.24,44.27,31266.9634
2006-01-04 12:15:00,44.28,44.3,44.26,44.27,21061.773965910324,44.28,44.3,44.26,44.27,21061.774
2006-01-04 12:20:00,44.26,44.26,44.13,44.18,43209.2063836717,44.26,44.26,44.13,44.18,43209.2064
2006-01-04 12:25:00,44.18,44.21,44.18,44.19,13896.42818369341,44.18,44.21,44.18,44.19,13896.4282
2006-01-04 12:30:00,44.19,44.28,44.1,44.25,61014.00499402888,44.19,44.28,44.1,44.25,61014.005
2006-01-04 12:35:00,44.25,44.3,44.23,44.27,24535.88101183368,44.25,44.3,44.23,44.27,24535.881
2006-01-04 12:40:00,44.25,44.3,44.15,44.15,27467.158831831508,44.25,44.3,44.15,44.15,27467.1588
2006-01-04 12:45:00,44.17,44.19,43.92,43.97,69916.40429920747,44.17,44.19,43.92,43.97,69916.4043
2006-01-04 12:50:00,43.97,43.99,43.84,43.89,53414.395831071546,43.97,43.99,43.84,43.89,53414.3958
2006-01-04 12:55:00,43.9,43.92,43.75,43.75,44837.69406144827,43.9,43.92,43.75,43.75,44837.6941
2006-01-04 13:00:00,43.75,43.84,43.71,43.83,47877.537726631206,43.75,43.84,43.71,43.83,47877.5377
2006-01-04 13:05:00,43.82,43.84,43.71,43.8,25730.10530886983,43.82,43.84,43.71,43.8,25730.1053
2006-01-04 13:10:00,43.8,43.82,43.71,43.71,36586.68982738031,43.8,43.82,43.71,43.71,36586.6898
2006-01-04 13:15:00,43.71,43.85,43.7,43.83,16176.31093258061,43.71,43.85,43.7,43.83,16176.3109
2006-01-04 13:20:00,43.83,43.83,43.8,43.82,10205.189447399847,43.83,43.83,43.8,43.82,10205.1894
2006-01-04 13:25:00,43.81,43.82,43.79,43.82,9010.965150363696,43.81,43.82,43.79,43.82,9010.9652
2006-01-04 13:30:00,43.83,43.91,43.72,43.72,27141.4612962762,43.83,43.91,43.72,43.72,27141.4613
2006-01-04 13:35:00,43.72,43.82,43.71,43.71,13245.033112582782,43.72,43.82,43.71,43.71,13245.0331
2006-01-04 13:40:00,43.71,43.84,43.71,43.75,19324.72044294865,43.71,43.84,43.71,43.75,19324.7204
2006-01-04 13:45:00,43.74,43.74,43.64,43.72,32352.62186516122,43.74,43.74,43.64,43.72,32352.6219
2006-01-04 13:50:00,43.71,43.84,43.71,43.76,23233.09086961242,43.71,43.84,43.71,43.76,23233.0909
2006-01-04 13:55:00,43.75,43.77,43.66,43.67,21170.33981109543,43.75,43.77,43.66,43.67,21170.3398
2006-01-04 14:00:00,43.69,43.71,43.67,43.69,14656.389099989145,43.69,43.71,43.67,43.69,14656.3891
2006-01-04 14:05:00,43.7,43.71,43.53,43.54,40386.49440885898,43.7,43.71,43.53,43.54,40386.4944
2006-01-04 14:10:00,43.53,43.57,43.41,43.41,46683.31342959505,43.53,43.57,43.41,43.41,46683.3134
2006-01-04 14:15:00,43.41,43.42,43.27,43.4,83052.87156660514,43.41,43.42,43.27,43.4,83052.8716
2006-01-04 14:20:00,43.42,43.44,43.37,43.42,23884.48594072305,43.42,43.44,43.37,43.42,23884.4859
2006-01-04 14:25:00,43.4,43.56,43.37,43.56,25621.539463684727,43.4,43.56,43.37,43.56,25621.5395
2006-01-04 14:30:00,43.53,43.53,43.46,43.48,42883.508848116384,43.53,43.53,43.46,43.48,42883.5088
2006-01-04 14:35:00,43.48,43.59,43.47,43.55,55260.01519921833,43.48,43.59,43.47,43.55,55260.0152
2006-01-04 14:40:00,43.57,43.61,43.48,43.56,22798.827488872,43.57,43.61,43.48,43.56,22798.8275
2006-01-04 14:45:00,43.54,43.6,43.54,43.6,18890.45706220823,43.54,43.6,43.54,43.6,18890.4571
2006-01-04 14:50:00,43.6,43.6,43.49,43.51,13896.42818369341,43.6,43.6,43.49,43.51,13896.4282
2006-01-04 14:55:00,43.51,43.55,43.43,43.52,32026.924329605907,43.51,43.55,43.43,43.52,32026.9243
2006-01-04 15:00:00,43.54,43.64,43.53,43.6,28009.98805775703,43.54,43.64,43.53,43.6,28009.9881
2006-01-04 15:05:00,43.6,43.62,43.57,43.6,17696.232765172077,43.6,43.62,43.57,43.6,17696.2328
2006-01-04 15:10:00,43.58,43.61,43.48,43.5,43752.03560959722,43.58,43.61,43.48,43.5,43752.0356
2006-01-04 15:15:00,43.49,43.52,43.46,43.48,36912.38736293562,43.49,43.52,43.46,43.48,36912.3874
2006-01-04 15:20:00,43.48,43.49,43.44,43.48,31701.22679405059,43.48,43.49,43.44,43.48,31701.2268
2006-01-04 15:25:00,43.45,43.48,43.41,43.48,61231.13668439909,43.45,43.48,43.41,43.48,61231.1367
2006-01-04 15:30:00,43.48,43.54,43.48,43.52,43860.60145478233,43.48,43.54,43.48,43.52,43860.6015
2006-01-04 15:35:00,43.53,43.59,43.51,43.53,62099.66344587993,43.53,43.59,43.51,43.53,62099.6634
2006-01-04 15:40:00,43.53,43.57,43.5,43.55,31701.22679405059,43.53,43.57,43.5,43.55,31701.2268
2006-01-04 15:45:00,43.55,43.62,43.55,43.59,48528.93279774183,43.55,43.62,43.55,43.59,48528.9328
2006-01-04 15:50:00,43.58,43.62,43.52,43.62,88046.90044511997,43.58,43.62,43.52,43.62,88046.9004
2006-01-04 15:55:00,43.61,43.62,43.52,43.53,91412.4416458582,43.61,43.62,43.52,43.53,91412.4416
2006-01-05 09:30:00,43.09,43.95,42.84,42.86,190533.05829985888,43.09,43.95,42.84,42.86,190533.0583
2006-01-05 09:35:00,42.89,43.01,42.85,42.87,46791.87927478016,42.89,43.01,42.85,42.87,46791.8793
2006-01-05 09:40:00,42.9,42.98,42.83,42.97,63293.88774291608,42.9,42.98,42.83,42.97,63293.8877
2006-01-05 09:45:00,42.97,43.29,42.94,43.11,87286.93952882424,42.97,43.29,42.94,43.11,87286.9395
2006-01-05 09:50:00,43.11,43.2,43.02,43.06,72630.5504288351,43.11,43.2,43.02,43.06,72630.5504
2006-01-05 09:55:00,43.05,43.06,42.94,42.98,48746.06448811204,43.05,43.06,42.94,42.98,48746.0645
2006-01-05 10:00:00,42.99,43.15,42.99,43.15,66008.0338725437,42.99,43.15,42.99,43.15,66008.0339
2006-01-05 10:05:00,43.14,43.28,43.04,43.22,76321.78916512865,43.14,43.28,43.04,43.22,76321.7892
2006-01-05 10:10:00,43.25,43.25,43.06,43.07,29095.64650960808,43.25,43.25,43.06,43.07,29095.6465
2006-01-05 10:15:00,43.08,43.08,43.04,43.07,26272.93453479536,43.08,43.08,43.04,43.07,26272.9345
2006-01-05 10:20:00,43.08,43.24,43.06,43.2,36586.68982738031,43.08,43.24,43.06,43.2,36586.6898
2006-01-05 10:25:00,43.2,43.23,43.14,43.15,18564.75952665292,43.2,43.23,43.14,43.15,18564.7595
2006-01-05 10:30:00,43.16,43.25,43.14,43.21,22690.261643686896,43.16,43.25,43.14,43.21,22690.2616
2006-01-05 10:35:00,43.22,43.23,43.09,43.13,25187.276082944307,43.22,43.23,43.09,43.13,25187.2761
2006-01-05 10:40:00,43.13,43.17,43.06,43.14,22690.261643686896,43.13,43.17,43.06,43.14,22690.2616
2006-01-05 10:45:00,43.14,43.18,43.07,43.09,17370.535229616762,43.14,43.18,43.07,43.09,17370.5352
2006-01-05 10:50:00,43.11,43.17,43.02,43.04,18239.0619910976,43.11,43.17,43.02,43.04,18239.062
2006-01-05 10:55:00,43.04,43.05,42.97,43.05,21604.60319183585,43.04,43.05,42.97,43.05,21604.6032
2006-01-05 11:00:00,43.05,43.07,42.98,42.98,18347.627836282707,43.05,43.07,42.98,42.98,18347.6278
2006-01-05 11:05:00,42.98,43.15,42.93,43.12,34306.807078493104,42.98,43.15,42.93,43.12,34306.8071
2006-01-05 11:10:00,43.1,43.11,43.02,43.02,17696.232765172077,43.1,43.11,43.02,43.02,17696.2328
2006-01-05 11:15:00,43.0,43.0,42.93,42.95,20627.510585169905,43.0,43.0,42.93,42.95,20627.5106
2006-01-05 11:20:00,42.95,43.01,42.93,42.98,45706.22082292911,42.95,43.01,42.93,42.98,45706.2208
2006-01-05 11:25:00,42.97,43.12,42.94,43.09,42449.24546737597,42.97,43.12,42.94,43.09,42449.2455
2006-01-05 11:30:00,43.08,43.14,43.06,43.09,33546.84616219738,43.08,43.14,43.06,43.09,33546.8462
2006-01-05 11:35:00,43.08,43.21,43.08,43.09,27575.724677016613,43.08,43.21,43.08,43.09,27575.7247
2006-01-05 11:40:00,43.09,43.11,43.06,43.06,15307.784171099773,43.09,43.11,43.06,43.06,15307.7842
2006-01-05 11:45:00,43.06,43.14,43.06,43.13,15633.481706655088,43.06,43.14,43.06,43.13,15633.4817
2006-01-05 11:50:00,43.13,43.16,43.11,43.13,24427.31516664857,43.13,43.16,43.11,43.13,24427.3152
2006-01-05 11:55:00,43.14,43.17,43.04,43.06,16502.008468135926,43.14,43.17,43.04,43.06,16502.0085
2006-01-05 12:00:00,43.06,43.13,43.04,43.12,11507.979589621104,43.06,43.13,43.04,43.12,11507.9796
2006-01-05 12:05:00,43.1,43.15,43.02,43.03,12376.506351101943,43.1,43.15,43.02,43.03,12376.5064
2006-01-05 12:10:00,43.03,43.05,43.0,43.02,7491.043317772229,43.03,43.05,43.0,43.02,7491.0433
2006-01-05 12:15:00,43.0,43.09,43.0,43.07,15959.1792422104,43.0,43.09,43.0,43.07,15959.1792
2006-01-05 12:20:00,43.05,43.17,43.03,43.14,20518.944739984803,43.05,43.17,43.03,43.14,20518.9447
2006-01-05 12:25:00,43.14,43.23,43.06,43.18,28335.685593312344,43.14,43.23,43.06,43.18,28335.6856
2006-01-05 12:30:00,43.2,43.24,43.18,43.23,7708.175008142439,43.2,43.24,43.18,43.23,7708.175
2006-01-05 12:35:00,43.21,43.25,43.19,43.22,19758.98382368907,43.21,43.25,43.19,43.22,19758.9838
2006-01-05 12:40:00,43.23,43.27,43.16,43.18,18347.627836282707,43.23,43.27,43.16,43.18,18347.6278
2006-01-05 12:45:00,43.17,43.26,43.09,43.21,17913.364455542287,43.17,43.26,43.09,43.21,17913.3645
2006-01-05 12:50:00,43.17,43.22,43.17,43.21,9770.92606665943,43.17,43.22,43.17,43.21,9770.9261
2006-01-05 12:55:00,43.21,43.21,43.13,43.13,9010.965150363696,43.21,43.21,43.13,43.13,9010.9652
2006-01-05 13:00:00,43.13,43.25,43.13,43.23,24427.31516664857,43.13,43.25,43.13,43.23,24427.3152
2006-01-05 13:05:00,43.23,43.29,43.19,43.23,12376.506351101943,43.23,43.29,43.19,43.23,12376.5064
2006-01-05 13:10:00,43.23,43.24,43.14,43.21,6948.214091846705,43.23,43.24,43.14,43.21,6948.2141
2006-01-05 13:15:00,43.21,43.22,43.14,43.17,7491.043317772229,43.21,43.22,43.14,43.17,7491.0433
2006-01-05 13:20:00,43.16,43.2,43.14,43.19,8685.267614808381,43.16,43.2,43.14,43.19,8685.2676
2006-01-05 13:25:00,43.19,43.19,43.15,43.18,6188.253175550972,43.19,43.19,43.15,43.18,6188.2532
2006-01-05 13:30:00,43.19,43.25,43.16,43.21,9988.05775702964,43.19,43.25,43.16,43.21,9988.0578
2006-01-05 13:35:00,43.21,43.22,43.16,43.16,9228.096840733906,43.21,43.22,43.16,43.16,9228.0968
2006-01-05 13:40:00,43.15,43.15,43.12,43.13,10422.321137770055,43.15,43.15,43.12,43.13,10422.3211
2006-01-05 13:45:00,43.13,43.17,43.09,43.14,24427.31516664857,43.13,43.17,43.09,43.14,24427.3152
2006-01-05 13:50:00,43.14,43.23,43.14,43.2,16610.57431332103,43.14,43.23,43.14,43.2,16610.5743
2006-01-05 13:55:00,43.2,43.21,43.14,43.18,5971.121485180763,43.2,43.21,43.14,43.18,5971.1215
2006-01-05 14:00:00,43.19,43.22,43.15,43.17,8142.438388882858,43.19,43.22,43.15,43.17,8142.4384
2006-01-05 14:05:00,43.18,43.19,43.1,43.13,19324.72044294865,43.18,43.19,43.1,43.13,19324.7204
2006-01-05 14:10:00,43.14,43.23,43.08,43.1,36043.860601454784,43.14,43.23,43.08,43.1,36043.8606
2006-01-05 14:15:00,43.09,43.14,43.07,43.09,13245.033112582782,43.09,43.14,43.07,43.09,13245.0331
2006-01-05 14:20:00,43.08,43.14,43.05,43.06,18239.0619910976,43.08,43.14,43.05,43.06,18239.062
2006-01-05 14:25:00,43.06,43.14,42.99,43.04,21930.300727391164,43.06,43.14,42.99,43.04,21930.3007
2006-01-05 14:30:00,43.03,43.03,42.94,43.02,22798.827488872,43.03,43.03,42.94,43.02,22798.8275
2006-01-05 14:35:00,42.99,43.02,42.96,42.96,12485.072196287048,42.99,43.02,42.96,42.96,12485.0722
2006-01-05 14:40:00,42.97,43.02,42.92,42.92,15633.481706655088,42.97,43.02,42.92,42.92,15633.4817
2006-01-05 14:45:00,42.94,43.0,42.92,42.96,37563.782434046254,42.94,43.0,42.92,42.96,37563.7824
2006-01-05 14:50:00,42.96,43.03,42.96,43.02,16502.008468135926,42.96,43.03,42.96,43.02,16502.0085
2006-01-05 14:55:00,43.02,43.08,42.9,42.94,79144.50113994138,43.02,43.08,42.9,42.94,79144.5011
2006-01-05 15:00:00,42.97,43.01,42.89,42.96,78384.54022364564,42.97,43.01,42.89,42.96,78384.5402
2006-01-05 15:05:00,42.96,42.99,42.94,42.95,35609.597220714364,42.96,42.99,42.94,42.95,35609.5972
2006-01-05 15:10:00,42.96,43.01,42.94,42.99,29421.344045163394,42.96,43.01,42.94,42.99,29421.344
2006-01-05 15:15:00,43.02,43.12,43.0,43.1,57431.33210292042,43.02,43.12,43.0,43.1,57431.3321
2006-01-05 15:20:00,43.1,43.16,43.1,43.16,64488.11203995223,43.1,43.16,43.1,43.16,64488.112
2006-01-05 15:25:00,43.16,43.2,43.13,43.15,62533.92682662035,43.16,43.2,43.13,43.15,62533.9268
2006-01-05 15:30:00,43.14,43.36,43.14,43.29,89566.82227771144,43.14,43.36,43.14,43.29,89566.8223
2006-01-05 15:35:00,43.29,43.36,43.22,43.23,107697.31842362392,43.29,43.36,43.22,43.23,107697.3184
2006-01-05 15:40:00,43.24,43.33,43.24,43.31,54825.75181847791,43.24,43.33,43.24,43.31,54825.7518
2006-01-05 15:45:00,43.31,43.34,43.31,43.32,91738.13918141351,43.31,43.34,43.31,43.32,91738.1392
2006-01-05 15:50:00,43.33,43.37,43.32,43.32,75996.09162957333,43.33,43.37,43.32,43.32,75996.0916
2006-01-05 15:55:00,43.32,43.41,43.3,43.4,101509.06524807296,43.32,43.41,43.3,43.4,101509.0652
2006-01-06 09:30:00,43.48,43.6,43.34,43.48,136792.964933232,43.48,43.6,43.34,43.48,136792.9649
2006-01-06 09:35:00,43.48,43.5,43.29,43.32,87938.33459993487,43.48,43.5,43.29,43.32,87938.3346
2006-01-06 09:40:00,43.33,43.43,43.29,43.29,128976.22407990448,43.33,43.43,43.29,43.29,128976.2241
2006-01-06 09:45:00,43.29,43.3,42.99,43.02,138638.58430137878,43.29,43.3,42.99,43.02,138638.5843
2006-01-06 09:50:00,43.01,43.03,42.75,42.91,144392.57409618935,43.01,43.03,42.75,42.91,144392.5741
2006-01-06 09:55:00,42.91,43.0,42.84,42.88,57539.89794810553,42.91,43.0,42.84,42.88,57539.8979
2006-01-06 10:00:00,42.9,43.02,42.88,42.98,117902.5078710238,42.9,43.02,42.88,42.98,117902.5079
2006-01-06 10:05:00,43.0,43.0,42.87,42.88,47660.406036261,43.0,43.0,42.87,42.88,47660.406
2006-01-06 10:10:00,42.88,43.11,42.88,43.02,63402.45358810118,42.88,43.11,42.88,43.02,63402.4536
2006-01-06 10:15:00,43.02,43.14,43.0,43.06,84898.49093475193,43.02,43.14,43.0,43.06,84898.4909
2006-01-06 10:20:00,43.08,43.15,42.96,42.96,44077.73314515254,43.08,43.15,42.96,42.96,44077.7331
2006-01-06 10:25:00,43.0,43.14,42.95,43.08,62751.05851699055,43.0,43.14,42.95,43.08,62751.0585
2006-01-06 10:30:00,43.11,43.26,43.09,43.14,48420.36695255672,43.11,43.26,43.09,43.14,48420.367
2006-01-06 10:35:00,43.14,43.15,43.02,43.06,63293.88774291608,43.14,43.15,43.02,43.06,63293.8877
2006-01-06 10:40:00,43.03,43.15,43.03,43.14,74693.30148735209,43.03,43.15,43.03,43.14,74693.3015
2006-01-06 10:45:00,43.15,43.15,42.98,43.13,73499.07719031593,43.15,43.15,42.98,43.13,73499.0772
2006-01-06 10:50:00,43.14,43.15,43.05,43.09,20736.07643035501,43.14,43.15,43.05,43.09,20736.0764
2006-01-06 10:55:00,43.07,43.1,43.06,43.08,23775.920095537946,43.07,43.1,43.06,43.08,23775.9201
2006-01-06 11:00:00,43.08,43.09,43.06,43.07,35501.03137552926,43.08,43.09,43.06,43.07,35501.0314
2006-01-06 11:05:00,43.07,43.11,43.07,43.08,16502.008468135926,43.07,43.11,43.07,43.08,16502.0085
2006-01-06 11:10:00,43.08,43.18,43.07,43.14,24644.446857018786,43.08,43.18,43.07,43.14,24644.4469
2006-01-06 11:15:00,43.13,43.17,43.1,43.11,16176.31093258061,43.13,43.17,43.1,43.11,16176.3109
2006-01-06 11:20:00,43.12,43.15,43.09,43.11,11507.979589621104,43.12,43.15,43.09,43.11,11507.9796
2006-01-06 11:25:00,43.14,43.15,43.08,43.13,22473.12995331669,43.14,43.15,43.08,43.13,22473.13
2006-01-06 11:30:00,43.14,43.16,43.11,43.11,60471.17576810336,43.14,43.16,43.11,43.11,60471.1758
2006-01-06 11:35:00,43.12,43.14,43.11,43.14,35392.465530344154,43.12,43.14,43.11,43.14,35392.4655
2006-01-06 11:40:00,43.14,43.14,43.11,43.12,20518.944739984803,43.14,43.14,43.11,43.12,20518.9447
2006-01-06 11:45:00,43.13,43.21,43.11,43.19,46466.18173922484,43.13,43.21,43.11,43.19,46466.1817
2006-01-06 11:50:00,43.19,43.19,43.14,43.16,23124.52502442732,43.19,43.19,43.14,43.16,23124.525
2006-01-06 11:55:00,43.16,43.2,43.15,43.17,47226.142655520576,43.16,43.2,43.15,43.17,47226.1427
2006-01-06 12:00:00,43.18,43.29,43.14,43.29,35718.16306589947,43.18,43.29,43.14,43.29,35718.1631
2006-01-06 12:05:00,43.29,43.31,43.25,43.26,27250.02714146129,43.29,43.31,43.25,43.26,27250.0271
2006-01-06 12:10:00,43.26,43.28,43.2,43.25,50157.4204755184,43.26,43.28,43.2,43.25,50157.4205
2006-01-06 12:15:00,43.26,43.34,43.26,43.33,49940.288785148194,43.26,43.34,43.26,43.33,49940.2888
2006-01-06 12:20:00,43.34,43.43,43.33,43.39,32352.62186516122,43.34,43.43,43.33,43.39,32352.6219
2006-01-06 12:25:00,43.38,43.42,43.36,43.4,35609.597220714364,43.38,43.42,43.36,43.4,35609.5972
2006-01-06 12:30:00,43.4,43.45,43.36,43.43,38758.0067310824,43.4,43.45,43.36,43.43,38758.0067
2006-01-06 12:35:00,43.42,43.49,43.4,43.41,33112.58278145696,43.42,43.49,43.4,43.41,33112.5828
2006-01-06 12:40:00,43.42,43.43,43.3,43.35,16067.745087395506,43.42,43.43,43.3,43.35,16067.7451
2006-01-06 12:45:00,43.35,43.51,43.35,43.49,40060.79687330366,43.35,43.51,43.35,43.49,40060.7969
2006-01-06 12:50:00,43.48,43.5,43.39,43.46,45163.39159700358,43.48,43.5,43.39,43.46,45163.3916
2006-01-06 12:55:00,43.47,43.48,43.41,43.44,17804.798610357182,43.47,43.48,43.41,43.44,17804.7986
2006-01-06 13:00:00,43.44,43.44,43.41,43.43,13570.730648138097,43.44,43.44,43.41,43.43,13570.7306
2006-01-06 13:05:00,43.43,43.56,43.43,43.5,90435.34903919228,43.43,43.56,43.43,43.5,90435.349
2006-01-06 13:10:00,43.51,43.53,43.48,43.51,41037.889479969606,43.51,43.53,43.48,43.51,41037.8895
2006-01-06 13:15:00,43.5,43.53,43.5,43.52,18130.496145912497,43.5,43.53,43.5,43.52,18130.4961
2006-01-06 13:20:00,43.51,43.56,43.51,43.54,93909.45608511564,43.51,43.56,43.51,43.54,93909.4561
2006-01-06 13:25:00,43.53,43.55,43.5,43.52,54282.92259255239,43.53,43.55,43.5,43.52,54282.9226
2006-01-06 13:30:00,43.52,43.54,43.42,43.49,11073.716208880687,43.52,43.54,43.42,43.49,11073.7162
2006-01-06 13:35:00,43.48,43.5,43.42,43.42,11833.67712517642,43.48,43.5,43.42,43.42,11833.6771
2006-01-06 13:40:00,43.42,43.43,43.34,43.36,27467.158831831508,43.42,43.43,43.34,43.36,27467.1588
2006-01-06 13:45:00,43.37,43.54,43.33,43.54,19976.11551405928,43.37,43.54,43.33,43.54,19976.1155
2006-01-06 13:50:00,43.51,43.68,43.43,43.64,48854.63033329714,43.51,43.68,43.43,43.64,48854.6303
2006-01-06 13:55:00,43.64,43.7,43.57,43.57,19541.85213331886,43.64,43.7,43.57,43.57,19541.8521
2006-01-06 14:00:00,43.58,43.67,43.56,43.65,27250.02714146129,43.58,43.67,43.56,43.65,27250.0271
2006-01-06 14:05:00,43.66,43.72,43.64,43.69,51025.94723699924,43.66,43.72,43.64,43.69,51025.9472
2006-01-06 14:10:00,43.69,43.69,43.63,43.66,25078.7102377592,43.69,43.69,43.63,43.66,25078.7102
2006-01-06 14:15:00,43.66,43.89,43.66,43.82,73390.51134513083,43.66,43.89,43.66,43.82,73390.5113
2006-01-06 14:20:00,43.82,43.83,43.75,43.77,75561.82824883291,43.82,43.83,43.75,43.77,75561.8282
2006-01-06 14:25:00,43.76,43.83,43.71,43.71,61448.2683747693,43.76,43.83,43.71,43.71,61448.2684
2006-01-06 14:30:00,43.71,43.76,43.66,43.7,25295.84192812941,43.71,43.76,43.66,43.7,25295.8419
2006-01-06 14:35:00,43.69,43.7,43.53,43.56,43426.33807404191,43.69,43.7,43.53,43.56,43426.3381
2006-01-06 14:40:00,43.53,43.58,43.53,43.55,57865.59548366084,43.53,43.58,43.53,43.55,57865.5955
2006-01-06 14:45:00,43.55,43.55,43.43,43.45,60471.17576810336,43.55,43.55,43.43,43.45,60471.1758
2006-01-06 14:50:00,43.47,43.49,43.44,43.45,20736.07643035501,43.47,43.49,43.44,43.45,20736.0764
2006-01-06 14:55:00,43.45,43.72,43.45,43.6,78818.80360438606,43.45,43.72,43.45,43.6,78818.8036
2006-01-06 15:00:00,43.53,43.64,43.53,43.62,29747.041580718706,43.53,43.64,43.53,43.62,29747.0416
2006-01-06 15:05:00,43.62,43.66,43.55,43.57,20953.20812072522,43.62,43.66,43.55,43.57,20953.2081
2006-01-06 15:10:00,43.55,43.6,43.54,43.6,11833.67712517642,43.55,43.6,43.54,43.6,11833.6771
2006-01-06 15:15:00,43.58,43.6,43.58,43.6,18999.022907393333,43.58,43.6,43.58,43.6,18999.0229
2006-01-06 15:20:00,43.58,43.59,43.54,43.56,25730.10530886983,43.58,43.59,43.54,43.56,25730.1053
2006-01-06 15:25:00,43.57,43.61,43.53,43.6,38649.4408858973,43.57,43.61,43.53,43.6,38649.4409
2006-01-06 15:30:00,43.6,43.6,43.53,43.56,25187.276082944307,43.6,43.6,43.53,43.56,25187.2761
2006-01-06 15:35:00,43.55,43.58,43.49,43.51,37238.08489849094,43.55,43.58,43.49,43.51,37238.0849
2006-01-06 15:40:00,43.51,43.58,43.48,43.53,75561.82824883291,43.51,43.58,43.48,43.53,75561.8282
2006-01-06 15:45:00,43.53,43.55,43.43,43.45,44729.12821626317,43.53,43.55,43.43,43.45,44729.1282
2006-01-06 15:50:00,43.45,43.5,43.35,43.49,28769.948974052764,43.45,43.5,43.35,43.49,28769.949
2006-01-06 15:55:00,43.49,43.54,43.43,43.49,111279.99131473238,43.49,43.54,43.43,43.49,111279.9913
2006-01-09 09:30:00,43.09,43.69,43.02,43.61,127890.56562805342,43.09,43.69,43.02,43.61,127890.5656
2006-01-09 09:35:00,43.68,44.21,43.68,43.99,159917.48995765933,43.68,44.21,43.68,43.99,159917.49
2006-01-09 09:40:00,43.99,44.01,43.65,43.75,86092.71523178808,43.99,44.01,43.65,43.75,86092.7152
2006-01-09 09:45:00,43.72,43.98,43.63,43.65,76321.78916512865,43.72,43.98,43.63,43.65,76321.7892
2006-01-09 09:50:00,43.66,43.7,43.56,43.6,45380.52328737379,43.66,43.7,43.56,43.6,45380.5233
2006-01-09 09:55:00,43.6,43.71,43.58,43.6,63511.01943328629,43.6,43.71,43.58,43.6,63511.0194
2006-01-09 10:00:00,43.6,43.61,43.47,43.5,32026.924329605907,43.6,43.61,43.47,43.5,32026.9243
2006-01-09 10:05:00,43.5,43.75,43.5,43.75,39409.40180219303,43.5,43.75,43.5,43.75,39409.4018
2006-01-09 10:10:00,43.75,43.81,43.71,43.72,33981.1095429378,43.75,43.81,43.71,43.72,33981.1095
2006-01-09 10:15:00,43.72,43.87,43.72,43.82,15199.218325914668,43.72,43.87,43.72,43.82,15199.2183
2006-01-09 10:20:00,43.84,43.84,43.62,43.66,57431.33210292042,43.84,43.84,43.62,43.66,57431.3321
2006-01-09 10:25:00,43.66,43.72,43.53,43.66,45814.78666811421,43.66,43.72,43.53,43.66,45814.7867
2006-01-09 10:30:00,43.66,43.74,43.62,43.71,23993.05178590816,43.66,43.74,43.62,43.71,23993.0518
2006-01-09 10:35:00,43.7,43.71,43.6,43.62,17370.535229616762,43.7,43.71,43.6,43.62,17370.5352
2006-01-09 10:40:00,43.62,43.73,43.61,43.73,23667.35425035284,43.62,43.73,43.61,43.73,23667.3543
2006-01-09 10:45:00,43.72,43.73,43.69,43.72,11833.67712517642,43.72,43.73,43.69,43.72,11833.6771
2006-01-09 10:50:00,43.72,43.74,43.68,43.69,25078.7102377592,43.72,43.74,43.68,43.69,25078.7102
2006-01-09 10:55:00,43.69,43.83,43.66,43.73,33004.01693627185,43.69,43.83,43.66,43.73,33004.0169
2006-01-09 11:00:00,43.75,43.91,43.74,43.9,30724.13418738465,43.75,43.91,43.74,43.9,30724.1342
2006-01-09 11:05:00,43.9,44.02,43.85,43.87,56562.80534143958,43.9,44.02,43.85,43.87,56562.8053
2006-01-09 11:10:00,43.9,43.95,43.89,43.9,16502.008468135926,43.9,43.95,43.89,43.9,16502.0085
2006-01-09 11:15:00,43.9,43.91,43.82,43.82,13027.901422212572,43.9,43.91,43.82,43.82,13027.9014
2006-01-09 11:20:00,43.82,43.86,43.77,43.83,12919.335577027468,43.82,43.86,43.77,43.83,12919.3356
2006-01-09 11:25:00,43.83,43.96,43.83,43.96,18130.496145912497,43.83,43.96,43.83,43.96,18130.4961
2006-01-09 11:30:00,43.96,43.97,43.9,43.95,34632.50461404842,43.96,43.97,43.9,43.95,34632.5046
2006-01-09 11:35:00,43.95,44.11,43.95,44.11,43426.33807404191,43.95,44.11,43.95,44.11,43426.3381
2006-01-09 11:40:00,44.1,44.19,44.1,44.14,33872.54369775269,44.1,44.19,44.1,44.14,33872.5437
2006-01-09 11:45:00,44.15,44.15,44.12,44.13,26815.76376072088,44.15,44.15,44.12,44.13,26815.7638
2006-01-09 11:50:00,44.13,44.16,44.12,44.12,13896.42818369341,44.13,44.16,44.12,44.12,13896.4282
2006-01-09 11:55:00,44.12,44.3,44.12,44.25,75670.39409401802,44.12,44.3,44.12,44.25,75670.3941
2006-01-09 12:00:00,44.27,44.29,44.19,44.23,28335.685593312344,44.27,44.29,44.19,44.23,28335.6856
2006-01-09 12:05:00,44.25,44.27,44.2,44.23,27684.29052220172,44.25,44.27,44.2,44.23,27684.2905
2006-01-09 12:10:00,44.23,44.35,44.23,44.3,39626.53349256324,44.23,44.35,44.23,44.3,39626.5335
2006-01-09 12:15:00,44.27,44.3,44.22,44.3,11942.242970361523,44.27,44.3,44.22,44.3,11942.243
2006-01-09 12:20:00,44.28,44.29,44.22,44.24,13679.296493323202,44.28,44.29,44.22,44.24,13679.2965
2006-01-09 12:25:00,44.23,44.31,44.21,44.22,16502.008468135926,44.23,44.31,44.21,44.22,16502.0085
2006-01-09 12:30:00,44.22,44.26,44.19,44.19,21821.73488220606,44.22,44.26,44.19,44.19,21821.7349
2006-01-09 12:35:00,44.19,44.27,44.19,44.21,16610.57431332103,44.19,44.27,44.19,44.21,16610.5743
2006-01-09 12:40:00,44.2,44.36,44.19,44.33,31158.39756812507,44.2,44.36,44.19,44.33,31158.3976
2006-01-09 12:45:00,44.33,44.46,44.23,44.23,55694.27857995874,44.33,44.46,44.23,44.23,55694.2786
2006-01-09 12:50:00,44.23,44.35,44.22,44.34,27901.422212571924,44.23,44.35,44.22,44.34,27901.4222
2006-01-09 12:55:00,44.34,44.48,44.31,44.48,31592.660948865487,44.34,44.48,44.31,44.48,31592.6609
2006-01-09 13:00:00,44.47,44.48,44.31,44.35,64379.54619476713,44.47,44.48,44.31,44.35,64379.5462
2006-01-09 13:05:00,44.36,44.42,44.33,44.4,63728.1511236565,44.36,44.42,44.33,44.4,63728.1511
2006-01-09 13:10:00,44.39,44.39,44.25,44.33,26815.76376072088,44.39,44.39,44.25,44.33,26815.7638
2006-01-09 13:15:00,44.33,44.34,44.19,44.21,24644.446857018786,44.33,44.34,44.19,44.21,24644.4469
2006-01-09 13:20:00,44.22,44.3,44.22,44.25,10639.452828140267,44.22,44.3,44.22,44.25,10639.4528
2006-01-09 13:25:00,44.25,44.28,44.21,44.26,33546.84616219738,44.25,44.28,44.21,44.26,33546.8462
2006-01-09 13:30:00,44.26,44.31,44.26,44.27,27575.724677016613,44.26,44.31,44.26,44.27,27575.7247
2006-01-09 13:35:00,44.26,44.45,44.26,44.42,40820.7577895994,44.26,44.45,44.26,44.42,40820.7578
2006-01-09 13:40:00,44.42,44.42,44.25,44.29,50483.11801107372,44.42,44.42,44.25,44.29,50483.118
2006-01-09 13:45:00,44.29,44.35,44.29,44.29,40060.79687330366,44.29,44.35,44.29,44.29,40060.7969
2006-01-09 13:50:00,44.3,44.3,44.09,44.17,33981.1095429378,44.3,44.3,44.09,44.17,33981.1095
2006-01-09 13:55:00,44.17,44.19,44.11,44.11,24101.61763109326,44.17,44.19,44.11,44.11,24101.6176
2006-01-09 14:00:00,44.12,44.14,44.08,44.1,22473.12995331669,44.12,44.14,44.08,44.1,22473.13
2006-01-09 14:05:00,44.11,44.12,44.09,44.09,14004.994028878516,44.11,44.12,44.09,44.09,14004.994
2006-01-09 14:10:00,44.12,44.14,44.1,44.14,18456.19368146781,44.12,44.14,44.1,44.14,18456.1937
2006-01-09 14:15:00,44.13,44.13,44.09,44.1,12593.638041472152,44.13,44.13,44.09,44.1,12593.638
2006-01-09 14:20:00,44.1,44.12,44.08,44.09,36803.82151775052,44.1,44.12,44.08,44.09,36803.8215
2006-01-09 14:25:00,44.08,44.09,44.03,44.07,42123.54793182065,44.08,44.09,44.03,44.07,42123.5479
2006-01-09 14:30:00,44.07,44.07,44.03,44.03,8251.004234067963,44.07,44.07,44.03,44.03,8251.0042
2006-01-09 14:35:00,44.03,44.05,44.01,44.05,19758.98382368907,44.03,44.05,44.01,44.05,19758.9838
2006-01-09 14:40:00,44.06,44.06,44.01,44.01,12050.80881554663,44.06,44.06,44.01,44.01,12050.8088
2006-01-09 14:45:00,44.0,44.07,43.98,44.07,22255.99826294648,44.0,44.07,43.98,44.07,22255.9983
2006-01-09 14:50:00,44.07,44.21,44.07,44.19,39083.70426663772,44.07,44.21,44.07,44.19,39083.7043
2006-01-09 14:55:00,44.19,44.19,44.04,44.07,32461.187710346327,44.19,44.19,44.04,44.07,32461.1877
2006-01-09 15:00:00,44.07,44.08,43.98,43.99,41255.02117033981,44.07,44.08,43.98,43.99,41255.0212
2006-01-09 15:05:00,43.98,44.17,43.98,44.12,68396.482466616,43.98,44.17,43.98,44.12,68396.4825
2006-01-09 15:10:00,44.09,44.12,44.0,44.02,41906.41624145044,44.09,44.12,44.0,44.02,41906.4162
2006-01-09 15:15:00,44.0,44.03,43.86,43.88,104766.0406036261,44.0,44.03,43.86,43.88,104766.0406
2006-01-09 15:20:00,43.86,43.9,43.84,43.84,66767.99478883944,43.86,43.9,43.84,43.84,66767.9948
2006-01-09 15:25:00,43.84,43.91,43.78,43.84,55694.27857995874,43.84,43.91,43.78,43.84,55694.2786
2006-01-09 15:30:00,43.82,43.89,43.77,43.88,58625.55639995658,43.82,43.89,43.77,43.88,58625.5564
2006-01-09 15:35:00,43.88,43.9,43.81,43.82,51243.07892736945,43.88,43.9,43.81,43.82,51243.0789
2006-01-09 15:40:00,43.83,43.83,43.72,43.73,93258.061014005,43.83,43.83,43.72,43.73,93258.061
2006-01-09 15:45:00,43.73,43.77,43.68,43.69,120508.08815546628,43.73,43.77,43.68,43.69,120508.0882
2006-01-09 15:50:00,43.69,43.85,43.69,43.79,82401.47649549453,43.69,43.85,43.69,43.79,82401.4765
2006-01-09 15:55:00,43.79,43.87,43.77,43.84,68179.35077624579,43.79,43.87,43.77,43.84,68179.3508
2006-01-10 09:30:00,43.72,44.06,43.72,43.98,74041.90641624146,43.72,44.06,43.72,43.98,74041.9064
2006-01-10 09:35:00,43.95,44.18,43.75,44.16,58299.85886440126,43.95,44.18,43.75,44.16,58299.8589
2006-01-10 09:40:00,44.14,44.36,44.13,44.35,52654.43491477581,44.14,44.36,44.13,44.35,52654.4349
2006-01-10 09:45:00,44.34,44.4,44.05,44.2,129301.92161545978,44.34,44.4,44.05,44.2,129301.9216
2006-01-10 09:50:00,44.21,44.21,44.03,44.14,56128.54196069916,44.21,44.21,44.03,44.14,56128.542
2006-01-10 09:55:00,44.17,44.21,44.06,44.2,34415.37292367821,44.17,44.21,44.06,44.2,34415.3729
2006-01-10 10:00:00,44.19,44.27,44.09,44.19,81098.68635327327,44.19,44.27,44.09,44.19,81098.6864
2006-01-10 10:05:00,44.2,44.23,44.01,44.09,103463.25046140484,44.2,44.23,44.01,44.09,103463.2505
2006-01-10 10:10:00,44.09,44.19,44.07,44.13,39735.09933774835,44.09,44.19,44.07,44.13,39735.0993
2006-01-10 10:15:00,44.14,44.15,44.1,44.13,26055.802844425143,44.14,44.15,44.1,44.13,26055.8028
2006-01-10 10:20:00,44.11,44.12,44.08,44.12,35609.597220714364,44.11,44.12,44.08,44.12,35609.5972
2006-01-10 10:25:00,44.12,44.12,44.07,44.07,17153.403539246552,44.12,44.12,44.07,44.07,17153.4035
2006-01-10 10:30:00,44.08,44.14,43.98,44.0,41580.71870589512,44.08,44.14,43.98,44.0,41580.7187
2006-01-10 10:35:00,44.02,44.15,43.99,44.05,34741.070459233524,44.02,44.15,43.99,44.05,34741.0705
2006-01-10 10:40:00,44.03,44.04,43.96,43.96,59385.51731625231,44.03,44.04,43.96,43.96,59385.5173
2006-01-10 10:45:00,43.96,43.98,43.77,43.81,53197.264140701336,43.96,43.98,43.77,43.81,53197.2641
2006-01-10 10:50:00,43.8,43.95,43.78,43.89,27467.158831831508,43.8,43.95,43.78,43.89,27467.1588
2006-01-10 10:55:00,43.89,43.95,43.85,43.88,40603.62609922919,43.89,43.95,43.85,43.88,40603.6261
2006-01-10 11:00:00,43.88,44.0,43.83,44.0,32569.75355553143,43.88,44.0,43.83,44.0,32569.7536
2006-01-10 11:05:00,44.01,44.06,43.93,44.05,25187.276082944307,44.01,44.06,43.93,44.05,25187.2761
2006-01-10 11:10:00,44.05,44.15,43.91,43.93,31809.792639235697,44.05,44.15,43.91,43.93,31809.7926
2006-01-10 11:15:00,43.91,43.92,43.68,43.72,100966.23602214744,43.91,43.92,43.68,43.72,100966.236
2006-01-10 11:20:00,43.73,43.75,43.67,43.73,15524.915861469985,43.73,43.75,43.67,43.73,15524.9159
2006-01-10 11:25:00,43.73,43.89,43.71,43.87,74367.60395179677,43.73,43.89,43.71,43.87,74367.604
2006-01-10 11:30:00,43.88,43.89,43.7,43.7,39626.53349256324,43.88,43.89,43.7,43.7,39626.5335
2006-01-10 11:35:00,43.72,43.75,43.68,43.68,33872.54369775269,43.72,43.75,43.68,43.68,33872.5437
2006-01-10 11:40:00,43.68,43.68,43.6,43.6,23233.09086961242,43.68,43.68,43.6,43.6,23233.0909
2006-01-10 11:45:00,43.6,43.69,43.59,43.68,21821.73488220606,43.6,43.69,43.59,43.68,21821.7349
2006-01-10 11:50:00,43.69,43.72,43.63,43.68,18890.45706220823,43.69,43.72,43.63,43.68,18890.4571
2006-01-10 11:55:00,43.67,43.72,43.66,43.72,11073.716208880687,43.67,43.72,43.66,43.72,11073.7162
2006-01-10 12:00:00,43.72,43.84,43.71,43.81,17804.798610357182,43.72,43.84,43.71,43.81,17804.7986
2006-01-10 12:05:00,43.84,43.89,43.79,43.89,54065.790902182176,43.84,43.89,43.79,43.89,54065.7909
2006-01-10 12:10:00,43.89,43.92,43.81,43.83,20627.510585169905,43.89,43.92,43.81,43.83,20627.5106
2006-01-10 12:15:00,43.84,43.91,43.75,43.86,28661.38312886766,43.84,43.91,43.75,43.86,28661.3831
2006-01-10 12:20:00,43.84,43.84,43.74,43.75,13136.467267397677,43.84,43.84,43.74,43.75,13136.4673
2006-01-10 12:25:00,43.78,43.79,43.72,43.72,20627.510585169905,43.78,43.79,43.72,43.72,20627.5106
2006-01-10 12:30:00,43.73,43.79,43.73,43.79,21496.037346650744,43.73,43.79,43.73,43.79,21496.0373
2006-01-10 12:35:00,43.76,43.87,43.74,43.84,15307.784171099773,43.76,43.87,43.74,43.84,15307.7842
2006-01-10 12:40:00,43.83,43.91,43.83,43.89,16936.271848876346,43.83,43.91,43.83,43.89,16936.2718
2006-01-10 12:45:00,43.89,43.89,43.77,43.8,8576.701769623276,43.89,43.89,43.77,43.8,8576.7018
2006-01-10 12:50:00,43.8,43.84,43.7,43.72,11073.716208880687,43.8,43.84,43.7,43.72,11073.7162
2006-01-10 12:55:00,43.75,43.75,43.72,43.72,3148.4095103680384,43.75,43.75,43.72,43.72,3148.4095
2006-01-10 13:00:00,43.72,43.72,43.68,43.68,23993.05178590816,43.72,43.72,43.68,43.68,23993.0518
2006-01-10 13:05:00,43.68,43.68,43.6,43.62,6079.687330365867,43.68,43.68,43.6,43.62,6079.6873
2006-01-10 13:10:00,43.61,43.72,43.61,43.65,18021.930300727392,43.61,43.72,43.61,43.65,18021.9303
2006-01-10 13:15:00,43.64,43.76,43.63,43.74,16502.008468135926,43.64,43.76,43.63,43.74,16502.0085
2006-01-10 13:20:00,43.74,43.84,43.67,43.78,54391.48843773749,43.74,43.84,43.67,43.78,54391.4884
2006-01-10 13:25:00,43.78,43.81,43.7,43.74,11833.67712517642,43.78,43.81,43.7,43.74,11833.6771
2006-01-10 13:30:00,43.75,43.94,43.74,43.88,97492.12897622408,43.75,43.94,43.74,43.88,97492.129
2006-01-10 13:35:00,43.89,43.9,43.83,43.87,32569.75355553143,43.89,43.9,43.83,43.87,32569.7536
2006-01-10 13:40:00,43.87,43.88,43.79,43.84,16393.44262295082,43.87,43.88,43.79,43.84,16393.4426
2006-01-10 13:45:00,43.82,43.83,43.72,43.73,18781.891217023127,43.82,43.83,43.72,43.73,18781.8912
2006-01-10 13:50:00,43.71,43.77,43.71,43.74,14873.520790359353,43.71,43.77,43.71,43.74,14873.5208
2006-01-10 13:55:00,43.74,43.74,43.69,43.69,9010.965150363696,43.74,43.74,43.69,43.69,9010.9652
2006-01-10 14:00:00,43.7,43.7,43.52,43.65,48094.669417001416,43.7,43.7,43.52,43.65,48094.6694
2006-01-10 14:05:00,43.66,43.71,43.64,43.71,17044.837694061447,43.66,43.71,43.64,43.71,17044.8377
2006-01-10 14:10:00,43.72,43.74,43.71,43.73,22364.564108131584,43.72,43.74,43.71,43.73,22364.5641
2006-01-10 14:15:00,43.72,43.76,43.72,43.73,8576.701769623276,43.72,43.76,43.72,43.73,8576.7018
2006-01-10 14:20:00,43.73,43.75,43.72,43.73,12593.638041472152,43.73,43.75,43.72,43.73,12593.638
2006-01-10 14:25:00,43.72,43.72,43.58,43.65,21604.60319183585,43.72,43.72,43.58,43.65,21604.6032
2006-01-10 14:30:00,43.65,43.65,43.58,43.58,22581.69579850179,43.65,43.65,43.58,43.58,22581.6958
2006-01-10 14:35:00,43.57,43.57,43.45,43.49,30724.13418738465,43.57,43.57,43.45,43.49,30724.1342
2006-01-10 14:40:00,43.48,43.58,43.48,43.53,15633.481706655088,43.48,43.58,43.48,43.53,15633.4817
2006-01-10 14:45:00,43.53,43.6,43.53,43.6,22690.261643686896,43.53,43.6,43.53,43.6,22690.2616
2006-01-10 14:50:00,43.59,43.59,43.53,43.55,13462.164802952992,43.59,43.59,43.53,43.55,13462.1648
2006-01-10 14:55:00,43.55,43.6,43.55,43.58,23884.48594072305,43.55,43.6,43.55,43.58,23884.4859
2006-01-10 15:00:00,43.57,43.58,43.57,43.57,10205.189447399847,43.57,43.58,43.57,43.57,10205.1894
2006-01-10 15:05:00,43.58,43.66,43.57,43.65,27684.29052220172,43.58,43.66,43.57,43.65,27684.2905
2006-01-10 15:10:00,43.65,43.67,43.61,43.61,25295.84192812941,43.65,43.67,43.61,43.61,25295.8419
2006-01-10 15:15:00,43.66,43.8,43.66,43.78,49397.45955922267,43.66,43.8,43.66,43.78,49397.4596
2006-01-10 15:20:00,43.79,43.87,43.72,43.87,52654.43491477581,43.79,43.87,43.72,43.87,52654.4349
2006-01-10 15:25:00,43.86,43.87,43.82,43.86,34849.63630441863,43.86,43.87,43.82,43.86,34849.6363
2006-01-10 15:30:00,43.86,43.89,43.83,43.84,37672.34827923135,43.86,43.89,43.83,43.84,37672.3483
2006-01-10 15:35:00,43.83,43.9,43.82,43.82,38432.30919552709,43.83,43.9,43.82,43.82,38432.3092
2006-01-10 15:40:00,43.81,43.93,43.81,43.92,52220.17153403539,43.81,43.93,43.81,43.92,52220.1715
2006-01-10 15:45:00,43.93,44.06,43.92,44.05,43752.03560959722,43.93,44.06,43.92,44.05,43752.0356
2006-01-10 15:50:00,44.05,44.11,44.02,44.07,89458.25643252634,44.05,44.11,44.02,44.07,89458.2564
2006-01-10 15:55:00,44.07,44.18,44.02,44.18,146346.75930952124,44.07,44.18,44.02,44.18,146346.7593
2006-01-11 09:30:00,43.93,44.07,43.85,43.95,126479.20964064704,43.93,44.07,43.85,43.95,126479.2096
2006-01-11 09:35:00,44.0,44.3,44.0,44.3,63728.1511236565,44.0,44.3,44.0,44.3,63728.1511
2006-01-11 09:40:00,44.3,44.56,44.3,44.54,107154.4891976984,44.3,44.56,44.3,44.54,107154.4892
2006-01-11 09:45:00,44.51,44.65,44.36,44.64,82618.60818586472,44.51,44.65,44.36,44.64,82618.6082
2006-01-11 09:50:00,44.65,44.67,44.38,44.42,54174.35674736728,44.65,44.67,44.38,44.42,54174.3567
2006-01-11 09:55:00,44.42,44.49,44.31,44.35,65465.20464661818,44.42,44.49,44.31,44.35,65465.2046
2006-01-11 10:00:00,44.35,44.4,44.15,44.22,62425.360981435246,44.35,44.4,44.15,44.22,62425.361
2006-01-11 10:05:00,44.24,44.24,43.91,44.04,71762.02366735425,44.24,44.24,43.91,44.04,71762.0237
2006-01-11 10:10:00,44.03,44.11,44.01,44.09,59276.9514710672,44.03,44.11,44.01,44.09,59276.9515
2006-01-11 10:15:00,44.09,44.16,44.01,44.03,56454.23949625448,44.09,44.16,44.01,44.03,56454.2395
2006-01-11 10:20:00,44.01,44.14,43.9,44.13,107914.45011399414,44.01,44.14,43.9,44.13,107914.4501
2006-01-11 10:25:00,44.17,44.24,44.06,44.17,43317.7722288568,44.17,44.24,44.06,44.17,43317.7722
2006-01-11 10:30:00,44.13,44.15,44.03,44.03,26164.368689610248,44.13,44.15,44.03,44.03,26164.3687
2006-01-11 10:35:00,44.03,44.19,44.03,44.16,23015.95917924221,44.03,44.19,44.03,44.16,23015.9592
2006-01-11 10:40:00,44.14,44.15,44.07,44.07,20410.37889479969,44.14,44.15,44.07,44.07,20410.3789
2006-01-11 10:45:00,44.07,44.16,44.01,44.13,24318.749321463467,44.07,44.16,44.01,44.13,24318.7493
2006-01-11 10:50:00,44.13,44.16,44.03,44.09,35501.03137552926,44.13,44.16,44.03,44.09,35501.0314
2006-01-11 10:55:00,44.1,44.19,44.07,44.09,38758.0067310824,44.1,44.19,44.07,44.09,38758.0067
2006-01-11 11:00:00,44.09,44.09,44.05,44.07,31158.39756812507,44.09,44.09,44.05,44.07,31158.3976
2006-01-11 11:05:00,44.07,44.07,43.91,44.02,48746.06448811204,44.07,44.07,43.91,44.02,48746.0645
2006-01-11 11:10:00,44.0,44.09,44.0,44.07,33546.84616219738,44.0,44.09,44.0,44.07,33546.8462
2006-01-11 11:15:00,44.09,44.21,44.07,44.13,16393.44262295082,44.09,44.21,44.07,44.13,16393.4426
2006-01-11 11:20:00,44.13,44.17,44.07,44.15,25404.40777331452,44.13,44.17,44.07,44.15,25404.4078
2006-01-11 11:25:00,44.17,44.21,44.13,44.16,67853.65324069049,44.17,44.21,44.13,44.16,67853.6532
2006-01-11 11:30:00,44.17,44.2,44.07,44.18,28009.98805775703,44.17,44.2,44.07,44.18,28009.9881
2006-01-11 11:35:00,44.17,44.3,44.1,44.3,26598.632070350668,44.17,44.3,44.1,44.3,26598.6321
2006-01-11 11:40:00,44.28,44.45,44.19,44.26,93475.1927043752,44.28,44.45,44.19,44.26,93475.1927
2006-01-11 11:45:00,44.24,44.26,44.12,44.24,16393.44262295082,44.24,44.26,44.12,44.24,16393.4426
2006-01-11 11:50:00,44.23,44.25,44.16,44.17,14873.520790359353,44.23,44.25,44.16,44.17,14873.5208
2006-01-11 11:55:00,44.16,44.16,43.99,44.02,32786.88524590164,44.16,44.16,43.99,44.02,32786.8852
2006-01-11 12:00:00,44.02,44.06,43.9,44.05,32244.05601997612,44.02,44.06,43.9,44.05,32244.056
2006-01-11 12:05:00,44.07,44.24,44.07,44.21,24535.88101183368,44.07,44.24,44.07,44.21,24535.881
2006-01-11 12:10:00,44.19,44.26,44.17,44.26,14547.82325480404,44.19,44.26,44.17,44.26,14547.8233
2006-01-11 12:15:00,44.26,44.31,44.21,44.24,17913.364455542287,44.26,44.31,44.21,44.24,17913.3645
2006-01-11 12:20:00,44.24,44.36,44.24,44.3,23341.65671479753,44.24,44.36,44.24,44.3,23341.6567
2006-01-11 12:25:00,44.3,44.42,44.29,44.29,24101.61763109326,44.3,44.42,44.29,44.29,24101.6176
2006-01-11 12:30:00,44.28,44.3,44.22,44.22,8033.872543697753,44.28,44.3,44.22,44.22,8033.8725
2006-01-11 12:35:00,44.22,44.3,44.19,44.26,7925.306698512648,44.22,44.3,44.19,44.26,7925.3067
2006-01-11 12:40:00,44.26,44.26,44.19,44.2,9336.662685919013,44.26,44.26,44.19,44.2,9336.6627
2006-01-11 12:45:00,44.21,44.33,44.21,44.28,11616.54543480621,44.21,44.33,44.21,44.28,11616.5454
2006-01-11 12:50:00,44.29,44.3,44.18,44.23,10096.623602214744,44.29,44.3,44.18,44.23,10096.6236
2006-01-11 12:55:00,44.23,44.26,44.04,44.07,15090.652480729565,44.23,44.26,44.04,44.07,15090.6525
2006-01-11 13:00:00,44.06,44.08,44.01,44.02,55368.58104440344,44.06,44.08,44.01,44.02,55368.581
2006-01-11 13:05:00,44.02,44.07,43.9,43.9,16284.876777765716,44.02,44.07,43.9,43.9,16284.8768
2006-01-11 13:10:00,43.94,43.96,43.85,43.87,14547.82325480404,43.94,43.96,43.85,43.87,14547.8233
2006-01-11 13:15:00,43.87,43.96,43.84,43.93,20844.642275540114,43.87,43.96,43.84,43.93,20844.6423
2006-01-11 13:20:00,43.92,44.08,43.91,44.05,28661.38312886766,43.92,44.08,43.91,44.05,28661.3831
2006-01-11 13:25:00,44.05,44.08,44.03,44.03,4885.463033329715,44.05,44.08,44.03,44.03,4885.463
2006-01-11 13:30:00,44.05,44.1,44.02,44.02,10096.623602214744,44.05,44.1,44.02,44.02,10096.6236
2006-01-11 13:35:00,44.01,44.15,44.01,44.12,21604.60319183585,44.01,44.15,44.01,44.12,21604.6032
2006-01-11 13:40:00,44.15,44.17,44.08,44.13,13679.296493323202,44.15,44.17,44.08,44.13,13679.2965
2006-01-11 13:45:00,44.12,44.12,44.0,44.04,10639.452828140267,44.12,44.12,44.0,44.04,10639.4528
2006-01-11 13:50:00,44.05,44.09,43.95,44.02,20193.24720442949,44.05,44.09,43.95,44.02,20193.2472
2006-01-11 13:55:00,44.03,44.08,43.97,43.98,10748.018673325372,44.03,44.08,43.97,43.98,10748.0187
2006-01-11 14:00:00,43.98,43.99,43.92,43.94,6622.516556291391,43.98,43.99,43.92,43.94,6622.5166
2006-01-11 14:05:00,43.94,44.06,43.94,44.04,18347.627836282707,43.94,44.06,43.94,44.04,18347.6278
2006-01-11 14:10:00,44.04,44.08,43.97,43.99,11182.282054065792,44.04,44.08,43.97,43.99,11182.2821
2006-01-11 14:15:00,43.99,44.0,43.96,43.99,7599.609162957334,43.99,44.0,43.96,43.99,7599.6092
2006-01-11 14:20:00,44.01,44.01,43.96,43.99,20518.944739984803,44.01,44.01,43.96,43.99,20518.9447
2006-01-11 14:25:00,43.99,44.0,43.87,43.91,19107.58875257844,43.99,44.0,43.87,43.91,19107.5888
2006-01-11 14:30:00,43.94,43.95,43.9,43.91,12702.203886657258,43.94,43.95,43.9,43.91,12702.2039
2006-01-11 14:35:00,43.91,43.95,43.88,43.93,19107.58875257844,43.91,43.95,43.88,43.93,19107.5888
2006-01-11 14:40:00,43.91,43.98,43.86,43.89,55694.27857995874,43.91,43.98,43.86,43.89,55694.2786
2006-01-11 14:45:00,43.88,43.89,43.76,43.78,26381.50037998045,43.88,43.89,43.76,43.78,26381.5004
2006-01-11 14:50:00,43.81,43.87,43.79,43.82,42014.98208663554,43.81,43.87,43.79,43.82,42014.9821
2006-01-11 14:55:00,43.84,43.86,43.8,43.8,43100.640538486594,43.84,43.86,43.8,43.8,43100.6405
2006-01-11 15:00:00,43.8,43.82,43.76,43.76,28444.25143849745,43.8,43.82,43.76,43.76,28444.2514
2006-01-11 15:05:00,43.76,43.78,43.75,43.75,23015.95917924221,43.76,43.78,43.75,43.75,23015.9592
2006-01-11 15:10:00,43.75,43.83,43.73,43.81,45054.82575181848,43.75,43.83,43.73,43.81,45054.8258
2006-01-11 15:15:00,43.8,43.8,43.74,43.75,57648.46379329063,43.8,43.8,43.74,43.75,57648.4638
2006-01-11 15:20:00,43.76,43.79,43.75,43.78,34741.070459233524,43.76,43.79,43.75,43.78,34741.0705
2006-01-11 15:25:00,43.79,43.81,43.78,43.81,42774.94300293128,43.79,43.81,43.78,43.81,42774.943
2006-01-11 15:30:00,43.81,43.85,43.79,43.79,74476.16979698188,43.81,43.85,43.79,43.79,74476.1698
2006-01-11 15:35:00,43.79,43.8,43.76,43.8,31701.22679405059,43.79,43.8,43.76,43.8,31701.2268
2006-01-11 15:40:00,43.79,43.8,43.75,43.78,29421.344045163394,43.79,43.8,43.75,43.78,29421.344
2006-01-11 15:45:00,43.79,43.8,43.72,43.73,31158.39756812507,43.79,43.8,43.72,43.73,31158.3976
2006-01-11 15:50:00,43.72,43.77,43.7,43.75,37129.51905330584,43.72,43.77,43.7,43.75,37129.5191
2006-01-11 15:55:00,43.75,43.83,43.72,43.76,58842.68809032679,43.75,43.83,43.72,43.76,58842.6881
2006-01-12 09:30:00,43.7,43.78,43.6,43.7,49614.59124959288,43.7,43.78,43.6,43.7,49614.5912
2006-01-12 09:35:00,43.66,43.87,43.59,43.79,47117.57681033547,43.66,43.87,43.59,43.79,47117.5768
2006-01-12 09:40:00,43.78,43.83,43.51,43.52,44403.430680707854,43.78,43.83,43.51,43.52,44403.4307
2006-01-12 09:45:00,43.56,43.66,43.19,43.25,125284.98534361093,43.56,43.66,43.19,43.25,125284.9853
2006-01-12 09:50:00,43.25,43.45,43.07,43.45,90652.48072956248,43.25,43.45,43.07,43.45,90652.4807
2006-01-12 09:55:00,43.45,43.46,43.11,43.14,43752.03560959722,43.45,43.46,43.11,43.14,43752.0356
2006-01-12 10:00:00,43.12,43.21,43.01,43.19,62859.62436217566,43.12,43.21,43.01,43.19,62859.6244
2006-01-12 10:05:00,43.21,43.26,43.18,43.19,29095.64650960808,43.21,43.26,43.18,43.19,29095.6465
2006-01-12 10:10:00,43.2,43.22,43.11,43.11,41689.28455108023,43.2,43.22,43.11,43.11,41689.2846
2006-01-12 10:15:00,43.11,43.19,43.06,43.14,28444.25143849745,43.11,43.19,43.06,43.14,28444.2514
2006-01-12 10:20:00,43.13,43.23,43.12,43.19,21713.169037020954,43.13,43.23,43.12,43.19,21713.169
2006-01-12 10:25:00,43.19,43.24,43.17,43.2,19758.98382368907,43.19,43.24,43.17,43.2,19758.9838
2006-01-12 10:30:00,43.2,43.25,43.15,43.19,24753.012702203887,43.2,43.25,43.15,43.19,24753.0127
2006-01-12 10:35:00,43.19,43.25,43.11,43.25,41255.02117033981,43.19,43.25,43.11,43.25,41255.0212
2006-01-12 10:40:00,43.2,43.26,43.18,43.26,34089.675388122894,43.2,43.26,43.18,43.26,34089.6754
2006-01-12 10:45:00,43.29,43.46,43.26,43.36,36478.1239821952,43.29,43.46,43.26,43.36,36478.124
2006-01-12 10:50:00,43.34,43.34,43.26,43.31,24753.012702203887,43.34,43.34,43.26,43.31,24753.0127
2006-01-12 10:55:00,43.34,43.44,43.33,43.42,24644.446857018786,43.34,43.44,43.33,43.42,24644.4469
2006-01-12 11:00:00,43.42,43.5,43.42,43.46,67636.52155032028,43.42,43.5,43.42,43.46,67636.5216
2006-01-12 11:05:00,43.46,43.49,43.45,43.48,35283.89968515905,43.46,43.49,43.45,43.48,35283.8997
2006-01-12 11:10:00,43.48,43.58,43.47,43.57,31701.22679405059,43.48,43.58,43.47,43.57,31701.2268
2006-01-12 11:15:00,43.57,43.57,43.45,43.48,31375.52925849528,43.57,43.57,43.45,43.48,31375.5293
2006-01-12 11:20:00,43.48,43.53,43.42,43.53,18781.891217023127,43.48,43.53,43.42,43.53,18781.8912
2006-01-12 11:25:00,43.51,43.52,43.4,43.4,13679.296493323202,43.51,43.52,43.4,43.4,13679.2965
2006-01-12 11:30:00,43.38,43.49,43.38,43.47,14873.520790359353,43.38,43.49,43.38,43.47,14873.5208
2006-01-12 11:35:00,43.45,43.51,43.45,43.49,24101.61763109326,43.45,43.51,43.45,43.49,24101.6176
2006-01-12 11:40:00,43.49,43.52,43.48,43.5,13570.730648138097,43.49,43.52,43.48,43.5,13570.7306
2006-01-12 11:45:00,43.5,43.5,43.35,43.37,19107.58875257844,43.5,43.5,43.35,43.37,19107.5888
2006-01-12 11:50:00,43.4,43.43,43.34,43.34,18130.496145912497,43.4,43.43,43.34,43.34,18130.4961
2006-01-12 11:55:00,43.34,43.38,43.29,43.3,27467.158831831508,43.34,43.38,43.29,43.3,27467.1588
2006-01-12 12:00:00,43.32,43.37,43.28,43.36,14764.95494517425,43.32,43.37,43.28,43.36,14764.9549
2006-01-12 12:05:00,43.35,43.49,43.21,43.26,68722.18000217131,43.35,43.49,43.21,43.26,68722.18
2006-01-12 12:10:00,43.26,43.28,43.23,43.25,16067.745087395506,43.26,43.28,43.23,43.25,16067.7451
2006-01-12 12:15:00,43.25,43.26,43.24,43.24,11942.242970361523,43.25,43.26,43.24,43.24,11942.243
2006-01-12 12:20:00,43.22,43.25,43.19,43.2,31266.96341331017,43.22,43.25,43.19,43.2,31266.9634
2006-01-12 12:25:00,43.2,43.24,43.18,43.23,14222.125719248725,43.2,43.24,43.18,43.23,14222.1257
2006-01-12 12:30:00,43.23,43.25,43.17,43.25,26815.76376072088,43.23,43.25,43.17,43.25,26815.7638
2006-01-12 12:35:00,43.25,43.32,43.22,43.25,12810.769731842363,43.25,43.32,43.22,43.25,12810.7697
2006-01-12 12:40:00,43.25,43.25,43.22,43.22,10313.755292584952,43.25,43.25,43.22,43.22,10313.7553
2006-01-12 12:45:00,43.22,43.23,43.18,43.21,11833.67712517642,43.22,43.23,43.18,43.21,11833.6771
2006-01-12 12:50:00,43.21,43.27,43.21,43.25,19433.28628813376,43.21,43.27,43.21,43.25,19433.2863
2006-01-12 12:55:00,43.25,43.29,43.24,43.29,16502.008468135926,43.25,43.29,43.24,43.29,16502.0085
2006-01-12 13:00:00,43.29,43.34,43.21,43.28,42340.67962219086,43.29,43.34,43.21,43.28,42340.6796
2006-01-12 13:05:00,43.3,43.33,43.28,43.3,14656.389099989145,43.3,43.33,43.28,43.3,14656.3891
2006-01-12 13:10:00,43.3,43.38,43.24,43.36,22255.99826294648,43.3,43.38,43.24,43.36,22255.9983
2006-01-12 13:15:00,43.36,43.48,43.29,43.47,20301.8130496146,43.36,43.48,43.29,43.47,20301.813
2006-01-12 13:20:00,43.46,43.47,43.42,43.47,9119.5309955488,43.46,43.47,43.42,43.47,9119.531
2006-01-12 13:25:00,43.46,43.46,43.37,43.37,11399.413744436,43.46,43.46,43.37,43.37,11399.4137
2006-01-12 13:30:00,43.38,43.49,43.38,43.48,17153.403539246552,43.38,43.49,43.38,43.48,17153.4035
2006-01-12 13:35:00,43.47,43.47,43.41,43.45,61231.13668439909,43.47,43.47,43.41,43.45,61231.1367
2006-01-12 13:40:00,43.46,43.52,43.43,43.49,22798.827488872,43.46,43.52,43.43,43.49,22798.8275
2006-01-12 13:45:00,43.47,43.48,43.43,43.48,9445.228531104114,43.47,43.48,43.43,43.48,9445.2285
2006-01-12 13:50:00,43.47,43.49,43.45,43.48,14113.55987406362,43.47,43.49,43.45,43.48,14113.5599
2006-01-12 13:55:00,43.47,43.47,43.37,43.41,36803.82151775052,43.47,43.47,43.37,43.41,36803.8215
2006-01-12 14:00:00,43.41,43.41,43.21,43.22,37672.34827923135,43.41,43.41,43.21,43.22,37672.3483
2006-01-12 14:05:00,43.22,43.24,43.15,43.16,45814.78666811421,43.22,43.24,43.15,43.16,45814.7867
2006-01-12 14:10:00,43.16,43.25,43.11,43.2,33438.28031701227,43.16,43.25,43.11,43.2,33438.2803
2006-01-12 14:15:00,43.19,43.26,43.18,43.25,23558.788405167736,43.19,43.26,43.18,43.25,23558.7884
2006-01-12 14:20:00,43.26,43.26,43.18,43.24,33655.41200738248,43.26,43.26,43.18,43.24,33655.412
2006-01-12 14:25:00,43.24,43.25,43.09,43.09,46791.87927478016,43.24,43.25,43.09,43.09,46791.8793
2006-01-12 14:30:00,43.09,43.13,43.06,43.11,38649.4408858973,43.09,43.13,43.06,43.11,38649.4409
2006-01-12 14:35:00,43.12,43.13,43.1,43.11,17913.364455542287,43.12,43.13,43.1,43.11,17913.3645
2006-01-12 14:40:00,43.12,43.25,43.12,43.25,18781.891217023127,43.12,43.25,43.12,43.25,18781.8912
2006-01-12 14:45:00,43.24,43.26,43.08,43.13,64813.80957550755,43.24,43.26,43.08,43.13,64813.8096
2006-01-12 14:50:00,43.13,43.23,43.13,43.23,11073.716208880687,43.13,43.23,43.13,43.23,11073.7162
2006-01-12 14:55:00,43.22,43.25,43.14,43.22,33112.58278145696,43.22,43.25,43.14,43.22,33112.5828
2006-01-12 15:00:00,43.23,43.25,43.23,43.23,35501.03137552926,43.23,43.25,43.23,43.23,35501.0314
2006-01-12 15:05:00,43.25,43.25,43.2,43.2,41363.587015524914,43.25,43.25,43.2,43.2,41363.587
2006-01-12 15:10:00,43.2,43.28,43.2,43.26,200955.37943762893,43.2,43.28,43.2,43.26,200955.3794
2006-01-12 15:15:00,43.25,43.26,43.25,43.25,15742.04755184019,43.25,43.26,43.25,43.25,15742.0476
2006-01-12 15:20:00,43.26,43.48,43.22,43.24,47009.010965150366,43.26,43.48,43.22,43.24,47009.011
2006-01-12 15:25:00,43.23,43.25,43.19,43.23,29421.344045163394,43.23,43.25,43.19,43.23,29421.344
2006-01-12 15:30:00,43.23,43.27,43.23,43.26,25404.40777331452,43.23,43.27,43.23,43.26,25404.4078
2006-01-12 15:35:00,43.25,43.26,43.23,43.26,60471.17576810336,43.25,43.26,43.23,43.26,60471.1758
2006-01-12 15:40:00,43.26,43.33,43.25,43.33,67636.52155032028,43.26,43.33,43.25,43.33,67636.5216
2006-01-12 15:45:00,43.33,43.37,43.27,43.37,52003.03984366518,43.33,43.37,43.27,43.37,52003.0398
2006-01-12 15:50:00,43.37,43.4,43.29,43.29,80772.98881771795,43.37,43.4,43.29,43.29,80772.9888
2006-01-12 15:55:00,43.3,43.38,43.29,43.31,118879.60047768972,43.3,43.38,43.29,43.31,118879.6005
2006-01-13 09:30:00,43.29,43.32,43.17,43.2,67745.08739550538,43.29,43.32,43.17,43.2,67745.0874
2006-01-13 09:35:00,43.2,43.2,43.01,43.02,32678.319400716537,43.2,43.2,43.01,43.02,32678.3194
2006-01-13 09:40:00,43.01,43.01,42.85,42.85,26490.066225165563,43.01,43.01,42.85,42.85,26490.0662
2006-01-13 09:45:00,42.86,43.01,42.86,42.96,29529.9098903485,42.86,43.01,42.86,42.96,29529.9099
2006-01-13 09:50:00,42.95,43.19,42.88,43.1,42123.54793182065,42.95,43.19,42.88,43.1,42123.5479
2006-01-13 09:55:00,43.07,43.09,42.38,42.49,132450.33112582783,43.07,43.09,42.38,42.49,132450.3311
2006-01-13 10:00:00,42.47,42.57,42.2,42.55,125502.1170339811,42.47,42.57,42.2,42.55,125502.117
2006-01-13 10:05:00,42.57,42.67,42.5,42.62,55477.14688958854,42.57,42.67,42.5,42.62,55477.1469
2006-01-13 10:10:00,42.61,42.61,42.28,42.31,39517.96764737814,42.61,42.61,42.28,42.31,39517.9676
2006-01-13 10:15:00,42.3,42.44,42.1,42.15,114211.26913473022,42.3,42.44,42.1,42.15,114211.2691
2006-01-13 10:20:00,42.18,42.42,42.15,42.37,100749.10433177724,42.18,42.42,42.15,42.37,100749.1043
2006-01-13 10:25:00,42.37,42.41,42.27,42.4,33546.84616219738,42.37,42.41,42.27,42.4,33546.8462
2006-01-13 10:30:00,42.4,42.6,42.4,42.54,44620.562371078064,42.4,42.6,42.4,42.54,44620.5624
2006-01-13 10:35:00,42.52,42.59,42.42,42.52,21387.47150146564,42.52,42.59,42.42,42.52,21387.4715
2006-01-13 10:40:00,42.51,42.55,42.31,42.31,18781.891217023127,42.51,42.55,42.31,42.31,18781.8912
2006-01-13 10:45:00,42.32,42.49,42.31,42.49,31158.39756812507,42.32,42.49,42.31,42.49,31158.3976
2006-01-13 10:50:00,42.5,42.67,42.47,42.63,25404.40777331452,42.5,42.67,42.47,42.63,25404.4078
2006-01-13 10:55:00,42.61,42.64,42.55,42.62,34089.675388122894,42.61,42.64,42.55,42.62,34089.6754
2006-01-13 11:00:00,42.62,42.62,42.51,42.54,16284.876777765716,42.62,42.62,42.51,42.54,16284.8768
2006-01-13 11:05:00,42.55,42.6,42.54,42.54,21061.773965910324,42.55,42.6,42.54,42.54,21061.774
2006-01-13 11:10:00,42.55,42.57,42.46,42.52,22473.12995331669,42.55,42.57,42.46,42.52,22473.13
2006-01-13 11:15:00,42.52,42.6,42.52,42.57,19650.417978503963,42.52,42.6,42.52,42.57,19650.418
2006-01-13 11:20:00,42.58,42.62,42.57,42.6,14222.125719248725,42.58,42.62,42.57,42.6,14222.1257
2006-01-13 11:25:00,42.6,42.63,42.57,42.6,8902.399305178591,42.6,42.63,42.57,42.6,8902.3993
2006-01-13 11:30:00,42.6,42.63,42.49,42.54,15090.652480729565,42.6,42.63,42.49,42.54,15090.6525
2006-01-13 11:35:00,42.54,42.55,42.51,42.52,18564.75952665292,42.54,42.55,42.51,42.52,18564.7595
2006-01-13 11:40:00,42.52,42.52,42.41,42.5,29204.212354793184,42.52,42.52,42.41,42.5,29204.2124
2006-01-13 11:45:00,42.5,42.6,42.5,42.58,6948.214091846705,42.5,42.6,42.5,42.58,6948.2141
2006-01-13 11:50:00,42.61,42.62,42.58,42.62,6731.082401476496,42.61,42.62,42.58,42.62,6731.0824
2006-01-13 11:55:00,42.63,42.64,42.62,42.63,10313.755292584952,42.63,42.64,42.62,42.63,10313.7553
2006-01-13 12:00:00,42.6,42.62,42.55,42.56,9010.965150363696,42.6,42.62,42.55,42.56,9010.9652
2006-01-13 12:05:00,42.56,42.6,42.55,42.59,14764.95494517425,42.56,42.6,42.55,42.59,14764.9549
2006-01-13 12:10:00,42.59,42.64,42.59,42.6,17913.364455542287,42.59,42.64,42.59,42.6,17913.3645
2006-01-13 12:15:00,42.59,42.63,42.57,42.63,12702.203886657258,42.59,42.63,42.57,42.63,12702.2039
2006-01-13 12:20:00,42.64,42.68,42.64,42.68,9553.79437628922,42.64,42.68,42.64,42.68,9553.7944
2006-01-13 12:25:00,42.68,42.68,42.66,42.67,9988.05775702964,42.68,42.68,42.66,42.67,9988.0578
2006-01-13 12:30:00,42.68,42.68,42.53,42.55,26381.50037998045,42.68,42.68,42.53,42.55,26381.5004
2006-01-13 12:35:00,42.55,42.58,42.55,42.55,13462.164802952992,42.55,42.58,42.55,42.55,13462.1648
2006-01-13 12:40:00,42.55,42.56,42.48,42.49,18130.496145912497,42.55,42.56,42.48,42.49,18130.4961
2006-01-13 12:45:00,42.48,42.49,42.31,42.32,58082.72717403105,42.48,42.49,42.31,42.32,58082.7272
2006-01-13 12:50:00,42.32,42.4,42.24,42.26,33872.54369775269,42.32,42.4,42.24,42.26,33872.5437
2006-01-13 12:55:00,42.26,42.33,42.25,42.28,30615.568342199545,42.26,42.33,42.25,42.28,30615.5683
2006-01-13 13:00:00,42.29,42.34,42.26,42.32,16067.745087395506,42.29,42.34,42.26,42.32,16067.7451
2006-01-13 13:05:00,42.33,42.45,42.33,42.43,17153.403539246552,42.33,42.45,42.33,42.43,17153.4035
2006-01-13 13:10:00,42.44,42.44,42.32,42.32,11942.242970361523,42.44,42.44,42.32,42.32,11942.243
2006-01-13 13:15:00,42.32,42.41,42.32,42.41,26164.368689610248,42.32,42.41,42.32,42.41,26164.3687
2006-01-13 13:20:00,42.42,42.51,42.41,42.49,11616.54543480621,42.42,42.51,42.41,42.49,11616.5454
2006-01-13 13:25:00,42.48,42.55,42.48,42.49,20301.8130496146,42.48,42.55,42.48,42.49,20301.813
2006-01-13 13:30:00,42.49,42.5,42.44,42.44,21604.60319183585,42.49,42.5,42.44,42.44,21604.6032
2006-01-13 13:35:00,42.44,42.44,42.36,42.39,33981.1095429378,42.44,42.44,42.36,42.39,33981.1095
2006-01-13 13:40:00,42.4,42.42,42.36,42.37,19758.98382368907,42.4,42.42,42.36,42.37,19758.9838
2006-01-13 13:45:00,42.36,42.37,42.35,42.37,9445.228531104114,42.36,42.37,42.35,42.37,9445.2285
2006-01-13 13:50:00,42.37,42.4,42.33,42.35,33872.54369775269,42.37,42.4,42.33,42.35,33872.5437
2006-01-13 13:55:00,42.36,42.46,42.32,42.39,30181.304961459125,42.36,42.46,42.32,42.39,30181.305
2006-01-13 14:00:00,42.39,42.39,42.37,42.38,20844.642275540114,42.39,42.39,42.37,42.38,20844.6423
2006-01-13 14:05:00,42.4,42.43,42.38,42.39,23015.95917924221,42.4,42.43,42.38,42.39,23015.9592
2006-01-13 14:10:00,42.39,42.4,42.31,42.32,25078.7102377592,42.39,42.4,42.31,42.32,25078.7102
2006-01-13 14:15:00,42.32,42.39,42.3,42.39,10313.755292584952,42.32,42.39,42.3,42.39,10313.7553
2006-01-13 14:20:00,42.39,42.4,42.3,42.36,71653.45782216915,42.39,42.4,42.3,42.36,71653.4578
2006-01-13 14:25:00,42.36,42.42,42.36,42.38,11182.282054065792,42.36,42.42,42.36,42.38,11182.2821
2006-01-13 14:30:00,42.39,42.42,42.38,42.39,12050.80881554663,42.39,42.42,42.38,42.39,12050.8088
2006-01-13 14:35:00,42.38,42.44,42.38,42.44,24970.144392574097,42.38,42.44,42.38,42.44,24970.1444
2006-01-13 14:40:00,42.44,42.57,42.44,42.55,39843.66518293345,42.44,42.57,42.44,42.55,39843.6652
2006-01-13 14:45:00,42.55,42.6,42.51,42.53,25512.97361849962,42.55,42.6,42.51,42.53,25512.9736
2006-01-13 14:50:00,42.52,42.64,42.52,42.63,27141.4612962762,42.52,42.64,42.52,42.63,27141.4613
2006-01-13 14:55:00,42.63,42.66,42.58,42.63,24427.31516664857,42.63,42.66,42.58,42.63,24427.3152
2006-01-13 15:00:00,42.63,42.67,42.57,42.58,18021.930300727392,42.63,42.67,42.57,42.58,18021.9303
2006-01-13 15:05:00,42.58,42.67,42.56,42.59,24318.749321463467,42.58,42.67,42.56,42.59,24318.7493
2006-01-13 15:10:00,42.61,42.61,42.54,42.55,12702.203886657258,42.61,42.61,42.54,42.55,12702.2039
2006-01-13 15:15:00,42.55,42.55,42.52,42.54,19650.417978503963,42.55,42.55,42.52,42.54,19650.418
2006-01-13 15:20:00,42.55,42.6,42.52,42.53,31375.52925849528,42.55,42.6,42.52,42.53,31375.5293
2006-01-13 15:25:00,42.52,42.56,42.46,42.55,54282.92259255239,42.52,42.56,42.46,42.55,54282.9226
2006-01-13 15:30:00,42.54,42.61,42.53,42.61,21387.47150146564,42.54,42.61,42.53,42.61,21387.4715
2006-01-13 15:35:00,42.6,42.7,42.58,42.65,49940.288785148194,42.6,42.7,42.58,42.65,49940.2888
2006-01-13 15:40:00,42.65,42.68,42.62,42.63,27141.4612962762,42.65,42.68,42.62,42.63,27141.4613
2006-01-13 15:45:00,42.63,42.65,42.56,42.6,43860.60145478233,42.63,42.65,42.56,42.6,43860.6015
2006-01-13 15:50:00,42.61,42.63,42.59,42.61,68396.482466616,42.61,42.63,42.59,42.61,68396.4825
2006-01-13 15:55:00,42.61,42.63,42.56,42.57,76104.65747475844,42.61,42.63,42.56,42.57,76104.6575
2006-01-17 09:30:00,42.46,42.68,42.43,42.62,110194.33286288136,42.46,42.68,42.43,42.62,110194.3329
2006-01-17 09:35:00,42.6,42.82,42.6,42.7,28769.948974052764,42.6,42.82,42.6,42.7,28769.949
2006-01-17 09:40:00,42.7,42.78,42.67,42.78,19107.58875257844,42.7,42.78,42.67,42.78,19107.5888
2006-01-17 09:45:00,42.76,43.01,42.76,42.88,38758.0067310824,42.76,43.01,42.76,42.88,38758.0067
2006-01-17 09:50:00,42.88,42.91,42.74,42.75,27141.4612962762,42.88,42.91,42.74,42.75,27141.4613
2006-01-17 09:55:00,42.79,42.79,42.59,42.64,30072.73911627402,42.79,42.79,42.59,42.64,30072.7391
2006-01-17 10:00:00,42.65,42.69,42.62,42.65,35826.728911084574,42.65,42.69,42.62,42.65,35826.7289
2006-01-17 10:05:00,42.65,42.66,42.46,42.47,54282.92259255239,42.65,42.66,42.46,42.47,54282.9226
2006-01-17 10:10:00,42.46,42.61,42.37,42.58,69916.40429920747,42.46,42.61,42.37,42.58,69916.4043
2006-01-17 10:15:00,42.58,42.58,42.4,42.43,15850.613397025296,42.58,42.58,42.4,42.43,15850.6134
2006-01-17 10:20:00,42.42,42.55,42.4,42.53,16719.140158506136,42.42,42.55,42.4,42.53,16719.1402
2006-01-17 10:25:00,42.53,42.81,42.49,42.76,36803.82151775052,42.53,42.81,42.49,42.76,36803.8215
2006-01-17 10:30:00,42.76,42.76,42.62,42.67,22473.12995331669,42.76,42.76,42.62,42.67,22473.13
2006-01-17 10:35:00,42.66,42.74,42.63,42.67,10422.321137770055,42.66,42.74,42.63,42.67,10422.3211
2006-01-17 10:40:00,42.69,42.69,42.5,42.5,29095.64650960808,42.69,42.69,42.5,42.5,29095.6465
2006-01-17 10:45:00,42.49,42.66,42.43,42.56,67636.52155032028,42.49,42.66,42.43,42.56,67636.5216
2006-01-17 10:50:00,42.56,42.64,42.56,42.63,18347.627836282707,42.56,42.64,42.56,42.63,18347.6278
2006-01-17 10:55:00,42.63,42.63,42.55,42.62,16393.44262295082,42.63,42.63,42.55,42.62,16393.4426
2006-01-17 11:00:00,42.63,42.65,42.57,42.58,10313.755292584952,42.63,42.65,42.57,42.58,10313.7553
2006-01-17 11:05:00,42.59,42.78,42.59,42.78,11399.413744436,42.59,42.78,42.59,42.78,11399.4137
2006-01-17 11:10:00,42.79,42.81,42.69,42.78,14764.95494517425,42.79,42.81,42.69,42.78,14764.9549
2006-01-17 11:15:00,42.8,42.83,42.78,42.8,24644.446857018786,42.8,42.83,42.78,42.8,24644.4469
2006-01-17 11:20:00,42.8,42.81,42.72,42.76,14982.086635544458,42.8,42.81,42.72,42.76,14982.0866
2006-01-17 11:25:00,42.77,42.83,42.76,42.79,8902.399305178591,42.77,42.83,42.76,42.79,8902.3993
2006-01-17 11:30:00,42.79,42.8,42.71,42.71,5645.423949625448,42.79,42.8,42.71,42.71,5645.4239
2006-01-17 11:35:00,42.73,42.79,42.67,42.71,7599.609162957334,42.73,42.79,42.67,42.71,7599.6092
2006-01-17 11:40:00,42.69,42.73,42.67,42.73,5536.858104440344,42.69,42.73,42.67,42.73,5536.8581
2006-01-17 11:45:00,42.71,42.74,42.66,42.67,9228.096840733906,42.71,42.74,42.66,42.67,9228.0968
2006-01-17 11:50:00,42.68,42.69,42.65,42.68,7925.306698512648,42.68,42.69,42.65,42.68,7925.3067
2006-01-17 11:55:00,42.68,42.82,42.67,42.75,42666.377157746174,42.68,42.82,42.67,42.75,42666.3772
2006-01-17 12:00:00,42.77,42.8,42.75,42.77,14004.994028878516,42.77,42.8,42.75,42.77,14004.994
2006-01-17 12:05:00,42.77,42.78,42.67,42.76,9010.965150363696,42.77,42.78,42.67,42.76,9010.9652
2006-01-17 12:10:00,42.75,42.81,42.75,42.8,19324.72044294865,42.75,42.81,42.75,42.8,19324.7204
2006-01-17 12:15:00,42.81,42.81,42.78,42.79,19107.58875257844,42.81,42.81,42.78,42.79,19107.5888
2006-01-17 12:20:00,42.79,42.82,42.79,42.82,14873.520790359353,42.79,42.82,42.79,42.82,14873.5208
2006-01-17 12:25:00,42.82,42.86,42.74,42.79,16719.140158506136,42.82,42.86,42.74,42.79,16719.1402
2006-01-17 12:30:00,42.79,42.8,42.77,42.79,11833.67712517642,42.79,42.8,42.77,42.79,11833.6771
2006-01-17 12:35:00,42.79,42.8,42.79,42.79,17153.403539246552,42.79,42.8,42.79,42.79,17153.4035
2006-01-17 12:40:00,42.79,42.82,42.79,42.82,12050.80881554663,42.79,42.82,42.79,42.82,12050.8088
2006-01-17 12:45:00,42.82,42.83,42.79,42.8,6622.516556291391,42.82,42.83,42.79,42.8,6622.5166
2006-01-17 12:50:00,42.79,42.83,42.79,42.8,20518.944739984803,42.79,42.83,42.79,42.8,20518.9447
2006-01-17 12:55:00,42.81,42.82,42.79,42.79,13570.730648138097,42.81,42.82,42.79,42.79,13570.7306
2006-01-17 13:00:00,42.79,42.81,42.75,42.75,29529.9098903485,42.79,42.81,42.75,42.75,29529.9099
2006-01-17 13:05:00,42.75,42.75,42.67,42.69,19216.154597763543,42.75,42.75,42.67,42.69,19216.1546
2006-01-17 13:10:00,42.7,42.7,42.65,42.67,23015.95917924221,42.7,42.7,42.65,42.67,23015.9592
2006-01-17 13:15:00,42.66,42.67,42.57,42.57,35283.89968515905,42.66,42.67,42.57,42.57,35283.8997
2006-01-17 13:20:00,42.57,42.72,42.57,42.64,23884.48594072305,42.57,42.72,42.57,42.64,23884.4859
2006-01-17 13:25:00,42.66,42.68,42.65,42.67,11725.111279991315,42.66,42.68,42.65,42.67,11725.1113
2006-01-17 13:30:00,42.65,42.66,42.56,42.57,16610.57431332103,42.65,42.66,42.56,42.57,16610.5743
2006-01-17 13:35:00,42.57,42.6,42.51,42.51,15307.784171099773,42.57,42.6,42.51,42.51,15307.7842
2006-01-17 13:40:00,42.51,42.53,42.5,42.5,11616.54543480621,42.51,42.53,42.5,42.5,11616.5454
2006-01-17 13:45:00,42.51,42.51,42.47,42.49,13462.164802952992,42.51,42.51,42.47,42.49,13462.1648
2006-01-17 13:50:00,42.49,42.49,42.46,42.48,26490.066225165563,42.49,42.49,42.46,42.48,26490.0662
2006-01-17 13:55:00,42.47,42.64,42.46,42.64,46249.05004885463,42.47,42.64,42.46,42.64,46249.05
2006-01-17 14:00:00,42.62,42.8,42.61,42.79,51025.94723699924,42.62,42.8,42.61,42.79,51025.9472
2006-01-17 14:05:00,42.79,42.79,42.68,42.69,13896.42818369341,42.79,42.79,42.68,42.69,13896.4282
2006-01-17 14:10:00,42.7,42.73,42.68,42.7,16827.70600369124,42.7,42.73,42.68,42.7,16827.706
2006-01-17 14:15:00,42.7,42.7,42.59,42.62,23450.22255998263,42.7,42.7,42.59,42.62,23450.2226
2006-01-17 14:20:00,42.63,42.66,42.61,42.63,7925.306698512648,42.63,42.66,42.61,42.63,7925.3067
2006-01-17 14:25:00,42.66,42.69,42.6,42.68,11725.111279991315,42.66,42.69,42.6,42.68,11725.1113
2006-01-17 14:30:00,42.68,42.72,42.67,42.67,11507.979589621104,42.68,42.72,42.67,42.67,11507.9796
2006-01-17 14:35:00,42.66,42.77,42.66,42.77,24644.446857018786,42.66,42.77,42.66,42.77,24644.4469
2006-01-17 14:40:00,42.79,42.8,42.68,42.68,17479.101074801867,42.79,42.8,42.68,42.68,17479.1011
2006-01-17 14:45:00,42.69,42.76,42.67,42.74,8685.267614808381,42.69,42.76,42.67,42.74,8685.2676
2006-01-17 14:50:00,42.73,42.77,42.7,42.72,9662.360221474324,42.73,42.77,42.7,42.72,9662.3602
2006-01-17 14:55:00,42.72,42.8,42.71,42.78,49940.288785148194,42.72,42.8,42.71,42.78,49940.2888
2006-01-17 15:00:00,42.78,42.8,42.74,42.76,29421.344045163394,42.78,42.8,42.74,42.76,29421.344
2006-01-17 15:05:00,42.76,42.8,42.74,42.75,34523.938768863314,42.76,42.8,42.74,42.75,34523.9388
2006-01-17 15:10:00,42.75,42.8,42.74,42.77,64162.41450439692,42.75,42.8,42.74,42.77,64162.4145
2006-01-17 15:15:00,42.77,42.78,42.74,42.74,33655.41200738248,42.77,42.78,42.74,42.74,33655.412
2006-01-17 15:20:00,42.76,42.79,42.73,42.74,13896.42818369341,42.76,42.79,42.73,42.74,13896.4282
2006-01-17 15:25:00,42.74,42.76,42.73,42.73,11507.979589621104,42.74,42.76,42.73,42.73,11507.9796
2006-01-17 15:30:00,42.74,42.78,42.72,42.77,22038.86657257627,42.74,42.78,42.72,42.77,22038.8666
2006-01-17 15:35:00,42.77,42.77,42.65,42.67,29421.344045163394,42.77,42.77,42.65,42.67,29421.344
2006-01-17 15:40:00,42.67,42.78,42.66,42.69,37889.47996960156,42.67,42.78,42.66,42.69,37889.48
2006-01-17 15:45:00,42.69,42.76,42.69,42.76,18999.022907393333,42.69,42.76,42.69,42.76,18999.0229
2006-01-17 15:50:00,42.76,42.76,42.71,42.73,28987.08066442297,42.76,42.76,42.71,42.73,28987.0807
2006-01-17 15:55:00,42.73,42.77,42.7,42.74,62208.22929106504,42.73,42.77,42.7,42.74,62208.2293
2006-01-18 09:30:00,42.41,42.54,41.96,42.09,174031.04983172295,42.41,42.54,41.96,42.09,174031.0498
2006-01-18 09:35:00,42.09,42.36,42.0,42.35,89566.82227771144,42.09,42.36,42.0,42.35,89566.8223
2006-01-18 09:40:00,42.35,42.38,42.18,42.28,38323.74335034198,42.35,42.38,42.18,42.28,38323.7434
2006-01-18 09:45:00,42.3,42.46,42.3,42.38,62751.05851699055,42.3,42.46,42.3,42.38,62751.0585
2006-01-18 09:50:00,42.4,42.41,42.28,42.28,21387.47150146564,42.4,42.41,42.28,42.28,21387.4715
2006-01-18 09:55:00,42.28,42.33,42.25,42.32,52763.00075996092,42.28,42.33,42.25,42.32,52763.0008
2006-01-18 10:00:00,42.33,42.44,42.28,42.38,42232.11377700576,42.33,42.44,42.28,42.38,42232.1138
2006-01-18 10:05:00,42.38,42.42,42.28,42.32,33763.97785256759,42.38,42.42,42.28,42.32,33763.9779
2006-01-18 10:10:00,42.32,42.54,42.32,42.43,66116.59971772881,42.32,42.54,42.32,42.43,66116.5997
2006-01-18 10:15:00,42.41,42.42,42.35,42.38,59602.64900662252,42.41,42.42,42.35,42.38,59602.649
2006-01-18 10:20:00,42.39,42.55,42.35,42.37,25730.10530886983,42.39,42.55,42.35,42.37,25730.1053
2006-01-18 10:25:00,42.36,42.51,42.32,42.39,29638.4757355336,42.36,42.51,42.32,42.39,29638.4757
2006-01-18 10:30:00,42.4,42.46,42.33,42.35,29747.041580718706,42.4,42.46,42.33,42.35,29747.0416
2006-01-18 10:35:00,42.36,42.43,42.35,42.36,17696.232765172077,42.36,42.43,42.35,42.36,17696.2328
2006-01-18 10:40:00,42.37,42.54,42.36,42.49,57214.20041255021,42.37,42.54,42.36,42.49,57214.2004
2006-01-18 10:45:00,42.48,42.52,42.37,42.37,32461.187710346327,42.48,42.52,42.37,42.37,32461.1877
2006-01-18 10:50:00,42.37,42.39,42.3,42.34,14113.55987406362,42.37,42.39,42.3,42.34,14113.5599
2006-01-18 10:55:00,42.33,42.33,42.29,42.29,8033.872543697753,42.33,42.33,42.29,42.29,8033.8725
2006-01-18 11:00:00,42.3,42.33,42.14,42.19,23233.09086961242,42.3,42.33,42.14,42.19,23233.0909
2006-01-18 11:05:00,42.17,42.35,42.16,42.31,23015.95917924221,42.17,42.35,42.16,42.31,23015.9592
2006-01-18 11:10:00,42.31,42.34,42.3,42.34,11725.111279991315,42.31,42.34,42.3,42.34,11725.1113
2006-01-18 11:15:00,42.34,42.35,42.3,42.32,14004.994028878516,42.34,42.35,42.3,42.32,14004.994
2006-01-18 11:20:00,42.31,42.36,42.31,42.32,8685.267614808381,42.31,42.36,42.31,42.32,8685.2676
2006-01-18 11:25:00,42.33,42.34,42.2,42.2,18564.75952665292,42.33,42.34,42.2,42.2,18564.7595
2006-01-18 11:30:00,42.2,42.34,42.2,42.28,23558.788405167736,42.2,42.34,42.2,42.28,23558.7884
2006-01-18 11:35:00,42.25,42.32,42.2,42.29,10530.886982955162,42.25,42.32,42.2,42.29,10530.887
2006-01-18 11:40:00,42.3,42.32,42.26,42.3,8142.438388882858,42.3,42.32,42.26,42.3,8142.4384
2006-01-18 11:45:00,42.32,42.36,42.32,42.34,7382.477472587125,42.32,42.36,42.32,42.34,7382.4775
2006-01-18 11:50:00,42.34,42.36,42.27,42.32,13027.901422212572,42.34,42.36,42.27,42.32,13027.9014
2006-01-18 11:55:00,42.32,42.34,42.28,42.3,9662.360221474324,42.32,42.34,42.28,42.3,9662.3602
2006-01-18 12:00:00,42.32,42.34,42.28,42.29,6622.516556291391,42.32,42.34,42.28,42.29,6622.5166
2006-01-18 12:05:00,42.29,42.32,42.26,42.32,8576.701769623276,42.29,42.32,42.26,42.32,8576.7018
2006-01-18 12:10:00,42.31,42.32,42.2,42.26,9119.5309955488,42.31,42.32,42.2,42.26,9119.531
2006-01-18 12:15:00,42.26,42.26,42.18,42.19,13570.730648138097,42.26,42.26,42.18,42.19,13570.7306
2006-01-18 12:20:00,42.19,42.19,42.16,42.16,26381.50037998045,42.19,42.19,42.16,42.16,26381.5004
2006-01-18 12:25:00,42.16,42.17,42.1,42.12,25621.539463684727,42.16,42.17,42.1,42.12,25621.5395
2006-01-18 12:30:00,42.12,42.25,42.08,42.19,35283.89968515905,42.12,42.25,42.08,42.19,35283.8997
2006-01-18 12:35:00,42.21,42.33,42.2,42.32,7816.740853327544,42.21,42.33,42.2,42.32,7816.7409
2006-01-18 12:40:00,42.33,42.34,42.29,42.3,18673.325371838026,42.33,42.34,42.29,42.3,18673.3254
2006-01-18 12:45:00,42.29,42.32,42.24,42.3,9879.491911844534,42.29,42.32,42.24,42.3,9879.4919
2006-01-18 12:50:00,42.29,42.32,42.25,42.31,13679.296493323202,42.29,42.32,42.25,42.31,13679.2965
2006-01-18 12:55:00,42.31,42.32,42.31,42.32,3365.541200738248,42.31,42.32,42.31,42.32,3365.5412
2006-01-18 13:00:00,42.32,42.37,42.3,42.35,23775.920095537946,42.32,42.37,42.3,42.35,23775.9201
2006-01-18 13:05:00,42.33,42.35,42.33,42.35,2822.711974812724,42.33,42.35,42.33,42.35,2822.712
2006-01-18 13:10:00,42.34,42.36,42.33,42.34,5428.292259255239,42.34,42.36,42.33,42.34,5428.2923
2006-01-18 13:15:00,42.36,42.37,42.34,42.34,10422.321137770055,42.36,42.37,42.34,42.34,10422.3211
2006-01-18 13:20:00,42.34,42.5,42.33,42.37,55368.58104440344,42.34,42.5,42.33,42.37,55368.581
2006-01-18 13:25:00,42.37,42.42,42.33,42.34,47986.10357181631,42.37,42.42,42.33,42.34,47986.1036
2006-01-18 13:30:00,42.34,42.41,42.33,42.38,31918.3584844208,42.34,42.41,42.33,42.38,31918.3585
2006-01-18 13:35:00,42.37,42.41,42.36,42.36,20844.642275540114,42.37,42.41,42.36,42.36,20844.6423
2006-01-18 13:40:00,42.37,42.37,42.3,42.34,19758.98382368907,42.37,42.37,42.3,42.34,19758.9838
2006-01-18 13:45:00,42.34,42.35,42.29,42.29,10965.150363695582,42.34,42.35,42.29,42.29,10965.1504
2006-01-18 13:50:00,42.29,42.29,42.23,42.26,12050.80881554663,42.29,42.29,42.23,42.26,12050.8088
2006-01-18 13:55:00,42.28,42.31,42.22,42.23,17261.969384431657,42.28,42.31,42.22,42.23,17261.9694
2006-01-18 14:00:00,42.22,42.39,42.22,42.39,25512.97361849962,42.22,42.39,42.22,42.39,25512.9736
2006-01-18 14:05:00,42.39,42.43,42.32,42.32,9770.92606665943,42.39,42.43,42.32,42.32,9770.9261
2006-01-18 14:10:00,42.31,42.36,42.31,42.34,8902.399305178591,42.31,42.36,42.31,42.34,8902.3993
2006-01-18 14:15:00,42.34,42.45,42.34,42.42,36369.5581370101,42.34,42.45,42.34,42.42,36369.5581
2006-01-18 14:20:00,42.44,42.44,42.37,42.4,21170.33981109543,42.44,42.44,42.37,42.4,21170.3398
2006-01-18 14:25:00,42.39,42.46,42.38,42.38,21604.60319183585,42.39,42.46,42.38,42.38,21604.6032
2006-01-18 14:30:00,42.37,42.49,42.35,42.42,44620.562371078064,42.37,42.49,42.35,42.42,44620.5624
2006-01-18 14:35:00,42.44,42.45,42.38,42.42,23667.35425035284,42.44,42.45,42.38,42.42,23667.3543
2006-01-18 14:40:00,42.41,42.41,42.3,42.32,21170.33981109543,42.41,42.41,42.3,42.32,21170.3398
2006-01-18 14:45:00,42.31,42.36,42.3,42.32,27792.85636738682,42.31,42.36,42.3,42.32,27792.8564
2006-01-18 14:50:00,42.34,42.34,42.23,42.26,33112.58278145696,42.34,42.34,42.23,42.26,33112.5828
2006-01-18 14:55:00,42.28,42.3,42.26,42.27,48963.19617848225,42.28,42.3,42.26,42.27,48963.1962
2006-01-18 15:00:00,42.27,42.28,42.21,42.21,35066.76799478884,42.27,42.28,42.21,42.21,35066.768
2006-01-18 15:05:00,42.2,42.29,42.19,42.23,43534.90391922701,42.2,42.29,42.19,42.23,43534.9039
2006-01-18 15:10:00,42.26,42.34,42.26,42.28,32352.62186516122,42.26,42.34,42.26,42.28,32352.6219
2006-01-18 15:15:00,42.3,42.3,42.26,42.28,24101.61763109326,42.3,42.3,42.26,42.28,24101.6176
2006-01-18 15:20:00,42.29,42.3,42.26,42.29,29747.041580718706,42.29,42.3,42.26,42.29,29747.0416
2006-01-18 15:25:00,42.29,42.3,42.28,42.3,23015.95917924221,42.29,42.3,42.28,42.3,23015.9592
2006-01-18 15:30:00,42.28,42.37,42.27,42.3,73173.37965476062,42.28,42.37,42.27,42.3,73173.3797
2006-01-18 15:35:00,42.3,42.31,42.09,42.16,91412.4416458582,42.3,42.31,42.09,42.16,91412.4416
2006-01-18 15:40:00,42.15,42.27,42.1,42.27,120399.5223102812,42.15,42.27,42.1,42.27,120399.5223
2006-01-18 15:45:00,42.26,42.42,42.26,42.35,88481.16382586039,42.26,42.42,42.26,42.35,88481.1638
2006-01-18 15:50:00,42.35,42.37,42.32,42.35,64813.80957550755,42.35,42.37,42.32,42.35,64813.8096
2006-01-18 15:55:00,42.34,42.34,42.2,42.22,97926.3923569645,42.34,42.34,42.2,42.22,97926.3924
2006-01-19 09:30:00,42.55,42.57,41.92,41.92,82510.04234067962,42.55,42.57,41.92,41.92,82510.0423
2006-01-19 09:35:00,41.91,41.97,41.9,41.94,32461.187710346327,41.91,41.97,41.9,41.94,32461.1877
2006-01-19 09:40:00,41.97,41.97,41.67,41.79,33981.1095429378,41.97,41.97,41.67,41.79,33981.1095
2006-01-19 09:45:00,41.79,41.87,41.74,41.82,49397.45955922267,41.79,41.87,41.74,41.82,49397.4596
2006-01-19 09:50:00,41.83,41.91,41.75,41.85,33112.58278145696,41.83,41.91,41.75,41.85,33112.5828
2006-01-19 09:55:00,41.85,41.85,41.73,41.76,47226.142655520576,41.85,41.85,41.73,41.76,47226.1427
2006-01-19 10:00:00,41.75,42.0,41.75,41.96,73173.37965476062,41.75,42.0,41.75,41.96,73173.3797
2006-01-19 10:05:00,41.95,42.08,41.91,41.97,48528.93279774183,41.95,42.08,41.91,41.97,48528.9328
2006-01-19 10:10:00,42.01,42.19,41.87,42.19,67636.52155032028,42.01,42.19,41.87,42.19,67636.5216
2006-01-19 10:15:00,42.19,42.32,42.18,42.2,66659.42894365433,42.19,42.32,42.18,42.2,66659.4289
2006-01-19 10:20:00,42.2,42.22,42.01,42.02,36695.25567256541,42.2,42.22,42.01,42.02,36695.2557
2006-01-19 10:25:00,42.03,42.17,42.03,42.17,19324.72044294865,42.03,42.17,42.03,42.17,19324.7204
2006-01-19 10:30:00,42.17,42.2,42.11,42.12,32352.62186516122,42.17,42.2,42.11,42.12,32352.6219
2006-01-19 10:35:00,42.11,42.17,42.1,42.13,22581.69579850179,42.11,42.17,42.1,42.13,22581.6958
2006-01-19 10:40:00,42.13,42.17,42.1,42.16,23993.05178590816,42.13,42.17,42.1,42.16,23993.0518
2006-01-19 10:45:00,42.16,42.2,42.11,42.2,20518.944739984803,42.16,42.2,42.11,42.2,20518.9447
2006-01-19 10:50:00,42.19,42.2,42.09,42.11,33329.71447182717,42.19,42.2,42.09,42.11,33329.7145
2006-01-19 10:55:00,42.12,42.12,41.93,42.0,23884.48594072305,42.12,42.12,41.93,42.0,23884.4859
2006-01-19 11:00:00,41.98,42.04,41.96,42.0,14222.125719248725,41.98,42.04,41.96,42.0,14222.1257
2006-01-19 11:05:00,41.98,42.09,41.98,42.07,14764.95494517425,41.98,42.09,41.98,42.07,14764.9549
2006-01-19 11:10:00,42.07,42.09,42.0,42.06,20627.510585169905,42.07,42.09,42.0,42.06,20627.5106
2006-01-19 11:15:00,42.03,42.05,41.92,42.0,29204.212354793184,42.03,42.05,41.92,42.0,29204.2124
2006-01-19 11:20:00,42.02,42.03,42.0,42.02,11182.282054065792,42.02,42.03,42.0,42.02,11182.2821
2006-01-19 11:25:00,42.04,42.05,41.97,42.02,31266.96341331017,42.04,42.05,41.97,42.02,31266.9634
2006-01-19 11:30:00,42.02,42.1,42.01,42.09,31701.22679405059,42.02,42.1,42.01,42.09,31701.2268
2006-01-19 11:35:00,42.09,42.14,42.06,42.06,10422.321137770055,42.09,42.14,42.06,42.06,10422.3211
2006-01-19 11:40:00,42.08,42.08,42.05,42.06,10639.452828140267,42.08,42.08,42.05,42.06,10639.4528
2006-01-19 11:45:00,42.07,42.23,42.06,42.23,40169.36271848877,42.07,42.23,42.06,42.23,40169.3627
2006-01-19 11:50:00,42.21,42.28,42.2,42.22,14439.257409618936,42.21,42.28,42.2,42.22,14439.2574
2006-01-19 11:55:00,42.23,42.28,42.19,42.23,15307.784171099773,42.23,42.28,42.19,42.23,15307.7842
2006-01-19 12:00:00,42.24,42.28,42.2,42.25,9336.662685919013,42.24,42.28,42.2,42.25,9336.6627
2006-01-19 12:05:00,42.27,42.33,42.26,42.28,25512.97361849962,42.27,42.33,42.26,42.28,25512.9736
2006-01-19 12:10:00,42.3,42.35,42.3,42.31,14222.125719248725,42.3,42.35,42.3,42.31,14222.1257
2006-01-19 12:15:00,42.3,42.32,42.28,42.28,15307.784171099773,42.3,42.32,42.28,42.28,15307.7842
2006-01-19 12:20:00,42.27,42.27,42.23,42.23,5862.555639995658,42.27,42.27,42.23,42.23,5862.5556
2006-01-19 12:25:00,42.23,42.31,42.23,42.29,22364.564108131584,42.23,42.31,42.23,42.29,22364.5641
2006-01-19 12:30:00,42.29,42.3,42.27,42.29,17153.403539246552,42.29,42.3,42.27,42.29,17153.4035
2006-01-19 12:35:00,42.27,42.34,42.27,42.32,9228.096840733906,42.27,42.34,42.27,42.32,9228.0968
2006-01-19 12:40:00,42.33,42.34,42.32,42.33,5428.292259255239,42.33,42.34,42.32,42.33,5428.2923
2006-01-19 12:45:00,42.33,42.37,42.32,42.37,40386.49440885898,42.33,42.37,42.32,42.37,40386.4944
2006-01-19 12:50:00,42.37,42.45,42.37,42.45,28118.55390294213,42.37,42.45,42.37,42.45,28118.5539
2006-01-19 12:55:00,42.44,42.45,42.43,42.45,18347.627836282707,42.44,42.45,42.43,42.45,18347.6278
2006-01-19 13:00:00,42.46,42.55,42.45,42.47,37998.04581478667,42.46,42.55,42.45,42.47,37998.0458
2006-01-19 13:05:00,42.46,42.51,42.45,42.5,19433.28628813376,42.46,42.51,42.45,42.5,19433.2863
2006-01-19 13:10:00,42.5,42.5,42.42,42.42,28769.948974052764,42.5,42.5,42.42,42.42,28769.949
2006-01-19 13:15:00,42.42,42.42,42.35,42.38,16936.271848876346,42.42,42.42,42.35,42.38,16936.2718
2006-01-19 13:20:00,42.39,42.4,42.37,42.38,10422.321137770055,42.39,42.4,42.37,42.38,10422.3211
2006-01-19 13:25:00,42.39,42.39,42.34,42.37,13245.033112582782,42.39,42.39,42.34,42.37,13245.0331
2006-01-19 13:30:00,42.39,42.45,42.37,42.45,22907.393334057106,42.39,42.45,42.37,42.45,22907.3933
2006-01-19 13:35:00,42.43,42.49,42.43,42.49,14982.086635544458,42.43,42.49,42.43,42.49,14982.0866
2006-01-19 13:40:00,42.48,42.55,42.44,42.53,23667.35425035284,42.48,42.55,42.44,42.53,23667.3543
2006-01-19 13:45:00,42.53,42.55,42.51,42.55,27792.85636738682,42.53,42.55,42.51,42.55,27792.8564
2006-01-19 13:50:00,42.55,42.56,42.52,42.55,32135.49017479101,42.55,42.56,42.52,42.55,32135.4902
2006-01-19 13:55:00,42.55,42.55,42.53,42.54,5971.121485180763,42.55,42.55,42.53,42.54,5971.1215
2006-01-19 14:00:00,42.54,42.55,42.51,42.51,18673.325371838026,42.54,42.55,42.51,42.51,18673.3254
2006-01-19 14:05:00,42.51,42.56,42.44,42.54,33546.84616219738,42.51,42.56,42.44,42.54,33546.8462
2006-01-19 14:10:00,42.54,42.62,42.48,42.51,28009.98805775703,42.54,42.62,42.48,42.51,28009.9881
2006-01-19 14:15:00,42.49,42.57,42.48,42.55,12919.335577027468,42.49,42.57,42.48,42.55,12919.3356
2006-01-19 14:20:00,42.55,42.55,42.47,42.47,17261.969384431657,42.55,42.55,42.47,42.47,17261.9694
2006-01-19 14:25:00,42.5,42.5,42.35,42.44,21821.73488220606,42.5,42.5,42.35,42.44,21821.7349
2006-01-19 14:30:00,42.45,42.5,42.45,42.47,5319.726414070134,42.45,42.5,42.45,42.47,5319.7264
2006-01-19 14:35:00,42.45,42.54,42.45,42.53,18130.496145912497,42.45,42.54,42.45,42.53,18130.4961
2006-01-19 14:40:00,42.53,42.54,42.36,42.37,28878.51481923787,42.53,42.54,42.36,42.37,28878.5148
2006-01-19 14:45:00,42.37,42.39,42.32,42.35,28769.948974052764,42.37,42.39,42.32,42.35,28769.949
2006-01-19 14:50:00,42.36,42.42,42.33,42.34,29747.041580718706,42.36,42.42,42.33,42.34,29747.0416
2006-01-19 14:55:00,42.34,42.36,42.27,42.31,78493.10606883075,42.34,42.36,42.27,42.31,78493.1061
2006-01-19 15:00:00,42.31,42.32,42.24,42.32,32135.49017479101,42.31,42.32,42.24,42.32,32135.4902
2006-01-19 15:05:00,42.32,42.32,42.23,42.28,44946.25990663337,42.32,42.32,42.23,42.28,44946.2599
2006-01-19 15:10:00,42.26,42.32,42.25,42.31,24318.749321463467,42.26,42.32,42.25,42.31,24318.7493
2006-01-19 15:15:00,42.31,42.34,42.3,42.34,13462.164802952992,42.31,42.34,42.3,42.34,13462.1648
2006-01-19 15:20:00,42.34,42.44,42.33,42.4,35066.76799478884,42.34,42.44,42.33,42.4,35066.768
2006-01-19 15:25:00,42.4,42.41,42.35,42.38,23233.09086961242,42.4,42.41,42.35,42.38,23233.0909
2006-01-19 15:30:00,42.38,42.42,42.36,42.38,30832.700032569755,42.38,42.42,42.36,42.38,30832.7
2006-01-19 15:35:00,42.37,42.41,42.34,42.4,32135.49017479101,42.37,42.41,42.34,42.4,32135.4902
2006-01-19 15:40:00,42.4,42.43,42.37,42.4,31592.660948865487,42.4,42.43,42.37,42.4,31592.6609
2006-01-19 15:45:00,42.39,42.42,42.35,42.35,58951.25393551189,42.39,42.42,42.35,42.35,58951.2539
2006-01-19 15:50:00,42.35,42.46,42.32,42.45,52003.03984366518,42.35,42.46,42.32,42.45,52003.0398
2006-01-19 15:55:00,42.45,42.46,42.37,42.37,65030.94126587776,42.45,42.46,42.37,42.37,65030.9413
2006-01-20 09:30:00,42.43,42.51,42.09,42.32,459993.4860492889,42.43,42.51,42.09,42.32,459993.486
2006-01-20 09:35:00,42.32,42.32,42.18,42.32,56128.54196069916,42.32,42.32,42.18,42.32,56128.542
2006-01-20 09:40:00,42.32,42.32,42.16,42.16,73499.07719031593,42.32,42.32,42.16,42.16,73499.0772
2006-01-20 09:45:00,42.13,42.35,42.13,42.33,59385.51731625231,42.13,42.35,42.13,42.33,59385.5173
2006-01-20 09:50:00,42.32,42.37,42.09,42.32,46791.87927478016,42.32,42.37,42.09,42.32,46791.8793
2006-01-20 09:55:00,42.32,42.32,42.24,42.29,21170.33981109543,42.32,42.32,42.24,42.29,21170.3398
2006-01-20 10:00:00,42.3,42.3,42.09,42.22,53088.69829551623,42.3,42.3,42.09,42.22,53088.6983
2006-01-20 10:05:00,42.22,42.24,42.2,42.23,10639.452828140267,42.22,42.24,42.2,42.23,10639.4528
2006-01-20 10:10:00,42.23,42.26,41.95,41.95,23450.22255998263,42.23,42.26,41.95,41.95,23450.2226
2006-01-20 10:15:00,41.97,42.01,41.88,42.0,71219.19444142873,41.97,42.01,41.88,42.0,71219.1944
2006-01-20 10:20:00,42.0,42.05,41.96,42.05,20518.944739984803,42.0,42.05,41.96,42.05,20518.9447
2006-01-20 10:25:00,42.05,42.07,41.99,41.99,31918.3584844208,42.05,42.07,41.99,41.99,31918.3585
2006-01-20 10:30:00,41.99,41.99,41.81,41.96,41146.45532515471,41.99,41.99,41.81,41.96,41146.4553
2006-01-20 10:35:00,41.96,41.99,41.78,41.88,34089.675388122894,41.96,41.99,41.78,41.88,34089.6754
2006-01-20 10:40:00,41.91,42.1,41.86,41.86,26707.197915535773,41.91,42.1,41.86,41.86,26707.1979
2006-01-20 10:45:00,41.86,42.07,41.77,42.06,20084.681359244383,41.86,42.07,41.77,42.06,20084.6814
2006-01-20 10:50:00,42.07,42.13,41.69,41.88,40712.19194441429,42.07,42.13,41.69,41.88,40712.1919
2006-01-20 10:55:00,41.86,41.95,41.77,41.85,29421.344045163394,41.86,41.95,41.77,41.85,29421.344
2006-01-20 11:00:00,41.85,42.06,41.82,42.04,25838.671154054937,41.85,42.06,41.82,42.04,25838.6712
2006-01-20 11:05:00,42.03,42.03,41.91,42.02,16176.31093258061,42.03,42.03,41.91,42.02,16176.3109
2006-01-20 11:10:00,42.02,42.09,41.85,42.06,50591.68385625882,42.02,42.09,41.85,42.06,50591.6839
2006-01-20 11:15:00,42.04,42.05,41.86,41.86,45923.35251329932,42.04,42.05,41.86,41.86,45923.3525
2006-01-20 11:20:00,41.85,41.93,41.64,41.84,56997.06872218,41.85,41.93,41.64,41.84,56997.0687
2006-01-20 11:25:00,41.85,41.97,41.78,41.93,27684.29052220172,41.85,41.97,41.78,41.93,27684.2905
2006-01-20 11:30:00,41.96,42.06,41.89,42.01,18673.325371838026,41.96,42.06,41.89,42.01,18673.3254
2006-01-20 11:35:00,42.01,42.06,41.86,41.99,42014.98208663554,42.01,42.06,41.86,41.99,42014.9821
2006-01-20 11:40:00,41.97,42.04,41.85,41.85,36586.68982738031,41.97,42.04,41.85,41.85,36586.6898
2006-01-20 11:45:00,41.84,41.86,41.65,41.66,42992.07469330149,41.84,41.86,41.65,41.66,42992.0747
2006-01-20 11:50:00,41.67,41.75,41.61,41.61,38866.57257626751,41.67,41.75,41.61,41.61,38866.5726
2006-01-20 11:55:00,41.61,41.61,41.47,41.55,69916.40429920747,41.61,41.61,41.47,41.55,69916.4043
2006-01-20 12:00:00,41.53,41.55,41.36,41.39,80990.12050808816,41.53,41.55,41.36,41.39,80990.1205
2006-01-20 12:05:00,41.42,41.49,41.36,41.45,78275.97437846054,41.42,41.49,41.36,41.45,78275.9744
2006-01-20 12:10:00,41.45,41.5,41.4,41.47,50265.98632070351,41.45,41.5,41.4,41.47,50265.9863
2006-01-20 12:15:00,41.49,41.51,41.36,41.39,39083.70426663772,41.49,41.51,41.36,41.39,39083.7043
2006-01-20 12:20:00,41.4,41.45,41.39,41.4,63619.58527847139,41.4,41.45,41.39,41.4,63619.5853
2006-01-20 12:25:00,41.4,41.44,41.39,41.41,26490.066225165563,41.4,41.44,41.39,41.41,26490.0662
2006-01-20 12:30:00,41.41,41.51,41.41,41.51,19433.28628813376,41.41,41.51,41.41,41.51,19433.2863
2006-01-20 12:35:00,41.51,41.53,41.46,41.5,10639.452828140267,41.51,41.53,41.46,41.5,10639.4528
2006-01-20 12:40:00,41.51,41.52,41.43,41.43,14873.520790359353,41.51,41.52,41.43,41.43,14873.5208
2006-01-20 12:45:00,41.43,41.43,41.23,41.3,112582.78145695364,41.43,41.43,41.23,41.3,112582.7815
2006-01-20 12:50:00,41.31,41.39,41.27,41.34,38106.61165997177,41.31,41.39,41.27,41.34,38106.6117
2006-01-20 12:55:00,41.33,41.33,41.08,41.14,109108.6744110303,41.33,41.33,41.08,41.14,109108.6744
2006-01-20 13:00:00,41.14,41.14,40.82,40.85,113125.61068287917,41.14,41.14,40.82,40.85,113125.6107
2006-01-20 13:05:00,40.87,41.03,40.85,41.0,144935.40332211487,40.87,41.03,40.85,41.0,144935.4033
2006-01-20 13:10:00,41.0,41.17,40.95,41.17,47551.84019107589,41.0,41.17,40.95,41.17,47551.8402
2006-01-20 13:15:00,41.17,41.24,41.14,41.15,25512.97361849962,41.17,41.24,41.14,41.15,25512.9736
2006-01-20 13:20:00,41.13,41.33,41.12,41.29,32135.49017479101,41.13,41.33,41.12,41.29,32135.4902
2006-01-20 13:25:00,41.3,41.39,41.3,41.37,28769.948974052764,41.3,41.39,41.3,41.37,28769.949
2006-01-20 13:30:00,41.37,41.44,41.29,41.41,46466.18173922484,41.37,41.44,41.29,41.41,46466.1817
2006-01-20 13:35:00,41.4,41.48,41.37,41.45,21604.60319183585,41.4,41.48,41.37,41.45,21604.6032
2006-01-20 13:40:00,41.47,41.48,41.45,41.48,10965.150363695582,41.47,41.48,41.45,41.48,10965.1504
2006-01-20 13:45:00,41.47,41.55,41.45,41.49,57322.76625773532,41.47,41.55,41.45,41.49,57322.7663
2006-01-20 13:50:00,41.49,41.49,41.43,41.45,51134.51308218435,41.49,41.49,41.43,41.45,51134.5131
2006-01-20 13:55:00,41.45,41.5,41.44,41.47,25512.97361849962,41.45,41.5,41.44,41.47,25512.9736
2006-01-20 14:00:00,41.47,41.51,41.45,41.5,36369.5581370101,41.47,41.51,41.45,41.5,36369.5581
2006-01-20 14:05:00,41.5,41.51,41.49,41.5,26272.93453479536,41.5,41.51,41.49,41.5,26272.9345
2006-01-20 14:10:00,41.5,41.5,41.47,41.5,28335.685593312344,41.5,41.5,41.47,41.5,28335.6856
2006-01-20 14:15:00,41.5,41.53,41.37,41.37,56671.37118662469,41.5,41.53,41.37,41.37,56671.3712
2006-01-20 14:20:00,41.37,41.39,41.31,41.37,33763.97785256759,41.37,41.39,41.31,41.37,33763.9779
2006-01-20 14:25:00,41.36,41.46,41.35,41.43,22690.261643686896,41.36,41.46,41.35,41.43,22690.2616
2006-01-20 14:30:00,41.44,41.49,41.43,41.47,84029.96417327109,41.44,41.49,41.43,41.47,84029.9642
2006-01-20 14:35:00,41.49,41.51,41.42,41.51,24861.578547388992,41.49,41.51,41.42,41.51,24861.5785
2006-01-20 14:40:00,41.5,41.54,41.5,41.53,22798.827488872,41.5,41.54,41.5,41.53,22798.8275
2006-01-20 14:45:00,41.54,41.56,41.5,41.5,26490.066225165563,41.54,41.56,41.5,41.5,26490.0662
2006-01-20 14:50:00,41.5,41.53,41.36,41.45,38975.13842145261,41.5,41.53,41.36,41.45,38975.1384
2006-01-20 14:55:00,41.45,41.5,41.35,41.42,33329.71447182717,41.45,41.5,41.35,41.42,33329.7145
2006-01-20 15:00:00,41.42,41.5,41.42,41.43,21170.33981109543,41.42,41.5,41.42,41.43,21170.3398
2006-01-20 15:05:00,41.43,41.6,41.43,41.58,64922.37542069265,41.43,41.6,41.43,41.58,64922.3754
2006-01-20 15:10:00,41.58,41.59,41.37,41.52,86092.71523178808,41.58,41.59,41.37,41.52,86092.7152
2006-01-20 15:15:00,41.49,41.54,41.49,41.51,48203.23526218652,41.49,41.54,41.49,41.51,48203.2353
2006-01-20 15:20:00,41.51,41.56,41.47,41.47,37780.91412441646,41.51,41.56,41.47,41.47,37780.9141
2006-01-20 15:25:00,41.46,41.5,41.45,41.47,75887.52578438823,41.46,41.5,41.45,41.47,75887.5258
2006-01-20 15:30:00,41.48,41.5,41.37,41.42,156551.94875692108,41.48,41.5,41.37,41.42,156551.9488
2006-01-20 15:35:00,41.42,41.43,41.27,41.27,127347.73640212788,41.42,41.43,41.27,41.27,127347.7364
2006-01-20 15:40:00,41.28,41.36,41.27,41.33,95972.20714363262,41.28,41.36,41.27,41.33,95972.2071
2006-01-20 15:45:00,41.33,41.44,41.31,41.4,186950.3854087504,41.33,41.44,41.31,41.4,186950.3854
2006-01-20 15:50:00,41.4,41.5,41.39,41.47,150146.5638909999,41.4,41.5,41.39,41.47,150146.5639
2006-01-20 15:55:00,41.48,41.51,41.4,41.4,257301.0530886983,41.48,41.51,41.4,41.4,257301.0531
2006-01-23 09:30:00,41.39,41.59,41.04,41.07,179676.47378134838,41.39,41.59,41.04,41.07,179676.4738
2006-01-23 09:35:00,41.08,41.35,41.02,41.3,117359.67864509826,41.08,41.35,41.02,41.3,117359.6786
2006-01-23 09:40:00,41.33,41.38,41.08,41.08,144284.00825100424,41.33,41.38,41.08,41.08,144284.0083
2006-01-23 09:45:00,41.08,41.2,41.07,41.13,94669.41700141136,41.08,41.2,41.07,41.13,94669.417
2006-01-23 09:50:00,41.14,41.14,40.86,40.86,48637.49864292693,41.14,41.14,40.86,40.86,48637.4986
2006-01-23 09:55:00,40.86,40.9,40.53,40.56,96840.73390511343,40.86,40.9,40.53,40.56,96840.7339
2006-01-23 10:00:00,40.57,40.6,40.53,40.54,45163.39159700358,40.57,40.6,40.53,40.54,45163.3916
2006-01-23 10:05:00,40.58,40.68,40.53,40.66,144284.00825100424,40.58,40.68,40.53,40.66,144284.0083
2006-01-23 10:10:00,40.66,40.68,40.55,40.55,108131.58180436437,40.66,40.68,40.55,40.55,108131.5818
2006-01-23 10:15:00,40.55,40.76,40.54,40.74,79795.89621105201,40.55,40.76,40.54,40.74,79795.8962
2006-01-23 10:20:00,40.75,40.88,40.73,40.83,54065.790902182176,40.75,40.88,40.73,40.83,54065.7909
2006-01-23 10:25:00,40.84,40.84,40.77,40.79,39300.83595700793,40.84,40.84,40.77,40.79,39300.836
2006-01-23 10:30:00,40.8,40.8,40.72,40.72,49723.157094777984,40.8,40.8,40.72,40.72,49723.1571
2006-01-23 10:35:00,40.72,40.73,40.69,40.7,54608.6201281077,40.72,40.73,40.69,40.7,54608.6201
2006-01-23 10:40:00,40.7,40.73,40.45,40.47,115188.36174139616,40.7,40.73,40.45,40.47,115188.3617
2006-01-23 10:45:00,40.47,40.49,40.35,40.36,85549.88600586256,40.47,40.49,40.35,40.36,85549.886
2006-01-23 10:50:00,40.36,40.45,40.34,40.45,40603.62609922919,40.36,40.45,40.34,40.45,40603.6261
2006-01-23 10:55:00,40.45,40.54,40.41,40.44,78818.80360438606,40.45,40.54,40.41,40.44,78818.8036
2006-01-23 11:00:00,40.43,40.52,40.39,40.45,39626.53349256324,40.43,40.52,40.39,40.45,39626.5335
2006-01-23 11:05:00,40.45,40.51,40.34,40.51,27792.85636738682,40.45,40.51,40.34,40.51,27792.8564
2006-01-23 11:10:00,40.51,40.53,40.45,40.48,26490.066225165563,40.51,40.53,40.45,40.48,26490.0662
2006-01-23 11:15:00,40.46,40.54,40.45,40.5,78167.40853327543,40.46,40.54,40.45,40.5,78167.4085
2006-01-23 11:20:00,40.5,40.51,40.42,40.5,56888.5028769949,40.5,40.51,40.42,40.5,56888.5029
2006-01-23 11:25:00,40.5,40.63,40.47,40.55,49614.59124959288,40.5,40.63,40.47,40.55,49614.5912
2006-01-23 11:30:00,40.55,40.86,40.53,40.8,65356.63880143307,40.55,40.86,40.53,40.8,65356.6388
2006-01-23 11:35:00,40.75,40.75,40.54,40.55,48311.801107371626,40.75,40.75,40.54,40.55,48311.8011
2006-01-23 11:40:00,40.54,40.68,40.54,40.61,20084.681359244383,40.54,40.68,40.54,40.61,20084.6814
2006-01-23 11:45:00,40.61,40.87,40.57,40.59,289002.2798827489,40.61,40.87,40.57,40.59,289002.2799
2006-01-23 11:50:00,40.59,40.63,40.55,40.57,23015.95917924221,40.59,40.63,40.55,40.57,23015.9592
2006-01-23 11:55:00,40.6,40.6,40.55,40.56,20410.37889479969,40.6,40.6,40.55,40.56,20410.3789
2006-01-23 12:00:00,40.56,40.8,40.54,40.71,84029.96417327109,40.56,40.8,40.54,40.71,84029.9642
2006-01-23 12:05:00,40.69,40.71,40.64,40.68,13353.598957767888,40.69,40.71,40.64,40.68,13353.599
2006-01-23 12:10:00,40.68,40.8,40.68,40.8,19867.549668874173,40.68,40.8,40.68,40.8,19867.5497
2006-01-23 12:15:00,40.8,40.88,40.71,40.75,56345.67365106937,40.8,40.88,40.71,40.75,56345.6737
2006-01-23 12:20:00,40.73,40.75,40.62,40.62,34306.807078493104,40.73,40.75,40.62,40.62,34306.8071
2006-01-23 12:25:00,40.62,40.74,40.59,40.71,27575.724677016613,40.62,40.74,40.59,40.71,27575.7247
2006-01-23 12:30:00,40.71,40.8,40.7,40.73,100423.40679622193,40.71,40.8,40.7,40.73,100423.4068
2006-01-23 12:35:00,40.74,40.84,40.74,40.8,39843.66518293345,40.74,40.84,40.74,40.8,39843.6652
2006-01-23 12:40:00,40.8,40.8,40.7,40.71,35718.16306589947,40.8,40.8,40.7,40.71,35718.1631
2006-01-23 12:45:00,40.71,40.76,40.68,40.71,18347.627836282707,40.71,40.76,40.68,40.71,18347.6278
2006-01-23 12:50:00,40.72,40.81,40.71,40.8,28118.55390294213,40.72,40.81,40.71,40.8,28118.5539
2006-01-23 12:55:00,40.8,40.8,40.71,40.73,11833.67712517642,40.8,40.8,40.71,40.73,11833.6771
2006-01-23 13:00:00,40.76,40.82,40.74,40.74,73390.51134513083,40.76,40.82,40.74,40.74,73390.5113
2006-01-23 13:05:00,40.76,40.86,40.76,40.85,24210.18347627836,40.76,40.86,40.76,40.85,24210.1835
2006-01-23 13:10:00,40.87,40.99,40.87,40.97,31484.09510368038,40.87,40.99,40.87,40.97,31484.0951
2006-01-23 13:15:00,40.98,40.98,40.92,40.95,36043.860601454784,40.98,40.98,40.92,40.95,36043.8606
2006-01-23 13:20:00,40.96,40.98,40.91,40.92,30724.13418738465,40.96,40.98,40.91,40.92,30724.1342
2006-01-23 13:25:00,40.9,40.94,40.8,40.8,44186.29899033765,40.9,40.94,40.8,40.8,44186.299
2006-01-23 13:30:00,40.8,40.9,40.8,40.8,22581.69579850179,40.8,40.9,40.8,40.8,22581.6958
2006-01-23 13:35:00,40.8,40.82,40.76,40.76,9770.92606665943,40.8,40.82,40.76,40.76,9770.9261
2006-01-23 13:40:00,40.76,40.8,40.73,40.77,14873.520790359353,40.76,40.8,40.73,40.77,14873.5208
2006-01-23 13:45:00,40.79,40.86,40.75,40.8,18673.325371838026,40.79,40.86,40.75,40.8,18673.3254
2006-01-23 13:50:00,40.81,40.85,40.73,40.85,24644.446857018786,40.81,40.85,40.73,40.85,24644.4469
2006-01-23 13:55:00,40.85,40.87,40.79,40.8,32026.924329605907,40.85,40.87,40.79,40.8,32026.9243
2006-01-23 14:00:00,40.81,40.9,40.8,40.9,21604.60319183585,40.81,40.9,40.8,40.9,21604.6032
2006-01-23 14:05:00,40.9,40.94,40.89,40.94,15199.218325914668,40.9,40.94,40.89,40.94,15199.2183
2006-01-23 14:10:00,40.94,40.95,40.8,40.88,33221.14862664206,40.94,40.95,40.8,40.88,33221.1486
2006-01-23 14:15:00,40.88,40.94,40.8,40.92,25947.23699924004,40.88,40.94,40.8,40.92,25947.237
2006-01-23 14:20:00,40.88,40.99,40.87,40.9,15524.915861469985,40.88,40.99,40.87,40.9,15524.9159
2006-01-23 14:25:00,40.89,40.91,40.85,40.86,20410.37889479969,40.89,40.91,40.85,40.86,20410.3789
2006-01-23 14:30:00,40.87,40.95,40.87,40.9,20518.944739984803,40.87,40.95,40.87,40.9,20518.9447
2006-01-23 14:35:00,40.9,40.9,40.81,40.82,28009.98805775703,40.9,40.9,40.81,40.82,28009.9881
2006-01-23 14:40:00,40.85,40.97,40.84,40.91,22255.99826294648,40.85,40.97,40.84,40.91,22255.9983
2006-01-23 14:45:00,40.91,41.0,40.87,40.92,16393.44262295082,40.91,41.0,40.87,40.92,16393.4426
2006-01-23 14:50:00,40.93,40.95,40.89,40.9,14004.994028878516,40.93,40.95,40.89,40.9,14004.994
2006-01-23 14:55:00,40.9,40.99,40.87,40.94,36478.1239821952,40.9,40.99,40.87,40.94,36478.124
2006-01-23 15:00:00,40.94,40.98,40.92,40.94,30072.73911627402,40.94,40.98,40.92,40.94,30072.7391
2006-01-23 15:05:00,40.94,41.08,40.93,41.04,37780.91412441646,40.94,41.08,40.93,41.04,37780.9141
2006-01-23 15:10:00,41.04,41.11,40.99,41.11,44729.12821626317,41.04,41.11,40.99,41.11,44729.1282
2006-01-23 15:15:00,41.11,41.13,41.09,41.13,27032.895451091088,41.11,41.13,41.09,41.13,27032.8955
2006-01-23 15:20:00,41.13,41.31,41.13,41.31,50591.68385625882,41.13,41.31,41.13,41.31,50591.6839
2006-01-23 15:25:00,41.31,41.34,41.27,41.27,104983.17229399632,41.31,41.34,41.27,41.27,104983.1723
2006-01-23 15:30:00,41.27,41.3,41.2,41.28,42232.11377700576,41.27,41.3,41.2,41.28,42232.1138
2006-01-23 15:35:00,41.29,41.35,41.26,41.32,56237.10780588427,41.29,41.35,41.26,41.32,56237.1078
2006-01-23 15:40:00,41.31,41.35,41.28,41.31,96080.77298881771,41.31,41.35,41.28,41.31,96080.773
2006-01-23 15:45:00,41.3,41.33,41.25,41.27,84681.35924438172,41.3,41.33,41.25,41.27,84681.3592
2006-01-23 15:50:00,41.27,41.31,41.18,41.23,127890.56562805342,41.27,41.31,41.18,41.23,127890.5656
2006-01-23 15:55:00,41.23,41.32,41.21,41.28,75887.52578438823,41.23,41.32,41.21,41.28,75887.5258
2006-01-24 09:30:00,41.27,41.39,40.98,41.0,74367.60395179677,41.27,41.39,40.98,41.0,74367.604
2006-01-24 09:35:00,41.02,41.29,40.96,40.97,30507.00249701444,41.02,41.29,40.96,40.97,30507.0025
2006-01-24 09:40:00,40.97,41.02,40.81,40.84,103137.55292584954,40.97,41.02,40.81,40.84,103137.5529
2006-01-24 09:45:00,40.86,41.35,40.84,41.26,68505.0483118011,40.86,41.35,40.84,41.26,68505.0483
2006-01-24 09:50:00,41.22,41.32,41.15,41.15,40820.7577895994,41.22,41.32,41.15,41.15,40820.7578
2006-01-24 09:55:00,41.15,41.27,41.15,41.18,31701.22679405059,41.15,41.27,41.15,41.18,31701.2268
2006-01-24 10:00:00,41.17,41.33,41.17,41.29,87286.93952882424,41.17,41.33,41.17,41.29,87286.9395
2006-01-24 10:05:00,41.29,41.32,41.27,41.3,8359.570079253068,41.29,41.32,41.27,41.3,8359.5701
2006-01-24 10:10:00,41.3,41.3,41.25,41.27,17044.837694061447,41.3,41.3,41.25,41.27,17044.8377
2006-01-24 10:15:00,41.27,41.3,41.27,41.28,4234.067962219086,41.27,41.3,41.27,41.28,4234.068
2006-01-24 10:20:00,41.29,41.33,41.04,41.04,53848.659211811966,41.29,41.33,41.04,41.04,53848.6592
2006-01-24 10:25:00,41.02,41.06,40.78,40.91,48311.801107371626,41.02,41.06,40.78,40.91,48311.8011
2006-01-24 10:30:00,40.91,40.91,40.63,40.68,53957.22505699707,40.91,40.91,40.63,40.68,53957.2251
2006-01-24 10:35:00,40.68,40.79,40.68,40.73,24535.88101183368,40.68,40.79,40.68,40.73,24535.881
2006-01-24 10:40:00,40.74,40.93,40.74,40.86,14873.520790359353,40.74,40.93,40.74,40.86,14873.5208
2006-01-24 10:45:00,40.88,41.0,40.88,40.93,10422.321137770055,40.88,41.0,40.88,40.93,10422.3211
2006-01-24 10:50:00,40.94,40.99,40.89,40.91,8793.833459993486,40.94,40.99,40.89,40.91,8793.8335
2006-01-24 10:55:00,40.91,41.0,40.86,40.86,21387.47150146564,40.91,41.0,40.86,40.86,21387.4715
2006-01-24 11:00:00,40.85,40.89,40.72,40.8,52003.03984366518,40.85,40.89,40.72,40.8,52003.0398
2006-01-24 11:05:00,40.8,40.8,40.67,40.8,33329.71447182717,40.8,40.8,40.67,40.8,33329.7145
2006-01-24 11:10:00,40.8,40.81,40.73,40.79,20518.944739984803,40.8,40.81,40.73,40.79,20518.9447
2006-01-24 11:15:00,40.8,40.8,40.68,40.8,60688.307458473566,40.8,40.8,40.68,40.8,60688.3075
2006-01-24 11:20:00,40.8,40.85,40.8,40.84,36478.1239821952,40.8,40.85,40.8,40.84,36478.124
2006-01-24 11:25:00,40.85,40.87,40.83,40.87,19216.154597763543,40.85,40.87,40.83,40.87,19216.1546
2006-01-24 11:30:00,40.85,40.86,40.8,40.83,11507.979589621104,40.85,40.86,40.8,40.83,11507.9796
2006-01-24 11:35:00,40.83,40.85,40.83,40.84,6188.253175550972,40.83,40.85,40.83,40.84,6188.2532
2006-01-24 11:40:00,40.83,40.88,40.82,40.87,9228.096840733906,40.83,40.88,40.82,40.87,9228.0968
2006-01-24 11:45:00,40.88,40.91,40.75,40.84,23450.22255998263,40.88,40.91,40.75,40.84,23450.2226
2006-01-24 11:50:00,40.84,40.91,40.83,40.9,14547.82325480404,40.84,40.91,40.83,40.9,14547.8233
2006-01-24 11:55:00,40.9,40.91,40.86,40.9,17370.535229616762,40.9,40.91,40.86,40.9,17370.5352
2006-01-24 12:00:00,40.89,40.94,40.89,40.91,19324.72044294865,40.89,40.94,40.89,40.91,19324.7204
2006-01-24 12:05:00,40.92,41.0,40.87,41.0,23993.05178590816,40.92,41.0,40.87,41.0,23993.0518
2006-01-24 12:10:00,41.0,41.06,40.93,40.96,27684.29052220172,41.0,41.06,40.93,40.96,27684.2905
2006-01-24 12:15:00,40.92,40.97,40.81,40.87,16067.745087395506,40.92,40.97,40.81,40.87,16067.7451
2006-01-24 12:20:00,40.86,40.95,40.83,40.92,15959.1792422104,40.86,40.95,40.83,40.92,15959.1792
2006-01-24 12:25:00,40.92,40.95,40.84,40.84,19324.72044294865,40.92,40.95,40.84,40.84,19324.7204
2006-01-24 12:30:00,40.87,40.96,40.87,40.96,9553.79437628922,40.87,40.96,40.87,40.96,9553.7944
2006-01-24 12:35:00,40.96,41.03,40.93,40.96,12702.203886657258,40.96,41.03,40.93,40.96,12702.2039
2006-01-24 12:40:00,40.97,41.04,40.95,41.03,14330.69156443383,40.97,41.04,40.95,41.03,14330.6916
2006-01-24 12:45:00,41.04,41.07,40.99,41.0,39300.83595700793,41.04,41.07,40.99,41.0,39300.836
2006-01-24 12:50:00,41.0,41.01,40.92,40.99,49723.157094777984,41.0,41.01,40.92,40.99,49723.1571
2006-01-24 12:55:00,40.98,41.0,40.92,40.92,14004.994028878516,40.98,41.0,40.92,40.92,14004.994
2006-01-24 13:00:00,40.92,40.98,40.9,40.98,8033.872543697753,40.92,40.98,40.9,40.98,8033.8725
2006-01-24 13:05:00,40.98,40.98,40.89,40.93,8685.267614808381,40.98,40.98,40.89,40.93,8685.2676
2006-01-24 13:10:00,40.94,41.02,40.92,40.97,10313.755292584952,40.94,41.02,40.92,40.97,10313.7553
2006-01-24 13:15:00,40.99,41.0,40.97,40.99,12159.374660731732,40.99,41.0,40.97,40.99,12159.3747
2006-01-24 13:20:00,40.99,40.99,40.94,40.97,28661.38312886766,40.99,40.99,40.94,40.97,28661.3831
2006-01-24 13:25:00,40.97,41.0,40.97,40.99,22364.564108131584,40.97,41.0,40.97,40.99,22364.5641
2006-01-24 13:30:00,40.99,41.06,40.97,41.04,29529.9098903485,40.99,41.06,40.97,41.04,29529.9099
2006-01-24 13:35:00,41.03,41.04,40.96,40.97,21496.037346650744,41.03,41.04,40.96,40.97,21496.0373
2006-01-24 13:40:00,40.98,40.99,40.88,40.94,22364.564108131584,40.98,40.99,40.88,40.94,22364.5641
2006-01-24 13:45:00,40.96,40.99,40.91,40.99,8468.135924438173,40.96,40.99,40.91,40.99,8468.1359
2006-01-24 13:50:00,40.99,41.0,40.93,40.98,21496.037346650744,40.99,41.0,40.93,40.98,21496.0373
2006-01-24 13:55:00,40.96,41.0,40.94,40.96,37238.08489849094,40.96,41.0,40.94,40.96,37238.0849
2006-01-24 14:00:00,40.96,41.07,40.96,41.03,51134.51308218435,40.96,41.07,40.96,41.03,51134.5131
2006-01-24 14:05:00,41.04,41.06,40.94,40.99,18781.891217023127,41.04,41.06,40.94,40.99,18781.8912
2006-01-24 14:10:00,41.0,41.04,40.97,40.99,39192.27011182282,41.0,41.04,40.97,40.99,39192.2701
2006-01-24 14:15:00,41.0,41.04,40.98,40.99,43969.16729996744,41.0,41.04,40.98,40.99,43969.1673
2006-01-24 14:20:00,40.99,41.04,40.98,41.03,35392.465530344154,40.99,41.04,40.98,41.03,35392.4655
2006-01-24 14:25:00,41.03,41.04,40.99,41.02,115296.92758658128,41.03,41.04,40.99,41.02,115296.9276
2006-01-24 14:30:00,41.02,41.03,40.95,40.95,55042.88350884812,41.02,41.03,40.95,40.95,55042.8835
2006-01-24 14:35:00,40.95,41.0,40.93,40.94,26055.802844425143,40.95,41.0,40.93,40.94,26055.8028
2006-01-24 14:40:00,40.94,41.01,40.94,41.0,31375.52925849528,40.94,41.01,40.94,41.0,31375.5293
2006-01-24 14:45:00,41.0,41.01,40.92,40.95,23341.65671479753,41.0,41.01,40.92,40.95,23341.6567
2006-01-24 14:50:00,40.95,41.0,40.9,40.92,94777.98284659648,40.95,41.0,40.9,40.92,94777.9828
2006-01-24 14:55:00,40.9,41.04,40.88,40.9,60145.47823254804,40.9,41.04,40.88,40.9,60145.4782
2006-01-24 15:00:00,40.9,40.97,40.88,40.9,17370.535229616762,40.9,40.97,40.88,40.9,17370.5352
2006-01-24 15:05:00,40.9,40.98,40.9,40.92,33655.41200738248,40.9,40.98,40.9,40.92,33655.412
2006-01-24 15:10:00,40.92,40.93,40.9,40.92,21061.773965910324,40.92,40.93,40.9,40.92,21061.774
2006-01-24 15:15:00,40.92,40.92,40.9,40.92,64162.41450439692,40.92,40.92,40.9,40.92,64162.4145
2006-01-24 15:20:00,40.92,40.93,40.9,40.93,13896.42818369341,40.92,40.93,40.9,40.93,13896.4282
2006-01-24 15:25:00,40.92,40.94,40.9,40.93,27792.85636738682,40.92,40.94,40.9,40.93,27792.8564
2006-01-24 15:30:00,40.93,40.96,40.88,40.88,69156.44338291173,40.93,40.96,40.88,40.88,69156.4434
2006-01-24 15:35:00,40.88,41.01,40.88,40.94,32352.62186516122,40.88,41.01,40.88,40.94,32352.6219
2006-01-24 15:40:00,40.94,40.97,40.9,40.94,65573.77049180328,40.94,40.97,40.9,40.94,65573.7705
2006-01-24 15:45:00,40.93,40.95,40.87,40.89,95429.3779177071,40.93,40.95,40.87,40.89,95429.3779
2006-01-24 15:50:00,40.89,40.94,40.87,40.92,43860.60145478233,40.89,40.94,40.87,40.92,43860.6015
2006-01-24 15:55:00,40.92,40.96,40.88,40.94,80772.98881771795,40.92,40.96,40.88,40.94,80772.9888
2006-01-25 09:30:00,40.89,41.01,40.68,40.8,81967.21311475411,40.89,41.01,40.68,40.8,81967.2131
2006-01-25 09:35:00,40.8,40.85,40.77,40.81,55694.27857995874,40.8,40.85,40.77,40.81,55694.2786
2006-01-25 09:40:00,40.82,40.85,40.7,40.77,20736.07643035501,40.82,40.85,40.7,40.77,20736.0764
2006-01-25 09:45:00,40.77,40.85,40.76,40.79,39409.40180219303,40.77,40.85,40.76,40.79,39409.4018
2006-01-25 09:50:00,40.78,40.85,40.77,40.85,61556.834219954406,40.78,40.85,40.77,40.85,61556.8342
2006-01-25 09:55:00,40.85,40.86,40.78,40.8,63945.28281402671,40.85,40.86,40.78,40.8,63945.2828
2006-01-25 10:00:00,40.77,40.85,40.71,40.83,27901.422212571924,40.77,40.85,40.71,40.83,27901.4222
2006-01-25 10:05:00,40.81,40.87,40.71,40.75,29747.041580718706,40.81,40.87,40.71,40.75,29747.0416
2006-01-25 10:10:00,40.73,40.83,40.62,40.83,38106.61165997177,40.73,40.83,40.62,40.83,38106.6117
2006-01-25 10:15:00,40.82,40.85,40.77,40.78,116925.41526435784,40.82,40.85,40.77,40.78,116925.4153
2006-01-25 10:20:00,40.81,40.85,40.52,40.6,67310.82401476496,40.81,40.85,40.52,40.6,67310.824
2006-01-25 10:25:00,40.58,40.75,40.53,40.72,41255.02117033981,40.58,40.75,40.53,40.72,41255.0212
2006-01-25 10:30:00,40.74,40.78,40.5,40.56,44837.69406144827,40.74,40.78,40.5,40.56,44837.6941
2006-01-25 10:35:00,40.57,40.82,40.49,40.57,75887.52578438823,40.57,40.82,40.49,40.57,75887.5258
2006-01-25 10:40:00,40.55,40.6,40.49,40.53,27467.158831831508,40.55,40.6,40.49,40.53,27467.1588
2006-01-25 10:45:00,40.53,40.62,40.43,40.51,57648.46379329063,40.53,40.62,40.43,40.51,57648.4638
2006-01-25 10:50:00,40.52,40.6,40.49,40.53,42992.07469330149,40.52,40.6,40.49,40.53,42992.0747
2006-01-25 10:55:00,40.54,40.6,40.53,40.57,13570.730648138097,40.54,40.6,40.53,40.57,13570.7306
2006-01-25 11:00:00,40.57,40.67,40.55,40.61,58734.12224514168,40.57,40.67,40.55,40.61,58734.1222
2006-01-25 11:05:00,40.6,40.62,40.53,40.57,33655.41200738248,40.6,40.62,40.53,40.57,33655.412
2006-01-25 11:10:00,40.57,40.66,40.57,40.6,12593.638041472152,40.57,40.66,40.57,40.6,12593.638
2006-01-25 11:15:00,40.62,40.71,40.6,40.71,27250.02714146129,40.62,40.71,40.6,40.71,27250.0271
2006-01-25 11:20:00,40.71,40.8,40.68,40.7,55151.449354033226,40.71,40.8,40.68,40.7,55151.4494
2006-01-25 11:25:00,40.7,40.74,40.69,40.74,20410.37889479969,40.7,40.74,40.69,40.74,20410.3789
2006-01-25 11:30:00,40.74,40.75,40.64,40.64,21170.33981109543,40.74,40.75,40.64,40.64,21170.3398
2006-01-25 11:35:00,40.64,40.64,40.57,40.64,35283.89968515905,40.64,40.64,40.57,40.64,35283.8997
2006-01-25 11:40:00,40.64,40.66,40.57,40.63,23993.05178590816,40.64,40.66,40.57,40.63,23993.0518
2006-01-25 11:45:00,40.65,40.66,40.62,40.64,22147.43241776137,40.65,40.66,40.62,40.64,22147.4324
2006-01-25 11:50:00,40.65,40.67,40.62,40.62,28227.11974812724,40.65,40.67,40.62,40.62,28227.1197
2006-01-25 11:55:00,40.62,40.66,40.62,40.65,74801.8673325372,40.62,40.66,40.62,40.65,74801.8673
2006-01-25 12:00:00,40.64,40.65,40.57,40.58,110085.76701769624,40.64,40.65,40.57,40.58,110085.767
2006-01-25 12:05:00,40.57,40.59,40.51,40.53,59819.780696992726,40.57,40.59,40.51,40.53,59819.7807
2006-01-25 12:10:00,40.52,40.53,40.43,40.44,36478.1239821952,40.52,40.53,40.43,40.44,36478.124
2006-01-25 12:15:00,40.44,40.44,40.22,40.26,140375.63782434046,40.44,40.44,40.22,40.26,140375.6378
2006-01-25 12:20:00,40.36,40.36,40.22,40.24,50048.8546303333,40.36,40.36,40.22,40.24,50048.8546
2006-01-25 12:25:00,40.23,40.23,40.09,40.16,50374.55216588861,40.23,40.23,40.09,40.16,50374.5522
2006-01-25 12:30:00,40.16,40.26,40.15,40.21,46031.91835848442,40.16,40.26,40.15,40.21,46031.9184
2006-01-25 12:35:00,40.21,40.23,40.15,40.21,41037.889479969606,40.21,40.23,40.15,40.21,41037.8895
2006-01-25 12:40:00,40.22,40.29,40.22,40.27,22690.261643686896,40.22,40.29,40.22,40.27,22690.2616
2006-01-25 12:45:00,40.27,40.34,40.23,40.24,51568.77646292477,40.27,40.34,40.23,40.24,51568.7765
2006-01-25 12:50:00,40.23,40.23,40.12,40.16,51677.34230810987,40.23,40.23,40.12,40.16,51677.3423
2006-01-25 12:55:00,40.15,40.39,40.15,40.2,306264.24926718057,40.15,40.39,40.15,40.2,306264.2493
2006-01-25 13:00:00,40.21,40.22,40.14,40.22,17587.666919986972,40.21,40.22,40.14,40.22,17587.6669
2006-01-25 13:05:00,40.21,40.29,40.18,40.2,40712.19194441429,40.21,40.29,40.18,40.2,40712.1919
2006-01-25 13:10:00,40.19,40.24,40.18,40.23,33221.14862664206,40.19,40.24,40.18,40.23,33221.1486
2006-01-25 13:15:00,40.23,40.27,40.21,40.25,18347.627836282707,40.23,40.27,40.21,40.25,18347.6278
2006-01-25 13:20:00,40.25,40.34,40.22,40.26,19758.98382368907,40.25,40.34,40.22,40.26,19758.9838
2006-01-25 13:25:00,40.28,40.3,40.2,40.28,27575.724677016613,40.28,40.3,40.2,40.28,27575.7247
2006-01-25 13:30:00,40.28,40.3,40.28,40.29,13245.033112582782,40.28,40.3,40.28,40.29,13245.0331
2006-01-25 13:35:00,40.29,40.3,40.21,40.27,10530.886982955162,40.29,40.3,40.21,40.27,10530.887
2006-01-25 13:40:00,40.28,40.3,40.22,40.22,15090.652480729565,40.28,40.3,40.22,40.22,15090.6525
2006-01-25 13:45:00,40.23,40.25,40.17,40.21,22364.564108131584,40.23,40.25,40.17,40.21,22364.5641
2006-01-25 13:50:00,40.21,40.24,40.2,40.24,7382.477472587125,40.21,40.24,40.2,40.24,7382.4775
2006-01-25 13:55:00,40.25,40.25,40.19,40.2,16393.44262295082,40.25,40.25,40.19,40.2,16393.4426
2006-01-25 14:00:00,40.19,40.19,40.06,40.16,40386.49440885898,40.19,40.19,40.06,40.16,40386.4944
2006-01-25 14:05:00,40.14,40.18,40.13,40.18,48854.63033329714,40.14,40.18,40.13,40.18,48854.6303
2006-01-25 14:10:00,40.18,40.23,40.12,40.2,38540.87504071219,40.18,40.23,40.12,40.2,38540.875
2006-01-25 14:15:00,40.2,40.2,40.13,40.19,14330.69156443383,40.2,40.2,40.13,40.19,14330.6916
2006-01-25 14:20:00,40.18,40.25,40.18,40.2,13896.42818369341,40.18,40.25,40.18,40.2,13896.4282
2006-01-25 14:25:00,40.2,40.25,40.11,40.14,136684.3990880469,40.2,40.25,40.11,40.14,136684.3991
2006-01-25 14:30:00,40.13,40.2,40.02,40.09,60362.60992291825,40.13,40.2,40.02,40.09,60362.6099
2006-01-25 14:35:00,40.11,40.22,40.09,40.19,20084.681359244383,40.11,40.22,40.09,40.19,20084.6814
2006-01-25 14:40:00,40.2,40.29,40.11,40.19,30941.26587775486,40.2,40.29,40.11,40.19,30941.2659
2006-01-25 14:45:00,40.19,40.22,40.08,40.13,27901.422212571924,40.19,40.22,40.08,40.13,27901.4222
2006-01-25 14:50:00,40.14,40.16,40.05,40.06,40712.19194441429,40.14,40.16,40.05,40.06,40712.1919
2006-01-25 14:55:00,40.05,40.1,39.98,40.07,34741.070459233524,40.05,40.1,39.98,40.07,34741.0705
2006-01-25 15:00:00,40.07,40.14,39.98,40.03,70133.53598957768,40.07,40.14,39.98,40.03,70133.536
2006-01-25 15:05:00,40.06,40.07,39.98,40.04,29855.60742590381,40.06,40.07,39.98,40.04,29855.6074
2006-01-25 15:10:00,40.04,40.18,40.02,40.14,39626.53349256324,40.04,40.18,40.02,40.14,39626.5335
2006-01-25 15:15:00,40.12,40.13,40.06,40.1,31484.09510368038,40.12,40.13,40.06,40.1,31484.0951
2006-01-25 15:20:00,40.11,40.12,40.01,40.01,46466.18173922484,40.11,40.12,40.01,40.01,46466.1817
2006-01-25 15:25:00,40.01,40.08,40.01,40.07,53414.395831071546,40.01,40.08,40.01,40.07,53414.3958
2006-01-25 15:30:00,40.06,40.07,39.98,40.07,48637.49864292693,40.06,40.07,39.98,40.07,48637.4986
2006-01-25 15:35:00,40.07,40.07,39.97,40.03,111171.42546954728,40.07,40.07,39.97,40.03,111171.4255
2006-01-25 15:40:00,40.03,40.22,40.02,40.19,93040.9293236348,40.03,40.22,40.02,40.19,93040.9293
2006-01-25 15:45:00,40.19,40.2,40.06,40.11,106068.83074584736,40.19,40.2,40.06,40.11,106068.8307
2006-01-25 15:50:00,40.11,40.14,40.1,40.11,72413.41873846488,40.11,40.14,40.1,40.11,72413.4187
2006-01-25 15:55:00,40.11,40.22,40.09,40.19,93258.061014005,40.11,40.22,40.09,40.19,93258.061
2006-01-26 09:30:00,40.93,40.94,40.78,40.83,97166.43144066876,40.93,40.94,40.78,40.83,97166.4314
2006-01-26 09:35:00,40.83,40.84,40.53,40.57,38649.4408858973,40.83,40.84,40.53,40.57,38649.4409
2006-01-26 09:40:00,40.57,40.67,40.49,40.63,19650.417978503963,40.57,40.67,40.49,40.63,19650.418
2006-01-26 09:45:00,40.67,40.69,40.45,40.45,107263.05504288353,40.67,40.69,40.45,40.45,107263.055
2006-01-26 09:50:00,40.45,40.94,40.45,40.89,33329.71447182717,40.45,40.94,40.45,40.89,33329.7145
2006-01-26 09:55:00,40.89,40.92,40.74,40.81,42774.94300293128,40.89,40.92,40.74,40.81,42774.943
2006-01-26 10:00:00,40.82,40.82,40.77,40.79,13896.42818369341,40.82,40.82,40.77,40.79,13896.4282
2006-01-26 10:05:00,40.8,40.94,40.75,40.93,76756.05254586907,40.8,40.94,40.75,40.93,76756.0525
2006-01-26 10:10:00,40.93,40.94,40.87,40.91,35175.333839973944,40.93,40.94,40.87,40.91,35175.3338
2006-01-26 10:15:00,40.9,40.91,40.58,40.62,41363.587015524914,40.9,40.91,40.58,40.62,41363.587
2006-01-26 10:20:00,40.59,40.61,40.42,40.53,25078.7102377592,40.59,40.61,40.42,40.53,25078.7102
2006-01-26 10:25:00,40.53,40.56,40.48,40.53,19433.28628813376,40.53,40.56,40.48,40.53,19433.2863
2006-01-26 10:30:00,40.53,40.55,40.48,40.54,35718.16306589947,40.53,40.55,40.48,40.54,35718.1631
2006-01-26 10:35:00,40.54,40.6,40.53,40.58,24861.578547388992,40.54,40.6,40.53,40.58,24861.5785
2006-01-26 10:40:00,40.59,40.69,40.53,40.66,34523.938768863314,40.59,40.69,40.53,40.66,34523.9388
2006-01-26 10:45:00,40.66,40.69,40.66,40.69,24970.144392574097,40.66,40.69,40.66,40.69,24970.1444
2006-01-26 10:50:00,40.69,40.73,40.68,40.7,24970.144392574097,40.69,40.73,40.68,40.7,24970.1444
2006-01-26 10:55:00,40.7,40.7,40.57,40.65,42449.24546737597,40.7,40.7,40.57,40.65,42449.2455
2006-01-26 11:00:00,40.61,40.68,40.5,40.64,38540.87504071219,40.61,40.68,40.5,40.64,38540.875
2006-01-26 11:05:00,40.65,40.68,40.5,40.6,23124.52502442732,40.65,40.68,40.5,40.6,23124.525
2006-01-26 11:10:00,40.62,40.7,40.57,40.69,15850.613397025296,40.62,40.7,40.57,40.69,15850.6134
2006-01-26 11:15:00,40.69,40.69,40.57,40.6,19107.58875257844,40.69,40.69,40.57,40.6,19107.5888
2006-01-26 11:20:00,40.6,40.71,40.6,40.71,15199.218325914668,40.6,40.71,40.6,40.71,15199.2183
2006-01-26 11:25:00,40.7,40.71,40.6,40.66,28009.98805775703,40.7,40.71,40.6,40.66,28009.9881
2006-01-26 11:30:00,40.66,40.7,40.65,40.68,23015.95917924221,40.66,40.7,40.65,40.68,23015.9592
2006-01-26 11:35:00,40.68,40.7,40.66,40.67,12376.506351101943,40.68,40.7,40.66,40.67,12376.5064
2006-01-26 11:40:00,40.67,40.72,40.65,40.68,39083.70426663772,40.67,40.72,40.65,40.68,39083.7043
2006-01-26 11:45:00,40.68,40.86,40.68,40.85,60471.17576810336,40.68,40.86,40.68,40.85,60471.1758
2006-01-26 11:50:00,40.85,40.86,40.73,40.74,35175.333839973944,40.85,40.86,40.73,40.74,35175.3338
2006-01-26 11:55:00,40.73,40.8,40.73,40.78,59168.385625882096,40.73,40.8,40.73,40.78,59168.3856
2006-01-26 12:00:00,40.78,40.82,40.77,40.8,31266.96341331017,40.78,40.82,40.77,40.8,31266.9634
2006-01-26 12:05:00,40.8,40.84,40.74,40.76,34632.50461404842,40.8,40.84,40.74,40.76,34632.5046
2006-01-26 12:10:00,40.76,40.76,40.57,40.57,42774.94300293128,40.76,40.76,40.57,40.57,42774.943
2006-01-26 12:15:00,40.57,40.62,40.56,40.6,18890.45706220823,40.57,40.62,40.56,40.6,18890.4571
2006-01-26 12:20:00,40.61,40.68,40.61,40.68,23341.65671479753,40.61,40.68,40.61,40.68,23341.6567
2006-01-26 12:25:00,40.68,40.68,40.67,40.68,13027.901422212572,40.68,40.68,40.67,40.68,13027.9014
2006-01-26 12:30:00,40.68,40.71,40.66,40.68,26598.632070350668,40.68,40.71,40.66,40.68,26598.6321
2006-01-26 12:35:00,40.68,40.72,40.62,40.72,23775.920095537946,40.68,40.72,40.62,40.72,23775.9201
2006-01-26 12:40:00,40.72,40.76,40.71,40.76,14764.95494517425,40.72,40.76,40.71,40.76,14764.9549
2006-01-26 12:45:00,40.76,40.8,40.7,40.8,38758.0067310824,40.76,40.8,40.7,40.8,38758.0067
2006-01-26 12:50:00,40.79,40.79,40.66,40.67,28227.11974812724,40.79,40.79,40.66,40.67,28227.1197
2006-01-26 12:55:00,40.66,40.75,40.65,40.66,20518.944739984803,40.66,40.75,40.65,40.66,20518.9447
2006-01-26 13:00:00,40.67,40.73,40.65,40.65,22147.43241776137,40.67,40.73,40.65,40.65,22147.4324
2006-01-26 13:05:00,40.65,40.66,40.57,40.57,22798.827488872,40.65,40.66,40.57,40.57,22798.8275
2006-01-26 13:10:00,40.57,40.64,40.57,40.59,13679.296493323202,40.57,40.64,40.57,40.59,13679.2965
2006-01-26 13:15:00,40.61,40.64,40.6,40.62,12919.335577027468,40.61,40.64,40.6,40.62,12919.3356
2006-01-26 13:20:00,40.61,40.62,40.53,40.57,19216.154597763543,40.61,40.62,40.53,40.57,19216.1546
2006-01-26 13:25:00,40.57,40.61,40.53,40.53,16284.876777765716,40.57,40.61,40.53,40.53,16284.8768
2006-01-26 13:30:00,40.54,40.54,40.49,40.51,10530.886982955162,40.54,40.54,40.49,40.51,10530.887
2006-01-26 13:35:00,40.5,40.51,40.48,40.48,16719.140158506136,40.5,40.51,40.48,40.48,16719.1402
2006-01-26 13:40:00,40.48,40.52,40.46,40.51,8685.267614808381,40.48,40.52,40.46,40.51,8685.2676
2006-01-26 13:45:00,40.51,40.52,40.42,40.49,9988.05775702964,40.51,40.52,40.42,40.49,9988.0578
2006-01-26 13:50:00,40.49,40.53,40.49,40.52,11399.413744436,40.49,40.53,40.49,40.52,11399.4137
2006-01-26 13:55:00,40.53,40.57,40.48,40.48,37563.782434046254,40.53,40.57,40.48,40.48,37563.7824
2006-01-26 14:00:00,40.49,40.53,40.45,40.49,10205.189447399847,40.49,40.53,40.45,40.49,10205.1894
2006-01-26 14:05:00,40.49,40.69,40.43,40.57,69807.83845402236,40.49,40.69,40.43,40.57,69807.8385
2006-01-26 14:10:00,40.56,40.65,40.56,40.65,7056.77993703181,40.56,40.65,40.56,40.65,7056.7799
2006-01-26 14:15:00,40.68,40.68,40.56,40.56,25730.10530886983,40.68,40.68,40.56,40.56,25730.1053
2006-01-26 14:20:00,40.54,40.63,40.54,40.62,11399.413744436,40.54,40.63,40.54,40.62,11399.4137
2006-01-26 14:25:00,40.63,40.67,40.57,40.6,20410.37889479969,40.63,40.67,40.57,40.6,20410.3789
2006-01-26 14:30:00,40.6,40.67,40.57,40.62,13245.033112582782,40.6,40.67,40.57,40.62,13245.0331
2006-01-26 14:35:00,40.61,40.68,40.61,40.66,14547.82325480404,40.61,40.68,40.61,40.66,14547.8233
2006-01-26 14:40:00,40.66,40.68,40.64,40.67,29204.212354793184,40.66,40.68,40.64,40.67,29204.2124
2006-01-26 14:45:00,40.67,40.71,40.66,40.67,22581.69579850179,40.67,40.71,40.66,40.67,22581.6958
2006-01-26 14:50:00,40.67,40.71,40.67,40.7,15742.04755184019,40.67,40.71,40.67,40.7,15742.0476
2006-01-26 14:55:00,40.71,40.76,40.58,40.68,23015.95917924221,40.71,40.76,40.58,40.68,23015.9592
2006-01-26 15:00:00,40.66,40.74,40.64,40.74,15633.481706655088,40.66,40.74,40.64,40.74,15633.4817
2006-01-26 15:05:00,40.75,40.8,40.75,40.78,26707.197915535773,40.75,40.8,40.75,40.78,26707.1979
2006-01-26 15:10:00,40.77,40.79,40.72,40.75,17479.101074801867,40.77,40.79,40.72,40.75,17479.1011
2006-01-26 15:15:00,40.76,40.91,40.76,40.88,28444.25143849745,40.76,40.91,40.76,40.88,28444.2514
2006-01-26 15:20:00,40.88,40.9,40.8,40.81,16067.745087395506,40.88,40.9,40.8,40.81,16067.7451
2006-01-26 15:25:00,40.83,40.94,40.83,40.88,24535.88101183368,40.83,40.94,40.83,40.88,24535.881
2006-01-26 15:30:00,40.86,40.94,40.86,40.93,29529.9098903485,40.86,40.94,40.86,40.93,29529.9099
2006-01-26 15:35:00,40.93,40.94,40.9,40.91,48311.801107371626,40.93,40.94,40.9,40.91,48311.8011
2006-01-26 15:40:00,40.9,40.92,40.9,40.91,31809.792639235697,40.9,40.92,40.9,40.91,31809.7926
2006-01-26 15:45:00,40.9,40.94,40.8,40.87,71544.89197698404,40.9,40.94,40.8,40.87,71544.892
2006-01-26 15:50:00,40.86,40.88,40.81,40.83,39952.23102811856,40.86,40.88,40.81,40.83,39952.231
2006-01-26 15:55:00,40.82,40.92,40.77,40.88,73824.77472587125,40.82,40.92,40.77,40.88,73824.7747
2006-01-27 09:30:00,40.88,41.05,40.68,40.68,74801.8673325372,40.88,41.05,40.68,40.68,74801.8673
2006-01-27 09:35:00,40.75,40.93,40.72,40.83,18781.891217023127,40.75,40.93,40.72,40.83,18781.8912
2006-01-27 09:40:00,40.84,41.18,40.84,41.11,28769.948974052764,40.84,41.18,40.84,41.11,28769.949
2006-01-27 09:45:00,41.16,41.31,41.05,41.05,39735.09933774835,41.16,41.31,41.05,41.05,39735.0993
2006-01-27 09:50:00,41.05,41.18,40.88,41.07,38323.74335034198,41.05,41.18,40.88,41.07,38323.7434
2006-01-27 09:55:00,41.06,41.34,40.98,41.17,50374.55216588861,41.06,41.34,40.98,41.17,50374.5522
2006-01-27 10:00:00,41.23,41.46,41.23,41.41,67419.38985995007,41.23,41.46,41.23,41.41,67419.3899
2006-01-27 10:05:00,41.39,41.48,41.37,41.44,43860.60145478233,41.39,41.48,41.37,41.44,43860.6015
2006-01-27 10:10:00,41.45,41.86,41.43,41.76,42232.11377700576,41.45,41.86,41.43,41.76,42232.1138
2006-01-27 10:15:00,41.74,41.77,41.55,41.66,19758.98382368907,41.74,41.77,41.55,41.66,19758.9838
2006-01-27 10:20:00,41.66,41.71,41.48,41.65,39626.53349256324,41.66,41.71,41.48,41.65,39626.5335
2006-01-27 10:25:00,41.64,41.69,41.49,41.59,33221.14862664206,41.64,41.69,41.49,41.59,33221.1486
2006-01-27 10:30:00,41.55,41.68,41.46,41.65,39517.96764737814,41.55,41.68,41.46,41.65,39517.9676
2006-01-27 10:35:00,41.64,41.73,41.61,41.63,42340.67962219086,41.64,41.73,41.61,41.63,42340.6796
2006-01-27 10:40:00,41.62,41.69,41.6,41.69,18239.0619910976,41.62,41.69,41.6,41.69,18239.062
2006-01-27 10:45:00,41.68,41.68,41.62,41.65,22038.86657257627,41.68,41.68,41.62,41.65,22038.8666
2006-01-27 10:50:00,41.65,41.67,41.33,41.36,75670.39409401802,41.65,41.67,41.33,41.36,75670.3941
2006-01-27 10:55:00,41.37,41.5,41.25,41.25,33112.58278145696,41.37,41.5,41.25,41.25,33112.5828
2006-01-27 11:00:00,41.25,41.43,41.24,41.33,36803.82151775052,41.25,41.43,41.24,41.33,36803.8215
2006-01-27 11:05:00,41.33,41.38,41.27,41.28,31701.22679405059,41.33,41.38,41.27,41.28,31701.2268
2006-01-27 11:10:00,41.29,41.29,41.2,41.2,19541.85213331886,41.29,41.29,41.2,41.2,19541.8521
2006-01-27 11:15:00,41.24,41.3,41.21,41.27,17479.101074801867,41.24,41.3,41.21,41.27,17479.1011
2006-01-27 11:20:00,41.27,41.37,41.27,41.37,29638.4757355336,41.27,41.37,41.27,41.37,29638.4757
2006-01-27 11:25:00,41.37,41.49,41.36,41.44,34849.63630441863,41.37,41.49,41.36,41.44,34849.6363
2006-01-27 11:30:00,41.41,41.45,41.41,41.43,19976.11551405928,41.41,41.45,41.41,41.43,19976.1155
2006-01-27 11:35:00,41.43,41.45,41.39,41.43,15524.915861469985,41.43,41.45,41.39,41.43,15524.9159
2006-01-27 11:40:00,41.4,41.45,41.39,41.43,14222.125719248725,41.4,41.45,41.39,41.43,14222.1257
2006-01-27 11:45:00,41.42,41.45,41.39,41.43,13896.42818369341,41.42,41.45,41.39,41.43,13896.4282
2006-01-27 11:50:00,41.43,41.59,41.4,41.48,21821.73488220606,41.43,41.59,41.4,41.48,21821.7349
2006-01-27 11:55:00,41.47,41.53,41.44,41.53,11725.111279991315,41.47,41.53,41.44,41.53,11725.1113
2006-01-27 12:00:00,41.53,41.57,41.52,41.55,14656.389099989145,41.53,41.57,41.52,41.55,14656.3891
2006-01-27 12:05:00,41.55,41.56,41.5,41.56,22364.564108131584,41.55,41.56,41.5,41.56,22364.5641
2006-01-27 12:10:00,41.58,41.62,41.54,41.62,29312.77819997829,41.58,41.62,41.54,41.62,29312.7782
2006-01-27 12:15:00,41.61,41.66,41.52,41.52,13027.901422212572,41.61,41.66,41.52,41.52,13027.9014
2006-01-27 12:20:00,41.53,41.66,41.53,41.57,15199.218325914668,41.53,41.66,41.53,41.57,15199.2183
2006-01-27 12:25:00,41.58,41.6,41.49,41.5,13679.296493323202,41.58,41.6,41.49,41.5,13679.2965
2006-01-27 12:30:00,41.5,41.56,41.5,41.54,10965.150363695582,41.5,41.56,41.5,41.54,10965.1504
2006-01-27 12:35:00,41.54,41.57,41.54,41.55,16936.271848876346,41.54,41.57,41.54,41.55,16936.2718
2006-01-27 12:40:00,41.56,41.59,41.55,41.59,6079.687330365867,41.56,41.59,41.55,41.59,6079.6873
2006-01-27 12:45:00,41.58,41.63,41.56,41.62,31375.52925849528,41.58,41.63,41.56,41.62,31375.5293
2006-01-27 12:50:00,41.63,41.67,41.6,41.66,18130.496145912497,41.63,41.67,41.6,41.66,18130.4961
2006-01-27 12:55:00,41.65,41.66,41.62,41.65,11073.716208880687,41.65,41.66,41.62,41.65,11073.7162
2006-01-27 13:00:00,41.64,41.66,41.62,41.64,14439.257409618936,41.64,41.66,41.62,41.64,14439.2574
2006-01-27 13:05:00,41.64,41.65,41.59,41.65,24101.61763109326,41.64,41.65,41.59,41.65,24101.6176
2006-01-27 13:10:00,41.66,41.66,41.5,41.57,18999.022907393333,41.66,41.66,41.5,41.57,18999.0229
2006-01-27 13:15:00,41.57,41.62,41.57,41.6,11073.716208880687,41.57,41.62,41.57,41.6,11073.7162
2006-01-27 13:20:00,41.6,41.65,41.6,41.62,17913.364455542287,41.6,41.65,41.6,41.62,17913.3645
2006-01-27 13:25:00,41.62,41.64,41.59,41.61,18890.45706220823,41.62,41.64,41.59,41.61,18890.4571
2006-01-27 13:30:00,41.6,41.61,41.54,41.54,7816.740853327544,41.6,41.61,41.54,41.54,7816.7409
2006-01-27 13:35:00,41.53,41.53,41.45,41.5,13136.467267397677,41.53,41.53,41.45,41.5,13136.4673
2006-01-27 13:40:00,41.5,41.53,41.44,41.53,11725.111279991315,41.5,41.53,41.44,41.53,11725.1113
2006-01-27 13:45:00,41.53,41.53,41.46,41.46,8251.004234067963,41.53,41.53,41.46,41.46,8251.0042
2006-01-27 13:50:00,41.46,41.47,41.39,41.42,12485.072196287048,41.46,41.47,41.39,41.42,12485.0722
2006-01-27 13:55:00,41.41,41.51,41.41,41.51,8685.267614808381,41.41,41.51,41.41,41.51,8685.2676
2006-01-27 14:00:00,41.51,41.58,41.5,41.54,18130.496145912497,41.51,41.58,41.5,41.54,18130.4961
2006-01-27 14:05:00,41.55,41.58,41.52,41.53,18239.0619910976,41.55,41.58,41.52,41.53,18239.062
2006-01-27 14:10:00,41.52,41.59,41.52,41.59,13679.296493323202,41.52,41.59,41.52,41.59,13679.2965
2006-01-27 14:15:00,41.58,41.62,41.57,41.61,16827.70600369124,41.58,41.62,41.57,41.61,16827.706
2006-01-27 14:20:00,41.6,41.68,41.6,41.66,13896.42818369341,41.6,41.68,41.6,41.66,13896.4282
2006-01-27 14:25:00,41.66,41.69,41.66,41.68,15416.350016284878,41.66,41.69,41.66,41.68,15416.35
2006-01-27 14:30:00,41.68,41.69,41.66,41.68,20518.944739984803,41.68,41.69,41.66,41.68,20518.9447
2006-01-27 14:35:00,41.67,41.67,41.53,41.53,30832.700032569755,41.67,41.67,41.53,41.53,30832.7
2006-01-27 14:40:00,41.52,41.57,41.51,41.57,17913.364455542287,41.52,41.57,41.51,41.57,17913.3645
2006-01-27 14:45:00,41.56,41.62,41.56,41.62,17044.837694061447,41.56,41.62,41.56,41.62,17044.8377
2006-01-27 14:50:00,41.62,41.67,41.59,41.6,17696.232765172077,41.62,41.67,41.59,41.6,17696.2328
2006-01-27 14:55:00,41.6,41.65,41.6,41.65,11833.67712517642,41.6,41.65,41.6,41.65,11833.6771
2006-01-27 15:00:00,41.66,41.69,41.65,41.68,23124.52502442732,41.66,41.69,41.65,41.68,23124.525
2006-01-27 15:05:00,41.68,41.68,41.55,41.62,59711.21485180762,41.68,41.68,41.55,41.62,59711.2149
2006-01-27 15:10:00,41.62,41.63,41.59,41.62,18999.022907393333,41.62,41.63,41.59,41.62,18999.0229
2006-01-27 15:15:00,41.63,41.68,41.63,41.66,28227.11974812724,41.63,41.68,41.63,41.66,28227.1197
2006-01-27 15:20:00,41.65,41.68,41.6,41.68,28009.98805775703,41.65,41.68,41.6,41.68,28009.9881
2006-01-27 15:25:00,41.68,41.68,41.64,41.66,29638.4757355336,41.68,41.68,41.64,41.66,29638.4757
2006-01-27 15:30:00,41.66,41.67,41.64,41.64,26924.329605905983,41.66,41.67,41.64,41.64,26924.3296
2006-01-27 15:35:00,41.65,41.65,41.62,41.62,23993.05178590816,41.65,41.65,41.62,41.62,23993.0518
2006-01-27 15:40:00,41.62,41.62,41.53,41.55,40060.79687330366,41.62,41.62,41.53,41.55,40060.7969
2006-01-27 15:45:00,41.53,41.53,41.48,41.48,42340.67962219086,41.53,41.53,41.48,41.48,42340.6796
2006-01-27 15:50:00,41.49,41.59,41.48,41.57,74041.90641624146,41.49,41.59,41.48,41.57,74041.9064
2006-01-27 15:55:00,41.56,41.69,41.54,41.66,90652.48072956248,41.56,41.69,41.54,41.66,90652.4807
2006-01-30 09:30:00,41.71,41.97,41.71,41.92,74150.47226142656,41.71,41.97,41.71,41.92,74150.4723
2006-01-30 09:35:00,41.92,42.06,41.92,41.93,39192.27011182282,41.92,42.06,41.92,41.93,39192.2701
2006-01-30 09:40:00,41.93,41.94,41.85,41.91,24644.446857018786,41.93,41.94,41.85,41.91,24644.4469
2006-01-30 09:45:00,41.91,41.91,41.51,41.55,51351.64477255456,41.91,41.91,41.51,41.55,51351.6448
2006-01-30 09:50:00,41.55,41.58,40.89,41.27,133101.72619693846,41.55,41.58,40.89,41.27,133101.7262
2006-01-30 09:55:00,41.31,41.44,41.23,41.38,31266.96341331017,41.31,41.44,41.23,41.38,31266.9634
2006-01-30 10:00:00,41.35,41.49,41.29,41.39,27032.895451091088,41.35,41.49,41.29,41.39,27032.8955
2006-01-30 10:05:00,41.43,41.66,41.34,41.62,12919.335577027468,41.43,41.66,41.34,41.62,12919.3356
2006-01-30 10:10:00,41.61,41.62,41.49,41.55,14439.257409618936,41.61,41.62,41.49,41.55,14439.2574
2006-01-30 10:15:00,41.56,41.61,41.4,41.44,9445.228531104114,41.56,41.61,41.4,41.44,9445.2285
2006-01-30 10:20:00,41.41,41.59,41.41,41.59,22907.393334057106,41.41,41.59,41.41,41.59,22907.3933
2006-01-30 10:25:00,41.58,41.6,41.54,41.58,9445.228531104114,41.58,41.6,41.54,41.58,9445.2285
2006-01-30 10:30:00,41.57,41.61,41.55,41.58,76213.22331994354,41.57,41.61,41.55,41.58,76213.2233
2006-01-30 10:35:00,41.57,41.57,41.53,41.54,18130.496145912497,41.57,41.57,41.53,41.54,18130.4961
2006-01-30 10:40:00,41.54,41.59,41.51,41.58,25947.23699924004,41.54,41.59,41.51,41.58,25947.237
2006-01-30 10:45:00,41.59,41.62,41.51,41.52,21604.60319183585,41.59,41.62,41.51,41.52,21604.6032
2006-01-30 10:50:00,41.5,41.57,41.5,41.57,15090.652480729565,41.5,41.57,41.5,41.57,15090.6525
2006-01-30 10:55:00,41.57,41.57,41.48,41.5,16502.008468135926,41.57,41.57,41.48,41.5,16502.0085
2006-01-30 11:00:00,41.5,41.5,41.38,41.45,26924.329605905983,41.5,41.5,41.38,41.45,26924.3296
2006-01-30 11:05:00,41.45,41.45,41.38,41.44,22690.261643686896,41.45,41.45,41.38,41.44,22690.2616
2006-01-30 11:10:00,41.43,41.47,41.39,41.45,8142.438388882858,41.43,41.47,41.39,41.45,8142.4384
2006-01-30 11:15:00,41.43,41.47,41.4,41.43,9010.965150363696,41.43,41.47,41.4,41.43,9010.9652
2006-01-30 11:20:00,41.43,41.43,41.33,41.33,7708.175008142439,41.43,41.43,41.33,41.33,7708.175
2006-01-30 11:25:00,41.34,41.36,41.27,41.3,39409.40180219303,41.34,41.36,41.27,41.3,39409.4018
2006-01-30 11:30:00,41.27,41.31,41.27,41.29,10096.623602214744,41.27,41.31,41.27,41.29,10096.6236
2006-01-30 11:35:00,41.3,41.46,41.3,41.46,10205.189447399847,41.3,41.46,41.3,41.46,10205.1894
2006-01-30 11:40:00,41.46,41.5,41.46,41.47,9010.965150363696,41.46,41.5,41.46,41.47,9010.9652
2006-01-30 11:45:00,41.47,41.51,41.41,41.49,12593.638041472152,41.47,41.51,41.41,41.49,12593.638
2006-01-30 11:50:00,41.5,41.5,41.46,41.5,3039.8436651829334,41.5,41.5,41.46,41.5,3039.8437
2006-01-30 11:55:00,41.5,41.51,41.43,41.44,8033.872543697753,41.5,41.51,41.43,41.44,8033.8725
2006-01-30 12:00:00,41.45,41.47,41.42,41.46,5211.160568885029,41.45,41.47,41.42,41.46,5211.1606
2006-01-30 12:05:00,41.47,41.48,41.4,41.41,9336.662685919013,41.47,41.48,41.4,41.41,9336.6627
2006-01-30 12:10:00,41.42,41.42,41.39,41.4,3582.6728911084574,41.42,41.42,41.39,41.4,3582.6729
2006-01-30 12:15:00,41.39,41.45,41.34,41.34,6296.819020736077,41.39,41.45,41.34,41.34,6296.819
2006-01-30 12:20:00,41.31,41.41,41.31,41.37,10422.321137770055,41.31,41.41,41.31,41.37,10422.3211
2006-01-30 12:25:00,41.37,41.39,41.32,41.39,9662.360221474324,41.37,41.39,41.32,41.39,9662.3602
2006-01-30 12:30:00,41.39,41.48,41.37,41.47,17696.232765172077,41.39,41.48,41.37,41.47,17696.2328
2006-01-30 12:35:00,41.47,41.66,41.46,41.64,30941.26587775486,41.47,41.66,41.46,41.64,30941.2659
2006-01-30 12:40:00,41.65,41.69,41.64,41.64,16176.31093258061,41.65,41.69,41.64,41.64,16176.3109
2006-01-30 12:45:00,41.63,41.66,41.55,41.55,11399.413744436,41.63,41.66,41.55,41.55,11399.4137
2006-01-30 12:50:00,41.53,41.6,41.52,41.57,11833.67712517642,41.53,41.6,41.52,41.57,11833.6771
2006-01-30 12:55:00,41.56,41.59,41.53,41.59,9662.360221474324,41.56,41.59,41.53,41.59,9662.3602
2006-01-30 13:00:00,41.57,41.57,41.49,41.49,7382.477472587125,41.57,41.57,41.49,41.49,7382.4775
2006-01-30 13:05:00,41.49,41.51,41.42,41.5,10205.189447399847,41.49,41.51,41.42,41.5,10205.1894
2006-01-30 13:10:00,41.48,41.49,41.43,41.44,6079.687330365867,41.48,41.49,41.43,41.44,6079.6873
2006-01-30 13:15:00,41.45,41.51,41.45,41.45,8251.004234067963,41.45,41.51,41.45,41.45,8251.0042
2006-01-30 13:20:00,41.45,41.5,41.45,41.48,13787.862338508306,41.45,41.5,41.45,41.48,13787.8623
2006-01-30 13:25:00,41.49,41.49,41.46,41.48,8576.701769623276,41.49,41.49,41.46,41.48,8576.7018
2006-01-30 13:30:00,41.47,41.48,41.46,41.47,6948.214091846705,41.47,41.48,41.46,41.47,6948.2141
2006-01-30 13:35:00,41.48,41.53,41.47,41.47,8576.701769623276,41.48,41.53,41.47,41.47,8576.7018
2006-01-30 13:40:00,41.48,41.5,41.46,41.48,4668.3313429595055,41.48,41.5,41.46,41.48,4668.3313
2006-01-30 13:45:00,41.48,41.52,41.47,41.49,4559.7654977744005,41.48,41.52,41.47,41.49,4559.7655
2006-01-30 13:50:00,41.5,41.53,41.49,41.5,1954.185213331886,41.5,41.53,41.49,41.5,1954.1852
2006-01-30 13:55:00,41.5,41.5,41.48,41.5,3582.6728911084574,41.5,41.5,41.48,41.5,3582.6729
2006-01-30 14:00:00,41.49,41.5,41.46,41.49,6948.214091846705,41.49,41.5,41.46,41.49,6948.2141
2006-01-30 14:05:00,41.48,41.5,41.45,41.47,7273.91162740202,41.48,41.5,41.45,41.47,7273.9116
2006-01-30 14:10:00,41.46,41.46,41.31,41.31,15850.613397025296,41.46,41.46,41.31,41.31,15850.6134
2006-01-30 14:15:00,41.34,41.38,41.26,41.32,13896.42818369341,41.34,41.38,41.26,41.32,13896.4282
2006-01-30 14:20:00,41.32,41.37,41.3,41.37,4994.02887851482,41.32,41.37,41.3,41.37,4994.0289
2006-01-30 14:25:00,41.36,41.47,41.33,41.47,8576.701769623276,41.36,41.47,41.33,41.47,8576.7018
2006-01-30 14:30:00,41.45,41.49,41.44,41.44,5428.292259255239,41.45,41.49,41.44,41.44,5428.2923
2006-01-30 14:35:00,41.44,41.47,41.39,41.4,6405.384865921182,41.44,41.47,41.39,41.4,6405.3849
2006-01-30 14:40:00,41.4,41.51,41.4,41.47,14113.55987406362,41.4,41.51,41.4,41.47,14113.5599
2006-01-30 14:45:00,41.47,41.5,41.47,41.47,9119.5309955488,41.47,41.5,41.47,41.47,9119.531
2006-01-30 14:50:00,41.47,41.52,41.47,41.5,12593.638041472152,41.47,41.52,41.47,41.5,12593.638
2006-01-30 14:55:00,41.5,41.5,41.47,41.49,6296.819020736077,41.5,41.5,41.47,41.49,6296.819
2006-01-30 15:00:00,41.49,41.5,41.45,41.46,14656.389099989145,41.49,41.5,41.45,41.46,14656.3891
2006-01-30 15:05:00,41.48,41.5,41.43,41.46,12267.940505916838,41.48,41.5,41.43,41.46,12267.9405
2006-01-30 15:10:00,41.44,41.46,41.41,41.43,14222.125719248725,41.44,41.46,41.41,41.43,14222.1257
2006-01-30 15:15:00,41.43,41.44,41.37,41.38,21278.90565628053,41.43,41.44,41.37,41.38,21278.9057
2006-01-30 15:20:00,41.39,41.39,41.28,41.29,17696.232765172077,41.39,41.39,41.28,41.29,17696.2328
2006-01-30 15:25:00,41.28,41.38,41.28,41.33,27467.158831831508,41.28,41.38,41.28,41.33,27467.1588
2006-01-30 15:30:00,41.32,41.32,41.25,41.27,21604.60319183585,41.32,41.32,41.25,41.27,21604.6032
2006-01-30 15:35:00,41.28,41.33,41.26,41.26,43100.640538486594,41.28,41.33,41.26,41.26,43100.6405
2006-01-30 15:40:00,41.26,41.27,41.25,41.26,31049.831722939965,41.26,41.27,41.25,41.26,31049.8317
2006-01-30 15:45:00,41.26,41.3,41.25,41.29,26924.329605905983,41.26,41.3,41.25,41.29,26924.3296
2006-01-30 15:50:00,41.29,41.29,41.27,41.27,25404.40777331452,41.29,41.29,41.27,41.27,25404.4078
2006-01-30 15:55:00,41.27,41.31,41.2,41.2,122570.83921398329,41.27,41.31,41.2,41.2,122570.8392
2006-01-31 09:30:00,41.44,41.6,41.36,41.57,46791.87927478016,41.44,41.6,41.36,41.57,46791.8793
2006-01-31 09:35:00,41.54,41.68,41.54,41.64,27250.02714146129,41.54,41.68,41.54,41.64,27250.0271
2006-01-31 09:40:00,41.64,41.64,41.39,41.41,34415.37292367821,41.64,41.64,41.39,41.41,34415.3729
2006-01-31 09:45:00,41.42,41.66,41.39,41.5,28661.38312886766,41.42,41.66,41.39,41.5,28661.3831
2006-01-31 09:50:00,41.47,41.47,41.37,41.4,9553.79437628922,41.47,41.47,41.37,41.4,9553.7944
2006-01-31 09:55:00,41.4,41.4,41.05,41.07,44620.562371078064,41.4,41.4,41.05,41.07,44620.5624
2006-01-31 10:00:00,41.11,41.16,40.95,41.02,44511.99652589296,41.11,41.16,40.95,41.02,44511.9965
2006-01-31 10:05:00,41.04,41.3,41.04,41.11,25512.97361849962,41.04,41.3,41.04,41.11,25512.9736
2006-01-31 10:10:00,41.14,41.18,41.06,41.06,9662.360221474324,41.14,41.18,41.06,41.06,9662.3602
2006-01-31 10:15:00,41.04,41.04,40.87,40.92,26272.93453479536,41.04,41.04,40.87,40.92,26272.9345
2006-01-31 10:20:00,40.93,40.95,40.91,40.91,21278.90565628053,40.93,40.95,40.91,40.91,21278.9057
2006-01-31 10:25:00,40.91,40.94,40.91,40.92,12376.506351101943,40.91,40.94,40.91,40.92,12376.5064
2006-01-31 10:30:00,40.92,40.93,40.87,40.87,27467.158831831508,40.92,40.93,40.87,40.87,27467.1588
2006-01-31 10:35:00,40.88,40.94,40.85,40.92,9988.05775702964,40.88,40.94,40.85,40.92,9988.0578
2006-01-31 10:40:00,40.92,40.99,40.89,40.99,23233.09086961242,40.92,40.99,40.89,40.99,23233.0909
2006-01-31 10:45:00,41.0,41.05,40.91,40.97,28987.08066442297,41.0,41.05,40.91,40.97,28987.0807
2006-01-31 10:50:00,40.98,41.04,40.91,41.04,54717.185973292806,40.98,41.04,40.91,41.04,54717.186
2006-01-31 10:55:00,41.04,41.06,40.9,40.9,15524.915861469985,41.04,41.06,40.9,40.9,15524.9159
2006-01-31 11:00:00,40.92,41.04,40.92,41.04,9988.05775702964,40.92,41.04,40.92,41.04,9988.0578
2006-01-31 11:05:00,41.04,41.15,41.04,41.15,12810.769731842363,41.04,41.15,41.04,41.15,12810.7697
2006-01-31 11:10:00,41.16,41.18,41.15,41.17,17913.364455542287,41.16,41.18,41.15,41.17,17913.3645
2006-01-31 11:15:00,41.17,41.22,41.15,41.17,15199.218325914668,41.17,41.22,41.15,41.17,15199.2183
2006-01-31 11:20:00,41.19,41.29,41.16,41.22,33763.97785256759,41.19,41.29,41.16,41.22,33763.9779
2006-01-31 11:25:00,41.22,41.25,41.04,41.04,58625.55639995658,41.22,41.25,41.04,41.04,58625.5564
2006-01-31 11:30:00,41.04,41.05,40.9,41.04,41255.02117033981,41.04,41.05,40.9,41.04,41255.0212
2006-01-31 11:35:00,41.04,41.05,40.96,40.99,15959.1792422104,41.04,41.05,40.96,40.99,15959.1792
2006-01-31 11:40:00,40.98,40.98,40.9,40.9,8468.135924438173,40.98,40.98,40.9,40.9,8468.1359
2006-01-31 11:45:00,40.9,40.99,40.88,40.95,14330.69156443383,40.9,40.99,40.88,40.95,14330.6916
2006-01-31 11:50:00,40.99,41.0,40.94,40.99,15090.652480729565,40.99,41.0,40.94,40.99,15090.6525
2006-01-31 11:55:00,40.98,41.0,40.9,40.91,9119.5309955488,40.98,41.0,40.9,40.91,9119.531
2006-01-31 12:00:00,40.92,40.95,40.91,40.94,5428.292259255239,40.92,40.95,40.91,40.94,5428.2923
2006-01-31 12:05:00,40.94,41.01,40.94,40.95,11725.111279991315,40.94,41.01,40.94,40.95,11725.1113
2006-01-31 12:10:00,40.94,40.96,40.94,40.94,4125.502117033981,40.94,40.96,40.94,40.94,4125.5021
2006-01-31 12:15:00,40.93,40.94,40.9,40.9,3799.804581478667,40.93,40.94,40.9,40.9,3799.8046
2006-01-31 12:20:00,40.9,40.91,40.89,40.91,7816.740853327544,40.9,40.91,40.89,40.91,7816.7409
2006-01-31 12:25:00,40.91,40.96,40.91,40.96,5428.292259255239,40.91,40.96,40.91,40.96,5428.2923
2006-01-31 12:30:00,40.96,41.03,40.96,41.01,8793.833459993486,40.96,41.03,40.96,41.01,8793.8335
2006-01-31 12:35:00,41.01,41.08,41.01,41.08,10096.623602214744,41.01,41.08,41.01,41.08,10096.6236
2006-01-31 12:40:00,41.09,41.15,41.09,41.15,4234.067962219086,41.09,41.15,41.09,41.15,4234.068
2006-01-31 12:45:00,41.15,41.2,41.15,41.2,3039.8436651829334,41.15,41.2,41.15,41.2,3039.8437
2006-01-31 12:50:00,41.18,41.19,41.15,41.15,5319.726414070134,41.18,41.19,41.15,41.15,5319.7264
2006-01-31 12:55:00,41.15,41.15,41.1,41.1,4994.02887851482,41.15,41.15,41.1,41.1,4994.0289
2006-01-31 13:00:00,41.1,41.11,41.04,41.04,9879.491911844534,41.1,41.11,41.04,41.04,9879.4919
2006-01-31 13:05:00,41.04,41.05,41.0,41.02,10096.623602214744,41.04,41.05,41.0,41.02,10096.6236
2006-01-31 13:10:00,41.02,41.04,41.01,41.01,8468.135924438173,41.02,41.04,41.01,41.01,8468.1359
2006-01-31 13:15:00,40.99,41.03,40.99,41.03,6513.950711106286,40.99,41.03,40.99,41.03,6513.9507
2006-01-31 13:20:00,41.03,41.03,40.99,40.99,977.092606665943,41.03,41.03,40.99,40.99,977.0926
2006-01-31 13:25:00,41.01,41.04,40.92,40.95,34415.37292367821,41.01,41.04,40.92,40.95,34415.3729
2006-01-31 13:30:00,40.94,40.94,40.68,40.86,66116.59971772881,40.94,40.94,40.68,40.86,66116.5997
2006-01-31 13:35:00,40.88,40.96,40.88,40.91,22364.564108131584,40.88,40.96,40.88,40.91,22364.5641
2006-01-31 13:40:00,40.9,40.93,40.87,40.92,5753.989794810553,40.9,40.93,40.87,40.92,5753.9898
2006-01-31 13:45:00,40.92,40.93,40.92,40.93,7273.91162740202,40.92,40.93,40.92,40.93,7273.9116
2006-01-31 13:50:00,40.93,41.03,40.91,40.99,28227.11974812724,40.93,41.03,40.91,40.99,28227.1197
2006-01-31 13:55:00,40.98,41.03,40.97,41.0,13679.296493323202,40.98,41.03,40.97,41.0,13679.2965
2006-01-31 14:00:00,41.0,41.01,40.96,40.97,11616.54543480621,41.0,41.01,40.96,40.97,11616.5454
2006-01-31 14:05:00,40.98,41.04,40.92,41.01,21170.33981109543,40.98,41.04,40.92,41.01,21170.3398
2006-01-31 14:10:00,41.0,41.02,40.87,40.99,18999.022907393333,41.0,41.02,40.87,40.99,18999.0229
2006-01-31 14:15:00,40.98,41.12,40.9,40.92,33655.41200738248,40.98,41.12,40.9,40.92,33655.412
2006-01-31 14:20:00,40.91,41.11,40.8,41.01,55260.01519921833,40.91,41.11,40.8,41.01,55260.0152
2006-01-31 14:25:00,41.0,41.05,40.93,41.05,41580.71870589512,41.0,41.05,40.93,41.05,41580.7187
2006-01-31 14:30:00,41.05,41.07,40.91,40.92,13462.164802952992,41.05,41.07,40.91,40.92,13462.1648
2006-01-31 14:35:00,40.92,41.04,40.9,41.04,17913.364455542287,40.92,41.04,40.9,41.04,17913.3645
2006-01-31 14:40:00,41.05,41.06,40.91,40.93,16393.44262295082,41.05,41.06,40.91,40.93,16393.4426
2006-01-31 14:45:00,40.94,41.04,40.92,40.92,8359.570079253068,40.94,41.04,40.92,40.92,8359.5701
2006-01-31 14:50:00,40.93,40.93,40.89,40.92,9228.096840733906,40.93,40.93,40.89,40.92,9228.0968
2006-01-31 14:55:00,40.93,41.06,40.87,40.92,42883.508848116384,40.93,41.06,40.87,40.92,42883.5088
2006-01-31 15:00:00,40.92,41.2,40.91,41.17,45923.35251329932,40.92,41.2,40.91,41.17,45923.3525
2006-01-31 15:05:00,41.19,41.32,41.13,41.32,20518.944739984803,41.19,41.32,41.13,41.32,20518.9447
2006-01-31 15:10:00,41.32,41.36,41.18,41.21,30724.13418738465,41.32,41.36,41.18,41.21,30724.1342
2006-01-31 15:15:00,41.21,41.25,41.19,41.21,20953.20812072522,41.21,41.25,41.19,41.21,20953.2081
2006-01-31 15:20:00,41.2,41.29,41.2,41.25,17913.364455542287,41.2,41.29,41.2,41.25,17913.3645
2006-01-31 15:25:00,41.26,41.4,41.26,41.39,30289.87080664423,41.26,41.4,41.26,41.39,30289.8708
2006-01-31 15:30:00,41.39,41.45,41.31,41.31,35609.597220714364,41.39,41.45,41.31,41.31,35609.5972
2006-01-31 15:35:00,41.33,41.34,41.16,41.2,25187.276082944307,41.33,41.34,41.16,41.2,25187.2761
2006-01-31 15:40:00,41.22,41.24,41.11,41.15,25621.539463684727,41.22,41.24,41.11,41.15,25621.5395
2006-01-31 15:45:00,41.16,41.16,41.12,41.12,17587.666919986972,41.16,41.16,41.12,41.12,17587.6669
2006-01-31 15:50:00,41.12,41.19,40.99,41.19,72847.6821192053,41.12,41.19,40.99,41.19,72847.6821
2006-01-31 15:55:00,41.19,41.25,41.15,41.22,78058.84268809033,41.19,41.25,41.15,41.22,78058.8427
2006-02-01 09:30:00,40.97,41.44,40.93,41.44,69373.57507328194,40.97,41.44,40.93,41.44,69373.5751
2006-02-01 09:35:00,41.44,41.45,41.26,41.27,25621.539463684727,41.44,41.45,41.26,41.27,25621.5395
2006-02-01 09:40:00,41.3,41.33,41.16,41.16,22690.261643686896,41.3,41.33,41.16,41.16,22690.2616
2006-02-01 09:45:00,41.19,41.27,41.15,41.17,22690.261643686896,41.19,41.27,41.15,41.17,22690.2616
2006-02-01 09:50:00,41.21,41.39,41.17,41.35,19324.72044294865,41.21,41.39,41.17,41.35,19324.7204
2006-02-01 09:55:00,41.35,41.39,41.17,41.23,40495.06025404408,41.35,41.39,41.17,41.23,40495.0603
2006-02-01 10:00:00,41.22,41.24,41.17,41.24,22798.827488872,41.22,41.24,41.17,41.24,22798.8275
2006-02-01 10:05:00,41.22,41.32,41.17,41.32,16284.876777765716,41.22,41.32,41.17,41.32,16284.8768
2006-02-01 10:10:00,41.32,41.66,41.31,41.6,47117.57681033547,41.32,41.66,41.31,41.6,47117.5768
2006-02-01 10:15:00,41.6,41.6,41.39,41.46,21278.90565628053,41.6,41.6,41.39,41.46,21278.9057
2006-02-01 10:20:00,41.46,41.65,41.36,41.56,18999.022907393333,41.46,41.65,41.36,41.56,18999.0229
2006-02-01 10:25:00,41.57,41.78,41.57,41.74,31375.52925849528,41.57,41.78,41.57,41.74,31375.5293
2006-02-01 10:30:00,41.75,41.9,41.75,41.83,52111.605688850286,41.75,41.9,41.75,41.83,52111.6057
2006-02-01 10:35:00,41.81,41.81,41.58,41.63,29204.212354793184,41.81,41.81,41.58,41.63,29204.2124
2006-02-01 10:40:00,41.64,41.66,41.47,41.6,75996.09162957333,41.64,41.66,41.47,41.6,75996.0916
2006-02-01 10:45:00,41.61,41.63,41.47,41.63,55042.88350884812,41.61,41.63,41.47,41.63,55042.8835
2006-02-01 10:50:00,41.63,41.73,41.46,41.53,62968.19020736076,41.63,41.73,41.46,41.53,62968.1902
2006-02-01 10:55:00,41.54,41.72,41.53,41.67,33872.54369775269,41.54,41.72,41.53,41.67,33872.5437
2006-02-01 11:00:00,41.67,41.67,41.45,41.59,58951.25393551189,41.67,41.67,41.45,41.59,58951.2539
2006-02-01 11:05:00,41.58,41.83,41.54,41.76,29421.344045163394,41.58,41.83,41.54,41.76,29421.344
2006-02-01 11:10:00,41.79,41.8,41.69,41.75,13462.164802952992,41.79,41.8,41.69,41.75,13462.1648
2006-02-01 11:15:00,41.75,41.77,41.63,41.69,21821.73488220606,41.75,41.77,41.63,41.69,21821.7349
2006-02-01 11:20:00,41.68,41.69,41.61,41.61,19216.154597763543,41.68,41.69,41.61,41.61,19216.1546
2006-02-01 11:25:00,41.63,41.77,41.58,41.77,18347.627836282707,41.63,41.77,41.58,41.77,18347.6278
2006-02-01 11:30:00,41.76,41.82,41.63,41.63,38975.13842145261,41.76,41.82,41.63,41.63,38975.1384
2006-02-01 11:35:00,41.63,41.74,41.63,41.72,14873.520790359353,41.63,41.74,41.63,41.72,14873.5208
2006-02-01 11:40:00,41.72,41.74,41.68,41.69,13027.901422212572,41.72,41.74,41.68,41.69,13027.9014
2006-02-01 11:45:00,41.72,41.73,41.68,41.71,11942.242970361523,41.72,41.73,41.68,41.71,11942.243
2006-02-01 11:50:00,41.71,41.78,41.69,41.78,21278.90565628053,41.71,41.78,41.69,41.78,21278.9057
2006-02-01 11:55:00,41.8,41.81,41.72,41.73,31049.831722939965,41.8,41.81,41.72,41.73,31049.8317
2006-02-01 12:00:00,41.73,41.8,41.7,41.75,16936.271848876346,41.73,41.8,41.7,41.75,16936.2718
2006-02-01 12:05:00,41.75,41.84,41.73,41.82,12702.203886657258,41.75,41.84,41.73,41.82,12702.2039
2006-02-01 12:10:00,41.85,41.85,41.75,41.8,12702.203886657258,41.85,41.85,41.75,41.8,12702.2039
2006-02-01 12:15:00,41.78,41.79,41.72,41.72,13353.598957767888,41.78,41.79,41.72,41.72,13353.599
2006-02-01 12:20:00,41.74,41.77,41.66,41.77,18021.930300727392,41.74,41.77,41.66,41.77,18021.9303
2006-02-01 12:25:00,41.76,41.85,41.75,41.8,17804.798610357182,41.76,41.85,41.75,41.8,17804.7986
2006-02-01 12:30:00,41.83,41.85,41.82,41.85,9228.096840733906,41.83,41.85,41.82,41.85,9228.0968
2006-02-01 12:35:00,41.84,41.88,41.84,41.86,8251.004234067963,41.84,41.88,41.84,41.86,8251.0042
2006-02-01 12:40:00,41.87,41.88,41.78,41.84,17913.364455542287,41.87,41.88,41.78,41.84,17913.3645
2006-02-01 12:45:00,41.85,41.87,41.82,41.82,23341.65671479753,41.85,41.87,41.82,41.82,23341.6567
2006-02-01 12:50:00,41.83,41.88,41.83,41.87,16936.271848876346,41.83,41.88,41.83,41.87,16936.2718
2006-02-01 12:55:00,41.86,41.97,41.86,41.96,48854.63033329714,41.86,41.97,41.86,41.96,48854.6303
2006-02-01 13:00:00,41.96,41.97,41.74,41.77,24861.578547388992,41.96,41.97,41.74,41.77,24861.5785
2006-02-01 13:05:00,41.8,41.91,41.76,41.84,25730.10530886983,41.8,41.91,41.76,41.84,25730.1053
2006-02-01 13:10:00,41.84,41.85,41.63,41.68,23667.35425035284,41.84,41.85,41.63,41.68,23667.3543
2006-02-01 13:15:00,41.67,41.69,41.6,41.6,26381.50037998045,41.67,41.69,41.6,41.6,26381.5004
2006-02-01 13:20:00,41.62,41.73,41.6,41.73,18890.45706220823,41.62,41.73,41.6,41.73,18890.4571
2006-02-01 13:25:00,41.73,41.74,41.66,41.7,34306.807078493104,41.73,41.74,41.66,41.7,34306.8071
2006-02-01 13:30:00,41.7,41.72,41.54,41.54,48528.93279774183,41.7,41.72,41.54,41.54,48528.9328
2006-02-01 13:35:00,41.52,41.66,41.43,41.66,32026.924329605907,41.52,41.66,41.43,41.66,32026.9243
2006-02-01 13:40:00,41.65,41.78,41.65,41.72,23667.35425035284,41.65,41.78,41.65,41.72,23667.3543
2006-02-01 13:45:00,41.71,41.78,41.7,41.78,18781.891217023127,41.71,41.78,41.7,41.78,18781.8912
2006-02-01 13:50:00,41.79,41.85,41.75,41.83,84464.22755401151,41.79,41.85,41.75,41.83,84464.2276
2006-02-01 13:55:00,41.83,41.89,41.76,41.86,27358.592986646403,41.83,41.89,41.76,41.86,27358.593
2006-02-01 14:00:00,41.85,41.97,41.85,41.94,33981.1095429378,41.85,41.97,41.85,41.94,33981.1095
2006-02-01 14:05:00,41.94,41.95,41.85,41.91,19433.28628813376,41.94,41.95,41.85,41.91,19433.2863
2006-02-01 14:10:00,41.91,41.92,41.87,41.89,12593.638041472152,41.91,41.92,41.87,41.89,12593.638
2006-02-01 14:15:00,41.91,41.99,41.89,41.92,28227.11974812724,41.91,41.99,41.89,41.92,28227.1197
2006-02-01 14:20:00,41.92,42.14,41.9,41.92,60471.17576810336,41.92,42.14,41.9,41.92,60471.1758
2006-02-01 14:25:00,41.92,41.92,41.83,41.83,22473.12995331669,41.92,41.92,41.83,41.83,22473.13
2006-02-01 14:30:00,41.85,41.97,41.85,41.86,32678.319400716537,41.85,41.97,41.85,41.86,32678.3194
2006-02-01 14:35:00,41.86,41.97,41.86,41.91,35609.597220714364,41.86,41.97,41.86,41.91,35609.5972
2006-02-01 14:40:00,41.9,41.9,41.67,41.78,62425.360981435246,41.9,41.9,41.67,41.78,62425.361
2006-02-01 14:45:00,41.78,41.81,41.68,41.77,36043.860601454784,41.78,41.81,41.68,41.77,36043.8606
2006-02-01 14:50:00,41.78,41.8,41.75,41.76,16284.876777765716,41.78,41.8,41.75,41.76,16284.8768
2006-02-01 14:55:00,41.76,41.77,41.68,41.69,36369.5581370101,41.76,41.77,41.68,41.69,36369.5581
2006-02-01 15:00:00,41.7,41.73,41.61,41.72,102486.1578547389,41.7,41.73,41.61,41.72,102486.1579
2006-02-01 15:05:00,41.71,41.74,41.61,41.71,34089.675388122894,41.71,41.74,41.61,41.71,34089.6754
2006-02-01 15:10:00,41.71,41.73,41.63,41.72,47986.10357181631,41.71,41.73,41.63,41.72,47986.1036
2006-02-01 15:15:00,41.72,41.74,41.67,41.67,29855.60742590381,41.72,41.74,41.67,41.67,29855.6074
2006-02-01 15:20:00,41.67,41.68,41.58,41.6,69699.27260883726,41.67,41.68,41.58,41.6,69699.2726
2006-02-01 15:25:00,41.59,41.62,41.54,41.54,52328.737379220496,41.59,41.62,41.54,41.54,52328.7374
2006-02-01 15:30:00,41.54,41.69,41.54,41.67,44620.562371078064,41.54,41.69,41.54,41.67,44620.5624
2006-02-01 15:35:00,41.67,41.74,41.66,41.74,56019.97611551406,41.67,41.74,41.66,41.74,56019.9761
2006-02-01 15:40:00,41.74,41.8,41.68,41.74,41580.71870589512,41.74,41.8,41.68,41.74,41580.7187
2006-02-01 15:45:00,41.75,41.77,41.65,41.65,39083.70426663772,41.75,41.77,41.65,41.65,39083.7043
2006-02-01 15:50:00,41.66,41.74,41.65,41.7,49831.72293996309,41.66,41.74,41.65,41.7,49831.7229
2006-02-01 15:55:00,41.7,41.76,41.67,41.67,78493.10606883075,41.7,41.76,41.67,41.67,78493.1061
2006-02-02 09:30:00,41.84,41.9,41.68,41.74,64596.67788513734,41.84,41.9,41.68,41.74,64596.6779
2006-02-02 09:35:00,41.75,41.9,41.75,41.83,31484.09510368038,41.75,41.9,41.75,41.83,31484.0951
2006-02-02 09:40:00,41.84,41.91,41.82,41.89,22147.43241776137,41.84,41.91,41.82,41.89,22147.4324
2006-02-02 09:45:00,41.85,41.99,41.84,41.96,28227.11974812724,41.85,41.99,41.84,41.96,28227.1197
2006-02-02 09:50:00,41.97,41.97,41.84,41.86,30507.00249701444,41.97,41.97,41.84,41.86,30507.0025
2006-02-02 09:55:00,41.85,41.98,41.84,41.9,61991.097600694826,41.85,41.98,41.84,41.9,61991.0976
2006-02-02 10:00:00,41.91,41.98,41.89,41.92,23993.05178590816,41.91,41.98,41.89,41.92,23993.0518
2006-02-02 10:05:00,41.91,41.97,41.78,41.82,31809.792639235697,41.91,41.97,41.78,41.82,31809.7926
2006-02-02 10:10:00,41.81,41.92,41.68,41.89,42992.07469330149,41.81,41.92,41.68,41.89,42992.0747
2006-02-02 10:15:00,41.89,41.91,41.77,41.82,27358.592986646403,41.89,41.91,41.77,41.82,27358.593
2006-02-02 10:20:00,41.81,41.86,41.71,41.86,24318.749321463467,41.81,41.86,41.71,41.86,24318.7493
2006-02-02 10:25:00,41.85,41.89,41.76,41.78,27792.85636738682,41.85,41.89,41.76,41.78,27792.8564
2006-02-02 10:30:00,41.78,41.86,41.77,41.77,56779.93703180979,41.78,41.86,41.77,41.77,56779.937
2006-02-02 10:35:00,41.77,41.77,41.5,41.51,54391.48843773749,41.77,41.77,41.5,41.51,54391.4884
2006-02-02 10:40:00,41.59,41.59,41.3,41.5,46466.18173922484,41.59,41.59,41.3,41.5,46466.1817
2006-02-02 10:45:00,41.5,41.59,41.39,41.5,23233.09086961242,41.5,41.59,41.39,41.5,23233.0909
2006-02-02 10:50:00,41.5,41.68,41.41,41.66,28009.98805775703,41.5,41.68,41.41,41.66,28009.9881
2006-02-02 10:55:00,41.67,41.8,41.67,41.75,24753.012702203887,41.67,41.8,41.67,41.75,24753.0127
2006-02-02 11:00:00,41.75,41.76,41.63,41.68,44294.86483552275,41.75,41.76,41.63,41.68,44294.8648
2006-02-02 11:05:00,41.68,41.68,41.59,41.62,24970.144392574097,41.68,41.68,41.59,41.62,24970.1444
2006-02-02 11:10:00,41.61,41.74,41.57,41.71,35609.597220714364,41.61,41.74,41.57,41.71,35609.5972
2006-02-02 11:15:00,41.7,41.78,41.68,41.74,23884.48594072305,41.7,41.78,41.68,41.74,23884.4859
2006-02-02 11:20:00,41.74,41.74,41.62,41.68,8468.135924438173,41.74,41.74,41.62,41.68,8468.1359
2006-02-02 11:25:00,41.67,41.7,41.61,41.63,50917.38139181414,41.67,41.7,41.61,41.63,50917.3814
2006-02-02 11:30:00,41.63,41.63,41.49,41.51,36586.68982738031,41.63,41.63,41.49,41.51,36586.6898
2006-02-02 11:35:00,41.5,41.73,41.5,41.73,18456.19368146781,41.5,41.73,41.5,41.73,18456.1937
2006-02-02 11:40:00,41.76,41.81,41.7,41.71,13462.164802952992,41.76,41.81,41.7,41.71,13462.1648
2006-02-02 11:45:00,41.7,41.71,41.65,41.69,7708.175008142439,41.7,41.71,41.65,41.69,7708.175
2006-02-02 11:50:00,41.69,41.69,41.65,41.67,21496.037346650744,41.69,41.69,41.65,41.67,21496.0373
2006-02-02 11:55:00,41.67,41.7,41.62,41.62,16284.876777765716,41.67,41.7,41.62,41.62,16284.8768
2006-02-02 12:00:00,41.62,41.76,41.62,41.72,21278.90565628053,41.62,41.76,41.62,41.72,21278.9057
2006-02-02 12:05:00,41.72,41.74,41.66,41.69,15416.350016284878,41.72,41.74,41.66,41.69,15416.35
2006-02-02 12:10:00,41.69,41.7,41.54,41.54,24535.88101183368,41.69,41.7,41.54,41.54,24535.881
2006-02-02 12:15:00,41.55,41.71,41.52,41.62,24753.012702203887,41.55,41.71,41.52,41.62,24753.0127
2006-02-02 12:20:00,41.63,41.65,41.59,41.6,16393.44262295082,41.63,41.65,41.59,41.6,16393.4426
2006-02-02 12:25:00,41.61,41.62,41.45,41.45,22798.827488872,41.61,41.62,41.45,41.45,22798.8275
2006-02-02 12:30:00,41.45,41.56,41.43,41.5,18347.627836282707,41.45,41.56,41.43,41.5,18347.6278
2006-02-02 12:35:00,41.48,41.48,41.34,41.36,51460.21061773966,41.48,41.48,41.34,41.36,51460.2106
2006-02-02 12:40:00,41.36,41.44,41.36,41.39,26055.802844425143,41.36,41.44,41.36,41.39,26055.8028
2006-02-02 12:45:00,41.4,41.57,41.4,41.55,21170.33981109543,41.4,41.57,41.4,41.55,21170.3398
2006-02-02 12:50:00,41.55,41.55,41.39,41.4,9228.096840733906,41.55,41.55,41.39,41.4,9228.0968
2006-02-02 12:55:00,41.4,41.46,41.4,41.44,19867.549668874173,41.4,41.46,41.4,41.44,19867.5497
2006-02-02 13:00:00,41.44,41.44,41.4,41.4,11616.54543480621,41.44,41.44,41.4,41.4,11616.5454
2006-02-02 13:05:00,41.41,41.42,41.34,41.37,11616.54543480621,41.41,41.42,41.34,41.37,11616.5454
2006-02-02 13:10:00,41.37,41.43,41.37,41.43,9662.360221474324,41.37,41.43,41.37,41.43,9662.3602
2006-02-02 13:15:00,41.43,41.51,41.43,41.49,17804.798610357182,41.43,41.51,41.43,41.49,17804.7986
2006-02-02 13:20:00,41.49,41.49,41.44,41.49,9119.5309955488,41.49,41.49,41.44,41.49,9119.531
2006-02-02 13:25:00,41.49,41.49,41.35,41.36,18890.45706220823,41.49,41.49,41.35,41.36,18890.4571
2006-02-02 13:30:00,41.37,41.45,41.36,41.4,41797.85039626533,41.37,41.45,41.36,41.4,41797.8504
2006-02-02 13:35:00,41.4,41.43,41.33,41.41,16936.271848876346,41.4,41.43,41.33,41.41,16936.2718
2006-02-02 13:40:00,41.46,41.57,41.36,41.47,28009.98805775703,41.46,41.57,41.36,41.47,28009.9881
2006-02-02 13:45:00,41.45,41.58,41.45,41.54,19324.72044294865,41.45,41.58,41.45,41.54,19324.7204
2006-02-02 13:50:00,41.54,41.58,41.46,41.51,24427.31516664857,41.54,41.58,41.46,41.51,24427.3152
2006-02-02 13:55:00,41.52,41.58,41.49,41.58,24318.749321463467,41.52,41.58,41.49,41.58,24318.7493
2006-02-02 14:00:00,41.54,41.57,41.51,41.51,23993.05178590816,41.54,41.57,41.51,41.51,23993.0518
2006-02-02 14:05:00,41.5,41.5,41.46,41.5,5428.292259255239,41.5,41.5,41.46,41.5,5428.2923
2006-02-02 14:10:00,41.5,41.59,41.39,41.4,16502.008468135926,41.5,41.59,41.39,41.4,16502.0085
2006-02-02 14:15:00,41.39,41.5,41.38,41.46,33655.41200738248,41.39,41.5,41.38,41.46,33655.412
2006-02-02 14:20:00,41.48,41.54,41.42,41.54,18673.325371838026,41.48,41.54,41.42,41.54,18673.3254
2006-02-02 14:25:00,41.54,41.54,41.39,41.43,14547.82325480404,41.54,41.54,41.39,41.43,14547.8233
2006-02-02 14:30:00,41.43,41.7,41.43,41.65,32895.45109108675,41.43,41.7,41.43,41.65,32895.4511
2006-02-02 14:35:00,41.64,41.71,41.49,41.57,36695.25567256541,41.64,41.71,41.49,41.57,36695.2557
2006-02-02 14:40:00,41.55,41.61,41.5,41.5,28987.08066442297,41.55,41.61,41.5,41.5,28987.0807
2006-02-02 14:45:00,41.51,41.57,41.5,41.52,23341.65671479753,41.51,41.57,41.5,41.52,23341.6567
2006-02-02 14:50:00,41.51,41.55,41.5,41.53,10205.189447399847,41.51,41.55,41.5,41.53,10205.1894
2006-02-02 14:55:00,41.53,41.54,41.48,41.5,19867.549668874173,41.53,41.54,41.48,41.5,19867.5497
2006-02-02 15:00:00,41.5,41.52,41.36,41.47,37238.08489849094,41.5,41.52,41.36,41.47,37238.0849
2006-02-02 15:05:00,41.47,41.58,41.47,41.58,22147.43241776137,41.47,41.58,41.47,41.58,22147.4324
2006-02-02 15:10:00,41.58,41.58,41.52,41.55,18130.496145912497,41.58,41.58,41.52,41.55,18130.4961
2006-02-02 15:15:00,41.56,41.56,41.5,41.51,13787.862338508306,41.56,41.56,41.5,41.51,13787.8623
2006-02-02 15:20:00,41.51,41.56,41.38,41.42,19758.98382368907,41.51,41.56,41.38,41.42,19758.9838
2006-02-02 15:25:00,41.42,41.6,41.42,41.6,23993.05178590816,41.42,41.6,41.42,41.6,23993.0518
2006-02-02 15:30:00,41.6,41.61,41.45,41.53,21821.73488220606,41.6,41.61,41.45,41.53,21821.7349
2006-02-02 15:35:00,41.54,41.68,41.53,41.64,54282.92259255239,41.54,41.68,41.53,41.64,54282.9226
2006-02-02 15:40:00,41.63,41.71,41.59,41.61,69807.83845402236,41.63,41.71,41.59,41.61,69807.8385
2006-02-02 15:45:00,41.61,41.74,41.61,41.74,31375.52925849528,41.61,41.74,41.61,41.74,31375.5293
2006-02-02 15:50:00,41.73,41.78,41.65,41.7,101834.76278362828,41.73,41.78,41.65,41.7,101834.7628
2006-02-02 15:55:00,41.71,41.72,41.59,41.59,62642.492671805456,41.71,41.72,41.59,41.59,62642.4927
2006-02-03 09:30:00,41.27,41.38,40.68,40.8,100640.53848659212,41.27,41.38,40.68,40.8,100640.5385
2006-02-03 09:35:00,40.82,41.13,40.81,40.91,39300.83595700793,40.82,41.13,40.81,40.91,39300.836
2006-02-03 09:40:00,40.91,40.96,40.79,40.79,24861.578547388992,40.91,40.96,40.79,40.79,24861.5785
2006-02-03 09:45:00,40.77,40.79,40.72,40.73,24970.144392574097,40.77,40.79,40.72,40.73,24970.1444
2006-02-03 09:50:00,40.75,40.75,40.62,40.62,44837.69406144827,40.75,40.75,40.62,40.62,44837.6941
2006-02-03 09:55:00,40.65,40.66,40.44,40.46,53522.96167625665,40.65,40.66,40.44,40.46,53522.9617
2006-02-03 10:00:00,40.46,40.56,40.45,40.55,77298.8817717946,40.46,40.56,40.45,40.55,77298.8818
2006-02-03 10:05:00,40.56,40.67,40.48,40.54,44837.69406144827,40.56,40.67,40.48,40.54,44837.6941
2006-02-03 10:10:00,40.54,40.64,40.54,40.59,24861.578547388992,40.54,40.64,40.54,40.59,24861.5785
2006-02-03 10:15:00,40.57,40.7,40.56,40.7,33004.01693627185,40.57,40.7,40.56,40.7,33004.0169
2006-02-03 10:20:00,40.7,40.88,40.7,40.88,34198.241233308,40.7,40.88,40.7,40.88,34198.2412
2006-02-03 10:25:00,40.86,40.99,40.86,40.97,20736.07643035501,40.86,40.99,40.86,40.97,20736.0764
2006-02-03 10:30:00,40.98,41.15,40.97,41.14,46683.31342959505,40.98,41.15,40.97,41.14,46683.3134
2006-02-03 10:35:00,41.15,41.19,40.93,41.04,37889.47996960156,41.15,41.19,40.93,41.04,37889.48
2006-02-03 10:40:00,41.04,41.09,40.94,40.96,18347.627836282707,41.04,41.09,40.94,40.96,18347.6278
2006-02-03 10:45:00,40.97,41.18,40.96,41.18,41472.15286071002,40.97,41.18,40.96,41.18,41472.1529
2006-02-03 10:50:00,41.18,41.3,41.14,41.2,58191.29301921616,41.18,41.3,41.14,41.2,58191.293
2006-02-03 10:55:00,41.2,41.23,41.12,41.14,26707.197915535773,41.2,41.23,41.12,41.14,26707.1979
2006-02-03 11:00:00,41.15,41.18,41.04,41.04,25621.539463684727,41.15,41.18,41.04,41.04,25621.5395
2006-02-03 11:05:00,41.04,41.05,40.99,41.01,20084.681359244383,41.04,41.05,40.99,41.01,20084.6814
2006-02-03 11:10:00,41.0,41.05,40.95,40.99,23884.48594072305,41.0,41.05,40.95,40.99,23884.4859
2006-02-03 11:15:00,40.99,41.04,40.91,41.02,19541.85213331886,40.99,41.04,40.91,41.02,19541.8521
2006-02-03 11:20:00,41.02,41.16,40.97,40.98,15199.218325914668,41.02,41.16,40.97,40.98,15199.2183
2006-02-03 11:25:00,40.99,41.08,40.83,40.92,30724.13418738465,40.99,41.08,40.83,40.92,30724.1342
2006-02-03 11:30:00,40.93,40.93,40.8,40.86,11833.67712517642,40.93,40.93,40.8,40.86,11833.6771
2006-02-03 11:35:00,40.85,40.93,40.84,40.93,20193.24720442949,40.85,40.93,40.84,40.93,20193.2472
2006-02-03 11:40:00,40.93,40.93,40.84,40.88,14004.994028878516,40.93,40.93,40.84,40.88,14004.994
2006-02-03 11:45:00,40.89,40.9,40.77,40.84,20844.642275540114,40.89,40.9,40.77,40.84,20844.6423
2006-02-03 11:50:00,40.86,40.89,40.79,40.81,9770.92606665943,40.86,40.89,40.79,40.81,9770.9261
2006-02-03 11:55:00,40.84,40.85,40.76,40.84,12485.072196287048,40.84,40.85,40.76,40.84,12485.0722
2006-02-03 12:00:00,40.83,40.83,40.73,40.83,17044.837694061447,40.83,40.83,40.73,40.83,17044.8377
2006-02-03 12:05:00,40.83,40.83,40.63,40.63,14547.82325480404,40.83,40.83,40.63,40.63,14547.8233
2006-02-03 12:10:00,40.65,40.66,40.57,40.59,21278.90565628053,40.65,40.66,40.57,40.59,21278.9057
2006-02-03 12:15:00,40.57,40.6,40.56,40.57,10856.584518510475,40.57,40.6,40.56,40.57,10856.5845
2006-02-03 12:20:00,40.57,40.61,40.55,40.58,18021.930300727392,40.57,40.61,40.55,40.58,18021.9303
2006-02-03 12:25:00,40.58,40.71,40.58,40.71,9879.491911844534,40.58,40.71,40.58,40.71,9879.4919
2006-02-03 12:30:00,40.69,40.72,40.68,40.7,5319.726414070134,40.69,40.72,40.68,40.7,5319.7264
2006-02-03 12:35:00,40.7,40.8,40.69,40.7,22255.99826294648,40.7,40.8,40.69,40.7,22255.9983
2006-02-03 12:40:00,40.71,40.71,40.62,40.65,13245.033112582782,40.71,40.71,40.62,40.65,13245.0331
2006-02-03 12:45:00,40.64,40.66,40.62,40.62,5862.555639995658,40.64,40.66,40.62,40.62,5862.5556
2006-02-03 12:50:00,40.63,40.68,40.62,40.67,13136.467267397677,40.63,40.68,40.62,40.67,13136.4673
2006-02-03 12:55:00,40.68,40.72,40.62,40.66,13462.164802952992,40.68,40.72,40.62,40.66,13462.1648
2006-02-03 13:00:00,40.67,40.78,40.66,40.77,20844.642275540114,40.67,40.78,40.66,40.77,20844.6423
2006-02-03 13:05:00,40.78,40.8,40.68,40.75,11616.54543480621,40.78,40.8,40.68,40.75,11616.5454
2006-02-03 13:10:00,40.78,40.88,40.76,40.77,14222.125719248725,40.78,40.88,40.76,40.77,14222.1257
2006-02-03 13:15:00,40.83,40.99,40.82,40.92,14873.520790359353,40.83,40.99,40.82,40.92,14873.5208
2006-02-03 13:20:00,40.94,41.03,40.92,41.03,47986.10357181631,40.94,41.03,40.92,41.03,47986.1036
2006-02-03 13:25:00,41.03,41.1,41.02,41.08,26707.197915535773,41.03,41.1,41.02,41.08,26707.1979
2006-02-03 13:30:00,41.09,41.11,41.08,41.08,18239.0619910976,41.09,41.11,41.08,41.08,18239.062
2006-02-03 13:35:00,41.08,41.18,41.08,41.15,24427.31516664857,41.08,41.18,41.08,41.15,24427.3152
2006-02-03 13:40:00,41.15,41.16,41.11,41.11,26598.632070350668,41.15,41.16,41.11,41.11,26598.6321
2006-02-03 13:45:00,41.12,41.14,41.11,41.13,12593.638041472152,41.12,41.14,41.11,41.13,12593.638
2006-02-03 13:50:00,41.11,41.17,41.09,41.13,24970.144392574097,41.11,41.17,41.09,41.13,24970.1444
2006-02-03 13:55:00,41.13,41.27,41.13,41.26,30941.26587775486,41.13,41.27,41.13,41.26,30941.2659
2006-02-03 14:00:00,41.26,41.28,41.11,41.13,34306.807078493104,41.26,41.28,41.11,41.13,34306.8071
2006-02-03 14:05:00,41.13,41.14,41.13,41.13,8685.267614808381,41.13,41.14,41.13,41.13,8685.2676
2006-02-03 14:10:00,41.13,41.18,41.11,41.13,54391.48843773749,41.13,41.18,41.11,41.13,54391.4884
2006-02-03 14:15:00,41.13,41.17,41.12,41.15,34523.938768863314,41.13,41.17,41.12,41.15,34523.9388
2006-02-03 14:20:00,41.15,41.15,41.13,41.13,47986.10357181631,41.15,41.15,41.13,41.13,47986.1036
2006-02-03 14:25:00,41.13,41.14,41.09,41.1,36586.68982738031,41.13,41.14,41.09,41.1,36586.6898
2006-02-03 14:30:00,41.11,41.21,41.09,41.18,48094.669417001416,41.11,41.21,41.09,41.18,48094.6694
2006-02-03 14:35:00,41.19,41.25,41.18,41.24,44294.86483552275,41.19,41.25,41.18,41.24,44294.8648
2006-02-03 14:40:00,41.24,41.29,41.24,41.27,34198.241233308,41.24,41.29,41.24,41.27,34198.2412
2006-02-03 14:45:00,41.28,41.28,41.25,41.25,37563.782434046254,41.28,41.28,41.25,41.25,37563.7824
2006-02-03 14:50:00,41.25,41.34,41.22,41.32,58299.85886440126,41.25,41.34,41.22,41.32,58299.8589
2006-02-03 14:55:00,41.35,41.39,41.22,41.27,87069.80783845403,41.35,41.39,41.22,41.27,87069.8078
2006-02-03 15:00:00,41.27,41.39,41.27,41.3,42666.377157746174,41.27,41.39,41.27,41.3,42666.3772
2006-02-03 15:05:00,41.33,41.45,41.3,41.39,33112.58278145696,41.33,41.45,41.3,41.39,33112.5828
2006-02-03 15:10:00,41.39,41.49,41.35,41.47,30724.13418738465,41.39,41.49,41.35,41.47,30724.1342
2006-02-03 15:15:00,41.47,41.48,41.3,41.36,26055.802844425143,41.47,41.48,41.3,41.36,26055.8028
2006-02-03 15:20:00,41.36,41.38,41.31,41.37,17261.969384431657,41.36,41.38,41.31,41.37,17261.9694
2006-02-03 15:25:00,41.36,41.37,41.3,41.31,21387.47150146564,41.36,41.37,41.3,41.31,21387.4715
2006-02-03 15:30:00,41.31,41.31,41.07,41.14,50808.81554662903,41.31,41.31,41.07,41.14,50808.8155
2006-02-03 15:35:00,41.13,41.28,41.13,41.27,34849.63630441863,41.13,41.28,41.13,41.27,34849.6363
2006-02-03 15:40:00,41.25,41.27,41.18,41.23,32678.319400716537,41.25,41.27,41.18,41.23,32678.3194
2006-02-03 15:45:00,41.23,41.39,41.22,41.38,30832.700032569755,41.23,41.39,41.22,41.38,30832.7
2006-02-03 15:50:00,41.39,41.59,41.21,41.22,70024.97014439257,41.39,41.59,41.21,41.22,70024.9701
2006-02-03 15:55:00,41.23,41.38,41.22,41.38,87395.50537400934,41.23,41.38,41.22,41.38,87395.5054
2006-02-06 09:30:00,41.08,41.12,40.94,41.02,48420.36695255672,41.08,41.12,40.94,41.02,48420.367
2006-02-06 09:35:00,41.02,41.03,40.92,40.94,45271.95744218869,41.02,41.03,40.92,40.94,45271.9574
2006-02-06 09:40:00,40.94,40.98,40.68,40.85,50591.68385625882,40.94,40.98,40.68,40.85,50591.6839
2006-02-06 09:45:00,40.86,40.92,40.8,40.92,28878.51481923787,40.86,40.92,40.8,40.92,28878.5148
2006-02-06 09:50:00,40.96,41.0,40.8,40.83,52980.132450331126,40.96,41.0,40.8,40.83,52980.1325
2006-02-06 09:55:00,40.81,40.85,40.76,40.79,31158.39756812507,40.81,40.85,40.76,40.79,31158.3976
2006-02-06 10:00:00,40.79,40.83,40.79,40.82,17153.403539246552,40.79,40.83,40.79,40.82,17153.4035
2006-02-06 10:05:00,40.81,40.83,40.79,40.81,24210.18347627836,40.81,40.83,40.79,40.81,24210.1835
2006-02-06 10:10:00,40.8,40.83,40.79,40.81,10530.886982955162,40.8,40.83,40.79,40.81,10530.887
2006-02-06 10:15:00,40.8,40.83,40.79,40.8,10856.584518510475,40.8,40.83,40.79,40.8,10856.5845
2006-02-06 10:20:00,40.79,40.83,40.79,40.81,21713.169037020954,40.79,40.83,40.79,40.81,21713.169
2006-02-06 10:25:00,40.81,40.83,40.78,40.8,83704.26663771577,40.81,40.83,40.78,40.8,83704.2666
2006-02-06 10:30:00,40.8,40.83,40.78,40.8,11073.716208880687,40.8,40.83,40.78,40.8,11073.7162
2006-02-06 10:35:00,40.79,40.92,40.79,40.92,18999.022907393333,40.79,40.92,40.79,40.92,18999.0229
2006-02-06 10:40:00,40.92,41.02,40.67,40.67,32895.45109108675,40.92,41.02,40.67,40.67,32895.4511
2006-02-06 10:45:00,40.67,40.77,40.63,40.75,21821.73488220606,40.67,40.77,40.63,40.75,21821.7349
2006-02-06 10:50:00,40.76,40.8,40.75,40.76,20193.24720442949,40.76,40.8,40.75,40.76,20193.2472
2006-02-06 10:55:00,40.78,40.84,40.78,40.83,35501.03137552926,40.78,40.84,40.78,40.83,35501.0314
2006-02-06 11:00:00,40.83,40.93,40.83,40.92,28444.25143849745,40.83,40.93,40.83,40.92,28444.2514
2006-02-06 11:05:00,40.92,40.93,40.85,40.85,27901.422212571924,40.92,40.93,40.85,40.85,27901.4222
2006-02-06 11:10:00,40.87,40.93,40.83,40.92,6948.214091846705,40.87,40.93,40.83,40.92,6948.2141
2006-02-06 11:15:00,40.91,40.93,40.85,40.89,48746.06448811204,40.91,40.93,40.85,40.89,48746.0645
2006-02-06 11:20:00,40.88,40.92,40.76,40.89,29421.344045163394,40.88,40.92,40.76,40.89,29421.344
2006-02-06 11:25:00,40.88,40.91,40.85,40.87,14873.520790359353,40.88,40.91,40.85,40.87,14873.5208
2006-02-06 11:30:00,40.86,40.88,40.84,40.85,16827.70600369124,40.86,40.88,40.84,40.85,16827.706
2006-02-06 11:35:00,40.84,40.9,40.84,40.88,37563.782434046254,40.84,40.9,40.84,40.88,37563.7824
2006-02-06 11:40:00,40.89,40.99,40.87,40.98,37020.95320812073,40.89,40.99,40.87,40.98,37020.9532
2006-02-06 11:45:00,40.98,41.01,40.95,40.99,29312.77819997829,40.98,41.01,40.95,40.99,29312.7782
2006-02-06 11:50:00,40.99,41.05,40.98,41.05,14982.086635544458,40.99,41.05,40.98,41.05,14982.0866
2006-02-06 11:55:00,41.05,41.19,41.05,41.12,30072.73911627402,41.05,41.19,41.05,41.12,30072.7391
2006-02-06 12:00:00,41.14,41.24,41.14,41.21,25295.84192812941,41.14,41.24,41.14,41.21,25295.8419
2006-02-06 12:05:00,41.21,41.24,41.13,41.13,13353.598957767888,41.21,41.24,41.13,41.13,13353.599
2006-02-06 12:10:00,41.12,41.13,40.99,41.04,55911.41027032895,41.12,41.13,40.99,41.04,55911.4103
2006-02-06 12:15:00,41.04,41.04,40.95,41.0,13245.033112582782,41.04,41.04,40.95,41.0,13245.0331
2006-02-06 12:20:00,41.01,41.04,40.95,41.03,6839.648246661601,41.01,41.04,40.95,41.03,6839.6482
2006-02-06 12:25:00,41.04,41.04,40.97,41.0,15199.218325914668,41.04,41.04,40.97,41.0,15199.2183
2006-02-06 12:30:00,40.99,41.04,40.97,40.97,16067.745087395506,40.99,41.04,40.97,40.97,16067.7451
2006-02-06 12:35:00,40.97,41.0,40.93,40.93,22038.86657257627,40.97,41.0,40.93,40.93,22038.8666
2006-02-06 12:40:00,40.92,40.93,40.84,40.84,28552.817283682554,40.92,40.93,40.84,40.84,28552.8173
2006-02-06 12:45:00,40.84,40.85,40.77,40.77,15633.481706655088,40.84,40.85,40.77,40.77,15633.4817
2006-02-06 12:50:00,40.78,40.81,40.77,40.79,9010.965150363696,40.78,40.81,40.77,40.79,9010.9652
2006-02-06 12:55:00,40.8,40.81,40.79,40.81,11073.716208880687,40.8,40.81,40.79,40.81,11073.7162
2006-02-06 13:00:00,40.82,40.92,40.82,40.91,18021.930300727392,40.82,40.92,40.82,40.91,18021.9303
2006-02-06 13:05:00,40.91,41.08,40.91,41.08,15090.652480729565,40.91,41.08,40.91,41.08,15090.6525
2006-02-06 13:10:00,41.06,41.08,41.01,41.01,12810.769731842363,41.06,41.08,41.01,41.01,12810.7697
2006-02-06 13:15:00,41.01,41.03,41.0,41.02,9879.491911844534,41.01,41.03,41.0,41.02,9879.4919
2006-02-06 13:20:00,41.02,41.03,41.0,41.0,4125.502117033981,41.02,41.03,41.0,41.0,4125.5021
2006-02-06 13:25:00,41.0,41.0,40.97,40.99,7491.043317772229,41.0,41.0,40.97,40.99,7491.0433
2006-02-06 13:30:00,40.99,41.03,40.98,40.99,33872.54369775269,40.99,41.03,40.98,40.99,33872.5437
2006-02-06 13:35:00,41.01,41.02,40.96,40.96,6513.950711106286,41.01,41.02,40.96,40.96,6513.9507
2006-02-06 13:40:00,40.97,40.97,40.91,40.93,8576.701769623276,40.97,40.97,40.91,40.93,8576.7018
2006-02-06 13:45:00,40.93,40.94,40.91,40.91,3799.804581478667,40.93,40.94,40.91,40.91,3799.8046
2006-02-06 13:50:00,40.9,40.9,40.82,40.82,21278.90565628053,40.9,40.9,40.82,40.82,21278.9057
2006-02-06 13:55:00,40.82,40.82,40.78,40.78,13679.296493323202,40.82,40.82,40.78,40.78,13679.2965
2006-02-06 14:00:00,40.79,40.79,40.66,40.68,19758.98382368907,40.79,40.79,40.66,40.68,19758.9838
2006-02-06 14:05:00,40.68,40.76,40.68,40.68,16936.271848876346,40.68,40.76,40.68,40.68,16936.2718
2006-02-06 14:10:00,40.68,40.68,40.58,40.6,21604.60319183585,40.68,40.68,40.58,40.6,21604.6032
2006-02-06 14:15:00,40.61,40.63,40.51,40.53,47443.27434589079,40.61,40.63,40.51,40.53,47443.2743
2006-02-06 14:20:00,40.53,40.62,40.52,40.61,48854.63033329714,40.53,40.62,40.52,40.61,48854.6303
2006-02-06 14:25:00,40.62,40.68,40.6,40.68,15524.915861469985,40.62,40.68,40.6,40.68,15524.9159
2006-02-06 14:30:00,40.67,40.71,40.65,40.69,9119.5309955488,40.67,40.71,40.65,40.69,9119.531
2006-02-06 14:35:00,40.69,40.7,40.67,40.68,20953.20812072522,40.69,40.7,40.67,40.68,20953.2081
2006-02-06 14:40:00,40.68,40.68,40.57,40.62,31375.52925849528,40.68,40.68,40.57,40.62,31375.5293
2006-02-06 14:45:00,40.62,40.62,40.57,40.62,11182.282054065792,40.62,40.62,40.57,40.62,11182.2821
2006-02-06 14:50:00,40.62,40.67,40.56,40.6,31049.831722939965,40.62,40.67,40.56,40.6,31049.8317
2006-02-06 14:55:00,40.59,40.63,40.58,40.61,15199.218325914668,40.59,40.63,40.58,40.61,15199.2183
2006-02-06 15:00:00,40.61,40.67,40.6,40.65,29855.60742590381,40.61,40.67,40.6,40.65,29855.6074
2006-02-06 15:05:00,40.65,40.76,40.65,40.73,45923.35251329932,40.65,40.76,40.65,40.73,45923.3525
2006-02-06 15:10:00,40.72,40.74,40.68,40.72,34089.675388122894,40.72,40.74,40.68,40.72,34089.6754
2006-02-06 15:15:00,40.74,40.75,40.72,40.74,17153.403539246552,40.74,40.75,40.72,40.74,17153.4035
2006-02-06 15:20:00,40.75,40.76,40.74,40.74,12485.072196287048,40.75,40.76,40.74,40.74,12485.0722
2006-02-06 15:25:00,40.74,40.76,40.73,40.76,18781.891217023127,40.74,40.76,40.73,40.76,18781.8912
2006-02-06 15:30:00,40.76,40.76,40.66,40.66,21061.773965910324,40.76,40.76,40.66,40.66,21061.774
2006-02-06 15:35:00,40.65,40.67,40.57,40.57,20193.24720442949,40.65,40.67,40.57,40.57,20193.2472
2006-02-06 15:40:00,40.57,40.79,40.57,40.78,46140.484203669526,40.57,40.79,40.57,40.78,46140.4842
2006-02-06 15:45:00,40.78,40.8,40.71,40.74,58191.29301921616,40.78,40.8,40.71,40.74,58191.293
2006-02-06 15:50:00,40.75,40.79,40.66,40.67,49397.45955922267,40.75,40.79,40.66,40.67,49397.4596
2006-02-06 15:55:00,40.66,40.78,40.64,40.64,106068.83074584736,40.66,40.78,40.64,40.64,106068.8307
2006-02-07 09:30:00,40.57,40.72,40.39,40.72,60145.47823254804,40.57,40.72,40.39,40.72,60145.4782
2006-02-07 09:35:00,40.74,40.99,40.72,40.97,55694.27857995874,40.74,40.99,40.72,40.97,55694.2786
2006-02-07 09:40:00,40.94,40.97,40.85,40.9,35826.728911084574,40.94,40.97,40.85,40.9,35826.7289
2006-02-07 09:45:00,40.88,40.99,40.82,40.83,44186.29899033765,40.88,40.99,40.82,40.83,44186.299
2006-02-07 09:50:00,40.86,40.95,40.57,40.67,48528.93279774183,40.86,40.95,40.57,40.67,48528.9328
2006-02-07 09:55:00,40.6,40.63,40.24,40.33,108891.54272066009,40.6,40.63,40.24,40.33,108891.5427
2006-02-07 10:00:00,40.33,40.55,40.33,40.39,44511.99652589296,40.33,40.55,40.33,40.39,44511.9965
2006-02-07 10:05:00,40.39,40.48,40.39,40.48,37998.04581478667,40.39,40.48,40.39,40.48,37998.0458
2006-02-07 10:10:00,40.45,40.57,40.45,40.53,26272.93453479536,40.45,40.57,40.45,40.53,26272.9345
2006-02-07 10:15:00,40.53,40.66,40.47,40.47,29855.60742590381,40.53,40.66,40.47,40.47,29855.6074
2006-02-07 10:20:00,40.47,40.61,40.41,40.51,35826.728911084574,40.47,40.61,40.41,40.51,35826.7289
2006-02-07 10:25:00,40.53,40.63,40.48,40.49,29529.9098903485,40.53,40.63,40.48,40.49,29529.9099
2006-02-07 10:30:00,40.51,40.57,40.5,40.57,32678.319400716537,40.51,40.57,40.5,40.57,32678.3194
2006-02-07 10:35:00,40.57,40.57,40.51,40.52,25078.7102377592,40.57,40.57,40.51,40.52,25078.7102
2006-02-07 10:40:00,40.52,40.55,40.45,40.47,115514.05927695148,40.52,40.55,40.45,40.47,115514.0593
2006-02-07 10:45:00,40.45,40.56,40.44,40.55,17261.969384431657,40.45,40.56,40.44,40.55,17261.9694
2006-02-07 10:50:00,40.54,40.59,40.52,40.59,26707.197915535773,40.54,40.59,40.52,40.59,26707.1979
2006-02-07 10:55:00,40.57,40.68,40.53,40.63,29855.60742590381,40.57,40.68,40.53,40.63,29855.6074
2006-02-07 11:00:00,40.63,40.87,40.62,40.87,67745.08739550538,40.63,40.87,40.62,40.87,67745.0874
2006-02-07 11:05:00,40.85,40.99,40.85,40.92,81858.647269569,40.85,40.99,40.85,40.92,81858.6473
2006-02-07 11:10:00,40.95,41.01,40.91,40.92,40712.19194441429,40.95,41.01,40.91,40.92,40712.1919
2006-02-07 11:15:00,40.93,40.96,40.91,40.96,30941.26587775486,40.93,40.96,40.91,40.96,30941.2659
2006-02-07 11:20:00,40.98,41.15,40.93,41.08,88698.2955162306,40.98,41.15,40.93,41.08,88698.2955
2006-02-07 11:25:00,41.08,41.08,40.93,40.99,26381.50037998045,41.08,41.08,40.93,40.99,26381.5004
2006-02-07 11:30:00,40.97,41.04,40.96,40.96,12810.769731842363,40.97,41.04,40.96,40.96,12810.7697
2006-02-07 11:35:00,40.95,41.03,40.93,41.0,31049.831722939965,40.95,41.03,40.93,41.0,31049.8317
2006-02-07 11:40:00,41.0,41.05,40.97,41.05,18456.19368146781,41.0,41.05,40.97,41.05,18456.1937
2006-02-07 11:45:00,41.04,41.1,40.88,41.0,29638.4757355336,41.04,41.1,40.88,41.0,29638.4757
2006-02-07 11:50:00,41.0,41.04,40.99,41.04,15742.04755184019,41.0,41.04,40.99,41.04,15742.0476
2006-02-07 11:55:00,41.03,41.08,41.0,41.05,9553.79437628922,41.03,41.08,41.0,41.05,9553.7944
2006-02-07 12:00:00,41.05,41.1,41.03,41.04,6731.082401476496,41.05,41.1,41.03,41.04,6731.0824
2006-02-07 12:05:00,41.04,41.08,40.94,40.97,15959.1792422104,41.04,41.08,40.94,40.97,15959.1792
2006-02-07 12:10:00,40.97,40.98,40.92,40.92,15742.04755184019,40.97,40.98,40.92,40.92,15742.0476
2006-02-07 12:15:00,40.92,40.93,40.84,40.86,30398.43665182933,40.92,40.93,40.84,40.86,30398.4367
2006-02-07 12:20:00,40.85,40.87,40.83,40.83,71436.32613179894,40.85,40.87,40.83,40.83,71436.3261
2006-02-07 12:25:00,40.83,40.91,40.82,40.89,15090.652480729565,40.83,40.91,40.82,40.89,15090.6525
2006-02-07 12:30:00,40.89,41.01,40.86,41.01,20844.642275540114,40.89,41.01,40.86,41.01,20844.6423
2006-02-07 12:35:00,41.0,41.06,40.98,41.05,23233.09086961242,41.0,41.06,40.98,41.05,23233.0909
2006-02-07 12:40:00,41.05,41.09,40.99,41.02,16393.44262295082,41.05,41.09,40.99,41.02,16393.4426
2006-02-07 12:45:00,41.02,41.04,40.92,40.96,6731.082401476496,41.02,41.04,40.92,40.96,6731.0824
2006-02-07 12:50:00,40.97,41.05,40.96,41.01,16393.44262295082,40.97,41.05,40.96,41.01,16393.4426
2006-02-07 12:55:00,41.0,41.01,40.94,40.94,14873.520790359353,41.0,41.01,40.94,40.94,14873.5208
2006-02-07 13:00:00,40.94,40.98,40.77,40.78,19758.98382368907,40.94,40.98,40.77,40.78,19758.9838
2006-02-07 13:05:00,40.8,40.9,40.76,40.8,17153.403539246552,40.8,40.9,40.76,40.8,17153.4035
2006-02-07 13:10:00,40.8,40.8,40.69,40.7,10856.584518510475,40.8,40.8,40.69,40.7,10856.5845
2006-02-07 13:15:00,40.68,40.7,40.57,40.57,19650.417978503963,40.68,40.7,40.57,40.57,19650.418
2006-02-07 13:20:00,40.57,40.58,40.54,40.57,20736.07643035501,40.57,40.58,40.54,40.57,20736.0764
2006-02-07 13:25:00,40.57,40.64,40.57,40.61,17370.535229616762,40.57,40.64,40.57,40.61,17370.5352
2006-02-07 13:30:00,40.6,40.62,40.59,40.59,13136.467267397677,40.6,40.62,40.59,40.59,13136.4673
2006-02-07 13:35:00,40.59,40.65,40.59,40.59,8576.701769623276,40.59,40.65,40.59,40.59,8576.7018
2006-02-07 13:40:00,40.59,40.61,40.57,40.59,14547.82325480404,40.59,40.61,40.57,40.59,14547.8233
2006-02-07 13:45:00,40.59,40.62,40.57,40.57,22255.99826294648,40.59,40.62,40.57,40.57,22255.9983
2006-02-07 13:50:00,40.57,40.61,40.55,40.57,49180.32786885246,40.57,40.61,40.55,40.57,49180.3279
2006-02-07 13:55:00,40.56,40.68,40.55,40.65,28769.948974052764,40.56,40.68,40.55,40.65,28769.949
2006-02-07 14:00:00,40.65,40.67,40.62,40.64,11182.282054065792,40.65,40.67,40.62,40.64,11182.2821
2006-02-07 14:05:00,40.64,40.72,40.64,40.72,16936.271848876346,40.64,40.72,40.64,40.72,16936.2718
2006-02-07 14:10:00,40.71,40.88,40.71,40.88,36260.992291824994,40.71,40.88,40.71,40.88,36260.9923
2006-02-07 14:15:00,40.87,40.9,40.82,40.88,16502.008468135926,40.87,40.9,40.82,40.88,16502.0085
2006-02-07 14:20:00,40.88,40.89,40.85,40.86,13570.730648138097,40.88,40.89,40.85,40.86,13570.7306
2006-02-07 14:25:00,40.89,40.99,40.88,40.96,17479.101074801867,40.89,40.99,40.88,40.96,17479.1011
2006-02-07 14:30:00,40.95,40.95,40.88,40.88,14439.257409618936,40.95,40.95,40.88,40.88,14439.2574
2006-02-07 14:35:00,40.88,40.92,40.85,40.88,48528.93279774183,40.88,40.92,40.85,40.88,48528.9328
2006-02-07 14:40:00,40.88,40.95,40.87,40.94,12593.638041472152,40.88,40.95,40.87,40.94,12593.638
2006-02-07 14:45:00,40.95,40.95,40.87,40.92,18673.325371838026,40.95,40.95,40.87,40.92,18673.3254
2006-02-07 14:50:00,40.92,40.92,40.85,40.87,14656.389099989145,40.92,40.92,40.85,40.87,14656.3891
2006-02-07 14:55:00,40.86,40.99,40.85,40.92,20953.20812072522,40.86,40.99,40.85,40.92,20953.2081
2006-02-07 15:00:00,40.9,40.92,40.85,40.86,17370.535229616762,40.9,40.92,40.85,40.86,17370.5352
2006-02-07 15:05:00,40.85,40.93,40.85,40.92,16610.57431332103,40.85,40.93,40.85,40.92,16610.5743
2006-02-07 15:10:00,40.92,40.96,40.9,40.95,25404.40777331452,40.92,40.96,40.9,40.95,25404.4078
2006-02-07 15:15:00,40.94,40.98,40.94,40.96,14004.994028878516,40.94,40.98,40.94,40.96,14004.994
2006-02-07 15:20:00,40.97,41.0,40.97,40.98,26924.329605905983,40.97,41.0,40.97,40.98,26924.3296
2006-02-07 15:25:00,40.99,41.03,40.95,40.95,39083.70426663772,40.99,41.03,40.95,40.95,39083.7043
2006-02-07 15:30:00,40.95,40.96,40.93,40.93,26164.368689610248,40.95,40.96,40.93,40.93,26164.3687
2006-02-07 15:35:00,40.93,40.96,40.91,40.96,38323.74335034198,40.93,40.96,40.91,40.96,38323.7434
2006-02-07 15:40:00,40.96,41.04,40.94,40.95,33112.58278145696,40.96,41.04,40.94,40.95,33112.5828
2006-02-07 15:45:00,40.95,41.05,40.95,41.0,41255.02117033981,40.95,41.05,40.95,41.0,41255.0212
2006-02-07 15:50:00,41.0,41.01,40.94,40.94,54065.790902182176,41.0,41.01,40.94,40.94,54065.7909
2006-02-07 15:55:00,40.94,41.09,40.94,41.08,110520.03039843666,40.94,41.09,40.94,41.08,110520.0304
2006-02-08 09:30:00,41.02,41.13,40.61,40.76,53522.96167625665,41.02,41.13,40.61,40.76,53522.9617
2006-02-08 09:35:00,40.74,40.75,40.66,40.7,30615.568342199545,40.74,40.75,40.66,40.7,30615.5683
2006-02-08 09:40:00,40.71,40.71,40.54,40.57,42557.81131256107,40.71,40.71,40.54,40.57,42557.8113
2006-02-08 09:45:00,40.56,40.72,40.52,40.59,55151.449354033226,40.56,40.72,40.52,40.59,55151.4494
2006-02-08 09:50:00,40.6,40.6,40.53,40.54,29638.4757355336,40.6,40.6,40.53,40.54,29638.4757
2006-02-08 09:55:00,40.55,40.58,40.54,40.56,49831.72293996309,40.55,40.58,40.54,40.56,49831.7229
2006-02-08 10:00:00,40.56,40.56,40.48,40.56,65465.20464661818,40.56,40.56,40.48,40.56,65465.2046
2006-02-08 10:05:00,40.57,40.63,40.5,40.52,44837.69406144827,40.57,40.63,40.5,40.52,44837.6941
2006-02-08 10:10:00,40.51,40.56,40.49,40.53,34306.807078493104,40.51,40.56,40.49,40.53,34306.8071
2006-02-08 10:15:00,40.49,40.65,40.46,40.58,55802.84442514385,40.49,40.65,40.46,40.58,55802.8444
2006-02-08 10:20:00,40.59,40.81,40.58,40.81,26055.802844425143,40.59,40.81,40.58,40.81,26055.8028
2006-02-08 10:25:00,40.79,40.87,40.74,40.84,16936.271848876346,40.79,40.87,40.74,40.84,16936.2718
2006-02-08 10:30:00,40.8,40.83,40.76,40.83,4451.199652589296,40.8,40.83,40.76,40.83,4451.1997
2006-02-08 10:35:00,40.83,40.83,40.78,40.83,8142.438388882858,40.83,40.83,40.78,40.83,8142.4384
2006-02-08 10:40:00,40.83,40.84,40.78,40.78,7708.175008142439,40.83,40.84,40.78,40.78,7708.175
2006-02-08 10:45:00,40.78,40.84,40.78,40.8,9010.965150363696,40.78,40.84,40.78,40.8,9010.9652
2006-02-08 10:50:00,40.81,40.82,40.76,40.8,22473.12995331669,40.81,40.82,40.76,40.8,22473.13
2006-02-08 10:55:00,40.8,40.83,40.77,40.82,17370.535229616762,40.8,40.83,40.77,40.82,17370.5352
2006-02-08 11:00:00,40.82,40.84,40.82,40.82,18456.19368146781,40.82,40.84,40.82,40.82,18456.1937
2006-02-08 11:05:00,40.82,40.82,40.76,40.78,11616.54543480621,40.82,40.82,40.76,40.78,11616.5454
2006-02-08 11:10:00,40.77,40.8,40.71,40.73,25187.276082944307,40.77,40.8,40.71,40.73,25187.2761
2006-02-08 11:15:00,40.73,40.75,40.69,40.7,13027.901422212572,40.73,40.75,40.69,40.7,13027.9014
2006-02-08 11:20:00,40.72,40.76,40.69,40.76,18999.022907393333,40.72,40.76,40.69,40.76,18999.0229
2006-02-08 11:25:00,40.74,40.77,40.73,40.73,12159.374660731732,40.74,40.77,40.73,40.73,12159.3747
2006-02-08 11:30:00,40.74,40.8,40.74,40.79,7708.175008142439,40.74,40.8,40.74,40.79,7708.175
2006-02-08 11:35:00,40.79,40.8,40.74,40.76,21387.47150146564,40.79,40.8,40.74,40.76,21387.4715
2006-02-08 11:40:00,40.78,40.87,40.77,40.87,8033.872543697753,40.78,40.87,40.77,40.87,8033.8725
2006-02-08 11:45:00,40.87,40.99,40.87,40.98,23667.35425035284,40.87,40.99,40.87,40.98,23667.3543
2006-02-08 11:50:00,40.98,40.98,40.86,40.89,12159.374660731732,40.98,40.98,40.86,40.89,12159.3747
2006-02-08 11:55:00,40.88,40.96,40.88,40.96,8359.570079253068,40.88,40.96,40.88,40.96,8359.5701
2006-02-08 12:00:00,40.96,41.08,40.96,41.05,26815.76376072088,40.96,41.08,40.96,41.05,26815.7638
2006-02-08 12:05:00,41.05,41.08,41.04,41.05,21930.300727391164,41.05,41.08,41.04,41.05,21930.3007
2006-02-08 12:10:00,41.05,41.05,40.97,41.04,20084.681359244383,41.05,41.05,40.97,41.04,20084.6814
2006-02-08 12:15:00,41.03,41.07,41.03,41.06,9010.965150363696,41.03,41.07,41.03,41.06,9010.9652
2006-02-08 12:20:00,41.07,41.15,41.06,41.15,19867.549668874173,41.07,41.15,41.06,41.15,19867.5497
2006-02-08 12:25:00,41.14,41.19,41.12,41.12,19107.58875257844,41.14,41.19,41.12,41.12,19107.5888
2006-02-08 12:30:00,41.12,41.14,41.06,41.06,19758.98382368907,41.12,41.14,41.06,41.06,19758.9838
2006-02-08 12:35:00,41.05,41.16,40.99,41.1,20084.681359244383,41.05,41.16,40.99,41.1,20084.6814
2006-02-08 12:40:00,41.11,41.12,41.05,41.1,16936.271848876346,41.11,41.12,41.05,41.1,16936.2718
2006-02-08 12:45:00,41.1,41.18,41.1,41.14,33546.84616219738,41.1,41.18,41.1,41.14,33546.8462
2006-02-08 12:50:00,41.13,41.13,40.98,40.99,39735.09933774835,41.13,41.13,40.98,40.99,39735.0993
2006-02-08 12:55:00,40.98,40.99,40.93,40.94,30724.13418738465,40.98,40.99,40.93,40.94,30724.1342
2006-02-08 13:00:00,40.94,40.95,40.92,40.92,8359.570079253068,40.94,40.95,40.92,40.92,8359.5701
2006-02-08 13:05:00,40.92,40.94,40.9,40.91,8033.872543697753,40.92,40.94,40.9,40.91,8033.8725
2006-02-08 13:10:00,40.88,40.95,40.85,40.88,16284.876777765716,40.88,40.95,40.85,40.88,16284.8768
2006-02-08 13:15:00,40.88,40.88,40.85,40.87,3474.1070459233524,40.88,40.88,40.85,40.87,3474.107
2006-02-08 13:20:00,40.87,40.9,40.86,40.89,9336.662685919013,40.87,40.9,40.86,40.89,9336.6627
2006-02-08 13:25:00,40.91,40.92,40.89,40.9,3582.6728911084574,40.91,40.92,40.89,40.9,3582.6729
2006-02-08 13:30:00,40.9,40.92,40.9,40.92,10422.321137770055,40.9,40.92,40.9,40.92,10422.3211
2006-02-08 13:35:00,40.92,40.92,40.89,40.92,16719.140158506136,40.92,40.92,40.89,40.92,16719.1402
2006-02-08 13:40:00,40.92,40.97,40.92,40.94,11507.979589621104,40.92,40.97,40.92,40.94,11507.9796
2006-02-08 13:45:00,40.94,40.95,40.94,40.94,9336.662685919013,40.94,40.95,40.94,40.94,9336.6627
2006-02-08 13:50:00,40.94,40.95,40.92,40.92,14113.55987406362,40.94,40.95,40.92,40.92,14113.5599
2006-02-08 13:55:00,40.92,41.03,40.92,40.98,22690.261643686896,40.92,41.03,40.92,40.98,22690.2616
2006-02-08 14:00:00,41.0,41.04,40.99,41.03,14547.82325480404,41.0,41.04,40.99,41.03,14547.8233
2006-02-08 14:05:00,41.02,41.03,40.96,41.02,57539.89794810553,41.02,41.03,40.96,41.02,57539.8979
2006-02-08 14:10:00,41.02,41.02,40.99,40.99,16719.140158506136,41.02,41.02,40.99,40.99,16719.1402
2006-02-08 14:15:00,40.99,41.07,40.96,40.96,31049.831722939965,40.99,41.07,40.96,40.96,31049.8317
2006-02-08 14:20:00,40.96,41.04,40.96,41.02,14113.55987406362,40.96,41.04,40.96,41.02,14113.5599
2006-02-08 14:25:00,41.02,41.03,40.99,41.0,26924.329605905983,41.02,41.03,40.99,41.0,26924.3296
2006-02-08 14:30:00,41.0,41.09,40.99,40.99,14547.82325480404,41.0,41.09,40.99,40.99,14547.8233
2006-02-08 14:35:00,40.99,41.01,40.94,40.96,42666.377157746174,40.99,41.01,40.94,40.96,42666.3772
2006-02-08 14:40:00,40.96,41.08,40.96,41.03,30832.700032569755,40.96,41.08,40.96,41.03,30832.7
2006-02-08 14:45:00,41.04,41.04,40.99,41.0,14222.125719248725,41.04,41.04,40.99,41.0,14222.1257
2006-02-08 14:50:00,41.01,41.08,41.01,41.06,13679.296493323202,41.01,41.08,41.01,41.06,13679.2965
2006-02-08 14:55:00,41.05,41.08,41.03,41.04,42232.11377700576,41.05,41.08,41.03,41.04,42232.1138
2006-02-08 15:00:00,41.04,41.11,41.01,41.08,38323.74335034198,41.04,41.11,41.01,41.08,38323.7434
2006-02-08 15:05:00,41.07,41.18,41.06,41.13,44837.69406144827,41.07,41.18,41.06,41.13,44837.6941
2006-02-08 15:10:00,41.15,41.15,41.09,41.15,23884.48594072305,41.15,41.15,41.09,41.15,23884.4859
2006-02-08 15:15:00,41.14,41.14,41.06,41.1,33112.58278145696,41.14,41.14,41.06,41.1,33112.5828
2006-02-08 15:20:00,41.1,41.15,41.05,41.07,45271.95744218869,41.1,41.15,41.05,41.07,45271.9574
2006-02-08 15:25:00,41.06,41.06,40.99,41.04,33004.01693627185,41.06,41.06,40.99,41.04,33004.0169
2006-02-08 15:30:00,41.04,41.05,40.99,41.02,39083.70426663772,41.04,41.05,40.99,41.02,39083.7043
2006-02-08 15:35:00,41.03,41.15,41.01,41.05,48528.93279774183,41.03,41.15,41.01,41.05,48528.9328
2006-02-08 15:40:00,41.05,41.09,41.03,41.05,37238.08489849094,41.05,41.09,41.03,41.05,37238.0849
2006-02-08 15:45:00,41.04,41.07,41.03,41.04,65030.94126587776,41.04,41.07,41.03,41.04,65030.9413
2006-02-08 15:50:00,41.03,41.03,41.0,41.01,34958.202149603734,41.03,41.03,41.0,41.01,34958.2021
2006-02-08 15:55:00,41.02,41.08,40.99,41.01,55694.27857995874,41.02,41.08,40.99,41.01,55694.2786
2006-02-09 09:30:00,40.81,41.01,40.68,40.76,80990.12050808816,40.81,41.01,40.68,40.76,80990.1205
2006-02-09 09:35:00,40.81,40.81,40.71,40.8,38540.87504071219,40.81,40.81,40.71,40.8,38540.875
2006-02-09 09:40:00,40.79,40.92,40.72,40.88,38866.57257626751,40.79,40.92,40.72,40.88,38866.5726
2006-02-09 09:45:00,40.85,40.95,40.76,40.86,34089.675388122894,40.85,40.95,40.76,40.86,34089.6754
2006-02-09 09:50:00,40.86,40.86,40.7,40.82,25187.276082944307,40.86,40.86,40.7,40.82,25187.2761
2006-02-09 09:55:00,40.8,40.94,40.76,40.91,41797.85039626533,40.8,40.94,40.76,40.91,41797.8504
2006-02-09 10:00:00,40.91,41.14,40.86,41.08,17804.798610357182,40.91,41.14,40.86,41.08,17804.7986
2006-02-09 10:05:00,41.06,41.15,41.06,41.13,22581.69579850179,41.06,41.15,41.06,41.13,22581.6958
2006-02-09 10:10:00,41.12,41.2,41.11,41.12,24753.012702203887,41.12,41.2,41.11,41.12,24753.0127
2006-02-09 10:15:00,41.12,41.12,41.05,41.09,20084.681359244383,41.12,41.12,41.05,41.09,20084.6814
2006-02-09 10:20:00,41.09,41.15,41.08,41.13,22255.99826294648,41.09,41.15,41.08,41.13,22255.9983
2006-02-09 10:25:00,41.11,41.29,41.09,41.24,27901.422212571924,41.11,41.29,41.09,41.24,27901.4222
2006-02-09 10:30:00,41.26,41.27,41.15,41.25,82618.60818586472,41.26,41.27,41.15,41.25,82618.6082
2006-02-09 10:35:00,41.26,41.51,41.26,41.35,82510.04234067962,41.26,41.51,41.26,41.35,82510.0423
2006-02-09 10:40:00,41.39,41.39,41.3,41.3,17696.232765172077,41.39,41.39,41.3,41.3,17696.2328
2006-02-09 10:45:00,41.27,41.33,41.27,41.31,11616.54543480621,41.27,41.33,41.27,41.31,11616.5454
2006-02-09 10:50:00,41.32,41.43,41.31,41.43,27575.724677016613,41.32,41.43,41.31,41.43,27575.7247
2006-02-09 10:55:00,41.42,41.45,41.31,41.41,26490.066225165563,41.42,41.45,41.31,41.41,26490.0662
2006-02-09 11:00:00,41.41,41.42,41.31,41.31,13245.033112582782,41.41,41.42,41.31,41.31,13245.0331
2006-02-09 11:05:00,41.31,41.32,41.22,41.22,26164.368689610248,41.31,41.32,41.22,41.22,26164.3687
2006-02-09 11:10:00,41.22,41.22,41.12,41.17,14547.82325480404,41.22,41.22,41.12,41.17,14547.8233
2006-02-09 11:15:00,41.19,41.2,41.1,41.2,13570.730648138097,41.19,41.2,41.1,41.2,13570.7306
2006-02-09 11:20:00,41.2,41.22,41.14,41.18,32135.49017479101,41.2,41.22,41.14,41.18,32135.4902
2006-02-09 11:25:00,41.19,41.22,41.19,41.2,12810.769731842363,41.19,41.22,41.19,41.2,12810.7697
2006-02-09 11:30:00,41.2,41.35,41.15,41.15,28552.817283682554,41.2,41.35,41.15,41.15,28552.8173
2006-02-09 11:35:00,41.17,41.23,41.15,41.17,25404.40777331452,41.17,41.23,41.15,41.17,25404.4078
2006-02-09 11:40:00,41.17,41.18,41.15,41.16,15742.04755184019,41.17,41.18,41.15,41.16,15742.0476
2006-02-09 11:45:00,41.17,41.18,41.11,41.15,17479.101074801867,41.17,41.18,41.11,41.15,17479.1011
2006-02-09 11:50:00,41.15,41.19,41.13,41.15,11942.242970361523,41.15,41.19,41.13,41.15,11942.243
2006-02-09 11:55:00,41.15,41.19,41.13,41.17,13353.598957767888,41.15,41.19,41.13,41.17,13353.599
2006-02-09 12:00:00,41.15,41.17,41.13,41.15,10422.321137770055,41.15,41.17,41.13,41.15,10422.3211
2006-02-09 12:05:00,41.13,41.15,41.07,41.09,30398.43665182933,41.13,41.15,41.07,41.09,30398.4367
2006-02-09 12:10:00,41.09,41.13,41.09,41.13,8033.872543697753,41.09,41.13,41.09,41.13,8033.8725
2006-02-09 12:15:00,41.14,41.17,41.11,41.15,9553.79437628922,41.14,41.17,41.11,41.15,9553.7944
2006-02-09 12:20:00,41.15,41.22,41.15,41.15,13245.033112582782,41.15,41.22,41.15,41.15,13245.0331
2006-02-09 12:25:00,41.18,41.24,41.18,41.24,3908.370426663772,41.18,41.24,41.18,41.24,3908.3704
2006-02-09 12:30:00,41.24,41.24,41.19,41.21,11616.54543480621,41.24,41.24,41.19,41.21,11616.5454
2006-02-09 12:35:00,41.21,41.29,41.2,41.27,14873.520790359353,41.21,41.29,41.2,41.27,14873.5208
2006-02-09 12:40:00,41.27,41.29,41.27,41.27,7816.740853327544,41.27,41.29,41.27,41.27,7816.7409
2006-02-09 12:45:00,41.27,41.28,41.27,41.28,4342.633807404191,41.27,41.28,41.27,41.28,4342.6338
2006-02-09 12:50:00,41.27,41.3,41.27,41.3,13462.164802952992,41.27,41.3,41.27,41.3,13462.1648
2006-02-09 12:55:00,41.28,41.31,41.28,41.31,15633.481706655088,41.28,41.31,41.28,41.31,15633.4817
2006-02-09 13:00:00,41.29,41.42,41.29,41.34,24970.144392574097,41.29,41.42,41.29,41.34,24970.1444
2006-02-09 13:05:00,41.33,41.34,41.27,41.28,18456.19368146781,41.33,41.34,41.27,41.28,18456.1937
2006-02-09 13:10:00,41.28,41.36,41.28,41.3,21387.47150146564,41.28,41.36,41.28,41.3,21387.4715
2006-02-09 13:15:00,41.29,41.33,41.26,41.32,41797.85039626533,41.29,41.33,41.26,41.32,41797.8504
2006-02-09 13:20:00,41.31,41.31,41.15,41.2,13896.42818369341,41.31,41.31,41.15,41.2,13896.4282
2006-02-09 13:25:00,41.19,41.2,41.15,41.19,17370.535229616762,41.19,41.2,41.15,41.19,17370.5352
2006-02-09 13:30:00,41.2,41.25,41.19,41.24,25404.40777331452,41.2,41.25,41.19,41.24,25404.4078
2006-02-09 13:35:00,41.24,41.29,41.24,41.27,13027.901422212572,41.24,41.29,41.24,41.27,13027.9014
2006-02-09 13:40:00,41.25,41.43,41.25,41.41,75778.95993920312,41.25,41.43,41.25,41.41,75778.9599
2006-02-09 13:45:00,41.36,41.37,41.27,41.27,20736.07643035501,41.36,41.37,41.27,41.27,20736.0764
2006-02-09 13:50:00,41.27,41.34,41.25,41.32,27141.4612962762,41.27,41.34,41.25,41.32,27141.4613
2006-02-09 13:55:00,41.31,41.32,41.25,41.26,10205.189447399847,41.31,41.32,41.25,41.26,10205.1894
2006-02-09 14:00:00,41.26,41.27,41.25,41.27,29638.4757355336,41.26,41.27,41.25,41.27,29638.4757
2006-02-09 14:05:00,41.27,41.27,41.25,41.25,24535.88101183368,41.27,41.27,41.25,41.25,24535.881
2006-02-09 14:10:00,41.25,41.26,41.08,41.14,51785.90815329498,41.25,41.26,41.08,41.14,51785.9082
2006-02-09 14:15:00,41.14,41.14,41.06,41.06,19758.98382368907,41.14,41.14,41.06,41.06,19758.9838
2006-02-09 14:20:00,41.06,41.07,41.05,41.06,13462.164802952992,41.06,41.07,41.05,41.06,13462.1648
2006-02-09 14:25:00,41.06,41.09,41.05,41.05,16393.44262295082,41.06,41.09,41.05,41.05,16393.4426
2006-02-09 14:30:00,41.06,41.07,41.04,41.06,10530.886982955162,41.06,41.07,41.04,41.06,10530.887
2006-02-09 14:35:00,41.06,41.08,40.97,41.0,42774.94300293128,41.06,41.08,40.97,41.0,42774.943
2006-02-09 14:40:00,41.0,41.08,40.98,41.05,16176.31093258061,41.0,41.08,40.98,41.05,16176.3109
2006-02-09 14:45:00,41.05,41.05,41.01,41.04,9662.360221474324,41.05,41.05,41.01,41.04,9662.3602
2006-02-09 14:50:00,41.04,41.06,40.99,41.01,10096.623602214744,41.04,41.06,40.99,41.01,10096.6236
2006-02-09 14:55:00,41.0,41.03,40.98,41.0,22038.86657257627,41.0,41.03,40.98,41.0,22038.8666
2006-02-09 15:00:00,40.99,41.02,40.94,41.02,22798.827488872,40.99,41.02,40.94,41.02,22798.8275
2006-02-09 15:05:00,41.03,41.03,40.94,40.94,25512.97361849962,41.03,41.03,40.94,40.94,25512.9736
2006-02-09 15:10:00,40.95,40.95,40.87,40.92,22798.827488872,40.95,40.95,40.87,40.92,22798.8275
2006-02-09 15:15:00,40.91,40.92,40.84,40.87,28878.51481923787,40.91,40.92,40.84,40.87,28878.5148
2006-02-09 15:20:00,40.87,40.93,40.81,40.92,33329.71447182717,40.87,40.93,40.81,40.92,33329.7145
2006-02-09 15:25:00,40.89,40.91,40.77,40.77,24101.61763109326,40.89,40.91,40.77,40.77,24101.6176
2006-02-09 15:30:00,40.79,40.8,40.62,40.74,49288.89371403757,40.79,40.8,40.62,40.74,49288.8937
2006-02-09 15:35:00,40.76,40.82,40.67,40.8,52328.737379220496,40.76,40.82,40.67,40.8,52328.7374
2006-02-09 15:40:00,40.8,40.81,40.76,40.76,72956.24796439041,40.8,40.81,40.76,40.76,72956.248
2006-02-09 15:45:00,40.77,40.92,40.73,40.9,126587.77548583216,40.77,40.92,40.73,40.9,126587.7755
2006-02-09 15:50:00,40.9,40.92,40.75,40.76,97274.99728585388,40.9,40.92,40.75,40.76,97274.9973
2006-02-09 15:55:00,40.77,40.85,40.74,40.74,159048.9631961785,40.77,40.85,40.74,40.74,159048.9632
2006-02-10 09:30:00,40.92,40.92,40.51,40.63,58625.55639995658,40.92,40.92,40.51,40.63,58625.5564
2006-02-10 09:35:00,40.64,40.67,40.42,40.48,35066.76799478884,40.64,40.67,40.42,40.48,35066.768
2006-02-10 09:40:00,40.48,40.48,40.3,40.32,26815.76376072088,40.48,40.48,40.3,40.32,26815.7638
2006-02-10 09:45:00,40.31,40.47,40.3,40.37,26815.76376072088,40.31,40.47,40.3,40.37,26815.7638
2006-02-10 09:50:00,40.4,40.46,40.34,40.34,22147.43241776137,40.4,40.46,40.34,40.34,22147.4324
2006-02-10 09:55:00,40.34,40.46,40.34,40.41,19541.85213331886,40.34,40.46,40.34,40.41,19541.8521
2006-02-10 10:00:00,40.42,40.47,40.16,40.2,66116.59971772881,40.42,40.47,40.16,40.2,66116.5997
2006-02-10 10:05:00,40.19,40.34,40.04,40.04,168494.1917272826,40.19,40.34,40.04,40.04,168494.1917
2006-02-10 10:10:00,40.04,40.2,39.93,40.07,130713.27760286616,40.04,40.2,39.93,40.07,130713.2776
2006-02-10 10:15:00,40.07,40.24,40.0,40.02,84247.0958636413,40.07,40.24,40.0,40.02,84247.0959
2006-02-10 10:20:00,40.01,40.09,39.88,39.96,61556.834219954406,40.01,40.09,39.88,39.96,61556.8342
2006-02-10 10:25:00,39.95,40.1,39.91,39.98,47334.70850070568,39.95,40.1,39.91,39.98,47334.7085
2006-02-10 10:30:00,39.99,40.03,39.93,39.97,102051.89447399849,39.99,40.03,39.93,39.97,102051.8945
2006-02-10 10:35:00,40.0,40.06,39.91,40.05,18673.325371838026,40.0,40.06,39.91,40.05,18673.3254
2006-02-10 10:40:00,40.02,40.02,39.63,39.67,57974.16132884595,40.02,40.02,39.63,39.67,57974.1613
2006-02-10 10:45:00,39.69,39.79,39.66,39.75,48528.93279774183,39.69,39.79,39.66,39.75,48528.9328
2006-02-10 10:50:00,39.75,39.9,39.75,39.84,60145.47823254804,39.75,39.9,39.75,39.84,60145.4782
2006-02-10 10:55:00,39.84,39.92,39.81,39.91,28878.51481923787,39.84,39.92,39.81,39.91,28878.5148
2006-02-10 11:00:00,39.9,39.93,39.84,39.88,49831.72293996309,39.9,39.93,39.84,39.88,49831.7229
2006-02-10 11:05:00,39.88,40.06,39.87,40.02,29204.212354793184,39.88,40.06,39.87,40.02,29204.2124
2006-02-10 11:10:00,40.04,40.04,39.93,39.96,31049.831722939965,40.04,40.04,39.93,39.96,31049.8317
2006-02-10 11:15:00,39.95,39.99,39.94,39.97,25838.671154054937,39.95,39.99,39.94,39.97,25838.6712
2006-02-10 11:20:00,39.96,40.19,39.93,40.15,47986.10357181631,39.96,40.19,39.93,40.15,47986.1036
2006-02-10 11:25:00,40.15,40.24,40.08,40.24,48094.669417001416,40.15,40.24,40.08,40.24,48094.6694
2006-02-10 11:30:00,40.22,40.23,39.93,40.13,50700.24970144393,40.22,40.23,39.93,40.13,50700.2497
2006-02-10 11:35:00,40.15,40.33,40.14,40.32,28009.98805775703,40.15,40.33,40.14,40.32,28009.9881
2006-02-10 11:40:00,40.29,40.3,40.21,40.25,10965.150363695582,40.29,40.3,40.21,40.25,10965.1504
2006-02-10 11:45:00,40.25,40.3,40.22,40.23,16936.271848876346,40.25,40.3,40.22,40.23,16936.2718
2006-02-10 11:50:00,40.27,40.27,40.14,40.22,14222.125719248725,40.27,40.27,40.14,40.22,14222.1257
2006-02-10 11:55:00,40.22,40.22,40.19,40.22,17261.969384431657,40.22,40.22,40.19,40.22,17261.9694
2006-02-10 12:00:00,40.2,40.22,40.15,40.18,37346.65074367605,40.2,40.22,40.15,40.18,37346.6507
2006-02-10 12:05:00,40.15,40.29,40.13,40.13,47009.010965150366,40.15,40.29,40.13,40.13,47009.011
2006-02-10 12:10:00,40.12,40.16,40.1,40.16,17913.364455542287,40.12,40.16,40.1,40.16,17913.3645
2006-02-10 12:15:00,40.16,40.25,40.11,40.22,16827.70600369124,40.16,40.25,40.11,40.22,16827.706
2006-02-10 12:20:00,40.22,40.29,40.21,40.24,12919.335577027468,40.22,40.29,40.21,40.24,12919.3356
2006-02-10 12:25:00,40.25,40.3,40.24,40.29,15416.350016284878,40.25,40.3,40.24,40.29,15416.35
2006-02-10 12:30:00,40.29,40.3,40.28,40.29,31158.39756812507,40.29,40.3,40.28,40.29,31158.3976
2006-02-10 12:35:00,40.3,40.3,40.22,40.26,15850.613397025296,40.3,40.3,40.22,40.26,15850.6134
2006-02-10 12:40:00,40.26,40.29,40.23,40.23,10639.452828140267,40.26,40.29,40.23,40.23,10639.4528
2006-02-10 12:45:00,40.23,40.27,40.21,40.25,17370.535229616762,40.23,40.27,40.21,40.25,17370.5352
2006-02-10 12:50:00,40.23,40.24,40.21,40.22,7816.740853327544,40.23,40.24,40.21,40.22,7816.7409
2006-02-10 12:55:00,40.23,40.24,40.16,40.24,14222.125719248725,40.23,40.24,40.16,40.24,14222.1257
2006-02-10 13:00:00,40.24,40.25,40.19,40.2,37889.47996960156,40.24,40.25,40.19,40.2,37889.48
2006-02-10 13:05:00,40.2,40.24,40.16,40.2,29964.173271088915,40.2,40.24,40.16,40.2,29964.1733
2006-02-10 13:10:00,40.22,40.26,40.22,40.24,19976.11551405928,40.22,40.26,40.22,40.24,19976.1155
2006-02-10 13:15:00,40.23,40.25,40.16,40.17,18673.325371838026,40.23,40.25,40.16,40.17,18673.3254
2006-02-10 13:20:00,40.19,40.22,40.1,40.1,17153.403539246552,40.19,40.22,40.1,40.1,17153.4035
2006-02-10 13:25:00,40.1,40.1,40.0,40.06,35935.29475626968,40.1,40.1,40.0,40.06,35935.2948
2006-02-10 13:30:00,40.06,40.09,40.04,40.06,23884.48594072305,40.06,40.09,40.04,40.06,23884.4859
2006-02-10 13:35:00,40.08,40.11,40.05,40.11,16827.70600369124,40.08,40.11,40.05,40.11,16827.706
2006-02-10 13:40:00,40.11,40.14,40.03,40.11,52003.03984366518,40.11,40.14,40.03,40.11,52003.0398
2006-02-10 13:45:00,40.1,40.21,40.1,40.15,41146.45532515471,40.1,40.21,40.1,40.15,41146.4553
2006-02-10 13:50:00,40.16,40.16,40.1,40.14,31592.660948865487,40.16,40.16,40.1,40.14,31592.6609
2006-02-10 13:55:00,40.14,40.16,40.12,40.14,19107.58875257844,40.14,40.16,40.12,40.14,19107.5888
2006-02-10 14:00:00,40.14,40.16,40.09,40.14,16176.31093258061,40.14,40.16,40.09,40.14,16176.3109
2006-02-10 14:05:00,40.14,40.25,40.1,40.25,58516.99055477147,40.14,40.25,40.1,40.25,58516.9906
2006-02-10 14:10:00,40.24,40.26,40.21,40.23,19758.98382368907,40.24,40.26,40.21,40.23,19758.9838
2006-02-10 14:15:00,40.24,40.3,40.21,40.24,27467.158831831508,40.24,40.3,40.21,40.24,27467.1588
2006-02-10 14:20:00,40.26,40.28,40.15,40.25,16936.271848876346,40.26,40.28,40.15,40.25,16936.2718
2006-02-10 14:25:00,40.23,40.32,40.22,40.24,18130.496145912497,40.23,40.32,40.22,40.24,18130.4961
2006-02-10 14:30:00,40.25,40.34,40.24,40.3,14764.95494517425,40.25,40.34,40.24,40.3,14764.9549
2006-02-10 14:35:00,40.3,40.39,40.29,40.39,55477.14688958854,40.3,40.39,40.29,40.39,55477.1469
2006-02-10 14:40:00,40.38,40.43,40.34,40.41,62533.92682662035,40.38,40.43,40.34,40.41,62533.9268
2006-02-10 14:45:00,40.4,40.44,40.38,40.43,47551.84019107589,40.4,40.44,40.38,40.43,47551.8402
2006-02-10 14:50:00,40.43,40.49,40.43,40.45,65465.20464661818,40.43,40.49,40.43,40.45,65465.2046
2006-02-10 14:55:00,40.45,40.66,40.43,40.64,54065.790902182176,40.45,40.66,40.43,40.64,54065.7909
2006-02-10 15:00:00,40.63,40.63,40.51,40.51,24101.61763109326,40.63,40.63,40.51,40.51,24101.6176
2006-02-10 15:05:00,40.5,40.52,40.45,40.46,30181.304961459125,40.5,40.52,40.45,40.46,30181.305
2006-02-10 15:10:00,40.46,40.57,40.42,40.54,30072.73911627402,40.46,40.57,40.42,40.54,30072.7391
2006-02-10 15:15:00,40.54,40.65,40.54,40.65,19107.58875257844,40.54,40.65,40.54,40.65,19107.5888
2006-02-10 15:20:00,40.65,40.75,40.61,40.74,46791.87927478016,40.65,40.75,40.61,40.74,46791.8793
2006-02-10 15:25:00,40.72,40.78,40.7,40.71,51134.51308218435,40.72,40.78,40.7,40.71,51134.5131
2006-02-10 15:30:00,40.7,40.73,40.6,40.67,57865.59548366084,40.7,40.73,40.6,40.67,57865.5955
2006-02-10 15:35:00,40.68,40.68,40.57,40.64,30724.13418738465,40.68,40.68,40.57,40.64,30724.1342
2006-02-10 15:40:00,40.62,40.64,40.43,40.45,65682.33633698839,40.62,40.64,40.43,40.45,65682.3363
2006-02-10 15:45:00,40.43,40.62,40.43,40.58,64379.54619476713,40.43,40.62,40.43,40.58,64379.5462
2006-02-10 15:50:00,40.57,40.8,40.51,40.8,74259.03810661167,40.57,40.8,40.51,40.8,74259.0381
2006-02-10 15:55:00,40.79,40.79,40.7,40.78,60036.912387362936,40.79,40.79,40.7,40.78,60036.9124
2006-02-13 09:30:00,40.62,40.82,40.59,40.6,66008.0338725437,40.62,40.82,40.59,40.6,66008.0339
2006-02-13 09:35:00,40.6,40.65,40.53,40.65,33546.84616219738,40.6,40.65,40.53,40.65,33546.8462
2006-02-13 09:40:00,40.65,40.65,40.54,40.58,23015.95917924221,40.65,40.65,40.54,40.58,23015.9592
2006-02-13 09:45:00,40.6,40.7,40.58,40.62,42232.11377700576,40.6,40.7,40.58,40.62,42232.1138
2006-02-13 09:50:00,40.57,40.57,40.1,40.51,57214.20041255021,40.57,40.57,40.1,40.51,57214.2004
2006-02-13 09:55:00,40.51,40.63,40.39,40.57,10096.623602214744,40.51,40.63,40.39,40.57,10096.6236
2006-02-13 10:00:00,40.57,40.58,40.38,40.47,21387.47150146564,40.57,40.58,40.38,40.47,21387.4715
2006-02-13 10:05:00,40.51,40.58,40.38,40.4,26164.368689610248,40.51,40.58,40.38,40.4,26164.3687
2006-02-13 10:10:00,40.4,40.63,40.4,40.55,23775.920095537946,40.4,40.63,40.4,40.55,23775.9201
2006-02-13 10:15:00,40.56,40.57,40.34,40.43,11942.242970361523,40.56,40.57,40.34,40.43,11942.243
2006-02-13 10:20:00,40.42,40.43,40.16,40.25,32786.88524590164,40.42,40.43,40.16,40.25,32786.8852
2006-02-13 10:25:00,40.26,40.29,40.22,40.24,24101.61763109326,40.26,40.29,40.22,40.24,24101.6176
2006-02-13 10:30:00,40.23,40.26,40.16,40.18,15633.481706655088,40.23,40.26,40.16,40.18,15633.4817
2006-02-13 10:35:00,40.18,40.26,40.01,40.25,28769.948974052764,40.18,40.26,40.01,40.25,28769.949
2006-02-13 10:40:00,40.27,40.3,40.22,40.25,8251.004234067963,40.27,40.3,40.22,40.25,8251.0042
2006-02-13 10:45:00,40.25,40.35,40.25,40.35,13462.164802952992,40.25,40.35,40.25,40.35,13462.1648
2006-02-13 10:50:00,40.35,40.47,40.35,40.43,8685.267614808381,40.35,40.47,40.35,40.43,8685.2676
2006-02-13 10:55:00,40.43,40.43,40.31,40.36,13570.730648138097,40.43,40.43,40.31,40.36,13570.7306
2006-02-13 11:00:00,40.37,40.39,40.26,40.39,24318.749321463467,40.37,40.39,40.26,40.39,24318.7493
2006-02-13 11:05:00,40.39,40.39,40.3,40.32,6622.516556291391,40.39,40.39,40.3,40.32,6622.5166
2006-02-13 11:10:00,40.33,40.47,40.33,40.35,22581.69579850179,40.33,40.47,40.33,40.35,22581.6958
2006-02-13 11:15:00,40.38,40.4,40.31,40.37,8359.570079253068,40.38,40.4,40.31,40.37,8359.5701
2006-02-13 11:20:00,40.38,40.5,40.38,40.48,12159.374660731732,40.38,40.5,40.38,40.48,12159.3747
2006-02-13 11:25:00,40.49,40.51,40.45,40.48,13245.033112582782,40.49,40.51,40.45,40.48,13245.0331
2006-02-13 11:30:00,40.48,40.64,40.47,40.56,16067.745087395506,40.48,40.64,40.47,40.56,16067.7451
2006-02-13 11:35:00,40.55,40.57,40.52,40.57,10313.755292584952,40.55,40.57,40.52,40.57,10313.7553
2006-02-13 11:40:00,40.57,40.57,40.46,40.49,11507.979589621104,40.57,40.57,40.46,40.49,11507.9796
2006-02-13 11:45:00,40.48,40.49,40.41,40.41,5971.121485180763,40.48,40.49,40.41,40.41,5971.1215
2006-02-13 11:50:00,40.42,40.42,40.33,40.35,14004.994028878516,40.42,40.42,40.33,40.35,14004.994
2006-02-13 11:55:00,40.35,40.42,40.32,40.41,14547.82325480404,40.35,40.42,40.32,40.41,14547.8233
2006-02-13 12:00:00,40.4,40.4,40.37,40.4,3039.8436651829334,40.4,40.4,40.37,40.4,3039.8437
2006-02-13 12:05:00,40.4,40.4,40.31,40.33,4016.936271848877,40.4,40.4,40.31,40.33,4016.9363
2006-02-13 12:10:00,40.32,40.4,40.29,40.4,11507.979589621104,40.32,40.4,40.29,40.4,11507.9796
2006-02-13 12:15:00,40.41,40.42,40.36,40.41,4994.02887851482,40.41,40.42,40.36,40.41,4994.0289
2006-02-13 12:20:00,40.41,40.41,40.36,40.38,6079.687330365867,40.41,40.41,40.36,40.38,6079.6873
2006-02-13 12:25:00,40.38,40.39,40.37,40.39,4668.3313429595055,40.38,40.39,40.37,40.39,4668.3313
2006-02-13 12:30:00,40.4,40.4,40.38,40.4,4451.199652589296,40.4,40.4,40.38,40.4,4451.1997
2006-02-13 12:35:00,40.41,40.41,40.3,40.31,28552.817283682554,40.41,40.41,40.3,40.31,28552.8173
2006-02-13 12:40:00,40.29,40.31,40.24,40.25,15959.1792422104,40.29,40.31,40.24,40.25,15959.1792
2006-02-13 12:45:00,40.25,40.37,40.22,40.37,16067.745087395506,40.25,40.37,40.22,40.37,16067.7451
2006-02-13 12:50:00,40.36,40.37,40.3,40.31,5536.858104440344,40.36,40.37,40.3,40.31,5536.8581
2006-02-13 12:55:00,40.3,40.33,40.3,40.32,2388.448594072305,40.3,40.33,40.3,40.32,2388.4486
2006-02-13 13:00:00,40.33,40.4,40.3,40.33,26707.197915535773,40.33,40.4,40.3,40.33,26707.1979
2006-02-13 13:05:00,40.31,40.35,40.3,40.31,12267.940505916838,40.31,40.35,40.3,40.31,12267.9405
2006-02-13 13:10:00,40.31,40.33,40.22,40.29,18890.45706220823,40.31,40.33,40.22,40.29,18890.4571
2006-02-13 13:15:00,40.28,40.28,40.14,40.16,28661.38312886766,40.28,40.28,40.14,40.16,28661.3831
2006-02-13 13:20:00,40.16,40.2,40.06,40.06,41363.587015524914,40.16,40.2,40.06,40.06,41363.587
2006-02-13 13:25:00,40.07,40.1,40.04,40.06,28661.38312886766,40.07,40.1,40.04,40.06,28661.3831
2006-02-13 13:30:00,40.08,40.08,39.98,39.98,25838.671154054937,40.08,40.08,39.98,39.98,25838.6712
2006-02-13 13:35:00,40.0,40.0,39.9,39.96,26598.632070350668,40.0,40.0,39.9,39.96,26598.6321
2006-02-13 13:40:00,39.97,39.98,39.9,39.97,12810.769731842363,39.97,39.98,39.9,39.97,12810.7697
2006-02-13 13:45:00,39.98,40.01,39.92,39.99,23450.22255998263,39.98,40.01,39.92,39.99,23450.2226
2006-02-13 13:50:00,40.0,40.0,39.92,39.96,18347.627836282707,40.0,40.0,39.92,39.96,18347.6278
2006-02-13 13:55:00,39.96,39.97,39.86,39.86,42666.377157746174,39.96,39.97,39.86,39.86,42666.3772
2006-02-13 14:00:00,39.87,39.9,39.8,39.87,44946.25990663337,39.87,39.9,39.8,39.87,44946.2599
2006-02-13 14:05:00,39.88,39.9,39.83,39.86,34741.070459233524,39.88,39.9,39.83,39.86,34741.0705
2006-02-13 14:10:00,39.85,39.92,39.79,39.81,46357.615894039736,39.85,39.92,39.79,39.81,46357.6159
2006-02-13 14:15:00,39.8,39.97,39.78,39.95,49180.32786885246,39.8,39.97,39.78,39.95,49180.3279
2006-02-13 14:20:00,39.95,39.96,39.79,39.82,30832.700032569755,39.95,39.96,39.79,39.82,30832.7
2006-02-13 14:25:00,39.83,39.86,39.75,39.75,49071.76202366736,39.83,39.86,39.75,39.75,49071.762
2006-02-13 14:30:00,39.75,39.84,39.72,39.83,24861.578547388992,39.75,39.84,39.72,39.83,24861.5785
2006-02-13 14:35:00,39.83,39.88,39.81,39.81,23341.65671479753,39.83,39.88,39.81,39.81,23341.6567
2006-02-13 14:40:00,39.8,39.85,39.75,39.76,28552.817283682554,39.8,39.85,39.75,39.76,28552.8173
2006-02-13 14:45:00,39.78,39.9,39.74,39.9,26815.76376072088,39.78,39.9,39.74,39.9,26815.7638
2006-02-13 14:50:00,39.89,39.92,39.88,39.89,13679.296493323202,39.89,39.92,39.88,39.89,13679.2965
2006-02-13 14:55:00,39.9,39.92,39.82,39.85,24535.88101183368,39.9,39.92,39.82,39.85,24535.881
2006-02-13 15:00:00,39.84,39.92,39.83,39.92,31158.39756812507,39.84,39.92,39.83,39.92,31158.3976
2006-02-13 15:05:00,39.92,39.99,39.91,39.97,23015.95917924221,39.92,39.99,39.91,39.97,23015.9592
2006-02-13 15:10:00,39.97,39.99,39.93,39.99,48746.06448811204,39.97,39.99,39.93,39.99,48746.0645
2006-02-13 15:15:00,39.99,39.99,39.94,39.95,36803.82151775052,39.99,39.99,39.94,39.95,36803.8215
2006-02-13 15:20:00,39.95,40.11,39.95,40.08,15524.915861469985,39.95,40.11,39.95,40.08,15524.9159
2006-02-13 15:25:00,40.08,40.1,40.05,40.09,16502.008468135926,40.08,40.1,40.05,40.09,16502.0085
2006-02-13 15:30:00,40.1,40.31,40.07,40.31,52871.56660514602,40.1,40.31,40.07,40.31,52871.5666
2006-02-13 15:35:00,40.31,40.35,40.22,40.33,39300.83595700793,40.31,40.35,40.22,40.33,39300.836
2006-02-13 15:40:00,40.34,40.35,40.24,40.3,29204.212354793184,40.34,40.35,40.24,40.3,29204.2124
2006-02-13 15:45:00,40.3,40.3,40.22,40.26,73824.77472587125,40.3,40.3,40.22,40.26,73824.7747
2006-02-13 15:50:00,40.26,40.37,40.08,40.16,81532.94973401369,40.26,40.37,40.08,40.16,81532.9497
2006-02-13 15:55:00,40.15,40.28,40.11,40.25,93366.6268591901,40.15,40.28,40.11,40.25,93366.6269
2006-02-14 09:30:00,40.28,40.33,39.65,39.73,83704.26663771577,40.28,40.33,39.65,39.73,83704.2666
2006-02-14 09:35:00,39.75,40.03,39.74,39.95,32135.49017479101,39.75,40.03,39.74,39.95,32135.4902
2006-02-14 09:40:00,39.95,39.97,39.87,39.87,37455.21658886115,39.95,39.97,39.87,39.87,37455.2166
2006-02-14 09:45:00,39.84,39.84,39.68,39.8,37346.65074367605,39.84,39.84,39.68,39.8,37346.6507
2006-02-14 09:50:00,39.78,39.94,39.78,39.9,34741.070459233524,39.78,39.94,39.78,39.9,34741.0705
2006-02-14 09:55:00,39.9,40.07,39.87,40.07,35066.76799478884,39.9,40.07,39.87,40.07,35066.768
2006-02-14 10:00:00,40.05,40.14,39.94,39.97,29529.9098903485,40.05,40.14,39.94,39.97,29529.9099
2006-02-14 10:05:00,39.97,39.97,39.9,39.94,29529.9098903485,39.97,39.97,39.9,39.94,29529.9099
2006-02-14 10:10:00,39.95,40.01,39.93,39.99,20410.37889479969,39.95,40.01,39.93,39.99,20410.3789
2006-02-14 10:15:00,39.98,40.03,39.95,39.99,25187.276082944307,39.98,40.03,39.95,39.99,25187.2761
2006-02-14 10:20:00,40.0,40.07,39.85,39.85,19758.98382368907,40.0,40.07,39.85,39.85,19758.9838
2006-02-14 10:25:00,39.84,39.89,39.8,39.84,22038.86657257627,39.84,39.89,39.8,39.84,22038.8666
2006-02-14 10:30:00,39.84,39.84,39.65,39.71,31158.39756812507,39.84,39.84,39.65,39.71,31158.3976
2006-02-14 10:35:00,39.71,39.84,39.65,39.79,33112.58278145696,39.71,39.84,39.65,39.79,33112.5828
2006-02-14 10:40:00,39.82,39.84,39.76,39.78,25404.40777331452,39.82,39.84,39.76,39.78,25404.4078
2006-02-14 10:45:00,39.81,39.84,39.69,39.74,24970.144392574097,39.81,39.84,39.69,39.74,24970.1444
2006-02-14 10:50:00,39.74,39.78,39.67,39.68,63185.32189773097,39.74,39.78,39.67,39.68,63185.3219
2006-02-14 10:55:00,39.68,39.75,39.65,39.75,39192.27011182282,39.68,39.75,39.65,39.75,39192.2701
2006-02-14 11:00:00,39.73,39.83,39.7,39.79,38540.87504071219,39.73,39.83,39.7,39.79,38540.875
2006-02-14 11:05:00,39.8,39.87,39.79,39.85,70567.7993703181,39.8,39.87,39.79,39.85,70567.7994
2006-02-14 11:10:00,39.86,40.07,39.86,40.05,47117.57681033547,39.86,40.07,39.86,40.05,47117.5768
2006-02-14 11:15:00,40.07,40.07,40.01,40.01,41363.587015524914,40.07,40.07,40.01,40.01,41363.587
2006-02-14 11:20:00,40.01,40.08,39.99,40.07,54717.185973292806,40.01,40.08,39.99,40.07,54717.186
2006-02-14 11:25:00,40.07,40.07,39.96,40.05,19433.28628813376,40.07,40.07,39.96,40.05,19433.2863
2006-02-14 11:30:00,40.04,40.07,39.96,40.01,79361.63283031159,40.04,40.07,39.96,40.01,79361.6328
2006-02-14 11:35:00,40.0,40.02,39.97,40.02,33438.28031701227,40.0,40.02,39.97,40.02,33438.2803
2006-02-14 11:40:00,40.02,40.07,40.0,40.06,10096.623602214744,40.02,40.07,40.0,40.06,10096.6236
2006-02-14 11:45:00,40.06,40.1,40.03,40.07,19976.11551405928,40.06,40.1,40.03,40.07,19976.1155
2006-02-14 11:50:00,40.07,40.18,40.06,40.16,26490.066225165563,40.07,40.18,40.06,40.16,26490.0662
2006-02-14 11:55:00,40.16,40.43,40.15,40.41,87938.33459993487,40.16,40.43,40.15,40.41,87938.3346
2006-02-14 12:00:00,40.41,40.45,40.34,40.39,61122.57083921399,40.41,40.45,40.34,40.39,61122.5708
2006-02-14 12:05:00,40.39,40.49,40.39,40.48,36803.82151775052,40.39,40.49,40.39,40.48,36803.8215
2006-02-14 12:10:00,40.48,40.51,40.43,40.5,30724.13418738465,40.48,40.51,40.43,40.5,30724.1342
2006-02-14 12:15:00,40.5,40.53,40.45,40.47,42232.11377700576,40.5,40.53,40.45,40.47,42232.1138
2006-02-14 12:20:00,40.47,40.62,40.47,40.57,28009.98805775703,40.47,40.62,40.47,40.57,28009.9881
2006-02-14 12:25:00,40.55,40.61,40.52,40.56,25187.276082944307,40.55,40.61,40.52,40.56,25187.2761
2006-02-14 12:30:00,40.55,40.61,40.53,40.58,22907.393334057106,40.55,40.61,40.53,40.58,22907.3933
2006-02-14 12:35:00,40.58,40.68,40.58,40.67,25621.539463684727,40.58,40.68,40.58,40.67,25621.5395
2006-02-14 12:40:00,40.68,40.7,40.59,40.68,51677.34230810987,40.68,40.7,40.59,40.68,51677.3423
2006-02-14 12:45:00,40.69,40.71,40.57,40.59,10856.584518510475,40.69,40.71,40.57,40.59,10856.5845
2006-02-14 12:50:00,40.6,40.63,40.56,40.56,15850.613397025296,40.6,40.63,40.56,40.56,15850.6134
2006-02-14 12:55:00,40.57,40.57,40.54,40.55,16067.745087395506,40.57,40.57,40.54,40.55,16067.7451
2006-02-14 13:00:00,40.55,40.57,40.53,40.56,12050.80881554663,40.55,40.57,40.53,40.56,12050.8088
2006-02-14 13:05:00,40.56,40.57,40.54,40.56,13245.033112582782,40.56,40.57,40.54,40.56,13245.0331
2006-02-14 13:10:00,40.57,40.66,40.56,40.66,19758.98382368907,40.57,40.66,40.56,40.66,19758.9838
2006-02-14 13:15:00,40.67,40.71,40.67,40.67,22690.261643686896,40.67,40.71,40.67,40.67,22690.2616
2006-02-14 13:20:00,40.67,40.69,40.67,40.67,14764.95494517425,40.67,40.69,40.67,40.67,14764.9549
2006-02-14 13:25:00,40.68,40.71,40.68,40.7,12485.072196287048,40.68,40.71,40.68,40.7,12485.0722
2006-02-14 13:30:00,40.69,40.78,40.68,40.76,22907.393334057106,40.69,40.78,40.68,40.76,22907.3933
2006-02-14 13:35:00,40.76,40.76,40.61,40.62,18456.19368146781,40.76,40.76,40.61,40.62,18456.1937
2006-02-14 13:40:00,40.63,40.69,40.6,40.68,26164.368689610248,40.63,40.69,40.6,40.68,26164.3687
2006-02-14 13:45:00,40.68,40.69,40.61,40.68,11833.67712517642,40.68,40.69,40.61,40.68,11833.6771
2006-02-14 13:50:00,40.67,40.71,40.61,40.7,23993.05178590816,40.67,40.71,40.61,40.7,23993.0518
2006-02-14 13:55:00,40.71,40.71,40.67,40.68,9553.79437628922,40.71,40.71,40.67,40.68,9553.7944
2006-02-14 14:00:00,40.68,40.71,40.65,40.69,18130.496145912497,40.68,40.71,40.65,40.69,18130.4961
2006-02-14 14:05:00,40.68,40.8,40.6,40.72,30289.87080664423,40.68,40.8,40.6,40.72,30289.8708
2006-02-14 14:10:00,40.72,40.8,40.68,40.73,18130.496145912497,40.72,40.8,40.68,40.73,18130.4961
2006-02-14 14:15:00,40.75,40.99,40.69,40.93,63619.58527847139,40.75,40.99,40.69,40.93,63619.5853
2006-02-14 14:20:00,40.93,41.06,40.93,41.0,58951.25393551189,40.93,41.06,40.93,41.0,58951.2539
2006-02-14 14:25:00,41.0,41.17,40.98,41.16,29529.9098903485,41.0,41.17,40.98,41.16,29529.9099
2006-02-14 14:30:00,41.17,41.28,41.16,41.24,39409.40180219303,41.17,41.28,41.16,41.24,39409.4018
2006-02-14 14:35:00,41.24,41.24,41.03,41.04,49831.72293996309,41.24,41.24,41.03,41.04,49831.7229
2006-02-14 14:40:00,41.04,41.14,41.04,41.09,36912.38736293562,41.04,41.14,41.04,41.09,36912.3874
2006-02-14 14:45:00,41.1,41.1,40.96,41.05,27032.895451091088,41.1,41.1,40.96,41.05,27032.8955
2006-02-14 14:50:00,41.06,41.16,41.03,41.15,29421.344045163394,41.06,41.16,41.03,41.15,29421.344
2006-02-14 14:55:00,41.15,41.15,41.1,41.14,18456.19368146781,41.15,41.15,41.1,41.14,18456.1937
2006-02-14 15:00:00,41.13,41.26,41.13,41.25,46249.05004885463,41.13,41.26,41.13,41.25,46249.05
2006-02-14 15:05:00,41.24,41.24,41.18,41.21,44186.29899033765,41.24,41.24,41.18,41.21,44186.299
2006-02-14 15:10:00,41.19,41.26,41.16,41.24,67636.52155032028,41.19,41.26,41.16,41.24,67636.5216
2006-02-14 15:15:00,41.24,41.31,41.17,41.25,62968.19020736076,41.24,41.31,41.17,41.25,62968.1902
2006-02-14 15:20:00,41.24,41.27,41.15,41.16,38323.74335034198,41.24,41.27,41.15,41.16,38323.7434
2006-02-14 15:25:00,41.15,41.19,41.15,41.17,29312.77819997829,41.15,41.19,41.15,41.17,29312.7782
2006-02-14 15:30:00,41.17,41.17,41.12,41.13,24210.18347627836,41.17,41.17,41.12,41.13,24210.1835
2006-02-14 15:35:00,41.11,41.12,41.08,41.08,22147.43241776137,41.11,41.12,41.08,41.08,22147.4324
2006-02-14 15:40:00,41.08,41.09,40.99,40.99,19541.85213331886,41.08,41.09,40.99,40.99,19541.8521
2006-02-14 15:45:00,40.99,41.0,40.9,40.9,73499.07719031593,40.99,41.0,40.9,40.9,73499.0772
2006-02-14 15:50:00,40.9,41.02,40.9,41.0,58299.85886440126,40.9,41.02,40.9,41.0,58299.8589
2006-02-14 15:55:00,40.99,41.0,40.85,40.88,73933.34057105635,40.99,41.0,40.85,40.88,73933.3406
2006-02-15 09:30:00,40.89,40.92,40.53,40.63,35718.16306589947,40.89,40.92,40.53,40.63,35718.1631
2006-02-15 09:35:00,40.59,40.69,40.53,40.62,30941.26587775486,40.59,40.69,40.53,40.62,30941.2659
2006-02-15 09:40:00,40.63,40.65,40.58,40.63,24644.446857018786,40.63,40.65,40.58,40.63,24644.4469
2006-02-15 09:45:00,40.64,40.65,40.58,40.58,17696.232765172077,40.64,40.65,40.58,40.58,17696.2328
2006-02-15 09:50:00,40.6,40.79,40.6,40.77,19867.549668874173,40.6,40.79,40.6,40.77,19867.5497
2006-02-15 09:55:00,40.77,40.93,40.73,40.92,26164.368689610248,40.77,40.93,40.73,40.92,26164.3687
2006-02-15 10:00:00,40.9,40.9,40.74,40.84,44403.430680707854,40.9,40.9,40.74,40.84,44403.4307
2006-02-15 10:05:00,40.8,40.99,40.78,40.91,40603.62609922919,40.8,40.99,40.78,40.91,40603.6261
2006-02-15 10:10:00,40.91,41.07,40.88,40.91,50808.81554662903,40.91,41.07,40.88,40.91,50808.8155
2006-02-15 10:15:00,40.9,41.31,40.9,41.16,48203.23526218652,40.9,41.31,40.9,41.16,48203.2353
2006-02-15 10:20:00,41.16,41.4,41.11,41.25,42014.98208663554,41.16,41.4,41.11,41.25,42014.9821
2006-02-15 10:25:00,41.25,41.34,41.21,41.29,30832.700032569755,41.25,41.34,41.21,41.29,30832.7
2006-02-15 10:30:00,41.29,41.39,41.24,41.31,33981.1095429378,41.29,41.39,41.24,41.31,33981.1095
2006-02-15 10:35:00,41.32,41.35,41.24,41.32,35066.76799478884,41.32,41.35,41.24,41.32,35066.768
2006-02-15 10:40:00,41.33,41.36,41.27,41.32,27250.02714146129,41.33,41.36,41.27,41.32,27250.0271
2006-02-15 10:45:00,41.33,41.36,41.32,41.36,11399.413744436,41.33,41.36,41.32,41.36,11399.4137
2006-02-15 10:50:00,41.35,41.35,41.17,41.2,19324.72044294865,41.35,41.35,41.17,41.2,19324.7204
2006-02-15 10:55:00,41.21,41.21,41.05,41.1,15199.218325914668,41.21,41.21,41.05,41.1,15199.2183
2006-02-15 11:00:00,41.1,41.13,40.85,40.92,44729.12821626317,41.1,41.13,40.85,40.92,44729.1282
2006-02-15 11:05:00,40.92,41.03,40.85,40.85,13245.033112582782,40.92,41.03,40.85,40.85,13245.0331
2006-02-15 11:10:00,40.88,41.0,40.85,40.87,28987.08066442297,40.88,41.0,40.85,40.87,28987.0807
2006-02-15 11:15:00,40.87,40.88,40.75,40.75,26815.76376072088,40.87,40.88,40.75,40.75,26815.7638
2006-02-15 11:20:00,40.76,40.8,40.74,40.8,20844.642275540114,40.76,40.8,40.74,40.8,20844.6423
2006-02-15 11:25:00,40.8,40.84,40.71,40.76,22690.261643686896,40.8,40.84,40.71,40.76,22690.2616
2006-02-15 11:30:00,40.77,40.86,40.64,40.67,20953.20812072522,40.77,40.86,40.64,40.67,20953.2081
2006-02-15 11:35:00,40.67,40.69,40.53,40.68,23667.35425035284,40.67,40.69,40.53,40.68,23667.3543
2006-02-15 11:40:00,40.68,40.72,40.57,40.64,11507.979589621104,40.68,40.72,40.57,40.64,11507.9796
2006-02-15 11:45:00,40.65,40.76,40.55,40.72,14222.125719248725,40.65,40.76,40.55,40.72,14222.1257
2006-02-15 11:50:00,40.72,40.72,40.64,40.68,5862.555639995658,40.72,40.72,40.64,40.68,5862.5556
2006-02-15 11:55:00,40.7,40.76,40.68,40.68,8033.872543697753,40.7,40.76,40.68,40.68,8033.8725
2006-02-15 12:00:00,40.67,40.76,40.66,40.68,8142.438388882858,40.67,40.76,40.66,40.68,8142.4384
2006-02-15 12:05:00,40.68,40.69,40.65,40.69,7273.91162740202,40.68,40.69,40.65,40.69,7273.9116
2006-02-15 12:10:00,40.68,40.73,40.57,40.59,10422.321137770055,40.68,40.73,40.57,40.59,10422.3211
2006-02-15 12:15:00,40.58,40.66,40.57,40.63,13027.901422212572,40.58,40.66,40.57,40.63,13027.9014
2006-02-15 12:20:00,40.63,40.72,40.62,40.71,14656.389099989145,40.63,40.72,40.62,40.71,14656.3891
2006-02-15 12:25:00,40.71,40.71,40.62,40.67,15850.613397025296,40.71,40.71,40.62,40.67,15850.6134
2006-02-15 12:30:00,40.68,40.68,40.62,40.62,9336.662685919013,40.68,40.68,40.62,40.62,9336.6627
2006-02-15 12:35:00,40.62,40.67,40.57,40.62,18999.022907393333,40.62,40.67,40.57,40.62,18999.0229
2006-02-15 12:40:00,40.63,40.67,40.59,40.67,17370.535229616762,40.63,40.67,40.59,40.67,17370.5352
2006-02-15 12:45:00,40.66,40.66,40.53,40.54,25295.84192812941,40.66,40.66,40.53,40.54,25295.8419
2006-02-15 12:50:00,40.53,40.68,40.53,40.67,11290.847899250895,40.53,40.68,40.53,40.67,11290.8479
2006-02-15 12:55:00,40.67,40.75,40.58,40.74,17044.837694061447,40.67,40.75,40.58,40.74,17044.8377
2006-02-15 13:00:00,40.73,40.81,40.68,40.81,15742.04755184019,40.73,40.81,40.68,40.81,15742.0476
2006-02-15 13:05:00,40.81,40.81,40.68,40.76,14764.95494517425,40.81,40.81,40.68,40.76,14764.9549
2006-02-15 13:10:00,40.75,40.77,40.7,40.75,9770.92606665943,40.75,40.77,40.7,40.75,9770.9261
2006-02-15 13:15:00,40.76,40.88,40.73,40.88,18564.75952665292,40.76,40.88,40.73,40.88,18564.7595
2006-02-15 13:20:00,40.88,41.58,40.88,41.48,387471.5014656389,40.88,41.58,40.88,41.48,387471.5015
2006-02-15 13:25:00,41.46,41.64,41.26,41.64,203669.52556725653,41.46,41.64,41.26,41.64,203669.5256
2006-02-15 13:30:00,41.62,41.68,41.45,41.59,157746.17305395723,41.62,41.68,41.45,41.59,157746.1731
2006-02-15 13:35:00,41.59,41.91,41.44,41.78,157420.47551840192,41.59,41.91,41.44,41.78,157420.4755
2006-02-15 13:40:00,41.77,42.52,41.72,42.29,518401.91075887525,41.77,42.52,41.72,42.29,518401.9108
2006-02-15 13:45:00,42.29,42.34,41.91,41.96,228965.367495386,42.29,42.34,41.91,41.96,228965.3675
2006-02-15 13:50:00,41.96,41.97,41.67,41.77,338942.5686678971,41.96,41.97,41.67,41.77,338942.5687
2006-02-15 13:55:00,41.78,42.12,41.68,42.04,109542.93779177072,41.78,42.12,41.68,42.04,109542.9378
2006-02-15 14:00:00,42.03,42.55,42.02,42.37,289219.4115731191,42.03,42.55,42.02,42.37,289219.4116
2006-02-15 14:05:00,42.34,42.51,42.09,42.13,184019.10758875252,42.34,42.51,42.09,42.13,184019.1076
2006-02-15 14:10:00,42.14,42.34,42.05,42.09,121702.31245250245,42.14,42.34,42.05,42.09,121702.3125
2006-02-15 14:15:00,42.1,42.36,42.06,42.26,64813.80957550755,42.1,42.36,42.06,42.26,64813.8096
2006-02-15 14:20:00,42.29,42.53,42.2,42.28,150037.9980458148,42.29,42.53,42.2,42.28,150037.998
2006-02-15 14:25:00,42.28,42.33,42.09,42.15,107154.4891976984,42.28,42.33,42.09,42.15,107154.4892
2006-02-15 14:30:00,42.18,42.28,42.09,42.28,114102.70328954513,42.18,42.28,42.09,42.28,114102.7033
2006-02-15 14:35:00,42.29,42.39,42.22,42.24,66876.56063402454,42.29,42.39,42.22,42.24,66876.5606
2006-02-15 14:40:00,42.28,42.34,42.23,42.28,34632.50461404842,42.28,42.34,42.23,42.28,34632.5046
2006-02-15 14:45:00,42.28,42.73,42.23,42.57,103788.94799696017,42.28,42.73,42.23,42.57,103788.948
2006-02-15 14:50:00,42.59,42.59,42.32,42.35,227771.1431983498,42.59,42.59,42.32,42.35,227771.1432
2006-02-15 14:55:00,42.35,42.46,42.35,42.44,96840.73390511343,42.35,42.46,42.35,42.44,96840.7339
2006-02-15 15:00:00,42.44,42.45,42.3,42.32,137444.36000434263,42.44,42.45,42.3,42.32,137444.36
2006-02-15 15:05:00,42.31,42.34,42.22,42.24,44403.430680707854,42.31,42.34,42.22,42.24,44403.4307
2006-02-15 15:10:00,42.23,42.27,42.14,42.23,82835.73987623493,42.23,42.27,42.14,42.23,82835.7399
2006-02-15 15:15:00,42.21,42.21,42.12,42.15,67853.65324069049,42.21,42.21,42.12,42.15,67853.6532
2006-02-15 15:20:00,42.15,42.17,42.07,42.08,46466.18173922484,42.15,42.17,42.07,42.08,46466.1817
2006-02-15 15:25:00,42.09,42.19,42.01,42.05,52220.17153403539,42.09,42.19,42.01,42.05,52220.1715
2006-02-15 15:30:00,42.06,42.1,41.97,41.97,64813.80957550755,42.06,42.1,41.97,41.97,64813.8096
2006-02-15 15:35:00,41.97,42.09,41.96,42.01,45489.0891325589,41.97,42.09,41.96,42.01,45489.0891
2006-02-15 15:40:00,42.0,42.02,41.95,41.96,43752.03560959722,42.0,42.02,41.95,41.96,43752.0356
2006-02-15 15:45:00,41.97,42.1,41.96,42.07,86744.11030289871,41.97,42.1,41.96,42.07,86744.1103
2006-02-15 15:50:00,42.08,42.14,42.07,42.12,110194.33286288136,42.08,42.14,42.07,42.12,110194.3329
2006-02-15 15:55:00,42.12,42.14,42.05,42.11,109542.93779177072,42.12,42.14,42.05,42.11,109542.9378
2006-02-16 09:30:00,42.61,42.73,42.44,42.47,312343.93659754645,42.61,42.73,42.44,42.47,312343.9366
2006-02-16 09:35:00,42.48,42.55,42.4,42.53,167082.83573987623,42.48,42.55,42.4,42.53,167082.8357
2006-02-16 09:40:00,42.54,42.98,42.52,42.76,254261.20942351536,42.54,42.98,42.52,42.76,254261.2094
2006-02-16 09:45:00,42.76,43.04,42.69,42.75,138855.715991749,42.76,43.04,42.69,42.75,138855.716
2006-02-16 09:50:00,42.75,42.79,42.71,42.72,94235.15362067094,42.75,42.79,42.71,42.72,94235.1536
2006-02-16 09:55:00,42.72,42.78,42.67,42.73,175876.66919986974,42.72,42.78,42.67,42.73,175876.6692
2006-02-16 10:00:00,42.73,42.78,42.71,42.76,56671.37118662469,42.73,42.78,42.71,42.76,56671.3712
2006-02-16 10:05:00,42.75,42.76,42.46,42.56,105526.00151992185,42.75,42.76,42.46,42.56,105526.0015
2006-02-16 10:10:00,42.56,42.76,42.56,42.76,88481.16382586039,42.56,42.76,42.56,42.76,88481.1638
2006-02-16 10:15:00,42.76,42.79,42.69,42.74,55585.71273477364,42.76,42.79,42.69,42.74,55585.7127
2006-02-16 10:20:00,42.74,42.76,42.72,42.76,36912.38736293562,42.74,42.76,42.72,42.76,36912.3874
2006-02-16 10:25:00,42.76,42.83,42.74,42.77,98903.48496363044,42.76,42.83,42.74,42.77,98903.485
2006-02-16 10:30:00,42.76,42.78,42.74,42.75,29964.173271088915,42.76,42.78,42.74,42.75,29964.1733
2006-02-16 10:35:00,42.75,42.77,42.74,42.77,29204.212354793184,42.75,42.77,42.74,42.77,29204.2124
2006-02-16 10:40:00,42.77,42.79,42.73,42.76,61665.40006513951,42.77,42.79,42.73,42.76,61665.4001
2006-02-16 10:45:00,42.76,42.81,42.76,42.8,40386.49440885898,42.76,42.81,42.76,42.8,40386.4944
2006-02-16 10:50:00,42.79,42.79,42.76,42.77,18781.891217023127,42.79,42.79,42.76,42.77,18781.8912
2006-02-16 10:55:00,42.77,42.79,42.74,42.79,86418.4127673434,42.77,42.79,42.74,42.79,86418.4128
2006-02-16 11:00:00,42.79,42.83,42.76,42.82,62642.492671805456,42.79,42.83,42.76,42.82,62642.4927
2006-02-16 11:05:00,42.83,42.92,42.83,42.83,55802.84442514385,42.83,42.92,42.83,42.83,55802.8444
2006-02-16 11:10:00,42.83,42.95,42.74,42.93,66008.0338725437,42.83,42.95,42.74,42.93,66008.0339
2006-02-16 11:15:00,42.93,43.0,42.9,43.0,48420.36695255672,42.93,43.0,42.9,43.0,48420.367
2006-02-16 11:20:00,43.02,43.36,42.97,43.31,155249.15861469982,43.02,43.36,42.97,43.31,155249.1586
2006-02-16 11:25:00,43.31,43.62,43.29,43.57,176962.3276517208,43.31,43.62,43.29,43.57,176962.3277
2006-02-16 11:30:00,43.55,43.75,43.54,43.7,124959.2878080556,43.55,43.75,43.54,43.7,124959.2878
2006-02-16 11:35:00,43.68,44.0,43.65,43.94,132667.46281619804,43.68,44.0,43.65,43.94,132667.4628
2006-02-16 11:40:00,43.94,44.2,43.9,44.08,261100.85767017692,43.94,44.2,43.9,44.08,261100.8577
2006-02-16 11:45:00,44.07,44.07,43.67,43.85,192595.80935837587,44.07,44.07,43.67,43.85,192595.8094
2006-02-16 11:50:00,43.8,43.88,43.61,43.71,35501.03137552926,43.8,43.88,43.61,43.71,35501.0314
2006-02-16 11:55:00,43.69,43.75,43.52,43.6,40060.79687330366,43.69,43.75,43.52,43.6,40060.7969
2006-02-16 12:00:00,43.61,43.79,43.6,43.72,85332.75431549235,43.61,43.79,43.6,43.72,85332.7543
2006-02-16 12:05:00,43.72,43.72,43.57,43.7,31375.52925849528,43.72,43.72,43.57,43.7,31375.5293
2006-02-16 12:10:00,43.7,43.75,43.65,43.75,160786.01671914017,43.7,43.75,43.65,43.75,160786.0167
2006-02-16 12:15:00,43.75,43.93,43.72,43.91,48094.669417001416,43.75,43.93,43.72,43.91,48094.6694
2006-02-16 12:20:00,43.92,43.98,43.79,43.97,81967.21311475411,43.92,43.98,43.79,43.97,81967.2131
2006-02-16 12:25:00,43.95,44.2,43.95,44.19,51894.47399848008,43.95,44.2,43.95,44.19,51894.474
2006-02-16 12:30:00,44.18,44.19,44.09,44.11,96080.77298881771,44.18,44.19,44.09,44.11,96080.773
2006-02-16 12:35:00,44.1,44.23,44.06,44.17,100097.7092606666,44.1,44.23,44.06,44.17,100097.7093
2006-02-16 12:40:00,44.17,44.21,44.06,44.11,57974.16132884595,44.17,44.21,44.06,44.11,57974.1613
2006-02-16 12:45:00,44.13,44.14,43.97,44.0,50048.8546303333,44.13,44.14,43.97,44.0,50048.8546
2006-02-16 12:50:00,43.98,43.99,43.84,43.85,61665.40006513951,43.98,43.99,43.84,43.85,61665.4001
2006-02-16 12:55:00,43.85,43.88,43.73,43.82,112691.34730213876,43.85,43.88,43.73,43.82,112691.3473
2006-02-16 13:00:00,43.82,43.89,43.81,43.86,58191.29301921616,43.82,43.89,43.81,43.86,58191.293
2006-02-16 13:05:00,43.85,43.87,43.83,43.87,32026.924329605907,43.85,43.87,43.83,43.87,32026.9243
2006-02-16 13:10:00,43.86,43.94,43.85,43.91,29638.4757355336,43.86,43.94,43.85,43.91,29638.4757
2006-02-16 13:15:00,43.9,43.9,43.75,43.79,43426.33807404191,43.9,43.9,43.75,43.79,43426.3381
2006-02-16 13:20:00,43.79,43.79,43.71,43.73,29529.9098903485,43.79,43.79,43.71,43.73,29529.9099
2006-02-16 13:25:00,43.74,43.83,43.7,43.72,37889.47996960156,43.74,43.83,43.7,43.72,37889.48
2006-02-16 13:30:00,43.72,43.73,43.7,43.72,46900.44511996526,43.72,43.73,43.7,43.72,46900.4451
2006-02-16 13:35:00,43.72,43.72,43.54,43.56,60362.60992291825,43.72,43.72,43.54,43.56,60362.6099
2006-02-16 13:40:00,43.56,43.66,43.5,43.52,106828.79166214308,43.56,43.66,43.5,43.52,106828.7917
2006-02-16 13:45:00,43.5,43.55,43.4,43.5,39083.70426663772,43.5,43.55,43.4,43.5,39083.7043
2006-02-16 13:50:00,43.49,43.5,43.17,43.22,83921.39832808598,43.49,43.5,43.17,43.22,83921.3983
2006-02-16 13:55:00,43.22,43.37,43.11,43.21,94018.02193030072,43.22,43.37,43.11,43.21,94018.0219
2006-02-16 14:00:00,43.2,43.28,43.06,43.08,47226.142655520576,43.2,43.28,43.06,43.08,47226.1427
2006-02-16 14:05:00,43.07,43.13,43.06,43.08,50157.4204755184,43.07,43.13,43.06,43.08,50157.4205
2006-02-16 14:10:00,43.09,43.21,43.07,43.14,44729.12821626317,43.09,43.21,43.07,43.14,44729.1282
2006-02-16 14:15:00,43.14,43.28,43.14,43.22,105091.7381391814,43.14,43.28,43.14,43.22,105091.7381
2006-02-16 14:20:00,43.22,43.43,43.21,43.3,61773.965910324616,43.22,43.43,43.21,43.3,61773.9659
2006-02-16 14:25:00,43.29,43.41,43.28,43.29,50917.38139181414,43.29,43.41,43.28,43.29,50917.3814
2006-02-16 14:30:00,43.29,43.3,43.24,43.27,54174.35674736728,43.29,43.3,43.24,43.27,54174.3567
2006-02-16 14:35:00,43.28,43.48,43.2,43.41,61882.53175550972,43.28,43.48,43.2,43.41,61882.5318
2006-02-16 14:40:00,43.41,43.43,43.34,43.41,32026.924329605907,43.41,43.43,43.34,43.41,32026.9243
2006-02-16 14:45:00,43.43,43.55,43.43,43.51,59168.385625882096,43.43,43.55,43.43,43.51,59168.3856
2006-02-16 14:50:00,43.51,43.58,43.46,43.51,56345.67365106937,43.51,43.58,43.46,43.51,56345.6737
2006-02-16 14:55:00,43.51,43.52,43.31,43.38,70893.49690587341,43.51,43.52,43.31,43.38,70893.4969
2006-02-16 15:00:00,43.38,43.52,43.32,43.4,77298.8817717946,43.38,43.52,43.32,43.4,77298.8818
2006-02-16 15:05:00,43.39,43.42,43.3,43.39,65465.20464661818,43.39,43.42,43.3,43.39,65465.2046
2006-02-16 15:10:00,43.38,43.42,43.29,43.38,69482.14091846705,43.38,43.42,43.29,43.38,69482.1409
2006-02-16 15:15:00,43.4,43.42,43.35,43.4,103571.81630658996,43.4,43.42,43.35,43.4,103571.8163
2006-02-16 15:20:00,43.4,43.51,43.32,43.39,102703.28954510912,43.4,43.51,43.32,43.39,102703.2895
2006-02-16 15:25:00,43.38,43.58,43.37,43.54,95863.64129844752,43.38,43.58,43.37,43.54,95863.6413
2006-02-16 15:30:00,43.54,43.54,43.42,43.45,114211.26913473022,43.54,43.54,43.42,43.45,114211.2691
2006-02-16 15:35:00,43.45,43.6,43.38,43.5,132884.59450656825,43.45,43.6,43.38,43.5,132884.5945
2006-02-16 15:40:00,43.47,43.56,43.45,43.48,103028.98708066445,43.47,43.56,43.45,43.48,103028.9871
2006-02-16 15:45:00,43.48,43.52,43.42,43.48,138095.75507545326,43.48,43.52,43.42,43.48,138095.7551
2006-02-16 15:50:00,43.48,43.66,43.48,43.6,116056.888502877,43.48,43.66,43.48,43.6,116056.8885
2006-02-16 15:55:00,43.6,43.67,43.48,43.52,139832.80859841494,43.6,43.67,43.48,43.52,139832.8086
2006-02-17 09:30:00,43.65,43.75,43.47,43.56,572359.1358158723,43.65,43.75,43.47,43.56,572359.1358
2006-02-17 09:35:00,43.59,43.74,43.56,43.61,27575.724677016613,43.59,43.74,43.56,43.61,27575.7247
2006-02-17 09:40:00,43.61,43.95,43.61,43.74,68070.7849310607,43.61,43.95,43.61,43.74,68070.7849
2006-02-17 09:45:00,43.74,43.83,43.67,43.8,27684.29052220172,43.74,43.83,43.67,43.8,27684.2905
2006-02-17 09:50:00,43.79,43.88,43.74,43.74,40060.79687330366,43.79,43.88,43.74,43.74,40060.7969
2006-02-17 09:55:00,43.74,43.74,43.37,43.46,57214.20041255021,43.74,43.74,43.37,43.46,57214.2004
2006-02-17 10:00:00,43.45,43.52,43.44,43.49,50917.38139181414,43.45,43.52,43.44,43.49,50917.3814
2006-02-17 10:05:00,43.49,43.49,43.19,43.34,68830.74584735642,43.49,43.49,43.19,43.34,68830.7458
2006-02-17 10:10:00,43.3,43.39,43.3,43.38,35066.76799478884,43.3,43.39,43.3,43.38,35066.768
2006-02-17 10:15:00,43.38,43.52,43.36,43.45,41255.02117033981,43.38,43.52,43.36,43.45,41255.0212
2006-02-17 10:20:00,43.45,43.54,43.44,43.51,36043.860601454784,43.45,43.54,43.44,43.51,36043.8606
2006-02-17 10:25:00,43.51,43.61,43.5,43.56,92063.83671696884,43.51,43.61,43.5,43.56,92063.8367
2006-02-17 10:30:00,43.57,43.63,43.53,43.6,29095.64650960808,43.57,43.63,43.53,43.6,29095.6465
2006-02-17 10:35:00,43.6,43.72,43.56,43.72,43317.7722288568,43.6,43.72,43.56,43.72,43317.7722
2006-02-17 10:40:00,43.72,44.0,43.72,43.99,33872.54369775269,43.72,44.0,43.72,43.99,33872.5437
2006-02-17 10:45:00,43.95,44.01,43.78,43.84,42449.24546737597,43.95,44.01,43.78,43.84,42449.2455
2006-02-17 10:50:00,43.84,43.84,43.76,43.79,32678.319400716537,43.84,43.84,43.76,43.79,32678.3194
2006-02-17 10:55:00,43.79,43.81,43.74,43.76,13245.033112582782,43.79,43.81,43.74,43.76,13245.0331
2006-02-17 11:00:00,43.75,43.78,43.72,43.74,15850.613397025296,43.75,43.78,43.72,43.74,15850.6134
2006-02-17 11:05:00,43.75,43.84,43.74,43.84,14547.82325480404,43.75,43.84,43.74,43.84,14547.8233
2006-02-17 11:10:00,43.84,43.93,43.81,43.89,40929.3236347845,43.84,43.93,43.81,43.89,40929.3236
2006-02-17 11:15:00,43.9,43.92,43.73,43.83,31375.52925849528,43.9,43.92,43.73,43.83,31375.5293
2006-02-17 11:20:00,43.83,43.89,43.79,43.82,14004.994028878516,43.83,43.89,43.79,43.82,14004.994
2006-02-17 11:25:00,43.8,43.85,43.8,43.82,21387.47150146564,43.8,43.85,43.8,43.82,21387.4715
2006-02-17 11:30:00,43.82,43.91,43.8,43.8,16610.57431332103,43.82,43.91,43.8,43.8,16610.5743
2006-02-17 11:35:00,43.79,43.83,43.71,43.78,19433.28628813376,43.79,43.83,43.71,43.78,19433.2863
2006-02-17 11:40:00,43.78,43.79,43.75,43.78,8902.399305178591,43.78,43.79,43.75,43.78,8902.3993
2006-02-17 11:45:00,43.76,43.87,43.75,43.81,19867.549668874173,43.76,43.87,43.75,43.81,19867.5497
2006-02-17 11:50:00,43.81,43.87,43.79,43.79,7708.175008142439,43.81,43.87,43.79,43.79,7708.175
2006-02-17 11:55:00,43.78,43.8,43.77,43.78,5102.5947236999245,43.78,43.8,43.77,43.78,5102.5947
2006-02-17 12:00:00,43.79,43.82,43.77,43.79,12485.072196287048,43.79,43.82,43.77,43.79,12485.0722
2006-02-17 12:05:00,43.77,43.79,43.75,43.77,22798.827488872,43.77,43.79,43.75,43.77,22798.8275
2006-02-17 12:10:00,43.77,43.84,43.75,43.79,12919.335577027468,43.77,43.84,43.75,43.79,12919.3356
2006-02-17 12:15:00,43.79,43.84,43.78,43.79,12159.374660731732,43.79,43.84,43.78,43.79,12159.3747
2006-02-17 12:20:00,43.78,43.8,43.75,43.75,16176.31093258061,43.78,43.8,43.75,43.75,16176.3109
2006-02-17 12:25:00,43.76,43.79,43.76,43.77,11942.242970361523,43.76,43.79,43.76,43.77,11942.243
2006-02-17 12:30:00,43.76,43.77,43.75,43.75,14330.69156443383,43.76,43.77,43.75,43.75,14330.6916
2006-02-17 12:35:00,43.75,43.76,43.7,43.7,34089.675388122894,43.75,43.76,43.7,43.7,34089.6754
2006-02-17 12:40:00,43.69,43.71,43.26,43.31,134730.21387471503,43.69,43.71,43.26,43.31,134730.2139
2006-02-17 12:45:00,43.32,43.52,43.31,43.47,24970.144392574097,43.32,43.52,43.31,43.47,24970.1444
2006-02-17 12:50:00,43.46,43.51,43.43,43.43,13245.033112582782,43.46,43.51,43.43,43.43,13245.0331
2006-02-17 12:55:00,43.44,43.49,43.44,43.46,6731.082401476496,43.44,43.49,43.44,43.46,6731.0824
2006-02-17 13:00:00,43.45,43.46,43.3,43.42,15199.218325914668,43.45,43.46,43.3,43.42,15199.2183
2006-02-17 13:05:00,43.42,43.46,43.39,43.44,17370.535229616762,43.42,43.46,43.39,43.44,17370.5352
2006-02-17 13:10:00,43.45,43.55,43.45,43.51,14547.82325480404,43.45,43.55,43.45,43.51,14547.8233
2006-02-17 13:15:00,43.49,43.56,43.49,43.5,8359.570079253068,43.49,43.56,43.49,43.5,8359.5701
2006-02-17 13:20:00,43.48,43.53,43.48,43.52,9010.965150363696,43.48,43.53,43.48,43.52,9010.9652
2006-02-17 13:25:00,43.52,43.57,43.51,43.57,8359.570079253068,43.52,43.57,43.51,43.57,8359.5701
2006-02-17 13:30:00,43.57,43.61,43.57,43.61,15199.218325914668,43.57,43.61,43.57,43.61,15199.2183
2006-02-17 13:35:00,43.62,43.7,43.6,43.65,14113.55987406362,43.62,43.7,43.6,43.65,14113.5599
2006-02-17 13:40:00,43.67,43.71,43.67,43.68,9336.662685919013,43.67,43.71,43.67,43.68,9336.6627
2006-02-17 13:45:00,43.69,43.73,43.67,43.73,28661.38312886766,43.69,43.73,43.67,43.73,28661.3831
2006-02-17 13:50:00,43.73,43.73,43.67,43.72,19976.11551405928,43.73,43.73,43.67,43.72,19976.1155
2006-02-17 13:55:00,43.72,43.72,43.64,43.65,8793.833459993486,43.72,43.72,43.64,43.65,8793.8335
2006-02-17 14:00:00,43.66,43.71,43.66,43.7,10965.150363695582,43.66,43.71,43.66,43.7,10965.1504
2006-02-17 14:05:00,43.68,43.72,43.66,43.66,10856.584518510475,43.68,43.72,43.66,43.66,10856.5845
2006-02-17 14:10:00,43.67,43.71,43.64,43.66,11833.67712517642,43.67,43.71,43.64,43.66,11833.6771
2006-02-17 14:15:00,43.66,43.67,43.65,43.65,6731.082401476496,43.66,43.67,43.65,43.65,6731.0824
2006-02-17 14:20:00,43.64,43.66,43.6,43.61,11833.67712517642,43.64,43.66,43.6,43.61,11833.6771
2006-02-17 14:25:00,43.6,43.69,43.6,43.68,15850.613397025296,43.6,43.69,43.6,43.68,15850.6134
2006-02-17 14:30:00,43.67,43.71,43.67,43.69,10422.321137770055,43.67,43.71,43.67,43.69,10422.3211
2006-02-17 14:35:00,43.68,43.7,43.6,43.62,9879.491911844534,43.68,43.7,43.6,43.62,9879.4919
2006-02-17 14:40:00,43.61,43.62,43.57,43.57,35826.728911084574,43.61,43.62,43.57,43.57,35826.7289
2006-02-17 14:45:00,43.57,43.63,43.54,43.63,17370.535229616762,43.57,43.63,43.54,43.63,17370.5352
2006-02-17 14:50:00,43.64,43.7,43.62,43.65,38215.17750515688,43.64,43.7,43.62,43.65,38215.1775
2006-02-17 14:55:00,43.64,43.7,43.62,43.68,36803.82151775052,43.64,43.7,43.62,43.68,36803.8215
2006-02-17 15:00:00,43.68,43.69,43.61,43.64,28118.55390294213,43.68,43.69,43.61,43.64,28118.5539
2006-02-17 15:05:00,43.63,43.63,43.59,43.6,22907.393334057106,43.63,43.63,43.59,43.6,22907.3933
2006-02-17 15:10:00,43.6,43.6,43.48,43.48,41037.889479969606,43.6,43.6,43.48,43.48,41037.8895
2006-02-17 15:15:00,43.46,43.49,43.31,43.47,57757.02963847574,43.46,43.49,43.31,43.47,57757.0296
2006-02-17 15:20:00,43.48,43.5,43.34,43.37,35935.29475626968,43.48,43.5,43.34,43.37,35935.2948
2006-02-17 15:25:00,43.4,43.46,43.37,43.38,16827.70600369124,43.4,43.46,43.37,43.38,16827.706
2006-02-17 15:30:00,43.38,43.49,43.37,43.45,48746.06448811204,43.38,43.49,43.37,43.45,48746.0645
2006-02-17 15:35:00,43.47,43.49,43.4,43.42,23558.788405167736,43.47,43.49,43.4,43.42,23558.7884
2006-02-17 15:40:00,43.43,43.47,43.34,43.36,40060.79687330366,43.43,43.47,43.34,43.36,40060.7969
2006-02-17 15:45:00,43.35,43.45,43.34,43.41,84029.96417327109,43.35,43.45,43.34,43.41,84029.9642
2006-02-17 15:50:00,43.4,43.52,43.35,43.5,76538.92085549886,43.4,43.52,43.35,43.5,76538.9209
2006-02-17 15:55:00,43.5,43.59,43.37,43.37,96840.73390511343,43.5,43.59,43.37,43.37,96840.7339
2006-02-21 09:30:00,43.26,43.52,43.21,43.36,60471.17576810336,43.26,43.52,43.21,43.36,60471.1758
2006-02-21 09:35:00,43.37,43.38,43.25,43.38,45163.39159700358,43.37,43.38,43.25,43.38,45163.3916
2006-02-21 09:40:00,43.38,43.45,43.29,43.37,20084.681359244383,43.38,43.45,43.29,43.37,20084.6814
2006-02-21 09:45:00,43.37,43.44,43.27,43.27,18021.930300727392,43.37,43.44,43.27,43.27,18021.9303
2006-02-21 09:50:00,43.25,43.25,42.81,42.86,104874.6064488112,43.25,43.25,42.81,42.86,104874.6064
2006-02-21 09:55:00,42.85,43.06,42.83,42.98,79795.89621105201,42.85,43.06,42.83,42.98,79795.8962
2006-02-21 10:00:00,42.99,43.03,42.86,42.88,56997.06872218,42.99,43.03,42.86,42.88,56997.0687
2006-02-21 10:05:00,42.88,42.93,42.8,42.93,40169.36271848877,42.88,42.93,42.8,42.93,40169.3627
2006-02-21 10:10:00,42.9,42.92,42.83,42.89,40603.62609922919,42.9,42.92,42.83,42.89,40603.6261
2006-02-21 10:15:00,42.89,42.9,42.83,42.9,24644.446857018786,42.89,42.9,42.83,42.9,24644.4469
2006-02-21 10:20:00,42.89,43.02,42.85,42.9,43426.33807404191,42.89,43.02,42.85,42.9,43426.3381
2006-02-21 10:25:00,42.9,42.96,42.74,42.78,56779.93703180979,42.9,42.96,42.74,42.78,56779.937
2006-02-21 10:30:00,42.79,42.86,42.78,42.83,22798.827488872,42.79,42.86,42.78,42.83,22798.8275
2006-02-21 10:35:00,42.83,42.9,42.82,42.86,32244.05601997612,42.83,42.9,42.82,42.86,32244.056
2006-02-21 10:40:00,42.85,43.02,42.81,43.02,53848.659211811966,42.85,43.02,42.81,43.02,53848.6592
2006-02-21 10:45:00,43.02,43.06,42.89,42.9,19976.11551405928,43.02,43.06,42.89,42.9,19976.1155
2006-02-21 10:50:00,42.89,42.95,42.86,42.93,33981.1095429378,42.89,42.95,42.86,42.93,33981.1095
2006-02-21 10:55:00,42.96,43.01,42.89,42.92,29747.041580718706,42.96,43.01,42.89,42.92,29747.0416
2006-02-21 11:00:00,42.92,43.0,42.9,42.92,20193.24720442949,42.92,43.0,42.9,42.92,20193.2472
2006-02-21 11:05:00,42.91,42.96,42.89,42.91,46140.484203669526,42.91,42.96,42.89,42.91,46140.4842
2006-02-21 11:10:00,42.9,42.93,42.75,42.76,45380.52328737379,42.9,42.93,42.75,42.76,45380.5233
2006-02-21 11:15:00,42.76,42.8,42.68,42.73,51677.34230810987,42.76,42.8,42.68,42.73,51677.3423
2006-02-21 11:20:00,42.72,42.78,42.62,42.65,28227.11974812724,42.72,42.78,42.62,42.65,28227.1197
2006-02-21 11:25:00,42.66,42.73,42.66,42.72,12919.335577027468,42.66,42.73,42.66,42.72,12919.3356
2006-02-21 11:30:00,42.72,42.73,42.56,42.59,53305.82998588644,42.72,42.73,42.56,42.59,53305.83
2006-02-21 11:35:00,42.57,42.65,42.56,42.61,29095.64650960808,42.57,42.65,42.56,42.61,29095.6465
2006-02-21 11:40:00,42.61,42.62,42.55,42.57,33112.58278145696,42.61,42.62,42.55,42.57,33112.5828
2006-02-21 11:45:00,42.57,42.57,42.46,42.46,91955.27087178374,42.57,42.57,42.46,42.46,91955.2709
2006-02-21 11:50:00,42.47,42.51,42.44,42.51,47334.70850070568,42.47,42.51,42.44,42.51,47334.7085
2006-02-21 11:55:00,42.5,42.51,42.42,42.46,51894.47399848008,42.5,42.51,42.42,42.46,51894.474
2006-02-21 12:00:00,42.44,42.45,42.28,42.34,56671.37118662469,42.44,42.45,42.28,42.34,56671.3712
2006-02-21 12:05:00,42.37,42.53,42.37,42.53,21821.73488220606,42.37,42.53,42.37,42.53,21821.7349
2006-02-21 12:10:00,42.53,42.58,42.38,42.45,18456.19368146781,42.53,42.58,42.38,42.45,18456.1937
2006-02-21 12:15:00,42.45,42.45,42.38,42.38,13245.033112582782,42.45,42.45,42.38,42.38,13245.0331
2006-02-21 12:20:00,42.38,42.47,42.38,42.46,11073.716208880687,42.38,42.47,42.38,42.46,11073.7162
2006-02-21 12:25:00,42.46,42.46,42.35,42.35,16719.140158506136,42.46,42.46,42.35,42.35,16719.1402
2006-02-21 12:30:00,42.35,42.38,42.32,42.38,10313.755292584952,42.35,42.38,42.32,42.38,10313.7553
2006-02-21 12:35:00,42.38,42.51,42.37,42.5,10422.321137770055,42.38,42.51,42.37,42.5,10422.3211
2006-02-21 12:40:00,42.5,42.53,42.38,42.53,24861.578547388992,42.5,42.53,42.38,42.53,24861.5785
2006-02-21 12:45:00,42.55,42.58,42.51,42.57,12159.374660731732,42.55,42.58,42.51,42.57,12159.3747
2006-02-21 12:50:00,42.55,42.58,42.37,42.37,23015.95917924221,42.55,42.58,42.37,42.37,23015.9592
2006-02-21 12:55:00,42.38,42.42,42.37,42.37,28987.08066442297,42.38,42.42,42.37,42.37,28987.0807
2006-02-21 13:00:00,42.37,42.4,42.36,42.39,18347.627836282707,42.37,42.4,42.36,42.39,18347.6278
2006-02-21 13:05:00,42.39,42.41,42.34,42.37,37455.21658886115,42.39,42.41,42.34,42.37,37455.2166
2006-02-21 13:10:00,42.37,42.45,42.33,42.35,45706.22082292911,42.37,42.45,42.33,42.35,45706.2208
2006-02-21 13:15:00,42.37,42.4,42.32,42.32,13679.296493323202,42.37,42.4,42.32,42.32,13679.2965
2006-02-21 13:20:00,42.32,42.32,42.2,42.22,48203.23526218652,42.32,42.32,42.2,42.22,48203.2353
2006-02-21 13:25:00,42.24,42.24,42.14,42.16,26815.76376072088,42.24,42.24,42.14,42.16,26815.7638
2006-02-21 13:30:00,42.15,42.33,42.15,42.29,22147.43241776137,42.15,42.33,42.15,42.29,22147.4324
2006-02-21 13:35:00,42.31,42.33,42.21,42.23,17370.535229616762,42.31,42.33,42.21,42.23,17370.5352
2006-02-21 13:40:00,42.22,42.42,42.22,42.39,23341.65671479753,42.22,42.42,42.22,42.39,23341.6567
2006-02-21 13:45:00,42.38,42.5,42.38,42.49,17261.969384431657,42.38,42.5,42.38,42.49,17261.9694
2006-02-21 13:50:00,42.44,42.51,42.34,42.35,22581.69579850179,42.44,42.51,42.34,42.35,22581.6958
2006-02-21 13:55:00,42.37,42.42,42.32,42.35,17261.969384431657,42.37,42.42,42.32,42.35,17261.9694
2006-02-21 14:00:00,42.37,42.52,42.24,42.46,29529.9098903485,42.37,42.52,42.24,42.46,29529.9099
2006-02-21 14:05:00,42.44,42.45,42.37,42.41,17261.969384431657,42.44,42.45,42.37,42.41,17261.9694
2006-02-21 14:10:00,42.39,42.46,42.37,42.37,26272.93453479536,42.39,42.46,42.37,42.37,26272.9345
2006-02-21 14:15:00,42.37,42.46,42.3,42.45,26272.93453479536,42.37,42.46,42.3,42.45,26272.9345
2006-02-21 14:20:00,42.45,42.46,42.4,42.46,23667.35425035284,42.45,42.46,42.4,42.46,23667.3543
2006-02-21 14:25:00,42.45,42.55,42.45,42.5,20953.20812072522,42.45,42.55,42.45,42.5,20953.2081
2006-02-21 14:30:00,42.51,42.51,42.46,42.47,8251.004234067963,42.51,42.51,42.46,42.47,8251.0042
2006-02-21 14:35:00,42.47,42.53,42.46,42.52,19650.417978503963,42.47,42.53,42.46,42.52,19650.418
2006-02-21 14:40:00,42.52,42.66,42.45,42.54,161654.543480621,42.52,42.66,42.45,42.54,161654.5435
2006-02-21 14:45:00,42.51,42.64,42.49,42.64,42883.508848116384,42.51,42.64,42.49,42.64,42883.5088
2006-02-21 14:50:00,42.63,42.66,42.58,42.6,17261.969384431657,42.63,42.66,42.58,42.6,17261.9694
2006-02-21 14:55:00,42.6,42.66,42.57,42.64,18999.022907393333,42.6,42.66,42.57,42.64,18999.0229
2006-02-21 15:00:00,42.63,42.63,42.56,42.57,23233.09086961242,42.63,42.63,42.56,42.57,23233.0909
2006-02-21 15:05:00,42.57,42.62,42.55,42.57,27684.29052220172,42.57,42.62,42.55,42.57,27684.2905
2006-02-21 15:10:00,42.57,42.58,42.51,42.53,22364.564108131584,42.57,42.58,42.51,42.53,22364.5641
2006-02-21 15:15:00,42.52,42.61,42.52,42.6,36695.25567256541,42.52,42.61,42.52,42.6,36695.2557
2006-02-21 15:20:00,42.6,42.63,42.55,42.55,34958.202149603734,42.6,42.63,42.55,42.55,34958.2021
2006-02-21 15:25:00,42.56,42.73,42.55,42.6,37238.08489849094,42.56,42.73,42.55,42.6,37238.0849
2006-02-21 15:30:00,42.59,42.63,42.57,42.58,29855.60742590381,42.59,42.63,42.57,42.58,29855.6074
2006-02-21 15:35:00,42.57,42.58,42.51,42.57,57757.02963847574,42.57,42.58,42.51,42.57,57757.0296
2006-02-21 15:40:00,42.57,42.61,42.54,42.6,37455.21658886115,42.57,42.61,42.54,42.6,37455.2166
2006-02-21 15:45:00,42.6,42.71,42.57,42.71,37020.95320812073,42.6,42.71,42.57,42.71,37020.9532
2006-02-21 15:50:00,42.71,42.72,42.56,42.6,55477.14688958854,42.71,42.72,42.56,42.6,55477.1469
2006-02-21 15:55:00,42.58,42.59,42.45,42.47,71653.45782216915,42.58,42.59,42.45,42.47,71653.4578
2006-02-22 09:30:00,42.55,42.85,42.5,42.8,74367.60395179677,42.55,42.85,42.5,42.8,74367.604
2006-02-22 09:35:00,42.86,43.03,42.79,43.03,40603.62609922919,42.86,43.03,42.79,43.03,40603.6261
2006-02-22 09:40:00,43.02,43.1,42.82,42.82,61231.13668439909,43.02,43.1,42.82,42.82,61231.1367
2006-02-22 09:45:00,42.83,42.85,42.76,42.82,24318.749321463467,42.83,42.85,42.76,42.82,24318.7493
2006-02-22 09:50:00,42.82,42.88,42.79,42.81,40603.62609922919,42.82,42.88,42.79,42.81,40603.6261
2006-02-22 09:55:00,42.81,42.81,42.62,42.63,32461.187710346327,42.81,42.81,42.62,42.63,32461.1877
2006-02-22 10:00:00,42.64,42.74,42.6,42.68,65030.94126587776,42.64,42.74,42.6,42.68,65030.9413
2006-02-22 10:05:00,42.68,42.73,42.64,42.7,45597.654977744,42.68,42.73,42.64,42.7,45597.655
2006-02-22 10:10:00,42.69,42.76,42.69,42.74,20627.510585169905,42.69,42.76,42.69,42.74,20627.5106
2006-02-22 10:15:00,42.74,42.77,42.7,42.72,42340.67962219086,42.74,42.77,42.7,42.72,42340.6796
2006-02-22 10:20:00,42.71,42.8,42.71,42.75,40169.36271848877,42.71,42.8,42.71,42.75,40169.3627
2006-02-22 10:25:00,42.75,42.81,42.75,42.79,20953.20812072522,42.75,42.81,42.75,42.79,20953.2081
2006-02-22 10:30:00,42.79,42.81,42.77,42.79,23124.52502442732,42.79,42.81,42.77,42.79,23124.525
2006-02-22 10:35:00,42.79,42.86,42.79,42.79,18564.75952665292,42.79,42.86,42.79,42.79,18564.7595
2006-02-22 10:40:00,42.79,42.9,42.78,42.84,28444.25143849745,42.79,42.9,42.78,42.84,28444.2514
2006-02-22 10:45:00,42.84,42.84,42.77,42.83,13787.862338508306,42.84,42.84,42.77,42.83,13787.8623
2006-02-22 10:50:00,42.83,42.86,42.77,42.83,20410.37889479969,42.83,42.86,42.77,42.83,20410.3789
2006-02-22 10:55:00,42.83,42.88,42.81,42.81,18890.45706220823,42.83,42.88,42.81,42.81,18890.4571
2006-02-22 11:00:00,42.81,42.82,42.75,42.79,14547.82325480404,42.81,42.82,42.75,42.79,14547.8233
2006-02-22 11:05:00,42.78,42.78,42.72,42.74,29312.77819997829,42.78,42.78,42.72,42.74,29312.7782
2006-02-22 11:10:00,42.74,42.75,42.7,42.7,16284.876777765716,42.74,42.75,42.7,42.7,16284.8768
2006-02-22 11:15:00,42.7,42.76,42.67,42.73,26490.066225165563,42.7,42.76,42.67,42.73,26490.0662
2006-02-22 11:20:00,42.74,42.81,42.69,42.79,35501.03137552926,42.74,42.81,42.69,42.79,35501.0314
2006-02-22 11:25:00,42.79,43.1,42.78,43.07,41472.15286071002,42.79,43.1,42.78,43.07,41472.1529
2006-02-22 11:30:00,43.08,43.28,43.0,43.1,55151.449354033226,43.08,43.28,43.0,43.1,55151.4494
2006-02-22 11:35:00,43.1,43.18,43.09,43.09,22255.99826294648,43.1,43.18,43.09,43.09,22255.9983
2006-02-22 11:40:00,43.1,43.11,43.05,43.07,18347.627836282707,43.1,43.11,43.05,43.07,18347.6278
2006-02-22 11:45:00,43.08,43.1,43.03,43.09,16502.008468135926,43.08,43.1,43.03,43.09,16502.0085
2006-02-22 11:50:00,43.08,43.08,42.86,42.9,42883.508848116384,43.08,43.08,42.86,42.9,42883.5088
2006-02-22 11:55:00,42.9,42.99,42.88,42.96,48854.63033329714,42.9,42.99,42.88,42.96,48854.6303
2006-02-22 12:00:00,42.97,43.14,42.93,43.1,33438.28031701227,42.97,43.14,42.93,43.1,33438.2803
2006-02-22 12:05:00,43.1,43.18,43.08,43.15,36152.42644663989,43.1,43.18,43.08,43.15,36152.4264
2006-02-22 12:10:00,43.17,43.31,43.17,43.31,60579.74161328846,43.17,43.31,43.17,43.31,60579.7416
2006-02-22 12:15:00,43.3,43.43,43.29,43.32,25621.539463684727,43.3,43.43,43.29,43.32,25621.5395
2006-02-22 12:20:00,43.34,43.43,43.3,43.37,54500.0542829226,43.34,43.43,43.3,43.37,54500.0543
2006-02-22 12:25:00,43.37,43.38,43.36,43.36,9336.662685919013,43.37,43.38,43.36,43.36,9336.6627
2006-02-22 12:30:00,43.37,43.49,43.37,43.48,14764.95494517425,43.37,43.49,43.37,43.48,14764.9549
2006-02-22 12:35:00,43.45,43.5,43.43,43.49,20301.8130496146,43.45,43.5,43.43,43.49,20301.813
2006-02-22 12:40:00,43.5,43.74,43.49,43.72,75236.13071327761,43.5,43.74,43.49,43.72,75236.1307
2006-02-22 12:45:00,43.72,43.72,43.58,43.61,29312.77819997829,43.72,43.72,43.58,43.61,29312.7782
2006-02-22 12:50:00,43.61,43.67,43.6,43.67,16176.31093258061,43.61,43.67,43.6,43.67,16176.3109
2006-02-22 12:55:00,43.67,43.71,43.56,43.56,28009.98805775703,43.67,43.71,43.56,43.56,28009.9881
2006-02-22 13:00:00,43.56,43.59,43.54,43.57,37129.51905330584,43.56,43.59,43.54,43.57,37129.5191
2006-02-22 13:05:00,43.57,43.58,43.48,43.55,231353.81608945827,43.57,43.58,43.48,43.55,231353.8161
2006-02-22 13:10:00,43.54,43.54,43.52,43.53,7056.77993703181,43.54,43.54,43.52,43.53,7056.7799
2006-02-22 13:15:00,43.52,43.59,43.52,43.56,48094.669417001416,43.52,43.59,43.52,43.56,48094.6694
2006-02-22 13:20:00,43.56,43.6,43.55,43.59,25404.40777331452,43.56,43.6,43.55,43.59,25404.4078
2006-02-22 13:25:00,43.57,43.59,43.57,43.58,24101.61763109326,43.57,43.59,43.57,43.58,24101.6176
2006-02-22 13:30:00,43.58,43.59,43.52,43.57,37020.95320812073,43.58,43.59,43.52,43.57,37020.9532
2006-02-22 13:35:00,43.56,43.64,43.55,43.57,118771.0346325046,43.56,43.64,43.55,43.57,118771.0346
2006-02-22 13:40:00,43.57,43.59,43.46,43.46,63402.45358810118,43.57,43.59,43.46,43.46,63402.4536
2006-02-22 13:45:00,43.46,43.56,43.43,43.48,19433.28628813376,43.46,43.56,43.43,43.48,19433.2863
2006-02-22 13:50:00,43.47,43.51,43.43,43.47,10205.189447399847,43.47,43.51,43.43,43.47,10205.1894
2006-02-22 13:55:00,43.47,43.57,43.47,43.53,15633.481706655088,43.47,43.57,43.47,43.53,15633.4817
2006-02-22 14:00:00,43.54,43.6,43.51,43.58,79470.1986754967,43.54,43.6,43.51,43.58,79470.1987
2006-02-22 14:05:00,43.58,43.6,43.57,43.58,9445.228531104114,43.58,43.6,43.57,43.58,9445.2285
2006-02-22 14:10:00,43.57,43.6,43.55,43.56,49940.288785148194,43.57,43.6,43.55,43.56,49940.2888
2006-02-22 14:15:00,43.53,43.59,43.52,43.57,68070.7849310607,43.53,43.59,43.52,43.57,68070.7849
2006-02-22 14:20:00,43.57,43.58,43.55,43.57,27792.85636738682,43.57,43.58,43.55,43.57,27792.8564
2006-02-22 14:25:00,43.57,43.6,43.57,43.58,40386.49440885898,43.57,43.6,43.57,43.58,40386.4944
2006-02-22 14:30:00,43.58,43.6,43.55,43.57,110845.72793399198,43.58,43.6,43.55,43.57,110845.7279
2006-02-22 14:35:00,43.58,43.58,43.52,43.55,7925.306698512648,43.58,43.58,43.52,43.55,7925.3067
2006-02-22 14:40:00,43.54,43.59,43.53,43.57,18564.75952665292,43.54,43.59,43.53,43.57,18564.7595
2006-02-22 14:45:00,43.57,43.6,43.56,43.59,42774.94300293128,43.57,43.6,43.56,43.59,42774.943
2006-02-22 14:50:00,43.57,43.61,43.57,43.58,61122.57083921399,43.57,43.61,43.57,43.58,61122.5708
2006-02-22 14:55:00,43.59,43.6,43.57,43.58,49288.89371403757,43.59,43.6,43.57,43.58,49288.8937
2006-02-22 15:00:00,43.58,43.59,43.57,43.58,61014.00499402888,43.58,43.59,43.57,43.58,61014.005
2006-02-22 15:05:00,43.58,43.58,43.56,43.57,22690.261643686896,43.58,43.58,43.56,43.57,22690.2616
2006-02-22 15:10:00,43.57,43.58,43.57,43.57,34198.241233308,43.57,43.58,43.57,43.57,34198.2412
2006-02-22 15:15:00,43.57,43.59,43.56,43.57,82510.04234067962,43.57,43.59,43.56,43.57,82510.0423
2006-02-22 15:20:00,43.57,43.59,43.57,43.58,178373.68363912715,43.57,43.59,43.57,43.58,178373.6836
2006-02-22 15:25:00,43.59,43.6,43.57,43.6,156117.68537618066,43.59,43.6,43.57,43.6,156117.6854
2006-02-22 15:30:00,43.6,43.64,43.58,43.61,84355.6617088264,43.6,43.64,43.58,43.61,84355.6617
2006-02-22 15:35:00,43.61,43.64,43.57,43.61,119205.29801324505,43.61,43.64,43.57,43.61,119205.298
2006-02-22 15:40:00,43.61,43.65,43.6,43.61,55260.01519921833,43.61,43.65,43.6,43.61,55260.0152
2006-02-22 15:45:00,43.61,43.62,43.57,43.58,43752.03560959722,43.61,43.62,43.57,43.58,43752.0356
2006-02-22 15:50:00,43.57,43.64,43.57,43.61,53631.52752144176,43.57,43.64,43.57,43.61,53631.5275
2006-02-22 15:55:00,43.61,43.64,43.57,43.58,87721.20290956466,43.61,43.64,43.57,43.58,87721.2029
2006-02-23 09:30:00,43.56,43.63,43.49,43.52,54608.6201281077,43.56,43.63,43.49,43.52,54608.6201
2006-02-23 09:35:00,43.55,43.59,43.47,43.51,51243.07892736945,43.55,43.59,43.47,43.51,51243.0789
2006-02-23 09:40:00,43.48,43.57,43.48,43.56,43317.7722288568,43.48,43.57,43.48,43.56,43317.7722
2006-02-23 09:45:00,43.55,43.6,43.4,43.47,168602.7575724677,43.55,43.6,43.4,43.47,168602.7576
2006-02-23 09:50:00,43.48,43.57,43.47,43.57,49397.45955922267,43.48,43.57,43.47,43.57,49397.4596
2006-02-23 09:55:00,43.56,43.74,43.55,43.69,42557.81131256107,43.56,43.74,43.55,43.69,42557.8113
2006-02-23 10:00:00,43.67,43.81,43.62,43.77,32461.187710346327,43.67,43.81,43.62,43.77,32461.1877
2006-02-23 10:05:00,43.8,43.8,43.66,43.69,18456.19368146781,43.8,43.8,43.66,43.69,18456.1937
2006-02-23 10:10:00,43.67,43.73,43.63,43.68,24535.88101183368,43.67,43.73,43.63,43.68,24535.881
2006-02-23 10:15:00,43.69,43.71,43.65,43.65,17913.364455542287,43.69,43.71,43.65,43.65,17913.3645
2006-02-23 10:20:00,43.65,43.66,43.62,43.63,132016.0677450874,43.65,43.66,43.62,43.63,132016.0677
2006-02-23 10:25:00,43.61,43.66,43.48,43.57,41689.28455108023,43.61,43.66,43.48,43.57,41689.2846
2006-02-23 10:30:00,43.57,43.58,43.51,43.55,34849.63630441863,43.57,43.58,43.51,43.55,34849.6363
2006-02-23 10:35:00,43.55,43.59,43.52,43.52,41472.15286071002,43.55,43.59,43.52,43.52,41472.1529
2006-02-23 10:40:00,43.52,43.6,43.52,43.55,87395.50537400934,43.52,43.6,43.52,43.55,87395.5054
2006-02-23 10:45:00,43.57,43.59,43.57,43.58,27250.02714146129,43.57,43.59,43.57,43.58,27250.0271
2006-02-23 10:50:00,43.58,43.59,43.57,43.59,42774.94300293128,43.58,43.59,43.57,43.59,42774.943
2006-02-23 10:55:00,43.59,43.59,43.57,43.58,11507.979589621104,43.59,43.59,43.57,43.58,11507.9796
2006-02-23 11:00:00,43.58,43.6,43.57,43.58,29095.64650960808,43.58,43.6,43.57,43.58,29095.6465
2006-02-23 11:05:00,43.58,43.69,43.57,43.61,41146.45532515471,43.58,43.69,43.57,43.61,41146.4553
2006-02-23 11:10:00,43.62,43.67,43.58,43.63,12267.940505916838,43.62,43.67,43.58,43.63,12267.9405
2006-02-23 11:15:00,43.62,43.64,43.52,43.6,14439.257409618936,43.62,43.64,43.52,43.6,14439.2574
2006-02-23 11:20:00,43.6,43.65,43.58,43.63,6079.687330365867,43.6,43.65,43.58,43.63,6079.6873
2006-02-23 11:25:00,43.65,43.7,43.64,43.7,29421.344045163394,43.65,43.7,43.64,43.7,29421.344
2006-02-23 11:30:00,43.7,43.71,43.67,43.7,12919.335577027468,43.7,43.71,43.67,43.7,12919.3356
2006-02-23 11:35:00,43.7,43.72,43.62,43.67,9662.360221474324,43.7,43.72,43.62,43.67,9662.3602
2006-02-23 11:40:00,43.65,43.73,43.63,43.68,10313.755292584952,43.65,43.73,43.63,43.68,10313.7553
2006-02-23 11:45:00,43.68,43.72,43.63,43.7,9662.360221474324,43.68,43.72,43.63,43.7,9662.3602
2006-02-23 11:50:00,43.68,43.69,43.61,43.64,4234.067962219086,43.68,43.69,43.61,43.64,4234.068
2006-02-23 11:55:00,43.64,43.72,43.61,43.65,11073.716208880687,43.64,43.72,43.61,43.65,11073.7162
2006-02-23 12:00:00,43.65,43.68,43.56,43.66,19107.58875257844,43.65,43.68,43.56,43.66,19107.5888
2006-02-23 12:05:00,43.66,43.72,43.66,43.72,6513.950711106286,43.66,43.72,43.66,43.72,6513.9507
2006-02-23 12:10:00,43.71,43.81,43.71,43.77,63836.7169688416,43.71,43.81,43.71,43.77,63836.717
2006-02-23 12:15:00,43.76,43.78,43.75,43.76,7491.043317772229,43.76,43.78,43.75,43.76,7491.0433
2006-02-23 12:20:00,43.78,43.82,43.75,43.82,3148.4095103680384,43.78,43.82,43.75,43.82,3148.4095
2006-02-23 12:25:00,43.82,43.84,43.8,43.82,4994.02887851482,43.82,43.84,43.8,43.82,4994.0289
2006-02-23 12:30:00,43.82,43.89,43.82,43.89,42449.24546737597,43.82,43.89,43.82,43.89,42449.2455
2006-02-23 12:35:00,43.88,43.97,43.86,43.92,24535.88101183368,43.88,43.97,43.86,43.92,24535.881
2006-02-23 12:40:00,43.92,43.98,43.84,43.86,32678.319400716537,43.92,43.98,43.84,43.86,32678.3194
2006-02-23 12:45:00,43.84,43.94,43.81,43.88,13787.862338508306,43.84,43.94,43.81,43.88,13787.8623
2006-02-23 12:50:00,43.88,43.95,43.88,43.89,21713.169037020954,43.88,43.95,43.88,43.89,21713.169
2006-02-23 12:55:00,43.92,43.99,43.92,43.97,41472.15286071002,43.92,43.99,43.92,43.97,41472.1529
2006-02-23 13:00:00,43.98,44.09,43.97,44.07,28444.25143849745,43.98,44.09,43.97,44.07,28444.2514
2006-02-23 13:05:00,44.07,44.09,44.02,44.09,10313.755292584952,44.07,44.09,44.02,44.09,10313.7553
2006-02-23 13:10:00,44.08,44.19,44.08,44.17,22473.12995331669,44.08,44.19,44.08,44.17,22473.13
2006-02-23 13:15:00,44.18,44.45,44.15,44.39,101726.19693844316,44.18,44.45,44.15,44.39,101726.1969
2006-02-23 13:20:00,44.39,44.51,44.34,44.45,75996.09162957333,44.39,44.51,44.34,44.45,75996.0916
2006-02-23 13:25:00,44.47,44.49,44.43,44.49,24753.012702203887,44.47,44.49,44.43,44.49,24753.0127
2006-02-23 13:30:00,44.49,44.57,44.48,44.54,40820.7577895994,44.49,44.57,44.48,44.54,40820.7578
2006-02-23 13:35:00,44.55,44.55,44.42,44.45,29529.9098903485,44.55,44.55,44.42,44.45,29529.9099
2006-02-23 13:40:00,44.46,44.65,44.39,44.46,127130.60471175768,44.46,44.65,44.39,44.46,127130.6047
2006-02-23 13:45:00,44.47,44.87,44.4,44.83,188687.4389317121,44.47,44.87,44.4,44.83,188687.4389
2006-02-23 13:50:00,44.83,44.85,44.65,44.7,102160.4603191836,44.83,44.85,44.65,44.7,102160.4603
2006-02-23 13:55:00,44.71,44.87,44.71,44.86,43643.46976441212,44.71,44.87,44.71,44.86,43643.4698
2006-02-23 14:00:00,44.86,45.0,44.8,44.81,57539.89794810553,44.86,45.0,44.8,44.81,57539.8979
2006-02-23 14:05:00,44.81,44.85,44.61,44.66,63836.7169688416,44.81,44.85,44.61,44.66,63836.717
2006-02-23 14:10:00,44.67,44.79,44.65,44.73,81315.81804364348,44.67,44.79,44.65,44.73,81315.818
2006-02-23 14:15:00,44.73,44.74,44.67,44.7,25621.539463684727,44.73,44.74,44.67,44.7,25621.5395
2006-02-23 14:20:00,44.7,44.7,44.65,44.65,35826.728911084574,44.7,44.7,44.65,44.65,35826.7289
2006-02-23 14:25:00,44.65,44.72,44.62,44.71,34306.807078493104,44.65,44.72,44.62,44.71,34306.8071
2006-02-23 14:30:00,44.69,44.71,44.63,44.64,11182.282054065792,44.69,44.71,44.63,44.64,11182.2821
2006-02-23 14:35:00,44.64,44.77,44.63,44.77,30398.43665182933,44.64,44.77,44.63,44.77,30398.4367
2006-02-23 14:40:00,44.75,44.79,44.68,44.78,49180.32786885246,44.75,44.79,44.68,44.78,49180.3279
2006-02-23 14:45:00,44.8,44.9,44.77,44.89,40495.06025404408,44.8,44.9,44.77,44.89,40495.0603
2006-02-23 14:50:00,44.87,44.97,44.87,44.87,58951.25393551189,44.87,44.97,44.87,44.87,58951.2539
2006-02-23 14:55:00,44.87,44.97,44.86,44.87,159157.5290413636,44.87,44.97,44.86,44.87,159157.529
2006-02-23 15:00:00,44.86,44.92,44.84,44.92,42449.24546737597,44.86,44.92,44.84,44.92,42449.2455
2006-02-23 15:05:00,44.92,44.97,44.9,44.91,38106.61165997177,44.92,44.97,44.9,44.91,38106.6117
2006-02-23 15:10:00,44.91,44.91,44.84,44.84,27901.422212571924,44.91,44.91,44.84,44.84,27901.4222
2006-02-23 15:15:00,44.84,44.86,44.69,44.82,50374.55216588861,44.84,44.86,44.69,44.82,50374.5522
2006-02-23 15:20:00,44.83,44.89,44.83,44.87,43752.03560959722,44.83,44.89,44.83,44.87,43752.0356
2006-02-23 15:25:00,44.87,44.9,44.86,44.89,35392.465530344154,44.87,44.9,44.86,44.89,35392.4655
2006-02-23 15:30:00,44.9,44.92,44.84,44.9,44294.86483552275,44.9,44.92,44.84,44.9,44294.8648
2006-02-23 15:35:00,44.9,44.91,44.89,44.9,69699.27260883726,44.9,44.91,44.89,44.9,69699.2726
2006-02-23 15:40:00,44.9,44.91,44.59,44.7,98577.78742807511,44.9,44.91,44.59,44.7,98577.7874
2006-02-23 15:45:00,44.71,44.71,44.42,44.5,135164.47725545545,44.71,44.71,44.42,44.5,135164.4773
2006-02-23 15:50:00,44.47,44.57,44.47,44.54,152317.88079470198,44.47,44.57,44.47,44.54,152317.8808
2006-02-23 15:55:00,44.54,44.71,44.54,44.71,158723.26566062318,44.54,44.71,44.54,44.71,158723.2657
2006-02-24 09:30:00,44.67,44.76,44.59,44.61,80881.55466290306,44.67,44.76,44.59,44.61,80881.5547
2006-02-24 09:35:00,44.61,44.77,44.61,44.69,45706.22082292911,44.61,44.77,44.61,44.69,45706.2208
2006-02-24 09:40:00,44.69,45.11,44.59,45.09,46249.05004885463,44.69,45.11,44.59,45.09,46249.05
2006-02-24 09:45:00,45.09,45.25,44.9,45.11,142546.95472804256,45.09,45.25,44.9,45.11,142546.9547
2006-02-24 09:50:00,45.05,45.05,44.77,44.86,52545.86906959071,45.05,45.05,44.77,44.86,52545.8691
2006-02-24 09:55:00,44.87,44.89,44.75,44.83,97274.99728585388,44.87,44.89,44.75,44.83,97274.9973
2006-02-24 10:00:00,44.84,45.01,44.77,45.01,94018.02193030072,44.84,45.01,44.77,45.01,94018.0219
2006-02-24 10:05:00,44.95,45.07,44.89,45.04,53848.659211811966,44.95,45.07,44.89,45.04,53848.6592
2006-02-24 10:10:00,45.05,45.29,44.95,45.28,85658.45185104766,45.05,45.29,44.95,45.28,85658.4519
2006-02-24 10:15:00,45.27,45.36,45.19,45.2,52220.17153403539,45.27,45.36,45.19,45.2,52220.1715
2006-02-24 10:20:00,45.24,45.29,45.1,45.22,79904.46205623711,45.24,45.29,45.1,45.22,79904.4621
2006-02-24 10:25:00,45.22,45.27,45.0,45.09,119965.25892954077,45.22,45.27,45.0,45.09,119965.2589
2006-02-24 10:30:00,45.09,45.16,44.95,44.97,119205.29801324505,45.09,45.16,44.95,44.97,119205.298
2006-02-24 10:35:00,44.97,44.99,44.77,44.87,66659.42894365433,44.97,44.99,44.77,44.87,66659.4289
2006-02-24 10:40:00,44.89,44.94,44.84,44.92,55585.71273477364,44.89,44.94,44.84,44.92,55585.7127
2006-02-24 10:45:00,44.89,44.94,44.85,44.86,35283.89968515905,44.89,44.94,44.85,44.86,35283.8997
2006-02-24 10:50:00,44.86,44.96,44.86,44.89,36478.1239821952,44.86,44.96,44.86,44.89,36478.124
2006-02-24 10:55:00,44.9,44.91,44.82,44.86,28552.817283682554,44.9,44.91,44.82,44.86,28552.8173
2006-02-24 11:00:00,44.86,44.94,44.85,44.94,24427.31516664857,44.86,44.94,44.85,44.94,24427.3152
2006-02-24 11:05:00,44.93,45.03,44.93,45.03,33329.71447182717,44.93,45.03,44.93,45.03,33329.7145
2006-02-24 11:10:00,45.04,45.09,44.95,44.97,38649.4408858973,45.04,45.09,44.95,44.97,38649.4409
2006-02-24 11:15:00,44.97,45.0,44.95,44.99,28335.685593312344,44.97,45.0,44.95,44.99,28335.6856
2006-02-24 11:20:00,45.0,45.11,44.98,45.08,40169.36271848877,45.0,45.11,44.98,45.08,40169.3627
2006-02-24 11:25:00,45.07,45.12,45.0,45.03,71110.62859624362,45.07,45.12,45.0,45.03,71110.6286
2006-02-24 11:30:00,45.04,45.05,45.0,45.0,11399.413744436,45.04,45.05,45.0,45.0,11399.4137
2006-02-24 11:35:00,45.01,45.12,45.0,45.04,41689.28455108023,45.01,45.12,45.0,45.04,41689.2846
2006-02-24 11:40:00,45.04,45.09,45.01,45.07,12376.506351101943,45.04,45.09,45.01,45.07,12376.5064
2006-02-24 11:45:00,45.07,45.12,45.02,45.12,13570.730648138097,45.07,45.12,45.02,45.12,13570.7306
2006-02-24 11:50:00,45.12,45.2,45.09,45.2,26055.802844425143,45.12,45.2,45.09,45.2,26055.8028
2006-02-24 11:55:00,45.19,45.23,45.15,45.23,17804.798610357182,45.19,45.23,45.15,45.23,17804.7986
2006-02-24 12:00:00,45.23,45.27,45.21,45.24,22581.69579850179,45.23,45.27,45.21,45.24,22581.6958
2006-02-24 12:05:00,45.25,45.29,45.24,45.26,29964.173271088915,45.25,45.29,45.24,45.26,29964.1733
2006-02-24 12:10:00,45.28,45.41,45.26,45.4,39409.40180219303,45.28,45.41,45.26,45.4,39409.4018
2006-02-24 12:15:00,45.4,45.45,45.4,45.44,26815.76376072088,45.4,45.45,45.4,45.44,26815.7638
2006-02-24 12:20:00,45.45,45.59,45.44,45.58,53740.09336662686,45.45,45.59,45.44,45.58,53740.0934
2006-02-24 12:25:00,45.56,45.59,45.41,45.5,33004.01693627185,45.56,45.59,45.41,45.5,33004.0169
2006-02-24 12:30:00,45.52,45.68,45.5,45.64,48963.19617848225,45.52,45.68,45.5,45.64,48963.1962
2006-02-24 12:35:00,45.64,45.73,45.59,45.73,33438.28031701227,45.64,45.73,45.59,45.73,33438.2803
2006-02-24 12:40:00,45.74,45.81,45.68,45.79,37129.51905330584,45.74,45.81,45.68,45.79,37129.5191
2006-02-24 12:45:00,45.78,45.84,45.72,45.81,26490.066225165563,45.78,45.84,45.72,45.81,26490.0662
2006-02-24 12:50:00,45.82,45.86,45.79,45.82,46683.31342959505,45.82,45.86,45.79,45.82,46683.3134
2006-02-24 12:55:00,45.82,45.84,45.82,45.82,40603.62609922919,45.82,45.84,45.82,45.82,40603.6261
2006-02-24 13:00:00,45.84,45.93,45.83,45.9,52871.56660514602,45.84,45.93,45.83,45.9,52871.5666
2006-02-24 13:05:00,45.92,45.93,45.88,45.9,27358.592986646403,45.92,45.93,45.88,45.9,27358.593
2006-02-24 13:10:00,45.92,45.92,45.8,45.85,31484.09510368038,45.92,45.92,45.8,45.85,31484.0951
2006-02-24 13:15:00,45.84,45.88,45.81,45.82,27684.29052220172,45.84,45.88,45.81,45.82,27684.2905
2006-02-24 13:20:00,45.81,45.88,45.81,45.86,39083.70426663772,45.81,45.88,45.81,45.86,39083.7043
2006-02-24 13:25:00,45.84,45.93,45.82,45.9,102703.28954510912,45.84,45.93,45.82,45.9,102703.2895
2006-02-24 13:30:00,45.88,45.94,45.73,45.75,60362.60992291825,45.88,45.94,45.73,45.75,60362.6099
2006-02-24 13:35:00,45.74,45.78,45.64,45.7,58299.85886440126,45.74,45.78,45.64,45.7,58299.8589
2006-02-24 13:40:00,45.72,45.76,45.59,45.61,88806.86136141571,45.72,45.76,45.59,45.61,88806.8614
2006-02-24 13:45:00,45.6,45.6,45.47,45.5,95212.24622733687,45.6,45.6,45.47,45.5,95212.2462
2006-02-24 13:50:00,45.52,45.61,45.51,45.59,30181.304961459125,45.52,45.61,45.51,45.59,30181.305
2006-02-24 13:55:00,45.59,46.06,45.51,45.55,86418.4127673434,45.59,46.06,45.51,45.55,86418.4128
2006-02-24 14:00:00,45.54,45.66,45.54,45.59,22473.12995331669,45.54,45.66,45.54,45.59,22473.13
2006-02-24 14:05:00,45.57,45.57,45.5,45.55,23775.920095537946,45.57,45.57,45.5,45.55,23775.9201
2006-02-24 14:10:00,45.55,45.55,45.24,45.32,80664.42297253285,45.55,45.55,45.24,45.32,80664.423
2006-02-24 14:15:00,45.33,45.37,45.32,45.35,18347.627836282707,45.33,45.37,45.32,45.35,18347.6278
2006-02-24 14:20:00,45.34,45.4,45.27,45.37,64596.67788513734,45.34,45.4,45.27,45.37,64596.6779
2006-02-24 14:25:00,45.37,45.37,45.28,45.33,37563.782434046254,45.37,45.37,45.28,45.33,37563.7824
2006-02-24 14:30:00,45.34,45.43,45.33,45.43,40495.06025404408,45.34,45.43,45.33,45.43,40495.0603
2006-02-24 14:35:00,45.44,45.63,45.44,45.62,53522.96167625665,45.44,45.63,45.44,45.62,53522.9617
2006-02-24 14:40:00,45.62,45.62,45.51,45.59,27467.158831831508,45.62,45.62,45.51,45.59,27467.1588
2006-02-24 14:45:00,45.59,45.67,45.59,45.6,31375.52925849528,45.59,45.67,45.59,45.6,31375.5293
2006-02-24 14:50:00,45.6,45.64,45.59,45.59,33221.14862664206,45.6,45.64,45.59,45.59,33221.1486
2006-02-24 14:55:00,45.59,45.6,45.56,45.56,32678.319400716537,45.59,45.6,45.56,45.56,32678.3194
2006-02-24 15:00:00,45.55,45.61,45.47,45.5,27141.4612962762,45.55,45.61,45.47,45.5,27141.4613
2006-02-24 15:05:00,45.49,45.49,45.41,45.46,36152.42644663989,45.49,45.49,45.41,45.46,36152.4264
2006-02-24 15:10:00,45.46,45.49,45.45,45.49,45814.78666811421,45.46,45.49,45.45,45.49,45814.7867
2006-02-24 15:15:00,45.47,45.48,45.46,45.47,28118.55390294213,45.47,45.48,45.46,45.47,28118.5539
2006-02-24 15:20:00,45.47,45.47,45.38,45.45,47009.010965150366,45.47,45.47,45.38,45.45,47009.011
2006-02-24 15:25:00,45.44,45.46,45.34,45.34,36478.1239821952,45.44,45.46,45.34,45.34,36478.124
2006-02-24 15:30:00,45.35,45.43,45.32,45.41,69916.40429920747,45.35,45.43,45.32,45.41,69916.4043
2006-02-24 15:35:00,45.4,45.41,45.32,45.39,69047.87753772663,45.4,45.41,45.32,45.39,69047.8775
2006-02-24 15:40:00,45.37,45.4,45.36,45.36,60688.307458473566,45.37,45.4,45.36,45.36,60688.3075
2006-02-24 15:45:00,45.36,45.41,45.36,45.36,81532.94973401369,45.36,45.41,45.36,45.36,81532.9497
2006-02-24 15:50:00,45.36,45.47,45.36,45.45,68613.61415698621,45.36,45.47,45.36,45.45,68613.6142
2006-02-24 15:55:00,45.45,45.69,45.41,45.67,178590.81532949736,45.45,45.69,45.41,45.67,178590.8153
2006-02-27 09:30:00,45.95,45.96,45.82,45.87,182173.4882206058,45.95,45.96,45.82,45.87,182173.4882
2006-02-27 09:35:00,45.89,45.91,45.81,45.82,171859.73292802085,45.89,45.91,45.81,45.82,171859.7329
2006-02-27 09:40:00,45.82,45.99,45.81,45.98,114319.83497991532,45.82,45.99,45.81,45.98,114319.835
2006-02-27 09:45:00,45.98,46.05,45.91,46.05,40386.49440885898,45.98,46.05,45.91,46.05,40386.4944
2006-02-27 09:50:00,46.03,46.05,45.96,46.02,96080.77298881771,46.03,46.05,45.96,46.02,96080.773
2006-02-27 09:55:00,46.03,46.14,45.98,46.05,203126.69634133103,46.03,46.14,45.98,46.05,203126.6963
2006-02-27 10:00:00,46.06,46.22,46.05,46.21,61991.097600694826,46.06,46.22,46.05,46.21,61991.0976
2006-02-27 10:05:00,46.2,46.29,46.15,46.18,32678.319400716537,46.2,46.29,46.15,46.18,32678.3194
2006-02-27 10:10:00,46.17,46.2,45.99,46.06,28009.98805775703,46.17,46.2,45.99,46.06,28009.9881
2006-02-27 10:15:00,46.07,46.15,45.95,45.96,68070.7849310607,46.07,46.15,45.95,45.96,68070.7849
2006-02-27 10:20:00,45.96,46.02,45.87,45.99,94995.11453696668,45.96,46.02,45.87,45.99,94995.1145
2006-02-27 10:25:00,45.97,46.06,45.95,45.95,26924.329605905983,45.97,46.06,45.95,45.95,26924.3296
2006-02-27 10:30:00,45.95,46.07,45.95,46.03,28009.98805775703,45.95,46.07,45.95,46.03,28009.9881
2006-02-27 10:35:00,46.03,46.03,45.94,45.94,23558.788405167736,46.03,46.03,45.94,45.94,23558.7884
2006-02-27 10:40:00,45.95,45.96,45.87,45.96,26164.368689610248,45.95,45.96,45.87,45.96,26164.3687
2006-02-27 10:45:00,45.97,45.97,45.84,45.94,26272.93453479536,45.97,45.97,45.84,45.94,26272.9345
2006-02-27 10:50:00,45.94,46.03,45.94,46.01,19867.549668874173,45.94,46.03,45.94,46.01,19867.5497
2006-02-27 10:55:00,46.03,46.04,45.96,45.97,29529.9098903485,46.03,46.04,45.96,45.97,29529.9099
2006-02-27 11:00:00,45.97,46.06,45.96,46.01,93475.1927043752,45.97,46.06,45.96,46.01,93475.1927
2006-02-27 11:05:00,46.0,46.04,45.93,45.93,32569.75355553143,46.0,46.04,45.93,45.93,32569.7536
2006-02-27 11:10:00,45.93,45.96,45.88,45.94,36152.42644663989,45.93,45.96,45.88,45.94,36152.4264
2006-02-27 11:15:00,45.94,46.18,45.93,46.17,43860.60145478233,45.94,46.18,45.93,46.17,43860.6015
2006-02-27 11:20:00,46.16,46.21,46.13,46.15,34632.50461404842,46.16,46.21,46.13,46.15,34632.5046
2006-02-27 11:25:00,46.15,46.26,46.13,46.26,28661.38312886766,46.15,46.26,46.13,46.26,28661.3831
2006-02-27 11:30:00,46.26,46.35,46.24,46.26,38975.13842145261,46.26,46.35,46.24,46.26,38975.1384
2006-02-27 11:35:00,46.26,46.41,46.24,46.39,51568.77646292477,46.26,46.41,46.24,46.39,51568.7765
2006-02-27 11:40:00,46.39,46.39,46.24,46.27,36152.42644663989,46.39,46.39,46.24,46.27,36152.4264
2006-02-27 11:45:00,46.27,46.27,46.04,46.06,34741.070459233524,46.27,46.27,46.04,46.06,34741.0705
2006-02-27 11:50:00,46.04,46.15,46.0,46.05,29312.77819997829,46.04,46.15,46.0,46.05,29312.7782
2006-02-27 11:55:00,46.05,46.1,45.97,46.02,42883.508848116384,46.05,46.1,45.97,46.02,42883.5088
2006-02-27 12:00:00,46.03,46.04,45.94,45.99,52654.43491477581,46.03,46.04,45.94,45.99,52654.4349
2006-02-27 12:05:00,45.99,46.03,45.91,45.93,52980.132450331126,45.99,46.03,45.91,45.93,52980.1325
2006-02-27 12:10:00,45.93,46.03,45.93,46.01,50808.81554662903,45.93,46.03,45.93,46.01,50808.8155
2006-02-27 12:15:00,45.99,46.06,45.94,46.0,100314.8409510368,45.99,46.06,45.94,46.0,100314.841
2006-02-27 12:20:00,45.99,46.01,45.93,46.01,24101.61763109326,45.99,46.01,45.93,46.01,24101.6176
2006-02-27 12:25:00,46.02,46.03,45.97,45.99,18890.45706220823,46.02,46.03,45.97,45.99,18890.4571
2006-02-27 12:30:00,46.0,46.02,45.94,45.94,269026.16436868964,46.0,46.02,45.94,45.94,269026.1644
2006-02-27 12:35:00,45.94,45.95,45.87,45.88,45814.78666811421,45.94,45.95,45.87,45.88,45814.7867
2006-02-27 12:40:00,45.87,45.94,45.85,45.88,26164.368689610248,45.87,45.94,45.85,45.88,26164.3687
2006-02-27 12:45:00,45.87,45.91,45.78,45.89,36695.25567256541,45.87,45.91,45.78,45.89,36695.2557
2006-02-27 12:50:00,45.88,45.94,45.87,45.9,34198.241233308,45.88,45.94,45.87,45.9,34198.2412
2006-02-27 12:55:00,45.89,46.0,45.89,45.94,25730.10530886983,45.89,46.0,45.89,45.94,25730.1053
2006-02-27 13:00:00,45.94,46.0,45.91,45.96,28661.38312886766,45.94,46.0,45.91,45.96,28661.3831
2006-02-27 13:05:00,45.97,46.03,45.95,46.01,21170.33981109543,45.97,46.03,45.95,46.01,21170.3398
2006-02-27 13:10:00,46.01,46.02,45.99,46.02,31049.831722939965,46.01,46.02,45.99,46.02,31049.8317
2006-02-27 13:15:00,46.01,46.07,46.01,46.03,80121.59374660732,46.01,46.07,46.01,46.03,80121.5937
2006-02-27 13:20:00,46.03,46.05,45.96,45.96,87504.07121919445,46.03,46.05,45.96,45.96,87504.0712
2006-02-27 13:25:00,45.96,45.97,45.95,45.96,45706.22082292911,45.96,45.97,45.95,45.96,45706.2208
2006-02-27 13:30:00,45.97,45.98,45.92,45.93,103680.38215177506,45.97,45.98,45.92,45.93,103680.3822
2006-02-27 13:35:00,45.94,45.96,45.93,45.96,23667.35425035284,45.94,45.96,45.93,45.96,23667.3543
2006-02-27 13:40:00,45.96,46.0,45.94,45.98,25947.23699924004,45.96,46.0,45.94,45.98,25947.237
2006-02-27 13:45:00,45.98,45.99,45.93,45.99,22255.99826294648,45.98,45.99,45.93,45.99,22255.9983
2006-02-27 13:50:00,46.0,46.02,45.99,46.0,14547.82325480404,46.0,46.02,45.99,46.0,14547.8233
2006-02-27 13:55:00,46.01,46.06,46.0,46.06,16610.57431332103,46.01,46.06,46.0,46.06,16610.5743
2006-02-27 14:00:00,46.03,46.18,46.03,46.18,31918.3584844208,46.03,46.18,46.03,46.18,31918.3585
2006-02-27 14:05:00,46.19,46.19,46.1,46.12,24101.61763109326,46.19,46.19,46.1,46.12,24101.6176
2006-02-27 14:10:00,46.13,46.23,46.12,46.23,24644.446857018786,46.13,46.23,46.12,46.23,24644.4469
2006-02-27 14:15:00,46.23,46.26,46.17,46.24,16502.008468135926,46.23,46.26,46.17,46.24,16502.0085
2006-02-27 14:20:00,46.24,46.3,46.06,46.29,16502.008468135926,46.24,46.3,46.06,46.29,16502.0085
2006-02-27 14:25:00,46.31,46.54,46.29,46.48,102377.5920095538,46.31,46.54,46.29,46.48,102377.592
2006-02-27 14:30:00,46.48,46.66,46.38,46.65,118771.0346325046,46.48,46.66,46.38,46.65,118771.0346
2006-02-27 14:35:00,46.65,46.72,46.41,46.45,101074.80186733254,46.65,46.72,46.41,46.45,101074.8019
2006-02-27 14:40:00,46.44,46.54,46.38,46.54,42883.508848116384,46.44,46.54,46.38,46.54,42883.5088
2006-02-27 14:45:00,46.54,46.58,46.29,46.3,77950.27684290522,46.54,46.58,46.29,46.3,77950.2768
2006-02-27 14:50:00,46.3,46.43,46.23,46.34,86744.11030289871,46.3,46.43,46.23,46.34,86744.1103
2006-02-27 14:55:00,46.35,46.51,46.34,46.44,45597.654977744,46.35,46.51,46.34,46.44,45597.655
2006-02-27 15:00:00,46.43,46.64,46.42,46.51,96515.03636955816,46.43,46.64,46.42,46.51,96515.0364
2006-02-27 15:05:00,46.51,46.51,46.37,46.43,53957.22505699707,46.51,46.51,46.37,46.43,53957.2251
2006-02-27 15:10:00,46.41,46.46,46.35,46.45,74801.8673325372,46.41,46.46,46.35,46.45,74801.8673
2006-02-27 15:15:00,46.43,46.43,46.29,46.29,59059.819780697,46.43,46.43,46.29,46.29,59059.8198
2006-02-27 15:20:00,46.29,46.39,46.29,46.35,83161.43741179025,46.29,46.39,46.29,46.35,83161.4374
2006-02-27 15:25:00,46.35,46.38,46.31,46.35,199001.19422429704,46.35,46.38,46.31,46.35,199001.1942
2006-02-27 15:30:00,46.35,46.41,46.28,46.29,110085.76701769624,46.35,46.41,46.28,46.29,110085.767
2006-02-27 15:35:00,46.29,46.3,46.21,46.24,110737.16208880689,46.29,46.3,46.21,46.24,110737.1621
2006-02-27 15:40:00,46.24,46.29,46.16,46.17,92498.10009770926,46.24,46.29,46.16,46.17,92498.1001
2006-02-27 15:45:00,46.24,46.24,46.14,46.17,84681.35924438172,46.24,46.24,46.14,46.17,84681.3592
2006-02-27 15:50:00,46.17,46.19,46.12,46.17,95646.50960807732,46.17,46.19,46.12,46.17,95646.5096
2006-02-27 15:55:00,46.17,46.23,46.15,46.15,126044.94625990665,46.17,46.23,46.15,46.15,126044.9463
2006-02-28 09:30:00,45.87,45.98,45.47,45.47,149169.47128433397,45.87,45.98,45.47,45.47,149169.4713
2006-02-28 09:35:00,45.47,45.64,45.42,45.46,99663.44587992618,45.47,45.64,45.42,45.46,99663.4459
2006-02-28 09:40:00,45.46,45.46,45.02,45.15,160243.18749321465,45.46,45.46,45.02,45.15,160243.1875
2006-02-28 09:45:00,45.12,45.35,45.12,45.28,100857.67017696232,45.12,45.35,45.12,45.28,100857.6702
2006-02-28 09:50:00,45.28,45.35,45.18,45.22,84138.5300184562,45.28,45.35,45.18,45.22,84138.53
2006-02-28 09:55:00,45.23,45.24,45.0,45.08,186516.12202801,45.23,45.24,45.0,45.08,186516.122
2006-02-28 10:00:00,45.09,45.12,44.94,45.0,51351.64477255456,45.09,45.12,44.94,45.0,51351.6448
2006-02-28 10:05:00,45.01,45.04,44.72,44.75,100314.8409510368,45.01,45.04,44.72,44.75,100314.841
2006-02-28 10:10:00,44.76,44.78,44.57,44.57,102703.28954510912,44.76,44.78,44.57,44.57,102703.2895
2006-02-28 10:15:00,44.57,44.7,44.36,44.47,141461.2962761915,44.57,44.7,44.36,44.47,141461.2963
2006-02-28 10:20:00,44.48,44.54,44.44,44.54,79687.3303658669,44.48,44.54,44.44,44.54,79687.3304
2006-02-28 10:25:00,44.54,44.9,44.54,44.72,91195.309955488,44.54,44.9,44.54,44.72,91195.31
2006-02-28 10:30:00,44.69,44.9,44.45,44.85,106937.3575073282,44.69,44.9,44.45,44.85,106937.3575
2006-02-28 10:35:00,44.84,44.95,44.71,44.81,60471.17576810336,44.84,44.95,44.71,44.81,60471.1758
2006-02-28 10:40:00,44.8,45.05,44.7,44.73,53522.96167625665,44.8,45.05,44.7,44.73,53522.9617
2006-02-28 10:45:00,44.72,44.72,44.47,44.55,70676.3652155032,44.72,44.72,44.47,44.55,70676.3652
2006-02-28 10:50:00,44.57,44.59,44.46,44.54,47551.84019107589,44.57,44.59,44.46,44.54,47551.8402
2006-02-28 10:55:00,44.52,44.55,44.44,44.44,75561.82824883291,44.52,44.55,44.44,44.44,75561.8282
2006-02-28 11:00:00,44.44,44.5,44.42,44.42,84898.49093475193,44.44,44.5,44.42,44.42,84898.4909
2006-02-28 11:05:00,44.42,44.44,44.35,44.41,97926.3923569645,44.42,44.44,44.35,44.41,97926.3924
2006-02-28 11:10:00,44.41,44.41,44.13,44.22,101183.36771251763,44.41,44.41,44.13,44.22,101183.3677
2006-02-28 11:15:00,44.26,44.26,43.98,44.13,112257.08392139833,44.26,44.26,43.98,44.13,112257.0839
2006-02-28 11:20:00,44.14,44.3,44.14,44.22,69373.57507328194,44.14,44.3,44.14,44.22,69373.5751
2006-02-28 11:25:00,44.19,44.21,44.15,44.2,24427.31516664857,44.19,44.21,44.15,44.2,24427.3152
2006-02-28 11:30:00,44.21,44.3,44.2,44.3,20518.944739984803,44.21,44.3,44.2,44.3,20518.9447
2006-02-28 11:35:00,44.3,44.31,44.28,44.3,23884.48594072305,44.3,44.31,44.28,44.3,23884.4859
2006-02-28 11:40:00,44.3,44.32,44.12,44.21,106611.65997177288,44.3,44.32,44.12,44.21,106611.66
2006-02-28 11:45:00,44.21,44.22,44.07,44.21,31701.22679405059,44.21,44.22,44.07,44.21,31701.2268
2006-02-28 11:50:00,44.21,44.21,44.19,44.21,25838.671154054937,44.21,44.21,44.19,44.21,25838.6712
2006-02-28 11:55:00,44.21,44.21,44.18,44.19,14113.55987406362,44.21,44.21,44.18,44.19,14113.5599
2006-02-28 12:00:00,44.18,44.19,44.11,44.17,17804.798610357182,44.18,44.19,44.11,44.17,17804.7986
2006-02-28 12:05:00,44.15,44.2,44.12,44.13,60905.439148843776,44.15,44.2,44.12,44.13,60905.4391
2006-02-28 12:10:00,44.12,44.21,44.1,44.21,83270.00325697535,44.12,44.21,44.1,44.21,83270.0033
2006-02-28 12:15:00,44.2,44.29,44.2,44.22,17587.666919986972,44.2,44.29,44.2,44.22,17587.6669
2006-02-28 12:20:00,44.21,44.26,44.2,44.25,15199.218325914668,44.21,44.26,44.2,44.25,15199.2183
2006-02-28 12:25:00,44.25,44.3,44.25,44.3,26924.329605905983,44.25,44.3,44.25,44.3,26924.3296
2006-02-28 12:30:00,44.3,44.47,44.24,44.41,66876.56063402454,44.3,44.47,44.24,44.41,66876.5606
2006-02-28 12:35:00,44.41,44.44,44.34,44.37,32352.62186516122,44.41,44.44,44.34,44.37,32352.6219
2006-02-28 12:40:00,44.36,44.54,44.36,44.52,29638.4757355336,44.36,44.54,44.36,44.52,29638.4757
2006-02-28 12:45:00,44.51,44.51,44.4,44.43,21061.773965910324,44.51,44.51,44.4,44.43,21061.774
2006-02-28 12:50:00,44.44,44.51,44.42,44.46,33655.41200738248,44.44,44.51,44.42,44.46,33655.412
2006-02-28 12:55:00,44.47,44.47,44.44,44.46,3474.1070459233524,44.47,44.47,44.44,44.46,3474.107
2006-02-28 13:00:00,44.45,44.5,44.44,44.5,34958.202149603734,44.45,44.5,44.44,44.5,34958.2021
2006-02-28 13:05:00,44.49,44.53,44.49,44.52,19433.28628813376,44.49,44.53,44.49,44.52,19433.2863
2006-02-28 13:10:00,44.53,44.53,44.43,44.48,33981.1095429378,44.53,44.53,44.43,44.48,33981.1095
2006-02-28 13:15:00,44.48,44.49,44.35,44.38,34958.202149603734,44.48,44.49,44.35,44.38,34958.2021
2006-02-28 13:20:00,44.4,44.42,44.3,44.4,14439.257409618936,44.4,44.42,44.3,44.4,14439.2574
2006-02-28 13:25:00,44.41,44.49,44.41,44.49,16067.745087395506,44.41,44.49,44.41,44.49,16067.7451
2006-02-28 13:30:00,44.49,44.58,44.49,44.52,22255.99826294648,44.49,44.58,44.49,44.52,22255.9983
2006-02-28 13:35:00,44.52,44.55,44.46,44.46,18564.75952665292,44.52,44.55,44.46,44.46,18564.7595
2006-02-28 13:40:00,44.47,44.47,44.29,44.32,38758.0067310824,44.47,44.47,44.29,44.32,38758.0067
2006-02-28 13:45:00,44.33,44.34,44.23,44.32,24210.18347627836,44.33,44.34,44.23,44.32,24210.1835
2006-02-28 13:50:00,44.32,44.34,44.17,44.22,87504.07121919445,44.32,44.34,44.17,44.22,87504.0712
2006-02-28 13:55:00,44.22,44.32,44.12,44.26,88481.16382586039,44.22,44.32,44.12,44.26,88481.1638
2006-02-28 14:00:00,44.24,44.24,43.98,43.99,160351.75333839975,44.24,44.24,43.98,43.99,160351.7533
2006-02-28 14:05:00,43.99,44.13,43.58,43.68,249267.18054500056,43.99,44.13,43.58,43.68,249267.1805
2006-02-28 14:10:00,43.64,43.84,43.47,43.48,194984.25795244816,43.64,43.84,43.47,43.48,194984.258
2006-02-28 14:15:00,43.48,43.57,43.33,43.4,307241.3418738465,43.48,43.57,43.33,43.4,307241.3419
2006-02-28 14:20:00,43.41,43.48,42.77,43.02,472912.8216263164,43.41,43.48,42.77,43.02,472912.8216
2006-02-28 14:25:00,43.03,43.15,42.86,42.99,361741.3961567691,43.03,43.15,42.86,42.99,361741.3962
2006-02-28 14:30:00,42.98,43.17,42.9,43.01,507436.7603951797,42.98,43.17,42.9,43.01,507436.7604
2006-02-28 14:35:00,43.01,43.02,42.2,42.22,328628.81337531214,43.01,43.02,42.2,42.22,328628.8134
2006-02-28 14:40:00,42.2,43.0,42.19,42.97,541635.0016284877,42.2,43.0,42.19,42.97,541635.0016
2006-02-28 14:45:00,42.97,43.56,42.88,43.14,367169.6884160243,42.97,43.56,42.88,43.14,367169.6884
2006-02-28 14:50:00,43.15,43.49,43.13,43.45,256866.78970795788,43.15,43.49,43.13,43.45,256866.7897
2006-02-28 14:55:00,43.46,43.57,43.26,43.43,252415.59005536852,43.46,43.57,43.26,43.43,252415.5901
2006-02-28 15:00:00,43.43,43.69,43.42,43.46,277277.1686027576,43.43,43.69,43.42,43.46,277277.1686
2006-02-28 15:05:00,43.47,43.48,43.22,43.29,245793.0734990772,43.47,43.48,43.22,43.29,245793.0735
2006-02-28 15:10:00,43.29,43.32,43.1,43.25,160894.58256432528,43.29,43.32,43.1,43.25,160894.5826
2006-02-28 15:15:00,43.27,43.6,43.18,43.53,234610.79144501145,43.27,43.6,43.18,43.53,234610.7914
2006-02-28 15:20:00,43.52,43.75,43.46,43.69,142764.08641841277,43.52,43.75,43.46,43.69,142764.0864
2006-02-28 15:25:00,43.69,43.75,43.5,43.73,156334.81706655087,43.69,43.75,43.5,43.73,156334.8171
2006-02-28 15:30:00,43.75,43.94,43.7,43.78,236456.4108131582,43.75,43.94,43.7,43.78,236456.4108
2006-02-28 15:35:00,43.78,43.86,43.72,43.74,354250.35283899686,43.78,43.86,43.72,43.74,354250.3528
2006-02-28 15:40:00,43.75,43.8,43.7,43.71,257843.88231462383,43.75,43.8,43.7,43.71,257843.8823
2006-02-28 15:45:00,43.72,43.79,43.65,43.65,206709.3692324395,43.72,43.79,43.65,43.65,206709.3692
2006-02-28 15:50:00,43.64,43.79,43.59,43.71,218108.7829768755,43.64,43.79,43.59,43.71,218108.783
2006-02-28 15:55:00,43.7,43.75,43.45,43.45,390185.6475952665,43.7,43.75,43.45,43.45,390185.6476
2006-03-01 09:30:00,43.29,43.29,42.46,43.06,384540.2236456411,43.29,43.29,42.46,43.06,384540.2236
2006-03-01 09:35:00,43.03,43.41,42.97,43.13,379871.8923026816,43.03,43.41,42.97,43.13,379871.8923
2006-03-01 09:40:00,43.13,43.15,43.04,43.07,125827.81456953642,43.13,43.15,43.04,43.07,125827.8146
2006-03-01 09:45:00,43.07,43.08,42.67,42.74,130604.71175768104,43.07,43.08,42.67,42.74,130604.7118
2006-03-01 09:50:00,42.73,42.91,42.37,42.47,194767.126262078,42.73,42.91,42.37,42.47,194767.1263
2006-03-01 09:55:00,42.45,42.59,42.33,42.5,147866.6811421127,42.45,42.59,42.33,42.5,147866.6811
2006-03-01 10:00:00,42.51,42.55,42.45,42.51,187167.51709912065,42.51,42.55,42.45,42.51,187167.5171
2006-03-01 10:05:00,42.51,42.53,42.29,42.33,231570.94777982848,42.51,42.53,42.29,42.33,231570.9478
2006-03-01 10:10:00,42.35,42.37,42.14,42.32,216046.0319183585,42.35,42.37,42.14,42.32,216046.0319
2006-03-01 10:15:00,42.32,42.38,42.28,42.33,136250.13570730647,42.32,42.38,42.28,42.33,136250.1357
2006-03-01 10:20:00,42.33,42.41,42.32,42.38,320160.67745087395,42.33,42.41,42.32,42.38,320160.6775
2006-03-01 10:25:00,42.39,42.58,42.34,42.55,228096.84073390512,42.39,42.58,42.34,42.55,228096.8407
2006-03-01 10:30:00,42.54,42.74,42.38,42.6,149386.60297470418,42.54,42.74,42.38,42.6,149386.603
2006-03-01 10:35:00,42.56,42.63,42.44,42.55,425795.2448159809,42.56,42.63,42.44,42.55,425795.2448
2006-03-01 10:40:00,42.55,42.69,42.55,42.65,172293.99630876127,42.55,42.69,42.55,42.65,172293.9963
2006-03-01 10:45:00,42.65,42.77,42.63,42.74,169145.58679839323,42.65,42.77,42.63,42.74,169145.5868
2006-03-01 10:50:00,42.73,42.77,42.68,42.69,131256.10682879167,42.73,42.77,42.68,42.69,131256.1068
2006-03-01 10:55:00,42.69,42.69,42.42,42.55,127022.03886657258,42.69,42.69,42.42,42.55,127022.0389
2006-03-01 11:00:00,42.55,42.67,42.54,42.58,110954.29377917708,42.55,42.67,42.54,42.58,110954.2938
2006-03-01 11:05:00,42.55,42.66,42.55,42.62,54391.48843773749,42.55,42.66,42.55,42.62,54391.4884
2006-03-01 11:10:00,42.61,42.71,42.56,42.71,63945.28281402671,42.61,42.71,42.56,42.71,63945.2828
2006-03-01 11:15:00,42.69,42.78,42.68,42.73,78601.67191401585,42.69,42.78,42.68,42.73,78601.6719
2006-03-01 11:20:00,42.74,42.76,42.65,42.74,51351.64477255456,42.74,42.76,42.65,42.74,51351.6448
2006-03-01 11:25:00,42.73,42.74,42.62,42.69,84681.35924438172,42.73,42.74,42.62,42.69,84681.3592
2006-03-01 11:30:00,42.7,42.86,42.69,42.83,135164.47725545545,42.7,42.86,42.69,42.83,135164.4773
2006-03-01 11:35:00,42.83,43.02,42.82,43.0,97817.8265117794,42.83,43.02,42.82,43.0,97817.8265
2006-03-01 11:40:00,42.98,42.98,42.8,42.9,96080.77298881771,42.98,42.98,42.8,42.9,96080.773
2006-03-01 11:45:00,42.88,42.97,42.79,42.81,86744.11030289871,42.88,42.97,42.79,42.81,86744.1103
2006-03-01 11:50:00,42.81,42.88,42.65,42.69,61556.834219954406,42.81,42.88,42.65,42.69,61556.8342
2006-03-01 11:55:00,42.69,42.79,42.68,42.75,25404.40777331452,42.69,42.79,42.68,42.75,25404.4078
2006-03-01 12:00:00,42.75,42.89,42.7,42.83,170556.9427857996,42.75,42.89,42.7,42.83,170556.9428
2006-03-01 12:05:00,42.85,42.85,42.79,42.79,31918.3584844208,42.85,42.85,42.79,42.79,31918.3585
2006-03-01 12:10:00,42.79,42.82,42.69,42.69,139181.4135273043,42.79,42.82,42.69,42.69,139181.4135
2006-03-01 12:15:00,42.73,42.79,42.72,42.74,83704.26663771577,42.73,42.79,42.72,42.74,83704.2666
2006-03-01 12:20:00,42.74,42.75,42.67,42.74,60036.912387362936,42.74,42.75,42.67,42.74,60036.9124
2006-03-01 12:25:00,42.74,42.75,42.71,42.73,25295.84192812941,42.74,42.75,42.71,42.73,25295.8419
2006-03-01 12:30:00,42.73,42.9,42.72,42.85,63728.1511236565,42.73,42.9,42.72,42.85,63728.1511
2006-03-01 12:35:00,42.84,42.89,42.73,42.75,69807.83845402236,42.84,42.89,42.73,42.75,69807.8385
2006-03-01 12:40:00,42.77,42.83,42.75,42.78,26381.50037998045,42.77,42.83,42.75,42.78,26381.5004
2006-03-01 12:45:00,42.78,42.87,42.78,42.86,109542.93779177072,42.78,42.87,42.78,42.86,109542.9378
2006-03-01 12:50:00,42.86,43.02,42.83,42.97,79904.46205623711,42.86,43.02,42.83,42.97,79904.4621
2006-03-01 12:55:00,42.99,43.02,42.95,43.02,47117.57681033547,42.99,43.02,42.95,43.02,47117.5768
2006-03-01 13:00:00,43.02,43.15,43.01,43.11,92715.23178807949,43.02,43.15,43.01,43.11,92715.2318
2006-03-01 13:05:00,43.11,43.2,43.06,43.1,91412.4416458582,43.11,43.2,43.06,43.1,91412.4416
2006-03-01 13:10:00,43.11,43.14,43.08,43.11,48963.19617848225,43.11,43.14,43.08,43.11,48963.1962
2006-03-01 13:15:00,43.11,43.15,43.1,43.13,20844.642275540114,43.11,43.15,43.1,43.13,20844.6423
2006-03-01 13:20:00,43.13,43.14,43.08,43.1,27467.158831831508,43.13,43.14,43.08,43.1,27467.1588
2006-03-01 13:25:00,43.09,43.11,43.06,43.07,19541.85213331886,43.09,43.11,43.06,43.07,19541.8521
2006-03-01 13:30:00,43.06,43.08,43.05,43.06,30615.568342199545,43.06,43.08,43.05,43.06,30615.5683
2006-03-01 13:35:00,43.06,43.07,43.06,43.06,30072.73911627402,43.06,43.07,43.06,43.06,30072.7391
2006-03-01 13:40:00,43.06,43.11,43.06,43.11,25730.10530886983,43.06,43.11,43.06,43.11,25730.1053
2006-03-01 13:45:00,43.11,43.18,43.11,43.17,29204.212354793184,43.11,43.18,43.11,43.17,29204.2124
2006-03-01 13:50:00,43.17,43.22,43.17,43.2,24970.144392574097,43.17,43.22,43.17,43.2,24970.1444
2006-03-01 13:55:00,43.2,43.25,43.18,43.23,82510.04234067962,43.2,43.25,43.18,43.23,82510.0423
2006-03-01 14:00:00,43.23,43.26,43.22,43.25,36695.25567256541,43.23,43.26,43.22,43.25,36695.2557
2006-03-01 14:05:00,43.25,43.26,43.11,43.22,63836.7169688416,43.25,43.26,43.11,43.22,63836.717
2006-03-01 14:10:00,43.21,43.22,43.08,43.19,103028.98708066445,43.21,43.22,43.08,43.19,103028.9871
2006-03-01 14:15:00,43.18,43.19,43.09,43.09,19433.28628813376,43.18,43.19,43.09,43.09,19433.2863
2006-03-01 14:20:00,43.08,43.13,43.03,43.1,72521.98458364999,43.08,43.13,43.03,43.1,72521.9846
2006-03-01 14:25:00,43.1,43.16,43.06,43.13,94018.02193030072,43.1,43.16,43.06,43.13,94018.0219
2006-03-01 14:30:00,43.12,43.15,43.09,43.12,36912.38736293562,43.12,43.15,43.09,43.12,36912.3874
2006-03-01 14:35:00,43.12,43.13,43.08,43.11,24644.446857018786,43.12,43.13,43.08,43.11,24644.4469
2006-03-01 14:40:00,43.1,43.17,43.09,43.16,34741.070459233524,43.1,43.17,43.09,43.16,34741.0705
2006-03-01 14:45:00,43.15,43.24,43.07,43.08,34632.50461404842,43.15,43.24,43.07,43.08,34632.5046
2006-03-01 14:50:00,43.08,43.19,43.08,43.19,13245.033112582782,43.08,43.19,43.08,43.19,13245.0331
2006-03-01 14:55:00,43.18,43.24,43.11,43.11,47443.27434589079,43.18,43.24,43.11,43.11,47443.2743
2006-03-01 15:00:00,43.11,43.25,43.11,43.17,48311.801107371626,43.11,43.25,43.11,43.17,48311.8011
2006-03-01 15:05:00,43.15,43.21,43.12,43.18,52654.43491477581,43.15,43.21,43.12,43.18,52654.4349
2006-03-01 15:10:00,43.19,43.19,43.09,43.11,40386.49440885898,43.19,43.19,43.09,43.11,40386.4944
2006-03-01 15:15:00,43.11,43.17,43.11,43.13,104331.77722288568,43.11,43.17,43.11,43.13,104331.7772
2006-03-01 15:20:00,43.13,43.15,43.13,43.14,93583.75854956033,43.13,43.15,43.13,43.14,93583.7585
2006-03-01 15:25:00,43.14,43.2,43.14,43.18,63293.88774291608,43.14,43.2,43.14,43.18,63293.8877
2006-03-01 15:30:00,43.18,43.21,43.16,43.18,128867.65823471936,43.18,43.21,43.16,43.18,128867.6582
2006-03-01 15:35:00,43.19,43.24,43.18,43.19,125284.98534361093,43.19,43.24,43.18,43.19,125284.9853
2006-03-01 15:40:00,43.19,43.2,43.18,43.19,37020.95320812073,43.19,43.2,43.18,43.19,37020.9532
2006-03-01 15:45:00,43.19,43.19,43.13,43.15,129301.92161545978,43.19,43.19,43.13,43.15,129301.9216
2006-03-01 15:50:00,43.15,43.2,43.11,43.12,109868.63532732605,43.15,43.2,43.11,43.12,109868.6353
2006-03-01 15:55:00,43.14,43.25,43.14,43.25,176962.3276517208,43.14,43.25,43.14,43.25,176962.3277
2006-03-02 09:30:00,43.38,43.66,43.38,43.47,181847.79068505048,43.38,43.66,43.38,43.47,181847.7907
2006-03-02 09:35:00,43.46,43.48,43.06,43.27,88481.16382586039,43.46,43.48,43.06,43.27,88481.1638
2006-03-02 09:40:00,43.27,43.52,43.22,43.37,123330.80013027902,43.27,43.52,43.22,43.37,123330.8001
2006-03-02 09:45:00,43.37,43.41,43.25,43.32,45706.22082292911,43.37,43.41,43.25,43.32,45706.2208
2006-03-02 09:50:00,43.3,43.34,43.22,43.25,58516.99055477147,43.3,43.34,43.22,43.25,58516.9906
2006-03-02 09:55:00,43.26,43.26,43.08,43.12,40712.19194441429,43.26,43.26,43.08,43.12,40712.1919
2006-03-02 10:00:00,43.11,43.11,42.92,43.09,56019.97611551406,43.11,43.11,42.92,43.09,56019.9761
2006-03-02 10:05:00,43.1,43.11,43.03,43.1,29312.77819997829,43.1,43.11,43.03,43.1,29312.7782
2006-03-02 10:10:00,43.1,43.11,42.96,43.07,56671.37118662469,43.1,43.11,42.96,43.07,56671.3712
2006-03-02 10:15:00,43.08,43.17,43.07,43.14,52328.737379220496,43.08,43.17,43.07,43.14,52328.7374
2006-03-02 10:20:00,43.14,43.14,43.04,43.05,30289.87080664423,43.14,43.14,43.04,43.05,30289.8708
2006-03-02 10:25:00,43.05,43.05,42.87,42.92,59276.9514710672,43.05,43.05,42.87,42.92,59276.9515
2006-03-02 10:30:00,42.92,42.94,42.53,42.6,175333.8399739442,42.92,42.94,42.53,42.6,175333.84
2006-03-02 10:35:00,42.6,42.66,42.55,42.61,62208.22929106504,42.6,42.66,42.55,42.61,62208.2293
2006-03-02 10:40:00,42.61,42.84,42.6,42.78,73607.64303550104,42.61,42.84,42.6,42.78,73607.643
2006-03-02 10:45:00,42.8,42.9,42.74,42.8,71002.06275105852,42.8,42.9,42.74,42.8,71002.0628
2006-03-02 10:50:00,42.8,42.89,42.69,42.88,48311.801107371626,42.8,42.89,42.69,42.88,48311.8011
2006-03-02 10:55:00,42.88,43.07,42.86,42.95,54282.92259255239,42.88,43.07,42.86,42.95,54282.9226
2006-03-02 11:00:00,42.94,43.12,42.94,43.02,51677.34230810987,42.94,43.12,42.94,43.02,51677.3423
2006-03-02 11:05:00,43.01,43.02,42.84,42.89,24644.446857018786,43.01,43.02,42.84,42.89,24644.4469
2006-03-02 11:10:00,42.87,42.9,42.77,42.87,31701.22679405059,42.87,42.9,42.77,42.87,31701.2268
2006-03-02 11:15:00,42.87,43.43,42.8,42.81,42883.508848116384,42.87,43.43,42.8,42.81,42883.5088
2006-03-02 11:20:00,42.81,42.81,42.6,42.67,47009.010965150366,42.81,42.81,42.6,42.67,47009.011
2006-03-02 11:25:00,42.67,42.67,42.62,42.66,19107.58875257844,42.67,42.67,42.62,42.66,19107.5888
2006-03-02 11:30:00,42.66,42.67,42.61,42.64,24753.012702203887,42.66,42.67,42.61,42.64,24753.0127
2006-03-02 11:35:00,42.62,42.65,42.58,42.58,42123.54793182065,42.62,42.65,42.58,42.58,42123.5479
2006-03-02 11:40:00,42.6,42.62,42.58,42.6,27684.29052220172,42.6,42.62,42.58,42.6,27684.2905
2006-03-02 11:45:00,42.6,42.61,42.42,42.47,72521.98458364999,42.6,42.61,42.42,42.47,72521.9846
2006-03-02 11:50:00,42.51,42.6,42.51,42.55,15090.652480729565,42.51,42.6,42.51,42.55,15090.6525
2006-03-02 11:55:00,42.55,42.56,42.48,42.52,29204.212354793184,42.55,42.56,42.48,42.52,29204.2124
2006-03-02 12:00:00,42.52,42.52,42.44,42.44,40277.92856367387,42.52,42.52,42.44,42.44,40277.9286
2006-03-02 12:05:00,42.44,42.52,42.38,42.47,37129.51905330584,42.44,42.52,42.38,42.47,37129.5191
2006-03-02 12:10:00,42.49,42.5,42.37,42.4,42774.94300293128,42.49,42.5,42.37,42.4,42774.943
2006-03-02 12:15:00,42.4,42.44,42.32,42.43,76104.65747475844,42.4,42.44,42.32,42.43,76104.6575
2006-03-02 12:20:00,42.41,42.46,42.37,42.42,16936.271848876346,42.41,42.46,42.37,42.42,16936.2718
2006-03-02 12:25:00,42.42,42.47,42.34,42.36,82618.60818586472,42.42,42.47,42.34,42.36,82618.6082
2006-03-02 12:30:00,42.37,42.37,42.2,42.24,75670.39409401802,42.37,42.37,42.2,42.24,75670.3941
2006-03-02 12:35:00,42.25,42.44,42.25,42.33,41906.41624145044,42.25,42.44,42.25,42.33,41906.4162
2006-03-02 12:40:00,42.35,42.46,42.35,42.44,13896.42818369341,42.35,42.46,42.35,42.44,13896.4282
2006-03-02 12:45:00,42.44,42.59,42.44,42.46,35609.597220714364,42.44,42.59,42.44,42.46,35609.5972
2006-03-02 12:50:00,42.47,42.58,42.42,42.56,50917.38139181414,42.47,42.58,42.42,42.56,50917.3814
2006-03-02 12:55:00,42.57,42.64,42.54,42.57,31049.831722939965,42.57,42.64,42.54,42.57,31049.8317
2006-03-02 13:00:00,42.57,42.58,42.49,42.56,10965.150363695582,42.57,42.58,42.49,42.56,10965.1504
2006-03-02 13:05:00,42.56,42.69,42.55,42.58,28661.38312886766,42.56,42.69,42.55,42.58,28661.3831
2006-03-02 13:10:00,42.6,42.72,42.59,42.66,39300.83595700793,42.6,42.72,42.59,42.66,39300.836
2006-03-02 13:15:00,42.63,42.68,42.56,42.68,23450.22255998263,42.63,42.68,42.56,42.68,23450.2226
2006-03-02 13:20:00,42.68,42.69,42.54,42.55,33004.01693627185,42.68,42.69,42.54,42.55,33004.0169
2006-03-02 13:25:00,42.55,42.6,42.44,42.47,37672.34827923135,42.55,42.6,42.44,42.47,37672.3483
2006-03-02 13:30:00,42.48,42.52,42.42,42.51,28009.98805775703,42.48,42.52,42.42,42.51,28009.9881
2006-03-02 13:35:00,42.51,42.54,42.45,42.51,27467.158831831508,42.51,42.54,42.45,42.51,27467.1588
2006-03-02 13:40:00,42.51,42.66,42.51,42.62,65030.94126587776,42.51,42.66,42.51,42.62,65030.9413
2006-03-02 13:45:00,42.63,42.67,42.57,42.57,35826.728911084574,42.63,42.67,42.57,42.57,35826.7289
2006-03-02 13:50:00,42.56,42.65,42.56,42.63,7056.77993703181,42.56,42.65,42.56,42.63,7056.7799
2006-03-02 13:55:00,42.63,42.66,42.61,42.61,17804.798610357182,42.63,42.66,42.61,42.61,17804.7986
2006-03-02 14:00:00,42.62,42.65,42.6,42.65,15307.784171099773,42.62,42.65,42.6,42.65,15307.7842
2006-03-02 14:05:00,42.65,42.67,42.56,42.61,24861.578547388992,42.65,42.67,42.56,42.61,24861.5785
2006-03-02 14:10:00,42.61,42.62,42.45,42.46,47226.142655520576,42.61,42.62,42.45,42.46,47226.1427
2006-03-02 14:15:00,42.46,42.55,42.44,42.51,14547.82325480404,42.46,42.55,42.44,42.51,14547.8233
2006-03-02 14:20:00,42.49,42.52,42.45,42.47,32461.187710346327,42.49,42.52,42.45,42.47,32461.1877
2006-03-02 14:25:00,42.46,42.59,42.44,42.55,53088.69829551623,42.46,42.59,42.44,42.55,53088.6983
2006-03-02 14:30:00,42.55,42.64,42.53,42.6,18021.930300727392,42.55,42.64,42.53,42.6,18021.9303
2006-03-02 14:35:00,42.61,42.65,42.6,42.62,11725.111279991315,42.61,42.65,42.6,42.62,11725.1113
2006-03-02 14:40:00,42.63,42.64,42.58,42.6,25730.10530886983,42.63,42.64,42.58,42.6,25730.1053
2006-03-02 14:45:00,42.6,42.64,42.6,42.64,28552.817283682554,42.6,42.64,42.6,42.64,28552.8173
2006-03-02 14:50:00,42.64,42.64,42.6,42.6,7925.306698512648,42.64,42.64,42.6,42.6,7925.3067
2006-03-02 14:55:00,42.6,42.68,42.6,42.67,31809.792639235697,42.6,42.68,42.6,42.67,31809.7926
2006-03-02 15:00:00,42.67,42.78,42.37,42.76,95972.20714363262,42.67,42.78,42.37,42.76,95972.2071
2006-03-02 15:05:00,42.75,42.8,42.62,42.65,82510.04234067962,42.75,42.8,42.62,42.65,82510.0423
2006-03-02 15:10:00,42.65,42.85,42.62,42.85,87286.93952882424,42.65,42.85,42.62,42.85,87286.9395
2006-03-02 15:15:00,42.86,42.88,42.79,42.81,66985.12647920965,42.86,42.88,42.79,42.81,66985.1265
2006-03-02 15:20:00,42.81,42.9,42.81,42.89,43100.640538486594,42.81,42.9,42.81,42.89,43100.6405
2006-03-02 15:25:00,42.9,42.9,42.78,42.78,50591.68385625882,42.9,42.9,42.78,42.78,50591.6839
2006-03-02 15:30:00,42.78,42.8,42.66,42.74,46140.484203669526,42.78,42.8,42.66,42.74,46140.4842
2006-03-02 15:35:00,42.73,42.74,42.66,42.67,115405.49343176636,42.73,42.74,42.66,42.67,115405.4934
2006-03-02 15:40:00,42.67,42.67,42.65,42.65,102920.42123547933,42.67,42.67,42.65,42.65,102920.4212
2006-03-02 15:45:00,42.65,42.7,42.65,42.67,59711.21485180762,42.65,42.7,42.65,42.67,59711.2149
2006-03-02 15:50:00,42.67,42.69,42.63,42.69,109760.06948214093,42.67,42.69,42.63,42.69,109760.0695
2006-03-02 15:55:00,42.68,42.75,42.65,42.75,155032.0269243296,42.68,42.75,42.65,42.75,155032.0269
2006-03-03 09:30:00,42.34,42.69,42.22,42.33,118445.3370969493,42.34,42.69,42.22,42.33,118445.3371
2006-03-03 09:35:00,42.3,42.4,42.26,42.26,74150.47226142656,42.3,42.4,42.26,42.26,74150.4723
2006-03-03 09:40:00,42.26,42.27,41.92,41.97,101943.32862881338,42.26,42.27,41.92,41.97,101943.3286
2006-03-03 09:45:00,41.95,42.15,41.9,42.12,59711.21485180762,41.95,42.15,41.9,42.12,59711.2149
2006-03-03 09:50:00,42.12,42.14,41.79,41.86,141027.0328954511,42.12,42.14,41.79,41.86,141027.0329
2006-03-03 09:55:00,41.86,42.0,41.75,41.76,132993.16035175335,41.86,42.0,41.75,41.76,132993.1604
2006-03-03 10:00:00,41.76,41.86,41.5,41.81,159483.2265769189,41.76,41.86,41.5,41.81,159483.2266
2006-03-03 10:05:00,41.81,41.85,41.63,41.76,124416.45858213009,41.81,41.85,41.63,41.76,124416.4586
2006-03-03 10:10:00,41.76,41.8,41.63,41.77,108457.27933991968,41.76,41.8,41.63,41.77,108457.2793
2006-03-03 10:15:00,41.77,41.91,41.73,41.82,153620.67093692324,41.77,41.91,41.73,41.82,153620.6709
2006-03-03 10:20:00,41.79,42.01,41.79,41.97,98143.52404733472,41.79,42.01,41.79,41.97,98143.524
2006-03-03 10:25:00,41.97,42.19,41.92,42.11,124307.89273694497,41.97,42.19,41.92,42.11,124307.8927
2006-03-03 10:30:00,42.09,42.09,41.94,41.97,54825.75181847791,42.09,42.09,41.94,41.97,54825.7518
2006-03-03 10:35:00,41.97,41.98,41.82,41.82,37780.91412441646,41.97,41.98,41.82,41.82,37780.9141
2006-03-03 10:40:00,41.82,41.88,41.73,41.82,71870.58951253936,41.82,41.88,41.73,41.82,71870.5895
2006-03-03 10:45:00,41.81,41.81,41.73,41.73,30941.26587775486,41.81,41.81,41.73,41.73,30941.2659
2006-03-03 10:50:00,41.73,41.77,41.63,41.67,167408.53327543155,41.73,41.77,41.63,41.67,167408.5333
2006-03-03 10:55:00,41.73,41.79,41.72,41.79,23667.35425035284,41.73,41.79,41.72,41.79,23667.3543
2006-03-03 11:00:00,41.79,41.8,41.7,41.72,21387.47150146564,41.79,41.8,41.7,41.72,21387.4715
2006-03-03 11:05:00,41.71,41.81,41.7,41.8,18564.75952665292,41.71,41.81,41.7,41.8,18564.7595
2006-03-03 11:10:00,41.79,41.82,41.74,41.79,32569.75355553143,41.79,41.82,41.74,41.79,32569.7536
2006-03-03 11:15:00,41.78,41.79,41.73,41.73,51894.47399848008,41.78,41.79,41.73,41.73,51894.474
2006-03-03 11:20:00,41.73,41.77,41.72,41.75,45814.78666811421,41.73,41.77,41.72,41.75,45814.7867
2006-03-03 11:25:00,41.77,41.82,41.74,41.74,41906.41624145044,41.77,41.82,41.74,41.74,41906.4162
2006-03-03 11:30:00,41.75,41.81,41.72,41.79,24535.88101183368,41.75,41.81,41.72,41.79,24535.881
2006-03-03 11:35:00,41.8,41.82,41.76,41.82,30832.700032569755,41.8,41.82,41.76,41.82,30832.7
2006-03-03 11:40:00,41.82,41.91,41.79,41.81,48094.669417001416,41.82,41.91,41.79,41.81,48094.6694
2006-03-03 11:45:00,41.82,41.84,41.81,41.82,24644.446857018786,41.82,41.84,41.81,41.82,24644.4469
2006-03-03 11:50:00,41.84,41.84,41.72,41.79,38649.4408858973,41.84,41.84,41.72,41.79,38649.4409
2006-03-03 11:55:00,41.79,41.83,41.78,41.82,28661.38312886766,41.79,41.83,41.78,41.82,28661.3831
2006-03-03 12:00:00,41.82,41.83,41.77,41.79,69373.57507328194,41.82,41.83,41.77,41.79,69373.5751
2006-03-03 12:05:00,41.8,41.85,41.73,41.83,164042.99207469332,41.8,41.85,41.73,41.83,164042.9921
2006-03-03 12:10:00,41.84,41.87,41.77,41.77,52763.00075996092,41.84,41.87,41.77,41.77,52763.0008
2006-03-03 12:15:00,41.79,41.9,41.77,41.89,15850.613397025296,41.79,41.9,41.77,41.89,15850.6134
2006-03-03 12:20:00,41.89,42.08,41.86,41.96,111931.386385843,41.89,42.08,41.86,41.96,111931.3864
2006-03-03 12:25:00,41.96,42.09,41.82,42.09,65356.63880143307,41.96,42.09,41.82,42.09,65356.6388
2006-03-03 12:30:00,42.07,42.08,42.02,42.03,48854.63033329714,42.07,42.08,42.02,42.03,48854.6303
2006-03-03 12:35:00,42.05,42.11,42.04,42.1,32461.187710346327,42.05,42.11,42.04,42.1,32461.1877
2006-03-03 12:40:00,42.11,42.13,42.05,42.06,51134.51308218435,42.11,42.13,42.05,42.06,51134.5131
2006-03-03 12:45:00,42.06,42.07,42.02,42.04,23341.65671479753,42.06,42.07,42.02,42.04,23341.6567
2006-03-03 12:50:00,42.04,42.07,42.0,42.01,35175.333839973944,42.04,42.07,42.0,42.01,35175.3338
2006-03-03 12:55:00,42.01,42.05,42.01,42.01,23667.35425035284,42.01,42.05,42.01,42.01,23667.3543
2006-03-03 13:00:00,42.02,42.05,42.0,42.0,20844.642275540114,42.02,42.05,42.0,42.0,20844.6423
2006-03-03 13:05:00,42.0,42.02,41.97,41.98,18890.45706220823,42.0,42.02,41.97,41.98,18890.4571
2006-03-03 13:10:00,41.97,42.04,41.96,42.03,28987.08066442297,41.97,42.04,41.96,42.03,28987.0807
2006-03-03 13:15:00,42.02,42.17,42.01,42.15,71219.19444142873,42.02,42.17,42.01,42.15,71219.1944
2006-03-03 13:20:00,42.15,42.2,42.15,42.15,30507.00249701444,42.15,42.2,42.15,42.15,30507.0025
2006-03-03 13:25:00,42.15,42.29,42.15,42.27,39300.83595700793,42.15,42.29,42.15,42.27,39300.836
2006-03-03 13:30:00,42.27,42.37,42.26,42.37,44837.69406144827,42.27,42.37,42.26,42.37,44837.6941
2006-03-03 13:35:00,42.37,42.37,42.26,42.27,47117.57681033547,42.37,42.37,42.26,42.27,47117.5768
2006-03-03 13:40:00,42.28,42.28,42.21,42.23,24753.012702203887,42.28,42.28,42.21,42.23,24753.0127
2006-03-03 13:45:00,42.22,42.29,42.2,42.25,38866.57257626751,42.22,42.29,42.2,42.25,38866.5726
2006-03-03 13:50:00,42.26,42.28,42.17,42.23,41472.15286071002,42.26,42.28,42.17,42.23,41472.1529
2006-03-03 13:55:00,42.23,42.28,42.16,42.28,34849.63630441863,42.23,42.28,42.16,42.28,34849.6363
2006-03-03 14:00:00,42.23,42.28,42.2,42.23,39626.53349256324,42.23,42.28,42.2,42.23,39626.5335
2006-03-03 14:05:00,42.22,42.31,42.19,42.21,60796.87330365867,42.22,42.31,42.19,42.21,60796.8733
2006-03-03 14:10:00,42.2,42.26,42.2,42.25,20627.510585169905,42.2,42.26,42.2,42.25,20627.5106
2006-03-03 14:15:00,42.27,42.28,42.18,42.18,47551.84019107589,42.27,42.28,42.18,42.18,47551.8402
2006-03-03 14:20:00,42.17,42.18,42.12,42.16,22581.69579850179,42.17,42.18,42.12,42.16,22581.6958
2006-03-03 14:25:00,42.14,42.16,42.08,42.14,22255.99826294648,42.14,42.16,42.08,42.14,22255.9983
2006-03-03 14:30:00,42.14,42.17,42.09,42.17,22798.827488872,42.14,42.17,42.09,42.17,22798.8275
2006-03-03 14:35:00,42.19,42.24,42.18,42.24,52111.605688850286,42.19,42.24,42.18,42.24,52111.6057
2006-03-03 14:40:00,42.24,42.29,42.22,42.22,77624.57930734991,42.24,42.29,42.22,42.22,77624.5793
2006-03-03 14:45:00,42.22,42.35,42.22,42.35,60905.439148843776,42.22,42.35,42.22,42.35,60905.4391
2006-03-03 14:50:00,42.35,42.35,42.16,42.16,105634.56736510694,42.35,42.35,42.16,42.16,105634.5674
2006-03-03 14:55:00,42.15,42.2,42.15,42.19,31484.09510368038,42.15,42.2,42.15,42.19,31484.0951
2006-03-03 15:00:00,42.19,42.19,42.14,42.15,43643.46976441212,42.19,42.19,42.14,42.15,43643.4698
2006-03-03 15:05:00,42.15,42.15,41.94,41.97,96406.47052437304,42.15,42.15,41.94,41.97,96406.4705
2006-03-03 15:10:00,41.97,42.02,41.95,42.02,49180.32786885246,41.97,42.02,41.95,42.02,49180.3279
2006-03-03 15:15:00,42.02,42.04,41.76,41.91,170882.6403213549,42.02,42.04,41.76,41.91,170882.6403
2006-03-03 15:20:00,41.91,41.95,41.84,41.91,161437.4117902508,41.91,41.95,41.84,41.91,161437.4118
2006-03-03 15:25:00,41.91,41.96,41.91,41.96,72847.6821192053,41.91,41.96,41.91,41.96,72847.6821
2006-03-03 15:30:00,41.96,41.99,41.87,41.88,134621.64802952993,41.96,41.99,41.87,41.88,134621.648
2006-03-03 15:35:00,41.88,41.95,41.79,41.93,83595.70079253067,41.88,41.95,41.79,41.93,83595.7008
2006-03-03 15:40:00,41.93,41.97,41.86,41.86,98577.78742807511,41.93,41.97,41.86,41.86,98577.7874
2006-03-03 15:45:00,41.86,42.02,41.85,42.01,77733.14515253501,41.86,42.02,41.85,42.01,77733.1452
2006-03-03 15:50:00,42.01,42.08,41.89,41.96,103680.38215177506,42.01,42.08,41.89,41.96,103680.3822
2006-03-03 15:55:00,41.95,42.0,41.9,41.9,175008.1424383889,41.95,42.0,41.9,41.9,175008.1424
2006-03-06 09:30:00,42.13,42.24,41.91,42.0,134295.9504939746,42.13,42.24,41.91,42.0,134295.9505
2006-03-06 09:35:00,42.0,42.23,42.0,42.13,66333.73140809902,42.0,42.23,42.0,42.13,66333.7314
2006-03-06 09:40:00,42.14,42.4,42.11,42.33,85658.45185104766,42.14,42.4,42.11,42.33,85658.4519
2006-03-06 09:45:00,42.32,42.32,42.16,42.19,97166.43144066876,42.32,42.32,42.16,42.19,97166.4314
2006-03-06 09:50:00,42.19,42.2,41.53,41.68,278254.26120942354,42.19,42.2,41.53,41.68,278254.2612
2006-03-06 09:55:00,41.68,41.93,41.41,41.76,302898.7080664423,41.68,41.93,41.41,41.76,302898.7081
2006-03-06 10:00:00,41.76,41.96,41.7,41.82,169037.02095320812,41.76,41.96,41.7,41.82,169037.021
2006-03-06 10:05:00,41.8,41.82,41.48,41.56,161980.24101617633,41.8,41.82,41.48,41.56,161980.241
2006-03-06 10:10:00,41.56,41.74,41.54,41.7,72956.24796439041,41.56,41.74,41.54,41.7,72956.248
2006-03-06 10:15:00,41.7,41.81,41.56,41.65,67636.52155032028,41.7,41.81,41.56,41.65,67636.5216
2006-03-06 10:20:00,41.65,41.71,41.45,41.47,49288.89371403757,41.65,41.71,41.45,41.47,49288.8937
2006-03-06 10:25:00,41.47,41.89,41.42,41.89,78818.80360438606,41.47,41.89,41.42,41.89,78818.8036
2006-03-06 10:30:00,41.9,42.13,41.85,42.07,136250.13570730647,41.9,42.13,41.85,42.07,136250.1357
2006-03-06 10:35:00,42.05,42.07,41.78,41.82,67202.25816957986,42.05,42.07,41.78,41.82,67202.2582
2006-03-06 10:40:00,41.83,41.88,41.65,41.74,50700.24970144393,41.83,41.88,41.65,41.74,50700.2497
2006-03-06 10:45:00,41.7,41.71,41.55,41.62,87612.63706437955,41.7,41.71,41.55,41.62,87612.6371
2006-03-06 10:50:00,41.62,41.65,41.5,41.56,22798.827488872,41.62,41.65,41.5,41.56,22798.8275
2006-03-06 10:55:00,41.56,41.63,41.54,41.62,35392.465530344154,41.56,41.63,41.54,41.62,35392.4655
2006-03-06 11:00:00,41.62,41.66,41.39,41.41,103788.94799696017,41.62,41.66,41.39,41.41,103788.948
2006-03-06 11:05:00,41.41,41.5,41.39,41.46,65790.9021821735,41.41,41.5,41.39,41.46,65790.9022
2006-03-06 11:10:00,41.45,41.52,41.44,41.51,88264.03213549018,41.45,41.52,41.44,41.51,88264.0321
2006-03-06 11:15:00,41.51,41.63,41.5,41.54,40929.3236347845,41.51,41.63,41.5,41.54,40929.3236
2006-03-06 11:20:00,41.55,41.55,41.49,41.5,29529.9098903485,41.55,41.55,41.49,41.5,29529.9099
2006-03-06 11:25:00,41.5,41.53,41.42,41.47,89892.51981326674,41.5,41.53,41.42,41.47,89892.5198
2006-03-06 11:30:00,41.46,41.58,41.46,41.57,44511.99652589296,41.46,41.58,41.46,41.57,44511.9965
2006-03-06 11:35:00,41.56,41.74,41.54,41.66,95320.812072522,41.56,41.74,41.54,41.66,95320.8121
2006-03-06 11:40:00,41.64,41.65,41.59,41.62,26490.066225165563,41.64,41.65,41.59,41.62,26490.0662
2006-03-06 11:45:00,41.61,41.64,41.57,41.59,35935.29475626968,41.61,41.64,41.57,41.59,35935.2948
2006-03-06 11:50:00,41.6,41.66,41.57,41.64,30615.568342199545,41.6,41.66,41.57,41.64,30615.5683
2006-03-06 11:55:00,41.66,41.66,41.63,41.65,19541.85213331886,41.66,41.66,41.63,41.65,19541.8521
2006-03-06 12:00:00,41.64,41.65,41.57,41.61,69373.57507328194,41.64,41.65,41.57,41.61,69373.5751
2006-03-06 12:05:00,41.61,41.62,41.61,41.61,23667.35425035284,41.61,41.62,41.61,41.61,23667.3543
2006-03-06 12:10:00,41.61,41.62,41.52,41.53,39843.66518293345,41.61,41.62,41.52,41.53,39843.6652
2006-03-06 12:15:00,41.53,41.55,41.52,41.55,40277.92856367387,41.53,41.55,41.52,41.55,40277.9286
2006-03-06 12:20:00,41.54,41.6,41.54,41.59,13027.901422212572,41.54,41.6,41.54,41.59,13027.9014
2006-03-06 12:25:00,41.6,41.63,41.59,41.62,20627.510585169905,41.6,41.63,41.59,41.62,20627.5106
2006-03-06 12:30:00,41.61,41.62,41.58,41.58,39843.66518293345,41.61,41.62,41.58,41.58,39843.6652
2006-03-06 12:35:00,41.57,41.59,41.5,41.52,94452.28531104117,41.57,41.59,41.5,41.52,94452.2853
2006-03-06 12:40:00,41.52,41.63,41.51,41.62,102920.42123547933,41.52,41.63,41.51,41.62,102920.4212
2006-03-06 12:45:00,41.62,41.62,41.6,41.61,15633.481706655088,41.62,41.62,41.6,41.61,15633.4817
2006-03-06 12:50:00,41.61,41.63,41.6,41.62,14656.389099989145,41.61,41.63,41.6,41.62,14656.3891
2006-03-06 12:55:00,41.63,41.63,41.61,41.62,12593.638041472152,41.63,41.63,41.61,41.62,12593.638
2006-03-06 13:00:00,41.62,41.71,41.62,41.65,42883.508848116384,41.62,41.71,41.62,41.65,42883.5088
2006-03-06 13:05:00,41.65,41.67,41.64,41.64,42992.07469330149,41.65,41.67,41.64,41.64,42992.0747
2006-03-06 13:10:00,41.64,41.68,41.63,41.67,36586.68982738031,41.64,41.68,41.63,41.67,36586.6898
2006-03-06 13:15:00,41.68,41.74,41.67,41.73,72196.28704809467,41.68,41.74,41.67,41.73,72196.287
2006-03-06 13:20:00,41.73,41.76,41.71,41.71,66116.59971772881,41.73,41.76,41.71,41.71,66116.5997
2006-03-06 13:25:00,41.71,41.75,41.63,41.65,90109.65150363695,41.71,41.75,41.63,41.65,90109.6515
2006-03-06 13:30:00,41.63,41.69,41.62,41.69,67527.95570513517,41.63,41.69,41.62,41.69,67527.9557
2006-03-06 13:35:00,41.69,41.69,41.53,41.54,95537.9437628922,41.69,41.69,41.53,41.54,95537.9438
2006-03-06 13:40:00,41.55,41.59,41.54,41.59,99989.14341548148,41.55,41.59,41.54,41.59,99989.1434
2006-03-06 13:45:00,41.6,41.62,41.55,41.57,77950.27684290522,41.6,41.62,41.55,41.57,77950.2768
2006-03-06 13:50:00,41.56,41.58,41.54,41.54,169037.02095320812,41.56,41.58,41.54,41.54,169037.021
2006-03-06 13:55:00,41.54,41.63,41.51,41.55,137661.49169471284,41.54,41.63,41.51,41.55,137661.4917
2006-03-06 14:00:00,41.54,41.57,41.53,41.56,104223.21137770056,41.54,41.57,41.53,41.56,104223.2114
2006-03-06 14:05:00,41.56,41.61,41.52,41.57,193898.5995005971,41.56,41.61,41.52,41.57,193898.5995
2006-03-06 14:10:00,41.57,41.62,41.55,41.57,59602.64900662252,41.57,41.62,41.55,41.57,59602.649
2006-03-06 14:15:00,41.57,41.63,41.56,41.58,87829.76875474976,41.57,41.63,41.56,41.58,87829.7688
2006-03-06 14:20:00,41.57,41.6,41.54,41.57,65248.07295624797,41.57,41.6,41.54,41.57,65248.073
2006-03-06 14:25:00,41.58,41.61,41.55,41.6,74041.90641624146,41.58,41.61,41.55,41.6,74041.9064
2006-03-06 14:30:00,41.59,41.63,41.55,41.57,128759.09238953426,41.59,41.63,41.55,41.57,128759.0924
2006-03-06 14:35:00,41.6,41.65,41.59,41.6,57105.63456736511,41.6,41.65,41.59,41.6,57105.6346
2006-03-06 14:40:00,41.61,41.62,41.55,41.58,72196.28704809467,41.61,41.62,41.55,41.58,72196.287
2006-03-06 14:45:00,41.58,41.61,41.57,41.59,67745.08739550538,41.58,41.61,41.57,41.59,67745.0874
2006-03-06 14:50:00,41.59,41.67,41.56,41.63,94343.71946585603,41.59,41.67,41.56,41.63,94343.7195
2006-03-06 14:55:00,41.64,41.71,41.61,41.61,71436.32613179894,41.64,41.71,41.61,41.61,71436.3261
2006-03-06 15:00:00,41.61,41.74,41.57,41.72,67202.25816957986,41.61,41.74,41.57,41.72,67202.2582
2006-03-06 15:05:00,41.7,41.76,41.65,41.73,113017.04483769406,41.7,41.76,41.65,41.73,113017.0448
2006-03-06 15:10:00,41.73,41.78,41.72,41.75,53848.659211811966,41.73,41.78,41.72,41.75,53848.6592
2006-03-06 15:15:00,41.76,42.08,41.65,42.0,112365.64976658345,41.76,42.08,41.65,42.0,112365.6498
2006-03-06 15:20:00,42.0,42.05,41.8,41.91,89349.69058734123,42.0,42.05,41.8,41.91,89349.6906
2006-03-06 15:25:00,41.92,41.97,41.82,41.84,50483.11801107372,41.92,41.97,41.82,41.84,50483.118
2006-03-06 15:30:00,41.85,41.85,41.73,41.83,65356.63880143307,41.85,41.85,41.73,41.83,65356.6388
2006-03-06 15:35:00,41.82,41.85,41.73,41.74,50374.55216588861,41.82,41.85,41.73,41.74,50374.5522
2006-03-06 15:40:00,41.74,41.8,41.71,41.77,98794.91911844534,41.74,41.8,41.71,41.77,98794.9191
2006-03-06 15:45:00,41.76,41.89,41.69,41.88,107154.4891976984,41.76,41.89,41.69,41.88,107154.4892
2006-03-06 15:50:00,41.87,41.97,41.71,41.95,225274.1287590924,41.87,41.97,41.71,41.95,225274.1288
2006-03-06 15:55:00,41.95,42.05,41.91,41.91,186081.8586472696,41.95,42.05,41.91,41.91,186081.8586
2006-03-07 09:55:00,41.91,41.91,41.91,41.91,108.56584518510476,41.91,41.91,41.91,41.91,108.5658
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 10:05:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 10:15:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 10:25:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 10:35:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 10:45:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 10:55:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 11:05:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 11:15:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 11:25:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 11:35:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 11:45:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 11:55:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:05:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:15:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:25:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:35:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:45:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:55:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 13:05:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 13:10:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-07 13:15:00,41.91,41.91,41.91,41.91,108.56584518510476,41.91,41.91,41.91,41.91,108.5658
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 13:25:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 13:35:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 13:45:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 13:55:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:05:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:15:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:25:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:35:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:45:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:55:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 15:05:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 15:15:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 15:25:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 15:35:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 15:45:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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
2006-03-07 15:55:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-08 10:55:00,41.91,41.91,41.91,41.91,542.8292259255238,41.91,41.91,41.91,41.91,542.8292
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 11:05:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 11:15:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 11:25:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 11:35:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 11:45:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 11:55:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:05:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:15:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:25:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:35:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:45:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 12:55:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 13:05:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 13:15:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 13:25:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 13:35:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 13:45:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 13:55:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:05:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:15:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:25:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:35:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:45:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 14:55:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 15:05:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 15:15:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 15:25:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 15:35:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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 15:45:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
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
2006-03-08 15:55:00,41.91,41.91,41.91,41.91,0.0,41.91,41.91,41.91,41.91,0.0
2006-03-09 09:30:00,45.19,45.22,41.73,44.84,1700141.1355987408,45.19,45.22,41.73,44.84,1700141.1356
2006-03-09 09:35:00,44.84,44.86,44.2,44.2,757463.901856476,44.84,44.86,44.2,44.2,757463.9019
2006-03-09 09:40:00,44.21,44.34,43.64,43.65,789707.9578764521,44.21,44.34,43.64,43.65,789707.9579
2006-03-09 09:45:00,43.66,45.21,43.63,44.07,747584.4099446314,43.66,45.21,43.63,44.07,747584.4099
2006-03-09 09:50:00,44.09,44.19,43.85,43.85,378351.9704700901,44.09,44.19,43.85,43.85,378351.9705
2006-03-09 09:55:00,43.87,44.12,43.66,43.68,314298.12181087834,43.87,44.12,43.66,43.68,314298.1218
2006-03-09 10:00:00,43.67,43.7,43.23,43.42,590815.3294973401,43.67,43.7,43.23,43.42,590815.3295
2006-03-09 10:05:00,43.43,43.95,43.39,43.92,495060.25404407777,43.43,43.95,43.39,43.92,495060.254
2006-03-09 10:10:00,43.94,44.19,43.84,44.01,932146.3467593096,43.94,44.19,43.84,44.01,932146.3468
2006-03-09 10:15:00,44.01,44.09,43.72,43.93,229291.06503094127,44.01,44.09,43.72,43.93,229291.065
2006-03-09 10:20:00,43.93,44.03,43.82,43.99,231896.6453153838,43.93,44.03,43.82,43.99,231896.6453
2006-03-09 10:25:00,43.99,44.02,43.78,43.84,353924.6553034416,43.99,44.02,43.78,43.84,353924.6553
2006-03-09 10:30:00,43.84,43.85,43.7,43.72,117251.11279991316,43.84,43.85,43.7,43.72,117251.1128
2006-03-09 10:35:00,43.72,43.8,43.6,43.8,186841.8195635653,43.72,43.8,43.6,43.8,186841.8196
2006-03-09 10:40:00,43.8,43.85,43.66,43.68,183042.01498208664,43.8,43.85,43.66,43.68,183042.015
2006-03-09 10:45:00,43.69,43.75,43.49,43.57,217565.95375095,43.69,43.75,43.49,43.57,217565.9538
2006-03-09 10:50:00,43.59,43.68,43.34,43.39,190098.7949191185,43.59,43.68,43.34,43.39,190098.7949
2006-03-09 10:55:00,43.37,43.69,43.35,43.61,150906.52480729562,43.37,43.69,43.35,43.61,150906.5248
2006-03-09 11:00:00,43.62,43.66,43.46,43.54,182390.619910976,43.62,43.66,43.46,43.54,182390.6199
2006-03-09 11:05:00,43.54,43.76,43.53,43.69,102920.42123547933,43.54,43.76,43.53,43.69,102920.4212
2006-03-09 11:10:00,43.66,43.76,43.56,43.76,85332.75431549235,43.66,43.76,43.56,43.76,85332.7543
2006-03-09 11:15:00,43.75,43.75,43.57,43.7,90218.21734882206,43.75,43.75,43.57,43.7,90218.2173
2006-03-09 11:20:00,43.7,43.94,43.64,43.88,146889.58853544676,43.7,43.94,43.64,43.88,146889.5885
2006-03-09 11:25:00,43.88,43.88,43.81,43.83,82401.47649549453,43.88,43.88,43.81,43.83,82401.4765
2006-03-09 11:30:00,43.83,43.95,43.83,43.95,73064.81380957551,43.83,43.95,43.83,43.95,73064.8138
2006-03-09 11:35:00,43.96,44.21,43.95,44.02,217131.6903702096,43.96,44.21,43.95,44.02,217131.6904
2006-03-09 11:40:00,44.02,44.06,43.91,43.94,78058.84268809033,44.02,44.06,43.91,43.94,78058.8427
2006-03-09 11:45:00,43.94,43.95,43.8,43.84,86635.54445771361,43.94,43.95,43.8,43.84,86635.5445
2006-03-09 11:50:00,43.84,43.9,43.83,43.84,56562.80534143958,43.84,43.9,43.83,43.84,56562.8053
2006-03-09 11:55:00,43.84,43.86,43.81,43.86,98794.91911844534,43.84,43.86,43.81,43.86,98794.9191
2006-03-09 12:00:00,43.85,44.03,43.84,44.0,106828.79166214308,43.85,44.03,43.84,44.0,106828.7917
2006-03-09 12:05:00,44.0,44.01,43.87,43.97,102051.89447399849,44.0,44.01,43.87,43.97,102051.8945
2006-03-09 12:10:00,43.98,43.99,43.89,43.89,74150.47226142656,43.98,43.99,43.89,43.89,74150.4723
2006-03-09 12:15:00,43.89,43.9,43.83,43.84,44946.25990663337,43.89,43.9,43.83,43.84,44946.2599
2006-03-09 12:20:00,43.84,44.1,43.75,43.94,249701.44392574092,43.84,44.1,43.75,43.94,249701.4439
2006-03-09 12:25:00,43.93,43.93,43.89,43.9,12593.638041472152,43.93,43.93,43.89,43.9,12593.638
2006-03-09 12:30:00,43.91,43.92,43.84,43.86,39083.70426663772,43.91,43.92,43.84,43.86,39083.7043
2006-03-09 12:35:00,43.84,43.85,43.72,43.75,46140.484203669526,43.84,43.85,43.72,43.75,46140.4842
2006-03-09 12:40:00,43.78,43.84,43.75,43.79,46466.18173922484,43.78,43.84,43.75,43.79,46466.1817
2006-03-09 12:45:00,43.79,43.83,43.73,43.81,133210.29204212356,43.79,43.83,43.73,43.81,133210.292
2006-03-09 12:50:00,43.83,43.84,43.81,43.83,20518.944739984803,43.83,43.84,43.81,43.83,20518.9447
2006-03-09 12:55:00,43.83,43.89,43.83,43.87,29855.60742590381,43.83,43.89,43.83,43.87,29855.6074
2006-03-09 13:00:00,43.87,43.93,43.85,43.89,34198.241233308,43.87,43.93,43.85,43.89,34198.2412
2006-03-09 13:05:00,43.89,43.93,43.84,43.87,107914.45011399414,43.89,43.93,43.84,43.87,107914.4501
2006-03-09 13:10:00,43.87,43.87,43.79,43.84,58625.55639995658,43.87,43.87,43.79,43.84,58625.5564
2006-03-09 13:15:00,43.84,43.89,43.8,43.81,91521.00749104332,43.84,43.89,43.8,43.81,91521.0075
2006-03-09 13:20:00,43.82,43.82,43.74,43.8,59711.21485180762,43.82,43.82,43.74,43.8,59711.2149
2006-03-09 13:25:00,43.79,43.84,43.72,43.74,112039.95223102812,43.79,43.84,43.72,43.74,112039.9522
2006-03-09 13:30:00,43.73,43.76,43.66,43.7,115296.92758658128,43.73,43.76,43.66,43.7,115296.9276
2006-03-09 13:35:00,43.7,43.83,43.7,43.74,85115.62262512214,43.7,43.83,43.7,43.74,85115.6226
2006-03-09 13:40:00,43.74,43.78,43.73,43.76,45380.52328737379,43.74,43.78,43.73,43.76,45380.5233
2006-03-09 13:45:00,43.76,43.88,43.74,43.88,52437.3032244056,43.76,43.88,43.74,43.88,52437.3032
2006-03-09 13:50:00,43.89,43.97,43.89,43.89,57105.63456736511,43.89,43.97,43.89,43.89,57105.6346
2006-03-09 13:55:00,43.9,43.93,43.85,43.87,29421.344045163394,43.9,43.93,43.85,43.87,29421.344
2006-03-09 14:00:00,43.88,44.06,43.87,44.03,60362.60992291825,43.88,44.06,43.87,44.03,60362.6099
2006-03-09 14:05:00,44.03,44.03,43.96,43.99,34089.675388122894,44.03,44.03,43.96,43.99,34089.6754
2006-03-09 14:10:00,43.98,43.99,43.82,43.86,56779.93703180979,43.98,43.99,43.82,43.86,56779.937
2006-03-09 14:15:00,43.86,43.98,43.86,43.96,42774.94300293128,43.86,43.98,43.86,43.96,42774.943
2006-03-09 14:20:00,43.95,44.03,43.95,43.98,45814.78666811421,43.95,44.03,43.95,43.98,45814.7867
2006-03-09 14:25:00,43.99,44.07,43.99,44.01,102486.1578547389,43.99,44.07,43.99,44.01,102486.1579
2006-03-09 14:30:00,44.01,44.21,43.99,44.05,153946.36847247856,44.01,44.21,43.99,44.05,153946.3685
2006-03-09 14:35:00,44.04,44.09,43.88,43.94,71544.89197698404,44.04,44.09,43.88,43.94,71544.892
2006-03-09 14:40:00,43.93,44.03,43.86,43.88,46466.18173922484,43.93,44.03,43.86,43.88,46466.1817
2006-03-09 14:45:00,43.9,43.91,43.8,43.88,40495.06025404408,43.9,43.91,43.8,43.88,40495.0603
2006-03-09 14:50:00,43.87,43.88,43.74,43.82,115079.79589621106,43.87,43.88,43.74,43.82,115079.7959
2006-03-09 14:55:00,43.79,43.84,43.77,43.81,73607.64303550104,43.79,43.84,43.77,43.81,73607.643
2006-03-09 15:00:00,43.81,43.87,43.72,43.73,84464.22755401151,43.81,43.87,43.72,43.73,84464.2276
2006-03-09 15:05:00,43.73,43.75,43.67,43.72,154380.63185321898,43.73,43.75,43.67,43.72,154380.6319
2006-03-09 15:10:00,43.72,43.77,43.71,43.75,167625.66496580176,43.72,43.77,43.71,43.75,167625.665
2006-03-09 15:15:00,43.76,43.87,43.74,43.85,85224.18847030724,43.76,43.87,43.74,43.85,85224.1885
2006-03-09 15:20:00,43.85,43.87,43.76,43.76,44294.86483552275,43.85,43.87,43.76,43.76,44294.8648
2006-03-09 15:25:00,43.76,43.85,43.75,43.83,80990.12050808816,43.76,43.85,43.75,43.83,80990.1205
2006-03-09 15:30:00,43.84,43.94,43.79,43.81,177830.85441320162,43.84,43.94,43.79,43.81,177830.8544
2006-03-09 15:35:00,43.81,43.87,43.77,43.84,150146.5638909999,43.81,43.87,43.77,43.84,150146.5639
2006-03-09 15:40:00,43.84,43.88,43.75,43.77,212571.9248724352,43.84,43.88,43.75,43.77,212571.9249
2006-03-09 15:45:00,43.78,43.81,43.71,43.76,213874.7150146564,43.78,43.81,43.71,43.76,213874.715
2006-03-09 15:50:00,43.78,43.83,43.76,43.8,232982.30376723484,43.78,43.83,43.76,43.8,232982.3038
2006-03-09 15:55:00,43.8,43.84,43.78,43.82,583432.852024753,43.8,43.84,43.78,43.82,583432.852
2006-03-10 09:30:00,43.5,43.65,43.46,43.55,76647.48670068396,43.5,43.65,43.46,43.55,76647.4867
2006-03-10 09:35:00,43.55,43.61,43.52,43.54,42883.508848116384,43.55,43.61,43.52,43.54,42883.5088
2006-03-10 09:40:00,43.57,43.61,43.48,43.56,60796.87330365867,43.57,43.61,43.48,43.56,60796.8733
2006-03-10 09:45:00,43.55,43.69,43.55,43.69,109000.1085658452,43.55,43.69,43.55,43.69,109000.1086
2006-03-10 09:50:00,43.66,44.03,43.64,43.87,505591.1410270329,43.66,44.03,43.64,43.87,505591.141
2006-03-10 09:55:00,43.92,44.35,43.84,43.94,279231.35381608945,43.92,44.35,43.84,43.94,279231.3538
2006-03-10 10:00:00,43.94,43.94,43.8,43.83,163500.1628487678,43.94,43.94,43.8,43.83,163500.1628
2006-03-10 10:05:00,43.83,43.97,43.83,43.95,88155.46629030508,43.83,43.97,43.83,43.95,88155.4663
2006-03-10 10:10:00,43.93,43.96,43.83,43.88,101726.19693844316,43.93,43.96,43.83,43.88,101726.1969
2006-03-10 10:15:00,43.89,43.91,43.79,43.89,69590.70676365215,43.89,43.91,43.79,43.89,69590.7068
2006-03-10 10:20:00,43.89,44.07,43.88,44.07,44729.12821626317,43.89,44.07,43.88,44.07,44729.1282
2006-03-10 10:25:00,44.07,44.19,44.07,44.19,53305.82998588644,44.07,44.19,44.07,44.19,53305.83
2006-03-10 10:30:00,44.19,44.33,44.19,44.22,107371.62088806862,44.19,44.33,44.19,44.22,107371.6209
2006-03-10 10:35:00,44.22,44.44,44.21,44.44,99772.01172511128,44.22,44.44,44.21,44.44,99772.0117
2006-03-10 10:40:00,44.44,44.44,44.29,44.35,125067.8536532407,44.44,44.44,44.29,44.35,125067.8537
2006-03-10 10:45:00,44.38,44.42,44.24,44.35,165562.91390728476,44.38,44.42,44.24,44.35,165562.9139
2006-03-10 10:50:00,44.32,44.41,44.29,44.41,41797.85039626533,44.32,44.41,44.29,44.41,41797.8504
2006-03-10 10:55:00,44.41,44.41,44.23,44.36,88155.46629030508,44.41,44.41,44.23,44.36,88155.4663
2006-03-10 11:00:00,44.37,44.37,44.28,44.29,68722.18000217131,44.37,44.37,44.28,44.29,68722.18
2006-03-10 11:05:00,44.28,44.3,44.0,44.04,111714.2546954728,44.28,44.3,44.0,44.04,111714.2547
2006-03-10 11:10:00,44.04,44.04,43.92,44.0,36260.992291824994,44.04,44.04,43.92,44.0,36260.9923
2006-03-10 11:15:00,44.0,44.0,43.83,43.88,46357.615894039736,44.0,44.0,43.83,43.88,46357.6159
2006-03-10 11:20:00,43.86,43.9,43.84,43.84,47334.70850070568,43.86,43.9,43.84,43.84,47334.7085
2006-03-10 11:25:00,43.84,43.98,43.84,43.95,48854.63033329714,43.84,43.98,43.84,43.95,48854.6303
2006-03-10 11:30:00,43.95,44.03,43.9,43.92,28661.38312886766,43.95,44.03,43.9,43.92,28661.3831
2006-03-10 11:35:00,43.95,44.03,43.93,44.02,17261.969384431657,43.95,44.03,43.93,44.02,17261.9694
2006-03-10 11:40:00,44.0,44.02,43.94,43.97,13787.862338508306,44.0,44.02,43.94,43.97,13787.8623
2006-03-10 11:45:00,43.97,44.01,43.95,43.96,10422.321137770055,43.97,44.01,43.95,43.96,10422.3211
2006-03-10 11:50:00,43.97,43.97,43.92,43.92,13896.42818369341,43.97,43.97,43.92,43.92,13896.4282
2006-03-10 11:55:00,43.93,43.95,43.89,43.93,160026.05580284444,43.93,43.95,43.89,43.93,160026.0558
2006-03-10 12:00:00,43.94,43.94,43.88,43.94,31375.52925849528,43.94,43.94,43.88,43.94,31375.5293
2006-03-10 12:05:00,43.94,43.96,43.88,43.93,20193.24720442949,43.94,43.96,43.88,43.93,20193.2472
2006-03-10 12:10:00,43.93,43.93,43.78,43.82,78493.10606883075,43.93,43.93,43.78,43.82,78493.1061
2006-03-10 12:15:00,43.83,43.86,43.8,43.84,122679.4050591684,43.83,43.86,43.8,43.84,122679.4051
2006-03-10 12:20:00,43.84,43.94,43.84,43.89,19324.72044294865,43.84,43.94,43.84,43.89,19324.7204
2006-03-10 12:25:00,43.89,43.9,43.84,43.84,11182.282054065792,43.89,43.9,43.84,43.84,11182.2821
2006-03-10 12:30:00,43.84,43.9,43.84,43.87,17696.232765172077,43.84,43.9,43.84,43.87,17696.2328
2006-03-10 12:35:00,43.88,43.94,43.87,43.92,14222.125719248725,43.88,43.94,43.87,43.92,14222.1257
2006-03-10 12:40:00,43.92,44.0,43.9,43.98,37563.782434046254,43.92,44.0,43.9,43.98,37563.7824
2006-03-10 12:45:00,43.98,43.98,43.94,43.95,27684.29052220172,43.98,43.98,43.94,43.95,27684.2905
2006-03-10 12:50:00,43.95,43.95,43.84,43.9,19541.85213331886,43.95,43.95,43.84,43.9,19541.8521
2006-03-10 12:55:00,43.9,43.94,43.85,43.93,13570.730648138097,43.9,43.94,43.85,43.93,13570.7306
2006-03-10 13:00:00,43.93,43.93,43.89,43.89,9988.05775702964,43.93,43.93,43.89,43.89,9988.0578
2006-03-10 13:05:00,43.89,43.91,43.88,43.91,12593.638041472152,43.89,43.91,43.88,43.91,12593.638
2006-03-10 13:10:00,43.92,43.94,43.89,43.94,11073.716208880687,43.92,43.94,43.89,43.94,11073.7162
2006-03-10 13:15:00,43.93,43.95,43.91,43.95,9988.05775702964,43.93,43.95,43.91,43.95,9988.0578
2006-03-10 13:20:00,43.94,43.96,43.92,43.92,11725.111279991315,43.94,43.96,43.92,43.92,11725.1113
2006-03-10 13:25:00,43.92,43.97,43.91,43.94,9010.965150363696,43.92,43.97,43.91,43.94,9010.9652
2006-03-10 13:30:00,43.94,43.95,43.89,43.94,21170.33981109543,43.94,43.95,43.89,43.94,21170.3398
2006-03-10 13:35:00,43.94,43.97,43.86,43.95,33655.41200738248,43.94,43.97,43.86,43.95,33655.412
2006-03-10 13:40:00,43.95,43.98,43.91,43.94,17696.232765172077,43.95,43.98,43.91,43.94,17696.2328
2006-03-10 13:45:00,43.96,43.97,43.87,43.97,15850.613397025296,43.96,43.97,43.87,43.97,15850.6134
2006-03-10 13:50:00,43.95,43.96,43.89,43.9,30615.568342199545,43.95,43.96,43.89,43.9,30615.5683
2006-03-10 13:55:00,43.9,43.93,43.89,43.89,4016.936271848877,43.9,43.93,43.89,43.89,4016.9363
2006-03-10 14:00:00,43.89,43.93,43.87,43.91,10530.886982955162,43.89,43.93,43.87,43.91,10530.887
2006-03-10 14:05:00,43.93,43.93,43.84,43.84,25404.40777331452,43.93,43.93,43.84,43.84,25404.4078
2006-03-10 14:10:00,43.84,43.89,43.84,43.84,38540.87504071219,43.84,43.89,43.84,43.84,38540.875
2006-03-10 14:15:00,43.85,43.96,43.85,43.96,12593.638041472152,43.85,43.96,43.85,43.96,12593.638
2006-03-10 14:20:00,43.96,43.97,43.92,43.93,34415.37292367821,43.96,43.97,43.92,43.93,34415.3729
2006-03-10 14:25:00,43.93,43.94,43.85,43.85,12810.769731842363,43.93,43.94,43.85,43.85,12810.7697
2006-03-10 14:30:00,43.84,43.9,43.84,43.9,64813.80957550755,43.84,43.9,43.84,43.9,64813.8096
2006-03-10 14:35:00,43.89,43.95,43.89,43.93,158831.83150580828,43.89,43.95,43.89,43.93,158831.8315
2006-03-10 14:40:00,43.93,43.99,43.9,43.99,122787.9709043535,43.93,43.99,43.9,43.99,122787.9709
2006-03-10 14:45:00,43.99,44.03,43.92,43.94,55477.14688958854,43.99,44.03,43.92,43.94,55477.1469
2006-03-10 14:50:00,43.94,43.95,43.81,43.83,238519.1618716752,43.94,43.95,43.81,43.83,238519.1619
2006-03-10 14:55:00,43.82,43.82,43.71,43.76,251004.2340679622,43.82,43.82,43.71,43.76,251004.2341
2006-03-10 15:00:00,43.75,43.94,43.74,43.84,155249.15861469982,43.75,43.94,43.74,43.84,155249.1586
2006-03-10 15:05:00,43.84,43.94,43.82,43.88,29747.041580718706,43.84,43.94,43.82,43.88,29747.0416
2006-03-10 15:10:00,43.89,43.94,43.8,43.93,57865.59548366084,43.89,43.94,43.8,43.93,57865.5955
2006-03-10 15:15:00,43.91,43.95,43.84,43.94,58408.42470958637,43.91,43.95,43.84,43.94,58408.4247
2006-03-10 15:20:00,43.93,44.07,43.91,44.04,56779.93703180979,43.93,44.07,43.91,44.04,56779.937
2006-03-10 15:25:00,44.03,44.06,43.94,43.98,52220.17153403539,44.03,44.06,43.94,43.98,52220.1715
2006-03-10 15:30:00,43.97,44.15,43.97,44.05,57431.33210292042,43.97,44.15,43.97,44.05,57431.3321
2006-03-10 15:35:00,44.05,44.19,44.01,44.18,36803.82151775052,44.05,44.19,44.01,44.18,36803.8215
2006-03-10 15:40:00,44.19,44.19,44.09,44.09,59494.08316143741,44.19,44.19,44.09,44.09,59494.0832
2006-03-10 15:45:00,44.11,44.12,44.06,44.12,28987.08066442297,44.11,44.12,44.06,44.12,28987.0807
2006-03-10 15:50:00,44.12,44.15,44.05,44.15,55477.14688958854,44.12,44.15,44.05,44.15,55477.1469
2006-03-10 15:55:00,44.14,44.2,43.93,43.93,94018.02193030072,44.14,44.2,43.93,43.93,94018.0219
2006-03-13 09:30:00,43.99,44.57,43.98,44.39,91629.57333622842,43.99,44.57,43.98,44.39,91629.5733
2006-03-13 09:35:00,44.45,44.45,44.31,44.31,62425.360981435246,44.45,44.45,44.31,44.31,62425.361
2006-03-13 09:40:00,44.35,44.35,43.63,43.8,156660.51460210618,44.35,44.35,43.63,43.8,156660.5146
2006-03-13 09:45:00,43.84,43.98,43.75,43.95,96297.90467918794,43.84,43.98,43.75,43.95,96297.9047
2006-03-13 09:50:00,43.91,44.04,43.91,44.01,27467.158831831508,43.91,44.04,43.91,44.01,27467.1588
2006-03-13 09:55:00,44.03,44.18,43.97,44.07,68287.9166214309,44.03,44.18,43.97,44.07,68287.9166
2006-03-13 10:00:00,43.98,44.04,43.96,43.96,47877.537726631206,43.98,44.04,43.96,43.96,47877.5377
2006-03-13 10:05:00,43.96,43.96,43.84,43.96,30832.700032569755,43.96,43.96,43.84,43.96,30832.7
2006-03-13 10:10:00,43.96,44.01,43.94,43.98,46574.747584409946,43.96,44.01,43.94,43.98,46574.7476
2006-03-13 10:15:00,43.98,44.02,43.95,43.99,29421.344045163394,43.98,44.02,43.95,43.99,29421.344
2006-03-13 10:20:00,43.99,43.99,43.95,43.97,30181.304961459125,43.99,43.99,43.95,43.97,30181.305
2006-03-13 10:25:00,43.97,43.97,43.93,43.95,88372.59798067529,43.97,43.97,43.93,43.95,88372.598
2006-03-13 10:30:00,43.95,44.12,43.95,44.07,30398.43665182933,43.95,44.12,43.95,44.07,30398.4367
2006-03-13 10:35:00,44.07,44.07,43.99,44.03,13027.901422212572,44.07,44.07,43.99,44.03,13027.9014
2006-03-13 10:40:00,44.02,44.09,44.0,44.07,20736.07643035501,44.02,44.09,44.0,44.07,20736.0764
2006-03-13 10:45:00,44.07,44.19,44.07,44.19,16067.745087395506,44.07,44.19,44.07,44.19,16067.7451
2006-03-13 10:50:00,44.19,44.22,44.16,44.19,42449.24546737597,44.19,44.22,44.16,44.19,42449.2455
2006-03-13 10:55:00,44.19,44.21,44.16,44.17,21496.037346650744,44.19,44.21,44.16,44.17,21496.0373
2006-03-13 11:00:00,44.17,44.21,44.11,44.14,15633.481706655088,44.17,44.21,44.11,44.14,15633.4817
2006-03-13 11:05:00,44.14,44.15,43.95,43.95,24861.578547388992,44.14,44.15,43.95,43.95,24861.5785
2006-03-13 11:10:00,43.95,44.04,43.95,43.98,13353.598957767888,43.95,44.04,43.95,43.98,13353.599
2006-03-13 11:15:00,43.99,44.03,43.99,44.01,6622.516556291391,43.99,44.03,43.99,44.01,6622.5166
2006-03-13 11:20:00,44.02,44.1,43.99,44.07,14439.257409618936,44.02,44.1,43.99,44.07,14439.2574
2006-03-13 11:25:00,44.08,44.13,44.02,44.13,59168.385625882096,44.08,44.13,44.02,44.13,59168.3856
2006-03-13 11:30:00,44.13,44.13,43.99,43.99,48637.49864292693,44.13,44.13,43.99,43.99,48637.4986
2006-03-13 11:35:00,44.0,44.07,43.98,44.04,16284.876777765716,44.0,44.07,43.98,44.04,16284.8768
2006-03-13 11:40:00,44.06,44.09,44.03,44.03,32026.924329605907,44.06,44.09,44.03,44.03,32026.9243
2006-03-13 11:45:00,44.02,44.16,44.01,44.14,26055.802844425143,44.02,44.16,44.01,44.14,26055.8028
2006-03-13 11:50:00,44.14,44.16,43.98,44.02,34632.50461404842,44.14,44.16,43.98,44.02,34632.5046
2006-03-13 11:55:00,44.04,44.11,43.99,43.99,20736.07643035501,44.04,44.11,43.99,43.99,20736.0764
2006-03-13 12:00:00,44.0,44.0,43.84,43.87,52871.56660514602,44.0,44.0,43.84,43.87,52871.5666
2006-03-13 12:05:00,43.85,43.96,43.84,43.9,130279.01422212573,43.85,43.96,43.84,43.9,130279.0142
2006-03-13 12:10:00,43.89,43.89,43.84,43.85,19976.11551405928,43.89,43.89,43.84,43.85,19976.1155
2006-03-13 12:15:00,43.85,43.98,43.84,43.97,17913.364455542287,43.85,43.98,43.84,43.97,17913.3645
2006-03-13 12:20:00,44.01,44.05,43.91,43.91,17261.969384431657,44.01,44.05,43.91,43.91,17261.9694
2006-03-13 12:25:00,43.91,43.95,43.9,43.91,6188.253175550972,43.91,43.95,43.9,43.91,6188.2532
2006-03-13 12:30:00,43.9,44.01,43.89,43.98,17261.969384431657,43.9,44.01,43.89,43.98,17261.9694
2006-03-13 12:35:00,43.97,43.98,43.94,43.95,9879.491911844534,43.97,43.98,43.94,43.95,9879.4919
2006-03-13 12:40:00,43.95,43.95,43.89,43.93,14982.086635544458,43.95,43.95,43.89,43.93,14982.0866
2006-03-13 12:45:00,43.91,43.99,43.91,43.99,5862.555639995658,43.91,43.99,43.91,43.99,5862.5556
2006-03-13 12:50:00,43.98,44.01,43.91,43.99,11507.979589621104,43.98,44.01,43.91,43.99,11507.9796
2006-03-13 12:55:00,44.0,44.03,43.95,44.03,15633.481706655088,44.0,44.03,43.95,44.03,15633.4817
2006-03-13 13:00:00,44.03,44.04,43.96,44.01,13462.164802952992,44.03,44.04,43.96,44.01,13462.1648
2006-03-13 13:05:00,44.05,44.07,43.91,43.94,24318.749321463467,44.05,44.07,43.91,43.94,24318.7493
2006-03-13 13:10:00,43.96,44.01,43.89,43.95,24101.61763109326,43.96,44.01,43.89,43.95,24101.6176
2006-03-13 13:15:00,43.93,43.95,43.86,43.92,20193.24720442949,43.93,43.95,43.86,43.92,20193.2472
2006-03-13 13:20:00,43.93,43.94,43.88,43.89,9228.096840733906,43.93,43.94,43.88,43.89,9228.0968
2006-03-13 13:25:00,43.91,44.07,43.91,44.04,13570.730648138097,43.91,44.07,43.91,44.04,13570.7306
2006-03-13 13:30:00,44.03,44.05,43.95,43.98,12267.940505916838,44.03,44.05,43.95,43.98,12267.9405
2006-03-13 13:35:00,44.01,44.13,44.0,44.13,12050.80881554663,44.01,44.13,44.0,44.13,12050.8088
2006-03-13 13:40:00,44.11,44.17,44.04,44.07,15959.1792422104,44.11,44.17,44.04,44.07,15959.1792
2006-03-13 13:45:00,44.07,44.18,44.05,44.18,10639.452828140267,44.07,44.18,44.05,44.18,10639.4528
2006-03-13 13:50:00,44.18,44.21,44.15,44.18,9336.662685919013,44.18,44.21,44.15,44.18,9336.6627
2006-03-13 13:55:00,44.18,44.21,44.07,44.16,17587.666919986972,44.18,44.21,44.07,44.16,17587.6669
2006-03-13 14:00:00,44.14,44.21,44.13,44.21,49180.32786885246,44.14,44.21,44.13,44.21,49180.3279
2006-03-13 14:05:00,44.19,44.21,44.11,44.17,23993.05178590816,44.19,44.21,44.11,44.17,23993.0518
2006-03-13 14:10:00,44.16,44.2,44.15,44.2,25838.671154054937,44.16,44.2,44.15,44.2,25838.6712
2006-03-13 14:15:00,44.19,44.21,44.16,44.16,12810.769731842363,44.19,44.21,44.16,44.16,12810.7697
2006-03-13 14:20:00,44.16,44.16,44.12,44.14,19650.417978503963,44.16,44.16,44.12,44.14,19650.418
2006-03-13 14:25:00,44.14,44.15,44.1,44.11,10530.886982955162,44.14,44.15,44.1,44.11,10530.887
2006-03-13 14:30:00,44.12,44.19,44.1,44.12,17261.969384431657,44.12,44.19,44.1,44.12,17261.9694
2006-03-13 14:35:00,44.12,44.15,44.11,44.11,19433.28628813376,44.12,44.15,44.11,44.11,19433.2863
2006-03-13 14:40:00,44.12,44.17,44.01,44.05,30832.700032569755,44.12,44.17,44.01,44.05,30832.7
2006-03-13 14:45:00,44.05,44.08,43.9,43.97,24535.88101183368,44.05,44.08,43.9,43.97,24535.881
2006-03-13 14:50:00,43.97,44.04,43.95,44.04,10096.623602214744,43.97,44.04,43.95,44.04,10096.6236
2006-03-13 14:55:00,44.04,44.14,44.02,44.1,29855.60742590381,44.04,44.14,44.02,44.1,29855.6074
2006-03-13 15:00:00,44.1,44.15,44.07,44.1,17696.232765172077,44.1,44.15,44.07,44.1,17696.2328
2006-03-13 15:05:00,44.08,44.11,44.06,44.08,43643.46976441212,44.08,44.11,44.06,44.08,43643.4698
2006-03-13 15:10:00,44.08,44.14,44.07,44.11,40169.36271848877,44.08,44.14,44.07,44.11,40169.3627
2006-03-13 15:15:00,44.11,44.13,44.08,44.11,15524.915861469985,44.11,44.13,44.08,44.11,15524.9159
2006-03-13 15:20:00,44.11,44.12,44.07,44.07,40495.06025404408,44.11,44.12,44.07,44.07,40495.0603
2006-03-13 15:25:00,44.07,44.07,43.96,44.04,26598.632070350668,44.07,44.07,43.96,44.04,26598.6321
2006-03-13 15:30:00,44.04,44.07,44.02,44.03,27141.4612962762,44.04,44.07,44.02,44.03,27141.4613
2006-03-13 15:35:00,44.04,44.07,44.02,44.05,34198.241233308,44.04,44.07,44.02,44.05,34198.2412
2006-03-13 15:40:00,44.05,44.08,44.03,44.07,34632.50461404842,44.05,44.08,44.03,44.07,34632.5046
2006-03-13 15:45:00,44.08,44.1,44.01,44.01,31158.39756812507,44.08,44.1,44.01,44.01,31158.3976
2006-03-13 15:50:00,44.01,44.06,44.01,44.02,56888.5028769949,44.01,44.06,44.01,44.02,56888.5029
2006-03-13 15:55:00,44.03,44.14,44.03,44.14,71979.15535772446,44.03,44.14,44.03,44.14,71979.1554
2006-03-14 09:30:00,44.06,44.38,44.03,44.26,163283.0311583976,44.06,44.38,44.03,44.26,163283.0312
2006-03-14 09:35:00,44.28,44.28,44.15,44.22,49071.76202366736,44.28,44.28,44.15,44.22,49071.762
2006-03-14 09:40:00,44.22,44.41,44.15,44.36,83812.83248290088,44.22,44.41,44.15,44.36,83812.8325
2006-03-14 09:45:00,44.37,44.51,44.35,44.49,47660.406036261,44.37,44.51,44.35,44.49,47660.406
2006-03-14 09:50:00,44.48,44.84,44.48,44.71,113885.5715991749,44.48,44.84,44.48,44.71,113885.5716
2006-03-14 09:55:00,44.71,44.77,44.66,44.67,64813.80957550755,44.71,44.77,44.66,44.67,64813.8096
2006-03-14 10:00:00,44.67,44.75,44.66,44.75,39843.66518293345,44.67,44.75,44.66,44.75,39843.6652
2006-03-14 10:05:00,44.75,44.9,44.73,44.88,70676.3652155032,44.75,44.9,44.73,44.88,70676.3652
2006-03-14 10:10:00,44.88,44.9,44.5,44.52,88589.7296710455,44.88,44.9,44.5,44.52,88589.7297
2006-03-14 10:15:00,44.5,44.54,44.25,44.48,118771.0346325046,44.5,44.54,44.25,44.48,118771.0346
2006-03-14 10:20:00,44.5,44.53,44.44,44.44,26272.93453479536,44.5,44.53,44.44,44.44,26272.9345
2006-03-14 10:25:00,44.44,44.46,44.36,44.36,20193.24720442949,44.44,44.46,44.36,44.36,20193.2472
2006-03-14 10:30:00,44.39,44.41,44.29,44.33,27358.592986646403,44.39,44.41,44.29,44.33,27358.593
2006-03-14 10:35:00,44.33,44.34,44.29,44.3,23884.48594072305,44.33,44.34,44.29,44.3,23884.4859
2006-03-14 10:40:00,44.3,44.3,44.19,44.19,54934.317663663016,44.3,44.3,44.19,44.19,54934.3177
2006-03-14 10:45:00,44.19,44.3,44.18,44.25,14547.82325480404,44.19,44.3,44.18,44.25,14547.8233
2006-03-14 10:50:00,44.27,44.37,44.26,44.36,10965.150363695582,44.27,44.37,44.26,44.36,10965.1504
2006-03-14 10:55:00,44.36,44.41,44.35,44.37,12810.769731842363,44.36,44.41,44.35,44.37,12810.7697
2006-03-14 11:00:00,44.38,44.47,44.3,44.42,21278.90565628053,44.38,44.47,44.3,44.42,21278.9057
2006-03-14 11:05:00,44.43,44.5,44.4,44.48,21713.169037020954,44.43,44.5,44.4,44.48,21713.169
2006-03-14 11:10:00,44.49,44.58,44.45,44.54,18564.75952665292,44.49,44.58,44.45,44.54,18564.7595
2006-03-14 11:15:00,44.55,44.64,44.48,44.48,38975.13842145261,44.55,44.64,44.48,44.48,38975.1384
2006-03-14 11:20:00,44.47,44.61,44.42,44.59,20084.681359244383,44.47,44.61,44.42,44.59,20084.6814
2006-03-14 11:25:00,44.62,44.65,44.59,44.63,35392.465530344154,44.62,44.65,44.59,44.63,35392.4655
2006-03-14 11:30:00,44.65,44.74,44.64,44.69,21930.300727391164,44.65,44.74,44.64,44.69,21930.3007
2006-03-14 11:35:00,44.69,44.74,44.64,44.7,17479.101074801867,44.69,44.74,44.64,44.7,17479.1011
2006-03-14 11:40:00,44.7,44.82,44.63,44.78,32244.05601997612,44.7,44.82,44.63,44.78,32244.056
2006-03-14 11:45:00,44.8,44.8,44.71,44.71,23993.05178590816,44.8,44.8,44.71,44.71,23993.0518
2006-03-14 11:50:00,44.73,44.77,44.71,44.76,21061.773965910324,44.73,44.77,44.71,44.76,21061.774
2006-03-14 11:55:00,44.76,44.77,44.72,44.75,10530.886982955162,44.76,44.77,44.72,44.75,10530.887
2006-03-14 12:00:00,44.76,44.81,44.75,44.79,17913.364455542287,44.76,44.81,44.75,44.79,17913.3645
2006-03-14 12:05:00,44.79,44.8,44.6,44.61,17479.101074801867,44.79,44.8,44.6,44.61,17479.1011
2006-03-14 12:10:00,44.61,44.62,44.55,44.55,12919.335577027468,44.61,44.62,44.55,44.55,12919.3356
2006-03-14 12:15:00,44.56,44.59,44.53,44.53,16610.57431332103,44.56,44.59,44.53,44.53,16610.5743
2006-03-14 12:20:00,44.53,44.54,44.51,44.54,24753.012702203887,44.53,44.54,44.51,44.54,24753.0127
2006-03-14 12:25:00,44.54,44.65,44.54,44.64,21278.90565628053,44.54,44.65,44.54,44.64,21278.9057
2006-03-14 12:30:00,44.64,44.65,44.6,44.63,27141.4612962762,44.64,44.65,44.6,44.63,27141.4613
2006-03-14 12:35:00,44.62,44.64,44.57,44.61,16176.31093258061,44.62,44.64,44.57,44.61,16176.3109
2006-03-14 12:40:00,44.59,44.67,44.59,44.65,10856.584518510475,44.59,44.67,44.59,44.65,10856.5845
2006-03-14 12:45:00,44.65,44.7,44.65,44.67,11616.54543480621,44.65,44.7,44.65,44.67,11616.5454
2006-03-14 12:50:00,44.69,44.71,44.67,44.68,6188.253175550972,44.69,44.71,44.67,44.68,6188.2532
2006-03-14 12:55:00,44.68,44.7,44.54,44.54,15090.652480729565,44.68,44.7,44.54,44.54,15090.6525
2006-03-14 13:00:00,44.55,44.58,44.54,44.54,7925.306698512648,44.55,44.58,44.54,44.54,7925.3067
2006-03-14 13:05:00,44.54,44.63,44.54,44.62,12810.769731842363,44.54,44.63,44.54,44.62,12810.7697
2006-03-14 13:10:00,44.61,44.68,44.6,44.68,16393.44262295082,44.61,44.68,44.6,44.68,16393.4426
2006-03-14 13:15:00,44.71,44.86,44.69,44.82,28661.38312886766,44.71,44.86,44.69,44.82,28661.3831
2006-03-14 13:20:00,44.81,45.09,44.76,45.03,55368.58104440344,44.81,45.09,44.76,45.03,55368.581
2006-03-14 13:25:00,45.01,45.12,45.01,45.06,31158.39756812507,45.01,45.12,45.01,45.06,31158.3976
2006-03-14 13:30:00,45.05,45.09,44.91,44.99,59602.64900662252,45.05,45.09,44.91,44.99,59602.649
2006-03-14 13:35:00,44.99,45.0,44.95,44.98,26598.632070350668,44.99,45.0,44.95,44.98,26598.6321
2006-03-14 13:40:00,44.99,45.0,44.95,44.96,27684.29052220172,44.99,45.0,44.95,44.96,27684.2905
2006-03-14 13:45:00,44.97,44.99,44.95,44.97,23233.09086961242,44.97,44.99,44.95,44.97,23233.0909
2006-03-14 13:50:00,44.97,45.0,44.82,44.84,35392.465530344154,44.97,45.0,44.82,44.84,35392.4655
2006-03-14 13:55:00,44.85,44.86,44.8,44.86,16936.271848876346,44.85,44.86,44.8,44.86,16936.2718
2006-03-14 14:00:00,44.86,44.86,44.77,44.83,23124.52502442732,44.86,44.86,44.77,44.83,23124.525
2006-03-14 14:05:00,44.83,44.83,44.78,44.79,7708.175008142439,44.83,44.83,44.78,44.79,7708.175
2006-03-14 14:10:00,44.82,44.82,44.76,44.78,10965.150363695582,44.82,44.82,44.76,44.78,10965.1504
2006-03-14 14:15:00,44.78,44.83,44.77,44.8,17479.101074801867,44.78,44.83,44.77,44.8,17479.1011
2006-03-14 14:20:00,44.81,44.89,44.79,44.85,23341.65671479753,44.81,44.89,44.79,44.85,23341.6567
2006-03-14 14:25:00,44.86,44.9,44.83,44.89,30615.568342199545,44.86,44.9,44.83,44.89,30615.5683
2006-03-14 14:30:00,44.88,44.89,44.83,44.84,9010.965150363696,44.88,44.89,44.83,44.84,9010.9652
2006-03-14 14:35:00,44.84,44.85,44.79,44.79,9553.79437628922,44.84,44.85,44.79,44.79,9553.7944
2006-03-14 14:40:00,44.8,44.9,44.8,44.89,37129.51905330584,44.8,44.9,44.8,44.89,37129.5191
2006-03-14 14:45:00,44.88,44.89,44.84,44.89,15416.350016284878,44.88,44.89,44.84,44.89,15416.35
2006-03-14 14:50:00,44.89,44.94,44.86,44.94,27250.02714146129,44.89,44.94,44.86,44.94,27250.0271
2006-03-14 14:55:00,44.94,44.95,44.89,44.93,16393.44262295082,44.94,44.95,44.89,44.93,16393.4426
2006-03-14 15:00:00,44.92,45.0,44.92,44.97,24210.18347627836,44.92,45.0,44.92,44.97,24210.1835
2006-03-14 15:05:00,44.98,45.08,44.97,45.05,42014.98208663554,44.98,45.08,44.97,45.05,42014.9821
2006-03-14 15:10:00,45.03,45.04,44.97,44.99,21713.169037020954,45.03,45.04,44.97,44.99,21713.169
2006-03-14 15:15:00,44.98,45.01,44.91,44.92,28227.11974812724,44.98,45.01,44.91,44.92,28227.1197
2006-03-14 15:20:00,44.93,44.93,44.81,44.82,42992.07469330149,44.93,44.93,44.81,44.82,42992.0747
2006-03-14 15:25:00,44.81,44.85,44.79,44.8,38432.30919552709,44.81,44.85,44.79,44.8,38432.3092
2006-03-14 15:30:00,44.8,45.07,44.8,45.03,81207.25219845837,44.8,45.07,44.8,45.03,81207.2522
2006-03-14 15:35:00,45.02,45.06,44.88,44.9,52763.00075996092,45.02,45.06,44.88,44.9,52763.0008
2006-03-14 15:40:00,44.9,45.0,44.87,44.97,44837.69406144827,44.9,45.0,44.87,44.97,44837.6941
2006-03-14 15:45:00,44.96,44.98,44.92,44.97,53740.09336662686,44.96,44.98,44.92,44.97,53740.0934
2006-03-14 15:50:00,44.96,45.04,44.95,45.03,90218.21734882206,44.96,45.04,44.95,45.03,90218.2173
2006-03-14 15:55:00,45.03,45.12,45.02,45.12,125610.6828791662,45.03,45.12,45.02,45.12,125610.6829
2006-03-15 09:30:00,45.12,45.5,45.05,45.45,124633.59027250028,45.12,45.5,45.05,45.45,124633.5903
2006-03-15 09:35:00,45.46,45.46,45.3,45.35,73499.07719031593,45.46,45.46,45.3,45.35,73499.0772
2006-03-15 09:40:00,45.37,45.37,45.18,45.2,140158.50613397025,45.37,45.37,45.18,45.2,140158.5061
2006-03-15 09:45:00,45.22,45.24,45.18,45.22,71110.62859624362,45.22,45.24,45.18,45.22,71110.6286
2006-03-15 09:50:00,45.19,45.23,45.13,45.2,91195.309955488,45.19,45.23,45.13,45.2,91195.31
2006-03-15 09:55:00,45.18,45.22,45.09,45.2,76864.61839105417,45.18,45.22,45.09,45.2,76864.6184
2006-03-15 10:00:00,45.2,45.28,45.16,45.26,69590.70676365215,45.2,45.28,45.16,45.26,69590.7068
2006-03-15 10:05:00,45.27,45.27,45.19,45.25,63511.01943328629,45.27,45.27,45.19,45.25,63511.0194
2006-03-15 10:10:00,45.26,45.32,45.24,45.32,149712.3005102595,45.26,45.32,45.24,45.32,149712.3005
2006-03-15 10:15:00,45.32,45.33,45.24,45.32,68070.7849310607,45.32,45.33,45.24,45.32,68070.7849
2006-03-15 10:20:00,45.32,45.33,45.16,45.18,48528.93279774183,45.32,45.33,45.16,45.18,48528.9328
2006-03-15 10:25:00,45.19,45.34,45.18,45.32,37998.04581478667,45.19,45.34,45.18,45.32,37998.0458
2006-03-15 10:30:00,45.33,45.33,45.28,45.33,49071.76202366736,45.33,45.33,45.28,45.33,49071.762
2006-03-15 10:35:00,45.33,45.35,45.29,45.33,26164.368689610248,45.33,45.35,45.29,45.33,26164.3687
2006-03-15 10:40:00,45.35,45.46,45.35,45.43,58299.85886440126,45.35,45.46,45.35,45.43,58299.8589
2006-03-15 10:45:00,45.42,45.44,45.3,45.31,18347.627836282707,45.42,45.44,45.3,45.31,18347.6278
2006-03-15 10:50:00,45.31,45.33,45.23,45.26,9336.662685919013,45.31,45.33,45.23,45.26,9336.6627
2006-03-15 10:55:00,45.26,45.35,45.24,45.29,16610.57431332103,45.26,45.35,45.24,45.29,16610.5743
2006-03-15 11:00:00,45.29,45.35,45.26,45.32,231570.94777982848,45.29,45.35,45.26,45.32,231570.9478
2006-03-15 11:05:00,45.3,45.38,45.3,45.36,30398.43665182933,45.3,45.38,45.3,45.36,30398.4367
2006-03-15 11:10:00,45.36,45.41,45.34,45.4,22147.43241776137,45.36,45.41,45.34,45.4,22147.4324
2006-03-15 11:15:00,45.41,45.46,45.4,45.45,16067.745087395506,45.41,45.46,45.4,45.45,16067.7451
2006-03-15 11:20:00,45.46,45.46,45.23,45.32,37998.04581478667,45.46,45.46,45.23,45.32,37998.0458
2006-03-15 11:25:00,45.32,45.37,45.32,45.37,9662.360221474324,45.32,45.37,45.32,45.37,9662.3602
2006-03-15 11:30:00,45.39,45.45,45.38,45.45,45597.654977744,45.39,45.45,45.38,45.45,45597.655
2006-03-15 11:35:00,45.45,45.47,45.34,45.35,55911.41027032895,45.45,45.47,45.34,45.35,55911.4103
2006-03-15 11:40:00,45.35,45.44,45.35,45.44,103897.51384214529,45.35,45.44,45.35,45.44,103897.5138
2006-03-15 11:45:00,45.44,45.46,45.4,45.42,21278.90565628053,45.44,45.46,45.4,45.42,21278.9057
2006-03-15 11:50:00,45.42,45.48,45.41,45.41,34958.202149603734,45.42,45.48,45.41,45.41,34958.2021
2006-03-15 11:55:00,45.42,45.44,45.41,45.43,26598.632070350668,45.42,45.44,45.41,45.43,26598.6321
2006-03-15 12:00:00,45.44,45.44,45.32,45.37,37672.34827923135,45.44,45.44,45.32,45.37,37672.3483
2006-03-15 12:05:00,45.38,45.4,45.35,45.38,15633.481706655088,45.38,45.4,45.35,45.38,15633.4817
2006-03-15 12:10:00,45.38,45.46,45.38,45.46,16502.008468135926,45.38,45.46,45.38,45.46,16502.0085
2006-03-15 12:15:00,45.46,45.5,45.46,45.5,20193.24720442949,45.46,45.5,45.46,45.5,20193.2472
2006-03-15 12:20:00,45.49,45.55,45.46,45.47,33329.71447182717,45.49,45.55,45.46,45.47,33329.7145
2006-03-15 12:25:00,45.47,45.47,45.36,45.45,52980.132450331126,45.47,45.47,45.36,45.45,52980.1325
2006-03-15 12:30:00,45.46,45.47,45.39,45.41,23775.920095537946,45.46,45.47,45.39,45.41,23775.9201
2006-03-15 12:35:00,45.41,45.44,45.41,45.41,6296.819020736077,45.41,45.44,45.41,45.41,6296.819
2006-03-15 12:40:00,45.41,45.41,45.35,45.4,33872.54369775269,45.41,45.41,45.35,45.4,33872.5437
2006-03-15 12:45:00,45.41,45.45,45.4,45.41,20518.944739984803,45.41,45.45,45.4,45.41,20518.9447
2006-03-15 12:50:00,45.42,45.45,45.41,45.45,11833.67712517642,45.42,45.45,45.41,45.45,11833.6771
2006-03-15 12:55:00,45.43,45.51,45.43,45.46,22798.827488872,45.43,45.51,45.43,45.46,22798.8275
2006-03-15 13:00:00,45.47,45.47,45.39,45.41,18456.19368146781,45.47,45.47,45.39,45.41,18456.1937
2006-03-15 13:05:00,45.43,45.44,45.35,45.39,51894.47399848008,45.43,45.44,45.35,45.39,51894.474
2006-03-15 13:10:00,45.41,45.42,45.35,45.4,18456.19368146781,45.41,45.42,45.35,45.4,18456.1937
2006-03-15 13:15:00,45.4,45.41,45.37,45.37,25512.97361849962,45.4,45.41,45.37,45.37,25512.9736
2006-03-15 13:20:00,45.37,45.38,45.32,45.35,12593.638041472152,45.37,45.38,45.32,45.35,12593.638
2006-03-15 13:25:00,45.35,45.4,45.35,45.38,14222.125719248725,45.35,45.4,45.35,45.38,14222.1257
2006-03-15 13:30:00,45.38,45.38,45.35,45.36,29964.173271088915,45.38,45.38,45.35,45.36,29964.1733
2006-03-15 13:35:00,45.39,45.41,45.36,45.36,19107.58875257844,45.39,45.41,45.36,45.36,19107.5888
2006-03-15 13:40:00,45.37,45.38,45.36,45.36,18673.325371838026,45.37,45.38,45.36,45.36,18673.3254
2006-03-15 13:45:00,45.36,45.39,45.36,45.38,22690.261643686896,45.36,45.39,45.36,45.38,22690.2616
2006-03-15 13:50:00,45.39,45.39,45.35,45.38,5645.423949625448,45.39,45.39,45.35,45.38,5645.4239
2006-03-15 13:55:00,45.38,45.38,45.34,45.35,9770.92606665943,45.38,45.38,45.34,45.35,9770.9261
2006-03-15 14:00:00,45.33,45.35,45.31,45.32,10096.623602214744,45.33,45.35,45.31,45.32,10096.6236
2006-03-15 14:05:00,45.31,45.4,45.29,45.4,16176.31093258061,45.31,45.4,45.29,45.4,16176.3109
2006-03-15 14:10:00,45.4,45.42,45.38,45.38,19758.98382368907,45.4,45.42,45.38,45.38,19758.9838
2006-03-15 14:15:00,45.39,45.41,45.36,45.41,21278.90565628053,45.39,45.41,45.36,45.41,21278.9057
2006-03-15 14:20:00,45.4,45.41,45.38,45.4,25295.84192812941,45.4,45.41,45.38,45.4,25295.8419
2006-03-15 14:25:00,45.4,45.41,45.36,45.36,17804.798610357182,45.4,45.41,45.36,45.36,17804.7986
2006-03-15 14:30:00,45.37,45.4,45.35,45.35,16284.876777765716,45.37,45.4,45.35,45.35,16284.8768
2006-03-15 14:35:00,45.35,45.38,45.35,45.38,32895.45109108675,45.35,45.38,45.35,45.38,32895.4511
2006-03-15 14:40:00,45.38,45.38,45.36,45.37,24535.88101183368,45.38,45.38,45.36,45.37,24535.881
2006-03-15 14:45:00,45.36,45.38,45.32,45.35,39300.83595700793,45.36,45.38,45.32,45.35,39300.836
2006-03-15 14:50:00,45.34,45.35,45.31,45.34,36695.25567256541,45.34,45.35,45.31,45.34,36695.2557
2006-03-15 14:55:00,45.32,45.34,45.25,45.28,31918.3584844208,45.32,45.34,45.25,45.28,31918.3585
2006-03-15 15:00:00,45.3,45.34,45.27,45.28,22690.261643686896,45.3,45.34,45.27,45.28,22690.2616
2006-03-15 15:05:00,45.3,45.35,45.3,45.33,53088.69829551623,45.3,45.35,45.3,45.33,53088.6983
2006-03-15 15:10:00,45.32,45.34,45.27,45.29,37780.91412441646,45.32,45.34,45.27,45.29,37780.9141
2006-03-15 15:15:00,45.29,45.29,45.18,45.28,43860.60145478233,45.29,45.29,45.18,45.28,43860.6015
2006-03-15 15:20:00,45.29,45.34,45.27,45.33,39735.09933774835,45.29,45.34,45.27,45.33,39735.0993
2006-03-15 15:25:00,45.33,45.35,45.27,45.31,79470.1986754967,45.33,45.35,45.27,45.31,79470.1987
2006-03-15 15:30:00,45.32,45.33,45.25,45.27,63402.45358810118,45.32,45.33,45.25,45.27,63402.4536
2006-03-15 15:35:00,45.28,45.34,45.27,45.33,47334.70850070568,45.28,45.34,45.27,45.33,47334.7085
2006-03-15 15:40:00,45.32,45.32,45.23,45.24,42449.24546737597,45.32,45.32,45.23,45.24,42449.2455
2006-03-15 15:45:00,45.24,45.32,45.23,45.28,69265.00922809684,45.24,45.32,45.23,45.28,69265.0092
2006-03-15 15:50:00,45.28,45.32,45.24,45.29,73716.20888068614,45.28,45.32,45.24,45.29,73716.2089
2006-03-15 15:55:00,45.29,45.35,45.26,45.35,107045.9233525133,45.29,45.35,45.26,45.35,107045.9234
2006-03-16 09:30:00,45.54,45.59,45.45,45.52,177396.5910324612,45.54,45.59,45.45,45.52,177396.591
2006-03-16 09:35:00,45.56,45.59,45.46,45.53,103463.25046140484,45.56,45.59,45.46,45.53,103463.2505
2006-03-16 09:40:00,45.53,45.62,45.53,45.56,58625.55639995658,45.53,45.62,45.53,45.56,58625.5564
2006-03-16 09:45:00,45.56,45.59,45.48,45.57,66116.59971772881,45.56,45.59,45.48,45.57,66116.5997
2006-03-16 09:50:00,45.57,45.6,45.56,45.59,33004.01693627185,45.57,45.6,45.56,45.59,33004.0169
2006-03-16 09:55:00,45.59,45.59,45.54,45.56,23558.788405167736,45.59,45.59,45.54,45.56,23558.7884
2006-03-16 10:00:00,45.56,45.61,45.52,45.56,54934.317663663016,45.56,45.61,45.52,45.56,54934.3177
2006-03-16 10:05:00,45.57,45.61,45.5,45.6,49288.89371403757,45.57,45.61,45.5,45.6,49288.8937
2006-03-16 10:10:00,45.6,45.77,45.6,45.64,124959.2878080556,45.6,45.77,45.6,45.64,124959.2878
2006-03-16 10:15:00,45.66,45.71,45.59,45.68,72413.41873846488,45.66,45.71,45.59,45.68,72413.4187
2006-03-16 10:20:00,45.69,45.69,45.57,45.58,58082.72717403105,45.69,45.69,45.57,45.58,58082.7272
2006-03-16 10:25:00,45.58,45.59,45.43,45.47,50157.4204755184,45.58,45.59,45.43,45.47,50157.4205
2006-03-16 10:30:00,45.47,45.57,45.47,45.51,50917.38139181414,45.47,45.57,45.47,45.51,50917.3814
2006-03-16 10:35:00,45.51,45.55,45.48,45.55,40060.79687330366,45.51,45.55,45.48,45.55,40060.7969
2006-03-16 10:40:00,45.55,45.6,45.54,45.55,40929.3236347845,45.55,45.6,45.54,45.55,40929.3236
2006-03-16 10:45:00,45.54,45.54,45.37,45.42,62968.19020736076,45.54,45.54,45.37,45.42,62968.1902
2006-03-16 10:50:00,45.39,45.47,45.39,45.41,64813.80957550755,45.39,45.47,45.39,45.41,64813.8096
2006-03-16 10:55:00,45.41,45.46,45.35,45.43,85984.14938660298,45.41,45.46,45.35,45.43,85984.1494
2006-03-16 11:00:00,45.43,45.46,45.39,45.42,18456.19368146781,45.43,45.46,45.39,45.42,18456.1937
2006-03-16 11:05:00,45.42,45.55,45.42,45.54,40386.49440885898,45.42,45.55,45.42,45.54,40386.4944
2006-03-16 11:10:00,45.53,45.59,45.46,45.57,35392.465530344154,45.53,45.59,45.46,45.57,35392.4655
2006-03-16 11:15:00,45.58,45.58,45.53,45.55,10422.321137770055,45.58,45.58,45.53,45.55,10422.3211
2006-03-16 11:20:00,45.54,45.56,45.47,45.56,37889.47996960156,45.54,45.56,45.47,45.56,37889.48
2006-03-16 11:25:00,45.53,45.57,45.53,45.55,13570.730648138097,45.53,45.57,45.53,45.55,13570.7306
2006-03-16 11:30:00,45.55,45.59,45.54,45.58,28009.98805775703,45.55,45.59,45.54,45.58,28009.9881
2006-03-16 11:35:00,45.58,45.61,45.58,45.59,16393.44262295082,45.58,45.61,45.58,45.59,16393.4426
2006-03-16 11:40:00,45.59,45.59,45.53,45.56,13787.862338508306,45.59,45.59,45.53,45.56,13787.8623
2006-03-16 11:45:00,45.56,45.56,45.51,45.52,18999.022907393333,45.56,45.56,45.51,45.52,18999.0229
2006-03-16 11:50:00,45.52,45.53,45.46,45.53,20627.510585169905,45.52,45.53,45.46,45.53,20627.5106
2006-03-16 11:55:00,45.52,45.57,45.51,45.57,14222.125719248725,45.52,45.57,45.51,45.57,14222.1257
2006-03-16 12:00:00,45.58,45.59,45.53,45.54,20301.8130496146,45.58,45.59,45.53,45.54,20301.813
2006-03-16 12:05:00,45.55,45.61,45.5,45.54,31701.22679405059,45.55,45.61,45.5,45.54,31701.2268
2006-03-16 12:10:00,45.55,45.58,45.55,45.57,5319.726414070134,45.55,45.58,45.55,45.57,5319.7264
2006-03-16 12:15:00,45.58,45.58,45.46,45.46,15416.350016284878,45.58,45.58,45.46,45.46,15416.35
2006-03-16 12:20:00,45.46,45.53,45.46,45.53,19107.58875257844,45.46,45.53,45.46,45.53,19107.5888
2006-03-16 12:25:00,45.54,45.59,45.53,45.58,14439.257409618936,45.54,45.59,45.53,45.58,14439.2574
2006-03-16 12:30:00,45.58,45.59,45.43,45.47,76321.78916512865,45.58,45.59,45.43,45.47,76321.7892
2006-03-16 12:35:00,45.47,45.55,45.47,45.54,15307.784171099773,45.47,45.55,45.47,45.54,15307.7842
2006-03-16 12:40:00,45.55,45.58,45.54,45.56,6405.384865921182,45.55,45.58,45.54,45.56,6405.3849
2006-03-16 12:45:00,45.56,45.59,45.5,45.54,19867.549668874173,45.56,45.59,45.5,45.54,19867.5497
2006-03-16 12:50:00,45.55,45.56,45.53,45.55,11399.413744436,45.55,45.56,45.53,45.55,11399.4137
2006-03-16 12:55:00,45.55,45.55,45.41,45.54,10639.452828140267,45.55,45.55,45.41,45.54,10639.4528
2006-03-16 13:00:00,45.54,45.54,45.45,45.5,21713.169037020954,45.54,45.54,45.45,45.5,21713.169
2006-03-16 13:05:00,45.51,45.52,45.5,45.51,8793.833459993486,45.51,45.52,45.5,45.51,8793.8335
2006-03-16 13:10:00,45.5,45.51,45.37,45.38,20627.510585169905,45.5,45.51,45.37,45.38,20627.5106
2006-03-16 13:15:00,45.37,45.43,45.37,45.43,21278.90565628053,45.37,45.43,45.37,45.43,21278.9057
2006-03-16 13:20:00,45.42,45.49,45.41,45.48,13462.164802952992,45.42,45.49,45.41,45.48,13462.1648
2006-03-16 13:25:00,45.47,45.53,45.47,45.5,33329.71447182717,45.47,45.53,45.47,45.5,33329.7145
2006-03-16 13:30:00,45.52,45.55,45.41,45.44,63402.45358810118,45.52,45.55,45.41,45.44,63402.4536
2006-03-16 13:35:00,45.43,45.44,45.4,45.43,34415.37292367821,45.43,45.44,45.4,45.43,34415.3729
2006-03-16 13:40:00,45.41,45.43,45.38,45.39,22255.99826294648,45.41,45.43,45.38,45.39,22255.9983
2006-03-16 13:45:00,45.4,45.41,45.28,45.32,50483.11801107372,45.4,45.41,45.28,45.32,50483.118
2006-03-16 13:50:00,45.33,45.36,45.23,45.24,52437.3032244056,45.33,45.36,45.23,45.24,52437.3032
2006-03-16 13:55:00,45.24,45.26,45.16,45.19,18239.0619910976,45.24,45.26,45.16,45.19,18239.062
2006-03-16 14:00:00,45.18,45.41,45.18,45.4,25512.97361849962,45.18,45.41,45.18,45.4,25512.9736
2006-03-16 14:05:00,45.4,45.48,45.4,45.48,47660.406036261,45.4,45.48,45.4,45.48,47660.406
2006-03-16 14:10:00,45.47,45.5,45.45,45.47,24861.578547388992,45.47,45.5,45.45,45.47,24861.5785
2006-03-16 14:15:00,45.47,45.48,45.33,45.41,45380.52328737379,45.47,45.48,45.33,45.41,45380.5233
2006-03-16 14:20:00,45.43,45.46,45.39,45.44,15633.481706655088,45.43,45.46,45.39,45.44,15633.4817
2006-03-16 14:25:00,45.43,45.5,45.38,45.48,34198.241233308,45.43,45.5,45.38,45.48,34198.2412
2006-03-16 14:30:00,45.47,45.48,45.46,45.47,9336.662685919013,45.47,45.48,45.46,45.47,9336.6627
2006-03-16 14:35:00,45.47,45.48,45.41,45.45,61014.00499402888,45.47,45.48,45.41,45.45,61014.005
2006-03-16 14:40:00,45.46,45.47,45.41,45.44,44403.430680707854,45.46,45.47,45.41,45.44,44403.4307
2006-03-16 14:45:00,45.42,45.43,45.32,45.39,37346.65074367605,45.42,45.43,45.32,45.39,37346.6507
2006-03-16 14:50:00,45.4,45.41,45.33,45.35,12593.638041472152,45.4,45.41,45.33,45.35,12593.638
2006-03-16 14:55:00,45.35,45.39,45.34,45.36,23884.48594072305,45.35,45.39,45.34,45.36,23884.4859
2006-03-16 15:00:00,45.36,45.46,45.35,45.46,41146.45532515471,45.36,45.46,45.35,45.46,41146.4553
2006-03-16 15:05:00,45.46,45.5,45.41,45.46,215068.9393116925,45.46,45.5,45.41,45.46,215068.9393
2006-03-16 15:10:00,45.46,45.52,45.45,45.5,63511.01943328629,45.46,45.52,45.45,45.5,63511.0194
2006-03-16 15:15:00,45.5,45.53,45.41,45.45,28769.948974052764,45.5,45.53,45.41,45.45,28769.949
2006-03-16 15:20:00,45.45,45.47,45.45,45.45,31918.3584844208,45.45,45.47,45.45,45.45,31918.3585
2006-03-16 15:25:00,45.45,45.51,45.45,45.5,53414.395831071546,45.45,45.51,45.45,45.5,53414.3958
2006-03-16 15:30:00,45.5,45.51,45.48,45.5,46357.615894039736,45.5,45.51,45.48,45.5,46357.6159
2006-03-16 15:35:00,45.51,45.54,45.48,45.48,56562.80534143958,45.51,45.54,45.48,45.48,56562.8053
2006-03-16 15:40:00,45.49,45.49,45.42,45.43,40277.92856367387,45.49,45.49,45.42,45.43,40277.9286
2006-03-16 15:45:00,45.43,45.46,45.38,45.41,43317.7722288568,45.43,45.46,45.38,45.41,43317.7722
2006-03-16 15:50:00,45.4,45.41,45.24,45.25,91846.70502659865,45.4,45.41,45.24,45.25,91846.705
2006-03-16 15:55:00,45.26,45.32,45.17,45.24,139507.11106285962,45.26,45.32,45.17,45.24,139507.1111
2006-03-17 09:30:00,45.13,45.46,45.12,45.38,1809684.073390512,45.13,45.46,45.12,45.38,1809684.0734
2006-03-17 09:35:00,45.38,45.4,45.28,45.28,31158.39756812507,45.38,45.4,45.28,45.28,31158.3976
2006-03-17 09:40:00,45.3,45.32,45.23,45.3,14004.994028878516,45.3,45.32,45.23,45.3,14004.994
2006-03-17 09:45:00,45.3,45.33,45.24,45.32,18021.930300727392,45.3,45.33,45.24,45.32,18021.9303
2006-03-17 09:50:00,45.32,45.64,45.31,45.64,79035.93529475627,45.32,45.64,45.31,45.64,79035.9353
2006-03-17 09:55:00,45.64,45.69,45.35,45.35,70784.93106068831,45.64,45.69,45.35,45.35,70784.9311
2006-03-17 10:00:00,45.4,45.47,45.35,45.37,20410.37889479969,45.4,45.47,45.35,45.37,20410.3789
2006-03-17 10:05:00,45.37,45.39,45.3,45.33,33872.54369775269,45.37,45.39,45.3,45.33,33872.5437
2006-03-17 10:10:00,45.33,45.43,45.33,45.42,26272.93453479536,45.33,45.43,45.33,45.42,26272.9345
2006-03-17 10:15:00,45.41,45.46,45.4,45.42,27358.592986646403,45.41,45.46,45.4,45.42,27358.593
2006-03-17 10:20:00,45.43,45.44,45.34,45.34,14873.520790359353,45.43,45.44,45.34,45.34,14873.5208
2006-03-17 10:25:00,45.36,45.38,45.33,45.37,10639.452828140267,45.36,45.38,45.33,45.37,10639.4528
2006-03-17 10:30:00,45.37,45.37,45.25,45.25,17696.232765172077,45.37,45.37,45.25,45.25,17696.2328
2006-03-17 10:35:00,45.24,45.31,45.19,45.28,22581.69579850179,45.24,45.31,45.19,45.28,22581.6958
2006-03-17 10:40:00,45.26,45.27,45.14,45.15,32678.319400716537,45.26,45.27,45.14,45.15,32678.3194
2006-03-17 10:45:00,45.16,45.24,45.15,45.2,17261.969384431657,45.16,45.24,45.15,45.2,17261.9694
2006-03-17 10:50:00,45.21,45.27,45.19,45.22,9336.662685919013,45.21,45.27,45.19,45.22,9336.6627
2006-03-17 10:55:00,45.2,45.22,45.17,45.22,12919.335577027468,45.2,45.22,45.17,45.22,12919.3356
2006-03-17 11:00:00,45.23,45.36,45.22,45.31,14113.55987406362,45.23,45.36,45.22,45.31,14113.5599
2006-03-17 11:05:00,45.31,45.39,45.25,45.25,36803.82151775052,45.31,45.39,45.25,45.25,36803.8215
2006-03-17 11:10:00,45.25,45.31,45.24,45.28,12159.374660731732,45.25,45.31,45.24,45.28,12159.3747
2006-03-17 11:15:00,45.26,45.27,45.16,45.21,13245.033112582782,45.26,45.27,45.16,45.21,13245.0331
2006-03-17 11:20:00,45.21,45.25,45.21,45.24,10965.150363695582,45.21,45.25,45.21,45.24,10965.1504
2006-03-17 11:25:00,45.24,45.25,45.19,45.2,9770.92606665943,45.24,45.25,45.19,45.2,9770.9261
2006-03-17 11:30:00,45.2,45.24,45.19,45.22,8576.701769623276,45.2,45.24,45.19,45.22,8576.7018
2006-03-17 11:35:00,45.23,45.27,45.22,45.24,11073.716208880687,45.23,45.27,45.22,45.24,11073.7162
2006-03-17 11:40:00,45.24,45.26,45.21,45.22,19650.417978503963,45.24,45.26,45.21,45.22,19650.418
2006-03-17 11:45:00,45.22,45.26,45.22,45.23,14873.520790359353,45.22,45.26,45.22,45.23,14873.5208
2006-03-17 11:50:00,45.24,45.24,45.23,45.24,3148.4095103680384,45.24,45.24,45.23,45.24,3148.4095
2006-03-17 11:55:00,45.24,45.31,45.23,45.29,8576.701769623276,45.24,45.31,45.23,45.29,8576.7018
2006-03-17 12:00:00,45.31,45.39,45.31,45.39,22690.261643686896,45.31,45.39,45.31,45.39,22690.2616
2006-03-17 12:05:00,45.39,45.43,45.38,45.42,10422.321137770055,45.39,45.43,45.38,45.42,10422.3211
2006-03-17 12:10:00,45.43,45.49,45.43,45.47,22798.827488872,45.43,45.49,45.43,45.47,22798.8275
2006-03-17 12:15:00,45.47,45.51,45.47,45.48,14222.125719248725,45.47,45.51,45.47,45.48,14222.1257
2006-03-17 12:20:00,45.48,45.48,45.44,45.44,16719.140158506136,45.48,45.48,45.44,45.44,16719.1402
2006-03-17 12:25:00,45.44,45.44,45.39,45.42,9445.228531104114,45.44,45.44,45.39,45.42,9445.2285
2006-03-17 12:30:00,45.42,45.48,45.38,45.38,28769.948974052764,45.42,45.48,45.38,45.38,28769.949
2006-03-17 12:35:00,45.38,45.4,45.35,45.4,3799.804581478667,45.38,45.4,45.35,45.4,3799.8046
2006-03-17 12:40:00,45.4,45.43,45.38,45.39,9879.491911844534,45.4,45.43,45.38,45.39,9879.4919
2006-03-17 12:45:00,45.38,45.38,45.34,45.35,4885.463033329715,45.38,45.38,45.34,45.35,4885.463
2006-03-17 12:50:00,45.33,45.36,45.32,45.33,17153.403539246552,45.33,45.36,45.32,45.33,17153.4035
2006-03-17 12:55:00,45.34,45.35,45.33,45.34,4668.3313429595055,45.34,45.35,45.33,45.34,4668.3313
2006-03-17 13:00:00,45.35,45.41,45.35,45.41,10313.755292584952,45.35,45.41,45.35,45.41,10313.7553
2006-03-17 13:05:00,45.41,45.42,45.4,45.41,14982.086635544458,45.41,45.42,45.4,45.41,14982.0866
2006-03-17 13:10:00,45.4,45.43,45.38,45.38,40820.7577895994,45.4,45.43,45.38,45.38,40820.7578
2006-03-17 13:15:00,45.37,45.41,45.37,45.39,9119.5309955488,45.37,45.41,45.37,45.39,9119.531
2006-03-17 13:20:00,45.38,45.38,45.22,45.26,32786.88524590164,45.38,45.38,45.22,45.26,32786.8852
2006-03-17 13:25:00,45.27,45.34,45.22,45.26,18347.627836282707,45.27,45.34,45.22,45.26,18347.6278
2006-03-17 13:30:00,45.26,45.27,45.18,45.21,26272.93453479536,45.26,45.27,45.18,45.21,26272.9345
2006-03-17 13:35:00,45.21,45.27,45.21,45.27,8685.267614808381,45.21,45.27,45.21,45.27,8685.2676
2006-03-17 13:40:00,45.26,45.32,45.24,45.24,20627.510585169905,45.26,45.32,45.24,45.24,20627.5106
2006-03-17 13:45:00,45.26,45.33,45.24,45.32,11833.67712517642,45.26,45.33,45.24,45.32,11833.6771
2006-03-17 13:50:00,45.33,45.35,45.32,45.35,14004.994028878516,45.33,45.35,45.32,45.35,14004.994
2006-03-17 13:55:00,45.35,45.35,45.29,45.33,15742.04755184019,45.35,45.35,45.29,45.33,15742.0476
2006-03-17 14:00:00,45.35,45.44,45.35,45.44,42883.508848116384,45.35,45.44,45.35,45.44,42883.5088
2006-03-17 14:05:00,45.44,45.46,45.4,45.43,47768.9718814461,45.44,45.46,45.4,45.43,47768.9719
2006-03-17 14:10:00,45.43,45.45,45.43,45.44,43100.640538486594,45.43,45.45,45.43,45.44,43100.6405
2006-03-17 14:15:00,45.44,45.45,45.44,45.45,4885.463033329715,45.44,45.45,45.44,45.45,4885.463
2006-03-17 14:20:00,45.45,45.47,45.44,45.47,22364.564108131584,45.45,45.47,45.44,45.47,22364.5641
2006-03-17 14:25:00,45.47,45.54,45.47,45.54,15307.784171099773,45.47,45.54,45.47,45.54,15307.7842
2006-03-17 14:30:00,45.54,45.58,45.54,45.56,39626.53349256324,45.54,45.58,45.54,45.56,39626.5335
2006-03-17 14:35:00,45.56,45.58,45.53,45.54,23124.52502442732,45.56,45.58,45.53,45.54,23124.525
2006-03-17 14:40:00,45.55,45.55,45.47,45.51,65139.50711106286,45.55,45.55,45.47,45.51,65139.5071
2006-03-17 14:45:00,45.5,45.51,45.47,45.5,82835.73987623493,45.5,45.51,45.47,45.5,82835.7399
2006-03-17 14:50:00,45.48,45.48,45.34,45.41,46249.05004885463,45.48,45.48,45.34,45.41,46249.05
2006-03-17 14:55:00,45.42,45.45,45.42,45.44,29964.173271088915,45.42,45.45,45.42,45.44,29964.1733
2006-03-17 15:00:00,45.43,45.45,45.4,45.42,18130.496145912497,45.43,45.45,45.4,45.42,18130.4961
2006-03-17 15:05:00,45.41,45.42,45.4,45.4,25295.84192812941,45.41,45.42,45.4,45.4,25295.8419
2006-03-17 15:10:00,45.39,45.45,45.39,45.44,18021.930300727392,45.39,45.45,45.39,45.44,18021.9303
2006-03-17 15:15:00,45.44,45.47,45.43,45.45,56128.54196069916,45.44,45.47,45.43,45.45,56128.542
2006-03-17 15:20:00,45.45,45.46,45.35,45.4,31375.52925849528,45.45,45.46,45.35,45.4,31375.5293
2006-03-17 15:25:00,45.4,45.43,45.4,45.4,52111.605688850286,45.4,45.43,45.4,45.4,52111.6057
2006-03-17 15:30:00,45.41,45.47,45.4,45.45,21821.73488220606,45.41,45.47,45.4,45.45,21821.7349
2006-03-17 15:35:00,45.44,45.45,45.41,45.41,52328.737379220496,45.44,45.45,45.41,45.41,52328.7374
2006-03-17 15:40:00,45.4,45.41,45.37,45.4,50374.55216588861,45.4,45.41,45.37,45.4,50374.5522
2006-03-17 15:45:00,45.4,45.42,45.39,45.42,83052.87156660514,45.4,45.42,45.39,45.42,83052.8716
2006-03-17 15:50:00,45.4,45.44,45.4,45.41,69265.00922809684,45.4,45.44,45.4,45.41,69265.0092
2006-03-17 15:55:00,45.41,45.41,45.35,45.37,120182.39061991098,45.41,45.41,45.35,45.37,120182.3906
2006-03-20 09:30:00,45.41,45.58,45.23,45.23,117902.5078710238,45.41,45.58,45.23,45.23,117902.5079
2006-03-20 09:35:00,45.25,45.25,45.13,45.2,57431.33210292042,45.25,45.25,45.13,45.2,57431.3321
2006-03-20 09:40:00,45.18,45.22,45.02,45.13,56019.97611551406,45.18,45.22,45.02,45.13,56019.9761
2006-03-20 09:45:00,45.13,45.14,44.85,44.87,70024.97014439257,45.13,45.14,44.85,44.87,70024.9701
2006-03-20 09:50:00,44.84,44.88,44.79,44.82,44837.69406144827,44.84,44.88,44.79,44.82,44837.6941
2006-03-20 09:55:00,44.83,44.87,44.79,44.86,26055.802844425143,44.83,44.87,44.79,44.86,26055.8028
2006-03-20 10:00:00,44.86,45.0,44.86,44.95,39300.83595700793,44.86,45.0,44.86,44.95,39300.836
2006-03-20 10:05:00,44.95,44.99,44.85,44.87,40060.79687330366,44.95,44.99,44.85,44.87,40060.7969
2006-03-20 10:10:00,44.87,44.96,44.87,44.95,26164.368689610248,44.87,44.96,44.87,44.95,26164.3687
2006-03-20 10:15:00,44.95,44.98,44.93,44.93,18781.891217023127,44.95,44.98,44.93,44.93,18781.8912
2006-03-20 10:20:00,44.94,44.97,44.91,44.93,11942.242970361523,44.94,44.97,44.91,44.93,11942.243
2006-03-20 10:25:00,44.94,44.96,44.8,44.8,23993.05178590816,44.94,44.96,44.8,44.8,23993.0518
2006-03-20 10:30:00,44.8,45.0,44.79,44.86,39952.23102811856,44.8,45.0,44.79,44.86,39952.231
2006-03-20 10:35:00,44.86,44.91,44.83,44.85,31049.831722939965,44.86,44.91,44.83,44.85,31049.8317
2006-03-20 10:40:00,44.86,44.91,44.84,44.88,25404.40777331452,44.86,44.91,44.84,44.88,25404.4078
2006-03-20 10:45:00,44.87,44.88,44.53,44.59,66333.73140809902,44.87,44.88,44.53,44.59,66333.7314
2006-03-20 10:50:00,44.6,44.61,44.49,44.58,22798.827488872,44.6,44.61,44.49,44.58,22798.8275
2006-03-20 10:55:00,44.58,44.86,44.58,44.8,33221.14862664206,44.58,44.86,44.58,44.8,33221.1486
2006-03-20 11:00:00,44.82,44.86,44.72,44.83,21604.60319183585,44.82,44.86,44.72,44.83,21604.6032
2006-03-20 11:05:00,44.84,44.84,44.77,44.8,13027.901422212572,44.84,44.84,44.77,44.8,13027.9014
2006-03-20 11:10:00,44.81,44.98,44.81,44.98,12267.940505916838,44.81,44.98,44.81,44.98,12267.9405
2006-03-20 11:15:00,44.99,45.02,44.93,44.96,22798.827488872,44.99,45.02,44.93,44.96,22798.8275
2006-03-20 11:20:00,44.96,44.96,44.92,44.93,21387.47150146564,44.96,44.96,44.92,44.93,21387.4715
2006-03-20 11:25:00,44.93,44.97,44.91,44.93,17479.101074801867,44.93,44.97,44.91,44.93,17479.1011
2006-03-20 11:30:00,44.94,44.94,44.85,44.86,24535.88101183368,44.94,44.94,44.85,44.86,24535.881
2006-03-20 11:35:00,44.86,44.89,44.85,44.86,33329.71447182717,44.86,44.89,44.85,44.86,33329.7145
2006-03-20 11:40:00,44.86,44.87,44.84,44.84,15199.218325914668,44.86,44.87,44.84,44.84,15199.2183
2006-03-20 11:45:00,44.85,44.87,44.78,44.79,13353.598957767888,44.85,44.87,44.78,44.79,13353.599
2006-03-20 11:50:00,44.79,44.84,44.77,44.77,16067.745087395506,44.79,44.84,44.77,44.77,16067.7451
2006-03-20 11:55:00,44.8,44.81,44.78,44.8,7165.345782216915,44.8,44.81,44.78,44.8,7165.3458
2006-03-20 12:00:00,44.79,44.8,44.76,44.78,15959.1792422104,44.79,44.8,44.76,44.78,15959.1792
2006-03-20 12:05:00,44.78,44.78,44.6,44.64,31158.39756812507,44.78,44.78,44.6,44.64,31158.3976
2006-03-20 12:10:00,44.61,44.75,44.6,44.75,12159.374660731732,44.61,44.75,44.6,44.75,12159.3747
2006-03-20 12:15:00,44.74,44.8,44.74,44.8,6513.950711106286,44.74,44.8,44.74,44.8,6513.9507
2006-03-20 12:20:00,44.8,44.85,44.78,44.82,25187.276082944307,44.8,44.85,44.78,44.82,25187.2761
2006-03-20 12:25:00,44.83,44.87,44.82,44.86,6731.082401476496,44.83,44.87,44.82,44.86,6731.0824
2006-03-20 12:30:00,44.83,44.86,44.81,44.82,15524.915861469985,44.83,44.86,44.81,44.82,15524.9159
2006-03-20 12:35:00,44.82,44.86,44.81,44.83,7382.477472587125,44.82,44.86,44.81,44.83,7382.4775
2006-03-20 12:40:00,44.84,44.87,44.83,44.85,11616.54543480621,44.84,44.87,44.83,44.85,11616.5454
2006-03-20 12:45:00,44.86,45.04,44.86,45.03,16284.876777765716,44.86,45.04,44.86,45.03,16284.8768
2006-03-20 12:50:00,45.03,45.04,44.9,44.92,13353.598957767888,45.03,45.04,44.9,44.92,13353.599
2006-03-20 12:55:00,44.94,45.0,44.85,45.0,29529.9098903485,44.94,45.0,44.85,45.0,29529.9099
2006-03-20 13:00:00,44.99,45.0,44.89,44.89,17261.969384431657,44.99,45.0,44.89,44.89,17261.9694
2006-03-20 13:05:00,44.89,45.0,44.88,44.9,14547.82325480404,44.89,45.0,44.88,44.9,14547.8233
2006-03-20 13:10:00,44.9,44.95,44.88,44.88,16502.008468135926,44.9,44.95,44.88,44.88,16502.0085
2006-03-20 13:15:00,44.89,44.89,44.88,44.89,4451.199652589296,44.89,44.89,44.88,44.89,4451.1997
2006-03-20 13:20:00,44.89,44.91,44.83,44.88,9553.79437628922,44.89,44.91,44.83,44.88,9553.7944
2006-03-20 13:25:00,44.87,44.91,44.86,44.9,8468.135924438173,44.87,44.91,44.86,44.9,8468.1359
2006-03-20 13:30:00,44.92,44.99,44.92,44.96,14330.69156443383,44.92,44.99,44.92,44.96,14330.6916
2006-03-20 13:35:00,44.97,44.97,44.77,44.81,17153.403539246552,44.97,44.97,44.77,44.81,17153.4035
2006-03-20 13:40:00,44.82,44.86,44.78,44.79,17370.535229616762,44.82,44.86,44.78,44.79,17370.5352
2006-03-20 13:45:00,44.8,44.86,44.8,44.85,10856.584518510475,44.8,44.86,44.8,44.85,10856.5845
2006-03-20 13:50:00,44.86,44.9,44.81,44.9,13679.296493323202,44.86,44.9,44.81,44.9,13679.2965
2006-03-20 13:55:00,44.91,45.01,44.91,44.95,9445.228531104114,44.91,45.01,44.91,44.95,9445.2285
2006-03-20 14:00:00,44.97,45.0,44.95,44.97,11073.716208880687,44.97,45.0,44.95,44.97,11073.7162
2006-03-20 14:05:00,44.99,45.0,44.95,44.95,5428.292259255239,44.99,45.0,44.95,44.95,5428.2923
2006-03-20 14:10:00,44.96,44.99,44.86,44.86,5645.423949625448,44.96,44.99,44.86,44.86,5645.4239
2006-03-20 14:15:00,44.88,44.99,44.87,44.99,8468.135924438173,44.88,44.99,44.87,44.99,8468.1359
2006-03-20 14:20:00,44.98,44.98,44.88,44.89,11073.716208880687,44.98,44.98,44.88,44.89,11073.7162
2006-03-20 14:25:00,44.88,44.9,44.88,44.88,6079.687330365867,44.88,44.9,44.88,44.88,6079.6873
2006-03-20 14:30:00,44.89,44.89,44.81,44.82,23450.22255998263,44.89,44.89,44.81,44.82,23450.2226
2006-03-20 14:35:00,44.82,44.93,44.82,44.9,33438.28031701227,44.82,44.93,44.82,44.9,33438.2803
2006-03-20 14:40:00,44.9,44.95,44.9,44.94,13896.42818369341,44.9,44.95,44.9,44.94,13896.4282
2006-03-20 14:45:00,44.94,44.97,44.92,44.96,17479.101074801867,44.94,44.97,44.92,44.96,17479.1011
2006-03-20 14:50:00,44.95,44.98,44.95,44.98,9336.662685919013,44.95,44.98,44.95,44.98,9336.6627
2006-03-20 14:55:00,44.98,44.98,44.95,44.97,13462.164802952992,44.98,44.98,44.95,44.97,13462.1648
2006-03-20 15:00:00,44.97,45.08,44.97,45.08,16176.31093258061,44.97,45.08,44.97,45.08,16176.3109
2006-03-20 15:05:00,45.07,45.12,45.07,45.12,24427.31516664857,45.07,45.12,45.07,45.12,24427.3152
2006-03-20 15:10:00,45.13,45.13,45.1,45.1,19433.28628813376,45.13,45.13,45.1,45.1,19433.2863
2006-03-20 15:15:00,45.1,45.12,45.05,45.08,24861.578547388992,45.1,45.12,45.05,45.08,24861.5785
2006-03-20 15:20:00,45.08,45.12,45.06,45.09,30289.87080664423,45.08,45.12,45.06,45.09,30289.8708
2006-03-20 15:25:00,45.09,45.12,45.08,45.08,30507.00249701444,45.09,45.12,45.08,45.08,30507.0025
2006-03-20 15:30:00,45.08,45.19,45.08,45.19,35066.76799478884,45.08,45.19,45.08,45.19,35066.768
2006-03-20 15:35:00,45.21,45.28,45.2,45.26,29638.4757355336,45.21,45.28,45.2,45.26,29638.4757
2006-03-20 15:40:00,45.26,45.4,45.22,45.39,49397.45955922267,45.26,45.4,45.22,45.39,49397.4596
2006-03-20 15:45:00,45.37,45.41,45.36,45.4,67419.38985995007,45.37,45.41,45.36,45.4,67419.3899
2006-03-20 15:50:00,45.4,45.47,45.38,45.42,70133.53598957768,45.4,45.47,45.38,45.42,70133.536
2006-03-20 15:55:00,45.42,45.42,45.28,45.32,83595.70079253067,45.42,45.42,45.28,45.32,83595.7008
2006-03-21 09:30:00,45.25,45.36,45.15,45.23,56237.10780588427,45.25,45.36,45.15,45.23,56237.1078
2006-03-21 09:35:00,45.29,45.29,44.82,44.94,32569.75355553143,45.29,45.29,44.82,44.94,32569.7536
2006-03-21 09:40:00,44.93,44.97,44.77,44.88,30507.00249701444,44.93,44.97,44.77,44.88,30507.0025
2006-03-21 09:45:00,44.86,44.91,44.79,44.85,18239.0619910976,44.86,44.91,44.79,44.85,18239.062
2006-03-21 09:50:00,44.86,44.86,44.5,44.55,100857.67017696232,44.86,44.86,44.5,44.55,100857.6702
2006-03-21 09:55:00,44.54,44.67,44.46,44.55,63076.75605254587,44.54,44.67,44.46,44.55,63076.7561
2006-03-21 10:00:00,44.53,44.62,44.5,44.52,27467.158831831508,44.53,44.62,44.5,44.52,27467.1588
2006-03-21 10:05:00,44.51,44.63,44.51,44.61,21061.773965910324,44.51,44.63,44.51,44.61,21061.774
2006-03-21 10:10:00,44.62,44.62,44.4,44.4,43752.03560959722,44.62,44.62,44.4,44.4,43752.0356
2006-03-21 10:15:00,44.4,44.46,44.27,44.34,51351.64477255456,44.4,44.46,44.27,44.34,51351.6448
2006-03-21 10:20:00,44.34,44.34,44.16,44.22,69047.87753772663,44.34,44.34,44.16,44.22,69047.8775
2006-03-21 10:25:00,44.22,44.25,44.18,44.23,40386.49440885898,44.22,44.25,44.18,44.23,40386.4944
2006-03-21 10:30:00,44.23,44.41,44.23,44.39,31266.96341331017,44.23,44.41,44.23,44.39,31266.9634
2006-03-21 10:35:00,44.39,44.5,44.39,44.47,21061.773965910324,44.39,44.5,44.39,44.47,21061.774
2006-03-21 10:40:00,44.47,44.49,44.44,44.44,15850.613397025296,44.47,44.49,44.44,44.44,15850.6134
2006-03-21 10:45:00,44.44,44.54,44.44,44.51,43426.33807404191,44.44,44.54,44.44,44.51,43426.3381
2006-03-21 10:50:00,44.5,44.57,44.48,44.57,93583.75854956033,44.5,44.57,44.48,44.57,93583.7585
2006-03-21 10:55:00,44.57,44.6,44.51,44.56,38106.61165997177,44.57,44.6,44.51,44.56,38106.6117
2006-03-21 11:00:00,44.57,44.63,44.56,44.58,21061.773965910324,44.57,44.63,44.56,44.58,21061.774
2006-03-21 11:05:00,44.58,44.63,44.57,44.57,30181.304961459125,44.58,44.63,44.57,44.57,30181.305
2006-03-21 11:10:00,44.58,44.6,44.48,44.53,49180.32786885246,44.58,44.6,44.48,44.53,49180.3279
2006-03-21 11:15:00,44.53,44.62,44.52,44.56,70459.233525133,44.53,44.62,44.52,44.56,70459.2335
2006-03-21 11:20:00,44.56,44.71,44.56,44.68,44403.430680707854,44.56,44.71,44.56,44.68,44403.4307
2006-03-21 11:25:00,44.69,44.77,44.65,44.7,34198.241233308,44.69,44.77,44.65,44.7,34198.2412
2006-03-21 11:30:00,44.72,44.81,44.68,44.81,96840.73390511343,44.72,44.81,44.68,44.81,96840.7339
2006-03-21 11:35:00,44.8,44.91,44.77,44.79,59276.9514710672,44.8,44.91,44.77,44.79,59276.9515
2006-03-21 11:40:00,44.8,44.94,44.78,44.94,89023.99305178592,44.8,44.94,44.78,44.94,89023.9931
2006-03-21 11:45:00,44.94,45.05,44.89,45.03,94886.54869178156,44.94,45.05,44.89,45.03,94886.5487
2006-03-21 11:50:00,45.04,45.08,44.91,44.94,33981.1095429378,45.04,45.08,44.91,44.94,33981.1095
2006-03-21 11:55:00,44.94,44.95,44.92,44.95,34958.202149603734,44.94,44.95,44.92,44.95,34958.2021
2006-03-21 12:00:00,44.95,44.99,44.94,44.94,40277.92856367387,44.95,44.99,44.94,44.94,40277.9286
2006-03-21 12:05:00,44.94,44.98,44.89,44.95,46249.05004885463,44.94,44.98,44.89,44.95,46249.05
2006-03-21 12:10:00,44.95,44.95,44.9,44.94,33438.28031701227,44.95,44.95,44.9,44.94,33438.2803
2006-03-21 12:15:00,44.93,44.96,44.89,44.9,34415.37292367821,44.93,44.96,44.89,44.9,34415.3729
2006-03-21 12:20:00,44.89,45.02,44.88,45.01,40060.79687330366,44.89,45.02,44.88,45.01,40060.7969
2006-03-21 12:25:00,45.01,45.09,45.0,45.01,36586.68982738031,45.01,45.09,45.0,45.01,36586.6898
2006-03-21 12:30:00,45.02,45.36,45.01,45.16,91846.70502659865,45.02,45.36,45.01,45.16,91846.705
2006-03-21 12:35:00,45.17,45.27,45.13,45.2,63728.1511236565,45.17,45.27,45.13,45.2,63728.1511
2006-03-21 12:40:00,45.2,45.26,45.19,45.21,18021.930300727392,45.2,45.26,45.19,45.21,18021.9303
2006-03-21 12:45:00,45.2,45.24,45.16,45.16,25621.539463684727,45.2,45.24,45.16,45.16,25621.5395
2006-03-21 12:50:00,45.2,45.35,45.2,45.25,74801.8673325372,45.2,45.35,45.2,45.25,74801.8673
2006-03-21 12:55:00,45.26,45.28,45.12,45.16,43969.16729996744,45.26,45.28,45.12,45.16,43969.1673
2006-03-21 13:00:00,45.13,45.15,45.08,45.12,43860.60145478233,45.13,45.15,45.08,45.12,43860.6015
2006-03-21 13:05:00,45.12,45.14,45.08,45.1,21604.60319183585,45.12,45.14,45.08,45.1,21604.6032
2006-03-21 13:10:00,45.1,45.16,45.08,45.15,27467.158831831508,45.1,45.16,45.08,45.15,27467.1588
2006-03-21 13:15:00,45.16,45.16,45.12,45.12,20301.8130496146,45.16,45.16,45.12,45.12,20301.813
2006-03-21 13:20:00,45.11,45.11,45.05,45.06,16393.44262295082,45.11,45.11,45.05,45.06,16393.4426
2006-03-21 13:25:00,45.04,45.05,44.96,45.0,11725.111279991315,45.04,45.05,44.96,45.0,11725.1113
2006-03-21 13:30:00,45.02,45.17,45.01,45.15,16610.57431332103,45.02,45.17,45.01,45.15,16610.5743
2006-03-21 13:35:00,45.15,45.17,45.06,45.12,44403.430680707854,45.15,45.17,45.06,45.12,44403.4307
2006-03-21 13:40:00,45.12,45.17,45.1,45.16,15742.04755184019,45.12,45.17,45.1,45.16,15742.0476
2006-03-21 13:45:00,45.16,45.16,44.93,44.97,27250.02714146129,45.16,45.16,44.93,44.97,27250.0271
2006-03-21 13:50:00,44.95,44.99,44.9,44.99,38649.4408858973,44.95,44.99,44.9,44.99,38649.4409
2006-03-21 13:55:00,44.97,45.15,44.94,45.12,61014.00499402888,44.97,45.15,44.94,45.12,61014.005
2006-03-21 14:00:00,45.14,45.21,45.12,45.12,39409.40180219303,45.14,45.21,45.12,45.12,39409.4018
2006-03-21 14:05:00,45.13,45.13,45.05,45.09,11507.979589621104,45.13,45.13,45.05,45.09,11507.9796
2006-03-21 14:10:00,45.1,45.11,44.79,44.9,52328.737379220496,45.1,45.11,44.79,44.9,52328.7374
2006-03-21 14:15:00,44.89,44.92,44.69,44.92,45706.22082292911,44.89,44.92,44.69,44.92,45706.2208
2006-03-21 14:20:00,44.93,44.97,44.89,44.94,35501.03137552926,44.93,44.97,44.89,44.94,35501.0314
2006-03-21 14:25:00,44.95,44.95,44.8,44.86,64922.37542069265,44.95,44.95,44.8,44.86,64922.3754
2006-03-21 14:30:00,44.87,44.88,44.72,44.85,29964.173271088915,44.87,44.88,44.72,44.85,29964.1733
2006-03-21 14:35:00,44.85,44.87,44.79,44.82,22798.827488872,44.85,44.87,44.79,44.82,22798.8275
2006-03-21 14:40:00,44.81,44.81,44.71,44.72,39735.09933774835,44.81,44.81,44.71,44.72,39735.0993
2006-03-21 14:45:00,44.73,44.75,44.72,44.72,39843.66518293345,44.73,44.75,44.72,44.72,39843.6652
2006-03-21 14:50:00,44.72,44.72,44.63,44.64,35826.728911084574,44.72,44.72,44.63,44.64,35826.7289
2006-03-21 14:55:00,44.65,44.65,44.48,44.49,59602.64900662252,44.65,44.65,44.48,44.49,59602.649
2006-03-21 15:00:00,44.49,44.49,44.25,44.3,55260.01519921833,44.49,44.49,44.25,44.3,55260.0152
2006-03-21 15:05:00,44.3,44.4,44.23,44.35,87504.07121919445,44.3,44.4,44.23,44.35,87504.0712
2006-03-21 15:10:00,44.35,44.37,44.27,44.35,54934.317663663016,44.35,44.37,44.27,44.35,54934.3177
2006-03-21 15:15:00,44.34,44.44,44.29,44.42,39626.53349256324,44.34,44.44,44.29,44.42,39626.5335
2006-03-21 15:20:00,44.42,44.43,44.3,44.4,72304.85289327978,44.42,44.43,44.3,44.4,72304.8529
2006-03-21 15:25:00,44.39,44.41,44.3,44.4,70567.7993703181,44.39,44.41,44.3,44.4,70567.7994
2006-03-21 15:30:00,44.4,44.48,44.33,44.37,89783.95396808164,44.4,44.48,44.33,44.37,89783.954
2006-03-21 15:35:00,44.35,44.44,44.35,44.42,56888.5028769949,44.35,44.44,44.35,44.42,56888.5029
2006-03-21 15:40:00,44.42,44.49,44.4,44.42,68287.9166214309,44.42,44.49,44.4,44.42,68287.9166
2006-03-21 15:45:00,44.43,44.55,44.42,44.55,73933.34057105635,44.43,44.55,44.42,44.55,73933.3406
2006-03-21 15:50:00,44.55,44.59,44.4,44.43,86418.4127673434,44.55,44.59,44.4,44.43,86418.4128
2006-03-21 15:55:00,44.43,44.57,44.42,44.49,144609.70578655956,44.43,44.57,44.42,44.49,144609.7058
2006-03-22 09:30:00,43.29,43.36,42.9,43.2,317012.26794050593,43.29,43.36,42.9,43.2,317012.2679
2006-03-22 09:35:00,43.2,43.32,43.07,43.08,142546.95472804256,43.2,43.32,43.07,43.08,142546.9547
2006-03-22 09:40:00,43.09,43.14,42.76,42.78,196395.6139398545,43.09,43.14,42.76,42.78,196395.6139
2006-03-22 09:45:00,42.8,43.14,42.8,43.03,114428.40082510044,42.8,43.14,42.8,43.03,114428.4008
2006-03-22 09:50:00,43.01,43.11,42.88,42.88,79470.1986754967,43.01,43.11,42.88,42.88,79470.1987
2006-03-22 09:55:00,42.89,42.9,42.67,42.69,97274.99728585388,42.89,42.9,42.67,42.69,97274.9973
2006-03-22 10:00:00,42.67,42.69,42.6,42.67,99989.14341548148,42.67,42.69,42.6,42.67,99989.1434
2006-03-22 10:05:00,42.68,42.74,42.62,42.71,125067.8536532407,42.68,42.74,42.62,42.71,125067.8537
2006-03-22 10:10:00,42.71,43.03,42.69,43.01,120942.35153620673,42.71,43.03,42.69,43.01,120942.3515
2006-03-22 10:15:00,43.0,43.29,42.99,43.29,212789.0565628053,43.0,43.29,42.99,43.29,212789.0566
2006-03-22 10:20:00,43.29,43.52,43.26,43.47,264466.39887091523,43.29,43.52,43.26,43.47,264466.3989
2006-03-22 10:25:00,43.48,43.52,43.11,43.26,138855.715991749,43.48,43.52,43.11,43.26,138855.716
2006-03-22 10:30:00,43.25,43.43,43.19,43.28,68830.74584735642,43.25,43.43,43.19,43.28,68830.7458
2006-03-22 10:35:00,43.26,43.27,43.1,43.25,56562.80534143958,43.26,43.27,43.1,43.25,56562.8053
2006-03-22 10:40:00,43.24,43.29,43.23,43.23,58191.29301921616,43.24,43.29,43.23,43.23,58191.293
2006-03-22 10:45:00,43.24,43.38,43.24,43.3,83921.39832808598,43.24,43.38,43.24,43.3,83921.3983
2006-03-22 10:50:00,43.32,43.37,43.27,43.35,59819.780696992726,43.32,43.37,43.27,43.35,59819.7807
2006-03-22 10:55:00,43.34,43.34,43.23,43.23,35826.728911084574,43.34,43.34,43.23,43.23,35826.7289
2006-03-22 11:00:00,43.24,43.29,43.23,43.29,36043.860601454784,43.24,43.29,43.23,43.29,36043.8606
2006-03-22 11:05:00,43.29,43.38,43.28,43.38,20084.681359244383,43.29,43.38,43.28,43.38,20084.6814
2006-03-22 11:10:00,43.38,43.38,43.28,43.31,31484.09510368038,43.38,43.38,43.28,43.31,31484.0951
2006-03-22 11:15:00,43.31,43.38,43.25,43.36,51351.64477255456,43.31,43.38,43.25,43.36,51351.6448
2006-03-22 11:20:00,43.36,43.46,43.36,43.46,40712.19194441429,43.36,43.46,43.36,43.46,40712.1919
2006-03-22 11:25:00,43.46,43.48,43.22,43.37,85441.32016067745,43.46,43.48,43.22,43.37,85441.3202
2006-03-22 11:30:00,43.37,43.48,43.33,43.45,82184.34480512432,43.37,43.48,43.33,43.45,82184.3448
2006-03-22 11:35:00,43.44,43.49,43.37,43.43,50265.98632070351,43.44,43.49,43.37,43.43,50265.9863
2006-03-22 11:40:00,43.43,43.48,43.41,43.48,15199.218325914668,43.43,43.48,43.41,43.48,15199.2183
2006-03-22 11:45:00,43.48,43.49,43.4,43.46,41472.15286071002,43.48,43.49,43.4,43.46,41472.1529
2006-03-22 11:50:00,43.46,43.62,43.46,43.62,80555.85712734774,43.46,43.62,43.46,43.62,80555.8571
2006-03-22 11:55:00,43.63,43.71,43.51,43.7,45489.0891325589,43.63,43.71,43.51,43.7,45489.0891
2006-03-22 12:00:00,43.69,43.82,43.62,43.75,158940.3973509934,43.69,43.82,43.62,43.75,158940.3974
2006-03-22 12:05:00,43.79,43.89,43.79,43.82,49288.89371403757,43.79,43.89,43.79,43.82,49288.8937
2006-03-22 12:10:00,43.82,43.93,43.8,43.91,41797.85039626533,43.82,43.93,43.8,43.91,41797.8504
2006-03-22 12:15:00,43.93,44.21,43.93,44.06,68830.74584735642,43.93,44.21,43.93,44.06,68830.7458
2006-03-22 12:20:00,44.07,44.12,44.03,44.04,41689.28455108023,44.07,44.12,44.03,44.04,41689.2846
2006-03-22 12:25:00,44.02,44.06,43.94,43.94,25295.84192812941,44.02,44.06,43.94,43.94,25295.8419
2006-03-22 12:30:00,43.95,44.02,43.95,44.01,7056.77993703181,43.95,44.02,43.95,44.01,7056.7799
2006-03-22 12:35:00,44.0,44.02,43.81,43.81,26055.802844425143,44.0,44.02,43.81,43.81,26055.8028
2006-03-22 12:40:00,43.83,43.95,43.78,43.91,19433.28628813376,43.83,43.95,43.78,43.91,19433.2863
2006-03-22 12:45:00,43.92,44.12,43.92,44.07,20084.681359244383,43.92,44.12,43.92,44.07,20084.6814
2006-03-22 12:50:00,44.08,44.08,44.01,44.02,13462.164802952992,44.08,44.08,44.01,44.02,13462.1648
2006-03-22 12:55:00,44.02,44.05,43.95,43.98,12593.638041472152,44.02,44.05,43.95,43.98,12593.638
2006-03-22 13:00:00,43.99,44.05,43.98,43.98,19758.98382368907,43.99,44.05,43.98,43.98,19758.9838
2006-03-22 13:05:00,43.98,44.07,43.97,44.07,34849.63630441863,43.98,44.07,43.97,44.07,34849.6363
2006-03-22 13:10:00,44.08,44.08,44.07,44.08,27575.724677016613,44.08,44.08,44.07,44.08,27575.7247
2006-03-22 13:15:00,44.08,44.14,44.07,44.14,5428.292259255239,44.08,44.14,44.07,44.14,5428.2923
2006-03-22 13:20:00,44.13,44.2,44.13,44.19,16719.140158506136,44.13,44.2,44.13,44.19,16719.1402
2006-03-22 13:25:00,44.19,44.2,44.08,44.12,16502.008468135926,44.19,44.2,44.08,44.12,16502.0085
2006-03-22 13:30:00,44.12,44.16,44.08,44.14,21930.300727391164,44.12,44.16,44.08,44.14,21930.3007
2006-03-22 13:35:00,44.13,44.13,44.04,44.07,14547.82325480404,44.13,44.13,44.04,44.07,14547.8233
2006-03-22 13:40:00,44.08,44.09,44.0,44.09,16176.31093258061,44.08,44.09,44.0,44.09,16176.3109
2006-03-22 13:45:00,44.1,44.15,44.07,44.15,16610.57431332103,44.1,44.15,44.07,44.15,16610.5743
2006-03-22 13:50:00,44.14,44.3,44.14,44.3,21387.47150146564,44.14,44.3,44.14,44.3,21387.4715
2006-03-22 13:55:00,44.31,44.36,44.15,44.15,49723.157094777984,44.31,44.36,44.15,44.15,49723.1571
2006-03-22 14:00:00,44.15,44.34,44.13,44.32,24861.578547388992,44.15,44.34,44.13,44.32,24861.5785
2006-03-22 14:05:00,44.32,44.32,44.15,44.16,42014.98208663554,44.32,44.32,44.15,44.16,42014.9821
2006-03-22 14:10:00,44.16,44.16,43.98,44.02,50591.68385625882,44.16,44.16,43.98,44.02,50591.6839
2006-03-22 14:15:00,44.01,44.02,43.97,43.98,20193.24720442949,44.01,44.02,43.97,43.98,20193.2472
2006-03-22 14:20:00,43.99,44.07,43.99,44.03,18673.325371838026,43.99,44.07,43.99,44.03,18673.3254
2006-03-22 14:25:00,44.03,44.05,43.94,43.95,16284.876777765716,44.03,44.05,43.94,43.95,16284.8768
2006-03-22 14:30:00,43.95,43.95,43.89,43.91,26924.329605905983,43.95,43.95,43.89,43.91,26924.3296
2006-03-22 14:35:00,43.89,43.97,43.89,43.96,18239.0619910976,43.89,43.97,43.89,43.96,18239.062
2006-03-22 14:40:00,43.97,44.08,43.97,44.08,28227.11974812724,43.97,44.08,43.97,44.08,28227.1197
2006-03-22 14:45:00,44.11,44.17,44.09,44.1,24210.18347627836,44.11,44.17,44.09,44.1,24210.1835
2006-03-22 14:50:00,44.1,44.15,44.08,44.15,36043.860601454784,44.1,44.15,44.08,44.15,36043.8606
2006-03-22 14:55:00,44.15,44.17,44.13,44.17,18456.19368146781,44.15,44.17,44.13,44.17,18456.1937
2006-03-22 15:00:00,44.15,44.16,44.12,44.13,69265.00922809684,44.15,44.16,44.12,44.13,69265.0092
2006-03-22 15:05:00,44.12,44.13,44.02,44.07,29312.77819997829,44.12,44.13,44.02,44.07,29312.7782
2006-03-22 15:10:00,44.07,44.11,44.07,44.08,13462.164802952992,44.07,44.11,44.07,44.08,13462.1648
2006-03-22 15:15:00,44.07,44.1,44.06,44.07,24318.749321463467,44.07,44.1,44.06,44.07,24318.7493
2006-03-22 15:20:00,44.07,44.15,44.03,44.15,45706.22082292911,44.07,44.15,44.03,44.15,45706.2208
2006-03-22 15:25:00,44.15,44.34,44.15,44.34,71544.89197698404,44.15,44.34,44.15,44.34,71544.892
2006-03-22 15:30:00,44.37,44.42,44.31,44.32,44186.29899033765,44.37,44.42,44.31,44.32,44186.299
2006-03-22 15:35:00,44.32,44.36,44.3,44.35,26815.76376072088,44.32,44.36,44.3,44.35,26815.7638
2006-03-22 15:40:00,44.35,44.46,44.34,44.42,45163.39159700358,44.35,44.46,44.34,44.42,45163.3916
2006-03-22 15:45:00,44.42,44.6,44.42,44.58,152100.74910433177,44.42,44.6,44.42,44.58,152100.7491
2006-03-22 15:50:00,44.58,44.58,44.48,44.5,85658.45185104766,44.58,44.58,44.48,44.5,85658.4519
2006-03-22 15:55:00,44.49,44.49,44.3,44.3,94560.85115622626,44.49,44.49,44.3,44.3,94560.8512
2006-03-23 09:30:00,44.07,44.17,43.54,43.81,146563.89099989145,44.07,44.17,43.54,43.81,146563.891
2006-03-23 09:35:00,43.82,43.87,43.72,43.81,48528.93279774183,43.82,43.87,43.72,43.81,48528.9328
2006-03-23 09:40:00,43.79,43.86,43.72,43.8,22907.393334057106,43.79,43.86,43.72,43.8,22907.3933
2006-03-23 09:45:00,43.76,43.79,43.6,43.6,67202.25816957986,43.76,43.79,43.6,43.6,67202.2582
2006-03-23 09:50:00,43.61,43.68,43.49,43.5,51460.21061773966,43.61,43.68,43.49,43.5,51460.2106
2006-03-23 09:55:00,43.51,43.68,43.5,43.68,24535.88101183368,43.51,43.68,43.5,43.68,24535.881
2006-03-23 10:00:00,43.69,43.82,43.61,43.61,49831.72293996309,43.69,43.82,43.61,43.61,49831.7229
2006-03-23 10:05:00,43.58,43.62,43.5,43.51,31266.96341331017,43.58,43.62,43.5,43.51,31266.9634
2006-03-23 10:10:00,43.53,43.53,43.26,43.28,60145.47823254804,43.53,43.53,43.26,43.28,60145.4782
2006-03-23 10:15:00,43.27,43.29,43.14,43.25,49288.89371403757,43.27,43.29,43.14,43.25,49288.8937
2006-03-23 10:20:00,43.25,43.34,43.22,43.31,37563.782434046254,43.25,43.34,43.22,43.31,37563.7824
2006-03-23 10:25:00,43.32,43.37,43.25,43.25,29204.212354793184,43.32,43.37,43.25,43.25,29204.2124
2006-03-23 10:30:00,43.25,43.29,43.12,43.17,27792.85636738682,43.25,43.29,43.12,43.17,27792.8564
2006-03-23 10:35:00,43.15,43.22,43.11,43.15,20410.37889479969,43.15,43.22,43.11,43.15,20410.3789
2006-03-23 10:40:00,43.16,43.21,43.14,43.16,14764.95494517425,43.16,43.21,43.14,43.16,14764.9549
2006-03-23 10:45:00,43.17,43.24,43.17,43.24,14439.257409618936,43.17,43.24,43.17,43.24,14439.2574
2006-03-23 10:50:00,43.23,43.25,43.19,43.22,26815.76376072088,43.23,43.25,43.19,43.22,26815.7638
2006-03-23 10:55:00,43.22,43.32,43.21,43.3,29855.60742590381,43.22,43.32,43.21,43.3,29855.6074
2006-03-23 11:00:00,43.3,43.37,43.25,43.29,49397.45955922267,43.3,43.37,43.25,43.29,49397.4596
2006-03-23 11:05:00,43.29,43.32,43.25,43.29,131690.3702095321,43.29,43.32,43.25,43.29,131690.3702
2006-03-23 11:10:00,43.28,43.3,43.27,43.28,28769.948974052764,43.28,43.3,43.27,43.28,28769.949
2006-03-23 11:15:00,43.27,43.29,43.22,43.24,16284.876777765716,43.27,43.29,43.22,43.24,16284.8768
2006-03-23 11:20:00,43.25,43.29,43.18,43.29,34632.50461404842,43.25,43.29,43.18,43.29,34632.5046
2006-03-23 11:25:00,43.28,43.28,43.23,43.25,18564.75952665292,43.28,43.28,43.23,43.25,18564.7595
2006-03-23 11:30:00,43.23,43.25,43.22,43.22,16393.44262295082,43.23,43.25,43.22,43.22,16393.4426
2006-03-23 11:35:00,43.22,43.3,43.22,43.29,9770.92606665943,43.22,43.3,43.22,43.29,9770.9261
2006-03-23 11:40:00,43.29,43.36,43.2,43.27,28227.11974812724,43.29,43.36,43.2,43.27,28227.1197
2006-03-23 11:45:00,43.25,43.28,43.15,43.16,28444.25143849745,43.25,43.28,43.15,43.16,28444.2514
2006-03-23 11:50:00,43.16,43.31,43.16,43.31,10965.150363695582,43.16,43.31,43.16,43.31,10965.1504
2006-03-23 11:55:00,43.32,43.33,43.28,43.28,9336.662685919013,43.32,43.33,43.28,43.28,9336.6627
2006-03-23 12:00:00,43.28,43.28,43.02,43.23,56671.37118662469,43.28,43.28,43.02,43.23,56671.3712
2006-03-23 12:05:00,43.23,43.36,43.21,43.33,32895.45109108675,43.23,43.36,43.21,43.33,32895.4511
2006-03-23 12:10:00,43.33,43.33,43.16,43.17,133210.29204212356,43.33,43.33,43.16,43.17,133210.292
2006-03-23 12:15:00,43.17,43.17,43.01,43.03,35935.29475626968,43.17,43.17,43.01,43.03,35935.2948
2006-03-23 12:20:00,43.02,43.06,43.0,43.01,23233.09086961242,43.02,43.06,43.0,43.01,23233.0909
2006-03-23 12:25:00,43.0,43.15,42.92,43.15,42557.81131256107,43.0,43.15,42.92,43.15,42557.8113
2006-03-23 12:30:00,43.15,43.17,43.14,43.17,15850.613397025296,43.15,43.17,43.14,43.17,15850.6134
2006-03-23 12:35:00,43.17,43.17,43.14,43.15,15416.350016284878,43.17,43.17,43.14,43.15,15416.35
2006-03-23 12:40:00,43.14,43.17,43.08,43.16,25512.97361849962,43.14,43.17,43.08,43.16,25512.9736
2006-03-23 12:45:00,43.16,43.2,43.15,43.19,29095.64650960808,43.16,43.2,43.15,43.19,29095.6465
2006-03-23 12:50:00,43.19,43.2,43.15,43.15,15742.04755184019,43.19,43.2,43.15,43.15,15742.0476
2006-03-23 12:55:00,43.16,43.17,43.12,43.12,29421.344045163394,43.16,43.17,43.12,43.12,29421.344
2006-03-23 13:00:00,43.11,43.14,43.11,43.14,9770.92606665943,43.11,43.14,43.11,43.14,9770.9261
2006-03-23 13:05:00,43.14,43.18,43.13,43.16,29095.64650960808,43.14,43.18,43.13,43.16,29095.6465
2006-03-23 13:10:00,43.17,43.18,43.14,43.15,17696.232765172077,43.17,43.18,43.14,43.15,17696.2328
2006-03-23 13:15:00,43.14,43.15,43.12,43.15,23558.788405167736,43.14,43.15,43.12,43.15,23558.7884
2006-03-23 13:20:00,43.14,43.15,43.11,43.14,22364.564108131584,43.14,43.15,43.11,43.14,22364.5641
2006-03-23 13:25:00,43.14,43.15,43.14,43.14,15199.218325914668,43.14,43.15,43.14,43.14,15199.2183
2006-03-23 13:30:00,43.14,43.14,43.02,43.07,27141.4612962762,43.14,43.14,43.02,43.07,27141.4613
2006-03-23 13:35:00,43.06,43.17,43.06,43.1,31484.09510368038,43.06,43.17,43.06,43.1,31484.0951
2006-03-23 13:40:00,43.11,43.17,43.05,43.08,15742.04755184019,43.11,43.17,43.05,43.08,15742.0476
2006-03-23 13:45:00,43.08,43.13,43.07,43.12,10856.584518510475,43.08,43.13,43.07,43.12,10856.5845
2006-03-23 13:50:00,43.12,43.14,43.11,43.13,7382.477472587125,43.12,43.14,43.11,43.13,7382.4775
2006-03-23 13:55:00,43.13,43.2,43.07,43.2,18673.325371838026,43.13,43.2,43.07,43.2,18673.3254
2006-03-23 14:00:00,43.19,43.2,43.06,43.14,27467.158831831508,43.19,43.2,43.06,43.14,27467.1588
2006-03-23 14:05:00,43.14,43.15,42.95,42.97,35935.29475626968,43.14,43.15,42.95,42.97,35935.2948
2006-03-23 14:10:00,42.95,42.97,42.91,42.95,24753.012702203887,42.95,42.97,42.91,42.95,24753.0127
2006-03-23 14:15:00,42.95,42.97,42.92,42.95,32569.75355553143,42.95,42.97,42.92,42.95,32569.7536
2006-03-23 14:20:00,42.93,42.99,42.92,42.99,22798.827488872,42.93,42.99,42.92,42.99,22798.8275
2006-03-23 14:25:00,42.99,43.0,42.93,42.97,14547.82325480404,42.99,43.0,42.93,42.97,14547.8233
2006-03-23 14:30:00,42.97,43.0,42.95,42.96,15850.613397025296,42.97,43.0,42.95,42.96,15850.6134
2006-03-23 14:35:00,42.96,42.97,42.93,42.93,9445.228531104114,42.96,42.97,42.93,42.93,9445.2285
2006-03-23 14:40:00,42.93,42.98,42.9,42.9,35609.597220714364,42.93,42.98,42.9,42.9,35609.5972
2006-03-23 14:45:00,42.9,42.9,42.84,42.9,26381.50037998045,42.9,42.9,42.84,42.9,26381.5004
2006-03-23 14:50:00,42.9,42.91,42.86,42.88,27358.592986646403,42.9,42.91,42.86,42.88,27358.593
2006-03-23 14:55:00,42.89,42.9,42.85,42.9,65030.94126587776,42.89,42.9,42.85,42.9,65030.9413
2006-03-23 15:00:00,42.9,42.9,42.87,42.89,112148.51807621322,42.9,42.9,42.87,42.89,112148.5181
2006-03-23 15:05:00,42.9,42.91,42.87,42.88,101834.76278362828,42.9,42.91,42.87,42.88,101834.7628
2006-03-23 15:10:00,42.87,42.89,42.85,42.86,43209.2063836717,42.87,42.89,42.85,42.86,43209.2064
2006-03-23 15:15:00,42.85,42.87,42.76,42.77,85658.45185104766,42.85,42.87,42.76,42.77,85658.4519
2006-03-23 15:20:00,42.77,42.79,42.76,42.79,81207.25219845837,42.77,42.79,42.76,42.79,81207.2522
2006-03-23 15:25:00,42.79,42.82,42.75,42.77,64488.11203995223,42.79,42.82,42.75,42.77,64488.112
2006-03-23 15:30:00,42.77,42.8,42.76,42.8,55694.27857995874,42.77,42.8,42.76,42.8,55694.2786
2006-03-23 15:35:00,42.81,42.88,42.79,42.83,95537.9437628922,42.81,42.88,42.79,42.83,95537.9438
2006-03-23 15:40:00,42.81,42.84,42.78,42.83,102051.89447399849,42.81,42.84,42.78,42.83,102051.8945
2006-03-23 15:45:00,42.84,42.84,42.74,42.74,76213.22331994354,42.84,42.84,42.74,42.74,76213.2233
2006-03-23 15:50:00,42.75,42.79,42.74,42.77,63511.01943328629,42.75,42.79,42.74,42.77,63511.0194
2006-03-23 15:55:00,42.78,42.81,42.76,42.78,95755.0754532624,42.78,42.81,42.76,42.78,95755.0755
2006-03-24 09:30:00,42.76,42.91,42.7,42.74,111171.42546954728,42.76,42.91,42.7,42.74,111171.4255
2006-03-24 09:35:00,42.74,42.9,42.71,42.74,73933.34057105635,42.74,42.9,42.71,42.74,73933.3406
2006-03-24 09:40:00,42.73,42.74,42.72,42.72,60796.87330365867,42.73,42.74,42.72,42.72,60796.8733
2006-03-24 09:45:00,42.72,42.72,42.47,42.48,80772.98881771795,42.72,42.72,42.47,42.48,80772.9888
2006-03-24 09:50:00,42.5,42.68,42.46,42.51,52220.17153403539,42.5,42.68,42.46,42.51,52220.1715
2006-03-24 09:55:00,42.52,42.62,42.5,42.57,28227.11974812724,42.52,42.62,42.5,42.57,28227.1197
2006-03-24 10:00:00,42.6,42.67,42.53,42.55,24644.446857018786,42.6,42.67,42.53,42.55,24644.4469
2006-03-24 10:05:00,42.55,42.7,42.48,42.62,46683.31342959505,42.55,42.7,42.48,42.62,46683.3134
2006-03-24 10:10:00,42.65,42.87,42.65,42.74,79904.46205623711,42.65,42.87,42.65,42.74,79904.4621
2006-03-24 10:15:00,42.74,42.84,42.72,42.76,50700.24970144393,42.74,42.84,42.72,42.76,50700.2497
2006-03-24 10:20:00,42.75,42.8,42.69,42.71,30941.26587775486,42.75,42.8,42.69,42.71,30941.2659
2006-03-24 10:25:00,42.7,42.92,42.65,42.87,72413.41873846488,42.7,42.92,42.65,42.87,72413.4187
2006-03-24 10:30:00,42.9,43.05,42.9,42.93,38866.57257626751,42.9,43.05,42.9,42.93,38866.5726
2006-03-24 10:35:00,42.94,42.99,42.91,42.98,42557.81131256107,42.94,42.99,42.91,42.98,42557.8113
2006-03-24 10:40:00,42.98,43.07,42.93,43.07,63728.1511236565,42.98,43.07,42.93,43.07,63728.1511
2006-03-24 10:45:00,43.08,43.18,43.07,43.15,66225.16556291391,43.08,43.18,43.07,43.15,66225.1656
2006-03-24 10:50:00,43.15,43.25,43.13,43.18,33763.97785256759,43.15,43.25,43.13,43.18,33763.9779
2006-03-24 10:55:00,43.17,43.25,43.16,43.22,27575.724677016613,43.17,43.25,43.16,43.22,27575.7247
2006-03-24 11:00:00,43.23,43.28,43.22,43.25,131798.9360547172,43.23,43.28,43.22,43.25,131798.9361
2006-03-24 11:05:00,43.24,43.29,43.22,43.26,18890.45706220823,43.24,43.29,43.22,43.26,18890.4571
2006-03-24 11:10:00,43.25,43.26,43.05,43.12,42449.24546737597,43.25,43.26,43.05,43.12,42449.2455
2006-03-24 11:15:00,43.11,43.12,43.06,43.08,19867.549668874173,43.11,43.12,43.06,43.08,19867.5497
2006-03-24 11:20:00,43.07,43.1,43.07,43.09,9553.79437628922,43.07,43.1,43.07,43.09,9553.7944
2006-03-24 11:25:00,43.08,43.09,43.06,43.07,24970.144392574097,43.08,43.09,43.06,43.07,24970.1444
2006-03-24 11:30:00,43.07,43.09,43.05,43.06,30832.700032569755,43.07,43.09,43.05,43.06,30832.7
2006-03-24 11:35:00,43.07,43.07,42.9,42.94,37563.782434046254,43.07,43.07,42.9,42.94,37563.7824
2006-03-24 11:40:00,42.93,43.03,42.9,42.92,15633.481706655088,42.93,43.03,42.9,42.92,15633.4817
2006-03-24 11:45:00,42.94,43.02,42.94,43.02,6296.819020736077,42.94,43.02,42.94,43.02,6296.819
2006-03-24 11:50:00,43.02,43.1,43.02,43.05,31701.22679405059,43.02,43.1,43.02,43.05,31701.2268
2006-03-24 11:55:00,43.06,43.14,43.04,43.14,20953.20812072522,43.06,43.14,43.04,43.14,20953.2081
2006-03-24 12:00:00,43.14,43.15,43.14,43.15,6405.384865921182,43.14,43.15,43.14,43.15,6405.3849
2006-03-24 12:05:00,43.14,43.14,43.14,43.14,10422.321137770055,43.14,43.14,43.14,43.14,10422.3211
2006-03-24 12:10:00,43.14,43.16,43.1,43.1,22798.827488872,43.14,43.16,43.1,43.1,22798.8275
2006-03-24 12:15:00,43.09,43.1,43.09,43.09,8033.872543697753,43.09,43.1,43.09,43.09,8033.8725
2006-03-24 12:20:00,43.09,43.1,43.04,43.05,20518.944739984803,43.09,43.1,43.04,43.05,20518.9447
2006-03-24 12:25:00,43.05,43.06,43.02,43.02,25621.539463684727,43.05,43.06,43.02,43.02,25621.5395
2006-03-24 12:30:00,43.02,43.02,42.93,42.94,39192.27011182282,43.02,43.02,42.93,42.94,39192.2701
2006-03-24 12:35:00,42.94,42.97,42.92,42.93,15307.784171099773,42.94,42.97,42.92,42.93,15307.7842
2006-03-24 12:40:00,42.93,42.93,42.84,42.84,31049.831722939965,42.93,42.93,42.84,42.84,31049.8317
2006-03-24 12:45:00,42.84,42.93,42.8,42.9,28335.685593312344,42.84,42.93,42.8,42.9,28335.6856
2006-03-24 12:50:00,42.9,42.91,42.86,42.89,11833.67712517642,42.9,42.91,42.86,42.89,11833.6771
2006-03-24 12:55:00,42.89,42.9,42.87,42.9,8685.267614808381,42.89,42.9,42.87,42.9,8685.2676
2006-03-24 13:00:00,42.9,42.9,42.85,42.86,38215.17750515688,42.9,42.9,42.85,42.86,38215.1775
2006-03-24 13:05:00,42.87,42.88,42.83,42.83,14222.125719248725,42.87,42.88,42.83,42.83,14222.1257
2006-03-24 13:10:00,42.84,42.86,42.82,42.83,19216.154597763543,42.84,42.86,42.82,42.83,19216.1546
2006-03-24 13:15:00,42.83,42.83,42.78,42.78,21278.90565628053,42.83,42.83,42.78,42.78,21278.9057
2006-03-24 13:20:00,42.77,42.79,42.55,42.64,47334.70850070568,42.77,42.79,42.55,42.64,47334.7085
2006-03-24 13:25:00,42.63,42.65,42.62,42.64,17479.101074801867,42.63,42.65,42.62,42.64,17479.1011
2006-03-24 13:30:00,42.63,42.66,42.58,42.65,25947.23699924004,42.63,42.66,42.58,42.65,25947.237
2006-03-24 13:35:00,42.64,42.66,42.63,42.65,16936.271848876346,42.64,42.66,42.63,42.65,16936.2718
2006-03-24 13:40:00,42.65,42.66,42.62,42.65,37238.08489849094,42.65,42.66,42.62,42.65,37238.0849
2006-03-24 13:45:00,42.65,42.75,42.64,42.74,34849.63630441863,42.65,42.75,42.64,42.74,34849.6363
2006-03-24 13:50:00,42.74,42.78,42.71,42.78,12702.203886657258,42.74,42.78,42.71,42.78,12702.2039
2006-03-24 13:55:00,42.79,42.9,42.78,42.79,22473.12995331669,42.79,42.9,42.78,42.79,22473.13
2006-03-24 14:00:00,42.79,42.8,42.67,42.67,46466.18173922484,42.79,42.8,42.67,42.67,46466.1817
2006-03-24 14:05:00,42.68,42.7,42.66,42.66,19758.98382368907,42.68,42.7,42.66,42.66,19758.9838
2006-03-24 14:10:00,42.67,42.67,42.58,42.64,20736.07643035501,42.67,42.67,42.58,42.64,20736.0764
2006-03-24 14:15:00,42.65,42.82,42.65,42.71,15524.915861469985,42.65,42.82,42.65,42.71,15524.9159
2006-03-24 14:20:00,42.71,42.78,42.71,42.76,14330.69156443383,42.71,42.78,42.71,42.76,14330.6916
2006-03-24 14:25:00,42.77,42.77,42.7,42.7,19650.417978503963,42.77,42.77,42.7,42.7,19650.418
2006-03-24 14:30:00,42.71,42.71,42.66,42.66,18456.19368146781,42.71,42.71,42.66,42.66,18456.1937
2006-03-24 14:35:00,42.66,42.66,42.6,42.6,17479.101074801867,42.66,42.66,42.6,42.6,17479.1011
2006-03-24 14:40:00,42.6,42.72,42.6,42.72,27792.85636738682,42.6,42.72,42.6,42.72,27792.8564
2006-03-24 14:45:00,42.73,42.79,42.73,42.78,34415.37292367821,42.73,42.79,42.73,42.78,34415.3729
2006-03-24 14:50:00,42.77,42.79,42.76,42.77,17044.837694061447,42.77,42.79,42.76,42.77,17044.8377
2006-03-24 14:55:00,42.77,42.78,42.58,42.67,29747.041580718706,42.77,42.78,42.58,42.67,29747.0416
2006-03-24 15:00:00,42.67,42.75,42.65,42.68,52328.737379220496,42.67,42.75,42.65,42.68,52328.7374
2006-03-24 15:05:00,42.67,42.69,42.64,42.67,39952.23102811856,42.67,42.69,42.64,42.67,39952.231
2006-03-24 15:10:00,42.68,42.68,42.66,42.66,22255.99826294648,42.68,42.68,42.66,42.66,22255.9983
2006-03-24 15:15:00,42.66,42.67,42.62,42.62,24318.749321463467,42.66,42.67,42.62,42.62,24318.7493
2006-03-24 15:20:00,42.62,42.67,42.62,42.66,33329.71447182717,42.62,42.67,42.62,42.66,33329.7145
2006-03-24 15:25:00,42.66,42.68,42.65,42.67,30941.26587775486,42.66,42.68,42.65,42.67,30941.2659
2006-03-24 15:30:00,42.68,42.69,42.67,42.69,50483.11801107372,42.68,42.69,42.67,42.69,50483.118
2006-03-24 15:35:00,42.69,42.74,42.68,42.73,25512.97361849962,42.69,42.74,42.68,42.73,25512.9736
2006-03-24 15:40:00,42.73,42.79,42.55,42.58,94452.28531104117,42.73,42.79,42.55,42.58,94452.2853
2006-03-24 15:45:00,42.61,42.68,42.6,42.65,41906.41624145044,42.61,42.68,42.6,42.65,41906.4162
2006-03-24 15:50:00,42.64,42.66,42.53,42.66,71979.15535772446,42.64,42.66,42.53,42.66,71979.1554
2006-03-24 15:55:00,42.67,42.79,42.63,42.78,78601.67191401585,42.67,42.79,42.63,42.78,78601.6719
2006-03-27 09:30:00,42.88,43.28,42.51,43.09,81641.51557919879,42.88,43.28,42.51,43.09,81641.5156
2006-03-27 09:35:00,43.08,43.12,42.93,43.1,31266.96341331017,43.08,43.12,42.93,43.1,31266.9634
2006-03-27 09:40:00,43.1,43.25,42.95,43.24,27901.422212571924,43.1,43.25,42.95,43.24,27901.4222
2006-03-27 09:45:00,43.24,43.24,43.05,43.08,37672.34827923135,43.24,43.24,43.05,43.08,37672.3483
2006-03-27 09:50:00,43.05,43.16,43.04,43.05,21278.90565628053,43.05,43.16,43.04,43.05,21278.9057
2006-03-27 09:55:00,43.07,43.25,43.05,43.25,27575.724677016613,43.07,43.25,43.05,43.25,27575.7247
2006-03-27 10:00:00,43.25,43.26,43.17,43.24,50591.68385625882,43.25,43.26,43.17,43.24,50591.6839
2006-03-27 10:05:00,43.24,43.24,43.04,43.07,46249.05004885463,43.24,43.24,43.04,43.07,46249.05
2006-03-27 10:10:00,43.05,43.08,42.94,43.02,30832.700032569755,43.05,43.08,42.94,43.02,30832.7
2006-03-27 10:15:00,42.99,43.07,42.99,43.02,47117.57681033547,42.99,43.07,42.99,43.02,47117.5768
2006-03-27 10:20:00,43.02,43.06,42.96,43.05,17587.666919986972,43.02,43.06,42.96,43.05,17587.6669
2006-03-27 10:25:00,43.04,43.06,42.98,42.98,17804.798610357182,43.04,43.06,42.98,42.98,17804.7986
2006-03-27 10:30:00,42.98,43.06,42.98,43.06,5102.5947236999245,42.98,43.06,42.98,43.06,5102.5947
2006-03-27 10:35:00,43.06,43.06,43.04,43.05,9662.360221474324,43.06,43.06,43.04,43.05,9662.3602
2006-03-27 10:40:00,43.06,43.06,42.97,43.05,57431.33210292042,43.06,43.06,42.97,43.05,57431.3321
2006-03-27 10:45:00,43.04,43.06,42.95,43.06,33872.54369775269,43.04,43.06,42.95,43.06,33872.5437
2006-03-27 10:50:00,43.04,43.06,42.96,43.06,19216.154597763543,43.04,43.06,42.96,43.06,19216.1546
2006-03-27 10:55:00,43.06,43.15,43.04,43.06,43643.46976441212,43.06,43.15,43.04,43.06,43643.4698
2006-03-27 11:00:00,43.07,43.14,42.86,42.89,30615.568342199545,43.07,43.14,42.86,42.89,30615.5683
2006-03-27 11:05:00,42.89,42.99,42.82,42.92,35392.465530344154,42.89,42.99,42.82,42.92,35392.4655
2006-03-27 11:10:00,42.92,42.99,42.84,42.87,23450.22255998263,42.92,42.99,42.84,42.87,23450.2226
2006-03-27 11:15:00,42.87,43.05,42.87,42.97,16502.008468135926,42.87,43.05,42.87,42.97,16502.0085
2006-03-27 11:20:00,42.96,42.96,42.86,42.86,11833.67712517642,42.96,42.96,42.86,42.86,11833.6771
2006-03-27 11:25:00,42.88,42.91,42.85,42.86,13245.033112582782,42.88,42.91,42.85,42.86,13245.0331
2006-03-27 11:30:00,42.85,42.88,42.78,42.86,16719.140158506136,42.85,42.88,42.78,42.86,16719.1402
2006-03-27 11:35:00,42.87,42.87,42.82,42.83,11290.847899250895,42.87,42.87,42.82,42.83,11290.8479
2006-03-27 11:40:00,42.83,42.98,42.83,42.94,20953.20812072522,42.83,42.98,42.83,42.94,20953.2081
2006-03-27 11:45:00,42.94,43.06,42.91,43.06,27575.724677016613,42.94,43.06,42.91,43.06,27575.7247
2006-03-27 11:50:00,43.07,43.18,43.06,43.11,35066.76799478884,43.07,43.18,43.06,43.11,35066.768
2006-03-27 11:55:00,43.11,43.25,43.11,43.15,18456.19368146781,43.11,43.25,43.11,43.15,18456.1937
2006-03-27 12:00:00,43.15,43.17,43.1,43.12,8251.004234067963,43.15,43.17,43.1,43.12,8251.0042
2006-03-27 12:05:00,43.13,43.15,43.09,43.1,10965.150363695582,43.13,43.15,43.09,43.1,10965.1504
2006-03-27 12:10:00,43.13,43.23,43.13,43.23,11182.282054065792,43.13,43.23,43.13,43.23,11182.2821
2006-03-27 12:15:00,43.22,43.24,43.13,43.15,26164.368689610248,43.22,43.24,43.13,43.15,26164.3687
2006-03-27 12:20:00,43.15,43.25,43.15,43.23,21170.33981109543,43.15,43.25,43.15,43.23,21170.3398
2006-03-27 12:25:00,43.24,43.25,43.23,43.23,6731.082401476496,43.24,43.25,43.23,43.23,6731.0824
2006-03-27 12:30:00,43.24,43.26,43.23,43.23,16502.008468135926,43.24,43.26,43.23,43.23,16502.0085
2006-03-27 12:35:00,43.22,43.26,43.22,43.25,7056.77993703181,43.22,43.26,43.22,43.25,7056.7799
2006-03-27 12:40:00,43.26,43.29,43.25,43.26,8142.438388882858,43.26,43.29,43.25,43.26,8142.4384
2006-03-27 12:45:00,43.26,43.37,43.26,43.37,19324.72044294865,43.26,43.37,43.26,43.37,19324.7204
2006-03-27 12:50:00,43.37,43.41,43.34,43.37,9010.965150363696,43.37,43.41,43.34,43.37,9010.9652
2006-03-27 12:55:00,43.38,43.4,43.26,43.3,18456.19368146781,43.38,43.4,43.26,43.3,18456.1937
2006-03-27 13:00:00,43.33,43.4,43.33,43.33,12267.940505916838,43.33,43.4,43.33,43.33,12267.9405
2006-03-27 13:05:00,43.32,43.34,43.29,43.34,19541.85213331886,43.32,43.34,43.29,43.34,19541.8521
2006-03-27 13:10:00,43.34,43.34,43.25,43.26,8793.833459993486,43.34,43.34,43.25,43.26,8793.8335
2006-03-27 13:15:00,43.26,43.37,43.26,43.37,13787.862338508306,43.26,43.37,43.26,43.37,13787.8623
2006-03-27 13:20:00,43.37,43.37,43.31,43.32,17696.232765172077,43.37,43.37,43.31,43.32,17696.2328
2006-03-27 13:25:00,43.31,43.31,43.19,43.27,20518.944739984803,43.31,43.31,43.19,43.27,20518.9447
2006-03-27 13:30:00,43.27,43.29,43.21,43.24,19541.85213331886,43.27,43.29,43.21,43.24,19541.8521
2006-03-27 13:35:00,43.23,43.24,43.14,43.24,24427.31516664857,43.23,43.24,43.14,43.24,24427.3152
2006-03-27 13:40:00,43.25,43.28,43.24,43.28,24535.88101183368,43.25,43.28,43.24,43.28,24535.881
2006-03-27 13:45:00,43.28,43.37,43.28,43.36,12159.374660731732,43.28,43.37,43.28,43.36,12159.3747
2006-03-27 13:50:00,43.36,43.37,43.33,43.36,7599.609162957334,43.36,43.37,43.33,43.36,7599.6092
2006-03-27 13:55:00,43.36,43.47,43.36,43.43,24101.61763109326,43.36,43.47,43.36,43.43,24101.6176
2006-03-27 14:00:00,43.43,43.46,43.37,43.37,13353.598957767888,43.43,43.46,43.37,43.37,13353.599
2006-03-27 14:05:00,43.37,43.37,43.3,43.31,8793.833459993486,43.37,43.37,43.3,43.31,8793.8335
2006-03-27 14:10:00,43.32,43.35,43.25,43.3,15090.652480729565,43.32,43.35,43.25,43.3,15090.6525
2006-03-27 14:15:00,43.3,43.3,43.23,43.25,12593.638041472152,43.3,43.3,43.23,43.25,12593.638
2006-03-27 14:20:00,43.24,43.35,43.23,43.32,26272.93453479536,43.24,43.35,43.23,43.32,26272.9345
2006-03-27 14:25:00,43.31,43.32,43.29,43.32,12376.506351101943,43.31,43.32,43.29,43.32,12376.5064
2006-03-27 14:30:00,43.33,43.34,43.25,43.3,15524.915861469985,43.33,43.34,43.25,43.3,15524.9159
2006-03-27 14:35:00,43.3,43.38,43.3,43.37,23558.788405167736,43.3,43.38,43.3,43.37,23558.7884
2006-03-27 14:40:00,43.37,43.4,43.36,43.38,16827.70600369124,43.37,43.4,43.36,43.38,16827.706
2006-03-27 14:45:00,43.38,43.42,43.38,43.42,22907.393334057106,43.38,43.42,43.38,43.42,22907.3933
2006-03-27 14:50:00,43.41,43.42,43.36,43.37,14656.389099989145,43.41,43.42,43.36,43.37,14656.3891
2006-03-27 14:55:00,43.38,43.47,43.35,43.47,36369.5581370101,43.38,43.47,43.35,43.47,36369.5581
2006-03-27 15:00:00,43.48,43.49,43.46,43.47,31158.39756812507,43.48,43.49,43.46,43.47,31158.3976
2006-03-27 15:05:00,43.48,43.64,43.47,43.58,57539.89794810553,43.48,43.64,43.47,43.58,57539.8979
2006-03-27 15:10:00,43.59,43.6,43.57,43.59,19541.85213331886,43.59,43.6,43.57,43.59,19541.8521
2006-03-27 15:15:00,43.59,43.73,43.59,43.72,41255.02117033981,43.59,43.73,43.59,43.72,41255.0212
2006-03-27 15:20:00,43.72,43.72,43.65,43.68,54174.35674736728,43.72,43.72,43.65,43.68,54174.3567
2006-03-27 15:25:00,43.68,43.69,43.66,43.67,46140.484203669526,43.68,43.69,43.66,43.67,46140.4842
2006-03-27 15:30:00,43.67,43.83,43.67,43.76,73281.94549994572,43.67,43.83,43.67,43.76,73281.9455
2006-03-27 15:35:00,43.75,43.83,43.74,43.82,71762.02366735425,43.75,43.83,43.74,43.82,71762.0237
2006-03-27 15:40:00,43.82,43.84,43.79,43.81,62642.492671805456,43.82,43.84,43.79,43.81,62642.4927
2006-03-27 15:45:00,43.81,43.81,43.4,43.45,98686.35327326025,43.81,43.81,43.4,43.45,98686.3533
2006-03-27 15:50:00,43.46,43.46,43.31,43.42,140918.467050266,43.46,43.46,43.31,43.42,140918.4671
2006-03-27 15:55:00,43.42,43.57,43.4,43.51,77298.8817717946,43.42,43.57,43.4,43.51,77298.8818
2006-03-28 09:30:00,43.6,43.6,43.36,43.47,43209.2063836717,43.6,43.6,43.36,43.47,43209.2064
2006-03-28 09:35:00,43.48,43.48,43.42,43.42,19107.58875257844,43.48,43.48,43.42,43.42,19107.5888
2006-03-28 09:40:00,43.43,43.45,43.42,43.43,35175.333839973944,43.43,43.45,43.42,43.43,35175.3338
2006-03-28 09:45:00,43.43,43.56,43.37,43.54,28878.51481923787,43.43,43.56,43.37,43.54,28878.5148
2006-03-28 09:50:00,43.54,43.7,43.54,43.63,29529.9098903485,43.54,43.7,43.54,43.63,29529.9099
2006-03-28 09:55:00,43.63,43.65,43.54,43.58,57105.63456736511,43.63,43.65,43.54,43.58,57105.6346
2006-03-28 10:00:00,43.59,43.59,43.44,43.47,47877.537726631206,43.59,43.59,43.44,43.47,47877.5377
2006-03-28 10:05:00,43.48,43.48,43.26,43.27,31918.3584844208,43.48,43.48,43.26,43.27,31918.3585
2006-03-28 10:10:00,43.26,43.35,43.2,43.2,24861.578547388992,43.26,43.35,43.2,43.2,24861.5785
2006-03-28 10:15:00,43.2,43.2,43.11,43.11,16284.876777765716,43.2,43.2,43.11,43.11,16284.8768
2006-03-28 10:20:00,43.13,43.3,43.11,43.13,23015.95917924221,43.13,43.3,43.11,43.13,23015.9592
2006-03-28 10:25:00,43.12,43.23,43.12,43.19,12050.80881554663,43.12,43.23,43.12,43.19,12050.8088
2006-03-28 10:30:00,43.22,43.26,43.21,43.24,10205.189447399847,43.22,43.26,43.21,43.24,10205.1894
2006-03-28 10:35:00,43.23,43.25,43.2,43.21,16610.57431332103,43.23,43.25,43.2,43.21,16610.5743
2006-03-28 10:40:00,43.21,43.25,43.19,43.23,8142.438388882858,43.21,43.25,43.19,43.23,8142.4384
2006-03-28 10:45:00,43.23,43.25,43.21,43.23,6513.950711106286,43.23,43.25,43.21,43.23,6513.9507
2006-03-28 10:50:00,43.22,43.22,43.12,43.15,14004.994028878516,43.22,43.22,43.12,43.15,14004.994
2006-03-28 10:55:00,43.14,43.2,43.12,43.13,16719.140158506136,43.14,43.2,43.12,43.13,16719.1402
2006-03-28 11:00:00,43.14,43.2,43.13,43.19,11290.847899250895,43.14,43.2,43.13,43.19,11290.8479
2006-03-28 11:05:00,43.19,43.21,43.13,43.21,12919.335577027468,43.19,43.21,43.13,43.21,12919.3356
2006-03-28 11:10:00,43.2,43.24,43.14,43.23,13787.862338508306,43.2,43.24,43.14,43.23,13787.8623
2006-03-28 11:15:00,43.22,43.25,43.13,43.15,18781.891217023127,43.22,43.25,43.13,43.15,18781.8912
2006-03-28 11:20:00,43.15,43.2,43.14,43.19,12485.072196287048,43.15,43.2,43.14,43.19,12485.0722
2006-03-28 11:25:00,43.17,43.23,43.17,43.21,9988.05775702964,43.17,43.23,43.17,43.21,9988.0578
2006-03-28 11:30:00,43.22,43.25,43.21,43.23,12593.638041472152,43.22,43.25,43.21,43.23,12593.638
2006-03-28 11:35:00,43.23,43.23,43.16,43.2,10856.584518510475,43.23,43.23,43.16,43.2,10856.5845
2006-03-28 11:40:00,43.2,43.23,43.19,43.2,9879.491911844534,43.2,43.23,43.19,43.2,9879.4919
2006-03-28 11:45:00,43.21,43.24,43.15,43.16,6079.687330365867,43.21,43.24,43.15,43.16,6079.6873
2006-03-28 11:50:00,43.16,43.28,43.16,43.25,15199.218325914668,43.16,43.28,43.16,43.25,15199.2183
2006-03-28 11:55:00,43.26,43.37,43.25,43.37,10965.150363695582,43.26,43.37,43.25,43.37,10965.1504
2006-03-28 12:00:00,43.35,43.37,43.22,43.25,19216.154597763543,43.35,43.37,43.22,43.25,19216.1546
2006-03-28 12:05:00,43.25,43.28,43.18,43.19,8033.872543697753,43.25,43.28,43.18,43.19,8033.8725
2006-03-28 12:10:00,43.19,43.23,43.18,43.21,9879.491911844534,43.19,43.23,43.18,43.21,9879.4919
2006-03-28 12:15:00,43.22,43.31,43.22,43.3,35392.465530344154,43.22,43.31,43.22,43.3,35392.4655
2006-03-28 12:20:00,43.31,43.48,43.31,43.37,54065.790902182176,43.31,43.48,43.31,43.37,54065.7909
2006-03-28 12:25:00,43.37,43.38,43.36,43.37,17479.101074801867,43.37,43.38,43.36,43.37,17479.1011
2006-03-28 12:30:00,43.37,43.43,43.35,43.36,45706.22082292911,43.37,43.43,43.35,43.36,45706.2208
2006-03-28 12:35:00,43.35,43.35,43.17,43.17,49288.89371403757,43.35,43.35,43.17,43.17,49288.8937
2006-03-28 12:40:00,43.18,43.2,43.11,43.15,28661.38312886766,43.18,43.2,43.11,43.15,28661.3831
2006-03-28 12:45:00,43.16,43.2,43.16,43.2,17479.101074801867,43.16,43.2,43.16,43.2,17479.1011
2006-03-28 12:50:00,43.19,43.26,43.18,43.26,13570.730648138097,43.19,43.26,43.18,43.26,13570.7306
2006-03-28 12:55:00,43.25,43.31,43.25,43.29,18021.930300727392,43.25,43.31,43.25,43.29,18021.9303
2006-03-28 13:00:00,43.29,43.29,43.22,43.22,14764.95494517425,43.29,43.29,43.22,43.22,14764.9549
2006-03-28 13:05:00,43.22,43.23,43.21,43.23,7491.043317772229,43.22,43.23,43.21,43.23,7491.0433
2006-03-28 13:10:00,43.23,43.23,43.11,43.11,25512.97361849962,43.23,43.23,43.11,43.11,25512.9736
2006-03-28 13:15:00,43.11,43.11,42.95,42.99,52111.605688850286,43.11,43.11,42.95,42.99,52111.6057
2006-03-28 13:20:00,42.99,43.03,42.96,42.97,44077.73314515254,42.99,43.03,42.96,42.97,44077.7331
2006-03-28 13:25:00,42.95,42.98,42.93,42.98,24970.144392574097,42.95,42.98,42.93,42.98,24970.1444
2006-03-28 13:30:00,42.99,43.02,42.93,42.93,39735.09933774835,42.99,43.02,42.93,42.93,39735.0993
2006-03-28 13:35:00,42.94,42.95,42.76,42.78,47226.142655520576,42.94,42.95,42.76,42.78,47226.1427
2006-03-28 13:40:00,42.79,42.84,42.77,42.84,42557.81131256107,42.79,42.84,42.77,42.84,42557.8113
2006-03-28 13:45:00,42.85,42.9,42.83,42.86,28987.08066442297,42.85,42.9,42.83,42.86,28987.0807
2006-03-28 13:50:00,42.86,42.92,42.86,42.89,11073.716208880687,42.86,42.92,42.86,42.89,11073.7162
2006-03-28 13:55:00,42.89,42.95,42.89,42.92,12485.072196287048,42.89,42.95,42.89,42.92,12485.0722
2006-03-28 14:00:00,42.91,43.02,42.91,42.98,22907.393334057106,42.91,43.02,42.91,42.98,22907.3933
2006-03-28 14:05:00,42.99,42.99,42.81,42.89,32135.49017479101,42.99,42.99,42.81,42.89,32135.4902
2006-03-28 14:10:00,42.89,42.91,42.81,42.85,21496.037346650744,42.89,42.91,42.81,42.85,21496.0373
2006-03-28 14:15:00,42.85,42.93,42.61,42.72,43860.60145478233,42.85,42.93,42.61,42.72,43860.6015
2006-03-28 14:20:00,42.68,42.79,42.51,42.61,50808.81554662903,42.68,42.79,42.51,42.61,50808.8155
2006-03-28 14:25:00,42.64,42.67,42.43,42.49,59385.51731625231,42.64,42.67,42.43,42.49,59385.5173
2006-03-28 14:30:00,42.53,42.55,42.21,42.41,118119.639561394,42.53,42.55,42.21,42.41,118119.6396
2006-03-28 14:35:00,42.39,42.53,42.37,42.37,60145.47823254804,42.39,42.53,42.37,42.37,60145.4782
2006-03-28 14:40:00,42.38,42.48,42.27,42.35,52437.3032244056,42.38,42.48,42.27,42.35,52437.3032
2006-03-28 14:45:00,42.32,42.46,42.3,42.44,44077.73314515254,42.32,42.46,42.3,42.44,44077.7331
2006-03-28 14:50:00,42.44,42.44,42.32,42.42,22038.86657257627,42.44,42.44,42.32,42.42,22038.8666
2006-03-28 14:55:00,42.41,42.43,42.34,42.39,43752.03560959722,42.41,42.43,42.34,42.39,43752.0356
2006-03-28 15:00:00,42.39,42.41,42.31,42.33,57431.33210292042,42.39,42.41,42.31,42.33,57431.3321
2006-03-28 15:05:00,42.33,42.34,41.98,42.04,125610.6828791662,42.33,42.34,41.98,42.04,125610.6829
2006-03-28 15:10:00,42.05,42.16,42.03,42.09,68613.61415698621,42.05,42.16,42.03,42.09,68613.6142
2006-03-28 15:15:00,42.09,42.17,41.99,42.08,109434.3719465856,42.09,42.17,41.99,42.08,109434.3719
2006-03-28 15:20:00,42.09,42.3,42.05,42.28,61991.097600694826,42.09,42.3,42.05,42.28,61991.0976
2006-03-28 15:25:00,42.28,42.3,42.16,42.17,62642.492671805456,42.28,42.3,42.16,42.17,62642.4927
2006-03-28 15:30:00,42.16,42.25,42.1,42.23,51460.21061773966,42.16,42.25,42.1,42.23,51460.2106
2006-03-28 15:35:00,42.23,42.23,42.13,42.2,48963.19617848225,42.23,42.23,42.13,42.2,48963.1962
2006-03-28 15:40:00,42.2,42.2,41.92,41.92,99554.88003474109,42.2,42.2,41.92,41.92,99554.88
2006-03-28 15:45:00,41.93,42.16,41.86,42.15,119530.99554880036,41.93,42.16,41.86,42.15,119530.9955
2006-03-28 15:50:00,42.14,42.2,42.11,42.2,87612.63706437955,42.14,42.2,42.11,42.2,87612.6371
2006-03-28 15:55:00,42.2,42.26,42.16,42.19,76756.05254586907,42.2,42.26,42.16,42.19,76756.0525
2006-03-29 09:30:00,42.36,42.46,42.23,42.26,56997.06872218,42.36,42.46,42.23,42.26,56997.0687
2006-03-29 09:35:00,42.29,42.43,42.23,42.32,20518.944739984803,42.29,42.43,42.23,42.32,20518.9447
2006-03-29 09:40:00,42.32,42.36,42.24,42.28,14547.82325480404,42.32,42.36,42.24,42.28,14547.8233
2006-03-29 09:45:00,42.3,42.39,42.27,42.32,14222.125719248725,42.3,42.39,42.27,42.32,14222.1257
2006-03-29 09:50:00,42.35,42.39,42.26,42.29,37889.47996960156,42.35,42.39,42.26,42.29,37889.48
2006-03-29 09:55:00,42.29,42.46,42.29,42.37,74367.60395179677,42.29,42.46,42.29,42.37,74367.604
2006-03-29 10:00:00,42.37,42.48,42.36,42.47,93692.32439474542,42.37,42.48,42.36,42.47,93692.3244
2006-03-29 10:05:00,42.47,42.79,42.47,42.79,101183.36771251763,42.47,42.79,42.47,42.79,101183.3677
2006-03-29 10:10:00,42.78,43.03,42.76,42.88,138855.715991749,42.78,43.03,42.76,42.88,138855.716
2006-03-29 10:15:00,42.88,42.96,42.85,42.96,111062.8596243622,42.88,42.96,42.85,42.96,111062.8596
2006-03-29 10:20:00,42.96,43.16,42.91,43.13,94018.02193030072,42.96,43.16,42.91,43.13,94018.0219
2006-03-29 10:25:00,43.17,43.27,43.1,43.13,114862.66420584085,43.17,43.27,43.1,43.13,114862.6642
2006-03-29 10:30:00,43.14,43.18,43.1,43.1,48854.63033329714,43.14,43.18,43.1,43.1,48854.6303
2006-03-29 10:35:00,43.11,43.13,42.86,42.95,94777.98284659648,43.11,43.13,42.86,42.95,94777.9828
2006-03-29 10:40:00,42.98,43.02,42.9,43.01,43969.16729996744,42.98,43.02,42.9,43.01,43969.1673
2006-03-29 10:45:00,43.02,43.04,42.96,42.98,27575.724677016613,43.02,43.04,42.96,42.98,27575.7247
2006-03-29 10:50:00,42.98,43.2,42.98,43.14,36803.82151775052,42.98,43.2,42.98,43.14,36803.8215
2006-03-29 10:55:00,43.15,43.16,43.1,43.16,46466.18173922484,43.15,43.16,43.1,43.16,46466.1817
2006-03-29 11:00:00,43.16,43.31,43.15,43.19,98143.52404733472,43.16,43.31,43.15,43.19,98143.524
2006-03-29 11:05:00,43.17,43.45,43.17,43.33,74476.16979698188,43.17,43.45,43.17,43.33,74476.1698
2006-03-29 11:10:00,43.32,43.57,43.27,43.47,150472.26142655523,43.32,43.57,43.27,43.47,150472.2614
2006-03-29 11:15:00,43.46,43.49,43.39,43.48,47334.70850070568,43.46,43.49,43.39,43.48,47334.7085
2006-03-29 11:20:00,43.48,43.49,43.32,43.49,112799.91314732384,43.48,43.49,43.32,43.49,112799.9131
2006-03-29 11:25:00,43.49,43.55,43.42,43.52,129301.92161545978,43.49,43.55,43.42,43.52,129301.9216
2006-03-29 11:30:00,43.52,43.63,43.52,43.59,57214.20041255021,43.52,43.63,43.52,43.59,57214.2004
2006-03-29 11:35:00,43.6,43.6,43.48,43.49,28552.817283682554,43.6,43.6,43.48,43.49,28552.8173
2006-03-29 11:40:00,43.49,43.55,43.45,43.51,52763.00075996092,43.49,43.55,43.45,43.51,52763.0008
2006-03-29 11:45:00,43.51,43.52,43.49,43.51,27250.02714146129,43.51,43.52,43.49,43.51,27250.0271
2006-03-29 11:50:00,43.52,43.53,43.48,43.52,55042.88350884812,43.52,43.53,43.48,43.52,55042.8835
2006-03-29 11:55:00,43.53,43.53,43.48,43.49,22038.86657257627,43.53,43.53,43.48,43.49,22038.8666
2006-03-29 12:00:00,43.49,43.54,43.49,43.52,71544.89197698404,43.49,43.54,43.49,43.52,71544.892
2006-03-29 12:05:00,43.52,43.53,43.51,43.52,33872.54369775269,43.52,43.53,43.51,43.52,33872.5437
2006-03-29 12:10:00,43.52,43.64,43.52,43.57,42232.11377700576,43.52,43.64,43.52,43.57,42232.1138
2006-03-29 12:15:00,43.57,43.62,43.57,43.61,102269.0261643687,43.57,43.62,43.57,43.61,102269.0262
2006-03-29 12:20:00,43.61,43.62,43.56,43.57,30507.00249701444,43.61,43.62,43.56,43.57,30507.0025
2006-03-29 12:25:00,43.58,43.63,43.57,43.58,16610.57431332103,43.58,43.63,43.57,43.58,16610.5743
2006-03-29 12:30:00,43.59,43.64,43.57,43.57,28552.817283682554,43.59,43.64,43.57,43.57,28552.8173
2006-03-29 12:35:00,43.57,43.6,43.53,43.53,37129.51905330584,43.57,43.6,43.53,43.53,37129.5191
2006-03-29 12:40:00,43.52,43.58,43.51,43.52,11399.413744436,43.52,43.58,43.51,43.52,11399.4137
2006-03-29 12:45:00,43.53,43.62,43.52,43.62,19758.98382368907,43.53,43.62,43.52,43.62,19758.9838
2006-03-29 12:50:00,43.62,43.66,43.62,43.64,27684.29052220172,43.62,43.66,43.62,43.64,27684.2905
2006-03-29 12:55:00,43.64,43.72,43.61,43.71,19433.28628813376,43.64,43.72,43.61,43.71,19433.2863
2006-03-29 13:00:00,43.71,43.72,43.66,43.66,12376.506351101943,43.71,43.72,43.66,43.66,12376.5064
2006-03-29 13:05:00,43.66,43.75,43.65,43.73,18564.75952665292,43.66,43.75,43.65,43.73,18564.7595
2006-03-29 13:10:00,43.73,43.79,43.71,43.77,53414.395831071546,43.73,43.79,43.71,43.77,53414.3958
2006-03-29 13:15:00,43.77,43.84,43.73,43.8,76430.35501031375,43.77,43.84,43.73,43.8,76430.355
2006-03-29 13:20:00,43.8,43.89,43.76,43.76,45706.22082292911,43.8,43.89,43.76,43.76,45706.2208
2006-03-29 13:25:00,43.76,43.81,43.72,43.78,14982.086635544458,43.76,43.81,43.72,43.78,14982.0866
2006-03-29 13:30:00,43.78,43.78,43.73,43.74,21713.169037020954,43.78,43.78,43.73,43.74,21713.169
2006-03-29 13:35:00,43.74,43.74,43.69,43.7,21061.773965910324,43.74,43.74,43.69,43.7,21061.774
2006-03-29 13:40:00,43.7,43.73,43.66,43.72,10639.452828140267,43.7,43.73,43.66,43.72,10639.4528
2006-03-29 13:45:00,43.72,43.81,43.64,43.8,41689.28455108023,43.72,43.81,43.64,43.8,41689.2846
2006-03-29 13:50:00,43.79,43.84,43.77,43.83,29095.64650960808,43.79,43.84,43.77,43.83,29095.6465
2006-03-29 13:55:00,43.84,43.98,43.84,43.95,39735.09933774835,43.84,43.98,43.84,43.95,39735.0993
2006-03-29 14:00:00,43.95,44.07,43.92,44.06,35175.333839973944,43.95,44.07,43.92,44.06,35175.3338
2006-03-29 14:05:00,44.06,44.19,44.06,44.13,46140.484203669526,44.06,44.19,44.06,44.13,46140.4842
2006-03-29 14:10:00,44.16,44.27,44.16,44.2,66225.16556291391,44.16,44.27,44.16,44.2,66225.1656
2006-03-29 14:15:00,44.2,44.4,44.18,44.27,78601.67191401585,44.2,44.4,44.18,44.27,78601.6719
2006-03-29 14:20:00,44.26,44.26,44.19,44.23,26490.066225165563,44.26,44.26,44.19,44.23,26490.0662
2006-03-29 14:25:00,44.24,44.24,44.17,44.21,125393.55118879602,44.24,44.24,44.17,44.21,125393.5512
2006-03-29 14:30:00,44.21,44.21,44.13,44.17,93583.75854956033,44.21,44.21,44.13,44.17,93583.7585
2006-03-29 14:35:00,44.17,44.17,44.06,44.06,23667.35425035284,44.17,44.17,44.06,44.06,23667.3543
2006-03-29 14:40:00,44.06,44.13,43.95,44.08,51025.94723699924,44.06,44.13,43.95,44.08,51025.9472
2006-03-29 14:45:00,44.08,44.11,43.92,43.92,40820.7577895994,44.08,44.11,43.92,43.92,40820.7578
2006-03-29 14:50:00,43.92,43.94,43.81,43.94,29095.64650960808,43.92,43.94,43.81,43.94,29095.6465
2006-03-29 14:55:00,43.92,44.08,43.92,44.0,43860.60145478233,43.92,44.08,43.92,44.0,43860.6015
2006-03-29 15:00:00,44.0,44.18,43.99,44.12,46900.44511996526,44.0,44.18,43.99,44.12,46900.4451
2006-03-29 15:05:00,44.13,44.14,43.85,43.88,103571.81630658996,44.13,44.14,43.85,43.88,103571.8163
2006-03-29 15:10:00,43.87,43.95,43.85,43.95,41580.71870589512,43.87,43.95,43.85,43.95,41580.7187
2006-03-29 15:15:00,43.95,43.95,43.78,43.86,56128.54196069916,43.95,43.95,43.78,43.86,56128.542
2006-03-29 15:20:00,43.86,43.88,43.77,43.78,63076.75605254587,43.86,43.88,43.77,43.78,63076.7561
2006-03-29 15:25:00,43.78,43.92,43.78,43.84,55042.88350884812,43.78,43.92,43.78,43.84,55042.8835
2006-03-29 15:30:00,43.84,43.9,43.72,43.76,51677.34230810987,43.84,43.9,43.72,43.76,51677.3423
2006-03-29 15:35:00,43.76,43.77,43.53,43.55,58082.72717403105,43.76,43.77,43.53,43.55,58082.7272
2006-03-29 15:40:00,43.53,43.57,43.48,43.49,54717.185973292806,43.53,43.57,43.48,43.49,54717.186
2006-03-29 15:45:00,43.48,43.5,43.39,43.48,82075.77895993921,43.48,43.5,43.39,43.48,82075.779
2006-03-29 15:50:00,43.48,43.51,43.44,43.49,72521.98458364999,43.48,43.51,43.44,43.49,72521.9846
2006-03-29 15:55:00,43.5,43.51,43.47,43.5,83270.00325697535,43.5,43.51,43.47,43.5,83270.0033
2006-03-30 09:30:00,43.24,43.7,43.2,43.7,67527.95570513517,43.24,43.7,43.2,43.7,67527.9557
2006-03-30 09:35:00,43.7,43.94,43.65,43.94,42014.98208663554,43.7,43.94,43.65,43.94,42014.9821
2006-03-30 09:40:00,43.94,44.12,43.94,44.0,50808.81554662903,43.94,44.12,43.94,44.0,50808.8155
2006-03-30 09:45:00,44.02,44.02,43.82,43.94,75996.09162957333,44.02,44.02,43.82,43.94,75996.0916
2006-03-30 09:50:00,43.94,43.99,43.85,43.93,77516.0134621648,43.94,43.99,43.85,43.93,77516.0135
2006-03-30 09:55:00,43.94,43.94,43.77,43.87,21061.773965910324,43.94,43.94,43.77,43.87,21061.774
2006-03-30 10:00:00,43.87,43.96,43.76,43.91,33763.97785256759,43.87,43.96,43.76,43.91,33763.9779
2006-03-30 10:05:00,43.85,43.95,43.73,43.73,64270.98034958202,43.85,43.95,43.73,43.73,64270.9803
2006-03-30 10:10:00,43.76,43.79,43.48,43.52,53305.82998588644,43.76,43.79,43.48,43.52,53305.83
2006-03-30 10:15:00,43.52,43.57,43.34,43.35,64922.37542069265,43.52,43.57,43.34,43.35,64922.3754
2006-03-30 10:20:00,43.36,43.48,43.24,43.45,34306.807078493104,43.36,43.48,43.24,43.45,34306.8071
2006-03-30 10:25:00,43.39,43.44,43.36,43.38,54391.48843773749,43.39,43.44,43.36,43.38,54391.4884
2006-03-30 10:30:00,43.38,43.39,43.14,43.24,43209.2063836717,43.38,43.39,43.14,43.24,43209.2064
2006-03-30 10:35:00,43.25,43.37,43.23,43.34,20627.510585169905,43.25,43.37,43.23,43.34,20627.5106
2006-03-30 10:40:00,43.35,43.35,43.16,43.27,20844.642275540114,43.35,43.35,43.16,43.27,20844.6423
2006-03-30 10:45:00,43.29,43.44,43.25,43.39,14222.125719248725,43.29,43.44,43.25,43.39,14222.1257
2006-03-30 10:50:00,43.44,43.6,43.44,43.51,22147.43241776137,43.44,43.6,43.44,43.51,22147.4324
2006-03-30 10:55:00,43.51,43.51,43.25,43.29,35826.728911084574,43.51,43.51,43.25,43.29,35826.7289
2006-03-30 11:00:00,43.29,43.33,43.25,43.32,11616.54543480621,43.29,43.33,43.25,43.32,11616.5454
2006-03-30 11:05:00,43.29,43.36,43.25,43.36,18999.022907393333,43.29,43.36,43.25,43.36,18999.0229
2006-03-30 11:10:00,43.34,43.37,43.23,43.3,21061.773965910324,43.34,43.37,43.23,43.3,21061.774
2006-03-30 11:15:00,43.32,43.56,43.32,43.56,15416.350016284878,43.32,43.56,43.32,43.56,15416.35
2006-03-30 11:20:00,43.56,43.64,43.54,43.6,17044.837694061447,43.56,43.64,43.54,43.6,17044.8377
2006-03-30 11:25:00,43.6,43.69,43.59,43.68,19324.72044294865,43.6,43.69,43.59,43.68,19324.7204
2006-03-30 11:30:00,43.67,43.67,43.48,43.5,36478.1239821952,43.67,43.67,43.48,43.5,36478.124
2006-03-30 11:35:00,43.5,43.63,43.5,43.62,17913.364455542287,43.5,43.63,43.5,43.62,17913.3645
2006-03-30 11:40:00,43.6,43.7,43.44,43.44,32895.45109108675,43.6,43.7,43.44,43.44,32895.4511
2006-03-30 11:45:00,43.44,43.51,43.43,43.46,30072.73911627402,43.44,43.51,43.43,43.46,30072.7391
2006-03-30 11:50:00,43.46,43.47,43.41,43.41,14656.389099989145,43.46,43.47,43.41,43.41,14656.3891
2006-03-30 11:55:00,43.43,43.54,43.43,43.44,15850.613397025296,43.43,43.54,43.43,43.44,15850.6134
2006-03-30 12:00:00,43.44,43.58,43.44,43.49,9445.228531104114,43.44,43.58,43.44,43.49,9445.2285
2006-03-30 12:05:00,43.5,43.62,43.49,43.62,4016.936271848877,43.5,43.62,43.49,43.62,4016.9363
2006-03-30 12:10:00,43.62,43.63,43.52,43.58,10530.886982955162,43.62,43.63,43.52,43.58,10530.887
2006-03-30 12:15:00,43.6,43.72,43.6,43.72,15524.915861469985,43.6,43.72,43.6,43.72,15524.9159
2006-03-30 12:20:00,43.7,43.75,43.68,43.72,43860.60145478233,43.7,43.75,43.68,43.72,43860.6015
2006-03-30 12:25:00,43.73,43.8,43.73,43.78,11616.54543480621,43.73,43.8,43.73,43.78,11616.5454
2006-03-30 12:30:00,43.81,43.87,43.8,43.84,11942.242970361523,43.81,43.87,43.8,43.84,11942.243
2006-03-30 12:35:00,43.84,43.88,43.82,43.82,25078.7102377592,43.84,43.88,43.82,43.82,25078.7102
2006-03-30 12:40:00,43.82,43.82,43.76,43.76,21713.169037020954,43.82,43.82,43.76,43.76,21713.169
2006-03-30 12:45:00,43.77,43.79,43.72,43.72,10856.584518510475,43.77,43.79,43.72,43.72,10856.5845
2006-03-30 12:50:00,43.72,43.76,43.68,43.68,32135.49017479101,43.72,43.76,43.68,43.68,32135.4902
2006-03-30 12:55:00,43.68,43.77,43.67,43.69,14439.257409618936,43.68,43.77,43.67,43.69,14439.2574
2006-03-30 13:00:00,43.71,43.71,43.6,43.66,24753.012702203887,43.71,43.71,43.6,43.66,24753.0127
2006-03-30 13:05:00,43.64,43.66,43.62,43.64,14222.125719248725,43.64,43.66,43.62,43.64,14222.1257
2006-03-30 13:10:00,43.62,43.62,43.41,43.43,26598.632070350668,43.62,43.62,43.41,43.43,26598.6321
2006-03-30 13:15:00,43.43,43.47,43.43,43.47,21821.73488220606,43.43,43.47,43.43,43.47,21821.7349
2006-03-30 13:20:00,43.49,43.59,43.49,43.49,9228.096840733906,43.49,43.59,43.49,43.49,9228.0968
2006-03-30 13:25:00,43.48,43.49,43.48,43.48,13353.598957767888,43.48,43.49,43.48,43.48,13353.599
2006-03-30 13:30:00,43.47,43.47,43.37,43.42,34198.241233308,43.47,43.47,43.37,43.42,34198.2412
2006-03-30 13:35:00,43.42,43.51,43.42,43.48,9228.096840733906,43.42,43.51,43.42,43.48,9228.0968
2006-03-30 13:40:00,43.46,43.57,43.43,43.52,8251.004234067963,43.46,43.57,43.43,43.52,8251.0042
2006-03-30 13:45:00,43.56,43.61,43.52,43.61,8251.004234067963,43.56,43.61,43.52,43.61,8251.0042
2006-03-30 13:50:00,43.61,43.66,43.56,43.63,13787.862338508306,43.61,43.66,43.56,43.63,13787.8623
2006-03-30 13:55:00,43.62,43.7,43.62,43.65,9879.491911844534,43.62,43.7,43.62,43.65,9879.4919
2006-03-30 14:00:00,43.65,43.71,43.63,43.63,19324.72044294865,43.65,43.71,43.63,43.63,19324.7204
2006-03-30 14:05:00,43.63,43.66,43.55,43.57,25512.97361849962,43.63,43.66,43.55,43.57,25512.9736
2006-03-30 14:10:00,43.57,43.58,43.57,43.57,8468.135924438173,43.57,43.58,43.57,43.57,8468.1359
2006-03-30 14:15:00,43.58,43.62,43.49,43.49,31701.22679405059,43.58,43.62,43.49,43.49,31701.2268
2006-03-30 14:20:00,43.49,43.51,43.48,43.5,11290.847899250895,43.49,43.51,43.48,43.5,11290.8479
2006-03-30 14:25:00,43.5,43.66,43.5,43.66,14982.086635544458,43.5,43.66,43.5,43.66,14982.0866
2006-03-30 14:30:00,43.67,43.7,43.6,43.63,7925.306698512648,43.67,43.7,43.6,43.63,7925.3067
2006-03-30 14:35:00,43.62,43.62,43.54,43.55,10313.755292584952,43.62,43.62,43.54,43.55,10313.7553
2006-03-30 14:40:00,43.53,43.64,43.53,43.64,15307.784171099773,43.53,43.64,43.53,43.64,15307.7842
2006-03-30 14:45:00,43.64,43.66,43.55,43.57,7708.175008142439,43.64,43.66,43.55,43.57,7708.175
2006-03-30 14:50:00,43.55,43.61,43.53,43.53,17587.666919986972,43.55,43.61,43.53,43.53,17587.6669
2006-03-30 14:55:00,43.5,43.5,43.46,43.47,24644.446857018786,43.5,43.5,43.46,43.47,24644.4469
2006-03-30 15:00:00,43.46,43.48,43.46,43.46,13245.033112582782,43.46,43.48,43.46,43.46,13245.0331
2006-03-30 15:05:00,43.47,43.51,43.47,43.51,29095.64650960808,43.47,43.51,43.47,43.51,29095.6465
2006-03-30 15:10:00,43.5,43.62,43.5,43.52,35066.76799478884,43.5,43.62,43.5,43.52,35066.768
2006-03-30 15:15:00,43.51,43.54,43.5,43.54,13027.901422212572,43.51,43.54,43.5,43.54,13027.9014
2006-03-30 15:20:00,43.54,43.58,43.52,43.52,20736.07643035501,43.54,43.58,43.52,43.52,20736.0764
2006-03-30 15:25:00,43.52,43.53,43.36,43.36,24861.578547388992,43.52,43.53,43.36,43.36,24861.5785
2006-03-30 15:30:00,43.37,43.4,43.32,43.38,24861.578547388992,43.37,43.4,43.32,43.38,24861.5785
2006-03-30 15:35:00,43.36,43.38,43.33,43.38,19758.98382368907,43.36,43.38,43.33,43.38,19758.9838
2006-03-30 15:40:00,43.37,43.37,43.29,43.33,35392.465530344154,43.37,43.37,43.29,43.33,35392.4655
2006-03-30 15:45:00,43.33,43.33,43.27,43.29,61231.13668439909,43.33,43.33,43.27,43.29,61231.1367
2006-03-30 15:50:00,43.29,43.43,43.28,43.41,71002.06275105852,43.29,43.43,43.28,43.41,71002.0628
2006-03-30 15:55:00,43.43,43.52,43.42,43.52,113559.8740636196,43.43,43.52,43.42,43.52,113559.8741
2006-03-31 09:30:00,43.27,43.48,43.06,43.41,99880.5775702964,43.27,43.48,43.06,43.41,99880.5776
2006-03-31 09:35:00,43.41,43.48,43.19,43.23,28118.55390294213,43.41,43.48,43.19,43.23,28118.5539
2006-03-31 09:40:00,43.22,43.37,43.22,43.3,40277.92856367387,43.22,43.37,43.22,43.3,40277.9286
2006-03-31 09:45:00,43.33,43.48,43.23,43.3,23667.35425035284,43.33,43.48,43.23,43.3,23667.3543
2006-03-31 09:50:00,43.27,43.47,43.23,43.45,31809.792639235697,43.27,43.47,43.23,43.45,31809.7926
2006-03-31 09:55:00,43.46,43.63,43.36,43.6,55368.58104440344,43.46,43.63,43.36,43.6,55368.581
2006-03-31 10:00:00,43.59,43.61,43.42,43.56,35066.76799478884,43.59,43.61,43.42,43.56,35066.768
2006-03-31 10:05:00,43.57,43.65,43.42,43.46,45706.22082292911,43.57,43.65,43.42,43.46,45706.2208
2006-03-31 10:10:00,43.47,43.65,43.47,43.62,35066.76799478884,43.47,43.65,43.47,43.62,35066.768
2006-03-31 10:15:00,43.6,43.61,43.44,43.48,33004.01693627185,43.6,43.61,43.44,43.48,33004.0169
2006-03-31 10:20:00,43.47,43.48,43.23,43.25,61122.57083921399,43.47,43.48,43.23,43.25,61122.5708
2006-03-31 10:25:00,43.25,43.29,43.12,43.14,34741.070459233524,43.25,43.29,43.12,43.14,34741.0705
2006-03-31 10:30:00,43.14,43.23,43.12,43.2,17804.798610357182,43.14,43.23,43.12,43.2,17804.7986
2006-03-31 10:35:00,43.2,43.32,43.2,43.28,27575.724677016613,43.2,43.32,43.2,43.28,27575.7247
2006-03-31 10:40:00,43.28,43.34,43.19,43.19,14547.82325480404,43.28,43.34,43.19,43.19,14547.8233
2006-03-31 10:45:00,43.21,43.24,43.18,43.24,13570.730648138097,43.21,43.24,43.18,43.24,13570.7306
2006-03-31 10:50:00,43.22,43.23,43.12,43.16,24210.18347627836,43.22,43.23,43.12,43.16,24210.1835
2006-03-31 10:55:00,43.16,43.17,43.13,43.14,12050.80881554663,43.16,43.17,43.13,43.14,12050.8088
2006-03-31 11:00:00,43.13,43.15,43.07,43.15,25404.40777331452,43.13,43.15,43.07,43.15,25404.4078
2006-03-31 11:05:00,43.15,43.15,43.12,43.14,10748.018673325372,43.15,43.15,43.12,43.14,10748.0187
2006-03-31 11:10:00,43.15,43.15,43.11,43.12,13462.164802952992,43.15,43.15,43.11,43.12,13462.1648
2006-03-31 11:15:00,43.14,43.14,43.07,43.14,37563.782434046254,43.14,43.14,43.07,43.14,37563.7824
2006-03-31 11:20:00,43.14,43.26,43.14,43.24,22473.12995331669,43.14,43.26,43.14,43.24,22473.13
2006-03-31 11:25:00,43.25,43.3,43.18,43.18,22798.827488872,43.25,43.3,43.18,43.18,22798.8275
2006-03-31 11:30:00,43.2,43.32,43.16,43.31,19758.98382368907,43.2,43.32,43.16,43.31,19758.9838
2006-03-31 11:35:00,43.32,43.32,43.25,43.27,14113.55987406362,43.32,43.32,43.25,43.27,14113.5599
2006-03-31 11:40:00,43.27,43.27,43.18,43.24,16827.70600369124,43.27,43.27,43.18,43.24,16827.706
2006-03-31 11:45:00,43.24,43.29,43.2,43.27,28987.08066442297,43.24,43.29,43.2,43.27,28987.0807
2006-03-31 11:50:00,43.27,43.3,43.26,43.27,14547.82325480404,43.27,43.3,43.26,43.27,14547.8233
2006-03-31 11:55:00,43.26,43.28,43.2,43.22,14439.257409618936,43.26,43.28,43.2,43.22,14439.2574
2006-03-31 12:00:00,43.22,43.37,43.21,43.37,33438.28031701227,43.22,43.37,43.21,43.37,33438.2803
2006-03-31 12:05:00,43.37,43.43,43.37,43.41,12376.506351101943,43.37,43.43,43.37,43.41,12376.5064
2006-03-31 12:10:00,43.41,43.41,43.34,43.34,11507.979589621104,43.41,43.41,43.34,43.34,11507.9796
2006-03-31 12:15:00,43.31,43.39,43.31,43.34,10748.018673325372,43.31,43.39,43.31,43.34,10748.0187
2006-03-31 12:20:00,43.37,43.38,43.37,43.37,5102.5947236999245,43.37,43.38,43.37,43.37,5102.5947
2006-03-31 12:25:00,43.38,43.43,43.37,43.38,20301.8130496146,43.38,43.43,43.37,43.38,20301.813
2006-03-31 12:30:00,43.4,43.41,43.38,43.38,10639.452828140267,43.4,43.41,43.38,43.38,10639.4528
2006-03-31 12:35:00,43.38,43.42,43.37,43.41,11942.242970361523,43.38,43.42,43.37,43.41,11942.243
2006-03-31 12:40:00,43.39,43.48,43.39,43.42,8468.135924438173,43.39,43.48,43.39,43.42,8468.1359
2006-03-31 12:45:00,43.41,43.45,43.37,43.37,13896.42818369341,43.41,43.45,43.37,43.37,13896.4282
2006-03-31 12:50:00,43.42,43.43,43.36,43.38,21170.33981109543,43.42,43.43,43.36,43.38,21170.3398
2006-03-31 12:55:00,43.38,43.38,43.17,43.17,28878.51481923787,43.38,43.38,43.17,43.17,28878.5148
2006-03-31 13:00:00,43.21,43.26,43.19,43.25,53740.09336662686,43.21,43.26,43.19,43.25,53740.0934
2006-03-31 13:05:00,43.25,43.3,43.25,43.3,13896.42818369341,43.25,43.3,43.25,43.3,13896.4282
2006-03-31 13:10:00,43.29,43.34,43.27,43.29,12810.769731842363,43.29,43.34,43.27,43.29,12810.7697
2006-03-31 13:15:00,43.33,43.33,43.28,43.3,11073.716208880687,43.33,43.33,43.28,43.3,11073.7162
2006-03-31 13:20:00,43.31,43.36,43.26,43.26,16176.31093258061,43.31,43.36,43.26,43.26,16176.3109
2006-03-31 13:25:00,43.26,43.26,43.07,43.07,35935.29475626968,43.26,43.26,43.07,43.07,35935.2948
2006-03-31 13:30:00,43.06,43.08,42.96,43.03,34089.675388122894,43.06,43.08,42.96,43.03,34089.6754
2006-03-31 13:35:00,43.03,43.15,43.02,43.04,16936.271848876346,43.03,43.15,43.02,43.04,16936.2718
2006-03-31 13:40:00,43.03,43.08,43.02,43.07,12485.072196287048,43.03,43.08,43.02,43.07,12485.0722
2006-03-31 13:45:00,43.05,43.08,43.03,43.07,6513.950711106286,43.05,43.08,43.03,43.07,6513.9507
2006-03-31 13:50:00,43.08,43.23,43.05,43.16,19324.72044294865,43.08,43.23,43.05,43.16,19324.7204
2006-03-31 13:55:00,43.15,43.23,43.14,43.22,10639.452828140267,43.15,43.23,43.14,43.22,10639.4528
2006-03-31 14:00:00,43.18,43.29,43.18,43.27,12376.506351101943,43.18,43.29,43.18,43.27,12376.5064
2006-03-31 14:05:00,43.27,43.28,43.26,43.26,16176.31093258061,43.27,43.28,43.26,43.26,16176.3109
2006-03-31 14:10:00,43.26,43.34,43.26,43.29,37020.95320812073,43.26,43.34,43.26,43.29,37020.9532
2006-03-31 14:15:00,43.29,43.32,43.27,43.27,20518.944739984803,43.29,43.32,43.27,43.27,20518.9447
2006-03-31 14:20:00,43.3,43.33,43.28,43.3,8902.399305178591,43.3,43.33,43.28,43.3,8902.3993
2006-03-31 14:25:00,43.3,43.33,43.29,43.29,22255.99826294648,43.3,43.33,43.29,43.29,22255.9983
2006-03-31 14:30:00,43.3,43.34,43.25,43.29,21496.037346650744,43.3,43.34,43.25,43.29,21496.0373
2006-03-31 14:35:00,43.29,43.34,43.29,43.29,18564.75952665292,43.29,43.34,43.29,43.29,18564.7595
2006-03-31 14:40:00,43.29,43.3,43.23,43.24,17696.232765172077,43.29,43.3,43.23,43.24,17696.2328
2006-03-31 14:45:00,43.24,43.33,43.24,43.33,10096.623602214744,43.24,43.33,43.24,43.33,10096.6236
2006-03-31 14:50:00,43.32,43.5,43.29,43.48,29747.041580718706,43.32,43.5,43.29,43.48,29747.0416
2006-03-31 14:55:00,43.49,43.5,43.46,43.46,20301.8130496146,43.49,43.5,43.46,43.46,20301.813
2006-03-31 15:00:00,43.46,43.47,43.4,43.4,15742.04755184019,43.46,43.47,43.4,43.4,15742.0476
2006-03-31 15:05:00,43.39,43.48,43.38,43.44,11399.413744436,43.39,43.48,43.38,43.44,11399.4137
2006-03-31 15:10:00,43.44,43.5,43.39,43.49,13787.862338508306,43.44,43.5,43.39,43.49,13787.8623
2006-03-31 15:15:00,43.46,43.49,43.4,43.41,15959.1792422104,43.46,43.49,43.4,43.41,15959.1792
2006-03-31 15:20:00,43.41,43.48,43.41,43.46,13679.296493323202,43.41,43.48,43.41,43.46,13679.2965
2006-03-31 15:25:00,43.45,43.55,43.44,43.47,24535.88101183368,43.45,43.55,43.44,43.47,24535.881
2006-03-31 15:30:00,43.47,43.52,43.43,43.48,22038.86657257627,43.47,43.52,43.43,43.48,22038.8666
2006-03-31 15:35:00,43.47,43.47,43.38,43.43,47009.010965150366,43.47,43.47,43.38,43.43,47009.011
2006-03-31 15:40:00,43.42,43.43,43.29,43.29,57322.76625773532,43.42,43.43,43.29,43.29,57322.7663
2006-03-31 15:45:00,43.29,43.32,43.29,43.3,35718.16306589947,43.29,43.32,43.29,43.3,35718.1631
2006-03-31 15:50:00,43.29,43.36,43.29,43.3,52763.00075996092,43.29,43.36,43.29,43.3,52763.0008
2006-03-31 15:55:00,43.31,43.47,43.29,43.46,80338.72543697753,43.31,43.47,43.29,43.46,80338.7254
2006-04-03 09:30:00,43.48,43.74,43.39,43.63,98577.78742807511,43.48,43.74,43.39,43.63,98577.7874
2006-04-03 09:35:00,43.63,43.68,43.48,43.54,49506.025404407774,43.63,43.68,43.48,43.54,49506.0254
2006-04-03 09:40:00,43.55,43.6,43.47,43.47,44946.25990663337,43.55,43.6,43.47,43.47,44946.2599
2006-04-03 09:45:00,43.48,43.48,43.34,43.38,36695.25567256541,43.48,43.48,43.34,43.38,36695.2557
2006-04-03 09:50:00,43.38,43.38,43.21,43.27,65899.4680273586,43.38,43.38,43.21,43.27,65899.468
2006-04-03 09:55:00,43.28,43.4,43.25,43.4,233090.86961241995,43.28,43.4,43.25,43.4,233090.8696
2006-04-03 10:00:00,43.41,43.57,43.35,43.53,51243.07892736945,43.41,43.57,43.35,43.53,51243.0789
2006-04-03 10:05:00,43.52,43.58,43.43,43.44,83378.56910216046,43.52,43.58,43.43,43.44,83378.5691
2006-04-03 10:10:00,43.44,43.53,43.41,43.51,84681.35924438172,43.44,43.53,43.41,43.51,84681.3592
2006-04-03 10:15:00,43.5,43.66,43.5,43.64,41797.85039626533,43.5,43.66,43.5,43.64,41797.8504
2006-04-03 10:20:00,43.64,43.89,43.64,43.88,43209.2063836717,43.64,43.89,43.64,43.88,43209.2064
2006-04-03 10:25:00,43.89,43.97,43.87,43.93,81207.25219845837,43.89,43.97,43.87,43.93,81207.2522
2006-04-03 10:30:00,43.93,43.98,43.89,43.89,159917.48995765933,43.93,43.98,43.89,43.89,159917.49
2006-04-03 10:35:00,43.89,43.89,43.76,43.8,19324.72044294865,43.89,43.89,43.76,43.8,19324.7204
2006-04-03 10:40:00,43.81,43.9,43.76,43.8,30072.73911627402,43.81,43.9,43.76,43.8,30072.7391
2006-04-03 10:45:00,43.81,43.84,43.78,43.79,25947.23699924004,43.81,43.84,43.78,43.79,25947.237
2006-04-03 10:50:00,43.79,43.79,43.68,43.73,22690.261643686896,43.79,43.79,43.68,43.73,22690.2616
2006-04-03 10:55:00,43.75,43.75,43.69,43.74,39952.23102811856,43.75,43.75,43.69,43.74,39952.231
2006-04-03 11:00:00,43.73,43.75,43.63,43.66,21821.73488220606,43.73,43.75,43.63,43.66,21821.7349
2006-04-03 11:05:00,43.65,43.68,43.62,43.68,16393.44262295082,43.65,43.68,43.62,43.68,16393.4426
2006-04-03 11:10:00,43.68,43.73,43.6,43.61,15959.1792422104,43.68,43.73,43.6,43.61,15959.1792
2006-04-03 11:15:00,43.62,43.74,43.62,43.73,18021.930300727392,43.62,43.74,43.62,43.73,18021.9303
2006-04-03 11:20:00,43.72,43.73,43.64,43.71,16284.876777765716,43.72,43.73,43.64,43.71,16284.8768
2006-04-03 11:25:00,43.71,43.8,43.71,43.75,20193.24720442949,43.71,43.8,43.71,43.75,20193.2472
2006-04-03 11:30:00,43.76,43.76,43.64,43.66,12702.203886657258,43.76,43.76,43.64,43.66,12702.2039
2006-04-03 11:35:00,43.66,43.73,43.63,43.69,17261.969384431657,43.66,43.73,43.63,43.69,17261.9694
2006-04-03 11:40:00,43.68,43.68,43.61,43.63,13136.467267397677,43.68,43.68,43.61,43.63,13136.4673
2006-04-03 11:45:00,43.62,43.72,43.6,43.7,15524.915861469985,43.62,43.72,43.6,43.7,15524.9159
2006-04-03 11:50:00,43.72,43.82,43.71,43.79,18130.496145912497,43.72,43.82,43.71,43.79,18130.4961
2006-04-03 11:55:00,43.79,43.8,43.63,43.63,31049.831722939965,43.79,43.8,43.63,43.63,31049.8317
2006-04-03 12:00:00,43.64,43.67,43.62,43.65,123547.93182064925,43.64,43.67,43.62,43.65,123547.9318
2006-04-03 12:05:00,43.65,43.66,43.64,43.66,10313.755292584952,43.65,43.66,43.64,43.66,10313.7553
2006-04-03 12:10:00,43.65,43.72,43.65,43.72,30072.73911627402,43.65,43.72,43.65,43.72,30072.7391
2006-04-03 12:15:00,43.72,43.79,43.72,43.77,13462.164802952992,43.72,43.79,43.72,43.77,13462.1648
2006-04-03 12:20:00,43.77,43.8,43.77,43.78,7708.175008142439,43.77,43.8,43.77,43.78,7708.175
2006-04-03 12:25:00,43.78,43.81,43.77,43.78,36695.25567256541,43.78,43.81,43.77,43.78,36695.2557
2006-04-03 12:30:00,43.77,43.79,43.77,43.78,10205.189447399847,43.77,43.79,43.77,43.78,10205.1894
2006-04-03 12:35:00,43.79,43.83,43.78,43.8,21821.73488220606,43.79,43.83,43.78,43.8,21821.7349
2006-04-03 12:40:00,43.83,43.83,43.75,43.76,25187.276082944307,43.83,43.83,43.75,43.76,25187.2761
2006-04-03 12:45:00,43.75,43.76,43.72,43.72,19433.28628813376,43.75,43.76,43.72,43.72,19433.2863
2006-04-03 12:50:00,43.72,43.73,43.67,43.73,15633.481706655088,43.72,43.73,43.67,43.73,15633.4817
2006-04-03 12:55:00,43.73,43.75,43.72,43.73,11073.716208880687,43.73,43.75,43.72,43.73,11073.7162
2006-04-03 13:00:00,43.72,43.72,43.6,43.61,25295.84192812941,43.72,43.72,43.6,43.61,25295.8419
2006-04-03 13:05:00,43.61,43.61,43.56,43.56,11073.716208880687,43.61,43.61,43.56,43.56,11073.7162
2006-04-03 13:10:00,43.56,43.57,43.52,43.54,14113.55987406362,43.56,43.57,43.52,43.54,14113.5599
2006-04-03 13:15:00,43.56,43.56,43.53,43.54,5536.858104440344,43.56,43.56,43.53,43.54,5536.8581
2006-04-03 13:20:00,43.53,43.55,43.51,43.55,11399.413744436,43.53,43.55,43.51,43.55,11399.4137
2006-04-03 13:25:00,43.55,43.58,43.55,43.58,11290.847899250895,43.55,43.58,43.55,43.58,11290.8479
2006-04-03 13:30:00,43.58,43.61,43.57,43.6,8902.399305178591,43.58,43.61,43.57,43.6,8902.3993
2006-04-03 13:35:00,43.61,43.69,43.6,43.69,14764.95494517425,43.61,43.69,43.6,43.69,14764.9549
2006-04-03 13:40:00,43.7,43.71,43.69,43.69,7599.609162957334,43.7,43.71,43.69,43.69,7599.6092
2006-04-03 13:45:00,43.69,43.69,43.65,43.65,10856.584518510475,43.69,43.69,43.65,43.65,10856.5845
2006-04-03 13:50:00,43.65,43.74,43.62,43.73,16067.745087395506,43.65,43.74,43.62,43.73,16067.7451
2006-04-03 13:55:00,43.73,43.73,43.69,43.7,9119.5309955488,43.73,43.73,43.69,43.7,9119.531
2006-04-03 14:00:00,43.7,43.7,43.65,43.66,13245.033112582782,43.7,43.7,43.65,43.66,13245.0331
2006-04-03 14:05:00,43.67,43.72,43.64,43.71,20193.24720442949,43.67,43.72,43.64,43.71,20193.2472
2006-04-03 14:10:00,43.71,43.71,43.66,43.66,11725.111279991315,43.71,43.71,43.66,43.66,11725.1113
2006-04-03 14:15:00,43.67,43.67,43.59,43.59,9336.662685919013,43.67,43.67,43.59,43.59,9336.6627
2006-04-03 14:20:00,43.59,43.62,43.55,43.6,14547.82325480404,43.59,43.62,43.55,43.6,14547.8233
2006-04-03 14:25:00,43.6,43.6,43.51,43.51,18021.930300727392,43.6,43.6,43.51,43.51,18021.9303
2006-04-03 14:30:00,43.52,43.59,43.48,43.59,27792.85636738682,43.52,43.59,43.48,43.59,27792.8564
2006-04-03 14:35:00,43.59,43.66,43.58,43.6,25187.276082944307,43.59,43.66,43.58,43.6,25187.2761
2006-04-03 14:40:00,43.6,43.6,43.47,43.49,24535.88101183368,43.6,43.6,43.47,43.49,24535.881
2006-04-03 14:45:00,43.49,43.49,43.44,43.46,17587.666919986972,43.49,43.49,43.44,43.46,17587.6669
2006-04-03 14:50:00,43.46,43.48,43.41,43.47,23667.35425035284,43.46,43.48,43.41,43.47,23667.3543
2006-04-03 14:55:00,43.47,43.47,43.38,43.38,20844.642275540114,43.47,43.47,43.38,43.38,20844.6423
2006-04-03 15:00:00,43.39,43.41,43.37,43.4,20736.07643035501,43.39,43.41,43.37,43.4,20736.0764
2006-04-03 15:05:00,43.4,43.41,43.37,43.4,24427.31516664857,43.4,43.41,43.37,43.4,24427.3152
2006-04-03 15:10:00,43.4,43.41,43.39,43.4,11507.979589621104,43.4,43.41,43.39,43.4,11507.9796
2006-04-03 15:15:00,43.41,43.48,43.4,43.48,113342.74237324938,43.41,43.48,43.4,43.48,113342.7424
2006-04-03 15:20:00,43.47,43.49,43.44,43.48,91086.7441103029,43.47,43.49,43.44,43.48,91086.7441
2006-04-03 15:25:00,43.47,43.48,43.45,43.46,26490.066225165563,43.47,43.48,43.45,43.46,26490.0662
2006-04-03 15:30:00,43.45,43.46,43.19,43.2,79035.93529475627,43.45,43.46,43.19,43.2,79035.9353
2006-04-03 15:35:00,43.19,43.2,43.04,43.08,99229.18249918576,43.19,43.2,43.04,43.08,99229.1825
2006-04-03 15:40:00,43.08,43.14,43.04,43.09,39843.66518293345,43.08,43.14,43.04,43.09,39843.6652
2006-04-03 15:45:00,43.09,43.09,42.94,43.02,50265.98632070351,43.09,43.09,42.94,43.02,50265.9863
2006-04-03 15:50:00,43.02,43.02,42.87,42.92,213657.58332428616,43.02,43.02,42.87,42.92,213657.5833
2006-04-03 15:55:00,42.91,42.92,42.69,42.7,196395.6139398545,42.91,42.92,42.69,42.7,196395.6139
2006-04-04 09:30:00,42.78,42.84,42.47,42.52,131256.10682879167,42.78,42.84,42.47,42.52,131256.1068
2006-04-04 09:35:00,42.48,42.65,42.29,42.29,114428.40082510044,42.48,42.65,42.29,42.29,114428.4008
2006-04-04 09:40:00,42.3,42.47,42.12,42.37,131147.54098360657,42.3,42.47,42.12,42.37,131147.541
2006-04-04 09:45:00,42.36,42.43,42.15,42.19,103571.81630658996,42.36,42.43,42.15,42.19,103571.8163
2006-04-04 09:50:00,42.21,42.22,41.96,42.0,147215.28607100208,42.21,42.22,41.96,42.0,147215.2861
2006-04-04 09:55:00,42.02,42.26,41.99,42.21,99880.5775702964,42.02,42.26,41.99,42.21,99880.5776
2006-04-04 10:00:00,42.21,42.74,42.21,42.67,84681.35924438172,42.21,42.74,42.21,42.67,84681.3592
2006-04-04 10:05:00,42.67,42.75,42.4,42.41,73933.34057105635,42.67,42.75,42.4,42.41,73933.3406
2006-04-04 10:10:00,42.44,42.57,42.41,42.55,32461.187710346327,42.44,42.57,42.41,42.55,32461.1877
2006-04-04 10:15:00,42.55,42.7,42.54,42.68,32026.924329605907,42.55,42.7,42.54,42.68,32026.9243
2006-04-04 10:20:00,42.68,42.76,42.59,42.61,33438.28031701227,42.68,42.76,42.59,42.61,33438.2803
2006-04-04 10:25:00,42.61,42.65,42.56,42.58,25730.10530886983,42.61,42.65,42.56,42.58,25730.1053
2006-04-04 10:30:00,42.58,42.78,42.58,42.77,46683.31342959505,42.58,42.78,42.58,42.77,46683.3134
2006-04-04 10:35:00,42.75,42.75,42.56,42.57,36369.5581370101,42.75,42.75,42.56,42.57,36369.5581
2006-04-04 10:40:00,42.57,42.57,42.37,42.37,46683.31342959505,42.57,42.57,42.37,42.37,46683.3134
2006-04-04 10:45:00,42.38,42.46,42.37,42.44,30724.13418738465,42.38,42.46,42.37,42.44,30724.1342
2006-04-04 10:50:00,42.45,42.45,42.26,42.35,44077.73314515254,42.45,42.45,42.26,42.35,44077.7331
2006-04-04 10:55:00,42.36,42.37,42.21,42.23,25947.23699924004,42.36,42.37,42.21,42.23,25947.237
2006-04-04 11:00:00,42.23,42.34,42.2,42.28,29095.64650960808,42.23,42.34,42.2,42.28,29095.6465
2006-04-04 11:05:00,42.27,42.37,42.21,42.32,19107.58875257844,42.27,42.37,42.21,42.32,19107.5888
2006-04-04 11:10:00,42.32,42.33,42.27,42.32,72739.1162740202,42.32,42.33,42.27,42.32,72739.1163
2006-04-04 11:15:00,42.32,42.33,42.27,42.3,27901.422212571924,42.32,42.33,42.27,42.3,27901.4222
2006-04-04 11:20:00,42.31,42.35,42.29,42.35,12810.769731842363,42.31,42.35,42.29,42.35,12810.7697
2006-04-04 11:25:00,42.34,42.47,42.34,42.45,42666.377157746174,42.34,42.47,42.34,42.45,42666.3772
2006-04-04 11:30:00,42.46,42.49,42.44,42.45,22690.261643686896,42.46,42.49,42.44,42.45,22690.2616
2006-04-04 11:35:00,42.46,42.51,42.45,42.51,14656.389099989145,42.46,42.51,42.45,42.51,14656.3891
2006-04-04 11:40:00,42.5,42.52,42.5,42.51,27575.724677016613,42.5,42.52,42.5,42.51,27575.7247
2006-04-04 11:45:00,42.51,42.53,42.49,42.5,34198.241233308,42.51,42.53,42.49,42.5,34198.2412
2006-04-04 11:50:00,42.5,42.5,42.32,42.37,33546.84616219738,42.5,42.5,42.32,42.37,33546.8462
2006-04-04 11:55:00,42.38,42.48,42.36,42.43,23015.95917924221,42.38,42.48,42.36,42.43,23015.9592
2006-04-04 12:00:00,42.43,42.47,42.41,42.42,25947.23699924004,42.43,42.47,42.41,42.42,25947.237
2006-04-04 12:05:00,42.42,42.54,42.38,42.45,43317.7722288568,42.42,42.54,42.38,42.45,43317.7722
2006-04-04 12:10:00,42.46,42.51,42.46,42.51,23015.95917924221,42.46,42.51,42.46,42.51,23015.9592
2006-04-04 12:15:00,42.51,42.54,42.46,42.53,34415.37292367821,42.51,42.54,42.46,42.53,34415.3729
2006-04-04 12:20:00,42.54,42.6,42.53,42.59,18239.0619910976,42.54,42.6,42.53,42.59,18239.062
2006-04-04 12:25:00,42.59,42.62,42.46,42.48,55477.14688958854,42.59,42.62,42.46,42.48,55477.1469
2006-04-04 12:30:00,42.49,42.49,42.45,42.46,40277.92856367387,42.49,42.49,42.45,42.46,40277.9286
2006-04-04 12:35:00,42.48,42.59,42.47,42.58,9119.5309955488,42.48,42.59,42.47,42.58,9119.531
2006-04-04 12:40:00,42.58,42.64,42.55,42.61,11182.282054065792,42.58,42.64,42.55,42.61,11182.2821
2006-04-04 12:45:00,42.61,42.62,42.59,42.62,6079.687330365867,42.61,42.62,42.59,42.62,6079.6873
2006-04-04 12:50:00,42.62,42.64,42.6,42.64,17044.837694061447,42.62,42.64,42.6,42.64,17044.8377
2006-04-04 12:55:00,42.62,42.63,42.57,42.58,14873.520790359353,42.62,42.63,42.57,42.58,14873.5208
2006-04-04 13:00:00,42.58,42.62,42.58,42.58,9010.965150363696,42.58,42.62,42.58,42.58,9010.9652
2006-04-04 13:05:00,42.59,42.6,42.54,42.55,11942.242970361523,42.59,42.6,42.54,42.55,11942.243
2006-04-04 13:10:00,42.6,42.6,42.49,42.58,14764.95494517425,42.6,42.6,42.49,42.58,14764.9549
2006-04-04 13:15:00,42.58,42.59,42.38,42.43,18999.022907393333,42.58,42.59,42.38,42.43,18999.0229
2006-04-04 13:20:00,42.43,42.52,42.43,42.49,6731.082401476496,42.43,42.52,42.43,42.49,6731.0824
2006-04-04 13:25:00,42.49,42.5,42.43,42.5,10313.755292584952,42.49,42.5,42.43,42.5,10313.7553
2006-04-04 13:30:00,42.49,42.55,42.47,42.55,4885.463033329715,42.49,42.55,42.47,42.55,4885.463
2006-04-04 13:35:00,42.55,42.62,42.48,42.61,11507.979589621104,42.55,42.62,42.48,42.61,11507.9796
2006-04-04 13:40:00,42.61,42.61,42.54,42.59,16502.008468135926,42.61,42.61,42.54,42.59,16502.0085
2006-04-04 13:45:00,42.57,42.62,42.54,42.56,10313.755292584952,42.57,42.62,42.54,42.56,10313.7553
2006-04-04 13:50:00,42.57,42.72,42.57,42.67,27250.02714146129,42.57,42.72,42.57,42.67,27250.0271
2006-04-04 13:55:00,42.68,42.79,42.67,42.71,18456.19368146781,42.68,42.79,42.67,42.71,18456.1937
2006-04-04 14:00:00,42.7,42.73,42.56,42.57,23667.35425035284,42.7,42.73,42.56,42.57,23667.3543
2006-04-04 14:05:00,42.58,42.6,42.55,42.59,37346.65074367605,42.58,42.6,42.55,42.59,37346.6507
2006-04-04 14:10:00,42.6,42.67,42.58,42.62,26381.50037998045,42.6,42.67,42.58,42.62,26381.5004
2006-04-04 14:15:00,42.6,42.62,42.53,42.6,39192.27011182282,42.6,42.62,42.53,42.6,39192.2701
2006-04-04 14:20:00,42.61,42.74,42.61,42.66,35935.29475626968,42.61,42.74,42.61,42.66,35935.2948
2006-04-04 14:25:00,42.66,42.66,42.6,42.6,24861.578547388992,42.66,42.66,42.6,42.6,24861.5785
2006-04-04 14:30:00,42.6,42.66,42.56,42.58,29855.60742590381,42.6,42.66,42.56,42.58,29855.6074
2006-04-04 14:35:00,42.58,42.59,42.44,42.47,43860.60145478233,42.58,42.59,42.44,42.47,43860.6015
2006-04-04 14:40:00,42.48,42.78,42.46,42.73,65030.94126587776,42.48,42.78,42.46,42.73,65030.9413
2006-04-04 14:45:00,42.71,42.74,42.49,42.55,54065.790902182176,42.71,42.74,42.49,42.55,54065.7909
2006-04-04 14:50:00,42.55,42.56,42.55,42.55,42557.81131256107,42.55,42.56,42.55,42.55,42557.8113
2006-04-04 14:55:00,42.56,42.65,42.55,42.64,25187.276082944307,42.56,42.65,42.55,42.64,25187.2761
2006-04-04 15:00:00,42.63,42.7,42.62,42.67,29638.4757355336,42.63,42.7,42.62,42.67,29638.4757
2006-04-04 15:05:00,42.67,42.68,42.57,42.57,41255.02117033981,42.67,42.68,42.57,42.57,41255.0212
2006-04-04 15:10:00,42.59,42.65,42.57,42.59,37455.21658886115,42.59,42.65,42.57,42.59,37455.2166
2006-04-04 15:15:00,42.59,42.6,42.5,42.6,30941.26587775486,42.59,42.6,42.5,42.6,30941.2659
2006-04-04 15:20:00,42.6,42.67,42.58,42.66,34741.070459233524,42.6,42.67,42.58,42.66,34741.0705
2006-04-04 15:25:00,42.65,42.67,42.57,42.57,59928.34654217783,42.65,42.67,42.57,42.57,59928.3465
2006-04-04 15:30:00,42.57,42.59,42.55,42.57,37238.08489849094,42.57,42.59,42.55,42.57,37238.0849
2006-04-04 15:35:00,42.57,42.65,42.55,42.62,26055.802844425143,42.57,42.65,42.55,42.62,26055.8028
2006-04-04 15:40:00,42.63,42.7,42.61,42.63,55368.58104440344,42.63,42.7,42.61,42.63,55368.581
2006-04-04 15:45:00,42.63,42.63,42.45,42.51,52328.737379220496,42.63,42.63,42.45,42.51,52328.7374
2006-04-04 15:50:00,42.52,42.55,42.48,42.51,61122.57083921399,42.52,42.55,42.48,42.51,61122.5708
2006-04-04 15:55:00,42.5,42.51,42.45,42.45,50591.68385625882,42.5,42.51,42.45,42.45,50591.6839
2006-04-05 09:30:00,42.28,42.5,42.16,42.38,89023.99305178592,42.28,42.5,42.16,42.38,89023.9931
2006-04-05 09:35:00,42.37,42.42,42.23,42.31,45597.654977744,42.37,42.42,42.23,42.31,45597.655
2006-04-05 09:40:00,42.34,42.34,42.26,42.28,21278.90565628053,42.34,42.34,42.26,42.28,21278.9057
2006-04-05 09:45:00,42.28,42.31,42.19,42.21,42232.11377700576,42.28,42.31,42.19,42.21,42232.1138
2006-04-05 09:50:00,42.22,42.34,42.2,42.3,27032.895451091088,42.22,42.34,42.2,42.3,27032.8955
2006-04-05 09:55:00,42.32,42.38,42.3,42.32,56997.06872218,42.32,42.38,42.3,42.32,56997.0687
2006-04-05 10:00:00,42.32,42.33,42.27,42.33,55802.84442514385,42.32,42.33,42.27,42.33,55802.8444
2006-04-05 10:05:00,42.34,42.37,42.28,42.29,23993.05178590816,42.34,42.37,42.28,42.29,23993.0518
2006-04-05 10:10:00,42.28,42.32,42.2,42.25,57648.46379329063,42.28,42.32,42.2,42.25,57648.4638
2006-04-05 10:15:00,42.24,42.26,42.09,42.16,37889.47996960156,42.24,42.26,42.09,42.16,37889.48
2006-04-05 10:20:00,42.15,42.26,42.11,42.22,26815.76376072088,42.15,42.26,42.11,42.22,26815.7638
2006-04-05 10:25:00,42.23,42.27,42.12,42.19,23015.95917924221,42.23,42.27,42.12,42.19,23015.9592
2006-04-05 10:30:00,42.2,42.25,42.02,42.09,37129.51905330584,42.2,42.25,42.02,42.09,37129.5191
2006-04-05 10:35:00,42.09,42.09,42.07,42.09,25512.97361849962,42.09,42.09,42.07,42.09,25512.9736
2006-04-05 10:40:00,42.08,42.09,41.92,41.95,65465.20464661818,42.08,42.09,41.92,41.95,65465.2046
2006-04-05 10:45:00,41.95,41.97,41.91,41.96,56997.06872218,41.95,41.97,41.91,41.96,56997.0687
2006-04-05 10:50:00,41.97,42.0,41.87,41.91,26055.802844425143,41.97,42.0,41.87,41.91,26055.8028
2006-04-05 10:55:00,41.9,41.98,41.78,41.8,47443.27434589079,41.9,41.98,41.78,41.8,47443.2743
2006-04-05 11:00:00,41.79,41.94,41.79,41.84,33438.28031701227,41.79,41.94,41.79,41.84,33438.2803
2006-04-05 11:05:00,41.84,41.84,41.72,41.73,47551.84019107589,41.84,41.84,41.72,41.73,47551.8402
2006-04-05 11:10:00,41.74,41.8,41.73,41.73,61773.965910324616,41.74,41.8,41.73,41.73,61773.9659
2006-04-05 11:15:00,41.73,41.75,41.72,41.74,24970.144392574097,41.73,41.75,41.72,41.74,24970.1444
2006-04-05 11:20:00,41.74,41.75,41.63,41.63,50374.55216588861,41.74,41.75,41.63,41.63,50374.5522
2006-04-05 11:25:00,41.64,41.68,41.54,41.54,96297.90467918794,41.64,41.68,41.54,41.54,96297.9047
2006-04-05 11:30:00,41.55,41.66,41.55,41.59,44294.86483552275,41.55,41.66,41.55,41.59,44294.8648
2006-04-05 11:35:00,41.59,41.66,41.5,41.57,63185.32189773097,41.59,41.66,41.5,41.57,63185.3219
2006-04-05 11:40:00,41.56,41.59,41.41,41.44,79578.7645206818,41.56,41.59,41.41,41.44,79578.7645
2006-04-05 11:45:00,41.43,41.58,41.43,41.52,43100.640538486594,41.43,41.58,41.43,41.52,43100.6405
2006-04-05 11:50:00,41.52,41.62,41.52,41.62,24101.61763109326,41.52,41.62,41.52,41.62,24101.6176
2006-04-05 11:55:00,41.63,41.8,41.6,41.75,47117.57681033547,41.63,41.8,41.6,41.75,47117.5768
2006-04-05 12:00:00,41.76,41.78,41.74,41.74,11616.54543480621,41.76,41.78,41.74,41.74,11616.5454
2006-04-05 12:05:00,41.75,41.76,41.71,41.74,18456.19368146781,41.75,41.76,41.71,41.74,18456.1937
2006-04-05 12:10:00,41.74,41.74,41.67,41.67,17261.969384431657,41.74,41.74,41.67,41.67,17261.9694
2006-04-05 12:15:00,41.68,41.77,41.68,41.74,38323.74335034198,41.68,41.77,41.68,41.74,38323.7434
2006-04-05 12:20:00,41.75,41.76,41.73,41.73,9010.965150363696,41.75,41.76,41.73,41.73,9010.9652
2006-04-05 12:25:00,41.72,41.72,41.65,41.71,11616.54543480621,41.72,41.72,41.65,41.71,11616.5454
2006-04-05 12:30:00,41.7,41.72,41.7,41.71,4776.89718814461,41.7,41.72,41.7,41.71,4776.8972
2006-04-05 12:35:00,41.71,41.73,41.69,41.71,16284.876777765716,41.71,41.73,41.69,41.71,16284.8768
2006-04-05 12:40:00,41.71,41.75,41.71,41.75,18890.45706220823,41.71,41.75,41.71,41.75,18890.4571
2006-04-05 12:45:00,41.75,41.9,41.74,41.85,18456.19368146781,41.75,41.9,41.74,41.85,18456.1937
2006-04-05 12:50:00,41.85,41.88,41.84,41.88,21821.73488220606,41.85,41.88,41.84,41.88,21821.7349
2006-04-05 12:55:00,41.87,41.93,41.87,41.9,16176.31093258061,41.87,41.93,41.87,41.9,16176.3109
2006-04-05 13:00:00,41.91,42.03,41.85,41.95,42232.11377700576,41.91,42.03,41.85,41.95,42232.1138
2006-04-05 13:05:00,41.94,42.05,41.94,41.95,26381.50037998045,41.94,42.05,41.94,41.95,26381.5004
2006-04-05 13:10:00,41.95,42.05,41.95,41.99,14873.520790359353,41.95,42.05,41.95,41.99,14873.5208
2006-04-05 13:15:00,42.0,42.01,41.93,41.93,16284.876777765716,42.0,42.01,41.93,41.93,16284.8768
2006-04-05 13:20:00,41.96,41.99,41.91,41.92,26815.76376072088,41.96,41.99,41.91,41.92,26815.7638
2006-04-05 13:25:00,41.91,41.94,41.88,41.93,28009.98805775703,41.91,41.94,41.88,41.93,28009.9881
2006-04-05 13:30:00,41.91,41.93,41.81,41.87,15633.481706655088,41.91,41.93,41.81,41.87,15633.4817
2006-04-05 13:35:00,41.88,41.89,41.75,41.78,12702.203886657258,41.88,41.89,41.75,41.78,12702.2039
2006-04-05 13:40:00,41.79,41.81,41.76,41.76,11290.847899250895,41.79,41.81,41.76,41.76,11290.8479
2006-04-05 13:45:00,41.75,41.76,41.7,41.73,21930.300727391164,41.75,41.76,41.7,41.73,21930.3007
2006-04-05 13:50:00,41.71,41.81,41.71,41.78,30181.304961459125,41.71,41.81,41.71,41.78,30181.305
2006-04-05 13:55:00,41.76,41.78,41.69,41.73,19976.11551405928,41.76,41.78,41.69,41.73,19976.1155
2006-04-05 14:00:00,41.75,41.8,41.71,41.73,88264.03213549018,41.75,41.8,41.71,41.73,88264.0321
2006-04-05 14:05:00,41.73,41.73,41.71,41.72,17587.666919986972,41.73,41.73,41.71,41.72,17587.6669
2006-04-05 14:10:00,41.73,41.73,41.54,41.6,79578.7645206818,41.73,41.73,41.54,41.6,79578.7645
2006-04-05 14:15:00,41.6,41.73,41.59,41.73,20084.681359244383,41.6,41.73,41.59,41.73,20084.6814
2006-04-05 14:20:00,41.73,41.73,41.69,41.71,10639.452828140267,41.73,41.73,41.69,41.71,10639.4528
2006-04-05 14:25:00,41.7,41.74,41.66,41.66,20193.24720442949,41.7,41.74,41.66,41.66,20193.2472
2006-04-05 14:30:00,41.67,41.74,41.65,41.66,22690.261643686896,41.67,41.74,41.65,41.66,22690.2616
2006-04-05 14:35:00,41.66,41.71,41.61,41.7,23341.65671479753,41.66,41.71,41.61,41.7,23341.6567
2006-04-05 14:40:00,41.69,41.75,41.64,41.74,39300.83595700793,41.69,41.75,41.64,41.74,39300.836
2006-04-05 14:45:00,41.74,41.82,41.69,41.79,38215.17750515688,41.74,41.82,41.69,41.79,38215.1775
2006-04-05 14:50:00,41.81,41.88,41.78,41.88,24535.88101183368,41.81,41.88,41.78,41.88,24535.881
2006-04-05 14:55:00,41.88,41.97,41.88,41.96,47551.84019107589,41.88,41.97,41.88,41.96,47551.8402
2006-04-05 15:00:00,41.96,41.99,41.92,41.95,35609.597220714364,41.96,41.99,41.92,41.95,35609.5972
2006-04-05 15:05:00,41.96,41.97,41.96,41.96,35935.29475626968,41.96,41.97,41.96,41.96,35935.2948
2006-04-05 15:10:00,41.96,42.0,41.95,41.97,55042.88350884812,41.96,42.0,41.95,41.97,55042.8835
2006-04-05 15:15:00,41.98,42.03,41.97,42.02,36260.992291824994,41.98,42.03,41.97,42.02,36260.9923
2006-04-05 15:20:00,42.02,42.09,42.01,42.06,80121.59374660732,42.02,42.09,42.01,42.06,80121.5937
2006-04-05 15:25:00,42.05,42.08,41.99,41.99,60471.17576810336,42.05,42.08,41.99,41.99,60471.1758
2006-04-05 15:30:00,41.98,42.01,41.97,41.97,44403.430680707854,41.98,42.01,41.97,41.97,44403.4307
2006-04-05 15:35:00,41.97,41.99,41.94,41.96,31918.3584844208,41.97,41.99,41.94,41.96,31918.3585
2006-04-05 15:40:00,41.97,41.97,41.73,41.91,85549.88600586256,41.97,41.97,41.73,41.91,85549.886
2006-04-05 15:45:00,41.91,41.96,41.87,41.87,25078.7102377592,41.91,41.96,41.87,41.87,25078.7102
2006-04-05 15:50:00,41.89,41.9,41.84,41.85,33763.97785256759,41.89,41.9,41.84,41.85,33763.9779
2006-04-05 15:55:00,41.85,41.89,41.77,41.82,110085.76701769624,41.85,41.89,41.77,41.82,110085.767
2006-04-06 09:30:00,41.73,41.92,41.44,41.45,97166.43144066876,41.73,41.92,41.44,41.45,97166.4314
2006-04-06 09:35:00,41.45,41.58,41.45,41.5,37889.47996960156,41.45,41.58,41.45,41.5,37889.48
2006-04-06 09:40:00,41.5,41.52,41.41,41.45,41689.28455108023,41.5,41.52,41.41,41.45,41689.2846
2006-04-06 09:45:00,41.46,41.69,41.45,41.54,34306.807078493104,41.46,41.69,41.45,41.54,34306.8071
2006-04-06 09:50:00,41.57,41.69,41.49,41.49,25078.7102377592,41.57,41.69,41.49,41.49,25078.7102
2006-04-06 09:55:00,41.5,41.51,41.47,41.48,24101.61763109326,41.5,41.51,41.47,41.48,24101.6176
2006-04-06 10:00:00,41.5,41.5,41.43,41.49,89349.69058734123,41.5,41.5,41.43,41.49,89349.6906
2006-04-06 10:05:00,41.5,41.5,41.27,41.35,64162.41450439692,41.5,41.5,41.27,41.35,64162.4145
2006-04-06 10:10:00,41.34,41.42,41.29,41.34,31701.22679405059,41.34,41.42,41.29,41.34,31701.2268
2006-04-06 10:15:00,41.35,41.4,41.33,41.34,24644.446857018786,41.35,41.4,41.33,41.34,24644.4469
2006-04-06 10:20:00,41.34,41.34,41.21,41.21,39843.66518293345,41.34,41.34,41.21,41.21,39843.6652
2006-04-06 10:25:00,41.21,41.28,41.21,41.22,24970.144392574097,41.21,41.28,41.21,41.22,24970.1444
2006-04-06 10:30:00,41.22,41.24,41.13,41.15,56888.5028769949,41.22,41.24,41.13,41.15,56888.5029
2006-04-06 10:35:00,41.14,41.15,41.04,41.04,30289.87080664423,41.14,41.15,41.04,41.04,30289.8708
2006-04-06 10:40:00,41.06,41.12,41.03,41.04,34741.070459233524,41.06,41.12,41.03,41.04,34741.0705
2006-04-06 10:45:00,41.04,41.05,40.98,40.98,34849.63630441863,41.04,41.05,40.98,40.98,34849.6363
2006-04-06 10:50:00,40.99,40.99,40.86,40.9,64922.37542069265,40.99,40.99,40.86,40.9,64922.3754
2006-04-06 10:55:00,40.91,40.96,40.84,40.85,66442.29725328412,40.91,40.96,40.84,40.85,66442.2973
2006-04-06 11:00:00,40.85,40.94,40.85,40.94,26055.802844425143,40.85,40.94,40.85,40.94,26055.8028
2006-04-06 11:05:00,40.94,41.0,40.85,40.89,36260.992291824994,40.94,41.0,40.85,40.89,36260.9923
2006-04-06 11:10:00,40.89,41.0,40.89,40.98,23993.05178590816,40.89,41.0,40.89,40.98,23993.0518
2006-04-06 11:15:00,41.0,41.06,40.94,41.04,15199.218325914668,41.0,41.06,40.94,41.04,15199.2183
2006-04-06 11:20:00,41.02,41.11,41.01,41.09,17804.798610357182,41.02,41.11,41.01,41.09,17804.7986
2006-04-06 11:25:00,41.09,41.12,41.08,41.08,8033.872543697753,41.09,41.12,41.08,41.08,8033.8725
2006-04-06 11:30:00,41.1,41.11,41.06,41.07,9988.05775702964,41.1,41.11,41.06,41.07,9988.0578
2006-04-06 11:35:00,41.06,41.07,40.9,40.92,37129.51905330584,41.06,41.07,40.9,40.92,37129.5191
2006-04-06 11:40:00,40.92,41.01,40.92,40.99,13027.901422212572,40.92,41.01,40.92,40.99,13027.9014
2006-04-06 11:45:00,40.99,41.02,40.97,41.0,7273.91162740202,40.99,41.02,40.97,41.0,7273.9116
2006-04-06 11:50:00,41.0,41.01,40.92,40.99,26381.50037998045,41.0,41.01,40.92,40.99,26381.5004
2006-04-06 11:55:00,41.0,41.02,40.93,40.99,23124.52502442732,41.0,41.02,40.93,40.99,23124.525
2006-04-06 12:00:00,40.98,41.01,40.95,40.96,27901.422212571924,40.98,41.01,40.95,40.96,27901.4222
2006-04-06 12:05:00,40.94,40.98,40.93,40.95,11616.54543480621,40.94,40.98,40.93,40.95,11616.5454
2006-04-06 12:10:00,40.95,40.96,40.93,40.94,9988.05775702964,40.95,40.96,40.93,40.94,9988.0578
2006-04-06 12:15:00,40.94,40.94,40.9,40.92,8902.399305178591,40.94,40.94,40.9,40.92,8902.3993
2006-04-06 12:20:00,40.9,40.93,40.88,40.89,15524.915861469985,40.9,40.93,40.88,40.89,15524.9159
2006-04-06 12:25:00,40.88,40.89,40.85,40.89,19758.98382368907,40.88,40.89,40.85,40.89,19758.9838
2006-04-06 12:30:00,40.89,40.94,40.88,40.92,15416.350016284878,40.89,40.94,40.88,40.92,15416.35
2006-04-06 12:35:00,40.92,40.97,40.92,40.95,14439.257409618936,40.92,40.97,40.92,40.95,14439.2574
2006-04-06 12:40:00,40.96,41.04,40.95,41.03,10313.755292584952,40.96,41.04,40.95,41.03,10313.7553
2006-04-06 12:45:00,41.02,41.18,41.02,41.18,52654.43491477581,41.02,41.18,41.02,41.18,52654.4349
2006-04-06 12:50:00,41.17,41.29,41.17,41.29,32461.187710346327,41.17,41.29,41.17,41.29,32461.1877
2006-04-06 12:55:00,41.29,41.3,41.26,41.27,19758.98382368907,41.29,41.3,41.26,41.27,19758.9838
2006-04-06 13:00:00,41.27,41.32,41.26,41.31,18347.627836282707,41.27,41.32,41.26,41.31,18347.6278
2006-04-06 13:05:00,41.3,41.32,41.2,41.21,23775.920095537946,41.3,41.32,41.2,41.21,23775.9201
2006-04-06 13:10:00,41.21,41.26,41.2,41.21,18021.930300727392,41.21,41.26,41.2,41.21,18021.9303
2006-04-06 13:15:00,41.2,41.24,41.2,41.21,5211.160568885029,41.2,41.24,41.2,41.21,5211.1606
2006-04-06 13:20:00,41.22,41.28,41.22,41.27,15524.915861469985,41.22,41.28,41.22,41.27,15524.9159
2006-04-06 13:25:00,41.27,41.27,41.24,41.25,7816.740853327544,41.27,41.27,41.24,41.25,7816.7409
2006-04-06 13:30:00,41.24,41.27,41.24,41.26,4451.199652589296,41.24,41.27,41.24,41.26,4451.1997
2006-04-06 13:35:00,41.25,41.31,41.25,41.31,13570.730648138097,41.25,41.31,41.25,41.31,13570.7306
2006-04-06 13:40:00,41.3,41.35,41.29,41.33,21496.037346650744,41.3,41.35,41.29,41.33,21496.0373
2006-04-06 13:45:00,41.35,41.43,41.3,41.4,38975.13842145261,41.35,41.43,41.3,41.4,38975.1384
2006-04-06 13:50:00,41.41,41.43,41.38,41.39,17479.101074801867,41.41,41.43,41.38,41.39,17479.1011
2006-04-06 13:55:00,41.39,41.5,41.38,41.47,42992.07469330149,41.39,41.5,41.38,41.47,42992.0747
2006-04-06 14:00:00,41.48,41.5,41.47,41.5,29204.212354793184,41.48,41.5,41.47,41.5,29204.2124
2006-04-06 14:05:00,41.5,41.5,41.4,41.41,43643.46976441212,41.5,41.5,41.4,41.41,43643.4698
2006-04-06 14:10:00,41.42,41.45,41.41,41.42,32026.924329605907,41.42,41.45,41.41,41.42,32026.9243
2006-04-06 14:15:00,41.42,41.46,41.36,41.36,22798.827488872,41.42,41.46,41.36,41.36,22798.8275
2006-04-06 14:20:00,41.36,41.38,41.25,41.35,78710.23775920096,41.36,41.38,41.25,41.35,78710.2378
2006-04-06 14:25:00,41.36,41.39,41.34,41.35,59059.819780697,41.36,41.39,41.34,41.35,59059.8198
2006-04-06 14:30:00,41.36,41.39,41.29,41.35,68505.0483118011,41.36,41.39,41.29,41.35,68505.0483
2006-04-06 14:35:00,41.35,41.41,41.34,41.39,45597.654977744,41.35,41.41,41.34,41.39,45597.655
2006-04-06 14:40:00,41.39,41.41,41.37,41.39,18564.75952665292,41.39,41.41,41.37,41.39,18564.7595
2006-04-06 14:45:00,41.38,41.42,41.38,41.39,14113.55987406362,41.38,41.42,41.38,41.39,14113.5599
2006-04-06 14:50:00,41.39,41.39,41.34,41.38,30289.87080664423,41.39,41.39,41.34,41.38,30289.8708
2006-04-06 14:55:00,41.38,41.39,41.36,41.37,16502.008468135926,41.38,41.39,41.36,41.37,16502.0085
2006-04-06 15:00:00,41.38,41.44,41.32,41.42,43643.46976441212,41.38,41.44,41.32,41.42,43643.4698
2006-04-06 15:05:00,41.42,41.51,41.39,41.49,21387.47150146564,41.42,41.51,41.39,41.49,21387.4715
2006-04-06 15:10:00,41.48,41.49,41.47,41.48,27684.29052220172,41.48,41.49,41.47,41.48,27684.2905
2006-04-06 15:15:00,41.48,41.49,41.46,41.47,34632.50461404842,41.48,41.49,41.46,41.47,34632.5046
2006-04-06 15:20:00,41.48,41.5,41.47,41.48,27141.4612962762,41.48,41.5,41.47,41.48,27141.4613
2006-04-06 15:25:00,41.49,41.49,41.41,41.45,26707.197915535773,41.49,41.49,41.41,41.45,26707.1979
2006-04-06 15:30:00,41.45,41.45,41.33,41.35,20736.07643035501,41.45,41.45,41.33,41.35,20736.0764
2006-04-06 15:35:00,41.36,41.47,41.36,41.46,57322.76625773532,41.36,41.47,41.36,41.46,57322.7663
2006-04-06 15:40:00,41.46,41.5,41.44,41.49,69265.00922809684,41.46,41.5,41.44,41.49,69265.0092
2006-04-06 15:45:00,41.5,41.56,41.47,41.48,202692.4329605906,41.5,41.56,41.47,41.48,202692.433
2006-04-06 15:50:00,41.48,41.5,41.44,41.44,51134.51308218435,41.48,41.5,41.44,41.44,51134.5131
2006-04-06 15:55:00,41.44,41.45,41.39,41.45,121702.31245250245,41.44,41.45,41.39,41.45,121702.3125
2006-04-07 09:30:00,41.73,42.1,41.62,42.08,114971.23005102597,41.73,42.1,41.62,42.08,114971.2301
2006-04-07 09:35:00,42.08,42.33,42.06,42.12,71219.19444142873,42.08,42.33,42.06,42.12,71219.1944
2006-04-07 09:40:00,42.13,42.19,41.73,41.76,89241.12474215613,42.13,42.19,41.73,41.76,89241.1247
2006-04-07 09:45:00,41.81,41.82,41.73,41.75,32895.45109108675,41.81,41.82,41.73,41.75,32895.4511
2006-04-07 09:50:00,41.75,41.77,41.5,41.73,62425.360981435246,41.75,41.77,41.5,41.73,62425.361
2006-04-07 09:55:00,41.71,41.73,41.5,41.54,38975.13842145261,41.71,41.73,41.5,41.54,38975.1384
2006-04-07 10:00:00,41.5,41.63,41.49,41.5,37346.65074367605,41.5,41.63,41.49,41.5,37346.6507
2006-04-07 10:05:00,41.5,41.72,41.5,41.68,29529.9098903485,41.5,41.72,41.5,41.68,29529.9099
2006-04-07 10:10:00,41.7,41.8,41.68,41.78,20193.24720442949,41.7,41.8,41.68,41.78,20193.2472
2006-04-07 10:15:00,41.77,41.89,41.68,41.78,35935.29475626968,41.77,41.89,41.68,41.78,35935.2948
2006-04-07 10:20:00,41.79,41.79,41.62,41.68,78818.80360438606,41.79,41.79,41.62,41.68,78818.8036
2006-04-07 10:25:00,41.68,41.72,41.62,41.64,69373.57507328194,41.68,41.72,41.62,41.64,69373.5751
2006-04-07 10:30:00,41.63,41.74,41.62,41.69,41689.28455108023,41.63,41.74,41.62,41.69,41689.2846
2006-04-07 10:35:00,41.68,41.73,41.63,41.7,21387.47150146564,41.68,41.73,41.63,41.7,21387.4715
2006-04-07 10:40:00,41.7,41.8,41.63,41.72,38323.74335034198,41.7,41.8,41.63,41.72,38323.7434
2006-04-07 10:45:00,41.7,41.74,41.66,41.73,44511.99652589296,41.7,41.74,41.66,41.73,44511.9965
2006-04-07 10:50:00,41.69,41.83,41.67,41.73,21061.773965910324,41.69,41.83,41.67,41.73,21061.774
2006-04-07 10:55:00,41.74,41.76,41.68,41.76,38975.13842145261,41.74,41.76,41.68,41.76,38975.1384
2006-04-07 11:00:00,41.74,41.79,41.66,41.75,29638.4757355336,41.74,41.79,41.66,41.75,29638.4757
2006-04-07 11:05:00,41.74,42.0,41.74,41.97,32461.187710346327,41.74,42.0,41.74,41.97,32461.1877
2006-04-07 11:10:00,41.97,42.02,41.88,41.9,65356.63880143307,41.97,42.02,41.88,41.9,65356.6388
2006-04-07 11:15:00,41.9,42.07,41.9,42.0,20736.07643035501,41.9,42.07,41.9,42.0,20736.0764
2006-04-07 11:20:00,42.0,42.0,41.94,41.95,39626.53349256324,42.0,42.0,41.94,41.95,39626.5335
2006-04-07 11:25:00,41.95,41.96,41.61,41.65,55260.01519921833,41.95,41.96,41.61,41.65,55260.0152
2006-04-07 11:30:00,41.66,41.7,41.5,41.62,48963.19617848225,41.66,41.7,41.5,41.62,48963.1962
2006-04-07 11:35:00,41.61,41.77,41.61,41.74,20736.07643035501,41.61,41.77,41.61,41.74,20736.0764
2006-04-07 11:40:00,41.74,41.74,41.56,41.62,51351.64477255456,41.74,41.74,41.56,41.62,51351.6448
2006-04-07 11:45:00,41.62,41.63,41.45,41.5,44511.99652589296,41.62,41.63,41.45,41.5,44511.9965
2006-04-07 11:50:00,41.5,41.63,41.5,41.63,13027.901422212572,41.5,41.63,41.5,41.63,13027.9014
2006-04-07 11:55:00,41.61,41.61,41.5,41.53,7273.91162740202,41.61,41.61,41.5,41.53,7273.9116
2006-04-07 12:00:00,41.51,41.54,41.5,41.53,13787.862338508306,41.51,41.54,41.5,41.53,13787.8623
2006-04-07 12:05:00,41.52,41.58,41.5,41.55,45271.95744218869,41.52,41.58,41.5,41.55,45271.9574
2006-04-07 12:10:00,41.53,41.59,41.45,41.59,22907.393334057106,41.53,41.59,41.45,41.59,22907.3933
2006-04-07 12:15:00,41.59,41.62,41.56,41.56,4776.89718814461,41.59,41.62,41.56,41.56,4776.8972
2006-04-07 12:20:00,41.57,41.57,41.53,41.56,19107.58875257844,41.57,41.57,41.53,41.56,19107.5888
2006-04-07 12:25:00,41.56,41.57,41.53,41.53,7599.609162957334,41.56,41.57,41.53,41.53,7599.6092
2006-04-07 12:30:00,41.52,41.53,41.5,41.51,5428.292259255239,41.52,41.53,41.5,41.51,5428.2923
2006-04-07 12:35:00,41.51,41.51,41.46,41.47,25512.97361849962,41.51,41.51,41.46,41.47,25512.9736
2006-04-07 12:40:00,41.47,41.5,41.46,41.49,24753.012702203887,41.47,41.5,41.46,41.49,24753.0127
2006-04-07 12:45:00,41.49,41.52,41.48,41.5,42449.24546737597,41.49,41.52,41.48,41.5,42449.2455
2006-04-07 12:50:00,41.52,41.54,41.5,41.5,14222.125719248725,41.52,41.54,41.5,41.5,14222.1257
2006-04-07 12:55:00,41.5,41.5,41.38,41.39,36369.5581370101,41.5,41.5,41.38,41.39,36369.5581
2006-04-07 13:00:00,41.39,41.39,41.24,41.26,27684.29052220172,41.39,41.39,41.24,41.26,27684.2905
2006-04-07 13:05:00,41.31,41.41,41.3,41.39,19541.85213331886,41.31,41.41,41.3,41.39,19541.8521
2006-04-07 13:10:00,41.4,41.41,41.33,41.41,17696.232765172077,41.4,41.41,41.33,41.41,17696.2328
2006-04-07 13:15:00,41.41,41.41,41.37,41.39,20736.07643035501,41.41,41.41,41.37,41.39,20736.0764
2006-04-07 13:20:00,41.4,41.4,41.27,41.27,47117.57681033547,41.4,41.4,41.27,41.27,47117.5768
2006-04-07 13:25:00,41.27,41.36,41.27,41.29,6079.687330365867,41.27,41.36,41.27,41.29,6079.6873
2006-04-07 13:30:00,41.28,41.29,41.23,41.26,20844.642275540114,41.28,41.29,41.23,41.26,20844.6423
2006-04-07 13:35:00,41.27,41.27,41.1,41.21,33004.01693627185,41.27,41.27,41.1,41.21,33004.0169
2006-04-07 13:40:00,41.19,41.21,41.04,41.04,34849.63630441863,41.19,41.21,41.04,41.04,34849.6363
2006-04-07 13:45:00,41.04,41.08,41.04,41.04,34415.37292367821,41.04,41.08,41.04,41.04,34415.3729
2006-04-07 13:50:00,41.05,41.08,41.04,41.08,11290.847899250895,41.05,41.08,41.04,41.08,11290.8479
2006-04-07 13:55:00,41.08,41.08,40.98,40.99,34089.675388122894,41.08,41.08,40.98,40.99,34089.6754
2006-04-07 14:00:00,40.99,41.05,40.93,40.97,54174.35674736728,40.99,41.05,40.93,40.97,54174.3567
2006-04-07 14:05:00,40.97,40.99,40.84,40.99,129519.05330583,40.97,40.99,40.84,40.99,129519.0533
2006-04-07 14:10:00,40.99,40.99,40.91,40.94,33872.54369775269,40.99,40.99,40.91,40.94,33872.5437
2006-04-07 14:15:00,40.94,40.97,40.86,40.86,31049.831722939965,40.94,40.97,40.86,40.86,31049.8317
2006-04-07 14:20:00,40.85,40.94,40.85,40.9,40060.79687330366,40.85,40.94,40.85,40.9,40060.7969
2006-04-07 14:25:00,40.9,40.95,40.9,40.92,49723.157094777984,40.9,40.95,40.9,40.92,49723.1571
2006-04-07 14:30:00,40.92,40.92,40.85,40.85,47226.142655520576,40.92,40.92,40.85,40.85,47226.1427
2006-04-07 14:35:00,40.85,40.85,40.71,40.77,57214.20041255021,40.85,40.85,40.71,40.77,57214.2004
2006-04-07 14:40:00,40.77,40.94,40.76,40.9,93258.061014005,40.77,40.94,40.76,40.9,93258.061
2006-04-07 14:45:00,40.91,41.0,40.9,41.0,67310.82401476496,40.91,41.0,40.9,41.0,67310.824
2006-04-07 14:50:00,41.02,41.04,40.94,40.97,25404.40777331452,41.02,41.04,40.94,40.97,25404.4078
2006-04-07 14:55:00,40.98,41.1,40.98,41.04,47551.84019107589,40.98,41.1,40.98,41.04,47551.8402
2006-04-07 15:00:00,41.04,41.04,40.97,41.03,17804.798610357182,41.04,41.04,40.97,41.03,17804.7986
2006-04-07 15:05:00,41.02,41.12,40.99,41.12,17044.837694061447,41.02,41.12,40.99,41.12,17044.8377
2006-04-07 15:10:00,41.1,41.13,41.04,41.04,22907.393334057106,41.1,41.13,41.04,41.04,22907.3933
2006-04-07 15:15:00,41.03,41.05,40.97,41.03,33221.14862664206,41.03,41.05,40.97,41.03,33221.1486
2006-04-07 15:20:00,41.01,41.01,40.94,40.99,43860.60145478233,41.01,41.01,40.94,40.99,43860.6015
2006-04-07 15:25:00,40.99,41.0,40.93,40.94,33438.28031701227,40.99,41.0,40.93,40.94,33438.2803
2006-04-07 15:30:00,40.95,41.07,40.93,40.95,27358.592986646403,40.95,41.07,40.93,40.95,27358.593
2006-04-07 15:35:00,40.95,40.95,40.87,40.87,47551.84019107589,40.95,40.95,40.87,40.87,47551.8402
2006-04-07 15:40:00,40.86,40.96,40.8,40.95,90543.91488437736,40.86,40.96,40.8,40.95,90543.9149
2006-04-07 15:45:00,40.95,40.95,40.84,40.87,55477.14688958854,40.95,40.95,40.84,40.87,55477.1469
2006-04-07 15:50:00,40.89,40.99,40.88,40.9,93583.75854956033,40.89,40.99,40.88,40.9,93583.7585
2006-04-07 15:55:00,40.9,40.9,40.8,40.8,114536.96667028552,40.9,40.9,40.8,40.8,114536.9667
2006-04-10 09:30:00,40.89,41.08,40.89,41.04,87178.37368363913,40.89,41.08,40.89,41.04,87178.3737
2006-04-10 09:35:00,41.04,41.17,41.0,41.14,34198.241233308,41.04,41.17,41.0,41.14,34198.2412
2006-04-10 09:40:00,41.13,41.15,41.04,41.12,14873.520790359353,41.13,41.15,41.04,41.12,14873.5208
2006-04-10 09:45:00,41.12,41.19,41.1,41.12,28878.51481923787,41.12,41.19,41.1,41.12,28878.5148
2006-04-10 09:50:00,41.12,41.12,40.99,41.03,34741.070459233524,41.12,41.12,40.99,41.03,34741.0705
2006-04-10 09:55:00,41.01,41.03,40.98,40.98,56562.80534143958,41.01,41.03,40.98,40.98,56562.8053
2006-04-10 10:00:00,40.99,41.0,40.91,40.96,25404.40777331452,40.99,41.0,40.91,40.96,25404.4078
2006-04-10 10:05:00,40.96,41.0,40.93,40.93,26055.802844425143,40.96,41.0,40.93,40.93,26055.8028
2006-04-10 10:10:00,40.94,41.15,40.93,41.02,47334.70850070568,40.94,41.15,40.93,41.02,47334.7085
2006-04-10 10:15:00,41.02,41.13,40.96,41.06,49723.157094777984,41.02,41.13,40.96,41.06,49723.1571
2006-04-10 10:20:00,41.06,41.15,41.03,41.08,23450.22255998263,41.06,41.15,41.03,41.08,23450.2226
2006-04-10 10:25:00,41.06,41.15,41.01,41.04,21061.773965910324,41.06,41.15,41.01,41.04,21061.774
2006-04-10 10:30:00,41.04,41.14,41.04,41.1,20193.24720442949,41.04,41.14,41.04,41.1,20193.2472
2006-04-10 10:35:00,41.1,41.12,41.04,41.09,36369.5581370101,41.1,41.12,41.04,41.09,36369.5581
2006-04-10 10:40:00,41.1,41.12,41.04,41.04,29855.60742590381,41.1,41.12,41.04,41.04,29855.6074
2006-04-10 10:45:00,41.04,41.05,41.03,41.04,35718.16306589947,41.04,41.05,41.03,41.04,35718.1631
2006-04-10 10:50:00,41.04,41.04,40.89,40.9,42883.508848116384,41.04,41.04,40.89,40.9,42883.5088
2006-04-10 10:55:00,40.9,41.0,40.88,40.89,148626.64205840844,40.9,41.0,40.88,40.89,148626.6421
2006-04-10 11:00:00,40.88,40.93,40.83,40.85,44620.562371078064,40.88,40.93,40.83,40.85,44620.5624
2006-04-10 11:05:00,40.86,40.97,40.8,40.92,62099.66344587993,40.86,40.97,40.8,40.92,62099.6634
2006-04-10 11:10:00,40.92,40.97,40.89,40.94,17261.969384431657,40.92,40.97,40.89,40.94,17261.9694
2006-04-10 11:15:00,40.92,40.95,40.85,40.91,44729.12821626317,40.92,40.95,40.85,40.91,44729.1282
2006-04-10 11:20:00,40.92,41.04,40.91,41.04,18456.19368146781,40.92,41.04,40.91,41.04,18456.1937
2006-04-10 11:25:00,41.04,41.18,40.96,41.16,55260.01519921833,41.04,41.18,40.96,41.16,55260.0152
2006-04-10 11:30:00,41.17,41.17,41.09,41.09,19541.85213331886,41.17,41.17,41.09,41.09,19541.8521
2006-04-10 11:35:00,41.09,41.17,41.04,41.16,16502.008468135926,41.09,41.17,41.04,41.16,16502.0085
2006-04-10 11:40:00,41.15,41.25,41.15,41.25,34306.807078493104,41.15,41.25,41.15,41.25,34306.8071
2006-04-10 11:45:00,41.26,41.36,41.22,41.31,71653.45782216915,41.26,41.36,41.22,41.31,71653.4578
2006-04-10 11:50:00,41.31,41.4,41.31,41.38,35501.03137552926,41.31,41.4,41.31,41.38,35501.0314
2006-04-10 11:55:00,41.35,41.37,41.26,41.37,68287.9166214309,41.35,41.37,41.26,41.37,68287.9166
2006-04-10 12:00:00,41.37,41.53,41.37,41.5,54174.35674736728,41.37,41.53,41.37,41.5,54174.3567
2006-04-10 12:05:00,41.48,41.64,41.48,41.63,33546.84616219738,41.48,41.64,41.48,41.63,33546.8462
2006-04-10 12:10:00,41.64,41.64,41.52,41.62,20736.07643035501,41.64,41.64,41.52,41.62,20736.0764
2006-04-10 12:15:00,41.62,41.62,41.47,41.5,21713.169037020954,41.62,41.62,41.47,41.5,21713.169
2006-04-10 12:20:00,41.48,41.5,41.4,41.42,81315.81804364348,41.48,41.5,41.4,41.42,81315.818
2006-04-10 12:25:00,41.42,41.44,41.35,41.36,29747.041580718706,41.42,41.44,41.35,41.36,29747.0416
2006-04-10 12:30:00,41.36,41.39,41.35,41.38,25404.40777331452,41.36,41.39,41.35,41.38,25404.4078
2006-04-10 12:35:00,41.37,41.4,41.35,41.39,10965.150363695582,41.37,41.4,41.35,41.39,10965.1504
2006-04-10 12:40:00,41.39,41.4,41.35,41.36,13245.033112582782,41.39,41.4,41.35,41.36,13245.0331
2006-04-10 12:45:00,41.36,41.39,41.34,41.39,22907.393334057106,41.36,41.39,41.34,41.39,22907.3933
2006-04-10 12:50:00,41.39,41.39,41.35,41.36,79253.06698512648,41.39,41.39,41.35,41.36,79253.067
2006-04-10 12:55:00,41.35,41.4,41.34,41.39,18021.930300727392,41.35,41.4,41.34,41.39,18021.9303
2006-04-10 13:00:00,41.39,41.43,41.39,41.4,4451.199652589296,41.39,41.43,41.39,41.4,4451.1997
2006-04-10 13:05:00,41.4,41.4,41.38,41.39,116056.888502877,41.4,41.4,41.38,41.39,116056.8885
2006-04-10 13:10:00,41.4,41.4,41.35,41.37,133970.2529584193,41.4,41.4,41.35,41.37,133970.253
2006-04-10 13:15:00,41.37,41.39,41.34,41.35,16393.44262295082,41.37,41.39,41.34,41.35,16393.4426
2006-04-10 13:20:00,41.35,41.38,41.34,41.35,16719.140158506136,41.35,41.38,41.34,41.35,16719.1402
2006-04-10 13:25:00,41.35,41.38,41.35,41.38,19758.98382368907,41.35,41.38,41.35,41.38,19758.9838
2006-04-10 13:30:00,41.35,41.38,41.2,41.21,69590.70676365215,41.35,41.38,41.2,41.21,69590.7068
2006-04-10 13:35:00,41.21,41.32,41.2,41.25,24427.31516664857,41.21,41.32,41.2,41.25,24427.3152
2006-04-10 13:40:00,41.24,41.24,41.22,41.22,11399.413744436,41.24,41.24,41.22,41.22,11399.4137
2006-04-10 13:45:00,41.22,41.22,41.15,41.18,17044.837694061447,41.22,41.22,41.15,41.18,17044.8377
2006-04-10 13:50:00,41.17,41.26,41.14,41.2,14330.69156443383,41.17,41.26,41.14,41.2,14330.6916
2006-04-10 13:55:00,41.19,41.24,41.18,41.24,8793.833459993486,41.19,41.24,41.18,41.24,8793.8335
2006-04-10 14:00:00,41.24,41.27,41.22,41.22,12485.072196287048,41.24,41.27,41.22,41.22,12485.0722
2006-04-10 14:05:00,41.22,41.24,41.21,41.22,10639.452828140267,41.22,41.24,41.21,41.22,10639.4528
2006-04-10 14:10:00,41.22,41.24,41.21,41.23,11507.979589621104,41.22,41.24,41.21,41.23,11507.9796
2006-04-10 14:15:00,41.23,41.25,41.22,41.24,14764.95494517425,41.23,41.25,41.22,41.24,14764.9549
2006-04-10 14:20:00,41.23,41.27,41.23,41.25,13896.42818369341,41.23,41.27,41.23,41.25,13896.4282
2006-04-10 14:25:00,41.25,41.26,41.18,41.19,14764.95494517425,41.25,41.26,41.18,41.19,14764.9549
2006-04-10 14:30:00,41.2,41.24,41.15,41.23,14982.086635544458,41.2,41.24,41.15,41.23,14982.0866
2006-04-10 14:35:00,41.23,41.23,41.08,41.21,15416.350016284878,41.23,41.23,41.08,41.21,15416.35
2006-04-10 14:40:00,41.22,41.26,41.22,41.25,15416.350016284878,41.22,41.26,41.22,41.25,15416.35
2006-04-10 14:45:00,41.26,41.26,41.18,41.18,25621.539463684727,41.26,41.26,41.18,41.18,25621.5395
2006-04-10 14:50:00,41.17,41.19,41.11,41.17,23124.52502442732,41.17,41.19,41.11,41.17,23124.525
2006-04-10 14:55:00,41.16,41.22,41.16,41.17,25404.40777331452,41.16,41.22,41.16,41.17,25404.4078
2006-04-10 15:00:00,41.18,41.22,41.17,41.21,75344.6965584627,41.18,41.22,41.17,41.21,75344.6966
2006-04-10 15:05:00,41.21,41.29,41.21,41.29,140809.90120508088,41.21,41.29,41.21,41.29,140809.9012
2006-04-10 15:10:00,41.29,41.3,41.23,41.28,36152.42644663989,41.29,41.3,41.23,41.28,36152.4264
2006-04-10 15:15:00,41.28,41.35,41.28,41.31,44837.69406144827,41.28,41.35,41.28,41.31,44837.6941
2006-04-10 15:20:00,41.31,41.33,41.23,41.26,54282.92259255239,41.31,41.33,41.23,41.26,54282.9226
2006-04-10 15:25:00,41.26,41.27,41.25,41.25,56888.5028769949,41.26,41.27,41.25,41.25,56888.5029
2006-04-10 15:30:00,41.25,41.25,41.18,41.25,136792.964933232,41.25,41.25,41.18,41.25,136792.9649
2006-04-10 15:35:00,41.24,41.26,41.17,41.19,66225.16556291391,41.24,41.26,41.17,41.19,66225.1656
2006-04-10 15:40:00,41.19,41.21,41.17,41.2,61014.00499402888,41.19,41.21,41.17,41.2,61014.005
2006-04-10 15:45:00,41.2,41.27,41.18,41.26,132233.19943545762,41.2,41.27,41.18,41.26,132233.1994
2006-04-10 15:50:00,41.27,41.27,41.24,41.27,206383.67169688412,41.27,41.27,41.24,41.27,206383.6717
2006-04-10 15:55:00,41.27,41.31,41.21,41.28,151232.22234285093,41.27,41.31,41.21,41.28,151232.2223
2006-04-11 09:30:00,41.46,41.87,41.46,41.52,174791.01074801869,41.46,41.87,41.46,41.52,174791.0107
2006-04-11 09:35:00,41.52,41.63,41.5,41.55,76973.18423623928,41.52,41.63,41.5,41.55,76973.1842
2006-04-11 09:40:00,41.54,41.72,41.54,41.7,40386.49440885898,41.54,41.72,41.54,41.7,40386.4944
2006-04-11 09:45:00,41.7,41.72,41.63,41.66,88155.46629030508,41.7,41.72,41.63,41.66,88155.4663
2006-04-11 09:50:00,41.65,41.67,41.54,41.59,119422.42970361524,41.65,41.67,41.54,41.59,119422.4297
2006-04-11 09:55:00,41.6,41.71,41.57,41.62,41255.02117033981,41.6,41.71,41.57,41.62,41255.0212
2006-04-11 10:00:00,41.62,41.71,41.59,41.59,28227.11974812724,41.62,41.71,41.59,41.59,28227.1197
2006-04-11 10:05:00,41.59,41.69,41.54,41.66,44620.562371078064,41.59,41.69,41.54,41.66,44620.5624
2006-04-11 10:10:00,41.66,41.71,41.58,41.61,61231.13668439909,41.66,41.71,41.58,41.61,61231.1367
2006-04-11 10:15:00,41.6,41.61,41.4,41.45,219845.8364998372,41.6,41.61,41.4,41.45,219845.8365
2006-04-11 10:20:00,41.47,41.47,41.13,41.24,86201.28107697319,41.47,41.47,41.13,41.24,86201.2811
2006-04-11 10:25:00,41.24,41.24,41.08,41.1,68830.74584735642,41.24,41.24,41.08,41.1,68830.7458
2006-04-11 10:30:00,41.14,41.14,40.93,41.13,50483.11801107372,41.14,41.14,40.93,41.13,50483.118
2006-04-11 10:35:00,41.13,41.13,41.0,41.03,21604.60319183585,41.13,41.13,41.0,41.03,21604.6032
2006-04-11 10:40:00,41.02,41.04,40.95,41.03,38323.74335034198,41.02,41.04,40.95,41.03,38323.7434
2006-04-11 10:45:00,41.03,41.05,40.75,40.82,56237.10780588427,41.03,41.05,40.75,40.82,56237.1078
2006-04-11 10:50:00,40.84,40.89,40.83,40.88,10748.018673325372,40.84,40.89,40.83,40.88,10748.0187
2006-04-11 10:55:00,40.88,40.91,40.87,40.91,32244.05601997612,40.88,40.91,40.87,40.91,32244.056
2006-04-11 11:00:00,40.91,40.92,40.89,40.9,30832.700032569755,40.91,40.92,40.89,40.9,30832.7
2006-04-11 11:05:00,40.9,40.92,40.87,40.89,94018.02193030072,40.9,40.92,40.87,40.89,94018.0219
2006-04-11 11:10:00,40.9,40.92,40.89,40.92,37346.65074367605,40.9,40.92,40.89,40.92,37346.6507
2006-04-11 11:15:00,40.92,40.96,40.88,40.9,40712.19194441429,40.92,40.96,40.88,40.9,40712.1919
2006-04-11 11:20:00,40.91,40.94,40.9,40.92,76321.78916512865,40.91,40.94,40.9,40.92,76321.7892
2006-04-11 11:25:00,40.92,40.94,40.91,40.92,12376.506351101943,40.92,40.94,40.91,40.92,12376.5064
2006-04-11 11:30:00,40.92,41.0,40.92,40.99,85984.14938660298,40.92,41.0,40.92,40.99,85984.1494
2006-04-11 11:35:00,40.99,41.0,40.98,40.99,14764.95494517425,40.99,41.0,40.98,40.99,14764.9549
2006-04-11 11:40:00,41.0,41.02,40.98,41.01,16284.876777765716,41.0,41.02,40.98,41.01,16284.8768
2006-04-11 11:45:00,41.01,41.07,41.01,41.03,24970.144392574097,41.01,41.07,41.01,41.03,24970.1444
2006-04-11 11:50:00,41.03,41.04,40.99,40.99,7273.91162740202,41.03,41.04,40.99,40.99,7273.9116
2006-04-11 11:55:00,40.99,41.0,40.98,40.98,6731.082401476496,40.99,41.0,40.98,40.98,6731.0824
2006-04-11 12:00:00,40.98,40.99,40.83,40.83,17804.798610357182,40.98,40.99,40.83,40.83,17804.7986
2006-04-11 12:05:00,40.83,40.87,40.83,40.83,13353.598957767888,40.83,40.87,40.83,40.83,13353.599
2006-04-11 12:10:00,40.84,40.86,40.8,40.8,23558.788405167736,40.84,40.86,40.8,40.8,23558.7884
2006-04-11 12:15:00,40.8,40.83,40.8,40.8,18347.627836282707,40.8,40.83,40.8,40.8,18347.6278
2006-04-11 12:20:00,40.79,40.83,40.76,40.81,18564.75952665292,40.79,40.83,40.76,40.81,18564.7595
2006-04-11 12:25:00,40.83,40.83,40.78,40.79,18890.45706220823,40.83,40.83,40.78,40.79,18890.4571
2006-04-11 12:30:00,40.79,40.79,40.71,40.73,23450.22255998263,40.79,40.79,40.71,40.73,23450.2226
2006-04-11 12:35:00,40.74,40.79,40.73,40.79,11725.111279991315,40.74,40.79,40.73,40.79,11725.1113
2006-04-11 12:40:00,40.79,40.79,40.75,40.76,6948.214091846705,40.79,40.79,40.75,40.76,6948.2141
2006-04-11 12:45:00,40.76,40.76,40.67,40.68,23015.95917924221,40.76,40.76,40.67,40.68,23015.9592
2006-04-11 12:50:00,40.68,40.73,40.68,40.72,13679.296493323202,40.68,40.73,40.68,40.72,13679.2965
2006-04-11 12:55:00,40.7,40.74,40.68,40.68,8359.570079253068,40.7,40.74,40.68,40.68,8359.5701
2006-04-11 13:00:00,40.68,40.75,40.67,40.73,17044.837694061447,40.68,40.75,40.67,40.73,17044.8377
2006-04-11 13:05:00,40.74,40.83,40.68,40.82,23884.48594072305,40.74,40.83,40.68,40.82,23884.4859
2006-04-11 13:10:00,40.82,40.85,40.8,40.8,18239.0619910976,40.82,40.85,40.8,40.8,18239.062
2006-04-11 13:15:00,40.81,40.83,40.8,40.8,18890.45706220823,40.81,40.83,40.8,40.8,18890.4571
2006-04-11 13:20:00,40.81,40.83,40.8,40.81,20193.24720442949,40.81,40.83,40.8,40.81,20193.2472
2006-04-11 13:25:00,40.81,40.81,40.76,40.76,7599.609162957334,40.81,40.81,40.76,40.76,7599.6092
2006-04-11 13:30:00,40.77,40.78,40.68,40.72,12919.335577027468,40.77,40.78,40.68,40.72,12919.3356
2006-04-11 13:35:00,40.73,40.74,40.65,40.68,14330.69156443383,40.73,40.74,40.65,40.68,14330.6916
2006-04-11 13:40:00,40.68,40.75,40.67,40.72,20084.681359244383,40.68,40.75,40.67,40.72,20084.6814
2006-04-11 13:45:00,40.72,40.77,40.72,40.74,13245.033112582782,40.72,40.77,40.72,40.74,13245.0331
2006-04-11 13:50:00,40.73,40.74,40.73,40.73,8142.438388882858,40.73,40.74,40.73,40.73,8142.4384
2006-04-11 13:55:00,40.74,40.74,40.64,40.68,23233.09086961242,40.74,40.74,40.64,40.68,23233.0909
2006-04-11 14:00:00,40.67,40.72,40.66,40.71,7708.175008142439,40.67,40.72,40.66,40.71,7708.175
2006-04-11 14:05:00,40.71,40.72,40.68,40.68,9879.491911844534,40.71,40.72,40.68,40.68,9879.4919
2006-04-11 14:10:00,40.68,40.69,40.66,40.69,14982.086635544458,40.68,40.69,40.66,40.69,14982.0866
2006-04-11 14:15:00,40.7,40.74,40.68,40.69,12810.769731842363,40.7,40.74,40.68,40.69,12810.7697
2006-04-11 14:20:00,40.7,40.7,40.62,40.64,23015.95917924221,40.7,40.7,40.62,40.64,23015.9592
2006-04-11 14:25:00,40.64,40.66,40.62,40.63,13787.862338508306,40.64,40.66,40.62,40.63,13787.8623
2006-04-11 14:30:00,40.64,40.7,40.63,40.69,36043.860601454784,40.64,40.7,40.63,40.69,36043.8606
2006-04-11 14:35:00,40.68,40.69,40.65,40.68,18781.891217023127,40.68,40.69,40.65,40.68,18781.8912
2006-04-11 14:40:00,40.71,40.86,40.7,40.85,28552.817283682554,40.71,40.86,40.7,40.85,28552.8173
2006-04-11 14:45:00,40.85,40.86,40.71,40.8,32135.49017479101,40.85,40.86,40.71,40.8,32135.4902
2006-04-11 14:50:00,40.79,40.8,40.66,40.78,21170.33981109543,40.79,40.8,40.66,40.78,21170.3398
2006-04-11 14:55:00,40.78,40.78,40.71,40.73,18564.75952665292,40.78,40.78,40.71,40.73,18564.7595
2006-04-11 15:00:00,40.72,40.73,40.69,40.69,29312.77819997829,40.72,40.73,40.69,40.69,29312.7782
2006-04-11 15:05:00,40.69,40.76,40.69,40.75,14656.389099989145,40.69,40.76,40.69,40.75,14656.3891
2006-04-11 15:10:00,40.75,40.78,40.66,40.68,46683.31342959505,40.75,40.78,40.66,40.68,46683.3134
2006-04-11 15:15:00,40.68,40.73,40.68,40.68,139615.67690804473,40.68,40.73,40.68,40.68,139615.6769
2006-04-11 15:20:00,40.68,40.7,40.56,40.59,72956.24796439041,40.68,40.7,40.56,40.59,72956.248
2006-04-11 15:25:00,40.59,40.61,40.46,40.48,69699.27260883726,40.59,40.61,40.46,40.48,69699.2726
2006-04-11 15:30:00,40.45,40.53,40.38,40.52,66116.59971772881,40.45,40.53,40.38,40.52,66116.5997
2006-04-11 15:35:00,40.53,40.55,40.49,40.55,67310.82401476496,40.53,40.55,40.49,40.55,67310.824
2006-04-11 15:40:00,40.54,40.57,40.51,40.53,69482.14091846705,40.54,40.57,40.51,40.53,69482.1409
2006-04-11 15:45:00,40.54,40.75,40.53,40.71,55694.27857995874,40.54,40.75,40.53,40.71,55694.2786
2006-04-11 15:50:00,40.72,40.86,40.71,40.86,227662.5773531647,40.72,40.86,40.71,40.86,227662.5774
2006-04-11 15:55:00,40.85,40.96,40.81,40.81,277928.5636738682,40.85,40.96,40.81,40.81,277928.5637
2006-04-12 09:30:00,40.53,40.87,40.53,40.8,89349.69058734123,40.53,40.87,40.53,40.8,89349.6906
2006-04-12 09:35:00,40.8,41.21,40.67,41.12,76756.05254586907,40.8,41.21,40.67,41.12,76756.0525
2006-04-12 09:40:00,41.12,41.23,41.11,41.23,67419.38985995007,41.12,41.23,41.11,41.23,67419.3899
2006-04-12 09:45:00,41.2,41.55,41.17,41.36,165671.47975246987,41.2,41.55,41.17,41.36,165671.4798
2006-04-12 09:50:00,41.36,41.36,41.11,41.27,63293.88774291608,41.36,41.36,41.11,41.27,63293.8877
2006-04-12 09:55:00,41.29,41.34,41.14,41.29,71762.02366735425,41.29,41.34,41.14,41.29,71762.0237
2006-04-12 10:00:00,41.29,41.32,41.13,41.23,132233.19943545762,41.29,41.32,41.13,41.23,132233.1994
2006-04-12 10:05:00,41.22,41.54,41.21,41.54,41797.85039626533,41.22,41.54,41.21,41.54,41797.8504
2006-04-12 10:10:00,41.55,41.74,41.52,41.56,78493.10606883075,41.55,41.74,41.52,41.56,78493.1061
2006-04-12 10:15:00,41.58,41.62,41.46,41.55,41037.889479969606,41.58,41.62,41.46,41.55,41037.8895
2006-04-12 10:20:00,41.52,41.56,41.39,41.41,77298.8817717946,41.52,41.56,41.39,41.41,77298.8818
2006-04-12 10:25:00,41.41,41.43,41.27,41.39,101726.19693844316,41.41,41.43,41.27,41.39,101726.1969
2006-04-12 10:30:00,41.35,41.39,41.12,41.14,60145.47823254804,41.35,41.39,41.12,41.14,60145.4782
2006-04-12 10:35:00,41.12,41.34,41.09,41.3,28009.98805775703,41.12,41.34,41.09,41.3,28009.9881
2006-04-12 10:40:00,41.29,41.45,41.29,41.41,12810.769731842363,41.29,41.45,41.29,41.41,12810.7697
2006-04-12 10:45:00,41.41,41.42,41.3,41.3,16827.70600369124,41.41,41.42,41.3,41.3,16827.706
2006-04-12 10:50:00,41.3,41.36,41.15,41.33,20953.20812072522,41.3,41.36,41.15,41.33,20953.2081
2006-04-12 10:55:00,41.33,41.36,41.28,41.36,16176.31093258061,41.33,41.36,41.28,41.36,16176.3109
2006-04-12 11:00:00,41.34,41.36,41.28,41.34,20627.510585169905,41.34,41.36,41.28,41.34,20627.5106
2006-04-12 11:05:00,41.33,41.33,41.27,41.28,15959.1792422104,41.33,41.33,41.27,41.28,15959.1792
2006-04-12 11:10:00,41.28,41.31,41.23,41.25,20410.37889479969,41.28,41.31,41.23,41.25,20410.3789
2006-04-12 11:15:00,41.21,41.27,41.18,41.19,19433.28628813376,41.21,41.27,41.18,41.19,19433.2863
2006-04-12 11:20:00,41.19,41.19,41.14,41.14,24535.88101183368,41.19,41.19,41.14,41.14,24535.881
2006-04-12 11:25:00,41.14,41.15,41.03,41.03,23015.95917924221,41.14,41.15,41.03,41.03,23015.9592
2006-04-12 11:30:00,41.04,41.1,40.99,41.07,18999.022907393333,41.04,41.1,40.99,41.07,18999.0229
2006-04-12 11:35:00,41.07,41.08,40.85,40.87,42557.81131256107,41.07,41.08,40.85,40.87,42557.8113
2006-04-12 11:40:00,40.87,40.89,40.74,40.82,39843.66518293345,40.87,40.89,40.74,40.82,39843.6652
2006-04-12 11:45:00,40.84,40.95,40.77,40.93,45054.82575181848,40.84,40.95,40.77,40.93,45054.8258
2006-04-12 11:50:00,40.95,41.0,40.94,40.98,22907.393334057106,40.95,41.0,40.94,40.98,22907.3933
2006-04-12 11:55:00,40.99,41.0,40.88,40.88,14873.520790359353,40.99,41.0,40.88,40.88,14873.5208
2006-04-12 12:00:00,40.92,41.12,40.81,41.12,61231.13668439909,40.92,41.12,40.81,41.12,61231.1367
2006-04-12 12:05:00,41.12,41.13,41.01,41.08,44077.73314515254,41.12,41.13,41.01,41.08,44077.7331
2006-04-12 12:10:00,41.08,41.11,41.05,41.08,11725.111279991315,41.08,41.11,41.05,41.08,11725.1113
2006-04-12 12:15:00,41.1,41.15,41.0,41.15,19216.154597763543,41.1,41.15,41.0,41.15,19216.1546
2006-04-12 12:20:00,41.15,41.17,41.11,41.15,20953.20812072522,41.15,41.17,41.11,41.15,20953.2081
2006-04-12 12:25:00,41.15,41.15,41.05,41.07,16610.57431332103,41.15,41.15,41.05,41.07,16610.5743
2006-04-12 12:30:00,41.06,41.1,41.03,41.06,14873.520790359353,41.06,41.1,41.03,41.06,14873.5208
2006-04-12 12:35:00,41.06,41.1,41.02,41.02,21170.33981109543,41.06,41.1,41.02,41.02,21170.3398
2006-04-12 12:40:00,41.03,41.03,40.92,41.02,22147.43241776137,41.03,41.03,40.92,41.02,22147.4324
2006-04-12 12:45:00,41.02,41.04,40.97,40.99,18781.891217023127,41.02,41.04,40.97,40.99,18781.8912
2006-04-12 12:50:00,41.01,41.1,40.99,41.04,27358.592986646403,41.01,41.1,40.99,41.04,27358.593
2006-04-12 12:55:00,41.07,41.15,41.04,41.12,22907.393334057106,41.07,41.15,41.04,41.12,22907.3933
2006-04-12 13:00:00,41.12,41.17,41.08,41.08,15959.1792422104,41.12,41.17,41.08,41.08,15959.1792
2006-04-12 13:05:00,41.08,41.14,41.03,41.06,12593.638041472152,41.08,41.14,41.03,41.06,12593.638
2006-04-12 13:10:00,41.06,41.09,41.02,41.08,14439.257409618936,41.06,41.09,41.02,41.08,14439.2574
2006-04-12 13:15:00,41.07,41.12,41.07,41.12,19758.98382368907,41.07,41.12,41.07,41.12,19758.9838
2006-04-12 13:20:00,41.15,41.15,41.08,41.12,18890.45706220823,41.15,41.15,41.08,41.12,18890.4571
2006-04-12 13:25:00,41.11,41.15,41.11,41.12,16067.745087395506,41.11,41.15,41.11,41.12,16067.7451
2006-04-12 13:30:00,41.11,41.12,41.1,41.1,8468.135924438173,41.11,41.12,41.1,41.1,8468.1359
2006-04-12 13:35:00,41.1,41.17,41.1,41.16,21170.33981109543,41.1,41.17,41.1,41.16,21170.3398
2006-04-12 13:40:00,41.15,41.17,41.13,41.14,14547.82325480404,41.15,41.17,41.13,41.14,14547.8233
2006-04-12 13:45:00,41.13,41.17,41.11,41.16,25078.7102377592,41.13,41.17,41.11,41.16,25078.7102
2006-04-12 13:50:00,41.15,41.19,41.14,41.18,16067.745087395506,41.15,41.19,41.14,41.18,16067.7451
2006-04-12 13:55:00,41.19,41.19,41.13,41.13,17044.837694061447,41.19,41.19,41.13,41.13,17044.8377
2006-04-12 14:00:00,41.15,41.15,41.13,41.13,6188.253175550972,41.15,41.15,41.13,41.13,6188.2532
2006-04-12 14:05:00,41.13,41.15,41.07,41.1,8359.570079253068,41.13,41.15,41.07,41.1,8359.5701
2006-04-12 14:10:00,41.1,41.1,41.03,41.04,14547.82325480404,41.1,41.1,41.03,41.04,14547.8233
2006-04-12 14:15:00,41.04,41.11,41.03,41.07,27901.422212571924,41.04,41.11,41.03,41.07,27901.4222
2006-04-12 14:20:00,41.08,41.14,41.07,41.09,126804.90717620237,41.08,41.14,41.07,41.09,126804.9072
2006-04-12 14:25:00,41.08,41.11,41.04,41.04,22038.86657257627,41.08,41.11,41.04,41.04,22038.8666
2006-04-12 14:30:00,41.04,41.08,41.01,41.07,55585.71273477364,41.04,41.08,41.01,41.07,55585.7127
2006-04-12 14:35:00,41.08,41.17,41.07,41.1,33004.01693627185,41.08,41.17,41.07,41.1,33004.0169
2006-04-12 14:40:00,41.12,41.19,41.09,41.12,47226.142655520576,41.12,41.19,41.09,41.12,47226.1427
2006-04-12 14:45:00,41.11,41.13,41.07,41.08,44837.69406144827,41.11,41.13,41.07,41.08,44837.6941
2006-04-12 14:50:00,41.07,41.09,41.04,41.07,14982.086635544458,41.07,41.09,41.04,41.07,14982.0866
2006-04-12 14:55:00,41.07,41.15,41.05,41.05,21496.037346650744,41.07,41.15,41.05,41.05,21496.0373
2006-04-12 15:00:00,41.05,41.07,41.02,41.02,17261.969384431657,41.05,41.07,41.02,41.02,17261.9694
2006-04-12 15:05:00,41.02,41.03,41.0,41.03,46900.44511996526,41.02,41.03,41.0,41.03,46900.4451
2006-04-12 15:10:00,41.03,41.05,41.02,41.04,45271.95744218869,41.03,41.05,41.02,41.04,45271.9574
2006-04-12 15:15:00,41.04,41.16,41.03,41.13,33004.01693627185,41.04,41.16,41.03,41.13,33004.0169
2006-04-12 15:20:00,41.14,41.15,41.1,41.1,23884.48594072305,41.14,41.15,41.1,41.1,23884.4859
2006-04-12 15:25:00,41.14,41.19,41.1,41.15,28769.948974052764,41.14,41.19,41.1,41.15,28769.949
2006-04-12 15:30:00,41.15,41.23,41.15,41.16,35392.465530344154,41.15,41.23,41.15,41.16,35392.4655
2006-04-12 15:35:00,41.16,41.21,41.15,41.18,38540.87504071219,41.16,41.21,41.15,41.18,38540.875
2006-04-12 15:40:00,41.18,41.22,41.13,41.17,33112.58278145696,41.18,41.22,41.13,41.17,33112.5828
2006-04-12 15:45:00,41.17,41.17,41.13,41.17,36803.82151775052,41.17,41.17,41.13,41.17,36803.8215
2006-04-12 15:50:00,41.17,41.18,41.14,41.18,40169.36271848877,41.17,41.18,41.14,41.18,40169.3627
2006-04-12 15:55:00,41.19,41.31,41.18,41.31,107914.45011399414,41.19,41.31,41.18,41.31,107914.4501
2006-04-13 09:30:00,41.19,41.42,41.0,41.23,91303.87580067312,41.19,41.42,41.0,41.23,91303.8758
2006-04-13 09:35:00,41.27,41.54,41.16,41.19,39300.83595700793,41.27,41.54,41.16,41.19,39300.836
2006-04-13 09:40:00,41.19,41.28,41.19,41.27,15633.481706655088,41.19,41.28,41.19,41.27,15633.4817
2006-04-13 09:45:00,41.26,41.41,41.17,41.41,30507.00249701444,41.26,41.41,41.17,41.41,30507.0025
2006-04-13 09:50:00,41.44,41.51,41.4,41.48,20844.642275540114,41.44,41.51,41.4,41.48,20844.6423
2006-04-13 09:55:00,41.5,41.53,41.29,41.37,25838.671154054937,41.5,41.53,41.29,41.37,25838.6712
2006-04-13 10:00:00,41.36,41.51,41.3,41.5,26490.066225165563,41.36,41.51,41.3,41.5,26490.0662
2006-04-13 10:05:00,41.5,41.53,41.31,41.34,30398.43665182933,41.5,41.53,41.31,41.34,30398.4367
2006-04-13 10:10:00,41.34,41.42,41.31,41.34,32678.319400716537,41.34,41.42,41.31,41.34,32678.3194
2006-04-13 10:15:00,41.32,41.41,41.27,41.29,37129.51905330584,41.32,41.41,41.27,41.29,37129.5191
2006-04-13 10:20:00,41.3,41.3,41.17,41.2,13027.901422212572,41.3,41.3,41.17,41.2,13027.9014
2006-04-13 10:25:00,41.19,41.22,41.16,41.18,5536.858104440344,41.19,41.22,41.16,41.18,5536.8581
2006-04-13 10:30:00,41.21,41.27,41.19,41.19,8251.004234067963,41.21,41.27,41.19,41.19,8251.0042
2006-04-13 10:35:00,41.19,41.29,41.17,41.29,40277.92856367387,41.19,41.29,41.17,41.29,40277.9286
2006-04-13 10:40:00,41.27,41.42,41.27,41.38,14982.086635544458,41.27,41.42,41.27,41.38,14982.0866
2006-04-13 10:45:00,41.36,41.49,41.31,41.49,34741.070459233524,41.36,41.49,41.31,41.49,34741.0705
2006-04-13 10:50:00,41.5,41.69,41.46,41.68,35066.76799478884,41.5,41.69,41.46,41.68,35066.768
2006-04-13 10:55:00,41.66,41.81,41.66,41.74,55368.58104440344,41.66,41.81,41.66,41.74,55368.581
2006-04-13 11:00:00,41.75,41.76,41.53,41.53,33655.41200738248,41.75,41.76,41.53,41.53,33655.412
2006-04-13 11:05:00,41.66,41.67,41.56,41.66,50591.68385625882,41.66,41.67,41.56,41.66,50591.6839
2006-04-13 11:10:00,41.66,41.78,41.66,41.74,30181.304961459125,41.66,41.78,41.66,41.74,30181.305
2006-04-13 11:15:00,41.7,41.75,41.7,41.74,18021.930300727392,41.7,41.75,41.7,41.74,18021.9303
2006-04-13 11:20:00,41.74,41.77,41.72,41.73,33221.14862664206,41.74,41.77,41.72,41.73,33221.1486
2006-04-13 11:25:00,41.72,41.74,41.69,41.69,19867.549668874173,41.72,41.74,41.69,41.69,19867.5497
2006-04-13 11:30:00,41.71,41.71,41.57,41.61,18890.45706220823,41.71,41.71,41.57,41.61,18890.4571
2006-04-13 11:35:00,41.63,41.77,41.62,41.62,4776.89718814461,41.63,41.77,41.62,41.62,4776.8972
2006-04-13 11:40:00,41.65,41.74,41.57,41.74,10639.452828140267,41.65,41.74,41.57,41.74,10639.4528
2006-04-13 11:45:00,41.74,41.77,41.73,41.74,13679.296493323202,41.74,41.77,41.73,41.74,13679.2965
2006-04-13 11:50:00,41.74,41.77,41.74,41.77,9445.228531104114,41.74,41.77,41.74,41.77,9445.2285
2006-04-13 11:55:00,41.75,41.88,41.75,41.88,23341.65671479753,41.75,41.88,41.75,41.88,23341.6567
2006-04-13 12:00:00,41.88,41.88,41.85,41.88,18347.627836282707,41.88,41.88,41.85,41.88,18347.6278
2006-04-13 12:05:00,41.85,41.88,41.84,41.86,7925.306698512648,41.85,41.88,41.84,41.86,7925.3067
2006-04-13 12:10:00,41.88,41.88,41.85,41.87,8793.833459993486,41.88,41.88,41.85,41.87,8793.8335
2006-04-13 12:15:00,41.87,41.91,41.85,41.88,16284.876777765716,41.87,41.91,41.85,41.88,16284.8768
2006-04-13 12:20:00,41.86,41.88,41.79,41.86,16610.57431332103,41.86,41.88,41.79,41.86,16610.5743
2006-04-13 12:25:00,41.86,41.91,41.81,41.91,38106.61165997177,41.86,41.91,41.81,41.91,38106.6117
2006-04-13 12:30:00,41.91,41.91,41.87,41.9,9879.491911844534,41.91,41.91,41.87,41.9,9879.4919
2006-04-13 12:35:00,41.88,41.89,41.86,41.86,8251.004234067963,41.88,41.89,41.86,41.86,8251.0042
2006-04-13 12:40:00,41.87,41.9,41.86,41.88,20953.20812072522,41.87,41.9,41.86,41.88,20953.2081
2006-04-13 12:45:00,41.87,41.9,41.87,41.9,12593.638041472152,41.87,41.9,41.87,41.9,12593.638
2006-04-13 12:50:00,41.9,41.92,41.87,41.88,11507.979589621104,41.9,41.92,41.87,41.88,11507.9796
2006-04-13 12:55:00,41.88,41.89,41.86,41.88,8576.701769623276,41.88,41.89,41.86,41.88,8576.7018
2006-04-13 13:00:00,41.88,41.9,41.86,41.88,6948.214091846705,41.88,41.9,41.86,41.88,6948.2141
2006-04-13 13:05:00,41.87,41.9,41.85,41.88,16284.876777765716,41.87,41.9,41.85,41.88,16284.8768
2006-04-13 13:10:00,41.88,41.91,41.85,41.91,23667.35425035284,41.88,41.91,41.85,41.91,23667.3543
2006-04-13 13:15:00,41.91,41.93,41.91,41.93,5536.858104440344,41.91,41.93,41.91,41.93,5536.8581
2006-04-13 13:20:00,41.92,41.92,41.9,41.92,32895.45109108675,41.92,41.92,41.9,41.92,32895.4511
2006-04-13 13:25:00,41.92,41.96,41.9,41.96,45597.654977744,41.92,41.96,41.9,41.96,45597.655
2006-04-13 13:30:00,41.94,42.09,41.93,42.08,36803.82151775052,41.94,42.09,41.93,42.08,36803.8215
2006-04-13 13:35:00,42.09,42.09,41.96,42.02,47660.406036261,42.09,42.09,41.96,42.02,47660.406
2006-04-13 13:40:00,42.01,42.01,41.97,41.97,31049.831722939965,42.01,42.01,41.97,41.97,31049.8317
2006-04-13 13:45:00,41.97,41.97,41.95,41.96,10639.452828140267,41.97,41.97,41.95,41.96,10639.4528
2006-04-13 13:50:00,41.96,42.02,41.96,41.97,51351.64477255456,41.96,42.02,41.96,41.97,51351.6448
2006-04-13 13:55:00,41.97,41.98,41.96,41.97,9119.5309955488,41.97,41.98,41.96,41.97,9119.531
2006-04-13 14:00:00,41.96,41.96,41.96,41.96,15742.04755184019,41.96,41.96,41.96,41.96,15742.0476
2006-04-13 14:05:00,41.96,41.97,41.84,41.84,67962.2190858756,41.96,41.97,41.84,41.84,67962.2191
2006-04-13 14:10:00,41.85,41.89,41.81,41.81,20084.681359244383,41.85,41.89,41.81,41.81,20084.6814
2006-04-13 14:15:00,41.81,41.84,41.74,41.74,31918.3584844208,41.81,41.84,41.74,41.74,31918.3585
2006-04-13 14:20:00,41.74,41.75,41.73,41.73,21061.773965910324,41.74,41.75,41.73,41.73,21061.774
2006-04-13 14:25:00,41.73,41.74,41.73,41.73,10965.150363695582,41.73,41.74,41.73,41.73,10965.1504
2006-04-13 14:30:00,41.74,41.79,41.73,41.73,16067.745087395506,41.74,41.79,41.73,41.73,16067.7451
2006-04-13 14:35:00,41.73,41.74,41.65,41.68,49397.45955922267,41.73,41.74,41.65,41.68,49397.4596
2006-04-13 14:40:00,41.67,41.68,41.63,41.63,17696.232765172077,41.67,41.68,41.63,41.63,17696.2328
2006-04-13 14:45:00,41.63,41.64,41.57,41.58,90978.1782651178,41.63,41.64,41.57,41.58,90978.1783
2006-04-13 14:50:00,41.57,41.59,41.51,41.53,23993.05178590816,41.57,41.59,41.51,41.53,23993.0518
2006-04-13 14:55:00,41.54,41.61,41.53,41.6,25404.40777331452,41.54,41.61,41.53,41.6,25404.4078
2006-04-13 15:00:00,41.59,41.59,41.56,41.57,21170.33981109543,41.59,41.59,41.56,41.57,21170.3398
2006-04-13 15:05:00,41.57,41.57,41.49,41.49,35826.728911084574,41.57,41.57,41.49,41.49,35826.7289
2006-04-13 15:10:00,41.49,41.51,41.41,41.46,35175.333839973944,41.49,41.51,41.41,41.46,35175.3338
2006-04-13 15:15:00,41.44,41.55,41.44,41.54,28878.51481923787,41.44,41.55,41.44,41.54,28878.5148
2006-04-13 15:20:00,41.54,42.07,41.53,41.53,42123.54793182065,41.54,42.07,41.53,41.53,42123.5479
2006-04-13 15:25:00,41.54,41.54,41.45,41.46,14004.994028878516,41.54,41.54,41.45,41.46,14004.994
2006-04-13 15:30:00,41.47,41.48,41.41,41.45,43426.33807404191,41.47,41.48,41.41,41.45,43426.3381
2006-04-13 15:35:00,41.45,41.48,41.43,41.45,28769.948974052764,41.45,41.48,41.43,41.45,28769.949
2006-04-13 15:40:00,41.45,41.46,41.36,41.36,23233.09086961242,41.45,41.46,41.36,41.36,23233.0909
2006-04-13 15:45:00,41.37,41.43,41.33,41.36,55368.58104440344,41.37,41.43,41.33,41.36,55368.581
2006-04-13 15:50:00,41.35,41.46,41.35,41.44,61882.53175550972,41.35,41.46,41.35,41.44,61882.5318
2006-04-13 15:55:00,41.44,41.47,41.4,41.4,72196.28704809467,41.44,41.47,41.4,41.4,72196.287
2006-04-17 09:30:00,41.33,41.72,41.29,41.59,75127.56486809251,41.33,41.72,41.29,41.59,75127.5649
2006-04-17 09:35:00,41.59,41.89,41.58,41.75,34198.241233308,41.59,41.89,41.58,41.75,34198.2412
2006-04-17 09:40:00,41.75,41.82,41.64,41.82,31701.22679405059,41.75,41.82,41.64,41.82,31701.2268
2006-04-17 09:45:00,41.83,41.89,41.74,41.85,24535.88101183368,41.83,41.89,41.74,41.85,24535.881
2006-04-17 09:50:00,41.85,41.89,41.77,41.79,16393.44262295082,41.85,41.89,41.77,41.79,16393.4426
2006-04-17 09:55:00,41.79,41.85,41.73,41.83,21278.90565628053,41.79,41.85,41.73,41.83,21278.9057
2006-04-17 10:00:00,41.82,41.91,41.78,41.87,24644.446857018786,41.82,41.91,41.78,41.87,24644.4469
2006-04-17 10:05:00,41.86,41.88,41.82,41.85,11942.242970361523,41.86,41.88,41.82,41.85,11942.243
2006-04-17 10:10:00,41.83,41.83,41.67,41.77,17153.403539246552,41.83,41.83,41.67,41.77,17153.4035
2006-04-17 10:15:00,41.78,41.82,41.69,41.82,13027.901422212572,41.78,41.82,41.69,41.82,13027.9014
2006-04-17 10:20:00,41.78,41.78,41.71,41.72,10422.321137770055,41.78,41.78,41.71,41.72,10422.3211
2006-04-17 10:25:00,41.71,41.84,41.64,41.68,16936.271848876346,41.71,41.84,41.64,41.68,16936.2718
2006-04-17 10:30:00,41.67,41.75,41.62,41.7,42340.67962219086,41.67,41.75,41.62,41.7,42340.6796
2006-04-17 10:35:00,41.7,41.74,41.53,41.58,72847.6821192053,41.7,41.74,41.53,41.58,72847.6821
2006-04-17 10:40:00,41.56,41.75,41.54,41.73,41797.85039626533,41.56,41.75,41.54,41.73,41797.8504
2006-04-17 10:45:00,41.72,41.86,41.65,41.84,29638.4757355336,41.72,41.86,41.65,41.84,29638.4757
2006-04-17 10:50:00,41.83,41.93,41.71,41.89,38432.30919552709,41.83,41.93,41.71,41.89,38432.3092
2006-04-17 10:55:00,41.89,41.92,41.73,41.85,42340.67962219086,41.89,41.92,41.73,41.85,42340.6796
2006-04-17 11:00:00,41.84,41.96,41.83,41.9,20518.944739984803,41.84,41.96,41.83,41.9,20518.9447
2006-04-17 11:05:00,41.92,41.98,41.88,41.94,14656.389099989145,41.92,41.98,41.88,41.94,14656.3891
2006-04-17 11:10:00,41.94,42.04,41.94,41.97,27792.85636738682,41.94,42.04,41.94,41.97,27792.8564
2006-04-17 11:15:00,41.97,41.97,41.85,41.86,10096.623602214744,41.97,41.97,41.85,41.86,10096.6236
2006-04-17 11:20:00,41.86,41.92,41.73,41.83,21387.47150146564,41.86,41.92,41.73,41.83,21387.4715
2006-04-17 11:25:00,41.82,41.84,41.79,41.81,8576.701769623276,41.82,41.84,41.79,41.81,8576.7018
2006-04-17 11:30:00,41.84,41.95,41.84,41.88,26164.368689610248,41.84,41.95,41.84,41.88,26164.3687
2006-04-17 11:35:00,41.88,41.9,41.82,41.82,8793.833459993486,41.88,41.9,41.82,41.82,8793.8335
2006-04-17 11:40:00,41.83,41.96,41.83,41.95,10313.755292584952,41.83,41.96,41.83,41.95,10313.7553
2006-04-17 11:45:00,41.93,41.98,41.93,41.97,8359.570079253068,41.93,41.98,41.93,41.97,8359.5701
2006-04-17 11:50:00,41.97,41.97,41.95,41.96,4885.463033329715,41.97,41.97,41.95,41.96,4885.463
2006-04-17 11:55:00,41.96,41.99,41.94,41.97,8359.570079253068,41.96,41.99,41.94,41.97,8359.5701
2006-04-17 12:00:00,41.97,41.98,41.87,41.92,8142.438388882858,41.97,41.98,41.87,41.92,8142.4384
2006-04-17 12:05:00,41.89,41.94,41.74,41.84,31375.52925849528,41.89,41.94,41.74,41.84,31375.5293
2006-04-17 12:10:00,41.83,41.83,41.7,41.7,18021.930300727392,41.83,41.83,41.7,41.7,18021.9303
2006-04-17 12:15:00,41.69,41.7,41.61,41.61,19758.98382368907,41.69,41.7,41.61,41.61,19758.9838
2006-04-17 12:20:00,41.61,41.66,41.5,41.66,25730.10530886983,41.61,41.66,41.5,41.66,25730.1053
2006-04-17 12:25:00,41.7,41.7,41.59,41.59,13787.862338508306,41.7,41.7,41.59,41.59,13787.8623
2006-04-17 12:30:00,41.59,41.64,41.58,41.62,7273.91162740202,41.59,41.64,41.58,41.62,7273.9116
2006-04-17 12:35:00,41.61,41.61,41.49,41.52,19216.154597763543,41.61,41.61,41.49,41.52,19216.1546
2006-04-17 12:40:00,41.5,41.68,41.45,41.47,53522.96167625665,41.5,41.68,41.45,41.47,53522.9617
2006-04-17 12:45:00,41.45,41.49,41.31,41.35,24101.61763109326,41.45,41.49,41.31,41.35,24101.6176
2006-04-17 12:50:00,41.34,41.34,41.19,41.2,28552.817283682554,41.34,41.34,41.19,41.2,28552.8173
2006-04-17 12:55:00,41.22,41.24,41.18,41.23,13462.164802952992,41.22,41.24,41.18,41.23,13462.1648
2006-04-17 13:00:00,41.21,41.23,41.14,41.17,9988.05775702964,41.21,41.23,41.14,41.17,9988.0578
2006-04-17 13:05:00,41.16,41.23,41.09,41.23,20518.944739984803,41.16,41.23,41.09,41.23,20518.9447
2006-04-17 13:10:00,41.2,41.25,41.15,41.19,17153.403539246552,41.2,41.25,41.15,41.19,17153.4035
2006-04-17 13:15:00,41.2,41.2,41.13,41.17,16827.70600369124,41.2,41.2,41.13,41.17,16827.706
2006-04-17 13:20:00,41.16,41.19,41.08,41.14,35609.597220714364,41.16,41.19,41.08,41.14,35609.5972
2006-04-17 13:25:00,41.14,41.23,41.14,41.22,26272.93453479536,41.14,41.23,41.14,41.22,26272.9345
2006-04-17 13:30:00,41.2,41.25,41.18,41.21,13353.598957767888,41.2,41.25,41.18,41.21,13353.599
2006-04-17 13:35:00,41.21,41.21,41.05,41.09,44186.29899033765,41.21,41.21,41.05,41.09,44186.299
2006-04-17 13:40:00,41.09,41.18,41.07,41.07,16284.876777765716,41.09,41.18,41.07,41.07,16284.8768
2006-04-17 13:45:00,41.07,41.21,40.97,41.02,50808.81554662903,41.07,41.21,40.97,41.02,50808.8155
2006-04-17 13:50:00,41.0,41.01,40.75,40.86,57974.16132884595,41.0,41.01,40.75,40.86,57974.1613
2006-04-17 13:55:00,40.86,40.94,40.82,40.83,23015.95917924221,40.86,40.94,40.82,40.83,23015.9592
2006-04-17 14:00:00,40.81,40.86,40.8,40.8,22364.564108131584,40.81,40.86,40.8,40.8,22364.5641
2006-04-17 14:05:00,40.8,40.84,40.78,40.83,12267.940505916838,40.8,40.84,40.78,40.83,12267.9405
2006-04-17 14:10:00,40.83,40.85,40.81,40.81,11290.847899250895,40.83,40.85,40.81,40.81,11290.8479
2006-04-17 14:15:00,40.81,40.82,40.76,40.79,16393.44262295082,40.81,40.82,40.76,40.79,16393.4426
2006-04-17 14:20:00,40.79,40.84,40.78,40.8,16502.008468135926,40.79,40.84,40.78,40.8,16502.0085
2006-04-17 14:25:00,40.8,40.82,40.76,40.82,14656.389099989145,40.8,40.82,40.76,40.82,14656.3891
2006-04-17 14:30:00,40.81,40.84,40.79,40.81,11616.54543480621,40.81,40.84,40.79,40.81,11616.5454
2006-04-17 14:35:00,40.8,40.87,40.76,40.82,20953.20812072522,40.8,40.87,40.76,40.82,20953.2081
2006-04-17 14:40:00,40.81,40.82,40.78,40.82,17587.666919986972,40.81,40.82,40.78,40.82,17587.6669
2006-04-17 14:45:00,40.82,40.82,40.8,40.8,13462.164802952992,40.82,40.82,40.8,40.8,13462.1648
2006-04-17 14:50:00,40.81,40.91,40.8,40.9,33112.58278145696,40.81,40.91,40.8,40.9,33112.5828
2006-04-17 14:55:00,40.89,40.93,40.88,40.93,15416.350016284878,40.89,40.93,40.88,40.93,15416.35
2006-04-17 15:00:00,40.93,41.04,40.91,41.04,31049.831722939965,40.93,41.04,40.91,41.04,31049.8317
2006-04-17 15:05:00,41.04,41.15,41.03,41.15,27250.02714146129,41.04,41.15,41.03,41.15,27250.0271
2006-04-17 15:10:00,41.15,41.17,41.08,41.12,76321.78916512865,41.15,41.17,41.08,41.12,76321.7892
2006-04-17 15:15:00,41.12,41.18,41.08,41.18,43860.60145478233,41.12,41.18,41.08,41.18,43860.6015
2006-04-17 15:20:00,41.18,41.18,41.07,41.15,34306.807078493104,41.18,41.18,41.07,41.15,34306.8071
2006-04-17 15:25:00,41.15,41.33,41.14,41.26,31158.39756812507,41.15,41.33,41.14,41.26,31158.3976
2006-04-17 15:30:00,41.26,41.37,41.26,41.34,54717.185973292806,41.26,41.37,41.26,41.34,54717.186
2006-04-17 15:35:00,41.35,41.37,41.32,41.34,50157.4204755184,41.35,41.37,41.32,41.34,50157.4205
2006-04-17 15:40:00,41.34,41.45,41.34,41.43,48963.19617848225,41.34,41.45,41.34,41.43,48963.1962
2006-04-17 15:45:00,41.43,41.5,41.38,41.5,62859.62436217566,41.43,41.5,41.38,41.5,62859.6244
2006-04-17 15:50:00,41.5,41.5,41.43,41.45,36478.1239821952,41.5,41.5,41.43,41.45,36478.124
2006-04-17 15:55:00,41.44,41.5,41.43,41.45,107371.62088806862,41.44,41.5,41.43,41.45,107371.6209
2006-04-18 09:30:00,41.55,41.76,41.44,41.45,42014.98208663554,41.55,41.76,41.44,41.45,42014.9821
2006-04-18 09:35:00,41.43,41.57,41.43,41.43,19758.98382368907,41.43,41.57,41.43,41.43,19758.9838
2006-04-18 09:40:00,41.39,41.46,41.35,41.43,10856.584518510475,41.39,41.46,41.35,41.43,10856.5845
2006-04-18 09:45:00,41.44,41.45,41.08,41.37,116165.4543480621,41.44,41.45,41.08,41.37,116165.4543
2006-04-18 09:50:00,41.39,41.51,41.36,41.43,54934.317663663016,41.39,41.51,41.36,41.43,54934.3177
2006-04-18 09:55:00,41.42,41.68,41.42,41.65,50048.8546303333,41.42,41.68,41.42,41.65,50048.8546
2006-04-18 10:00:00,41.64,41.72,41.62,41.69,23993.05178590816,41.64,41.72,41.62,41.69,23993.0518
2006-04-18 10:05:00,41.67,41.72,41.62,41.68,51460.21061773966,41.67,41.72,41.62,41.68,51460.2106
2006-04-18 10:10:00,41.67,41.8,41.65,41.74,82401.47649549453,41.67,41.8,41.65,41.74,82401.4765
2006-04-18 10:15:00,41.71,41.74,41.4,41.45,34632.50461404842,41.71,41.74,41.4,41.45,34632.5046
2006-04-18 10:20:00,41.43,41.46,41.31,41.45,73716.20888068614,41.43,41.46,41.31,41.45,73716.2089
2006-04-18 10:25:00,41.44,41.54,41.37,41.48,40277.92856367387,41.44,41.54,41.37,41.48,40277.9286
2006-04-18 10:30:00,41.46,41.5,41.43,41.45,14222.125719248725,41.46,41.5,41.43,41.45,14222.1257
2006-04-18 10:35:00,41.44,41.45,41.44,41.44,31484.09510368038,41.44,41.45,41.44,41.44,31484.0951
2006-04-18 10:40:00,41.45,41.45,41.24,41.29,28769.948974052764,41.45,41.45,41.24,41.29,28769.949
2006-04-18 10:45:00,41.27,41.32,41.27,41.29,8793.833459993486,41.27,41.32,41.27,41.29,8793.8335
2006-04-18 10:50:00,41.3,41.34,41.3,41.32,8685.267614808381,41.3,41.34,41.3,41.32,8685.2676
2006-04-18 10:55:00,41.33,41.33,41.22,41.24,25621.539463684727,41.33,41.33,41.22,41.24,25621.5395
2006-04-18 11:00:00,41.24,41.33,41.24,41.32,24210.18347627836,41.24,41.33,41.24,41.32,24210.1835
2006-04-18 11:05:00,41.33,41.44,41.31,41.44,13027.901422212572,41.33,41.44,41.31,41.44,13027.9014
2006-04-18 11:10:00,41.44,41.44,41.32,41.41,8468.135924438173,41.44,41.44,41.32,41.41,8468.1359
2006-04-18 11:15:00,41.41,41.54,41.38,41.51,17044.837694061447,41.41,41.54,41.38,41.51,17044.8377
2006-04-18 11:20:00,41.52,41.52,41.45,41.45,6839.648246661601,41.52,41.52,41.45,41.45,6839.6482
2006-04-18 11:25:00,41.45,41.54,41.42,41.51,9988.05775702964,41.45,41.54,41.42,41.51,9988.0578
2006-04-18 11:30:00,41.5,41.54,41.49,41.53,7165.345782216915,41.5,41.54,41.49,41.53,7165.3458
2006-04-18 11:35:00,41.54,41.56,41.4,41.5,11942.242970361523,41.54,41.56,41.4,41.5,11942.243
2006-04-18 11:40:00,41.49,41.53,41.48,41.51,16936.271848876346,41.49,41.53,41.48,41.51,16936.2718
2006-04-18 11:45:00,41.52,41.63,41.5,41.61,37889.47996960156,41.52,41.63,41.5,41.61,37889.48
2006-04-18 11:50:00,41.64,41.77,41.62,41.75,44186.29899033765,41.64,41.77,41.62,41.75,44186.299
2006-04-18 11:55:00,41.75,41.8,41.67,41.8,33655.41200738248,41.75,41.8,41.67,41.8,33655.412
2006-04-18 12:00:00,41.77,41.84,41.73,41.82,20193.24720442949,41.77,41.84,41.73,41.82,20193.2472
2006-04-18 12:05:00,41.82,41.91,41.79,41.91,35609.597220714364,41.82,41.91,41.79,41.91,35609.5972
2006-04-18 12:10:00,41.91,42.01,41.85,41.97,48311.801107371626,41.91,42.01,41.85,41.97,48311.8011
2006-04-18 12:15:00,41.97,42.08,41.96,41.97,20953.20812072522,41.97,42.08,41.96,41.97,20953.2081
2006-04-18 12:20:00,41.97,42.05,41.97,42.0,22581.69579850179,41.97,42.05,41.97,42.0,22581.6958
2006-04-18 12:25:00,42.03,42.04,41.98,41.98,25295.84192812941,42.03,42.04,41.98,41.98,25295.8419
2006-04-18 12:30:00,42.0,42.0,41.96,41.96,12050.80881554663,42.0,42.0,41.96,41.96,12050.8088
2006-04-18 12:35:00,41.97,42.0,41.96,42.0,11290.847899250895,41.97,42.0,41.96,42.0,11290.8479
2006-04-18 12:40:00,41.99,42.0,41.88,41.9,13787.862338508306,41.99,42.0,41.88,41.9,13787.8623
2006-04-18 12:45:00,41.9,41.92,41.85,41.91,10096.623602214744,41.9,41.92,41.85,41.91,10096.6236
2006-04-18 12:50:00,41.93,42.0,41.91,41.95,11073.716208880687,41.93,42.0,41.91,41.95,11073.7162
2006-04-18 12:55:00,41.94,42.0,41.91,41.97,25512.97361849962,41.94,42.0,41.91,41.97,25512.9736
2006-04-18 13:00:00,41.97,41.97,41.94,41.96,17370.535229616762,41.97,41.97,41.94,41.96,17370.5352
2006-04-18 13:05:00,41.95,42.0,41.95,41.98,26055.802844425143,41.95,42.0,41.95,41.98,26055.8028
2006-04-18 13:10:00,41.98,42.0,41.97,41.99,12593.638041472152,41.98,42.0,41.97,41.99,12593.638
2006-04-18 13:15:00,41.94,42.0,41.94,42.0,53305.82998588644,41.94,42.0,41.94,42.0,53305.83
2006-04-18 13:20:00,42.0,42.01,41.96,41.97,45597.654977744,42.0,42.01,41.96,41.97,45597.655
2006-04-18 13:25:00,41.97,41.98,41.94,41.98,11942.242970361523,41.97,41.98,41.94,41.98,11942.243
2006-04-18 13:30:00,41.98,41.98,41.97,41.97,20953.20812072522,41.98,41.98,41.97,41.97,20953.2081
2006-04-18 13:35:00,41.98,42.01,41.94,42.0,46357.615894039736,41.98,42.01,41.94,42.0,46357.6159
2006-04-18 13:40:00,42.01,42.03,41.86,41.88,25404.40777331452,42.01,42.03,41.86,41.88,25404.4078
2006-04-18 13:45:00,41.88,41.93,41.81,41.85,10096.623602214744,41.88,41.93,41.81,41.85,10096.6236
2006-04-18 13:50:00,41.85,41.89,41.77,41.86,8251.004234067963,41.85,41.89,41.77,41.86,8251.0042
2006-04-18 13:55:00,41.86,41.96,41.82,41.82,8359.570079253068,41.86,41.96,41.82,41.82,8359.5701
2006-04-18 14:00:00,41.81,42.2,41.81,42.19,57539.89794810553,41.81,42.2,41.81,42.19,57539.8979
2006-04-18 14:05:00,42.19,42.32,42.16,42.2,47443.27434589079,42.19,42.32,42.16,42.2,47443.2743
2006-04-18 14:10:00,42.2,42.28,42.2,42.2,16610.57431332103,42.2,42.28,42.2,42.2,16610.5743
2006-04-18 14:15:00,42.19,42.24,42.06,42.21,23558.788405167736,42.19,42.24,42.06,42.21,23558.7884
2006-04-18 14:20:00,42.2,42.23,42.18,42.22,42449.24546737597,42.2,42.23,42.18,42.22,42449.2455
2006-04-18 14:25:00,42.2,42.27,42.2,42.27,17587.666919986972,42.2,42.27,42.2,42.27,17587.6669
2006-04-18 14:30:00,42.25,42.31,42.24,42.24,20193.24720442949,42.25,42.31,42.24,42.24,20193.2472
2006-04-18 14:35:00,42.24,42.25,42.17,42.18,22581.69579850179,42.24,42.25,42.17,42.18,22581.6958
2006-04-18 14:40:00,42.17,42.18,41.94,41.96,35501.03137552926,42.17,42.18,41.94,41.96,35501.0314
2006-04-18 14:45:00,41.96,42.02,41.92,41.94,28661.38312886766,41.96,42.02,41.92,41.94,28661.3831
2006-04-18 14:50:00,41.95,42.19,41.93,42.11,24535.88101183368,41.95,42.19,41.93,42.11,24535.881
2006-04-18 14:55:00,42.13,42.13,41.99,42.03,26381.50037998045,42.13,42.13,41.99,42.03,26381.5004
2006-04-18 15:00:00,42.02,42.08,41.96,41.99,20084.681359244383,42.02,42.08,41.96,41.99,20084.6814
2006-04-18 15:05:00,42.0,42.03,41.92,41.92,18239.0619910976,42.0,42.03,41.92,41.92,18239.062
2006-04-18 15:10:00,41.96,42.2,41.94,42.14,34415.37292367821,41.96,42.2,41.94,42.14,34415.3729
2006-04-18 15:15:00,42.13,42.3,42.09,42.29,56345.67365106937,42.13,42.3,42.09,42.29,56345.6737
2006-04-18 15:20:00,42.28,42.3,42.12,42.19,48094.669417001416,42.28,42.3,42.12,42.19,48094.6694
2006-04-18 15:25:00,42.2,42.24,42.19,42.23,50157.4204755184,42.2,42.24,42.19,42.23,50157.4205
2006-04-18 15:30:00,42.24,42.36,42.22,42.33,71110.62859624362,42.24,42.36,42.22,42.33,71110.6286
2006-04-18 15:35:00,42.36,42.36,42.29,42.29,39517.96764737814,42.36,42.36,42.29,42.29,39517.9676
2006-04-18 15:40:00,42.29,42.37,42.28,42.33,37672.34827923135,42.29,42.37,42.28,42.33,37672.3483
2006-04-18 15:45:00,42.34,42.35,42.31,42.32,43643.46976441212,42.34,42.35,42.31,42.32,43643.4698
2006-04-18 15:50:00,42.32,42.34,42.19,42.2,59168.385625882096,42.32,42.34,42.19,42.2,59168.3856
2006-04-18 15:55:00,42.19,42.25,42.18,42.25,52871.56660514602,42.19,42.25,42.18,42.25,52871.5666
2006-04-19 09:30:00,42.17,42.24,41.99,42.08,34415.37292367821,42.17,42.24,41.99,42.08,34415.3729
2006-04-19 09:35:00,42.09,42.16,41.84,41.84,27141.4612962762,42.09,42.16,41.84,41.84,27141.4613
2006-04-19 09:40:00,41.84,42.02,41.83,41.99,35718.16306589947,41.84,42.02,41.83,41.99,35718.1631
2006-04-19 09:45:00,41.97,42.09,41.89,41.89,40277.92856367387,41.97,42.09,41.89,41.89,40277.9286
2006-04-19 09:50:00,41.86,42.08,41.85,41.96,58516.99055477147,41.86,42.08,41.85,41.96,58516.9906
2006-04-19 09:55:00,41.97,42.02,41.97,41.98,29312.77819997829,41.97,42.02,41.97,41.98,29312.7782
2006-04-19 10:00:00,41.99,42.11,41.98,42.09,30941.26587775486,41.99,42.11,41.98,42.09,30941.2659
2006-04-19 10:05:00,42.09,42.09,41.91,42.01,44620.562371078064,42.09,42.09,41.91,42.01,44620.5624
2006-04-19 10:10:00,42.0,42.05,41.88,41.96,73933.34057105635,42.0,42.05,41.88,41.96,73933.3406
2006-04-19 10:15:00,41.92,42.05,41.85,42.05,57648.46379329063,41.92,42.05,41.85,42.05,57648.4638
2006-04-19 10:20:00,42.02,42.05,41.91,41.98,24427.31516664857,42.02,42.05,41.91,41.98,24427.3152
2006-04-19 10:25:00,42.0,42.01,41.89,41.9,50700.24970144393,42.0,42.01,41.89,41.9,50700.2497
2006-04-19 10:30:00,41.92,42.01,41.82,41.99,31049.831722939965,41.92,42.01,41.82,41.99,31049.8317
2006-04-19 10:35:00,41.99,42.0,41.82,41.84,21821.73488220606,41.99,42.0,41.82,41.84,21821.7349
2006-04-19 10:40:00,41.84,41.91,41.77,41.84,34958.202149603734,41.84,41.91,41.77,41.84,34958.2021
2006-04-19 10:45:00,41.82,41.87,41.81,41.84,25947.23699924004,41.82,41.87,41.81,41.84,25947.237
2006-04-19 10:50:00,41.83,41.85,41.77,41.82,35935.29475626968,41.83,41.85,41.77,41.82,35935.2948
2006-04-19 10:55:00,41.79,41.82,41.71,41.74,55585.71273477364,41.79,41.82,41.71,41.74,55585.7127
2006-04-19 11:00:00,41.73,41.76,41.7,41.74,48746.06448811204,41.73,41.76,41.7,41.74,48746.0645
2006-04-19 11:05:00,41.74,41.77,41.72,41.72,39626.53349256324,41.74,41.77,41.72,41.72,39626.5335
2006-04-19 11:10:00,41.72,41.73,41.63,41.66,40386.49440885898,41.72,41.73,41.63,41.66,40386.4944
2006-04-19 11:15:00,41.66,41.7,41.62,41.7,41146.45532515471,41.66,41.7,41.62,41.7,41146.4553
2006-04-19 11:20:00,41.72,41.78,41.66,41.78,23015.95917924221,41.72,41.78,41.66,41.78,23015.9592
2006-04-19 11:25:00,41.78,41.78,41.66,41.7,14547.82325480404,41.78,41.78,41.66,41.7,14547.8233
2006-04-19 11:30:00,41.7,41.71,41.67,41.67,23558.788405167736,41.7,41.71,41.67,41.67,23558.7884
2006-04-19 11:35:00,41.69,41.8,41.67,41.73,17587.666919986972,41.69,41.8,41.67,41.73,17587.6669
2006-04-19 11:40:00,41.71,41.72,41.65,41.66,29747.041580718706,41.71,41.72,41.65,41.66,29747.0416
2006-04-19 11:45:00,41.66,41.67,41.58,41.6,19976.11551405928,41.66,41.67,41.58,41.6,19976.1155
2006-04-19 11:50:00,41.57,41.58,41.5,41.56,22364.564108131584,41.57,41.58,41.5,41.56,22364.5641
2006-04-19 11:55:00,41.52,41.52,41.48,41.48,12593.638041472152,41.52,41.52,41.48,41.48,12593.638
2006-04-19 12:00:00,41.48,41.53,41.48,41.48,26815.76376072088,41.48,41.53,41.48,41.48,26815.7638
2006-04-19 12:05:00,41.49,41.51,41.48,41.5,33112.58278145696,41.49,41.51,41.48,41.5,33112.5828
2006-04-19 12:10:00,41.49,41.51,41.45,41.49,14113.55987406362,41.49,41.51,41.45,41.49,14113.5599
2006-04-19 12:15:00,41.49,41.52,41.44,41.44,115296.92758658128,41.49,41.52,41.44,41.44,115296.9276
2006-04-19 12:20:00,41.45,41.47,41.43,41.43,28769.948974052764,41.45,41.47,41.43,41.43,28769.949
2006-04-19 12:25:00,41.44,41.46,41.42,41.45,18347.627836282707,41.44,41.46,41.42,41.45,18347.6278
2006-04-19 12:30:00,41.45,41.45,41.39,41.4,14439.257409618936,41.45,41.45,41.39,41.4,14439.2574
2006-04-19 12:35:00,41.4,41.42,41.39,41.41,19541.85213331886,41.4,41.42,41.39,41.41,19541.8521
2006-04-19 12:40:00,41.39,41.4,41.33,41.34,27141.4612962762,41.39,41.4,41.33,41.34,27141.4613
2006-04-19 12:45:00,41.35,41.39,41.32,41.32,32569.75355553143,41.35,41.39,41.32,41.32,32569.7536
2006-04-19 12:50:00,41.33,41.33,41.17,41.17,40277.92856367387,41.33,41.33,41.17,41.17,40277.9286
2006-04-19 12:55:00,41.18,41.19,41.07,41.1,47768.9718814461,41.18,41.19,41.07,41.1,47768.9719
2006-04-19 13:00:00,41.09,41.22,41.02,41.02,55694.27857995874,41.09,41.22,41.02,41.02,55694.2786
2006-04-19 13:05:00,41.03,41.05,40.85,41.02,78275.97437846054,41.03,41.05,40.85,41.02,78275.9744
2006-04-19 13:10:00,41.02,41.04,40.99,41.01,18239.0619910976,41.02,41.04,40.99,41.01,18239.062
2006-04-19 13:15:00,41.0,41.08,41.0,41.05,18239.0619910976,41.0,41.08,41.0,41.05,18239.062
2006-04-19 13:20:00,41.07,41.07,41.01,41.03,10096.623602214744,41.07,41.07,41.01,41.03,10096.6236
2006-04-19 13:25:00,41.03,41.06,41.01,41.05,21821.73488220606,41.03,41.06,41.01,41.05,21821.7349
2006-04-19 13:30:00,41.05,41.12,41.04,41.09,14222.125719248725,41.05,41.12,41.04,41.09,14222.1257
2006-04-19 13:35:00,41.1,41.15,41.1,41.11,19216.154597763543,41.1,41.15,41.1,41.11,19216.1546
2006-04-19 13:40:00,41.11,41.19,41.11,41.16,24427.31516664857,41.11,41.19,41.11,41.16,24427.3152
2006-04-19 13:45:00,41.17,41.18,41.09,41.14,28661.38312886766,41.17,41.18,41.09,41.14,28661.3831
2006-04-19 13:50:00,41.14,41.27,41.11,41.22,18456.19368146781,41.14,41.27,41.11,41.22,18456.1937
2006-04-19 13:55:00,41.25,41.34,41.25,41.29,32786.88524590164,41.25,41.34,41.25,41.29,32786.8852
2006-04-19 14:00:00,41.29,41.35,41.28,41.35,28987.08066442297,41.29,41.35,41.28,41.35,28987.0807
2006-04-19 14:05:00,41.35,41.36,41.23,41.25,30615.568342199545,41.35,41.36,41.23,41.25,30615.5683
2006-04-19 14:10:00,41.25,41.32,41.25,41.31,40386.49440885898,41.25,41.32,41.25,41.31,40386.4944
2006-04-19 14:15:00,41.31,41.43,41.25,41.43,29529.9098903485,41.31,41.43,41.25,41.43,29529.9099
2006-04-19 14:20:00,41.43,41.43,41.3,41.38,48746.06448811204,41.43,41.43,41.3,41.38,48746.0645
2006-04-19 14:25:00,41.37,41.42,41.26,41.27,22581.69579850179,41.37,41.42,41.26,41.27,22581.6958
2006-04-19 14:30:00,41.28,41.4,41.26,41.36,26055.802844425143,41.28,41.4,41.26,41.36,26055.8028
2006-04-19 14:35:00,41.36,41.41,41.35,41.41,38758.0067310824,41.36,41.41,41.35,41.41,38758.0067
2006-04-19 14:40:00,41.42,41.45,41.33,41.39,33221.14862664206,41.42,41.45,41.33,41.39,33221.1486
2006-04-19 14:45:00,41.39,41.41,41.31,41.41,74259.03810661167,41.39,41.41,41.31,41.41,74259.0381
2006-04-19 14:50:00,41.42,41.44,41.37,41.37,16393.44262295082,41.42,41.44,41.37,41.37,16393.4426
2006-04-19 14:55:00,41.34,41.49,41.31,41.48,44077.73314515254,41.34,41.49,41.31,41.48,44077.7331
2006-04-19 15:00:00,41.47,41.58,41.44,41.58,46466.18173922484,41.47,41.58,41.44,41.58,46466.1817
2006-04-19 15:05:00,41.58,41.74,41.58,41.67,118988.16632287482,41.58,41.74,41.58,41.67,118988.1663
2006-04-19 15:10:00,41.67,41.85,41.66,41.78,159483.2265769189,41.67,41.85,41.66,41.78,159483.2266
2006-04-19 15:15:00,41.78,41.84,41.73,41.76,72739.1162740202,41.78,41.84,41.73,41.76,72739.1163
2006-04-19 15:20:00,41.77,41.78,41.69,41.72,52437.3032244056,41.77,41.78,41.69,41.72,52437.3032
2006-04-19 15:25:00,41.72,41.76,41.63,41.68,60796.87330365867,41.72,41.76,41.63,41.68,60796.8733
2006-04-19 15:30:00,41.68,41.78,41.61,41.78,32352.62186516122,41.68,41.78,41.61,41.78,32352.6219
2006-04-19 15:35:00,41.79,41.9,41.76,41.89,228422.53826946043,41.79,41.9,41.76,41.89,228422.5383
2006-04-19 15:40:00,41.89,41.89,41.81,41.82,76321.78916512865,41.89,41.89,41.81,41.82,76321.7892
2006-04-19 15:45:00,41.81,41.85,41.78,41.81,46574.747584409946,41.81,41.85,41.78,41.81,46574.7476
2006-04-19 15:50:00,41.83,41.85,41.76,41.85,82835.73987623493,41.83,41.85,41.76,41.85,82835.7399
2006-04-19 15:55:00,41.85,41.92,41.82,41.9,73933.34057105635,41.85,41.92,41.82,41.9,73933.3406
2006-04-20 09:30:00,41.67,41.73,41.53,41.59,70242.10183476278,41.67,41.73,41.53,41.59,70242.1018
2006-04-20 09:35:00,41.59,41.72,41.53,41.59,96080.77298881771,41.59,41.72,41.53,41.59,96080.773
2006-04-20 09:40:00,41.59,41.63,41.46,41.49,40060.79687330366,41.59,41.63,41.46,41.49,40060.7969
2006-04-20 09:45:00,41.48,41.5,41.4,41.42,84355.6617088264,41.48,41.5,41.4,41.42,84355.6617
2006-04-20 09:50:00,41.43,41.49,41.37,41.37,39735.09933774835,41.43,41.49,41.37,41.37,39735.0993
2006-04-20 09:55:00,41.37,41.41,41.33,41.36,22907.393334057106,41.37,41.41,41.33,41.36,22907.3933
2006-04-20 10:00:00,41.36,41.45,41.31,41.39,34849.63630441863,41.36,41.45,41.31,41.39,34849.6363
2006-04-20 10:05:00,41.39,41.41,41.32,41.33,50700.24970144393,41.39,41.41,41.32,41.33,50700.2497
2006-04-20 10:10:00,41.33,41.34,41.19,41.27,43643.46976441212,41.33,41.34,41.19,41.27,43643.4698
2006-04-20 10:15:00,41.27,41.34,41.16,41.19,29312.77819997829,41.27,41.34,41.16,41.19,29312.7782
2006-04-20 10:20:00,41.18,41.25,41.12,41.16,66116.59971772881,41.18,41.25,41.12,41.16,66116.5997
2006-04-20 10:25:00,41.16,41.27,41.16,41.2,63728.1511236565,41.16,41.27,41.16,41.2,63728.1511
2006-04-20 10:30:00,41.2,41.2,41.02,41.08,53197.264140701336,41.2,41.2,41.02,41.08,53197.2641
2006-04-20 10:35:00,41.08,41.12,41.05,41.09,93475.1927043752,41.08,41.12,41.05,41.09,93475.1927
2006-04-20 10:40:00,41.08,41.12,40.99,41.11,143849.74487026382,41.08,41.12,40.99,41.11,143849.7449
2006-04-20 10:45:00,41.09,41.33,41.09,41.28,98360.65573770492,41.09,41.33,41.09,41.28,98360.6557
2006-04-20 10:50:00,41.27,41.41,41.27,41.33,207686.46183910544,41.27,41.41,41.27,41.33,207686.4618
2006-04-20 10:55:00,41.31,41.33,41.21,41.21,129410.48746064489,41.31,41.33,41.21,41.21,129410.4875
2006-04-20 11:00:00,41.21,41.39,41.17,41.37,34306.807078493104,41.21,41.39,41.17,41.37,34306.8071
2006-04-20 11:05:00,41.36,41.5,41.36,41.5,170339.81109542938,41.36,41.5,41.36,41.5,170339.8111
2006-04-20 11:10:00,41.5,41.5,41.43,41.45,74801.8673325372,41.5,41.5,41.43,41.45,74801.8673
2006-04-20 11:15:00,41.45,41.5,41.39,41.46,39843.66518293345,41.45,41.5,41.39,41.46,39843.6652
2006-04-20 11:20:00,41.46,41.55,41.43,41.54,49723.157094777984,41.46,41.55,41.43,41.54,49723.1571
2006-04-20 11:25:00,41.54,41.56,41.5,41.5,10965.150363695582,41.54,41.56,41.5,41.5,10965.1504
2006-04-20 11:30:00,41.54,41.59,41.5,41.5,50700.24970144393,41.54,41.59,41.5,41.5,50700.2497
2006-04-20 11:35:00,41.5,41.59,41.45,41.53,31809.792639235697,41.5,41.59,41.45,41.53,31809.7926
2006-04-20 11:40:00,41.52,41.6,41.52,41.6,25512.97361849962,41.52,41.6,41.52,41.6,25512.9736
2006-04-20 11:45:00,41.58,41.69,41.56,41.67,46031.91835848442,41.58,41.69,41.56,41.67,46031.9184
2006-04-20 11:50:00,41.67,41.67,41.62,41.66,15742.04755184019,41.67,41.67,41.62,41.66,15742.0476
2006-04-20 11:55:00,41.66,41.66,41.63,41.66,13896.42818369341,41.66,41.66,41.63,41.66,13896.4282
2006-04-20 12:00:00,41.66,41.67,41.52,41.61,31158.39756812507,41.66,41.67,41.52,41.61,31158.3976
2006-04-20 12:05:00,41.61,41.62,41.54,41.62,12376.506351101943,41.61,41.62,41.54,41.62,12376.5064
2006-04-20 12:10:00,41.62,41.67,41.57,41.66,11833.67712517642,41.62,41.67,41.57,41.66,11833.6771
2006-04-20 12:15:00,41.66,41.7,41.63,41.65,25838.671154054937,41.66,41.7,41.63,41.65,25838.6712
2006-04-20 12:20:00,41.65,41.7,41.63,41.64,10856.584518510475,41.65,41.7,41.63,41.64,10856.5845
2006-04-20 12:25:00,41.64,41.64,41.54,41.6,15633.481706655088,41.64,41.64,41.54,41.6,15633.4817
2006-04-20 12:30:00,41.6,41.73,41.59,41.67,22907.393334057106,41.6,41.73,41.59,41.67,22907.3933
2006-04-20 12:35:00,41.66,41.66,41.61,41.61,4668.3313429595055,41.66,41.66,41.61,41.61,4668.3313
2006-04-20 12:40:00,41.61,41.62,41.59,41.59,7273.91162740202,41.61,41.62,41.59,41.59,7273.9116
2006-04-20 12:45:00,41.59,41.6,41.49,41.5,19976.11551405928,41.59,41.6,41.49,41.5,19976.1155
2006-04-20 12:50:00,41.51,41.53,41.45,41.45,19976.11551405928,41.51,41.53,41.45,41.45,19976.1155
2006-04-20 12:55:00,41.44,41.54,41.42,41.51,12810.769731842363,41.44,41.54,41.42,41.51,12810.7697
2006-04-20 13:00:00,41.54,41.54,41.5,41.51,18021.930300727392,41.54,41.54,41.5,41.51,18021.9303
2006-04-20 13:05:00,41.5,41.51,41.5,41.51,14004.994028878516,41.5,41.51,41.5,41.51,14004.994
2006-04-20 13:10:00,41.5,41.57,41.5,41.51,19541.85213331886,41.5,41.57,41.5,41.51,19541.8521
2006-04-20 13:15:00,41.51,41.56,41.47,41.49,56128.54196069916,41.51,41.56,41.47,41.49,56128.542
2006-04-20 13:20:00,41.49,41.49,41.42,41.42,40929.3236347845,41.49,41.49,41.42,41.42,40929.3236
2006-04-20 13:25:00,41.4,41.44,41.34,41.43,13353.598957767888,41.4,41.44,41.34,41.43,13353.599
2006-04-20 13:30:00,41.43,41.43,41.38,41.42,7056.77993703181,41.43,41.43,41.38,41.42,7056.7799
2006-04-20 13:35:00,41.42,41.46,41.38,41.42,27358.592986646403,41.42,41.46,41.38,41.42,27358.593
2006-04-20 13:40:00,41.43,41.43,41.32,41.35,121702.31245250245,41.43,41.43,41.32,41.35,121702.3125
2006-04-20 13:45:00,41.36,41.39,41.34,41.36,44077.73314515254,41.36,41.39,41.34,41.36,44077.7331
2006-04-20 13:50:00,41.36,41.38,41.34,41.34,5645.423949625448,41.36,41.38,41.34,41.34,5645.4239
2006-04-20 13:55:00,41.33,41.46,41.33,41.42,34523.938768863314,41.33,41.46,41.33,41.42,34523.9388
2006-04-20 14:00:00,41.42,41.43,41.42,41.42,5536.858104440344,41.42,41.43,41.42,41.42,5536.8581
2006-04-20 14:05:00,41.42,41.46,41.4,41.43,40820.7577895994,41.42,41.46,41.4,41.43,40820.7578
2006-04-20 14:10:00,41.43,41.48,41.41,41.48,9879.491911844534,41.43,41.48,41.41,41.48,9879.4919
2006-04-20 14:15:00,41.49,41.49,41.37,41.42,22581.69579850179,41.49,41.49,41.37,41.42,22581.6958
2006-04-20 14:20:00,41.43,41.45,41.42,41.43,7165.345782216915,41.43,41.45,41.42,41.43,7165.3458
2006-04-20 14:25:00,41.44,41.44,41.39,41.4,52328.737379220496,41.44,41.44,41.39,41.4,52328.7374
2006-04-20 14:30:00,41.39,41.43,41.39,41.43,31809.792639235697,41.39,41.43,41.39,41.43,31809.7926
2006-04-20 14:35:00,41.43,41.45,41.34,41.34,16502.008468135926,41.43,41.45,41.34,41.34,16502.0085
2006-04-20 14:40:00,41.34,41.4,41.33,41.37,8576.701769623276,41.34,41.4,41.33,41.37,8576.7018
2006-04-20 14:45:00,41.38,41.38,41.36,41.38,4234.067962219086,41.38,41.38,41.36,41.38,4234.068
2006-04-20 14:50:00,41.37,41.37,41.34,41.34,14439.257409618936,41.37,41.37,41.34,41.34,14439.2574
2006-04-20 14:55:00,41.35,41.38,41.33,41.36,19433.28628813376,41.35,41.38,41.33,41.36,19433.2863
2006-04-20 15:00:00,41.35,41.37,41.3,41.35,26598.632070350668,41.35,41.37,41.3,41.35,26598.6321
2006-04-20 15:05:00,41.35,41.4,41.35,41.39,82510.04234067962,41.35,41.4,41.35,41.39,82510.0423
2006-04-20 15:10:00,41.39,41.39,41.35,41.39,12919.335577027468,41.39,41.39,41.35,41.39,12919.3356
2006-04-20 15:15:00,41.39,41.39,41.37,41.38,13353.598957767888,41.39,41.39,41.37,41.38,13353.599
2006-04-20 15:20:00,41.37,41.38,41.35,41.36,15307.784171099773,41.37,41.38,41.35,41.36,15307.7842
2006-04-20 15:25:00,41.35,41.38,41.35,41.37,21821.73488220606,41.35,41.38,41.35,41.37,21821.7349
2006-04-20 15:30:00,41.37,41.37,41.31,41.31,23450.22255998263,41.37,41.37,41.31,41.31,23450.2226
2006-04-20 15:35:00,41.31,41.31,41.29,41.31,37455.21658886115,41.31,41.31,41.29,41.31,37455.2166
2006-04-20 15:40:00,41.3,41.35,41.3,41.32,37020.95320812073,41.3,41.35,41.3,41.32,37020.9532
2006-04-20 15:45:00,41.32,41.36,41.31,41.33,22907.393334057106,41.32,41.36,41.31,41.33,22907.3933
2006-04-20 15:50:00,41.33,41.37,41.32,41.34,44837.69406144827,41.33,41.37,41.32,41.34,44837.6941
2006-04-20 15:55:00,41.34,41.35,41.29,41.33,45923.35251329932,41.34,41.35,41.29,41.33,45923.3525
2006-04-21 09:30:00,41.45,41.63,41.33,41.56,528715.6660514602,41.45,41.63,41.33,41.56,528715.6661
2006-04-21 09:35:00,41.53,41.56,41.39,41.45,40060.79687330366,41.53,41.56,41.39,41.45,40060.7969
2006-04-21 09:40:00,41.45,41.5,41.36,41.45,14764.95494517425,41.45,41.5,41.36,41.45,14764.9549
2006-04-21 09:45:00,41.44,41.63,41.43,41.58,44729.12821626317,41.44,41.63,41.43,41.58,44729.1282
2006-04-21 09:50:00,41.58,41.63,41.58,41.59,27032.895451091088,41.58,41.63,41.58,41.59,27032.8955
2006-04-21 09:55:00,41.6,41.65,41.56,41.64,42883.508848116384,41.6,41.65,41.56,41.64,42883.5088
2006-04-21 10:00:00,41.63,41.67,41.6,41.66,24970.144392574097,41.63,41.67,41.6,41.66,24970.1444
2006-04-21 10:05:00,41.65,41.65,41.46,41.47,56345.67365106937,41.65,41.65,41.46,41.47,56345.6737
2006-04-21 10:10:00,41.45,41.62,41.45,41.54,35826.728911084574,41.45,41.62,41.45,41.54,35826.7289
2006-04-21 10:15:00,41.52,41.61,41.47,41.58,8033.872543697753,41.52,41.61,41.47,41.58,8033.8725
2006-04-21 10:20:00,41.56,41.56,41.4,41.43,24210.18347627836,41.56,41.56,41.4,41.43,24210.1835
2006-04-21 10:25:00,41.43,41.43,41.36,41.36,29964.173271088915,41.43,41.43,41.36,41.36,29964.1733
2006-04-21 10:30:00,41.38,41.4,41.13,41.13,125610.6828791662,41.38,41.4,41.13,41.13,125610.6829
2006-04-21 10:35:00,41.13,41.15,41.02,41.04,85115.62262512214,41.13,41.15,41.02,41.04,85115.6226
2006-04-21 10:40:00,41.04,41.24,41.02,41.2,39952.23102811856,41.04,41.24,41.02,41.2,39952.231
2006-04-21 10:45:00,41.17,41.19,41.07,41.17,31701.22679405059,41.17,41.19,41.07,41.17,31701.2268
2006-04-21 10:50:00,41.17,41.3,41.07,41.29,28009.98805775703,41.17,41.3,41.07,41.29,28009.9881
2006-04-21 10:55:00,41.31,41.33,41.15,41.21,15742.04755184019,41.31,41.33,41.15,41.21,15742.0476
2006-04-21 11:00:00,41.21,41.34,41.21,41.27,11942.242970361523,41.21,41.34,41.21,41.27,11942.243
2006-04-21 11:05:00,41.25,41.38,41.25,41.37,10422.321137770055,41.25,41.38,41.25,41.37,10422.3211
2006-04-21 11:10:00,41.36,41.36,41.26,41.33,17804.798610357182,41.36,41.36,41.26,41.33,17804.7986
2006-04-21 11:15:00,41.33,41.37,41.23,41.24,19324.72044294865,41.33,41.37,41.23,41.24,19324.7204
2006-04-21 11:20:00,41.24,41.31,41.16,41.27,15524.915861469985,41.24,41.31,41.16,41.27,15524.9159
2006-04-21 11:25:00,41.27,41.35,41.27,41.29,10965.150363695582,41.27,41.35,41.27,41.29,10965.1504
2006-04-21 11:30:00,41.29,41.34,41.25,41.25,9879.491911844534,41.29,41.34,41.25,41.25,9879.4919
2006-04-21 11:35:00,41.24,41.27,41.17,41.25,10096.623602214744,41.24,41.27,41.17,41.25,10096.6236
2006-04-21 11:40:00,41.25,41.26,41.17,41.18,7816.740853327544,41.25,41.26,41.17,41.18,7816.7409
2006-04-21 11:45:00,41.18,41.37,41.18,41.27,23884.48594072305,41.18,41.37,41.18,41.27,23884.4859
2006-04-21 11:50:00,41.27,41.3,41.27,41.27,6296.819020736077,41.27,41.3,41.27,41.27,6296.819
2006-04-21 11:55:00,41.28,41.36,41.27,41.27,10096.623602214744,41.28,41.36,41.27,41.27,10096.6236
2006-04-21 12:00:00,41.29,41.31,41.27,41.27,7273.91162740202,41.29,41.31,41.27,41.27,7273.9116
2006-04-21 12:05:00,41.27,41.29,41.27,41.29,4776.89718814461,41.27,41.29,41.27,41.29,4776.8972
2006-04-21 12:10:00,41.29,41.31,41.27,41.31,13027.901422212572,41.29,41.31,41.27,41.31,13027.9014
2006-04-21 12:15:00,41.3,41.34,41.27,41.34,17153.403539246552,41.3,41.34,41.27,41.34,17153.4035
2006-04-21 12:20:00,41.35,41.37,41.3,41.37,12267.940505916838,41.35,41.37,41.3,41.37,12267.9405
2006-04-21 12:25:00,41.36,41.39,41.33,41.37,12267.940505916838,41.36,41.39,41.33,41.37,12267.9405
2006-04-21 12:30:00,41.37,41.39,41.3,41.39,10639.452828140267,41.37,41.39,41.3,41.39,10639.4528
2006-04-21 12:35:00,41.39,41.4,41.39,41.4,6948.214091846705,41.39,41.4,41.39,41.4,6948.2141
2006-04-21 12:40:00,41.4,41.4,41.39,41.39,5211.160568885029,41.4,41.4,41.39,41.39,5211.1606
2006-04-21 12:45:00,41.39,41.39,41.39,41.39,6188.253175550972,41.39,41.39,41.39,41.39,6188.2532
2006-04-21 12:50:00,41.39,41.39,41.33,41.34,11942.242970361523,41.39,41.39,41.33,41.34,11942.243
2006-04-21 12:55:00,41.36,41.39,41.35,41.36,4016.936271848877,41.36,41.39,41.35,41.36,4016.9363
2006-04-21 13:00:00,41.37,41.39,41.36,41.38,2171.316903702096,41.37,41.39,41.36,41.38,2171.3169
2006-04-21 13:05:00,41.38,41.39,41.35,41.39,5536.858104440344,41.38,41.39,41.35,41.39,5536.8581
2006-04-21 13:10:00,41.39,41.39,41.34,41.34,16936.271848876346,41.39,41.39,41.34,41.34,16936.2718
2006-04-21 13:15:00,41.34,41.34,41.32,41.33,5428.292259255239,41.34,41.34,41.32,41.33,5428.2923
2006-04-21 13:20:00,41.33,41.34,41.32,41.33,1954.185213331886,41.33,41.34,41.32,41.33,1954.1852
2006-04-21 13:25:00,41.34,41.37,41.33,41.36,11616.54543480621,41.34,41.37,41.33,41.36,11616.5454
2006-04-21 13:30:00,41.35,41.39,41.35,41.35,11507.979589621104,41.35,41.39,41.35,41.35,11507.9796
2006-04-21 13:35:00,41.34,41.39,41.34,41.38,7816.740853327544,41.34,41.39,41.34,41.38,7816.7409
2006-04-21 13:40:00,41.38,41.4,41.38,41.39,13462.164802952992,41.38,41.4,41.38,41.39,13462.1648
2006-04-21 13:45:00,41.39,41.43,41.39,41.42,5645.423949625448,41.39,41.43,41.39,41.42,5645.4239
2006-04-21 13:50:00,41.42,41.43,41.42,41.42,5536.858104440344,41.42,41.43,41.42,41.42,5536.8581
2006-04-21 13:55:00,41.42,41.42,41.39,41.42,35392.465530344154,41.42,41.42,41.39,41.42,35392.4655
2006-04-21 14:00:00,41.39,41.41,41.31,41.33,29529.9098903485,41.39,41.41,41.31,41.33,29529.9099
2006-04-21 14:05:00,41.31,41.42,41.28,41.42,23667.35425035284,41.31,41.42,41.28,41.42,23667.3543
2006-04-21 14:10:00,41.42,41.42,41.27,41.3,40495.06025404408,41.42,41.42,41.27,41.3,40495.0603
2006-04-21 14:15:00,41.27,41.3,41.19,41.28,28227.11974812724,41.27,41.3,41.19,41.28,28227.1197
2006-04-21 14:20:00,41.29,41.32,41.2,41.2,26055.802844425143,41.29,41.32,41.2,41.2,26055.8028
2006-04-21 14:25:00,41.2,41.23,40.99,41.1,51785.90815329498,41.2,41.23,40.99,41.1,51785.9082
2006-04-21 14:30:00,41.1,41.11,41.01,41.03,54282.92259255239,41.1,41.11,41.01,41.03,54282.9226
2006-04-21 14:35:00,41.03,41.22,40.88,40.92,152643.5783302573,41.03,41.22,40.88,40.92,152643.5783
2006-04-21 14:40:00,40.93,40.93,40.85,40.92,51025.94723699924,40.93,40.93,40.85,40.92,51025.9472
2006-04-21 14:45:00,40.92,40.92,40.8,40.82,53414.395831071546,40.92,40.92,40.8,40.82,53414.3958
2006-04-21 14:50:00,40.82,40.96,40.8,40.87,57648.46379329063,40.82,40.96,40.8,40.87,57648.4638
2006-04-21 14:55:00,40.88,40.91,40.8,40.87,34198.241233308,40.88,40.91,40.8,40.87,34198.2412
2006-04-21 15:00:00,40.84,40.89,40.77,40.8,31918.3584844208,40.84,40.89,40.77,40.8,31918.3585
2006-04-21 15:05:00,40.81,40.85,40.8,40.83,36260.992291824994,40.81,40.85,40.8,40.83,36260.9923
2006-04-21 15:10:00,40.82,40.83,40.76,40.77,42232.11377700576,40.82,40.83,40.76,40.77,42232.1138
2006-04-21 15:15:00,40.77,40.78,40.71,40.76,55368.58104440344,40.77,40.78,40.71,40.76,55368.581
2006-04-21 15:20:00,40.78,40.79,40.73,40.76,30724.13418738465,40.78,40.79,40.73,40.76,30724.1342
2006-04-21 15:25:00,40.77,40.82,40.75,40.75,35175.333839973944,40.77,40.82,40.75,40.75,35175.3338
2006-04-21 15:30:00,40.77,40.87,40.75,40.85,18130.496145912497,40.77,40.87,40.75,40.85,18130.4961
2006-04-21 15:35:00,40.86,40.92,40.84,40.87,25404.40777331452,40.86,40.92,40.84,40.87,25404.4078
2006-04-21 15:40:00,40.86,40.99,40.85,40.95,38432.30919552709,40.86,40.99,40.85,40.95,38432.3092
2006-04-21 15:45:00,40.95,40.95,40.83,40.92,57648.46379329063,40.95,40.95,40.83,40.92,57648.4638
2006-04-21 15:50:00,40.92,40.94,40.84,40.9,53088.69829551623,40.92,40.94,40.84,40.9,53088.6983
2006-04-21 15:55:00,40.9,40.9,40.7,40.76,184344.8051243079,40.9,40.9,40.7,40.76,184344.8051
2006-04-24 09:30:00,40.7,40.8,40.7,40.77,37020.95320812073,40.7,40.8,40.7,40.77,37020.9532
2006-04-24 09:35:00,40.76,40.79,40.72,40.79,64705.24373032244,40.76,40.79,40.72,40.79,64705.2437
2006-04-24 09:40:00,40.8,40.8,40.73,40.78,40712.19194441429,40.8,40.8,40.73,40.78,40712.1919
2006-04-24 09:45:00,40.77,40.8,40.77,40.8,41255.02117033981,40.77,40.8,40.77,40.8,41255.0212
2006-04-24 09:50:00,40.8,41.04,40.8,41.02,75344.6965584627,40.8,41.04,40.8,41.02,75344.6966
2006-04-24 09:55:00,41.02,41.15,40.89,40.9,95863.64129844752,41.02,41.15,40.89,40.9,95863.6413
2006-04-24 10:00:00,40.9,41.01,40.81,41.0,74476.16979698188,40.9,41.01,40.81,41.0,74476.1698
2006-04-24 10:05:00,40.99,41.07,40.9,40.9,127999.13147323852,40.99,41.07,40.9,40.9,127999.1315
2006-04-24 10:10:00,40.87,40.99,40.86,40.93,53631.52752144176,40.87,40.99,40.86,40.93,53631.5275
2006-04-24 10:15:00,40.95,41.02,40.84,40.93,33329.71447182717,40.95,41.02,40.84,40.93,33329.7145
2006-04-24 10:20:00,40.96,41.01,40.93,40.95,30289.87080664423,40.96,41.01,40.93,40.95,30289.8708
2006-04-24 10:25:00,40.96,41.23,40.95,41.16,44729.12821626317,40.96,41.23,40.95,41.16,44729.1282
2006-04-24 10:30:00,41.16,41.2,41.11,41.17,34632.50461404842,41.16,41.2,41.11,41.17,34632.5046
2006-04-24 10:35:00,41.19,41.34,41.19,41.33,35501.03137552926,41.19,41.34,41.19,41.33,35501.0314
2006-04-24 10:40:00,41.33,41.43,41.32,41.38,31484.09510368038,41.33,41.43,41.32,41.38,31484.0951
2006-04-24 10:45:00,41.39,41.43,41.36,41.4,24318.749321463467,41.39,41.43,41.36,41.4,24318.7493
2006-04-24 10:50:00,41.4,41.4,41.27,41.27,22364.564108131584,41.4,41.4,41.27,41.27,22364.5641
2006-04-24 10:55:00,41.28,41.28,41.12,41.18,77624.57930734991,41.28,41.28,41.12,41.18,77624.5793
2006-04-24 11:00:00,41.18,41.24,41.13,41.16,27792.85636738682,41.18,41.24,41.13,41.16,27792.8564
2006-04-24 11:05:00,41.19,41.2,41.07,41.12,56671.37118662469,41.19,41.2,41.07,41.12,56671.3712
2006-04-24 11:10:00,41.13,41.16,41.1,41.11,53305.82998588644,41.13,41.16,41.1,41.11,53305.83
2006-04-24 11:15:00,41.12,41.16,41.07,41.13,51351.64477255456,41.12,41.16,41.07,41.13,51351.6448
2006-04-24 11:20:00,41.1,41.16,41.06,41.14,31158.39756812507,41.1,41.16,41.06,41.14,31158.3976
2006-04-24 11:25:00,41.15,41.27,41.1,41.15,65573.77049180328,41.15,41.27,41.1,41.15,65573.7705
2006-04-24 11:30:00,41.16,41.17,41.13,41.13,20844.642275540114,41.16,41.17,41.13,41.13,20844.6423
2006-04-24 11:35:00,41.15,41.18,41.12,41.14,20518.944739984803,41.15,41.18,41.12,41.14,20518.9447
2006-04-24 11:40:00,41.13,41.15,41.05,41.06,42883.508848116384,41.13,41.15,41.05,41.06,42883.5088
2006-04-24 11:45:00,41.07,41.1,41.06,41.08,80338.72543697753,41.07,41.1,41.06,41.08,80338.7254
2006-04-24 11:50:00,41.08,41.18,41.06,41.14,31158.39756812507,41.08,41.18,41.06,41.14,31158.3976
2006-04-24 11:55:00,41.14,41.27,41.12,41.27,12267.940505916838,41.14,41.27,41.12,41.27,12267.9405
2006-04-24 12:00:00,41.27,41.33,41.17,41.19,19433.28628813376,41.27,41.33,41.17,41.19,19433.2863
2006-04-24 12:05:00,41.18,41.2,41.11,41.15,17804.798610357182,41.18,41.2,41.11,41.15,17804.7986
2006-04-24 12:10:00,41.14,41.17,41.1,41.13,8576.701769623276,41.14,41.17,41.1,41.13,8576.7018
2006-04-24 12:15:00,41.13,41.22,41.11,41.12,13462.164802952992,41.13,41.22,41.11,41.12,13462.1648
2006-04-24 12:20:00,41.1,41.16,41.08,41.1,10965.150363695582,41.1,41.16,41.08,41.1,10965.1504
2006-04-24 12:25:00,41.09,41.23,41.04,41.2,16610.57431332103,41.09,41.23,41.04,41.2,16610.5743
2006-04-24 12:30:00,41.19,41.2,41.06,41.11,14004.994028878516,41.19,41.2,41.06,41.11,14004.994
2006-04-24 12:35:00,41.11,41.21,41.11,41.18,15090.652480729565,41.11,41.21,41.11,41.18,15090.6525
2006-04-24 12:40:00,41.16,41.17,41.08,41.11,24861.578547388992,41.16,41.17,41.08,41.11,24861.5785
2006-04-24 12:45:00,41.13,41.13,41.07,41.09,12593.638041472152,41.13,41.13,41.07,41.09,12593.638
2006-04-24 12:50:00,41.08,41.19,41.08,41.15,25404.40777331452,41.08,41.19,41.08,41.15,25404.4078
2006-04-24 12:55:00,41.15,41.24,41.09,41.15,41472.15286071002,41.15,41.24,41.09,41.15,41472.1529
2006-04-24 13:00:00,41.15,41.15,41.04,41.06,16284.876777765716,41.15,41.15,41.04,41.06,16284.8768
2006-04-24 13:05:00,41.08,41.2,41.07,41.1,15524.915861469985,41.08,41.2,41.07,41.1,15524.9159
2006-04-24 13:10:00,41.09,41.13,41.06,41.12,10313.755292584952,41.09,41.13,41.06,41.12,10313.7553
2006-04-24 13:15:00,41.13,41.13,41.08,41.08,7382.477472587125,41.13,41.13,41.08,41.08,7382.4775
2006-04-24 13:20:00,41.07,41.08,41.04,41.04,19650.417978503963,41.07,41.08,41.04,41.04,19650.418
2006-04-24 13:25:00,41.05,41.06,41.04,41.04,11725.111279991315,41.05,41.06,41.04,41.04,11725.1113
2006-04-24 13:30:00,41.04,41.04,40.94,40.96,21061.773965910324,41.04,41.04,40.94,40.96,21061.774
2006-04-24 13:35:00,40.97,41.08,40.95,41.08,8685.267614808381,40.97,41.08,40.95,41.08,8685.2676
2006-04-24 13:40:00,41.07,41.13,41.04,41.09,85224.18847030724,41.07,41.13,41.04,41.09,85224.1885
2006-04-24 13:45:00,41.09,41.09,41.07,41.07,16719.140158506136,41.09,41.09,41.07,41.07,16719.1402
2006-04-24 13:50:00,41.07,41.08,41.06,41.06,9228.096840733906,41.07,41.08,41.06,41.06,9228.0968
2006-04-24 13:55:00,41.06,41.07,41.01,41.04,11399.413744436,41.06,41.07,41.01,41.04,11399.4137
2006-04-24 14:00:00,41.04,41.09,41.04,41.08,9770.92606665943,41.04,41.09,41.04,41.08,9770.9261
2006-04-24 14:05:00,41.07,41.13,41.07,41.12,40929.3236347845,41.07,41.13,41.07,41.12,40929.3236
2006-04-24 14:10:00,41.12,41.13,41.07,41.13,11725.111279991315,41.12,41.13,41.07,41.13,11725.1113
2006-04-24 14:15:00,41.12,41.17,41.12,41.17,23667.35425035284,41.12,41.17,41.12,41.17,23667.3543
2006-04-24 14:20:00,41.15,41.22,41.12,41.13,13787.862338508306,41.15,41.22,41.12,41.13,13787.8623
2006-04-24 14:25:00,41.13,41.15,41.13,41.14,6839.648246661601,41.13,41.15,41.13,41.14,6839.6482
2006-04-24 14:30:00,41.13,41.18,41.06,41.08,59385.51731625231,41.13,41.18,41.06,41.08,59385.5173
2006-04-24 14:35:00,41.08,41.09,41.04,41.06,24210.18347627836,41.08,41.09,41.04,41.06,24210.1835
2006-04-24 14:40:00,41.06,41.08,40.97,41.03,17587.666919986972,41.06,41.08,40.97,41.03,17587.6669
2006-04-24 14:45:00,41.05,41.05,40.97,40.98,10096.623602214744,41.05,41.05,40.97,40.98,10096.6236
2006-04-24 14:50:00,40.97,41.01,40.96,41.0,20627.510585169905,40.97,41.01,40.96,41.0,20627.5106
2006-04-24 14:55:00,40.99,40.99,40.91,40.91,21387.47150146564,40.99,40.99,40.91,40.91,21387.4715
2006-04-24 15:00:00,40.92,40.98,40.91,40.95,27467.158831831508,40.92,40.98,40.91,40.95,27467.1588
2006-04-24 15:05:00,40.95,40.95,40.92,40.94,20627.510585169905,40.95,40.95,40.92,40.94,20627.5106
2006-04-24 15:10:00,40.95,40.95,40.93,40.93,18890.45706220823,40.95,40.95,40.93,40.93,18890.4571
2006-04-24 15:15:00,40.93,41.06,40.93,41.06,29638.4757355336,40.93,41.06,40.93,41.06,29638.4757
2006-04-24 15:20:00,41.05,41.07,41.03,41.04,19216.154597763543,41.05,41.07,41.03,41.04,19216.1546
2006-04-24 15:25:00,41.05,41.08,41.04,41.07,20627.510585169905,41.05,41.08,41.04,41.07,20627.5106
2006-04-24 15:30:00,41.07,41.24,41.07,41.22,68287.9166214309,41.07,41.24,41.07,41.22,68287.9166
2006-04-24 15:35:00,41.22,41.29,41.19,41.27,69590.70676365215,41.22,41.29,41.19,41.27,69590.7068
2006-04-24 15:40:00,41.26,41.29,41.21,41.21,40712.19194441429,41.26,41.29,41.21,41.21,40712.1919
2006-04-24 15:45:00,41.22,41.29,41.21,41.26,85441.32016067745,41.22,41.29,41.21,41.26,85441.3202
2006-04-24 15:50:00,41.26,41.33,41.26,41.32,45706.22082292911,41.26,41.33,41.26,41.32,45706.2208
2006-04-24 15:55:00,41.32,41.33,41.18,41.21,68939.31169254152,41.32,41.33,41.18,41.21,68939.3117
2006-04-25 09:30:00,41.32,41.33,41.17,41.25,49940.288785148194,41.32,41.33,41.17,41.25,49940.2888
2006-04-25 09:35:00,41.24,41.24,40.89,40.95,26272.93453479536,41.24,41.24,40.89,40.95,26272.9345
2006-04-25 09:40:00,40.96,41.05,40.92,40.95,18456.19368146781,40.96,41.05,40.92,40.95,18456.1937
2006-04-25 09:45:00,40.96,41.08,40.95,41.04,23233.09086961242,40.96,41.08,40.95,41.04,23233.0909
2006-04-25 09:50:00,41.09,41.15,41.04,41.1,35392.465530344154,41.09,41.15,41.04,41.1,35392.4655
2006-04-25 09:55:00,41.15,41.31,41.12,41.22,15416.350016284878,41.15,41.31,41.12,41.22,15416.35
2006-04-25 10:00:00,41.23,41.27,41.03,41.15,29638.4757355336,41.23,41.27,41.03,41.15,29638.4757
2006-04-25 10:05:00,41.17,41.18,40.93,40.98,21170.33981109543,41.17,41.18,40.93,40.98,21170.3398
2006-04-25 10:10:00,40.99,41.04,40.94,41.04,20518.944739984803,40.99,41.04,40.94,41.04,20518.9447
2006-04-25 10:15:00,41.02,41.13,41.01,41.13,21170.33981109543,41.02,41.13,41.01,41.13,21170.3398
2006-04-25 10:20:00,41.15,41.15,40.94,40.94,18999.022907393333,41.15,41.15,40.94,40.94,18999.0229
2006-04-25 10:25:00,40.96,40.96,40.71,40.8,96297.90467918794,40.96,40.96,40.71,40.8,96297.9047
2006-04-25 10:30:00,40.8,40.82,40.71,40.78,23124.52502442732,40.8,40.82,40.71,40.78,23124.525
2006-04-25 10:35:00,40.79,40.85,40.79,40.81,36152.42644663989,40.79,40.85,40.79,40.81,36152.4264
2006-04-25 10:40:00,40.81,40.81,40.7,40.77,48311.801107371626,40.81,40.81,40.7,40.77,48311.8011
2006-04-25 10:45:00,40.77,40.91,40.77,40.85,72304.85289327978,40.77,40.91,40.77,40.85,72304.8529
2006-04-25 10:50:00,40.86,40.86,40.63,40.84,42883.508848116384,40.86,40.86,40.63,40.84,42883.5088
2006-04-25 10:55:00,40.84,40.91,40.76,40.78,22038.86657257627,40.84,40.91,40.76,40.78,22038.8666
2006-04-25 11:00:00,40.79,40.89,40.79,40.89,19433.28628813376,40.79,40.89,40.79,40.89,19433.2863
2006-04-25 11:05:00,40.88,40.89,40.84,40.87,7165.345782216915,40.88,40.89,40.84,40.87,7165.3458
2006-04-25 11:10:00,40.86,40.86,40.77,40.83,27684.29052220172,40.86,40.86,40.77,40.83,27684.2905
2006-04-25 11:15:00,40.83,40.94,40.83,40.88,14547.82325480404,40.83,40.94,40.83,40.88,14547.8233
2006-04-25 11:20:00,40.86,40.99,40.86,40.98,49288.89371403757,40.86,40.99,40.86,40.98,49288.8937
2006-04-25 11:25:00,40.98,41.1,40.98,41.04,83487.13494734556,40.98,41.1,40.98,41.04,83487.1349
2006-04-25 11:30:00,41.04,41.07,41.04,41.05,17587.666919986972,41.04,41.07,41.04,41.05,17587.6669
2006-04-25 11:35:00,41.04,41.11,41.04,41.08,43100.640538486594,41.04,41.11,41.04,41.08,43100.6405
2006-04-25 11:40:00,41.08,41.11,41.04,41.1,25838.671154054937,41.08,41.11,41.04,41.1,25838.6712
2006-04-25 11:45:00,41.1,41.1,41.04,41.05,15742.04755184019,41.1,41.1,41.04,41.05,15742.0476
2006-04-25 11:50:00,41.04,41.05,40.95,41.05,38215.17750515688,41.04,41.05,40.95,41.05,38215.1775
2006-04-25 11:55:00,41.04,41.17,41.04,41.1,29204.212354793184,41.04,41.17,41.04,41.1,29204.2124
2006-04-25 12:00:00,41.1,41.1,41.06,41.07,13896.42818369341,41.1,41.1,41.06,41.07,13896.4282
2006-04-25 12:05:00,41.07,41.11,41.07,41.08,31484.09510368038,41.07,41.11,41.07,41.08,31484.0951
2006-04-25 12:10:00,41.07,41.14,41.04,41.11,21821.73488220606,41.07,41.14,41.04,41.11,21821.7349
2006-04-25 12:15:00,41.1,41.12,41.05,41.11,8033.872543697753,41.1,41.12,41.05,41.11,8033.8725
2006-04-25 12:20:00,41.13,41.13,41.07,41.08,10965.150363695582,41.13,41.13,41.07,41.08,10965.1504
2006-04-25 12:25:00,41.08,41.23,41.08,41.2,19867.549668874173,41.08,41.23,41.08,41.2,19867.5497
2006-04-25 12:30:00,41.2,41.2,41.11,41.15,17913.364455542287,41.2,41.2,41.11,41.15,17913.3645
2006-04-25 12:35:00,41.17,41.22,41.15,41.16,33872.54369775269,41.17,41.22,41.15,41.16,33872.5437
2006-04-25 12:40:00,41.15,41.16,41.1,41.11,20084.681359244383,41.15,41.16,41.1,41.11,20084.6814
2006-04-25 12:45:00,41.1,41.16,41.1,41.14,53414.395831071546,41.1,41.16,41.1,41.14,53414.3958
2006-04-25 12:50:00,41.14,41.23,41.14,41.2,11942.242970361523,41.14,41.23,41.14,41.2,11942.243
2006-04-25 12:55:00,41.19,41.2,41.06,41.11,10856.584518510475,41.19,41.2,41.06,41.11,10856.5845
2006-04-25 13:00:00,41.11,41.11,41.02,41.09,19758.98382368907,41.11,41.11,41.02,41.09,19758.9838
2006-04-25 13:05:00,41.09,41.16,41.04,41.1,18021.930300727392,41.09,41.16,41.04,41.1,18021.9303
2006-04-25 13:10:00,41.07,41.08,40.97,41.03,14656.389099989145,41.07,41.08,40.97,41.03,14656.3891
2006-04-25 13:15:00,41.03,41.16,41.03,41.05,14004.994028878516,41.03,41.16,41.03,41.05,14004.994
2006-04-25 13:20:00,41.03,41.05,41.02,41.05,34632.50461404842,41.03,41.05,41.02,41.05,34632.5046
2006-04-25 13:25:00,41.02,41.1,40.9,41.09,42449.24546737597,41.02,41.1,40.9,41.09,42449.2455
2006-04-25 13:30:00,41.08,41.09,41.02,41.09,25947.23699924004,41.08,41.09,41.02,41.09,25947.237
2006-04-25 13:35:00,41.08,41.15,40.9,40.94,84789.92508956682,41.08,41.15,40.9,40.94,84789.9251
2006-04-25 13:40:00,40.93,41.05,40.92,40.98,38106.61165997177,40.93,41.05,40.92,40.98,38106.6117
2006-04-25 13:45:00,40.98,40.98,40.92,40.94,13462.164802952992,40.98,40.98,40.92,40.94,13462.1648
2006-04-25 13:50:00,40.94,40.99,40.94,40.94,25295.84192812941,40.94,40.99,40.94,40.94,25295.8419
2006-04-25 13:55:00,40.95,41.01,40.86,40.86,46683.31342959505,40.95,41.01,40.86,40.86,46683.3134
2006-04-25 14:00:00,40.85,40.86,40.75,40.75,40060.79687330366,40.85,40.86,40.75,40.75,40060.7969
2006-04-25 14:05:00,40.76,40.81,40.74,40.77,38540.87504071219,40.76,40.81,40.74,40.77,38540.875
2006-04-25 14:10:00,40.77,40.8,40.75,40.76,33655.41200738248,40.77,40.8,40.75,40.76,33655.412
2006-04-25 14:15:00,40.77,40.77,40.74,40.74,16719.140158506136,40.77,40.77,40.74,40.74,16719.1402
2006-04-25 14:20:00,40.75,40.86,40.75,40.86,22907.393334057106,40.75,40.86,40.75,40.86,22907.3933
2006-04-25 14:25:00,40.86,40.92,40.8,40.82,42449.24546737597,40.86,40.92,40.8,40.82,42449.2455
2006-04-25 14:30:00,40.8,40.83,40.8,40.82,13570.730648138097,40.8,40.83,40.8,40.82,13570.7306
2006-04-25 14:35:00,40.82,40.83,40.77,40.78,43752.03560959722,40.82,40.83,40.77,40.78,43752.0356
2006-04-25 14:40:00,40.78,40.83,40.78,40.81,15959.1792422104,40.78,40.83,40.78,40.81,15959.1792
2006-04-25 14:45:00,40.81,40.86,40.8,40.82,26164.368689610248,40.81,40.86,40.8,40.82,26164.3687
2006-04-25 14:50:00,40.82,40.82,40.7,40.76,20953.20812072522,40.82,40.82,40.7,40.76,20953.2081
2006-04-25 14:55:00,40.75,40.77,40.66,40.67,32026.924329605907,40.75,40.77,40.66,40.67,32026.9243
2006-04-25 15:00:00,40.67,40.69,40.63,40.68,50808.81554662903,40.67,40.69,40.63,40.68,50808.8155
2006-04-25 15:05:00,40.68,40.68,40.6,40.61,37780.91412441646,40.68,40.68,40.6,40.61,37780.9141
2006-04-25 15:10:00,40.62,40.62,40.45,40.45,78710.23775920096,40.62,40.62,40.45,40.45,78710.2378
2006-04-25 15:15:00,40.45,40.52,40.42,40.51,69156.44338291173,40.45,40.52,40.42,40.51,69156.4434
2006-04-25 15:20:00,40.52,40.69,40.52,40.62,59168.385625882096,40.52,40.69,40.52,40.62,59168.3856
2006-04-25 15:25:00,40.62,40.65,40.61,40.63,20084.681359244383,40.62,40.65,40.61,40.63,20084.6814
2006-04-25 15:30:00,40.62,40.66,40.59,40.63,39300.83595700793,40.62,40.66,40.59,40.63,39300.836
2006-04-25 15:35:00,40.63,40.65,40.57,40.57,50917.38139181414,40.63,40.65,40.57,40.57,50917.3814
2006-04-25 15:40:00,40.57,40.61,40.57,40.6,25621.539463684727,40.57,40.61,40.57,40.6,25621.5395
2006-04-25 15:45:00,40.6,40.65,40.57,40.57,40495.06025404408,40.6,40.65,40.57,40.57,40495.0603
2006-04-25 15:50:00,40.57,40.64,40.55,40.57,95320.812072522,40.57,40.64,40.55,40.57,95320.8121
2006-04-25 15:55:00,40.57,40.68,40.56,40.64,92389.53425252416,40.57,40.68,40.56,40.64,92389.5343
2006-04-26 09:30:00,40.49,40.55,40.04,40.52,152426.4466398871,40.49,40.55,40.04,40.52,152426.4466
2006-04-26 09:35:00,40.52,40.53,40.16,40.19,69590.70676365215,40.52,40.53,40.16,40.19,69590.7068
2006-04-26 09:40:00,40.22,40.22,39.9,39.93,125936.38041472153,40.22,40.22,39.9,39.93,125936.3804
2006-04-26 09:45:00,39.93,39.93,39.2,39.33,195309.95548800347,39.93,39.93,39.2,39.33,195309.9555
2006-04-26 09:50:00,39.33,39.52,39.17,39.42,217131.6903702096,39.33,39.52,39.17,39.42,217131.6904
2006-04-26 09:55:00,39.44,39.84,39.36,39.63,399305.17859081534,39.44,39.84,39.36,39.63,399305.1786
2006-04-26 10:00:00,39.62,39.99,39.61,39.79,122787.9709043535,39.62,39.99,39.61,39.79,122787.9709
2006-04-26 10:05:00,39.92,40.17,39.92,39.98,135924.4381717512,39.92,40.17,39.92,39.98,135924.4382
2006-04-26 10:10:00,39.98,40.51,39.98,40.51,83270.00325697535,39.98,40.51,39.98,40.51,83270.0033
2006-04-26 10:15:00,40.51,40.84,40.09,40.26,188361.7413961568,40.51,40.84,40.09,40.26,188361.7414
2006-04-26 10:20:00,40.35,40.69,40.18,40.49,161220.2800998806,40.35,40.69,40.18,40.49,161220.2801
2006-04-26 10:25:00,40.5,40.57,40.35,40.44,61556.834219954406,40.5,40.57,40.35,40.44,61556.8342
2006-04-26 10:30:00,40.44,40.53,40.38,40.53,58516.99055477147,40.44,40.53,40.38,40.53,58516.9906
2006-04-26 10:35:00,40.53,41.07,40.52,40.78,121810.87829768757,40.53,41.07,40.52,40.78,121810.8783
2006-04-26 10:40:00,40.78,40.78,40.53,40.65,39735.09933774835,40.78,40.78,40.53,40.65,39735.0993
2006-04-26 10:45:00,40.65,40.68,40.48,40.48,45706.22082292911,40.65,40.68,40.48,40.48,45706.2208
2006-04-26 10:50:00,40.48,40.53,40.35,40.51,49071.76202366736,40.48,40.53,40.35,40.51,49071.762
2006-04-26 10:55:00,40.51,40.51,40.42,40.46,31049.831722939965,40.51,40.51,40.42,40.46,31049.8317
2006-04-26 11:00:00,40.47,40.47,40.44,40.44,14222.125719248725,40.47,40.47,40.44,40.44,14222.1257
2006-04-26 11:05:00,40.44,40.45,40.37,40.4,36260.992291824994,40.44,40.45,40.37,40.4,36260.9923
2006-04-26 11:10:00,40.4,40.44,40.32,40.39,40495.06025404408,40.4,40.44,40.32,40.39,40495.0603
2006-04-26 11:15:00,40.36,40.38,40.31,40.32,33546.84616219738,40.36,40.38,40.31,40.32,33546.8462
2006-04-26 11:20:00,40.32,40.37,40.31,40.31,31918.3584844208,40.32,40.37,40.31,40.31,31918.3585
2006-04-26 11:25:00,40.31,40.32,40.07,40.16,46683.31342959505,40.31,40.32,40.07,40.16,46683.3134
2006-04-26 11:30:00,40.15,40.18,39.97,40.12,56454.23949625448,40.15,40.18,39.97,40.12,56454.2395
2006-04-26 11:35:00,40.1,40.18,40.04,40.07,30181.304961459125,40.1,40.18,40.04,40.07,30181.305
2006-04-26 11:40:00,40.07,40.07,40.0,40.01,23667.35425035284,40.07,40.07,40.0,40.01,23667.3543
2006-04-26 11:45:00,40.0,40.0,39.7,39.7,59819.780696992726,40.0,40.0,39.7,39.7,59819.7807
2006-04-26 11:50:00,39.72,39.75,39.67,39.72,47226.142655520576,39.72,39.75,39.67,39.72,47226.1427
2006-04-26 11:55:00,39.7,39.9,39.67,39.79,35175.333839973944,39.7,39.9,39.67,39.79,35175.3338
2006-04-26 12:00:00,39.8,39.86,39.78,39.86,25621.539463684727,39.8,39.86,39.78,39.86,25621.5395
2006-04-26 12:05:00,39.87,39.98,39.87,39.98,53522.96167625665,39.87,39.98,39.87,39.98,53522.9617
2006-04-26 12:10:00,39.96,40.07,39.91,40.07,55694.27857995874,39.96,40.07,39.91,40.07,55694.2786
2006-04-26 12:15:00,40.07,40.26,40.07,40.2,25078.7102377592,40.07,40.26,40.07,40.2,25078.7102
2006-04-26 12:20:00,40.21,40.22,39.99,40.1,27141.4612962762,40.21,40.22,39.99,40.1,27141.4613
2006-04-26 12:25:00,40.1,40.2,40.1,40.18,15090.652480729565,40.1,40.2,40.1,40.18,15090.6525
2006-04-26 12:30:00,40.18,40.19,40.13,40.14,9336.662685919013,40.18,40.19,40.13,40.14,9336.6627
2006-04-26 12:35:00,40.13,40.16,40.11,40.13,28769.948974052764,40.13,40.16,40.11,40.13,28769.949
2006-04-26 12:40:00,40.13,40.19,40.04,40.07,21170.33981109543,40.13,40.19,40.04,40.07,21170.3398
2006-04-26 12:45:00,40.05,40.25,40.05,40.18,62425.360981435246,40.05,40.25,40.05,40.18,62425.361
2006-04-26 12:50:00,40.17,40.25,40.15,40.24,20953.20812072522,40.17,40.25,40.15,40.24,20953.2081
2006-04-26 12:55:00,40.22,40.22,40.2,40.2,17804.798610357182,40.22,40.22,40.2,40.2,17804.7986
2006-04-26 13:00:00,40.21,40.24,40.17,40.18,71653.45782216915,40.21,40.24,40.17,40.18,71653.4578
2006-04-26 13:05:00,40.18,40.24,40.13,40.13,30832.700032569755,40.18,40.24,40.13,40.13,30832.7
2006-04-26 13:10:00,40.12,40.24,40.1,40.12,47226.142655520576,40.12,40.24,40.1,40.12,47226.1427
2006-04-26 13:15:00,40.14,40.22,40.12,40.18,16827.70600369124,40.14,40.22,40.12,40.18,16827.706
2006-04-26 13:20:00,40.22,40.24,40.13,40.14,17804.798610357182,40.22,40.24,40.13,40.14,17804.7986
2006-04-26 13:25:00,40.16,40.21,40.07,40.07,18347.627836282707,40.16,40.21,40.07,40.07,18347.6278
2006-04-26 13:30:00,40.06,40.1,39.95,39.95,33546.84616219738,40.06,40.1,39.95,39.95,33546.8462
2006-04-26 13:35:00,39.93,40.12,39.92,40.02,32352.62186516122,39.93,40.12,39.92,40.02,32352.6219
2006-04-26 13:40:00,40.02,40.15,40.01,40.1,26164.368689610248,40.02,40.15,40.01,40.1,26164.3687
2006-04-26 13:45:00,40.12,40.14,40.01,40.05,36478.1239821952,40.12,40.14,40.01,40.05,36478.124
2006-04-26 13:50:00,40.05,40.08,40.03,40.04,15850.613397025296,40.05,40.08,40.03,40.04,15850.6134
2006-04-26 13:55:00,40.03,40.05,39.96,39.98,43969.16729996744,40.03,40.05,39.96,39.98,43969.1673
2006-04-26 14:00:00,39.97,40.03,39.87,39.87,59602.64900662252,39.97,40.03,39.87,39.87,59602.649
2006-04-26 14:05:00,39.87,40.02,39.8,39.99,34523.938768863314,39.87,40.02,39.8,39.99,34523.9388
2006-04-26 14:10:00,39.98,39.99,39.94,39.95,26055.802844425143,39.98,39.99,39.94,39.95,26055.8028
2006-04-26 14:15:00,39.96,39.97,39.82,39.86,39409.40180219303,39.96,39.97,39.82,39.86,39409.4018
2006-04-26 14:20:00,39.84,39.86,39.75,39.81,30724.13418738465,39.84,39.86,39.75,39.81,30724.1342
2006-04-26 14:25:00,39.83,39.87,39.72,39.84,47334.70850070568,39.83,39.87,39.72,39.84,47334.7085
2006-04-26 14:30:00,39.84,39.89,39.81,39.87,41146.45532515471,39.84,39.89,39.81,39.87,41146.4553
2006-04-26 14:35:00,39.87,40.07,39.87,40.06,57974.16132884595,39.87,40.07,39.87,40.06,57974.1613
2006-04-26 14:40:00,40.03,40.18,40.0,40.17,72304.85289327978,40.03,40.18,40.0,40.17,72304.8529
2006-04-26 14:45:00,40.18,40.59,40.14,40.58,152100.74910433177,40.18,40.59,40.14,40.58,152100.7491
2006-04-26 14:50:00,40.58,40.59,40.26,40.34,162088.80686136143,40.58,40.59,40.26,40.34,162088.8069
2006-04-26 14:55:00,40.35,40.58,40.31,40.5,94126.58777548584,40.35,40.58,40.31,40.5,94126.5878
2006-04-26 15:00:00,40.47,40.65,40.45,40.62,84898.49093475193,40.47,40.65,40.45,40.62,84898.4909
2006-04-26 15:05:00,40.62,40.76,40.5,40.74,153946.36847247856,40.62,40.76,40.5,40.74,153946.3685
2006-04-26 15:10:00,40.73,40.75,40.52,40.52,137552.92584952773,40.73,40.75,40.52,40.52,137552.9258
2006-04-26 15:15:00,40.52,40.54,40.27,40.43,89132.55889697102,40.52,40.54,40.27,40.43,89132.5589
2006-04-26 15:20:00,40.44,40.45,40.33,40.42,40495.06025404408,40.44,40.45,40.33,40.42,40495.0603
2006-04-26 15:25:00,40.4,40.44,40.35,40.37,40060.79687330366,40.4,40.44,40.35,40.37,40060.7969
2006-04-26 15:30:00,40.37,40.44,40.29,40.32,43969.16729996744,40.37,40.44,40.29,40.32,43969.1673
2006-04-26 15:35:00,40.33,40.53,40.33,40.51,74476.16979698188,40.33,40.53,40.33,40.51,74476.1698
2006-04-26 15:40:00,40.51,40.63,40.51,40.58,93366.6268591901,40.51,40.63,40.51,40.58,93366.6269
2006-04-26 15:45:00,40.56,40.56,40.45,40.46,77516.0134621648,40.56,40.56,40.45,40.46,77516.0135
2006-04-26 15:50:00,40.47,40.5,40.41,40.41,66442.29725328412,40.47,40.5,40.41,40.41,66442.2973
2006-04-26 15:55:00,40.4,40.59,40.4,40.56,185973.29280208447,40.4,40.59,40.4,40.56,185973.2928
2006-04-27 09:30:00,40.34,40.43,40.11,40.14,98034.9582021496,40.34,40.43,40.11,40.14,98034.9582
2006-04-27 09:35:00,40.16,40.37,40.16,40.3,25295.84192812941,40.16,40.37,40.16,40.3,25295.8419
2006-04-27 09:40:00,40.3,40.48,40.28,40.41,54065.790902182176,40.3,40.48,40.28,40.41,54065.7909
2006-04-27 09:45:00,40.42,40.45,40.2,40.33,37889.47996960156,40.42,40.45,40.2,40.33,37889.48
2006-04-27 09:50:00,40.32,40.84,40.31,40.83,121268.04907176204,40.32,40.84,40.31,40.83,121268.0491
2006-04-27 09:55:00,40.85,41.04,40.67,40.97,96080.77298881771,40.85,41.04,40.67,40.97,96080.773
2006-04-27 10:00:00,40.96,41.45,40.96,41.26,205080.8815546629,40.96,41.45,40.96,41.26,205080.8816
2006-04-27 10:05:00,41.26,41.38,40.92,41.33,131581.804364347,41.26,41.38,40.92,41.33,131581.8044
2006-04-27 10:10:00,41.36,41.45,41.19,41.39,60688.307458473566,41.36,41.45,41.19,41.39,60688.3075
2006-04-27 10:15:00,41.39,41.51,41.39,41.4,189447.39984800783,41.39,41.51,41.39,41.4,189447.3998
2006-04-27 10:20:00,41.41,41.42,41.1,41.31,74476.16979698188,41.41,41.42,41.1,41.31,74476.1698
2006-04-27 10:25:00,41.35,41.45,41.18,41.18,54608.6201281077,41.35,41.45,41.18,41.18,54608.6201
2006-04-27 10:30:00,41.18,41.27,41.04,41.04,34306.807078493104,41.18,41.27,41.04,41.04,34306.8071
2006-04-27 10:35:00,41.03,41.16,40.83,40.86,73824.77472587125,41.03,41.16,40.83,40.86,73824.7747
2006-04-27 10:40:00,40.87,40.94,40.45,40.45,72413.41873846488,40.87,40.94,40.45,40.45,72413.4187
2006-04-27 10:45:00,40.45,40.58,40.36,40.38,69373.57507328194,40.45,40.58,40.36,40.38,69373.5751
2006-04-27 10:50:00,40.38,40.57,40.36,40.53,62208.22929106504,40.38,40.57,40.36,40.53,62208.2293
2006-04-27 10:55:00,40.53,40.54,40.46,40.47,56237.10780588427,40.53,40.54,40.46,40.47,56237.1078
2006-04-27 11:00:00,40.52,40.55,40.46,40.51,39409.40180219303,40.52,40.55,40.46,40.51,39409.4018
2006-04-27 11:05:00,40.54,40.54,40.37,40.45,48094.669417001416,40.54,40.54,40.37,40.45,48094.6694
2006-04-27 11:10:00,40.46,40.59,40.45,40.55,53088.69829551623,40.46,40.59,40.45,40.55,53088.6983
2006-04-27 11:15:00,40.57,41.01,40.34,40.48,107045.9233525133,40.57,41.01,40.34,40.48,107045.9234
2006-04-27 11:20:00,40.48,41.12,40.46,40.88,115188.36174139616,40.48,41.12,40.46,40.88,115188.3617
2006-04-27 11:25:00,40.88,40.97,40.79,40.89,31918.3584844208,40.88,40.97,40.79,40.89,31918.3585
2006-04-27 11:30:00,40.89,40.91,40.8,40.86,37238.08489849094,40.89,40.91,40.8,40.86,37238.0849
2006-04-27 11:35:00,40.86,40.87,40.73,40.78,26815.76376072088,40.86,40.87,40.73,40.78,26815.7638
2006-04-27 11:40:00,40.78,40.81,40.69,40.74,30289.87080664423,40.78,40.81,40.69,40.74,30289.8708
2006-04-27 11:45:00,40.76,40.87,40.69,40.86,35175.333839973944,40.76,40.87,40.69,40.86,35175.3338
2006-04-27 11:50:00,40.83,40.91,40.79,40.9,36912.38736293562,40.83,40.91,40.79,40.9,36912.3874
2006-04-27 11:55:00,40.9,40.97,40.84,40.93,33546.84616219738,40.9,40.97,40.84,40.93,33546.8462
2006-04-27 12:00:00,40.95,41.15,40.95,41.13,53631.52752144176,40.95,41.15,40.95,41.13,53631.5275
2006-04-27 12:05:00,41.15,41.27,41.1,41.17,29964.173271088915,41.15,41.27,41.1,41.17,29964.1733
2006-04-27 12:10:00,41.18,41.27,41.1,41.27,28661.38312886766,41.18,41.27,41.1,41.27,28661.3831
2006-04-27 12:15:00,41.27,41.4,41.24,41.32,40495.06025404408,41.27,41.4,41.24,41.32,40495.0603
2006-04-27 12:20:00,41.32,41.4,41.31,41.36,17587.666919986972,41.32,41.4,41.31,41.36,17587.6669
2006-04-27 12:25:00,41.36,41.37,41.34,41.36,34089.675388122894,41.36,41.37,41.34,41.36,34089.6754
2006-04-27 12:30:00,41.36,41.38,41.29,41.37,38758.0067310824,41.36,41.38,41.29,41.37,38758.0067
2006-04-27 12:35:00,41.37,41.42,41.35,41.39,100423.40679622193,41.37,41.42,41.35,41.39,100423.4068
2006-04-27 12:40:00,41.45,41.45,41.24,41.28,71544.89197698404,41.45,41.45,41.24,41.28,71544.892
2006-04-27 12:45:00,41.3,41.36,41.21,41.25,46466.18173922484,41.3,41.36,41.21,41.25,46466.1817
2006-04-27 12:50:00,41.26,41.27,41.14,41.27,32678.319400716537,41.26,41.27,41.14,41.27,32678.3194
2006-04-27 12:55:00,41.27,41.28,41.16,41.27,24753.012702203887,41.27,41.28,41.16,41.27,24753.0127
2006-04-27 13:00:00,41.25,41.29,41.16,41.27,32461.187710346327,41.25,41.29,41.16,41.27,32461.1877
2006-04-27 13:05:00,41.24,41.3,41.13,41.26,44837.69406144827,41.24,41.3,41.13,41.26,44837.6941
2006-04-27 13:10:00,41.26,41.27,41.19,41.27,23558.788405167736,41.26,41.27,41.19,41.27,23558.7884
2006-04-27 13:15:00,41.27,41.33,41.27,41.32,32786.88524590164,41.27,41.33,41.27,41.32,32786.8852
2006-04-27 13:20:00,41.33,41.39,41.32,41.39,55802.84442514385,41.33,41.39,41.32,41.39,55802.8444
2006-04-27 13:25:00,41.39,41.45,41.37,41.38,27141.4612962762,41.39,41.45,41.37,41.38,27141.4613
2006-04-27 13:30:00,41.38,41.4,41.34,41.39,28118.55390294213,41.38,41.4,41.34,41.39,28118.5539
2006-04-27 13:35:00,41.39,41.4,41.33,41.36,46357.615894039736,41.39,41.4,41.33,41.36,46357.6159
2006-04-27 13:40:00,41.36,41.41,41.36,41.39,42340.67962219086,41.36,41.41,41.36,41.39,42340.6796
2006-04-27 13:45:00,41.4,41.4,41.34,41.35,26164.368689610248,41.4,41.4,41.34,41.35,26164.3687
2006-04-27 13:50:00,41.36,41.44,41.34,41.43,31592.660948865487,41.36,41.44,41.34,41.43,31592.6609
2006-04-27 13:55:00,41.42,41.45,41.39,41.39,73607.64303550104,41.42,41.45,41.39,41.39,73607.643
2006-04-27 14:00:00,41.39,41.46,41.33,41.34,39626.53349256324,41.39,41.46,41.33,41.34,39626.5335
2006-04-27 14:05:00,41.33,41.42,41.29,41.35,40060.79687330366,41.33,41.42,41.29,41.35,40060.7969
2006-04-27 14:10:00,41.37,41.43,41.37,41.42,22473.12995331669,41.37,41.43,41.37,41.42,22473.13
2006-04-27 14:15:00,41.4,41.45,41.39,41.41,67636.52155032028,41.4,41.45,41.39,41.41,67636.5216
2006-04-27 14:20:00,41.4,41.46,41.39,41.42,63511.01943328629,41.4,41.46,41.39,41.42,63511.0194
2006-04-27 14:25:00,41.42,41.49,41.41,41.45,76538.92085549886,41.42,41.49,41.41,41.45,76538.9209
2006-04-27 14:30:00,41.49,41.49,41.35,41.37,35609.597220714364,41.49,41.49,41.35,41.37,35609.5972
2006-04-27 14:35:00,41.38,41.45,41.38,41.41,38215.17750515688,41.38,41.45,41.38,41.41,38215.1775
2006-04-27 14:40:00,41.42,41.61,41.41,41.58,46357.615894039736,41.42,41.61,41.41,41.58,46357.6159
2006-04-27 14:45:00,41.58,41.59,41.52,41.57,66985.12647920965,41.58,41.59,41.52,41.57,66985.1265
2006-04-27 14:50:00,41.57,41.73,41.55,41.71,72630.5504288351,41.57,41.73,41.55,41.71,72630.5504
2006-04-27 14:55:00,41.71,41.71,41.53,41.56,40277.92856367387,41.71,41.71,41.53,41.56,40277.9286
2006-04-27 15:00:00,41.58,41.65,41.57,41.64,30615.568342199545,41.58,41.65,41.57,41.64,30615.5683
2006-04-27 15:05:00,41.64,41.66,41.63,41.65,38432.30919552709,41.64,41.66,41.63,41.65,38432.3092
2006-04-27 15:10:00,41.65,41.65,41.48,41.48,71544.89197698404,41.65,41.65,41.48,41.48,71544.892
2006-04-27 15:15:00,41.47,41.51,41.39,41.48,67419.38985995007,41.47,41.51,41.39,41.48,67419.3899
2006-04-27 15:20:00,41.49,41.49,41.37,41.39,45706.22082292911,41.49,41.49,41.37,41.39,45706.2208
2006-04-27 15:25:00,41.39,41.4,41.32,41.39,93692.32439474542,41.39,41.4,41.32,41.39,93692.3244
2006-04-27 15:30:00,41.38,41.4,41.29,41.29,63076.75605254587,41.38,41.4,41.29,41.29,63076.7561
2006-04-27 15:35:00,41.29,41.39,41.14,41.39,46574.747584409946,41.29,41.39,41.14,41.39,46574.7476
2006-04-27 15:40:00,41.37,41.54,41.34,41.34,159700.35826728912,41.37,41.54,41.34,41.34,159700.3583
2006-04-27 15:45:00,41.35,41.38,41.28,41.29,46466.18173922484,41.35,41.38,41.28,41.29,46466.1817
2006-04-27 15:50:00,41.28,41.36,41.26,41.35,57648.46379329063,41.28,41.36,41.26,41.35,57648.4638
2006-04-27 15:55:00,41.35,41.43,41.34,41.36,90543.91488437736,41.35,41.43,41.34,41.36,90543.9149
2006-04-28 09:30:00,41.79,41.85,41.45,41.63,129193.35577027468,41.79,41.85,41.45,41.63,129193.3558
2006-04-28 09:35:00,41.68,41.84,41.55,41.72,71002.06275105852,41.68,41.84,41.55,41.72,71002.0628
2006-04-28 09:40:00,41.7,41.87,41.64,41.87,79795.89621105201,41.7,41.87,41.64,41.87,79795.8962
2006-04-28 09:45:00,41.87,41.87,41.32,41.34,105743.13321029204,41.87,41.87,41.32,41.34,105743.1332
2006-04-28 09:50:00,41.36,41.62,41.3,41.61,42992.07469330149,41.36,41.62,41.3,41.61,42992.0747
2006-04-28 09:55:00,41.61,41.71,41.38,41.56,53305.82998588644,41.61,41.71,41.38,41.56,53305.83
2006-04-28 10:00:00,41.58,41.86,41.58,41.84,66876.56063402454,41.58,41.86,41.58,41.84,66876.5606
2006-04-28 10:05:00,41.85,41.93,41.76,41.85,56888.5028769949,41.85,41.93,41.76,41.85,56888.5029
2006-04-28 10:10:00,41.85,42.22,41.83,42.21,64379.54619476713,41.85,42.22,41.83,42.21,64379.5462
2006-04-28 10:15:00,42.22,42.22,41.9,41.96,62425.360981435246,42.22,42.22,41.9,41.96,62425.361
2006-04-28 10:20:00,41.97,42.04,41.96,42.04,32135.49017479101,41.97,42.04,41.96,42.04,32135.4902
2006-04-28 10:25:00,42.04,42.07,41.97,42.07,59819.780696992726,42.04,42.07,41.97,42.07,59819.7807
2006-04-28 10:30:00,42.07,42.09,41.93,41.93,35718.16306589947,42.07,42.09,41.93,41.93,35718.1631
2006-04-28 10:35:00,41.93,42.06,41.93,42.02,21713.169037020954,41.93,42.06,41.93,42.02,21713.169
2006-04-28 10:40:00,42.03,42.08,41.98,41.99,28009.98805775703,42.03,42.08,41.98,41.99,28009.9881
2006-04-28 10:45:00,42.01,42.18,42.0,42.18,30072.73911627402,42.01,42.18,42.0,42.18,30072.7391
2006-04-28 10:50:00,42.18,42.19,42.15,42.18,27250.02714146129,42.18,42.19,42.15,42.18,27250.0271
2006-04-28 10:55:00,42.17,42.18,42.09,42.09,15633.481706655088,42.17,42.18,42.09,42.09,15633.4817
2006-04-28 11:00:00,42.09,42.09,42.0,42.06,23558.788405167736,42.09,42.09,42.0,42.06,23558.7884
2006-04-28 11:05:00,42.04,42.07,41.99,42.0,19107.58875257844,42.04,42.07,41.99,42.0,19107.5888
2006-04-28 11:10:00,41.99,42.09,41.99,42.02,33546.84616219738,41.99,42.09,41.99,42.02,33546.8462
2006-04-28 11:15:00,42.0,42.05,41.97,41.97,28335.685593312344,42.0,42.05,41.97,41.97,28335.6856
2006-04-28 11:20:00,41.97,41.98,41.97,41.98,22690.261643686896,41.97,41.98,41.97,41.98,22690.2616
2006-04-28 11:25:00,41.97,42.0,41.89,41.89,26055.802844425143,41.97,42.0,41.89,41.89,26055.8028
2006-04-28 11:30:00,41.9,41.99,41.9,41.98,41472.15286071002,41.9,41.99,41.9,41.98,41472.1529
2006-04-28 11:35:00,41.98,42.0,41.96,41.97,28118.55390294213,41.98,42.0,41.96,41.97,28118.5539
2006-04-28 11:40:00,41.97,42.03,41.97,42.0,35609.597220714364,41.97,42.03,41.97,42.0,35609.5972
2006-04-28 11:45:00,42.0,42.01,41.93,41.94,18130.496145912497,42.0,42.01,41.93,41.94,18130.4961
2006-04-28 11:50:00,41.95,41.98,41.94,41.97,36478.1239821952,41.95,41.98,41.94,41.97,36478.124
2006-04-28 11:55:00,41.97,41.97,41.95,41.95,15524.915861469985,41.97,41.97,41.95,41.95,15524.9159
2006-04-28 12:00:00,41.96,41.96,41.81,41.81,36586.68982738031,41.96,41.96,41.81,41.81,36586.6898
2006-04-28 12:05:00,41.81,41.85,41.75,41.8,31484.09510368038,41.81,41.85,41.75,41.8,31484.0951
2006-04-28 12:10:00,41.8,41.8,41.74,41.74,11725.111279991315,41.8,41.8,41.74,41.74,11725.1113
2006-04-28 12:15:00,41.74,41.8,41.74,41.77,22907.393334057106,41.74,41.8,41.74,41.77,22907.3933
2006-04-28 12:20:00,41.76,41.76,41.72,41.76,13136.467267397677,41.76,41.76,41.72,41.76,13136.4673
2006-04-28 12:25:00,41.75,41.81,41.75,41.81,16827.70600369124,41.75,41.81,41.75,41.81,16827.706
2006-04-28 12:30:00,41.82,41.84,41.75,41.75,22690.261643686896,41.82,41.84,41.75,41.75,22690.2616
2006-04-28 12:35:00,41.75,41.8,41.69,41.78,31918.3584844208,41.75,41.8,41.69,41.78,31918.3585
2006-04-28 12:40:00,41.78,41.78,41.46,41.5,47226.142655520576,41.78,41.78,41.46,41.5,47226.1427
2006-04-28 12:45:00,41.5,41.54,41.5,41.53,10639.452828140267,41.5,41.54,41.5,41.53,10639.4528
2006-04-28 12:50:00,41.53,41.66,41.53,41.66,16610.57431332103,41.53,41.66,41.53,41.66,16610.5743
2006-04-28 12:55:00,41.67,41.69,41.66,41.68,12919.335577027468,41.67,41.69,41.66,41.68,12919.3356
2006-04-28 13:00:00,41.68,41.7,41.62,41.69,20953.20812072522,41.68,41.7,41.62,41.69,20953.2081
2006-04-28 13:05:00,41.69,42.0,41.69,41.9,28009.98805775703,41.69,42.0,41.69,41.9,28009.9881
2006-04-28 13:10:00,41.87,42.02,41.87,41.93,17370.535229616762,41.87,42.02,41.87,41.93,17370.5352
2006-04-28 13:15:00,41.94,42.0,41.94,41.98,7816.740853327544,41.94,42.0,41.94,41.98,7816.7409
2006-04-28 13:20:00,41.99,42.02,41.89,41.89,25730.10530886983,41.99,42.02,41.89,41.89,25730.1053
2006-04-28 13:25:00,41.89,41.97,41.85,41.87,25947.23699924004,41.89,41.97,41.85,41.87,25947.237
2006-04-28 13:30:00,41.86,41.97,41.85,41.94,15742.04755184019,41.86,41.97,41.85,41.94,15742.0476
2006-04-28 13:35:00,41.91,41.92,41.78,41.82,28118.55390294213,41.91,41.92,41.78,41.82,28118.5539
2006-04-28 13:40:00,41.83,41.85,41.78,41.81,18781.891217023127,41.83,41.85,41.78,41.81,18781.8912
2006-04-28 13:45:00,41.79,41.79,41.64,41.66,27792.85636738682,41.79,41.79,41.64,41.66,27792.8564
2006-04-28 13:50:00,41.66,41.74,41.64,41.74,25295.84192812941,41.66,41.74,41.64,41.74,25295.8419
2006-04-28 13:55:00,41.74,41.8,41.71,41.78,11073.716208880687,41.74,41.8,41.71,41.78,11073.7162
2006-04-28 14:00:00,41.79,41.81,41.68,41.75,25187.276082944307,41.79,41.81,41.68,41.75,25187.2761
2006-04-28 14:05:00,41.75,41.79,41.74,41.74,14330.69156443383,41.75,41.79,41.74,41.74,14330.6916
2006-04-28 14:10:00,41.74,41.75,41.7,41.72,64596.67788513734,41.74,41.75,41.7,41.72,64596.6779
2006-04-28 14:15:00,41.72,41.74,41.72,41.74,42340.67962219086,41.72,41.74,41.72,41.74,42340.6796
2006-04-28 14:20:00,41.74,41.74,41.67,41.71,14873.520790359353,41.74,41.74,41.67,41.71,14873.5208
2006-04-28 14:25:00,41.71,41.74,41.69,41.7,31158.39756812507,41.71,41.74,41.69,41.7,31158.3976
2006-04-28 14:30:00,41.69,41.69,41.57,41.58,23233.09086961242,41.69,41.69,41.57,41.58,23233.0909
2006-04-28 14:35:00,41.58,41.71,41.55,41.55,38758.0067310824,41.58,41.71,41.55,41.55,38758.0067
2006-04-28 14:40:00,41.56,41.75,41.53,41.74,78927.36944957117,41.56,41.75,41.53,41.74,78927.3694
2006-04-28 14:45:00,41.74,41.76,41.72,41.76,13353.598957767888,41.74,41.76,41.72,41.76,13353.599
2006-04-28 14:50:00,41.75,41.84,41.75,41.83,12810.769731842363,41.75,41.84,41.75,41.83,12810.7697
2006-04-28 14:55:00,41.85,41.85,41.75,41.82,20084.681359244383,41.85,41.85,41.75,41.82,20084.6814
2006-04-28 15:00:00,41.82,41.84,41.72,41.73,42014.98208663554,41.82,41.84,41.72,41.73,42014.9821
2006-04-28 15:05:00,41.74,41.74,41.59,41.6,45814.78666811421,41.74,41.74,41.59,41.6,45814.7867
2006-04-28 15:10:00,41.58,41.62,41.46,41.48,70893.49690587341,41.58,41.62,41.46,41.48,70893.4969
2006-04-28 15:15:00,41.48,41.61,41.48,41.58,75236.13071327761,41.48,41.61,41.48,41.58,75236.1307
2006-04-28 15:20:00,41.59,41.6,41.5,41.52,63402.45358810118,41.59,41.6,41.5,41.52,63402.4536
2006-04-28 15:25:00,41.52,41.52,41.45,41.47,47768.9718814461,41.52,41.52,41.45,41.47,47768.9719
2006-04-28 15:30:00,41.47,41.49,41.41,41.48,72304.85289327978,41.47,41.49,41.41,41.48,72304.8529
2006-04-28 15:35:00,41.49,41.49,41.42,41.42,54608.6201281077,41.49,41.49,41.42,41.42,54608.6201
2006-04-28 15:40:00,41.43,41.43,41.35,41.38,57865.59548366084,41.43,41.43,41.35,41.38,57865.5955
2006-04-28 15:45:00,41.38,41.38,41.24,41.25,74367.60395179677,41.38,41.38,41.24,41.25,74367.604
2006-04-28 15:50:00,41.27,41.38,41.24,41.32,107263.05504288353,41.27,41.38,41.24,41.32,107263.055
2006-04-28 15:55:00,41.32,41.41,41.26,41.33,99663.44587992618,41.32,41.41,41.26,41.33,99663.4459
2006-05-01 09:30:00,41.46,41.5,41.27,41.36,79687.3303658669,41.46,41.5,41.27,41.36,79687.3304
2006-05-01 09:35:00,41.39,41.46,41.34,41.45,51568.77646292477,41.39,41.46,41.34,41.45,51568.7765
2006-05-01 09:40:00,41.48,41.6,41.41,41.43,90001.08565845185,41.48,41.6,41.41,41.43,90001.0857
2006-05-01 09:45:00,41.43,41.46,41.38,41.39,87178.37368363913,41.43,41.46,41.38,41.39,87178.3737
2006-05-01 09:50:00,41.39,41.49,41.39,41.47,51351.64477255456,41.39,41.49,41.39,41.47,51351.6448
2006-05-01 09:55:00,41.45,41.59,41.44,41.52,32352.62186516122,41.45,41.59,41.44,41.52,32352.6219
2006-05-01 10:00:00,41.51,41.53,41.3,41.3,64596.67788513734,41.51,41.53,41.3,41.3,64596.6779
2006-05-01 10:05:00,41.3,41.46,41.17,41.41,105091.7381391814,41.3,41.46,41.17,41.41,105091.7381
2006-05-01 10:10:00,41.44,41.51,41.29,41.32,115731.19096732169,41.44,41.51,41.29,41.32,115731.191
2006-05-01 10:15:00,41.32,41.38,41.32,41.37,19324.72044294865,41.32,41.38,41.32,41.37,19324.7204
2006-05-01 10:20:00,41.36,41.49,41.35,41.44,22581.69579850179,41.36,41.49,41.35,41.44,22581.6958
2006-05-01 10:25:00,41.45,41.5,41.42,41.43,31592.660948865487,41.45,41.5,41.42,41.43,31592.6609
2006-05-01 10:30:00,41.42,41.42,41.26,41.27,44186.29899033765,41.42,41.42,41.26,41.27,44186.299
2006-05-01 10:35:00,41.27,41.3,41.24,41.28,35718.16306589947,41.27,41.3,41.24,41.28,35718.1631
2006-05-01 10:40:00,41.27,41.27,41.16,41.22,34632.50461404842,41.27,41.27,41.16,41.22,34632.5046
2006-05-01 10:45:00,41.24,41.33,41.23,41.33,12919.335577027468,41.24,41.33,41.23,41.33,12919.3356
2006-05-01 10:50:00,41.33,41.36,41.31,41.31,13896.42818369341,41.33,41.36,41.31,41.31,13896.4282
2006-05-01 10:55:00,41.31,41.4,41.31,41.4,53522.96167625665,41.31,41.4,41.31,41.4,53522.9617
2006-05-01 11:00:00,41.4,41.55,41.4,41.44,63945.28281402671,41.4,41.55,41.4,41.44,63945.2828
2006-05-01 11:05:00,41.43,41.46,41.26,41.27,35283.89968515905,41.43,41.46,41.26,41.27,35283.8997
2006-05-01 11:10:00,41.23,41.35,41.23,41.34,29312.77819997829,41.23,41.35,41.23,41.34,29312.7782
2006-05-01 11:15:00,41.34,41.43,41.34,41.36,53740.09336662686,41.34,41.43,41.34,41.36,53740.0934
2006-05-01 11:20:00,41.36,41.51,41.36,41.38,117142.54695472804,41.36,41.51,41.36,41.38,117142.547
2006-05-01 11:25:00,41.37,41.43,41.34,41.36,72413.41873846488,41.37,41.43,41.34,41.36,72413.4187
2006-05-01 11:30:00,41.36,41.44,41.35,41.44,28118.55390294213,41.36,41.44,41.35,41.44,28118.5539
2006-05-01 11:35:00,41.43,41.45,41.36,41.39,31375.52925849528,41.43,41.45,41.36,41.39,31375.5293
2006-05-01 11:40:00,41.39,41.46,41.39,41.43,40386.49440885898,41.39,41.46,41.39,41.43,40386.4944
2006-05-01 11:45:00,41.43,41.48,41.41,41.47,20084.681359244383,41.43,41.48,41.41,41.47,20084.6814
2006-05-01 11:50:00,41.48,41.58,41.48,41.54,29095.64650960808,41.48,41.58,41.48,41.54,29095.6465
2006-05-01 11:55:00,41.56,41.68,41.56,41.65,55694.27857995874,41.56,41.68,41.56,41.65,55694.2786
2006-05-01 12:00:00,41.64,41.65,41.62,41.63,11616.54543480621,41.64,41.65,41.62,41.63,11616.5454
2006-05-01 12:05:00,41.62,41.63,41.56,41.56,22364.564108131584,41.62,41.63,41.56,41.56,22364.5641
2006-05-01 12:10:00,41.57,41.66,41.57,41.63,19867.549668874173,41.57,41.66,41.57,41.63,19867.5497
2006-05-01 12:15:00,41.62,41.73,41.62,41.65,46031.91835848442,41.62,41.73,41.62,41.65,46031.9184
2006-05-01 12:20:00,41.65,41.67,41.6,41.62,20410.37889479969,41.65,41.67,41.6,41.62,20410.3789
2006-05-01 12:25:00,41.62,41.65,41.61,41.64,17044.837694061447,41.62,41.65,41.61,41.64,17044.8377
2006-05-01 12:30:00,41.64,41.64,41.59,41.61,10422.321137770055,41.64,41.64,41.59,41.61,10422.3211
2006-05-01 12:35:00,41.61,41.63,41.5,41.54,29204.212354793184,41.61,41.63,41.5,41.54,29204.2124
2006-05-01 12:40:00,41.55,41.62,41.54,41.62,17804.798610357182,41.55,41.62,41.54,41.62,17804.7986
2006-05-01 12:45:00,41.61,41.69,41.6,41.69,22690.261643686896,41.61,41.69,41.6,41.69,22690.2616
2006-05-01 12:50:00,41.69,41.77,41.68,41.74,23993.05178590816,41.69,41.77,41.68,41.74,23993.0518
2006-05-01 12:55:00,41.74,41.74,41.7,41.7,32135.49017479101,41.74,41.74,41.7,41.7,32135.4902
2006-05-01 13:00:00,41.7,41.71,41.68,41.7,18890.45706220823,41.7,41.71,41.68,41.7,18890.4571
2006-05-01 13:05:00,41.7,41.8,41.7,41.77,31701.22679405059,41.7,41.8,41.7,41.77,31701.2268
2006-05-01 13:10:00,41.78,41.78,41.68,41.7,34523.938768863314,41.78,41.78,41.68,41.7,34523.9388
2006-05-01 13:15:00,41.71,41.72,41.59,41.68,26598.632070350668,41.71,41.72,41.59,41.68,26598.6321
2006-05-01 13:20:00,41.69,41.84,41.69,41.84,34849.63630441863,41.69,41.84,41.69,41.84,34849.6363
2006-05-01 13:25:00,41.82,41.85,41.8,41.83,33221.14862664206,41.82,41.85,41.8,41.83,33221.1486
2006-05-01 13:30:00,41.82,41.84,41.79,41.83,26707.197915535773,41.82,41.84,41.79,41.83,26707.1979
2006-05-01 13:35:00,41.84,41.91,41.82,41.91,19433.28628813376,41.84,41.91,41.82,41.91,19433.2863
2006-05-01 13:40:00,41.91,41.91,41.83,41.86,36043.860601454784,41.91,41.91,41.83,41.86,36043.8606
2006-05-01 13:45:00,41.86,41.94,41.86,41.89,43752.03560959722,41.86,41.94,41.86,41.89,43752.0356
2006-05-01 13:50:00,41.89,41.96,41.84,41.96,46357.615894039736,41.89,41.96,41.84,41.96,46357.6159
2006-05-01 13:55:00,41.96,42.01,41.91,42.0,49940.288785148194,41.96,42.01,41.91,42.0,49940.2888
2006-05-01 14:00:00,42.0,42.05,41.91,41.92,52980.132450331126,42.0,42.05,41.91,41.92,52980.1325
2006-05-01 14:05:00,41.92,41.95,41.91,41.92,29855.60742590381,41.92,41.95,41.91,41.92,29855.6074
2006-05-01 14:10:00,41.92,42.04,41.92,42.01,26598.632070350668,41.92,42.04,41.92,42.01,26598.6321
2006-05-01 14:15:00,42.01,42.03,41.98,42.0,25187.276082944307,42.01,42.03,41.98,42.0,25187.2761
2006-05-01 14:20:00,42.0,42.12,41.97,42.12,51460.21061773966,42.0,42.12,41.97,42.12,51460.2106
2006-05-01 14:25:00,42.13,42.26,42.12,42.25,61339.7025295842,42.13,42.26,42.12,42.25,61339.7025
2006-05-01 14:30:00,42.25,42.25,42.11,42.14,31158.39756812507,42.25,42.25,42.11,42.14,31158.3976
2006-05-01 14:35:00,42.13,42.14,42.03,42.04,36478.1239821952,42.13,42.14,42.03,42.04,36478.124
2006-05-01 14:40:00,42.04,42.09,42.0,42.05,33221.14862664206,42.04,42.09,42.0,42.05,33221.1486
2006-05-01 14:45:00,42.06,42.1,42.0,42.03,31375.52925849528,42.06,42.1,42.0,42.03,31375.5293
2006-05-01 14:50:00,42.03,42.15,42.03,42.15,44294.86483552275,42.03,42.15,42.03,42.15,44294.8648
2006-05-01 14:55:00,42.14,42.16,42.12,42.15,47877.537726631206,42.14,42.16,42.12,42.15,47877.5377
2006-05-01 15:00:00,42.16,42.19,42.09,42.11,26381.50037998045,42.16,42.19,42.09,42.11,26381.5004
2006-05-01 15:05:00,42.11,42.12,42.08,42.1,51785.90815329498,42.11,42.12,42.08,42.1,51785.9082
2006-05-01 15:10:00,42.1,42.26,42.1,42.26,37455.21658886115,42.1,42.26,42.1,42.26,37455.2166
2006-05-01 15:15:00,42.25,42.29,41.82,41.86,104331.77722288568,42.25,42.29,41.82,41.86,104331.7772
2006-05-01 15:20:00,41.86,41.97,41.79,41.93,111714.2546954728,41.86,41.97,41.79,41.93,111714.2547
2006-05-01 15:25:00,41.92,42.05,41.88,41.97,83052.87156660514,41.92,42.05,41.88,41.97,83052.8716
2006-05-01 15:30:00,41.97,42.09,41.96,42.06,54065.790902182176,41.97,42.09,41.96,42.06,54065.7909
2006-05-01 15:35:00,42.05,42.09,41.86,41.9,156986.2121376615,42.05,42.09,41.86,41.9,156986.2121
2006-05-01 15:40:00,41.9,41.91,41.7,41.71,80990.12050808816,41.9,41.91,41.7,41.71,80990.1205
2006-05-01 15:45:00,41.71,41.74,41.64,41.74,109217.2402562154,41.71,41.74,41.64,41.74,109217.2403
2006-05-01 15:50:00,41.73,41.8,41.7,41.79,90869.61241993267,41.73,41.8,41.7,41.79,90869.6124
2006-05-01 15:55:00,41.79,41.9,41.78,41.9,115079.79589621106,41.79,41.9,41.78,41.9,115079.7959
2006-05-02 09:30:00,41.87,42.18,38.69,42.06,61991.097600694826,41.87,42.18,38.69,42.06,61991.0976
2006-05-02 09:35:00,42.08,42.08,41.86,41.88,26598.632070350668,42.08,42.08,41.86,41.88,26598.6321
2006-05-02 09:40:00,41.88,42.15,41.82,41.95,34415.37292367821,41.88,42.15,41.82,41.95,34415.3729
2006-05-02 09:45:00,41.94,41.97,41.82,41.83,37346.65074367605,41.94,41.97,41.82,41.83,37346.6507
2006-05-02 09:50:00,41.83,41.85,41.54,41.59,66659.42894365433,41.83,41.85,41.54,41.59,66659.4289
2006-05-02 09:55:00,41.59,41.59,41.47,41.5,36478.1239821952,41.59,41.59,41.47,41.5,36478.124
2006-05-02 10:00:00,41.5,41.5,41.33,41.38,67853.65324069049,41.5,41.5,41.33,41.38,67853.6532
2006-05-02 10:05:00,41.38,41.44,41.36,41.39,38106.61165997177,41.38,41.44,41.36,41.39,38106.6117
2006-05-02 10:10:00,41.39,41.47,41.32,41.34,66225.16556291391,41.39,41.47,41.32,41.34,66225.1656
2006-05-02 10:15:00,41.31,41.45,41.26,41.39,73824.77472587125,41.31,41.45,41.26,41.39,73824.7747
2006-05-02 10:20:00,41.38,41.56,41.27,41.35,75127.56486809251,41.38,41.56,41.27,41.35,75127.5649
2006-05-02 10:25:00,41.38,41.89,41.27,41.7,93366.6268591901,41.38,41.89,41.27,41.7,93366.6269
2006-05-02 10:30:00,41.7,41.85,41.52,41.59,42666.377157746174,41.7,41.85,41.52,41.59,42666.3772
2006-05-02 10:35:00,41.59,41.59,41.31,41.31,59711.21485180762,41.59,41.59,41.31,41.31,59711.2149
2006-05-02 10:40:00,41.3,41.38,41.22,41.24,33872.54369775269,41.3,41.38,41.22,41.24,33872.5437
2006-05-02 10:45:00,41.24,41.28,41.16,41.24,50265.98632070351,41.24,41.28,41.16,41.24,50265.9863
2006-05-02 10:50:00,41.24,41.26,41.18,41.24,37346.65074367605,41.24,41.26,41.18,41.24,37346.6507
2006-05-02 10:55:00,41.26,41.43,41.23,41.39,43426.33807404191,41.26,41.43,41.23,41.39,43426.3381
2006-05-02 11:00:00,41.39,41.5,41.34,41.47,50374.55216588861,41.39,41.5,41.34,41.47,50374.5522
2006-05-02 11:05:00,41.47,41.47,41.37,41.38,49940.288785148194,41.47,41.47,41.37,41.38,49940.2888
2006-05-02 11:10:00,41.37,41.39,41.3,41.37,24970.144392574097,41.37,41.39,41.3,41.37,24970.1444
2006-05-02 11:15:00,41.37,41.46,41.36,41.4,39083.70426663772,41.37,41.46,41.36,41.4,39083.7043
2006-05-02 11:20:00,41.4,41.47,41.4,41.44,28878.51481923787,41.4,41.47,41.4,41.44,28878.5148
2006-05-02 11:25:00,41.44,41.47,41.39,41.4,36478.1239821952,41.44,41.47,41.39,41.4,36478.124
2006-05-02 11:30:00,41.41,41.49,41.38,41.45,38975.13842145261,41.41,41.49,41.38,41.45,38975.1384
2006-05-02 11:35:00,41.45,41.47,41.34,41.36,51025.94723699924,41.45,41.47,41.34,41.36,51025.9472
2006-05-02 11:40:00,41.36,41.38,41.35,41.38,11073.716208880687,41.36,41.38,41.35,41.38,11073.7162
2006-05-02 11:45:00,41.38,41.4,41.34,41.37,26924.329605905983,41.38,41.4,41.34,41.37,26924.3296
2006-05-02 11:50:00,41.37,41.46,41.37,41.39,24970.144392574097,41.37,41.46,41.37,41.39,24970.1444
2006-05-02 11:55:00,41.39,41.47,41.36,41.46,14439.257409618936,41.39,41.47,41.36,41.46,14439.2574
2006-05-02 12:00:00,41.45,41.58,41.44,41.5,24318.749321463467,41.45,41.58,41.44,41.5,24318.7493
2006-05-02 12:05:00,41.5,41.58,41.5,41.53,23015.95917924221,41.5,41.58,41.5,41.53,23015.9592
2006-05-02 12:10:00,41.54,41.54,41.42,41.43,30615.568342199545,41.54,41.54,41.42,41.43,30615.5683
2006-05-02 12:15:00,41.44,41.49,41.41,41.48,41797.85039626533,41.44,41.49,41.41,41.48,41797.8504
2006-05-02 12:20:00,41.49,41.56,41.46,41.5,38975.13842145261,41.49,41.56,41.46,41.5,38975.1384
2006-05-02 12:25:00,41.5,41.59,41.47,41.59,20736.07643035501,41.5,41.59,41.47,41.59,20736.0764
2006-05-02 12:30:00,41.56,41.59,41.49,41.54,22364.564108131584,41.56,41.59,41.49,41.54,22364.5641
2006-05-02 12:35:00,41.54,41.78,41.54,41.72,39626.53349256324,41.54,41.78,41.54,41.72,39626.5335
2006-05-02 12:40:00,41.72,41.72,41.63,41.63,18999.022907393333,41.72,41.72,41.63,41.63,18999.0229
2006-05-02 12:45:00,41.63,41.72,41.62,41.72,28987.08066442297,41.63,41.72,41.62,41.72,28987.0807
2006-05-02 12:50:00,41.71,41.72,41.63,41.64,21930.300727391164,41.71,41.72,41.63,41.64,21930.3007
2006-05-02 12:55:00,41.65,41.76,41.65,41.75,59494.08316143741,41.65,41.76,41.65,41.75,59494.0832
2006-05-02 13:00:00,41.76,41.89,41.76,41.89,33981.1095429378,41.76,41.89,41.76,41.89,33981.1095
2006-05-02 13:05:00,41.87,41.9,41.81,41.84,32135.49017479101,41.87,41.9,41.81,41.84,32135.4902
2006-05-02 13:10:00,41.84,41.84,41.74,41.75,14873.520790359353,41.84,41.84,41.74,41.75,14873.5208
2006-05-02 13:15:00,41.75,41.79,41.72,41.78,14547.82325480404,41.75,41.79,41.72,41.78,14547.8233
2006-05-02 13:20:00,41.78,41.83,41.76,41.8,14439.257409618936,41.78,41.83,41.76,41.8,14439.2574
2006-05-02 13:25:00,41.79,41.89,41.77,41.89,23558.788405167736,41.79,41.89,41.77,41.89,23558.7884
2006-05-02 13:30:00,41.9,41.93,41.75,41.79,21713.169037020954,41.9,41.93,41.75,41.79,21713.169
2006-05-02 13:35:00,41.8,41.81,41.75,41.79,14656.389099989145,41.8,41.81,41.75,41.79,14656.3891
2006-05-02 13:40:00,41.8,41.9,41.66,41.66,18781.891217023127,41.8,41.9,41.66,41.66,18781.8912
2006-05-02 13:45:00,41.66,41.68,41.62,41.63,11399.413744436,41.66,41.68,41.62,41.63,11399.4137
2006-05-02 13:50:00,41.63,41.65,41.56,41.62,14547.82325480404,41.63,41.65,41.56,41.62,14547.8233
2006-05-02 13:55:00,41.63,41.66,41.57,41.66,8033.872543697753,41.63,41.66,41.57,41.66,8033.8725
2006-05-02 14:00:00,41.65,41.73,41.6,41.72,19867.549668874173,41.65,41.73,41.6,41.72,19867.5497
2006-05-02 14:05:00,41.71,41.82,41.7,41.8,21278.90565628053,41.71,41.82,41.7,41.8,21278.9057
2006-05-02 14:10:00,41.79,41.84,41.78,41.83,30507.00249701444,41.79,41.84,41.78,41.83,30507.0025
2006-05-02 14:15:00,41.82,41.83,41.77,41.79,44620.562371078064,41.82,41.83,41.77,41.79,44620.5624
2006-05-02 14:20:00,41.79,41.86,41.78,41.86,9445.228531104114,41.79,41.86,41.78,41.86,9445.2285
2006-05-02 14:25:00,41.86,41.88,41.83,41.85,35609.597220714364,41.86,41.88,41.83,41.85,35609.5972
2006-05-02 14:30:00,41.85,42.02,41.85,42.02,55694.27857995874,41.85,42.02,41.85,42.02,55694.2786
2006-05-02 14:35:00,42.03,42.16,42.02,42.15,74259.03810661167,42.03,42.16,42.02,42.15,74259.0381
2006-05-02 14:40:00,42.15,42.22,42.14,42.18,73824.77472587125,42.15,42.22,42.14,42.18,73824.7747
2006-05-02 14:45:00,42.18,42.21,42.17,42.2,66876.56063402454,42.18,42.21,42.17,42.2,66876.5606
2006-05-02 14:50:00,42.2,42.21,41.97,42.01,33763.97785256759,42.2,42.21,41.97,42.01,33763.9779
2006-05-02 14:55:00,42.01,42.05,41.96,41.97,31918.3584844208,42.01,42.05,41.96,41.97,31918.3585
2006-05-02 15:00:00,41.97,42.08,41.97,42.07,23015.95917924221,41.97,42.08,41.97,42.07,23015.9592
2006-05-02 15:05:00,42.07,42.2,42.07,42.2,69590.70676365215,42.07,42.2,42.07,42.2,69590.7068
2006-05-02 15:10:00,42.2,42.26,42.2,42.21,38106.61165997177,42.2,42.26,42.2,42.21,38106.6117
2006-05-02 15:15:00,42.21,42.23,42.11,42.16,42340.67962219086,42.21,42.23,42.11,42.16,42340.6796
2006-05-02 15:20:00,42.15,42.24,42.15,42.23,45163.39159700358,42.15,42.24,42.15,42.23,45163.3916
2006-05-02 15:25:00,42.24,42.33,42.23,42.32,46574.747584409946,42.24,42.33,42.23,42.32,46574.7476
2006-05-02 15:30:00,42.33,42.37,42.29,42.35,123982.19520138964,42.33,42.37,42.29,42.35,123982.1952
2006-05-02 15:35:00,42.35,42.48,42.32,42.4,86961.24199326892,42.35,42.48,42.32,42.4,86961.242
2006-05-02 15:40:00,42.42,42.51,42.4,42.51,67527.95570513517,42.42,42.51,42.4,42.51,67527.9557
2006-05-02 15:45:00,42.5,42.51,42.37,42.39,110628.59624362177,42.5,42.51,42.37,42.39,110628.5962
2006-05-02 15:50:00,42.39,42.44,42.35,42.36,50700.24970144393,42.39,42.44,42.35,42.36,50700.2497
2006-05-02 15:55:00,42.36,42.38,42.27,42.27,99772.01172511128,42.36,42.38,42.27,42.27,99772.0117
2006-05-03 09:30:00,42.3,42.39,42.0,42.32,69916.40429920747,42.3,42.39,42.0,42.32,69916.4043
2006-05-03 09:35:00,42.37,42.69,42.32,42.62,49071.76202366736,42.37,42.69,42.32,42.62,49071.762
2006-05-03 09:40:00,42.62,42.62,42.42,42.45,38758.0067310824,42.62,42.62,42.42,42.45,38758.0067
2006-05-03 09:45:00,42.45,42.48,42.37,42.46,21713.169037020954,42.45,42.48,42.37,42.46,21713.169
2006-05-03 09:50:00,42.45,42.47,42.28,42.28,26924.329605905983,42.45,42.47,42.28,42.28,26924.3296
2006-05-03 09:55:00,42.28,42.37,42.21,42.35,35935.29475626968,42.28,42.37,42.21,42.35,35935.2948
2006-05-03 10:00:00,42.36,42.37,42.29,42.32,54500.0542829226,42.36,42.37,42.29,42.32,54500.0543
2006-05-03 10:05:00,42.32,42.6,42.32,42.58,89458.25643252634,42.32,42.6,42.32,42.58,89458.2564
2006-05-03 10:10:00,42.6,42.79,42.5,42.73,61231.13668439909,42.6,42.79,42.5,42.73,61231.1367
2006-05-03 10:15:00,42.73,42.82,42.73,42.81,98469.22158289002,42.73,42.82,42.73,42.81,98469.2216
2006-05-03 10:20:00,42.81,43.04,42.81,43.03,78384.54022364564,42.81,43.04,42.81,43.03,78384.5402
2006-05-03 10:25:00,43.04,43.14,42.92,43.14,66767.99478883944,43.04,43.14,42.92,43.14,66767.9948
2006-05-03 10:30:00,43.14,43.21,43.13,43.16,72956.24796439041,43.14,43.21,43.13,43.16,72956.248
2006-05-03 10:35:00,43.16,43.17,43.04,43.04,61991.097600694826,43.16,43.17,43.04,43.04,61991.0976
2006-05-03 10:40:00,43.03,43.06,42.91,43.03,68070.7849310607,43.03,43.06,42.91,43.03,68070.7849
2006-05-03 10:45:00,43.05,43.08,42.81,42.99,48420.36695255672,43.05,43.08,42.81,42.99,48420.367
2006-05-03 10:50:00,43.0,43.12,43.0,43.06,58408.42470958637,43.0,43.12,43.0,43.06,58408.4247
2006-05-03 10:55:00,43.05,43.1,43.02,43.05,36152.42644663989,43.05,43.1,43.02,43.05,36152.4264
2006-05-03 11:00:00,43.04,43.19,43.02,43.06,61231.13668439909,43.04,43.19,43.02,43.06,61231.1367
2006-05-03 11:05:00,43.07,43.16,43.03,43.06,56128.54196069916,43.07,43.16,43.03,43.06,56128.542
2006-05-03 11:10:00,43.08,43.16,43.06,43.07,50265.98632070351,43.08,43.16,43.06,43.07,50265.9863
2006-05-03 11:15:00,43.07,43.07,43.02,43.02,27141.4612962762,43.07,43.07,43.02,43.02,27141.4613
2006-05-03 11:20:00,43.03,43.06,42.8,42.83,63619.58527847139,43.03,43.06,42.8,42.83,63619.5853
2006-05-03 11:25:00,42.83,42.84,42.72,42.78,48637.49864292693,42.83,42.84,42.72,42.78,48637.4986
2006-05-03 11:30:00,42.79,42.87,42.76,42.79,35935.29475626968,42.79,42.87,42.76,42.79,35935.2948
2006-05-03 11:35:00,42.79,42.8,42.7,42.73,41689.28455108023,42.79,42.8,42.7,42.73,41689.2846
2006-05-03 11:40:00,42.73,42.78,42.69,42.73,36043.860601454784,42.73,42.78,42.69,42.73,36043.8606
2006-05-03 11:45:00,42.7,42.75,42.68,42.7,27358.592986646403,42.7,42.75,42.68,42.7,27358.593
2006-05-03 11:50:00,42.72,42.74,42.55,42.57,34632.50461404842,42.72,42.74,42.55,42.57,34632.5046
2006-05-03 11:55:00,42.57,42.6,42.52,42.54,52328.737379220496,42.57,42.6,42.52,42.54,52328.7374
2006-05-03 12:00:00,42.54,42.54,42.37,42.51,48311.801107371626,42.54,42.54,42.37,42.51,48311.8011
2006-05-03 12:05:00,42.51,42.51,42.33,42.35,31375.52925849528,42.51,42.51,42.33,42.35,31375.5293
2006-05-03 12:10:00,42.34,42.53,42.34,42.5,40495.06025404408,42.34,42.53,42.34,42.5,40495.0603
2006-05-03 12:15:00,42.5,42.51,42.45,42.47,18130.496145912497,42.5,42.51,42.45,42.47,18130.4961
2006-05-03 12:20:00,42.46,42.46,42.32,42.38,16827.70600369124,42.46,42.46,42.32,42.38,16827.706
2006-05-03 12:25:00,42.37,42.38,42.28,42.3,23993.05178590816,42.37,42.38,42.28,42.3,23993.0518
2006-05-03 12:30:00,42.28,42.36,42.28,42.34,9770.92606665943,42.28,42.36,42.28,42.34,9770.9261
2006-05-03 12:35:00,42.35,42.37,42.23,42.28,25295.84192812941,42.35,42.37,42.23,42.28,25295.8419
2006-05-03 12:40:00,42.28,42.37,42.28,42.37,23450.22255998263,42.28,42.37,42.28,42.37,23450.2226
2006-05-03 12:45:00,42.37,42.41,42.34,42.37,22255.99826294648,42.37,42.41,42.34,42.37,22255.9983
2006-05-03 12:50:00,42.37,42.38,42.32,42.37,17153.403539246552,42.37,42.38,42.32,42.37,17153.4035
2006-05-03 12:55:00,42.37,42.47,42.36,42.41,28335.685593312344,42.37,42.47,42.36,42.41,28335.6856
2006-05-03 13:00:00,42.41,42.41,42.36,42.37,17153.403539246552,42.41,42.41,42.36,42.37,17153.4035
2006-05-03 13:05:00,42.37,42.39,42.36,42.37,20084.681359244383,42.37,42.39,42.36,42.37,20084.6814
2006-05-03 13:10:00,42.38,42.38,42.37,42.38,7708.175008142439,42.38,42.38,42.37,42.38,7708.175
2006-05-03 13:15:00,42.37,42.39,42.36,42.36,15090.652480729565,42.37,42.39,42.36,42.36,15090.6525
2006-05-03 13:20:00,42.36,42.38,42.32,42.37,44837.69406144827,42.36,42.38,42.32,42.37,44837.6941
2006-05-03 13:25:00,42.38,42.5,42.37,42.5,34741.070459233524,42.38,42.5,42.37,42.5,34741.0705
2006-05-03 13:30:00,42.5,42.5,42.29,42.34,33981.1095429378,42.5,42.5,42.29,42.34,33981.1095
2006-05-03 13:35:00,42.34,42.43,42.33,42.36,17587.666919986972,42.34,42.43,42.33,42.36,17587.6669
2006-05-03 13:40:00,42.36,42.55,42.36,42.55,97709.26066659427,42.36,42.55,42.36,42.55,97709.2607
2006-05-03 13:45:00,42.54,42.66,42.49,42.62,41689.28455108023,42.54,42.66,42.49,42.62,41689.2846
2006-05-03 13:50:00,42.62,42.67,42.55,42.64,43969.16729996744,42.62,42.67,42.55,42.64,43969.1673
2006-05-03 13:55:00,42.63,42.72,42.63,42.67,15850.613397025296,42.63,42.72,42.63,42.67,15850.6134
2006-05-03 14:00:00,42.67,42.68,42.6,42.61,20953.20812072522,42.67,42.68,42.6,42.61,20953.2081
2006-05-03 14:05:00,42.62,42.62,42.51,42.61,25187.276082944307,42.62,42.62,42.51,42.61,25187.2761
2006-05-03 14:10:00,42.59,42.62,42.55,42.61,11833.67712517642,42.59,42.62,42.55,42.61,11833.6771
2006-05-03 14:15:00,42.61,42.64,42.48,42.54,14764.95494517425,42.61,42.64,42.48,42.54,14764.9549
2006-05-03 14:20:00,42.55,42.62,42.51,42.58,12810.769731842363,42.55,42.62,42.51,42.58,12810.7697
2006-05-03 14:25:00,42.58,42.59,42.55,42.56,11507.979589621104,42.58,42.59,42.55,42.56,11507.9796
2006-05-03 14:30:00,42.55,42.56,42.53,42.55,13245.033112582782,42.55,42.56,42.53,42.55,13245.0331
2006-05-03 14:35:00,42.55,42.69,42.55,42.66,34741.070459233524,42.55,42.69,42.55,42.66,34741.0705
2006-05-03 14:40:00,42.66,42.78,42.66,42.75,48963.19617848225,42.66,42.78,42.66,42.75,48963.1962
2006-05-03 14:45:00,42.75,42.81,42.69,42.74,52763.00075996092,42.75,42.81,42.69,42.74,52763.0008
2006-05-03 14:50:00,42.73,42.74,42.65,42.73,16610.57431332103,42.73,42.74,42.65,42.73,16610.5743
2006-05-03 14:55:00,42.72,42.74,42.71,42.71,10205.189447399847,42.72,42.74,42.71,42.71,10205.1894
2006-05-03 15:00:00,42.72,42.75,42.67,42.75,34089.675388122894,42.72,42.75,42.67,42.75,34089.6754
2006-05-03 15:05:00,42.74,42.78,42.7,42.72,22364.564108131584,42.74,42.78,42.7,42.72,22364.5641
2006-05-03 15:10:00,42.7,42.78,42.7,42.72,37563.782434046254,42.7,42.78,42.7,42.72,37563.7824
2006-05-03 15:15:00,42.74,42.78,42.67,42.67,25512.97361849962,42.74,42.78,42.67,42.67,25512.9736
2006-05-03 15:20:00,42.67,42.68,42.61,42.61,38106.61165997177,42.67,42.68,42.61,42.61,38106.6117
2006-05-03 15:25:00,42.61,42.63,42.58,42.63,43752.03560959722,42.61,42.63,42.58,42.63,43752.0356
2006-05-03 15:30:00,42.63,42.71,42.62,42.7,78275.97437846054,42.63,42.71,42.62,42.7,78275.9744
2006-05-03 15:35:00,42.71,42.71,42.58,42.59,117468.24449028337,42.71,42.71,42.58,42.59,117468.2445
2006-05-03 15:40:00,42.59,42.66,42.58,42.66,70133.53598957768,42.59,42.66,42.58,42.66,70133.536
2006-05-03 15:45:00,42.65,42.68,42.38,42.46,222559.9826294648,42.65,42.68,42.38,42.46,222559.9826
2006-05-03 15:50:00,42.46,42.47,42.32,42.38,128867.65823471936,42.46,42.47,42.32,42.38,128867.6582
2006-05-03 15:55:00,42.38,42.47,42.37,42.46,96080.77298881771,42.38,42.47,42.37,42.46,96080.773
2006-05-04 09:30:00,42.55,43.06,42.36,42.74,71870.58951253936,42.55,43.06,42.36,42.74,71870.5895
2006-05-04 09:35:00,42.74,42.76,42.49,42.55,40386.49440885898,42.74,42.76,42.49,42.55,40386.4944
2006-05-04 09:40:00,42.55,42.68,42.55,42.68,41797.85039626533,42.55,42.68,42.55,42.68,41797.8504
2006-05-04 09:45:00,42.7,42.83,42.63,42.75,38540.87504071219,42.7,42.83,42.63,42.75,38540.875
2006-05-04 09:50:00,42.76,42.9,42.65,42.74,30289.87080664423,42.76,42.9,42.65,42.74,30289.8708
2006-05-04 09:55:00,42.73,42.9,42.6,42.63,66876.56063402454,42.73,42.9,42.6,42.63,66876.5606
2006-05-04 10:00:00,42.6,42.92,42.6,42.82,44294.86483552275,42.6,42.92,42.6,42.82,44294.8648
2006-05-04 10:05:00,42.87,43.02,42.87,42.91,48094.669417001416,42.87,43.02,42.87,42.91,48094.6694
2006-05-04 10:10:00,42.91,42.93,42.72,42.72,22907.393334057106,42.91,42.93,42.72,42.72,22907.3933
2006-05-04 10:15:00,42.71,42.81,42.7,42.72,32569.75355553143,42.71,42.81,42.7,42.72,32569.7536
2006-05-04 10:20:00,42.71,42.85,42.69,42.82,24644.446857018786,42.71,42.85,42.69,42.82,24644.4469
2006-05-04 10:25:00,42.79,42.87,42.79,42.84,30941.26587775486,42.79,42.87,42.79,42.84,30941.2659
2006-05-04 10:30:00,42.84,42.9,42.78,42.87,61556.834219954406,42.84,42.9,42.78,42.87,61556.8342
2006-05-04 10:35:00,42.85,42.91,42.81,42.86,21713.169037020954,42.85,42.91,42.81,42.86,21713.169
2006-05-04 10:40:00,42.88,43.02,42.84,43.01,24644.446857018786,42.88,43.02,42.84,43.01,24644.4469
2006-05-04 10:45:00,43.02,43.05,42.9,42.92,24753.012702203887,43.02,43.05,42.9,42.92,24753.0127
2006-05-04 10:50:00,42.91,42.95,42.88,42.95,11833.67712517642,42.91,42.95,42.88,42.95,11833.6771
2006-05-04 10:55:00,42.93,42.95,42.82,42.83,24644.446857018786,42.93,42.95,42.82,42.83,24644.4469
2006-05-04 11:00:00,42.83,42.98,42.78,42.94,28444.25143849745,42.83,42.98,42.78,42.94,28444.2514
2006-05-04 11:05:00,42.96,42.97,42.92,42.94,11616.54543480621,42.96,42.97,42.92,42.94,11616.5454
2006-05-04 11:10:00,42.96,42.97,42.86,42.86,13679.296493323202,42.96,42.97,42.86,42.86,13679.2965
2006-05-04 11:15:00,42.86,42.97,42.86,42.97,11833.67712517642,42.86,42.97,42.86,42.97,11833.6771
2006-05-04 11:20:00,42.97,42.98,42.93,42.97,11507.979589621104,42.97,42.98,42.93,42.97,11507.9796
2006-05-04 11:25:00,42.97,43.01,42.97,43.0,8902.399305178591,42.97,43.01,42.97,43.0,8902.3993
2006-05-04 11:30:00,42.98,42.99,42.87,42.87,10422.321137770055,42.98,42.99,42.87,42.87,10422.3211
2006-05-04 11:35:00,42.86,42.88,42.82,42.84,9010.965150363696,42.86,42.88,42.82,42.84,9010.9652
2006-05-04 11:40:00,42.83,42.95,42.8,42.94,19324.72044294865,42.83,42.95,42.8,42.94,19324.7204
2006-05-04 11:45:00,42.96,43.05,42.95,43.05,15416.350016284878,42.96,43.05,42.95,43.05,15416.35
2006-05-04 11:50:00,43.04,43.09,43.04,43.04,13570.730648138097,43.04,43.09,43.04,43.04,13570.7306
2006-05-04 11:55:00,43.05,43.1,43.05,43.09,108782.97687547498,43.05,43.1,43.05,43.09,108782.9769
2006-05-04 12:00:00,43.09,43.11,43.08,43.1,8468.135924438173,43.09,43.11,43.08,43.1,8468.1359
2006-05-04 12:05:00,43.11,43.13,43.09,43.12,11290.847899250895,43.11,43.13,43.09,43.12,11290.8479
2006-05-04 12:10:00,43.11,43.16,43.11,43.14,13570.730648138097,43.11,43.16,43.11,43.14,13570.7306
2006-05-04 12:15:00,43.14,43.14,43.03,43.05,16502.008468135926,43.14,43.14,43.03,43.05,16502.0085
2006-05-04 12:20:00,43.05,43.07,43.01,43.05,17479.101074801867,43.05,43.07,43.01,43.05,17479.1011
2006-05-04 12:25:00,43.02,43.02,42.94,42.97,12485.072196287048,43.02,43.02,42.94,42.97,12485.0722
2006-05-04 12:30:00,42.95,42.96,42.81,42.91,15307.784171099773,42.95,42.96,42.81,42.91,15307.7842
2006-05-04 12:35:00,42.9,42.95,42.86,42.91,7056.77993703181,42.9,42.95,42.86,42.91,7056.7799
2006-05-04 12:40:00,42.91,43.08,42.91,43.06,17913.364455542287,42.91,43.08,42.91,43.06,17913.3645
2006-05-04 12:45:00,43.06,43.07,42.94,42.94,19650.417978503963,43.06,43.07,42.94,42.94,19650.418
2006-05-04 12:50:00,42.95,42.96,42.86,42.86,12919.335577027468,42.95,42.96,42.86,42.86,12919.3356
2006-05-04 12:55:00,42.88,42.92,42.87,42.92,7491.043317772229,42.88,42.92,42.87,42.92,7491.0433
2006-05-04 13:00:00,42.92,42.92,42.83,42.84,19324.72044294865,42.92,42.92,42.83,42.84,19324.7204
2006-05-04 13:05:00,42.84,42.84,42.82,42.83,7056.77993703181,42.84,42.84,42.82,42.83,7056.7799
2006-05-04 13:10:00,42.84,42.89,42.83,42.89,9770.92606665943,42.84,42.89,42.83,42.89,9770.9261
2006-05-04 13:15:00,42.89,42.95,42.88,42.94,9553.79437628922,42.89,42.95,42.88,42.94,9553.7944
2006-05-04 13:20:00,42.94,42.94,42.88,42.89,10530.886982955162,42.94,42.94,42.88,42.89,10530.887
2006-05-04 13:25:00,42.87,42.87,42.82,42.84,12050.80881554663,42.87,42.87,42.82,42.84,12050.8088
2006-05-04 13:30:00,42.83,42.9,42.8,42.86,20301.8130496146,42.83,42.9,42.8,42.86,20301.813
2006-05-04 13:35:00,42.86,42.86,42.78,42.83,11942.242970361523,42.86,42.86,42.78,42.83,11942.243
2006-05-04 13:40:00,42.81,42.87,42.76,42.78,6513.950711106286,42.81,42.87,42.76,42.78,6513.9507
2006-05-04 13:45:00,42.76,42.88,42.75,42.87,6079.687330365867,42.76,42.88,42.75,42.87,6079.6873
2006-05-04 13:50:00,42.88,42.96,42.86,42.9,28552.817283682554,42.88,42.96,42.86,42.9,28552.8173
2006-05-04 13:55:00,42.89,42.99,42.89,42.97,17479.101074801867,42.89,42.99,42.89,42.97,17479.1011
2006-05-04 14:00:00,42.98,43.0,42.92,42.92,21604.60319183585,42.98,43.0,42.92,42.92,21604.6032
2006-05-04 14:05:00,42.92,42.92,42.9,42.9,19433.28628813376,42.92,42.92,42.9,42.9,19433.2863
2006-05-04 14:10:00,42.9,43.02,42.9,43.02,17261.969384431657,42.9,43.02,42.9,43.02,17261.9694
2006-05-04 14:15:00,43.02,43.14,43.01,43.06,17479.101074801867,43.02,43.14,43.01,43.06,17479.1011
2006-05-04 14:20:00,43.06,43.08,43.02,43.02,12376.506351101943,43.06,43.08,43.02,43.02,12376.5064
2006-05-04 14:25:00,43.02,43.02,43.01,43.01,4885.463033329715,43.02,43.02,43.01,43.01,4885.463
2006-05-04 14:30:00,43.01,43.04,43.01,43.02,9988.05775702964,43.01,43.04,43.01,43.02,9988.0578
2006-05-04 14:35:00,43.02,43.02,43.01,43.02,8033.872543697753,43.02,43.02,43.01,43.02,8033.8725
2006-05-04 14:40:00,43.02,43.04,43.02,43.03,14330.69156443383,43.02,43.04,43.02,43.03,14330.6916
2006-05-04 14:45:00,43.04,43.14,43.03,43.03,26272.93453479536,43.04,43.14,43.03,43.03,26272.9345
2006-05-04 14:50:00,43.03,43.06,43.01,43.02,23015.95917924221,43.03,43.06,43.01,43.02,23015.9592
2006-05-04 14:55:00,43.02,43.1,43.01,43.05,38432.30919552709,43.02,43.1,43.01,43.05,38432.3092
2006-05-04 15:00:00,43.04,43.06,43.02,43.02,19650.417978503963,43.04,43.06,43.02,43.02,19650.418
2006-05-04 15:05:00,43.02,43.06,43.02,43.04,26164.368689610248,43.02,43.06,43.02,43.04,26164.3687
2006-05-04 15:10:00,43.05,43.14,43.04,43.14,34958.202149603734,43.05,43.14,43.04,43.14,34958.2021
2006-05-04 15:15:00,43.14,43.2,43.14,43.18,41037.889479969606,43.14,43.2,43.14,43.18,41037.8895
2006-05-04 15:20:00,43.19,43.25,43.17,43.2,64813.80957550755,43.19,43.25,43.17,43.2,64813.8096
2006-05-04 15:25:00,43.2,43.21,43.07,43.12,33221.14862664206,43.2,43.21,43.07,43.12,33221.1486
2006-05-04 15:30:00,43.14,43.17,43.08,43.1,23015.95917924221,43.14,43.17,43.08,43.1,23015.9592
2006-05-04 15:35:00,43.08,43.14,43.05,43.14,49614.59124959288,43.08,43.14,43.05,43.14,49614.5912
2006-05-04 15:40:00,43.14,43.14,43.12,43.14,29312.77819997829,43.14,43.14,43.12,43.14,29312.7782
2006-05-04 15:45:00,43.12,43.13,43.06,43.1,27358.592986646403,43.12,43.13,43.06,43.1,27358.593
2006-05-04 15:50:00,43.09,43.17,43.02,43.04,47986.10357181631,43.09,43.17,43.02,43.04,47986.1036
2006-05-04 15:55:00,43.02,43.11,43.01,43.09,53305.82998588644,43.02,43.11,43.01,43.09,53305.83
2006-05-05 09:30:00,43.33,43.33,43.09,43.17,76973.18423623928,43.33,43.33,43.09,43.17,76973.1842
2006-05-05 09:35:00,43.2,43.27,43.12,43.18,54282.92259255239,43.2,43.27,43.12,43.18,54282.9226
2006-05-05 09:40:00,43.19,43.2,43.13,43.15,40712.19194441429,43.19,43.2,43.13,43.15,40712.1919
2006-05-05 09:45:00,43.16,43.24,43.1,43.19,40929.3236347845,43.16,43.24,43.1,43.19,40929.3236
2006-05-05 09:50:00,43.17,43.18,43.02,43.08,46357.615894039736,43.17,43.18,43.02,43.08,46357.6159
2006-05-05 09:55:00,43.07,43.11,42.87,42.99,38106.61165997177,43.07,43.11,42.87,42.99,38106.6117
2006-05-05 10:00:00,43.0,43.0,42.85,42.92,40929.3236347845,43.0,43.0,42.85,42.92,40929.3236
2006-05-05 10:05:00,42.92,42.92,42.77,42.89,64488.11203995223,42.92,42.92,42.77,42.89,64488.112
2006-05-05 10:10:00,42.88,42.89,42.75,42.83,48854.63033329714,42.88,42.89,42.75,42.83,48854.6303
2006-05-05 10:15:00,42.84,42.89,42.78,42.83,45923.35251329932,42.84,42.89,42.78,42.83,45923.3525
2006-05-05 10:20:00,42.83,42.9,42.82,42.88,34632.50461404842,42.83,42.9,42.82,42.88,34632.5046
2006-05-05 10:25:00,42.88,42.89,42.55,42.61,59276.9514710672,42.88,42.89,42.55,42.61,59276.9515
2006-05-05 10:30:00,42.61,42.82,42.61,42.79,46466.18173922484,42.61,42.82,42.61,42.79,46466.1817
2006-05-05 10:35:00,42.79,42.89,42.77,42.87,39843.66518293345,42.79,42.89,42.77,42.87,39843.6652
2006-05-05 10:40:00,42.86,43.04,42.82,42.83,52220.17153403539,42.86,43.04,42.82,42.83,52220.1715
2006-05-05 10:45:00,42.83,42.9,42.83,42.9,8902.399305178591,42.83,42.9,42.83,42.9,8902.3993
2006-05-05 10:50:00,42.9,43.04,42.89,43.02,13679.296493323202,42.9,43.04,42.89,43.02,13679.2965
2006-05-05 10:55:00,43.02,43.1,43.02,43.1,13787.862338508306,43.02,43.1,43.02,43.1,13787.8623
2006-05-05 11:00:00,43.08,43.08,43.04,43.08,7599.609162957334,43.08,43.08,43.04,43.08,7599.6092
2006-05-05 11:05:00,43.06,43.1,43.03,43.1,9336.662685919013,43.06,43.1,43.03,43.1,9336.6627
2006-05-05 11:10:00,43.08,43.14,43.03,43.14,17261.969384431657,43.08,43.14,43.03,43.14,17261.9694
2006-05-05 11:15:00,43.14,43.14,43.08,43.11,10748.018673325372,43.14,43.14,43.08,43.11,10748.0187
2006-05-05 11:20:00,43.11,43.14,43.06,43.14,14113.55987406362,43.11,43.14,43.06,43.14,14113.5599
2006-05-05 11:25:00,43.14,43.24,43.14,43.2,13136.467267397677,43.14,43.24,43.14,43.2,13136.4673
2006-05-05 11:30:00,43.21,43.26,43.15,43.21,40169.36271848877,43.21,43.26,43.15,43.21,40169.3627
2006-05-05 11:35:00,43.22,43.33,43.22,43.3,32135.49017479101,43.22,43.33,43.22,43.3,32135.4902
2006-05-05 11:40:00,43.32,43.37,43.24,43.33,51460.21061773966,43.32,43.37,43.24,43.33,51460.2106
2006-05-05 11:45:00,43.33,43.39,43.33,43.38,9770.92606665943,43.33,43.39,43.33,43.38,9770.9261
2006-05-05 11:50:00,43.38,43.38,43.34,43.35,7382.477472587125,43.38,43.38,43.34,43.35,7382.4775
2006-05-05 11:55:00,43.35,43.37,43.31,43.36,11725.111279991315,43.35,43.37,43.31,43.36,11725.1113
2006-05-05 12:00:00,43.36,43.37,43.29,43.29,15850.613397025296,43.36,43.37,43.29,43.29,15850.6134
2006-05-05 12:05:00,43.28,43.34,43.26,43.32,16502.008468135926,43.28,43.34,43.26,43.32,16502.0085
2006-05-05 12:10:00,43.31,43.32,43.21,43.26,11725.111279991315,43.31,43.32,43.21,43.26,11725.1113
2006-05-05 12:15:00,43.25,43.29,43.18,43.28,32244.05601997612,43.25,43.29,43.18,43.28,32244.056
2006-05-05 12:20:00,43.28,43.31,43.28,43.31,6622.516556291391,43.28,43.31,43.28,43.31,6622.5166
2006-05-05 12:25:00,43.31,43.32,43.26,43.26,9988.05775702964,43.31,43.32,43.26,43.26,9988.0578
2006-05-05 12:30:00,43.25,43.28,43.25,43.28,7816.740853327544,43.25,43.28,43.25,43.28,7816.7409
2006-05-05 12:35:00,43.27,43.29,43.26,43.28,5753.989794810553,43.27,43.29,43.26,43.28,5753.9898
2006-05-05 12:40:00,43.27,43.27,43.2,43.22,7273.91162740202,43.27,43.27,43.2,43.22,7273.9116
2006-05-05 12:45:00,43.21,43.21,43.14,43.14,21278.90565628053,43.21,43.21,43.14,43.14,21278.9057
2006-05-05 12:50:00,43.14,43.15,43.12,43.14,6622.516556291391,43.14,43.15,43.12,43.14,6622.5166
2006-05-05 12:55:00,43.13,43.13,43.05,43.06,16719.140158506136,43.13,43.13,43.05,43.06,16719.1402
2006-05-05 13:00:00,43.06,43.11,43.06,43.11,15090.652480729565,43.06,43.11,43.06,43.11,15090.6525
2006-05-05 13:05:00,43.1,43.1,42.88,42.96,110411.46455325156,43.1,43.1,42.88,42.96,110411.4646
2006-05-05 13:10:00,42.99,43.11,42.97,43.11,17370.535229616762,42.99,43.11,42.97,43.11,17370.5352
2006-05-05 13:15:00,43.11,43.16,43.03,43.05,19216.154597763543,43.11,43.16,43.03,43.05,19216.1546
2006-05-05 13:20:00,43.05,43.13,43.05,43.13,8033.872543697753,43.05,43.13,43.05,43.13,8033.8725
2006-05-05 13:25:00,43.12,43.13,43.04,43.07,12159.374660731732,43.12,43.13,43.04,43.07,12159.3747
2006-05-05 13:30:00,43.07,43.19,43.04,43.15,24970.144392574097,43.07,43.19,43.04,43.15,24970.1444
2006-05-05 13:35:00,43.15,43.22,43.14,43.22,18781.891217023127,43.15,43.22,43.14,43.22,18781.8912
2006-05-05 13:40:00,43.22,43.31,43.13,43.3,78818.80360438606,43.22,43.31,43.13,43.3,78818.8036
2006-05-05 13:45:00,43.3,43.3,43.26,43.26,10313.755292584952,43.3,43.3,43.26,43.26,10313.7553
2006-05-05 13:50:00,43.25,43.3,43.25,43.29,8793.833459993486,43.25,43.3,43.25,43.29,8793.8335
2006-05-05 13:55:00,43.28,43.31,43.25,43.25,9988.05775702964,43.28,43.31,43.25,43.25,9988.0578
2006-05-05 14:00:00,43.27,43.29,43.19,43.23,11833.67712517642,43.27,43.29,43.19,43.23,11833.6771
2006-05-05 14:05:00,43.23,43.25,43.23,43.25,7491.043317772229,43.23,43.25,43.23,43.25,7491.0433
2006-05-05 14:10:00,43.25,43.32,43.25,43.32,7165.345782216915,43.25,43.32,43.25,43.32,7165.3458
2006-05-05 14:15:00,43.32,43.35,43.27,43.27,25947.23699924004,43.32,43.35,43.27,43.27,25947.237
2006-05-05 14:20:00,43.26,43.37,43.22,43.34,23015.95917924221,43.26,43.37,43.22,43.34,23015.9592
2006-05-05 14:25:00,43.35,43.39,43.33,43.39,19758.98382368907,43.35,43.39,43.33,43.39,19758.9838
2006-05-05 14:30:00,43.39,43.47,43.39,43.46,20844.642275540114,43.39,43.47,43.39,43.46,20844.6423
2006-05-05 14:35:00,43.46,43.55,43.46,43.49,38106.61165997177,43.46,43.55,43.46,43.49,38106.6117
2006-05-05 14:40:00,43.49,43.62,43.49,43.62,42992.07469330149,43.49,43.62,43.49,43.62,42992.0747
2006-05-05 14:45:00,43.6,43.72,43.6,43.69,68722.18000217131,43.6,43.72,43.6,43.69,68722.18
2006-05-05 14:50:00,43.69,43.71,43.67,43.7,21604.60319183585,43.69,43.71,43.67,43.7,21604.6032
2006-05-05 14:55:00,43.7,43.73,43.7,43.72,28769.948974052764,43.7,43.73,43.7,43.72,28769.949
2006-05-05 15:00:00,43.72,43.72,43.61,43.63,26924.329605905983,43.72,43.72,43.61,43.63,26924.3296
2006-05-05 15:05:00,43.62,43.63,43.49,43.49,42340.67962219086,43.62,43.63,43.49,43.49,42340.6796
2006-05-05 15:10:00,43.49,43.5,43.42,43.43,56237.10780588427,43.49,43.5,43.42,43.43,56237.1078
2006-05-05 15:15:00,43.43,43.43,43.38,43.41,51894.47399848008,43.43,43.43,43.38,43.41,51894.474
2006-05-05 15:20:00,43.4,43.41,43.36,43.39,56671.37118662469,43.4,43.41,43.36,43.39,56671.3712
2006-05-05 15:25:00,43.38,43.46,43.38,43.45,30181.304961459125,43.38,43.46,43.38,43.45,30181.305
2006-05-05 15:30:00,43.45,43.51,43.44,43.48,44729.12821626317,43.45,43.51,43.44,43.48,44729.1282
2006-05-05 15:35:00,43.48,43.48,43.32,43.32,82727.17403104983,43.48,43.48,43.32,43.32,82727.174
2006-05-05 15:40:00,43.32,43.37,43.25,43.27,104548.90891325587,43.32,43.37,43.25,43.27,104548.9089
2006-05-05 15:45:00,43.27,43.28,43.26,43.28,19541.85213331886,43.27,43.28,43.26,43.28,19541.8521
2006-05-05 15:50:00,43.27,43.28,43.17,43.2,60905.439148843776,43.27,43.28,43.17,43.2,60905.4391
2006-05-05 15:55:00,43.19,43.29,43.18,43.22,99663.44587992618,43.19,43.29,43.18,43.22,99663.4459
2006-05-08 09:30:00,43.37,43.38,42.59,42.65,136358.70155249158,43.37,43.38,42.59,42.65,136358.7016
2006-05-08 09:35:00,42.65,42.79,42.55,42.61,50700.24970144393,42.65,42.79,42.55,42.61,50700.2497
2006-05-08 09:40:00,42.6,42.98,42.6,42.68,56779.93703180979,42.6,42.98,42.6,42.68,56779.937
2006-05-08 09:45:00,42.68,42.78,42.66,42.69,29747.041580718706,42.68,42.78,42.66,42.69,29747.0416
2006-05-08 09:50:00,42.69,42.9,42.67,42.89,54608.6201281077,42.69,42.9,42.67,42.89,54608.6201
2006-05-08 09:55:00,42.89,43.09,42.86,43.09,58842.68809032679,42.89,43.09,42.86,43.09,58842.6881
2006-05-08 10:00:00,43.08,43.27,43.07,43.19,48311.801107371626,43.08,43.27,43.07,43.19,48311.8011
2006-05-08 10:05:00,43.18,43.2,42.95,43.0,43643.46976441212,43.18,43.2,42.95,43.0,43643.4698
2006-05-08 10:10:00,43.0,43.07,42.97,42.98,41797.85039626533,43.0,43.07,42.97,42.98,41797.8504
2006-05-08 10:15:00,42.98,42.98,42.83,42.84,16284.876777765716,42.98,42.98,42.83,42.84,16284.8768
2006-05-08 10:20:00,42.85,42.9,42.75,42.75,26924.329605905983,42.85,42.9,42.75,42.75,26924.3296
2006-05-08 10:25:00,42.75,42.82,42.72,42.82,18999.022907393333,42.75,42.82,42.72,42.82,18999.0229
2006-05-08 10:30:00,42.81,42.82,42.74,42.74,17153.403539246552,42.81,42.82,42.74,42.74,17153.4035
2006-05-08 10:35:00,42.75,42.88,42.74,42.87,37238.08489849094,42.75,42.88,42.74,42.87,37238.0849
2006-05-08 10:40:00,42.85,42.9,42.76,42.79,39735.09933774835,42.85,42.9,42.76,42.79,39735.0993
2006-05-08 10:45:00,42.79,42.79,42.74,42.75,27250.02714146129,42.79,42.79,42.74,42.75,27250.0271
2006-05-08 10:50:00,42.76,42.89,42.75,42.79,54174.35674736728,42.76,42.89,42.75,42.79,54174.3567
2006-05-08 10:55:00,42.78,43.11,42.74,42.76,37238.08489849094,42.78,43.11,42.74,42.76,37238.0849
2006-05-08 11:00:00,42.77,42.8,42.74,42.79,34089.675388122894,42.77,42.8,42.74,42.79,34089.6754
2006-05-08 11:05:00,42.79,42.79,42.76,42.79,14004.994028878516,42.79,42.79,42.76,42.79,14004.994
2006-05-08 11:10:00,42.79,42.79,42.77,42.79,31375.52925849528,42.79,42.79,42.77,42.79,31375.5293
2006-05-08 11:15:00,42.79,42.81,42.66,42.71,57105.63456736511,42.79,42.81,42.66,42.71,57105.6346
2006-05-08 11:20:00,42.7,42.78,42.66,42.67,18347.627836282707,42.7,42.78,42.66,42.67,18347.6278
2006-05-08 11:25:00,42.67,42.68,42.65,42.65,30832.700032569755,42.67,42.68,42.65,42.65,30832.7
2006-05-08 11:30:00,42.65,42.66,42.63,42.65,15524.915861469985,42.65,42.66,42.63,42.65,15524.9159
2006-05-08 11:35:00,42.65,42.75,42.65,42.67,21278.90565628053,42.65,42.75,42.65,42.67,21278.9057
2006-05-08 11:40:00,42.67,42.67,42.62,42.62,13679.296493323202,42.67,42.67,42.62,42.62,13679.2965
2006-05-08 11:45:00,42.63,42.65,42.62,42.65,11073.716208880687,42.63,42.65,42.62,42.65,11073.7162
2006-05-08 11:50:00,42.65,42.66,42.64,42.66,15416.350016284878,42.65,42.66,42.64,42.66,15416.35
2006-05-08 11:55:00,42.65,42.66,42.65,42.65,10205.189447399847,42.65,42.66,42.65,42.65,10205.1894
2006-05-08 12:00:00,42.65,42.79,42.63,42.71,19541.85213331886,42.65,42.79,42.63,42.71,19541.8521
2006-05-08 12:05:00,42.72,42.84,42.65,42.66,51134.51308218435,42.72,42.84,42.65,42.66,51134.5131
2006-05-08 12:10:00,42.66,42.79,42.65,42.78,21821.73488220606,42.66,42.79,42.65,42.78,21821.7349
2006-05-08 12:15:00,42.77,42.8,42.75,42.79,10856.584518510475,42.77,42.8,42.75,42.79,10856.5845
2006-05-08 12:20:00,42.79,42.79,42.78,42.78,9010.965150363696,42.79,42.79,42.78,42.78,9010.9652
2006-05-08 12:25:00,42.79,42.79,42.7,42.79,35935.29475626968,42.79,42.79,42.7,42.79,35935.2948
2006-05-08 12:30:00,42.79,42.79,42.78,42.78,3908.370426663772,42.79,42.79,42.78,42.78,3908.3704
2006-05-08 12:35:00,42.79,42.79,42.78,42.79,12267.940505916838,42.79,42.79,42.78,42.79,12267.9405
2006-05-08 12:40:00,42.79,42.79,42.78,42.78,20627.510585169905,42.79,42.79,42.78,42.78,20627.5106
2006-05-08 12:45:00,42.79,42.79,42.69,42.76,48420.36695255672,42.79,42.79,42.69,42.76,48420.367
2006-05-08 12:50:00,42.77,42.8,42.72,42.79,56671.37118662469,42.77,42.8,42.72,42.79,56671.3712
2006-05-08 12:55:00,42.75,42.78,42.65,42.69,14982.086635544458,42.75,42.78,42.65,42.69,14982.0866
2006-05-08 13:00:00,42.69,42.72,42.69,42.7,8142.438388882858,42.69,42.72,42.69,42.7,8142.4384
2006-05-08 13:05:00,42.71,42.73,42.69,42.71,12810.769731842363,42.71,42.73,42.69,42.71,12810.7697
2006-05-08 13:10:00,42.71,42.77,42.71,42.76,19541.85213331886,42.71,42.77,42.71,42.76,19541.8521
2006-05-08 13:15:00,42.77,42.79,42.65,42.69,37563.782434046254,42.77,42.79,42.65,42.69,37563.7824
2006-05-08 13:20:00,42.7,42.79,42.7,42.79,13245.033112582782,42.7,42.79,42.7,42.79,13245.0331
2006-05-08 13:25:00,42.78,42.81,42.78,42.8,10205.189447399847,42.78,42.81,42.78,42.8,10205.1894
2006-05-08 13:30:00,42.8,42.82,42.8,42.81,9553.79437628922,42.8,42.82,42.8,42.81,9553.7944
2006-05-08 13:35:00,42.81,42.83,42.81,42.81,6839.648246661601,42.81,42.83,42.81,42.81,6839.6482
2006-05-08 13:40:00,42.81,42.83,42.79,42.81,10965.150363695582,42.81,42.83,42.79,42.81,10965.1504
2006-05-08 13:45:00,42.8,42.85,42.79,42.82,16936.271848876346,42.8,42.85,42.79,42.82,16936.2718
2006-05-08 13:50:00,42.82,42.82,42.81,42.81,4016.936271848877,42.82,42.82,42.81,42.81,4016.9363
2006-05-08 13:55:00,42.82,42.84,42.82,42.84,9988.05775702964,42.82,42.84,42.82,42.84,9988.0578
2006-05-08 14:00:00,42.83,42.86,42.83,42.85,5971.121485180763,42.83,42.86,42.83,42.85,5971.1215
2006-05-08 14:05:00,42.85,42.86,42.77,42.79,21930.300727391164,42.85,42.86,42.77,42.79,21930.3007
2006-05-08 14:10:00,42.79,42.83,42.79,42.79,24427.31516664857,42.79,42.83,42.79,42.79,24427.3152
2006-05-08 14:15:00,42.79,42.83,42.79,42.79,21930.300727391164,42.79,42.83,42.79,42.79,21930.3007
2006-05-08 14:20:00,42.79,42.8,42.75,42.75,12919.335577027468,42.79,42.8,42.75,42.75,12919.3356
2006-05-08 14:25:00,42.75,42.77,42.42,42.59,104874.6064488112,42.75,42.77,42.42,42.59,104874.6064
2006-05-08 14:30:00,42.62,42.71,42.59,42.7,23233.09086961242,42.62,42.71,42.59,42.7,23233.0909
2006-05-08 14:35:00,42.69,42.77,42.69,42.7,56454.23949625448,42.69,42.77,42.69,42.7,56454.2395
2006-05-08 14:40:00,42.7,42.8,42.69,42.71,45489.0891325589,42.7,42.8,42.69,42.71,45489.0891
2006-05-08 14:45:00,42.71,42.75,42.65,42.75,23450.22255998263,42.71,42.75,42.65,42.75,23450.2226
2006-05-08 14:50:00,42.75,42.76,42.71,42.74,32786.88524590164,42.75,42.76,42.71,42.74,32786.8852
2006-05-08 14:55:00,42.75,42.82,42.74,42.82,29638.4757355336,42.75,42.82,42.74,42.82,29638.4757
2006-05-08 15:00:00,42.82,42.9,42.82,42.9,63728.1511236565,42.82,42.9,42.82,42.9,63728.1511
2006-05-08 15:05:00,42.9,42.95,42.89,42.9,37889.47996960156,42.9,42.95,42.89,42.9,37889.48
2006-05-08 15:10:00,42.9,42.91,42.9,42.9,57648.46379329063,42.9,42.91,42.9,42.9,57648.4638
2006-05-08 15:15:00,42.9,43.05,42.9,42.96,125827.81456953642,42.9,43.05,42.9,42.96,125827.8146
2006-05-08 15:20:00,42.97,42.97,42.78,42.89,58516.99055477147,42.97,42.97,42.78,42.89,58516.9906
2006-05-08 15:25:00,42.89,42.9,42.78,42.8,50591.68385625882,42.89,42.9,42.78,42.8,50591.6839
2006-05-08 15:30:00,42.8,42.81,42.79,42.81,40386.49440885898,42.8,42.81,42.79,42.81,40386.4944
2006-05-08 15:35:00,42.81,42.81,42.76,42.8,30615.568342199545,42.81,42.81,42.76,42.8,30615.5683
2006-05-08 15:40:00,42.8,42.84,42.79,42.8,34741.070459233524,42.8,42.84,42.79,42.8,34741.0705
2006-05-08 15:45:00,42.8,42.81,42.66,42.68,65573.77049180328,42.8,42.81,42.66,42.68,65573.7705
2006-05-08 15:50:00,42.68,42.78,42.65,42.72,84898.49093475193,42.68,42.78,42.65,42.72,84898.4909
2006-05-08 15:55:00,42.7,42.72,42.53,42.53,161111.7142546955,42.7,42.72,42.53,42.53,161111.7143
2006-05-09 09:30:00,42.52,42.81,42.52,42.75,60145.47823254804,42.52,42.81,42.52,42.75,60145.4782
2006-05-09 09:35:00,42.77,42.8,42.53,42.53,18673.325371838026,42.77,42.8,42.53,42.53,18673.3254
2006-05-09 09:40:00,42.52,42.64,42.51,42.61,10748.018673325372,42.52,42.64,42.51,42.61,10748.0187
2006-05-09 09:45:00,42.59,42.8,42.59,42.79,20627.510585169905,42.59,42.8,42.59,42.79,20627.5106
2006-05-09 09:50:00,42.79,42.92,42.69,42.91,25078.7102377592,42.79,42.92,42.69,42.91,25078.7102
2006-05-09 09:55:00,42.91,43.02,42.85,42.91,20736.07643035501,42.91,43.02,42.85,42.91,20736.0764
2006-05-09 10:00:00,42.91,43.02,42.91,42.97,23233.09086961242,42.91,43.02,42.91,42.97,23233.0909
2006-05-09 10:05:00,42.95,43.02,42.84,42.91,40712.19194441429,42.95,43.02,42.84,42.91,40712.1919
2006-05-09 10:10:00,42.91,42.96,42.84,42.84,10422.321137770055,42.91,42.96,42.84,42.84,10422.3211
2006-05-09 10:15:00,42.85,42.9,42.8,42.9,22364.564108131584,42.85,42.9,42.8,42.9,22364.5641
2006-05-09 10:20:00,42.89,42.91,42.68,42.72,24210.18347627836,42.89,42.91,42.68,42.72,24210.1835
2006-05-09 10:25:00,42.71,42.71,42.58,42.63,13896.42818369341,42.71,42.71,42.58,42.63,13896.4282
2006-05-09 10:30:00,42.64,42.79,42.62,42.77,18130.496145912497,42.64,42.79,42.62,42.77,18130.4961
2006-05-09 10:35:00,42.77,42.78,42.63,42.7,35501.03137552926,42.77,42.78,42.63,42.7,35501.0314
2006-05-09 10:40:00,42.72,42.87,42.72,42.76,30832.700032569755,42.72,42.87,42.72,42.76,30832.7
2006-05-09 10:45:00,42.76,42.83,42.74,42.74,18564.75952665292,42.76,42.83,42.74,42.74,18564.7595
2006-05-09 10:50:00,42.75,42.75,42.64,42.67,18239.0619910976,42.75,42.75,42.64,42.67,18239.062
2006-05-09 10:55:00,42.67,42.67,42.62,42.64,11942.242970361523,42.67,42.67,42.62,42.64,11942.243
2006-05-09 11:00:00,42.61,42.64,42.5,42.63,40820.7577895994,42.61,42.64,42.5,42.63,40820.7578
2006-05-09 11:05:00,42.63,42.65,42.54,42.54,13353.598957767888,42.63,42.65,42.54,42.54,13353.599
2006-05-09 11:10:00,42.54,42.63,42.52,42.61,18781.891217023127,42.54,42.63,42.52,42.61,18781.8912
2006-05-09 11:15:00,42.59,42.72,42.59,42.72,9010.965150363696,42.59,42.72,42.59,42.72,9010.9652
2006-05-09 11:20:00,42.72,42.77,42.7,42.71,16176.31093258061,42.72,42.77,42.7,42.71,16176.3109
2006-05-09 11:25:00,42.73,42.79,42.71,42.77,14222.125719248725,42.73,42.79,42.71,42.77,14222.1257
2006-05-09 11:30:00,42.79,42.91,42.79,42.91,19433.28628813376,42.79,42.91,42.79,42.91,19433.2863
2006-05-09 11:35:00,42.91,42.91,42.85,42.86,20953.20812072522,42.91,42.91,42.85,42.86,20953.2081
2006-05-09 11:40:00,42.86,42.98,42.79,42.97,32244.05601997612,42.86,42.98,42.79,42.97,32244.056
2006-05-09 11:45:00,42.97,42.99,42.96,42.98,11942.242970361523,42.97,42.99,42.96,42.98,11942.243
2006-05-09 11:50:00,42.98,42.99,42.96,42.98,15090.652480729565,42.98,42.99,42.96,42.98,15090.6525
2006-05-09 11:55:00,42.99,43.03,42.98,43.02,22473.12995331669,42.99,43.03,42.98,43.02,22473.13
2006-05-09 12:00:00,43.02,43.04,43.02,43.03,8793.833459993486,43.02,43.04,43.02,43.03,8793.8335
2006-05-09 12:05:00,43.03,43.09,43.03,43.09,18347.627836282707,43.03,43.09,43.03,43.09,18347.6278
2006-05-09 12:10:00,43.08,43.12,43.08,43.12,18781.891217023127,43.08,43.12,43.08,43.12,18781.8912
2006-05-09 12:15:00,43.12,43.12,43.07,43.09,13245.033112582782,43.12,43.12,43.07,43.09,13245.0331
2006-05-09 12:20:00,43.11,43.11,43.05,43.05,19107.58875257844,43.11,43.11,43.05,43.05,19107.5888
2006-05-09 12:25:00,43.05,43.09,43.04,43.06,29312.77819997829,43.05,43.09,43.04,43.06,29312.7782
2006-05-09 12:30:00,43.07,43.08,43.05,43.06,14547.82325480404,43.07,43.08,43.05,43.06,14547.8233
2006-05-09 12:35:00,43.06,43.09,43.06,43.08,8902.399305178591,43.06,43.09,43.06,43.08,8902.3993
2006-05-09 12:40:00,43.08,43.11,43.07,43.1,19107.58875257844,43.08,43.11,43.07,43.1,19107.5888
2006-05-09 12:45:00,43.09,43.09,43.04,43.06,25078.7102377592,43.09,43.09,43.04,43.06,25078.7102
2006-05-09 12:50:00,43.08,43.09,43.05,43.07,14113.55987406362,43.08,43.09,43.05,43.07,14113.5599
2006-05-09 12:55:00,43.07,43.15,43.07,43.14,12593.638041472152,43.07,43.15,43.07,43.14,12593.638
2006-05-09 13:00:00,43.15,43.16,43.14,43.15,10530.886982955162,43.15,43.16,43.14,43.15,10530.887
2006-05-09 13:05:00,43.15,43.15,43.08,43.08,15307.784171099773,43.15,43.15,43.08,43.08,15307.7842
2006-05-09 13:10:00,43.08,43.11,43.06,43.11,13027.901422212572,43.08,43.11,43.06,43.11,13027.9014
2006-05-09 13:15:00,43.12,43.14,43.1,43.14,9228.096840733906,43.12,43.14,43.1,43.14,9228.0968
2006-05-09 13:20:00,43.14,43.14,43.09,43.11,8793.833459993486,43.14,43.14,43.09,43.11,8793.8335
2006-05-09 13:25:00,43.11,43.15,43.1,43.15,14764.95494517425,43.11,43.15,43.1,43.15,14764.9549
2006-05-09 13:30:00,43.16,43.18,43.02,43.17,36043.860601454784,43.16,43.18,43.02,43.17,36043.8606
2006-05-09 13:35:00,43.17,43.18,43.08,43.09,20736.07643035501,43.17,43.18,43.08,43.09,20736.0764
2006-05-09 13:40:00,43.07,43.07,43.03,43.06,26924.329605905983,43.07,43.07,43.03,43.06,26924.3296
2006-05-09 13:45:00,43.06,43.08,43.03,43.08,35501.03137552926,43.06,43.08,43.03,43.08,35501.0314
2006-05-09 13:50:00,43.06,43.06,43.02,43.02,9879.491911844534,43.06,43.06,43.02,43.02,9879.4919
2006-05-09 13:55:00,43.02,43.07,43.02,43.05,18239.0619910976,43.02,43.07,43.02,43.05,18239.062
2006-05-09 14:00:00,43.06,43.06,43.0,43.05,23558.788405167736,43.06,43.06,43.0,43.05,23558.7884
2006-05-09 14:05:00,43.04,43.09,43.0,43.02,21930.300727391164,43.04,43.09,43.0,43.02,21930.3007
2006-05-09 14:10:00,43.03,43.1,43.02,43.07,14982.086635544458,43.03,43.1,43.02,43.07,14982.0866
2006-05-09 14:15:00,43.08,43.11,43.07,43.11,13245.033112582782,43.08,43.11,43.07,43.11,13245.0331
2006-05-09 14:20:00,43.1,43.14,43.08,43.14,12702.203886657258,43.1,43.14,43.08,43.14,12702.2039
2006-05-09 14:25:00,43.14,43.14,43.13,43.14,8902.399305178591,43.14,43.14,43.13,43.14,8902.3993
2006-05-09 14:30:00,43.14,43.15,43.14,43.15,13136.467267397677,43.14,43.15,43.14,43.15,13136.4673
2006-05-09 14:35:00,43.14,43.26,43.14,43.25,102377.5920095538,43.14,43.26,43.14,43.25,102377.592
2006-05-09 14:40:00,43.26,43.37,43.25,43.34,65356.63880143307,43.26,43.37,43.25,43.34,65356.6388
2006-05-09 14:45:00,43.33,43.33,43.26,43.26,18890.45706220823,43.33,43.33,43.26,43.26,18890.4571
2006-05-09 14:50:00,43.26,43.33,43.26,43.31,32678.319400716537,43.26,43.33,43.26,43.31,32678.3194
2006-05-09 14:55:00,43.3,43.3,43.27,43.28,26164.368689610248,43.3,43.3,43.27,43.28,26164.3687
2006-05-09 15:00:00,43.29,43.35,43.29,43.31,35826.728911084574,43.29,43.35,43.29,43.31,35826.7289
2006-05-09 15:05:00,43.3,43.34,43.28,43.28,23450.22255998263,43.3,43.34,43.28,43.28,23450.2226
2006-05-09 15:10:00,43.28,43.34,43.28,43.31,25404.40777331452,43.28,43.34,43.28,43.31,25404.4078
2006-05-09 15:15:00,43.31,43.32,43.29,43.29,19433.28628813376,43.31,43.32,43.29,43.29,19433.2863
2006-05-09 15:20:00,43.29,43.3,43.25,43.3,32244.05601997612,43.29,43.3,43.25,43.3,32244.056
2006-05-09 15:25:00,43.31,43.35,43.31,43.33,46249.05004885463,43.31,43.35,43.31,43.33,46249.05
2006-05-09 15:30:00,43.33,43.33,43.29,43.31,33112.58278145696,43.33,43.33,43.29,43.31,33112.5828
2006-05-09 15:35:00,43.31,43.34,43.3,43.32,44946.25990663337,43.31,43.34,43.3,43.32,44946.2599
2006-05-09 15:40:00,43.32,43.35,43.31,43.32,43643.46976441212,43.32,43.35,43.31,43.32,43643.4698
2006-05-09 15:45:00,43.32,43.32,43.28,43.29,48528.93279774183,43.32,43.32,43.28,43.29,48528.9328
2006-05-09 15:50:00,43.28,43.31,43.25,43.26,51134.51308218435,43.28,43.31,43.25,43.26,51134.5131
2006-05-09 15:55:00,43.26,43.32,43.25,43.29,93692.32439474542,43.26,43.32,43.25,43.29,93692.3244
2006-05-10 09:30:00,43.41,43.64,43.27,43.64,56562.80534143958,43.41,43.64,43.27,43.64,56562.8053
2006-05-10 09:35:00,43.65,43.68,43.55,43.61,17153.403539246552,43.65,43.68,43.55,43.61,17153.4035
2006-05-10 09:40:00,43.6,43.74,43.59,43.63,46791.87927478016,43.6,43.74,43.59,43.63,46791.8793
2006-05-10 09:45:00,43.62,43.75,43.6,43.69,40495.06025404408,43.62,43.75,43.6,43.69,40495.0603
2006-05-10 09:50:00,43.7,43.75,43.65,43.68,23124.52502442732,43.7,43.75,43.65,43.68,23124.525
2006-05-10 09:55:00,43.68,43.84,43.68,43.84,46357.615894039736,43.68,43.84,43.68,43.84,46357.6159
2006-05-10 10:00:00,43.82,43.84,43.71,43.71,22255.99826294648,43.82,43.84,43.71,43.71,22255.9983
2006-05-10 10:05:00,43.71,43.78,43.66,43.66,27575.724677016613,43.71,43.78,43.66,43.66,27575.7247
2006-05-10 10:10:00,43.66,43.67,43.49,43.57,75344.6965584627,43.66,43.67,43.49,43.57,75344.6966
2006-05-10 10:15:00,43.57,43.67,43.51,43.65,32569.75355553143,43.57,43.67,43.51,43.65,32569.7536
2006-05-10 10:20:00,43.66,43.66,43.63,43.65,5971.121485180763,43.66,43.66,43.63,43.65,5971.1215
2006-05-10 10:25:00,43.66,43.75,43.65,43.71,19867.549668874173,43.66,43.75,43.65,43.71,19867.5497
2006-05-10 10:30:00,43.71,43.85,43.71,43.78,47986.10357181631,43.71,43.85,43.71,43.78,47986.1036
2006-05-10 10:35:00,43.79,43.84,43.77,43.84,52111.605688850286,43.79,43.84,43.77,43.84,52111.6057
2006-05-10 10:40:00,43.84,43.92,43.78,43.81,55911.41027032895,43.84,43.92,43.78,43.81,55911.4103
2006-05-10 10:45:00,43.81,43.83,43.7,43.77,55911.41027032895,43.81,43.83,43.7,43.77,55911.4103
2006-05-10 10:50:00,43.77,43.91,43.72,43.79,80990.12050808816,43.77,43.91,43.72,43.79,80990.1205
2006-05-10 10:55:00,43.78,43.84,43.78,43.78,37346.65074367605,43.78,43.84,43.78,43.78,37346.6507
2006-05-10 11:00:00,43.79,43.89,43.66,43.7,125176.4194984258,43.79,43.89,43.66,43.7,125176.4195
2006-05-10 11:05:00,43.75,43.79,43.7,43.73,28227.11974812724,43.75,43.79,43.7,43.73,28227.1197
2006-05-10 11:10:00,43.72,43.75,43.65,43.69,25621.539463684727,43.72,43.75,43.65,43.69,25621.5395
2006-05-10 11:15:00,43.69,43.84,43.63,43.84,25187.276082944307,43.69,43.84,43.63,43.84,25187.2761
2006-05-10 11:20:00,43.84,43.91,43.81,43.85,26381.50037998045,43.84,43.91,43.81,43.85,26381.5004
2006-05-10 11:25:00,43.85,43.86,43.8,43.8,20301.8130496146,43.85,43.86,43.8,43.8,20301.813
2006-05-10 11:30:00,43.79,43.84,43.72,43.73,16719.140158506136,43.79,43.84,43.72,43.73,16719.1402
2006-05-10 11:35:00,43.73,43.73,43.71,43.71,11507.979589621104,43.73,43.73,43.71,43.71,11507.9796
2006-05-10 11:40:00,43.72,43.72,43.7,43.72,6513.950711106286,43.72,43.72,43.7,43.72,6513.9507
2006-05-10 11:45:00,43.72,43.73,43.71,43.72,6405.384865921182,43.72,43.73,43.71,43.72,6405.3849
2006-05-10 11:50:00,43.72,43.74,43.72,43.73,13245.033112582782,43.72,43.74,43.72,43.73,13245.0331
2006-05-10 11:55:00,43.74,43.74,43.72,43.72,7925.306698512648,43.74,43.74,43.72,43.72,7925.3067
2006-05-10 12:00:00,43.72,43.74,43.71,43.73,10965.150363695582,43.72,43.74,43.71,43.73,10965.1504
2006-05-10 12:05:00,43.74,43.81,43.74,43.78,20193.24720442949,43.74,43.81,43.74,43.78,20193.2472
2006-05-10 12:10:00,43.79,43.79,43.77,43.77,9010.965150363696,43.79,43.79,43.77,43.77,9010.9652
2006-05-10 12:15:00,43.76,43.77,43.73,43.73,12810.769731842363,43.76,43.77,43.73,43.73,12810.7697
2006-05-10 12:20:00,43.73,43.75,43.73,43.73,16393.44262295082,43.73,43.75,43.73,43.73,16393.4426
2006-05-10 12:25:00,43.73,43.73,43.72,43.72,12702.203886657258,43.73,43.73,43.72,43.72,12702.2039
2006-05-10 12:30:00,43.72,43.8,43.72,43.77,15199.218325914668,43.72,43.8,43.72,43.77,15199.2183
2006-05-10 12:35:00,43.78,43.82,43.75,43.81,24644.446857018786,43.78,43.82,43.75,43.81,24644.4469
2006-05-10 12:40:00,43.8,43.81,43.77,43.78,66116.59971772881,43.8,43.81,43.77,43.78,66116.5997
2006-05-10 12:45:00,43.77,43.78,43.76,43.77,14982.086635544458,43.77,43.78,43.76,43.77,14982.0866
2006-05-10 12:50:00,43.76,43.8,43.76,43.8,9228.096840733906,43.76,43.8,43.76,43.8,9228.0968
2006-05-10 12:55:00,43.8,43.84,43.8,43.84,12593.638041472152,43.8,43.84,43.8,43.84,12593.638
2006-05-10 13:00:00,43.84,43.84,43.77,43.8,25078.7102377592,43.84,43.84,43.77,43.8,25078.7102
2006-05-10 13:05:00,43.79,43.8,43.77,43.8,15307.784171099773,43.79,43.8,43.77,43.8,15307.7842
2006-05-10 13:10:00,43.8,43.81,43.79,43.8,10530.886982955162,43.8,43.81,43.79,43.8,10530.887
2006-05-10 13:15:00,43.8,43.87,43.8,43.87,15416.350016284878,43.8,43.87,43.8,43.87,15416.35
2006-05-10 13:20:00,43.88,43.95,43.87,43.95,18130.496145912497,43.88,43.95,43.87,43.95,18130.4961
2006-05-10 13:25:00,43.95,43.97,43.95,43.97,8902.399305178591,43.95,43.97,43.95,43.97,8902.3993
2006-05-10 13:30:00,43.97,43.97,43.95,43.96,12050.80881554663,43.97,43.97,43.95,43.96,12050.8088
2006-05-10 13:35:00,43.96,43.97,43.9,43.93,21930.300727391164,43.96,43.97,43.9,43.93,21930.3007
2006-05-10 13:40:00,43.92,43.95,43.92,43.95,7165.345782216915,43.92,43.95,43.92,43.95,7165.3458
2006-05-10 13:45:00,43.95,43.97,43.86,43.87,26055.802844425143,43.95,43.97,43.86,43.87,26055.8028
2006-05-10 13:50:00,43.88,43.9,43.83,43.89,6296.819020736077,43.88,43.9,43.83,43.89,6296.819
2006-05-10 13:55:00,43.9,43.95,43.89,43.9,16393.44262295082,43.9,43.95,43.89,43.9,16393.4426
2006-05-10 14:00:00,43.89,43.9,43.89,43.89,20410.37889479969,43.89,43.9,43.89,43.89,20410.3789
2006-05-10 14:05:00,43.89,43.9,43.74,43.74,32569.75355553143,43.89,43.9,43.74,43.74,32569.7536
2006-05-10 14:10:00,43.73,43.76,43.62,43.65,38758.0067310824,43.73,43.76,43.62,43.65,38758.0067
2006-05-10 14:15:00,43.64,43.68,43.42,43.52,80990.12050808816,43.64,43.68,43.42,43.52,80990.1205
2006-05-10 14:20:00,43.53,43.54,43.27,43.37,161980.24101617633,43.53,43.54,43.27,43.37,161980.241
2006-05-10 14:25:00,43.37,43.38,43.17,43.25,86201.28107697319,43.37,43.38,43.17,43.25,86201.2811
2006-05-10 14:30:00,43.27,43.31,43.13,43.31,102377.5920095538,43.27,43.31,43.13,43.31,102377.592
2006-05-10 14:35:00,43.26,43.32,43.21,43.23,43643.46976441212,43.26,43.32,43.21,43.23,43643.4698
2006-05-10 14:40:00,43.24,43.49,43.22,43.48,58408.42470958637,43.24,43.49,43.22,43.48,58408.4247
2006-05-10 14:45:00,43.47,43.53,43.4,43.44,81858.647269569,43.47,43.53,43.4,43.44,81858.6473
2006-05-10 14:50:00,43.45,43.6,43.44,43.51,58842.68809032679,43.45,43.6,43.44,43.51,58842.6881
2006-05-10 14:55:00,43.5,43.54,43.42,43.52,32461.187710346327,43.5,43.54,43.42,43.52,32461.1877
2006-05-10 15:00:00,43.53,43.7,43.49,43.49,75561.82824883291,43.53,43.7,43.49,43.49,75561.8282
2006-05-10 15:05:00,43.49,43.6,43.43,43.48,34523.938768863314,43.49,43.6,43.43,43.48,34523.9388
2006-05-10 15:10:00,43.48,43.48,43.36,43.36,62968.19020736076,43.48,43.48,43.36,43.36,62968.1902
2006-05-10 15:15:00,43.36,43.37,43.27,43.28,65573.77049180328,43.36,43.37,43.27,43.28,65573.7705
2006-05-10 15:20:00,43.27,43.43,43.27,43.4,89132.55889697102,43.27,43.43,43.27,43.4,89132.5589
2006-05-10 15:25:00,43.41,43.43,43.33,43.37,88046.90044511997,43.41,43.43,43.33,43.37,88046.9004
2006-05-10 15:30:00,43.34,43.52,43.18,43.25,99012.05080881556,43.34,43.52,43.18,43.25,99012.0508
2006-05-10 15:35:00,43.25,43.26,43.12,43.15,56888.5028769949,43.25,43.26,43.12,43.15,56888.5029
2006-05-10 15:40:00,43.15,43.15,43.09,43.12,62533.92682662035,43.15,43.15,43.09,43.12,62533.9268
2006-05-10 15:45:00,43.12,43.12,43.02,43.03,61448.2683747693,43.12,43.12,43.02,43.03,61448.2684
2006-05-10 15:50:00,43.04,43.19,43.03,43.12,124199.32689175986,43.04,43.19,43.03,43.12,124199.3269
2006-05-10 15:55:00,43.12,43.29,43.12,43.27,205623.71078058844,43.12,43.29,43.12,43.27,205623.7108
2006-05-11 09:30:00,43.2,43.51,43.04,43.39,89241.12474215613,43.2,43.51,43.04,43.39,89241.1247
2006-05-11 09:35:00,43.39,43.49,43.26,43.35,52220.17153403539,43.39,43.49,43.26,43.35,52220.1715
2006-05-11 09:40:00,43.36,43.52,43.34,43.4,24753.012702203887,43.36,43.52,43.34,43.4,24753.0127
2006-05-11 09:45:00,43.41,43.49,43.35,43.36,62208.22929106504,43.41,43.49,43.35,43.36,62208.2293
2006-05-11 09:50:00,43.35,43.46,43.2,43.45,100640.53848659212,43.35,43.46,43.2,43.45,100640.5385
2006-05-11 09:55:00,43.44,43.46,43.2,43.33,82075.77895993921,43.44,43.46,43.2,43.33,82075.779
2006-05-11 10:00:00,43.35,43.39,43.14,43.26,98577.78742807511,43.35,43.39,43.14,43.26,98577.7874
2006-05-11 10:05:00,43.28,43.29,43.21,43.25,43860.60145478233,43.28,43.29,43.21,43.25,43860.6015
2006-05-11 10:10:00,43.25,43.49,43.25,43.45,52654.43491477581,43.25,43.49,43.25,43.45,52654.4349
2006-05-11 10:15:00,43.46,43.46,43.34,43.37,60036.912387362936,43.46,43.46,43.34,43.37,60036.9124
2006-05-11 10:20:00,43.37,43.38,43.33,43.36,41689.28455108023,43.37,43.38,43.33,43.36,41689.2846
2006-05-11 10:25:00,43.35,43.37,43.31,43.31,62859.62436217566,43.35,43.37,43.31,43.31,62859.6244
2006-05-11 10:30:00,43.33,43.42,43.2,43.21,64922.37542069265,43.33,43.42,43.2,43.21,64922.3754
2006-05-11 10:35:00,43.21,43.21,42.87,43.02,86635.54445771361,43.21,43.21,42.87,43.02,86635.5445
2006-05-11 10:40:00,43.02,43.07,42.73,42.79,64596.67788513734,43.02,43.07,42.73,42.79,64596.6779
2006-05-11 10:45:00,42.81,42.91,42.71,42.88,31809.792639235697,42.81,42.91,42.71,42.88,31809.7926
2006-05-11 10:50:00,42.88,43.22,42.86,43.16,61014.00499402888,42.88,43.22,42.86,43.16,61014.005
2006-05-11 10:55:00,43.17,43.22,43.02,43.04,60796.87330365867,43.17,43.22,43.02,43.04,60796.8733
2006-05-11 11:00:00,43.04,43.11,42.93,43.02,39626.53349256324,43.04,43.11,42.93,43.02,39626.5335
2006-05-11 11:05:00,43.0,43.25,43.0,43.25,28661.38312886766,43.0,43.25,43.0,43.25,28661.3831
2006-05-11 11:10:00,43.25,43.27,43.12,43.18,26164.368689610248,43.25,43.27,43.12,43.18,26164.3687
2006-05-11 11:15:00,43.19,43.26,43.1,43.19,29204.212354793184,43.19,43.26,43.1,43.19,29204.2124
2006-05-11 11:20:00,43.19,43.29,42.94,43.17,31049.831722939965,43.19,43.29,42.94,43.17,31049.8317
2006-05-11 11:25:00,43.16,43.21,43.02,43.17,17913.364455542287,43.16,43.21,43.02,43.17,17913.3645
2006-05-11 11:30:00,43.18,43.31,43.18,43.28,20301.8130496146,43.18,43.31,43.18,43.28,20301.813
2006-05-11 11:35:00,43.26,43.33,43.14,43.22,21387.47150146564,43.26,43.33,43.14,43.22,21387.4715
2006-05-11 11:40:00,43.21,43.23,43.12,43.13,5971.121485180763,43.21,43.23,43.12,43.13,5971.1215
2006-05-11 11:45:00,43.14,43.14,43.1,43.1,9770.92606665943,43.14,43.14,43.1,43.1,9770.9261
2006-05-11 11:50:00,43.1,43.11,43.05,43.05,15850.613397025296,43.1,43.11,43.05,43.05,15850.6134
2006-05-11 11:55:00,43.04,43.04,42.92,42.94,25621.539463684727,43.04,43.04,42.92,42.94,25621.5395
2006-05-11 12:00:00,42.94,43.01,42.94,43.01,14439.257409618936,42.94,43.01,42.94,43.01,14439.2574
2006-05-11 12:05:00,43.01,43.21,42.99,42.99,51785.90815329498,43.01,43.21,42.99,42.99,51785.9082
2006-05-11 12:10:00,42.93,43.08,42.93,43.07,9879.491911844534,42.93,43.08,42.93,43.07,9879.4919
2006-05-11 12:15:00,43.07,43.18,43.07,43.16,7491.043317772229,43.07,43.18,43.07,43.16,7491.0433
2006-05-11 12:20:00,43.16,43.2,43.15,43.19,7165.345782216915,43.16,43.2,43.15,43.19,7165.3458
2006-05-11 12:25:00,43.15,43.16,43.0,43.06,14004.994028878516,43.15,43.16,43.0,43.06,14004.994
2006-05-11 12:30:00,43.07,43.07,43.01,43.03,9445.228531104114,43.07,43.07,43.01,43.03,9445.2285
2006-05-11 12:35:00,43.04,43.24,43.04,43.24,11942.242970361523,43.04,43.24,43.04,43.24,11942.243
2006-05-11 12:40:00,43.24,43.24,43.11,43.11,18456.19368146781,43.24,43.24,43.11,43.11,18456.1937
2006-05-11 12:45:00,43.11,43.11,43.06,43.1,4885.463033329715,43.11,43.11,43.06,43.1,4885.463
2006-05-11 12:50:00,43.09,43.14,43.03,43.13,6948.214091846705,43.09,43.14,43.03,43.13,6948.2141
2006-05-11 12:55:00,43.14,43.19,43.14,43.17,4234.067962219086,43.14,43.19,43.14,43.17,4234.068
2006-05-11 13:00:00,43.17,43.17,43.09,43.1,10422.321137770055,43.17,43.17,43.09,43.1,10422.3211
2006-05-11 13:05:00,43.09,43.11,43.02,43.03,9879.491911844534,43.09,43.11,43.02,43.03,9879.4919
2006-05-11 13:10:00,43.02,43.02,42.87,43.0,18347.627836282707,43.02,43.02,42.87,43.0,18347.6278
2006-05-11 13:15:00,43.0,43.02,42.83,42.86,23233.09086961242,43.0,43.02,42.83,42.86,23233.0909
2006-05-11 13:20:00,42.86,42.92,42.79,42.86,12267.940505916838,42.86,42.92,42.79,42.86,12267.9405
2006-05-11 13:25:00,42.87,42.9,42.86,42.87,5862.555639995658,42.87,42.9,42.86,42.87,5862.5556
2006-05-11 13:30:00,42.86,42.88,42.81,42.82,16176.31093258061,42.86,42.88,42.81,42.82,16176.3109
2006-05-11 13:35:00,42.83,42.93,42.83,42.93,9770.92606665943,42.83,42.93,42.83,42.93,9770.9261
2006-05-11 13:40:00,42.92,43.14,42.88,43.08,14113.55987406362,42.92,43.14,42.88,43.08,14113.5599
2006-05-11 13:45:00,43.08,43.08,42.86,43.0,25621.539463684727,43.08,43.08,42.86,43.0,25621.5395
2006-05-11 13:50:00,42.98,43.02,42.79,42.98,32135.49017479101,42.98,43.02,42.79,42.98,32135.4902
2006-05-11 13:55:00,42.98,43.02,42.93,43.01,10748.018673325372,42.98,43.02,42.93,43.01,10748.0187
2006-05-11 14:00:00,43.0,43.18,42.98,43.07,19541.85213331886,43.0,43.18,42.98,43.07,19541.8521
2006-05-11 14:05:00,43.07,43.15,43.07,43.11,12050.80881554663,43.07,43.15,43.07,43.11,12050.8088
2006-05-11 14:10:00,43.1,43.1,42.98,43.04,14222.125719248725,43.1,43.1,42.98,43.04,14222.1257
2006-05-11 14:15:00,43.04,43.08,42.99,43.07,8251.004234067963,43.04,43.08,42.99,43.07,8251.0042
2006-05-11 14:20:00,43.06,43.2,43.02,43.13,21387.47150146564,43.06,43.2,43.02,43.13,21387.4715
2006-05-11 14:25:00,43.13,43.2,43.12,43.13,16936.271848876346,43.13,43.2,43.12,43.13,16936.2718
2006-05-11 14:30:00,43.14,43.14,43.02,43.04,9010.965150363696,43.14,43.14,43.02,43.04,9010.9652
2006-05-11 14:35:00,43.05,43.1,43.01,43.08,9988.05775702964,43.05,43.1,43.01,43.08,9988.0578
2006-05-11 14:40:00,43.07,43.07,42.95,42.99,13679.296493323202,43.07,43.07,42.95,42.99,13679.2965
2006-05-11 14:45:00,43.0,43.07,42.99,43.01,10748.018673325372,43.0,43.07,42.99,43.01,10748.0187
2006-05-11 14:50:00,43.02,43.02,42.83,42.84,28552.817283682554,43.02,43.02,42.83,42.84,28552.8173
2006-05-11 14:55:00,42.86,42.94,42.79,42.9,42666.377157746174,42.86,42.94,42.79,42.9,42666.3772
2006-05-11 15:00:00,42.84,42.87,42.77,42.83,81858.647269569,42.84,42.87,42.77,42.83,81858.6473
2006-05-11 15:05:00,42.84,42.94,42.84,42.89,38649.4408858973,42.84,42.94,42.84,42.89,38649.4409
2006-05-11 15:10:00,42.88,43.13,42.88,43.08,36586.68982738031,42.88,43.13,42.88,43.08,36586.6898
2006-05-11 15:15:00,43.06,43.07,42.96,43.01,16067.745087395506,43.06,43.07,42.96,43.01,16067.7451
2006-05-11 15:20:00,43.0,43.02,42.91,42.94,21821.73488220606,43.0,43.02,42.91,42.94,21821.7349
2006-05-11 15:25:00,42.94,42.96,42.88,42.93,56128.54196069916,42.94,42.96,42.88,42.93,56128.542
2006-05-11 15:30:00,42.93,42.93,42.8,42.88,29855.60742590381,42.93,42.93,42.8,42.88,29855.6074
2006-05-11 15:35:00,42.87,42.93,42.87,42.9,40386.49440885898,42.87,42.93,42.87,42.9,40386.4944
2006-05-11 15:40:00,42.89,43.12,42.88,43.0,81207.25219845837,42.89,43.12,42.88,43.0,81207.2522
2006-05-11 15:45:00,43.02,43.11,42.89,42.94,87069.80783845403,43.02,43.11,42.89,42.94,87069.8078
2006-05-11 15:50:00,42.94,43.02,42.93,42.99,71979.15535772446,42.94,43.02,42.93,42.99,71979.1554
2006-05-11 15:55:00,42.99,43.02,42.87,42.93,105743.13321029204,42.99,43.02,42.87,42.93,105743.1332
2006-05-12 09:30:00,42.74,42.81,42.66,42.67,51785.90815329498,42.74,42.81,42.66,42.67,51785.9082
2006-05-12 09:35:00,42.67,42.67,42.35,42.37,55911.41027032895,42.67,42.67,42.35,42.37,55911.4103
2006-05-12 09:40:00,42.39,42.51,42.27,42.41,39300.83595700793,42.39,42.51,42.27,42.41,39300.836
2006-05-12 09:45:00,42.43,42.66,42.31,42.49,52003.03984366518,42.43,42.66,42.31,42.49,52003.0398
2006-05-12 09:50:00,42.49,42.62,42.43,42.55,47443.27434589079,42.49,42.62,42.43,42.55,47443.2743
2006-05-12 09:55:00,42.55,42.59,42.14,42.48,99229.18249918576,42.55,42.59,42.14,42.48,99229.1825
2006-05-12 10:00:00,42.49,42.54,42.19,42.2,47768.9718814461,42.49,42.54,42.19,42.2,47768.9719
2006-05-12 10:05:00,42.2,42.37,42.13,42.37,65899.4680273586,42.2,42.37,42.13,42.37,65899.468
2006-05-12 10:10:00,42.24,42.47,42.24,42.43,64053.84865921181,42.24,42.47,42.24,42.43,64053.8487
2006-05-12 10:15:00,42.43,42.43,42.22,42.25,61556.834219954406,42.43,42.43,42.22,42.25,61556.8342
2006-05-12 10:20:00,42.28,42.32,42.15,42.17,16393.44262295082,42.28,42.32,42.15,42.17,16393.4426
2006-05-12 10:25:00,42.16,42.21,42.14,42.16,11616.54543480621,42.16,42.21,42.14,42.16,11616.5454
2006-05-12 10:30:00,42.14,42.17,42.04,42.1,50374.55216588861,42.14,42.17,42.04,42.1,50374.5522
2006-05-12 10:35:00,42.08,42.09,41.99,42.0,57105.63456736511,42.08,42.09,41.99,42.0,57105.6346
2006-05-12 10:40:00,42.05,42.06,41.92,42.03,26381.50037998045,42.05,42.06,41.92,42.03,26381.5004
2006-05-12 10:45:00,42.02,42.03,41.79,41.83,65682.33633698839,42.02,42.03,41.79,41.83,65682.3363
2006-05-12 10:50:00,41.82,42.01,41.8,41.99,75018.9990229074,41.82,42.01,41.8,41.99,75018.999
2006-05-12 10:55:00,41.99,42.14,41.94,42.11,49831.72293996309,41.99,42.14,41.94,42.11,49831.7229
2006-05-12 11:00:00,42.12,42.32,42.1,42.14,62099.66344587993,42.12,42.32,42.1,42.14,62099.6634
2006-05-12 11:05:00,42.14,42.28,42.03,42.24,42774.94300293128,42.14,42.28,42.03,42.24,42774.943
2006-05-12 11:10:00,42.22,42.22,42.11,42.15,35501.03137552926,42.22,42.22,42.11,42.15,35501.0314
2006-05-12 11:15:00,42.14,42.32,42.09,42.28,24753.012702203887,42.14,42.32,42.09,42.28,24753.0127
2006-05-12 11:20:00,42.3,42.33,42.21,42.32,34958.202149603734,42.3,42.33,42.21,42.32,34958.2021
2006-05-12 11:25:00,42.32,42.42,42.27,42.33,27467.158831831508,42.32,42.42,42.27,42.33,27467.1588
2006-05-12 11:30:00,42.33,42.41,42.25,42.33,29421.344045163394,42.33,42.41,42.25,42.33,29421.344
2006-05-12 11:35:00,42.34,42.42,42.33,42.36,39626.53349256324,42.34,42.42,42.33,42.36,39626.5335
2006-05-12 11:40:00,42.35,42.36,42.15,42.34,35283.89968515905,42.35,42.36,42.15,42.34,35283.8997
2006-05-12 11:45:00,42.35,42.53,42.32,42.45,35283.89968515905,42.35,42.53,42.32,42.45,35283.8997
2006-05-12 11:50:00,42.44,42.55,42.39,42.51,14656.389099989145,42.44,42.55,42.39,42.51,14656.3891
2006-05-12 11:55:00,42.52,42.65,42.52,42.59,23233.09086961242,42.52,42.65,42.52,42.59,23233.0909
2006-05-12 12:00:00,42.58,42.77,42.57,42.67,53957.22505699707,42.58,42.77,42.57,42.67,53957.2251
2006-05-12 12:05:00,42.67,42.68,42.63,42.65,11507.979589621104,42.67,42.68,42.63,42.65,11507.9796
2006-05-12 12:10:00,42.63,42.67,42.62,42.66,10422.321137770055,42.63,42.67,42.62,42.66,10422.3211
2006-05-12 12:15:00,42.66,42.68,42.64,42.67,33546.84616219738,42.66,42.68,42.64,42.67,33546.8462
2006-05-12 12:20:00,42.66,42.7,42.61,42.61,28878.51481923787,42.66,42.7,42.61,42.61,28878.5148
2006-05-12 12:25:00,42.6,42.68,42.59,42.64,14764.95494517425,42.6,42.68,42.59,42.64,14764.9549
2006-05-12 12:30:00,42.64,42.64,42.32,42.44,73064.81380957551,42.64,42.64,42.32,42.44,73064.8138
2006-05-12 12:35:00,42.47,42.52,42.36,42.47,13570.730648138097,42.47,42.52,42.36,42.47,13570.7306
2006-05-12 12:40:00,42.44,42.56,42.41,42.52,31375.52925849528,42.44,42.56,42.41,42.52,31375.5293
2006-05-12 12:45:00,42.51,42.54,42.41,42.44,32678.319400716537,42.51,42.54,42.41,42.44,32678.3194
2006-05-12 12:50:00,42.41,42.41,42.23,42.23,29312.77819997829,42.41,42.41,42.23,42.23,29312.7782
2006-05-12 12:55:00,42.24,42.38,42.23,42.36,20084.681359244383,42.24,42.38,42.23,42.36,20084.6814
2006-05-12 13:00:00,42.33,42.34,42.22,42.32,13896.42818369341,42.33,42.34,42.22,42.32,13896.4282
2006-05-12 13:05:00,42.32,42.33,42.24,42.25,65465.20464661818,42.32,42.33,42.24,42.25,65465.2046
2006-05-12 13:10:00,42.25,42.42,42.2,42.32,27467.158831831508,42.25,42.42,42.2,42.32,27467.1588
2006-05-12 13:15:00,42.3,42.33,42.17,42.3,36043.860601454784,42.3,42.33,42.17,42.3,36043.8606
2006-05-12 13:20:00,42.31,42.32,42.26,42.26,17804.798610357182,42.31,42.32,42.26,42.26,17804.7986
2006-05-12 13:25:00,42.28,42.33,42.26,42.28,17804.798610357182,42.28,42.33,42.26,42.28,17804.7986
2006-05-12 13:30:00,42.28,42.36,42.28,42.32,11290.847899250895,42.28,42.36,42.28,42.32,11290.8479
2006-05-12 13:35:00,42.32,42.32,42.24,42.31,20193.24720442949,42.32,42.32,42.24,42.31,20193.2472
2006-05-12 13:40:00,42.29,42.3,42.27,42.3,7491.043317772229,42.29,42.3,42.27,42.3,7491.0433
2006-05-12 13:45:00,42.31,42.33,42.17,42.17,32352.62186516122,42.31,42.33,42.17,42.17,32352.6219
2006-05-12 13:50:00,42.17,42.22,42.16,42.2,13896.42818369341,42.17,42.22,42.16,42.2,13896.4282
2006-05-12 13:55:00,42.2,42.32,42.2,42.29,14547.82325480404,42.2,42.32,42.2,42.29,14547.8233
2006-05-12 14:00:00,42.29,42.45,42.29,42.42,27032.895451091088,42.29,42.45,42.29,42.42,27032.8955
2006-05-12 14:05:00,42.41,42.44,42.35,42.36,23341.65671479753,42.41,42.44,42.35,42.36,23341.6567
2006-05-12 14:10:00,42.36,42.62,42.36,42.5,44403.430680707854,42.36,42.62,42.36,42.5,44403.4307
2006-05-12 14:15:00,42.51,42.53,42.37,42.51,32678.319400716537,42.51,42.53,42.37,42.51,32678.3194
2006-05-12 14:20:00,42.5,42.54,42.44,42.52,29204.212354793184,42.5,42.54,42.44,42.52,29204.2124
2006-05-12 14:25:00,42.52,42.53,42.39,42.51,35609.597220714364,42.52,42.53,42.39,42.51,35609.5972
2006-05-12 14:30:00,42.5,42.59,42.28,42.54,64162.41450439692,42.5,42.59,42.28,42.54,64162.4145
2006-05-12 14:35:00,42.54,42.55,42.48,42.55,36369.5581370101,42.54,42.55,42.48,42.55,36369.5581
2006-05-12 14:40:00,42.54,42.55,42.43,42.5,76647.48670068396,42.54,42.55,42.43,42.5,76647.4867
2006-05-12 14:45:00,42.49,42.51,42.44,42.47,32244.05601997612,42.49,42.51,42.44,42.47,32244.056
2006-05-12 14:50:00,42.47,42.51,42.29,42.38,82835.73987623493,42.47,42.51,42.29,42.38,82835.7399
2006-05-12 14:55:00,42.39,42.44,42.39,42.41,17913.364455542287,42.39,42.44,42.39,42.41,17913.3645
2006-05-12 15:00:00,42.42,42.53,42.4,42.48,63511.01943328629,42.42,42.53,42.4,42.48,63511.0194
2006-05-12 15:05:00,42.48,42.48,42.41,42.44,31701.22679405059,42.48,42.48,42.41,42.44,31701.2268
2006-05-12 15:10:00,42.44,42.47,42.42,42.45,45597.654977744,42.44,42.47,42.42,42.45,45597.655
2006-05-12 15:15:00,42.45,42.45,42.39,42.44,23124.52502442732,42.45,42.45,42.39,42.44,23124.525
2006-05-12 15:20:00,42.45,42.45,42.39,42.42,32461.187710346327,42.45,42.45,42.39,42.42,32461.1877
2006-05-12 15:25:00,42.41,42.44,42.38,42.41,16067.745087395506,42.41,42.44,42.38,42.41,16067.7451
2006-05-12 15:30:00,42.41,42.41,42.36,42.37,32352.62186516122,42.41,42.41,42.36,42.37,32352.6219
2006-05-12 15:35:00,42.37,42.42,42.35,42.42,70350.66767994789,42.37,42.42,42.35,42.42,70350.6677
2006-05-12 15:40:00,42.41,42.44,42.4,42.42,76973.18423623928,42.41,42.44,42.4,42.42,76973.1842
2006-05-12 15:45:00,42.42,42.43,42.34,42.42,58734.12224514168,42.42,42.43,42.34,42.42,58734.1222
2006-05-12 15:50:00,42.42,42.44,42.34,42.37,59819.780696992726,42.42,42.44,42.34,42.37,59819.7807
2006-05-12 15:55:00,42.37,42.38,42.32,42.32,110085.76701769624,42.37,42.38,42.32,42.32,110085.767
2006-05-15 09:30:00,42.05,42.13,41.84,42.09,96732.16805992836,42.05,42.13,41.84,42.09,96732.1681
2006-05-15 09:35:00,42.09,42.19,41.97,42.16,44186.29899033765,42.09,42.19,41.97,42.16,44186.299
2006-05-15 09:40:00,42.18,42.42,42.17,42.33,97926.3923569645,42.18,42.42,42.17,42.33,97926.3924
2006-05-15 09:45:00,42.33,42.42,42.18,42.19,64270.98034958202,42.33,42.42,42.18,42.19,64270.9803
2006-05-15 09:50:00,42.19,42.36,42.18,42.33,40712.19194441429,42.19,42.36,42.18,42.33,40712.1919
2006-05-15 09:55:00,42.29,42.55,42.25,42.39,79035.93529475627,42.29,42.55,42.25,42.39,79035.9353
2006-05-15 10:00:00,42.44,42.45,42.34,42.42,64705.24373032244,42.44,42.45,42.34,42.42,64705.2437
2006-05-15 10:05:00,42.39,42.61,42.37,42.49,42992.07469330149,42.39,42.61,42.37,42.49,42992.0747
2006-05-15 10:10:00,42.53,42.61,42.42,42.6,34958.202149603734,42.53,42.61,42.42,42.6,34958.2021
2006-05-15 10:15:00,42.6,42.61,42.41,42.54,35935.29475626968,42.6,42.61,42.41,42.54,35935.2948
2006-05-15 10:20:00,42.51,42.58,42.26,42.28,46031.91835848442,42.51,42.58,42.26,42.28,46031.9184
2006-05-15 10:25:00,42.25,42.44,42.12,42.38,27792.85636738682,42.25,42.44,42.12,42.38,27792.8564
2006-05-15 10:30:00,42.38,42.52,42.2,42.47,71870.58951253936,42.38,42.52,42.2,42.47,71870.5895
2006-05-15 10:35:00,42.44,42.49,42.3,42.45,40169.36271848877,42.44,42.49,42.3,42.45,40169.3627
2006-05-15 10:40:00,42.46,42.5,42.29,42.44,63836.7169688416,42.46,42.5,42.29,42.44,63836.717
2006-05-15 10:45:00,42.45,42.6,42.43,42.6,89023.99305178592,42.45,42.6,42.43,42.6,89023.9931
2006-05-15 10:50:00,42.43,42.56,42.43,42.54,63076.75605254587,42.43,42.56,42.43,42.54,63076.7561
2006-05-15 10:55:00,42.51,42.55,42.51,42.52,35609.597220714364,42.51,42.55,42.51,42.52,35609.5972
2006-05-15 11:00:00,42.52,42.58,42.47,42.58,72630.5504288351,42.52,42.58,42.47,42.58,72630.5504
2006-05-15 11:05:00,42.58,42.69,42.55,42.61,83378.56910216046,42.58,42.69,42.55,42.61,83378.5691
2006-05-15 11:10:00,42.61,42.65,42.54,42.57,133644.55542286398,42.61,42.65,42.54,42.57,133644.5554
2006-05-15 11:15:00,42.57,42.67,42.54,42.61,43209.2063836717,42.57,42.67,42.54,42.61,43209.2064
2006-05-15 11:20:00,42.61,42.67,42.56,42.64,55911.41027032895,42.61,42.67,42.56,42.64,55911.4103
2006-05-15 11:25:00,42.64,42.67,42.57,42.64,50700.24970144393,42.64,42.67,42.57,42.64,50700.2497
2006-05-15 11:30:00,42.65,42.69,42.64,42.69,26490.066225165563,42.65,42.69,42.64,42.69,26490.0662
2006-05-15 11:35:00,42.68,42.68,42.58,42.63,17153.403539246552,42.68,42.68,42.58,42.63,17153.4035
2006-05-15 11:40:00,42.65,42.65,42.59,42.59,16827.70600369124,42.65,42.65,42.59,42.59,16827.706
2006-05-15 11:45:00,42.6,42.65,42.55,42.58,51025.94723699924,42.6,42.65,42.55,42.58,51025.9472
2006-05-15 11:50:00,42.58,42.64,42.56,42.6,19216.154597763543,42.58,42.64,42.56,42.6,19216.1546
2006-05-15 11:55:00,42.62,42.65,42.62,42.65,14982.086635544458,42.62,42.65,42.62,42.65,14982.0866
2006-05-15 12:00:00,42.66,42.72,42.64,42.72,13570.730648138097,42.66,42.72,42.64,42.72,13570.7306
2006-05-15 12:05:00,42.71,42.73,42.55,42.55,26055.802844425143,42.71,42.73,42.55,42.55,26055.8028
2006-05-15 12:10:00,42.54,42.58,42.48,42.54,34741.070459233524,42.54,42.58,42.48,42.54,34741.0705
2006-05-15 12:15:00,42.53,42.55,42.45,42.45,18564.75952665292,42.53,42.55,42.45,42.45,18564.7595
2006-05-15 12:20:00,42.47,42.52,42.42,42.52,12050.80881554663,42.47,42.52,42.42,42.52,12050.8088
2006-05-15 12:25:00,42.5,42.54,42.47,42.48,53957.22505699707,42.5,42.54,42.47,42.48,53957.2251
2006-05-15 12:30:00,42.5,42.64,42.49,42.64,17587.666919986972,42.5,42.64,42.49,42.64,17587.6669
2006-05-15 12:35:00,42.65,42.67,42.55,42.55,16610.57431332103,42.65,42.67,42.55,42.55,16610.5743
2006-05-15 12:40:00,42.57,42.57,42.45,42.48,15959.1792422104,42.57,42.57,42.45,42.48,15959.1792
2006-05-15 12:45:00,42.49,42.57,42.47,42.57,107480.18673325372,42.49,42.57,42.47,42.57,107480.1867
2006-05-15 12:50:00,42.57,42.67,42.57,42.65,17587.666919986972,42.57,42.67,42.57,42.65,17587.6669
2006-05-15 12:55:00,42.64,42.66,42.6,42.65,19433.28628813376,42.64,42.66,42.6,42.65,19433.2863
2006-05-15 13:00:00,42.63,42.67,42.56,42.66,19324.72044294865,42.63,42.67,42.56,42.66,19324.7204
2006-05-15 13:05:00,42.67,42.68,42.62,42.67,37889.47996960156,42.67,42.68,42.62,42.67,37889.48
2006-05-15 13:10:00,42.67,42.68,42.66,42.67,20301.8130496146,42.67,42.68,42.66,42.67,20301.813
2006-05-15 13:15:00,42.67,42.69,42.58,42.63,24535.88101183368,42.67,42.69,42.58,42.63,24535.881
2006-05-15 13:20:00,42.66,42.7,42.59,42.65,20193.24720442949,42.66,42.7,42.59,42.65,20193.2472
2006-05-15 13:25:00,42.64,42.66,42.54,42.59,23884.48594072305,42.64,42.66,42.54,42.59,23884.4859
2006-05-15 13:30:00,42.61,42.64,42.51,42.59,15199.218325914668,42.61,42.64,42.51,42.59,15199.2183
2006-05-15 13:35:00,42.57,42.65,42.53,42.57,21821.73488220606,42.57,42.65,42.53,42.57,21821.7349
2006-05-15 13:40:00,42.59,42.67,42.59,42.66,32569.75355553143,42.59,42.67,42.59,42.66,32569.7536
2006-05-15 13:45:00,42.65,42.65,42.56,42.64,82727.17403104983,42.65,42.65,42.56,42.64,82727.174
2006-05-15 13:50:00,42.61,42.61,42.48,42.56,42232.11377700576,42.61,42.61,42.48,42.56,42232.1138
2006-05-15 13:55:00,42.54,42.59,42.47,42.59,45271.95744218869,42.54,42.59,42.47,42.59,45271.9574
2006-05-15 14:00:00,42.57,42.62,42.57,42.59,41472.15286071002,42.57,42.62,42.57,42.59,41472.1529
2006-05-15 14:05:00,42.58,42.66,42.56,42.56,38323.74335034198,42.58,42.66,42.56,42.56,38323.7434
2006-05-15 14:10:00,42.57,42.65,42.46,42.58,36043.860601454784,42.57,42.65,42.46,42.58,36043.8606
2006-05-15 14:15:00,42.59,42.64,42.48,42.62,30289.87080664423,42.59,42.64,42.48,42.62,30289.8708
2006-05-15 14:20:00,42.61,42.74,42.6,42.72,61339.7025295842,42.61,42.74,42.6,42.72,61339.7025
2006-05-15 14:25:00,42.71,42.79,42.65,42.77,62859.62436217566,42.71,42.79,42.65,42.77,62859.6244
2006-05-15 14:30:00,42.75,42.82,42.74,42.82,91955.27087178374,42.75,42.82,42.74,42.82,91955.2709
2006-05-15 14:35:00,42.82,42.9,42.79,42.83,55694.27857995874,42.82,42.9,42.79,42.83,55694.2786
2006-05-15 14:40:00,42.83,42.86,42.79,42.79,44620.562371078064,42.83,42.86,42.79,42.79,44620.5624
2006-05-15 14:45:00,42.79,42.81,42.74,42.79,74367.60395179677,42.79,42.81,42.74,42.79,74367.604
2006-05-15 14:50:00,42.79,42.87,42.74,42.78,49071.76202366736,42.79,42.87,42.74,42.78,49071.762
2006-05-15 14:55:00,42.77,42.79,42.73,42.75,176853.76180653568,42.77,42.79,42.73,42.75,176853.7618
2006-05-15 15:00:00,42.75,42.9,42.75,42.9,74150.47226142656,42.75,42.9,42.75,42.9,74150.4723
2006-05-15 15:05:00,42.9,43.04,42.86,42.95,83270.00325697535,42.9,43.04,42.86,42.95,83270.0033
2006-05-15 15:10:00,42.95,43.19,42.95,43.18,80447.29128216264,42.95,43.19,42.95,43.18,80447.2913
2006-05-15 15:15:00,43.18,43.24,43.15,43.24,83812.83248290088,43.18,43.24,43.15,43.24,83812.8325
2006-05-15 15:20:00,43.23,43.23,43.14,43.2,70242.10183476278,43.23,43.23,43.14,43.2,70242.1018
2006-05-15 15:25:00,43.21,43.28,43.19,43.27,69156.44338291173,43.21,43.28,43.19,43.27,69156.4434
2006-05-15 15:30:00,43.27,43.33,43.19,43.3,87395.50537400934,43.27,43.33,43.19,43.3,87395.5054
2006-05-15 15:35:00,43.3,43.33,43.26,43.26,103137.55292584954,43.3,43.33,43.26,43.26,103137.5529
2006-05-15 15:40:00,43.27,43.4,43.27,43.37,109760.06948214093,43.27,43.4,43.27,43.37,109760.0695
2006-05-15 15:45:00,43.37,43.47,43.34,43.43,90543.91488437736,43.37,43.47,43.34,43.43,90543.9149
2006-05-15 15:50:00,43.43,43.46,43.33,43.38,131256.10682879167,43.43,43.46,43.33,43.38,131256.1068
2006-05-15 15:55:00,43.38,43.45,43.38,43.43,114971.23005102597,43.38,43.45,43.38,43.43,114971.2301
2006-05-16 09:30:00,43.21,43.41,42.92,42.98,131473.23851916188,43.21,43.41,42.92,42.98,131473.2385
2006-05-16 09:35:00,42.98,43.19,42.98,43.06,55694.27857995874,42.98,43.19,42.98,43.06,55694.2786
2006-05-16 09:40:00,43.05,43.37,43.02,43.33,55042.88350884812,43.05,43.37,43.02,43.33,55042.8835
2006-05-16 09:45:00,43.33,43.41,43.15,43.26,40820.7577895994,43.33,43.41,43.15,43.26,40820.7578
2006-05-16 09:50:00,43.28,43.37,43.26,43.27,42774.94300293128,43.28,43.37,43.26,43.27,42774.943
2006-05-16 09:55:00,43.27,43.39,43.17,43.33,37346.65074367605,43.27,43.39,43.17,43.33,37346.6507
2006-05-16 10:00:00,43.26,43.31,43.15,43.27,53088.69829551623,43.26,43.31,43.15,43.27,53088.6983
2006-05-16 10:05:00,43.27,43.3,43.25,43.26,39083.70426663772,43.27,43.3,43.25,43.26,39083.7043
2006-05-16 10:10:00,43.27,43.28,43.18,43.18,42340.67962219086,43.27,43.28,43.18,43.18,42340.6796
2006-05-16 10:15:00,43.18,43.29,43.15,43.29,49506.025404407774,43.18,43.29,43.15,43.29,49506.0254
2006-05-16 10:20:00,43.29,43.38,43.28,43.37,66225.16556291391,43.29,43.38,43.28,43.37,66225.1656
2006-05-16 10:25:00,43.37,43.6,43.33,43.46,121810.87829768757,43.37,43.6,43.33,43.46,121810.8783
2006-05-16 10:30:00,43.46,43.64,43.46,43.59,104657.474758441,43.46,43.64,43.46,43.59,104657.4748
2006-05-16 10:35:00,43.59,43.6,43.45,43.5,67527.95570513517,43.59,43.6,43.45,43.5,67527.9557
2006-05-16 10:40:00,43.49,43.49,43.41,43.45,52220.17153403539,43.49,43.49,43.41,43.45,52220.1715
2006-05-16 10:45:00,43.44,43.45,43.35,43.37,44837.69406144827,43.44,43.45,43.35,43.37,44837.6941
2006-05-16 10:50:00,43.38,43.39,43.33,43.38,46140.484203669526,43.38,43.39,43.33,43.38,46140.4842
2006-05-16 10:55:00,43.38,43.39,43.28,43.29,32135.49017479101,43.38,43.39,43.28,43.29,32135.4902
2006-05-16 11:00:00,43.29,43.37,43.28,43.36,46791.87927478016,43.29,43.37,43.28,43.36,46791.8793
2006-05-16 11:05:00,43.35,43.36,43.26,43.29,32786.88524590164,43.35,43.36,43.26,43.29,32786.8852
2006-05-16 11:10:00,43.29,43.29,43.04,43.04,180762.13223319943,43.29,43.29,43.04,43.04,180762.1322
2006-05-16 11:15:00,43.08,43.08,43.01,43.05,49723.157094777984,43.08,43.08,43.01,43.05,49723.1571
2006-05-16 11:20:00,43.04,43.08,43.03,43.08,18999.022907393333,43.04,43.08,43.03,43.08,18999.0229
2006-05-16 11:25:00,43.07,43.14,43.06,43.14,24210.18347627836,43.07,43.14,43.06,43.14,24210.1835
2006-05-16 11:30:00,43.14,43.17,43.06,43.16,33329.71447182717,43.14,43.17,43.06,43.16,33329.7145
2006-05-16 11:35:00,43.17,43.2,43.13,43.14,26924.329605905983,43.17,43.2,43.13,43.14,26924.3296
2006-05-16 11:40:00,43.13,43.16,42.77,42.83,96297.90467918794,43.13,43.16,42.77,42.83,96297.9047
2006-05-16 11:45:00,42.83,42.94,42.83,42.91,34415.37292367821,42.83,42.94,42.83,42.91,34415.3729
2006-05-16 11:50:00,42.91,43.08,42.91,43.08,19107.58875257844,42.91,43.08,42.91,43.08,19107.5888
2006-05-16 11:55:00,43.08,43.17,43.07,43.11,48854.63033329714,43.08,43.17,43.07,43.11,48854.6303
2006-05-16 12:00:00,43.1,43.14,43.1,43.14,24970.144392574097,43.1,43.14,43.1,43.14,24970.1444
2006-05-16 12:05:00,43.13,43.2,43.13,43.2,20953.20812072522,43.13,43.2,43.13,43.2,20953.2081
2006-05-16 12:10:00,43.2,43.22,43.19,43.19,21604.60319183585,43.2,43.22,43.19,43.19,21604.6032
2006-05-16 12:15:00,43.2,43.21,43.16,43.2,17153.403539246552,43.2,43.21,43.16,43.2,17153.4035
2006-05-16 12:20:00,43.2,43.34,43.2,43.24,30724.13418738465,43.2,43.34,43.2,43.24,30724.1342
2006-05-16 12:25:00,43.24,43.29,43.2,43.28,33763.97785256759,43.24,43.29,43.2,43.28,33763.9779
2006-05-16 12:30:00,43.31,43.36,43.27,43.34,34415.37292367821,43.31,43.36,43.27,43.34,34415.3729
2006-05-16 12:35:00,43.36,43.41,43.36,43.37,39083.70426663772,43.36,43.41,43.36,43.37,39083.7043
2006-05-16 12:40:00,43.36,43.36,43.29,43.3,35718.16306589947,43.36,43.36,43.29,43.3,35718.1631
2006-05-16 12:45:00,43.3,43.36,43.3,43.34,25947.23699924004,43.3,43.36,43.3,43.34,25947.237
2006-05-16 12:50:00,43.35,43.38,43.34,43.37,26272.93453479536,43.35,43.38,43.34,43.37,26272.9345
2006-05-16 12:55:00,43.38,43.43,43.37,43.4,33221.14862664206,43.38,43.43,43.37,43.4,33221.1486
2006-05-16 13:00:00,43.42,43.48,43.39,43.45,129301.92161545978,43.42,43.48,43.39,43.45,129301.9216
2006-05-16 13:05:00,43.44,43.5,43.4,43.48,59602.64900662252,43.44,43.5,43.4,43.48,59602.649
2006-05-16 13:10:00,43.47,43.56,43.46,43.52,48746.06448811204,43.47,43.56,43.46,43.52,48746.0645
2006-05-16 13:15:00,43.52,43.53,43.45,43.5,308978.39539680816,43.52,43.53,43.45,43.5,308978.3954
2006-05-16 13:20:00,43.5,43.5,43.38,43.43,37672.34827923135,43.5,43.5,43.38,43.43,37672.3483
2006-05-16 13:25:00,43.44,43.44,43.27,43.27,27358.592986646403,43.44,43.44,43.27,43.27,27358.593
2006-05-16 13:30:00,43.26,43.28,43.15,43.17,56454.23949625448,43.26,43.28,43.15,43.17,56454.2395
2006-05-16 13:35:00,43.19,43.22,43.15,43.19,30832.700032569755,43.19,43.22,43.15,43.19,30832.7
2006-05-16 13:40:00,43.2,43.21,43.16,43.2,26055.802844425143,43.2,43.21,43.16,43.2,26055.8028
2006-05-16 13:45:00,43.2,43.27,43.19,43.25,37238.08489849094,43.2,43.27,43.19,43.25,37238.0849
2006-05-16 13:50:00,43.26,43.38,43.25,43.37,19758.98382368907,43.26,43.38,43.25,43.37,19758.9838
2006-05-16 13:55:00,43.37,43.38,43.27,43.3,25078.7102377592,43.37,43.38,43.27,43.3,25078.7102
2006-05-16 14:00:00,43.3,43.31,43.28,43.31,17044.837694061447,43.3,43.31,43.28,43.31,17044.8377
2006-05-16 14:05:00,43.3,43.36,43.3,43.33,79904.46205623711,43.3,43.36,43.3,43.33,79904.4621
2006-05-16 14:10:00,43.34,43.34,43.29,43.32,23233.09086961242,43.34,43.34,43.29,43.32,23233.0909
2006-05-16 14:15:00,43.32,43.35,43.28,43.34,20736.07643035501,43.32,43.35,43.28,43.34,20736.0764
2006-05-16 14:20:00,43.34,43.34,43.29,43.32,14222.125719248725,43.34,43.34,43.29,43.32,14222.1257
2006-05-16 14:25:00,43.32,43.32,43.27,43.3,24210.18347627836,43.32,43.32,43.27,43.3,24210.1835
2006-05-16 14:30:00,43.31,43.33,43.31,43.32,23884.48594072305,43.31,43.33,43.31,43.32,23884.4859
2006-05-16 14:35:00,43.33,43.34,43.29,43.3,24210.18347627836,43.33,43.34,43.29,43.3,24210.1835
2006-05-16 14:40:00,43.3,43.34,43.3,43.32,18564.75952665292,43.3,43.34,43.3,43.32,18564.7595
2006-05-16 14:45:00,43.32,43.34,43.28,43.28,34958.202149603734,43.32,43.34,43.28,43.28,34958.2021
2006-05-16 14:50:00,43.27,43.29,43.25,43.27,36695.25567256541,43.27,43.29,43.25,43.27,36695.2557
2006-05-16 14:55:00,43.28,43.28,43.11,43.15,42232.11377700576,43.28,43.28,43.11,43.15,42232.1138
2006-05-16 15:00:00,43.16,43.2,43.14,43.16,79035.93529475627,43.16,43.2,43.14,43.16,79035.9353
2006-05-16 15:05:00,43.17,43.21,43.16,43.19,35935.29475626968,43.17,43.21,43.16,43.19,35935.2948
2006-05-16 15:10:00,43.2,43.2,43.11,43.13,40277.92856367387,43.2,43.2,43.11,43.13,40277.9286
2006-05-16 15:15:00,43.14,43.17,42.97,43.02,67419.38985995007,43.14,43.17,42.97,43.02,67419.3899
2006-05-16 15:20:00,43.02,43.18,43.01,43.08,40712.19194441429,43.02,43.18,43.01,43.08,40712.1919
2006-05-16 15:25:00,43.08,43.14,43.07,43.12,35935.29475626968,43.08,43.14,43.07,43.12,35935.2948
2006-05-16 15:30:00,43.12,43.14,43.11,43.14,19758.98382368907,43.12,43.14,43.11,43.14,19758.9838
2006-05-16 15:35:00,43.14,43.2,43.14,43.2,47660.406036261,43.14,43.2,43.14,43.2,47660.406
2006-05-16 15:40:00,43.2,43.26,43.19,43.25,42123.54793182065,43.2,43.26,43.19,43.25,42123.5479
2006-05-16 15:45:00,43.25,43.25,43.15,43.25,128650.52654434917,43.25,43.25,43.15,43.25,128650.5265
2006-05-16 15:50:00,43.25,43.26,43.2,43.22,76756.05254586907,43.25,43.26,43.2,43.22,76756.0525
2006-05-16 15:55:00,43.23,43.3,43.2,43.23,167299.96743024644,43.23,43.3,43.2,43.23,167299.9674
2006-05-17 09:30:00,43.0,43.17,42.74,42.82,74910.4331777223,43.0,43.17,42.74,42.82,74910.4332
2006-05-17 09:35:00,42.83,43.19,42.78,43.06,80881.55466290306,42.83,43.19,42.78,43.06,80881.5547
2006-05-17 09:40:00,43.02,43.06,42.84,42.99,59602.64900662252,43.02,43.06,42.84,42.99,59602.649
2006-05-17 09:45:00,43.02,43.28,42.98,43.24,64922.37542069265,43.02,43.28,42.98,43.24,64922.3754
2006-05-17 09:50:00,43.25,43.38,43.16,43.22,45271.95744218869,43.25,43.38,43.16,43.22,45271.9574
2006-05-17 09:55:00,43.18,43.22,42.98,43.02,46791.87927478016,43.18,43.22,42.98,43.02,46791.8793
2006-05-17 10:00:00,43.06,43.14,43.0,43.14,48637.49864292693,43.06,43.14,43.0,43.14,48637.4986
2006-05-17 10:05:00,43.09,43.25,43.02,43.17,62533.92682662035,43.09,43.25,43.02,43.17,62533.9268
2006-05-17 10:10:00,43.17,43.17,43.03,43.17,30832.700032569755,43.17,43.17,43.03,43.17,30832.7
2006-05-17 10:15:00,43.17,43.24,43.08,43.14,36043.860601454784,43.17,43.24,43.08,43.14,36043.8606
2006-05-17 10:20:00,43.13,43.29,43.11,43.26,26381.50037998045,43.13,43.29,43.11,43.26,26381.5004
2006-05-17 10:25:00,43.27,43.45,43.26,43.28,30072.73911627402,43.27,43.45,43.26,43.28,30072.7391
2006-05-17 10:30:00,43.33,43.37,43.18,43.18,87395.50537400934,43.33,43.37,43.18,43.18,87395.5054
2006-05-17 10:35:00,43.2,43.25,43.15,43.17,43317.7722288568,43.2,43.25,43.15,43.17,43317.7722
2006-05-17 10:40:00,43.16,43.25,43.06,43.24,35392.465530344154,43.16,43.25,43.06,43.24,35392.4655
2006-05-17 10:45:00,43.23,43.23,43.13,43.14,20953.20812072522,43.23,43.23,43.13,43.14,20953.2081
2006-05-17 10:50:00,43.14,43.14,42.92,42.94,20410.37889479969,43.14,43.14,42.92,42.94,20410.3789
2006-05-17 10:55:00,42.95,42.95,42.83,42.84,20084.681359244383,42.95,42.95,42.83,42.84,20084.6814
2006-05-17 11:00:00,42.84,42.85,42.67,42.77,44837.69406144827,42.84,42.85,42.67,42.77,44837.6941
2006-05-17 11:05:00,42.77,42.77,42.61,42.64,37889.47996960156,42.77,42.77,42.61,42.64,37889.48
2006-05-17 11:10:00,42.64,42.64,42.22,42.22,84898.49093475193,42.64,42.64,42.22,42.22,84898.4909
2006-05-17 11:15:00,42.21,42.32,41.98,42.3,127130.60471175768,42.21,42.32,41.98,42.3,127130.6047
2006-05-17 11:20:00,42.3,42.3,42.07,42.07,93583.75854956033,42.3,42.3,42.07,42.07,93583.7585
2006-05-17 11:25:00,42.07,42.14,41.83,41.92,106177.39659103246,42.07,42.14,41.83,41.92,106177.3966
2006-05-17 11:30:00,41.86,42.11,41.85,42.03,99446.31418955595,41.86,42.11,41.85,42.03,99446.3142
2006-05-17 11:35:00,42.04,42.32,41.97,42.32,52328.737379220496,42.04,42.32,41.97,42.32,52328.7374
2006-05-17 11:40:00,42.3,42.31,42.23,42.28,42014.98208663554,42.3,42.31,42.23,42.28,42014.9821
2006-05-17 11:45:00,42.27,42.48,42.27,42.48,40712.19194441429,42.27,42.48,42.27,42.48,40712.1919
2006-05-17 11:50:00,42.47,42.8,42.46,42.65,105417.43567473671,42.47,42.8,42.46,42.65,105417.4357
2006-05-17 11:55:00,42.68,42.74,42.55,42.67,44294.86483552275,42.68,42.74,42.55,42.67,44294.8648
2006-05-17 12:00:00,42.66,42.66,42.56,42.65,33981.1095429378,42.66,42.66,42.56,42.65,33981.1095
2006-05-17 12:05:00,42.66,42.7,42.6,42.67,20518.944739984803,42.66,42.7,42.6,42.67,20518.9447
2006-05-17 12:10:00,42.67,42.86,42.66,42.83,38866.57257626751,42.67,42.86,42.66,42.83,38866.5726
2006-05-17 12:15:00,42.83,42.89,42.79,42.83,42232.11377700576,42.83,42.89,42.79,42.83,42232.1138
2006-05-17 12:20:00,42.83,42.94,42.83,42.86,54174.35674736728,42.83,42.94,42.83,42.86,54174.3567
2006-05-17 12:25:00,42.87,42.87,42.67,42.79,36043.860601454784,42.87,42.87,42.67,42.79,36043.8606
2006-05-17 12:30:00,42.78,42.9,42.78,42.89,8576.701769623276,42.78,42.9,42.78,42.89,8576.7018
2006-05-17 12:35:00,42.89,43.02,42.89,42.99,32461.187710346327,42.89,43.02,42.89,42.99,32461.1877
2006-05-17 12:40:00,42.97,42.97,42.64,42.66,56237.10780588427,42.97,42.97,42.64,42.66,56237.1078
2006-05-17 12:45:00,42.66,42.76,42.57,42.68,39409.40180219303,42.66,42.76,42.57,42.68,39409.4018
2006-05-17 12:50:00,42.69,42.74,42.52,42.69,37129.51905330584,42.69,42.74,42.52,42.69,37129.5191
2006-05-17 12:55:00,42.69,42.72,42.65,42.72,26924.329605905983,42.69,42.72,42.65,42.72,26924.3296
2006-05-17 13:00:00,42.72,42.87,42.71,42.77,55585.71273477364,42.72,42.87,42.71,42.77,55585.7127
2006-05-17 13:05:00,42.76,42.79,42.71,42.74,17153.403539246552,42.76,42.79,42.71,42.74,17153.4035
2006-05-17 13:10:00,42.72,42.83,42.65,42.68,18781.891217023127,42.72,42.83,42.65,42.68,18781.8912
2006-05-17 13:15:00,42.67,42.67,42.55,42.6,8902.399305178591,42.67,42.67,42.55,42.6,8902.3993
2006-05-17 13:20:00,42.56,42.62,42.56,42.58,8685.267614808381,42.56,42.62,42.56,42.58,8685.2676
2006-05-17 13:25:00,42.6,42.6,42.46,42.57,26924.329605905983,42.6,42.6,42.46,42.57,26924.3296
2006-05-17 13:30:00,42.56,42.64,42.55,42.6,7599.609162957334,42.56,42.64,42.55,42.6,7599.6092
2006-05-17 13:35:00,42.64,42.64,42.52,42.57,14873.520790359353,42.64,42.64,42.52,42.57,14873.5208
2006-05-17 13:40:00,42.56,42.59,42.51,42.56,17587.666919986972,42.56,42.59,42.51,42.56,17587.6669
2006-05-17 13:45:00,42.56,42.64,42.56,42.61,8793.833459993486,42.56,42.64,42.56,42.61,8793.8335
2006-05-17 13:50:00,42.63,42.79,42.59,42.79,15959.1792422104,42.63,42.79,42.59,42.79,15959.1792
2006-05-17 13:55:00,42.79,42.89,42.76,42.81,36912.38736293562,42.79,42.89,42.76,42.81,36912.3874
2006-05-17 14:00:00,42.8,42.84,42.76,42.79,23884.48594072305,42.8,42.84,42.76,42.79,23884.4859
2006-05-17 14:05:00,42.79,42.89,42.79,42.87,26055.802844425143,42.79,42.89,42.79,42.87,26055.8028
2006-05-17 14:10:00,42.85,42.85,42.67,42.71,55477.14688958854,42.85,42.85,42.67,42.71,55477.1469
2006-05-17 14:15:00,42.68,42.73,42.55,42.57,34415.37292367821,42.68,42.73,42.55,42.57,34415.3729
2006-05-17 14:20:00,42.57,42.6,42.46,42.49,44946.25990663337,42.57,42.6,42.46,42.49,44946.2599
2006-05-17 14:25:00,42.49,42.56,42.47,42.55,29312.77819997829,42.49,42.56,42.47,42.55,29312.7782
2006-05-17 14:30:00,42.55,42.56,42.45,42.48,19758.98382368907,42.55,42.56,42.45,42.48,19758.9838
2006-05-17 14:35:00,42.46,42.51,42.27,42.39,43643.46976441212,42.46,42.51,42.27,42.39,43643.4698
2006-05-17 14:40:00,42.36,42.45,42.28,42.33,55585.71273477364,42.36,42.45,42.28,42.33,55585.7127
2006-05-17 14:45:00,42.32,42.38,42.17,42.21,105091.7381391814,42.32,42.38,42.17,42.21,105091.7381
2006-05-17 14:50:00,42.21,42.3,42.17,42.26,34632.50461404842,42.21,42.3,42.17,42.26,34632.5046
2006-05-17 14:55:00,42.25,42.36,42.22,42.28,48746.06448811204,42.25,42.36,42.22,42.28,48746.0645
2006-05-17 15:00:00,42.27,42.43,42.27,42.35,37238.08489849094,42.27,42.43,42.27,42.35,37238.0849
2006-05-17 15:05:00,42.35,42.55,42.33,42.51,68613.61415698621,42.35,42.55,42.33,42.51,68613.6142
2006-05-17 15:10:00,42.56,42.56,42.44,42.52,32786.88524590164,42.56,42.56,42.44,42.52,32786.8852
2006-05-17 15:15:00,42.54,42.65,42.47,42.5,53305.82998588644,42.54,42.65,42.47,42.5,53305.83
2006-05-17 15:20:00,42.49,42.51,42.39,42.39,35283.89968515905,42.49,42.51,42.39,42.39,35283.8997
2006-05-17 15:25:00,42.39,42.46,42.32,42.37,70024.97014439257,42.39,42.46,42.32,42.37,70024.9701
2006-05-17 15:30:00,42.37,42.44,42.34,42.44,28335.685593312344,42.37,42.44,42.34,42.44,28335.6856
2006-05-17 15:35:00,42.44,42.56,42.39,42.52,63402.45358810118,42.44,42.56,42.39,42.52,63402.4536
2006-05-17 15:40:00,42.52,42.53,42.41,42.41,39952.23102811856,42.52,42.53,42.41,42.41,39952.231
2006-05-17 15:45:00,42.4,42.46,42.27,42.4,62751.05851699055,42.4,42.46,42.27,42.4,62751.0585
2006-05-17 15:50:00,42.39,42.42,42.27,42.34,65899.4680273586,42.39,42.42,42.27,42.34,65899.468
2006-05-17 15:55:00,42.34,42.38,42.29,42.29,72087.72120290957,42.34,42.38,42.29,42.29,72087.7212
2006-05-18 09:30:00,42.09,42.12,41.74,41.93,161328.8459450657,42.09,42.12,41.74,41.93,161328.8459
2006-05-18 09:35:00,42.0,42.37,42.0,42.35,58082.72717403105,42.0,42.37,42.0,42.35,58082.7272
2006-05-18 09:40:00,42.36,42.65,42.33,42.56,67853.65324069049,42.36,42.65,42.33,42.56,67853.6532
2006-05-18 09:45:00,42.59,42.68,42.43,42.55,57214.20041255021,42.59,42.68,42.43,42.55,57214.2004
2006-05-18 09:50:00,42.55,42.55,42.1,42.32,63728.1511236565,42.55,42.55,42.1,42.32,63728.1511
2006-05-18 09:55:00,42.34,42.59,42.32,42.47,21604.60319183585,42.34,42.59,42.32,42.47,21604.6032
2006-05-18 10:00:00,42.48,42.72,42.47,42.59,38758.0067310824,42.48,42.72,42.47,42.59,38758.0067
2006-05-18 10:05:00,42.62,42.66,42.43,42.62,44511.99652589296,42.62,42.66,42.43,42.62,44511.9965
2006-05-18 10:10:00,42.62,42.78,42.5,42.51,42232.11377700576,42.62,42.78,42.5,42.51,42232.1138
2006-05-18 10:15:00,42.51,42.8,42.51,42.71,18347.627836282707,42.51,42.8,42.51,42.71,18347.6278
2006-05-18 10:20:00,42.69,42.77,42.52,42.71,26924.329605905983,42.69,42.77,42.52,42.71,26924.3296
2006-05-18 10:25:00,42.72,42.83,42.68,42.77,24861.578547388992,42.72,42.83,42.68,42.77,24861.5785
2006-05-18 10:30:00,42.79,42.94,42.7,42.76,37020.95320812073,42.79,42.94,42.7,42.76,37020.9532
2006-05-18 10:35:00,42.73,42.79,42.65,42.74,28227.11974812724,42.73,42.79,42.65,42.74,28227.1197
2006-05-18 10:40:00,42.77,42.81,42.74,42.79,20844.642275540114,42.77,42.81,42.74,42.79,20844.6423
2006-05-18 10:45:00,42.79,42.8,42.67,42.69,32569.75355553143,42.79,42.8,42.67,42.69,32569.7536
2006-05-18 10:50:00,42.69,42.7,42.56,42.63,26164.368689610248,42.69,42.7,42.56,42.63,26164.3687
2006-05-18 10:55:00,42.62,42.62,42.41,42.53,35826.728911084574,42.62,42.62,42.41,42.53,35826.7289
2006-05-18 11:00:00,42.52,42.53,42.32,42.34,33546.84616219738,42.52,42.53,42.32,42.34,33546.8462
2006-05-18 11:05:00,42.35,42.38,42.21,42.27,43100.640538486594,42.35,42.38,42.21,42.27,43100.6405
2006-05-18 11:10:00,42.25,42.31,42.17,42.2,31701.22679405059,42.25,42.31,42.17,42.2,31701.2268
2006-05-18 11:15:00,42.2,42.26,42.16,42.26,18021.930300727392,42.2,42.26,42.16,42.26,18021.9303
2006-05-18 11:20:00,42.26,42.46,42.26,42.4,23667.35425035284,42.26,42.46,42.26,42.4,23667.3543
2006-05-18 11:25:00,42.39,42.58,42.39,42.5,18130.496145912497,42.39,42.58,42.39,42.5,18130.4961
2006-05-18 11:30:00,42.49,42.54,42.39,42.54,45923.35251329932,42.49,42.54,42.39,42.54,45923.3525
2006-05-18 11:35:00,42.5,42.51,42.36,42.37,10096.623602214744,42.5,42.51,42.36,42.37,10096.6236
2006-05-18 11:40:00,42.37,42.48,42.37,42.48,15090.652480729565,42.37,42.48,42.37,42.48,15090.6525
2006-05-18 11:45:00,42.48,42.5,42.4,42.41,11616.54543480621,42.48,42.5,42.4,42.41,11616.5454
2006-05-18 11:50:00,42.4,42.41,42.23,42.25,45489.0891325589,42.4,42.41,42.23,42.25,45489.0891
2006-05-18 11:55:00,42.25,42.45,42.25,42.4,25947.23699924004,42.25,42.45,42.25,42.4,25947.237
2006-05-18 12:00:00,42.43,42.61,42.37,42.55,47226.142655520576,42.43,42.61,42.37,42.55,47226.1427
2006-05-18 12:05:00,42.55,42.79,42.55,42.71,30724.13418738465,42.55,42.79,42.55,42.71,30724.1342
2006-05-18 12:10:00,42.71,42.71,42.49,42.51,13570.730648138097,42.71,42.71,42.49,42.51,13570.7306
2006-05-18 12:15:00,42.54,42.63,42.36,42.37,18347.627836282707,42.54,42.63,42.36,42.37,18347.6278
2006-05-18 12:20:00,42.37,42.53,42.37,42.43,28878.51481923787,42.37,42.53,42.37,42.43,28878.5148
2006-05-18 12:25:00,42.44,42.48,42.44,42.48,14222.125719248725,42.44,42.48,42.44,42.48,14222.1257
2006-05-18 12:30:00,42.48,42.54,42.46,42.46,8251.004234067963,42.48,42.54,42.46,42.46,8251.0042
2006-05-18 12:35:00,42.47,42.58,42.46,42.51,23233.09086961242,42.47,42.58,42.46,42.51,23233.0909
2006-05-18 12:40:00,42.51,42.59,42.51,42.54,19324.72044294865,42.51,42.59,42.51,42.54,19324.7204
2006-05-18 12:45:00,42.53,42.53,42.4,42.41,15959.1792422104,42.53,42.53,42.4,42.41,15959.1792
2006-05-18 12:50:00,42.42,42.45,42.42,42.43,4016.936271848877,42.42,42.45,42.42,42.43,4016.9363
2006-05-18 12:55:00,42.44,42.48,42.43,42.47,14222.125719248725,42.44,42.48,42.43,42.47,14222.1257
2006-05-18 13:00:00,42.45,42.45,42.37,42.41,11182.282054065792,42.45,42.45,42.37,42.41,11182.2821
2006-05-18 13:05:00,42.42,42.43,42.37,42.4,24861.578547388992,42.42,42.43,42.37,42.4,24861.5785
2006-05-18 13:10:00,42.4,42.53,42.4,42.51,31701.22679405059,42.4,42.53,42.4,42.51,31701.2268
2006-05-18 13:15:00,42.51,42.58,42.51,42.53,12810.769731842363,42.51,42.58,42.51,42.53,12810.7697
2006-05-18 13:20:00,42.52,42.57,42.52,42.57,6731.082401476496,42.52,42.57,42.52,42.57,6731.0824
2006-05-18 13:25:00,42.55,42.63,42.55,42.63,16176.31093258061,42.55,42.63,42.55,42.63,16176.3109
2006-05-18 13:30:00,42.61,42.62,42.5,42.54,17913.364455542287,42.61,42.62,42.5,42.54,17913.3645
2006-05-18 13:35:00,42.54,42.59,42.52,42.52,14439.257409618936,42.54,42.59,42.52,42.52,14439.2574
2006-05-18 13:40:00,42.52,42.52,42.37,42.41,25838.671154054937,42.52,42.52,42.37,42.41,25838.6712
2006-05-18 13:45:00,42.4,42.42,42.36,42.41,15850.613397025296,42.4,42.42,42.36,42.41,15850.6134
2006-05-18 13:50:00,42.39,42.44,42.36,42.4,22255.99826294648,42.39,42.44,42.36,42.4,22255.9983
2006-05-18 13:55:00,42.4,42.4,42.29,42.29,19216.154597763543,42.4,42.4,42.29,42.29,19216.1546
2006-05-18 14:00:00,42.3,42.3,42.19,42.22,18673.325371838026,42.3,42.3,42.19,42.22,18673.3254
2006-05-18 14:05:00,42.21,42.23,42.18,42.2,67419.38985995007,42.21,42.23,42.18,42.2,67419.3899
2006-05-18 14:10:00,42.19,42.2,42.03,42.05,42449.24546737597,42.19,42.2,42.03,42.05,42449.2455
2006-05-18 14:15:00,42.05,42.16,42.04,42.16,31592.660948865487,42.05,42.16,42.04,42.16,31592.6609
2006-05-18 14:20:00,42.17,42.22,42.12,42.18,21278.90565628053,42.17,42.22,42.12,42.18,21278.9057
2006-05-18 14:25:00,42.2,42.2,42.0,42.03,22798.827488872,42.2,42.2,42.0,42.03,22798.8275
2006-05-18 14:30:00,42.04,42.19,42.02,42.16,19976.11551405928,42.04,42.19,42.02,42.16,19976.1155
2006-05-18 14:35:00,42.15,42.32,42.1,42.32,20844.642275540114,42.15,42.32,42.1,42.32,20844.6423
2006-05-18 14:40:00,42.31,42.32,42.16,42.23,31375.52925849528,42.31,42.32,42.16,42.23,31375.5293
2006-05-18 14:45:00,42.23,42.27,42.19,42.21,29964.173271088915,42.23,42.27,42.19,42.21,29964.1733
2006-05-18 14:50:00,42.22,42.25,42.12,42.12,6405.384865921182,42.22,42.25,42.12,42.12,6405.3849
2006-05-18 14:55:00,42.11,42.13,42.0,42.09,37129.51905330584,42.11,42.13,42.0,42.09,37129.5191
2006-05-18 15:00:00,42.09,42.15,42.07,42.1,23233.09086961242,42.09,42.15,42.07,42.1,23233.0909
2006-05-18 15:05:00,42.1,42.14,42.08,42.14,20193.24720442949,42.1,42.14,42.08,42.14,20193.2472
2006-05-18 15:10:00,42.13,42.14,42.0,42.04,22798.827488872,42.13,42.14,42.0,42.04,22798.8275
2006-05-18 15:15:00,42.04,42.09,41.98,42.0,21821.73488220606,42.04,42.09,41.98,42.0,21821.7349
2006-05-18 15:20:00,41.98,41.99,41.82,41.91,71002.06275105852,41.98,41.99,41.82,41.91,71002.0628
2006-05-18 15:25:00,41.91,41.94,41.78,41.93,61448.2683747693,41.91,41.94,41.78,41.93,61448.2684
2006-05-18 15:30:00,41.93,42.21,41.93,42.2,75453.26240364781,41.93,42.21,41.93,42.2,75453.2624
2006-05-18 15:35:00,42.2,42.28,42.0,42.01,64270.98034958202,42.2,42.28,42.0,42.01,64270.9803
2006-05-18 15:40:00,42.01,42.07,41.77,41.86,78710.23775920096,42.01,42.07,41.77,41.86,78710.2378
2006-05-18 15:45:00,41.87,41.91,41.76,41.85,88155.46629030508,41.87,41.91,41.76,41.85,88155.4663
2006-05-18 15:50:00,41.84,41.89,41.75,41.84,82944.30572142004,41.84,41.89,41.75,41.84,82944.3057
2006-05-18 15:55:00,41.84,41.85,41.75,41.78,107588.75257843884,41.84,41.85,41.75,41.78,107588.7526
2006-05-19 09:30:00,41.73,41.91,41.48,41.54,1343828.031701227,41.73,41.91,41.48,41.54,1343828.0317
2006-05-19 09:35:00,41.53,41.54,41.18,41.37,117902.5078710238,41.53,41.54,41.18,41.37,117902.5079
2006-05-19 09:40:00,41.38,41.45,41.27,41.32,45163.39159700358,41.38,41.45,41.27,41.32,45163.3916
2006-05-19 09:45:00,41.35,41.39,41.25,41.29,43317.7722288568,41.35,41.39,41.25,41.29,43317.7722
2006-05-19 09:50:00,41.29,41.43,41.28,41.37,61339.7025295842,41.29,41.43,41.28,41.37,61339.7025
2006-05-19 09:55:00,41.38,41.5,41.31,41.48,61665.40006513951,41.38,41.5,41.31,41.48,61665.4001
2006-05-19 10:00:00,41.49,41.72,41.41,41.68,59494.08316143741,41.49,41.72,41.41,41.68,59494.0832
2006-05-19 10:05:00,41.68,41.98,41.63,41.95,62208.22929106504,41.68,41.98,41.63,41.95,62208.2293
2006-05-19 10:10:00,41.96,42.16,41.95,42.04,60145.47823254804,41.96,42.16,41.95,42.04,60145.4782
2006-05-19 10:15:00,42.05,42.36,41.87,41.88,63945.28281402671,42.05,42.36,41.87,41.88,63945.2828
2006-05-19 10:20:00,41.87,41.99,41.69,41.75,30072.73911627402,41.87,41.99,41.69,41.75,30072.7391
2006-05-19 10:25:00,41.74,41.86,41.72,41.84,15959.1792422104,41.74,41.86,41.72,41.84,15959.1792
2006-05-19 10:30:00,41.85,41.97,41.7,41.78,34415.37292367821,41.85,41.97,41.7,41.78,34415.3729
2006-05-19 10:35:00,41.77,41.89,41.73,41.8,14113.55987406362,41.77,41.89,41.73,41.8,14113.5599
2006-05-19 10:40:00,41.79,41.79,41.6,41.71,32895.45109108675,41.79,41.79,41.6,41.71,32895.4511
2006-05-19 10:45:00,41.7,41.9,41.66,41.67,23775.920095537946,41.7,41.9,41.66,41.67,23775.9201
2006-05-19 10:50:00,41.68,41.68,41.47,41.48,26381.50037998045,41.68,41.68,41.47,41.48,26381.5004
2006-05-19 10:55:00,41.48,41.69,41.45,41.5,32352.62186516122,41.48,41.69,41.45,41.5,32352.6219
2006-05-19 11:00:00,41.49,41.61,41.49,41.54,15416.350016284878,41.49,41.61,41.49,41.54,15416.35
2006-05-19 11:05:00,41.54,41.67,41.4,41.4,18130.496145912497,41.54,41.67,41.4,41.4,18130.4961
2006-05-19 11:10:00,41.44,41.49,41.15,41.43,66008.0338725437,41.44,41.49,41.15,41.43,66008.0339
2006-05-19 11:15:00,41.39,41.54,41.3,41.42,37346.65074367605,41.39,41.54,41.3,41.42,37346.6507
2006-05-19 11:20:00,41.43,41.77,41.37,41.74,80121.59374660732,41.43,41.77,41.37,41.74,80121.5937
2006-05-19 11:25:00,41.75,41.87,41.63,41.7,43752.03560959722,41.75,41.87,41.63,41.7,43752.0356
2006-05-19 11:30:00,41.72,41.77,41.58,41.59,19324.72044294865,41.72,41.77,41.58,41.59,19324.7204
2006-05-19 11:35:00,41.58,41.58,41.27,41.47,52980.132450331126,41.58,41.58,41.27,41.47,52980.1325
2006-05-19 11:40:00,41.47,41.49,41.36,41.43,15959.1792422104,41.47,41.49,41.36,41.43,15959.1792
2006-05-19 11:45:00,41.43,41.63,41.42,41.53,26924.329605905983,41.43,41.63,41.42,41.53,26924.3296
2006-05-19 11:50:00,41.55,41.6,41.39,41.41,22690.261643686896,41.55,41.6,41.39,41.41,22690.2616
2006-05-19 11:55:00,41.42,41.55,41.36,41.55,15199.218325914668,41.42,41.55,41.36,41.55,15199.2183
2006-05-19 12:00:00,41.55,41.62,41.51,41.59,8033.872543697753,41.55,41.62,41.51,41.59,8033.8725
2006-05-19 12:05:00,41.6,41.74,41.6,41.74,13353.598957767888,41.6,41.74,41.6,41.74,13353.599
2006-05-19 12:10:00,41.74,41.81,41.66,41.68,15959.1792422104,41.74,41.81,41.66,41.68,15959.1792
2006-05-19 12:15:00,41.7,41.72,41.56,41.67,10639.452828140267,41.7,41.72,41.56,41.67,10639.4528
2006-05-19 12:20:00,41.69,41.69,41.57,41.69,11290.847899250895,41.69,41.69,41.57,41.69,11290.8479
2006-05-19 12:25:00,41.69,41.75,41.66,41.75,12267.940505916838,41.69,41.75,41.66,41.75,12267.9405
2006-05-19 12:30:00,41.75,41.81,41.68,41.81,12702.203886657258,41.75,41.81,41.68,41.81,12702.2039
2006-05-19 12:35:00,41.79,41.93,41.77,41.93,24101.61763109326,41.79,41.93,41.77,41.93,24101.6176
2006-05-19 12:40:00,41.91,42.01,41.84,41.97,21278.90565628053,41.91,42.01,41.84,41.97,21278.9057
2006-05-19 12:45:00,41.97,41.97,41.67,41.74,18239.0619910976,41.97,41.97,41.67,41.74,18239.062
2006-05-19 12:50:00,41.73,41.79,41.69,41.71,7056.77993703181,41.73,41.79,41.69,41.71,7056.7799
2006-05-19 12:55:00,41.74,41.74,41.62,41.62,6188.253175550972,41.74,41.74,41.62,41.62,6188.2532
2006-05-19 13:00:00,41.63,41.72,41.55,41.59,22798.827488872,41.63,41.72,41.55,41.59,22798.8275
2006-05-19 13:05:00,41.64,41.82,41.58,41.63,18564.75952665292,41.64,41.82,41.58,41.63,18564.7595
2006-05-19 13:10:00,41.65,41.67,41.62,41.62,4016.936271848877,41.65,41.67,41.62,41.62,4016.9363
2006-05-19 13:15:00,41.67,41.78,41.67,41.77,7599.609162957334,41.67,41.78,41.67,41.77,7599.6092
2006-05-19 13:20:00,41.76,41.82,41.7,41.79,19976.11551405928,41.76,41.82,41.7,41.79,19976.1155
2006-05-19 13:25:00,41.79,41.85,41.75,41.79,6188.253175550972,41.79,41.85,41.75,41.79,6188.2532
2006-05-19 13:30:00,41.78,41.79,41.59,41.62,14330.69156443383,41.78,41.79,41.59,41.62,14330.6916
2006-05-19 13:35:00,41.62,41.76,41.62,41.65,17479.101074801867,41.62,41.76,41.62,41.65,17479.1011
2006-05-19 13:40:00,41.66,41.73,41.62,41.71,14113.55987406362,41.66,41.73,41.62,41.71,14113.5599
2006-05-19 13:45:00,41.71,41.77,41.65,41.75,35392.465530344154,41.71,41.77,41.65,41.75,35392.4655
2006-05-19 13:50:00,41.75,41.89,41.65,41.67,22038.86657257627,41.75,41.89,41.65,41.67,22038.8666
2006-05-19 13:55:00,41.67,41.74,41.63,41.63,26272.93453479536,41.67,41.74,41.63,41.63,26272.9345
2006-05-19 14:00:00,41.64,41.67,41.59,41.62,23341.65671479753,41.64,41.67,41.59,41.62,23341.6567
2006-05-19 14:05:00,41.63,41.68,41.62,41.63,10205.189447399847,41.63,41.68,41.62,41.63,10205.1894
2006-05-19 14:10:00,41.63,41.63,41.55,41.55,9879.491911844534,41.63,41.63,41.55,41.55,9879.4919
2006-05-19 14:15:00,41.55,41.65,41.55,41.59,43209.2063836717,41.55,41.65,41.55,41.59,43209.2064
2006-05-19 14:20:00,41.59,41.6,41.57,41.6,7382.477472587125,41.59,41.6,41.57,41.6,7382.4775
2006-05-19 14:25:00,41.61,41.65,41.61,41.65,10096.623602214744,41.61,41.65,41.61,41.65,10096.6236
2006-05-19 14:30:00,41.65,41.65,41.58,41.58,24101.61763109326,41.65,41.65,41.58,41.58,24101.6176
2006-05-19 14:35:00,41.57,41.61,41.53,41.61,25621.539463684727,41.57,41.61,41.53,41.61,25621.5395
2006-05-19 14:40:00,41.61,41.61,41.52,41.56,14982.086635544458,41.61,41.61,41.52,41.56,14982.0866
2006-05-19 14:45:00,41.56,41.59,41.49,41.59,11182.282054065792,41.56,41.59,41.49,41.59,11182.2821
2006-05-19 14:50:00,41.59,41.59,41.46,41.48,50048.8546303333,41.59,41.59,41.46,41.48,50048.8546
2006-05-19 14:55:00,41.48,41.6,41.4,41.5,102160.4603191836,41.48,41.6,41.4,41.5,102160.4603
2006-05-19 15:00:00,41.5,41.62,41.44,41.45,56888.5028769949,41.5,41.62,41.44,41.45,56888.5029
2006-05-19 15:05:00,41.45,41.58,41.41,41.58,53414.395831071546,41.45,41.58,41.41,41.58,53414.3958
2006-05-19 15:10:00,41.58,41.58,41.41,41.56,64705.24373032244,41.58,41.58,41.41,41.56,64705.2437
2006-05-19 15:15:00,41.57,41.62,41.52,41.61,31809.792639235697,41.57,41.62,41.52,41.61,31809.7926
2006-05-19 15:20:00,41.61,41.65,41.45,41.58,53522.96167625665,41.61,41.65,41.45,41.58,53522.9617
2006-05-19 15:25:00,41.6,41.78,41.59,41.75,53522.96167625665,41.6,41.78,41.59,41.75,53522.9617
2006-05-19 15:30:00,41.74,41.8,41.69,41.76,42666.377157746174,41.74,41.8,41.69,41.76,42666.3772
2006-05-19 15:35:00,41.79,41.85,41.77,41.83,29529.9098903485,41.79,41.85,41.77,41.83,29529.9099
2006-05-19 15:40:00,41.84,41.96,41.81,41.96,93366.6268591901,41.84,41.96,41.81,41.96,93366.6269
2006-05-19 15:45:00,41.97,42.09,41.95,42.01,109000.1085658452,41.97,42.09,41.95,42.01,109000.1086
2006-05-19 15:50:00,42.02,42.11,42.0,42.09,53740.09336662686,42.02,42.11,42.0,42.09,53740.0934
2006-05-19 15:55:00,42.09,42.1,41.99,42.09,75453.26240364781,42.09,42.1,41.99,42.09,75453.2624
2006-05-22 09:30:00,41.77,42.3,41.68,42.28,74476.16979698188,41.77,42.3,41.68,42.28,74476.1698
2006-05-22 09:35:00,42.28,42.52,42.1,42.38,66985.12647920965,42.28,42.52,42.1,42.38,66985.1265
2006-05-22 09:40:00,42.37,42.46,42.15,42.18,40495.06025404408,42.37,42.46,42.15,42.18,40495.0603
2006-05-22 09:45:00,42.18,42.19,42.02,42.08,73499.07719031593,42.18,42.19,42.02,42.08,73499.0772
2006-05-22 09:50:00,42.09,42.14,41.73,41.89,109977.20117251114,42.09,42.14,41.73,41.89,109977.2012
2006-05-22 09:55:00,41.91,41.92,41.62,41.7,105417.43567473671,41.91,41.92,41.62,41.7,105417.4357
2006-05-22 10:00:00,41.7,41.95,41.69,41.94,54825.75181847791,41.7,41.95,41.69,41.94,54825.7518
2006-05-22 10:05:00,41.94,41.97,41.8,41.85,36152.42644663989,41.94,41.97,41.8,41.85,36152.4264
2006-05-22 10:10:00,41.83,41.93,41.79,41.91,42123.54793182065,41.83,41.93,41.79,41.91,42123.5479
2006-05-22 10:15:00,41.92,41.97,41.81,41.81,32678.319400716537,41.92,41.97,41.81,41.81,32678.3194
2006-05-22 10:20:00,41.81,41.98,41.8,41.91,66333.73140809902,41.81,41.98,41.8,41.91,66333.7314
2006-05-22 10:25:00,41.9,41.93,41.76,41.85,47334.70850070568,41.9,41.93,41.76,41.85,47334.7085
2006-05-22 10:30:00,41.85,41.91,41.77,41.82,30832.700032569755,41.85,41.91,41.77,41.82,30832.7
2006-05-22 10:35:00,41.8,41.99,41.8,41.94,23884.48594072305,41.8,41.99,41.8,41.94,23884.4859
2006-05-22 10:40:00,41.92,41.96,41.8,41.91,71110.62859624362,41.92,41.96,41.8,41.91,71110.6286
2006-05-22 10:45:00,41.87,41.95,41.81,41.89,38758.0067310824,41.87,41.95,41.81,41.89,38758.0067
2006-05-22 10:50:00,41.88,41.97,41.82,41.91,39300.83595700793,41.88,41.97,41.82,41.91,39300.836
2006-05-22 10:55:00,41.91,41.95,41.71,41.8,30615.568342199545,41.91,41.95,41.71,41.8,30615.5683
2006-05-22 11:00:00,41.79,41.85,41.74,41.77,29855.60742590381,41.79,41.85,41.74,41.77,29855.6074
2006-05-22 11:05:00,41.77,41.77,41.63,41.7,25078.7102377592,41.77,41.77,41.63,41.7,25078.7102
2006-05-22 11:10:00,41.71,41.74,41.57,41.63,32135.49017479101,41.71,41.74,41.57,41.63,32135.4902
2006-05-22 11:15:00,41.63,41.71,41.6,41.64,26055.802844425143,41.63,41.71,41.6,41.64,26055.8028
2006-05-22 11:20:00,41.64,41.96,41.63,41.91,55694.27857995874,41.64,41.96,41.63,41.91,55694.2786
2006-05-22 11:25:00,41.9,42.0,41.81,41.97,52654.43491477581,41.9,42.0,41.81,41.97,52654.4349
2006-05-22 11:30:00,41.97,42.09,41.94,41.97,44946.25990663337,41.97,42.09,41.94,41.97,44946.2599
2006-05-22 11:35:00,41.99,42.09,41.91,42.01,66333.73140809902,41.99,42.09,41.91,42.01,66333.7314
2006-05-22 11:40:00,42.02,42.07,41.9,41.91,53522.96167625665,42.02,42.07,41.9,41.91,53522.9617
2006-05-22 11:45:00,41.91,41.97,41.82,41.84,25187.276082944307,41.91,41.97,41.82,41.84,25187.2761
2006-05-22 11:50:00,41.82,41.91,41.63,41.9,63185.32189773097,41.82,41.91,41.63,41.9,63185.3219
2006-05-22 11:55:00,41.91,42.19,41.74,41.99,55368.58104440344,41.91,42.19,41.74,41.99,55368.581
2006-05-22 12:00:00,41.97,42.21,41.88,42.21,35175.333839973944,41.97,42.21,41.88,42.21,35175.3338
2006-05-22 12:05:00,42.21,42.37,42.08,42.16,45597.654977744,42.21,42.37,42.08,42.16,45597.655
2006-05-22 12:10:00,42.15,42.31,42.15,42.16,32352.62186516122,42.15,42.31,42.15,42.16,32352.6219
2006-05-22 12:15:00,42.16,42.17,42.08,42.09,26164.368689610248,42.16,42.17,42.08,42.09,26164.3687
2006-05-22 12:20:00,42.08,42.09,41.94,41.97,21604.60319183585,42.08,42.09,41.94,41.97,21604.6032
2006-05-22 12:25:00,41.97,42.02,41.82,41.93,26164.368689610248,41.97,42.02,41.82,41.93,26164.3687
2006-05-22 12:30:00,41.95,42.16,41.89,42.13,73064.81380957551,41.95,42.16,41.89,42.13,73064.8138
2006-05-22 12:35:00,42.12,42.24,42.09,42.16,41255.02117033981,42.12,42.24,42.09,42.16,41255.0212
2006-05-22 12:40:00,42.17,42.18,42.07,42.16,27467.158831831508,42.17,42.18,42.07,42.16,27467.1588
2006-05-22 12:45:00,42.16,42.26,42.11,42.15,22038.86657257627,42.16,42.26,42.11,42.15,22038.8666
2006-05-22 12:50:00,42.16,42.16,42.07,42.07,29095.64650960808,42.16,42.16,42.07,42.07,29095.6465
2006-05-22 12:55:00,42.09,42.09,41.83,41.95,44729.12821626317,42.09,42.09,41.83,41.95,44729.1282
2006-05-22 13:00:00,41.96,42.03,41.85,41.96,36478.1239821952,41.96,42.03,41.85,41.96,36478.124
2006-05-22 13:05:00,41.97,41.97,41.8,41.91,58191.29301921616,41.97,41.97,41.8,41.91,58191.293
2006-05-22 13:10:00,41.9,41.97,41.85,41.88,59168.385625882096,41.9,41.97,41.85,41.88,59168.3856
2006-05-22 13:15:00,41.88,41.96,41.85,41.94,13245.033112582782,41.88,41.96,41.85,41.94,13245.0331
2006-05-22 13:20:00,41.92,42.03,41.82,41.98,53631.52752144176,41.92,42.03,41.82,41.98,53631.5275
2006-05-22 13:25:00,41.98,42.14,41.98,42.09,32569.75355553143,41.98,42.14,41.98,42.09,32569.7536
2006-05-22 13:30:00,42.09,42.09,41.89,41.97,12593.638041472152,42.09,42.09,41.89,41.97,12593.638
2006-05-22 13:35:00,41.96,42.02,41.86,41.97,22473.12995331669,41.96,42.02,41.86,41.97,22473.13
2006-05-22 13:40:00,41.97,41.97,41.84,41.85,28552.817283682554,41.97,41.97,41.84,41.85,28552.8173
2006-05-22 13:45:00,41.84,41.96,41.8,41.84,17479.101074801867,41.84,41.96,41.8,41.84,17479.1011
2006-05-22 13:50:00,41.83,41.97,41.81,41.88,17913.364455542287,41.83,41.97,41.81,41.88,17913.3645
2006-05-22 13:55:00,41.88,41.94,41.84,41.85,14439.257409618936,41.88,41.94,41.84,41.85,14439.2574
2006-05-22 14:00:00,41.85,41.88,41.55,41.55,41255.02117033981,41.85,41.88,41.55,41.55,41255.0212
2006-05-22 14:05:00,41.56,41.65,41.56,41.61,20410.37889479969,41.56,41.65,41.56,41.61,20410.3789
2006-05-22 14:10:00,41.61,41.76,41.55,41.76,33329.71447182717,41.61,41.76,41.55,41.76,33329.7145
2006-05-22 14:15:00,41.76,41.9,41.7,41.81,55260.01519921833,41.76,41.9,41.7,41.81,55260.0152
2006-05-22 14:20:00,41.78,41.78,41.66,41.73,46140.484203669526,41.78,41.78,41.66,41.73,46140.4842
2006-05-22 14:25:00,41.73,41.84,41.73,41.82,21604.60319183585,41.73,41.84,41.73,41.82,21604.6032
2006-05-22 14:30:00,41.8,41.87,41.73,41.85,28769.948974052764,41.8,41.87,41.73,41.85,28769.949
2006-05-22 14:35:00,41.84,41.91,41.81,41.87,23884.48594072305,41.84,41.91,41.81,41.87,23884.4859
2006-05-22 14:40:00,41.88,41.88,41.64,41.66,76647.48670068396,41.88,41.88,41.64,41.66,76647.4867
2006-05-22 14:45:00,41.65,41.69,41.62,41.62,17804.798610357182,41.65,41.69,41.62,41.62,17804.7986
2006-05-22 14:50:00,41.63,41.63,41.56,41.58,26598.632070350668,41.63,41.63,41.56,41.58,26598.6321
2006-05-22 14:55:00,41.58,41.61,41.56,41.59,21821.73488220606,41.58,41.61,41.56,41.59,21821.7349
2006-05-22 15:00:00,41.58,41.72,41.55,41.69,40929.3236347845,41.58,41.72,41.55,41.69,40929.3236
2006-05-22 15:05:00,41.69,41.76,41.67,41.74,20084.681359244383,41.69,41.76,41.67,41.74,20084.6814
2006-05-22 15:10:00,41.74,41.81,41.61,41.62,30832.700032569755,41.74,41.81,41.61,41.62,30832.7
2006-05-22 15:15:00,41.62,41.8,41.61,41.74,39083.70426663772,41.62,41.8,41.61,41.74,39083.7043
2006-05-22 15:20:00,41.74,41.94,41.69,41.83,46574.747584409946,41.74,41.94,41.69,41.83,46574.7476
2006-05-22 15:25:00,41.83,41.87,41.75,41.81,33004.01693627185,41.83,41.87,41.75,41.81,33004.0169
2006-05-22 15:30:00,41.82,41.84,41.73,41.81,32461.187710346327,41.82,41.84,41.73,41.81,32461.1877
2006-05-22 15:35:00,41.8,41.85,41.78,41.81,26707.197915535773,41.8,41.85,41.78,41.81,26707.1979
2006-05-22 15:40:00,41.81,41.81,41.6,41.6,77081.75008142438,41.81,41.81,41.6,41.6,77081.7501
2006-05-22 15:45:00,41.61,41.61,41.55,41.58,46791.87927478016,41.61,41.61,41.55,41.58,46791.8793
2006-05-22 15:50:00,41.57,41.58,41.45,41.49,100857.67017696232,41.57,41.58,41.45,41.49,100857.6702
2006-05-22 15:55:00,41.49,41.52,41.47,41.5,78493.10606883075,41.49,41.52,41.47,41.5,78493.1061
2006-05-23 09:30:00,41.69,41.81,41.22,41.55,165671.47975246987,41.69,41.81,41.22,41.55,165671.4798
2006-05-23 09:35:00,41.58,41.78,41.53,41.64,78601.67191401585,41.58,41.78,41.53,41.64,78601.6719
2006-05-23 09:40:00,41.64,41.66,41.43,41.59,81858.647269569,41.64,41.66,41.43,41.59,81858.6473
2006-05-23 09:45:00,41.59,41.61,41.48,41.52,33872.54369775269,41.59,41.61,41.48,41.52,33872.5437
2006-05-23 09:50:00,41.48,41.51,41.31,41.34,60471.17576810336,41.48,41.51,41.31,41.34,60471.1758
2006-05-23 09:55:00,41.35,41.54,41.3,41.51,47334.70850070568,41.35,41.54,41.3,41.51,47334.7085
2006-05-23 10:00:00,41.53,41.58,41.5,41.57,34523.938768863314,41.53,41.58,41.5,41.57,34523.9388
2006-05-23 10:05:00,41.57,41.75,41.57,41.75,42232.11377700576,41.57,41.75,41.57,41.75,42232.1138
2006-05-23 10:10:00,41.75,41.83,41.64,41.8,49614.59124959288,41.75,41.83,41.64,41.8,49614.5912
2006-05-23 10:15:00,41.79,41.8,41.66,41.68,13679.296493323202,41.79,41.8,41.66,41.68,13679.2965
2006-05-23 10:20:00,41.68,41.76,41.65,41.68,17587.666919986972,41.68,41.76,41.65,41.68,17587.6669
2006-05-23 10:25:00,41.69,41.71,41.59,41.7,12050.80881554663,41.69,41.71,41.59,41.7,12050.8088
2006-05-23 10:30:00,41.71,41.8,41.71,41.79,27792.85636738682,41.71,41.8,41.71,41.79,27792.8564
2006-05-23 10:35:00,41.77,41.8,41.64,41.64,23015.95917924221,41.77,41.8,41.64,41.64,23015.9592
2006-05-23 10:40:00,41.64,41.65,41.52,41.57,33438.28031701227,41.64,41.65,41.52,41.57,33438.2803
2006-05-23 10:45:00,41.57,41.62,41.56,41.56,10422.321137770055,41.57,41.62,41.56,41.56,10422.3211
2006-05-23 10:50:00,41.56,41.73,41.53,41.59,34741.070459233524,41.56,41.73,41.53,41.59,34741.0705
2006-05-23 10:55:00,41.58,41.63,41.54,41.63,15307.784171099773,41.58,41.63,41.54,41.63,15307.7842
2006-05-23 11:00:00,41.63,41.77,41.59,41.77,38323.74335034198,41.63,41.77,41.59,41.77,38323.7434
2006-05-23 11:05:00,41.77,41.82,41.67,41.68,38432.30919552709,41.77,41.82,41.67,41.68,38432.3092
2006-05-23 11:10:00,41.67,41.86,41.64,41.76,67310.82401476496,41.67,41.86,41.64,41.76,67310.824
2006-05-23 11:15:00,41.77,41.88,41.73,41.84,21278.90565628053,41.77,41.88,41.73,41.84,21278.9057
2006-05-23 11:20:00,41.84,41.84,41.71,41.74,17153.403539246552,41.84,41.84,41.71,41.74,17153.4035
2006-05-23 11:25:00,41.74,41.77,41.72,41.72,31375.52925849528,41.74,41.77,41.72,41.72,31375.5293
2006-05-23 11:30:00,41.69,41.85,41.62,41.85,18564.75952665292,41.69,41.85,41.62,41.85,18564.7595
2006-05-23 11:35:00,41.85,41.99,41.77,41.89,31701.22679405059,41.85,41.99,41.77,41.89,31701.2268
2006-05-23 11:40:00,41.88,41.89,41.83,41.83,6296.819020736077,41.88,41.89,41.83,41.83,6296.819
2006-05-23 11:45:00,41.81,41.84,41.76,41.77,11073.716208880687,41.81,41.84,41.76,41.77,11073.7162
2006-05-23 11:50:00,41.77,41.84,41.77,41.82,38866.57257626751,41.77,41.84,41.77,41.82,38866.5726
2006-05-23 11:55:00,41.82,41.84,41.8,41.8,8685.267614808381,41.82,41.84,41.8,41.8,8685.2676
2006-05-23 12:00:00,41.81,41.81,41.74,41.74,16936.271848876346,41.81,41.81,41.74,41.74,16936.2718
2006-05-23 12:05:00,41.74,41.85,41.72,41.83,32352.62186516122,41.74,41.85,41.72,41.83,32352.6219
2006-05-23 12:10:00,41.84,41.85,41.83,41.85,22581.69579850179,41.84,41.85,41.83,41.85,22581.6958
2006-05-23 12:15:00,41.87,41.92,41.87,41.91,13245.033112582782,41.87,41.92,41.87,41.91,13245.0331
2006-05-23 12:20:00,41.91,41.91,41.83,41.84,13462.164802952992,41.91,41.91,41.83,41.84,13462.1648
2006-05-23 12:25:00,41.85,41.9,41.83,41.85,24318.749321463467,41.85,41.9,41.83,41.85,24318.7493
2006-05-23 12:30:00,41.84,41.85,41.83,41.83,7708.175008142439,41.84,41.85,41.83,41.83,7708.175
2006-05-23 12:35:00,41.83,41.87,41.83,41.85,19758.98382368907,41.83,41.87,41.83,41.85,19758.9838
2006-05-23 12:40:00,41.86,41.86,41.83,41.86,8685.267614808381,41.86,41.86,41.83,41.86,8685.2676
2006-05-23 12:45:00,41.85,41.85,41.83,41.84,13027.901422212572,41.85,41.85,41.83,41.84,13027.9014
2006-05-23 12:50:00,41.84,41.85,41.81,41.83,36586.68982738031,41.84,41.85,41.81,41.83,36586.6898
2006-05-23 12:55:00,41.84,41.85,41.81,41.81,9119.5309955488,41.84,41.85,41.81,41.81,9119.531
2006-05-23 13:00:00,41.81,41.83,41.76,41.83,17479.101074801867,41.81,41.83,41.76,41.83,17479.1011
2006-05-23 13:05:00,41.83,41.86,41.83,41.85,10639.452828140267,41.83,41.86,41.83,41.85,10639.4528
2006-05-23 13:10:00,41.85,41.94,41.85,41.93,9988.05775702964,41.85,41.94,41.85,41.93,9988.0578
2006-05-23 13:15:00,41.94,41.95,41.86,41.95,13679.296493323202,41.94,41.95,41.86,41.95,13679.2965
2006-05-23 13:20:00,41.96,41.97,41.88,41.92,8033.872543697753,41.96,41.97,41.88,41.92,8033.8725
2006-05-23 13:25:00,41.93,41.98,41.92,41.96,10639.452828140267,41.93,41.98,41.92,41.96,10639.4528
2006-05-23 13:30:00,41.96,42.02,41.96,41.97,12810.769731842363,41.96,42.02,41.96,41.97,12810.7697
2006-05-23 13:35:00,41.98,42.05,41.96,41.96,17044.837694061447,41.98,42.05,41.96,41.96,17044.8377
2006-05-23 13:40:00,41.95,41.97,41.92,41.95,5645.423949625448,41.95,41.97,41.92,41.95,5645.4239
2006-05-23 13:45:00,41.95,41.96,41.84,41.85,10639.452828140267,41.95,41.96,41.84,41.85,10639.4528
2006-05-23 13:50:00,41.85,41.86,41.75,41.76,15416.350016284878,41.85,41.86,41.75,41.76,15416.35
2006-05-23 13:55:00,41.74,41.76,41.68,41.74,33546.84616219738,41.74,41.76,41.68,41.74,33546.8462
2006-05-23 14:00:00,41.74,41.74,41.73,41.74,5753.989794810553,41.74,41.74,41.73,41.74,5753.9898
2006-05-23 14:05:00,41.74,41.74,41.68,41.68,17587.666919986972,41.74,41.74,41.68,41.68,17587.6669
2006-05-23 14:10:00,41.68,41.75,41.61,41.74,28118.55390294213,41.68,41.75,41.61,41.74,28118.5539
2006-05-23 14:15:00,41.76,41.8,41.63,41.66,14439.257409618936,41.76,41.8,41.63,41.66,14439.2574
2006-05-23 14:20:00,41.66,41.67,41.57,41.62,21170.33981109543,41.66,41.67,41.57,41.62,21170.3398
2006-05-23 14:25:00,41.63,41.68,41.63,41.68,18781.891217023127,41.63,41.68,41.63,41.68,18781.8912
2006-05-23 14:30:00,41.67,41.69,41.67,41.67,13027.901422212572,41.67,41.69,41.67,41.67,13027.9014
2006-05-23 14:35:00,41.66,41.68,41.65,41.66,23124.52502442732,41.66,41.68,41.65,41.66,23124.525
2006-05-23 14:40:00,41.67,41.67,41.49,41.57,49614.59124959288,41.67,41.67,41.49,41.57,49614.5912
2006-05-23 14:45:00,41.57,41.57,41.37,41.39,35175.333839973944,41.57,41.57,41.37,41.39,35175.3338
2006-05-23 14:50:00,41.39,41.42,41.35,41.35,33546.84616219738,41.39,41.42,41.35,41.35,33546.8462
2006-05-23 14:55:00,41.34,41.39,41.33,41.38,27032.895451091088,41.34,41.39,41.33,41.38,27032.8955
2006-05-23 15:00:00,41.37,41.38,41.2,41.23,51568.77646292477,41.37,41.38,41.2,41.23,51568.7765
2006-05-23 15:05:00,41.24,41.3,41.24,41.27,26924.329605905983,41.24,41.3,41.24,41.27,26924.3296
2006-05-23 15:10:00,41.27,41.38,41.27,41.36,25621.539463684727,41.27,41.38,41.27,41.36,25621.5395
2006-05-23 15:15:00,41.34,41.43,41.32,41.43,29095.64650960808,41.34,41.43,41.32,41.43,29095.6465
2006-05-23 15:20:00,41.42,41.44,41.27,41.32,24753.012702203887,41.42,41.44,41.27,41.32,24753.0127
2006-05-23 15:25:00,41.31,41.32,41.27,41.27,33004.01693627185,41.31,41.32,41.27,41.27,33004.0169
2006-05-23 15:30:00,41.27,41.32,41.22,41.31,60254.044077733146,41.27,41.32,41.22,41.31,60254.0441
2006-05-23 15:35:00,41.27,41.27,41.15,41.15,127890.56562805342,41.27,41.27,41.15,41.15,127890.5656
2006-05-23 15:40:00,41.15,41.15,40.98,40.98,104874.6064488112,41.15,41.15,40.98,40.98,104874.6064
2006-05-23 15:45:00,40.99,40.99,40.87,40.92,99229.18249918576,40.99,40.99,40.87,40.92,99229.1825
2006-05-23 15:50:00,40.93,40.96,40.8,40.8,89675.38812289653,40.93,40.96,40.8,40.8,89675.3881
2006-05-23 15:55:00,40.8,40.91,40.76,40.78,146889.58853544676,40.8,40.91,40.76,40.78,146889.5885
2006-05-24 09:30:00,40.45,40.57,40.27,40.32,131038.97513842146,40.45,40.57,40.27,40.32,131038.9751
2006-05-24 09:35:00,40.3,40.72,40.27,40.57,81967.21311475411,40.3,40.72,40.27,40.57,81967.2131
2006-05-24 09:40:00,40.57,40.71,40.44,40.64,51894.47399848008,40.57,40.71,40.44,40.64,51894.474
2006-05-24 09:45:00,40.66,40.96,40.54,40.96,65790.9021821735,40.66,40.96,40.54,40.96,65790.9022
2006-05-24 09:50:00,40.99,41.03,40.73,40.9,66333.73140809902,40.99,41.03,40.73,40.9,66333.7314
2006-05-24 09:55:00,40.9,41.14,40.86,41.07,70242.10183476278,40.9,41.14,40.86,41.07,70242.1018
2006-05-24 10:00:00,41.07,41.51,41.0,41.51,92606.66594289435,41.07,41.51,41.0,41.51,92606.6659
2006-05-24 10:05:00,41.5,41.6,41.38,41.51,60254.044077733146,41.5,41.6,41.38,41.51,60254.0441
2006-05-24 10:10:00,41.53,41.57,41.25,41.47,30181.304961459125,41.53,41.57,41.25,41.47,30181.305
2006-05-24 10:15:00,41.47,41.47,41.21,41.33,25078.7102377592,41.47,41.47,41.21,41.33,25078.7102
2006-05-24 10:20:00,41.28,41.29,41.13,41.15,32678.319400716537,41.28,41.29,41.13,41.15,32678.3194
2006-05-24 10:25:00,41.15,41.24,41.07,41.18,61665.40006513951,41.15,41.24,41.07,41.18,61665.4001
2006-05-24 10:30:00,41.18,41.28,41.1,41.2,41037.889479969606,41.18,41.28,41.1,41.2,41037.8895
2006-05-24 10:35:00,41.19,41.26,41.15,41.19,39735.09933774835,41.19,41.26,41.15,41.19,39735.0993
2006-05-24 10:40:00,41.19,41.2,40.97,40.99,42666.377157746174,41.19,41.2,40.97,40.99,42666.3772
2006-05-24 10:45:00,40.98,41.12,40.98,41.12,23233.09086961242,40.98,41.12,40.98,41.12,23233.0909
2006-05-24 10:50:00,41.12,41.27,41.11,41.24,17479.101074801867,41.12,41.27,41.11,41.24,17479.1011
2006-05-24 10:55:00,41.26,41.28,41.07,41.13,29204.212354793184,41.26,41.28,41.07,41.13,29204.2124
2006-05-24 11:00:00,41.13,41.24,41.08,41.09,23667.35425035284,41.13,41.24,41.08,41.09,23667.3543
2006-05-24 11:05:00,41.1,41.25,41.1,41.19,17153.403539246552,41.1,41.25,41.1,41.19,17153.4035
2006-05-24 11:10:00,41.21,41.28,41.1,41.18,34741.070459233524,41.21,41.28,41.1,41.18,34741.0705
2006-05-24 11:15:00,41.22,41.22,41.04,41.05,23667.35425035284,41.22,41.22,41.04,41.05,23667.3543
2006-05-24 11:20:00,41.04,41.28,41.04,41.28,30181.304961459125,41.04,41.28,41.04,41.28,30181.305
2006-05-24 11:25:00,41.27,41.28,41.04,41.14,28987.08066442297,41.27,41.28,41.04,41.14,28987.0807
2006-05-24 11:30:00,41.15,41.15,40.9,41.1,34632.50461404842,41.15,41.15,40.9,41.1,34632.5046
2006-05-24 11:35:00,41.1,41.15,41.03,41.12,13462.164802952992,41.1,41.15,41.03,41.12,13462.1648
2006-05-24 11:40:00,41.1,41.18,41.1,41.13,17044.837694061447,41.1,41.18,41.1,41.13,17044.8377
2006-05-24 11:45:00,41.15,41.23,41.12,41.12,17913.364455542287,41.15,41.23,41.12,41.12,17913.3645
2006-05-24 11:50:00,41.13,41.24,41.06,41.16,18564.75952665292,41.13,41.24,41.06,41.16,18564.7595
2006-05-24 11:55:00,41.17,41.33,41.17,41.26,28987.08066442297,41.17,41.33,41.17,41.26,28987.0807
2006-05-24 12:00:00,41.24,41.35,41.24,41.35,21278.90565628053,41.24,41.35,41.24,41.35,21278.9057
2006-05-24 12:05:00,41.34,41.36,41.27,41.33,27684.29052220172,41.34,41.36,41.27,41.33,27684.2905
2006-05-24 12:10:00,41.33,41.38,41.23,41.24,31266.96341331017,41.33,41.38,41.23,41.24,31266.9634
2006-05-24 12:15:00,41.24,41.41,41.24,41.28,26815.76376072088,41.24,41.41,41.24,41.28,26815.7638
2006-05-24 12:20:00,41.29,41.3,41.05,41.05,17153.403539246552,41.29,41.3,41.05,41.05,17153.4035
2006-05-24 12:25:00,41.05,41.17,40.92,41.03,30181.304961459125,41.05,41.17,40.92,41.03,30181.305
2006-05-24 12:30:00,41.04,41.33,40.96,40.97,52003.03984366518,41.04,41.33,40.96,40.97,52003.0398
2006-05-24 12:35:00,40.97,41.0,40.9,40.91,17479.101074801867,40.97,41.0,40.9,40.91,17479.1011
2006-05-24 12:40:00,40.9,40.92,40.59,40.63,50048.8546303333,40.9,40.92,40.59,40.63,50048.8546
2006-05-24 12:45:00,40.63,40.64,40.52,40.61,49723.157094777984,40.63,40.64,40.52,40.61,49723.1571
2006-05-24 12:50:00,40.6,40.72,40.6,40.68,37780.91412441646,40.6,40.72,40.6,40.68,37780.9141
2006-05-24 12:55:00,40.7,40.72,40.55,40.59,39735.09933774835,40.7,40.72,40.55,40.59,39735.0993
2006-05-24 13:00:00,40.59,40.67,40.46,40.65,48094.669417001416,40.59,40.67,40.46,40.65,48094.6694
2006-05-24 13:05:00,40.65,40.8,40.65,40.75,43643.46976441212,40.65,40.8,40.65,40.75,43643.4698
2006-05-24 13:10:00,40.76,40.78,40.68,40.71,14113.55987406362,40.76,40.78,40.68,40.71,14113.5599
2006-05-24 13:15:00,40.7,40.7,40.58,40.65,24535.88101183368,40.7,40.7,40.58,40.65,24535.881
2006-05-24 13:20:00,40.65,40.78,40.64,40.64,21713.169037020954,40.65,40.78,40.64,40.64,21713.169
2006-05-24 13:25:00,40.65,40.76,40.65,40.68,72739.1162740202,40.65,40.76,40.65,40.68,72739.1163
2006-05-24 13:30:00,40.66,40.68,40.53,40.58,42123.54793182065,40.66,40.68,40.53,40.58,42123.5479
2006-05-24 13:35:00,40.58,40.7,40.56,40.68,79578.7645206818,40.58,40.7,40.56,40.68,79578.7645
2006-05-24 13:40:00,40.69,40.78,40.49,40.78,76538.92085549886,40.69,40.78,40.49,40.78,76538.9209
2006-05-24 13:45:00,40.79,41.05,40.74,41.03,104006.07968733036,40.79,41.05,40.74,41.03,104006.0797
2006-05-24 13:50:00,40.99,41.11,40.94,41.11,33112.58278145696,40.99,41.11,40.94,41.11,33112.5828
2006-05-24 13:55:00,41.11,41.29,41.04,41.13,71870.58951253936,41.11,41.29,41.04,41.13,71870.5895
2006-05-24 14:00:00,41.14,41.41,41.13,41.38,61339.7025295842,41.14,41.41,41.13,41.38,61339.7025
2006-05-24 14:05:00,41.38,41.39,41.07,41.1,58734.12224514168,41.38,41.39,41.07,41.1,58734.1222
2006-05-24 14:10:00,41.11,41.2,41.08,41.15,48311.801107371626,41.11,41.2,41.08,41.15,48311.8011
2006-05-24 14:15:00,41.15,41.22,41.08,41.11,44511.99652589296,41.15,41.22,41.08,41.11,44511.9965
2006-05-24 14:20:00,41.12,41.13,40.99,41.07,36586.68982738031,41.12,41.13,40.99,41.07,36586.6898
2006-05-24 14:25:00,41.07,41.08,40.92,41.01,71436.32613179894,41.07,41.08,40.92,41.01,71436.3261
2006-05-24 14:30:00,41.01,41.12,40.92,41.05,31484.09510368038,41.01,41.12,40.92,41.05,31484.0951
2006-05-24 14:35:00,41.04,41.31,40.93,41.3,50591.68385625882,41.04,41.31,40.93,41.3,50591.6839
2006-05-24 14:40:00,41.28,41.39,41.25,41.35,23233.09086961242,41.28,41.39,41.25,41.35,23233.0909
2006-05-24 14:45:00,41.35,41.62,41.35,41.61,73933.34057105635,41.35,41.62,41.35,41.61,73933.3406
2006-05-24 14:50:00,41.62,41.62,41.42,41.45,60145.47823254804,41.62,41.62,41.42,41.45,60145.4782
2006-05-24 14:55:00,41.45,41.65,41.41,41.64,47986.10357181631,41.45,41.65,41.41,41.64,47986.1036
2006-05-24 15:00:00,41.64,41.67,41.52,41.53,69047.87753772663,41.64,41.67,41.52,41.53,69047.8775
2006-05-24 15:05:00,41.52,41.57,41.3,41.43,59059.819780697,41.52,41.57,41.3,41.43,59059.8198
2006-05-24 15:10:00,41.39,41.48,41.33,41.43,51025.94723699924,41.39,41.48,41.33,41.43,51025.9472
2006-05-24 15:15:00,41.43,41.55,41.41,41.5,58516.99055477147,41.43,41.55,41.41,41.5,58516.9906
2006-05-24 15:20:00,41.52,41.53,41.37,41.48,71544.89197698404,41.52,41.53,41.37,41.48,71544.892
2006-05-24 15:25:00,41.48,41.56,41.44,41.53,59928.34654217783,41.48,41.56,41.44,41.53,59928.3465
2006-05-24 15:30:00,41.52,41.76,41.52,41.7,88264.03213549018,41.52,41.76,41.52,41.7,88264.0321
2006-05-24 15:35:00,41.69,41.99,41.66,41.97,106068.83074584736,41.69,41.99,41.66,41.97,106068.8307
2006-05-24 15:40:00,41.97,41.99,41.83,41.96,92715.23178807949,41.97,41.99,41.83,41.96,92715.2318
2006-05-24 15:45:00,41.97,41.99,41.84,41.91,58625.55639995658,41.97,41.99,41.84,41.91,58625.5564
2006-05-24 15:50:00,41.91,41.91,41.82,41.9,47551.84019107589,41.91,41.91,41.82,41.9,47551.8402
2006-05-24 15:55:00,41.89,41.91,41.77,41.85,114645.53251547064,41.89,41.91,41.77,41.85,114645.5325
2006-05-25 09:30:00,41.51,41.98,41.36,41.95,97166.43144066876,41.51,41.98,41.36,41.95,97166.4314
2006-05-25 09:35:00,41.89,41.99,41.87,41.98,30941.26587775486,41.89,41.99,41.87,41.98,30941.2659
2006-05-25 09:40:00,41.97,42.29,41.93,42.28,62099.66344587993,41.97,42.29,41.93,42.28,62099.6634
2006-05-25 09:45:00,42.28,42.51,42.23,42.47,122787.9709043535,42.28,42.51,42.23,42.47,122787.9709
2006-05-25 09:50:00,42.46,42.5,42.17,42.18,49180.32786885246,42.46,42.5,42.17,42.18,49180.3279
2006-05-25 09:55:00,42.18,42.33,42.1,42.31,35066.76799478884,42.18,42.33,42.1,42.31,35066.768
2006-05-25 10:00:00,42.32,42.38,42.05,42.11,45923.35251329932,42.32,42.38,42.05,42.11,45923.3525
2006-05-25 10:05:00,42.12,42.39,42.11,42.39,33329.71447182717,42.12,42.39,42.11,42.39,33329.7145
2006-05-25 10:10:00,42.38,42.42,42.12,42.2,48854.63033329714,42.38,42.42,42.12,42.2,48854.6303
2006-05-25 10:15:00,42.24,42.32,42.17,42.24,63402.45358810118,42.24,42.32,42.17,42.24,63402.4536
2006-05-25 10:20:00,42.26,42.26,42.08,42.13,76430.35501031375,42.26,42.26,42.08,42.13,76430.355
2006-05-25 10:25:00,42.15,42.19,41.95,42.0,53197.264140701336,42.15,42.19,41.95,42.0,53197.2641
2006-05-25 10:30:00,42.0,42.17,41.97,42.12,47334.70850070568,42.0,42.17,41.97,42.12,47334.7085
2006-05-25 10:35:00,42.12,42.14,41.9,41.94,47660.406036261,42.12,42.14,41.9,41.94,47660.406
2006-05-25 10:40:00,41.93,42.22,41.91,42.2,36260.992291824994,41.93,42.22,41.91,42.2,36260.9923
2006-05-25 10:45:00,42.19,42.28,42.17,42.25,23450.22255998263,42.19,42.28,42.17,42.25,23450.2226
2006-05-25 10:50:00,42.23,42.41,42.2,42.33,76973.18423623928,42.23,42.41,42.2,42.33,76973.1842
2006-05-25 10:55:00,42.32,42.4,42.22,42.32,30615.568342199545,42.32,42.4,42.22,42.32,30615.5683
2006-05-25 11:00:00,42.33,42.51,42.23,42.39,49180.32786885246,42.33,42.51,42.23,42.39,49180.3279
2006-05-25 11:05:00,42.43,42.57,42.4,42.55,36586.68982738031,42.43,42.57,42.4,42.55,36586.6898
2006-05-25 11:10:00,42.55,42.58,42.43,42.43,54065.790902182176,42.55,42.58,42.43,42.43,54065.7909
2006-05-25 11:15:00,42.44,42.52,42.43,42.46,18564.75952665292,42.44,42.52,42.43,42.46,18564.7595
2006-05-25 11:20:00,42.49,42.52,42.43,42.43,29638.4757355336,42.49,42.52,42.43,42.43,29638.4757
2006-05-25 11:25:00,42.43,42.54,42.43,42.54,31266.96341331017,42.43,42.54,42.43,42.54,31266.9634
2006-05-25 11:30:00,42.53,42.61,42.47,42.55,32026.924329605907,42.53,42.61,42.47,42.55,32026.9243
2006-05-25 11:35:00,42.56,42.73,42.54,42.69,24644.446857018786,42.56,42.73,42.54,42.69,24644.4469
2006-05-25 11:40:00,42.68,42.79,42.62,42.64,22147.43241776137,42.68,42.79,42.62,42.64,22147.4324
2006-05-25 11:45:00,42.63,42.75,42.59,42.75,14982.086635544458,42.63,42.75,42.59,42.75,14982.0866
2006-05-25 11:50:00,42.76,42.76,42.57,42.65,18021.930300727392,42.76,42.76,42.57,42.65,18021.9303
2006-05-25 11:55:00,42.63,42.73,42.61,42.72,25730.10530886983,42.63,42.73,42.61,42.72,25730.1053
2006-05-25 12:00:00,42.72,42.82,42.63,42.66,43860.60145478233,42.72,42.82,42.63,42.66,43860.6015
2006-05-25 12:05:00,42.65,42.81,42.59,42.77,21496.037346650744,42.65,42.81,42.59,42.77,21496.0373
2006-05-25 12:10:00,42.77,42.78,42.68,42.7,20736.07643035501,42.77,42.78,42.68,42.7,20736.0764
2006-05-25 12:15:00,42.71,42.87,42.71,42.81,62533.92682662035,42.71,42.87,42.71,42.81,62533.9268
2006-05-25 12:20:00,42.8,42.85,42.75,42.78,21713.169037020954,42.8,42.85,42.75,42.78,21713.169
2006-05-25 12:25:00,42.79,42.82,42.77,42.78,19758.98382368907,42.79,42.82,42.77,42.78,19758.9838
2006-05-25 12:30:00,42.77,42.77,42.57,42.58,36803.82151775052,42.77,42.77,42.57,42.58,36803.8215
2006-05-25 12:35:00,42.59,42.67,42.58,42.64,13679.296493323202,42.59,42.67,42.58,42.64,13679.2965
2006-05-25 12:40:00,42.65,42.8,42.65,42.76,19433.28628813376,42.65,42.8,42.65,42.76,19433.2863
2006-05-25 12:45:00,42.75,42.8,42.72,42.74,21713.169037020954,42.75,42.8,42.72,42.74,21713.169
2006-05-25 12:50:00,42.74,42.75,42.69,42.74,15416.350016284878,42.74,42.75,42.69,42.74,15416.35
2006-05-25 12:55:00,42.74,42.77,42.71,42.73,12702.203886657258,42.74,42.77,42.71,42.73,12702.2039
2006-05-25 13:00:00,42.72,42.73,42.67,42.68,16719.140158506136,42.72,42.73,42.67,42.68,16719.1402
2006-05-25 13:05:00,42.68,42.68,42.6,42.63,19433.28628813376,42.68,42.68,42.6,42.63,19433.2863
2006-05-25 13:10:00,42.63,42.7,42.63,42.65,44294.86483552275,42.63,42.7,42.63,42.65,44294.8648
2006-05-25 13:15:00,42.66,42.68,42.6,42.62,29747.041580718706,42.66,42.68,42.6,42.62,29747.0416
2006-05-25 13:20:00,42.62,42.64,42.6,42.6,13679.296493323202,42.62,42.64,42.6,42.6,13679.2965
2006-05-25 13:25:00,42.6,42.62,42.58,42.6,19107.58875257844,42.6,42.62,42.58,42.6,19107.5888
2006-05-25 13:30:00,42.6,42.7,42.59,42.65,23993.05178590816,42.6,42.7,42.59,42.65,23993.0518
2006-05-25 13:35:00,42.64,42.65,42.6,42.61,21170.33981109543,42.64,42.65,42.6,42.61,21170.3398
2006-05-25 13:40:00,42.61,42.73,42.58,42.72,23015.95917924221,42.61,42.73,42.58,42.72,23015.9592
2006-05-25 13:45:00,42.71,42.74,42.64,42.69,17587.666919986972,42.71,42.74,42.64,42.69,17587.6669
2006-05-25 13:50:00,42.7,42.71,42.56,42.62,14004.994028878516,42.7,42.71,42.56,42.62,14004.994
2006-05-25 13:55:00,42.62,42.68,42.56,42.68,18564.75952665292,42.62,42.68,42.56,42.68,18564.7595
2006-05-25 14:00:00,42.67,42.72,42.63,42.7,66225.16556291391,42.67,42.72,42.63,42.7,66225.1656
2006-05-25 14:05:00,42.7,42.7,42.64,42.68,16827.70600369124,42.7,42.7,42.64,42.68,16827.706
2006-05-25 14:10:00,42.68,42.74,42.64,42.74,40277.92856367387,42.68,42.74,42.64,42.74,40277.9286
2006-05-25 14:15:00,42.72,42.84,42.72,42.78,127781.99978286833,42.72,42.84,42.72,42.78,127781.9998
2006-05-25 14:20:00,42.78,42.9,42.77,42.9,30941.26587775486,42.78,42.9,42.77,42.9,30941.2659
2006-05-25 14:25:00,42.91,42.94,42.85,42.93,60254.044077733146,42.91,42.94,42.85,42.93,60254.0441
2006-05-25 14:30:00,42.94,42.97,42.81,42.81,55260.01519921833,42.94,42.97,42.81,42.81,55260.0152
2006-05-25 14:35:00,42.82,42.88,42.8,42.81,23233.09086961242,42.82,42.88,42.8,42.81,23233.0909
2006-05-25 14:40:00,42.8,42.89,42.8,42.87,21713.169037020954,42.8,42.89,42.8,42.87,21713.169
2006-05-25 14:45:00,42.87,42.87,42.8,42.82,12376.506351101943,42.87,42.87,42.8,42.82,12376.5064
2006-05-25 14:50:00,42.81,42.81,42.7,42.76,41472.15286071002,42.81,42.81,42.7,42.76,41472.1529
2006-05-25 14:55:00,42.76,42.8,42.75,42.79,34958.202149603734,42.76,42.8,42.75,42.79,34958.2021
2006-05-25 15:00:00,42.79,42.8,42.71,42.74,38758.0067310824,42.79,42.8,42.71,42.74,38758.0067
2006-05-25 15:05:00,42.74,42.8,42.71,42.75,28009.98805775703,42.74,42.8,42.71,42.75,28009.9881
2006-05-25 15:10:00,42.75,42.8,42.7,42.76,36152.42644663989,42.75,42.8,42.7,42.76,36152.4264
2006-05-25 15:15:00,42.78,42.84,42.74,42.83,33004.01693627185,42.78,42.84,42.74,42.83,33004.0169
2006-05-25 15:20:00,42.83,42.95,42.8,42.9,49614.59124959288,42.83,42.95,42.8,42.9,49614.5912
2006-05-25 15:25:00,42.9,42.95,42.82,42.9,59059.819780697,42.9,42.95,42.82,42.9,59059.8198
2006-05-25 15:30:00,42.9,43.1,42.9,42.99,67202.25816957986,42.9,43.1,42.9,42.99,67202.2582
2006-05-25 15:35:00,43.0,43.01,42.89,42.95,45814.78666811421,43.0,43.01,42.89,42.95,45814.7867
2006-05-25 15:40:00,42.96,43.05,42.92,43.05,65573.77049180328,42.96,43.05,42.92,43.05,65573.7705
2006-05-25 15:45:00,43.05,43.1,43.01,43.04,53957.22505699707,43.05,43.1,43.01,43.04,53957.2251
2006-05-25 15:50:00,43.04,43.15,43.03,43.14,92498.10009770926,43.04,43.15,43.03,43.14,92498.1001
2006-05-25 15:55:00,43.14,43.28,43.14,43.27,142655.52057322767,43.14,43.28,43.14,43.27,142655.5206
2006-05-26 09:30:00,43.19,43.38,43.1,43.27,221365.75833242864,43.19,43.38,43.1,43.27,221365.7583
2006-05-26 09:35:00,43.27,43.38,43.17,43.33,46466.18173922484,43.27,43.38,43.17,43.33,46466.1817
2006-05-26 09:40:00,43.33,43.36,43.31,43.34,18781.891217023127,43.33,43.36,43.31,43.34,18781.8912
2006-05-26 09:45:00,43.34,43.48,43.34,43.43,54608.6201281077,43.34,43.48,43.34,43.43,54608.6201
2006-05-26 09:50:00,43.43,43.47,43.36,43.45,47551.84019107589,43.43,43.47,43.36,43.45,47551.8402
2006-05-26 09:55:00,43.43,43.46,43.36,43.38,84138.5300184562,43.43,43.46,43.36,43.38,84138.53
2006-05-26 10:00:00,43.37,43.44,43.35,43.4,38106.61165997177,43.37,43.44,43.35,43.4,38106.6117
2006-05-26 10:05:00,43.4,43.4,43.34,43.37,66876.56063402454,43.4,43.4,43.34,43.37,66876.5606
2006-05-26 10:10:00,43.36,43.4,43.29,43.3,53088.69829551623,43.36,43.4,43.29,43.3,53088.6983
2006-05-26 10:15:00,43.29,43.32,43.15,43.18,91629.57333622842,43.29,43.32,43.15,43.18,91629.5733
2006-05-26 10:20:00,43.18,43.24,43.07,43.1,48746.06448811204,43.18,43.24,43.07,43.1,48746.0645
2006-05-26 10:25:00,43.09,43.12,42.92,43.03,59385.51731625231,43.09,43.12,42.92,43.03,59385.5173
2006-05-26 10:30:00,43.04,43.11,42.96,43.09,15090.652480729565,43.04,43.11,42.96,43.09,15090.6525
2006-05-26 10:35:00,43.09,43.1,42.89,42.96,28987.08066442297,43.09,43.1,42.89,42.96,28987.0807
2006-05-26 10:40:00,42.98,43.17,42.98,43.12,19650.417978503963,42.98,43.17,42.98,43.12,19650.418
2006-05-26 10:45:00,43.1,43.19,42.96,43.19,34523.938768863314,43.1,43.19,42.96,43.19,34523.9388
2006-05-26 10:50:00,43.19,43.33,43.19,43.3,29855.60742590381,43.19,43.33,43.19,43.3,29855.6074
2006-05-26 10:55:00,43.29,43.44,43.29,43.43,30072.73911627402,43.29,43.44,43.29,43.43,30072.7391
2006-05-26 11:00:00,43.41,43.41,43.29,43.29,15959.1792422104,43.41,43.41,43.29,43.29,15959.1792
2006-05-26 11:05:00,43.29,43.4,43.29,43.4,14656.389099989145,43.29,43.4,43.29,43.4,14656.3891
2006-05-26 11:10:00,43.41,43.47,43.37,43.45,30398.43665182933,43.41,43.47,43.37,43.45,30398.4367
2006-05-26 11:15:00,43.42,43.46,43.42,43.44,6079.687330365867,43.42,43.46,43.42,43.44,6079.6873
2006-05-26 11:20:00,43.44,43.59,43.44,43.59,28987.08066442297,43.44,43.59,43.44,43.59,28987.0807
2006-05-26 11:25:00,43.57,43.57,43.5,43.56,15959.1792422104,43.57,43.57,43.5,43.56,15959.1792
2006-05-26 11:30:00,43.57,43.62,43.49,43.6,34849.63630441863,43.57,43.62,43.49,43.6,34849.6363
2006-05-26 11:35:00,43.61,43.63,43.53,43.56,58842.68809032679,43.61,43.63,43.53,43.56,58842.6881
2006-05-26 11:40:00,43.56,43.58,43.5,43.52,93475.1927043752,43.56,43.58,43.5,43.52,93475.1927
2006-05-26 11:45:00,43.51,43.53,43.4,43.42,24101.61763109326,43.51,43.53,43.4,43.42,24101.6176
2006-05-26 11:50:00,43.41,43.46,43.25,43.45,36152.42644663989,43.41,43.46,43.25,43.45,36152.4264
2006-05-26 11:55:00,43.45,43.48,43.37,43.43,13896.42818369341,43.45,43.48,43.37,43.43,13896.4282
2006-05-26 12:00:00,43.43,43.43,43.28,43.29,24644.446857018786,43.43,43.43,43.28,43.29,24644.4469
2006-05-26 12:05:00,43.3,43.35,43.08,43.25,42666.377157746174,43.3,43.35,43.08,43.25,42666.3772
2006-05-26 12:10:00,43.25,43.29,43.18,43.29,28552.817283682554,43.25,43.29,43.18,43.29,28552.8173
2006-05-26 12:15:00,43.29,43.3,43.25,43.26,25947.23699924004,43.29,43.3,43.25,43.26,25947.237
2006-05-26 12:20:00,43.27,43.29,43.21,43.25,14547.82325480404,43.27,43.29,43.21,43.25,14547.8233
2006-05-26 12:25:00,43.29,43.31,43.25,43.25,26924.329605905983,43.29,43.31,43.25,43.25,26924.3296
2006-05-26 12:30:00,43.25,43.26,43.25,43.25,3039.8436651829334,43.25,43.26,43.25,43.25,3039.8437
2006-05-26 12:35:00,43.24,43.29,43.24,43.29,6513.950711106286,43.24,43.29,43.24,43.29,6513.9507
2006-05-26 12:40:00,43.29,43.29,43.28,43.29,10313.755292584952,43.29,43.29,43.28,43.29,10313.7553
2006-05-26 12:45:00,43.29,43.32,43.29,43.32,6296.819020736077,43.29,43.32,43.29,43.32,6296.819
2006-05-26 12:50:00,43.32,43.34,43.32,43.33,7816.740853327544,43.32,43.34,43.32,43.33,7816.7409
2006-05-26 12:55:00,43.33,43.33,43.31,43.31,3908.370426663772,43.33,43.33,43.31,43.31,3908.3704
2006-05-26 13:00:00,43.32,43.33,43.25,43.28,15959.1792422104,43.32,43.33,43.25,43.28,15959.1792
2006-05-26 13:05:00,43.29,43.29,43.27,43.27,29204.212354793184,43.29,43.29,43.27,43.27,29204.2124
2006-05-26 13:10:00,43.27,43.28,43.23,43.26,6188.253175550972,43.27,43.28,43.23,43.26,6188.2532
2006-05-26 13:15:00,43.26,43.26,43.2,43.2,8468.135924438173,43.26,43.26,43.2,43.2,8468.1359
2006-05-26 13:20:00,43.2,43.29,43.2,43.29,14873.520790359353,43.2,43.29,43.2,43.29,14873.5208
2006-05-26 13:25:00,43.3,43.32,43.27,43.28,9879.491911844534,43.3,43.32,43.27,43.28,9879.4919
2006-05-26 13:30:00,43.27,43.27,43.25,43.25,4125.502117033981,43.27,43.27,43.25,43.25,4125.5021
2006-05-26 13:35:00,43.25,43.25,43.2,43.21,8251.004234067963,43.25,43.25,43.2,43.21,8251.0042
2006-05-26 13:40:00,43.2,43.22,43.14,43.19,17479.101074801867,43.2,43.22,43.14,43.19,17479.1011
2006-05-26 13:45:00,43.19,43.25,43.16,43.25,9445.228531104114,43.19,43.25,43.16,43.25,9445.2285
2006-05-26 13:50:00,43.25,43.25,43.12,43.15,80121.59374660732,43.25,43.25,43.12,43.15,80121.5937
2006-05-26 13:55:00,43.15,43.48,42.96,43.07,193247.2044294865,43.15,43.48,42.96,43.07,193247.2044
2006-05-26 14:00:00,43.06,43.11,43.04,43.11,10639.452828140267,43.06,43.11,43.04,43.11,10639.4528
2006-05-26 14:05:00,43.11,43.26,43.11,43.25,20627.510585169905,43.11,43.26,43.11,43.25,20627.5106
2006-05-26 14:10:00,43.25,43.34,43.25,43.31,28552.817283682554,43.25,43.34,43.25,43.31,28552.8173
2006-05-26 14:15:00,43.29,43.3,43.24,43.29,15850.613397025296,43.29,43.3,43.24,43.29,15850.6134
2006-05-26 14:20:00,43.29,43.29,43.28,43.28,17261.969384431657,43.29,43.29,43.28,43.28,17261.9694
2006-05-26 14:25:00,43.29,43.29,43.2,43.28,37889.47996960156,43.29,43.29,43.2,43.28,37889.48
2006-05-26 14:30:00,43.29,43.29,43.28,43.29,8251.004234067963,43.29,43.29,43.28,43.29,8251.0042
2006-05-26 14:35:00,43.28,43.3,43.28,43.28,14547.82325480404,43.28,43.3,43.28,43.28,14547.8233
2006-05-26 14:40:00,43.28,43.28,43.09,43.11,27358.592986646403,43.28,43.28,43.09,43.11,27358.593
2006-05-26 14:45:00,43.11,43.16,43.09,43.16,22473.12995331669,43.11,43.16,43.09,43.16,22473.13
2006-05-26 14:50:00,43.16,43.19,43.16,43.18,18347.627836282707,43.16,43.19,43.16,43.18,18347.6278
2006-05-26 14:55:00,43.19,43.21,43.14,43.21,25512.97361849962,43.19,43.21,43.14,43.21,25512.9736
2006-05-26 15:00:00,43.2,43.25,43.17,43.25,14656.389099989145,43.2,43.25,43.17,43.25,14656.3891
2006-05-26 15:05:00,43.25,43.29,43.25,43.29,23450.22255998263,43.25,43.29,43.25,43.29,23450.2226
2006-05-26 15:10:00,43.29,43.29,43.17,43.23,22038.86657257627,43.29,43.29,43.17,43.23,22038.8666
2006-05-26 15:15:00,43.23,43.29,43.23,43.25,9445.228531104114,43.23,43.29,43.23,43.25,9445.2285
2006-05-26 15:20:00,43.25,43.29,43.24,43.29,14113.55987406362,43.25,43.29,43.24,43.29,14113.5599
2006-05-26 15:25:00,43.29,43.33,43.25,43.25,22364.564108131584,43.29,43.33,43.25,43.25,22364.5641
2006-05-26 15:30:00,43.25,43.29,43.25,43.26,28335.685593312344,43.25,43.29,43.25,43.26,28335.6856
2006-05-26 15:35:00,43.26,43.29,43.23,43.25,33546.84616219738,43.26,43.29,43.23,43.25,33546.8462
2006-05-26 15:40:00,43.25,43.29,43.18,43.29,30398.43665182933,43.25,43.29,43.18,43.29,30398.4367
2006-05-26 15:45:00,43.29,43.29,43.11,43.13,48528.93279774183,43.29,43.29,43.11,43.13,48528.9328
2006-05-26 15:50:00,43.13,43.27,43.12,43.22,48746.06448811204,43.13,43.27,43.12,43.22,48746.0645
2006-05-26 15:55:00,43.21,43.3,43.21,43.29,79904.46205623711,43.21,43.3,43.21,43.29,79904.4621
2006-05-30 09:30:00,42.94,43.1,42.8,43.03,88481.16382586039,42.94,43.1,42.8,43.03,88481.1638
2006-05-30 09:35:00,43.02,43.15,42.83,42.96,96515.03636955816,43.02,43.15,42.83,42.96,96515.0364
2006-05-30 09:40:00,42.86,43.0,42.74,42.74,21278.90565628053,42.86,43.0,42.74,42.74,21278.9057
2006-05-30 09:45:00,42.71,42.86,42.62,42.81,45597.654977744,42.71,42.86,42.62,42.81,45597.655
2006-05-30 09:50:00,42.83,42.9,42.69,42.8,34958.202149603734,42.83,42.9,42.69,42.8,34958.2021
2006-05-30 09:55:00,42.81,43.03,42.77,42.95,45814.78666811421,42.81,43.03,42.77,42.95,45814.7867
2006-05-30 10:00:00,42.94,43.26,42.9,43.15,132341.76528064272,42.94,43.26,42.9,43.15,132341.7653
2006-05-30 10:05:00,43.1,43.29,42.88,43.02,79470.1986754967,43.1,43.29,42.88,43.02,79470.1987
2006-05-30 10:10:00,43.01,43.02,42.89,43.02,17587.666919986972,43.01,43.02,42.89,43.02,17587.6669
2006-05-30 10:15:00,43.04,43.2,43.0,43.17,43209.2063836717,43.04,43.2,43.0,43.17,43209.2064
2006-05-30 10:20:00,43.17,43.49,43.17,43.4,61991.097600694826,43.17,43.49,43.17,43.4,61991.0976
2006-05-30 10:25:00,43.41,43.49,43.32,43.44,40712.19194441429,43.41,43.49,43.32,43.44,40712.1919
2006-05-30 10:30:00,43.44,43.52,43.29,43.29,72739.1162740202,43.44,43.52,43.29,43.29,72739.1163
2006-05-30 10:35:00,43.28,43.37,43.02,43.08,106394.52828140269,43.28,43.37,43.02,43.08,106394.5283
2006-05-30 10:40:00,43.08,43.12,42.9,42.94,71002.06275105852,43.08,43.12,42.9,42.94,71002.0628
2006-05-30 10:45:00,42.94,42.95,42.76,42.85,94669.41700141136,42.94,42.95,42.76,42.85,94669.417
2006-05-30 10:50:00,42.83,43.01,42.79,42.86,54065.790902182176,42.83,43.01,42.79,42.86,54065.7909
2006-05-30 10:55:00,42.84,42.89,42.51,42.65,59168.385625882096,42.84,42.89,42.51,42.65,59168.3856
2006-05-30 11:00:00,42.62,42.74,42.56,42.66,38758.0067310824,42.62,42.74,42.56,42.66,38758.0067
2006-05-30 11:05:00,42.64,42.78,42.64,42.72,34741.070459233524,42.64,42.78,42.64,42.72,34741.0705
2006-05-30 11:10:00,42.74,42.77,42.6,42.6,30615.568342199545,42.74,42.77,42.6,42.6,30615.5683
2006-05-30 11:15:00,42.57,42.66,42.53,42.53,29421.344045163394,42.57,42.66,42.53,42.53,29421.344
2006-05-30 11:20:00,42.53,42.53,42.4,42.47,55585.71273477364,42.53,42.53,42.4,42.47,55585.7127
2006-05-30 11:25:00,42.49,42.53,42.4,42.41,17479.101074801867,42.49,42.53,42.4,42.41,17479.1011
2006-05-30 11:30:00,42.4,42.54,42.4,42.52,14764.95494517425,42.4,42.54,42.4,42.52,14764.9549
2006-05-30 11:35:00,42.5,42.55,42.46,42.53,22798.827488872,42.5,42.55,42.46,42.53,22798.8275
2006-05-30 11:40:00,42.54,42.59,42.44,42.45,27250.02714146129,42.54,42.59,42.44,42.45,27250.0271
2006-05-30 11:45:00,42.44,42.44,42.42,42.42,15090.652480729565,42.44,42.44,42.42,42.42,15090.6525
2006-05-30 11:50:00,42.42,42.43,42.37,42.39,23558.788405167736,42.42,42.43,42.37,42.39,23558.7884
2006-05-30 11:55:00,42.42,42.62,42.42,42.52,34632.50461404842,42.42,42.62,42.42,42.52,34632.5046
2006-05-30 12:00:00,42.52,42.6,42.48,42.55,19324.72044294865,42.52,42.6,42.48,42.55,19324.7204
2006-05-30 12:05:00,42.55,42.55,42.37,42.42,43426.33807404191,42.55,42.55,42.37,42.42,43426.3381
2006-05-30 12:10:00,42.41,42.41,42.23,42.33,39192.27011182282,42.41,42.41,42.23,42.33,39192.2701
2006-05-30 12:15:00,42.34,42.34,42.31,42.34,12376.506351101943,42.34,42.34,42.31,42.34,12376.5064
2006-05-30 12:20:00,42.34,42.36,42.32,42.32,16936.271848876346,42.34,42.36,42.32,42.32,16936.2718
2006-05-30 12:25:00,42.32,42.41,42.32,42.41,16067.745087395506,42.32,42.41,42.32,42.41,16067.7451
2006-05-30 12:30:00,42.41,42.48,42.37,42.41,26924.329605905983,42.41,42.48,42.37,42.41,26924.3296
2006-05-30 12:35:00,42.4,42.45,42.39,42.44,9662.360221474324,42.4,42.45,42.39,42.44,9662.3602
2006-05-30 12:40:00,42.44,42.52,42.43,42.44,13787.862338508306,42.44,42.52,42.43,42.44,13787.8623
2006-05-30 12:45:00,42.44,42.44,42.41,42.43,7165.345782216915,42.44,42.44,42.41,42.43,7165.3458
2006-05-30 12:50:00,42.42,42.43,42.28,42.3,18781.891217023127,42.42,42.43,42.28,42.3,18781.8912
2006-05-30 12:55:00,42.3,42.3,42.21,42.29,25947.23699924004,42.3,42.3,42.21,42.29,25947.237
2006-05-30 13:00:00,42.29,42.29,42.19,42.26,22473.12995331669,42.29,42.29,42.19,42.26,22473.13
2006-05-30 13:05:00,42.27,42.28,42.2,42.27,30398.43665182933,42.27,42.28,42.2,42.27,30398.4367
2006-05-30 13:10:00,42.27,42.27,42.22,42.23,13136.467267397677,42.27,42.27,42.22,42.23,13136.4673
2006-05-30 13:15:00,42.22,42.25,42.2,42.22,12376.506351101943,42.22,42.25,42.2,42.22,12376.5064
2006-05-30 13:20:00,42.22,42.22,42.12,42.12,23015.95917924221,42.22,42.22,42.12,42.12,23015.9592
2006-05-30 13:25:00,42.14,42.23,42.13,42.2,39517.96764737814,42.14,42.23,42.13,42.2,39517.9676
2006-05-30 13:30:00,42.22,42.22,42.1,42.11,33329.71447182717,42.22,42.22,42.1,42.11,33329.7145
2006-05-30 13:35:00,42.1,42.19,42.09,42.15,16393.44262295082,42.1,42.19,42.09,42.15,16393.4426
2006-05-30 13:40:00,42.15,42.15,42.04,42.1,15850.613397025296,42.15,42.15,42.04,42.1,15850.6134
2006-05-30 13:45:00,42.11,42.13,42.06,42.11,15524.915861469985,42.11,42.13,42.06,42.11,15524.9159
2006-05-30 13:50:00,42.11,42.13,42.09,42.13,15090.652480729565,42.11,42.13,42.09,42.13,15090.6525
2006-05-30 13:55:00,42.12,42.13,42.11,42.11,16936.271848876346,42.12,42.13,42.11,42.11,16936.2718
2006-05-30 14:00:00,42.13,42.13,42.03,42.09,33112.58278145696,42.13,42.13,42.03,42.09,33112.5828
2006-05-30 14:05:00,42.09,42.23,42.09,42.23,25730.10530886983,42.09,42.23,42.09,42.23,25730.1053
2006-05-30 14:10:00,42.23,42.36,42.23,42.29,31592.660948865487,42.23,42.36,42.23,42.29,31592.6609
2006-05-30 14:15:00,42.3,42.35,42.29,42.32,36043.860601454784,42.3,42.35,42.29,42.32,36043.8606
2006-05-30 14:20:00,42.32,42.33,42.22,42.23,19867.549668874173,42.32,42.33,42.22,42.23,19867.5497
2006-05-30 14:25:00,42.22,42.3,42.22,42.3,18564.75952665292,42.22,42.3,42.22,42.3,18564.7595
2006-05-30 14:30:00,42.31,42.41,42.31,42.39,32461.187710346327,42.31,42.41,42.31,42.39,32461.1877
2006-05-30 14:35:00,42.4,42.4,42.36,42.38,32026.924329605907,42.4,42.4,42.36,42.38,32026.9243
2006-05-30 14:40:00,42.38,42.4,42.34,42.38,23884.48594072305,42.38,42.4,42.34,42.38,23884.4859
2006-05-30 14:45:00,42.37,42.38,42.27,42.31,27250.02714146129,42.37,42.38,42.27,42.31,27250.0271
2006-05-30 14:50:00,42.32,42.32,42.21,42.25,30724.13418738465,42.32,42.32,42.21,42.25,30724.1342
2006-05-30 14:55:00,42.26,42.34,42.23,42.32,14113.55987406362,42.26,42.34,42.23,42.32,14113.5599
2006-05-30 15:00:00,42.32,42.33,42.21,42.23,34523.938768863314,42.32,42.33,42.21,42.23,34523.9388
2006-05-30 15:05:00,42.24,42.24,42.12,42.13,35718.16306589947,42.24,42.24,42.12,42.13,35718.1631
2006-05-30 15:10:00,42.13,42.2,42.12,42.14,39626.53349256324,42.13,42.2,42.12,42.14,39626.5335
2006-05-30 15:15:00,42.14,42.2,42.13,42.19,29638.4757355336,42.14,42.2,42.13,42.19,29638.4757
2006-05-30 15:20:00,42.19,42.19,42.12,42.14,47443.27434589079,42.19,42.19,42.12,42.14,47443.2743
2006-05-30 15:25:00,42.14,42.2,42.12,42.16,43969.16729996744,42.14,42.2,42.12,42.16,43969.1673
2006-05-30 15:30:00,42.16,42.16,42.09,42.09,38975.13842145261,42.16,42.16,42.09,42.09,38975.1384
2006-05-30 15:35:00,42.09,42.1,42.04,42.09,59819.780696992726,42.09,42.1,42.04,42.09,59819.7807
2006-05-30 15:40:00,42.08,42.08,41.95,41.97,65356.63880143307,42.08,42.08,41.95,41.97,65356.6388
2006-05-30 15:45:00,41.97,41.98,41.88,41.89,56454.23949625448,41.97,41.98,41.88,41.89,56454.2395
2006-05-30 15:50:00,41.9,41.9,41.71,41.75,122679.4050591684,41.9,41.9,41.71,41.75,122679.4051
2006-05-30 15:55:00,41.75,41.77,41.7,41.7,139832.80859841494,41.75,41.77,41.7,41.7,139832.8086
2006-05-31 09:30:00,41.77,41.87,41.47,41.69,105417.43567473671,41.77,41.87,41.47,41.69,105417.4357
2006-05-31 09:35:00,41.68,41.82,41.65,41.78,29638.4757355336,41.68,41.82,41.65,41.78,29638.4757
2006-05-31 09:40:00,41.78,41.85,41.65,41.74,95863.64129844752,41.78,41.85,41.65,41.74,95863.6413
2006-05-31 09:45:00,41.76,42.07,41.73,42.04,53197.264140701336,41.76,42.07,41.73,42.04,53197.2641
2006-05-31 09:50:00,42.03,42.07,41.86,42.0,45597.654977744,42.03,42.07,41.86,42.0,45597.655
2006-05-31 09:55:00,42.0,42.0,41.71,41.74,46031.91835848442,42.0,42.0,41.71,41.74,46031.9184
2006-05-31 10:00:00,41.74,41.92,41.72,41.9,51460.21061773966,41.74,41.92,41.72,41.9,51460.2106
2006-05-31 10:05:00,41.86,41.91,41.74,41.76,40169.36271848877,41.86,41.91,41.74,41.76,40169.3627
2006-05-31 10:10:00,41.8,41.96,41.76,41.86,61122.57083921399,41.8,41.96,41.76,41.86,61122.5708
2006-05-31 10:15:00,41.89,41.95,41.74,41.78,20953.20812072522,41.89,41.95,41.74,41.78,20953.2081
2006-05-31 10:20:00,41.74,41.82,41.71,41.72,24644.446857018786,41.74,41.82,41.71,41.72,24644.4469
2006-05-31 10:25:00,41.74,41.84,41.72,41.73,26815.76376072088,41.74,41.84,41.72,41.73,26815.7638
2006-05-31 10:30:00,41.71,42.06,41.71,41.95,43209.2063836717,41.71,42.06,41.71,41.95,43209.2064
2006-05-31 10:35:00,41.95,42.23,41.94,42.15,41689.28455108023,41.95,42.23,41.94,42.15,41689.2846
2006-05-31 10:40:00,42.15,42.2,42.12,42.12,29312.77819997829,42.15,42.2,42.12,42.12,29312.7782
2006-05-31 10:45:00,42.14,42.29,42.14,42.18,22038.86657257627,42.14,42.29,42.14,42.18,22038.8666
2006-05-31 10:50:00,42.18,42.32,42.17,42.2,36152.42644663989,42.18,42.32,42.17,42.2,36152.4264
2006-05-31 10:55:00,42.19,42.34,42.14,42.31,75996.09162957333,42.19,42.34,42.14,42.31,75996.0916
2006-05-31 11:00:00,42.31,42.44,42.3,42.4,43534.90391922701,42.31,42.44,42.3,42.4,43534.9039
2006-05-31 11:05:00,42.39,42.49,42.37,42.44,43100.640538486594,42.39,42.49,42.37,42.44,43100.6405
2006-05-31 11:10:00,42.44,42.53,42.41,42.51,35501.03137552926,42.44,42.53,42.41,42.51,35501.0314
2006-05-31 11:15:00,42.52,42.58,42.5,42.56,21821.73488220606,42.52,42.58,42.5,42.56,21821.7349
2006-05-31 11:20:00,42.55,42.57,42.42,42.55,28769.948974052764,42.55,42.57,42.42,42.55,28769.949
2006-05-31 11:25:00,42.54,42.6,42.48,42.59,13679.296493323202,42.54,42.6,42.48,42.59,13679.2965
2006-05-31 11:30:00,42.6,42.6,42.47,42.56,20953.20812072522,42.6,42.6,42.47,42.56,20953.2081
2006-05-31 11:35:00,42.57,42.62,42.54,42.55,16393.44262295082,42.57,42.62,42.54,42.55,16393.4426
2006-05-31 11:40:00,42.54,42.55,42.42,42.49,16067.745087395506,42.54,42.55,42.42,42.49,16067.7451
2006-05-31 11:45:00,42.49,42.51,42.47,42.48,10530.886982955162,42.49,42.51,42.47,42.48,10530.887
2006-05-31 11:50:00,42.5,42.52,42.47,42.48,14439.257409618936,42.5,42.52,42.47,42.48,14439.2574
2006-05-31 11:55:00,42.47,42.51,42.37,42.37,19216.154597763543,42.47,42.51,42.37,42.37,19216.1546
2006-05-31 12:00:00,42.37,42.38,42.28,42.28,16393.44262295082,42.37,42.38,42.28,42.28,16393.4426
2006-05-31 12:05:00,42.27,42.36,42.27,42.34,7491.043317772229,42.27,42.36,42.27,42.34,7491.0433
2006-05-31 12:10:00,42.34,42.49,42.34,42.49,13027.901422212572,42.34,42.49,42.34,42.49,13027.9014
2006-05-31 12:15:00,42.48,42.52,42.47,42.47,14004.994028878516,42.48,42.52,42.47,42.47,14004.994
2006-05-31 12:20:00,42.48,42.61,42.48,42.61,11073.716208880687,42.48,42.61,42.48,42.61,11073.7162
2006-05-31 12:25:00,42.59,42.6,42.55,42.58,7599.609162957334,42.59,42.6,42.55,42.58,7599.6092
2006-05-31 12:30:00,42.58,42.58,42.48,42.48,28769.948974052764,42.58,42.58,42.48,42.48,28769.949
2006-05-31 12:35:00,42.47,42.5,42.44,42.46,18021.930300727392,42.47,42.5,42.44,42.46,18021.9303
2006-05-31 12:40:00,42.46,42.48,42.44,42.44,11942.242970361523,42.46,42.48,42.44,42.44,11942.243
2006-05-31 12:45:00,42.44,42.51,42.44,42.51,19976.11551405928,42.44,42.51,42.44,42.51,19976.1155
2006-05-31 12:50:00,42.51,42.51,42.47,42.47,6622.516556291391,42.51,42.51,42.47,42.47,6622.5166
2006-05-31 12:55:00,42.47,42.58,42.47,42.58,18673.325371838026,42.47,42.58,42.47,42.58,18673.3254
2006-05-31 13:00:00,42.59,42.61,42.55,42.56,21821.73488220606,42.59,42.61,42.55,42.56,21821.7349
2006-05-31 13:05:00,42.55,42.55,42.47,42.48,11182.282054065792,42.55,42.55,42.47,42.48,11182.2821
2006-05-31 13:10:00,42.44,42.55,42.43,42.53,14764.95494517425,42.44,42.55,42.43,42.53,14764.9549
2006-05-31 13:15:00,42.53,42.6,42.52,42.52,19976.11551405928,42.53,42.6,42.52,42.52,19976.1155
2006-05-31 13:20:00,42.52,42.53,42.49,42.49,14004.994028878516,42.52,42.53,42.49,42.49,14004.994
2006-05-31 13:25:00,42.5,42.53,42.49,42.52,11399.413744436,42.5,42.53,42.49,42.52,11399.4137
2006-05-31 13:30:00,42.52,42.56,42.46,42.54,24318.749321463467,42.52,42.56,42.46,42.54,24318.7493
2006-05-31 13:35:00,42.53,42.61,42.53,42.6,29204.212354793184,42.53,42.61,42.53,42.6,29204.2124
2006-05-31 13:40:00,42.6,42.71,42.6,42.68,18564.75952665292,42.6,42.71,42.6,42.68,18564.7595
2006-05-31 13:45:00,42.69,42.69,42.66,42.67,14547.82325480404,42.69,42.69,42.66,42.67,14547.8233
2006-05-31 13:50:00,42.67,42.67,42.5,42.5,27032.895451091088,42.67,42.67,42.5,42.5,27032.8955
2006-05-31 13:55:00,42.48,42.55,42.41,42.49,14222.125719248725,42.48,42.55,42.41,42.49,14222.1257
2006-05-31 14:00:00,42.49,42.65,42.24,42.48,112039.95223102812,42.49,42.65,42.24,42.48,112039.9522
2006-05-31 14:05:00,42.49,42.55,42.29,42.36,58951.25393551189,42.49,42.55,42.29,42.36,58951.2539
2006-05-31 14:10:00,42.36,42.44,42.2,42.21,56454.23949625448,42.36,42.44,42.2,42.21,56454.2395
2006-05-31 14:15:00,42.2,42.28,41.96,42.11,57865.59548366084,42.2,42.28,41.96,42.11,57865.5955
2006-05-31 14:20:00,42.11,42.41,42.06,42.21,42232.11377700576,42.11,42.41,42.06,42.21,42232.1138
2006-05-31 14:25:00,42.21,42.37,42.11,42.15,68613.61415698621,42.21,42.37,42.11,42.15,68613.6142
2006-05-31 14:30:00,42.14,42.3,42.14,42.23,55477.14688958854,42.14,42.3,42.14,42.23,55477.1469
2006-05-31 14:35:00,42.23,42.34,42.2,42.28,30615.568342199545,42.23,42.34,42.2,42.28,30615.5683
2006-05-31 14:40:00,42.28,42.32,42.25,42.28,38215.17750515688,42.28,42.32,42.25,42.28,38215.1775
2006-05-31 14:45:00,42.31,42.45,42.3,42.44,25621.539463684727,42.31,42.45,42.3,42.44,25621.5395
2006-05-31 14:50:00,42.44,42.49,42.32,42.43,63619.58527847139,42.44,42.49,42.32,42.43,63619.5853
2006-05-31 14:55:00,42.42,42.55,42.42,42.46,29638.4757355336,42.42,42.55,42.42,42.46,29638.4757
2006-05-31 15:00:00,42.46,42.56,42.46,42.55,24644.446857018786,42.46,42.56,42.46,42.55,24644.4469
2006-05-31 15:05:00,42.53,42.57,42.42,42.5,58082.72717403105,42.53,42.57,42.42,42.5,58082.7272
2006-05-31 15:10:00,42.49,42.55,42.37,42.38,52003.03984366518,42.49,42.55,42.37,42.38,52003.0398
2006-05-31 15:15:00,42.39,42.54,42.38,42.5,24427.31516664857,42.39,42.54,42.38,42.5,24427.3152
2006-05-31 15:20:00,42.5,42.67,42.49,42.57,54391.48843773749,42.5,42.67,42.49,42.57,54391.4884
2006-05-31 15:25:00,42.56,42.63,42.56,42.61,18021.930300727392,42.56,42.63,42.56,42.61,18021.9303
2006-05-31 15:30:00,42.61,42.62,42.5,42.57,39409.40180219303,42.61,42.62,42.5,42.57,39409.4018
2006-05-31 15:35:00,42.57,42.67,42.55,42.62,28227.11974812724,42.57,42.67,42.55,42.62,28227.1197
2006-05-31 15:40:00,42.62,42.8,42.62,42.79,60905.439148843776,42.62,42.8,42.62,42.79,60905.4391
2006-05-31 15:45:00,42.79,42.89,42.72,42.87,56888.5028769949,42.79,42.89,42.72,42.87,56888.5029
2006-05-31 15:50:00,42.87,42.87,42.79,42.85,64488.11203995223,42.87,42.87,42.79,42.85,64488.112
2006-05-31 15:55:00,42.85,42.88,42.81,42.88,124307.89273694497,42.85,42.88,42.81,42.88,124307.8927
2006-06-01 09:30:00,43.21,43.42,43.15,43.42,152752.1441754424,43.21,43.42,43.15,43.42,152752.1442
2006-06-01 09:35:00,43.43,43.75,43.43,43.74,72087.72120290957,43.43,43.75,43.43,43.74,72087.7212
2006-06-01 09:40:00,43.74,43.74,43.52,43.53,67310.82401476496,43.74,43.74,43.52,43.53,67310.824
2006-06-01 09:45:00,43.53,43.74,43.41,43.65,79795.89621105201,43.53,43.74,43.41,43.65,79795.8962
2006-06-01 09:50:00,43.66,43.7,43.64,43.68,41906.41624145044,43.66,43.7,43.64,43.68,41906.4162
2006-06-01 09:55:00,43.7,43.71,43.55,43.64,48963.19617848225,43.7,43.71,43.55,43.64,48963.1962
2006-06-01 10:00:00,43.64,43.75,43.45,43.72,103788.94799696017,43.64,43.75,43.45,43.72,103788.948
2006-06-01 10:05:00,43.72,44.19,43.6,43.97,194332.86288133755,43.72,44.19,43.6,43.97,194332.8629
2006-06-01 10:10:00,43.97,44.14,43.95,43.97,51134.51308218435,43.97,44.14,43.95,43.97,51134.5131
2006-06-01 10:15:00,43.97,44.02,43.87,44.0,47009.010965150366,43.97,44.02,43.87,44.0,47009.011
2006-06-01 10:20:00,44.0,44.0,43.91,43.95,23015.95917924221,44.0,44.0,43.91,43.95,23015.9592
2006-06-01 10:25:00,43.95,43.96,43.87,43.95,37780.91412441646,43.95,43.96,43.87,43.95,37780.9141
2006-06-01 10:30:00,43.93,43.98,43.87,43.89,49071.76202366736,43.93,43.98,43.87,43.89,49071.762
2006-06-01 10:35:00,43.9,44.13,43.9,44.13,53088.69829551623,43.9,44.13,43.9,44.13,53088.6983
2006-06-01 10:40:00,44.13,44.2,44.07,44.1,79253.06698512648,44.13,44.2,44.07,44.1,79253.067
2006-06-01 10:45:00,44.1,44.13,43.84,43.85,430355.0103137553,44.1,44.13,43.84,43.85,430355.0103
2006-06-01 10:50:00,43.84,43.86,43.59,43.69,105743.13321029204,43.84,43.86,43.59,43.69,105743.1332
2006-06-01 10:55:00,43.69,43.71,43.51,43.6,71870.58951253936,43.69,43.71,43.51,43.6,71870.5895
2006-06-01 11:00:00,43.59,43.62,43.49,43.5,31918.3584844208,43.59,43.62,43.49,43.5,31918.3585
2006-06-01 11:05:00,43.51,43.52,43.45,43.49,25295.84192812941,43.51,43.52,43.45,43.49,25295.8419
2006-06-01 11:10:00,43.49,43.64,43.49,43.64,45489.0891325589,43.49,43.64,43.49,43.64,45489.0891
2006-06-01 11:15:00,43.62,43.66,43.58,43.63,37780.91412441646,43.62,43.66,43.58,43.63,37780.9141
2006-06-01 11:20:00,43.64,43.64,43.57,43.57,44837.69406144827,43.64,43.64,43.57,43.57,44837.6941
2006-06-01 11:25:00,43.57,43.6,43.47,43.47,43317.7722288568,43.57,43.6,43.47,43.47,43317.7722
2006-06-01 11:30:00,43.46,43.46,43.02,43.13,183367.71251764195,43.46,43.46,43.02,43.13,183367.7125
2006-06-01 11:35:00,43.11,43.22,43.05,43.17,70676.3652155032,43.11,43.22,43.05,43.17,70676.3652
2006-06-01 11:40:00,43.19,43.33,43.17,43.32,38758.0067310824,43.19,43.33,43.17,43.32,38758.0067
2006-06-01 11:45:00,43.31,43.32,43.25,43.26,23015.95917924221,43.31,43.32,43.25,43.26,23015.9592
2006-06-01 11:50:00,43.26,43.48,43.26,43.46,39626.53349256324,43.26,43.48,43.26,43.46,39626.5335
2006-06-01 11:55:00,43.45,43.46,43.28,43.37,28335.685593312344,43.45,43.46,43.28,43.37,28335.6856
2006-06-01 12:00:00,43.39,43.48,43.38,43.46,16284.876777765716,43.39,43.48,43.38,43.46,16284.8768
2006-06-01 12:05:00,43.46,43.46,43.38,43.39,15633.481706655088,43.46,43.46,43.38,43.39,15633.4817
2006-06-01 12:10:00,43.4,43.41,43.3,43.32,17804.798610357182,43.4,43.41,43.3,43.32,17804.7986
2006-06-01 12:15:00,43.33,43.4,43.32,43.38,10856.584518510475,43.33,43.4,43.32,43.38,10856.5845
2006-06-01 12:20:00,43.39,43.45,43.36,43.43,25947.23699924004,43.39,43.45,43.36,43.43,25947.237
2006-06-01 12:25:00,43.43,43.49,43.43,43.49,12050.80881554663,43.43,43.49,43.43,43.49,12050.8088
2006-06-01 12:30:00,43.49,43.57,43.49,43.51,20518.944739984803,43.49,43.57,43.49,43.51,20518.9447
2006-06-01 12:35:00,43.52,43.71,43.51,43.64,32244.05601997612,43.52,43.71,43.51,43.64,32244.056
2006-06-01 12:40:00,43.63,43.66,43.59,43.6,13570.730648138097,43.63,43.66,43.59,43.6,13570.7306
2006-06-01 12:45:00,43.6,43.69,43.6,43.66,16284.876777765716,43.6,43.69,43.6,43.66,16284.8768
2006-06-01 12:50:00,43.66,43.7,43.59,43.65,17370.535229616762,43.66,43.7,43.59,43.65,17370.5352
2006-06-01 12:55:00,43.65,43.68,43.64,43.66,15742.04755184019,43.65,43.68,43.64,43.66,15742.0476
2006-06-01 13:00:00,43.65,43.74,43.65,43.73,17370.535229616762,43.65,43.74,43.65,43.73,17370.5352
2006-06-01 13:05:00,43.73,43.75,43.7,43.7,20410.37889479969,43.73,43.75,43.7,43.7,20410.3789
2006-06-01 13:10:00,43.7,43.72,43.67,43.69,12376.506351101943,43.7,43.72,43.67,43.69,12376.5064
2006-06-01 13:15:00,43.7,43.72,43.68,43.71,22798.827488872,43.7,43.72,43.68,43.71,22798.8275
2006-06-01 13:20:00,43.71,43.72,43.7,43.72,17370.535229616762,43.71,43.72,43.7,43.72,17370.5352
2006-06-01 13:25:00,43.72,43.86,43.72,43.84,27792.85636738682,43.72,43.86,43.72,43.84,27792.8564
2006-06-01 13:30:00,43.83,43.84,43.81,43.84,19433.28628813376,43.83,43.84,43.81,43.84,19433.2863
2006-06-01 13:35:00,43.84,43.84,43.81,43.81,21387.47150146564,43.84,43.84,43.81,43.81,21387.4715
2006-06-01 13:40:00,43.82,43.9,43.81,43.89,19433.28628813376,43.82,43.9,43.81,43.89,19433.2863
2006-06-01 13:45:00,43.89,43.95,43.89,43.95,26055.802844425143,43.89,43.95,43.89,43.95,26055.8028
2006-06-01 13:50:00,43.95,43.95,43.92,43.93,12810.769731842363,43.95,43.95,43.92,43.93,12810.7697
2006-06-01 13:55:00,43.93,43.98,43.92,43.98,27684.29052220172,43.93,43.98,43.92,43.98,27684.2905
2006-06-01 14:00:00,43.98,44.03,43.97,43.99,35175.333839973944,43.98,44.03,43.97,43.99,35175.3338
2006-06-01 14:05:00,43.99,44.0,43.95,43.99,30941.26587775486,43.99,44.0,43.95,43.99,30941.2659
2006-06-01 14:10:00,44.0,44.0,43.93,43.98,28769.948974052764,44.0,44.0,43.93,43.98,28769.949
2006-06-01 14:15:00,43.98,44.13,43.98,44.08,111171.42546954728,43.98,44.13,43.98,44.08,111171.4255
2006-06-01 14:20:00,44.07,44.16,44.06,44.07,30724.13418738465,44.07,44.16,44.06,44.07,30724.1342
2006-06-01 14:25:00,44.07,44.07,44.04,44.07,27792.85636738682,44.07,44.07,44.04,44.07,27792.8564
2006-06-01 14:30:00,44.06,44.07,44.05,44.07,15850.613397025296,44.06,44.07,44.05,44.07,15850.6134
2006-06-01 14:35:00,44.07,44.12,44.06,44.11,29964.173271088915,44.07,44.12,44.06,44.11,29964.1733
2006-06-01 14:40:00,44.11,44.12,44.1,44.1,31701.22679405059,44.11,44.12,44.1,44.1,31701.2268
2006-06-01 14:45:00,44.11,44.21,44.1,44.21,40169.36271848877,44.11,44.21,44.1,44.21,40169.3627
2006-06-01 14:50:00,44.2,44.21,44.15,44.19,28444.25143849745,44.2,44.21,44.15,44.19,28444.2514
2006-06-01 14:55:00,44.19,44.19,44.13,44.15,23558.788405167736,44.19,44.19,44.13,44.15,23558.7884
2006-06-01 15:00:00,44.14,44.15,44.07,44.07,29638.4757355336,44.14,44.15,44.07,44.07,29638.4757
2006-06-01 15:05:00,44.07,44.07,44.0,44.02,54282.92259255239,44.07,44.07,44.0,44.02,54282.9226
2006-06-01 15:10:00,44.02,44.05,43.95,43.98,53522.96167625665,44.02,44.05,43.95,43.98,53522.9617
2006-06-01 15:15:00,43.98,44.09,43.97,44.09,66116.59971772881,43.98,44.09,43.97,44.09,66116.5997
2006-06-01 15:20:00,44.09,44.16,44.05,44.16,66767.99478883944,44.09,44.16,44.05,44.16,66767.9948
2006-06-01 15:25:00,44.16,44.19,44.1,44.11,30941.26587775486,44.16,44.19,44.1,44.11,30941.2659
2006-06-01 15:30:00,44.11,44.11,44.09,44.1,28335.685593312344,44.11,44.11,44.09,44.1,28335.6856
2006-06-01 15:35:00,44.1,44.18,44.09,44.15,77950.27684290522,44.1,44.18,44.09,44.15,77950.2768
2006-06-01 15:40:00,44.16,44.21,44.15,44.18,76538.92085549886,44.16,44.21,44.15,44.18,76538.9209
2006-06-01 15:45:00,44.18,44.21,44.15,44.21,80013.02790142222,44.18,44.21,44.15,44.21,80013.0279
2006-06-01 15:50:00,44.2,44.27,44.2,44.25,125393.55118879602,44.2,44.27,44.2,44.25,125393.5512
2006-06-01 15:55:00,44.24,44.3,44.2,44.3,162740.20193247206,44.24,44.3,44.2,44.3,162740.2019
2006-06-02 09:30:00,44.47,44.67,44.23,44.67,157094.7779828466,44.47,44.67,44.23,44.67,157094.778
2006-06-02 09:35:00,44.67,44.93,44.41,44.54,65899.4680273586,44.67,44.93,44.41,44.54,65899.468
2006-06-02 09:40:00,44.54,44.57,44.08,44.23,69699.27260883726,44.54,44.57,44.08,44.23,69699.2726
2006-06-02 09:45:00,44.23,44.26,44.07,44.26,46249.05004885463,44.23,44.26,44.07,44.26,46249.05
2006-06-02 09:50:00,44.27,44.41,44.26,44.38,51243.07892736945,44.27,44.41,44.26,44.38,51243.0789
2006-06-02 09:55:00,44.36,44.39,44.03,44.22,125610.6828791662,44.36,44.39,44.03,44.22,125610.6829
2006-06-02 10:00:00,44.18,44.34,44.11,44.3,54608.6201281077,44.18,44.34,44.11,44.3,54608.6201
2006-06-02 10:05:00,44.3,44.3,44.1,44.12,68179.35077624579,44.3,44.3,44.1,44.12,68179.3508
2006-06-02 10:10:00,44.12,44.28,44.11,44.2,46791.87927478016,44.12,44.28,44.11,44.2,46791.8793
2006-06-02 10:15:00,44.19,44.24,44.12,44.2,27032.895451091088,44.19,44.24,44.12,44.2,27032.8955
2006-06-02 10:20:00,44.21,44.32,44.18,44.22,36695.25567256541,44.21,44.32,44.18,44.22,36695.2557
2006-06-02 10:25:00,44.23,44.43,44.22,44.42,70024.97014439257,44.23,44.43,44.22,44.42,70024.9701
2006-06-02 10:30:00,44.42,44.5,44.28,44.3,59711.21485180762,44.42,44.5,44.28,44.3,59711.2149
2006-06-02 10:35:00,44.29,44.3,43.93,43.94,56128.54196069916,44.29,44.3,43.93,43.94,56128.542
2006-06-02 10:40:00,43.95,44.1,43.88,44.1,38866.57257626751,43.95,44.1,43.88,44.1,38866.5726
2006-06-02 10:45:00,44.1,44.19,43.99,44.05,76213.22331994354,44.1,44.19,43.99,44.05,76213.2233
2006-06-02 10:50:00,44.02,44.08,43.97,44.0,39952.23102811856,44.02,44.08,43.97,44.0,39952.231
2006-06-02 10:55:00,44.0,44.01,43.89,43.91,49397.45955922267,44.0,44.01,43.89,43.91,49397.4596
2006-06-02 11:00:00,43.93,43.95,43.89,43.93,35609.597220714364,43.93,43.95,43.89,43.93,35609.5972
2006-06-02 11:05:00,43.92,43.94,43.81,43.94,66333.73140809902,43.92,43.94,43.81,43.94,66333.7314
2006-06-02 11:10:00,43.94,44.01,43.91,43.94,38540.87504071219,43.94,44.01,43.91,43.94,38540.875
2006-06-02 11:15:00,43.94,44.0,43.89,43.95,25730.10530886983,43.94,44.0,43.89,43.95,25730.1053
2006-06-02 11:20:00,43.94,43.97,43.91,43.97,30724.13418738465,43.94,43.97,43.91,43.97,30724.1342
2006-06-02 11:25:00,43.97,43.97,43.88,43.95,25512.97361849962,43.97,43.97,43.88,43.95,25512.9736
2006-06-02 11:30:00,43.95,43.99,43.92,43.94,28118.55390294213,43.95,43.99,43.92,43.94,28118.5539
2006-06-02 11:35:00,43.94,44.0,43.94,43.98,23558.788405167736,43.94,44.0,43.94,43.98,23558.7884
2006-06-02 11:40:00,43.99,44.01,43.78,43.82,47768.9718814461,43.99,44.01,43.78,43.82,47768.9719
2006-06-02 11:45:00,43.78,43.84,43.41,43.5,70893.49690587341,43.78,43.84,43.41,43.5,70893.4969
2006-06-02 11:50:00,43.51,43.52,43.38,43.51,39735.09933774835,43.51,43.52,43.38,43.51,39735.0993
2006-06-02 11:55:00,43.53,43.6,43.46,43.48,28987.08066442297,43.53,43.6,43.46,43.48,28987.0807
2006-06-02 12:00:00,43.48,43.72,43.42,43.72,54934.317663663016,43.48,43.72,43.42,43.72,54934.3177
2006-06-02 12:05:00,43.71,43.8,43.69,43.74,64488.11203995223,43.71,43.8,43.69,43.74,64488.112
2006-06-02 12:10:00,43.74,43.8,43.67,43.7,30398.43665182933,43.74,43.8,43.67,43.7,30398.4367
2006-06-02 12:15:00,43.7,43.75,43.66,43.75,17913.364455542287,43.7,43.75,43.66,43.75,17913.3645
2006-06-02 12:20:00,43.75,43.79,43.75,43.77,21061.773965910324,43.75,43.79,43.75,43.77,21061.774
2006-06-02 12:25:00,43.76,43.86,43.76,43.85,26924.329605905983,43.76,43.86,43.76,43.85,26924.3296
2006-06-02 12:30:00,43.85,43.88,43.83,43.85,31809.792639235697,43.85,43.88,43.83,43.85,31809.7926
2006-06-02 12:35:00,43.85,43.86,43.84,43.86,20410.37889479969,43.85,43.86,43.84,43.86,20410.3789
2006-06-02 12:40:00,43.86,43.86,43.79,43.79,13353.598957767888,43.86,43.86,43.79,43.79,13353.599
2006-06-02 12:45:00,43.8,43.82,43.78,43.79,9770.92606665943,43.8,43.82,43.78,43.79,9770.9261
2006-06-02 12:50:00,43.79,43.82,43.75,43.75,14982.086635544458,43.79,43.82,43.75,43.75,14982.0866
2006-06-02 12:55:00,43.75,43.84,43.71,43.84,44294.86483552275,43.75,43.84,43.71,43.84,44294.8648
2006-06-02 13:00:00,43.84,43.85,43.8,43.8,24535.88101183368,43.84,43.85,43.8,43.8,24535.881
2006-06-02 13:05:00,43.81,43.85,43.8,43.84,24644.446857018786,43.81,43.85,43.8,43.84,24644.4469
2006-06-02 13:10:00,43.84,43.87,43.79,43.86,11290.847899250895,43.84,43.87,43.79,43.86,11290.8479
2006-06-02 13:15:00,43.86,43.9,43.85,43.9,10639.452828140267,43.86,43.9,43.85,43.9,10639.4528
2006-06-02 13:20:00,43.91,43.92,43.9,43.9,11616.54543480621,43.91,43.92,43.9,43.9,11616.5454
2006-06-02 13:25:00,43.9,43.92,43.84,43.88,30181.304961459125,43.9,43.92,43.84,43.88,30181.305
2006-06-02 13:30:00,43.89,43.98,43.83,43.97,29964.173271088915,43.89,43.98,43.83,43.97,29964.1733
2006-06-02 13:35:00,43.97,44.01,43.95,43.98,21278.90565628053,43.97,44.01,43.95,43.98,21278.9057
2006-06-02 13:40:00,43.99,44.02,43.95,43.97,20193.24720442949,43.99,44.02,43.95,43.97,20193.2472
2006-06-02 13:45:00,43.96,43.97,43.82,43.87,18890.45706220823,43.96,43.97,43.82,43.87,18890.4571
2006-06-02 13:50:00,43.86,43.93,43.81,43.84,14764.95494517425,43.86,43.93,43.81,43.84,14764.9549
2006-06-02 13:55:00,43.84,43.87,43.82,43.85,7708.175008142439,43.84,43.87,43.82,43.85,7708.175
2006-06-02 14:00:00,43.86,43.88,43.8,43.8,14330.69156443383,43.86,43.88,43.8,43.8,14330.6916
2006-06-02 14:05:00,43.82,43.93,43.82,43.93,12810.769731842363,43.82,43.93,43.82,43.93,12810.7697
2006-06-02 14:10:00,43.92,43.92,43.88,43.89,8142.438388882858,43.92,43.92,43.88,43.89,8142.4384
2006-06-02 14:15:00,43.9,43.9,43.79,43.87,13136.467267397677,43.9,43.9,43.79,43.87,13136.4673
2006-06-02 14:20:00,43.86,43.87,43.78,43.79,11833.67712517642,43.86,43.87,43.78,43.79,11833.6771
2006-06-02 14:25:00,43.78,43.83,43.74,43.75,17696.232765172077,43.78,43.83,43.74,43.75,17696.2328
2006-06-02 14:30:00,43.75,43.9,43.74,43.84,27032.895451091088,43.75,43.9,43.74,43.84,27032.8955
2006-06-02 14:35:00,43.83,43.84,43.67,43.78,91955.27087178374,43.83,43.84,43.67,43.78,91955.2709
2006-06-02 14:40:00,43.79,43.94,43.72,43.83,57322.76625773532,43.79,43.94,43.72,43.83,57322.7663
2006-06-02 14:45:00,43.82,43.97,43.8,43.9,56671.37118662469,43.82,43.97,43.8,43.9,56671.3712
2006-06-02 14:50:00,43.91,43.94,43.84,43.93,32678.319400716537,43.91,43.94,43.84,43.93,32678.3194
2006-06-02 14:55:00,43.92,44.01,43.91,43.96,51785.90815329498,43.92,44.01,43.91,43.96,51785.9082
2006-06-02 15:00:00,43.97,44.0,43.87,43.89,59711.21485180762,43.97,44.0,43.87,43.89,59711.2149
2006-06-02 15:05:00,43.88,43.95,43.84,43.9,32352.62186516122,43.88,43.95,43.84,43.9,32352.6219
2006-06-02 15:10:00,43.9,43.9,43.85,43.89,21821.73488220606,43.9,43.9,43.85,43.89,21821.7349
2006-06-02 15:15:00,43.89,43.93,43.86,43.86,19758.98382368907,43.89,43.93,43.86,43.86,19758.9838
2006-06-02 15:20:00,43.85,43.92,43.84,43.91,19650.417978503963,43.85,43.92,43.84,43.91,19650.418
2006-06-02 15:25:00,43.9,43.9,43.81,43.87,23775.920095537946,43.9,43.9,43.81,43.87,23775.9201
2006-06-02 15:30:00,43.88,43.94,43.87,43.94,49940.288785148194,43.88,43.94,43.87,43.94,49940.2888
2006-06-02 15:35:00,43.94,43.98,43.9,43.94,39409.40180219303,43.94,43.98,43.9,43.94,39409.4018
2006-06-02 15:40:00,43.94,43.95,43.89,43.89,39409.40180219303,43.94,43.95,43.89,43.89,39409.4018
2006-06-02 15:45:00,43.88,43.89,43.84,43.85,32244.05601997612,43.88,43.89,43.84,43.85,32244.056
2006-06-02 15:50:00,43.86,43.95,43.85,43.95,52328.737379220496,43.86,43.95,43.85,43.95,52328.7374
2006-06-02 15:55:00,43.95,43.95,43.87,43.94,72847.6821192053,43.95,43.95,43.87,43.94,72847.6821
2006-06-05 09:30:00,43.74,43.8,43.37,43.53,55368.58104440344,43.74,43.8,43.37,43.53,55368.581
2006-06-05 09:35:00,43.49,43.59,43.31,43.41,131038.97513842146,43.49,43.59,43.31,43.41,131038.9751
2006-06-05 09:40:00,43.41,43.55,43.3,43.35,68179.35077624579,43.41,43.55,43.3,43.35,68179.3508
2006-06-05 09:45:00,43.37,43.38,43.15,43.27,52328.737379220496,43.37,43.38,43.15,43.27,52328.7374
2006-06-05 09:50:00,43.27,43.39,43.25,43.39,50265.98632070351,43.27,43.39,43.25,43.39,50265.9863
2006-06-05 09:55:00,43.38,43.44,43.3,43.38,31158.39756812507,43.38,43.44,43.3,43.38,31158.3976
2006-06-05 10:00:00,43.39,43.47,43.22,43.23,62642.492671805456,43.39,43.47,43.22,43.23,62642.4927
2006-06-05 10:05:00,43.22,43.29,43.06,43.24,66333.73140809902,43.22,43.29,43.06,43.24,66333.7314
2006-06-05 10:10:00,43.25,43.48,43.11,43.41,92063.83671696884,43.25,43.48,43.11,43.41,92063.8367
2006-06-05 10:15:00,43.42,43.47,43.33,43.41,18781.891217023127,43.42,43.47,43.33,43.41,18781.8912
2006-06-05 10:20:00,43.4,43.4,43.24,43.3,22255.99826294648,43.4,43.4,43.24,43.3,22255.9983
2006-06-05 10:25:00,43.3,43.38,43.25,43.34,23233.09086961242,43.3,43.38,43.25,43.34,23233.0909
2006-06-05 10:30:00,43.3,43.4,43.22,43.38,113777.0057539898,43.3,43.4,43.22,43.38,113777.0058
2006-06-05 10:35:00,43.39,43.49,43.39,43.45,17044.837694061447,43.39,43.49,43.39,43.45,17044.8377
2006-06-05 10:40:00,43.44,43.45,43.25,43.44,33872.54369775269,43.44,43.45,43.25,43.44,33872.5437
2006-06-05 10:45:00,43.44,43.45,43.29,43.34,30398.43665182933,43.44,43.45,43.29,43.34,30398.4367
2006-06-05 10:50:00,43.34,43.41,43.29,43.4,34849.63630441863,43.34,43.41,43.29,43.4,34849.6363
2006-06-05 10:55:00,43.4,43.51,43.37,43.51,10856.584518510475,43.4,43.51,43.37,43.51,10856.5845
2006-06-05 11:00:00,43.5,43.56,43.43,43.45,19216.154597763543,43.5,43.56,43.43,43.45,19216.1546
2006-06-05 11:05:00,43.44,43.49,43.34,43.4,53957.22505699707,43.44,43.49,43.34,43.4,53957.2251
2006-06-05 11:10:00,43.43,43.48,43.41,43.48,13245.033112582782,43.43,43.48,43.41,43.48,13245.0331
2006-06-05 11:15:00,43.49,43.51,43.48,43.49,7491.043317772229,43.49,43.51,43.48,43.49,7491.0433
2006-06-05 11:20:00,43.46,43.49,43.3,43.48,44946.25990663337,43.46,43.49,43.3,43.48,44946.2599
2006-06-05 11:25:00,43.48,43.65,43.45,43.58,45597.654977744,43.48,43.65,43.45,43.58,45597.655
2006-06-05 11:30:00,43.58,43.9,43.51,43.71,71436.32613179894,43.58,43.9,43.51,43.71,71436.3261
2006-06-05 11:35:00,43.71,43.73,43.56,43.64,14873.520790359353,43.71,43.73,43.56,43.64,14873.5208
2006-06-05 11:40:00,43.61,43.75,43.59,43.68,9119.5309955488,43.61,43.75,43.59,43.68,9119.531
2006-06-05 11:45:00,43.68,43.72,43.61,43.63,13896.42818369341,43.68,43.72,43.61,43.63,13896.4282
2006-06-05 11:50:00,43.63,43.63,43.58,43.6,21496.037346650744,43.63,43.63,43.58,43.6,21496.0373
2006-06-05 11:55:00,43.61,43.61,43.58,43.6,2605.5802844425143,43.61,43.61,43.58,43.6,2605.5803
2006-06-05 12:00:00,43.58,43.58,43.49,43.5,13787.862338508306,43.58,43.58,43.49,43.5,13787.8623
2006-06-05 12:05:00,43.48,43.49,43.34,43.36,23558.788405167736,43.48,43.49,43.34,43.36,23558.7884
2006-06-05 12:10:00,43.35,43.35,43.26,43.28,26815.76376072088,43.35,43.35,43.26,43.28,26815.7638
2006-06-05 12:15:00,43.27,43.33,43.21,43.21,17913.364455542287,43.27,43.33,43.21,43.21,17913.3645
2006-06-05 12:20:00,43.24,43.26,43.07,43.17,24101.61763109326,43.24,43.26,43.07,43.17,24101.6176
2006-06-05 12:25:00,43.14,43.15,43.04,43.05,14764.95494517425,43.14,43.15,43.04,43.05,14764.9549
2006-06-05 12:30:00,43.05,43.19,43.03,43.14,16176.31093258061,43.05,43.19,43.03,43.14,16176.3109
2006-06-05 12:35:00,43.16,43.18,43.12,43.14,8576.701769623276,43.16,43.18,43.12,43.14,8576.7018
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 12:45:00,43.14,43.14,43.14,43.14,0.0,43.14,43.14,43.14,43.14,0.0
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 12:55:00,43.14,43.14,43.14,43.14,0.0,43.14,43.14,43.14,43.14,0.0
2006-06-05 13:00:00,43.28,43.29,43.27,43.28,868.5267614808381,43.28,43.29,43.27,43.28,868.5268
2006-06-05 13:05:00,43.27,45.11,43.25,43.59,1003908.3704266638,43.27,45.11,43.25,43.59,1003908.3704
2006-06-05 13:10:00,43.59,43.76,42.83,43.06,571707.7407447618,43.59,43.76,42.83,43.06,571707.7407
2006-06-05 13:15:00,43.07,43.3,42.74,42.79,413093.0409293237,43.07,43.3,42.74,42.79,413093.0409
2006-06-05 13:20:00,42.79,42.97,42.23,42.67,489414.8300944523,42.79,42.97,42.23,42.67,489414.8301
2006-06-05 13:25:00,42.67,42.83,42.4,42.61,257301.0530886983,42.67,42.83,42.4,42.61,257301.0531
2006-06-05 13:30:00,42.6,42.79,42.49,42.5,253609.8143524048,42.6,42.79,42.49,42.5,253609.8144
2006-06-05 13:35:00,42.52,42.61,42.14,42.43,337096.9492997503,42.52,42.61,42.14,42.43,337096.9493
2006-06-05 13:40:00,42.42,42.46,42.13,42.23,177722.28856801652,42.42,42.46,42.13,42.23,177722.2886
2006-06-05 13:45:00,42.23,42.49,42.22,42.46,184561.9368146781,42.23,42.49,42.22,42.46,184561.9368
2006-06-05 13:50:00,42.45,42.58,42.35,42.55,231462.38193464337,42.45,42.58,42.35,42.55,231462.3819
2006-06-05 13:55:00,42.54,42.67,42.44,42.65,112691.34730213876,42.54,42.67,42.44,42.65,112691.3473
2006-06-05 14:00:00,42.65,42.78,42.46,42.53,145261.1008576702,42.65,42.78,42.46,42.53,145261.1009
2006-06-05 14:05:00,42.52,42.77,42.52,42.73,97709.26066659427,42.52,42.77,42.52,42.73,97709.2607
2006-06-05 14:10:00,42.73,42.78,42.59,42.61,82184.34480512432,42.73,42.78,42.59,42.61,82184.3448
2006-06-05 14:15:00,42.61,42.67,42.51,42.55,106068.83074584736,42.61,42.67,42.51,42.55,106068.8307
2006-06-05 14:20:00,42.55,42.62,42.46,42.58,101183.36771251763,42.55,42.62,42.46,42.58,101183.3677
2006-06-05 14:25:00,42.58,42.68,42.51,42.62,40603.62609922919,42.58,42.68,42.51,42.62,40603.6261
2006-06-05 14:30:00,42.61,42.62,42.41,42.51,66985.12647920965,42.61,42.62,42.41,42.51,66985.1265
2006-06-05 14:35:00,42.51,42.51,42.29,42.3,78818.80360438606,42.51,42.51,42.29,42.3,78818.8036
2006-06-05 14:40:00,42.29,42.46,42.23,42.37,76538.92085549886,42.29,42.46,42.23,42.37,76538.9209
2006-06-05 14:45:00,42.37,42.42,42.31,42.38,107697.31842362392,42.37,42.42,42.31,42.38,107697.3184
2006-06-05 14:50:00,42.37,42.47,42.35,42.45,50157.4204755184,42.37,42.47,42.35,42.45,50157.4205
2006-06-05 14:55:00,42.46,42.55,42.39,42.44,52220.17153403539,42.46,42.55,42.39,42.44,52220.1715
2006-06-05 15:00:00,42.44,42.44,42.36,42.42,39409.40180219303,42.44,42.44,42.36,42.42,39409.4018
2006-06-05 15:05:00,42.42,42.44,42.26,42.35,110737.16208880689,42.42,42.44,42.26,42.35,110737.1621
2006-06-05 15:10:00,42.36,42.37,42.14,42.26,93800.89023993052,42.36,42.37,42.14,42.26,93800.8902
2006-06-05 15:15:00,42.25,42.43,42.25,42.43,37129.51905330584,42.25,42.43,42.25,42.43,37129.5191
2006-06-05 15:20:00,42.43,42.43,42.33,42.35,48528.93279774183,42.43,42.43,42.33,42.35,48528.9328
2006-06-05 15:25:00,42.33,42.35,42.23,42.26,58842.68809032679,42.33,42.35,42.23,42.26,58842.6881
2006-06-05 15:30:00,42.25,42.3,42.01,42.01,128976.22407990448,42.25,42.3,42.01,42.01,128976.2241
2006-06-05 15:35:00,42.01,42.13,41.93,42.12,101617.63109325808,42.01,42.13,41.93,42.12,101617.6311
2006-06-05 15:40:00,42.12,42.12,41.66,41.82,232439.4745413093,42.12,42.12,41.66,41.82,232439.4745
2006-06-05 15:45:00,41.81,41.85,41.71,41.77,136358.70155249158,41.81,41.85,41.71,41.77,136358.7016
2006-06-05 15:50:00,41.77,41.85,41.73,41.83,119965.25892954077,41.77,41.85,41.73,41.83,119965.2589
2006-06-05 15:55:00,41.84,41.87,41.8,41.84,113342.74237324938,41.84,41.87,41.8,41.84,113342.7424
2006-06-06 09:30:00,41.95,42.54,41.9,42.42,144609.70578655956,41.95,42.54,41.9,42.42,144609.7058
2006-06-06 09:35:00,42.37,42.42,42.17,42.2,80555.85712734774,42.37,42.42,42.17,42.2,80555.8571
2006-06-06 09:40:00,42.2,42.38,42.09,42.25,127456.302247313,42.2,42.38,42.09,42.25,127456.3022
2006-06-06 09:45:00,42.26,42.32,42.18,42.23,66008.0338725437,42.26,42.32,42.18,42.23,66008.0339
2006-06-06 09:50:00,42.21,42.26,42.01,42.06,94018.02193030072,42.21,42.26,42.01,42.06,94018.0219
2006-06-06 09:55:00,42.06,42.06,41.53,41.67,131364.67267397678,42.06,42.06,41.53,41.67,131364.6727
2006-06-06 10:00:00,41.66,42.03,41.57,41.99,112582.78145695364,41.66,42.03,41.57,41.99,112582.7815
2006-06-06 10:05:00,41.96,42.2,41.89,42.2,58516.99055477147,41.96,42.2,41.89,42.2,58516.9906
2006-06-06 10:10:00,42.16,42.22,41.97,42.07,58082.72717403105,42.16,42.22,41.97,42.07,58082.7272
2006-06-06 10:15:00,42.05,42.13,41.94,42.01,36695.25567256541,42.05,42.13,41.94,42.01,36695.2557
2006-06-06 10:20:00,42.05,42.34,42.04,42.29,41037.889479969606,42.05,42.34,42.04,42.29,41037.8895
2006-06-06 10:25:00,42.28,42.35,42.2,42.32,38975.13842145261,42.28,42.35,42.2,42.32,38975.1384
2006-06-06 10:30:00,42.34,42.37,42.19,42.35,38758.0067310824,42.34,42.37,42.19,42.35,38758.0067
2006-06-06 10:35:00,42.34,42.34,42.0,42.11,52328.737379220496,42.34,42.34,42.0,42.11,52328.7374
2006-06-06 10:40:00,42.09,42.13,41.97,42.06,26055.802844425143,42.09,42.13,41.97,42.06,26055.8028
2006-06-06 10:45:00,42.04,42.11,41.91,42.09,50048.8546303333,42.04,42.11,41.91,42.09,50048.8546
2006-06-06 10:50:00,42.09,42.15,41.9,42.05,37455.21658886115,42.09,42.15,41.9,42.05,37455.2166
2006-06-06 10:55:00,42.07,42.19,41.96,42.19,47986.10357181631,42.07,42.19,41.96,42.19,47986.1036
2006-06-06 11:00:00,42.17,42.22,42.01,42.05,41255.02117033981,42.17,42.22,42.01,42.05,41255.0212
2006-06-06 11:05:00,42.09,42.19,41.97,42.06,38432.30919552709,42.09,42.19,41.97,42.06,38432.3092
2006-06-06 11:10:00,42.05,42.15,41.91,42.14,64922.37542069265,42.05,42.15,41.91,42.14,64922.3754
2006-06-06 11:15:00,42.15,42.29,42.12,42.21,45814.78666811421,42.15,42.29,42.12,42.21,45814.7867
2006-06-06 11:20:00,42.21,42.28,42.14,42.15,42557.81131256107,42.21,42.28,42.14,42.15,42557.8113
2006-06-06 11:25:00,42.14,42.16,42.03,42.08,22907.393334057106,42.14,42.16,42.03,42.08,22907.3933
2006-06-06 11:30:00,42.07,42.24,41.99,42.11,32244.05601997612,42.07,42.24,41.99,42.11,32244.056
2006-06-06 11:35:00,42.12,42.13,42.05,42.07,35826.728911084574,42.12,42.13,42.05,42.07,35826.7289
2006-06-06 11:40:00,42.08,42.1,41.82,41.82,47877.537726631206,42.08,42.1,41.82,41.82,47877.5377
2006-06-06 11:45:00,41.81,41.89,41.69,41.82,66985.12647920965,41.81,41.89,41.69,41.82,66985.1265
2006-06-06 11:50:00,41.83,41.9,41.71,41.9,49831.72293996309,41.83,41.9,41.71,41.9,49831.7229
2006-06-06 11:55:00,41.91,41.98,41.84,41.98,56345.67365106937,41.91,41.98,41.84,41.98,56345.6737
2006-06-06 12:00:00,42.0,42.09,41.94,42.09,53957.22505699707,42.0,42.09,41.94,42.09,53957.2251
2006-06-06 12:05:00,42.09,42.24,42.09,42.21,61122.57083921399,42.09,42.24,42.09,42.21,61122.5708
2006-06-06 12:10:00,42.21,42.23,42.09,42.17,27032.895451091088,42.21,42.23,42.09,42.17,27032.8955
2006-06-06 12:15:00,42.17,42.32,42.09,42.14,35935.29475626968,42.17,42.32,42.09,42.14,35935.2948
2006-06-06 12:20:00,42.12,42.14,42.0,42.02,31375.52925849528,42.12,42.14,42.0,42.02,31375.5293
2006-06-06 12:25:00,42.02,42.02,41.88,41.89,26272.93453479536,42.02,42.02,41.88,41.89,26272.9345
2006-06-06 12:30:00,41.89,41.98,41.89,41.98,44294.86483552275,41.89,41.98,41.89,41.98,44294.8648
2006-06-06 12:35:00,41.99,42.0,41.94,41.97,26055.802844425143,41.99,42.0,41.94,41.97,26055.8028
2006-06-06 12:40:00,41.96,42.19,41.96,42.15,64596.67788513734,41.96,42.19,41.96,42.15,64596.6779
2006-06-06 12:45:00,42.15,42.18,41.99,42.07,24101.61763109326,42.15,42.18,41.99,42.07,24101.6176
2006-06-06 12:50:00,42.07,42.07,41.95,41.95,33872.54369775269,42.07,42.07,41.95,41.95,33872.5437
2006-06-06 12:55:00,41.95,42.15,41.94,42.1,38106.61165997177,41.95,42.15,41.94,42.1,38106.6117
2006-06-06 13:00:00,42.09,42.22,42.05,42.05,29421.344045163394,42.09,42.22,42.05,42.05,29421.344
2006-06-06 13:05:00,42.05,42.2,42.05,42.09,14873.520790359353,42.05,42.2,42.05,42.09,14873.5208
2006-06-06 13:10:00,42.09,42.09,41.96,42.03,23775.920095537946,42.09,42.09,41.96,42.03,23775.9201
2006-06-06 13:15:00,42.03,42.05,41.97,42.01,14873.520790359353,42.03,42.05,41.97,42.01,14873.5208
2006-06-06 13:20:00,42.02,42.23,42.02,42.2,14330.69156443383,42.02,42.23,42.02,42.2,14330.6916
2006-06-06 13:25:00,42.18,42.28,42.06,42.12,24970.144392574097,42.18,42.28,42.06,42.12,24970.1444
2006-06-06 13:30:00,42.1,42.23,42.1,42.21,16610.57431332103,42.1,42.23,42.1,42.21,16610.5743
2006-06-06 13:35:00,42.21,42.23,42.03,42.13,13353.598957767888,42.21,42.23,42.03,42.13,13353.599
2006-06-06 13:40:00,42.12,42.12,41.97,42.08,18021.930300727392,42.12,42.12,41.97,42.08,18021.9303
2006-06-06 13:45:00,42.08,42.08,41.88,42.04,19867.549668874173,42.08,42.08,41.88,42.04,19867.5497
2006-06-06 13:50:00,42.03,42.05,41.99,42.04,12050.80881554663,42.03,42.05,41.99,42.04,12050.8088
2006-06-06 13:55:00,42.04,42.12,41.99,42.08,13570.730648138097,42.04,42.12,41.99,42.08,13570.7306
2006-06-06 14:00:00,42.09,42.09,41.97,42.03,25078.7102377592,42.09,42.09,41.97,42.03,25078.7102
2006-06-06 14:05:00,41.98,42.14,41.97,42.02,28227.11974812724,41.98,42.14,41.97,42.02,28227.1197
2006-06-06 14:10:00,42.06,42.16,41.94,42.14,43209.2063836717,42.06,42.16,41.94,42.14,43209.2064
2006-06-06 14:15:00,42.15,42.23,42.12,42.2,41146.45532515471,42.15,42.23,42.12,42.2,41146.4553
2006-06-06 14:20:00,42.22,42.23,42.18,42.2,22038.86657257627,42.22,42.23,42.18,42.2,22038.8666
2006-06-06 14:25:00,42.2,42.37,42.2,42.32,48637.49864292693,42.2,42.37,42.2,42.32,48637.4986
2006-06-06 14:30:00,42.32,42.39,42.32,42.35,54065.790902182176,42.32,42.39,42.32,42.35,54065.7909
2006-06-06 14:35:00,42.35,42.44,42.33,42.42,38758.0067310824,42.35,42.44,42.33,42.42,38758.0067
2006-06-06 14:40:00,42.42,42.5,42.29,42.41,46574.747584409946,42.42,42.5,42.29,42.41,46574.7476
2006-06-06 14:45:00,42.39,42.44,42.34,42.43,36260.992291824994,42.39,42.44,42.34,42.43,36260.9923
2006-06-06 14:50:00,42.44,42.44,42.26,42.27,31809.792639235697,42.44,42.44,42.26,42.27,31809.7926
2006-06-06 14:55:00,42.26,42.27,42.18,42.2,20084.681359244383,42.26,42.27,42.18,42.2,20084.6814
2006-06-06 15:00:00,42.19,42.27,42.08,42.2,31701.22679405059,42.19,42.27,42.08,42.2,31701.2268
2006-06-06 15:05:00,42.23,42.3,42.18,42.21,23993.05178590816,42.23,42.3,42.18,42.21,23993.0518
2006-06-06 15:10:00,42.22,42.27,42.15,42.23,24753.012702203887,42.22,42.27,42.15,42.23,24753.0127
2006-06-06 15:15:00,42.23,42.25,42.15,42.2,44837.69406144827,42.23,42.25,42.15,42.2,44837.6941
2006-06-06 15:20:00,42.2,42.27,42.18,42.2,40820.7577895994,42.2,42.27,42.18,42.2,40820.7578
2006-06-06 15:25:00,42.2,42.32,42.15,42.24,36478.1239821952,42.2,42.32,42.15,42.24,36478.124
2006-06-06 15:30:00,42.24,42.36,42.17,42.36,67527.95570513517,42.24,42.36,42.17,42.36,67527.9557
2006-06-06 15:35:00,42.33,42.38,42.26,42.34,69916.40429920747,42.33,42.38,42.26,42.34,69916.4043
2006-06-06 15:40:00,42.32,42.49,42.26,42.44,47443.27434589079,42.32,42.49,42.26,42.44,47443.2743
2006-06-06 15:45:00,42.44,42.62,42.44,42.59,79470.1986754967,42.44,42.62,42.44,42.59,79470.1987
2006-06-06 15:50:00,42.6,42.61,42.54,42.55,67853.65324069049,42.6,42.61,42.54,42.55,67853.6532
2006-06-06 15:55:00,42.55,42.57,42.48,42.53,81424.38388882858,42.55,42.57,42.48,42.53,81424.3839
2006-06-07 09:30:00,42.52,42.61,42.2,42.47,58082.72717403105,42.52,42.61,42.2,42.47,58082.7272
2006-06-07 09:35:00,42.49,42.58,42.38,42.58,112799.91314732384,42.49,42.58,42.38,42.58,112799.9131
2006-06-07 09:40:00,42.58,42.83,42.51,42.81,83487.13494734556,42.58,42.83,42.51,42.81,83487.1349
2006-06-07 09:45:00,42.78,42.82,42.7,42.81,48094.669417001416,42.78,42.82,42.7,42.81,48094.6694
2006-06-07 09:50:00,42.83,42.95,42.79,42.93,56779.93703180979,42.83,42.95,42.79,42.93,56779.937
2006-06-07 09:55:00,42.94,43.1,42.76,43.04,62642.492671805456,42.94,43.1,42.76,43.04,62642.4927
2006-06-07 10:00:00,43.05,43.25,43.05,43.19,135055.91141027035,43.05,43.25,43.05,43.19,135055.9114
2006-06-07 10:05:00,43.22,43.28,43.12,43.19,72413.41873846488,43.22,43.28,43.12,43.19,72413.4187
2006-06-07 10:10:00,43.2,43.4,43.15,43.37,57865.59548366084,43.2,43.4,43.15,43.37,57865.5955
2006-06-07 10:15:00,43.36,43.52,43.29,43.39,80338.72543697753,43.36,43.52,43.29,43.39,80338.7254
2006-06-07 10:20:00,43.43,43.57,43.36,43.47,151449.35403322114,43.43,43.57,43.36,43.47,151449.354
2006-06-07 10:25:00,43.49,43.66,43.47,43.65,89023.99305178592,43.49,43.66,43.47,43.65,89023.9931
2006-06-07 10:30:00,43.66,43.71,43.49,43.58,116816.84941917274,43.66,43.71,43.49,43.58,116816.8494
2006-06-07 10:35:00,43.52,43.55,43.28,43.29,113559.8740636196,43.52,43.55,43.28,43.29,113559.8741
2006-06-07 10:40:00,43.29,43.5,43.15,43.16,71653.45782216915,43.29,43.5,43.15,43.16,71653.4578
2006-06-07 10:45:00,43.17,43.23,43.0,43.12,71436.32613179894,43.17,43.23,43.0,43.12,71436.3261
2006-06-07 10:50:00,43.1,43.2,43.03,43.17,22798.827488872,43.1,43.2,43.03,43.17,22798.8275
2006-06-07 10:55:00,43.17,43.41,43.17,43.41,31484.09510368038,43.17,43.41,43.17,43.41,31484.0951
2006-06-07 11:00:00,43.41,43.54,43.37,43.47,39192.27011182282,43.41,43.54,43.37,43.47,39192.2701
2006-06-07 11:05:00,43.48,43.48,43.31,43.35,12593.638041472152,43.48,43.48,43.31,43.35,12593.638
2006-06-07 11:10:00,43.37,43.48,43.31,43.4,14439.257409618936,43.37,43.48,43.31,43.4,14439.2574
2006-06-07 11:15:00,43.38,43.48,43.25,43.29,19216.154597763543,43.38,43.48,43.25,43.29,19216.1546
2006-06-07 11:20:00,43.29,43.37,43.23,43.24,24427.31516664857,43.29,43.37,43.23,43.24,24427.3152
2006-06-07 11:25:00,43.25,43.26,43.15,43.17,10313.755292584952,43.25,43.26,43.15,43.17,10313.7553
2006-06-07 11:30:00,43.19,43.25,43.19,43.24,14982.086635544458,43.19,43.25,43.19,43.24,14982.0866
2006-06-07 11:35:00,43.24,43.4,43.23,43.4,27032.895451091088,43.24,43.4,43.23,43.4,27032.8955
2006-06-07 11:40:00,43.4,43.46,43.37,43.46,27575.724677016613,43.4,43.46,43.37,43.46,27575.7247
2006-06-07 11:45:00,43.46,43.5,43.38,43.41,29421.344045163394,43.46,43.5,43.38,43.41,29421.344
2006-06-07 11:50:00,43.42,43.47,43.41,43.42,6296.819020736077,43.42,43.47,43.41,43.42,6296.819
2006-06-07 11:55:00,43.42,43.57,43.37,43.49,32135.49017479101,43.42,43.57,43.37,43.49,32135.4902
2006-06-07 12:00:00,43.5,43.75,43.5,43.72,83704.26663771577,43.5,43.75,43.5,43.72,83704.2666
2006-06-07 12:05:00,43.72,43.86,43.72,43.84,84789.92508956682,43.72,43.86,43.72,43.84,84789.9251
2006-06-07 12:10:00,43.84,43.89,43.81,43.89,28769.948974052764,43.84,43.89,43.81,43.89,28769.949
2006-06-07 12:15:00,43.89,43.91,43.67,43.68,48203.23526218652,43.89,43.91,43.67,43.68,48203.2353
2006-06-07 12:20:00,43.68,43.77,43.57,43.63,49831.72293996309,43.68,43.77,43.57,43.63,49831.7229
2006-06-07 12:25:00,43.63,43.68,43.63,43.67,14113.55987406362,43.63,43.68,43.63,43.67,14113.5599
2006-06-07 12:30:00,43.68,43.68,43.64,43.66,37129.51905330584,43.68,43.68,43.64,43.66,37129.5191
2006-06-07 12:35:00,43.67,43.67,43.6,43.62,19541.85213331886,43.67,43.67,43.6,43.62,19541.8521
2006-06-07 12:40:00,43.63,43.64,43.61,43.62,9553.79437628922,43.63,43.64,43.61,43.62,9553.7944
2006-06-07 12:45:00,43.63,43.63,43.6,43.61,10965.150363695582,43.63,43.63,43.6,43.61,10965.1504
2006-06-07 12:50:00,43.61,43.62,43.48,43.53,22690.261643686896,43.61,43.62,43.48,43.53,22690.2616
2006-06-07 12:55:00,43.53,43.53,43.39,43.4,35066.76799478884,43.53,43.53,43.39,43.4,35066.768
2006-06-07 13:00:00,43.42,43.42,43.37,43.38,21713.169037020954,43.42,43.42,43.37,43.38,21713.169
2006-06-07 13:05:00,43.39,43.41,43.38,43.39,34741.070459233524,43.39,43.41,43.38,43.39,34741.0705
2006-06-07 13:10:00,43.4,43.48,43.37,43.42,30832.700032569755,43.4,43.48,43.37,43.42,30832.7
2006-06-07 13:15:00,43.43,43.48,43.39,43.48,17261.969384431657,43.43,43.48,43.39,43.48,17261.9694
2006-06-07 13:20:00,43.48,43.56,43.48,43.56,24535.88101183368,43.48,43.56,43.48,43.56,24535.881
2006-06-07 13:25:00,43.57,43.62,43.49,43.54,21278.90565628053,43.57,43.62,43.49,43.54,21278.9057
2006-06-07 13:30:00,43.55,43.61,43.53,43.6,39083.70426663772,43.55,43.61,43.53,43.6,39083.7043
2006-06-07 13:35:00,43.61,43.61,43.5,43.52,36043.860601454784,43.61,43.61,43.5,43.52,36043.8606
2006-06-07 13:40:00,43.52,43.52,43.45,43.46,26815.76376072088,43.52,43.52,43.45,43.46,26815.7638
2006-06-07 13:45:00,43.47,43.5,43.35,43.49,20518.944739984803,43.47,43.5,43.35,43.49,20518.9447
2006-06-07 13:50:00,43.48,43.66,43.44,43.65,32026.924329605907,43.48,43.66,43.44,43.65,32026.9243
2006-06-07 13:55:00,43.65,43.66,43.6,43.62,23558.788405167736,43.65,43.66,43.6,43.62,23558.7884
2006-06-07 14:00:00,43.6,43.61,43.45,43.49,47986.10357181631,43.6,43.61,43.45,43.49,47986.1036
2006-06-07 14:05:00,43.49,43.59,43.39,43.41,41580.71870589512,43.49,43.59,43.39,43.41,41580.7187
2006-06-07 14:10:00,43.43,43.5,43.4,43.48,32786.88524590164,43.43,43.5,43.4,43.48,32786.8852
2006-06-07 14:15:00,43.49,43.56,43.46,43.46,46791.87927478016,43.49,43.56,43.46,43.46,46791.8793
2006-06-07 14:20:00,43.46,43.48,43.37,43.44,35283.89968515905,43.46,43.48,43.37,43.44,35283.8997
2006-06-07 14:25:00,43.44,43.58,43.38,43.51,80555.85712734774,43.44,43.58,43.38,43.51,80555.8571
2006-06-07 14:30:00,43.51,43.57,43.48,43.57,32352.62186516122,43.51,43.57,43.48,43.57,32352.6219
2006-06-07 14:35:00,43.57,43.64,43.52,43.6,39626.53349256324,43.57,43.64,43.52,43.6,39626.5335
2006-06-07 14:40:00,43.6,43.61,43.55,43.57,43426.33807404191,43.6,43.61,43.55,43.57,43426.3381
2006-06-07 14:45:00,43.57,43.57,43.44,43.47,29312.77819997829,43.57,43.57,43.44,43.47,29312.7782
2006-06-07 14:50:00,43.48,43.59,43.47,43.5,43426.33807404191,43.48,43.59,43.47,43.5,43426.3381
2006-06-07 14:55:00,43.49,43.56,43.47,43.51,23558.788405167736,43.49,43.56,43.47,43.51,23558.7884
2006-06-07 15:00:00,43.51,43.51,43.44,43.49,71327.76028661383,43.51,43.51,43.44,43.49,71327.7603
2006-06-07 15:05:00,43.49,43.51,43.4,43.43,44946.25990663337,43.49,43.51,43.4,43.43,44946.2599
2006-06-07 15:10:00,43.43,43.44,43.33,43.36,99012.05080881556,43.43,43.44,43.33,43.36,99012.0508
2006-06-07 15:15:00,43.37,43.4,43.31,43.34,36912.38736293562,43.37,43.4,43.31,43.34,36912.3874
2006-06-07 15:20:00,43.34,43.45,43.32,43.37,76321.78916512865,43.34,43.45,43.32,43.37,76321.7892
2006-06-07 15:25:00,43.37,43.37,43.14,43.15,90978.1782651178,43.37,43.37,43.14,43.15,90978.1783
2006-06-07 15:30:00,43.15,43.18,43.11,43.13,58082.72717403105,43.15,43.18,43.11,43.13,58082.7272
2006-06-07 15:35:00,43.13,43.19,43.12,43.16,52871.56660514602,43.13,43.19,43.12,43.16,52871.5666
2006-06-07 15:40:00,43.16,43.25,43.13,43.2,68396.482466616,43.16,43.25,43.13,43.2,68396.4825
2006-06-07 15:45:00,43.19,43.2,43.02,43.02,158940.3973509934,43.19,43.2,43.02,43.02,158940.3974
2006-06-07 15:50:00,43.02,43.1,42.94,42.97,130061.88253175552,43.02,43.1,42.94,42.97,130061.8825
2006-06-07 15:55:00,42.98,43.08,42.96,43.02,114645.53251547064,42.98,43.08,42.96,43.02,114645.5325
2006-06-08 09:30:00,42.67,42.83,42.44,42.49,89241.12474215613,42.67,42.83,42.44,42.49,89241.1247
2006-06-08 09:35:00,42.49,42.61,42.4,42.55,61122.57083921399,42.49,42.61,42.4,42.55,61122.5708
2006-06-08 09:40:00,42.55,43.04,42.55,42.9,84681.35924438172,42.55,43.04,42.55,42.9,84681.3592
2006-06-08 09:45:00,42.91,43.03,42.72,42.9,92606.66594289435,42.91,43.03,42.72,42.9,92606.6659
2006-06-08 09:50:00,42.98,42.99,42.67,42.74,42992.07469330149,42.98,42.99,42.67,42.74,42992.0747
2006-06-08 09:55:00,42.71,42.79,42.57,42.72,58299.85886440126,42.71,42.79,42.57,42.72,58299.8589
2006-06-08 10:00:00,42.77,42.79,42.63,42.76,85984.14938660298,42.77,42.79,42.63,42.76,85984.1494
2006-06-08 10:05:00,42.76,43.12,42.72,43.0,68505.0483118011,42.76,43.12,42.72,43.0,68505.0483
2006-06-08 10:10:00,43.0,43.06,42.67,42.69,37563.782434046254,43.0,43.06,42.67,42.69,37563.7824
2006-06-08 10:15:00,42.67,42.77,42.55,42.67,67310.82401476496,42.67,42.77,42.55,42.67,67310.824
2006-06-08 10:20:00,42.65,42.78,42.61,42.64,54500.0542829226,42.65,42.78,42.61,42.64,54500.0543
2006-06-08 10:25:00,42.67,42.81,42.49,42.6,46574.747584409946,42.67,42.81,42.49,42.6,46574.7476
2006-06-08 10:30:00,42.57,42.83,42.45,42.73,83270.00325697535,42.57,42.83,42.45,42.73,83270.0033
2006-06-08 10:35:00,42.74,43.02,42.61,43.02,36695.25567256541,42.74,43.02,42.61,43.02,36695.2557
2006-06-08 10:40:00,42.97,43.14,42.78,43.02,79144.50113994138,42.97,43.14,42.78,43.02,79144.5011
2006-06-08 10:45:00,42.97,43.24,42.94,43.12,56779.93703180979,42.97,43.24,42.94,43.12,56779.937
2006-06-08 10:50:00,43.11,43.32,43.02,43.26,71002.06275105852,43.11,43.32,43.02,43.26,71002.0628
2006-06-08 10:55:00,43.26,43.31,43.1,43.25,46791.87927478016,43.26,43.31,43.1,43.25,46791.8793
2006-06-08 11:00:00,43.25,43.26,43.13,43.25,54500.0542829226,43.25,43.26,43.13,43.25,54500.0543
2006-06-08 11:05:00,43.25,43.26,43.11,43.21,29095.64650960808,43.25,43.26,43.11,43.21,29095.6465
2006-06-08 11:10:00,43.21,43.25,43.03,43.03,27250.02714146129,43.21,43.25,43.03,43.03,27250.0271
2006-06-08 11:15:00,43.01,43.11,42.67,42.67,43969.16729996744,43.01,43.11,42.67,42.67,43969.1673
2006-06-08 11:20:00,42.69,42.82,42.46,42.63,77841.71099772012,42.69,42.82,42.46,42.63,77841.711
2006-06-08 11:25:00,42.62,42.68,42.6,42.66,26924.329605905983,42.62,42.68,42.6,42.66,26924.3296
2006-06-08 11:30:00,42.64,42.66,42.37,42.46,69047.87753772663,42.64,42.66,42.37,42.46,69047.8775
2006-06-08 11:35:00,42.45,42.53,42.37,42.47,36478.1239821952,42.45,42.53,42.37,42.47,36478.124
2006-06-08 11:40:00,42.49,42.55,42.44,42.45,52763.00075996092,42.49,42.55,42.44,42.45,52763.0008
2006-06-08 11:45:00,42.44,42.51,42.28,42.45,48637.49864292693,42.44,42.51,42.28,42.45,48637.4986
2006-06-08 11:50:00,42.41,42.45,42.25,42.33,75887.52578438823,42.41,42.45,42.25,42.33,75887.5258
2006-06-08 11:55:00,42.34,42.65,42.34,42.59,43643.46976441212,42.34,42.65,42.34,42.59,43643.4698
2006-06-08 12:00:00,42.6,42.73,42.59,42.65,22473.12995331669,42.6,42.73,42.59,42.65,22473.13
2006-06-08 12:05:00,42.69,42.88,42.64,42.75,48203.23526218652,42.69,42.88,42.64,42.75,48203.2353
2006-06-08 12:10:00,42.75,42.9,42.49,42.49,54934.317663663016,42.75,42.9,42.49,42.49,54934.3177
2006-06-08 12:15:00,42.45,42.67,42.44,42.44,54500.0542829226,42.45,42.67,42.44,42.44,54500.0543
2006-06-08 12:20:00,42.46,42.49,42.34,42.38,43534.90391922701,42.46,42.49,42.34,42.38,43534.9039
2006-06-08 12:25:00,42.39,42.42,42.28,42.28,41363.587015524914,42.39,42.42,42.28,42.28,41363.587
2006-06-08 12:30:00,42.32,42.38,42.3,42.31,37346.65074367605,42.32,42.38,42.3,42.31,37346.6507
2006-06-08 12:35:00,42.31,42.52,42.31,42.48,41037.889479969606,42.31,42.52,42.31,42.48,41037.8895
2006-06-08 12:40:00,42.45,42.47,42.32,42.35,32461.187710346327,42.45,42.47,42.32,42.35,32461.1877
2006-06-08 12:45:00,42.33,42.44,42.32,42.44,16502.008468135926,42.33,42.44,42.32,42.44,16502.0085
2006-06-08 12:50:00,42.44,42.54,42.38,42.51,26707.197915535773,42.44,42.54,42.38,42.51,26707.1979
2006-06-08 12:55:00,42.5,42.55,42.32,42.32,14873.520790359353,42.5,42.55,42.32,42.32,14873.5208
2006-06-08 13:00:00,42.31,42.4,42.19,42.19,32569.75355553143,42.31,42.4,42.19,42.19,32569.7536
2006-06-08 13:05:00,42.2,42.29,42.14,42.23,42449.24546737597,42.2,42.29,42.14,42.23,42449.2455
2006-06-08 13:10:00,42.23,42.27,42.15,42.27,13136.467267397677,42.23,42.27,42.15,42.27,13136.4673
2006-06-08 13:15:00,42.27,42.34,42.09,42.12,16936.271848876346,42.27,42.34,42.09,42.12,16936.2718
2006-06-08 13:20:00,42.11,42.2,41.98,42.14,30832.700032569755,42.11,42.2,41.98,42.14,30832.7
2006-06-08 13:25:00,42.15,42.28,42.08,42.26,15742.04755184019,42.15,42.28,42.08,42.26,15742.0476
2006-06-08 13:30:00,42.3,42.37,42.22,42.37,25838.671154054937,42.3,42.37,42.22,42.37,25838.6712
2006-06-08 13:35:00,42.37,42.49,42.33,42.44,23450.22255998263,42.37,42.49,42.33,42.44,23450.2226
2006-06-08 13:40:00,42.41,42.57,42.39,42.47,23450.22255998263,42.41,42.57,42.39,42.47,23450.2226
2006-06-08 13:45:00,42.44,42.48,42.3,42.31,20736.07643035501,42.44,42.48,42.3,42.31,20736.0764
2006-06-08 13:50:00,42.34,42.51,42.28,42.47,33981.1095429378,42.34,42.51,42.28,42.47,33981.1095
2006-06-08 13:55:00,42.47,42.54,42.37,42.54,20193.24720442949,42.47,42.54,42.37,42.54,20193.2472
2006-06-08 14:00:00,42.54,42.62,42.32,42.46,33004.01693627185,42.54,42.62,42.32,42.46,33004.0169
2006-06-08 14:05:00,42.45,42.52,42.3,42.41,41037.889479969606,42.45,42.52,42.3,42.41,41037.8895
2006-06-08 14:10:00,42.42,42.43,42.31,42.41,15742.04755184019,42.42,42.43,42.31,42.41,15742.0476
2006-06-08 14:15:00,42.41,42.46,42.23,42.44,39843.66518293345,42.41,42.46,42.23,42.44,39843.6652
2006-06-08 14:20:00,42.44,42.45,42.3,42.41,36369.5581370101,42.44,42.45,42.3,42.41,36369.5581
2006-06-08 14:25:00,42.39,42.54,42.35,42.48,38758.0067310824,42.39,42.54,42.35,42.48,38758.0067
2006-06-08 14:30:00,42.48,42.51,42.31,42.49,22147.43241776137,42.48,42.51,42.31,42.49,22147.4324
2006-06-08 14:35:00,42.47,42.69,42.43,42.65,45814.78666811421,42.47,42.69,42.43,42.65,45814.7867
2006-06-08 14:40:00,42.63,42.68,42.39,42.63,61122.57083921399,42.63,42.68,42.39,42.63,61122.5708
2006-06-08 14:45:00,42.62,42.76,42.56,42.57,33329.71447182717,42.62,42.76,42.56,42.57,33329.7145
2006-06-08 14:50:00,42.57,42.65,42.48,42.53,23124.52502442732,42.57,42.65,42.48,42.53,23124.525
2006-06-08 14:55:00,42.48,42.5,42.29,42.45,54174.35674736728,42.48,42.5,42.29,42.45,54174.3567
2006-06-08 15:00:00,42.43,42.45,42.33,42.42,81750.0814243839,42.43,42.45,42.33,42.42,81750.0814
2006-06-08 15:05:00,42.39,42.55,42.38,42.55,69699.27260883726,42.39,42.55,42.38,42.55,69699.2726
2006-06-08 15:10:00,42.53,42.83,42.53,42.76,84789.92508956682,42.53,42.83,42.53,42.76,84789.9251
2006-06-08 15:15:00,42.77,42.84,42.67,42.73,83921.39832808598,42.77,42.84,42.67,42.73,83921.3983
2006-06-08 15:20:00,42.72,42.75,42.63,42.65,28335.685593312344,42.72,42.75,42.63,42.65,28335.6856
2006-06-08 15:25:00,42.65,42.67,42.46,42.51,58082.72717403105,42.65,42.67,42.46,42.51,58082.7272
2006-06-08 15:30:00,42.48,42.7,42.48,42.6,41146.45532515471,42.48,42.7,42.48,42.6,41146.4553
2006-06-08 15:35:00,42.61,42.9,42.6,42.88,82292.91065030942,42.61,42.9,42.6,42.88,82292.9107
2006-06-08 15:40:00,42.88,42.97,42.79,42.97,64596.67788513734,42.88,42.97,42.79,42.97,64596.6779
2006-06-08 15:45:00,42.95,42.98,42.71,42.77,68396.482466616,42.95,42.98,42.71,42.77,68396.4825
2006-06-08 15:50:00,42.77,42.84,42.66,42.81,47768.9718814461,42.77,42.84,42.66,42.81,47768.9719
2006-06-08 15:55:00,42.8,42.83,42.7,42.7,83921.39832808598,42.8,42.83,42.7,42.7,83921.3983
2006-06-09 09:30:00,42.54,42.81,42.28,42.3,129410.48746064489,42.54,42.81,42.28,42.3,129410.4875
2006-06-09 09:35:00,42.3,42.36,42.13,42.18,61339.7025295842,42.3,42.36,42.13,42.18,61339.7025
2006-06-09 09:40:00,42.2,42.29,42.05,42.29,58734.12224514168,42.2,42.29,42.05,42.29,58734.1222
2006-06-09 09:45:00,42.3,42.71,42.3,42.69,51677.34230810987,42.3,42.71,42.3,42.69,51677.3423
2006-06-09 09:50:00,42.69,42.69,42.52,42.65,54391.48843773749,42.69,42.69,42.52,42.65,54391.4884
2006-06-09 09:55:00,42.65,42.7,42.61,42.65,55477.14688958854,42.65,42.7,42.61,42.65,55477.1469
2006-06-09 10:00:00,42.66,42.67,42.43,42.45,40386.49440885898,42.66,42.67,42.43,42.45,40386.4944
2006-06-09 10:05:00,42.46,42.65,42.44,42.64,26490.066225165563,42.46,42.65,42.44,42.64,26490.0662
2006-06-09 10:10:00,42.65,42.68,42.42,42.56,27684.29052220172,42.65,42.68,42.42,42.56,27684.2905
2006-06-09 10:15:00,42.55,42.69,42.48,42.65,29638.4757355336,42.55,42.69,42.48,42.65,29638.4757
2006-06-09 10:20:00,42.64,42.74,42.52,42.62,65899.4680273586,42.64,42.74,42.52,42.62,65899.468
2006-06-09 10:25:00,42.7,42.8,42.62,42.8,12050.80881554663,42.7,42.8,42.62,42.8,12050.8088
2006-06-09 10:30:00,42.81,42.82,42.74,42.78,29747.041580718706,42.81,42.82,42.74,42.78,29747.0416
2006-06-09 10:35:00,42.78,43.02,42.78,43.0,49180.32786885246,42.78,43.02,42.78,43.0,49180.3279
2006-06-09 10:40:00,43.0,43.1,42.98,43.08,46791.87927478016,43.0,43.1,42.98,43.08,46791.8793
2006-06-09 10:45:00,43.1,43.25,42.83,43.14,68396.482466616,43.1,43.25,42.83,43.14,68396.4825
2006-06-09 10:50:00,43.15,43.17,42.98,43.05,29204.212354793184,43.15,43.17,42.98,43.05,29204.2124
2006-06-09 10:55:00,43.06,43.13,42.87,42.93,18456.19368146781,43.06,43.13,42.87,42.93,18456.1937
2006-06-09 11:00:00,42.9,43.03,42.87,43.02,18456.19368146781,42.9,43.03,42.87,43.02,18456.1937
2006-06-09 11:05:00,43.02,43.14,43.0,43.06,24427.31516664857,43.02,43.14,43.0,43.06,24427.3152
2006-06-09 11:10:00,43.02,43.06,42.87,42.94,10639.452828140267,43.02,43.06,42.87,42.94,10639.4528
2006-06-09 11:15:00,42.94,42.96,42.79,42.8,26815.76376072088,42.94,42.96,42.79,42.8,26815.7638
2006-06-09 11:20:00,42.79,42.98,42.79,42.95,11833.67712517642,42.79,42.98,42.79,42.95,11833.6771
2006-06-09 11:25:00,42.95,43.0,42.9,42.94,13462.164802952992,42.95,43.0,42.9,42.94,13462.1648
2006-06-09 11:30:00,42.95,43.03,42.95,42.98,24644.446857018786,42.95,43.03,42.95,42.98,24644.4469
2006-06-09 11:35:00,42.98,43.0,42.9,42.9,16284.876777765716,42.98,43.0,42.9,42.9,16284.8768
2006-06-09 11:40:00,42.92,42.97,42.81,42.89,20301.8130496146,42.92,42.97,42.81,42.89,20301.813
2006-06-09 11:45:00,42.89,42.89,42.66,42.72,23450.22255998263,42.89,42.89,42.66,42.72,23450.2226
2006-06-09 11:50:00,42.72,42.72,42.55,42.57,16393.44262295082,42.72,42.72,42.55,42.57,16393.4426
2006-06-09 11:55:00,42.57,42.66,42.52,42.6,15850.613397025296,42.57,42.66,42.52,42.6,15850.6134
2006-06-09 12:00:00,42.62,42.68,42.55,42.57,12485.072196287048,42.62,42.68,42.55,42.57,12485.0722
2006-06-09 12:05:00,42.56,42.79,42.56,42.77,17153.403539246552,42.56,42.79,42.56,42.77,17153.4035
2006-06-09 12:10:00,42.78,42.82,42.76,42.76,6948.214091846705,42.78,42.82,42.76,42.76,6948.2141
2006-06-09 12:15:00,42.76,42.87,42.75,42.86,10530.886982955162,42.76,42.87,42.75,42.86,10530.887
2006-06-09 12:20:00,42.83,42.87,42.83,42.83,5645.423949625448,42.83,42.87,42.83,42.83,5645.4239
2006-06-09 12:25:00,42.83,42.83,42.68,42.8,10748.018673325372,42.83,42.83,42.68,42.8,10748.0187
2006-06-09 12:30:00,42.8,42.84,42.79,42.79,5971.121485180763,42.8,42.84,42.79,42.79,5971.1215
2006-06-09 12:35:00,42.79,42.9,42.75,42.86,19758.98382368907,42.79,42.9,42.75,42.86,19758.9838
2006-06-09 12:40:00,42.89,42.94,42.84,42.84,16936.271848876346,42.89,42.94,42.84,42.84,16936.2718
2006-06-09 12:45:00,42.84,42.9,42.79,42.9,11182.282054065792,42.84,42.9,42.79,42.9,11182.2821
2006-06-09 12:50:00,42.9,42.9,42.83,42.83,6079.687330365867,42.9,42.9,42.83,42.83,6079.6873
2006-06-09 12:55:00,42.83,42.85,42.7,42.74,22038.86657257627,42.83,42.85,42.7,42.74,22038.8666
2006-06-09 13:00:00,42.73,42.74,42.58,42.59,26707.197915535773,42.73,42.74,42.58,42.59,26707.1979
2006-06-09 13:05:00,42.58,42.58,42.45,42.54,28444.25143849745,42.58,42.58,42.45,42.54,28444.2514
2006-06-09 13:10:00,42.54,42.59,42.51,42.55,7925.306698512648,42.54,42.59,42.51,42.55,7925.3067
2006-06-09 13:15:00,42.54,42.58,42.43,42.47,21061.773965910324,42.54,42.58,42.43,42.47,21061.774
2006-06-09 13:20:00,42.48,42.49,42.42,42.44,18890.45706220823,42.48,42.49,42.42,42.44,18890.4571
2006-06-09 13:25:00,42.45,42.54,42.45,42.48,15524.915861469985,42.45,42.54,42.45,42.48,15524.9159
2006-06-09 13:30:00,42.48,42.54,42.4,42.52,18564.75952665292,42.48,42.54,42.4,42.52,18564.7595
2006-06-09 13:35:00,42.51,42.68,42.51,42.65,18781.891217023127,42.51,42.68,42.51,42.65,18781.8912
2006-06-09 13:40:00,42.62,42.67,42.6,42.64,8468.135924438173,42.62,42.67,42.6,42.64,8468.1359
2006-06-09 13:45:00,42.66,42.74,42.62,42.71,12485.072196287048,42.66,42.74,42.62,42.71,12485.0722
2006-06-09 13:50:00,42.69,42.84,42.69,42.83,12159.374660731732,42.69,42.84,42.69,42.83,12159.3747
2006-06-09 13:55:00,42.83,42.87,42.78,42.78,20301.8130496146,42.83,42.87,42.78,42.78,20301.813
2006-06-09 14:00:00,42.78,42.86,42.75,42.78,21387.47150146564,42.78,42.86,42.75,42.78,21387.4715
2006-06-09 14:05:00,42.76,42.83,42.71,42.74,10530.886982955162,42.76,42.83,42.71,42.74,10530.887
2006-06-09 14:10:00,42.78,42.88,42.74,42.84,7491.043317772229,42.78,42.88,42.74,42.84,7491.0433
2006-06-09 14:15:00,42.85,42.88,42.81,42.88,19867.549668874173,42.85,42.88,42.81,42.88,19867.5497
2006-06-09 14:20:00,42.87,42.99,42.86,42.95,26815.76376072088,42.87,42.99,42.86,42.95,26815.7638
2006-06-09 14:25:00,42.96,43.04,42.93,42.97,20953.20812072522,42.96,43.04,42.93,42.97,20953.2081
2006-06-09 14:30:00,42.99,43.05,42.97,43.01,20410.37889479969,42.99,43.05,42.97,43.01,20410.3789
2006-06-09 14:35:00,43.01,43.01,42.93,42.95,15633.481706655088,43.01,43.01,42.93,42.95,15633.4817
2006-06-09 14:40:00,42.96,43.01,42.91,43.0,23341.65671479753,42.96,43.01,42.91,43.0,23341.6567
2006-06-09 14:45:00,42.99,43.03,42.97,43.01,20844.642275540114,42.99,43.03,42.97,43.01,20844.6423
2006-06-09 14:50:00,43.01,43.06,42.97,43.06,25838.671154054937,43.01,43.06,42.97,43.06,25838.6712
2006-06-09 14:55:00,43.05,43.07,42.97,42.97,32244.05601997612,43.05,43.07,42.97,42.97,32244.056
2006-06-09 15:00:00,42.98,43.01,42.87,42.89,30724.13418738465,42.98,43.01,42.87,42.89,30724.1342
2006-06-09 15:05:00,42.9,42.99,42.89,42.91,16936.271848876346,42.9,42.99,42.89,42.91,16936.2718
2006-06-09 15:10:00,42.91,42.91,42.8,42.86,28227.11974812724,42.91,42.91,42.8,42.86,28227.1197
2006-06-09 15:15:00,42.86,42.93,42.86,42.88,30398.43665182933,42.86,42.93,42.86,42.88,30398.4367
2006-06-09 15:20:00,42.88,42.89,42.68,42.68,22690.261643686896,42.88,42.89,42.68,42.68,22690.2616
2006-06-09 15:25:00,42.68,42.82,42.68,42.81,20084.681359244383,42.68,42.82,42.68,42.81,20084.6814
2006-06-09 15:30:00,42.81,42.82,42.7,42.72,17804.798610357182,42.81,42.82,42.7,42.72,17804.7986
2006-06-09 15:35:00,42.72,42.76,42.67,42.72,23450.22255998263,42.72,42.76,42.67,42.72,23450.2226
2006-06-09 15:40:00,42.72,42.77,42.66,42.73,24427.31516664857,42.72,42.77,42.66,42.73,24427.3152
2006-06-09 15:45:00,42.72,42.73,42.65,42.66,14439.257409618936,42.72,42.73,42.65,42.66,14439.2574
2006-06-09 15:50:00,42.65,42.67,42.38,42.43,63945.28281402671,42.65,42.67,42.38,42.43,63945.2828
2006-06-09 15:55:00,42.44,42.48,42.37,42.38,71544.89197698404,42.44,42.48,42.37,42.38,71544.892
2006-06-12 09:30:00,42.29,42.48,42.2,42.22,42123.54793182065,42.29,42.48,42.2,42.22,42123.5479
2006-06-12 09:35:00,42.22,42.34,42.19,42.28,17913.364455542287,42.22,42.34,42.19,42.28,17913.3645
2006-06-12 09:40:00,42.28,42.7,42.28,42.7,30181.304961459125,42.28,42.7,42.28,42.7,30181.305
2006-06-12 09:45:00,42.71,42.73,42.63,42.69,16502.008468135926,42.71,42.73,42.63,42.69,16502.0085
2006-06-12 09:50:00,42.69,42.69,42.51,42.64,17804.798610357182,42.69,42.69,42.51,42.64,17804.7986
2006-06-12 09:55:00,42.65,42.75,42.55,42.7,27141.4612962762,42.65,42.75,42.55,42.7,27141.4613
2006-06-12 10:00:00,42.7,42.71,42.41,42.44,27250.02714146129,42.7,42.71,42.41,42.44,27250.0271
2006-06-12 10:05:00,42.44,42.52,42.37,42.49,22798.827488872,42.44,42.52,42.37,42.49,22798.8275
2006-06-12 10:10:00,42.51,42.53,42.39,42.39,11725.111279991315,42.51,42.53,42.39,42.39,11725.1113
2006-06-12 10:15:00,42.37,42.39,42.28,42.35,16393.44262295082,42.37,42.39,42.28,42.35,16393.4426
2006-06-12 10:20:00,42.36,42.5,42.32,42.48,28009.98805775703,42.36,42.5,42.32,42.48,28009.9881
2006-06-12 10:25:00,42.49,42.51,42.43,42.45,13679.296493323202,42.49,42.51,42.43,42.45,13679.2965
2006-06-12 10:30:00,42.44,42.57,42.44,42.57,24427.31516664857,42.44,42.57,42.44,42.57,24427.3152
2006-06-12 10:35:00,42.57,42.67,42.55,42.67,13462.164802952992,42.57,42.67,42.55,42.67,13462.1648
2006-06-12 10:40:00,42.65,42.71,42.58,42.61,12810.769731842363,42.65,42.71,42.58,42.61,12810.7697
2006-06-12 10:45:00,42.61,42.67,42.5,42.5,13679.296493323202,42.61,42.67,42.5,42.5,13679.2965
2006-06-12 10:50:00,42.53,42.67,42.51,42.67,10422.321137770055,42.53,42.67,42.51,42.67,10422.3211
2006-06-12 10:55:00,42.68,42.68,42.51,42.57,16827.70600369124,42.68,42.68,42.51,42.57,16827.706
2006-06-12 11:00:00,42.57,42.58,42.4,42.48,16067.745087395506,42.57,42.58,42.4,42.48,16067.7451
2006-06-12 11:05:00,42.49,42.61,42.46,42.61,13027.901422212572,42.49,42.61,42.46,42.61,13027.9014
2006-06-12 11:10:00,42.6,42.65,42.57,42.6,6513.950711106286,42.6,42.65,42.57,42.6,6513.9507
2006-06-12 11:15:00,42.57,42.59,42.47,42.57,11616.54543480621,42.57,42.59,42.47,42.57,11616.5454
2006-06-12 11:20:00,42.58,42.59,42.39,42.41,28118.55390294213,42.58,42.59,42.39,42.41,28118.5539
2006-06-12 11:25:00,42.4,42.56,42.38,42.49,19324.72044294865,42.4,42.56,42.38,42.49,19324.7204
2006-06-12 11:30:00,42.51,42.67,42.51,42.6,16284.876777765716,42.51,42.67,42.51,42.6,16284.8768
2006-06-12 11:35:00,42.63,42.66,42.56,42.64,9553.79437628922,42.63,42.66,42.56,42.64,9553.7944
2006-06-12 11:40:00,42.64,42.74,42.62,42.67,19216.154597763543,42.64,42.74,42.62,42.67,19216.1546
2006-06-12 11:45:00,42.7,42.74,42.63,42.74,11616.54543480621,42.7,42.74,42.63,42.74,11616.5454
2006-06-12 11:50:00,42.73,42.83,42.73,42.79,13679.296493323202,42.73,42.83,42.73,42.79,13679.2965
2006-06-12 11:55:00,42.78,42.96,42.7,42.92,18130.496145912497,42.78,42.96,42.7,42.92,18130.4961
2006-06-12 12:00:00,42.92,42.94,42.84,42.87,23993.05178590816,42.92,42.94,42.84,42.87,23993.0518
2006-06-12 12:05:00,42.87,42.94,42.85,42.89,22581.69579850179,42.87,42.94,42.85,42.89,22581.6958
2006-06-12 12:10:00,42.9,42.97,42.88,42.93,19976.11551405928,42.9,42.97,42.88,42.93,19976.1155
2006-06-12 12:15:00,42.95,43.03,42.94,43.02,16067.745087395506,42.95,43.03,42.94,43.02,16067.7451
2006-06-12 12:20:00,43.01,43.01,42.83,42.87,26598.632070350668,43.01,43.01,42.83,42.87,26598.6321
2006-06-12 12:25:00,42.87,42.98,42.82,42.92,15090.652480729565,42.87,42.98,42.82,42.92,15090.6525
2006-06-12 12:30:00,42.92,42.97,42.88,42.97,9553.79437628922,42.92,42.97,42.88,42.97,9553.7944
2006-06-12 12:35:00,42.95,42.95,42.79,42.79,20627.510585169905,42.95,42.95,42.79,42.79,20627.5106
2006-06-12 12:40:00,42.78,42.87,42.77,42.82,12050.80881554663,42.78,42.87,42.77,42.82,12050.8088
2006-06-12 12:45:00,42.8,42.85,42.79,42.84,7273.91162740202,42.8,42.85,42.79,42.84,7273.9116
2006-06-12 12:50:00,42.85,42.95,42.85,42.94,15742.04755184019,42.85,42.95,42.85,42.94,15742.0476
2006-06-12 12:55:00,42.95,42.96,42.9,42.91,4559.7654977744005,42.95,42.96,42.9,42.91,4559.7655
2006-06-12 13:00:00,42.9,42.9,42.76,42.87,10205.189447399847,42.9,42.9,42.76,42.87,10205.1894
2006-06-12 13:05:00,42.88,42.95,42.85,42.92,15633.481706655088,42.88,42.95,42.85,42.92,15633.4817
2006-06-12 13:10:00,42.91,42.91,42.88,42.88,4776.89718814461,42.91,42.91,42.88,42.88,4776.8972
2006-06-12 13:15:00,42.88,42.9,42.82,42.83,4342.633807404191,42.88,42.9,42.82,42.83,4342.6338
2006-06-12 13:20:00,42.82,42.87,42.8,42.84,8685.267614808381,42.82,42.87,42.8,42.84,8685.2676
2006-06-12 13:25:00,42.87,42.9,42.84,42.87,9662.360221474324,42.87,42.9,42.84,42.87,9662.3602
2006-06-12 13:30:00,42.89,42.9,42.86,42.9,7165.345782216915,42.89,42.9,42.86,42.9,7165.3458
2006-06-12 13:35:00,42.9,42.9,42.64,42.75,26924.329605905983,42.9,42.9,42.64,42.75,26924.3296
2006-06-12 13:40:00,42.71,42.74,42.62,42.68,33872.54369775269,42.71,42.74,42.62,42.68,33872.5437
2006-06-12 13:45:00,42.67,42.69,42.63,42.66,14222.125719248725,42.67,42.69,42.63,42.66,14222.1257
2006-06-12 13:50:00,42.65,42.69,42.59,42.68,11942.242970361523,42.65,42.69,42.59,42.68,11942.243
2006-06-12 13:55:00,42.68,42.74,42.67,42.71,20844.642275540114,42.68,42.74,42.67,42.71,20844.6423
2006-06-12 14:00:00,42.74,42.76,42.7,42.7,9770.92606665943,42.74,42.76,42.7,42.7,9770.9261
2006-06-12 14:05:00,42.7,42.7,42.56,42.59,21930.300727391164,42.7,42.7,42.56,42.59,21930.3007
2006-06-12 14:10:00,42.6,42.73,42.58,42.62,17804.798610357182,42.6,42.73,42.58,42.62,17804.7986
2006-06-12 14:15:00,42.62,42.62,42.52,42.54,16067.745087395506,42.62,42.62,42.52,42.54,16067.7451
2006-06-12 14:20:00,42.54,42.57,42.49,42.57,11725.111279991315,42.54,42.57,42.49,42.57,11725.1113
2006-06-12 14:25:00,42.58,42.64,42.56,42.59,8685.267614808381,42.58,42.64,42.56,42.59,8685.2676
2006-06-12 14:30:00,42.58,42.59,42.47,42.51,14113.55987406362,42.58,42.59,42.47,42.51,14113.5599
2006-06-12 14:35:00,42.51,42.55,42.47,42.5,10639.452828140267,42.51,42.55,42.47,42.5,10639.4528
2006-06-12 14:40:00,42.5,42.5,42.41,42.41,15090.652480729565,42.5,42.5,42.41,42.41,15090.6525
2006-06-12 14:45:00,42.42,42.61,42.4,42.55,34632.50461404842,42.42,42.61,42.4,42.55,34632.5046
2006-06-12 14:50:00,42.55,42.6,42.5,42.52,18890.45706220823,42.55,42.6,42.5,42.52,18890.4571
2006-06-12 14:55:00,42.51,42.57,42.51,42.56,7491.043317772229,42.51,42.57,42.51,42.56,7491.0433
2006-06-12 15:00:00,42.56,42.56,42.5,42.52,12050.80881554663,42.56,42.56,42.5,42.52,12050.8088
2006-06-12 15:05:00,42.5,42.53,42.4,42.4,32895.45109108675,42.5,42.53,42.4,42.4,32895.4511
2006-06-12 15:10:00,42.4,42.42,42.36,42.41,41255.02117033981,42.4,42.42,42.36,42.41,41255.0212
2006-06-12 15:15:00,42.42,42.44,42.27,42.3,15850.613397025296,42.42,42.44,42.27,42.3,15850.6134
2006-06-12 15:20:00,42.3,42.32,42.21,42.21,20736.07643035501,42.3,42.32,42.21,42.21,20736.0764
2006-06-12 15:25:00,42.2,42.23,42.12,42.18,41906.41624145044,42.2,42.23,42.12,42.18,41906.4162
2006-06-12 15:30:00,42.18,42.19,42.01,42.03,35501.03137552926,42.18,42.19,42.01,42.03,35501.0314
2006-06-12 15:35:00,42.03,42.09,41.98,42.08,36152.42644663989,42.03,42.09,41.98,42.08,36152.4264
2006-06-12 15:40:00,42.08,42.1,42.05,42.07,26164.368689610248,42.08,42.1,42.05,42.07,26164.3687
2006-06-12 15:45:00,42.08,42.27,42.08,42.26,28118.55390294213,42.08,42.27,42.08,42.26,28118.5539
2006-06-12 15:50:00,42.26,42.26,42.1,42.15,58734.12224514168,42.26,42.26,42.1,42.15,58734.1222
2006-06-12 15:55:00,42.16,42.21,42.04,42.04,155791.98784062534,42.16,42.21,42.04,42.04,155791.9878
2006-06-13 09:30:00,41.98,42.28,41.86,42.0,76104.65747475844,41.98,42.28,41.86,42.0,76104.6575
2006-06-13 09:35:00,42.0,42.2,41.92,42.0,37238.08489849094,42.0,42.2,41.92,42.0,37238.0849
2006-06-13 09:40:00,42.0,42.36,42.0,42.36,59711.21485180762,42.0,42.36,42.0,42.36,59711.2149
2006-06-13 09:45:00,42.35,42.55,42.24,42.54,59385.51731625231,42.35,42.55,42.24,42.54,59385.5173
2006-06-13 09:50:00,42.55,42.69,42.46,42.51,55694.27857995874,42.55,42.69,42.46,42.51,55694.2786
2006-06-13 09:55:00,42.51,42.51,42.05,42.27,53631.52752144176,42.51,42.51,42.05,42.27,53631.5275
2006-06-13 10:00:00,42.28,42.49,42.08,42.44,66225.16556291391,42.28,42.49,42.08,42.44,66225.1656
2006-06-13 10:05:00,42.46,42.6,42.17,42.39,46900.44511996526,42.46,42.6,42.17,42.39,46900.4451
2006-06-13 10:10:00,42.37,42.48,42.19,42.22,31918.3584844208,42.37,42.48,42.19,42.22,31918.3585
2006-06-13 10:15:00,42.2,42.28,42.11,42.18,20736.07643035501,42.2,42.28,42.11,42.18,20736.0764
2006-06-13 10:20:00,42.14,42.29,42.03,42.2,42014.98208663554,42.14,42.29,42.03,42.2,42014.9821
2006-06-13 10:25:00,42.2,42.32,42.07,42.32,40386.49440885898,42.2,42.32,42.07,42.32,40386.4944
2006-06-13 10:30:00,42.28,42.29,42.03,42.1,53522.96167625665,42.28,42.29,42.03,42.1,53522.9617
2006-06-13 10:35:00,42.09,42.2,42.07,42.07,15633.481706655088,42.09,42.2,42.07,42.07,15633.4817
2006-06-13 10:40:00,42.06,42.14,41.99,42.06,17044.837694061447,42.06,42.14,41.99,42.06,17044.8377
2006-06-13 10:45:00,42.09,42.17,42.01,42.08,18890.45706220823,42.09,42.17,42.01,42.08,18890.4571
2006-06-13 10:50:00,42.05,42.18,41.99,42.18,20410.37889479969,42.05,42.18,41.99,42.18,20410.3789
2006-06-13 10:55:00,42.18,42.23,42.08,42.13,19324.72044294865,42.18,42.23,42.08,42.13,19324.7204
2006-06-13 11:00:00,42.09,42.27,42.03,42.25,34089.675388122894,42.09,42.27,42.03,42.25,34089.6754
2006-06-13 11:05:00,42.25,42.32,42.21,42.25,29095.64650960808,42.25,42.32,42.21,42.25,29095.6465
2006-06-13 11:10:00,42.25,42.26,42.09,42.17,51025.94723699924,42.25,42.26,42.09,42.17,51025.9472
2006-06-13 11:15:00,42.17,42.23,42.11,42.12,42232.11377700576,42.17,42.23,42.11,42.12,42232.1138
2006-06-13 11:20:00,42.11,42.16,42.04,42.15,27575.724677016613,42.11,42.16,42.04,42.15,27575.7247
2006-06-13 11:25:00,42.16,42.23,42.09,42.13,35283.89968515905,42.16,42.23,42.09,42.13,35283.8997
2006-06-13 11:30:00,42.14,42.27,42.13,42.25,44837.69406144827,42.14,42.27,42.13,42.25,44837.6941
2006-06-13 11:35:00,42.25,42.26,42.09,42.09,42123.54793182065,42.25,42.26,42.09,42.09,42123.5479
2006-06-13 11:40:00,42.09,42.14,42.0,42.02,39843.66518293345,42.09,42.14,42.0,42.02,39843.6652
2006-06-13 11:45:00,42.04,42.29,42.04,42.17,23884.48594072305,42.04,42.29,42.04,42.17,23884.4859
2006-06-13 11:50:00,42.19,42.19,42.1,42.12,10313.755292584952,42.19,42.19,42.1,42.12,10313.7553
2006-06-13 11:55:00,42.12,42.26,42.12,42.21,34958.202149603734,42.12,42.26,42.12,42.21,34958.2021
2006-06-13 12:00:00,42.2,42.33,42.14,42.19,61556.834219954406,42.2,42.33,42.14,42.19,61556.8342
2006-06-13 12:05:00,42.18,42.18,42.09,42.1,30289.87080664423,42.18,42.18,42.09,42.1,30289.8708
2006-06-13 12:10:00,42.1,42.13,42.04,42.07,31158.39756812507,42.1,42.13,42.04,42.07,31158.3976
2006-06-13 12:15:00,42.07,42.09,41.97,42.09,25404.40777331452,42.07,42.09,41.97,42.09,25404.4078
2006-06-13 12:20:00,42.08,42.08,41.91,41.93,18890.45706220823,42.08,42.08,41.91,41.93,18890.4571
2006-06-13 12:25:00,41.93,41.97,41.89,41.91,17913.364455542287,41.93,41.97,41.89,41.91,17913.3645
2006-06-13 12:30:00,41.93,42.02,41.9,42.02,14004.994028878516,41.93,42.02,41.9,42.02,14004.994
2006-06-13 12:35:00,42.0,42.0,41.87,41.89,22038.86657257627,42.0,42.0,41.87,41.89,22038.8666
2006-06-13 12:40:00,41.91,42.0,41.9,42.0,19107.58875257844,41.91,42.0,41.9,42.0,19107.5888
2006-06-13 12:45:00,42.0,42.0,41.97,41.99,7273.91162740202,42.0,42.0,41.97,41.99,7273.9116
2006-06-13 12:50:00,41.99,42.0,41.94,41.98,9119.5309955488,41.99,42.0,41.94,41.98,9119.531
2006-06-13 12:55:00,41.99,41.99,41.88,41.91,18021.930300727392,41.99,41.99,41.88,41.91,18021.9303
2006-06-13 13:00:00,41.89,41.91,41.69,41.69,44946.25990663337,41.89,41.91,41.69,41.69,44946.2599
2006-06-13 13:05:00,41.68,41.68,41.61,41.62,36803.82151775052,41.68,41.68,41.61,41.62,36803.8215
2006-06-13 13:10:00,41.62,41.74,41.62,41.71,17804.798610357182,41.62,41.74,41.62,41.71,17804.7986
2006-06-13 13:15:00,41.71,41.82,41.66,41.8,18781.891217023127,41.71,41.82,41.66,41.8,18781.8912
2006-06-13 13:20:00,41.79,41.79,41.64,41.64,13679.296493323202,41.79,41.79,41.64,41.64,13679.2965
2006-06-13 13:25:00,41.64,41.74,41.63,41.67,13896.42818369341,41.64,41.74,41.63,41.67,13896.4282
2006-06-13 13:30:00,41.64,41.65,41.51,41.54,42992.07469330149,41.64,41.65,41.51,41.54,42992.0747
2006-06-13 13:35:00,41.55,41.57,41.48,41.54,42123.54793182065,41.55,41.57,41.48,41.54,42123.5479
2006-06-13 13:40:00,41.54,41.56,41.48,41.54,45163.39159700358,41.54,41.56,41.48,41.54,45163.3916
2006-06-13 13:45:00,41.54,41.63,41.5,41.58,65899.4680273586,41.54,41.63,41.5,41.58,65899.468
2006-06-13 13:50:00,41.59,41.77,41.59,41.73,25404.40777331452,41.59,41.77,41.59,41.73,25404.4078
2006-06-13 13:55:00,41.74,41.75,41.64,41.68,20627.510585169905,41.74,41.75,41.64,41.68,20627.5106
2006-06-13 14:00:00,41.68,41.7,41.68,41.69,21278.90565628053,41.68,41.7,41.68,41.69,21278.9057
2006-06-13 14:05:00,41.68,41.74,41.61,41.7,31484.09510368038,41.68,41.74,41.61,41.7,31484.0951
2006-06-13 14:10:00,41.7,41.73,41.61,41.61,22364.564108131584,41.7,41.73,41.61,41.61,22364.5641
2006-06-13 14:15:00,41.61,41.7,41.58,41.62,22690.261643686896,41.61,41.7,41.58,41.62,22690.2616
2006-06-13 14:20:00,41.62,41.64,41.5,41.54,27250.02714146129,41.62,41.64,41.5,41.54,27250.0271
2006-06-13 14:25:00,41.54,41.72,41.54,41.67,28118.55390294213,41.54,41.72,41.54,41.67,28118.5539
2006-06-13 14:30:00,41.69,41.72,41.5,41.51,26707.197915535773,41.69,41.72,41.5,41.51,26707.1979
2006-06-13 14:35:00,41.51,41.64,41.47,41.56,41037.889479969606,41.51,41.64,41.47,41.56,41037.8895
2006-06-13 14:40:00,41.55,41.75,41.52,41.71,43100.640538486594,41.55,41.75,41.52,41.71,43100.6405
2006-06-13 14:45:00,41.7,41.7,41.5,41.57,34089.675388122894,41.7,41.7,41.5,41.57,34089.6754
2006-06-13 14:50:00,41.56,41.59,41.47,41.59,67853.65324069049,41.56,41.59,41.47,41.59,67853.6532
2006-06-13 14:55:00,41.59,41.65,41.54,41.59,49288.89371403757,41.59,41.65,41.54,41.59,49288.8937
2006-06-13 15:00:00,41.59,41.6,41.5,41.58,49723.157094777984,41.59,41.6,41.5,41.58,49723.1571
2006-06-13 15:05:00,41.58,41.6,41.47,41.49,39083.70426663772,41.58,41.6,41.47,41.49,39083.7043
2006-06-13 15:10:00,41.5,41.62,41.43,41.62,94886.54869178156,41.5,41.62,41.43,41.62,94886.5487
2006-06-13 15:15:00,41.62,41.62,41.46,41.57,33329.71447182717,41.62,41.62,41.46,41.57,33329.7145
2006-06-13 15:20:00,41.56,41.6,41.56,41.57,37238.08489849094,41.56,41.6,41.56,41.57,37238.0849
2006-06-13 15:25:00,41.56,41.8,41.56,41.63,76321.78916512865,41.56,41.8,41.56,41.63,76321.7892
2006-06-13 15:30:00,41.62,41.94,41.6,41.88,55477.14688958854,41.62,41.94,41.6,41.88,55477.1469
2006-06-13 15:35:00,41.85,41.97,41.65,41.72,45814.78666811421,41.85,41.97,41.65,41.72,45814.7867
2006-06-13 15:40:00,41.74,41.9,41.74,41.79,27467.158831831508,41.74,41.9,41.74,41.79,27467.1588
2006-06-13 15:45:00,41.79,41.79,41.58,41.6,47660.406036261,41.79,41.79,41.58,41.6,47660.406
2006-06-13 15:50:00,41.6,41.77,41.59,41.65,96732.16805992836,41.6,41.77,41.59,41.65,96732.1681
2006-06-13 15:55:00,41.66,41.92,41.64,41.81,278037.1295190533,41.66,41.92,41.64,41.81,278037.1295
2006-06-14 09:30:00,41.76,42.12,41.74,42.05,75778.95993920312,41.76,42.12,41.74,42.05,75778.9599
2006-06-14 09:35:00,41.99,42.12,41.78,41.85,77190.31592660949,41.99,42.12,41.78,41.85,77190.3159
2006-06-14 09:40:00,41.84,42.19,41.78,42.19,87286.93952882424,41.84,42.19,41.78,42.19,87286.9395
2006-06-14 09:45:00,42.19,42.36,42.15,42.32,49940.288785148194,42.19,42.36,42.15,42.32,49940.2888
2006-06-14 09:50:00,42.3,42.55,42.3,42.44,87504.07121919445,42.3,42.55,42.3,42.44,87504.0712
2006-06-14 09:55:00,42.47,42.55,42.31,42.44,29964.173271088915,42.47,42.55,42.31,42.44,29964.1733
2006-06-14 10:00:00,42.44,42.61,42.35,42.55,64379.54619476713,42.44,42.61,42.35,42.55,64379.5462
2006-06-14 10:05:00,42.56,42.56,42.42,42.48,67745.08739550538,42.56,42.56,42.42,42.48,67745.0874
2006-06-14 10:10:00,42.48,42.66,42.45,42.61,99880.5775702964,42.48,42.66,42.45,42.61,99880.5776
2006-06-14 10:15:00,42.62,42.77,42.57,42.68,78493.10606883075,42.62,42.77,42.57,42.68,78493.1061
2006-06-14 10:20:00,42.68,42.76,42.59,42.66,115296.92758658128,42.68,42.76,42.59,42.66,115296.9276
2006-06-14 10:25:00,42.66,42.76,42.58,42.76,62425.360981435246,42.66,42.76,42.58,42.76,62425.361
2006-06-14 10:30:00,42.77,42.82,42.68,42.77,70567.7993703181,42.77,42.82,42.68,42.77,70567.7994
2006-06-14 10:35:00,42.76,42.87,42.74,42.87,86744.11030289871,42.76,42.87,42.74,42.87,86744.1103
2006-06-14 10:40:00,42.87,42.9,42.73,42.77,91629.57333622842,42.87,42.9,42.73,42.77,91629.5733
2006-06-14 10:45:00,42.76,42.79,42.71,42.79,32352.62186516122,42.76,42.79,42.71,42.79,32352.6219
2006-06-14 10:50:00,42.79,42.84,42.63,42.67,25512.97361849962,42.79,42.84,42.63,42.67,25512.9736
2006-06-14 10:55:00,42.67,42.73,42.49,42.51,73607.64303550104,42.67,42.73,42.49,42.51,73607.643
2006-06-14 11:00:00,42.53,42.54,42.44,42.45,74150.47226142656,42.53,42.54,42.44,42.45,74150.4723
2006-06-14 11:05:00,42.45,42.45,42.26,42.39,97492.12897622408,42.45,42.45,42.26,42.39,97492.129
2006-06-14 11:10:00,42.39,42.44,42.37,42.38,53414.395831071546,42.39,42.44,42.37,42.38,53414.3958
2006-06-14 11:15:00,42.38,42.49,42.38,42.42,64270.98034958202,42.38,42.49,42.38,42.42,64270.9803
2006-06-14 11:20:00,42.41,42.43,42.32,42.42,33763.97785256759,42.41,42.43,42.32,42.42,33763.9779
2006-06-14 11:25:00,42.41,42.41,42.36,42.4,27792.85636738682,42.41,42.41,42.36,42.4,27792.8564
2006-06-14 11:30:00,42.39,42.52,42.37,42.47,16610.57431332103,42.39,42.52,42.37,42.47,16610.5743
2006-06-14 11:35:00,42.49,42.55,42.37,42.47,31918.3584844208,42.49,42.55,42.37,42.47,31918.3585
2006-06-14 11:40:00,42.47,42.5,42.44,42.46,69590.70676365215,42.47,42.5,42.44,42.46,69590.7068
2006-06-14 11:45:00,42.47,42.49,42.46,42.46,33329.71447182717,42.47,42.49,42.46,42.46,33329.7145
2006-06-14 11:50:00,42.46,42.47,42.42,42.44,55802.84442514385,42.46,42.47,42.42,42.44,55802.8444
2006-06-14 11:55:00,42.43,42.45,42.31,42.32,60905.439148843776,42.43,42.45,42.31,42.32,60905.4391
2006-06-14 12:00:00,42.34,42.36,42.19,42.21,62425.360981435246,42.34,42.36,42.19,42.21,62425.361
2006-06-14 12:05:00,42.22,42.23,42.15,42.2,50700.24970144393,42.22,42.23,42.15,42.2,50700.2497
2006-06-14 12:10:00,42.2,42.23,42.2,42.22,63293.88774291608,42.2,42.23,42.2,42.22,63293.8877
2006-06-14 12:15:00,42.23,42.37,42.22,42.35,67202.25816957986,42.23,42.37,42.22,42.35,67202.2582
2006-06-14 12:20:00,42.37,42.44,42.32,42.44,36803.82151775052,42.37,42.44,42.32,42.44,36803.8215
2006-06-14 12:25:00,42.44,42.45,42.38,42.43,14004.994028878516,42.44,42.45,42.38,42.43,14004.994
2006-06-14 12:30:00,42.43,42.44,42.32,42.32,15090.652480729565,42.43,42.44,42.32,42.32,15090.6525
2006-06-14 12:35:00,42.32,42.46,42.32,42.45,28661.38312886766,42.32,42.46,42.32,42.45,28661.3831
2006-06-14 12:40:00,42.46,42.46,42.44,42.46,13353.598957767888,42.46,42.46,42.44,42.46,13353.599
2006-06-14 12:45:00,42.46,42.51,42.45,42.49,25295.84192812941,42.46,42.51,42.45,42.49,25295.8419
2006-06-14 12:50:00,42.5,42.55,42.49,42.52,26055.802844425143,42.5,42.55,42.49,42.52,26055.8028
2006-06-14 12:55:00,42.53,42.64,42.53,42.64,12485.072196287048,42.53,42.64,42.53,42.64,12485.0722
2006-06-14 13:00:00,42.65,42.66,42.58,42.64,22364.564108131584,42.65,42.66,42.58,42.64,22364.5641
2006-06-14 13:05:00,42.65,42.65,42.48,42.49,25947.23699924004,42.65,42.65,42.48,42.49,25947.237
2006-06-14 13:10:00,42.5,42.61,42.5,42.61,23558.788405167736,42.5,42.61,42.5,42.61,23558.7884
2006-06-14 13:15:00,42.62,42.62,42.53,42.58,32461.187710346327,42.62,42.62,42.53,42.58,32461.1877
2006-06-14 13:20:00,42.61,42.71,42.51,42.51,46683.31342959505,42.61,42.71,42.51,42.51,46683.3134
2006-06-14 13:25:00,42.52,42.67,42.5,42.65,23775.920095537946,42.52,42.67,42.5,42.65,23775.9201
2006-06-14 13:30:00,42.64,42.64,42.56,42.57,37889.47996960156,42.64,42.64,42.56,42.57,37889.48
2006-06-14 13:35:00,42.59,42.6,42.53,42.54,43317.7722288568,42.59,42.6,42.53,42.54,43317.7722
2006-06-14 13:40:00,42.54,42.6,42.53,42.57,37455.21658886115,42.54,42.6,42.53,42.57,37455.2166
2006-06-14 13:45:00,42.6,42.75,42.57,42.67,39626.53349256324,42.6,42.75,42.57,42.67,39626.5335
2006-06-14 13:50:00,42.67,42.74,42.63,42.66,31266.96341331017,42.67,42.74,42.63,42.66,31266.9634
2006-06-14 13:55:00,42.66,42.83,42.65,42.83,18999.022907393333,42.66,42.83,42.65,42.83,18999.0229
2006-06-14 14:00:00,42.83,42.88,42.67,42.79,68070.7849310607,42.83,42.88,42.67,42.79,68070.7849
2006-06-14 14:05:00,42.81,43.04,42.81,43.01,54608.6201281077,42.81,43.04,42.81,43.01,54608.6201
2006-06-14 14:10:00,42.99,43.05,42.95,42.97,53197.264140701336,42.99,43.05,42.95,42.97,53197.2641
2006-06-14 14:15:00,42.99,43.04,42.8,42.8,53522.96167625665,42.99,43.04,42.8,42.8,53522.9617
2006-06-14 14:20:00,42.8,42.84,42.78,42.79,20844.642275540114,42.8,42.84,42.78,42.79,20844.6423
2006-06-14 14:25:00,42.79,42.79,42.69,42.78,49506.025404407774,42.79,42.79,42.69,42.78,49506.0254
2006-06-14 14:30:00,42.77,42.8,42.61,42.63,32026.924329605907,42.77,42.8,42.61,42.63,32026.9243
2006-06-14 14:35:00,42.61,42.72,42.61,42.63,40929.3236347845,42.61,42.72,42.61,42.63,40929.3236
2006-06-14 14:40:00,42.64,42.67,42.55,42.57,55151.449354033226,42.64,42.67,42.55,42.57,55151.4494
2006-06-14 14:45:00,42.58,42.67,42.52,42.63,37672.34827923135,42.58,42.67,42.52,42.63,37672.3483
2006-06-14 14:50:00,42.64,42.71,42.52,42.65,29638.4757355336,42.64,42.71,42.52,42.65,29638.4757
2006-06-14 14:55:00,42.66,42.87,42.59,42.8,44946.25990663337,42.66,42.87,42.59,42.8,44946.2599
2006-06-14 15:00:00,42.8,42.83,42.68,42.74,64813.80957550755,42.8,42.83,42.68,42.74,64813.8096
2006-06-14 15:05:00,42.74,42.87,42.69,42.69,33329.71447182717,42.74,42.87,42.69,42.69,33329.7145
2006-06-14 15:10:00,42.69,42.75,42.63,42.72,43860.60145478233,42.69,42.75,42.63,42.72,43860.6015
2006-06-14 15:15:00,42.72,42.81,42.67,42.75,22907.393334057106,42.72,42.81,42.67,42.75,22907.3933
2006-06-14 15:20:00,42.75,42.81,42.69,42.69,20301.8130496146,42.75,42.81,42.69,42.69,20301.813
2006-06-14 15:25:00,42.73,42.83,42.73,42.8,26164.368689610248,42.73,42.83,42.73,42.8,26164.3687
2006-06-14 15:30:00,42.79,42.87,42.78,42.82,30072.73911627402,42.79,42.87,42.78,42.82,30072.7391
2006-06-14 15:35:00,42.82,42.96,42.82,42.96,48528.93279774183,42.82,42.96,42.82,42.96,48528.9328
2006-06-14 15:40:00,42.96,42.99,42.84,42.87,31918.3584844208,42.96,42.99,42.84,42.87,31918.3585
2006-06-14 15:45:00,42.87,42.95,42.83,42.94,53848.659211811966,42.87,42.95,42.83,42.94,53848.6592
2006-06-14 15:50:00,42.94,43.14,42.94,43.14,95103.68038215178,42.94,43.14,42.94,43.14,95103.6804
2006-06-14 15:55:00,43.13,43.18,43.0,43.01,162740.20193247206,43.13,43.18,43.0,43.01,162740.2019
2006-06-15 09:30:00,43.14,43.28,42.84,43.12,102594.723699924,43.14,43.28,42.84,43.12,102594.7237
2006-06-15 09:35:00,43.12,43.34,42.97,43.32,79470.1986754967,43.12,43.34,42.97,43.32,79470.1987
2006-06-15 09:40:00,43.31,43.41,43.02,43.16,77733.14515253501,43.31,43.41,43.02,43.16,77733.1452
2006-06-15 09:45:00,43.16,43.36,43.05,43.34,75344.6965584627,43.16,43.36,43.05,43.34,75344.6966
2006-06-15 09:50:00,43.34,43.58,43.33,43.57,92389.53425252416,43.34,43.58,43.33,43.57,92389.5343
2006-06-15 09:55:00,43.55,43.75,43.51,43.69,100531.97264140702,43.55,43.75,43.51,43.69,100531.9726
2006-06-15 10:00:00,43.7,43.75,43.55,43.63,70350.66767994789,43.7,43.75,43.55,43.63,70350.6677
2006-06-15 10:05:00,43.65,43.72,43.51,43.71,51460.21061773966,43.65,43.72,43.51,43.71,51460.2106
2006-06-15 10:10:00,43.71,43.72,43.49,43.6,49180.32786885246,43.71,43.72,43.49,43.6,49180.3279
2006-06-15 10:15:00,43.6,43.72,43.57,43.65,44620.562371078064,43.6,43.72,43.57,43.65,44620.5624
2006-06-15 10:20:00,43.66,43.72,43.42,43.44,35283.89968515905,43.66,43.72,43.42,43.44,35283.8997
2006-06-15 10:25:00,43.46,43.51,43.35,43.37,70567.7993703181,43.46,43.51,43.35,43.37,70567.7994
2006-06-15 10:30:00,43.37,43.41,43.29,43.38,52980.132450331126,43.37,43.41,43.29,43.38,52980.1325
2006-06-15 10:35:00,43.38,43.4,43.25,43.28,43752.03560959722,43.38,43.4,43.25,43.28,43752.0356
2006-06-15 10:40:00,43.27,43.49,43.24,43.41,77081.75008142438,43.27,43.49,43.24,43.41,77081.7501
2006-06-15 10:45:00,43.41,43.49,43.32,43.38,42232.11377700576,43.41,43.49,43.32,43.38,42232.1138
2006-06-15 10:50:00,43.37,43.4,43.25,43.26,23884.48594072305,43.37,43.4,43.25,43.26,23884.4859
2006-06-15 10:55:00,43.28,43.29,43.14,43.14,20627.510585169905,43.28,43.29,43.14,43.14,20627.5106
2006-06-15 11:00:00,43.14,43.29,43.11,43.24,37998.04581478667,43.14,43.29,43.11,43.24,37998.0458
2006-06-15 11:05:00,43.22,43.32,43.18,43.32,34849.63630441863,43.22,43.32,43.18,43.32,34849.6363
2006-06-15 11:10:00,43.31,43.41,43.3,43.4,47660.406036261,43.31,43.41,43.3,43.4,47660.406
2006-06-15 11:15:00,43.38,43.51,43.38,43.49,42666.377157746174,43.38,43.51,43.38,43.49,42666.3772
2006-06-15 11:20:00,43.48,43.59,43.47,43.51,47660.406036261,43.48,43.59,43.47,43.51,47660.406
2006-06-15 11:25:00,43.51,43.51,43.31,43.34,21713.169037020954,43.51,43.51,43.31,43.34,21713.169
2006-06-15 11:30:00,43.31,43.32,43.23,43.25,16067.745087395506,43.31,43.32,43.23,43.25,16067.7451
2006-06-15 11:35:00,43.26,43.29,43.25,43.28,15524.915861469985,43.26,43.29,43.25,43.28,15524.9159
2006-06-15 11:40:00,43.29,43.3,43.25,43.25,17587.666919986972,43.29,43.3,43.25,43.25,17587.6669
2006-06-15 11:45:00,43.25,43.31,43.24,43.29,42557.81131256107,43.25,43.31,43.24,43.29,42557.8113
2006-06-15 11:50:00,43.29,43.3,43.25,43.26,11725.111279991315,43.29,43.3,43.25,43.26,11725.1113
2006-06-15 11:55:00,43.28,43.35,43.26,43.33,17044.837694061447,43.28,43.35,43.26,43.33,17044.8377
2006-06-15 12:00:00,43.33,43.33,43.25,43.28,49288.89371403757,43.33,43.33,43.25,43.28,49288.8937
2006-06-15 12:05:00,43.29,43.35,43.26,43.33,164260.12376506353,43.29,43.35,43.26,43.33,164260.1238
2006-06-15 12:10:00,43.33,43.44,43.33,43.44,75453.26240364781,43.33,43.44,43.33,43.44,75453.2624
2006-06-15 12:15:00,43.42,43.44,43.32,43.36,11616.54543480621,43.42,43.44,43.32,43.36,11616.5454
2006-06-15 12:20:00,43.37,43.37,43.25,43.25,26055.802844425143,43.37,43.37,43.25,43.25,26055.8028
2006-06-15 12:25:00,43.25,43.29,43.24,43.29,6948.214091846705,43.25,43.29,43.24,43.29,6948.2141
2006-06-15 12:30:00,43.28,43.29,43.26,43.29,6405.384865921182,43.28,43.29,43.26,43.29,6405.3849
2006-06-15 12:35:00,43.28,43.32,43.27,43.32,27684.29052220172,43.28,43.32,43.27,43.32,27684.2905
2006-06-15 12:40:00,43.31,43.35,43.28,43.32,18673.325371838026,43.31,43.35,43.28,43.32,18673.3254
2006-06-15 12:45:00,43.32,43.38,43.31,43.35,15742.04755184019,43.32,43.38,43.31,43.35,15742.0476
2006-06-15 12:50:00,43.37,43.38,43.35,43.37,13245.033112582782,43.37,43.38,43.35,43.37,13245.0331
2006-06-15 12:55:00,43.37,43.38,43.27,43.27,13245.033112582782,43.37,43.38,43.27,43.27,13245.0331
2006-06-15 13:00:00,43.29,43.35,43.28,43.34,14656.389099989145,43.29,43.35,43.28,43.34,14656.3891
2006-06-15 13:05:00,43.35,43.38,43.35,43.37,16936.271848876346,43.35,43.38,43.35,43.37,16936.2718
2006-06-15 13:10:00,43.37,43.43,43.37,43.42,25947.23699924004,43.37,43.43,43.37,43.42,25947.237
2006-06-15 13:15:00,43.42,43.42,43.2,43.24,57648.46379329063,43.42,43.42,43.2,43.24,57648.4638
2006-06-15 13:20:00,43.23,43.24,43.07,43.11,60796.87330365867,43.23,43.24,43.07,43.11,60796.8733
2006-06-15 13:25:00,43.13,43.15,43.03,43.05,44729.12821626317,43.13,43.15,43.03,43.05,44729.1282
2006-06-15 13:30:00,43.05,43.05,42.88,42.92,58299.85886440126,43.05,43.05,42.88,42.92,58299.8589
2006-06-15 13:35:00,42.92,43.03,42.9,42.95,48420.36695255672,42.92,43.03,42.9,42.95,48420.367
2006-06-15 13:40:00,42.95,43.02,42.53,42.84,109000.1085658452,42.95,43.02,42.53,42.84,109000.1086
2006-06-15 13:45:00,42.83,43.02,42.82,43.02,57974.16132884595,42.83,43.02,42.82,43.02,57974.1613
2006-06-15 13:50:00,43.02,43.02,42.92,42.97,33763.97785256759,43.02,43.02,42.92,42.97,33763.9779
2006-06-15 13:55:00,42.99,43.15,42.99,43.15,30072.73911627402,42.99,43.15,42.99,43.15,30072.7391
2006-06-15 14:00:00,43.17,43.29,43.17,43.29,34089.675388122894,43.17,43.29,43.17,43.29,34089.6754
2006-06-15 14:05:00,43.29,43.29,43.23,43.25,28444.25143849745,43.29,43.29,43.23,43.25,28444.2514
2006-06-15 14:10:00,43.24,43.29,43.11,43.18,34741.070459233524,43.24,43.29,43.11,43.18,34741.0705
2006-06-15 14:15:00,43.15,43.27,43.11,43.27,73824.77472587125,43.15,43.27,43.11,43.27,73824.7747
2006-06-15 14:20:00,43.25,43.29,43.18,43.2,29095.64650960808,43.25,43.29,43.18,43.2,29095.6465
2006-06-15 14:25:00,43.2,43.21,43.1,43.1,23124.52502442732,43.2,43.21,43.1,43.1,23124.525
2006-06-15 14:30:00,43.1,43.13,43.08,43.08,57539.89794810553,43.1,43.13,43.08,43.08,57539.8979
2006-06-15 14:35:00,43.08,43.26,43.02,43.22,35609.597220714364,43.08,43.26,43.02,43.22,35609.5972
2006-06-15 14:40:00,43.21,43.29,43.17,43.26,48637.49864292693,43.21,43.29,43.17,43.26,48637.4986
2006-06-15 14:45:00,43.27,43.29,43.08,43.17,32678.319400716537,43.27,43.29,43.08,43.17,32678.3194
2006-06-15 14:50:00,43.18,43.2,43.17,43.2,30832.700032569755,43.18,43.2,43.17,43.2,30832.7
2006-06-15 14:55:00,43.2,43.22,43.13,43.21,27141.4612962762,43.2,43.22,43.13,43.21,27141.4613
2006-06-15 15:00:00,43.21,43.22,43.17,43.21,41255.02117033981,43.21,43.22,43.17,43.21,41255.0212
2006-06-15 15:05:00,43.21,43.27,43.18,43.19,98034.9582021496,43.21,43.27,43.18,43.19,98034.9582
2006-06-15 15:10:00,43.19,43.22,43.15,43.21,194115.7311909673,43.19,43.22,43.15,43.21,194115.7312
2006-06-15 15:15:00,43.2,43.21,43.14,43.16,86852.67614808382,43.2,43.21,43.14,43.16,86852.6761
2006-06-15 15:20:00,43.15,43.24,43.14,43.19,132450.33112582783,43.15,43.24,43.14,43.19,132450.3311
2006-06-15 15:25:00,43.19,43.25,43.16,43.21,36478.1239821952,43.19,43.25,43.16,43.21,36478.124
2006-06-15 15:30:00,43.21,43.29,43.2,43.29,51351.64477255456,43.21,43.29,43.2,43.29,51351.6448
2006-06-15 15:35:00,43.28,43.31,43.25,43.29,62099.66344587993,43.28,43.31,43.25,43.29,62099.6634
2006-06-15 15:40:00,43.29,43.35,43.22,43.26,122570.83921398329,43.29,43.35,43.22,43.26,122570.8392
2006-06-15 15:45:00,43.27,43.29,43.2,43.23,107045.9233525133,43.27,43.29,43.2,43.23,107045.9234
2006-06-15 15:50:00,43.21,43.24,43.11,43.2,98034.9582021496,43.21,43.24,43.11,43.2,98034.9582
2006-06-15 15:55:00,43.19,43.29,43.1,43.29,137335.79415915752,43.19,43.29,43.1,43.29,137335.7942
2006-06-16 09:30:00,43.09,43.23,42.66,42.67,1732168.059928347,43.09,43.23,42.66,42.67,1732168.0599
2006-06-16 09:35:00,42.67,42.8,42.63,42.74,46574.747584409946,42.67,42.8,42.63,42.74,46574.7476
2006-06-16 09:40:00,42.72,42.79,42.41,42.43,91738.13918141351,42.72,42.79,42.41,42.43,91738.1392
2006-06-16 09:45:00,42.43,42.6,42.42,42.55,93258.061014005,42.43,42.6,42.42,42.55,93258.061
2006-06-16 09:50:00,42.53,42.69,42.53,42.59,166648.5723591358,42.53,42.69,42.53,42.59,166648.5724
2006-06-16 09:55:00,42.59,42.65,42.51,42.61,52871.56660514602,42.59,42.65,42.51,42.61,52871.5666
2006-06-16 10:00:00,42.61,42.69,42.55,42.6,77841.71099772012,42.61,42.69,42.55,42.6,77841.711
2006-06-16 10:05:00,42.59,42.73,42.59,42.73,44620.562371078064,42.59,42.73,42.59,42.73,44620.5624
2006-06-16 10:10:00,42.71,42.71,42.57,42.66,39083.70426663772,42.71,42.71,42.57,42.66,39083.7043
2006-06-16 10:15:00,42.65,42.69,42.63,42.66,19324.72044294865,42.65,42.69,42.63,42.66,19324.7204
2006-06-16 10:20:00,42.65,42.75,42.62,42.74,21821.73488220606,42.65,42.75,42.62,42.74,21821.7349
2006-06-16 10:25:00,42.75,42.78,42.55,42.55,39843.66518293345,42.75,42.78,42.55,42.55,39843.6652
2006-06-16 10:30:00,42.56,42.67,42.56,42.63,52111.605688850286,42.56,42.67,42.56,42.63,52111.6057
2006-06-16 10:35:00,42.63,42.71,42.6,42.65,17587.666919986972,42.63,42.71,42.6,42.65,17587.6669
2006-06-16 10:40:00,42.63,42.64,42.55,42.56,10313.755292584952,42.63,42.64,42.55,42.56,10313.7553
2006-06-16 10:45:00,42.55,42.55,42.43,42.44,34849.63630441863,42.55,42.55,42.43,42.44,34849.6363
2006-06-16 10:50:00,42.45,42.49,42.35,42.47,30724.13418738465,42.45,42.49,42.35,42.47,30724.1342
2006-06-16 10:55:00,42.46,42.52,42.38,42.5,40277.92856367387,42.46,42.52,42.38,42.5,40277.9286
2006-06-16 11:00:00,42.48,42.59,42.47,42.54,23124.52502442732,42.48,42.59,42.47,42.54,23124.525
2006-06-16 11:05:00,42.54,42.66,42.53,42.58,29421.344045163394,42.54,42.66,42.53,42.58,29421.344
2006-06-16 11:10:00,42.58,42.61,42.54,42.58,10639.452828140267,42.58,42.61,42.54,42.58,10639.4528
2006-06-16 11:15:00,42.58,42.58,42.47,42.54,13570.730648138097,42.58,42.58,42.47,42.54,13570.7306
2006-06-16 11:20:00,42.53,42.55,42.37,42.4,18673.325371838026,42.53,42.55,42.37,42.4,18673.3254
2006-06-16 11:25:00,42.39,42.5,42.36,42.45,20084.681359244383,42.39,42.5,42.36,42.45,20084.6814
2006-06-16 11:30:00,42.44,42.52,42.41,42.51,18456.19368146781,42.44,42.52,42.41,42.51,18456.1937
2006-06-16 11:35:00,42.49,42.63,42.48,42.56,35175.333839973944,42.49,42.63,42.48,42.56,35175.3338
2006-06-16 11:40:00,42.56,42.62,42.49,42.62,17044.837694061447,42.56,42.62,42.49,42.62,17044.8377
2006-06-16 11:45:00,42.63,42.66,42.59,42.63,17044.837694061447,42.63,42.66,42.59,42.63,17044.8377
2006-06-16 11:50:00,42.62,42.66,42.58,42.62,14004.994028878516,42.62,42.66,42.58,42.62,14004.994
2006-06-16 11:55:00,42.61,42.63,42.51,42.53,14656.389099989145,42.61,42.63,42.51,42.53,14656.3891
2006-06-16 12:00:00,42.53,42.67,42.53,42.62,37889.47996960156,42.53,42.67,42.53,42.62,37889.48
2006-06-16 12:05:00,42.61,42.63,42.46,42.47,21170.33981109543,42.61,42.63,42.46,42.47,21170.3398
2006-06-16 12:10:00,42.46,42.55,42.38,42.42,31701.22679405059,42.46,42.55,42.38,42.42,31701.2268
2006-06-16 12:15:00,42.43,42.51,42.37,42.49,47551.84019107589,42.43,42.51,42.37,42.49,47551.8402
2006-06-16 12:20:00,42.47,42.51,42.42,42.51,38432.30919552709,42.47,42.51,42.42,42.51,38432.3092
2006-06-16 12:25:00,42.51,42.54,42.46,42.53,25512.97361849962,42.51,42.54,42.46,42.53,25512.9736
2006-06-16 12:30:00,42.52,42.53,42.46,42.5,19867.549668874173,42.52,42.53,42.46,42.5,19867.5497
2006-06-16 12:35:00,42.49,42.49,42.39,42.41,35935.29475626968,42.49,42.49,42.39,42.41,35935.2948
2006-06-16 12:40:00,42.4,42.48,42.39,42.46,30398.43665182933,42.4,42.48,42.39,42.46,30398.4367
2006-06-16 12:45:00,42.46,42.49,42.35,42.36,48963.19617848225,42.46,42.49,42.35,42.36,48963.1962
2006-06-16 12:50:00,42.35,42.53,42.35,42.5,34415.37292367821,42.35,42.53,42.35,42.5,34415.3729
2006-06-16 12:55:00,42.49,42.62,42.44,42.61,41255.02117033981,42.49,42.62,42.44,42.61,41255.0212
2006-06-16 13:00:00,42.61,42.61,42.52,42.57,30289.87080664423,42.61,42.61,42.52,42.57,30289.8708
2006-06-16 13:05:00,42.58,42.69,42.58,42.68,37672.34827923135,42.58,42.69,42.58,42.68,37672.3483
2006-06-16 13:10:00,42.69,42.74,42.68,42.74,23775.920095537946,42.69,42.74,42.68,42.74,23775.9201
2006-06-16 13:15:00,42.72,42.72,42.6,42.64,23015.95917924221,42.72,42.72,42.6,42.64,23015.9592
2006-06-16 13:20:00,42.64,42.65,42.61,42.63,14439.257409618936,42.64,42.65,42.61,42.63,14439.2574
2006-06-16 13:25:00,42.62,42.83,42.62,42.75,48420.36695255672,42.62,42.83,42.62,42.75,48420.367
2006-06-16 13:30:00,42.74,42.75,42.6,42.63,23667.35425035284,42.74,42.75,42.6,42.63,23667.3543
2006-06-16 13:35:00,42.62,42.68,42.62,42.64,8793.833459993486,42.62,42.68,42.62,42.64,8793.8335
2006-06-16 13:40:00,42.63,42.7,42.63,42.63,21496.037346650744,42.63,42.7,42.63,42.63,21496.0373
2006-06-16 13:45:00,42.63,42.68,42.61,42.67,9662.360221474324,42.63,42.68,42.61,42.67,9662.3602
2006-06-16 13:50:00,42.67,42.73,42.65,42.65,14222.125719248725,42.67,42.73,42.65,42.65,14222.1257
2006-06-16 13:55:00,42.65,42.65,42.6,42.61,9553.79437628922,42.65,42.65,42.6,42.61,9553.7944
2006-06-16 14:00:00,42.6,42.61,42.54,42.54,10639.452828140267,42.6,42.61,42.54,42.54,10639.4528
2006-06-16 14:05:00,42.55,42.57,42.51,42.51,6622.516556291391,42.55,42.57,42.51,42.51,6622.5166
2006-06-16 14:10:00,42.51,42.59,42.5,42.58,16067.745087395506,42.51,42.59,42.5,42.58,16067.7451
2006-06-16 14:15:00,42.58,42.8,42.58,42.66,25947.23699924004,42.58,42.8,42.58,42.66,25947.237
2006-06-16 14:20:00,42.66,42.67,42.65,42.67,4885.463033329715,42.66,42.67,42.65,42.67,4885.463
2006-06-16 14:25:00,42.67,42.67,42.53,42.57,14873.520790359353,42.67,42.67,42.53,42.57,14873.5208
2006-06-16 14:30:00,42.59,42.64,42.55,42.57,9119.5309955488,42.59,42.64,42.55,42.57,9119.531
2006-06-16 14:35:00,42.57,42.59,42.48,42.53,19541.85213331886,42.57,42.59,42.48,42.53,19541.8521
2006-06-16 14:40:00,42.53,42.74,42.53,42.65,105200.30398436652,42.53,42.74,42.53,42.65,105200.304
2006-06-16 14:45:00,42.65,42.74,42.64,42.73,15742.04755184019,42.65,42.74,42.64,42.73,15742.0476
2006-06-16 14:50:00,42.73,42.74,42.68,42.69,9010.965150363696,42.73,42.74,42.68,42.69,9010.9652
2006-06-16 14:55:00,42.69,42.76,42.69,42.73,14113.55987406362,42.69,42.76,42.69,42.73,14113.5599
2006-06-16 15:00:00,42.73,42.76,42.71,42.73,32569.75355553143,42.73,42.76,42.71,42.73,32569.7536
2006-06-16 15:05:00,42.72,42.82,42.71,42.79,29421.344045163394,42.72,42.82,42.71,42.79,29421.344
2006-06-16 15:10:00,42.79,42.8,42.77,42.77,13679.296493323202,42.79,42.8,42.77,42.77,13679.2965
2006-06-16 15:15:00,42.78,42.82,42.77,42.8,18564.75952665292,42.78,42.82,42.77,42.8,18564.7595
2006-06-16 15:20:00,42.8,42.82,42.78,42.79,24427.31516664857,42.8,42.82,42.78,42.79,24427.3152
2006-06-16 15:25:00,42.79,42.83,42.78,42.83,32026.924329605907,42.79,42.83,42.78,42.83,32026.9243
2006-06-16 15:30:00,42.83,42.92,42.82,42.91,58951.25393551189,42.83,42.92,42.82,42.91,58951.2539
2006-06-16 15:35:00,42.91,42.91,42.74,42.76,30724.13418738465,42.91,42.91,42.74,42.76,30724.1342
2006-06-16 15:40:00,42.76,42.85,42.76,42.83,32786.88524590164,42.76,42.85,42.76,42.83,32786.8852
2006-06-16 15:45:00,42.84,42.84,42.76,42.77,51785.90815329498,42.84,42.84,42.76,42.77,51785.9082
2006-06-16 15:50:00,42.76,42.78,42.72,42.74,46683.31342959505,42.76,42.78,42.72,42.74,46683.3134
2006-06-16 15:55:00,42.76,42.76,42.63,42.64,124850.72196287048,42.76,42.76,42.63,42.64,124850.722
2006-06-19 09:30:00,42.65,42.76,42.25,42.33,57539.89794810553,42.65,42.76,42.25,42.33,57539.8979
2006-06-19 09:35:00,42.31,42.4,42.22,42.25,53631.52752144176,42.31,42.4,42.22,42.25,53631.5275
2006-06-19 09:40:00,42.25,42.65,42.19,42.19,37563.782434046254,42.25,42.65,42.19,42.19,37563.7824
2006-06-19 09:45:00,42.18,42.39,42.12,42.25,58191.29301921616,42.18,42.39,42.12,42.25,58191.293
2006-06-19 09:50:00,42.25,42.35,42.2,42.35,18456.19368146781,42.25,42.35,42.2,42.35,18456.1937
2006-06-19 09:55:00,42.35,42.36,42.12,42.22,40169.36271848877,42.35,42.36,42.12,42.22,40169.3627
2006-06-19 10:00:00,42.22,42.23,42.09,42.22,29421.344045163394,42.22,42.23,42.09,42.22,29421.344
2006-06-19 10:05:00,42.24,42.33,42.2,42.24,24644.446857018786,42.24,42.33,42.2,42.24,24644.4469
2006-06-19 10:10:00,42.25,42.33,42.23,42.31,41689.28455108023,42.25,42.33,42.23,42.31,41689.2846
2006-06-19 10:15:00,42.31,42.32,42.2,42.27,37672.34827923135,42.31,42.32,42.2,42.27,37672.3483
2006-06-19 10:20:00,42.26,42.26,42.11,42.15,30941.26587775486,42.26,42.26,42.11,42.15,30941.2659
2006-06-19 10:25:00,42.15,42.21,42.1,42.18,29312.77819997829,42.15,42.21,42.1,42.18,29312.7782
2006-06-19 10:30:00,42.2,42.32,42.14,42.17,43643.46976441212,42.2,42.32,42.14,42.17,43643.4698
2006-06-19 10:35:00,42.15,42.32,42.12,42.28,26815.76376072088,42.15,42.32,42.12,42.28,26815.7638
2006-06-19 10:40:00,42.27,42.33,42.25,42.33,12702.203886657258,42.27,42.33,42.25,42.33,12702.2039
2006-06-19 10:45:00,42.34,42.34,42.19,42.19,8793.833459993486,42.34,42.34,42.19,42.19,8793.8335
2006-06-19 10:50:00,42.18,42.42,42.16,42.34,23993.05178590816,42.18,42.42,42.16,42.34,23993.0518
2006-06-19 10:55:00,42.36,42.37,42.32,42.33,7599.609162957334,42.36,42.37,42.32,42.33,7599.6092
2006-06-19 11:00:00,42.33,42.33,42.19,42.19,11725.111279991315,42.33,42.33,42.19,42.19,11725.1113
2006-06-19 11:05:00,42.18,42.2,42.05,42.2,23558.788405167736,42.18,42.2,42.05,42.2,23558.7884
2006-06-19 11:10:00,42.2,42.3,42.2,42.27,11725.111279991315,42.2,42.3,42.2,42.27,11725.1113
2006-06-19 11:15:00,42.27,42.28,42.15,42.28,12810.769731842363,42.27,42.28,42.15,42.28,12810.7697
2006-06-19 11:20:00,42.28,42.28,42.14,42.19,9662.360221474324,42.28,42.28,42.14,42.19,9662.3602
2006-06-19 11:25:00,42.17,42.18,42.09,42.1,13462.164802952992,42.17,42.18,42.09,42.1,13462.1648
2006-06-19 11:30:00,42.11,42.16,42.09,42.09,10096.623602214744,42.11,42.16,42.09,42.09,10096.6236
2006-06-19 11:35:00,42.1,42.12,42.02,42.09,26164.368689610248,42.1,42.12,42.02,42.09,26164.3687
2006-06-19 11:40:00,42.09,42.26,42.09,42.19,18781.891217023127,42.09,42.26,42.09,42.19,18781.8912
2006-06-19 11:45:00,42.19,42.24,42.16,42.19,10639.452828140267,42.19,42.24,42.16,42.19,10639.4528
2006-06-19 11:50:00,42.17,42.19,42.02,42.07,10856.584518510475,42.17,42.19,42.02,42.07,10856.5845
2006-06-19 11:55:00,42.06,42.17,42.04,42.14,6948.214091846705,42.06,42.17,42.04,42.14,6948.2141
2006-06-19 12:00:00,42.11,42.22,42.09,42.14,9445.228531104114,42.11,42.22,42.09,42.14,9445.2285
2006-06-19 12:05:00,42.12,42.19,42.11,42.11,10965.150363695582,42.12,42.19,42.11,42.11,10965.1504
2006-06-19 12:10:00,42.12,42.31,42.11,42.29,21713.169037020954,42.12,42.31,42.11,42.29,21713.169
2006-06-19 12:15:00,42.29,42.4,42.24,42.36,45271.95744218869,42.29,42.4,42.24,42.36,45271.9574
2006-06-19 12:20:00,42.35,42.42,42.32,42.32,19758.98382368907,42.35,42.42,42.32,42.32,19758.9838
2006-06-19 12:25:00,42.32,42.33,42.25,42.27,11507.979589621104,42.32,42.33,42.25,42.27,11507.9796
2006-06-19 12:30:00,42.27,42.28,42.2,42.22,12376.506351101943,42.27,42.28,42.2,42.22,12376.5064
2006-06-19 12:35:00,42.21,42.22,42.12,42.12,9879.491911844534,42.21,42.22,42.12,42.12,9879.4919
2006-06-19 12:40:00,42.11,42.14,42.11,42.12,12376.506351101943,42.11,42.14,42.11,42.12,12376.5064
2006-06-19 12:45:00,42.13,42.13,42.06,42.08,12376.506351101943,42.13,42.13,42.06,42.08,12376.5064
2006-06-19 12:50:00,42.08,42.1,42.05,42.05,18347.627836282707,42.08,42.1,42.05,42.05,18347.6278
2006-06-19 12:55:00,42.08,42.09,42.0,42.0,13027.901422212572,42.08,42.09,42.0,42.0,13027.9014
2006-06-19 13:00:00,42.01,42.09,41.97,42.05,20410.37889479969,42.01,42.09,41.97,42.05,20410.3789
2006-06-19 13:05:00,42.05,42.05,41.9,41.95,37998.04581478667,42.05,42.05,41.9,41.95,37998.0458
2006-06-19 13:10:00,41.93,41.93,41.77,41.85,37672.34827923135,41.93,41.93,41.77,41.85,37672.3483
2006-06-19 13:15:00,41.86,41.91,41.84,41.87,16067.745087395506,41.86,41.91,41.84,41.87,16067.7451
2006-06-19 13:20:00,41.87,41.89,41.72,41.74,26055.802844425143,41.87,41.89,41.72,41.74,26055.8028
2006-06-19 13:25:00,41.74,41.86,41.69,41.86,36369.5581370101,41.74,41.86,41.69,41.86,36369.5581
2006-06-19 13:30:00,41.86,41.93,41.85,41.91,18456.19368146781,41.86,41.93,41.85,41.91,18456.1937
2006-06-19 13:35:00,41.91,42.01,41.88,41.96,21278.90565628053,41.91,42.01,41.88,41.96,21278.9057
2006-06-19 13:40:00,41.94,41.94,41.78,41.89,12810.769731842363,41.94,41.94,41.78,41.89,12810.7697
2006-06-19 13:45:00,41.9,42.03,41.9,41.92,23667.35425035284,41.9,42.03,41.9,41.92,23667.3543
2006-06-19 13:50:00,41.95,42.0,41.93,41.97,22255.99826294648,41.95,42.0,41.93,41.97,22255.9983
2006-06-19 13:55:00,41.97,41.97,41.9,41.92,17696.232765172077,41.97,41.97,41.9,41.92,17696.2328
2006-06-19 14:00:00,41.88,41.93,41.79,41.81,25838.671154054937,41.88,41.93,41.79,41.81,25838.6712
2006-06-19 14:05:00,41.81,41.84,41.78,41.79,11399.413744436,41.81,41.84,41.78,41.79,11399.4137
2006-06-19 14:10:00,41.79,41.85,41.78,41.78,18999.022907393333,41.79,41.85,41.78,41.78,18999.0229
2006-06-19 14:15:00,41.79,41.85,41.78,41.78,14656.389099989145,41.79,41.85,41.78,41.78,14656.3891
2006-06-19 14:20:00,41.79,41.81,41.68,41.69,25621.539463684727,41.79,41.81,41.68,41.69,25621.5395
2006-06-19 14:25:00,41.7,41.74,41.65,41.72,19433.28628813376,41.7,41.74,41.65,41.72,19433.2863
2006-06-19 14:30:00,41.72,41.76,41.69,41.72,20953.20812072522,41.72,41.76,41.69,41.72,20953.2081
2006-06-19 14:35:00,41.74,41.75,41.68,41.71,12050.80881554663,41.74,41.75,41.68,41.71,12050.8088
2006-06-19 14:40:00,41.72,41.73,41.62,41.62,24101.61763109326,41.72,41.73,41.62,41.62,24101.6176
2006-06-19 14:45:00,41.62,41.69,41.55,41.63,53305.82998588644,41.62,41.69,41.55,41.63,53305.83
2006-06-19 14:50:00,41.63,41.73,41.59,41.69,28444.25143849745,41.63,41.73,41.59,41.69,28444.2514
2006-06-19 14:55:00,41.68,41.69,41.57,41.58,28552.817283682554,41.68,41.69,41.57,41.58,28552.8173
2006-06-19 15:00:00,41.59,41.62,41.55,41.58,33655.41200738248,41.59,41.62,41.55,41.58,33655.412
2006-06-19 15:05:00,41.59,41.74,41.59,41.68,51134.51308218435,41.59,41.74,41.59,41.68,51134.5131
2006-06-19 15:10:00,41.68,41.74,41.65,41.71,19650.417978503963,41.68,41.74,41.65,41.71,19650.418
2006-06-19 15:15:00,41.74,41.93,41.72,41.93,29638.4757355336,41.74,41.93,41.72,41.93,29638.4757
2006-06-19 15:20:00,41.93,41.98,41.85,41.86,34089.675388122894,41.93,41.98,41.85,41.86,34089.6754
2006-06-19 15:25:00,41.86,42.02,41.85,41.98,44946.25990663337,41.86,42.02,41.85,41.98,44946.2599
2006-06-19 15:30:00,41.99,42.01,41.98,41.99,33329.71447182717,41.99,42.01,41.98,41.99,33329.7145
2006-06-19 15:35:00,42.0,42.02,41.86,41.86,42774.94300293128,42.0,42.02,41.86,41.86,42774.943
2006-06-19 15:40:00,41.86,41.91,41.76,41.78,35609.597220714364,41.86,41.91,41.76,41.78,35609.5972
2006-06-19 15:45:00,41.77,41.77,41.66,41.74,37889.47996960156,41.77,41.77,41.66,41.74,37889.48
2006-06-19 15:50:00,41.75,41.77,41.72,41.74,42123.54793182065,41.75,41.77,41.72,41.74,42123.5479
2006-06-19 15:55:00,41.74,41.84,41.7,41.7,81532.94973401369,41.74,41.84,41.7,41.7,81532.9497
2006-06-20 09:30:00,41.91,41.91,41.34,41.63,78058.84268809033,41.91,41.91,41.34,41.63,78058.8427
2006-06-20 09:35:00,41.62,41.98,41.62,41.95,34306.807078493104,41.62,41.98,41.62,41.95,34306.8071
2006-06-20 09:40:00,41.94,41.98,41.76,41.76,30507.00249701444,41.94,41.98,41.76,41.76,30507.0025
2006-06-20 09:45:00,41.76,41.91,41.27,41.29,71762.02366735425,41.76,41.91,41.27,41.29,71762.0237
2006-06-20 09:50:00,41.31,41.62,41.29,41.53,79578.7645206818,41.31,41.62,41.29,41.53,79578.7645
2006-06-20 09:55:00,41.53,41.57,41.38,41.44,22798.827488872,41.53,41.57,41.38,41.44,22798.8275
2006-06-20 10:00:00,41.41,41.57,41.41,41.5,29095.64650960808,41.41,41.57,41.41,41.5,29095.6465
2006-06-20 10:05:00,41.52,41.56,41.39,41.39,15742.04755184019,41.52,41.56,41.39,41.39,15742.0476
2006-06-20 10:10:00,41.41,41.5,41.35,41.35,46574.747584409946,41.41,41.5,41.35,41.35,46574.7476
2006-06-20 10:15:00,41.36,41.51,41.28,41.38,49288.89371403757,41.36,41.51,41.28,41.38,49288.8937
2006-06-20 10:20:00,41.37,41.44,41.29,41.29,9770.92606665943,41.37,41.44,41.29,41.29,9770.9261
2006-06-20 10:25:00,41.32,41.41,41.25,41.29,33763.97785256759,41.32,41.41,41.25,41.29,33763.9779
2006-06-20 10:30:00,41.28,41.44,41.28,41.3,24318.749321463467,41.28,41.44,41.28,41.3,24318.7493
2006-06-20 10:35:00,41.28,41.42,41.28,41.39,21604.60319183585,41.28,41.42,41.28,41.39,21604.6032
2006-06-20 10:40:00,41.39,41.43,41.24,41.24,16719.140158506136,41.39,41.43,41.24,41.24,16719.1402
2006-06-20 10:45:00,41.25,41.36,41.22,41.33,19216.154597763543,41.25,41.36,41.22,41.33,19216.1546
2006-06-20 10:50:00,41.34,41.42,41.27,41.4,12376.506351101943,41.34,41.42,41.27,41.4,12376.5064
2006-06-20 10:55:00,41.41,41.43,41.32,41.43,23884.48594072305,41.41,41.43,41.32,41.43,23884.4859
2006-06-20 11:00:00,41.43,41.59,41.43,41.59,70893.49690587341,41.43,41.59,41.43,41.59,70893.4969
2006-06-20 11:05:00,41.57,41.62,41.5,41.61,8033.872543697753,41.57,41.62,41.5,41.61,8033.8725
2006-06-20 11:10:00,41.6,41.7,41.56,41.66,21278.90565628053,41.6,41.7,41.56,41.66,21278.9057
2006-06-20 11:15:00,41.66,41.67,41.63,41.63,12919.335577027468,41.66,41.67,41.63,41.63,12919.3356
2006-06-20 11:20:00,41.63,41.78,41.63,41.71,28769.948974052764,41.63,41.78,41.63,41.71,28769.949
2006-06-20 11:25:00,41.71,41.9,41.67,41.86,35935.29475626968,41.71,41.9,41.67,41.86,35935.2948
2006-06-20 11:30:00,41.88,41.97,41.86,41.96,31375.52925849528,41.88,41.97,41.86,41.96,31375.5293
2006-06-20 11:35:00,41.96,42.09,41.94,41.98,56997.06872218,41.96,42.09,41.94,41.98,56997.0687
2006-06-20 11:40:00,41.98,42.06,41.97,41.97,9770.92606665943,41.98,42.06,41.97,41.97,9770.9261
2006-06-20 11:45:00,41.96,41.96,41.85,41.87,12593.638041472152,41.96,41.96,41.85,41.87,12593.638
2006-06-20 11:50:00,41.88,41.95,41.88,41.95,7816.740853327544,41.88,41.95,41.88,41.95,7816.7409
2006-06-20 11:55:00,41.95,42.13,41.94,42.09,35718.16306589947,41.95,42.13,41.94,42.09,35718.1631
2006-06-20 12:00:00,42.09,42.09,41.95,42.0,28878.51481923787,42.09,42.09,41.95,42.0,28878.5148
2006-06-20 12:05:00,42.0,42.0,41.85,41.91,14222.125719248725,42.0,42.0,41.85,41.91,14222.1257
2006-06-20 12:10:00,41.89,41.94,41.86,41.92,13136.467267397677,41.89,41.94,41.86,41.92,13136.4673
2006-06-20 12:15:00,41.93,41.93,41.82,41.83,14222.125719248725,41.93,41.93,41.82,41.83,14222.1257
2006-06-20 12:20:00,41.84,41.91,41.82,41.87,17261.969384431657,41.84,41.91,41.82,41.87,17261.9694
2006-06-20 12:25:00,41.89,41.89,41.82,41.82,11399.413744436,41.89,41.89,41.82,41.82,11399.4137
2006-06-20 12:30:00,41.82,41.83,41.68,41.72,23341.65671479753,41.82,41.83,41.68,41.72,23341.6567
2006-06-20 12:35:00,41.72,41.73,41.68,41.7,8468.135924438173,41.72,41.73,41.68,41.7,8468.1359
2006-06-20 12:40:00,41.7,41.73,41.68,41.73,9553.79437628922,41.7,41.73,41.68,41.73,9553.7944
2006-06-20 12:45:00,41.73,41.74,41.68,41.7,8251.004234067963,41.73,41.74,41.68,41.7,8251.0042
2006-06-20 12:50:00,41.71,41.74,41.67,41.74,25078.7102377592,41.71,41.74,41.67,41.74,25078.7102
2006-06-20 12:55:00,41.71,41.74,41.68,41.69,7925.306698512648,41.71,41.74,41.68,41.69,7925.3067
2006-06-20 13:00:00,41.68,41.73,41.68,41.72,8793.833459993486,41.68,41.73,41.68,41.72,8793.8335
2006-06-20 13:05:00,41.71,41.77,41.71,41.77,5428.292259255239,41.71,41.77,41.71,41.77,5428.2923
2006-06-20 13:10:00,41.79,41.79,41.75,41.75,868.5267614808381,41.79,41.79,41.75,41.75,868.5268
2006-06-20 13:15:00,41.76,41.78,41.76,41.77,2171.316903702096,41.76,41.78,41.76,41.77,2171.3169
2006-06-20 13:20:00,41.77,41.78,41.75,41.75,4776.89718814461,41.77,41.78,41.75,41.75,4776.8972
2006-06-20 13:25:00,41.75,41.76,41.75,41.76,5428.292259255239,41.75,41.76,41.75,41.76,5428.2923
2006-06-20 13:30:00,41.75,41.76,41.64,41.73,22473.12995331669,41.75,41.76,41.64,41.73,22473.13
2006-06-20 13:35:00,41.74,41.74,41.67,41.7,7491.043317772229,41.74,41.74,41.67,41.7,7491.0433
2006-06-20 13:40:00,41.69,41.94,41.69,41.89,19758.98382368907,41.69,41.94,41.69,41.89,19758.9838
2006-06-20 13:45:00,41.88,41.88,41.78,41.8,10530.886982955162,41.88,41.88,41.78,41.8,10530.887
2006-06-20 13:50:00,41.79,41.79,41.76,41.78,2822.711974812724,41.79,41.79,41.76,41.78,2822.712
2006-06-20 13:55:00,41.79,41.8,41.66,41.74,18239.0619910976,41.79,41.8,41.66,41.74,18239.062
2006-06-20 14:00:00,41.73,41.74,41.68,41.68,14547.82325480404,41.73,41.74,41.68,41.68,14547.8233
2006-06-20 14:05:00,41.68,41.74,41.68,41.74,9228.096840733906,41.68,41.74,41.68,41.74,9228.0968
2006-06-20 14:10:00,41.74,41.76,41.68,41.69,17261.969384431657,41.74,41.76,41.68,41.69,17261.9694
2006-06-20 14:15:00,41.7,41.77,41.7,41.7,60362.60992291825,41.7,41.77,41.7,41.7,60362.6099
2006-06-20 14:20:00,41.71,41.71,41.62,41.65,37780.91412441646,41.71,41.71,41.62,41.65,37780.9141
2006-06-20 14:25:00,41.64,41.64,41.55,41.57,25621.539463684727,41.64,41.64,41.55,41.57,25621.5395
2006-06-20 14:30:00,41.58,41.58,41.5,41.5,18021.930300727392,41.58,41.58,41.5,41.5,18021.9303
2006-06-20 14:35:00,41.51,41.68,41.51,41.67,24318.749321463467,41.51,41.68,41.51,41.67,24318.7493
2006-06-20 14:40:00,41.68,41.68,41.62,41.63,9119.5309955488,41.68,41.68,41.62,41.63,9119.531
2006-06-20 14:45:00,41.63,41.64,41.59,41.59,7382.477472587125,41.63,41.64,41.59,41.59,7382.4775
2006-06-20 14:50:00,41.6,41.7,41.59,41.69,15307.784171099773,41.6,41.7,41.59,41.69,15307.7842
2006-06-20 14:55:00,41.69,41.74,41.65,41.7,9770.92606665943,41.69,41.74,41.65,41.7,9770.9261
2006-06-20 15:00:00,41.69,41.69,41.62,41.63,10530.886982955162,41.69,41.69,41.62,41.63,10530.887
2006-06-20 15:05:00,41.63,41.66,41.57,41.61,11942.242970361523,41.63,41.66,41.57,41.61,11942.243
2006-06-20 15:10:00,41.61,41.63,41.59,41.62,9662.360221474324,41.61,41.63,41.59,41.62,9662.3602
2006-06-20 15:15:00,41.62,41.67,41.59,41.67,13896.42818369341,41.62,41.67,41.59,41.67,13896.4282
2006-06-20 15:20:00,41.68,41.73,41.62,41.72,20736.07643035501,41.68,41.73,41.62,41.72,20736.0764
2006-06-20 15:25:00,41.72,41.76,41.68,41.68,20518.944739984803,41.72,41.76,41.68,41.68,20518.9447
2006-06-20 15:30:00,41.68,41.7,41.61,41.65,18673.325371838026,41.68,41.7,41.61,41.65,18673.3254
2006-06-20 15:35:00,41.65,41.66,41.49,41.56,33546.84616219738,41.65,41.66,41.49,41.56,33546.8462
2006-06-20 15:40:00,41.54,41.65,41.52,41.65,16936.271848876346,41.54,41.65,41.52,41.65,16936.2718
2006-06-20 15:45:00,41.64,41.69,41.6,41.61,24427.31516664857,41.64,41.69,41.6,41.61,24427.3152
2006-06-20 15:50:00,41.6,41.6,41.51,41.53,34632.50461404842,41.6,41.6,41.51,41.53,34632.5046
2006-06-20 15:55:00,41.52,41.58,41.46,41.49,69916.40429920747,41.52,41.58,41.46,41.49,69916.4043
2006-06-21 09:30:00,41.39,41.62,41.37,41.5,75778.95993920312,41.39,41.62,41.37,41.5,75778.9599
2006-06-21 09:35:00,41.45,41.64,41.42,41.51,37346.65074367605,41.45,41.64,41.42,41.51,37346.6507
2006-06-21 09:40:00,41.51,41.59,41.49,41.52,22907.393334057106,41.51,41.59,41.49,41.52,22907.3933
2006-06-21 09:45:00,41.51,41.81,41.5,41.78,24210.18347627836,41.51,41.81,41.5,41.78,24210.1835
2006-06-21 09:50:00,41.78,41.86,41.64,41.76,71653.45782216915,41.78,41.86,41.64,41.76,71653.4578
2006-06-21 09:55:00,41.76,41.78,41.67,41.75,28009.98805775703,41.76,41.78,41.67,41.75,28009.9881
2006-06-21 10:00:00,41.75,41.86,41.67,41.7,53197.264140701336,41.75,41.86,41.67,41.7,53197.2641
2006-06-21 10:05:00,41.69,41.9,41.68,41.86,27684.29052220172,41.69,41.9,41.68,41.86,27684.2905
2006-06-21 10:10:00,41.86,42.03,41.82,41.92,35609.597220714364,41.86,42.03,41.82,41.92,35609.5972
2006-06-21 10:15:00,41.93,42.04,41.92,41.97,24861.578547388992,41.93,42.04,41.92,41.97,24861.5785
2006-06-21 10:20:00,41.96,42.02,41.87,41.98,21278.90565628053,41.96,42.02,41.87,41.98,21278.9057
2006-06-21 10:25:00,41.98,41.99,41.91,41.96,13136.467267397677,41.98,41.99,41.91,41.96,13136.4673
2006-06-21 10:30:00,41.95,42.14,41.93,42.11,44077.73314515254,41.95,42.14,41.93,42.11,44077.7331
2006-06-21 10:35:00,42.11,42.14,42.09,42.13,32026.924329605907,42.11,42.14,42.09,42.13,32026.9243
2006-06-21 10:40:00,42.13,42.13,42.0,42.09,24318.749321463467,42.13,42.13,42.0,42.09,24318.7493
2006-06-21 10:45:00,42.1,42.11,42.0,42.07,33872.54369775269,42.1,42.11,42.0,42.07,33872.5437
2006-06-21 10:50:00,42.05,42.05,41.85,41.85,29529.9098903485,42.05,42.05,41.85,41.85,29529.9099
2006-06-21 10:55:00,41.83,41.89,41.79,41.81,26055.802844425143,41.83,41.89,41.79,41.81,26055.8028
2006-06-21 11:00:00,41.8,41.99,41.78,41.94,27792.85636738682,41.8,41.99,41.78,41.94,27792.8564
2006-06-21 11:05:00,41.94,42.07,41.93,41.97,32244.05601997612,41.94,42.07,41.93,41.97,32244.056
2006-06-21 11:10:00,41.98,42.02,41.93,41.94,22798.827488872,41.98,42.02,41.93,41.94,22798.8275
2006-06-21 11:15:00,41.94,41.98,41.91,41.97,9228.096840733906,41.94,41.98,41.91,41.97,9228.0968
2006-06-21 11:20:00,41.95,41.96,41.86,41.9,13787.862338508306,41.95,41.96,41.86,41.9,13787.8623
2006-06-21 11:25:00,41.91,42.03,41.89,41.99,28009.98805775703,41.91,42.03,41.89,41.99,28009.9881
2006-06-21 11:30:00,41.99,42.02,41.94,41.97,16284.876777765716,41.99,42.02,41.94,41.97,16284.8768
2006-06-21 11:35:00,41.97,42.01,41.93,41.97,15307.784171099773,41.97,42.01,41.93,41.97,15307.7842
2006-06-21 11:40:00,41.98,42.08,41.96,42.07,28118.55390294213,41.98,42.08,41.96,42.07,28118.5539
2006-06-21 11:45:00,42.08,42.09,42.04,42.06,21170.33981109543,42.08,42.09,42.04,42.06,21170.3398
2006-06-21 11:50:00,42.06,42.07,41.96,41.96,9662.360221474324,42.06,42.07,41.96,41.96,9662.3602
2006-06-21 11:55:00,41.97,41.98,41.93,41.93,10530.886982955162,41.97,41.98,41.93,41.93,10530.887
2006-06-21 12:00:00,41.94,42.06,41.94,42.06,17587.666919986972,41.94,42.06,41.94,42.06,17587.6669
2006-06-21 12:05:00,42.06,42.21,42.05,42.17,29855.60742590381,42.06,42.21,42.05,42.17,29855.6074
2006-06-21 12:10:00,42.17,42.2,42.14,42.17,9662.360221474324,42.17,42.2,42.14,42.17,9662.3602
2006-06-21 12:15:00,42.17,42.34,42.17,42.24,30724.13418738465,42.17,42.34,42.17,42.24,30724.1342
2006-06-21 12:20:00,42.24,42.32,42.11,42.17,28769.948974052764,42.24,42.32,42.11,42.17,28769.949
2006-06-21 12:25:00,42.16,42.28,42.15,42.27,16502.008468135926,42.16,42.28,42.15,42.27,16502.0085
2006-06-21 12:30:00,42.26,42.32,42.25,42.29,19758.98382368907,42.26,42.32,42.25,42.29,19758.9838
2006-06-21 12:35:00,42.27,42.29,42.25,42.26,11073.716208880687,42.27,42.29,42.25,42.26,11073.7162
2006-06-21 12:40:00,42.3,42.32,42.24,42.24,11616.54543480621,42.3,42.32,42.24,42.24,11616.5454
2006-06-21 12:45:00,42.25,42.27,42.24,42.25,4776.89718814461,42.25,42.27,42.24,42.25,4776.8972
2006-06-21 12:50:00,42.25,42.26,42.22,42.22,6513.950711106286,42.25,42.26,42.22,42.22,6513.9507
2006-06-21 12:55:00,42.22,42.25,42.2,42.23,24101.61763109326,42.22,42.25,42.2,42.23,24101.6176
2006-06-21 13:00:00,42.24,42.28,42.24,42.28,32569.75355553143,42.24,42.28,42.24,42.28,32569.7536
2006-06-21 13:05:00,42.28,42.28,42.22,42.27,19433.28628813376,42.28,42.28,42.22,42.27,19433.2863
2006-06-21 13:10:00,42.28,42.33,42.27,42.33,19107.58875257844,42.28,42.33,42.27,42.33,19107.5888
2006-06-21 13:15:00,42.32,42.36,42.3,42.35,27684.29052220172,42.32,42.36,42.3,42.35,27684.2905
2006-06-21 13:20:00,42.34,42.37,42.32,42.35,37129.51905330584,42.34,42.37,42.32,42.35,37129.5191
2006-06-21 13:25:00,42.35,42.36,42.32,42.35,13462.164802952992,42.35,42.36,42.32,42.35,13462.1648
2006-06-21 13:30:00,42.35,42.38,42.31,42.36,34523.938768863314,42.35,42.38,42.31,42.36,34523.9388
2006-06-21 13:35:00,42.36,42.38,42.32,42.37,12702.203886657258,42.36,42.38,42.32,42.37,12702.2039
2006-06-21 13:40:00,42.36,42.4,42.32,42.38,13027.901422212572,42.36,42.4,42.32,42.38,13027.9014
2006-06-21 13:45:00,42.37,42.42,42.36,42.39,13570.730648138097,42.37,42.42,42.36,42.39,13570.7306
2006-06-21 13:50:00,42.4,42.48,42.4,42.43,22907.393334057106,42.4,42.48,42.4,42.43,22907.3933
2006-06-21 13:55:00,42.44,42.58,42.43,42.55,33763.97785256759,42.44,42.58,42.43,42.55,33763.9779
2006-06-21 14:00:00,42.55,42.57,42.49,42.52,24101.61763109326,42.55,42.57,42.49,42.52,24101.6176
2006-06-21 14:05:00,42.53,42.54,42.52,42.53,7491.043317772229,42.53,42.54,42.52,42.53,7491.0433
2006-06-21 14:10:00,42.52,42.52,42.44,42.45,10639.452828140267,42.52,42.52,42.44,42.45,10639.4528
2006-06-21 14:15:00,42.45,42.55,42.45,42.55,12485.072196287048,42.45,42.55,42.45,42.55,12485.0722
2006-06-21 14:20:00,42.55,42.55,42.53,42.55,9988.05775702964,42.55,42.55,42.53,42.55,9988.0578
2006-06-21 14:25:00,42.55,42.55,42.49,42.5,7925.306698512648,42.55,42.55,42.49,42.5,7925.3067
2006-06-21 14:30:00,42.49,42.53,42.48,42.53,12050.80881554663,42.49,42.53,42.48,42.53,12050.8088
2006-06-21 14:35:00,42.52,42.52,42.41,42.42,17479.101074801867,42.52,42.52,42.41,42.42,17479.1011
2006-06-21 14:40:00,42.41,42.43,42.31,42.31,28987.08066442297,42.41,42.43,42.31,42.31,28987.0807
2006-06-21 14:45:00,42.31,42.33,42.25,42.25,22147.43241776137,42.31,42.33,42.25,42.25,22147.4324
2006-06-21 14:50:00,42.25,42.29,42.09,42.29,54934.317663663016,42.25,42.29,42.09,42.29,54934.3177
2006-06-21 14:55:00,42.28,42.43,42.28,42.36,54825.75181847791,42.28,42.43,42.28,42.36,54825.7518
2006-06-21 15:00:00,42.36,42.37,42.22,42.24,22147.43241776137,42.36,42.37,42.22,42.24,22147.4324
2006-06-21 15:05:00,42.24,42.25,42.22,42.22,24861.578547388992,42.24,42.25,42.22,42.22,24861.5785
2006-06-21 15:10:00,42.22,42.24,42.21,42.23,15633.481706655088,42.22,42.24,42.21,42.23,15633.4817
2006-06-21 15:15:00,42.23,42.24,42.2,42.2,28227.11974812724,42.23,42.24,42.2,42.2,28227.1197
2006-06-21 15:20:00,42.2,42.25,42.2,42.23,36803.82151775052,42.2,42.25,42.2,42.23,36803.8215
2006-06-21 15:25:00,42.24,42.26,42.24,42.26,18239.0619910976,42.24,42.26,42.24,42.26,18239.062
2006-06-21 15:30:00,42.25,42.25,42.03,42.03,67419.38985995007,42.25,42.25,42.03,42.03,67419.3899
2006-06-21 15:35:00,42.04,42.04,41.94,41.97,50700.24970144393,42.04,42.04,41.94,41.97,50700.2497
2006-06-21 15:40:00,41.96,41.97,41.95,41.97,49180.32786885246,41.96,41.97,41.95,41.97,49180.3279
2006-06-21 15:45:00,41.97,41.97,41.82,41.86,73824.77472587125,41.97,41.97,41.82,41.86,73824.7747
2006-06-21 15:50:00,41.86,42.1,41.86,42.09,63076.75605254587,41.86,42.1,41.86,42.09,63076.7561
2006-06-21 15:55:00,42.1,42.11,41.95,42.04,80338.72543697753,42.1,42.11,41.95,42.04,80338.7254
2006-06-22 09:30:00,41.98,41.98,41.72,41.77,41472.15286071002,41.98,41.98,41.72,41.77,41472.1529
2006-06-22 09:35:00,41.74,41.98,41.73,41.95,20193.24720442949,41.74,41.98,41.73,41.95,20193.2472
2006-06-22 09:40:00,41.95,41.97,41.74,41.8,27250.02714146129,41.95,41.97,41.74,41.8,27250.0271
2006-06-22 09:45:00,41.82,41.93,41.8,41.89,18999.022907393333,41.82,41.93,41.8,41.89,18999.0229
2006-06-22 09:50:00,41.87,41.92,41.78,41.78,39952.23102811856,41.87,41.92,41.78,41.78,39952.231
2006-06-22 09:55:00,41.78,41.85,41.73,41.83,37238.08489849094,41.78,41.85,41.73,41.83,37238.0849
2006-06-22 10:00:00,41.83,41.86,41.73,41.84,17044.837694061447,41.83,41.86,41.73,41.84,17044.8377
2006-06-22 10:05:00,41.85,41.88,41.73,41.79,15090.652480729565,41.85,41.88,41.73,41.79,15090.6525
2006-06-22 10:10:00,41.8,41.88,41.73,41.73,26707.197915535773,41.8,41.88,41.73,41.73,26707.1979
2006-06-22 10:15:00,41.73,41.74,41.5,41.57,34523.938768863314,41.73,41.74,41.5,41.57,34523.9388
2006-06-22 10:20:00,41.59,41.6,41.46,41.52,18999.022907393333,41.59,41.6,41.46,41.52,18999.0229
2006-06-22 10:25:00,41.52,41.54,41.43,41.51,30615.568342199545,41.52,41.54,41.43,41.51,30615.5683
2006-06-22 10:30:00,41.5,41.5,41.3,41.49,33655.41200738248,41.5,41.5,41.3,41.49,33655.412
2006-06-22 10:35:00,41.49,41.49,41.33,41.4,21496.037346650744,41.49,41.49,41.33,41.4,21496.0373
2006-06-22 10:40:00,41.4,41.49,41.39,41.49,14004.994028878516,41.4,41.49,41.39,41.49,14004.994
2006-06-22 10:45:00,41.49,41.5,41.31,41.36,24101.61763109326,41.49,41.5,41.31,41.36,24101.6176
2006-06-22 10:50:00,41.38,41.39,41.31,41.33,14004.994028878516,41.38,41.39,41.31,41.33,14004.994
2006-06-22 10:55:00,41.32,41.43,41.29,41.42,19433.28628813376,41.32,41.43,41.29,41.42,19433.2863
2006-06-22 11:00:00,41.41,41.42,41.3,41.3,18890.45706220823,41.41,41.42,41.3,41.3,18890.4571
2006-06-22 11:05:00,41.31,41.52,41.31,41.5,16067.745087395506,41.31,41.52,41.31,41.5,16067.7451
2006-06-22 11:10:00,41.47,41.47,41.31,41.39,17044.837694061447,41.47,41.47,41.31,41.39,17044.8377
2006-06-22 11:15:00,41.37,41.39,41.35,41.36,4125.502117033981,41.37,41.39,41.35,41.36,4125.5021
2006-06-22 11:20:00,41.37,41.48,41.36,41.46,14764.95494517425,41.37,41.48,41.36,41.46,14764.9549
2006-06-22 11:25:00,41.45,41.48,41.35,41.39,11182.282054065792,41.45,41.48,41.35,41.39,11182.2821
2006-06-22 11:30:00,41.39,41.47,41.38,41.43,10530.886982955162,41.39,41.47,41.38,41.43,10530.887
2006-06-22 11:35:00,41.43,41.49,41.39,41.49,9228.096840733906,41.43,41.49,41.39,41.49,9228.0968
2006-06-22 11:40:00,41.5,41.5,41.35,41.35,16610.57431332103,41.5,41.5,41.35,41.35,16610.5743
2006-06-22 11:45:00,41.33,41.4,41.33,41.34,11942.242970361523,41.33,41.4,41.33,41.34,11942.243
2006-06-22 11:50:00,41.35,41.37,41.29,41.32,17587.666919986972,41.35,41.37,41.29,41.32,17587.6669
2006-06-22 11:55:00,41.32,41.34,41.31,41.33,17587.666919986972,41.32,41.34,41.31,41.33,17587.6669
2006-06-22 12:00:00,41.33,41.42,41.29,41.42,21170.33981109543,41.33,41.42,41.29,41.42,21170.3398
2006-06-22 12:05:00,41.42,41.44,41.38,41.4,9336.662685919013,41.42,41.44,41.38,41.4,9336.6627
2006-06-22 12:10:00,41.4,41.48,41.4,41.48,11725.111279991315,41.4,41.48,41.4,41.48,11725.1113
2006-06-22 12:15:00,41.5,41.56,41.5,41.53,9336.662685919013,41.5,41.56,41.5,41.53,9336.6627
2006-06-22 12:20:00,41.51,41.51,41.39,41.43,14439.257409618936,41.51,41.51,41.39,41.43,14439.2574
2006-06-22 12:25:00,41.41,41.41,41.33,41.4,23884.48594072305,41.41,41.41,41.33,41.4,23884.4859
2006-06-22 12:30:00,41.39,41.4,41.29,41.32,17153.403539246552,41.39,41.4,41.29,41.32,17153.4035
2006-06-22 12:35:00,41.34,41.37,41.32,41.35,3582.6728911084574,41.34,41.37,41.32,41.35,3582.6729
2006-06-22 12:40:00,41.37,41.37,41.22,41.23,17587.666919986972,41.37,41.37,41.22,41.23,17587.6669
2006-06-22 12:45:00,41.23,41.26,41.18,41.19,13679.296493323202,41.23,41.26,41.18,41.19,13679.2965
2006-06-22 12:50:00,41.19,41.23,41.18,41.23,7925.306698512648,41.19,41.23,41.18,41.23,7925.3067
2006-06-22 12:55:00,41.25,41.36,41.24,41.31,12810.769731842363,41.25,41.36,41.24,41.31,12810.7697
2006-06-22 13:00:00,41.29,41.33,41.29,41.3,7599.609162957334,41.29,41.33,41.29,41.3,7599.6092
2006-06-22 13:05:00,41.31,41.4,41.29,41.38,9879.491911844534,41.31,41.4,41.29,41.38,9879.4919
2006-06-22 13:10:00,41.4,41.44,41.4,41.4,6296.819020736077,41.4,41.44,41.4,41.4,6296.819
2006-06-22 13:15:00,41.4,41.42,41.37,41.39,6513.950711106286,41.4,41.42,41.37,41.39,6513.9507
2006-06-22 13:20:00,41.39,41.48,41.38,41.45,11616.54543480621,41.39,41.48,41.38,41.45,11616.5454
2006-06-22 13:25:00,41.48,41.49,41.43,41.43,5753.989794810553,41.48,41.49,41.43,41.43,5753.9898
2006-06-22 13:30:00,41.43,41.44,41.27,41.3,14113.55987406362,41.43,41.44,41.27,41.3,14113.5599
2006-06-22 13:35:00,41.3,41.41,41.29,41.31,10205.189447399847,41.3,41.41,41.29,41.31,10205.1894
2006-06-22 13:40:00,41.31,41.34,41.12,41.17,22798.827488872,41.31,41.34,41.12,41.17,22798.8275
2006-06-22 13:45:00,41.16,41.18,41.08,41.17,15524.915861469985,41.16,41.18,41.08,41.17,15524.9159
2006-06-22 13:50:00,41.18,41.18,41.09,41.14,10096.623602214744,41.18,41.18,41.09,41.14,10096.6236
2006-06-22 13:55:00,41.14,41.35,41.14,41.31,11182.282054065792,41.14,41.35,41.14,41.31,11182.2821
2006-06-22 14:00:00,41.3,41.41,41.3,41.32,17370.535229616762,41.3,41.41,41.3,41.32,17370.5352
2006-06-22 14:05:00,41.31,41.33,41.13,41.14,24970.144392574097,41.31,41.33,41.13,41.14,24970.1444
2006-06-22 14:10:00,41.15,41.34,41.15,41.29,15850.613397025296,41.15,41.34,41.15,41.29,15850.6134
2006-06-22 14:15:00,41.3,41.31,41.15,41.23,14656.389099989145,41.3,41.31,41.15,41.23,14656.3891
2006-06-22 14:20:00,41.25,41.35,41.25,41.34,12702.203886657258,41.25,41.35,41.25,41.34,12702.2039
2006-06-22 14:25:00,41.33,41.43,41.33,41.39,13136.467267397677,41.33,41.43,41.33,41.39,13136.4673
2006-06-22 14:30:00,41.4,41.41,41.39,41.4,14656.389099989145,41.4,41.41,41.39,41.4,14656.3891
2006-06-22 14:35:00,41.41,41.49,41.41,41.44,12919.335577027468,41.41,41.49,41.41,41.44,12919.3356
2006-06-22 14:40:00,41.43,41.47,41.39,41.4,15742.04755184019,41.43,41.47,41.39,41.4,15742.0476
2006-06-22 14:45:00,41.39,41.56,41.39,41.5,24210.18347627836,41.39,41.56,41.39,41.5,24210.1835
2006-06-22 14:50:00,41.5,41.59,41.49,41.58,23775.920095537946,41.5,41.59,41.49,41.58,23775.9201
2006-06-22 14:55:00,41.57,41.65,41.53,41.53,16393.44262295082,41.57,41.65,41.53,41.53,16393.4426
2006-06-22 15:00:00,41.55,41.58,41.5,41.5,15199.218325914668,41.55,41.58,41.5,41.5,15199.2183
2006-06-22 15:05:00,41.49,41.49,41.45,41.45,17044.837694061447,41.49,41.49,41.45,41.45,17044.8377
2006-06-22 15:10:00,41.44,41.46,41.41,41.45,31918.3584844208,41.44,41.46,41.41,41.45,31918.3585
2006-06-22 15:15:00,41.45,41.45,41.39,41.39,18564.75952665292,41.45,41.45,41.39,41.39,18564.7595
2006-06-22 15:20:00,41.39,41.45,41.39,41.44,22255.99826294648,41.39,41.45,41.39,41.44,22255.9983
2006-06-22 15:25:00,41.44,41.45,41.36,41.4,26055.802844425143,41.44,41.45,41.36,41.4,26055.8028
2006-06-22 15:30:00,41.39,41.46,41.39,41.39,34198.241233308,41.39,41.46,41.39,41.39,34198.2412
2006-06-22 15:35:00,41.39,41.45,41.35,41.36,21278.90565628053,41.39,41.45,41.35,41.36,21278.9057
2006-06-22 15:40:00,41.36,41.44,41.33,41.43,52437.3032244056,41.36,41.44,41.33,41.43,52437.3032
2006-06-22 15:45:00,41.41,41.45,41.4,41.4,23341.65671479753,41.41,41.45,41.4,41.4,23341.6567
2006-06-22 15:50:00,41.41,41.5,41.37,41.37,206926.5009228097,41.41,41.5,41.37,41.37,206926.5009
2006-06-22 15:55:00,41.37,41.4,41.33,41.39,84247.0958636413,41.37,41.4,41.33,41.39,84247.0959
2006-06-23 09:30:00,41.22,41.35,41.19,41.35,47660.406036261,41.22,41.35,41.19,41.35,47660.406
2006-06-23 09:35:00,41.36,41.46,41.17,41.19,23775.920095537946,41.36,41.46,41.17,41.19,23775.9201
2006-06-23 09:40:00,41.24,41.31,41.19,41.3,29312.77819997829,41.24,41.31,41.19,41.3,29312.7782
2006-06-23 09:45:00,41.29,41.31,41.18,41.28,41906.41624145044,41.29,41.31,41.18,41.28,41906.4162
2006-06-23 09:50:00,41.28,41.46,41.27,41.4,47334.70850070568,41.28,41.46,41.27,41.4,47334.7085
2006-06-23 09:55:00,41.4,41.49,41.38,41.43,50700.24970144393,41.4,41.49,41.38,41.43,50700.2497
2006-06-23 10:00:00,41.43,41.45,41.37,41.45,26707.197915535773,41.43,41.45,41.37,41.45,26707.1979
2006-06-23 10:05:00,41.45,41.45,41.4,41.43,37238.08489849094,41.45,41.45,41.4,41.43,37238.0849
2006-06-23 10:10:00,41.43,41.46,41.27,41.41,65790.9021821735,41.43,41.46,41.27,41.41,65790.9022
2006-06-23 10:15:00,41.41,41.49,41.4,41.45,28661.38312886766,41.41,41.49,41.4,41.45,28661.3831
2006-06-23 10:20:00,41.45,41.5,41.39,41.45,27250.02714146129,41.45,41.5,41.39,41.45,27250.0271
2006-06-23 10:25:00,41.45,41.46,41.35,41.45,23667.35425035284,41.45,41.46,41.35,41.45,23667.3543
2006-06-23 10:30:00,41.45,41.48,41.42,41.45,20301.8130496146,41.45,41.48,41.42,41.45,20301.813
2006-06-23 10:35:00,41.43,41.48,41.39,41.45,14873.520790359353,41.43,41.48,41.39,41.45,14873.5208
2006-06-23 10:40:00,41.43,41.47,41.39,41.45,19541.85213331886,41.43,41.47,41.39,41.45,19541.8521
2006-06-23 10:45:00,41.45,41.48,41.4,41.48,5753.989794810553,41.45,41.48,41.4,41.48,5753.9898
2006-06-23 10:50:00,41.48,41.54,41.48,41.5,8793.833459993486,41.48,41.54,41.48,41.5,8793.8335
2006-06-23 10:55:00,41.53,41.62,41.53,41.62,7165.345782216915,41.53,41.62,41.53,41.62,7165.3458
2006-06-23 11:00:00,41.61,41.66,41.61,41.66,10422.321137770055,41.61,41.66,41.61,41.66,10422.3211
2006-06-23 11:05:00,41.66,41.66,41.47,41.48,11942.242970361523,41.66,41.66,41.47,41.48,11942.243
2006-06-23 11:10:00,41.48,41.48,41.34,41.34,14764.95494517425,41.48,41.48,41.34,41.34,14764.9549
2006-06-23 11:15:00,41.35,41.4,41.35,41.38,24970.144392574097,41.35,41.4,41.35,41.38,24970.1444
2006-06-23 11:20:00,41.38,41.47,41.33,41.38,17153.403539246552,41.38,41.47,41.33,41.38,17153.4035
2006-06-23 11:25:00,41.38,41.38,41.32,41.34,10422.321137770055,41.38,41.38,41.32,41.34,10422.3211
2006-06-23 11:30:00,41.34,41.39,41.32,41.37,17153.403539246552,41.34,41.39,41.32,41.37,17153.4035
2006-06-23 11:35:00,41.37,41.42,41.36,41.36,14656.389099989145,41.37,41.42,41.36,41.36,14656.3891
2006-06-23 11:40:00,41.36,41.43,41.36,41.41,15959.1792422104,41.36,41.43,41.36,41.41,15959.1792
2006-06-23 11:45:00,41.42,41.45,41.42,41.43,10748.018673325372,41.42,41.45,41.42,41.43,10748.0187
2006-06-23 11:50:00,41.43,41.59,41.43,41.58,54934.317663663016,41.43,41.59,41.43,41.58,54934.3177
2006-06-23 11:55:00,41.59,41.59,41.48,41.49,10856.584518510475,41.59,41.59,41.48,41.49,10856.5845
2006-06-23 12:00:00,41.48,41.51,41.48,41.5,26490.066225165563,41.48,41.51,41.48,41.5,26490.0662
2006-06-23 12:05:00,41.5,41.52,41.5,41.51,20193.24720442949,41.5,41.52,41.5,41.51,20193.2472
2006-06-23 12:10:00,41.5,41.57,41.5,41.54,46683.31342959505,41.5,41.57,41.5,41.54,46683.3134
2006-06-23 12:15:00,41.53,41.59,41.53,41.59,56128.54196069916,41.53,41.59,41.53,41.59,56128.542
2006-06-23 12:20:00,41.59,41.82,41.53,41.82,31266.96341331017,41.59,41.82,41.53,41.82,31266.9634
2006-06-23 12:25:00,41.83,42.06,41.81,41.94,81750.0814243839,41.83,42.06,41.81,41.94,81750.0814
2006-06-23 12:30:00,41.95,42.05,41.95,41.99,31592.660948865487,41.95,42.05,41.95,41.99,31592.6609
2006-06-23 12:35:00,42.0,42.04,41.88,41.88,39517.96764737814,42.0,42.04,41.88,41.88,39517.9676
2006-06-23 12:40:00,41.89,41.89,41.73,41.73,31484.09510368038,41.89,41.89,41.73,41.73,31484.0951
2006-06-23 12:45:00,41.74,41.75,41.72,41.72,5753.989794810553,41.74,41.75,41.72,41.72,5753.9898
2006-06-23 12:50:00,41.72,41.81,41.7,41.77,6839.648246661601,41.72,41.81,41.7,41.77,6839.6482
2006-06-23 12:55:00,41.76,41.76,41.67,41.68,18130.496145912497,41.76,41.76,41.67,41.68,18130.4961
2006-06-23 13:00:00,41.68,41.85,41.62,41.82,36152.42644663989,41.68,41.85,41.62,41.82,36152.4264
2006-06-23 13:05:00,41.81,41.96,41.81,41.96,62533.92682662035,41.81,41.96,41.81,41.96,62533.9268
2006-06-23 13:10:00,41.96,41.96,41.86,41.87,11725.111279991315,41.96,41.96,41.86,41.87,11725.1113
2006-06-23 13:15:00,41.87,41.87,41.79,41.83,6405.384865921182,41.87,41.87,41.79,41.83,6405.3849
2006-06-23 13:20:00,41.84,42.11,41.83,42.07,115731.19096732169,41.84,42.11,41.83,42.07,115731.191
2006-06-23 13:25:00,42.07,42.11,41.97,41.97,39083.70426663772,42.07,42.11,41.97,41.97,39083.7043
2006-06-23 13:30:00,41.97,42.05,41.97,41.99,25187.276082944307,41.97,42.05,41.97,41.99,25187.2761
2006-06-23 13:35:00,42.02,42.03,41.84,41.84,16936.271848876346,42.02,42.03,41.84,41.84,16936.2718
2006-06-23 13:40:00,41.83,41.91,41.82,41.85,16936.271848876346,41.83,41.91,41.82,41.85,16936.2718
2006-06-23 13:45:00,41.86,41.96,41.75,41.84,29964.173271088915,41.86,41.96,41.75,41.84,29964.1733
2006-06-23 13:50:00,41.83,41.87,41.81,41.87,9445.228531104114,41.83,41.87,41.81,41.87,9445.2285
2006-06-23 13:55:00,41.86,41.88,41.83,41.87,8468.135924438173,41.86,41.88,41.83,41.87,8468.1359
2006-06-23 14:00:00,41.88,41.91,41.79,41.79,11942.242970361523,41.88,41.91,41.79,41.79,11942.243
2006-06-23 14:05:00,41.81,41.83,41.77,41.8,17044.837694061447,41.81,41.83,41.77,41.8,17044.8377
2006-06-23 14:10:00,41.79,41.88,41.79,41.88,13245.033112582782,41.79,41.88,41.79,41.88,13245.0331
2006-06-23 14:15:00,41.89,41.92,41.84,41.91,29312.77819997829,41.89,41.92,41.84,41.91,29312.7782
2006-06-23 14:20:00,41.91,41.91,41.89,41.91,9445.228531104114,41.91,41.91,41.89,41.91,9445.2285
2006-06-23 14:25:00,41.91,41.91,41.85,41.85,13787.862338508306,41.91,41.91,41.85,41.85,13787.8623
2006-06-23 14:30:00,41.85,41.92,41.85,41.91,14547.82325480404,41.85,41.92,41.85,41.91,14547.8233
2006-06-23 14:35:00,41.91,41.91,41.82,41.86,14004.994028878516,41.91,41.91,41.82,41.86,14004.994
2006-06-23 14:40:00,41.86,41.9,41.86,41.88,8359.570079253068,41.86,41.9,41.86,41.88,8359.5701
2006-06-23 14:45:00,41.87,41.87,41.7,41.73,18673.325371838026,41.87,41.87,41.7,41.73,18673.3254
2006-06-23 14:50:00,41.73,41.74,41.7,41.73,10313.755292584952,41.73,41.74,41.7,41.73,10313.7553
2006-06-23 14:55:00,41.71,41.72,41.62,41.62,42232.11377700576,41.71,41.72,41.62,41.62,42232.1138
2006-06-23 15:00:00,41.62,41.63,41.58,41.62,23341.65671479753,41.62,41.63,41.58,41.62,23341.6567
2006-06-23 15:05:00,41.62,41.66,41.61,41.66,13136.467267397677,41.62,41.66,41.61,41.66,13136.4673
2006-06-23 15:10:00,41.65,41.66,41.53,41.53,21713.169037020954,41.65,41.66,41.53,41.53,21713.169
2006-06-23 15:15:00,41.54,41.57,41.51,41.56,18781.891217023127,41.54,41.57,41.51,41.56,18781.8912
2006-06-23 15:20:00,41.57,41.57,41.5,41.5,25947.23699924004,41.57,41.57,41.5,41.5,25947.237
2006-06-23 15:25:00,41.5,41.69,41.5,41.64,24861.578547388992,41.5,41.69,41.5,41.64,24861.5785
2006-06-23 15:30:00,41.64,41.64,41.58,41.61,16610.57431332103,41.64,41.64,41.58,41.61,16610.5743
2006-06-23 15:35:00,41.62,41.67,41.62,41.63,14764.95494517425,41.62,41.67,41.62,41.63,14764.9549
2006-06-23 15:40:00,41.63,41.64,41.52,41.55,21278.90565628053,41.63,41.64,41.52,41.55,21278.9057
2006-06-23 15:45:00,41.56,41.67,41.56,41.66,16176.31093258061,41.56,41.67,41.56,41.66,16176.3109
2006-06-23 15:50:00,41.66,41.66,41.55,41.57,38215.17750515688,41.66,41.66,41.55,41.57,38215.1775
2006-06-23 15:55:00,41.57,41.58,41.42,41.42,86961.24199326892,41.57,41.58,41.42,41.42,86961.242
2006-06-26 09:30:00,41.44,41.58,41.25,41.39,82835.73987623493,41.44,41.58,41.25,41.39,82835.7399
2006-06-26 09:35:00,41.38,41.42,41.26,41.33,31592.660948865487,41.38,41.42,41.26,41.33,31592.6609
2006-06-26 09:40:00,41.36,41.45,41.29,41.39,34958.202149603734,41.36,41.45,41.29,41.39,34958.2021
2006-06-26 09:45:00,41.4,41.53,41.39,41.4,22798.827488872,41.4,41.53,41.39,41.4,22798.8275
2006-06-26 09:50:00,41.41,41.48,41.35,41.39,13136.467267397677,41.41,41.48,41.35,41.39,13136.4673
2006-06-26 09:55:00,41.39,41.47,41.36,41.42,18890.45706220823,41.39,41.47,41.36,41.42,18890.4571
2006-06-26 10:00:00,41.43,41.54,41.31,41.51,53740.09336662686,41.43,41.54,41.31,41.51,53740.0934
2006-06-26 10:05:00,41.49,41.5,41.44,41.5,29964.173271088915,41.49,41.5,41.44,41.5,29964.1733
2006-06-26 10:10:00,41.49,41.53,41.32,41.37,27792.85636738682,41.49,41.53,41.32,41.37,27792.8564
2006-06-26 10:15:00,41.39,41.4,41.34,41.4,10422.321137770055,41.39,41.4,41.34,41.4,10422.3211
2006-06-26 10:20:00,41.4,41.47,41.38,41.41,17044.837694061447,41.4,41.47,41.38,41.41,17044.8377
2006-06-26 10:25:00,41.4,41.5,41.39,41.45,30181.304961459125,41.4,41.5,41.39,41.45,30181.305
2006-06-26 10:30:00,41.45,41.47,41.39,41.41,24210.18347627836,41.45,41.47,41.39,41.41,24210.1835
2006-06-26 10:35:00,41.39,41.4,41.35,41.4,7599.609162957334,41.39,41.4,41.35,41.4,7599.6092
2006-06-26 10:40:00,41.41,41.45,41.4,41.43,9336.662685919013,41.41,41.45,41.4,41.43,9336.6627
2006-06-26 10:45:00,41.45,41.45,41.33,41.36,16502.008468135926,41.45,41.45,41.33,41.36,16502.0085
2006-06-26 10:50:00,41.36,41.44,41.31,41.4,17479.101074801867,41.36,41.44,41.31,41.4,17479.1011
2006-06-26 10:55:00,41.39,41.39,41.28,41.29,12376.506351101943,41.39,41.39,41.28,41.29,12376.5064
2006-06-26 11:00:00,41.29,41.38,41.29,41.37,11399.413744436,41.29,41.38,41.29,41.37,11399.4137
2006-06-26 11:05:00,41.37,41.39,41.26,41.31,21713.169037020954,41.37,41.39,41.26,41.31,21713.169
2006-06-26 11:10:00,41.32,41.34,41.25,41.26,18239.0619910976,41.32,41.34,41.25,41.26,18239.062
2006-06-26 11:15:00,41.27,41.33,41.27,41.29,8251.004234067963,41.27,41.33,41.27,41.29,8251.0042
2006-06-26 11:20:00,41.27,41.29,41.22,41.22,15416.350016284878,41.27,41.29,41.22,41.22,15416.35
2006-06-26 11:25:00,41.22,41.22,41.17,41.17,19324.72044294865,41.22,41.22,41.17,41.17,19324.7204
2006-06-26 11:30:00,41.17,41.21,41.15,41.19,22255.99826294648,41.17,41.21,41.15,41.19,22255.9983
2006-06-26 11:35:00,41.19,41.27,41.19,41.27,38323.74335034198,41.19,41.27,41.19,41.27,38323.7434
2006-06-26 11:40:00,41.28,41.42,41.28,41.42,23341.65671479753,41.28,41.42,41.28,41.42,23341.6567
2006-06-26 11:45:00,41.41,41.41,41.38,41.39,14439.257409618936,41.41,41.41,41.38,41.39,14439.2574
2006-06-26 11:50:00,41.39,41.4,41.28,41.34,20627.510585169905,41.39,41.4,41.28,41.34,20627.5106
2006-06-26 11:55:00,41.36,41.39,41.34,41.39,10639.452828140267,41.36,41.39,41.34,41.39,10639.4528
2006-06-26 12:00:00,41.4,41.45,41.38,41.45,25404.40777331452,41.4,41.45,41.38,41.45,25404.4078
2006-06-26 12:05:00,41.45,41.46,41.39,41.41,60036.912387362936,41.45,41.46,41.39,41.41,60036.9124
2006-06-26 12:10:00,41.4,41.41,41.29,41.41,38866.57257626751,41.4,41.41,41.29,41.41,38866.5726
2006-06-26 12:15:00,41.41,41.42,41.39,41.41,19433.28628813376,41.41,41.42,41.39,41.41,19433.2863
2006-06-26 12:20:00,41.4,41.45,41.4,41.44,7708.175008142439,41.4,41.45,41.4,41.44,7708.175
2006-06-26 12:25:00,41.45,41.46,41.42,41.42,20736.07643035501,41.45,41.46,41.42,41.42,20736.0764
2006-06-26 12:30:00,41.43,41.5,41.43,41.5,12593.638041472152,41.43,41.5,41.43,41.5,12593.638
2006-06-26 12:35:00,41.5,41.52,41.48,41.48,8359.570079253068,41.5,41.52,41.48,41.48,8359.5701
2006-06-26 12:40:00,41.48,41.5,41.47,41.5,9336.662685919013,41.48,41.5,41.47,41.5,9336.6627
2006-06-26 12:45:00,41.5,41.54,41.5,41.51,8359.570079253068,41.5,41.54,41.5,41.51,8359.5701
2006-06-26 12:50:00,41.5,41.55,41.5,41.5,9445.228531104114,41.5,41.55,41.5,41.5,9445.2285
2006-06-26 12:55:00,41.51,41.54,41.45,41.45,16610.57431332103,41.51,41.54,41.45,41.45,16610.5743
2006-06-26 13:00:00,41.45,41.56,41.45,41.53,15199.218325914668,41.45,41.56,41.45,41.53,15199.2183
2006-06-26 13:05:00,41.55,41.56,41.52,41.56,7491.043317772229,41.55,41.56,41.52,41.56,7491.0433
2006-06-26 13:10:00,41.56,41.58,41.49,41.52,19216.154597763543,41.56,41.58,41.49,41.52,19216.1546
2006-06-26 13:15:00,41.52,41.55,41.5,41.52,14113.55987406362,41.52,41.55,41.5,41.52,14113.5599
2006-06-26 13:20:00,41.52,41.55,41.51,41.54,12050.80881554663,41.52,41.55,41.51,41.54,12050.8088
2006-06-26 13:25:00,41.54,41.58,41.43,41.53,28987.08066442297,41.54,41.58,41.43,41.53,28987.0807
2006-06-26 13:30:00,41.52,41.52,41.42,41.43,24644.446857018786,41.52,41.52,41.42,41.43,24644.4469
2006-06-26 13:35:00,41.42,41.44,41.41,41.43,10096.623602214744,41.42,41.44,41.41,41.43,10096.6236
2006-06-26 13:40:00,41.43,41.44,41.4,41.42,8468.135924438173,41.43,41.44,41.4,41.42,8468.1359
2006-06-26 13:45:00,41.42,41.44,41.41,41.44,3908.370426663772,41.42,41.44,41.41,41.44,3908.3704
2006-06-26 13:50:00,41.44,41.44,41.4,41.41,9010.965150363696,41.44,41.44,41.4,41.41,9010.9652
2006-06-26 13:55:00,41.41,41.43,41.4,41.43,4668.3313429595055,41.41,41.43,41.4,41.43,4668.3313
2006-06-26 14:00:00,41.44,41.5,41.39,41.39,19758.98382368907,41.44,41.5,41.39,41.39,19758.9838
2006-06-26 14:05:00,41.39,41.4,41.39,41.39,3474.1070459233524,41.39,41.4,41.39,41.39,3474.107
2006-06-26 14:10:00,41.39,41.4,41.37,41.39,7816.740853327544,41.39,41.4,41.37,41.39,7816.7409
2006-06-26 14:15:00,41.39,41.43,41.37,41.43,17479.101074801867,41.39,41.43,41.37,41.43,17479.1011
2006-06-26 14:20:00,41.44,41.45,41.39,41.39,26055.802844425143,41.44,41.45,41.39,41.39,26055.8028
2006-06-26 14:25:00,41.39,41.44,41.37,41.43,6513.950711106286,41.39,41.44,41.37,41.43,6513.9507
2006-06-26 14:30:00,41.41,41.43,41.39,41.42,6731.082401476496,41.41,41.43,41.39,41.42,6731.0824
2006-06-26 14:35:00,41.41,41.5,41.41,41.43,25295.84192812941,41.41,41.5,41.41,41.43,25295.8419
2006-06-26 14:40:00,41.43,41.43,41.35,41.39,36369.5581370101,41.43,41.43,41.35,41.39,36369.5581
2006-06-26 14:45:00,41.38,41.5,41.37,41.42,26055.802844425143,41.38,41.5,41.37,41.42,26055.8028
2006-06-26 14:50:00,41.4,41.41,41.39,41.39,11616.54543480621,41.4,41.41,41.39,41.39,11616.5454
2006-06-26 14:55:00,41.39,41.39,41.36,41.36,8033.872543697753,41.39,41.39,41.36,41.36,8033.8725
2006-06-26 15:00:00,41.36,41.4,41.36,41.39,17370.535229616762,41.36,41.4,41.36,41.39,17370.5352
2006-06-26 15:05:00,41.39,41.41,41.38,41.39,12267.940505916838,41.39,41.41,41.38,41.39,12267.9405
2006-06-26 15:10:00,41.4,41.43,41.38,41.39,15416.350016284878,41.4,41.43,41.38,41.39,15416.35
2006-06-26 15:15:00,41.4,41.41,41.39,41.39,8033.872543697753,41.4,41.41,41.39,41.39,8033.8725
2006-06-26 15:20:00,41.39,41.4,41.39,41.39,7491.043317772229,41.39,41.4,41.39,41.39,7491.0433
2006-06-26 15:25:00,41.4,41.43,41.39,41.43,8576.701769623276,41.4,41.43,41.39,41.43,8576.7018
2006-06-26 15:30:00,41.43,41.45,41.4,41.45,20518.944739984803,41.43,41.45,41.4,41.45,20518.9447
2006-06-26 15:35:00,41.45,41.48,41.42,41.48,30941.26587775486,41.45,41.48,41.42,41.48,30941.2659
2006-06-26 15:40:00,41.47,41.48,41.39,41.45,16827.70600369124,41.47,41.48,41.39,41.45,16827.706
2006-06-26 15:45:00,41.45,41.47,41.44,41.46,22147.43241776137,41.45,41.47,41.44,41.46,22147.4324
2006-06-26 15:50:00,41.45,41.48,41.42,41.42,21061.773965910324,41.45,41.48,41.42,41.42,21061.774
2006-06-26 15:55:00,41.43,41.46,41.39,41.44,47443.27434589079,41.43,41.46,41.39,41.44,47443.2743
2006-06-27 09:30:00,41.53,41.6,41.28,41.42,53088.69829551623,41.53,41.6,41.28,41.42,53088.6983
2006-06-27 09:35:00,41.44,41.52,41.44,41.52,10965.150363695582,41.44,41.52,41.44,41.52,10965.1504
2006-06-27 09:40:00,41.54,41.62,41.5,41.52,39735.09933774835,41.54,41.62,41.5,41.52,39735.0993
2006-06-27 09:45:00,41.53,41.53,41.43,41.45,36803.82151775052,41.53,41.53,41.43,41.45,36803.8215
2006-06-27 09:50:00,41.45,41.5,41.43,41.47,19541.85213331886,41.45,41.5,41.43,41.47,19541.8521
2006-06-27 09:55:00,41.47,41.47,41.44,41.46,15090.652480729565,41.47,41.47,41.44,41.46,15090.6525
2006-06-27 10:00:00,41.46,41.5,41.27,41.32,37889.47996960156,41.46,41.5,41.27,41.32,37889.48
2006-06-27 10:05:00,41.32,41.39,41.3,41.38,19216.154597763543,41.32,41.39,41.3,41.38,19216.1546
2006-06-27 10:10:00,41.39,41.39,41.21,41.21,29421.344045163394,41.39,41.39,41.21,41.21,29421.344
2006-06-27 10:15:00,41.21,41.21,41.05,41.14,44946.25990663337,41.21,41.21,41.05,41.14,44946.2599
2006-06-27 10:20:00,41.14,41.17,41.1,41.17,26272.93453479536,41.14,41.17,41.1,41.17,26272.9345
2006-06-27 10:25:00,41.17,41.25,41.08,41.2,41363.587015524914,41.17,41.25,41.08,41.2,41363.587
2006-06-27 10:30:00,41.21,41.41,41.19,41.4,43534.90391922701,41.21,41.41,41.19,41.4,43534.9039
2006-06-27 10:35:00,41.4,41.48,41.38,41.42,25187.276082944307,41.4,41.48,41.38,41.42,25187.2761
2006-06-27 10:40:00,41.43,41.46,41.39,41.41,24753.012702203887,41.43,41.46,41.39,41.41,24753.0127
2006-06-27 10:45:00,41.39,41.41,41.28,41.32,23884.48594072305,41.39,41.41,41.28,41.32,23884.4859
2006-06-27 10:50:00,41.32,41.36,41.29,41.31,15850.613397025296,41.32,41.36,41.29,41.31,15850.6134
2006-06-27 10:55:00,41.31,41.32,41.13,41.19,36695.25567256541,41.31,41.32,41.13,41.19,36695.2557
2006-06-27 11:00:00,41.22,41.29,41.11,41.13,42883.508848116384,41.22,41.29,41.11,41.13,42883.5088
2006-06-27 11:05:00,41.13,41.16,41.05,41.07,43860.60145478233,41.13,41.16,41.05,41.07,43860.6015
2006-06-27 11:10:00,41.06,41.14,41.01,41.01,34415.37292367821,41.06,41.14,41.01,41.01,34415.3729
2006-06-27 11:15:00,41.01,41.04,40.98,40.99,43317.7722288568,41.01,41.04,40.98,40.99,43317.7722
2006-06-27 11:20:00,40.99,41.08,40.96,41.04,26598.632070350668,40.99,41.08,40.96,41.04,26598.6321
2006-06-27 11:25:00,41.04,41.09,40.98,41.07,32352.62186516122,41.04,41.09,40.98,41.07,32352.6219
2006-06-27 11:30:00,41.07,41.12,41.06,41.09,8902.399305178591,41.07,41.12,41.06,41.09,8902.3993
2006-06-27 11:35:00,41.09,41.13,41.09,41.11,12919.335577027468,41.09,41.13,41.09,41.11,12919.3356
2006-06-27 11:40:00,41.11,41.11,41.0,41.03,11725.111279991315,41.11,41.11,41.0,41.03,11725.1113
2006-06-27 11:45:00,41.02,41.04,40.99,41.0,8468.135924438173,41.02,41.04,40.99,41.0,8468.1359
2006-06-27 11:50:00,40.99,41.08,40.96,41.05,14330.69156443383,40.99,41.08,40.96,41.05,14330.6916
2006-06-27 11:55:00,41.05,41.05,40.98,41.04,18456.19368146781,41.05,41.05,40.98,41.04,18456.1937
2006-06-27 12:00:00,41.03,41.04,40.97,40.99,11942.242970361523,41.03,41.04,40.97,40.99,11942.243
2006-06-27 12:05:00,40.97,40.97,40.89,40.9,18347.627836282707,40.97,40.97,40.89,40.9,18347.6278
2006-06-27 12:10:00,40.9,40.97,40.9,40.91,20627.510585169905,40.9,40.97,40.9,40.91,20627.5106
2006-06-27 12:15:00,40.91,41.05,40.9,41.05,27141.4612962762,40.91,41.05,40.9,41.05,27141.4613
2006-06-27 12:20:00,41.06,41.12,41.04,41.09,14439.257409618936,41.06,41.12,41.04,41.09,14439.2574
2006-06-27 12:25:00,41.08,41.08,41.04,41.06,11507.979589621104,41.08,41.08,41.04,41.06,11507.9796
2006-06-27 12:30:00,41.05,41.05,40.99,40.99,25295.84192812941,41.05,41.05,40.99,40.99,25295.8419
2006-06-27 12:35:00,40.98,41.0,40.8,40.92,37129.51905330584,40.98,41.0,40.8,40.92,37129.5191
2006-06-27 12:40:00,40.92,40.92,40.9,40.92,14873.520790359353,40.92,40.92,40.9,40.92,14873.5208
2006-06-27 12:45:00,40.92,40.93,40.9,40.9,13245.033112582782,40.92,40.93,40.9,40.9,13245.0331
2006-06-27 12:50:00,40.9,41.04,40.85,40.85,27792.85636738682,40.9,41.04,40.85,40.85,27792.8564
2006-06-27 12:55:00,40.85,40.88,40.83,40.85,18130.496145912497,40.85,40.88,40.83,40.85,18130.4961
2006-06-27 13:00:00,40.85,40.85,40.74,40.74,46031.91835848442,40.85,40.85,40.74,40.74,46031.9184
2006-06-27 13:05:00,40.73,40.79,40.73,40.76,10205.189447399847,40.73,40.79,40.73,40.76,10205.1894
2006-06-27 13:10:00,40.77,40.79,40.76,40.79,12267.940505916838,40.77,40.79,40.76,40.79,12267.9405
2006-06-27 13:15:00,40.79,40.79,40.76,40.79,8251.004234067963,40.79,40.79,40.76,40.79,8251.0042
2006-06-27 13:20:00,40.8,40.83,40.78,40.8,28335.685593312344,40.8,40.83,40.78,40.8,28335.6856
2006-06-27 13:25:00,40.81,40.85,40.79,40.82,14222.125719248725,40.81,40.85,40.79,40.82,14222.1257
2006-06-27 13:30:00,40.84,41.04,40.84,40.94,42014.98208663554,40.84,41.04,40.84,40.94,42014.9821
2006-06-27 13:35:00,40.92,40.95,40.9,40.92,15416.350016284878,40.92,40.95,40.9,40.92,15416.35
2006-06-27 13:40:00,40.91,40.92,40.84,40.91,18239.0619910976,40.91,40.92,40.84,40.91,18239.062
2006-06-27 13:45:00,40.91,40.92,40.9,40.9,7382.477472587125,40.91,40.92,40.9,40.9,7382.4775
2006-06-27 13:50:00,40.88,40.92,40.88,40.9,6405.384865921182,40.88,40.92,40.88,40.9,6405.3849
2006-06-27 13:55:00,40.9,40.94,40.9,40.93,9119.5309955488,40.9,40.94,40.9,40.93,9119.531
2006-06-27 14:00:00,40.93,41.0,40.91,40.98,15524.915861469985,40.93,41.0,40.91,40.98,15524.9159
2006-06-27 14:05:00,40.97,41.02,40.87,40.91,19976.11551405928,40.97,41.02,40.87,40.91,19976.1155
2006-06-27 14:10:00,40.9,40.91,40.8,40.8,23233.09086961242,40.9,40.91,40.8,40.8,23233.0909
2006-06-27 14:15:00,40.8,40.83,40.8,40.83,17370.535229616762,40.8,40.83,40.8,40.83,17370.5352
2006-06-27 14:20:00,40.83,40.87,40.81,40.83,36803.82151775052,40.83,40.87,40.81,40.83,36803.8215
2006-06-27 14:25:00,40.81,40.87,40.81,40.87,42014.98208663554,40.81,40.87,40.81,40.87,42014.9821
2006-06-27 14:30:00,40.86,40.96,40.84,40.96,69265.00922809684,40.86,40.96,40.84,40.96,69265.0092
2006-06-27 14:35:00,40.96,41.0,40.92,40.92,63728.1511236565,40.96,41.0,40.92,40.92,63728.1511
2006-06-27 14:40:00,40.92,40.92,40.91,40.92,11290.847899250895,40.92,40.92,40.91,40.92,11290.8479
2006-06-27 14:45:00,40.91,40.92,40.79,40.81,29855.60742590381,40.91,40.92,40.79,40.81,29855.6074
2006-06-27 14:50:00,40.81,40.84,40.66,40.66,36803.82151775052,40.81,40.84,40.66,40.66,36803.8215
2006-06-27 14:55:00,40.66,40.68,40.6,40.68,40929.3236347845,40.66,40.68,40.6,40.68,40929.3236
2006-06-27 15:00:00,40.7,40.75,40.68,40.75,13787.862338508306,40.7,40.75,40.68,40.75,13787.8623
2006-06-27 15:05:00,40.75,40.79,40.74,40.75,23558.788405167736,40.75,40.79,40.74,40.75,23558.7884
2006-06-27 15:10:00,40.75,40.75,40.67,40.67,29312.77819997829,40.75,40.75,40.67,40.67,29312.7782
2006-06-27 15:15:00,40.68,40.85,40.68,40.83,24753.012702203887,40.68,40.85,40.68,40.83,24753.0127
2006-06-27 15:20:00,40.83,40.84,40.8,40.81,27141.4612962762,40.83,40.84,40.8,40.81,27141.4613
2006-06-27 15:25:00,40.8,40.81,40.68,40.78,33655.41200738248,40.8,40.81,40.68,40.78,33655.412
2006-06-27 15:30:00,40.76,40.8,40.72,40.72,21821.73488220606,40.76,40.8,40.72,40.72,21821.7349
2006-06-27 15:35:00,40.72,40.75,40.68,40.73,23884.48594072305,40.72,40.75,40.68,40.73,23884.4859
2006-06-27 15:40:00,40.72,40.73,40.6,40.62,46031.91835848442,40.72,40.73,40.6,40.62,46031.9184
2006-06-27 15:45:00,40.62,40.63,40.57,40.59,34632.50461404842,40.62,40.63,40.57,40.59,34632.5046
2006-06-27 15:50:00,40.58,40.59,40.45,40.49,132667.46281619804,40.58,40.59,40.45,40.49,132667.4628
2006-06-27 15:55:00,40.49,40.62,40.48,40.57,96732.16805992836,40.49,40.62,40.48,40.57,96732.1681
2006-06-28 09:30:00,40.7,41.04,40.67,40.97,72413.41873846488,40.7,41.04,40.67,40.97,72413.4187
2006-06-28 09:35:00,40.97,41.13,40.77,40.82,29529.9098903485,40.97,41.13,40.77,40.82,29529.9099
2006-06-28 09:40:00,40.82,40.94,40.76,40.83,19324.72044294865,40.82,40.94,40.76,40.83,19324.7204
2006-06-28 09:45:00,40.82,40.88,40.77,40.84,36478.1239821952,40.82,40.88,40.77,40.84,36478.124
2006-06-28 09:50:00,40.81,40.88,40.78,40.8,19107.58875257844,40.81,40.88,40.78,40.8,19107.5888
2006-06-28 09:55:00,40.8,40.86,40.72,40.74,22255.99826294648,40.8,40.86,40.72,40.74,22255.9983
2006-06-28 10:00:00,40.75,40.79,40.68,40.7,27467.158831831508,40.75,40.79,40.68,40.7,27467.1588
2006-06-28 10:05:00,40.7,40.77,40.7,40.71,24970.144392574097,40.7,40.77,40.7,40.71,24970.1444
2006-06-28 10:10:00,40.7,40.72,40.62,40.69,33655.41200738248,40.7,40.72,40.62,40.69,33655.412
2006-06-28 10:15:00,40.68,40.76,40.68,40.76,22581.69579850179,40.68,40.76,40.68,40.76,22581.6958
2006-06-28 10:20:00,40.76,40.79,40.72,40.77,14764.95494517425,40.76,40.79,40.72,40.77,14764.9549
2006-06-28 10:25:00,40.79,40.84,40.77,40.81,10096.623602214744,40.79,40.84,40.77,40.81,10096.6236
2006-06-28 10:30:00,40.81,40.82,40.65,40.8,17696.232765172077,40.81,40.82,40.65,40.8,17696.2328
2006-06-28 10:35:00,40.79,40.84,40.68,40.82,32352.62186516122,40.79,40.84,40.68,40.82,32352.6219
2006-06-28 10:40:00,40.8,40.84,40.73,40.79,36586.68982738031,40.8,40.84,40.73,40.79,36586.6898
2006-06-28 10:45:00,40.78,40.78,40.68,40.71,13896.42818369341,40.78,40.78,40.68,40.71,13896.4282
2006-06-28 10:50:00,40.7,40.7,40.52,40.52,48203.23526218652,40.7,40.7,40.52,40.52,48203.2353
2006-06-28 10:55:00,40.51,40.58,40.51,40.57,33546.84616219738,40.51,40.58,40.51,40.57,33546.8462
2006-06-28 11:00:00,40.57,40.6,40.55,40.55,24861.578547388992,40.57,40.6,40.55,40.55,24861.5785
2006-06-28 11:05:00,40.54,40.7,40.54,40.63,24427.31516664857,40.54,40.7,40.54,40.63,24427.3152
2006-06-28 11:10:00,40.64,40.69,40.57,40.69,8576.701769623276,40.64,40.69,40.57,40.69,8576.7018
2006-06-28 11:15:00,40.69,40.71,40.54,40.57,15633.481706655088,40.69,40.71,40.54,40.57,15633.4817
2006-06-28 11:20:00,40.58,40.65,40.55,40.6,18239.0619910976,40.58,40.65,40.55,40.6,18239.062
2006-06-28 11:25:00,40.58,40.58,40.49,40.55,16284.876777765716,40.58,40.58,40.49,40.55,16284.8768
2006-06-28 11:30:00,40.56,40.57,40.45,40.45,25730.10530886983,40.56,40.57,40.45,40.45,25730.1053
2006-06-28 11:35:00,40.46,40.5,40.44,40.47,68722.18000217131,40.46,40.5,40.44,40.47,68722.18
2006-06-28 11:40:00,40.47,40.49,40.41,40.41,45163.39159700358,40.47,40.49,40.41,40.41,45163.3916
2006-06-28 11:45:00,40.4,40.43,40.36,40.37,28227.11974812724,40.4,40.43,40.36,40.37,28227.1197
2006-06-28 11:50:00,40.38,40.42,40.37,40.4,21170.33981109543,40.38,40.42,40.37,40.4,21170.3398
2006-06-28 11:55:00,40.4,40.42,40.23,40.23,28661.38312886766,40.4,40.42,40.23,40.23,28661.3831
2006-06-28 12:00:00,40.23,40.28,40.22,40.25,95212.24622733687,40.23,40.28,40.22,40.25,95212.2462
2006-06-28 12:05:00,40.25,40.33,40.22,40.33,29095.64650960808,40.25,40.33,40.22,40.33,29095.6465
2006-06-28 12:10:00,40.32,40.36,40.26,40.35,14222.125719248725,40.32,40.36,40.26,40.35,14222.1257
2006-06-28 12:15:00,40.35,40.44,40.34,40.38,22147.43241776137,40.35,40.44,40.34,40.38,22147.4324
2006-06-28 12:20:00,40.38,40.51,40.38,40.49,32678.319400716537,40.38,40.51,40.38,40.49,32678.3194
2006-06-28 12:25:00,40.51,40.57,40.51,40.54,22255.99826294648,40.51,40.57,40.51,40.54,22255.9983
2006-06-28 12:30:00,40.54,40.58,40.52,40.57,44837.69406144827,40.54,40.58,40.52,40.57,44837.6941
2006-06-28 12:35:00,40.57,40.62,40.51,40.62,55042.88350884812,40.57,40.62,40.51,40.62,55042.8835
2006-06-28 12:40:00,40.62,40.62,40.58,40.6,16502.008468135926,40.62,40.62,40.58,40.6,16502.0085
2006-06-28 12:45:00,40.6,40.66,40.6,40.62,47551.84019107589,40.6,40.66,40.6,40.62,47551.8402
2006-06-28 12:50:00,40.62,40.7,40.62,40.7,37346.65074367605,40.62,40.7,40.62,40.7,37346.6507
2006-06-28 12:55:00,40.71,40.75,40.69,40.72,27792.85636738682,40.71,40.75,40.69,40.72,27792.8564
2006-06-28 13:00:00,40.74,40.74,40.68,40.68,15742.04755184019,40.74,40.74,40.68,40.68,15742.0476
2006-06-28 13:05:00,40.67,40.68,40.62,40.66,13027.901422212572,40.67,40.68,40.62,40.66,13027.9014
2006-06-28 13:10:00,40.67,40.68,40.66,40.68,10748.018673325372,40.67,40.68,40.66,40.68,10748.0187
2006-06-28 13:15:00,40.68,40.69,40.67,40.67,18021.930300727392,40.68,40.69,40.67,40.67,18021.9303
2006-06-28 13:20:00,40.67,40.69,40.67,40.68,11182.282054065792,40.67,40.69,40.67,40.68,11182.2821
2006-06-28 13:25:00,40.68,40.7,40.67,40.67,8685.267614808381,40.68,40.7,40.67,40.67,8685.2676
2006-06-28 13:30:00,40.66,40.68,40.66,40.67,10639.452828140267,40.66,40.68,40.66,40.67,10639.4528
2006-06-28 13:35:00,40.67,40.68,40.67,40.68,8793.833459993486,40.67,40.68,40.67,40.68,8793.8335
2006-06-28 13:40:00,40.68,40.68,40.67,40.68,4234.067962219086,40.68,40.68,40.67,40.68,4234.068
2006-06-28 13:45:00,40.68,40.68,40.62,40.62,16067.745087395506,40.68,40.68,40.62,40.62,16067.7451
2006-06-28 13:50:00,40.62,40.69,40.6,40.69,14222.125719248725,40.62,40.69,40.6,40.69,14222.1257
2006-06-28 13:55:00,40.68,40.77,40.68,40.75,40495.06025404408,40.68,40.77,40.68,40.75,40495.0603
2006-06-28 14:00:00,40.77,40.8,40.71,40.73,37672.34827923135,40.77,40.8,40.71,40.73,37672.3483
2006-06-28 14:05:00,40.75,40.81,40.75,40.77,26815.76376072088,40.75,40.81,40.75,40.77,26815.7638
2006-06-28 14:10:00,40.76,40.91,40.76,40.85,33004.01693627185,40.76,40.91,40.76,40.85,33004.0169
2006-06-28 14:15:00,40.85,40.95,40.81,40.93,24535.88101183368,40.85,40.95,40.81,40.93,24535.881
2006-06-28 14:20:00,40.93,40.96,40.91,40.94,14656.389099989145,40.93,40.96,40.91,40.94,14656.3891
2006-06-28 14:25:00,40.96,41.1,40.92,41.09,54282.92259255239,40.96,41.1,40.92,41.09,54282.9226
2006-06-28 14:30:00,41.09,41.19,41.04,41.17,45380.52328737379,41.09,41.19,41.04,41.17,45380.5233
2006-06-28 14:35:00,41.16,41.21,41.15,41.18,31918.3584844208,41.16,41.21,41.15,41.18,31918.3585
2006-06-28 14:40:00,41.19,41.27,41.17,41.27,35175.333839973944,41.19,41.27,41.17,41.27,35175.3338
2006-06-28 14:45:00,41.26,41.37,41.26,41.33,32026.924329605907,41.26,41.37,41.26,41.33,32026.9243
2006-06-28 14:50:00,41.33,41.34,41.23,41.27,19867.549668874173,41.33,41.34,41.23,41.27,19867.5497
2006-06-28 14:55:00,41.27,41.3,41.17,41.19,14656.389099989145,41.27,41.3,41.17,41.19,14656.3891
2006-06-28 15:00:00,41.19,41.23,41.16,41.22,19216.154597763543,41.19,41.23,41.16,41.22,19216.1546
2006-06-28 15:05:00,41.23,41.24,41.15,41.17,34306.807078493104,41.23,41.24,41.15,41.17,34306.8071
2006-06-28 15:10:00,41.16,41.24,41.15,41.18,23884.48594072305,41.16,41.24,41.15,41.18,23884.4859
2006-06-28 15:15:00,41.17,41.18,41.15,41.16,17044.837694061447,41.17,41.18,41.15,41.16,17044.8377
2006-06-28 15:20:00,41.17,41.22,41.16,41.16,22581.69579850179,41.17,41.22,41.16,41.16,22581.6958
2006-06-28 15:25:00,41.16,41.18,41.06,41.11,47443.27434589079,41.16,41.18,41.06,41.11,47443.2743
2006-06-28 15:30:00,41.11,41.37,41.11,41.35,78927.36944957117,41.11,41.37,41.11,41.35,78927.3694
2006-06-28 15:35:00,41.35,41.37,41.33,41.37,46466.18173922484,41.35,41.37,41.33,41.37,46466.1817
2006-06-28 15:40:00,41.37,41.39,41.32,41.35,39300.83595700793,41.37,41.39,41.32,41.35,39300.836
2006-06-28 15:45:00,41.35,41.37,41.28,41.3,36260.992291824994,41.35,41.37,41.28,41.3,36260.9923
2006-06-28 15:50:00,41.29,41.4,41.28,41.38,120942.35153620673,41.29,41.4,41.28,41.38,120942.3515
2006-06-28 15:55:00,41.39,41.44,41.37,41.42,75778.95993920312,41.39,41.44,41.37,41.42,75778.9599
2006-06-29 09:30:00,41.78,41.81,41.54,41.62,89023.99305178592,41.78,41.81,41.54,41.62,89023.9931
2006-06-29 09:35:00,41.62,41.85,41.6,41.81,37889.47996960156,41.62,41.85,41.6,41.81,37889.48
2006-06-29 09:40:00,41.8,41.87,41.65,41.83,35935.29475626968,41.8,41.87,41.65,41.83,35935.2948
2006-06-29 09:45:00,41.85,42.04,41.85,41.99,45489.0891325589,41.85,42.04,41.85,41.99,45489.0891
2006-06-29 09:50:00,42.0,42.3,41.93,42.09,123439.36597546413,42.0,42.3,41.93,42.09,123439.366
2006-06-29 09:55:00,42.09,42.21,42.04,42.2,56562.80534143958,42.09,42.21,42.04,42.2,56562.8053
2006-06-29 10:00:00,42.2,42.31,42.2,42.23,62859.62436217566,42.2,42.31,42.2,42.23,62859.6244
2006-06-29 10:05:00,42.22,42.37,42.22,42.29,50917.38139181414,42.22,42.37,42.22,42.29,50917.3814
2006-06-29 10:10:00,42.28,42.29,42.23,42.23,54391.48843773749,42.28,42.29,42.23,42.23,54391.4884
2006-06-29 10:15:00,42.21,42.32,42.14,42.24,52437.3032244056,42.21,42.32,42.14,42.24,52437.3032
2006-06-29 10:20:00,42.23,42.23,42.18,42.21,22038.86657257627,42.23,42.23,42.18,42.21,22038.8666
2006-06-29 10:25:00,42.21,42.23,42.12,42.2,41146.45532515471,42.21,42.23,42.12,42.2,41146.4553
2006-06-29 10:30:00,42.21,42.36,42.12,42.23,55151.449354033226,42.21,42.36,42.12,42.23,55151.4494
2006-06-29 10:35:00,42.23,42.33,42.2,42.32,20084.681359244383,42.23,42.33,42.2,42.32,20084.6814
2006-06-29 10:40:00,42.32,42.37,42.28,42.34,30724.13418738465,42.32,42.37,42.28,42.34,30724.1342
2006-06-29 10:45:00,42.34,42.54,42.33,42.5,47009.010965150366,42.34,42.54,42.33,42.5,47009.011
2006-06-29 10:50:00,42.49,42.5,42.32,42.44,31809.792639235697,42.49,42.5,42.32,42.44,31809.7926
2006-06-29 10:55:00,42.44,42.46,42.31,42.33,98577.78742807511,42.44,42.46,42.31,42.33,98577.7874
2006-06-29 11:00:00,42.33,42.34,42.1,42.1,60688.307458473566,42.33,42.34,42.1,42.1,60688.3075
2006-06-29 11:05:00,42.13,42.29,42.12,42.28,26381.50037998045,42.13,42.29,42.12,42.28,26381.5004
2006-06-29 11:10:00,42.29,42.44,42.29,42.44,42883.508848116384,42.29,42.44,42.29,42.44,42883.5088
2006-06-29 11:15:00,42.44,42.55,42.43,42.55,34415.37292367821,42.44,42.55,42.43,42.55,34415.3729
2006-06-29 11:20:00,42.55,42.55,42.3,42.36,99989.14341548148,42.55,42.55,42.3,42.36,99989.1434
2006-06-29 11:25:00,42.36,42.39,42.25,42.31,25512.97361849962,42.36,42.39,42.25,42.31,25512.9736
2006-06-29 11:30:00,42.31,42.37,42.3,42.37,14222.125719248725,42.31,42.37,42.3,42.37,14222.1257
2006-06-29 11:35:00,42.36,42.37,42.19,42.24,23233.09086961242,42.36,42.37,42.19,42.24,23233.0909
2006-06-29 11:40:00,42.24,42.27,42.18,42.19,11833.67712517642,42.24,42.27,42.18,42.19,11833.6771
2006-06-29 11:45:00,42.19,42.28,42.17,42.26,21387.47150146564,42.19,42.28,42.17,42.26,21387.4715
2006-06-29 11:50:00,42.26,42.34,42.23,42.25,28444.25143849745,42.26,42.34,42.23,42.25,28444.2514
2006-06-29 11:55:00,42.23,42.28,42.2,42.2,12702.203886657258,42.23,42.28,42.2,42.2,12702.2039
2006-06-29 12:00:00,42.2,42.26,42.14,42.15,16719.140158506136,42.2,42.26,42.14,42.15,16719.1402
2006-06-29 12:05:00,42.15,42.24,42.14,42.18,11290.847899250895,42.15,42.24,42.14,42.18,11290.8479
2006-06-29 12:10:00,42.19,42.26,42.19,42.26,6948.214091846705,42.19,42.26,42.19,42.26,6948.2141
2006-06-29 12:15:00,42.26,42.35,42.23,42.33,70242.10183476278,42.26,42.35,42.23,42.33,70242.1018
2006-06-29 12:20:00,42.32,42.38,42.3,42.3,14004.994028878516,42.32,42.38,42.3,42.3,14004.994
2006-06-29 12:25:00,42.3,42.4,42.3,42.36,29421.344045163394,42.3,42.4,42.3,42.36,29421.344
2006-06-29 12:30:00,42.34,42.35,42.23,42.34,68939.31169254152,42.34,42.35,42.23,42.34,68939.3117
2006-06-29 12:35:00,42.35,42.37,42.3,42.31,12267.940505916838,42.35,42.37,42.3,42.31,12267.9405
2006-06-29 12:40:00,42.31,42.33,42.3,42.32,4776.89718814461,42.31,42.33,42.3,42.32,4776.8972
2006-06-29 12:45:00,42.33,42.33,42.2,42.25,15524.915861469985,42.33,42.33,42.2,42.25,15524.9159
2006-06-29 12:50:00,42.25,42.27,42.18,42.26,13570.730648138097,42.25,42.27,42.18,42.26,13570.7306
2006-06-29 12:55:00,42.26,42.26,42.19,42.2,12267.940505916838,42.26,42.26,42.19,42.2,12267.9405
2006-06-29 13:00:00,42.21,42.21,42.12,42.21,10530.886982955162,42.21,42.21,42.12,42.21,10530.887
2006-06-29 13:05:00,42.21,42.24,42.16,42.24,11290.847899250895,42.21,42.24,42.16,42.24,11290.8479
2006-06-29 13:10:00,42.24,42.28,42.2,42.2,12919.335577027468,42.24,42.28,42.2,42.2,12919.3356
2006-06-29 13:15:00,42.21,42.25,42.2,42.2,5753.989794810553,42.21,42.25,42.2,42.2,5753.9898
2006-06-29 13:20:00,42.2,42.27,42.2,42.25,14222.125719248725,42.2,42.27,42.2,42.25,14222.1257
2006-06-29 13:25:00,42.25,42.28,42.24,42.28,9119.5309955488,42.25,42.28,42.24,42.28,9119.531
2006-06-29 13:30:00,42.27,42.28,42.23,42.23,9553.79437628922,42.27,42.28,42.23,42.23,9553.7944
2006-06-29 13:35:00,42.24,42.27,42.24,42.27,6188.253175550972,42.24,42.27,42.24,42.27,6188.2532
2006-06-29 13:40:00,42.27,42.28,42.24,42.25,9010.965150363696,42.27,42.28,42.24,42.25,9010.9652
2006-06-29 13:45:00,42.27,42.28,42.26,42.27,5536.858104440344,42.27,42.28,42.26,42.27,5536.8581
2006-06-29 13:50:00,42.27,42.43,42.26,42.43,42557.81131256107,42.27,42.43,42.26,42.43,42557.8113
2006-06-29 13:55:00,42.42,42.42,42.35,42.36,17153.403539246552,42.42,42.42,42.35,42.36,17153.4035
2006-06-29 14:00:00,42.36,42.47,42.32,42.44,33112.58278145696,42.36,42.47,42.32,42.44,33112.5828
2006-06-29 14:05:00,42.41,42.45,42.33,42.43,22038.86657257627,42.41,42.45,42.33,42.43,22038.8666
2006-06-29 14:10:00,42.44,42.44,42.36,42.38,10422.321137770055,42.44,42.44,42.36,42.38,10422.3211
2006-06-29 14:15:00,42.38,42.75,42.36,42.72,107480.18673325372,42.38,42.75,42.36,42.72,107480.1867
2006-06-29 14:20:00,42.73,42.91,42.68,42.72,115188.36174139616,42.73,42.91,42.68,42.72,115188.3617
2006-06-29 14:25:00,42.74,42.81,42.57,42.62,58082.72717403105,42.74,42.81,42.57,42.62,58082.7272
2006-06-29 14:30:00,42.62,42.67,42.56,42.66,39083.70426663772,42.62,42.67,42.56,42.66,39083.7043
2006-06-29 14:35:00,42.65,42.65,42.55,42.64,38866.57257626751,42.65,42.65,42.55,42.64,38866.5726
2006-06-29 14:40:00,42.64,42.66,42.47,42.52,80990.12050808816,42.64,42.66,42.47,42.52,80990.1205
2006-06-29 14:45:00,42.55,42.67,42.54,42.65,83052.87156660514,42.55,42.67,42.54,42.65,83052.8716
2006-06-29 14:50:00,42.65,42.77,42.61,42.7,135273.04310064056,42.65,42.77,42.61,42.7,135273.0431
2006-06-29 14:55:00,42.72,42.83,42.67,42.78,59928.34654217783,42.72,42.83,42.67,42.78,59928.3465
2006-06-29 15:00:00,42.78,42.84,42.75,42.78,63511.01943328629,42.78,42.84,42.75,42.78,63511.0194
2006-06-29 15:05:00,42.78,42.8,42.68,42.74,68505.0483118011,42.78,42.8,42.68,42.74,68505.0483
2006-06-29 15:10:00,42.74,42.83,42.74,42.81,73933.34057105635,42.74,42.83,42.74,42.81,73933.3406
2006-06-29 15:15:00,42.82,43.0,42.81,42.94,79904.46205623711,42.82,43.0,42.81,42.94,79904.4621
2006-06-29 15:20:00,42.94,42.94,42.82,42.87,72413.41873846488,42.94,42.94,42.82,42.87,72413.4187
2006-06-29 15:25:00,42.88,42.96,42.77,42.95,183801.9758983824,42.88,42.96,42.77,42.95,183801.9759
2006-06-29 15:30:00,42.96,43.06,42.94,43.06,65465.20464661818,42.96,43.06,42.94,43.06,65465.2046
2006-06-29 15:35:00,43.06,43.15,43.02,43.15,76213.22331994354,43.06,43.15,43.02,43.15,76213.2233
2006-06-29 15:40:00,43.15,43.19,43.07,43.13,47877.537726631206,43.15,43.19,43.07,43.13,47877.5377
2006-06-29 15:45:00,43.13,43.26,43.11,43.25,78601.67191401585,43.13,43.26,43.11,43.25,78601.6719
2006-06-29 15:50:00,43.24,43.28,43.17,43.18,117142.54695472804,43.24,43.28,43.17,43.18,117142.547
2006-06-29 15:55:00,43.19,43.25,43.15,43.25,222451.4167842797,43.19,43.25,43.15,43.25,222451.4168
2006-06-30 09:30:00,43.32,43.72,43.25,43.31,95755.0754532624,43.32,43.72,43.25,43.31,95755.0755
2006-06-30 09:35:00,43.3,43.49,43.3,43.36,17804.798610357182,43.3,43.49,43.3,43.36,17804.7986
2006-06-30 09:40:00,43.34,43.44,43.18,43.39,17587.666919986972,43.34,43.44,43.18,43.39,17587.6669
2006-06-30 09:45:00,43.38,43.61,43.15,43.25,40169.36271848877,43.38,43.61,43.15,43.25,40169.3627
2006-06-30 09:50:00,43.25,43.25,43.0,43.02,18021.930300727392,43.25,43.25,43.0,43.02,18021.9303
2006-06-30 09:55:00,43.05,43.05,42.84,42.86,28661.38312886766,43.05,43.05,42.84,42.86,28661.3831
2006-06-30 10:00:00,42.88,42.92,42.69,42.87,50917.38139181414,42.88,42.92,42.69,42.87,50917.3814
2006-06-30 10:05:00,42.85,42.95,42.78,42.79,24970.144392574097,42.85,42.95,42.78,42.79,24970.1444
2006-06-30 10:10:00,42.78,42.97,42.7,42.92,32786.88524590164,42.78,42.97,42.7,42.92,32786.8852
2006-06-30 10:15:00,42.93,43.01,42.87,42.92,18999.022907393333,42.93,43.01,42.87,42.92,18999.0229
2006-06-30 10:20:00,42.91,42.95,42.84,42.9,18673.325371838026,42.91,42.95,42.84,42.9,18673.3254
2006-06-30 10:25:00,42.9,42.98,42.78,42.95,21930.300727391164,42.9,42.98,42.78,42.95,21930.3007
2006-06-30 10:30:00,42.93,42.94,42.7,42.82,41146.45532515471,42.93,42.94,42.7,42.82,41146.4553
2006-06-30 10:35:00,42.82,42.88,42.8,42.87,23667.35425035284,42.82,42.88,42.8,42.87,23667.3543
2006-06-30 10:40:00,42.88,42.91,42.77,42.79,18456.19368146781,42.88,42.91,42.77,42.79,18456.1937
2006-06-30 10:45:00,42.79,42.88,42.73,42.8,29964.173271088915,42.79,42.88,42.73,42.8,29964.1733
2006-06-30 10:50:00,42.8,42.92,42.8,42.83,16719.140158506136,42.8,42.92,42.8,42.83,16719.1402
2006-06-30 10:55:00,42.83,43.09,42.83,42.99,27684.29052220172,42.83,43.09,42.83,42.99,27684.2905
2006-06-30 11:00:00,42.99,43.0,42.87,42.92,34632.50461404842,42.99,43.0,42.87,42.92,34632.5046
2006-06-30 11:05:00,42.92,42.93,42.73,42.79,30072.73911627402,42.92,42.93,42.73,42.79,30072.7391
2006-06-30 11:10:00,42.79,42.82,42.73,42.79,9010.965150363696,42.79,42.82,42.73,42.79,9010.9652
2006-06-30 11:15:00,42.79,42.83,42.75,42.79,15307.784171099773,42.79,42.83,42.75,42.79,15307.7842
2006-06-30 11:20:00,42.79,42.9,42.79,42.85,8685.267614808381,42.79,42.9,42.79,42.85,8685.2676
2006-06-30 11:25:00,42.86,42.91,42.76,42.76,22798.827488872,42.86,42.91,42.76,42.76,22798.8275
2006-06-30 11:30:00,42.76,42.76,42.65,42.7,31918.3584844208,42.76,42.76,42.65,42.7,31918.3585
2006-06-30 11:35:00,42.71,42.76,42.66,42.71,15633.481706655088,42.71,42.76,42.66,42.71,15633.4817
2006-06-30 11:40:00,42.73,42.88,42.73,42.88,12810.769731842363,42.73,42.88,42.73,42.88,12810.7697
2006-06-30 11:45:00,42.86,42.9,42.82,42.82,6839.648246661601,42.86,42.9,42.82,42.82,6839.6482
2006-06-30 11:50:00,42.81,42.81,42.64,42.73,32352.62186516122,42.81,42.81,42.64,42.73,32352.6219
2006-06-30 11:55:00,42.72,42.82,42.69,42.77,8685.267614808381,42.72,42.82,42.69,42.77,8685.2676
2006-06-30 12:00:00,42.77,42.84,42.77,42.8,11182.282054065792,42.77,42.84,42.77,42.8,11182.2821
2006-06-30 12:05:00,42.79,42.83,42.73,42.83,11182.282054065792,42.79,42.83,42.73,42.83,11182.2821
2006-06-30 12:10:00,42.81,42.81,42.72,42.75,8251.004234067963,42.81,42.81,42.72,42.75,8251.0042
2006-06-30 12:15:00,42.75,42.83,42.73,42.82,8685.267614808381,42.75,42.83,42.73,42.82,8685.2676
2006-06-30 12:20:00,42.82,42.9,42.82,42.9,8142.438388882858,42.82,42.9,42.82,42.9,8142.4384
2006-06-30 12:25:00,42.9,42.91,42.87,42.9,6405.384865921182,42.9,42.91,42.87,42.9,6405.3849
2006-06-30 12:30:00,42.9,42.92,42.84,42.87,10205.189447399847,42.9,42.92,42.84,42.87,10205.1894
2006-06-30 12:35:00,42.86,42.9,42.85,42.89,5102.5947236999245,42.86,42.9,42.85,42.89,5102.5947
2006-06-30 12:40:00,42.89,42.97,42.89,42.96,8142.438388882858,42.89,42.97,42.89,42.96,8142.4384
2006-06-30 12:45:00,42.96,42.97,42.92,42.93,12267.940505916838,42.96,42.97,42.92,42.93,12267.9405
2006-06-30 12:50:00,42.94,42.94,42.92,42.93,5971.121485180763,42.94,42.94,42.92,42.93,5971.1215
2006-06-30 12:55:00,42.93,42.94,42.93,42.94,5211.160568885029,42.93,42.94,42.93,42.94,5211.1606
2006-06-30 13:00:00,42.93,42.95,42.93,42.94,6622.516556291391,42.93,42.95,42.93,42.94,6622.5166
2006-06-30 13:05:00,42.94,43.05,42.92,43.02,19216.154597763543,42.94,43.05,42.92,43.02,19216.1546
2006-06-30 13:10:00,43.02,43.02,42.9,42.9,9119.5309955488,43.02,43.02,42.9,42.9,9119.531
2006-06-30 13:15:00,42.9,43.05,42.9,42.98,14330.69156443383,42.9,43.05,42.9,42.98,14330.6916
2006-06-30 13:20:00,42.97,42.97,42.86,42.9,16284.876777765716,42.97,42.97,42.86,42.9,16284.8768
2006-06-30 13:25:00,42.89,42.97,42.89,42.97,9553.79437628922,42.89,42.97,42.89,42.97,9553.7944
2006-06-30 13:30:00,42.97,43.01,42.9,42.93,12919.335577027468,42.97,43.01,42.9,42.93,12919.3356
2006-06-30 13:35:00,42.93,43.0,42.93,42.99,4342.633807404191,42.93,43.0,42.93,42.99,4342.6338
2006-06-30 13:40:00,42.99,43.06,42.97,43.06,17913.364455542287,42.99,43.06,42.97,43.06,17913.3645
2006-06-30 13:45:00,43.05,43.17,42.93,43.01,56779.93703180979,43.05,43.17,42.93,43.01,56779.937
2006-06-30 13:50:00,43.01,43.07,42.92,43.01,83161.43741179025,43.01,43.07,42.92,43.01,83161.4374
2006-06-30 13:55:00,43.02,43.16,43.02,43.16,25187.276082944307,43.02,43.16,43.02,43.16,25187.2761
2006-06-30 14:00:00,43.14,43.23,43.05,43.17,51243.07892736945,43.14,43.23,43.05,43.17,51243.0789
2006-06-30 14:05:00,43.19,43.29,43.17,43.2,63619.58527847139,43.19,43.29,43.17,43.2,63619.5853
2006-06-30 14:10:00,43.21,43.29,43.21,43.27,24753.012702203887,43.21,43.29,43.21,43.27,24753.0127
2006-06-30 14:15:00,43.28,43.36,43.26,43.32,56019.97611551406,43.28,43.36,43.26,43.32,56019.9761
2006-06-30 14:20:00,43.31,43.37,43.28,43.36,21713.169037020954,43.31,43.37,43.28,43.36,21713.169
2006-06-30 14:25:00,43.37,43.37,43.29,43.35,34958.202149603734,43.37,43.37,43.29,43.35,34958.2021
2006-06-30 14:30:00,43.33,43.4,43.32,43.39,30507.00249701444,43.33,43.4,43.32,43.39,30507.0025
2006-06-30 14:35:00,43.38,43.54,43.37,43.51,52328.737379220496,43.38,43.54,43.37,43.51,52328.7374
2006-06-30 14:40:00,43.49,43.6,43.48,43.6,30724.13418738465,43.49,43.6,43.48,43.6,30724.1342
2006-06-30 14:45:00,43.59,43.63,43.57,43.62,19433.28628813376,43.59,43.63,43.57,43.62,19433.2863
2006-06-30 14:50:00,43.63,43.66,43.59,43.61,30398.43665182933,43.63,43.66,43.59,43.61,30398.4367
2006-06-30 14:55:00,43.61,43.61,43.55,43.58,29638.4757355336,43.61,43.61,43.55,43.58,29638.4757
2006-06-30 15:00:00,43.58,43.59,43.53,43.57,24753.012702203887,43.58,43.59,43.53,43.57,24753.0127
2006-06-30 15:05:00,43.57,43.6,43.56,43.59,24101.61763109326,43.57,43.6,43.56,43.59,24101.6176
2006-06-30 15:10:00,43.58,43.58,43.5,43.51,37563.782434046254,43.58,43.58,43.5,43.51,37563.7824
2006-06-30 15:15:00,43.52,43.52,43.47,43.47,27684.29052220172,43.52,43.52,43.47,43.47,27684.2905
2006-06-30 15:20:00,43.48,43.49,43.24,43.25,52871.56660514602,43.48,43.49,43.24,43.25,52871.5666
2006-06-30 15:25:00,43.25,43.25,43.1,43.11,50374.55216588861,43.25,43.25,43.1,43.11,50374.5522
2006-06-30 15:30:00,43.1,43.11,42.92,42.92,58299.85886440126,43.1,43.11,42.92,42.92,58299.8589
2006-06-30 15:35:00,42.92,42.99,42.85,42.86,39626.53349256324,42.92,42.99,42.85,42.86,39626.5335
2006-06-30 15:40:00,42.86,43.2,42.65,42.77,114536.96667028552,42.86,43.2,42.65,42.77,114536.9667
2006-06-30 15:45:00,42.75,42.9,42.71,42.87,37238.08489849094,42.75,42.9,42.71,42.87,37238.0849
2006-06-30 15:50:00,42.87,42.95,42.77,42.79,76973.18423623928,42.87,42.95,42.77,42.79,76973.1842
2006-06-30 15:55:00,42.79,42.82,42.69,42.71,181739.22483986532,42.79,42.82,42.69,42.71,181739.2248
2006-07-03 09:30:00,42.85,43.05,42.76,42.99,44837.69406144827,42.85,43.05,42.76,42.99,44837.6941
2006-07-03 09:35:00,42.99,42.99,42.83,42.93,17913.364455542287,42.99,42.99,42.83,42.93,17913.3645
2006-07-03 09:40:00,42.88,43.02,42.85,43.02,6513.950711106286,42.88,43.02,42.85,43.02,6513.9507
2006-07-03 09:45:00,43.02,43.04,42.96,42.98,10748.018673325372,43.02,43.04,42.96,42.98,10748.0187
2006-07-03 09:50:00,43.02,43.05,43.0,43.04,6731.082401476496,43.02,43.05,43.0,43.04,6731.0824
2006-07-03 09:55:00,43.05,43.11,43.05,43.06,20736.07643035501,43.05,43.11,43.05,43.06,20736.0764
2006-07-03 10:00:00,43.06,43.07,42.86,42.93,21387.47150146564,43.06,43.07,42.86,42.93,21387.4715
2006-07-03 10:05:00,42.94,43.08,42.89,43.07,20953.20812072522,42.94,43.08,42.89,43.07,20953.2081
2006-07-03 10:10:00,43.07,43.15,43.05,43.15,13462.164802952992,43.07,43.15,43.05,43.15,13462.1648
2006-07-03 10:15:00,43.17,43.19,43.12,43.17,10313.755292584952,43.17,43.19,43.12,43.17,10313.7553
2006-07-03 10:20:00,43.17,43.17,43.11,43.11,15959.1792422104,43.17,43.17,43.11,43.11,15959.1792
2006-07-03 10:25:00,43.11,43.16,43.11,43.14,22147.43241776137,43.11,43.16,43.11,43.14,22147.4324
2006-07-03 10:30:00,43.15,43.18,43.15,43.16,11399.413744436,43.15,43.18,43.15,43.16,11399.4137
2006-07-03 10:35:00,43.17,43.22,43.16,43.21,13679.296493323202,43.17,43.22,43.16,43.21,13679.2965
2006-07-03 10:40:00,43.22,43.24,43.22,43.23,11616.54543480621,43.22,43.24,43.22,43.23,11616.5454
2006-07-03 10:45:00,43.23,43.24,43.2,43.22,16284.876777765716,43.23,43.24,43.2,43.22,16284.8768
2006-07-03 10:50:00,43.22,43.23,43.21,43.21,9988.05775702964,43.22,43.23,43.21,43.21,9988.0578
2006-07-03 10:55:00,43.21,43.22,43.21,43.21,20844.642275540114,43.21,43.22,43.21,43.21,20844.6423
2006-07-03 11:00:00,43.22,43.23,43.17,43.17,26164.368689610248,43.22,43.23,43.17,43.17,26164.3687
2006-07-03 11:05:00,43.17,43.17,43.12,43.12,11073.716208880687,43.17,43.17,43.12,43.12,11073.7162
2006-07-03 11:10:00,43.12,43.14,43.12,43.14,40929.3236347845,43.12,43.14,43.12,43.14,40929.3236
2006-07-03 11:15:00,43.13,43.17,43.09,43.17,19433.28628813376,43.13,43.17,43.09,43.17,19433.2863
2006-07-03 11:20:00,43.17,43.2,43.16,43.18,12919.335577027468,43.17,43.2,43.16,43.18,12919.3356
2006-07-03 11:25:00,43.18,43.2,43.11,43.11,11399.413744436,43.18,43.2,43.11,43.11,11399.4137
2006-07-03 11:30:00,43.11,43.14,43.11,43.13,6622.516556291391,43.11,43.14,43.11,43.13,6622.5166
2006-07-03 11:35:00,43.13,43.14,43.11,43.11,11290.847899250895,43.13,43.14,43.11,43.11,11290.8479
2006-07-03 11:40:00,43.12,43.15,43.11,43.13,19107.58875257844,43.12,43.15,43.11,43.13,19107.5888
2006-07-03 11:45:00,43.12,43.17,43.11,43.15,13136.467267397677,43.12,43.17,43.11,43.15,13136.4673
2006-07-03 11:50:00,43.15,43.15,43.12,43.13,15850.613397025296,43.15,43.15,43.12,43.13,15850.6134
2006-07-03 11:55:00,43.13,43.15,43.11,43.15,12702.203886657258,43.13,43.15,43.11,43.15,12702.2039
2006-07-03 12:00:00,43.14,43.21,43.13,43.13,24101.61763109326,43.14,43.21,43.13,43.13,24101.6176
2006-07-03 12:05:00,43.13,43.15,43.12,43.14,18021.930300727392,43.13,43.15,43.12,43.14,18021.9303
2006-07-03 12:10:00,43.14,43.14,43.1,43.11,23015.95917924221,43.14,43.14,43.1,43.11,23015.9592
2006-07-03 12:15:00,43.1,43.12,43.1,43.12,13353.598957767888,43.1,43.12,43.1,43.12,13353.599
2006-07-03 12:20:00,43.11,43.13,43.11,43.13,37455.21658886115,43.11,43.13,43.11,43.13,37455.2166
2006-07-03 12:25:00,43.13,43.13,43.12,43.12,12485.072196287048,43.13,43.13,43.12,43.12,12485.0722
2006-07-03 12:30:00,43.13,43.13,43.12,43.12,13896.42818369341,43.13,43.13,43.12,43.12,13896.4282
2006-07-03 12:35:00,43.12,43.17,43.12,43.17,23558.788405167736,43.12,43.17,43.12,43.17,23558.7884
2006-07-03 12:40:00,43.17,43.23,43.17,43.23,29529.9098903485,43.17,43.23,43.17,43.23,29529.9099
2006-07-03 12:45:00,43.23,43.25,43.16,43.22,30615.568342199545,43.23,43.25,43.16,43.22,30615.5683
2006-07-03 12:50:00,43.22,43.29,43.22,43.26,43317.7722288568,43.22,43.29,43.22,43.26,43317.7722
2006-07-03 12:55:00,43.26,43.32,43.25,43.31,40712.19194441429,43.26,43.32,43.25,43.31,40712.1919
2006-07-05 09:30:00,43.34,43.34,42.89,43.06,94126.58777548584,43.34,43.34,42.89,43.06,94126.5878
2006-07-05 09:35:00,43.08,43.08,42.95,43.05,33981.1095429378,43.08,43.08,42.95,43.05,33981.1095
2006-07-05 09:40:00,43.05,43.08,43.02,43.08,26598.632070350668,43.05,43.08,43.02,43.08,26598.6321
2006-07-05 09:45:00,43.09,43.11,43.02,43.02,35826.728911084574,43.09,43.11,43.02,43.02,35826.7289
2006-07-05 09:50:00,42.99,43.03,42.92,43.03,24535.88101183368,42.99,43.03,42.92,43.03,24535.881
2006-07-05 09:55:00,43.03,43.04,42.95,42.97,22147.43241776137,43.03,43.04,42.95,42.97,22147.4324
2006-07-05 10:00:00,42.97,43.02,42.95,42.97,28661.38312886766,42.97,43.02,42.95,42.97,28661.3831
2006-07-05 10:05:00,42.97,43.02,42.91,43.0,37998.04581478667,42.97,43.02,42.91,43.0,37998.0458
2006-07-05 10:10:00,43.0,43.11,42.96,43.07,20844.642275540114,43.0,43.11,42.96,43.07,20844.6423
2006-07-05 10:15:00,43.07,43.09,43.0,43.02,19324.72044294865,43.07,43.09,43.0,43.02,19324.7204
2006-07-05 10:20:00,43.03,43.09,42.99,43.08,35066.76799478884,43.03,43.09,42.99,43.08,35066.768
2006-07-05 10:25:00,43.08,43.17,43.03,43.16,25838.671154054937,43.08,43.17,43.03,43.16,25838.6712
2006-07-05 10:30:00,43.17,43.19,43.06,43.07,20627.510585169905,43.17,43.19,43.06,43.07,20627.5106
2006-07-05 10:35:00,43.09,43.15,43.04,43.07,19107.58875257844,43.09,43.15,43.04,43.07,19107.5888
2006-07-05 10:40:00,43.08,43.18,43.07,43.15,22798.827488872,43.08,43.18,43.07,43.15,22798.8275
2006-07-05 10:45:00,43.14,43.19,43.07,43.15,21496.037346650744,43.14,43.19,43.07,43.15,21496.0373
2006-07-05 10:50:00,43.15,43.18,43.09,43.11,18673.325371838026,43.15,43.18,43.09,43.11,18673.3254
2006-07-05 10:55:00,43.12,43.12,42.95,42.99,30507.00249701444,43.12,43.12,42.95,42.99,30507.0025
2006-07-05 11:00:00,42.98,43.05,42.93,43.02,35283.89968515905,42.98,43.05,42.93,43.02,35283.8997
2006-07-05 11:05:00,43.02,43.03,42.97,42.98,13027.901422212572,43.02,43.03,42.97,42.98,13027.9014
2006-07-05 11:10:00,42.98,43.0,42.96,42.99,11073.716208880687,42.98,43.0,42.96,42.99,11073.7162
2006-07-05 11:15:00,42.99,43.03,42.97,42.99,22581.69579850179,42.99,43.03,42.97,42.99,22581.6958
2006-07-05 11:20:00,42.98,43.02,42.96,42.99,27684.29052220172,42.98,43.02,42.96,42.99,27684.2905
2006-07-05 11:25:00,42.97,43.01,42.97,42.98,15307.784171099773,42.97,43.01,42.97,42.98,15307.7842
2006-07-05 11:30:00,42.97,43.02,42.96,43.02,11073.716208880687,42.97,43.02,42.96,43.02,11073.7162
2006-07-05 11:35:00,43.02,43.03,42.97,42.98,17153.403539246552,43.02,43.03,42.97,42.98,17153.4035
2006-07-05 11:40:00,42.98,43.0,42.96,42.98,16827.70600369124,42.98,43.0,42.96,42.98,16827.706
2006-07-05 11:45:00,42.98,43.04,42.96,43.02,9336.662685919013,42.98,43.04,42.96,43.02,9336.6627
2006-07-05 11:50:00,43.02,43.04,42.98,43.03,9988.05775702964,43.02,43.04,42.98,43.03,9988.0578
2006-07-05 11:55:00,43.02,43.11,43.02,43.06,11290.847899250895,43.02,43.11,43.02,43.06,11290.8479
2006-07-05 12:00:00,43.05,43.05,43.0,43.02,13787.862338508306,43.05,43.05,43.0,43.02,13787.8623
2006-07-05 12:05:00,43.02,43.07,43.01,43.07,13245.033112582782,43.02,43.07,43.01,43.07,13245.0331
2006-07-05 12:10:00,43.07,43.13,43.07,43.1,8033.872543697753,43.07,43.13,43.07,43.1,8033.8725
2006-07-05 12:15:00,43.09,43.09,43.06,43.06,11833.67712517642,43.09,43.09,43.06,43.06,11833.6771
2006-07-05 12:20:00,43.06,43.09,43.04,43.05,7816.740853327544,43.06,43.09,43.04,43.05,7816.7409
2006-07-05 12:25:00,43.06,43.08,43.04,43.07,2279.8827488872003,43.06,43.08,43.04,43.07,2279.8827
2006-07-05 12:30:00,43.08,43.12,42.97,42.98,9445.228531104114,43.08,43.12,42.97,42.98,9445.2285
2006-07-05 12:35:00,42.99,43.02,42.97,42.97,11725.111279991315,42.99,43.02,42.97,42.97,11725.1113
2006-07-05 12:40:00,42.97,43.03,42.97,43.03,4559.7654977744005,42.97,43.03,42.97,43.03,4559.7655
2006-07-05 12:45:00,43.03,43.05,43.02,43.02,5319.726414070134,43.03,43.05,43.02,43.02,5319.7264
2006-07-05 12:50:00,43.03,43.06,43.02,43.03,8033.872543697753,43.03,43.06,43.02,43.03,8033.8725
2006-07-05 12:55:00,43.02,43.03,42.97,42.98,6188.253175550972,43.02,43.03,42.97,42.98,6188.2532
2006-07-05 13:00:00,42.98,43.05,42.98,43.03,4559.7654977744005,42.98,43.05,42.98,43.03,4559.7655
2006-07-05 13:05:00,43.03,43.03,42.96,43.02,18130.496145912497,43.03,43.03,42.96,43.02,18130.4961
2006-07-05 13:10:00,43.02,43.06,43.01,43.03,7382.477472587125,43.02,43.06,43.01,43.03,7382.4775
2006-07-05 13:15:00,43.02,43.1,42.96,43.06,16827.70600369124,43.02,43.1,42.96,43.06,16827.706
2006-07-05 13:20:00,43.05,43.06,42.93,42.97,37889.47996960156,43.05,43.06,42.93,42.97,37889.48
2006-07-05 13:25:00,42.97,43.08,42.97,43.0,28987.08066442297,42.97,43.08,42.97,43.0,28987.0807
2006-07-05 13:30:00,43.0,43.01,42.92,42.94,21061.773965910324,43.0,43.01,42.92,42.94,21061.774
2006-07-05 13:35:00,42.94,42.96,42.87,42.9,15199.218325914668,42.94,42.96,42.87,42.9,15199.2183
2006-07-05 13:40:00,42.9,42.95,42.86,42.86,12702.203886657258,42.9,42.95,42.86,42.86,12702.2039
2006-07-05 13:45:00,42.86,42.89,42.76,42.79,20627.510585169905,42.86,42.89,42.76,42.79,20627.5106
2006-07-05 13:50:00,42.79,42.91,42.78,42.78,14982.086635544458,42.79,42.91,42.78,42.78,14982.0866
2006-07-05 13:55:00,42.76,42.94,42.76,42.93,20084.681359244383,42.76,42.94,42.76,42.93,20084.6814
2006-07-05 14:00:00,42.92,42.92,42.86,42.9,6513.950711106286,42.92,42.92,42.86,42.9,6513.9507
2006-07-05 14:05:00,42.89,42.92,42.84,42.87,12919.335577027468,42.89,42.92,42.84,42.87,12919.3356
2006-07-05 14:10:00,42.87,42.9,42.79,42.79,62642.492671805456,42.87,42.9,42.79,42.79,62642.4927
2006-07-05 14:15:00,42.79,42.83,42.7,42.75,56562.80534143958,42.79,42.83,42.7,42.75,56562.8053
2006-07-05 14:20:00,42.75,42.8,42.74,42.79,18890.45706220823,42.75,42.8,42.74,42.79,18890.4571
2006-07-05 14:25:00,42.78,42.87,42.77,42.82,14873.520790359353,42.78,42.87,42.77,42.82,14873.5208
2006-07-05 14:30:00,42.8,42.83,42.75,42.79,21387.47150146564,42.8,42.83,42.75,42.79,21387.4715
2006-07-05 14:35:00,42.81,42.96,42.79,42.93,48746.06448811204,42.81,42.96,42.79,42.93,48746.0645
2006-07-05 14:40:00,42.93,42.97,42.89,42.92,22147.43241776137,42.93,42.97,42.89,42.92,22147.4324
2006-07-05 14:45:00,42.92,42.92,42.83,42.83,8251.004234067963,42.92,42.92,42.83,42.83,8251.0042
2006-07-05 14:50:00,42.81,42.84,42.78,42.84,16176.31093258061,42.81,42.84,42.78,42.84,16176.3109
2006-07-05 14:55:00,42.83,42.88,42.83,42.87,17370.535229616762,42.83,42.88,42.83,42.87,17370.5352
2006-07-05 15:00:00,42.87,42.9,42.85,42.88,54391.48843773749,42.87,42.9,42.85,42.88,54391.4884
2006-07-05 15:05:00,42.88,42.88,42.77,42.78,26272.93453479536,42.88,42.88,42.77,42.78,26272.9345
2006-07-05 15:10:00,42.79,42.8,42.75,42.76,27901.422212571924,42.79,42.8,42.75,42.76,27901.4222
2006-07-05 15:15:00,42.78,42.85,42.75,42.75,13245.033112582782,42.78,42.85,42.75,42.75,13245.0331
2006-07-05 15:20:00,42.76,42.81,42.75,42.77,18564.75952665292,42.76,42.81,42.75,42.77,18564.7595
2006-07-05 15:25:00,42.77,42.79,42.76,42.77,15524.915861469985,42.77,42.79,42.76,42.77,15524.9159
2006-07-05 15:30:00,42.75,42.81,42.75,42.79,37020.95320812073,42.75,42.81,42.75,42.79,37020.9532
2006-07-05 15:35:00,42.79,42.9,42.79,42.8,29529.9098903485,42.79,42.9,42.79,42.8,29529.9099
2006-07-05 15:40:00,42.81,42.83,42.76,42.8,19867.549668874173,42.81,42.83,42.76,42.8,19867.5497
2006-07-05 15:45:00,42.79,42.88,42.79,42.81,37020.95320812073,42.79,42.88,42.79,42.81,37020.9532
2006-07-05 15:50:00,42.81,42.81,42.74,42.75,52980.132450331126,42.81,42.81,42.74,42.75,52980.1325
2006-07-05 15:55:00,42.75,42.83,42.64,42.64,139398.54521767452,42.75,42.83,42.64,42.64,139398.5452
2006-07-06 09:30:00,42.5,42.79,42.5,42.79,70133.53598957768,42.5,42.79,42.5,42.79,70133.536
2006-07-06 09:35:00,42.79,42.83,42.63,42.7,43209.2063836717,42.79,42.83,42.63,42.7,43209.2064
2006-07-06 09:40:00,42.69,42.83,42.65,42.74,24101.61763109326,42.69,42.83,42.65,42.74,24101.6176
2006-07-06 09:45:00,42.74,42.83,42.74,42.75,30941.26587775486,42.74,42.83,42.74,42.75,30941.2659
2006-07-06 09:50:00,42.73,42.82,42.71,42.79,6948.214091846705,42.73,42.82,42.71,42.79,6948.2141
2006-07-06 09:55:00,42.81,42.85,42.79,42.85,12159.374660731732,42.81,42.85,42.79,42.85,12159.3747
2006-07-06 10:00:00,42.86,43.02,42.85,42.98,39083.70426663772,42.86,43.02,42.85,42.98,39083.7043
2006-07-06 10:05:00,43.0,43.06,42.9,43.0,29095.64650960808,43.0,43.06,42.9,43.0,29095.6465
2006-07-06 10:10:00,43.01,43.03,42.96,42.99,82292.91065030942,43.01,43.03,42.96,42.99,82292.9107
2006-07-06 10:15:00,42.97,43.09,42.94,42.97,36912.38736293562,42.97,43.09,42.94,42.97,36912.3874
2006-07-06 10:20:00,42.97,43.02,42.84,43.02,65465.20464661818,42.97,43.02,42.84,43.02,65465.2046
2006-07-06 10:25:00,43.02,43.07,42.96,43.05,73390.51134513083,43.02,43.07,42.96,43.05,73390.5113
2006-07-06 10:30:00,43.05,43.05,42.98,43.02,27467.158831831508,43.05,43.05,42.98,43.02,27467.1588
2006-07-06 10:35:00,43.03,43.08,43.02,43.06,27467.158831831508,43.03,43.08,43.02,43.06,27467.1588
2006-07-06 10:40:00,43.06,43.12,43.05,43.12,19758.98382368907,43.06,43.12,43.05,43.12,19758.9838
2006-07-06 10:45:00,43.12,43.2,43.11,43.19,26815.76376072088,43.12,43.2,43.11,43.19,26815.7638
2006-07-06 10:50:00,43.2,43.26,43.18,43.22,95646.50960807732,43.2,43.26,43.18,43.22,95646.5096
2006-07-06 10:55:00,43.22,43.29,43.21,43.25,25295.84192812941,43.22,43.29,43.21,43.25,25295.8419
2006-07-06 11:00:00,43.24,43.29,43.24,43.28,21170.33981109543,43.24,43.29,43.24,43.28,21170.3398
2006-07-06 11:05:00,43.27,43.41,43.26,43.4,33981.1095429378,43.27,43.41,43.26,43.4,33981.1095
2006-07-06 11:10:00,43.41,43.52,43.38,43.52,31484.09510368038,43.41,43.52,43.38,43.52,31484.0951
2006-07-06 11:15:00,43.52,43.65,43.51,43.54,23884.48594072305,43.52,43.65,43.51,43.54,23884.4859
2006-07-06 11:20:00,43.56,43.58,43.48,43.5,38975.13842145261,43.56,43.58,43.48,43.5,38975.1384
2006-07-06 11:25:00,43.5,43.52,43.42,43.52,75887.52578438823,43.5,43.52,43.42,43.52,75887.5258
2006-07-06 11:30:00,43.52,43.56,43.45,43.56,24644.446857018786,43.52,43.56,43.45,43.56,24644.4469
2006-07-06 11:35:00,43.57,43.62,43.52,43.61,22907.393334057106,43.57,43.62,43.52,43.61,22907.3933
2006-07-06 11:40:00,43.62,43.69,43.6,43.66,34415.37292367821,43.62,43.69,43.6,43.66,34415.3729
2006-07-06 11:45:00,43.67,43.72,43.57,43.6,17370.535229616762,43.67,43.72,43.57,43.6,17370.5352
2006-07-06 11:50:00,43.6,43.61,43.41,43.49,16067.745087395506,43.6,43.61,43.41,43.49,16067.7451
2006-07-06 11:55:00,43.49,43.5,43.34,43.43,21713.169037020954,43.49,43.5,43.34,43.43,21713.169
2006-07-06 12:00:00,43.45,43.49,43.41,43.47,17587.666919986972,43.45,43.49,43.41,43.47,17587.6669
2006-07-06 12:05:00,43.47,43.5,43.39,43.49,18999.022907393333,43.47,43.5,43.39,43.49,18999.0229
2006-07-06 12:10:00,43.49,43.49,43.36,43.37,16719.140158506136,43.49,43.49,43.36,43.37,16719.1402
2006-07-06 12:15:00,43.38,43.38,43.19,43.19,21278.90565628053,43.38,43.38,43.19,43.19,21278.9057
2006-07-06 12:20:00,43.17,43.23,43.12,43.23,14873.520790359353,43.17,43.23,43.12,43.23,14873.5208
2006-07-06 12:25:00,43.25,43.3,43.15,43.16,24535.88101183368,43.25,43.3,43.15,43.16,24535.881
2006-07-06 12:30:00,43.18,43.26,43.18,43.25,22473.12995331669,43.18,43.26,43.18,43.25,22473.13
2006-07-06 12:35:00,43.25,43.3,43.24,43.27,13136.467267397677,43.25,43.3,43.24,43.27,13136.4673
2006-07-06 12:40:00,43.27,43.28,43.2,43.23,9228.096840733906,43.27,43.28,43.2,43.23,9228.0968
2006-07-06 12:45:00,43.21,43.21,43.15,43.18,8576.701769623276,43.21,43.21,43.15,43.18,8576.7018
2006-07-06 12:50:00,43.18,43.29,43.16,43.26,18673.325371838026,43.18,43.29,43.16,43.26,18673.3254
2006-07-06 12:55:00,43.27,43.3,43.16,43.17,8685.267614808381,43.27,43.3,43.16,43.17,8685.2676
2006-07-06 13:00:00,43.18,43.22,43.16,43.2,13353.598957767888,43.18,43.22,43.16,43.2,13353.599
2006-07-06 13:05:00,43.21,43.31,43.21,43.31,6731.082401476496,43.21,43.31,43.21,43.31,6731.0824
2006-07-06 13:10:00,43.33,43.39,43.28,43.28,15416.350016284878,43.33,43.39,43.28,43.28,15416.35
2006-07-06 13:15:00,43.29,43.33,43.25,43.32,14330.69156443383,43.29,43.33,43.25,43.32,14330.6916
2006-07-06 13:20:00,43.34,43.38,43.25,43.25,16393.44262295082,43.34,43.38,43.25,43.25,16393.4426
2006-07-06 13:25:00,43.25,43.26,43.18,43.18,9662.360221474324,43.25,43.26,43.18,43.18,9662.3602
2006-07-06 13:30:00,43.19,43.2,43.17,43.18,22907.393334057106,43.19,43.2,43.17,43.18,22907.3933
2006-07-06 13:35:00,43.18,43.23,43.17,43.22,33655.41200738248,43.18,43.23,43.17,43.22,33655.412
2006-07-06 13:40:00,43.22,43.3,43.22,43.29,29421.344045163394,43.22,43.3,43.22,43.29,29421.344
2006-07-06 13:45:00,43.31,43.37,43.28,43.37,8468.135924438173,43.31,43.37,43.28,43.37,8468.1359
2006-07-06 13:50:00,43.36,43.37,43.34,43.34,2714.14612962762,43.36,43.37,43.34,43.34,2714.1461
2006-07-06 13:55:00,43.31,43.32,43.25,43.31,9336.662685919013,43.31,43.32,43.25,43.31,9336.6627
2006-07-06 14:00:00,43.31,43.33,43.27,43.32,8576.701769623276,43.31,43.33,43.27,43.32,8576.7018
2006-07-06 14:05:00,43.32,43.34,43.29,43.32,8902.399305178591,43.32,43.34,43.29,43.32,8902.3993
2006-07-06 14:10:00,43.3,43.31,43.17,43.18,17370.535229616762,43.3,43.31,43.17,43.18,17370.5352
2006-07-06 14:15:00,43.2,43.25,43.14,43.14,26055.802844425143,43.2,43.25,43.14,43.14,26055.8028
2006-07-06 14:20:00,43.15,43.25,43.15,43.24,10639.452828140267,43.15,43.25,43.15,43.24,10639.4528
2006-07-06 14:25:00,43.23,43.23,43.18,43.18,22690.261643686896,43.23,43.23,43.18,43.18,22690.2616
2006-07-06 14:30:00,43.19,43.3,43.14,43.28,53740.09336662686,43.19,43.3,43.14,43.28,53740.0934
2006-07-06 14:35:00,43.28,43.34,43.24,43.31,16067.745087395506,43.28,43.34,43.24,43.31,16067.7451
2006-07-06 14:40:00,43.31,43.31,43.29,43.31,7816.740853327544,43.31,43.31,43.29,43.31,7816.7409
2006-07-06 14:45:00,43.33,43.33,43.21,43.21,23884.48594072305,43.33,43.33,43.21,43.21,23884.4859
2006-07-06 14:50:00,43.23,43.25,43.19,43.21,20627.510585169905,43.23,43.25,43.19,43.21,20627.5106
2006-07-06 14:55:00,43.23,43.29,43.21,43.21,15742.04755184019,43.23,43.29,43.21,43.21,15742.0476
2006-07-06 15:00:00,43.21,43.21,43.14,43.18,33763.97785256759,43.21,43.21,43.14,43.18,33763.9779
2006-07-06 15:05:00,43.19,43.27,43.19,43.26,11073.716208880687,43.19,43.27,43.19,43.26,11073.7162
2006-07-06 15:10:00,43.26,43.31,43.25,43.29,31375.52925849528,43.26,43.31,43.25,43.29,31375.5293
2006-07-06 15:15:00,43.3,43.34,43.28,43.34,20627.510585169905,43.3,43.34,43.28,43.34,20627.5106
2006-07-06 15:20:00,43.33,43.39,43.32,43.39,14656.389099989145,43.33,43.39,43.32,43.39,14656.3891
2006-07-06 15:25:00,43.41,43.43,43.36,43.38,32135.49017479101,43.41,43.43,43.36,43.38,32135.4902
2006-07-06 15:30:00,43.39,43.39,43.33,43.37,17587.666919986972,43.39,43.39,43.33,43.37,17587.6669
2006-07-06 15:35:00,43.37,43.41,43.37,43.37,17370.535229616762,43.37,43.41,43.37,43.37,17370.5352
2006-07-06 15:40:00,43.37,43.42,43.27,43.33,44620.562371078064,43.37,43.42,43.27,43.33,44620.5624
2006-07-06 15:45:00,43.32,43.32,43.25,43.26,23124.52502442732,43.32,43.32,43.25,43.26,23124.525
2006-07-06 15:50:00,43.26,43.37,43.25,43.36,44511.99652589296,43.26,43.37,43.25,43.36,44511.9965
2006-07-06 15:55:00,43.35,43.36,43.29,43.32,102486.1578547389,43.35,43.36,43.29,43.32,102486.1579
2006-07-07 09:30:00,42.99,43.12,42.9,43.05,65248.07295624797,42.99,43.12,42.9,43.05,65248.073
2006-07-07 09:35:00,43.04,43.22,42.98,43.15,37998.04581478667,43.04,43.22,42.98,43.15,37998.0458
2006-07-07 09:40:00,43.14,43.36,43.13,43.14,40277.92856367387,43.14,43.36,43.13,43.14,40277.9286
2006-07-07 09:45:00,43.14,43.14,43.03,43.08,42883.508848116384,43.14,43.14,43.03,43.08,42883.5088
2006-07-07 09:50:00,43.07,43.17,43.03,43.14,27575.724677016613,43.07,43.17,43.03,43.14,27575.7247
2006-07-07 09:55:00,43.15,43.24,43.08,43.1,46357.615894039736,43.15,43.24,43.08,43.1,46357.6159
2006-07-07 10:00:00,43.09,43.25,43.03,43.16,50048.8546303333,43.09,43.25,43.03,43.16,50048.8546
2006-07-07 10:05:00,43.17,43.29,43.15,43.29,42883.508848116384,43.17,43.29,43.15,43.29,42883.5088
2006-07-07 10:10:00,43.29,43.47,43.26,43.41,97709.26066659427,43.29,43.47,43.26,43.41,97709.2607
2006-07-07 10:15:00,43.41,43.41,43.2,43.22,42883.508848116384,43.41,43.41,43.2,43.22,42883.5088
2006-07-07 10:20:00,43.23,43.31,43.15,43.19,51460.21061773966,43.23,43.31,43.15,43.19,51460.2106
2006-07-07 10:25:00,43.2,43.26,43.17,43.2,12593.638041472152,43.2,43.26,43.17,43.2,12593.638
2006-07-07 10:30:00,43.2,43.21,43.11,43.11,13462.164802952992,43.2,43.21,43.11,43.11,13462.1648
2006-07-07 10:35:00,43.12,43.21,43.1,43.18,9662.360221474324,43.12,43.21,43.1,43.18,9662.3602
2006-07-07 10:40:00,43.18,43.18,43.09,43.1,13462.164802952992,43.18,43.18,43.09,43.1,13462.1648
2006-07-07 10:45:00,43.11,43.24,43.11,43.15,25295.84192812941,43.11,43.24,43.11,43.15,25295.8419
2006-07-07 10:50:00,43.17,43.23,43.15,43.15,13462.164802952992,43.17,43.23,43.15,43.15,13462.1648
2006-07-07 10:55:00,43.16,43.19,43.11,43.12,12267.940505916838,43.16,43.19,43.11,43.12,12267.9405
2006-07-07 11:00:00,43.12,43.17,43.05,43.16,13245.033112582782,43.12,43.17,43.05,43.16,13245.0331
2006-07-07 11:05:00,43.16,43.21,43.14,43.16,13027.901422212572,43.16,43.21,43.14,43.16,13027.9014
2006-07-07 11:10:00,43.16,43.22,43.14,43.2,81967.21311475411,43.16,43.22,43.14,43.2,81967.2131
2006-07-07 11:15:00,43.19,43.2,43.13,43.18,87938.33459993487,43.19,43.2,43.13,43.18,87938.3346
2006-07-07 11:20:00,43.17,43.17,43.13,43.14,32569.75355553143,43.17,43.17,43.13,43.14,32569.7536
2006-07-07 11:25:00,43.15,43.17,43.11,43.11,110737.16208880689,43.15,43.17,43.11,43.11,110737.1621
2006-07-07 11:30:00,43.11,43.25,43.06,43.23,46249.05004885463,43.11,43.25,43.06,43.23,46249.05
2006-07-07 11:35:00,43.23,43.25,43.14,43.14,53414.395831071546,43.23,43.25,43.14,43.14,53414.3958
2006-07-07 11:40:00,43.15,43.2,43.08,43.09,35718.16306589947,43.15,43.2,43.08,43.09,35718.1631
2006-07-07 11:45:00,43.1,43.14,43.09,43.13,13787.862338508306,43.1,43.14,43.09,43.13,13787.8623
2006-07-07 11:50:00,43.12,43.12,43.01,43.05,43426.33807404191,43.12,43.12,43.01,43.05,43426.3381
2006-07-07 11:55:00,43.05,43.21,43.04,43.13,85658.45185104766,43.05,43.21,43.04,43.13,85658.4519
2006-07-07 12:00:00,43.14,43.15,43.12,43.13,20518.944739984803,43.14,43.15,43.12,43.13,20518.9447
2006-07-07 12:05:00,43.14,43.14,43.11,43.14,23341.65671479753,43.14,43.14,43.11,43.14,23341.6567
2006-07-07 12:10:00,43.14,43.15,43.1,43.1,33546.84616219738,43.14,43.15,43.1,43.1,33546.8462
2006-07-07 12:15:00,43.1,43.1,43.07,43.08,28878.51481923787,43.1,43.1,43.07,43.08,28878.5148
2006-07-07 12:20:00,43.08,43.14,43.08,43.08,26272.93453479536,43.08,43.14,43.08,43.08,26272.9345
2006-07-07 12:25:00,43.08,43.08,43.03,43.05,27250.02714146129,43.08,43.08,43.03,43.05,27250.0271
2006-07-07 12:30:00,43.04,43.15,43.04,43.07,27467.158831831508,43.04,43.15,43.04,43.07,27467.1588
2006-07-07 12:35:00,43.07,43.16,43.07,43.15,27141.4612962762,43.07,43.16,43.07,43.15,27141.4613
2006-07-07 12:40:00,43.14,43.15,43.06,43.12,32569.75355553143,43.14,43.15,43.06,43.12,32569.7536
2006-07-07 12:45:00,43.12,43.2,43.06,43.08,30072.73911627402,43.12,43.2,43.06,43.08,30072.7391
2006-07-07 12:50:00,43.09,43.15,43.02,43.02,51134.51308218435,43.09,43.15,43.02,43.02,51134.5131
2006-07-07 12:55:00,43.03,43.03,42.88,42.9,41037.889479969606,43.03,43.03,42.88,42.9,41037.8895
2006-07-07 13:00:00,42.9,43.02,42.89,42.9,42123.54793182065,42.9,43.02,42.89,42.9,42123.5479
2006-07-07 13:05:00,42.9,43.0,42.9,42.95,17261.969384431657,42.9,43.0,42.9,42.95,17261.9694
2006-07-07 13:10:00,42.96,42.96,42.83,42.86,30398.43665182933,42.96,42.96,42.83,42.86,30398.4367
2006-07-07 13:15:00,42.84,42.85,42.69,42.7,32244.05601997612,42.84,42.85,42.69,42.7,32244.056
2006-07-07 13:20:00,42.7,42.79,42.69,42.79,24210.18347627836,42.7,42.79,42.69,42.79,24210.1835
2006-07-07 13:25:00,42.79,42.79,42.75,42.78,16610.57431332103,42.79,42.79,42.75,42.78,16610.5743
2006-07-07 13:30:00,42.77,42.78,42.67,42.68,16610.57431332103,42.77,42.78,42.67,42.68,16610.5743
2006-07-07 13:35:00,42.68,42.84,42.68,42.77,24861.578547388992,42.68,42.84,42.68,42.77,24861.5785
2006-07-07 13:40:00,42.79,42.93,42.79,42.93,20410.37889479969,42.79,42.93,42.79,42.93,20410.3789
2006-07-07 13:45:00,42.94,42.99,42.92,42.96,10856.584518510475,42.94,42.99,42.92,42.96,10856.5845
2006-07-07 13:50:00,42.98,42.99,42.97,42.97,7056.77993703181,42.98,42.99,42.97,42.97,7056.7799
2006-07-07 13:55:00,42.97,42.98,42.82,42.84,16067.745087395506,42.97,42.98,42.82,42.84,16067.7451
2006-07-07 14:00:00,42.83,42.95,42.81,42.94,9228.096840733906,42.83,42.95,42.81,42.94,9228.0968
2006-07-07 14:05:00,42.94,42.98,42.81,42.85,18021.930300727392,42.94,42.98,42.81,42.85,18021.9303
2006-07-07 14:10:00,42.87,42.93,42.86,42.91,12267.940505916838,42.87,42.93,42.86,42.91,12267.9405
2006-07-07 14:15:00,42.91,42.91,42.76,42.76,16719.140158506136,42.91,42.91,42.76,42.76,16719.1402
2006-07-07 14:20:00,42.78,42.79,42.74,42.78,21496.037346650744,42.78,42.79,42.74,42.78,21496.0373
2006-07-07 14:25:00,42.78,42.85,42.77,42.84,14873.520790359353,42.78,42.85,42.77,42.84,14873.5208
2006-07-07 14:30:00,42.83,42.84,42.73,42.74,19107.58875257844,42.83,42.84,42.73,42.74,19107.5888
2006-07-07 14:35:00,42.74,42.75,42.53,42.53,40712.19194441429,42.74,42.75,42.53,42.53,40712.1919
2006-07-07 14:40:00,42.53,42.54,42.31,42.32,104548.90891325587,42.53,42.54,42.31,42.32,104548.9089
2006-07-07 14:45:00,42.33,42.34,42.25,42.3,61882.53175550972,42.33,42.34,42.25,42.3,61882.5318
2006-07-07 14:50:00,42.29,42.39,42.29,42.32,92280.96840733904,42.29,42.39,42.29,42.32,92280.9684
2006-07-07 14:55:00,42.32,42.32,42.2,42.32,48746.06448811204,42.32,42.32,42.2,42.32,48746.0645
2006-07-07 15:00:00,42.32,42.32,42.19,42.25,38649.4408858973,42.32,42.32,42.19,42.25,38649.4409
2006-07-07 15:05:00,42.23,42.23,42.08,42.18,56128.54196069916,42.23,42.23,42.08,42.18,56128.542
2006-07-07 15:10:00,42.18,42.18,41.96,41.97,43209.2063836717,42.18,42.18,41.96,41.97,43209.2064
2006-07-07 15:15:00,41.97,42.09,41.97,42.06,49614.59124959288,41.97,42.09,41.97,42.06,49614.5912
2006-07-07 15:20:00,42.07,42.09,42.0,42.09,62425.360981435246,42.07,42.09,42.0,42.09,62425.361
2006-07-07 15:25:00,42.09,42.19,42.03,42.04,118771.0346325046,42.09,42.19,42.03,42.04,118771.0346
2006-07-07 15:30:00,42.03,42.07,42.01,42.04,35826.728911084574,42.03,42.07,42.01,42.04,35826.7289
2006-07-07 15:35:00,42.03,42.07,41.99,42.07,25621.539463684727,42.03,42.07,41.99,42.07,25621.5395
2006-07-07 15:40:00,42.07,42.26,42.07,42.25,54174.35674736728,42.07,42.26,42.07,42.25,54174.3567
2006-07-07 15:45:00,42.24,42.25,41.95,41.99,70567.7993703181,42.24,42.25,41.95,41.99,70567.7994
2006-07-07 15:50:00,42.0,42.06,41.97,42.05,76213.22331994354,42.0,42.06,41.97,42.05,76213.2233
2006-07-07 15:55:00,42.05,42.09,42.02,42.04,51785.90815329498,42.05,42.09,42.02,42.04,51785.9082
2006-07-10 09:30:00,42.22,42.48,42.11,42.37,59928.34654217783,42.22,42.48,42.11,42.37,59928.3465
2006-07-10 09:35:00,42.38,42.59,42.33,42.53,119639.56139398544,42.38,42.59,42.33,42.53,119639.5614
2006-07-10 09:40:00,42.55,42.67,42.54,42.64,32135.49017479101,42.55,42.67,42.54,42.64,32135.4902
2006-07-10 09:45:00,42.64,42.76,42.58,42.67,46683.31342959505,42.64,42.76,42.58,42.67,46683.3134
2006-07-10 09:50:00,42.67,42.75,42.63,42.63,29529.9098903485,42.67,42.75,42.63,42.63,29529.9099
2006-07-10 09:55:00,42.6,42.73,42.58,42.71,27467.158831831508,42.6,42.73,42.58,42.71,27467.1588
2006-07-10 10:00:00,42.71,42.74,42.59,42.63,26490.066225165563,42.71,42.74,42.59,42.63,26490.0662
2006-07-10 10:05:00,42.63,42.81,42.63,42.81,43209.2063836717,42.63,42.81,42.63,42.81,43209.2064
2006-07-10 10:10:00,42.81,42.81,42.78,42.78,29095.64650960808,42.81,42.81,42.78,42.78,29095.6465
2006-07-10 10:15:00,42.78,42.81,42.73,42.78,22581.69579850179,42.78,42.81,42.73,42.78,22581.6958
2006-07-10 10:20:00,42.78,42.83,42.77,42.78,33438.28031701227,42.78,42.83,42.77,42.78,33438.2803
2006-07-10 10:25:00,42.79,42.83,42.68,42.79,24644.446857018786,42.79,42.83,42.68,42.79,24644.4469
2006-07-10 10:30:00,42.78,42.8,42.73,42.77,31375.52925849528,42.78,42.8,42.73,42.77,31375.5293
2006-07-10 10:35:00,42.77,42.9,42.73,42.88,59494.08316143741,42.77,42.9,42.73,42.88,59494.0832
2006-07-10 10:40:00,42.89,43.11,42.83,43.08,64705.24373032244,42.89,43.11,42.83,43.08,64705.2437
2006-07-10 10:45:00,43.08,43.12,42.99,43.11,53197.264140701336,43.08,43.12,42.99,43.11,53197.2641
2006-07-10 10:50:00,43.09,43.17,43.05,43.06,63511.01943328629,43.09,43.17,43.05,43.06,63511.0194
2006-07-10 10:55:00,43.06,43.11,42.97,43.06,37563.782434046254,43.06,43.11,42.97,43.06,37563.7824
2006-07-10 11:00:00,43.04,43.06,42.93,42.99,35826.728911084574,43.04,43.06,42.93,42.99,35826.7289
2006-07-10 11:05:00,42.98,43.0,42.96,42.97,19324.72044294865,42.98,43.0,42.96,42.97,19324.7204
2006-07-10 11:10:00,42.96,42.99,42.83,42.9,20518.944739984803,42.96,42.99,42.83,42.9,20518.9447
2006-07-10 11:15:00,42.9,42.95,42.87,42.94,23884.48594072305,42.9,42.95,42.87,42.94,23884.4859
2006-07-10 11:20:00,42.95,42.95,42.76,42.77,25621.539463684727,42.95,42.95,42.76,42.77,25621.5395
2006-07-10 11:25:00,42.76,42.84,42.74,42.79,17479.101074801867,42.76,42.84,42.74,42.79,17479.1011
2006-07-10 11:30:00,42.78,42.85,42.78,42.81,11290.847899250895,42.78,42.85,42.78,42.81,11290.8479
2006-07-10 11:35:00,42.79,42.81,42.75,42.79,11399.413744436,42.79,42.81,42.75,42.79,11399.4137
2006-07-10 11:40:00,42.79,42.88,42.79,42.84,24101.61763109326,42.79,42.88,42.79,42.84,24101.6176
2006-07-10 11:45:00,42.83,42.88,42.82,42.84,11725.111279991315,42.83,42.88,42.82,42.84,11725.1113
2006-07-10 11:50:00,42.84,42.86,42.78,42.78,6513.950711106286,42.84,42.86,42.78,42.78,6513.9507
2006-07-10 11:55:00,42.78,42.79,42.74,42.74,15742.04755184019,42.78,42.79,42.74,42.74,15742.0476
2006-07-10 12:00:00,42.75,42.76,42.67,42.7,24427.31516664857,42.75,42.76,42.67,42.7,24427.3152
2006-07-10 12:05:00,42.71,42.73,42.62,42.63,27467.158831831508,42.71,42.73,42.62,42.63,27467.1588
2006-07-10 12:10:00,42.63,42.63,42.46,42.46,46574.747584409946,42.63,42.63,42.46,42.46,46574.7476
2006-07-10 12:15:00,42.46,42.55,42.44,42.51,52111.605688850286,42.46,42.55,42.44,42.51,52111.6057
2006-07-10 12:20:00,42.5,42.6,42.49,42.57,22473.12995331669,42.5,42.6,42.49,42.57,22473.13
2006-07-10 12:25:00,42.58,42.65,42.55,42.6,36803.82151775052,42.58,42.65,42.55,42.6,36803.8215
2006-07-10 12:30:00,42.6,42.64,42.55,42.59,28444.25143849745,42.6,42.64,42.55,42.59,28444.2514
2006-07-10 12:35:00,42.59,42.61,42.55,42.6,9119.5309955488,42.59,42.61,42.55,42.6,9119.531
2006-07-10 12:40:00,42.59,42.59,42.45,42.55,26272.93453479536,42.59,42.59,42.45,42.55,26272.9345
2006-07-10 12:45:00,42.54,42.54,42.46,42.5,27141.4612962762,42.54,42.54,42.46,42.5,27141.4613
2006-07-10 12:50:00,42.49,42.55,42.46,42.46,15307.784171099773,42.49,42.55,42.46,42.46,15307.7842
2006-07-10 12:55:00,42.48,42.54,42.45,42.51,19976.11551405928,42.48,42.54,42.45,42.51,19976.1155
2006-07-10 13:00:00,42.52,42.6,42.5,42.54,24427.31516664857,42.52,42.6,42.5,42.54,24427.3152
2006-07-10 13:05:00,42.54,42.58,42.52,42.54,26381.50037998045,42.54,42.58,42.52,42.54,26381.5004
2006-07-10 13:10:00,42.54,42.59,42.54,42.58,8685.267614808381,42.54,42.59,42.54,42.58,8685.2676
2006-07-10 13:15:00,42.58,42.64,42.55,42.64,19650.417978503963,42.58,42.64,42.55,42.64,19650.418
2006-07-10 13:20:00,42.63,42.65,42.6,42.65,20410.37889479969,42.63,42.65,42.6,42.65,20410.3789
2006-07-10 13:25:00,42.64,42.67,42.6,42.66,19976.11551405928,42.64,42.67,42.6,42.66,19976.1155
2006-07-10 13:30:00,42.66,42.67,42.55,42.59,35718.16306589947,42.66,42.67,42.55,42.59,35718.1631
2006-07-10 13:35:00,42.58,42.62,42.56,42.62,18781.891217023127,42.58,42.62,42.56,42.62,18781.8912
2006-07-10 13:40:00,42.63,42.68,42.6,42.66,19107.58875257844,42.63,42.68,42.6,42.66,19107.5888
2006-07-10 13:45:00,42.66,42.72,42.66,42.72,11942.242970361523,42.66,42.72,42.66,42.72,11942.243
2006-07-10 13:50:00,42.73,42.74,42.69,42.71,21604.60319183585,42.73,42.74,42.69,42.71,21604.6032
2006-07-10 13:55:00,42.72,42.74,42.56,42.57,42557.81131256107,42.72,42.74,42.56,42.57,42557.8113
2006-07-10 14:00:00,42.57,42.74,42.56,42.69,30072.73911627402,42.57,42.74,42.56,42.69,30072.7391
2006-07-10 14:05:00,42.71,42.75,42.69,42.69,16610.57431332103,42.71,42.75,42.69,42.69,16610.5743
2006-07-10 14:10:00,42.69,42.74,42.67,42.67,48420.36695255672,42.69,42.74,42.67,42.67,48420.367
2006-07-10 14:15:00,42.66,42.72,42.65,42.72,14004.994028878516,42.66,42.72,42.65,42.72,14004.994
2006-07-10 14:20:00,42.71,42.72,42.64,42.71,28444.25143849745,42.71,42.72,42.64,42.71,28444.2514
2006-07-10 14:25:00,42.72,42.79,42.72,42.78,38215.17750515688,42.72,42.79,42.72,42.78,38215.1775
2006-07-10 14:30:00,42.78,42.78,42.69,42.7,22690.261643686896,42.78,42.78,42.69,42.7,22690.2616
2006-07-10 14:35:00,42.7,42.74,42.69,42.73,39626.53349256324,42.7,42.74,42.69,42.73,39626.5335
2006-07-10 14:40:00,42.72,42.74,42.58,42.6,60362.60992291825,42.72,42.74,42.58,42.6,60362.6099
2006-07-10 14:45:00,42.61,42.64,42.59,42.62,18673.325371838026,42.61,42.64,42.59,42.62,18673.3254
2006-07-10 14:50:00,42.62,42.65,42.6,42.62,26055.802844425143,42.62,42.65,42.6,42.62,26055.8028
2006-07-10 14:55:00,42.62,42.66,42.59,42.62,38106.61165997177,42.62,42.66,42.59,42.62,38106.6117
2006-07-10 15:00:00,42.62,42.64,42.52,42.57,28009.98805775703,42.62,42.64,42.52,42.57,28009.9881
2006-07-10 15:05:00,42.56,42.56,42.49,42.51,42557.81131256107,42.56,42.56,42.49,42.51,42557.8113
2006-07-10 15:10:00,42.52,42.55,42.5,42.5,21821.73488220606,42.52,42.55,42.5,42.5,21821.7349
2006-07-10 15:15:00,42.5,42.6,42.5,42.6,28769.948974052764,42.5,42.6,42.5,42.6,28769.949
2006-07-10 15:20:00,42.59,42.66,42.57,42.66,23124.52502442732,42.59,42.66,42.57,42.66,23124.525
2006-07-10 15:25:00,42.66,42.7,42.65,42.7,14656.389099989145,42.66,42.7,42.65,42.7,14656.3891
2006-07-10 15:30:00,42.7,42.71,42.64,42.65,23558.788405167736,42.7,42.71,42.64,42.65,23558.7884
2006-07-10 15:35:00,42.67,42.72,42.65,42.7,34523.938768863314,42.67,42.72,42.65,42.7,34523.9388
2006-07-10 15:40:00,42.7,42.72,42.65,42.69,41255.02117033981,42.7,42.72,42.65,42.69,41255.0212
2006-07-10 15:45:00,42.68,42.69,42.68,42.68,41363.587015524914,42.68,42.69,42.68,42.68,41363.587
2006-07-10 15:50:00,42.68,42.69,42.63,42.69,49397.45955922267,42.68,42.69,42.63,42.69,49397.4596
2006-07-10 15:55:00,42.69,42.7,42.6,42.65,79578.7645206818,42.69,42.7,42.6,42.65,79578.7645
2006-07-11 09:30:00,42.55,42.68,42.41,42.61,47768.9718814461,42.55,42.68,42.41,42.61,47768.9719
2006-07-11 09:35:00,42.55,42.81,42.55,42.63,62316.79513625014,42.55,42.81,42.55,42.63,62316.7951
2006-07-11 09:40:00,42.59,42.6,42.32,42.4,53305.82998588644,42.59,42.6,42.32,42.4,53305.83
2006-07-11 09:45:00,42.45,42.55,42.41,42.46,14982.086635544458,42.45,42.55,42.41,42.46,14982.0866
2006-07-11 09:50:00,42.49,42.59,42.46,42.52,21061.773965910324,42.49,42.59,42.46,42.52,21061.774
2006-07-11 09:55:00,42.53,42.62,42.45,42.5,29095.64650960808,42.53,42.62,42.45,42.5,29095.6465
2006-07-11 10:00:00,42.51,42.55,42.25,42.32,160677.45087395507,42.51,42.55,42.25,42.32,160677.4509
2006-07-11 10:05:00,42.33,42.38,42.09,42.09,50591.68385625882,42.33,42.38,42.09,42.09,50591.6839
2006-07-11 10:10:00,42.11,42.2,42.06,42.17,33221.14862664206,42.11,42.2,42.06,42.17,33221.1486
2006-07-11 10:15:00,42.17,42.19,42.14,42.16,56671.37118662469,42.17,42.19,42.14,42.16,56671.3712
2006-07-11 10:20:00,42.16,42.19,41.86,41.93,166757.13820432092,42.16,42.19,41.86,41.93,166757.1382
2006-07-11 10:25:00,41.91,41.92,41.52,41.6,155791.98784062534,41.91,41.92,41.52,41.6,155791.9878
2006-07-11 10:30:00,41.6,41.68,41.57,41.66,71544.89197698404,41.6,41.68,41.57,41.66,71544.892
2006-07-11 10:35:00,41.65,41.74,41.64,41.7,38540.87504071219,41.65,41.74,41.64,41.7,38540.875
2006-07-11 10:40:00,41.72,41.82,41.71,41.76,26164.368689610248,41.72,41.82,41.71,41.76,26164.3687
2006-07-11 10:45:00,41.76,41.89,41.75,41.89,23558.788405167736,41.76,41.89,41.75,41.89,23558.7884
2006-07-11 10:50:00,41.89,41.9,41.7,41.71,52003.03984366518,41.89,41.9,41.7,41.71,52003.0398
2006-07-11 10:55:00,41.72,41.9,41.71,41.9,30724.13418738465,41.72,41.9,41.71,41.9,30724.1342
2006-07-11 11:00:00,41.9,41.96,41.89,41.95,29421.344045163394,41.9,41.96,41.89,41.95,29421.344
2006-07-11 11:05:00,41.92,41.95,41.88,41.89,20627.510585169905,41.92,41.95,41.88,41.89,20627.5106
2006-07-11 11:10:00,41.91,41.91,41.88,41.88,12810.769731842363,41.91,41.91,41.88,41.88,12810.7697
2006-07-11 11:15:00,41.88,41.96,41.82,41.96,18021.930300727392,41.88,41.96,41.82,41.96,18021.9303
2006-07-11 11:20:00,41.96,41.97,41.89,41.97,24753.012702203887,41.96,41.97,41.89,41.97,24753.0127
2006-07-11 11:25:00,41.95,41.98,41.91,41.94,21496.037346650744,41.95,41.98,41.91,41.94,21496.0373
2006-07-11 11:30:00,41.93,42.0,41.89,41.95,36586.68982738031,41.93,42.0,41.89,41.95,36586.6898
2006-07-11 11:35:00,41.95,41.96,41.83,41.86,17261.969384431657,41.95,41.96,41.83,41.86,17261.9694
2006-07-11 11:40:00,41.85,41.94,41.85,41.91,10965.150363695582,41.85,41.94,41.85,41.91,10965.1504
2006-07-11 11:45:00,41.9,41.97,41.9,41.96,13136.467267397677,41.9,41.97,41.9,41.96,13136.4673
2006-07-11 11:50:00,41.95,41.95,41.84,41.86,16502.008468135926,41.95,41.95,41.84,41.86,16502.0085
2006-07-11 11:55:00,41.85,41.86,41.77,41.8,29529.9098903485,41.85,41.86,41.77,41.8,29529.9099
2006-07-11 12:00:00,41.77,41.85,41.77,41.83,8033.872543697753,41.77,41.85,41.77,41.83,8033.8725
2006-07-11 12:05:00,41.81,41.9,41.79,41.85,16067.745087395506,41.81,41.9,41.79,41.85,16067.7451
2006-07-11 12:10:00,41.85,41.97,41.84,41.97,19433.28628813376,41.85,41.97,41.84,41.97,19433.2863
2006-07-11 12:15:00,41.98,42.01,41.93,41.94,23015.95917924221,41.98,42.01,41.93,41.94,23015.9592
2006-07-11 12:20:00,41.93,42.04,41.92,42.01,17696.232765172077,41.93,42.04,41.92,42.01,17696.2328
2006-07-11 12:25:00,41.99,42.0,41.87,41.98,18781.891217023127,41.99,42.0,41.87,41.98,18781.8912
2006-07-11 12:30:00,41.97,41.97,41.91,41.92,16827.70600369124,41.97,41.97,41.91,41.92,16827.706
2006-07-11 12:35:00,41.91,41.92,41.85,41.86,10856.584518510475,41.91,41.92,41.85,41.86,10856.5845
2006-07-11 12:40:00,41.86,41.87,41.76,41.79,20518.944739984803,41.86,41.87,41.76,41.79,20518.9447
2006-07-11 12:45:00,41.77,41.78,41.71,41.73,14113.55987406362,41.77,41.78,41.71,41.73,14113.5599
2006-07-11 12:50:00,41.72,41.73,41.66,41.66,13136.467267397677,41.72,41.73,41.66,41.66,13136.4673
2006-07-11 12:55:00,41.66,41.69,41.63,41.64,11073.716208880687,41.66,41.69,41.63,41.64,11073.7162
2006-07-11 13:00:00,41.64,41.68,41.62,41.68,8468.135924438173,41.64,41.68,41.62,41.68,8468.1359
2006-07-11 13:05:00,41.68,41.76,41.66,41.66,31809.792639235697,41.68,41.76,41.66,41.66,31809.7926
2006-07-11 13:10:00,41.66,41.73,41.66,41.7,5536.858104440344,41.66,41.73,41.66,41.7,5536.8581
2006-07-11 13:15:00,41.71,41.75,41.7,41.75,25187.276082944307,41.71,41.75,41.7,41.75,25187.2761
2006-07-11 13:20:00,41.74,41.75,41.63,41.68,16719.140158506136,41.74,41.75,41.63,41.68,16719.1402
2006-07-11 13:25:00,41.68,41.74,41.68,41.74,13462.164802952992,41.68,41.74,41.68,41.74,13462.1648
2006-07-11 13:30:00,41.73,41.76,41.73,41.74,12485.072196287048,41.73,41.76,41.73,41.74,12485.0722
2006-07-11 13:35:00,41.75,41.76,41.68,41.68,12267.940505916838,41.75,41.76,41.68,41.68,12267.9405
2006-07-11 13:40:00,41.68,41.77,41.68,41.71,11290.847899250895,41.68,41.77,41.68,41.71,11290.8479
2006-07-11 13:45:00,41.71,41.74,41.68,41.73,18999.022907393333,41.71,41.74,41.68,41.73,18999.0229
2006-07-11 13:50:00,41.73,41.81,41.72,41.77,30724.13418738465,41.73,41.81,41.72,41.77,30724.1342
2006-07-11 13:55:00,41.78,41.97,41.77,41.82,30724.13418738465,41.78,41.97,41.77,41.82,30724.1342
2006-07-11 14:00:00,41.81,41.83,41.76,41.78,8685.267614808381,41.81,41.83,41.76,41.78,8685.2676
2006-07-11 14:05:00,41.77,41.91,41.76,41.91,24753.012702203887,41.77,41.91,41.76,41.91,24753.0127
2006-07-11 14:10:00,41.91,42.09,41.88,42.01,32244.05601997612,41.91,42.09,41.88,42.01,32244.056
2006-07-11 14:15:00,42.0,42.06,41.96,41.96,40060.79687330366,42.0,42.06,41.96,41.96,40060.7969
2006-07-11 14:20:00,41.95,41.97,41.81,41.91,29529.9098903485,41.95,41.97,41.81,41.91,29529.9099
2006-07-11 14:25:00,41.9,42.0,41.85,41.93,113885.5715991749,41.9,42.0,41.85,41.93,113885.5716
2006-07-11 14:30:00,41.94,41.95,41.88,41.93,13787.862338508306,41.94,41.95,41.88,41.93,13787.8623
2006-07-11 14:35:00,41.95,41.97,41.88,41.88,32895.45109108675,41.95,41.97,41.88,41.88,32895.4511
2006-07-11 14:40:00,41.91,41.91,41.83,41.88,24210.18347627836,41.91,41.91,41.83,41.88,24210.1835
2006-07-11 14:45:00,41.9,41.94,41.85,41.9,21278.90565628053,41.9,41.94,41.85,41.9,21278.9057
2006-07-11 14:50:00,41.9,41.9,41.7,41.7,22798.827488872,41.9,41.9,41.7,41.7,22798.8275
2006-07-11 14:55:00,41.7,41.85,41.69,41.79,35283.89968515905,41.7,41.85,41.69,41.79,35283.8997
2006-07-11 15:00:00,41.78,41.79,41.74,41.74,28987.08066442297,41.78,41.79,41.74,41.74,28987.0807
2006-07-11 15:05:00,41.74,41.97,41.74,41.91,39626.53349256324,41.74,41.97,41.74,41.91,39626.5335
2006-07-11 15:10:00,41.92,42.21,41.92,42.2,59602.64900662252,41.92,42.21,41.92,42.2,59602.649
2006-07-11 15:15:00,42.2,42.21,42.13,42.17,33221.14862664206,42.2,42.21,42.13,42.17,33221.1486
2006-07-11 15:20:00,42.17,42.36,42.17,42.36,55694.27857995874,42.17,42.36,42.17,42.36,55694.2786
2006-07-11 15:25:00,42.37,42.42,42.22,42.22,28769.948974052764,42.37,42.42,42.22,42.22,28769.949
2006-07-11 15:30:00,42.23,42.26,42.2,42.25,23884.48594072305,42.23,42.26,42.2,42.25,23884.4859
2006-07-11 15:35:00,42.25,42.32,42.22,42.22,38540.87504071219,42.25,42.32,42.22,42.22,38540.875
2006-07-11 15:40:00,42.22,42.24,42.15,42.22,22690.261643686896,42.22,42.24,42.15,42.22,22690.2616
2006-07-11 15:45:00,42.22,42.3,42.22,42.28,21170.33981109543,42.22,42.3,42.22,42.28,21170.3398
2006-07-11 15:50:00,42.3,42.32,42.27,42.28,53088.69829551623,42.3,42.32,42.27,42.28,53088.6983
2006-07-11 15:55:00,42.28,42.38,42.26,42.36,124416.45858213009,42.28,42.38,42.26,42.36,124416.4586
2006-07-12 09:30:00,41.58,41.75,41.34,41.62,272283.1397242428,41.58,41.75,41.34,41.62,272283.1397
2006-07-12 09:35:00,41.59,42.05,41.58,41.82,279991.3147323852,41.59,42.05,41.58,41.82,279991.3147
2006-07-12 09:40:00,41.82,41.85,41.7,41.82,120073.82477472589,41.82,41.85,41.7,41.82,120073.8248
2006-07-12 09:45:00,41.82,41.98,41.82,41.91,38649.4408858973,41.82,41.98,41.82,41.91,38649.4409
2006-07-12 09:50:00,41.91,42.19,41.75,42.13,129844.7508413853,41.91,42.19,41.75,42.13,129844.7508
2006-07-12 09:55:00,42.13,42.23,42.01,42.06,51025.94723699924,42.13,42.23,42.01,42.06,51025.9472
2006-07-12 10:00:00,42.05,42.14,41.91,42.09,167299.96743024644,42.05,42.14,41.91,42.09,167299.9674
2006-07-12 10:05:00,42.09,42.1,41.94,42.02,32895.45109108675,42.09,42.1,41.94,42.02,32895.4511
2006-07-12 10:10:00,42.06,42.14,41.98,42.0,38215.17750515688,42.06,42.14,41.98,42.0,38215.1775
2006-07-12 10:15:00,42.01,42.11,42.01,42.07,63511.01943328629,42.01,42.11,42.01,42.07,63511.0194
2006-07-12 10:20:00,42.09,42.09,41.93,42.09,31484.09510368038,42.09,42.09,41.93,42.09,31484.0951
2006-07-12 10:25:00,42.09,42.1,41.99,42.09,20084.681359244383,42.09,42.1,41.99,42.09,20084.6814
2006-07-12 10:30:00,42.09,42.09,41.85,41.87,130387.58006731085,42.09,42.09,41.85,41.87,130387.5801
2006-07-12 10:35:00,41.88,41.91,41.72,41.76,60688.307458473566,41.88,41.91,41.72,41.76,60688.3075
2006-07-12 10:40:00,41.76,41.91,41.74,41.77,35935.29475626968,41.76,41.91,41.74,41.77,35935.2948
2006-07-12 10:45:00,41.77,41.81,41.67,41.74,37672.34827923135,41.77,41.81,41.67,41.74,37672.3483
2006-07-12 10:50:00,41.74,41.79,41.63,41.72,38866.57257626751,41.74,41.79,41.63,41.72,38866.5726
2006-07-12 10:55:00,41.73,41.81,41.69,41.77,24101.61763109326,41.73,41.81,41.69,41.77,24101.6176
2006-07-12 11:00:00,41.78,41.91,41.77,41.91,67202.25816957986,41.78,41.91,41.77,41.91,67202.2582
2006-07-12 11:05:00,41.91,42.0,41.82,41.87,29964.173271088915,41.91,42.0,41.82,41.87,29964.1733
2006-07-12 11:10:00,41.88,41.96,41.88,41.95,10965.150363695582,41.88,41.96,41.88,41.95,10965.1504
2006-07-12 11:15:00,41.96,42.0,41.92,41.93,18456.19368146781,41.96,42.0,41.92,41.93,18456.1937
2006-07-12 11:20:00,41.93,41.96,41.85,41.91,17153.403539246552,41.93,41.96,41.85,41.91,17153.4035
2006-07-12 11:25:00,41.91,42.02,41.89,41.97,15633.481706655088,41.91,42.02,41.89,41.97,15633.4817
2006-07-12 11:30:00,41.96,42.01,41.94,41.98,20627.510585169905,41.96,42.01,41.94,41.98,20627.5106
2006-07-12 11:35:00,41.99,42.06,41.96,41.96,16827.70600369124,41.99,42.06,41.96,41.96,16827.706
2006-07-12 11:40:00,41.97,42.01,41.92,41.98,10422.321137770055,41.97,42.01,41.92,41.98,10422.3211
2006-07-12 11:45:00,41.99,42.05,41.98,42.0,11182.282054065792,41.99,42.05,41.98,42.0,11182.2821
2006-07-12 11:50:00,41.99,42.07,41.87,41.99,39192.27011182282,41.99,42.07,41.87,41.99,39192.2701
2006-07-12 11:55:00,41.99,42.04,41.97,41.97,16176.31093258061,41.99,42.04,41.97,41.97,16176.3109
2006-07-12 12:00:00,41.97,42.0,41.91,41.91,17913.364455542287,41.97,42.0,41.91,41.91,17913.3645
2006-07-12 12:05:00,41.91,42.0,41.9,41.93,8359.570079253068,41.91,42.0,41.9,41.93,8359.5701
2006-07-12 12:10:00,41.94,41.98,41.87,41.93,11290.847899250895,41.94,41.98,41.87,41.93,11290.8479
2006-07-12 12:15:00,41.92,41.98,41.78,41.78,11073.716208880687,41.92,41.98,41.78,41.78,11073.7162
2006-07-12 12:20:00,41.8,41.89,41.79,41.85,9662.360221474324,41.8,41.89,41.79,41.85,9662.3602
2006-07-12 12:25:00,41.86,41.96,41.85,41.91,11290.847899250895,41.86,41.96,41.85,41.91,11290.8479
2006-07-12 12:30:00,41.93,41.96,41.9,41.95,13245.033112582782,41.93,41.96,41.9,41.95,13245.0331
2006-07-12 12:35:00,41.95,41.99,41.91,41.92,13353.598957767888,41.95,41.99,41.91,41.92,13353.599
2006-07-12 12:40:00,41.92,42.04,41.89,41.92,15307.784171099773,41.92,42.04,41.89,41.92,15307.7842
2006-07-12 12:45:00,41.9,41.95,41.85,41.94,26381.50037998045,41.9,41.95,41.85,41.94,26381.5004
2006-07-12 12:50:00,41.94,41.94,41.84,41.93,6622.516556291391,41.94,41.94,41.84,41.93,6622.5166
2006-07-12 12:55:00,41.93,41.97,41.89,41.97,6731.082401476496,41.93,41.97,41.89,41.97,6731.0824
2006-07-12 13:00:00,41.97,41.97,41.81,41.82,29312.77819997829,41.97,41.97,41.81,41.82,29312.7782
2006-07-12 13:05:00,41.82,41.82,41.51,41.58,39843.66518293345,41.82,41.82,41.51,41.58,39843.6652
2006-07-12 13:10:00,41.59,41.68,41.53,41.67,21821.73488220606,41.59,41.68,41.53,41.67,21821.7349
2006-07-12 13:15:00,41.68,41.79,41.67,41.73,10205.189447399847,41.68,41.79,41.67,41.73,10205.1894
2006-07-12 13:20:00,41.71,41.71,41.5,41.54,32461.187710346327,41.71,41.71,41.5,41.54,32461.1877
2006-07-12 13:25:00,41.54,41.54,41.47,41.5,27684.29052220172,41.54,41.54,41.47,41.5,27684.2905
2006-07-12 13:30:00,41.5,41.56,41.47,41.56,18673.325371838026,41.5,41.56,41.47,41.56,18673.3254
2006-07-12 13:35:00,41.56,41.59,41.53,41.54,18239.0619910976,41.56,41.59,41.53,41.54,18239.062
2006-07-12 13:40:00,41.55,41.59,41.54,41.57,14004.994028878516,41.55,41.59,41.54,41.57,14004.994
2006-07-12 13:45:00,41.57,41.68,41.5,41.54,27250.02714146129,41.57,41.68,41.5,41.54,27250.0271
2006-07-12 13:50:00,41.55,41.65,41.47,41.64,22581.69579850179,41.55,41.65,41.47,41.64,22581.6958
2006-07-12 13:55:00,41.63,41.65,41.59,41.61,10748.018673325372,41.63,41.65,41.59,41.61,10748.0187
2006-07-12 14:00:00,41.6,41.62,41.59,41.61,11507.979589621104,41.6,41.62,41.59,41.61,11507.9796
2006-07-12 14:05:00,41.61,41.63,41.61,41.62,13245.033112582782,41.61,41.63,41.61,41.62,13245.0331
2006-07-12 14:10:00,41.63,41.75,41.61,41.74,37346.65074367605,41.63,41.75,41.61,41.74,37346.6507
2006-07-12 14:15:00,41.75,41.85,41.72,41.83,24970.144392574097,41.75,41.85,41.72,41.83,24970.1444
2006-07-12 14:20:00,41.83,41.85,41.77,41.82,45163.39159700358,41.83,41.85,41.77,41.82,45163.3916
2006-07-12 14:25:00,41.79,41.86,41.79,41.83,16284.876777765716,41.79,41.86,41.79,41.83,16284.8768
2006-07-12 14:30:00,41.85,41.9,41.79,41.86,92715.23178807949,41.85,41.9,41.79,41.86,92715.2318
2006-07-12 14:35:00,41.86,41.97,41.81,41.94,91303.87580067312,41.86,41.97,41.81,41.94,91303.8758
2006-07-12 14:40:00,41.95,41.96,41.74,41.79,51134.51308218435,41.95,41.96,41.74,41.79,51134.5131
2006-07-12 14:45:00,41.79,41.83,41.68,41.69,25730.10530886983,41.79,41.83,41.68,41.69,25730.1053
2006-07-12 14:50:00,41.69,41.84,41.63,41.78,24210.18347627836,41.69,41.84,41.63,41.78,24210.1835
2006-07-12 14:55:00,41.79,41.9,41.75,41.84,18239.0619910976,41.79,41.9,41.75,41.84,18239.062
2006-07-12 15:00:00,41.84,41.94,41.75,41.93,53088.69829551623,41.84,41.94,41.75,41.93,53088.6983
2006-07-12 15:05:00,41.92,41.95,41.91,41.93,26598.632070350668,41.92,41.95,41.91,41.93,26598.6321
2006-07-12 15:10:00,41.93,42.08,41.93,42.08,36586.68982738031,41.93,42.08,41.93,42.08,36586.6898
2006-07-12 15:15:00,42.08,42.09,41.85,41.89,34632.50461404842,42.08,42.09,41.85,41.89,34632.5046
2006-07-12 15:20:00,41.9,42.0,41.9,41.93,31049.831722939965,41.9,42.0,41.9,41.93,31049.8317
2006-07-12 15:25:00,41.94,42.05,41.93,41.99,42666.377157746174,41.94,42.05,41.93,41.99,42666.3772
2006-07-12 15:30:00,41.98,42.05,41.97,42.0,23667.35425035284,41.98,42.05,41.97,42.0,23667.3543
2006-07-12 15:35:00,41.99,42.07,41.98,42.01,32244.05601997612,41.99,42.07,41.98,42.01,32244.056
2006-07-12 15:40:00,42.02,42.04,41.97,41.99,36152.42644663989,42.02,42.04,41.97,41.99,36152.4264
2006-07-12 15:45:00,41.99,41.99,41.91,41.92,41363.587015524914,41.99,41.99,41.91,41.92,41363.587
2006-07-12 15:50:00,41.92,42.0,41.92,41.96,75561.82824883291,41.92,42.0,41.92,41.96,75561.8282
2006-07-12 15:55:00,41.97,42.02,41.96,41.97,102269.0261643687,41.97,42.02,41.96,41.97,102269.0262
2006-07-13 09:30:00,41.97,42.1,41.8,41.85,96297.90467918794,41.97,42.1,41.8,41.85,96297.9047
2006-07-13 09:35:00,41.83,41.85,41.72,41.82,45271.95744218869,41.83,41.85,41.72,41.82,45271.9574
2006-07-13 09:40:00,41.8,42.0,41.78,41.94,25730.10530886983,41.8,42.0,41.78,41.94,25730.1053
2006-07-13 09:45:00,41.92,41.94,41.81,41.9,36586.68982738031,41.92,41.94,41.81,41.9,36586.6898
2006-07-13 09:50:00,41.89,41.91,41.86,41.9,22255.99826294648,41.89,41.91,41.86,41.9,22255.9983
2006-07-13 09:55:00,41.9,41.94,41.86,41.92,32569.75355553143,41.9,41.94,41.86,41.92,32569.7536
2006-07-13 10:00:00,41.92,42.03,41.86,42.03,48746.06448811204,41.92,42.03,41.86,42.03,48746.0645
2006-07-13 10:05:00,42.05,42.09,41.93,41.97,53631.52752144176,42.05,42.09,41.93,41.97,53631.5275
2006-07-13 10:10:00,41.97,41.97,41.86,41.86,28227.11974812724,41.97,41.97,41.86,41.86,28227.1197
2006-07-13 10:15:00,41.86,41.89,41.75,41.85,74693.30148735209,41.86,41.89,41.75,41.85,74693.3015
2006-07-13 10:20:00,41.85,41.86,41.59,41.59,83812.83248290088,41.85,41.86,41.59,41.59,83812.8325
2006-07-13 10:25:00,41.59,41.67,41.55,41.65,20844.642275540114,41.59,41.67,41.55,41.65,20844.6423
2006-07-13 10:30:00,41.66,41.78,41.62,41.7,39517.96764737814,41.66,41.78,41.62,41.7,39517.9676
2006-07-13 10:35:00,41.7,41.8,41.69,41.74,42666.377157746174,41.7,41.8,41.69,41.74,42666.3772
2006-07-13 10:40:00,41.73,41.97,41.73,41.97,35609.597220714364,41.73,41.97,41.73,41.97,35609.5972
2006-07-13 10:45:00,41.97,42.12,41.93,42.12,31918.3584844208,41.97,42.12,41.93,42.12,31918.3585
2006-07-13 10:50:00,42.11,42.29,42.11,42.17,51677.34230810987,42.11,42.29,42.11,42.17,51677.3423
2006-07-13 10:55:00,42.16,42.32,42.07,42.14,34306.807078493104,42.16,42.32,42.07,42.14,34306.8071
2006-07-13 11:00:00,42.14,42.23,42.06,42.2,13462.164802952992,42.14,42.23,42.06,42.2,13462.1648
2006-07-13 11:05:00,42.19,42.27,42.09,42.13,20301.8130496146,42.19,42.27,42.09,42.13,20301.813
2006-07-13 11:10:00,42.13,42.13,42.0,42.02,36478.1239821952,42.13,42.13,42.0,42.02,36478.124
2006-07-13 11:15:00,42.05,42.07,41.91,41.95,25621.539463684727,42.05,42.07,41.91,41.95,25621.5395
2006-07-13 11:20:00,41.94,42.02,41.94,42.01,25078.7102377592,41.94,42.02,41.94,42.01,25078.7102
2006-07-13 11:25:00,42.0,42.03,41.94,42.03,24644.446857018786,42.0,42.03,41.94,42.03,24644.4469
2006-07-13 11:30:00,42.02,42.02,41.89,41.91,15416.350016284878,42.02,42.02,41.89,41.91,15416.35
2006-07-13 11:35:00,41.93,42.03,41.91,41.94,26164.368689610248,41.93,42.03,41.91,41.94,26164.3687
2006-07-13 11:40:00,41.97,42.05,41.95,41.99,30724.13418738465,41.97,42.05,41.95,41.99,30724.1342
2006-07-13 11:45:00,42.05,42.05,41.8,41.89,15416.350016284878,42.05,42.05,41.8,41.89,15416.35
2006-07-13 11:50:00,41.91,42.0,41.87,42.0,16827.70600369124,41.91,42.0,41.87,42.0,16827.706
2006-07-13 11:55:00,42.01,42.04,41.94,41.99,12267.940505916838,42.01,42.04,41.94,41.99,12267.9405
2006-07-13 12:00:00,41.99,42.14,41.92,41.95,24753.012702203887,41.99,42.14,41.92,41.95,24753.0127
2006-07-13 12:05:00,41.96,42.15,41.95,42.14,20084.681359244383,41.96,42.15,41.95,42.14,20084.6814
2006-07-13 12:10:00,42.13,42.17,42.06,42.09,26598.632070350668,42.13,42.17,42.06,42.09,26598.6321
2006-07-13 12:15:00,42.08,42.31,42.06,42.26,24427.31516664857,42.08,42.31,42.06,42.26,24427.3152
2006-07-13 12:20:00,42.27,42.28,42.17,42.19,18347.627836282707,42.27,42.28,42.17,42.19,18347.6278
2006-07-13 12:25:00,42.2,42.23,42.18,42.2,19324.72044294865,42.2,42.23,42.18,42.2,19324.7204
2006-07-13 12:30:00,42.21,42.22,42.1,42.16,22038.86657257627,42.21,42.22,42.1,42.16,22038.8666
2006-07-13 12:35:00,42.16,42.2,42.15,42.2,6513.950711106286,42.16,42.2,42.15,42.2,6513.9507
2006-07-13 12:40:00,42.2,42.27,42.19,42.24,29421.344045163394,42.2,42.27,42.19,42.24,29421.344
2006-07-13 12:45:00,42.23,42.26,42.17,42.19,9336.662685919013,42.23,42.26,42.17,42.19,9336.6627
2006-07-13 12:50:00,42.18,42.18,42.06,42.1,15850.613397025296,42.18,42.18,42.06,42.1,15850.6134
2006-07-13 12:55:00,42.09,42.11,42.02,42.11,19107.58875257844,42.09,42.11,42.02,42.11,19107.5888
2006-07-13 13:00:00,42.12,42.19,42.02,42.02,37455.21658886115,42.12,42.19,42.02,42.02,37455.2166
2006-07-13 13:05:00,42.02,42.04,41.9,41.92,25947.23699924004,42.02,42.04,41.9,41.92,25947.237
2006-07-13 13:10:00,41.92,42.03,41.91,41.96,16719.140158506136,41.92,42.03,41.91,41.96,16719.1402
2006-07-13 13:15:00,41.95,42.0,41.85,41.97,27358.592986646403,41.95,42.0,41.85,41.97,27358.593
2006-07-13 13:20:00,41.94,42.02,41.93,41.99,8033.872543697753,41.94,42.02,41.93,41.99,8033.8725
2006-07-13 13:25:00,42.0,42.05,41.92,41.96,15850.613397025296,42.0,42.05,41.92,41.96,15850.6134
2006-07-13 13:30:00,41.95,41.95,41.83,41.89,17370.535229616762,41.95,41.95,41.83,41.89,17370.5352
2006-07-13 13:35:00,41.9,41.92,41.83,41.92,13679.296493323202,41.9,41.92,41.83,41.92,13679.2965
2006-07-13 13:40:00,41.92,41.92,41.82,41.85,24644.446857018786,41.92,41.92,41.82,41.85,24644.4469
2006-07-13 13:45:00,41.85,41.92,41.83,41.86,14330.69156443383,41.85,41.92,41.83,41.86,14330.6916
2006-07-13 13:50:00,41.86,41.9,41.82,41.82,17804.798610357182,41.86,41.9,41.82,41.82,17804.7986
2006-07-13 13:55:00,41.82,41.87,41.82,41.82,13679.296493323202,41.82,41.87,41.82,41.82,13679.2965
2006-07-13 14:00:00,41.82,41.94,41.82,41.92,13245.033112582782,41.82,41.94,41.82,41.92,13245.0331
2006-07-13 14:05:00,41.91,41.97,41.91,41.94,16827.70600369124,41.91,41.97,41.91,41.94,16827.706
2006-07-13 14:10:00,41.95,42.03,41.89,42.02,21496.037346650744,41.95,42.03,41.89,42.02,21496.0373
2006-07-13 14:15:00,42.02,42.08,42.01,42.05,19541.85213331886,42.02,42.08,42.01,42.05,19541.8521
2006-07-13 14:20:00,42.05,42.09,42.03,42.08,17153.403539246552,42.05,42.09,42.03,42.08,17153.4035
2006-07-13 14:25:00,42.09,42.13,42.03,42.1,35718.16306589947,42.09,42.13,42.03,42.1,35718.1631
2006-07-13 14:30:00,42.09,42.1,41.92,41.92,67202.25816957986,42.09,42.1,41.92,41.92,67202.2582
2006-07-13 14:35:00,41.93,41.95,41.79,41.88,60579.74161328846,41.93,41.95,41.79,41.88,60579.7416
2006-07-13 14:40:00,41.89,41.94,41.83,41.83,41146.45532515471,41.89,41.94,41.83,41.83,41146.4553
2006-07-13 14:45:00,41.83,41.86,41.72,41.77,92715.23178807949,41.83,41.86,41.72,41.77,92715.2318
2006-07-13 14:50:00,41.77,41.77,41.71,41.74,40386.49440885898,41.77,41.77,41.71,41.74,40386.4944
2006-07-13 14:55:00,41.75,41.77,41.72,41.72,34415.37292367821,41.75,41.77,41.72,41.72,34415.3729
2006-07-13 15:00:00,41.72,41.73,41.59,41.65,43752.03560959722,41.72,41.73,41.59,41.65,43752.0356
2006-07-13 15:05:00,41.65,41.76,41.62,41.7,26924.329605905983,41.65,41.76,41.62,41.7,26924.3296
2006-07-13 15:10:00,41.69,41.8,41.68,41.73,29095.64650960808,41.69,41.8,41.68,41.73,29095.6465
2006-07-13 15:15:00,41.73,41.73,41.62,41.65,42666.377157746174,41.73,41.73,41.62,41.65,42666.3772
2006-07-13 15:20:00,41.65,41.7,41.56,41.64,40386.49440885898,41.65,41.7,41.56,41.64,40386.4944
2006-07-13 15:25:00,41.66,41.77,41.64,41.77,33329.71447182717,41.66,41.77,41.64,41.77,33329.7145
2006-07-13 15:30:00,41.77,41.85,41.72,41.75,39409.40180219303,41.77,41.85,41.72,41.75,39409.4018
2006-07-13 15:35:00,41.74,41.74,41.61,41.67,47768.9718814461,41.74,41.74,41.61,41.67,47768.9719
2006-07-13 15:40:00,41.67,41.73,41.65,41.73,34089.675388122894,41.67,41.73,41.65,41.73,34089.6754
2006-07-13 15:45:00,41.73,41.74,41.68,41.7,25730.10530886983,41.73,41.74,41.68,41.7,25730.1053
2006-07-13 15:50:00,41.7,41.85,41.69,41.77,86309.8469221583,41.7,41.85,41.69,41.77,86309.8469
2006-07-13 15:55:00,41.76,41.77,41.65,41.65,105308.86982955162,41.76,41.77,41.65,41.65,105308.8698
2006-07-14 09:30:00,40.87,40.99,40.72,40.76,154272.06600803387,40.87,40.99,40.72,40.76,154272.066
2006-07-14 09:35:00,40.73,41.0,40.72,40.82,154814.8952339594,40.73,41.0,40.72,40.82,154814.8952
2006-07-14 09:40:00,40.82,40.91,40.53,40.54,188904.5706220823,40.82,40.91,40.53,40.54,188904.5706
2006-07-14 09:45:00,40.54,40.63,39.72,40.21,307241.3418738465,40.54,40.63,39.72,40.21,307241.3419
2006-07-14 09:50:00,40.21,40.34,40.16,40.27,117033.98110954296,40.21,40.34,40.16,40.27,117033.9811
2006-07-14 09:55:00,40.27,40.44,40.25,40.41,72087.72120290957,40.27,40.44,40.25,40.41,72087.7212
2006-07-14 10:00:00,40.41,40.74,40.4,40.64,151015.09065248072,40.41,40.74,40.4,40.64,151015.0907
2006-07-14 10:05:00,40.63,40.67,40.53,40.55,54608.6201281077,40.63,40.67,40.53,40.55,54608.6201
2006-07-14 10:10:00,40.55,40.59,40.5,40.57,64596.67788513734,40.55,40.59,40.5,40.57,64596.6779
2006-07-14 10:15:00,40.57,40.57,40.49,40.51,52111.605688850286,40.57,40.57,40.49,40.51,52111.6057
2006-07-14 10:20:00,40.52,40.79,40.52,40.77,100640.53848659212,40.52,40.79,40.52,40.77,100640.5385
2006-07-14 10:25:00,40.79,40.85,40.69,40.85,64488.11203995223,40.79,40.85,40.69,40.85,64488.112
2006-07-14 10:30:00,40.85,40.9,40.81,40.84,83921.39832808598,40.85,40.9,40.81,40.84,83921.3983
2006-07-14 10:35:00,40.84,40.94,40.72,40.74,91086.7441103029,40.84,40.94,40.72,40.74,91086.7441
2006-07-14 10:40:00,40.74,40.8,40.68,40.71,72413.41873846488,40.74,40.8,40.68,40.71,72413.4187
2006-07-14 10:45:00,40.71,40.71,40.45,40.49,61665.40006513951,40.71,40.71,40.45,40.49,61665.4001
2006-07-14 10:50:00,40.5,40.8,40.4,40.43,87395.50537400934,40.5,40.8,40.4,40.43,87395.5054
2006-07-14 10:55:00,40.43,40.45,40.29,40.3,52328.737379220496,40.43,40.45,40.29,40.3,52328.7374
2006-07-14 11:00:00,40.3,40.31,39.97,39.97,83487.13494734556,40.3,40.31,39.97,39.97,83487.1349
2006-07-14 11:05:00,39.97,40.26,39.95,40.22,74259.03810661167,39.97,40.26,39.95,40.22,74259.0381
2006-07-14 11:10:00,40.22,40.22,40.04,40.17,113125.61068287917,40.22,40.22,40.04,40.17,113125.6107
2006-07-14 11:15:00,40.18,40.23,40.06,40.09,57757.02963847574,40.18,40.23,40.06,40.09,57757.0296
2006-07-14 11:20:00,40.09,40.12,39.97,39.98,40386.49440885898,40.09,40.12,39.97,39.98,40386.4944
2006-07-14 11:25:00,40.0,40.03,39.97,39.97,42992.07469330149,40.0,40.03,39.97,39.97,42992.0747
2006-07-14 11:30:00,39.97,40.04,39.78,39.82,65465.20464661818,39.97,40.04,39.78,39.82,65465.2046
2006-07-14 11:35:00,39.82,39.9,39.78,39.87,35826.728911084574,39.82,39.9,39.78,39.87,35826.7289
2006-07-14 11:40:00,39.87,39.98,39.87,39.96,31266.96341331017,39.87,39.98,39.87,39.96,31266.9634
2006-07-14 11:45:00,39.97,40.03,39.94,40.01,19433.28628813376,39.97,40.03,39.94,40.01,19433.2863
2006-07-14 11:50:00,40.0,40.07,39.94,39.98,43317.7722288568,40.0,40.07,39.94,39.98,43317.7722
2006-07-14 11:55:00,40.0,40.13,39.99,40.1,33112.58278145696,40.0,40.13,39.99,40.1,33112.5828
2006-07-14 12:00:00,40.13,40.15,39.98,40.06,25621.539463684727,40.13,40.15,39.98,40.06,25621.5395
2006-07-14 12:05:00,40.05,40.13,40.02,40.09,34958.202149603734,40.05,40.13,40.02,40.09,34958.2021
2006-07-14 12:10:00,40.07,40.08,39.97,39.99,16610.57431332103,40.07,40.08,39.97,39.99,16610.5743
2006-07-14 12:15:00,39.99,39.99,39.87,39.92,18564.75952665292,39.99,39.99,39.87,39.92,18564.7595
2006-07-14 12:20:00,39.92,39.99,39.9,39.94,40712.19194441429,39.92,39.99,39.9,39.94,40712.1919
2006-07-14 12:25:00,39.93,39.94,39.83,39.88,28118.55390294213,39.93,39.94,39.83,39.88,28118.5539
2006-07-14 12:30:00,39.87,39.9,39.79,39.9,25947.23699924004,39.87,39.9,39.79,39.9,25947.237
2006-07-14 12:35:00,39.91,39.95,39.8,39.85,37780.91412441646,39.91,39.95,39.8,39.85,37780.9141
2006-07-14 12:40:00,39.86,39.92,39.78,39.79,49397.45955922267,39.86,39.92,39.78,39.79,49397.4596
2006-07-14 12:45:00,39.79,39.91,39.79,39.85,65465.20464661818,39.79,39.91,39.79,39.85,65465.2046
2006-07-14 12:50:00,39.85,40.71,39.85,39.9,53740.09336662686,39.85,40.71,39.85,39.9,53740.0934
2006-07-14 12:55:00,39.89,39.94,39.77,39.77,54717.185973292806,39.89,39.94,39.77,39.77,54717.186
2006-07-14 13:00:00,39.76,39.83,39.76,39.8,28227.11974812724,39.76,39.83,39.76,39.8,28227.1197
2006-07-14 13:05:00,39.81,39.81,39.71,39.74,20410.37889479969,39.81,39.81,39.71,39.74,20410.3789
2006-07-14 13:10:00,39.73,39.75,39.67,39.69,25838.671154054937,39.73,39.75,39.67,39.69,25838.6712
2006-07-14 13:15:00,39.69,39.72,39.62,39.63,30289.87080664423,39.69,39.72,39.62,39.63,30289.8708
2006-07-14 13:20:00,39.63,39.66,39.52,39.62,73173.37965476062,39.63,39.66,39.52,39.62,73173.3797
2006-07-14 13:25:00,39.62,39.72,39.6,39.67,39517.96764737814,39.62,39.72,39.6,39.67,39517.9676
2006-07-14 13:30:00,39.67,39.69,39.47,39.51,48094.669417001416,39.67,39.69,39.47,39.51,48094.6694
2006-07-14 13:35:00,39.52,39.67,39.51,39.65,28009.98805775703,39.52,39.67,39.51,39.65,28009.9881
2006-07-14 13:40:00,39.65,39.66,39.56,39.66,44186.29899033765,39.65,39.66,39.56,39.66,44186.299
2006-07-14 13:45:00,39.66,39.68,39.63,39.66,44729.12821626317,39.66,39.68,39.63,39.66,44729.1282
2006-07-14 13:50:00,39.64,39.72,39.64,39.71,65899.4680273586,39.64,39.72,39.64,39.71,65899.468
2006-07-14 13:55:00,39.71,39.77,39.65,39.65,56888.5028769949,39.71,39.77,39.65,39.65,56888.5029
2006-07-14 14:00:00,39.62,39.64,39.52,39.52,55802.84442514385,39.62,39.64,39.52,39.52,55802.8444
2006-07-14 14:05:00,39.52,39.66,39.52,39.64,76538.92085549886,39.52,39.66,39.52,39.64,76538.9209
2006-07-14 14:10:00,39.63,39.66,39.59,39.61,47117.57681033547,39.63,39.66,39.59,39.61,47117.5768
2006-07-14 14:15:00,39.6,39.66,39.52,39.52,63945.28281402671,39.6,39.66,39.52,39.52,63945.2828
2006-07-14 14:20:00,39.52,39.61,39.51,39.59,49723.157094777984,39.52,39.61,39.51,39.59,49723.1571
2006-07-14 14:25:00,39.6,39.65,39.58,39.62,80338.72543697753,39.6,39.65,39.58,39.62,80338.7254
2006-07-14 14:30:00,39.63,39.75,39.61,39.73,94560.85115622626,39.63,39.75,39.61,39.73,94560.8512
2006-07-14 14:35:00,39.76,39.78,39.67,39.7,83161.43741179025,39.76,39.78,39.67,39.7,83161.4374
2006-07-14 14:40:00,39.7,39.75,39.68,39.71,25404.40777331452,39.7,39.75,39.68,39.71,25404.4078
2006-07-14 14:45:00,39.71,39.89,39.71,39.88,45706.22082292911,39.71,39.89,39.71,39.88,45706.2208
2006-07-14 14:50:00,39.87,39.96,39.78,39.8,71002.06275105852,39.87,39.96,39.78,39.8,71002.0628
2006-07-14 14:55:00,39.82,39.82,39.67,39.77,27684.29052220172,39.82,39.82,39.67,39.77,27684.2905
2006-07-14 15:00:00,39.78,39.98,39.78,39.91,45271.95744218869,39.78,39.98,39.78,39.91,45271.9574
2006-07-14 15:05:00,39.93,40.19,39.91,40.19,88806.86136141571,39.93,40.19,39.91,40.19,88806.8614
2006-07-14 15:10:00,40.18,40.18,39.87,39.87,79470.1986754967,40.18,40.18,39.87,39.87,79470.1987
2006-07-14 15:15:00,39.87,39.87,39.75,39.87,33763.97785256759,39.87,39.87,39.75,39.87,33763.9779
2006-07-14 15:20:00,39.87,39.91,39.75,39.77,22473.12995331669,39.87,39.91,39.75,39.77,22473.13
2006-07-14 15:25:00,39.76,39.77,39.64,39.72,54825.75181847791,39.76,39.77,39.64,39.72,54825.7518
2006-07-14 15:30:00,39.73,39.78,39.7,39.71,30507.00249701444,39.73,39.78,39.7,39.71,30507.0025
2006-07-14 15:35:00,39.73,39.84,39.65,39.84,39626.53349256324,39.73,39.84,39.65,39.84,39626.5335
2006-07-14 15:40:00,39.84,39.85,39.68,39.71,30507.00249701444,39.84,39.85,39.68,39.71,30507.0025
2006-07-14 15:45:00,39.72,40.0,39.72,39.98,67202.25816957986,39.72,40.0,39.72,39.98,67202.2582
2006-07-14 15:50:00,39.99,40.07,39.92,40.02,113994.13744436,39.99,40.07,39.92,40.02,113994.1374
2006-07-14 15:55:00,40.02,40.85,39.83,39.83,148518.07621322334,40.02,40.85,39.83,39.83,148518.0762
2006-07-17 09:30:00,39.41,39.59,39.15,39.36,175876.66919986974,39.41,39.59,39.15,39.36,175876.6692
2006-07-17 09:35:00,39.36,39.54,39.33,39.47,155791.98784062534,39.36,39.54,39.33,39.47,155791.9878
2006-07-17 09:40:00,39.47,39.54,39.05,39.16,173488.22060579745,39.47,39.54,39.05,39.16,173488.2206
2006-07-17 09:45:00,39.14,39.24,39.01,39.13,98577.78742807511,39.14,39.24,39.01,39.13,98577.7874
2006-07-17 09:50:00,39.11,39.16,39.06,39.13,17044.837694061447,39.11,39.16,39.06,39.13,17044.8377
2006-07-17 09:55:00,39.13,39.17,38.9,38.93,81424.38388882858,39.13,39.17,38.9,38.93,81424.3839
2006-07-17 10:00:00,38.91,38.99,38.7,38.74,91629.57333622842,38.91,38.99,38.7,38.74,91629.5733
2006-07-17 10:05:00,38.75,39.04,38.74,38.93,84029.96417327109,38.75,39.04,38.74,38.93,84029.9642
2006-07-17 10:10:00,38.93,39.13,38.83,39.07,81858.647269569,38.93,39.13,38.83,39.07,81858.6473
2006-07-17 10:15:00,39.05,39.06,38.58,38.58,153403.53924655303,39.05,39.06,38.58,38.58,153403.5392
2006-07-17 10:20:00,38.65,38.73,38.53,38.65,90218.21734882206,38.65,38.73,38.53,38.65,90218.2173
2006-07-17 10:25:00,38.66,38.72,38.42,38.42,174248.18152209316,38.66,38.72,38.42,38.42,174248.1815
2006-07-17 10:30:00,38.41,38.55,38.39,38.46,165888.61144284008,38.41,38.55,38.39,38.46,165888.6114
2006-07-17 10:35:00,38.46,38.61,38.45,38.61,75887.52578438823,38.46,38.61,38.45,38.61,75887.5258
2006-07-17 10:40:00,38.58,38.62,38.53,38.55,119748.12723917056,38.58,38.62,38.53,38.55,119748.1272
2006-07-17 10:45:00,38.55,38.62,38.47,38.48,108565.84518510476,38.55,38.62,38.47,38.48,108565.8452
2006-07-17 10:50:00,38.48,38.64,38.34,38.61,64270.98034958202,38.48,38.64,38.34,38.61,64270.9803
2006-07-17 10:55:00,38.64,38.71,38.48,38.58,103788.94799696017,38.64,38.71,38.48,38.58,103788.948
2006-07-17 11:00:00,38.58,38.59,38.44,38.49,93475.1927043752,38.58,38.59,38.44,38.49,93475.1927
2006-07-17 11:05:00,38.49,38.53,38.38,38.38,143741.17902507872,38.49,38.53,38.38,38.38,143741.179
2006-07-17 11:10:00,38.39,38.41,38.25,38.41,63511.01943328629,38.39,38.41,38.25,38.41,63511.0194
2006-07-17 11:15:00,38.4,38.51,38.4,38.49,101617.63109325808,38.4,38.51,38.4,38.49,101617.6311
2006-07-17 11:20:00,38.49,38.5,38.36,38.43,76864.61839105417,38.49,38.5,38.36,38.43,76864.6184
2006-07-17 11:25:00,38.41,38.43,38.23,38.29,49506.025404407774,38.41,38.43,38.23,38.29,49506.0254
2006-07-17 11:30:00,38.29,38.49,38.28,38.48,65682.33633698839,38.29,38.49,38.28,38.48,65682.3363
2006-07-17 11:35:00,38.47,38.56,38.41,38.51,46249.05004885463,38.47,38.56,38.41,38.51,46249.05
2006-07-17 11:40:00,38.49,38.82,38.45,38.82,53305.82998588644,38.49,38.82,38.45,38.82,53305.83
2006-07-17 11:45:00,38.82,38.91,38.8,38.86,54934.317663663016,38.82,38.91,38.8,38.86,54934.3177
2006-07-17 11:50:00,38.86,38.9,38.73,38.77,35501.03137552926,38.86,38.9,38.73,38.77,35501.0314
2006-07-17 11:55:00,38.78,38.81,38.7,38.75,48203.23526218652,38.78,38.81,38.7,38.75,48203.2353
2006-07-17 12:00:00,38.77,38.84,38.68,38.68,45163.39159700358,38.77,38.84,38.68,38.68,45163.3916
2006-07-17 12:05:00,38.7,38.7,38.67,38.68,22255.99826294648,38.7,38.7,38.67,38.68,22255.9983
2006-07-17 12:10:00,38.68,38.68,38.54,38.58,22690.261643686896,38.68,38.68,38.54,38.58,22690.2616
2006-07-17 12:15:00,38.56,38.62,38.55,38.59,19216.154597763543,38.56,38.62,38.55,38.59,19216.1546
2006-07-17 12:20:00,38.6,38.68,38.55,38.65,31918.3584844208,38.6,38.68,38.55,38.65,31918.3585
2006-07-17 12:25:00,38.65,38.68,38.6,38.65,17261.969384431657,38.65,38.68,38.6,38.65,17261.9694
2006-07-17 12:30:00,38.67,38.76,38.64,38.68,40820.7577895994,38.67,38.76,38.64,38.68,40820.7578
2006-07-17 12:35:00,38.66,38.72,38.56,38.66,18890.45706220823,38.66,38.72,38.56,38.66,18890.4571
2006-07-17 12:40:00,38.67,38.82,38.66,38.8,25404.40777331452,38.67,38.82,38.66,38.8,25404.4078
2006-07-17 12:45:00,38.78,38.78,38.53,38.61,33329.71447182717,38.78,38.78,38.53,38.61,33329.7145
2006-07-17 12:50:00,38.6,38.66,38.59,38.64,15742.04755184019,38.6,38.66,38.59,38.64,15742.0476
2006-07-17 12:55:00,38.6,38.69,38.59,38.59,10530.886982955162,38.6,38.69,38.59,38.59,10530.887
2006-07-17 13:00:00,38.58,38.61,38.51,38.58,26164.368689610248,38.58,38.61,38.51,38.58,26164.3687
2006-07-17 13:05:00,38.57,38.58,38.5,38.58,17370.535229616762,38.57,38.58,38.5,38.58,17370.5352
2006-07-17 13:10:00,38.58,38.66,38.52,38.66,17370.535229616762,38.58,38.66,38.52,38.66,17370.5352
2006-07-17 13:15:00,38.67,38.75,38.57,38.69,24753.012702203887,38.67,38.75,38.57,38.69,24753.0127
2006-07-17 13:20:00,38.69,38.76,38.66,38.73,15742.04755184019,38.69,38.76,38.66,38.73,15742.0476
2006-07-17 13:25:00,38.73,38.92,38.73,38.89,50808.81554662903,38.73,38.92,38.73,38.89,50808.8155
2006-07-17 13:30:00,38.91,38.92,38.82,38.87,21821.73488220606,38.91,38.92,38.82,38.87,21821.7349
2006-07-17 13:35:00,38.87,38.91,38.8,38.81,10313.755292584952,38.87,38.91,38.8,38.81,10313.7553
2006-07-17 13:40:00,38.81,38.92,38.8,38.91,25295.84192812941,38.81,38.92,38.8,38.91,25295.8419
2006-07-17 13:45:00,38.91,38.92,38.83,38.86,24861.578547388992,38.91,38.92,38.83,38.86,24861.5785
2006-07-17 13:50:00,38.85,38.85,38.79,38.82,14982.086635544458,38.85,38.85,38.79,38.82,14982.0866
2006-07-17 13:55:00,38.82,38.92,38.82,38.91,10639.452828140267,38.82,38.92,38.82,38.91,10639.4528
2006-07-17 14:00:00,38.91,38.92,38.82,38.89,15633.481706655088,38.91,38.92,38.82,38.89,15633.4817
2006-07-17 14:05:00,38.89,38.89,38.82,38.88,13679.296493323202,38.89,38.89,38.82,38.88,13679.2965
2006-07-17 14:10:00,38.88,38.99,38.87,38.99,54608.6201281077,38.88,38.99,38.87,38.99,54608.6201
2006-07-17 14:15:00,38.99,39.12,38.99,39.12,56345.67365106937,38.99,39.12,38.99,39.12,56345.6737
2006-07-17 14:20:00,39.12,39.12,39.09,39.1,21604.60319183585,39.12,39.12,39.09,39.1,21604.6032
2006-07-17 14:25:00,39.1,39.15,38.96,39.1,264032.1354901748,39.1,39.15,38.96,39.1,264032.1355
2006-07-17 14:30:00,39.09,39.19,39.09,39.16,63293.88774291608,39.09,39.19,39.09,39.16,63293.8877
2006-07-17 14:35:00,39.16,39.17,39.08,39.1,15742.04755184019,39.16,39.17,39.08,39.1,15742.0476
2006-07-17 14:40:00,39.1,39.1,38.88,38.9,34089.675388122894,39.1,39.1,38.88,38.9,34089.6754
2006-07-17 14:45:00,38.89,38.99,38.86,38.93,20627.510585169905,38.89,38.99,38.86,38.93,20627.5106
2006-07-17 14:50:00,38.89,38.93,38.88,38.91,25078.7102377592,38.89,38.93,38.88,38.91,25078.7102
2006-07-17 14:55:00,38.92,38.92,38.8,38.81,58734.12224514168,38.92,38.92,38.8,38.81,58734.1222
2006-07-17 15:00:00,38.81,38.81,38.68,38.73,63836.7169688416,38.81,38.81,38.68,38.73,63836.717
2006-07-17 15:05:00,38.73,38.73,38.57,38.61,52328.737379220496,38.73,38.73,38.57,38.61,52328.7374
2006-07-17 15:10:00,38.6,38.69,38.57,38.62,64379.54619476713,38.6,38.69,38.57,38.62,64379.5462
2006-07-17 15:15:00,38.63,38.64,38.58,38.59,54282.92259255239,38.63,38.64,38.58,38.59,54282.9226
2006-07-17 15:20:00,38.59,38.6,38.52,38.59,57974.16132884595,38.59,38.6,38.52,38.59,57974.1613
2006-07-17 15:25:00,38.58,38.59,38.58,38.58,47986.10357181631,38.58,38.59,38.58,38.58,47986.1036
2006-07-17 15:30:00,38.58,38.6,38.52,38.52,62208.22929106504,38.58,38.6,38.52,38.52,62208.2293
2006-07-17 15:35:00,38.53,38.59,38.5,38.54,82944.30572142004,38.53,38.59,38.5,38.54,82944.3057
2006-07-17 15:40:00,38.54,38.82,38.54,38.73,85984.14938660298,38.54,38.82,38.54,38.73,85984.1494
2006-07-17 15:45:00,38.74,38.79,38.67,38.68,56779.93703180979,38.74,38.79,38.67,38.68,56779.937
2006-07-17 15:50:00,38.68,38.71,38.67,38.69,62642.492671805456,38.68,38.71,38.67,38.69,62642.4927
2006-07-17 15:55:00,38.69,38.69,38.58,38.59,202909.5646509608,38.69,38.69,38.58,38.59,202909.5647
2006-07-18 09:30:00,38.55,38.73,38.55,38.69,67202.25816957986,38.55,38.73,38.55,38.69,67202.2582
2006-07-18 09:35:00,38.69,38.77,38.63,38.69,64813.80957550755,38.69,38.77,38.63,38.69,64813.8096
2006-07-18 09:40:00,38.71,38.74,38.63,38.74,50374.55216588861,38.71,38.74,38.63,38.74,50374.5522
2006-07-18 09:45:00,38.76,38.92,38.67,38.91,74259.03810661167,38.76,38.92,38.67,38.91,74259.0381
2006-07-18 09:50:00,38.82,38.86,38.63,38.72,53631.52752144176,38.82,38.86,38.63,38.72,53631.5275
2006-07-18 09:55:00,38.71,38.71,38.58,38.62,39735.09933774835,38.71,38.71,38.58,38.62,39735.0993
2006-07-18 10:00:00,38.6,38.64,38.47,38.5,45380.52328737379,38.6,38.64,38.47,38.5,45380.5233
2006-07-18 10:05:00,38.48,38.51,38.19,38.27,70784.93106068831,38.48,38.51,38.19,38.27,70784.9311
2006-07-18 10:10:00,38.27,38.38,38.24,38.34,47009.010965150366,38.27,38.38,38.24,38.34,47009.011
2006-07-18 10:15:00,38.36,38.37,38.25,38.3,32569.75355553143,38.36,38.37,38.25,38.3,32569.7536
2006-07-18 10:20:00,38.27,38.29,38.13,38.19,66985.12647920965,38.27,38.29,38.13,38.19,66985.1265
2006-07-18 10:25:00,38.18,38.21,38.14,38.14,31266.96341331017,38.18,38.21,38.14,38.14,31266.9634
2006-07-18 10:30:00,38.15,38.15,38.02,38.03,64922.37542069265,38.15,38.15,38.02,38.03,64922.3754
2006-07-18 10:35:00,38.04,38.06,37.92,38.03,70242.10183476278,38.04,38.06,37.92,38.03,70242.1018
2006-07-18 10:40:00,38.03,38.17,38.03,38.14,52871.56660514602,38.03,38.17,38.03,38.14,52871.5666
2006-07-18 10:45:00,38.12,38.18,38.11,38.11,32895.45109108675,38.12,38.18,38.11,38.11,32895.4511
2006-07-18 10:50:00,38.09,38.1,37.95,38.01,85875.58354141787,38.09,38.1,37.95,38.01,85875.5835
2006-07-18 10:55:00,38.0,38.01,37.79,37.81,37346.65074367605,38.0,38.01,37.79,37.81,37346.6507
2006-07-18 11:00:00,37.82,37.9,37.77,37.9,67745.08739550538,37.82,37.9,37.77,37.9,67745.0874
2006-07-18 11:05:00,37.88,38.1,37.85,38.09,59276.9514710672,37.88,38.1,37.85,38.09,59276.9515
2006-07-18 11:10:00,38.09,38.15,38.02,38.02,34523.938768863314,38.09,38.15,38.02,38.02,34523.9388
2006-07-18 11:15:00,38.03,38.12,37.97,38.07,33221.14862664206,38.03,38.12,37.97,38.07,33221.1486
2006-07-18 11:20:00,38.06,38.13,37.99,37.99,66333.73140809902,38.06,38.13,37.99,37.99,66333.7314
2006-07-18 11:25:00,38.0,38.11,37.98,38.07,22690.261643686896,38.0,38.11,37.98,38.07,22690.2616
2006-07-18 11:30:00,38.08,38.15,38.06,38.07,31809.792639235697,38.08,38.15,38.06,38.07,31809.7926
2006-07-18 11:35:00,38.07,38.15,38.06,38.12,42666.377157746174,38.07,38.15,38.06,38.12,42666.3772
2006-07-18 11:40:00,38.13,38.13,38.09,38.12,75453.26240364781,38.13,38.13,38.09,38.12,75453.2624
2006-07-18 11:45:00,38.12,38.31,38.12,38.23,63076.75605254587,38.12,38.31,38.12,38.23,63076.7561
2006-07-18 11:50:00,38.22,38.27,38.15,38.15,38432.30919552709,38.22,38.27,38.15,38.15,38432.3092
2006-07-18 11:55:00,38.15,38.16,37.95,37.98,57105.63456736511,38.15,38.16,37.95,37.98,57105.6346
2006-07-18 12:00:00,37.98,37.99,37.92,37.96,28769.948974052764,37.98,37.99,37.92,37.96,28769.949
2006-07-18 12:05:00,37.96,37.97,37.91,37.96,24318.749321463467,37.96,37.97,37.91,37.96,24318.7493
2006-07-18 12:10:00,37.96,38.05,37.93,37.97,24644.446857018786,37.96,38.05,37.93,37.97,24644.4469
2006-07-18 12:15:00,37.96,38.06,37.96,38.03,14113.55987406362,37.96,38.06,37.96,38.03,14113.5599
2006-07-18 12:20:00,38.03,38.07,38.02,38.06,16067.745087395506,38.03,38.07,38.02,38.06,16067.7451
2006-07-18 12:25:00,38.04,38.11,38.04,38.09,24753.012702203887,38.04,38.11,38.04,38.09,24753.0127
2006-07-18 12:30:00,38.09,38.12,38.06,38.1,12267.940505916838,38.09,38.12,38.06,38.1,12267.9405
2006-07-18 12:35:00,38.1,38.13,38.06,38.12,15742.04755184019,38.1,38.13,38.06,38.12,15742.0476
2006-07-18 12:40:00,38.12,38.23,38.08,38.21,32895.45109108675,38.12,38.23,38.08,38.21,32895.4511
2006-07-18 12:45:00,38.22,38.38,38.22,38.23,32678.319400716537,38.22,38.38,38.22,38.23,32678.3194
2006-07-18 12:50:00,38.22,38.22,38.1,38.12,21170.33981109543,38.22,38.22,38.1,38.12,21170.3398
2006-07-18 12:55:00,38.1,38.11,37.92,37.92,33872.54369775269,38.1,38.11,37.92,37.92,33872.5437
2006-07-18 13:00:00,37.92,37.94,37.84,37.91,120182.39061991098,37.92,37.94,37.84,37.91,120182.3906
2006-07-18 13:05:00,37.91,37.95,37.84,37.88,67310.82401476496,37.91,37.95,37.84,37.88,67310.824
2006-07-18 13:10:00,37.89,37.91,37.86,37.89,37455.21658886115,37.89,37.91,37.86,37.89,37455.2166
2006-07-18 13:15:00,37.88,37.9,37.8,37.85,142112.69134730214,37.88,37.9,37.8,37.85,142112.6913
2006-07-18 13:20:00,37.81,37.86,37.8,37.85,44403.430680707854,37.81,37.86,37.8,37.85,44403.4307
2006-07-18 13:25:00,37.84,37.86,37.81,37.83,24644.446857018786,37.84,37.86,37.81,37.83,24644.4469
2006-07-18 13:30:00,37.83,37.85,37.8,37.85,22690.261643686896,37.83,37.85,37.8,37.85,22690.2616
2006-07-18 13:35:00,37.85,37.87,37.81,37.86,58299.85886440126,37.85,37.87,37.81,37.86,58299.8589
2006-07-18 13:40:00,37.86,37.86,37.72,37.72,42232.11377700576,37.86,37.86,37.72,37.72,42232.1138
2006-07-18 13:45:00,37.74,37.74,37.56,37.6,46140.484203669526,37.74,37.74,37.56,37.6,46140.4842
2006-07-18 13:50:00,37.59,37.59,37.37,37.43,155683.42199544024,37.59,37.59,37.37,37.43,155683.422
2006-07-18 13:55:00,37.44,37.49,37.35,37.49,95320.812072522,37.44,37.49,37.35,37.49,95320.8121
2006-07-18 14:00:00,37.49,37.55,37.48,37.53,65573.77049180328,37.49,37.55,37.48,37.53,65573.7705
2006-07-18 14:05:00,37.54,37.59,37.37,37.37,75453.26240364781,37.54,37.59,37.37,37.37,75453.2624
2006-07-18 14:10:00,37.38,37.52,37.38,37.42,73607.64303550104,37.38,37.52,37.38,37.42,73607.643
2006-07-18 14:15:00,37.42,37.53,37.42,37.45,62751.05851699055,37.42,37.53,37.42,37.45,62751.0585
2006-07-18 14:20:00,37.46,37.48,37.37,37.38,79361.63283031159,37.46,37.48,37.37,37.38,79361.6328
2006-07-18 14:25:00,37.4,37.45,37.35,37.36,95537.9437628922,37.4,37.45,37.35,37.36,95537.9438
2006-07-18 14:30:00,37.37,37.46,37.32,37.39,73499.07719031593,37.37,37.46,37.32,37.39,73499.0772
2006-07-18 14:35:00,37.4,37.53,37.4,37.52,73824.77472587125,37.4,37.53,37.4,37.52,73824.7747
2006-07-18 14:40:00,37.52,37.53,37.27,37.38,160134.62164802954,37.52,37.53,37.27,37.38,160134.6216
2006-07-18 14:45:00,37.37,37.45,37.3,37.45,67093.69232439475,37.37,37.45,37.3,37.45,67093.6923
2006-07-18 14:50:00,37.45,37.45,37.38,37.42,60471.17576810336,37.45,37.45,37.38,37.42,60471.1758
2006-07-18 14:55:00,37.43,37.52,37.37,37.51,45163.39159700358,37.43,37.52,37.37,37.51,45163.3916
2006-07-18 15:00:00,37.5,37.51,37.43,37.43,45923.35251329932,37.5,37.51,37.43,37.43,45923.3525
2006-07-18 15:05:00,37.42,37.45,37.25,37.3,80121.59374660732,37.42,37.45,37.25,37.3,80121.5937
2006-07-18 15:10:00,37.3,37.4,37.22,37.39,82944.30572142004,37.3,37.4,37.22,37.39,82944.3057
2006-07-18 15:15:00,37.4,37.47,37.38,37.45,57757.02963847574,37.4,37.47,37.38,37.45,57757.0296
2006-07-18 15:20:00,37.45,37.53,37.42,37.5,128541.96069916405,37.45,37.53,37.42,37.5,128541.9607
2006-07-18 15:25:00,37.51,37.58,37.43,37.45,161111.7142546955,37.51,37.58,37.43,37.45,161111.7143
2006-07-18 15:30:00,37.44,37.65,37.43,37.53,92498.10009770926,37.44,37.65,37.43,37.53,92498.1001
2006-07-18 15:35:00,37.53,37.63,37.48,37.63,182824.88329171645,37.53,37.63,37.48,37.63,182824.8833
2006-07-18 15:40:00,37.63,37.83,37.6,37.83,163174.46531321248,37.63,37.83,37.6,37.83,163174.4653
2006-07-18 15:45:00,37.83,37.9,37.8,37.84,209640.6470524373,37.83,37.9,37.8,37.84,209640.6471
2006-07-18 15:50:00,37.85,37.9,37.76,37.79,160351.75333839975,37.85,37.9,37.76,37.79,160351.7533
2006-07-18 15:55:00,37.79,37.88,37.78,37.82,314949.51688198897,37.79,37.88,37.78,37.82,314949.5169
2006-07-19 09:30:00,37.94,38.54,37.81,38.51,140809.90120508088,37.94,38.54,37.81,38.51,140809.9012
2006-07-19 09:35:00,38.51,38.56,38.39,38.44,47117.57681033547,38.51,38.56,38.39,38.44,47117.5768
2006-07-19 09:40:00,38.4,38.57,38.34,38.52,59819.780696992726,38.4,38.57,38.34,38.52,59819.7807
2006-07-19 09:45:00,38.57,38.69,38.4,38.46,84029.96417327109,38.57,38.69,38.4,38.46,84029.9642
2006-07-19 09:50:00,38.47,38.58,38.44,38.54,30181.304961459125,38.47,38.58,38.44,38.54,30181.305
2006-07-19 09:55:00,38.53,38.7,38.53,38.6,53088.69829551623,38.53,38.7,38.53,38.6,53088.6983
2006-07-19 10:00:00,38.6,39.3,38.6,39.09,135164.47725545545,38.6,39.3,38.6,39.09,135164.4773
2006-07-19 10:05:00,39.07,39.13,38.9,39.05,90761.04657474758,39.07,39.13,38.9,39.05,90761.0466
2006-07-19 10:10:00,39.05,39.08,38.69,38.7,76864.61839105417,39.05,39.08,38.69,38.7,76864.6184
2006-07-19 10:15:00,38.69,38.82,38.68,38.7,96732.16805992836,38.69,38.82,38.68,38.7,96732.1681
2006-07-19 10:20:00,38.69,38.73,38.49,38.59,96840.73390511343,38.69,38.73,38.49,38.59,96840.7339
2006-07-19 10:25:00,38.59,38.7,38.44,38.68,74910.4331777223,38.59,38.7,38.44,38.68,74910.4332
2006-07-19 10:30:00,38.69,38.89,38.66,38.8,68830.74584735642,38.69,38.89,38.66,38.8,68830.7458
2006-07-19 10:35:00,38.8,38.97,38.69,38.77,66116.59971772881,38.8,38.97,38.69,38.77,66116.5997
2006-07-19 10:40:00,38.79,39.12,38.79,39.12,59276.9514710672,38.79,39.12,38.79,39.12,59276.9515
2006-07-19 10:45:00,39.12,39.13,38.92,38.96,49831.72293996309,39.12,39.13,38.92,38.96,49831.7229
2006-07-19 10:50:00,38.98,39.12,38.77,38.78,33329.71447182717,38.98,39.12,38.77,38.78,33329.7145
2006-07-19 10:55:00,38.77,38.93,38.73,38.92,31266.96341331017,38.77,38.93,38.73,38.92,31266.9634
2006-07-19 11:00:00,38.92,38.99,38.77,38.82,27250.02714146129,38.92,38.99,38.77,38.82,27250.0271
2006-07-19 11:05:00,38.84,38.92,38.78,38.78,25947.23699924004,38.84,38.92,38.78,38.78,25947.237
2006-07-19 11:10:00,38.79,38.86,38.73,38.86,36586.68982738031,38.79,38.86,38.73,38.86,36586.6898
2006-07-19 11:15:00,38.86,39.0,38.84,39.0,22147.43241776137,38.86,39.0,38.84,39.0,22147.4324
2006-07-19 11:20:00,39.01,39.01,38.88,38.88,24210.18347627836,39.01,39.01,38.88,38.88,24210.1835
2006-07-19 11:25:00,38.87,38.89,38.72,38.82,36478.1239821952,38.87,38.89,38.72,38.82,36478.124
2006-07-19 11:30:00,38.83,38.84,38.73,38.79,26924.329605905983,38.83,38.84,38.73,38.79,26924.3296
2006-07-19 11:35:00,38.8,38.84,38.64,38.69,55585.71273477364,38.8,38.84,38.64,38.69,55585.7127
2006-07-19 11:40:00,38.69,38.7,38.64,38.67,20844.642275540114,38.69,38.7,38.64,38.67,20844.6423
2006-07-19 11:45:00,38.68,38.76,38.68,38.7,14547.82325480404,38.68,38.76,38.68,38.7,14547.8233
2006-07-19 11:50:00,38.71,38.83,38.71,38.77,25078.7102377592,38.71,38.83,38.71,38.77,25078.7102
2006-07-19 11:55:00,38.76,38.76,38.68,38.73,19541.85213331886,38.76,38.76,38.68,38.73,19541.8521
2006-07-19 12:00:00,38.73,38.73,38.68,38.7,68396.482466616,38.73,38.73,38.68,38.7,68396.4825
2006-07-19 12:05:00,38.69,38.71,38.58,38.6,31158.39756812507,38.69,38.71,38.58,38.6,31158.3976
2006-07-19 12:10:00,38.59,38.73,38.57,38.68,33112.58278145696,38.59,38.73,38.57,38.68,33112.5828
2006-07-19 12:15:00,38.69,38.69,38.5,38.53,20844.642275540114,38.69,38.69,38.5,38.53,20844.6423
2006-07-19 12:20:00,38.54,38.64,38.52,38.61,23341.65671479753,38.54,38.64,38.52,38.61,23341.6567
2006-07-19 12:25:00,38.61,38.73,38.6,38.73,56888.5028769949,38.61,38.73,38.6,38.73,56888.5029
2006-07-19 12:30:00,38.73,38.78,38.68,38.78,16610.57431332103,38.73,38.78,38.68,38.78,16610.5743
2006-07-19 12:35:00,38.79,38.82,38.77,38.78,15742.04755184019,38.79,38.82,38.77,38.78,15742.0476
2006-07-19 12:40:00,38.77,38.81,38.76,38.8,5753.989794810553,38.77,38.81,38.76,38.8,5753.9898
2006-07-19 12:45:00,38.81,38.81,38.75,38.8,11942.242970361523,38.81,38.81,38.75,38.8,11942.243
2006-07-19 12:50:00,38.8,38.81,38.67,38.7,13245.033112582782,38.8,38.81,38.67,38.7,13245.0331
2006-07-19 12:55:00,38.7,38.82,38.68,38.78,39192.27011182282,38.7,38.82,38.68,38.78,39192.2701
2006-07-19 13:00:00,38.78,38.79,38.73,38.79,9879.491911844534,38.78,38.79,38.73,38.79,9879.4919
2006-07-19 13:05:00,38.79,38.92,38.72,38.84,35718.16306589947,38.79,38.92,38.72,38.84,35718.1631
2006-07-19 13:10:00,38.82,38.82,38.75,38.76,35935.29475626968,38.82,38.82,38.75,38.76,35935.2948
2006-07-19 13:15:00,38.76,38.78,38.68,38.69,11182.282054065792,38.76,38.78,38.68,38.69,11182.2821
2006-07-19 13:20:00,38.69,38.7,38.68,38.69,19216.154597763543,38.69,38.7,38.68,38.69,19216.1546
2006-07-19 13:25:00,38.7,38.8,38.67,38.78,30289.87080664423,38.7,38.8,38.67,38.78,30289.8708
2006-07-19 13:30:00,38.77,38.83,38.7,38.8,11942.242970361523,38.77,38.83,38.7,38.8,11942.243
2006-07-19 13:35:00,38.79,38.81,38.7,38.7,7056.77993703181,38.79,38.81,38.7,38.7,7056.7799
2006-07-19 13:40:00,38.7,38.75,38.67,38.68,10856.584518510475,38.7,38.75,38.67,38.68,10856.5845
2006-07-19 13:45:00,38.68,38.69,38.64,38.69,10422.321137770055,38.68,38.69,38.64,38.69,10422.3211
2006-07-19 13:50:00,38.68,38.69,38.59,38.67,15633.481706655088,38.68,38.69,38.59,38.67,15633.4817
2006-07-19 13:55:00,38.67,38.7,38.67,38.69,18781.891217023127,38.67,38.7,38.67,38.69,18781.8912
2006-07-19 14:00:00,38.69,38.7,38.6,38.68,25838.671154054937,38.69,38.7,38.6,38.68,25838.6712
2006-07-19 14:05:00,38.67,38.69,38.65,38.69,11290.847899250895,38.67,38.69,38.65,38.69,11290.8479
2006-07-19 14:10:00,38.69,38.82,38.69,38.73,52980.132450331126,38.69,38.82,38.69,38.73,52980.1325
2006-07-19 14:15:00,38.76,38.76,38.67,38.73,20518.944739984803,38.76,38.76,38.67,38.73,20518.9447
2006-07-19 14:20:00,38.73,38.85,38.73,38.84,18999.022907393333,38.73,38.85,38.73,38.84,18999.0229
2006-07-19 14:25:00,38.84,38.97,38.82,38.88,41906.41624145044,38.84,38.97,38.82,38.88,41906.4162
2006-07-19 14:30:00,38.88,38.97,38.84,38.84,29312.77819997829,38.88,38.97,38.84,38.84,29312.7782
2006-07-19 14:35:00,38.85,38.94,38.84,38.92,17696.232765172077,38.85,38.94,38.84,38.92,17696.2328
2006-07-19 14:40:00,38.92,38.98,38.89,38.92,103680.38215177506,38.92,38.98,38.89,38.92,103680.3822
2006-07-19 14:45:00,38.93,38.96,38.84,38.89,37346.65074367605,38.93,38.96,38.84,38.89,37346.6507
2006-07-19 14:50:00,38.88,38.96,38.87,38.93,33329.71447182717,38.88,38.96,38.87,38.93,33329.7145
2006-07-19 14:55:00,38.93,39.0,38.92,38.97,63185.32189773097,38.93,39.0,38.92,38.97,63185.3219
2006-07-19 15:00:00,38.97,39.0,38.83,38.87,60905.439148843776,38.97,39.0,38.83,38.87,60905.4391
2006-07-19 15:05:00,38.87,38.91,38.78,38.87,69482.14091846705,38.87,38.91,38.78,38.87,69482.1409
2006-07-19 15:10:00,38.88,38.89,38.77,38.78,46683.31342959505,38.88,38.89,38.77,38.78,46683.3134
2006-07-19 15:15:00,38.79,38.82,38.69,38.78,61339.7025295842,38.79,38.82,38.69,38.78,61339.7025
2006-07-19 15:20:00,38.79,38.88,38.73,38.74,78818.80360438606,38.79,38.88,38.73,38.74,78818.8036
2006-07-19 15:25:00,38.74,38.83,38.46,38.73,167842.79665617197,38.74,38.83,38.46,38.73,167842.7967
2006-07-19 15:30:00,38.77,38.85,38.76,38.79,46791.87927478016,38.77,38.85,38.76,38.79,46791.8793
2006-07-19 15:35:00,38.81,38.84,38.79,38.81,51351.64477255456,38.81,38.84,38.79,38.81,51351.6448
2006-07-19 15:40:00,38.81,38.84,38.77,38.8,42666.377157746174,38.81,38.84,38.77,38.8,42666.3772
2006-07-19 15:45:00,38.81,38.82,38.7,38.77,162088.80686136143,38.81,38.82,38.7,38.77,162088.8069
2006-07-19 15:50:00,38.78,38.78,38.63,38.72,172076.86461839106,38.78,38.78,38.63,38.72,172076.8646
2006-07-19 15:55:00,38.72,38.73,38.67,38.69,317229.39963087614,38.72,38.73,38.67,38.69,317229.3996
2006-07-20 09:30:00,38.38,38.57,38.12,38.24,100314.8409510368,38.38,38.57,38.12,38.24,100314.841
2006-07-20 09:35:00,38.21,38.37,37.87,38.33,48854.63033329714,38.21,38.37,37.87,38.33,48854.6303
2006-07-20 09:40:00,38.32,38.47,38.24,38.4,29312.77819997829,38.32,38.47,38.24,38.4,29312.7782
2006-07-20 09:45:00,38.4,38.67,38.4,38.67,46031.91835848442,38.4,38.67,38.4,38.67,46031.9184
2006-07-20 09:50:00,38.68,38.84,38.6,38.61,50265.98632070351,38.68,38.84,38.6,38.61,50265.9863
2006-07-20 09:55:00,38.63,38.68,38.49,38.51,52871.56660514602,38.63,38.68,38.49,38.51,52871.5666
2006-07-20 10:00:00,38.53,38.7,38.49,38.56,41037.889479969606,38.53,38.7,38.49,38.56,41037.8895
2006-07-20 10:05:00,38.59,38.77,38.52,38.71,54282.92259255239,38.59,38.77,38.52,38.71,54282.9226
2006-07-20 10:10:00,38.7,38.71,38.54,38.59,27467.158831831508,38.7,38.71,38.54,38.59,27467.1588
2006-07-20 10:15:00,38.6,38.75,38.58,38.74,41255.02117033981,38.6,38.75,38.58,38.74,41255.0212
2006-07-20 10:20:00,38.75,38.76,38.49,38.57,31049.831722939965,38.75,38.76,38.49,38.57,31049.8317
2006-07-20 10:25:00,38.58,38.73,38.48,38.66,29747.041580718706,38.58,38.73,38.48,38.66,29747.0416
2006-07-20 10:30:00,38.68,38.77,38.68,38.74,21604.60319183585,38.68,38.77,38.68,38.74,21604.6032
2006-07-20 10:35:00,38.75,38.96,38.73,38.77,46466.18173922484,38.75,38.96,38.73,38.77,46466.1817
2006-07-20 10:40:00,38.76,38.81,38.7,38.71,10205.189447399847,38.76,38.81,38.7,38.71,10205.1894
2006-07-20 10:45:00,38.7,38.74,38.56,38.68,66442.29725328412,38.7,38.74,38.56,38.68,66442.2973
2006-07-20 10:50:00,38.65,38.74,38.63,38.74,20627.510585169905,38.65,38.74,38.63,38.74,20627.5106
2006-07-20 10:55:00,38.75,38.88,38.71,38.81,14439.257409618936,38.75,38.88,38.71,38.81,14439.2574
2006-07-20 11:00:00,38.82,38.95,38.81,38.85,18239.0619910976,38.82,38.95,38.81,38.85,18239.062
2006-07-20 11:05:00,38.85,38.85,38.73,38.82,15090.652480729565,38.85,38.85,38.73,38.82,15090.6525
2006-07-20 11:10:00,38.8,38.89,38.74,38.89,39300.83595700793,38.8,38.89,38.74,38.89,39300.836
2006-07-20 11:15:00,38.86,38.93,38.82,38.89,12376.506351101943,38.86,38.93,38.82,38.89,12376.5064
2006-07-20 11:20:00,38.84,38.85,38.74,38.77,15633.481706655088,38.84,38.85,38.74,38.77,15633.4817
2006-07-20 11:25:00,38.79,38.82,38.73,38.81,18999.022907393333,38.79,38.82,38.73,38.81,18999.0229
2006-07-20 11:30:00,38.8,38.81,38.73,38.78,23233.09086961242,38.8,38.81,38.73,38.78,23233.0909
2006-07-20 11:35:00,38.8,38.81,38.73,38.76,14656.389099989145,38.8,38.81,38.73,38.76,14656.3891
2006-07-20 11:40:00,38.77,38.81,38.73,38.75,26055.802844425143,38.77,38.81,38.73,38.75,26055.8028
2006-07-20 11:45:00,38.77,38.84,38.76,38.84,10530.886982955162,38.77,38.84,38.76,38.84,10530.887
2006-07-20 11:50:00,38.84,38.93,38.84,38.9,24970.144392574097,38.84,38.93,38.84,38.9,24970.1444
2006-07-20 11:55:00,38.89,39.0,38.89,38.91,9119.5309955488,38.89,39.0,38.89,38.91,9119.531
2006-07-20 12:00:00,38.92,38.95,38.89,38.92,13027.901422212572,38.92,38.95,38.89,38.92,13027.9014
2006-07-20 12:05:00,38.92,38.92,38.84,38.89,11833.67712517642,38.92,38.92,38.84,38.89,11833.6771
2006-07-20 12:10:00,38.88,38.88,38.76,38.79,6296.819020736077,38.88,38.88,38.76,38.79,6296.819
2006-07-20 12:15:00,38.78,38.82,38.78,38.79,4885.463033329715,38.78,38.82,38.78,38.79,4885.463
2006-07-20 12:20:00,38.78,38.78,38.62,38.66,21170.33981109543,38.78,38.78,38.62,38.66,21170.3398
2006-07-20 12:25:00,38.67,38.69,38.5,38.5,10965.150363695582,38.67,38.69,38.5,38.5,10965.1504
2006-07-20 12:30:00,38.5,38.53,38.38,38.4,26707.197915535773,38.5,38.53,38.38,38.4,26707.1979
2006-07-20 12:35:00,38.37,38.37,38.23,38.29,31158.39756812507,38.37,38.37,38.23,38.29,31158.3976
2006-07-20 12:40:00,38.33,38.35,38.23,38.31,13136.467267397677,38.33,38.35,38.23,38.31,13136.4673
2006-07-20 12:45:00,38.3,38.39,38.23,38.25,19324.72044294865,38.3,38.39,38.23,38.25,19324.7204
2006-07-20 12:50:00,38.24,38.29,38.23,38.28,14764.95494517425,38.24,38.29,38.23,38.28,14764.9549
2006-07-20 12:55:00,38.27,38.3,38.25,38.29,7925.306698512648,38.27,38.3,38.25,38.29,7925.3067
2006-07-20 13:00:00,38.3,38.38,38.24,38.38,20844.642275540114,38.3,38.38,38.24,38.38,20844.6423
2006-07-20 13:05:00,38.37,38.37,38.17,38.23,19758.98382368907,38.37,38.37,38.17,38.23,19758.9838
2006-07-20 13:10:00,38.21,38.23,38.1,38.19,15742.04755184019,38.21,38.23,38.1,38.19,15742.0476
2006-07-20 13:15:00,38.17,38.25,38.15,38.25,15307.784171099773,38.17,38.25,38.15,38.25,15307.7842
2006-07-20 13:20:00,38.24,38.35,38.24,38.3,14764.95494517425,38.24,38.35,38.24,38.3,14764.9549
2006-07-20 13:25:00,38.3,38.3,38.22,38.26,6188.253175550972,38.3,38.3,38.22,38.26,6188.2532
2006-07-20 13:30:00,38.27,38.31,38.26,38.26,4776.89718814461,38.27,38.31,38.26,38.26,4776.8972
2006-07-20 13:35:00,38.24,38.3,38.23,38.23,10422.321137770055,38.24,38.3,38.23,38.23,10422.3211
2006-07-20 13:40:00,38.23,38.23,38.0,38.04,25838.671154054937,38.23,38.23,38.0,38.04,25838.6712
2006-07-20 13:45:00,38.07,38.08,37.96,38.05,20736.07643035501,38.07,38.08,37.96,38.05,20736.0764
2006-07-20 13:50:00,38.05,38.09,37.99,38.06,15416.350016284878,38.05,38.09,37.99,38.06,15416.35
2006-07-20 13:55:00,38.06,38.06,38.0,38.03,13570.730648138097,38.06,38.06,38.0,38.03,13570.7306
2006-07-20 14:00:00,38.05,38.15,38.03,38.15,31049.831722939965,38.05,38.15,38.03,38.15,31049.8317
2006-07-20 14:05:00,38.14,38.14,37.94,37.94,23884.48594072305,38.14,38.14,37.94,37.94,23884.4859
2006-07-20 14:10:00,37.93,38.08,37.89,38.01,28878.51481923787,37.93,38.08,37.89,38.01,28878.5148
2006-07-20 14:15:00,38.02,38.06,37.81,37.88,77081.75008142438,38.02,38.06,37.81,37.88,77081.7501
2006-07-20 14:20:00,37.89,38.03,37.84,38.0,31592.660948865487,37.89,38.03,37.84,38.0,31592.6609
2006-07-20 14:25:00,37.99,38.07,37.92,37.99,20410.37889479969,37.99,38.07,37.92,37.99,20410.3789
2006-07-20 14:30:00,37.99,38.23,37.99,38.23,27141.4612962762,37.99,38.23,37.99,38.23,27141.4613
2006-07-20 14:35:00,38.24,38.41,38.24,38.38,40495.06025404408,38.24,38.41,38.24,38.38,40495.0603
2006-07-20 14:40:00,38.35,38.45,38.35,38.44,29204.212354793184,38.35,38.45,38.35,38.44,29204.2124
2006-07-20 14:45:00,38.44,38.62,38.44,38.62,50157.4204755184,38.44,38.62,38.44,38.62,50157.4205
2006-07-20 14:50:00,38.59,38.59,38.46,38.56,24535.88101183368,38.59,38.59,38.46,38.56,24535.881
2006-07-20 14:55:00,38.54,38.55,38.32,38.32,28227.11974812724,38.54,38.55,38.32,38.32,28227.1197
2006-07-20 15:00:00,38.34,38.43,38.3,38.31,19976.11551405928,38.34,38.43,38.3,38.31,19976.1155
2006-07-20 15:05:00,38.31,38.44,38.31,38.44,13462.164802952992,38.31,38.44,38.31,38.44,13462.1648
2006-07-20 15:10:00,38.43,38.44,38.35,38.39,12593.638041472152,38.43,38.44,38.35,38.39,12593.638
2006-07-20 15:15:00,38.39,38.48,38.37,38.43,20627.510585169905,38.39,38.48,38.37,38.43,20627.5106
2006-07-20 15:20:00,38.43,38.44,38.23,38.25,43860.60145478233,38.43,38.44,38.23,38.25,43860.6015
2006-07-20 15:25:00,38.24,38.3,38.11,38.29,31158.39756812507,38.24,38.3,38.11,38.29,31158.3976
2006-07-20 15:30:00,38.28,38.42,38.24,38.28,35066.76799478884,38.28,38.42,38.24,38.28,35066.768
2006-07-20 15:35:00,38.27,38.31,38.27,38.3,23450.22255998263,38.27,38.31,38.27,38.3,23450.2226
2006-07-20 15:40:00,38.31,38.35,38.23,38.27,55151.449354033226,38.31,38.35,38.23,38.27,55151.4494
2006-07-20 15:45:00,38.27,38.33,38.21,38.29,38432.30919552709,38.27,38.33,38.21,38.29,38432.3092
2006-07-20 15:50:00,38.28,38.28,38.13,38.15,48637.49864292693,38.28,38.28,38.13,38.15,48637.4986
2006-07-20 15:55:00,38.16,38.21,38.12,38.12,86852.67614808382,38.16,38.21,38.12,38.12,86852.6761
2006-07-21 09:30:00,37.81,37.87,37.77,37.78,852241.8847030725,37.81,37.87,37.77,37.78,852241.8847
2006-07-21 09:35:00,37.78,37.8,37.52,37.61,106285.96243621755,37.78,37.8,37.52,37.61,106285.9624
2006-07-21 09:40:00,37.62,37.8,37.62,37.78,28444.25143849745,37.62,37.8,37.62,37.78,28444.2514
2006-07-21 09:45:00,37.78,37.82,37.67,37.72,35501.03137552926,37.78,37.82,37.67,37.72,35501.0314
2006-07-21 09:50:00,37.72,37.97,37.67,37.9,57974.16132884595,37.72,37.97,37.67,37.9,57974.1613
2006-07-21 09:55:00,37.9,38.04,37.83,38.0,51134.51308218435,37.9,38.04,37.83,38.0,51134.5131
2006-07-21 10:00:00,38.0,38.02,37.77,37.87,55260.01519921833,38.0,38.02,37.77,37.87,55260.0152
2006-07-21 10:05:00,37.8,38.05,37.78,38.0,45380.52328737379,37.8,38.05,37.78,38.0,45380.5233
2006-07-21 10:10:00,38.0,38.0,37.71,37.83,60688.307458473566,38.0,38.0,37.71,37.83,60688.3075
2006-07-21 10:15:00,37.83,38.02,37.77,38.02,45706.22082292911,37.83,38.02,37.77,38.02,45706.2208
2006-07-21 10:20:00,37.98,38.1,37.96,38.0,30507.00249701444,37.98,38.1,37.96,38.0,30507.0025
2006-07-21 10:25:00,38.0,38.0,37.91,37.94,12810.769731842363,38.0,38.0,37.91,37.94,12810.7697
2006-07-21 10:30:00,37.94,37.94,37.78,37.86,23775.920095537946,37.94,37.94,37.78,37.86,23775.9201
2006-07-21 10:35:00,37.85,38.22,37.85,38.09,42123.54793182065,37.85,38.22,37.85,38.09,42123.5479
2006-07-21 10:40:00,38.08,38.08,37.81,37.84,40929.3236347845,38.08,38.08,37.81,37.84,40929.3236
2006-07-21 10:45:00,37.82,38.0,37.81,37.98,24101.61763109326,37.82,38.0,37.81,37.98,24101.6176
2006-07-21 10:50:00,38.0,38.03,37.93,37.94,20736.07643035501,38.0,38.03,37.93,37.94,20736.0764
2006-07-21 10:55:00,37.93,38.02,37.77,37.77,25730.10530886983,37.93,38.02,37.77,37.77,25730.1053
2006-07-21 11:00:00,37.77,37.77,37.74,37.75,14222.125719248725,37.77,37.77,37.74,37.75,14222.1257
2006-07-21 11:05:00,37.76,37.77,37.6,37.61,35826.728911084574,37.76,37.77,37.6,37.61,35826.7289
2006-07-21 11:10:00,37.61,37.62,37.5,37.53,18347.627836282707,37.61,37.62,37.5,37.53,18347.6278
2006-07-21 11:15:00,37.53,37.61,37.53,37.6,21496.037346650744,37.53,37.61,37.53,37.6,21496.0373
2006-07-21 11:20:00,37.6,37.71,37.6,37.71,32352.62186516122,37.6,37.71,37.6,37.71,32352.6219
2006-07-21 11:25:00,37.7,37.73,37.68,37.72,28661.38312886766,37.7,37.73,37.68,37.72,28661.3831
2006-07-21 11:30:00,37.71,37.74,37.69,37.74,26055.802844425143,37.71,37.74,37.69,37.74,26055.8028
2006-07-21 11:35:00,37.74,37.76,37.53,37.53,10313.755292584952,37.74,37.76,37.53,37.53,10313.7553
2006-07-21 11:40:00,37.73,37.75,37.7,37.71,72413.41873846488,37.73,37.75,37.7,37.71,72413.4187
2006-07-21 11:45:00,37.71,37.73,37.63,37.71,25295.84192812941,37.71,37.73,37.63,37.71,25295.8419
2006-07-21 11:50:00,37.71,37.81,37.7,37.77,28118.55390294213,37.71,37.81,37.7,37.77,28118.5539
2006-07-21 11:55:00,37.74,37.81,37.65,37.79,28769.948974052764,37.74,37.81,37.65,37.79,28769.949
2006-07-21 12:00:00,37.81,37.83,37.64,37.67,17913.364455542287,37.81,37.83,37.64,37.67,17913.3645
2006-07-21 12:05:00,37.69,37.76,37.56,37.63,14330.69156443383,37.69,37.76,37.56,37.63,14330.6916
2006-07-21 12:10:00,37.63,37.63,37.43,37.52,20518.944739984803,37.63,37.63,37.43,37.52,20518.9447
2006-07-21 12:15:00,37.5,37.62,37.49,37.61,19107.58875257844,37.5,37.62,37.49,37.61,19107.5888
2006-07-21 12:20:00,37.62,37.8,37.59,37.8,15307.784171099773,37.62,37.8,37.59,37.8,15307.7842
2006-07-21 12:25:00,37.79,37.81,37.78,37.78,5102.5947236999245,37.79,37.81,37.78,37.78,5102.5947
2006-07-21 12:30:00,37.77,37.88,37.77,37.83,15742.04755184019,37.77,37.88,37.77,37.83,15742.0476
2006-07-21 12:35:00,37.83,37.83,37.65,37.67,13896.42818369341,37.83,37.83,37.65,37.67,13896.4282
2006-07-21 12:40:00,37.69,37.73,37.69,37.72,10748.018673325372,37.69,37.73,37.69,37.72,10748.0187
2006-07-21 12:45:00,37.71,37.73,37.62,37.64,27467.158831831508,37.71,37.73,37.62,37.64,27467.1588
2006-07-21 12:50:00,37.64,37.69,37.58,37.68,12485.072196287048,37.64,37.69,37.58,37.68,12485.0722
2006-07-21 12:55:00,37.69,37.77,37.68,37.72,34306.807078493104,37.69,37.77,37.68,37.72,34306.8071
2006-07-21 13:00:00,37.71,37.74,37.61,37.61,28227.11974812724,37.71,37.74,37.61,37.61,28227.1197
2006-07-21 13:05:00,37.65,37.77,37.63,37.69,27250.02714146129,37.65,37.77,37.63,37.69,27250.0271
2006-07-21 13:10:00,37.67,37.73,37.65,37.65,9879.491911844534,37.67,37.73,37.65,37.65,9879.4919
2006-07-21 13:15:00,37.68,37.68,37.58,37.59,21821.73488220606,37.68,37.68,37.58,37.59,21821.7349
2006-07-21 13:20:00,37.58,37.61,37.57,37.6,5319.726414070134,37.58,37.61,37.57,37.6,5319.7264
2006-07-21 13:25:00,37.59,37.64,37.59,37.64,3582.6728911084574,37.59,37.64,37.59,37.64,3582.6729
2006-07-21 13:30:00,37.64,37.66,37.58,37.62,14222.125719248725,37.64,37.66,37.58,37.62,14222.1257
2006-07-21 13:35:00,37.65,37.73,37.65,37.66,9119.5309955488,37.65,37.73,37.65,37.66,9119.531
2006-07-21 13:40:00,37.67,37.75,37.61,37.65,14222.125719248725,37.67,37.75,37.61,37.65,14222.1257
2006-07-21 13:45:00,37.67,37.76,37.67,37.71,24861.578547388992,37.67,37.76,37.67,37.71,24861.5785
2006-07-21 13:50:00,37.71,37.73,37.65,37.72,12702.203886657258,37.71,37.73,37.65,37.72,12702.2039
2006-07-21 13:55:00,37.72,37.74,37.67,37.72,12159.374660731732,37.72,37.74,37.67,37.72,12159.3747
2006-07-21 14:00:00,37.71,37.71,37.62,37.65,27684.29052220172,37.71,37.71,37.62,37.65,27684.2905
2006-07-21 14:05:00,37.64,37.7,37.6,37.65,12267.940505916838,37.64,37.7,37.6,37.65,12267.9405
2006-07-21 14:10:00,37.66,37.67,37.52,37.55,18564.75952665292,37.66,37.67,37.52,37.55,18564.7595
2006-07-21 14:15:00,37.56,37.56,37.49,37.51,17587.666919986972,37.56,37.56,37.49,37.51,17587.6669
2006-07-21 14:20:00,37.51,37.56,37.51,37.55,13027.901422212572,37.51,37.56,37.51,37.55,13027.9014
2006-07-21 14:25:00,37.56,37.67,37.55,37.65,15850.613397025296,37.56,37.67,37.55,37.65,15850.6134
2006-07-21 14:30:00,37.65,37.7,37.64,37.69,9336.662685919013,37.65,37.7,37.64,37.69,9336.6627
2006-07-21 14:35:00,37.7,37.74,37.69,37.69,13787.862338508306,37.7,37.74,37.69,37.69,13787.8623
2006-07-21 14:40:00,37.7,37.7,37.6,37.67,20084.681359244383,37.7,37.7,37.6,37.67,20084.6814
2006-07-21 14:45:00,37.67,37.71,37.65,37.66,18347.627836282707,37.67,37.71,37.65,37.66,18347.6278
2006-07-21 14:50:00,37.67,37.74,37.65,37.72,19433.28628813376,37.67,37.74,37.65,37.72,19433.2863
2006-07-21 14:55:00,37.72,37.77,37.71,37.72,32026.924329605907,37.72,37.77,37.71,37.72,32026.9243
2006-07-21 15:00:00,37.73,37.85,37.7,37.83,45814.78666811421,37.73,37.85,37.7,37.83,45814.7867
2006-07-21 15:05:00,37.83,37.83,37.65,37.65,51677.34230810987,37.83,37.83,37.65,37.65,51677.3423
2006-07-21 15:10:00,37.65,37.74,37.61,37.67,34523.938768863314,37.65,37.74,37.61,37.67,34523.9388
2006-07-21 15:15:00,37.66,37.75,37.62,37.62,22038.86657257627,37.66,37.75,37.62,37.62,22038.8666
2006-07-21 15:20:00,37.61,37.77,37.61,37.66,32026.924329605907,37.61,37.77,37.61,37.66,32026.9243
2006-07-21 15:25:00,37.66,37.76,37.66,37.73,16719.140158506136,37.66,37.76,37.66,37.73,16719.1402
2006-07-21 15:30:00,37.72,37.85,37.68,37.76,95537.9437628922,37.72,37.85,37.68,37.76,95537.9438
2006-07-21 15:35:00,37.77,37.84,37.67,37.76,71002.06275105852,37.77,37.84,37.67,37.76,71002.0628
2006-07-21 15:40:00,37.76,37.77,37.67,37.77,37238.08489849094,37.76,37.77,37.67,37.77,37238.0849
2006-07-21 15:45:00,37.77,37.85,37.76,37.77,41580.71870589512,37.77,37.85,37.76,37.77,41580.7187
2006-07-21 15:50:00,37.77,37.77,37.63,37.69,56454.23949625448,37.77,37.77,37.63,37.69,56454.2395
2006-07-21 15:55:00,37.7,37.7,37.51,37.52,109217.2402562154,37.7,37.7,37.51,37.52,109217.2403
2006-07-24 09:30:00,37.54,37.63,37.33,37.4,111605.6888502877,37.54,37.63,37.33,37.4,111605.6889
2006-07-24 09:35:00,37.35,37.69,37.19,37.64,76321.78916512865,37.35,37.69,37.19,37.64,76321.7892
2006-07-24 09:40:00,37.65,37.72,37.61,37.71,89023.99305178592,37.65,37.72,37.61,37.71,89023.9931
2006-07-24 09:45:00,37.69,37.75,37.63,37.63,70459.233525133,37.69,37.75,37.63,37.63,70459.2335
2006-07-24 09:50:00,37.62,37.63,37.47,37.48,69916.40429920747,37.62,37.63,37.47,37.48,69916.4043
2006-07-24 09:55:00,37.48,37.55,37.41,37.52,67853.65324069049,37.48,37.55,37.41,37.52,67853.6532
2006-07-24 10:00:00,37.53,37.56,37.48,37.51,38106.61165997177,37.53,37.56,37.48,37.51,38106.6117
2006-07-24 10:05:00,37.51,37.57,37.46,37.55,40277.92856367387,37.51,37.57,37.46,37.55,40277.9286
2006-07-24 10:10:00,37.55,37.63,37.52,37.59,68722.18000217131,37.55,37.63,37.52,37.59,68722.18
2006-07-24 10:15:00,37.58,37.68,37.55,37.65,46466.18173922484,37.58,37.68,37.55,37.65,46466.1817
2006-07-24 10:20:00,37.65,37.69,37.63,37.65,45271.95744218869,37.65,37.69,37.63,37.65,45271.9574
2006-07-24 10:25:00,37.68,37.72,37.65,37.67,39192.27011182282,37.68,37.72,37.65,37.67,39192.2701
2006-07-24 10:30:00,37.67,37.69,37.62,37.63,49397.45955922267,37.67,37.69,37.62,37.63,49397.4596
2006-07-24 10:35:00,37.63,37.67,37.61,37.62,26164.368689610248,37.63,37.67,37.61,37.62,26164.3687
2006-07-24 10:40:00,37.61,37.63,37.55,37.56,23558.788405167736,37.61,37.63,37.55,37.56,23558.7884
2006-07-24 10:45:00,37.55,37.62,37.53,37.59,18890.45706220823,37.55,37.62,37.53,37.59,18890.4571
2006-07-24 10:50:00,37.6,37.66,37.54,37.65,50157.4204755184,37.6,37.66,37.54,37.65,50157.4205
2006-07-24 10:55:00,37.65,37.69,37.65,37.67,75778.95993920312,37.65,37.69,37.65,37.67,75778.9599
2006-07-24 11:00:00,37.67,37.69,37.65,37.65,90326.78319400716,37.67,37.69,37.65,37.65,90326.7832
2006-07-24 11:05:00,37.65,37.71,37.65,37.68,58408.42470958637,37.65,37.71,37.65,37.68,58408.4247
2006-07-24 11:10:00,37.71,37.74,37.68,37.68,29747.041580718706,37.71,37.74,37.68,37.68,29747.0416
2006-07-24 11:15:00,37.68,37.71,37.66,37.69,53088.69829551623,37.68,37.71,37.66,37.69,53088.6983
2006-07-24 11:20:00,37.69,37.71,37.66,37.71,50157.4204755184,37.69,37.71,37.66,37.71,50157.4205
2006-07-24 11:25:00,37.72,37.78,37.68,37.74,59059.819780697,37.72,37.78,37.68,37.74,59059.8198
2006-07-24 11:30:00,37.74,37.77,37.71,37.77,32678.319400716537,37.74,37.77,37.71,37.77,32678.3194
2006-07-24 11:35:00,37.77,37.78,37.76,37.76,25730.10530886983,37.77,37.78,37.76,37.76,25730.1053
2006-07-24 11:40:00,37.77,37.78,37.73,37.77,39517.96764737814,37.77,37.78,37.73,37.77,39517.9676
2006-07-24 11:45:00,37.77,37.79,37.75,37.77,58951.25393551189,37.77,37.79,37.75,37.77,58951.2539
2006-07-24 11:50:00,37.77,37.78,37.74,37.77,28444.25143849745,37.77,37.78,37.74,37.77,28444.2514
2006-07-24 11:55:00,37.77,37.78,37.75,37.77,29529.9098903485,37.77,37.78,37.75,37.77,29529.9099
2006-07-24 12:00:00,37.77,37.77,37.74,37.76,15199.218325914668,37.77,37.77,37.74,37.76,15199.2183
2006-07-24 12:05:00,37.76,37.77,37.7,37.72,27792.85636738682,37.76,37.77,37.7,37.72,27792.8564
2006-07-24 12:10:00,37.74,37.77,37.7,37.77,19758.98382368907,37.74,37.77,37.7,37.77,19758.9838
2006-07-24 12:15:00,37.77,37.77,37.74,37.76,8142.438388882858,37.77,37.77,37.74,37.76,8142.4384
2006-07-24 12:20:00,37.76,37.77,37.75,37.76,22907.393334057106,37.76,37.77,37.75,37.76,22907.3933
2006-07-24 12:25:00,37.77,37.77,37.76,37.76,13027.901422212572,37.77,37.77,37.76,37.76,13027.9014
2006-07-24 12:30:00,37.77,37.77,37.67,37.75,28552.817283682554,37.77,37.77,37.67,37.75,28552.8173
2006-07-24 12:35:00,37.75,37.77,37.75,37.77,46900.44511996526,37.75,37.77,37.75,37.77,46900.4451
2006-07-24 12:40:00,37.77,37.86,37.77,37.84,18781.891217023127,37.77,37.86,37.77,37.84,18781.8912
2006-07-24 12:45:00,37.85,37.88,37.85,37.88,14764.95494517425,37.85,37.88,37.85,37.88,14764.9549
2006-07-24 12:50:00,37.88,37.89,37.86,37.88,10530.886982955162,37.88,37.89,37.86,37.88,10530.887
2006-07-24 12:55:00,37.87,37.89,37.78,37.8,30181.304961459125,37.87,37.89,37.78,37.8,30181.305
2006-07-24 13:00:00,37.8,37.8,37.7,37.77,17913.364455542287,37.8,37.8,37.7,37.77,17913.3645
2006-07-24 13:05:00,37.77,37.77,37.74,37.74,15307.784171099773,37.77,37.77,37.74,37.74,15307.7842
2006-07-24 13:10:00,37.73,37.77,37.71,37.77,32678.319400716537,37.73,37.77,37.71,37.77,32678.3194
2006-07-24 13:15:00,37.77,37.81,37.69,37.77,21387.47150146564,37.77,37.81,37.69,37.77,21387.4715
2006-07-24 13:20:00,37.79,37.79,37.77,37.77,7056.77993703181,37.79,37.79,37.77,37.77,7056.7799
2006-07-24 13:25:00,37.78,37.8,37.73,37.74,5211.160568885029,37.78,37.8,37.73,37.74,5211.1606
2006-07-24 13:30:00,37.74,37.78,37.72,37.77,25404.40777331452,37.74,37.78,37.72,37.77,25404.4078
2006-07-24 13:35:00,37.78,37.8,37.73,37.78,37346.65074367605,37.78,37.8,37.73,37.78,37346.6507
2006-07-24 13:40:00,37.79,37.79,37.74,37.77,21387.47150146564,37.79,37.79,37.74,37.77,21387.4715
2006-07-24 13:45:00,37.77,37.77,37.76,37.77,9662.360221474324,37.77,37.77,37.76,37.77,9662.3602
2006-07-24 13:50:00,37.78,37.81,37.77,37.8,40820.7577895994,37.78,37.81,37.77,37.8,40820.7578
2006-07-24 13:55:00,37.81,37.81,37.77,37.8,17587.666919986972,37.81,37.81,37.77,37.8,17587.6669
2006-07-24 14:00:00,37.8,37.82,37.79,37.81,20084.681359244383,37.8,37.82,37.79,37.81,20084.6814
2006-07-24 14:05:00,37.81,37.89,37.81,37.87,43209.2063836717,37.81,37.89,37.81,37.87,43209.2064
2006-07-24 14:10:00,37.87,37.88,37.86,37.87,24101.61763109326,37.87,37.88,37.86,37.87,24101.6176
2006-07-24 14:15:00,37.87,37.88,37.85,37.86,16176.31093258061,37.87,37.88,37.85,37.86,16176.3109
2006-07-24 14:20:00,37.86,37.86,37.85,37.86,14873.520790359353,37.86,37.86,37.85,37.86,14873.5208
2006-07-24 14:25:00,37.85,37.87,37.83,37.85,24101.61763109326,37.85,37.87,37.83,37.85,24101.6176
2006-07-24 14:30:00,37.86,37.88,37.83,37.86,38323.74335034198,37.86,37.88,37.83,37.86,38323.7434
2006-07-24 14:35:00,37.86,37.87,37.85,37.87,46357.615894039736,37.86,37.87,37.85,37.87,46357.6159
2006-07-24 14:40:00,37.87,37.96,37.87,37.91,40169.36271848877,37.87,37.96,37.87,37.91,40169.3627
2006-07-24 14:45:00,37.91,37.95,37.89,37.9,33763.97785256759,37.91,37.95,37.89,37.9,33763.9779
2006-07-24 14:50:00,37.9,37.92,37.87,37.87,89675.38812289653,37.9,37.92,37.87,37.87,89675.3881
2006-07-24 14:55:00,37.87,37.95,37.87,37.94,32461.187710346327,37.87,37.95,37.87,37.94,32461.1877
2006-07-24 15:00:00,37.94,37.94,37.89,37.89,61665.40006513951,37.94,37.94,37.89,37.89,61665.4001
2006-07-24 15:05:00,37.89,37.92,37.88,37.89,45814.78666811421,37.89,37.92,37.88,37.89,45814.7867
2006-07-24 15:10:00,37.89,37.95,37.89,37.89,48746.06448811204,37.89,37.95,37.89,37.89,48746.0645
2006-07-24 15:15:00,37.88,37.91,37.88,37.9,74476.16979698188,37.88,37.91,37.88,37.9,74476.1698
2006-07-24 15:20:00,37.89,37.92,37.88,37.88,64162.41450439692,37.89,37.92,37.88,37.88,64162.4145
2006-07-24 15:25:00,37.88,37.93,37.88,37.92,58842.68809032679,37.88,37.93,37.88,37.92,58842.6881
2006-07-24 15:30:00,37.92,38.0,37.91,37.95,45706.22082292911,37.92,38.0,37.91,37.95,45706.2208
2006-07-24 15:35:00,37.94,38.0,37.93,37.95,65248.07295624797,37.94,38.0,37.93,37.95,65248.073
2006-07-24 15:40:00,37.94,37.96,37.89,37.89,50917.38139181414,37.94,37.96,37.89,37.89,50917.3814
2006-07-24 15:45:00,37.89,37.96,37.85,37.93,71436.32613179894,37.89,37.96,37.85,37.93,71436.3261
2006-07-24 15:50:00,37.95,38.0,37.89,37.89,84572.79339919661,37.95,38.0,37.89,37.89,84572.7934
2006-07-24 15:55:00,37.89,38.0,37.87,37.95,183367.71251764195,37.89,38.0,37.87,37.95,183367.7125
2006-07-25 09:30:00,37.76,37.86,37.54,37.81,134295.9504939746,37.76,37.86,37.54,37.81,134295.9505
2006-07-25 09:35:00,37.81,37.94,37.79,37.91,63402.45358810118,37.81,37.94,37.79,37.91,63402.4536
2006-07-25 09:40:00,37.91,37.96,37.81,37.95,52871.56660514602,37.91,37.96,37.81,37.95,52871.5666
2006-07-25 09:45:00,37.95,38.17,37.94,38.17,42340.67962219086,37.95,38.17,37.94,38.17,42340.6796
2006-07-25 09:50:00,38.17,38.48,38.13,38.47,76430.35501031375,38.17,38.48,38.13,38.47,76430.355
2006-07-25 09:55:00,38.49,38.51,38.23,38.28,87938.33459993487,38.49,38.51,38.23,38.28,87938.3346
2006-07-25 10:00:00,38.27,38.34,38.2,38.27,119639.56139398544,38.27,38.34,38.2,38.27,119639.5614
2006-07-25 10:05:00,38.27,38.39,38.25,38.35,67636.52155032028,38.27,38.39,38.25,38.35,67636.5216
2006-07-25 10:10:00,38.35,38.39,38.3,38.31,37238.08489849094,38.35,38.39,38.3,38.31,37238.0849
2006-07-25 10:15:00,38.31,38.31,38.24,38.27,57431.33210292042,38.31,38.31,38.24,38.27,57431.3321
2006-07-25 10:20:00,38.28,38.31,38.13,38.15,94886.54869178156,38.28,38.31,38.13,38.15,94886.5487
2006-07-25 10:25:00,38.15,38.23,38.12,38.12,87395.50537400934,38.15,38.23,38.12,38.12,87395.5054
2006-07-25 10:30:00,38.12,38.12,38.04,38.09,37998.04581478667,38.12,38.12,38.04,38.09,37998.0458
2006-07-25 10:35:00,38.08,38.08,37.72,37.86,67962.2190858756,38.08,38.08,37.72,37.86,67962.2191
2006-07-25 10:40:00,37.86,38.13,37.85,38.13,44511.99652589296,37.86,38.13,37.85,38.13,44511.9965
2006-07-25 10:45:00,38.13,38.13,37.89,38.02,33004.01693627185,38.13,38.13,37.89,38.02,33004.0169
2006-07-25 10:50:00,38.01,38.07,37.92,37.92,33329.71447182717,38.01,38.07,37.92,37.92,33329.7145
2006-07-25 10:55:00,37.91,37.96,37.84,37.87,43100.640538486594,37.91,37.96,37.84,37.87,43100.6405
2006-07-25 11:00:00,37.87,37.89,37.86,37.89,21061.773965910324,37.87,37.89,37.86,37.89,21061.774
2006-07-25 11:05:00,37.89,37.92,37.86,37.9,28118.55390294213,37.89,37.92,37.86,37.9,28118.5539
2006-07-25 11:10:00,37.91,37.91,37.84,37.88,16610.57431332103,37.91,37.91,37.84,37.88,16610.5743
2006-07-25 11:15:00,37.87,37.88,37.78,37.88,16502.008468135926,37.87,37.88,37.78,37.88,16502.0085
2006-07-25 11:20:00,37.88,37.97,37.81,37.95,12593.638041472152,37.88,37.97,37.81,37.95,12593.638
2006-07-25 11:25:00,37.97,38.22,37.97,38.2,16719.140158506136,37.97,38.22,37.97,38.2,16719.1402
2006-07-25 11:30:00,38.18,38.28,38.14,38.21,26272.93453479536,38.18,38.28,38.14,38.21,26272.9345
2006-07-25 11:35:00,38.2,38.2,38.03,38.09,21278.90565628053,38.2,38.2,38.03,38.09,21278.9057
2006-07-25 11:40:00,38.09,38.09,38.01,38.02,8685.267614808381,38.09,38.09,38.01,38.02,8685.2676
2006-07-25 11:45:00,38.04,38.09,38.0,38.02,14764.95494517425,38.04,38.09,38.0,38.02,14764.9549
2006-07-25 11:50:00,38.03,38.03,37.95,37.99,8576.701769623276,38.03,38.03,37.95,37.99,8576.7018
2006-07-25 11:55:00,38.0,38.04,37.92,37.95,23993.05178590816,38.0,38.04,37.92,37.95,23993.0518
2006-07-25 12:00:00,37.93,38.0,37.79,37.99,67527.95570513517,37.93,38.0,37.79,37.99,67527.9557
2006-07-25 12:05:00,37.99,38.24,37.99,38.2,34632.50461404842,37.99,38.24,37.99,38.2,34632.5046
2006-07-25 12:10:00,38.23,38.23,38.18,38.22,22364.564108131584,38.23,38.23,38.18,38.22,22364.5641
2006-07-25 12:15:00,38.22,38.23,38.15,38.22,13896.42818369341,38.22,38.23,38.15,38.22,13896.4282
2006-07-25 12:20:00,38.23,38.23,38.2,38.22,23233.09086961242,38.23,38.23,38.2,38.22,23233.0909
2006-07-25 12:25:00,38.23,38.23,38.2,38.21,4885.463033329715,38.23,38.23,38.2,38.21,4885.463
2006-07-25 12:30:00,38.21,38.23,38.21,38.22,15633.481706655088,38.21,38.23,38.21,38.22,15633.4817
2006-07-25 12:35:00,38.22,38.27,38.22,38.27,44294.86483552275,38.22,38.27,38.22,38.27,44294.8648
2006-07-25 12:40:00,38.27,38.27,38.24,38.27,6188.253175550972,38.27,38.27,38.24,38.27,6188.2532
2006-07-25 12:45:00,38.27,38.29,38.24,38.27,20518.944739984803,38.27,38.29,38.24,38.27,20518.9447
2006-07-25 12:50:00,38.26,38.26,38.14,38.16,7056.77993703181,38.26,38.26,38.14,38.16,7056.7799
2006-07-25 12:55:00,38.18,38.18,38.16,38.16,2279.8827488872003,38.18,38.18,38.16,38.16,2279.8827
2006-07-25 13:00:00,38.17,38.17,38.05,38.05,9010.965150363696,38.17,38.17,38.05,38.05,9010.9652
2006-07-25 13:05:00,38.1,38.1,38.07,38.08,5971.121485180763,38.1,38.1,38.07,38.08,5971.1215
2006-07-25 13:10:00,38.08,38.1,38.05,38.1,4451.199652589296,38.08,38.1,38.05,38.1,4451.1997
2006-07-25 13:15:00,38.08,38.11,38.05,38.09,5645.423949625448,38.08,38.11,38.05,38.09,5645.4239
2006-07-25 13:20:00,38.11,38.13,38.03,38.04,14982.086635544458,38.11,38.13,38.03,38.04,14982.0866
2006-07-25 13:25:00,38.03,38.12,38.03,38.12,5753.989794810553,38.03,38.12,38.03,38.12,5753.9898
2006-07-25 13:30:00,38.11,38.11,38.01,38.03,8685.267614808381,38.11,38.11,38.01,38.03,8685.2676
2006-07-25 13:35:00,38.02,38.05,37.95,37.95,18890.45706220823,38.02,38.05,37.95,37.95,18890.4571
2006-07-25 13:40:00,37.97,37.99,37.88,37.99,63619.58527847139,37.97,37.99,37.88,37.99,63619.5853
2006-07-25 13:45:00,37.99,38.02,37.96,38.01,11616.54543480621,37.99,38.02,37.96,38.01,11616.5454
2006-07-25 13:50:00,38.03,38.23,38.03,38.23,32461.187710346327,38.03,38.23,38.03,38.23,32461.1877
2006-07-25 13:55:00,38.23,38.23,38.17,38.23,48528.93279774183,38.23,38.23,38.17,38.23,48528.9328
2006-07-25 14:00:00,38.23,38.23,38.02,38.1,37563.782434046254,38.23,38.23,38.02,38.1,37563.7824
2006-07-25 14:05:00,38.07,38.11,38.07,38.11,3908.370426663772,38.07,38.11,38.07,38.11,3908.3704
2006-07-25 14:10:00,38.11,38.16,38.09,38.11,19433.28628813376,38.11,38.16,38.09,38.11,19433.2863
2006-07-25 14:15:00,38.12,38.18,38.09,38.14,45054.82575181848,38.12,38.18,38.09,38.14,45054.8258
2006-07-25 14:20:00,38.14,38.16,38.08,38.12,14330.69156443383,38.14,38.16,38.08,38.12,14330.6916
2006-07-25 14:25:00,38.1,38.17,38.1,38.13,21387.47150146564,38.1,38.17,38.1,38.13,21387.4715
2006-07-25 14:30:00,38.15,38.19,38.14,38.17,26815.76376072088,38.15,38.19,38.14,38.17,26815.7638
2006-07-25 14:35:00,38.18,38.19,38.08,38.16,38215.17750515688,38.18,38.19,38.08,38.16,38215.1775
2006-07-25 14:40:00,38.17,38.18,38.11,38.14,22473.12995331669,38.17,38.18,38.11,38.14,22473.13
2006-07-25 14:45:00,38.15,38.23,38.15,38.18,53740.09336662686,38.15,38.23,38.15,38.18,53740.0934
2006-07-25 14:50:00,38.18,38.19,38.17,38.17,49506.025404407774,38.18,38.19,38.17,38.17,49506.0254
2006-07-25 14:55:00,38.18,38.18,38.08,38.1,33004.01693627185,38.18,38.18,38.08,38.1,33004.0169
2006-07-25 15:00:00,38.1,38.2,38.05,38.17,78058.84268809033,38.1,38.2,38.05,38.17,78058.8427
2006-07-25 15:05:00,38.16,38.23,38.15,38.22,32461.187710346327,38.16,38.23,38.15,38.22,32461.1877
2006-07-25 15:10:00,38.22,38.22,38.16,38.17,40169.36271848877,38.22,38.22,38.16,38.17,40169.3627
2006-07-25 15:15:00,38.17,38.21,38.14,38.14,73499.07719031593,38.17,38.21,38.14,38.14,73499.0772
2006-07-25 15:20:00,38.15,38.23,38.15,38.22,56019.97611551406,38.15,38.23,38.15,38.22,56019.9761
2006-07-25 15:25:00,38.23,38.29,38.22,38.27,48094.669417001416,38.23,38.29,38.22,38.27,48094.6694
2006-07-25 15:30:00,38.27,38.35,38.26,38.32,56128.54196069916,38.27,38.35,38.26,38.32,56128.542
2006-07-25 15:35:00,38.32,38.32,38.29,38.32,47660.406036261,38.32,38.32,38.29,38.32,47660.406
2006-07-25 15:40:00,38.32,38.43,38.17,38.23,163174.46531321248,38.32,38.43,38.17,38.23,163174.4653
2006-07-25 15:45:00,38.23,38.23,38.17,38.17,71653.45782216915,38.23,38.23,38.17,38.17,71653.4578
2006-07-25 15:50:00,38.17,38.39,38.16,38.26,170122.67940505917,38.17,38.39,38.16,38.26,170122.6794
2006-07-25 15:55:00,38.26,38.28,38.17,38.26,186081.8586472696,38.26,38.28,38.17,38.26,186081.8586
2006-07-26 09:30:00,38.24,38.29,37.98,38.17,294322.006296819,38.24,38.29,37.98,38.17,294322.0063
2006-07-26 09:35:00,38.17,38.21,38.04,38.06,64813.80957550755,38.17,38.21,38.04,38.06,64813.8096
2006-07-26 09:40:00,38.06,38.1,37.79,37.96,144175.44240581914,38.06,38.1,37.79,37.96,144175.4424
2006-07-26 09:45:00,37.96,38.0,37.88,37.93,55042.88350884812,37.96,38.0,37.88,37.93,55042.8835
2006-07-26 09:50:00,37.94,37.97,37.8,37.93,50265.98632070351,37.94,37.97,37.8,37.93,50265.9863
2006-07-26 09:55:00,37.91,37.91,37.63,37.81,59168.385625882096,37.91,37.91,37.63,37.81,59168.3856
2006-07-26 10:00:00,37.79,37.81,37.57,37.57,90761.04657474758,37.79,37.81,37.57,37.57,90761.0466
2006-07-26 10:05:00,37.63,37.67,37.44,37.44,99663.44587992618,37.63,37.67,37.44,37.44,99663.4459
2006-07-26 10:10:00,37.44,37.44,37.07,37.3,116056.888502877,37.44,37.44,37.07,37.3,116056.8885
2006-07-26 10:15:00,37.3,37.33,37.07,37.17,91086.7441103029,37.3,37.33,37.07,37.17,91086.7441
2006-07-26 10:20:00,37.16,37.3,37.16,37.27,81858.647269569,37.16,37.3,37.16,37.27,81858.6473
2006-07-26 10:25:00,37.25,37.44,37.25,37.44,87395.50537400934,37.25,37.44,37.25,37.44,87395.5054
2006-07-26 10:30:00,37.44,37.58,37.35,37.58,95863.64129844752,37.44,37.58,37.35,37.58,95863.6413
2006-07-26 10:35:00,37.58,37.62,37.42,37.55,117359.67864509826,37.58,37.62,37.42,37.55,117359.6786
2006-07-26 10:40:00,37.55,37.55,37.35,37.44,71653.45782216915,37.55,37.55,37.35,37.44,71653.4578
2006-07-26 10:45:00,37.44,37.44,37.36,37.42,46574.747584409946,37.44,37.44,37.36,37.42,46574.7476
2006-07-26 10:50:00,37.44,37.44,37.38,37.41,55911.41027032895,37.44,37.44,37.38,37.41,55911.4103
2006-07-26 10:55:00,37.42,37.55,37.4,37.48,55802.84442514385,37.42,37.55,37.4,37.48,55802.8444
2006-07-26 11:00:00,37.49,37.53,37.44,37.53,34958.202149603734,37.49,37.53,37.44,37.53,34958.2021
2006-07-26 11:05:00,37.51,37.59,37.51,37.54,60796.87330365867,37.51,37.59,37.51,37.54,60796.8733
2006-07-26 11:10:00,37.53,37.57,37.5,37.56,45706.22082292911,37.53,37.57,37.5,37.56,45706.2208
2006-07-26 11:15:00,37.53,37.71,37.53,37.7,47877.537726631206,37.53,37.71,37.53,37.7,47877.5377
2006-07-26 11:20:00,37.74,37.74,37.56,37.56,29855.60742590381,37.74,37.74,37.56,37.56,29855.6074
2006-07-26 11:25:00,37.56,37.56,37.37,37.42,63185.32189773097,37.56,37.56,37.37,37.42,63185.3219
2006-07-26 11:30:00,37.42,37.42,37.27,37.39,115296.92758658128,37.42,37.42,37.27,37.39,115296.9276
2006-07-26 11:35:00,37.39,37.53,37.3,37.34,52980.132450331126,37.39,37.53,37.3,37.34,52980.1325
2006-07-26 11:40:00,37.34,37.42,37.32,37.42,31375.52925849528,37.34,37.42,37.32,37.42,31375.5293
2006-07-26 11:45:00,37.39,37.57,37.39,37.55,33763.97785256759,37.39,37.57,37.39,37.55,33763.9779
2006-07-26 11:50:00,37.56,37.59,37.48,37.49,63076.75605254587,37.56,37.59,37.48,37.49,63076.7561
2006-07-26 11:55:00,37.49,37.67,37.49,37.63,29964.173271088915,37.49,37.67,37.49,37.63,29964.1733
2006-07-26 12:00:00,37.63,37.79,37.63,37.75,23341.65671479753,37.63,37.79,37.63,37.75,23341.6567
2006-07-26 12:05:00,37.76,37.87,37.74,37.86,37455.21658886115,37.76,37.87,37.74,37.86,37455.2166
2006-07-26 12:10:00,37.85,37.9,37.77,37.9,53088.69829551623,37.85,37.9,37.77,37.9,53088.6983
2006-07-26 12:15:00,37.9,37.93,37.71,37.71,39517.96764737814,37.9,37.93,37.71,37.71,39517.9676
2006-07-26 12:20:00,37.71,37.77,37.67,37.7,12593.638041472152,37.71,37.77,37.67,37.7,12593.638
2006-07-26 12:25:00,37.72,37.74,37.65,37.74,13353.598957767888,37.72,37.74,37.65,37.74,13353.599
2006-07-26 12:30:00,37.74,37.77,37.7,37.73,17261.969384431657,37.74,37.77,37.7,37.73,17261.9694
2006-07-26 12:35:00,37.72,37.77,37.59,37.76,20736.07643035501,37.72,37.77,37.59,37.76,20736.0764
2006-07-26 12:40:00,37.77,37.77,37.69,37.75,27792.85636738682,37.77,37.77,37.69,37.75,27792.8564
2006-07-26 12:45:00,37.75,37.88,37.75,37.77,30289.87080664423,37.75,37.88,37.75,37.77,30289.8708
2006-07-26 12:50:00,37.79,37.86,37.77,37.79,28009.98805775703,37.79,37.86,37.77,37.79,28009.9881
2006-07-26 12:55:00,37.79,37.8,37.75,37.77,70784.93106068831,37.79,37.8,37.75,37.77,70784.9311
2006-07-26 13:00:00,37.78,37.83,37.77,37.77,20518.944739984803,37.78,37.83,37.77,37.77,20518.9447
2006-07-26 13:05:00,37.77,37.8,37.77,37.77,21821.73488220606,37.77,37.8,37.77,37.77,21821.7349
2006-07-26 13:10:00,37.77,37.81,37.77,37.81,6079.687330365867,37.77,37.81,37.77,37.81,6079.6873
2006-07-26 13:15:00,37.83,37.9,37.78,37.87,19976.11551405928,37.83,37.9,37.78,37.87,19976.1155
2006-07-26 13:20:00,37.87,37.95,37.87,37.91,21713.169037020954,37.87,37.95,37.87,37.91,21713.169
2006-07-26 13:25:00,37.92,37.92,37.79,37.83,14547.82325480404,37.92,37.92,37.79,37.83,14547.8233
2006-07-26 13:30:00,37.81,37.99,37.77,37.77,29747.041580718706,37.81,37.99,37.77,37.77,29747.0416
2006-07-26 13:35:00,37.77,37.8,37.77,37.8,28552.817283682554,37.77,37.8,37.77,37.8,28552.8173
2006-07-26 13:40:00,37.79,37.81,37.77,37.8,9228.096840733906,37.79,37.81,37.77,37.8,9228.0968
2006-07-26 13:45:00,37.77,37.89,37.77,37.88,16067.745087395506,37.77,37.89,37.77,37.88,16067.7451
2006-07-26 13:50:00,37.88,37.95,37.88,37.93,22255.99826294648,37.88,37.95,37.88,37.93,22255.9983
2006-07-26 13:55:00,37.94,37.99,37.83,37.96,22038.86657257627,37.94,37.99,37.83,37.96,22038.8666
2006-07-26 14:00:00,37.95,38.03,37.81,37.88,84898.49093475193,37.95,38.03,37.81,37.88,84898.4909
2006-07-26 14:05:00,37.87,37.88,37.73,37.87,48528.93279774183,37.87,37.88,37.73,37.87,48528.9328
2006-07-26 14:10:00,37.88,37.93,37.72,37.88,39192.27011182282,37.88,37.93,37.72,37.88,39192.2701
2006-07-26 14:15:00,37.88,37.93,37.75,37.76,51351.64477255456,37.88,37.93,37.75,37.76,51351.6448
2006-07-26 14:20:00,37.77,37.88,37.76,37.79,36586.68982738031,37.77,37.88,37.76,37.79,36586.6898
2006-07-26 14:25:00,37.81,37.93,37.77,37.78,23667.35425035284,37.81,37.93,37.77,37.78,23667.3543
2006-07-26 14:30:00,37.79,38.07,37.77,38.04,72739.1162740202,37.79,38.07,37.77,38.04,72739.1163
2006-07-26 14:35:00,38.02,38.03,37.72,37.77,85875.58354141787,38.02,38.03,37.72,37.77,85875.5835
2006-07-26 14:40:00,37.76,37.8,37.72,37.8,184453.370969493,37.76,37.8,37.72,37.8,184453.371
2006-07-26 14:45:00,37.82,37.87,37.77,37.84,57105.63456736511,37.82,37.87,37.77,37.84,57105.6346
2006-07-26 14:50:00,37.84,37.88,37.77,37.88,37780.91412441646,37.84,37.88,37.77,37.88,37780.9141
2006-07-26 14:55:00,37.88,37.88,37.8,37.81,43860.60145478233,37.88,37.88,37.8,37.81,43860.6015
2006-07-26 15:00:00,37.82,37.83,37.76,37.78,34632.50461404842,37.82,37.83,37.76,37.78,34632.5046
2006-07-26 15:05:00,37.77,37.79,37.76,37.77,54608.6201281077,37.77,37.79,37.76,37.77,54608.6201
2006-07-26 15:10:00,37.77,37.79,37.7,37.76,64379.54619476713,37.77,37.79,37.7,37.76,64379.5462
2006-07-26 15:15:00,37.75,37.77,37.72,37.74,40277.92856367387,37.75,37.77,37.72,37.74,40277.9286
2006-07-26 15:20:00,37.74,37.77,37.67,37.7,56345.67365106937,37.74,37.77,37.67,37.7,56345.6737
2006-07-26 15:25:00,37.7,37.73,37.64,37.65,49831.72293996309,37.7,37.73,37.64,37.65,49831.7229
2006-07-26 15:30:00,37.64,37.77,37.63,37.74,42014.98208663554,37.64,37.77,37.63,37.74,42014.9821
2006-07-26 15:35:00,37.72,37.83,37.69,37.83,37672.34827923135,37.72,37.83,37.69,37.83,37672.3483
2006-07-26 15:40:00,37.83,37.85,37.78,37.8,53848.659211811966,37.83,37.85,37.78,37.8,53848.6592
2006-07-26 15:45:00,37.8,37.93,37.78,37.86,58951.25393551189,37.8,37.93,37.78,37.86,58951.2539
2006-07-26 15:50:00,37.86,37.86,37.66,37.74,102703.28954510912,37.86,37.86,37.66,37.74,102703.2895
2006-07-26 15:55:00,37.73,37.83,37.67,37.74,104006.07968733036,37.73,37.83,37.67,37.74,104006.0797
2006-07-27 09:30:00,38.15,38.69,38.08,38.47,249267.18054500056,38.15,38.69,38.08,38.47,249267.1805
2006-07-27 09:35:00,38.5,38.57,38.28,38.38,85224.18847030724,38.5,38.57,38.28,38.38,85224.1885
2006-07-27 09:40:00,38.38,38.7,38.38,38.58,76647.48670068396,38.38,38.7,38.38,38.58,76647.4867
2006-07-27 09:45:00,38.58,38.63,38.48,38.59,65899.4680273586,38.58,38.63,38.48,38.59,65899.468
2006-07-27 09:50:00,38.59,38.76,38.51,38.68,120616.6540006514,38.59,38.76,38.51,38.68,120616.654
2006-07-27 09:55:00,38.67,38.75,38.6,38.72,53957.22505699707,38.67,38.75,38.6,38.72,53957.2251
2006-07-27 10:00:00,38.73,38.82,38.48,38.69,94235.15362067094,38.73,38.82,38.48,38.69,94235.1536
2006-07-27 10:05:00,38.67,38.95,38.67,38.79,65682.33633698839,38.67,38.95,38.67,38.79,65682.3363
2006-07-27 10:10:00,38.79,38.87,38.79,38.87,66767.99478883944,38.79,38.87,38.79,38.87,66767.9948
2006-07-27 10:15:00,38.87,38.95,38.81,38.93,94452.28531104117,38.87,38.95,38.81,38.93,94452.2853
2006-07-27 10:20:00,38.94,39.04,38.8,38.84,61773.965910324616,38.94,39.04,38.8,38.84,61773.9659
2006-07-27 10:25:00,38.84,38.86,38.6,38.69,45923.35251329932,38.84,38.86,38.6,38.69,45923.3525
2006-07-27 10:30:00,38.69,38.7,38.61,38.66,71544.89197698404,38.69,38.7,38.61,38.66,71544.892
2006-07-27 10:35:00,38.67,38.7,38.47,38.48,52980.132450331126,38.67,38.7,38.47,38.48,52980.1325
2006-07-27 10:40:00,38.49,38.58,38.36,38.36,42883.508848116384,38.49,38.58,38.36,38.36,42883.5088
2006-07-27 10:45:00,38.36,38.41,38.3,38.34,24644.446857018786,38.36,38.41,38.3,38.34,24644.4469
2006-07-27 10:50:00,38.34,38.44,38.31,38.33,24535.88101183368,38.34,38.44,38.31,38.33,24535.881
2006-07-27 10:55:00,38.37,38.41,38.32,38.4,13787.862338508306,38.37,38.41,38.32,38.4,13787.8623
2006-07-27 11:00:00,38.4,38.41,38.26,38.28,22798.827488872,38.4,38.41,38.26,38.28,22798.8275
2006-07-27 11:05:00,38.32,38.61,38.27,38.46,60362.60992291825,38.32,38.61,38.27,38.46,60362.6099
2006-07-27 11:10:00,38.48,38.51,38.43,38.47,21170.33981109543,38.48,38.51,38.43,38.47,21170.3398
2006-07-27 11:15:00,38.47,38.55,38.47,38.49,18347.627836282707,38.47,38.55,38.47,38.49,18347.6278
2006-07-27 11:20:00,38.49,38.57,38.46,38.57,23884.48594072305,38.49,38.57,38.46,38.57,23884.4859
2006-07-27 11:25:00,38.57,38.62,38.54,38.58,22364.564108131584,38.57,38.62,38.54,38.58,22364.5641
2006-07-27 11:30:00,38.58,38.63,38.53,38.53,14873.520790359353,38.58,38.63,38.53,38.53,14873.5208
2006-07-27 11:35:00,38.54,38.58,38.49,38.55,23450.22255998263,38.54,38.58,38.49,38.55,23450.2226
2006-07-27 11:40:00,38.54,38.58,38.51,38.51,17913.364455542287,38.54,38.58,38.51,38.51,17913.3645
2006-07-27 11:45:00,38.53,38.59,38.53,38.54,19650.417978503963,38.53,38.59,38.53,38.54,19650.418
2006-07-27 11:50:00,38.57,38.58,38.47,38.49,16284.876777765716,38.57,38.58,38.47,38.49,16284.8768
2006-07-27 11:55:00,38.51,38.58,38.48,38.52,29312.77819997829,38.51,38.58,38.48,38.52,29312.7782
2006-07-27 12:00:00,38.53,38.64,38.5,38.57,36043.860601454784,38.53,38.64,38.5,38.57,36043.8606
2006-07-27 12:05:00,38.56,38.67,38.53,38.64,18239.0619910976,38.56,38.67,38.53,38.64,18239.062
2006-07-27 12:10:00,38.63,38.69,38.62,38.66,10313.755292584952,38.63,38.69,38.62,38.66,10313.7553
2006-07-27 12:15:00,38.69,38.69,38.66,38.68,21061.773965910324,38.69,38.69,38.66,38.68,21061.774
2006-07-27 12:20:00,38.68,38.69,38.66,38.67,14004.994028878516,38.68,38.69,38.66,38.67,14004.994
2006-07-27 12:25:00,38.67,38.68,38.63,38.67,9010.965150363696,38.67,38.68,38.63,38.67,9010.9652
2006-07-27 12:30:00,38.66,38.67,38.63,38.64,21387.47150146564,38.66,38.67,38.63,38.64,21387.4715
2006-07-27 12:35:00,38.64,38.64,38.6,38.6,24644.446857018786,38.64,38.64,38.6,38.6,24644.4469
2006-07-27 12:40:00,38.6,38.6,38.52,38.56,8468.135924438173,38.6,38.6,38.52,38.56,8468.1359
2006-07-27 12:45:00,38.56,38.66,38.54,38.64,17913.364455542287,38.56,38.66,38.54,38.64,17913.3645
2006-07-27 12:50:00,38.66,38.68,38.57,38.64,9988.05775702964,38.66,38.68,38.57,38.64,9988.0578
2006-07-27 12:55:00,38.65,38.65,38.55,38.57,25730.10530886983,38.65,38.65,38.55,38.57,25730.1053
2006-07-27 13:00:00,38.57,38.58,38.54,38.58,15524.915861469985,38.57,38.58,38.54,38.58,15524.9159
2006-07-27 13:05:00,38.58,38.6,38.54,38.54,13027.901422212572,38.58,38.6,38.54,38.54,13027.9014
2006-07-27 13:10:00,38.56,38.56,38.32,38.35,27358.592986646403,38.56,38.56,38.32,38.35,27358.593
2006-07-27 13:15:00,38.35,38.38,38.33,38.35,11833.67712517642,38.35,38.38,38.33,38.35,11833.6771
2006-07-27 13:20:00,38.36,38.45,38.36,38.41,10096.623602214744,38.36,38.45,38.36,38.41,10096.6236
2006-07-27 13:25:00,38.4,38.41,38.31,38.32,16393.44262295082,38.4,38.41,38.31,38.32,16393.4426
2006-07-27 13:30:00,38.32,38.34,38.11,38.14,22798.827488872,38.32,38.34,38.11,38.14,22798.8275
2006-07-27 13:35:00,38.12,38.21,38.09,38.12,30181.304961459125,38.12,38.21,38.09,38.12,30181.305
2006-07-27 13:40:00,38.12,38.15,38.05,38.12,21930.300727391164,38.12,38.15,38.05,38.12,21930.3007
2006-07-27 13:45:00,38.13,38.22,38.1,38.19,14113.55987406362,38.13,38.22,38.1,38.19,14113.5599
2006-07-27 13:50:00,38.19,38.22,38.12,38.15,22798.827488872,38.19,38.22,38.12,38.15,22798.8275
2006-07-27 13:55:00,38.14,38.15,38.05,38.05,32569.75355553143,38.14,38.15,38.05,38.05,32569.7536
2006-07-27 14:00:00,38.04,38.04,37.91,37.97,28335.685593312344,38.04,38.04,37.91,37.97,28335.6856
2006-07-27 14:05:00,37.99,38.04,37.91,37.97,22364.564108131584,37.99,38.04,37.91,37.97,22364.5641
2006-07-27 14:10:00,37.96,37.98,37.87,37.94,18456.19368146781,37.96,37.98,37.87,37.94,18456.1937
2006-07-27 14:15:00,37.94,38.09,37.89,38.09,15850.613397025296,37.94,38.09,37.89,38.09,15850.6134
2006-07-27 14:20:00,38.07,38.09,37.89,37.89,36695.25567256541,38.07,38.09,37.89,37.89,36695.2557
2006-07-27 14:25:00,37.9,38.06,37.86,38.03,47986.10357181631,37.9,38.06,37.86,38.03,47986.1036
2006-07-27 14:30:00,38.01,38.06,37.95,38.0,16176.31093258061,38.01,38.06,37.95,38.0,16176.3109
2006-07-27 14:35:00,37.98,38.02,37.92,37.94,29855.60742590381,37.98,38.02,37.92,37.94,29855.6074
2006-07-27 14:40:00,37.93,38.02,37.89,37.92,18781.891217023127,37.93,38.02,37.89,37.92,18781.8912
2006-07-27 14:45:00,37.93,38.02,37.88,38.02,23124.52502442732,37.93,38.02,37.88,38.02,23124.525
2006-07-27 14:50:00,38.02,38.04,37.93,38.02,14113.55987406362,38.02,38.04,37.93,38.02,14113.5599
2006-07-27 14:55:00,38.02,38.08,38.0,38.07,19433.28628813376,38.02,38.08,38.0,38.07,19433.2863
2006-07-27 15:00:00,38.07,38.11,37.99,38.04,34306.807078493104,38.07,38.11,37.99,38.04,34306.8071
2006-07-27 15:05:00,38.04,38.11,37.97,38.01,19541.85213331886,38.04,38.11,37.97,38.01,19541.8521
2006-07-27 15:10:00,38.01,38.19,37.99,38.16,21821.73488220606,38.01,38.19,37.99,38.16,21821.7349
2006-07-27 15:15:00,38.15,38.15,38.08,38.11,23450.22255998263,38.15,38.15,38.08,38.11,23450.2226
2006-07-27 15:20:00,38.12,38.13,37.93,37.95,61231.13668439909,38.12,38.13,37.93,37.95,61231.1367
2006-07-27 15:25:00,37.96,38.02,37.96,38.02,27141.4612962762,37.96,38.02,37.96,38.02,27141.4613
2006-07-27 15:30:00,38.02,38.17,38.0,38.12,35609.597220714364,38.02,38.17,38.0,38.12,35609.5972
2006-07-27 15:35:00,38.12,38.15,38.03,38.04,53197.264140701336,38.12,38.15,38.03,38.04,53197.2641
2006-07-27 15:40:00,38.04,38.1,38.02,38.07,38323.74335034198,38.04,38.1,38.02,38.07,38323.7434
2006-07-27 15:45:00,38.07,38.1,38.0,38.06,45814.78666811421,38.07,38.1,38.0,38.06,45814.7867
2006-07-27 15:50:00,38.06,38.09,38.01,38.06,64922.37542069265,38.06,38.09,38.01,38.06,64922.3754
2006-07-27 15:55:00,38.06,38.12,37.99,38.06,108023.01595917925,38.06,38.12,37.99,38.06,108023.016
2006-07-28 09:30:00,38.26,38.61,38.23,38.58,67310.82401476496,38.26,38.61,38.23,38.58,67310.824
2006-07-28 09:35:00,38.6,38.6,38.41,38.41,24535.88101183368,38.6,38.6,38.41,38.41,24535.881
2006-07-28 09:40:00,38.41,38.58,38.4,38.48,77841.71099772012,38.41,38.58,38.4,38.48,77841.711
2006-07-28 09:45:00,38.46,38.57,38.41,38.52,34523.938768863314,38.46,38.57,38.41,38.52,34523.9388
2006-07-28 09:50:00,38.5,38.7,38.5,38.65,38866.57257626751,38.5,38.7,38.5,38.65,38866.5726
2006-07-28 09:55:00,38.65,38.69,38.55,38.55,17804.798610357182,38.65,38.69,38.55,38.55,17804.7986
2006-07-28 10:00:00,38.56,38.62,38.47,38.49,24644.446857018786,38.56,38.62,38.47,38.49,24644.4469
2006-07-28 10:05:00,38.47,38.51,38.23,38.25,22907.393334057106,38.47,38.51,38.23,38.25,22907.3933
2006-07-28 10:10:00,38.25,38.27,37.87,37.91,33981.1095429378,38.25,38.27,37.87,37.91,33981.1095
2006-07-28 10:15:00,37.92,38.3,37.92,38.23,16502.008468135926,37.92,38.3,37.92,38.23,16502.0085
2006-07-28 10:20:00,38.23,38.23,38.02,38.07,9445.228531104114,38.23,38.23,38.02,38.07,9445.2285
2006-07-28 10:25:00,38.06,38.36,37.84,37.9,102594.723699924,38.06,38.36,37.84,37.9,102594.7237
2006-07-28 10:30:00,37.93,38.02,37.93,38.02,12159.374660731732,37.93,38.02,37.93,38.02,12159.3747
2006-07-28 10:35:00,38.03,38.18,38.01,38.17,34306.807078493104,38.03,38.18,38.01,38.17,34306.8071
2006-07-28 10:40:00,38.16,38.38,38.15,38.35,30507.00249701444,38.16,38.38,38.15,38.35,30507.0025
2006-07-28 10:45:00,38.35,38.4,38.34,38.39,18347.627836282707,38.35,38.4,38.34,38.39,18347.6278
2006-07-28 10:50:00,38.37,38.61,38.35,38.46,42557.81131256107,38.37,38.61,38.35,38.46,42557.8113
2006-07-28 10:55:00,38.46,38.5,38.38,38.44,28987.08066442297,38.46,38.5,38.38,38.44,28987.0807
2006-07-28 11:00:00,38.44,38.54,38.37,38.53,25404.40777331452,38.44,38.54,38.37,38.53,25404.4078
2006-07-28 11:05:00,38.54,38.57,38.41,38.42,24318.749321463467,38.54,38.57,38.41,38.42,24318.7493
2006-07-28 11:10:00,38.43,38.47,38.41,38.45,20301.8130496146,38.43,38.47,38.41,38.45,20301.813
2006-07-28 11:15:00,38.45,38.46,38.3,38.31,20084.681359244383,38.45,38.46,38.3,38.31,20084.6814
2006-07-28 11:20:00,38.3,38.39,38.15,38.22,24427.31516664857,38.3,38.39,38.15,38.22,24427.3152
2006-07-28 11:25:00,38.22,38.29,38.2,38.25,18781.891217023127,38.22,38.29,38.2,38.25,18781.8912
2006-07-28 11:30:00,38.25,38.36,38.25,38.33,14004.994028878516,38.25,38.36,38.25,38.33,14004.994
2006-07-28 11:35:00,38.32,38.38,38.23,38.24,10422.321137770055,38.32,38.38,38.23,38.24,10422.3211
2006-07-28 11:40:00,38.23,38.23,38.04,38.11,17913.364455542287,38.23,38.23,38.04,38.11,17913.3645
2006-07-28 11:45:00,38.12,38.16,38.11,38.13,15090.652480729565,38.12,38.16,38.11,38.13,15090.6525
2006-07-28 11:50:00,38.15,38.21,38.14,38.2,8576.701769623276,38.15,38.21,38.14,38.2,8576.7018
2006-07-28 11:55:00,38.18,38.22,38.18,38.19,3039.8436651829334,38.18,38.22,38.18,38.19,3039.8437
2006-07-28 12:00:00,38.19,38.2,38.07,38.11,15416.350016284878,38.19,38.2,38.07,38.11,15416.35
2006-07-28 12:05:00,38.11,38.29,38.11,38.28,19216.154597763543,38.11,38.29,38.11,38.28,19216.1546
2006-07-28 12:10:00,38.29,38.37,38.28,38.37,14656.389099989145,38.29,38.37,38.28,38.37,14656.3891
2006-07-28 12:15:00,38.35,38.49,38.35,38.49,8359.570079253068,38.35,38.49,38.35,38.49,8359.5701
2006-07-28 12:20:00,38.49,38.52,38.43,38.44,13027.901422212572,38.49,38.52,38.43,38.44,13027.9014
2006-07-28 12:25:00,38.47,38.47,38.4,38.44,6731.082401476496,38.47,38.47,38.4,38.44,6731.0824
2006-07-28 12:30:00,38.42,38.47,38.39,38.39,10313.755292584952,38.42,38.47,38.39,38.39,10313.7553
2006-07-28 12:35:00,38.4,38.56,38.4,38.52,13245.033112582782,38.4,38.56,38.4,38.52,13245.0331
2006-07-28 12:40:00,38.53,38.62,38.5,38.52,12810.769731842363,38.53,38.62,38.5,38.52,12810.7697
2006-07-28 12:45:00,38.52,38.54,38.51,38.54,7165.345782216915,38.52,38.54,38.51,38.54,7165.3458
2006-07-28 12:50:00,38.52,38.53,38.48,38.52,6188.253175550972,38.52,38.53,38.48,38.52,6188.2532
2006-07-28 12:55:00,38.5,38.56,38.49,38.53,9662.360221474324,38.5,38.56,38.49,38.53,9662.3602
2006-07-28 13:00:00,38.54,38.6,38.53,38.56,13679.296493323202,38.54,38.6,38.53,38.56,13679.2965
2006-07-28 13:05:00,38.58,38.61,38.51,38.6,75778.95993920312,38.58,38.61,38.51,38.6,75778.9599
2006-07-28 13:10:00,38.59,38.59,38.43,38.45,19650.417978503963,38.59,38.59,38.43,38.45,19650.418
2006-07-28 13:15:00,38.44,38.44,38.29,38.39,18130.496145912497,38.44,38.44,38.29,38.39,18130.4961
2006-07-28 13:20:00,38.41,38.53,38.38,38.53,11073.716208880687,38.41,38.53,38.38,38.53,11073.7162
2006-07-28 13:25:00,38.53,38.54,38.47,38.5,11725.111279991315,38.53,38.54,38.47,38.5,11725.1113
2006-07-28 13:30:00,38.51,38.53,38.47,38.53,13136.467267397677,38.51,38.53,38.47,38.53,13136.4673
2006-07-28 13:35:00,38.54,38.55,38.42,38.43,12376.506351101943,38.54,38.55,38.42,38.43,12376.5064
2006-07-28 13:40:00,38.42,38.42,38.24,38.31,26815.76376072088,38.42,38.42,38.24,38.31,26815.7638
2006-07-28 13:45:00,38.29,38.38,38.27,38.34,17261.969384431657,38.29,38.38,38.27,38.34,17261.9694
2006-07-28 13:50:00,38.35,38.45,38.31,38.43,15959.1792422104,38.35,38.45,38.31,38.43,15959.1792
2006-07-28 13:55:00,38.4,38.47,38.38,38.46,9228.096840733906,38.4,38.47,38.38,38.46,9228.0968
2006-07-28 14:00:00,38.47,38.5,38.44,38.44,12810.769731842363,38.47,38.5,38.44,38.44,12810.7697
2006-07-28 14:05:00,38.45,38.45,38.37,38.37,10748.018673325372,38.45,38.45,38.37,38.37,10748.0187
2006-07-28 14:10:00,38.38,38.48,38.38,38.47,10748.018673325372,38.38,38.48,38.38,38.47,10748.0187
2006-07-28 14:15:00,38.47,38.5,38.47,38.48,9553.79437628922,38.47,38.5,38.47,38.48,9553.7944
2006-07-28 14:20:00,38.48,38.53,38.47,38.5,31484.09510368038,38.48,38.53,38.47,38.5,31484.0951
2006-07-28 14:25:00,38.5,38.52,38.4,38.47,18564.75952665292,38.5,38.52,38.4,38.47,18564.7595
2006-07-28 14:30:00,38.44,38.44,38.32,38.38,29747.041580718706,38.44,38.44,38.32,38.38,29747.0416
2006-07-28 14:35:00,38.39,38.49,38.38,38.46,19976.11551405928,38.39,38.49,38.38,38.46,19976.1155
2006-07-28 14:40:00,38.46,38.47,38.41,38.47,9770.92606665943,38.46,38.47,38.41,38.47,9770.9261
2006-07-28 14:45:00,38.47,38.49,38.44,38.45,16610.57431332103,38.47,38.49,38.44,38.45,16610.5743
2006-07-28 14:50:00,38.45,38.51,38.45,38.49,50808.81554662903,38.45,38.51,38.45,38.49,50808.8155
2006-07-28 14:55:00,38.49,38.51,38.42,38.44,60471.17576810336,38.49,38.51,38.42,38.44,60471.1758
2006-07-28 15:00:00,38.44,38.6,38.44,38.53,191075.8875257844,38.44,38.6,38.44,38.53,191075.8875
2006-07-28 15:05:00,38.54,38.54,38.46,38.49,44403.430680707854,38.54,38.54,38.46,38.49,44403.4307
2006-07-28 15:10:00,38.5,38.59,38.5,38.54,34958.202149603734,38.5,38.59,38.5,38.54,34958.2021
2006-07-28 15:15:00,38.54,38.71,38.5,38.62,50157.4204755184,38.54,38.71,38.5,38.62,50157.4205
2006-07-28 15:20:00,38.62,38.78,38.59,38.7,89132.55889697102,38.62,38.78,38.59,38.7,89132.5589
2006-07-28 15:25:00,38.67,38.7,38.6,38.65,16719.140158506136,38.67,38.7,38.6,38.65,16719.1402
2006-07-28 15:30:00,38.67,38.7,38.64,38.64,18021.930300727392,38.67,38.7,38.64,38.64,18021.9303
2006-07-28 15:35:00,38.65,38.69,38.64,38.68,24535.88101183368,38.65,38.69,38.64,38.68,24535.881
2006-07-28 15:40:00,38.68,38.78,38.68,38.74,51677.34230810987,38.68,38.78,38.68,38.74,51677.3423
2006-07-28 15:45:00,38.74,38.75,38.61,38.61,29964.173271088915,38.74,38.75,38.61,38.61,29964.1733
2006-07-28 15:50:00,38.62,38.62,38.49,38.58,40929.3236347845,38.62,38.62,38.49,38.58,40929.3236
2006-07-28 15:55:00,38.58,38.6,38.49,38.52,63076.75605254587,38.58,38.6,38.49,38.52,63076.7561
2006-07-31 09:30:00,38.36,38.6,38.18,38.2,47660.406036261,38.36,38.6,38.18,38.2,47660.406
2006-07-31 09:35:00,38.26,38.27,38.11,38.14,15850.613397025296,38.26,38.27,38.11,38.14,15850.6134
2006-07-31 09:40:00,38.14,38.27,38.12,38.12,30832.700032569755,38.14,38.27,38.12,38.12,30832.7
2006-07-31 09:45:00,38.12,38.35,38.05,38.12,45163.39159700358,38.12,38.35,38.05,38.12,45163.3916
2006-07-31 09:50:00,38.13,38.23,38.07,38.15,88806.86136141571,38.13,38.23,38.07,38.15,88806.8614
2006-07-31 09:55:00,38.15,38.36,38.15,38.23,34198.241233308,38.15,38.36,38.15,38.23,34198.2412
2006-07-31 10:00:00,38.26,38.27,38.1,38.11,35718.16306589947,38.26,38.27,38.1,38.11,35718.1631
2006-07-31 10:05:00,38.11,38.69,38.11,38.55,37455.21658886115,38.11,38.69,38.11,38.55,37455.2166
2006-07-31 10:10:00,38.54,38.56,38.35,38.38,17804.798610357182,38.54,38.56,38.35,38.38,17804.7986
2006-07-31 10:15:00,38.39,38.41,38.26,38.28,18564.75952665292,38.39,38.41,38.26,38.28,18564.7595
2006-07-31 10:20:00,38.27,38.54,38.27,38.54,24970.144392574097,38.27,38.54,38.27,38.54,24970.1444
2006-07-31 10:25:00,38.54,38.69,38.42,38.43,43643.46976441212,38.54,38.69,38.42,38.43,43643.4698
2006-07-31 10:30:00,38.42,38.46,38.23,38.35,33221.14862664206,38.42,38.46,38.23,38.35,33221.1486
2006-07-31 10:35:00,38.37,38.4,38.13,38.17,51351.64477255456,38.37,38.4,38.13,38.17,51351.6448
2006-07-31 10:40:00,38.17,38.47,38.15,38.33,96189.33883400285,38.17,38.47,38.15,38.33,96189.3388
2006-07-31 10:45:00,38.34,38.41,38.32,38.36,18781.891217023127,38.34,38.41,38.32,38.36,18781.8912
2006-07-31 10:50:00,38.36,38.42,38.35,38.42,16502.008468135926,38.36,38.42,38.35,38.42,16502.0085
2006-07-31 10:55:00,38.43,38.49,38.39,38.4,22907.393334057106,38.43,38.49,38.39,38.4,22907.3933
2006-07-31 11:00:00,38.4,38.43,38.38,38.38,8793.833459993486,38.4,38.43,38.38,38.38,8793.8335
2006-07-31 11:05:00,38.37,38.38,38.22,38.26,15199.218325914668,38.37,38.38,38.22,38.26,15199.2183
2006-07-31 11:10:00,38.25,38.3,38.19,38.29,24644.446857018786,38.25,38.3,38.19,38.29,24644.4469
2006-07-31 11:15:00,38.29,38.37,38.29,38.33,11725.111279991315,38.29,38.37,38.29,38.33,11725.1113
2006-07-31 11:20:00,38.34,38.35,38.34,38.34,7599.609162957334,38.34,38.35,38.34,38.34,7599.6092
2006-07-31 11:25:00,38.34,38.42,38.31,38.38,35501.03137552926,38.34,38.42,38.31,38.38,35501.0314
2006-07-31 11:30:00,38.38,38.48,38.37,38.47,18673.325371838026,38.38,38.48,38.37,38.47,18673.3254
2006-07-31 11:35:00,38.48,38.48,38.39,38.46,9879.491911844534,38.48,38.48,38.39,38.46,9879.4919
2006-07-31 11:40:00,38.45,38.48,38.43,38.45,6948.214091846705,38.45,38.48,38.43,38.45,6948.2141
2006-07-31 11:45:00,38.44,38.49,38.42,38.49,13462.164802952992,38.44,38.49,38.42,38.49,13462.1648
2006-07-31 11:50:00,38.48,38.49,38.47,38.48,3148.4095103680384,38.48,38.49,38.47,38.48,3148.4095
2006-07-31 11:55:00,38.48,38.52,38.42,38.42,43643.46976441212,38.48,38.52,38.42,38.42,43643.4698
2006-07-31 12:00:00,38.42,38.43,38.4,38.41,4885.463033329715,38.42,38.43,38.4,38.41,4885.463
2006-07-31 12:05:00,38.41,38.57,38.4,38.56,18564.75952665292,38.41,38.57,38.4,38.56,18564.7595
2006-07-31 12:10:00,38.57,38.58,38.53,38.53,7382.477472587125,38.57,38.58,38.53,38.53,7382.4775
2006-07-31 12:15:00,38.53,38.54,38.5,38.5,7599.609162957334,38.53,38.54,38.5,38.5,7599.6092
2006-07-31 12:20:00,38.5,38.5,38.42,38.42,11725.111279991315,38.5,38.5,38.42,38.42,11725.1113
2006-07-31 12:25:00,38.42,38.46,38.42,38.45,11507.979589621104,38.42,38.46,38.42,38.45,11507.9796
2006-07-31 12:30:00,38.44,38.47,38.4,38.42,26272.93453479536,38.44,38.47,38.4,38.42,26272.9345
2006-07-31 12:35:00,38.42,38.45,38.41,38.42,7491.043317772229,38.42,38.45,38.41,38.42,7491.0433
2006-07-31 12:40:00,38.42,38.5,38.42,38.5,26815.76376072088,38.42,38.5,38.42,38.5,26815.7638
2006-07-31 12:45:00,38.5,38.52,38.46,38.46,24970.144392574097,38.5,38.52,38.46,38.46,24970.1444
2006-07-31 12:50:00,38.47,38.49,38.4,38.43,7599.609162957334,38.47,38.49,38.4,38.43,7599.6092
2006-07-31 12:55:00,38.43,38.5,38.43,38.49,24861.578547388992,38.43,38.5,38.43,38.49,24861.5785
2006-07-31 13:00:00,38.49,38.67,38.49,38.65,63836.7169688416,38.49,38.67,38.49,38.65,63836.717
2006-07-31 13:05:00,38.62,38.63,38.6,38.61,6948.214091846705,38.62,38.63,38.6,38.61,6948.2141
2006-07-31 13:10:00,38.61,38.62,38.55,38.56,21821.73488220606,38.61,38.62,38.55,38.56,21821.7349
2006-07-31 13:15:00,38.55,38.58,38.54,38.56,14439.257409618936,38.55,38.58,38.54,38.56,14439.2574
2006-07-31 13:20:00,38.56,38.6,38.55,38.58,29855.60742590381,38.56,38.6,38.55,38.58,29855.6074
2006-07-31 13:25:00,38.58,38.58,38.56,38.57,7165.345782216915,38.58,38.58,38.56,38.57,7165.3458
2006-07-31 13:30:00,38.58,38.71,38.57,38.7,37020.95320812073,38.58,38.71,38.57,38.7,37020.9532
2006-07-31 13:35:00,38.71,38.96,38.7,38.96,79578.7645206818,38.71,38.96,38.7,38.96,79578.7645
2006-07-31 13:40:00,38.96,39.1,38.94,39.09,62208.22929106504,38.96,39.1,38.94,39.09,62208.2293
2006-07-31 13:45:00,39.09,39.15,39.07,39.09,71002.06275105852,39.09,39.15,39.07,39.09,71002.0628
2006-07-31 13:50:00,39.09,39.1,38.99,39.0,56671.37118662469,39.09,39.1,38.99,39.0,56671.3712
2006-07-31 13:55:00,39.0,39.05,38.96,39.01,27032.895451091088,39.0,39.05,38.96,39.01,27032.8955
2006-07-31 14:00:00,39.01,39.03,38.99,39.02,14873.520790359353,39.01,39.03,38.99,39.02,14873.5208
2006-07-31 14:05:00,39.02,39.09,39.0,39.08,41689.28455108023,39.02,39.09,39.0,39.08,41689.2846
2006-07-31 14:10:00,39.08,39.13,39.08,39.1,43209.2063836717,39.08,39.13,39.08,39.1,43209.2064
2006-07-31 14:15:00,39.09,39.09,38.93,38.93,31158.39756812507,39.09,39.09,38.93,38.93,31158.3976
2006-07-31 14:20:00,38.93,38.93,38.88,38.91,12376.506351101943,38.93,38.93,38.88,38.91,12376.5064
2006-07-31 14:25:00,38.92,38.94,38.9,38.91,18999.022907393333,38.92,38.94,38.9,38.91,18999.0229
2006-07-31 14:30:00,38.91,38.93,38.89,38.89,14873.520790359353,38.91,38.93,38.89,38.89,14873.5208
2006-07-31 14:35:00,38.88,38.88,38.78,38.82,19758.98382368907,38.88,38.88,38.78,38.82,19758.9838
2006-07-31 14:40:00,38.83,38.92,38.83,38.89,18347.627836282707,38.83,38.92,38.83,38.89,18347.6278
2006-07-31 14:45:00,38.9,38.92,38.84,38.86,26272.93453479536,38.9,38.92,38.84,38.86,26272.9345
2006-07-31 14:50:00,38.86,38.86,38.76,38.77,25512.97361849962,38.86,38.86,38.76,38.77,25512.9736
2006-07-31 14:55:00,38.77,38.82,38.75,38.81,14439.257409618936,38.77,38.82,38.75,38.81,14439.2574
2006-07-31 15:00:00,38.81,38.87,38.69,38.69,33112.58278145696,38.81,38.87,38.69,38.69,33112.5828
2006-07-31 15:05:00,38.69,38.8,38.69,38.78,14764.95494517425,38.69,38.8,38.69,38.78,14764.9549
2006-07-31 15:10:00,38.77,38.77,38.7,38.71,33546.84616219738,38.77,38.77,38.7,38.71,33546.8462
2006-07-31 15:15:00,38.71,38.76,38.71,38.74,32244.05601997612,38.71,38.76,38.71,38.74,32244.056
2006-07-31 15:20:00,38.74,38.83,38.71,38.71,41037.889479969606,38.74,38.83,38.71,38.71,41037.8895
2006-07-31 15:25:00,38.75,38.8,38.73,38.79,14113.55987406362,38.75,38.8,38.73,38.79,14113.5599
2006-07-31 15:30:00,38.79,38.83,38.71,38.74,25947.23699924004,38.79,38.83,38.71,38.74,25947.237
2006-07-31 15:35:00,38.78,38.82,38.72,38.77,24861.578547388992,38.78,38.82,38.72,38.77,24861.5785
2006-07-31 15:40:00,38.77,38.81,38.77,38.78,20301.8130496146,38.77,38.81,38.77,38.78,20301.813
2006-07-31 15:45:00,38.78,38.81,38.74,38.75,18021.930300727392,38.78,38.81,38.74,38.75,18021.9303
2006-07-31 15:50:00,38.78,38.79,38.68,38.71,77950.27684290522,38.78,38.79,38.68,38.71,77950.2768
2006-07-31 15:55:00,38.7,38.8,38.67,38.8,121376.61491694712,38.7,38.8,38.67,38.8,121376.6149
2006-08-01 09:30:00,38.66,38.69,38.13,38.18,62533.92682662035,38.66,38.69,38.13,38.18,62533.9268
2006-08-01 09:35:00,38.18,38.47,38.17,38.28,21496.037346650744,38.18,38.47,38.17,38.28,21496.0373
2006-08-01 09:40:00,38.28,38.4,38.26,38.38,69807.83845402236,38.28,38.4,38.26,38.38,69807.8385
2006-08-01 09:45:00,38.38,38.47,38.33,38.38,49614.59124959288,38.38,38.47,38.33,38.38,49614.5912
2006-08-01 09:50:00,38.39,38.56,38.39,38.47,22364.564108131584,38.39,38.56,38.39,38.47,22364.5641
2006-08-01 09:55:00,38.47,38.59,38.39,38.57,56345.67365106937,38.47,38.59,38.39,38.57,56345.6737
2006-08-01 10:00:00,38.58,38.58,38.33,38.47,65682.33633698839,38.58,38.58,38.33,38.47,65682.3363
2006-08-01 10:05:00,38.47,38.58,38.35,38.43,53631.52752144176,38.47,38.58,38.35,38.43,53631.5275
2006-08-01 10:10:00,38.43,38.47,38.23,38.26,52871.56660514602,38.43,38.47,38.23,38.26,52871.5666
2006-08-01 10:15:00,38.27,38.31,38.07,38.07,30072.73911627402,38.27,38.31,38.07,38.07,30072.7391
2006-08-01 10:20:00,38.07,38.18,37.99,38.01,33004.01693627185,38.07,38.18,37.99,38.01,33004.0169
2006-08-01 10:25:00,38.02,38.22,38.01,38.12,19541.85213331886,38.02,38.22,38.01,38.12,19541.8521
2006-08-01 10:30:00,38.13,38.28,38.06,38.06,24753.012702203887,38.13,38.28,38.06,38.06,24753.0127
2006-08-01 10:35:00,38.09,38.25,38.03,38.17,43100.640538486594,38.09,38.25,38.03,38.17,43100.6405
2006-08-01 10:40:00,38.17,38.26,38.14,38.18,15307.784171099773,38.17,38.26,38.14,38.18,15307.7842
2006-08-01 10:45:00,38.17,38.21,38.04,38.16,14764.95494517425,38.17,38.21,38.04,38.16,14764.9549
2006-08-01 10:50:00,38.17,38.25,38.08,38.25,17587.666919986972,38.17,38.25,38.08,38.25,17587.6669
2006-08-01 10:55:00,38.25,38.31,38.02,38.03,29747.041580718706,38.25,38.31,38.02,38.03,29747.0416
2006-08-01 11:00:00,38.03,38.12,38.0,38.11,36152.42644663989,38.03,38.12,38.0,38.11,36152.4264
2006-08-01 11:05:00,38.12,38.14,38.05,38.1,28227.11974812724,38.12,38.14,38.05,38.1,28227.1197
2006-08-01 11:10:00,38.1,38.1,38.03,38.07,11725.111279991315,38.1,38.1,38.03,38.07,11725.1113
2006-08-01 11:15:00,38.06,38.09,38.0,38.0,17804.798610357182,38.06,38.09,38.0,38.0,17804.7986
2006-08-01 11:20:00,38.01,38.12,37.95,38.04,52220.17153403539,38.01,38.12,37.95,38.04,52220.1715
2006-08-01 11:25:00,38.04,38.12,38.0,38.08,19216.154597763543,38.04,38.12,38.0,38.08,19216.1546
2006-08-01 11:30:00,38.07,38.12,38.07,38.12,10639.452828140267,38.07,38.12,38.07,38.12,10639.4528
2006-08-01 11:35:00,38.12,38.19,38.06,38.18,13896.42818369341,38.12,38.19,38.06,38.18,13896.4282
2006-08-01 11:40:00,38.19,38.25,38.17,38.19,19541.85213331886,38.19,38.25,38.17,38.19,19541.8521
2006-08-01 11:45:00,38.17,38.23,38.13,38.13,11507.979589621104,38.17,38.23,38.13,38.13,11507.9796
2006-08-01 11:50:00,38.13,38.17,38.1,38.16,17696.232765172077,38.13,38.17,38.1,38.16,17696.2328
2006-08-01 11:55:00,38.16,38.19,38.12,38.12,16936.271848876346,38.16,38.19,38.12,38.12,16936.2718
2006-08-01 12:00:00,38.12,38.13,38.07,38.12,15307.784171099773,38.12,38.13,38.07,38.12,15307.7842
2006-08-01 12:05:00,38.11,38.12,38.07,38.07,7491.043317772229,38.11,38.12,38.07,38.07,7491.0433
2006-08-01 12:10:00,38.08,38.17,38.02,38.04,52980.132450331126,38.08,38.17,38.02,38.04,52980.1325
2006-08-01 12:15:00,38.06,38.13,38.06,38.13,14222.125719248725,38.06,38.13,38.06,38.13,14222.1257
2006-08-01 12:20:00,38.13,38.14,38.12,38.14,9336.662685919013,38.13,38.14,38.12,38.14,9336.6627
2006-08-01 12:25:00,38.14,38.15,38.12,38.13,26815.76376072088,38.14,38.15,38.12,38.13,26815.7638
2006-08-01 12:30:00,38.13,38.17,38.08,38.08,15416.350016284878,38.13,38.17,38.08,38.08,15416.35
2006-08-01 12:35:00,38.07,38.16,38.04,38.15,10205.189447399847,38.07,38.16,38.04,38.15,10205.1894
2006-08-01 12:40:00,38.14,38.15,38.09,38.12,9336.662685919013,38.14,38.15,38.09,38.12,9336.6627
2006-08-01 12:45:00,38.12,38.12,38.09,38.11,10530.886982955162,38.12,38.12,38.09,38.11,10530.887
2006-08-01 12:50:00,38.11,38.13,38.05,38.09,14656.389099989145,38.11,38.13,38.05,38.09,14656.3891
2006-08-01 12:55:00,38.08,38.16,38.08,38.15,6405.384865921182,38.08,38.16,38.08,38.15,6405.3849
2006-08-01 13:00:00,38.14,38.15,38.06,38.07,10205.189447399847,38.14,38.15,38.06,38.07,10205.1894
2006-08-01 13:05:00,38.08,38.1,38.02,38.04,8576.701769623276,38.08,38.1,38.02,38.04,8576.7018
2006-08-01 13:10:00,38.02,38.1,38.02,38.09,11942.242970361523,38.02,38.1,38.02,38.09,11942.243
2006-08-01 13:15:00,38.08,38.1,38.0,38.03,9010.965150363696,38.08,38.1,38.0,38.03,9010.9652
2006-08-01 13:20:00,38.03,38.06,37.95,37.98,28009.98805775703,38.03,38.06,37.95,37.98,28009.9881
2006-08-01 13:25:00,37.98,38.02,37.98,37.99,7599.609162957334,37.98,38.02,37.98,37.99,7599.6092
2006-08-01 13:30:00,38.0,38.0,37.95,37.96,15633.481706655088,38.0,38.0,37.95,37.96,15633.4817
2006-08-01 13:35:00,37.96,38.0,37.95,37.99,15090.652480729565,37.96,38.0,37.95,37.99,15090.6525
2006-08-01 13:40:00,37.98,38.0,37.96,37.98,9988.05775702964,37.98,38.0,37.96,37.98,9988.0578
2006-08-01 13:45:00,37.97,38.07,37.97,38.06,11725.111279991315,37.97,38.07,37.97,38.06,11725.1113
2006-08-01 13:50:00,38.06,38.07,38.05,38.05,11725.111279991315,38.06,38.07,38.05,38.05,11725.1113
2006-08-01 13:55:00,38.06,38.13,38.04,38.13,10205.189447399847,38.06,38.13,38.04,38.13,10205.1894
2006-08-01 14:00:00,38.12,38.18,38.1,38.11,14004.994028878516,38.12,38.18,38.1,38.11,14004.994
2006-08-01 14:05:00,38.12,38.14,38.1,38.11,8793.833459993486,38.12,38.14,38.1,38.11,8793.8335
2006-08-01 14:10:00,38.1,38.14,38.1,38.12,5971.121485180763,38.1,38.14,38.1,38.12,5971.1215
2006-08-01 14:15:00,38.12,38.12,38.06,38.06,10530.886982955162,38.12,38.12,38.06,38.06,10530.887
2006-08-01 14:20:00,38.08,38.08,38.0,38.03,14222.125719248725,38.08,38.08,38.0,38.03,14222.1257
2006-08-01 14:25:00,38.03,38.05,37.92,38.02,21278.90565628053,38.03,38.05,37.92,38.02,21278.9057
2006-08-01 14:30:00,38.01,38.03,37.94,38.0,20627.510585169905,38.01,38.03,37.94,38.0,20627.5106
2006-08-01 14:35:00,38.0,38.0,37.92,37.98,12702.203886657258,38.0,38.0,37.92,37.98,12702.2039
2006-08-01 14:40:00,37.98,37.99,37.87,37.91,23667.35425035284,37.98,37.99,37.87,37.91,23667.3543
2006-08-01 14:45:00,37.92,37.97,37.9,37.9,15307.784171099773,37.92,37.97,37.9,37.9,15307.7842
2006-08-01 14:50:00,37.91,38.0,37.9,37.97,36803.82151775052,37.91,38.0,37.9,37.97,36803.8215
2006-08-01 14:55:00,37.95,37.95,37.88,37.9,20844.642275540114,37.95,37.95,37.88,37.9,20844.6423
2006-08-01 15:00:00,37.9,37.93,37.81,37.84,38975.13842145261,37.9,37.93,37.81,37.84,38975.1384
2006-08-01 15:05:00,37.85,37.9,37.8,37.89,29855.60742590381,37.85,37.9,37.8,37.89,29855.6074
2006-08-01 15:10:00,37.89,37.9,37.83,37.86,30724.13418738465,37.89,37.9,37.83,37.86,30724.1342
2006-08-01 15:15:00,37.86,37.88,37.74,37.79,51134.51308218435,37.86,37.88,37.74,37.79,51134.5131
2006-08-01 15:20:00,37.78,37.95,37.77,37.78,102051.89447399849,37.78,37.95,37.77,37.78,102051.8945
2006-08-01 15:25:00,37.77,37.78,37.71,37.77,53305.82998588644,37.77,37.78,37.71,37.77,53305.83
2006-08-01 15:30:00,37.76,37.84,37.69,37.69,46466.18173922484,37.76,37.84,37.69,37.69,46466.1817
2006-08-01 15:35:00,37.7,37.75,37.62,37.62,61014.00499402888,37.7,37.75,37.62,37.62,61014.005
2006-08-01 15:40:00,37.62,37.81,37.59,37.77,61014.00499402888,37.62,37.81,37.59,37.77,61014.005
2006-08-01 15:45:00,37.77,37.88,37.77,37.87,75236.13071327761,37.77,37.88,37.77,37.87,75236.1307
2006-08-01 15:50:00,37.87,37.88,37.78,37.81,59819.780696992726,37.87,37.88,37.78,37.81,59819.7807
2006-08-01 15:55:00,37.8,37.84,37.8,37.81,73499.07719031593,37.8,37.84,37.8,37.81,73499.0772
2006-08-02 09:30:00,38.12,38.18,37.94,38.14,115731.19096732169,38.12,38.18,37.94,38.14,115731.191
2006-08-02 09:35:00,38.18,38.34,38.15,38.3,102920.42123547933,38.18,38.34,38.15,38.3,102920.4212
2006-08-02 09:40:00,38.3,38.4,38.3,38.4,27684.29052220172,38.3,38.4,38.3,38.4,27684.2905
2006-08-02 09:45:00,38.4,38.43,38.39,38.42,40060.79687330366,38.4,38.43,38.39,38.42,40060.7969
2006-08-02 09:50:00,38.42,38.47,38.42,38.46,56779.93703180979,38.42,38.47,38.42,38.46,56779.937
2006-08-02 09:55:00,38.46,38.47,38.28,38.39,50374.55216588861,38.46,38.47,38.28,38.39,50374.5522
2006-08-02 10:00:00,38.38,38.41,38.35,38.37,27141.4612962762,38.38,38.41,38.35,38.37,27141.4613
2006-08-02 10:05:00,38.37,38.41,38.34,38.35,32895.45109108675,38.37,38.41,38.34,38.35,32895.4511
2006-08-02 10:10:00,38.35,38.39,38.34,38.35,36912.38736293562,38.35,38.39,38.34,38.35,36912.3874
2006-08-02 10:15:00,38.35,38.35,38.27,38.32,28769.948974052764,38.35,38.35,38.27,38.32,28769.949
2006-08-02 10:20:00,38.32,38.32,38.3,38.31,12267.940505916838,38.32,38.32,38.3,38.31,12267.9405
2006-08-02 10:25:00,38.31,38.32,38.28,38.28,15199.218325914668,38.31,38.32,38.28,38.28,15199.2183
2006-08-02 10:30:00,38.28,38.33,38.27,38.27,25404.40777331452,38.28,38.33,38.27,38.27,25404.4078
2006-08-02 10:35:00,38.28,38.3,38.27,38.29,14330.69156443383,38.28,38.3,38.27,38.29,14330.6916
2006-08-02 10:40:00,38.3,38.41,38.28,38.28,40820.7577895994,38.3,38.41,38.28,38.28,40820.7578
2006-08-02 10:45:00,38.28,38.31,38.24,38.27,21061.773965910324,38.28,38.31,38.24,38.27,21061.774
2006-08-02 10:50:00,38.27,38.45,38.26,38.45,18781.891217023127,38.27,38.45,38.26,38.45,18781.8912
2006-08-02 10:55:00,38.46,38.46,38.45,38.45,8902.399305178591,38.46,38.46,38.45,38.45,8902.3993
2006-08-02 11:00:00,38.45,38.6,38.45,38.59,32895.45109108675,38.45,38.6,38.45,38.59,32895.4511
2006-08-02 11:05:00,38.59,38.59,38.54,38.57,32786.88524590164,38.59,38.59,38.54,38.57,32786.8852
2006-08-02 11:10:00,38.58,38.73,38.57,38.69,37998.04581478667,38.58,38.73,38.57,38.69,37998.0458
2006-08-02 11:15:00,38.69,38.83,38.69,38.8,24753.012702203887,38.69,38.83,38.69,38.8,24753.0127
2006-08-02 11:20:00,38.79,38.86,38.76,38.81,108348.71349473456,38.79,38.86,38.76,38.81,108348.7135
2006-08-02 11:25:00,38.8,38.85,38.78,38.82,35718.16306589947,38.8,38.85,38.78,38.82,35718.1631
2006-08-02 11:30:00,38.83,39.05,38.83,39.04,58191.29301921616,38.83,39.05,38.83,39.04,58191.293
2006-08-02 11:35:00,39.03,39.03,38.98,38.99,45163.39159700358,39.03,39.03,38.98,38.99,45163.3916
2006-08-02 11:40:00,38.99,39.04,38.98,39.04,41472.15286071002,38.99,39.04,38.98,39.04,41472.1529
2006-08-02 11:45:00,39.05,39.12,39.04,39.11,39517.96764737814,39.05,39.12,39.04,39.11,39517.9676
2006-08-02 11:50:00,39.11,39.22,39.08,39.18,33546.84616219738,39.11,39.22,39.08,39.18,33546.8462
2006-08-02 11:55:00,39.19,39.4,39.17,39.38,91738.13918141351,39.19,39.4,39.17,39.38,91738.1392
2006-08-02 12:00:00,39.39,39.45,39.31,39.41,45271.95744218869,39.39,39.45,39.31,39.41,45271.9574
2006-08-02 12:05:00,39.44,39.51,39.39,39.51,49614.59124959288,39.44,39.51,39.39,39.51,49614.5912
2006-08-02 12:10:00,39.51,39.52,39.44,39.46,20518.944739984803,39.51,39.52,39.44,39.46,20518.9447
2006-08-02 12:15:00,39.45,39.45,39.3,39.33,21061.773965910324,39.45,39.45,39.3,39.33,21061.774
2006-08-02 12:20:00,39.33,39.36,39.21,39.21,37998.04581478667,39.33,39.36,39.21,39.21,37998.0458
2006-08-02 12:25:00,39.22,39.25,39.16,39.16,22147.43241776137,39.22,39.25,39.16,39.16,22147.4324
2006-08-02 12:30:00,39.16,39.31,39.14,39.16,30289.87080664423,39.16,39.31,39.14,39.16,30289.8708
2006-08-02 12:35:00,39.14,39.18,39.09,39.16,13027.901422212572,39.14,39.18,39.09,39.16,13027.9014
2006-08-02 12:40:00,39.16,39.23,39.16,39.2,11616.54543480621,39.16,39.23,39.16,39.2,11616.5454
2006-08-02 12:45:00,39.19,39.26,39.18,39.24,12376.506351101943,39.19,39.26,39.18,39.24,12376.5064
2006-08-02 12:50:00,39.24,39.31,39.23,39.31,11290.847899250895,39.24,39.31,39.23,39.31,11290.8479
2006-08-02 12:55:00,39.31,39.35,39.28,39.28,17804.798610357182,39.31,39.35,39.28,39.28,17804.7986
2006-08-02 13:00:00,39.28,39.28,39.24,39.27,6731.082401476496,39.28,39.28,39.24,39.27,6731.0824
2006-08-02 13:05:00,39.26,39.26,39.21,39.23,18781.891217023127,39.26,39.26,39.21,39.23,18781.8912
2006-08-02 13:10:00,39.24,39.24,39.22,39.24,11507.979589621104,39.24,39.24,39.22,39.24,11507.9796
2006-08-02 13:15:00,39.22,39.27,39.22,39.25,15524.915861469985,39.22,39.27,39.22,39.25,15524.9159
2006-08-02 13:20:00,39.27,39.27,39.21,39.22,8793.833459993486,39.27,39.27,39.21,39.22,8793.8335
2006-08-02 13:25:00,39.22,39.29,39.22,39.28,16176.31093258061,39.22,39.29,39.22,39.28,16176.3109
2006-08-02 13:30:00,39.28,39.29,39.25,39.28,39952.23102811856,39.28,39.29,39.25,39.28,39952.231
2006-08-02 13:35:00,39.28,39.28,39.26,39.28,10965.150363695582,39.28,39.28,39.26,39.28,10965.1504
2006-08-02 13:40:00,39.28,39.28,39.25,39.25,6296.819020736077,39.28,39.28,39.25,39.25,6296.819
2006-08-02 13:45:00,39.25,39.28,39.23,39.24,21496.037346650744,39.25,39.28,39.23,39.24,21496.0373
2006-08-02 13:50:00,39.23,39.26,39.21,39.26,13353.598957767888,39.23,39.26,39.21,39.26,13353.599
2006-08-02 13:55:00,39.24,39.24,39.22,39.23,9119.5309955488,39.24,39.24,39.22,39.23,9119.531
2006-08-02 14:00:00,39.23,39.25,39.17,39.19,18564.75952665292,39.23,39.25,39.17,39.19,18564.7595
2006-08-02 14:05:00,39.18,39.28,39.18,39.28,17153.403539246552,39.18,39.28,39.18,39.28,17153.4035
2006-08-02 14:10:00,39.28,39.28,39.12,39.15,37020.95320812073,39.28,39.28,39.12,39.15,37020.9532
2006-08-02 14:15:00,39.14,39.18,39.14,39.15,27141.4612962762,39.14,39.18,39.14,39.15,27141.4613
2006-08-02 14:20:00,39.14,39.21,39.07,39.21,40169.36271848877,39.14,39.21,39.07,39.21,40169.3627
2006-08-02 14:25:00,39.21,39.22,39.12,39.15,82944.30572142004,39.21,39.22,39.12,39.15,82944.3057
2006-08-02 14:30:00,39.15,39.18,39.14,39.15,20953.20812072522,39.15,39.18,39.14,39.15,20953.2081
2006-08-02 14:35:00,39.15,39.17,38.98,39.04,40495.06025404408,39.15,39.17,38.98,39.04,40495.0603
2006-08-02 14:40:00,39.06,39.06,38.93,38.96,33112.58278145696,39.06,39.06,38.93,38.96,33112.5828
2006-08-02 14:45:00,38.95,39.0,38.9,38.91,43534.90391922701,38.95,39.0,38.9,38.91,43534.9039
2006-08-02 14:50:00,38.91,38.93,38.88,38.89,46466.18173922484,38.91,38.93,38.88,38.89,46466.1817
2006-08-02 14:55:00,38.88,38.92,38.71,38.75,51894.47399848008,38.88,38.92,38.71,38.75,51894.474
2006-08-02 15:00:00,38.74,38.78,38.7,38.76,30072.73911627402,38.74,38.78,38.7,38.76,30072.7391
2006-08-02 15:05:00,38.76,38.79,38.75,38.75,76321.78916512865,38.76,38.79,38.75,38.75,76321.7892
2006-08-02 15:10:00,38.74,38.76,38.66,38.72,52980.132450331126,38.74,38.76,38.66,38.72,52980.1325
2006-08-02 15:15:00,38.73,38.75,38.72,38.73,18781.891217023127,38.73,38.75,38.72,38.73,18781.8912
2006-08-02 15:20:00,38.74,38.86,38.73,38.83,61231.13668439909,38.74,38.86,38.73,38.83,61231.1367
2006-08-02 15:25:00,38.84,38.84,38.81,38.83,38432.30919552709,38.84,38.84,38.81,38.83,38432.3092
2006-08-02 15:30:00,38.83,38.86,38.79,38.84,63185.32189773097,38.83,38.86,38.79,38.84,63185.3219
2006-08-02 15:35:00,38.84,38.85,38.83,38.83,41146.45532515471,38.84,38.85,38.83,38.83,41146.4553
2006-08-02 15:40:00,38.83,38.92,38.83,38.92,75236.13071327761,38.83,38.92,38.83,38.92,75236.1307
2006-08-02 15:45:00,38.91,38.92,38.83,38.84,48746.06448811204,38.91,38.92,38.83,38.84,48746.0645
2006-08-02 15:50:00,38.84,38.87,38.83,38.84,59385.51731625231,38.84,38.87,38.83,38.84,59385.5173
2006-08-02 15:55:00,38.84,38.9,38.82,38.88,96406.47052437304,38.84,38.9,38.82,38.88,96406.4705
2006-08-03 09:30:00,38.58,38.95,38.33,38.94,127564.8680924981,38.58,38.95,38.33,38.94,127564.8681
2006-08-03 09:35:00,38.99,39.06,38.46,38.83,39952.23102811856,38.99,39.06,38.46,38.83,39952.231
2006-08-03 09:40:00,38.85,38.86,38.62,38.62,42340.67962219086,38.85,38.86,38.62,38.62,42340.6796
2006-08-03 09:45:00,38.61,38.69,38.33,38.42,97383.56313103896,38.61,38.69,38.33,38.42,97383.5631
2006-08-03 09:50:00,38.39,38.57,38.39,38.54,27141.4612962762,38.39,38.57,38.39,38.54,27141.4613
2006-08-03 09:55:00,38.54,38.69,38.52,38.68,37672.34827923135,38.54,38.69,38.52,38.68,37672.3483
2006-08-03 10:00:00,38.69,38.77,38.65,38.68,40169.36271848877,38.69,38.77,38.65,38.68,40169.3627
2006-08-03 10:05:00,38.69,38.73,38.68,38.69,7925.306698512648,38.69,38.73,38.68,38.69,7925.3067
2006-08-03 10:10:00,38.68,38.69,38.63,38.63,26381.50037998045,38.68,38.69,38.63,38.63,26381.5004
2006-08-03 10:15:00,38.63,38.78,38.63,38.72,23775.920095537946,38.63,38.78,38.63,38.72,23775.9201
2006-08-03 10:20:00,38.71,38.78,38.7,38.76,24427.31516664857,38.71,38.78,38.7,38.76,24427.3152
2006-08-03 10:25:00,38.77,38.77,38.63,38.68,22581.69579850179,38.77,38.77,38.63,38.68,22581.6958
2006-08-03 10:30:00,38.68,38.73,38.64,38.64,12919.335577027468,38.68,38.73,38.64,38.64,12919.3356
2006-08-03 10:35:00,38.65,38.65,38.6,38.63,22364.564108131584,38.65,38.65,38.6,38.63,22364.5641
2006-08-03 10:40:00,38.64,38.77,38.62,38.67,37998.04581478667,38.64,38.77,38.62,38.67,37998.0458
2006-08-03 10:45:00,38.67,38.68,38.4,38.64,25078.7102377592,38.67,38.68,38.4,38.64,25078.7102
2006-08-03 10:50:00,38.62,38.71,38.59,38.61,17804.798610357182,38.62,38.71,38.59,38.61,17804.7986
2006-08-03 10:55:00,38.63,38.76,38.59,38.72,12919.335577027468,38.63,38.76,38.59,38.72,12919.3356
2006-08-03 11:00:00,38.73,38.78,38.73,38.75,34849.63630441863,38.73,38.78,38.73,38.75,34849.6363
2006-08-03 11:05:00,38.74,38.93,38.74,38.8,167842.79665617197,38.74,38.93,38.74,38.8,167842.7967
2006-08-03 11:10:00,38.8,38.93,38.8,38.92,57648.46379329063,38.8,38.93,38.8,38.92,57648.4638
2006-08-03 11:15:00,38.92,38.97,38.82,38.82,40060.79687330366,38.92,38.97,38.82,38.82,40060.7969
2006-08-03 11:20:00,38.82,38.83,38.77,38.82,56997.06872218,38.82,38.83,38.77,38.82,56997.0687
2006-08-03 11:25:00,38.81,38.83,38.81,38.82,28227.11974812724,38.81,38.83,38.81,38.82,28227.1197
2006-08-03 11:30:00,38.82,38.83,38.8,38.82,34415.37292367821,38.82,38.83,38.8,38.82,34415.3729
2006-08-03 11:35:00,38.84,38.89,38.78,38.78,22690.261643686896,38.84,38.89,38.78,38.78,22690.2616
2006-08-03 11:40:00,38.78,38.81,38.77,38.78,12159.374660731732,38.78,38.81,38.77,38.78,12159.3747
2006-08-03 11:45:00,38.78,38.83,38.78,38.83,19650.417978503963,38.78,38.83,38.78,38.83,19650.418
2006-08-03 11:50:00,38.83,38.86,38.82,38.84,23884.48594072305,38.83,38.86,38.82,38.84,23884.4859
2006-08-03 11:55:00,38.82,38.84,38.82,38.82,19650.417978503963,38.82,38.84,38.82,38.82,19650.418
2006-08-03 12:00:00,38.82,38.87,38.81,38.87,7491.043317772229,38.82,38.87,38.81,38.87,7491.0433
2006-08-03 12:05:00,38.87,38.99,38.87,38.97,11507.979589621104,38.87,38.99,38.87,38.97,11507.9796
2006-08-03 12:10:00,38.98,39.0,38.96,38.97,29747.041580718706,38.98,39.0,38.96,38.97,29747.0416
2006-08-03 12:15:00,38.97,38.99,38.96,38.96,24318.749321463467,38.97,38.99,38.96,38.96,24318.7493
2006-08-03 12:20:00,38.96,38.97,38.96,38.96,2931.277819997829,38.96,38.97,38.96,38.96,2931.2778
2006-08-03 12:25:00,38.96,38.97,38.92,38.92,43100.640538486594,38.96,38.97,38.92,38.92,43100.6405
2006-08-03 12:30:00,38.93,38.94,38.9,38.93,24644.446857018786,38.93,38.94,38.9,38.93,24644.4469
2006-08-03 12:35:00,38.93,39.0,38.93,38.98,13245.033112582782,38.93,39.0,38.93,38.98,13245.0331
2006-08-03 12:40:00,38.98,38.99,38.93,38.95,15307.784171099773,38.98,38.99,38.93,38.95,15307.7842
2006-08-03 12:45:00,38.96,39.01,38.95,38.97,10530.886982955162,38.96,39.01,38.95,38.97,10530.887
2006-08-03 12:50:00,38.97,39.06,38.95,39.06,14439.257409618936,38.97,39.06,38.95,39.06,14439.2574
2006-08-03 12:55:00,39.06,39.09,39.05,39.08,11725.111279991315,39.06,39.09,39.05,39.08,11725.1113
2006-08-03 13:00:00,39.08,39.41,39.08,39.41,47551.84019107589,39.08,39.41,39.08,39.41,47551.8402
2006-08-03 13:05:00,39.42,39.5,39.36,39.36,33221.14862664206,39.42,39.5,39.36,39.36,33221.1486
2006-08-03 13:10:00,39.36,39.44,39.34,39.38,25621.539463684727,39.36,39.44,39.34,39.38,25621.5395
2006-08-03 13:15:00,39.38,39.57,39.38,39.39,35175.333839973944,39.38,39.57,39.38,39.39,35175.3338
2006-08-03 13:20:00,39.38,39.51,39.29,39.48,46031.91835848442,39.38,39.51,39.29,39.48,46031.9184
2006-08-03 13:25:00,39.46,39.47,39.37,39.37,15199.218325914668,39.46,39.47,39.37,39.37,15199.2183
2006-08-03 13:30:00,39.37,39.43,39.34,39.34,12485.072196287048,39.37,39.43,39.34,39.34,12485.0722
2006-08-03 13:35:00,39.35,39.37,39.29,39.3,14656.389099989145,39.35,39.37,39.29,39.3,14656.3891
2006-08-03 13:40:00,39.32,39.33,39.27,39.28,8685.267614808381,39.32,39.33,39.27,39.28,8685.2676
2006-08-03 13:45:00,39.28,39.39,39.27,39.32,21387.47150146564,39.28,39.39,39.27,39.32,21387.4715
2006-08-03 13:50:00,39.34,39.47,39.3,39.36,25838.671154054937,39.34,39.47,39.3,39.36,25838.6712
2006-08-03 13:55:00,39.36,39.38,39.31,39.31,8359.570079253068,39.36,39.38,39.31,39.31,8359.5701
2006-08-03 14:00:00,39.31,39.38,39.31,39.37,19867.549668874173,39.31,39.38,39.31,39.37,19867.5497
2006-08-03 14:05:00,39.35,39.35,39.26,39.28,14873.520790359353,39.35,39.35,39.26,39.28,14873.5208
2006-08-03 14:10:00,39.28,39.37,39.27,39.37,20736.07643035501,39.28,39.37,39.27,39.37,20736.0764
2006-08-03 14:15:00,39.36,39.38,39.25,39.25,31918.3584844208,39.36,39.38,39.25,39.25,31918.3585
2006-08-03 14:20:00,39.24,39.26,39.23,39.26,33329.71447182717,39.24,39.26,39.23,39.26,33329.7145
2006-08-03 14:25:00,39.25,39.4,39.24,39.38,30724.13418738465,39.25,39.4,39.24,39.38,30724.1342
2006-08-03 14:30:00,39.38,39.41,39.37,39.41,22798.827488872,39.38,39.41,39.37,39.41,22798.8275
2006-08-03 14:35:00,39.4,39.43,39.38,39.41,39409.40180219303,39.4,39.43,39.38,39.41,39409.4018
2006-08-03 14:40:00,39.4,39.58,39.38,39.58,107805.88426880904,39.4,39.58,39.38,39.58,107805.8843
2006-08-03 14:45:00,39.58,39.61,39.57,39.59,37998.04581478667,39.58,39.61,39.57,39.59,37998.0458
2006-08-03 14:50:00,39.6,39.66,39.59,39.65,42232.11377700576,39.6,39.66,39.59,39.65,42232.1138
2006-08-03 14:55:00,39.65,39.7,39.65,39.69,46249.05004885463,39.65,39.7,39.65,39.69,46249.05
2006-08-03 15:00:00,39.7,39.72,39.68,39.71,45706.22082292911,39.7,39.72,39.68,39.71,45706.2208
2006-08-03 15:05:00,39.71,39.71,39.6,39.6,31592.660948865487,39.71,39.71,39.6,39.6,31592.6609
2006-08-03 15:10:00,39.61,39.61,39.4,39.41,62968.19020736076,39.61,39.61,39.4,39.41,62968.1902
2006-08-03 15:15:00,39.41,39.56,39.4,39.53,62425.360981435246,39.41,39.56,39.4,39.53,62425.361
2006-08-03 15:20:00,39.52,39.56,39.42,39.45,43860.60145478233,39.52,39.56,39.42,39.45,43860.6015
2006-08-03 15:25:00,39.45,39.54,39.43,39.54,29421.344045163394,39.45,39.54,39.43,39.54,29421.344
2006-08-03 15:30:00,39.55,39.56,39.53,39.54,27358.592986646403,39.55,39.56,39.53,39.54,27358.593
2006-08-03 15:35:00,39.54,39.55,39.24,39.27,63728.1511236565,39.54,39.55,39.24,39.27,63728.1511
2006-08-03 15:40:00,39.28,39.37,39.28,39.32,61339.7025295842,39.28,39.37,39.28,39.32,61339.7025
2006-08-03 15:45:00,39.34,39.34,39.17,39.18,53957.22505699707,39.34,39.34,39.17,39.18,53957.2251
2006-08-03 15:50:00,39.18,39.27,39.09,39.14,141569.86212137662,39.18,39.27,39.09,39.14,141569.8621
2006-08-03 15:55:00,39.14,39.29,39.14,39.25,121810.87829768757,39.14,39.29,39.14,39.25,121810.8783
2006-08-04 09:30:00,39.55,39.74,39.45,39.52,54608.6201281077,39.55,39.74,39.45,39.52,54608.6201
2006-08-04 09:35:00,39.51,39.55,39.33,39.46,42232.11377700576,39.51,39.55,39.33,39.46,42232.1138
2006-08-04 09:40:00,39.46,39.48,39.37,39.42,83378.56910216046,39.46,39.48,39.37,39.42,83378.5691
2006-08-04 09:45:00,39.42,39.61,39.37,39.49,94126.58777548584,39.42,39.61,39.37,39.49,94126.5878
2006-08-04 09:50:00,39.48,39.49,39.23,39.27,56454.23949625448,39.48,39.49,39.23,39.27,56454.2395
2006-08-04 09:55:00,39.28,39.4,39.24,39.37,61339.7025295842,39.28,39.4,39.24,39.37,61339.7025
2006-08-04 10:00:00,39.38,39.42,39.27,39.41,92172.40256215396,39.38,39.42,39.27,39.41,92172.4026
2006-08-04 10:05:00,39.41,39.41,39.24,39.28,65139.50711106286,39.41,39.41,39.24,39.28,65139.5071
2006-08-04 10:10:00,39.28,39.35,39.16,39.28,35826.728911084574,39.28,39.35,39.16,39.28,35826.7289
2006-08-04 10:15:00,39.28,39.32,39.21,39.28,32895.45109108675,39.28,39.32,39.21,39.28,32895.4511
2006-08-04 10:20:00,39.27,39.4,39.18,39.39,45706.22082292911,39.27,39.4,39.18,39.39,45706.2208
2006-08-04 10:25:00,39.4,39.55,39.37,39.55,55911.41027032895,39.4,39.55,39.37,39.55,55911.4103
2006-08-04 10:30:00,39.54,39.74,39.54,39.73,57322.76625773532,39.54,39.74,39.54,39.73,57322.7663
2006-08-04 10:35:00,39.74,39.81,39.72,39.75,60254.044077733146,39.74,39.81,39.72,39.75,60254.0441
2006-08-04 10:40:00,39.75,39.75,39.64,39.67,29747.041580718706,39.75,39.75,39.64,39.67,29747.0416
2006-08-04 10:45:00,39.68,39.7,39.59,39.66,43860.60145478233,39.68,39.7,39.59,39.66,43860.6015
2006-08-04 10:50:00,39.67,39.69,39.58,39.6,30724.13418738465,39.67,39.69,39.58,39.6,30724.1342
2006-08-04 10:55:00,39.61,39.69,39.58,39.58,22038.86657257627,39.61,39.69,39.58,39.58,22038.8666
2006-08-04 11:00:00,39.59,39.6,39.42,39.42,25947.23699924004,39.59,39.6,39.42,39.42,25947.237
2006-08-04 11:05:00,39.42,39.47,39.4,39.4,13787.862338508306,39.42,39.47,39.4,39.4,13787.8623
2006-08-04 11:10:00,39.4,39.44,39.35,39.4,16284.876777765716,39.4,39.44,39.35,39.4,16284.8768
2006-08-04 11:15:00,39.41,39.48,39.38,39.43,12050.80881554663,39.41,39.48,39.38,39.43,12050.8088
2006-08-04 11:20:00,39.43,39.64,39.42,39.63,19976.11551405928,39.43,39.64,39.42,39.63,19976.1155
2006-08-04 11:25:00,39.63,39.63,39.6,39.6,13570.730648138097,39.63,39.63,39.6,39.6,13570.7306
2006-08-04 11:30:00,39.6,39.67,39.59,39.67,36152.42644663989,39.6,39.67,39.59,39.67,36152.4264
2006-08-04 11:35:00,39.67,39.67,39.52,39.52,17370.535229616762,39.67,39.67,39.52,39.52,17370.5352
2006-08-04 11:40:00,39.54,39.54,39.45,39.5,14982.086635544458,39.54,39.54,39.45,39.5,14982.0866
2006-08-04 11:45:00,39.49,39.55,39.49,39.52,24861.578547388992,39.49,39.55,39.49,39.52,24861.5785
2006-08-04 11:50:00,39.52,39.52,39.39,39.42,22473.12995331669,39.52,39.52,39.39,39.42,22473.13
2006-08-04 11:55:00,39.41,39.41,39.38,39.4,14547.82325480404,39.41,39.41,39.38,39.4,14547.8233
2006-08-04 12:00:00,39.4,39.45,39.39,39.4,35609.597220714364,39.4,39.45,39.39,39.4,35609.5972
2006-08-04 12:05:00,39.4,39.41,39.39,39.4,17913.364455542287,39.4,39.41,39.39,39.4,17913.3645
2006-08-04 12:10:00,39.41,39.43,39.16,39.16,57865.59548366084,39.41,39.43,39.16,39.16,57865.5955
2006-08-04 12:15:00,39.15,39.15,38.82,39.02,51025.94723699924,39.15,39.15,38.82,39.02,51025.9472
2006-08-04 12:20:00,39.03,39.2,39.02,39.05,35066.76799478884,39.03,39.2,39.02,39.05,35066.768
2006-08-04 12:25:00,39.05,39.06,39.01,39.04,32026.924329605907,39.05,39.06,39.01,39.04,32026.9243
2006-08-04 12:30:00,39.03,39.05,38.88,38.97,17044.837694061447,39.03,39.05,38.88,38.97,17044.8377
2006-08-04 12:35:00,38.97,38.97,38.8,38.83,20518.944739984803,38.97,38.97,38.8,38.83,20518.9447
2006-08-04 12:40:00,38.82,38.97,38.82,38.88,21061.773965910324,38.82,38.97,38.82,38.88,21061.774
2006-08-04 12:45:00,38.88,38.94,38.88,38.92,14873.520790359353,38.88,38.94,38.88,38.92,14873.5208
2006-08-04 12:50:00,38.92,38.94,38.9,38.93,16393.44262295082,38.92,38.94,38.9,38.93,16393.4426
2006-08-04 12:55:00,38.92,38.94,38.88,38.94,16610.57431332103,38.92,38.94,38.88,38.94,16610.5743
2006-08-04 13:00:00,38.95,39.03,38.93,39.01,16284.876777765716,38.95,39.03,38.93,39.01,16284.8768
2006-08-04 13:05:00,39.0,39.05,38.95,39.04,11399.413744436,39.0,39.05,38.95,39.04,11399.4137
2006-08-04 13:10:00,39.05,39.05,38.7,38.77,38540.87504071219,39.05,39.05,38.7,38.77,38540.875
2006-08-04 13:15:00,38.76,38.85,38.72,38.78,15307.784171099773,38.76,38.85,38.72,38.78,15307.7842
2006-08-04 13:20:00,38.77,38.83,38.71,38.79,41363.587015524914,38.77,38.83,38.71,38.79,41363.587
2006-08-04 13:25:00,38.78,38.93,38.75,38.83,22907.393334057106,38.78,38.93,38.75,38.83,22907.3933
2006-08-04 13:30:00,38.86,38.88,38.71,38.74,14873.520790359353,38.86,38.88,38.71,38.74,14873.5208
2006-08-04 13:35:00,38.76,38.86,38.73,38.82,29964.173271088915,38.76,38.86,38.73,38.82,29964.1733
2006-08-04 13:40:00,38.82,38.96,38.79,38.93,17479.101074801867,38.82,38.96,38.79,38.93,17479.1011
2006-08-04 13:45:00,38.93,38.95,38.86,38.89,19650.417978503963,38.93,38.95,38.86,38.89,19650.418
2006-08-04 13:50:00,38.88,38.9,38.82,38.89,33329.71447182717,38.88,38.9,38.82,38.89,33329.7145
2006-08-04 13:55:00,38.88,38.88,38.78,38.79,12919.335577027468,38.88,38.88,38.78,38.79,12919.3356
2006-08-04 14:00:00,38.78,38.91,38.75,38.91,15742.04755184019,38.78,38.91,38.75,38.91,15742.0476
2006-08-04 14:05:00,38.92,38.95,38.86,38.93,24101.61763109326,38.92,38.95,38.86,38.93,24101.6176
2006-08-04 14:10:00,38.93,39.01,38.9,38.92,31375.52925849528,38.93,39.01,38.9,38.92,31375.5293
2006-08-04 14:15:00,38.92,38.92,38.81,38.87,19324.72044294865,38.92,38.92,38.81,38.87,19324.7204
2006-08-04 14:20:00,38.89,38.94,38.86,38.91,35609.597220714364,38.89,38.94,38.86,38.91,35609.5972
2006-08-04 14:25:00,38.91,38.97,38.89,38.94,16067.745087395506,38.91,38.97,38.89,38.94,16067.7451
2006-08-04 14:30:00,38.94,38.94,38.85,38.92,42123.54793182065,38.94,38.94,38.85,38.92,42123.5479
2006-08-04 14:35:00,38.92,38.94,38.91,38.93,12919.335577027468,38.92,38.94,38.91,38.93,12919.3356
2006-08-04 14:40:00,38.94,38.97,38.93,38.93,15850.613397025296,38.94,38.97,38.93,38.93,15850.6134
2006-08-04 14:45:00,38.93,38.95,38.92,38.95,31701.22679405059,38.93,38.95,38.92,38.95,31701.2268
2006-08-04 14:50:00,38.95,38.97,38.87,38.88,18673.325371838026,38.95,38.97,38.87,38.88,18673.3254
2006-08-04 14:55:00,38.87,38.92,38.84,38.89,23341.65671479753,38.87,38.92,38.84,38.89,23341.6567
2006-08-04 15:00:00,38.9,38.99,38.86,38.9,18781.891217023127,38.9,38.99,38.86,38.9,18781.8912
2006-08-04 15:05:00,38.91,38.95,38.86,38.95,28987.08066442297,38.91,38.95,38.86,38.95,28987.0807
2006-08-04 15:10:00,38.94,39.03,38.87,38.97,18890.45706220823,38.94,39.03,38.87,38.97,18890.4571
2006-08-04 15:15:00,38.99,39.06,38.96,39.0,23233.09086961242,38.99,39.06,38.96,39.0,23233.0909
2006-08-04 15:20:00,39.01,39.02,38.97,38.99,45271.95744218869,39.01,39.02,38.97,38.99,45271.9574
2006-08-04 15:25:00,39.0,39.15,38.96,39.08,27684.29052220172,39.0,39.15,38.96,39.08,27684.2905
2006-08-04 15:30:00,39.09,39.17,38.97,39.01,32352.62186516122,39.09,39.17,38.97,39.01,32352.6219
2006-08-04 15:35:00,39.01,39.03,38.93,38.97,31918.3584844208,39.01,39.03,38.93,38.97,31918.3585
2006-08-04 15:40:00,38.97,39.0,38.93,38.95,65573.77049180328,38.97,39.0,38.93,38.95,65573.7705
2006-08-04 15:45:00,38.95,39.0,38.93,38.99,64922.37542069265,38.95,39.0,38.93,38.99,64922.3754
2006-08-04 15:50:00,38.99,39.03,38.85,38.93,79904.46205623711,38.99,39.03,38.85,38.93,79904.4621
2006-08-04 15:55:00,38.93,39.05,38.91,39.04,111605.6888502877,38.93,39.05,38.91,39.04,111605.6889
2006-08-07 09:30:00,38.99,39.5,38.82,39.11,155357.72445988492,38.99,39.5,38.82,39.11,155357.7245
2006-08-07 09:35:00,39.15,39.19,38.85,38.87,55585.71273477364,39.15,39.19,38.85,38.87,55585.7127
2006-08-07 09:40:00,38.87,38.93,38.65,38.65,68070.7849310607,38.87,38.93,38.65,38.65,68070.7849
2006-08-07 09:45:00,38.65,38.91,38.59,38.82,61448.2683747693,38.65,38.91,38.59,38.82,61448.2684
2006-08-07 09:50:00,38.82,38.89,38.78,38.79,42340.67962219086,38.82,38.89,38.78,38.79,42340.6796
2006-08-07 09:55:00,38.8,38.82,38.65,38.81,68179.35077624579,38.8,38.82,38.65,38.81,68179.3508
2006-08-07 10:00:00,38.82,38.84,38.74,38.8,31375.52925849528,38.82,38.84,38.74,38.8,31375.5293
2006-08-07 10:05:00,38.81,38.88,38.81,38.83,50048.8546303333,38.81,38.88,38.81,38.83,50048.8546
2006-08-07 10:10:00,38.85,38.97,38.84,38.87,17479.101074801867,38.85,38.97,38.84,38.87,17479.1011
2006-08-07 10:15:00,38.87,38.87,38.8,38.8,28444.25143849745,38.87,38.87,38.8,38.8,28444.2514
2006-08-07 10:20:00,38.8,38.84,38.8,38.8,21604.60319183585,38.8,38.84,38.8,38.8,21604.6032
2006-08-07 10:25:00,38.8,38.81,38.63,38.63,38540.87504071219,38.8,38.81,38.63,38.63,38540.875
2006-08-07 10:30:00,38.63,38.68,38.63,38.67,13679.296493323202,38.63,38.68,38.63,38.67,13679.2965
2006-08-07 10:35:00,38.67,38.68,38.63,38.65,17261.969384431657,38.67,38.68,38.63,38.65,17261.9694
2006-08-07 10:40:00,38.65,38.69,38.64,38.65,13896.42818369341,38.65,38.69,38.64,38.65,13896.4282
2006-08-07 10:45:00,38.65,38.66,38.63,38.65,11616.54543480621,38.65,38.66,38.63,38.65,11616.5454
2006-08-07 10:50:00,38.63,38.69,38.61,38.62,18456.19368146781,38.63,38.69,38.61,38.62,18456.1937
2006-08-07 10:55:00,38.62,38.64,38.58,38.58,20736.07643035501,38.62,38.64,38.58,38.58,20736.0764
2006-08-07 11:00:00,38.58,38.58,38.27,38.27,136467.26739767668,38.58,38.58,38.27,38.27,136467.2674
2006-08-07 11:05:00,38.28,38.35,38.23,38.33,49940.288785148194,38.28,38.35,38.23,38.33,49940.2888
2006-08-07 11:10:00,38.32,38.37,38.3,38.33,29638.4757355336,38.32,38.37,38.3,38.33,29638.4757
2006-08-07 11:15:00,38.32,38.34,38.28,38.32,25078.7102377592,38.32,38.34,38.28,38.32,25078.7102
2006-08-07 11:20:00,38.32,38.35,38.31,38.35,23450.22255998263,38.32,38.35,38.31,38.35,23450.2226
2006-08-07 11:25:00,38.32,38.39,38.32,38.37,18130.496145912497,38.32,38.39,38.32,38.37,18130.4961
2006-08-07 11:30:00,38.37,38.37,38.36,38.36,31918.3584844208,38.37,38.37,38.36,38.36,31918.3585
2006-08-07 11:35:00,38.36,38.46,38.36,38.41,17479.101074801867,38.36,38.46,38.36,38.41,17479.1011
2006-08-07 11:40:00,38.41,38.41,38.36,38.4,21061.773965910324,38.41,38.41,38.36,38.4,21061.774
2006-08-07 11:45:00,38.39,38.43,38.39,38.42,26272.93453479536,38.39,38.43,38.39,38.42,26272.9345
2006-08-07 11:50:00,38.43,38.49,38.41,38.41,36152.42644663989,38.43,38.49,38.41,38.41,36152.4264
2006-08-07 11:55:00,38.41,38.44,38.4,38.43,5862.555639995658,38.41,38.44,38.4,38.43,5862.5556
2006-08-07 12:00:00,38.43,38.48,38.43,38.47,18456.19368146781,38.43,38.48,38.43,38.47,18456.1937
2006-08-07 12:05:00,38.46,38.51,38.43,38.51,16827.70600369124,38.46,38.51,38.43,38.51,16827.706
2006-08-07 12:10:00,38.51,38.51,38.41,38.41,18564.75952665292,38.51,38.51,38.41,38.41,18564.7595
2006-08-07 12:15:00,38.41,38.43,38.41,38.42,21170.33981109543,38.41,38.43,38.41,38.42,21170.3398
2006-08-07 12:20:00,38.42,38.43,38.41,38.41,14547.82325480404,38.42,38.43,38.41,38.41,14547.8233
2006-08-07 12:25:00,38.42,38.42,38.37,38.37,25404.40777331452,38.42,38.42,38.37,38.37,25404.4078
2006-08-07 12:30:00,38.37,38.38,38.37,38.37,11290.847899250895,38.37,38.38,38.37,38.37,11290.8479
2006-08-07 12:35:00,38.37,38.4,38.37,38.4,9010.965150363696,38.37,38.4,38.37,38.4,9010.9652
2006-08-07 12:40:00,38.39,38.55,38.38,38.43,37455.21658886115,38.39,38.55,38.38,38.43,37455.2166
2006-08-07 12:45:00,38.43,38.47,38.43,38.43,10422.321137770055,38.43,38.47,38.43,38.43,10422.3211
2006-08-07 12:50:00,38.43,38.43,38.37,38.37,26272.93453479536,38.43,38.43,38.37,38.37,26272.9345
2006-08-07 12:55:00,38.36,38.38,38.34,38.34,12376.506351101943,38.36,38.38,38.34,38.34,12376.5064
2006-08-07 13:00:00,38.34,38.37,38.34,38.34,11182.282054065792,38.34,38.37,38.34,38.34,11182.2821
2006-08-07 13:05:00,38.34,38.36,38.24,38.27,19758.98382368907,38.34,38.36,38.24,38.27,19758.9838
2006-08-07 13:10:00,38.24,38.25,38.23,38.23,25187.276082944307,38.24,38.25,38.23,38.23,25187.2761
2006-08-07 13:15:00,38.24,38.26,38.23,38.23,9010.965150363696,38.24,38.26,38.23,38.23,9010.9652
2006-08-07 13:20:00,38.23,38.24,38.14,38.19,32786.88524590164,38.23,38.24,38.14,38.19,32786.8852
2006-08-07 13:25:00,38.2,38.32,38.2,38.26,21821.73488220606,38.2,38.32,38.2,38.26,21821.7349
2006-08-07 13:30:00,38.26,38.36,38.26,38.35,13462.164802952992,38.26,38.36,38.26,38.35,13462.1648
2006-08-07 13:35:00,38.35,38.35,38.28,38.29,21604.60319183585,38.35,38.35,38.28,38.29,21604.6032
2006-08-07 13:40:00,38.28,38.28,38.25,38.27,5428.292259255239,38.28,38.28,38.25,38.27,5428.2923
2006-08-07 13:45:00,38.25,38.34,38.25,38.33,9988.05775702964,38.25,38.34,38.25,38.33,9988.0578
2006-08-07 13:50:00,38.34,38.35,38.32,38.34,29529.9098903485,38.34,38.35,38.32,38.34,29529.9099
2006-08-07 13:55:00,38.34,38.35,38.25,38.26,17261.969384431657,38.34,38.35,38.25,38.26,17261.9694
2006-08-07 14:00:00,38.24,38.31,38.2,38.31,24861.578547388992,38.24,38.31,38.2,38.31,24861.5785
2006-08-07 14:05:00,38.31,38.58,38.31,38.56,76647.48670068396,38.31,38.58,38.31,38.56,76647.4867
2006-08-07 14:10:00,38.56,38.61,38.5,38.61,167842.79665617197,38.56,38.61,38.5,38.61,167842.7967
2006-08-07 14:15:00,38.61,38.74,38.59,38.74,41255.02117033981,38.61,38.74,38.59,38.74,41255.0212
2006-08-07 14:20:00,38.74,38.78,38.71,38.73,105417.43567473671,38.74,38.78,38.71,38.73,105417.4357
2006-08-07 14:25:00,38.73,38.78,38.57,38.58,116599.71772880253,38.73,38.78,38.57,38.58,116599.7177
2006-08-07 14:30:00,38.57,38.58,38.53,38.55,29964.173271088915,38.57,38.58,38.53,38.55,29964.1733
2006-08-07 14:35:00,38.55,38.58,38.5,38.58,32895.45109108675,38.55,38.58,38.5,38.58,32895.4511
2006-08-07 14:40:00,38.58,38.59,38.57,38.57,15742.04755184019,38.58,38.59,38.57,38.57,15742.0476
2006-08-07 14:45:00,38.58,38.62,38.57,38.57,22038.86657257627,38.58,38.62,38.57,38.57,22038.8666
2006-08-07 14:50:00,38.58,38.6,38.58,38.59,20627.510585169905,38.58,38.6,38.58,38.59,20627.5106
2006-08-07 14:55:00,38.58,38.58,38.57,38.58,26924.329605905983,38.58,38.58,38.57,38.58,26924.3296
2006-08-07 15:00:00,38.58,38.62,38.55,38.55,42883.508848116384,38.58,38.62,38.55,38.55,42883.5088
2006-08-07 15:05:00,38.55,38.57,38.39,38.47,55151.449354033226,38.55,38.57,38.39,38.47,55151.4494
2006-08-07 15:10:00,38.47,38.48,38.42,38.47,15307.784171099773,38.47,38.48,38.42,38.47,15307.7842
2006-08-07 15:15:00,38.47,38.53,38.47,38.52,22147.43241776137,38.47,38.53,38.47,38.52,22147.4324
2006-08-07 15:20:00,38.53,38.57,38.52,38.53,21387.47150146564,38.53,38.57,38.52,38.53,21387.4715
2006-08-07 15:25:00,38.54,38.58,38.53,38.56,30072.73911627402,38.54,38.58,38.53,38.56,30072.7391
2006-08-07 15:30:00,38.56,38.59,38.56,38.58,32461.187710346327,38.56,38.59,38.56,38.58,32461.1877
2006-08-07 15:35:00,38.58,38.63,38.56,38.63,21278.90565628053,38.58,38.63,38.56,38.63,21278.9057
2006-08-07 15:40:00,38.63,38.64,38.62,38.63,53848.659211811966,38.63,38.64,38.62,38.63,53848.6592
2006-08-07 15:45:00,38.63,38.65,38.62,38.65,41146.45532515471,38.63,38.65,38.62,38.65,41146.4553
2006-08-07 15:50:00,38.65,38.72,38.52,38.57,56562.80534143958,38.65,38.72,38.52,38.57,56562.8053
2006-08-07 15:55:00,38.57,38.66,38.49,38.66,92606.66594289435,38.57,38.66,38.49,38.66,92606.6659
2006-08-08 09:30:00,38.83,38.96,38.77,38.92,90869.61241993267,38.83,38.96,38.77,38.92,90869.6124
2006-08-08 09:35:00,38.88,38.93,38.77,38.77,36152.42644663989,38.88,38.93,38.77,38.77,36152.4264
2006-08-08 09:40:00,38.75,38.82,38.71,38.74,39300.83595700793,38.75,38.82,38.71,38.74,39300.836
2006-08-08 09:45:00,38.74,38.85,38.74,38.82,25295.84192812941,38.74,38.85,38.74,38.82,25295.8419
2006-08-08 09:50:00,38.82,38.87,38.79,38.82,23558.788405167736,38.82,38.87,38.79,38.82,23558.7884
2006-08-08 09:55:00,38.82,38.86,38.81,38.81,19433.28628813376,38.82,38.86,38.81,38.81,19433.2863
2006-08-08 10:00:00,38.83,38.89,38.79,38.85,23667.35425035284,38.83,38.89,38.79,38.85,23667.3543
2006-08-08 10:05:00,38.82,38.83,38.74,38.8,13245.033112582782,38.82,38.83,38.74,38.8,13245.0331
2006-08-08 10:10:00,38.74,38.82,38.74,38.82,27792.85636738682,38.74,38.82,38.74,38.82,27792.8564
2006-08-08 10:15:00,38.82,38.83,38.78,38.82,20410.37889479969,38.82,38.83,38.78,38.82,20410.3789
2006-08-08 10:20:00,38.81,38.88,38.81,38.88,16502.008468135926,38.81,38.88,38.81,38.88,16502.0085
2006-08-08 10:25:00,38.87,38.9,38.82,38.87,22690.261643686896,38.87,38.9,38.82,38.87,22690.2616
2006-08-08 10:30:00,38.86,38.89,38.85,38.89,14873.520790359353,38.86,38.89,38.85,38.89,14873.5208
2006-08-08 10:35:00,38.89,38.9,38.87,38.88,10856.584518510475,38.89,38.9,38.87,38.88,10856.5845
2006-08-08 10:40:00,38.87,38.9,38.84,38.88,26381.50037998045,38.87,38.9,38.84,38.88,26381.5004
2006-08-08 10:45:00,38.87,38.89,38.82,38.82,19650.417978503963,38.87,38.89,38.82,38.82,19650.418
2006-08-08 10:50:00,38.83,38.87,38.82,38.82,21170.33981109543,38.83,38.87,38.82,38.82,21170.3398
2006-08-08 10:55:00,38.82,38.82,38.72,38.72,30724.13418738465,38.82,38.82,38.72,38.72,30724.1342
2006-08-08 11:00:00,38.72,38.72,38.65,38.66,30289.87080664423,38.72,38.72,38.65,38.66,30289.8708
2006-08-08 11:05:00,38.65,38.78,38.64,38.74,32895.45109108675,38.65,38.78,38.64,38.74,32895.4511
2006-08-08 11:10:00,38.75,38.8,38.74,38.78,13245.033112582782,38.75,38.8,38.74,38.78,13245.0331
2006-08-08 11:15:00,38.78,38.8,38.74,38.75,14547.82325480404,38.78,38.8,38.74,38.75,14547.8233
2006-08-08 11:20:00,38.75,38.78,38.71,38.71,22038.86657257627,38.75,38.78,38.71,38.71,22038.8666
2006-08-08 11:25:00,38.71,38.83,38.71,38.71,23884.48594072305,38.71,38.83,38.71,38.71,23884.4859
2006-08-08 11:30:00,38.71,38.8,38.7,38.8,12050.80881554663,38.71,38.8,38.7,38.8,12050.8088
2006-08-08 11:35:00,38.8,38.8,38.71,38.71,8793.833459993486,38.8,38.8,38.71,38.71,8793.8335
2006-08-08 11:40:00,38.71,38.72,38.71,38.71,8793.833459993486,38.71,38.72,38.71,38.71,8793.8335
2006-08-08 11:45:00,38.71,38.71,38.66,38.66,20844.642275540114,38.71,38.71,38.66,38.66,20844.6423
2006-08-08 11:50:00,38.66,38.66,38.46,38.47,29312.77819997829,38.66,38.66,38.46,38.47,29312.7782
2006-08-08 11:55:00,38.47,38.52,38.47,38.5,11507.979589621104,38.47,38.52,38.47,38.5,11507.9796
2006-08-08 12:00:00,38.49,38.56,38.49,38.55,20410.37889479969,38.49,38.56,38.49,38.55,20410.3789
2006-08-08 12:05:00,38.56,38.6,38.56,38.58,9119.5309955488,38.56,38.6,38.56,38.58,9119.531
2006-08-08 12:10:00,38.58,38.58,38.56,38.56,6839.648246661601,38.58,38.58,38.56,38.56,6839.6482
2006-08-08 12:15:00,38.57,38.59,38.56,38.59,17044.837694061447,38.57,38.59,38.56,38.59,17044.8377
2006-08-08 12:20:00,38.6,38.65,38.59,38.61,6405.384865921182,38.6,38.65,38.59,38.61,6405.3849
2006-08-08 12:25:00,38.61,38.62,38.56,38.6,41037.889479969606,38.61,38.62,38.56,38.6,41037.8895
2006-08-08 12:30:00,38.6,38.61,38.57,38.58,20410.37889479969,38.6,38.61,38.57,38.58,20410.3789
2006-08-08 12:35:00,38.58,38.6,38.58,38.6,6188.253175550972,38.58,38.6,38.58,38.6,6188.2532
2006-08-08 12:40:00,38.61,38.61,38.57,38.58,9010.965150363696,38.61,38.61,38.57,38.58,9010.9652
2006-08-08 12:45:00,38.58,38.6,38.58,38.6,14439.257409618936,38.58,38.6,38.58,38.6,14439.2574
2006-08-08 12:50:00,38.6,38.64,38.59,38.63,4451.199652589296,38.6,38.64,38.59,38.63,4451.1997
2006-08-08 12:55:00,38.62,38.62,38.58,38.59,10096.623602214744,38.62,38.62,38.58,38.59,10096.6236
2006-08-08 13:00:00,38.59,38.61,38.58,38.58,27141.4612962762,38.59,38.61,38.58,38.58,27141.4613
2006-08-08 13:05:00,38.59,38.6,38.52,38.53,5536.858104440344,38.59,38.6,38.52,38.53,5536.8581
2006-08-08 13:10:00,38.53,38.61,38.51,38.61,5102.5947236999245,38.53,38.61,38.51,38.61,5102.5947
2006-08-08 13:15:00,38.61,38.64,38.58,38.59,7708.175008142439,38.61,38.64,38.58,38.59,7708.175
2006-08-08 13:20:00,38.61,38.65,38.58,38.59,14982.086635544458,38.61,38.65,38.58,38.59,14982.0866
2006-08-08 13:25:00,38.59,38.6,38.55,38.56,15959.1792422104,38.59,38.6,38.55,38.56,15959.1792
2006-08-08 13:30:00,38.56,38.58,38.53,38.58,14222.125719248725,38.56,38.58,38.53,38.58,14222.1257
2006-08-08 13:35:00,38.58,38.59,38.57,38.58,12050.80881554663,38.58,38.59,38.57,38.58,12050.8088
2006-08-08 13:40:00,38.58,38.63,38.58,38.61,25621.539463684727,38.58,38.63,38.58,38.61,25621.5395
2006-08-08 13:45:00,38.61,38.61,38.58,38.58,40169.36271848877,38.61,38.61,38.58,38.58,40169.3627
2006-08-08 13:50:00,38.59,38.6,38.53,38.55,49397.45955922267,38.59,38.6,38.53,38.55,49397.4596
2006-08-08 13:55:00,38.54,38.54,38.37,38.4,74041.90641624146,38.54,38.54,38.37,38.4,74041.9064
2006-08-08 14:00:00,38.4,38.41,38.39,38.39,61556.834219954406,38.4,38.41,38.39,38.39,61556.8342
2006-08-08 14:05:00,38.41,38.43,38.31,38.4,57105.63456736511,38.41,38.43,38.31,38.4,57105.6346
2006-08-08 14:10:00,38.4,38.66,38.35,38.59,48528.93279774183,38.4,38.66,38.35,38.59,48528.9328
2006-08-08 14:15:00,38.59,38.66,38.36,38.49,73173.37965476062,38.59,38.66,38.36,38.49,73173.3797
2006-08-08 14:20:00,38.49,38.5,37.97,37.98,132124.6335902725,38.49,38.5,37.97,37.98,132124.6336
2006-08-08 14:25:00,37.98,38.1,37.78,38.09,114971.23005102597,37.98,38.1,37.78,38.09,114971.2301
2006-08-08 14:30:00,38.1,38.23,38.0,38.23,93583.75854956033,38.1,38.23,38.0,38.23,93583.7585
2006-08-08 14:35:00,38.23,38.42,38.21,38.41,89349.69058734123,38.23,38.42,38.21,38.41,89349.6906
2006-08-08 14:40:00,38.4,38.73,38.4,38.57,74584.73564216698,38.4,38.73,38.4,38.57,74584.7356
2006-08-08 14:45:00,38.59,38.65,38.44,38.5,75996.09162957333,38.59,38.65,38.44,38.5,75996.0916
2006-08-08 14:50:00,38.49,38.55,38.45,38.45,52980.132450331126,38.49,38.55,38.45,38.45,52980.1325
2006-08-08 14:55:00,38.44,38.49,38.38,38.42,64705.24373032244,38.44,38.49,38.38,38.42,64705.2437
2006-08-08 15:00:00,38.43,38.55,38.4,38.42,31484.09510368038,38.43,38.55,38.4,38.42,31484.0951
2006-08-08 15:05:00,38.42,38.43,38.36,38.4,40712.19194441429,38.42,38.43,38.36,38.4,40712.1919
2006-08-08 15:10:00,38.4,38.41,38.34,38.38,28987.08066442297,38.4,38.41,38.34,38.38,28987.0807
2006-08-08 15:15:00,38.39,38.42,38.35,38.39,30724.13418738465,38.39,38.42,38.35,38.39,30724.1342
2006-08-08 15:20:00,38.39,38.43,38.37,38.37,66767.99478883944,38.39,38.43,38.37,38.37,66767.9948
2006-08-08 15:25:00,38.38,38.43,38.31,38.35,112039.95223102812,38.38,38.43,38.31,38.35,112039.9522
2006-08-08 15:30:00,38.35,38.36,38.27,38.35,58516.99055477147,38.35,38.36,38.27,38.35,58516.9906
2006-08-08 15:35:00,38.35,38.44,38.34,38.38,36043.860601454784,38.35,38.44,38.34,38.38,36043.8606
2006-08-08 15:40:00,38.38,38.42,38.38,38.41,33763.97785256759,38.38,38.42,38.38,38.41,33763.9779
2006-08-08 15:45:00,38.41,38.58,38.41,38.47,46140.484203669526,38.41,38.58,38.41,38.47,46140.4842
2006-08-08 15:50:00,38.46,38.58,38.43,38.57,68830.74584735642,38.46,38.58,38.43,38.57,68830.7458
2006-08-08 15:55:00,38.58,38.58,38.45,38.45,106285.96243621755,38.58,38.58,38.45,38.45,106285.9624
2006-08-09 09:30:00,38.78,38.98,38.78,38.92,68613.61415698621,38.78,38.98,38.78,38.92,68613.6142
2006-08-09 09:35:00,38.92,39.0,38.92,38.96,24318.749321463467,38.92,39.0,38.92,38.96,24318.7493
2006-08-09 09:40:00,38.93,38.94,38.82,38.91,33221.14862664206,38.93,38.94,38.82,38.91,33221.1486
2006-08-09 09:45:00,38.88,39.15,38.84,39.15,53305.82998588644,38.88,39.15,38.84,39.15,53305.83
2006-08-09 09:50:00,39.11,39.15,38.9,39.0,60145.47823254804,39.11,39.15,38.9,39.0,60145.4782
2006-08-09 09:55:00,38.99,39.24,38.97,38.97,41689.28455108023,38.99,39.24,38.97,38.97,41689.2846
2006-08-09 10:00:00,38.97,39.17,38.92,38.92,35501.03137552926,38.97,39.17,38.92,38.92,35501.0314
2006-08-09 10:05:00,38.92,38.98,38.82,38.84,50483.11801107372,38.92,38.98,38.82,38.84,50483.118
2006-08-09 10:10:00,38.83,38.92,38.82,38.87,49614.59124959288,38.83,38.92,38.82,38.87,49614.5912
2006-08-09 10:15:00,38.87,38.9,38.82,38.86,87286.93952882424,38.87,38.9,38.82,38.86,87286.9395
2006-08-09 10:20:00,38.86,38.89,38.82,38.85,38540.87504071219,38.86,38.89,38.82,38.85,38540.875
2006-08-09 10:25:00,38.85,38.92,38.83,38.85,32895.45109108675,38.85,38.92,38.83,38.85,32895.4511
2006-08-09 10:30:00,38.85,38.94,38.82,38.82,43100.640538486594,38.85,38.94,38.82,38.82,43100.6405
2006-08-09 10:35:00,38.83,38.97,38.83,38.94,52980.132450331126,38.83,38.97,38.83,38.94,52980.1325
2006-08-09 10:40:00,38.93,39.0,38.85,38.93,38215.17750515688,38.93,39.0,38.85,38.93,38215.1775
2006-08-09 10:45:00,38.93,38.94,38.85,38.85,19867.549668874173,38.93,38.94,38.85,38.85,19867.5497
2006-08-09 10:50:00,38.85,38.96,38.85,38.92,37889.47996960156,38.85,38.96,38.85,38.92,37889.48
2006-08-09 10:55:00,38.92,38.92,38.83,38.85,33981.1095429378,38.92,38.92,38.83,38.85,33981.1095
2006-08-09 11:00:00,38.85,39.06,38.84,39.03,33438.28031701227,38.85,39.06,38.84,39.03,33438.2803
2006-08-09 11:05:00,39.02,39.1,38.98,39.04,66767.99478883944,39.02,39.1,38.98,39.04,66767.9948
2006-08-09 11:10:00,39.03,39.19,39.02,39.18,51351.64477255456,39.03,39.19,39.02,39.18,51351.6448
2006-08-09 11:15:00,39.17,39.24,39.11,39.14,31809.792639235697,39.17,39.24,39.11,39.14,31809.7926
2006-08-09 11:20:00,39.12,39.16,39.1,39.14,34741.070459233524,39.12,39.16,39.1,39.14,34741.0705
2006-08-09 11:25:00,39.13,39.17,39.11,39.14,29747.041580718706,39.13,39.17,39.11,39.14,29747.0416
2006-08-09 11:30:00,39.14,39.26,39.12,39.12,47768.9718814461,39.14,39.26,39.12,39.12,47768.9719
2006-08-09 11:35:00,39.12,39.17,39.08,39.12,37129.51905330584,39.12,39.17,39.08,39.12,37129.5191
2006-08-09 11:40:00,39.12,39.28,39.05,39.19,53740.09336662686,39.12,39.28,39.05,39.19,53740.0934
2006-08-09 11:45:00,39.19,39.2,39.0,39.01,33329.71447182717,39.19,39.2,39.0,39.01,33329.7145
2006-08-09 11:50:00,39.0,39.11,39.0,39.05,48963.19617848225,39.0,39.11,39.0,39.05,48963.1962
2006-08-09 11:55:00,39.05,39.07,38.98,39.0,33221.14862664206,39.05,39.07,38.98,39.0,33221.1486
2006-08-09 12:00:00,39.0,39.06,38.98,39.04,21387.47150146564,39.0,39.06,38.98,39.04,21387.4715
2006-08-09 12:05:00,39.03,39.12,39.02,39.11,18673.325371838026,39.03,39.12,39.02,39.11,18673.3254
2006-08-09 12:10:00,39.12,39.12,39.04,39.1,23341.65671479753,39.12,39.12,39.04,39.1,23341.6567
2006-08-09 12:15:00,39.11,39.17,39.08,39.16,21278.90565628053,39.11,39.17,39.08,39.16,21278.9057
2006-08-09 12:20:00,39.16,39.16,39.02,39.13,73390.51134513083,39.16,39.16,39.02,39.13,73390.5113
2006-08-09 12:25:00,39.14,39.17,39.05,39.07,50374.55216588861,39.14,39.17,39.05,39.07,50374.5522
2006-08-09 12:30:00,39.09,39.09,39.01,39.02,22690.261643686896,39.09,39.09,39.01,39.02,22690.2616
2006-08-09 12:35:00,39.03,39.04,39.01,39.04,31592.660948865487,39.03,39.04,39.01,39.04,31592.6609
2006-08-09 12:40:00,39.03,39.05,39.03,39.04,25295.84192812941,39.03,39.05,39.03,39.04,25295.8419
2006-08-09 12:45:00,39.04,39.07,39.02,39.05,79144.50113994138,39.04,39.07,39.02,39.05,79144.5011
2006-08-09 12:50:00,39.04,39.05,38.98,39.0,41689.28455108023,39.04,39.05,38.98,39.0,41689.2846
2006-08-09 12:55:00,39.0,39.03,38.99,39.0,22255.99826294648,39.0,39.03,38.99,39.0,22255.9983
2006-08-09 13:00:00,39.01,39.05,38.97,39.05,57539.89794810553,39.01,39.05,38.97,39.05,57539.8979
2006-08-09 13:05:00,39.05,39.05,38.97,39.01,46683.31342959505,39.05,39.05,38.97,39.01,46683.3134
2006-08-09 13:10:00,39.01,39.04,38.99,39.01,62751.05851699055,39.01,39.04,38.99,39.01,62751.0585
2006-08-09 13:15:00,39.01,39.03,38.95,38.96,53740.09336662686,39.01,39.03,38.95,38.96,53740.0934
2006-08-09 13:20:00,38.96,39.03,38.94,39.0,31266.96341331017,38.96,39.03,38.94,39.0,31266.9634
2006-08-09 13:25:00,39.0,39.05,38.96,39.03,32135.49017479101,39.0,39.05,38.96,39.03,32135.4902
2006-08-09 13:30:00,39.03,39.05,38.97,38.98,65899.4680273586,39.03,39.05,38.97,38.98,65899.468
2006-08-09 13:35:00,38.98,39.03,38.96,38.98,21278.90565628053,38.98,39.03,38.96,38.98,21278.9057
2006-08-09 13:40:00,38.97,39.03,38.97,38.99,23124.52502442732,38.97,39.03,38.97,38.99,23124.525
2006-08-09 13:45:00,38.99,39.01,38.95,38.98,19433.28628813376,38.99,39.01,38.95,38.98,19433.2863
2006-08-09 13:50:00,39.0,39.05,38.97,39.01,24101.61763109326,39.0,39.05,38.97,39.01,24101.6176
2006-08-09 13:55:00,39.01,39.07,38.94,38.95,35283.89968515905,39.01,39.07,38.94,38.95,35283.8997
2006-08-09 14:00:00,38.95,39.05,38.94,39.0,33221.14862664206,38.95,39.05,38.94,39.0,33221.1486
2006-08-09 14:05:00,39.0,39.04,38.95,39.03,31701.22679405059,39.0,39.04,38.95,39.03,31701.2268
2006-08-09 14:10:00,39.02,39.03,38.9,38.91,63402.45358810118,39.02,39.03,38.9,38.91,63402.4536
2006-08-09 14:15:00,38.91,38.99,38.89,38.94,26707.197915535773,38.91,38.99,38.89,38.94,26707.1979
2006-08-09 14:20:00,38.94,39.09,38.93,39.02,24753.012702203887,38.94,39.09,38.93,39.02,24753.0127
2006-08-09 14:25:00,39.01,39.05,38.99,39.05,25404.40777331452,39.01,39.05,38.99,39.05,25404.4078
2006-08-09 14:30:00,39.05,39.1,38.97,39.0,16176.31093258061,39.05,39.1,38.97,39.0,16176.3109
2006-08-09 14:35:00,39.0,39.08,38.96,39.05,44077.73314515254,39.0,39.08,38.96,39.05,44077.7331
2006-08-09 14:40:00,39.05,39.09,38.93,38.94,26055.802844425143,39.05,39.09,38.93,38.94,26055.8028
2006-08-09 14:45:00,38.94,38.94,38.82,38.82,37672.34827923135,38.94,38.94,38.82,38.82,37672.3483
2006-08-09 14:50:00,38.84,38.92,38.79,38.82,124199.32689175986,38.84,38.92,38.79,38.82,124199.3269
2006-08-09 14:55:00,38.82,38.88,38.79,38.81,59602.64900662252,38.82,38.88,38.79,38.81,59602.649
2006-08-09 15:00:00,38.81,38.81,38.72,38.74,73716.20888068614,38.81,38.81,38.72,38.74,73716.2089
2006-08-09 15:05:00,38.74,38.88,38.73,38.73,142655.52057322767,38.74,38.88,38.73,38.73,142655.5206
2006-08-09 15:10:00,38.73,38.77,38.73,38.74,39952.23102811856,38.73,38.77,38.73,38.74,39952.231
2006-08-09 15:15:00,38.74,38.8,38.73,38.76,32895.45109108675,38.74,38.8,38.73,38.76,32895.4511
2006-08-09 15:20:00,38.76,38.77,38.7,38.71,56671.37118662469,38.76,38.77,38.7,38.71,56671.3712
2006-08-09 15:25:00,38.7,38.74,38.7,38.7,45597.654977744,38.7,38.74,38.7,38.7,45597.655
2006-08-09 15:30:00,38.7,38.78,38.66,38.7,80230.15959179243,38.7,38.78,38.66,38.7,80230.1596
2006-08-09 15:35:00,38.7,38.72,38.7,38.7,40495.06025404408,38.7,38.72,38.7,38.7,40495.0603
2006-08-09 15:40:00,38.7,38.7,38.68,38.69,32461.187710346327,38.7,38.7,38.68,38.69,32461.1877
2006-08-09 15:45:00,38.69,38.7,38.62,38.67,61339.7025295842,38.69,38.7,38.62,38.67,61339.7025
2006-08-09 15:50:00,38.67,38.69,38.47,38.48,53088.69829551623,38.67,38.69,38.47,38.48,53088.6983
2006-08-09 15:55:00,38.49,38.56,38.47,38.55,77841.71099772012,38.49,38.56,38.47,38.55,77841.711
2006-08-10 09:30:00,38.43,38.56,38.05,38.23,44511.99652589296,38.43,38.56,38.05,38.23,44511.9965
2006-08-10 09:35:00,38.22,38.44,38.08,38.11,39735.09933774835,38.22,38.44,38.08,38.11,39735.0993
2006-08-10 09:40:00,38.1,38.12,38.03,38.04,33655.41200738248,38.1,38.12,38.03,38.04,33655.412
2006-08-10 09:45:00,38.05,38.39,38.04,38.34,54825.75181847791,38.05,38.39,38.04,38.34,54825.7518
2006-08-10 09:50:00,38.35,38.64,38.34,38.52,60036.912387362936,38.35,38.64,38.34,38.52,60036.9124
2006-08-10 09:55:00,38.51,38.57,38.32,38.43,33438.28031701227,38.51,38.57,38.32,38.43,33438.2803
2006-08-10 10:00:00,38.43,38.44,38.05,38.19,64488.11203995223,38.43,38.44,38.05,38.19,64488.112
2006-08-10 10:05:00,38.18,38.26,38.0,38.09,38758.0067310824,38.18,38.26,38.0,38.09,38758.0067
2006-08-10 10:10:00,38.1,38.18,37.93,38.01,39843.66518293345,38.1,38.18,37.93,38.01,39843.6652
2006-08-10 10:15:00,38.01,38.14,38.01,38.12,34741.070459233524,38.01,38.14,38.01,38.12,34741.0705
2006-08-10 10:20:00,38.13,38.29,38.09,38.17,55260.01519921833,38.13,38.29,38.09,38.17,55260.0152
2006-08-10 10:25:00,38.15,38.43,38.15,38.41,48420.36695255672,38.15,38.43,38.15,38.41,48420.367
2006-08-10 10:30:00,38.4,38.52,38.4,38.48,42449.24546737597,38.4,38.52,38.4,38.48,42449.2455
2006-08-10 10:35:00,38.48,38.49,38.24,38.25,41146.45532515471,38.48,38.49,38.24,38.25,41146.4553
2006-08-10 10:40:00,38.23,38.23,38.05,38.16,32026.924329605907,38.23,38.23,38.05,38.16,32026.9243
2006-08-10 10:45:00,38.15,38.17,37.91,37.93,33763.97785256759,38.15,38.17,37.91,37.93,33763.9779
2006-08-10 10:50:00,37.93,38.05,37.92,38.05,26707.197915535773,37.93,38.05,37.92,38.05,26707.1979
2006-08-10 10:55:00,38.05,38.05,37.94,37.94,23341.65671479753,38.05,38.05,37.94,37.94,23341.6567
2006-08-10 11:00:00,37.94,38.0,37.91,38.0,41255.02117033981,37.94,38.0,37.91,38.0,41255.0212
2006-08-10 11:05:00,38.0,38.14,37.99,38.07,48637.49864292693,38.0,38.14,37.99,38.07,48637.4986
2006-08-10 11:10:00,38.07,38.15,38.06,38.06,33763.97785256759,38.07,38.15,38.06,38.06,33763.9779
2006-08-10 11:15:00,38.07,38.24,38.07,38.22,26707.197915535773,38.07,38.24,38.07,38.22,26707.1979
2006-08-10 11:20:00,38.23,38.23,38.08,38.08,15850.613397025296,38.23,38.23,38.08,38.08,15850.6134
2006-08-10 11:25:00,38.08,38.2,38.05,38.16,21713.169037020954,38.08,38.2,38.05,38.16,21713.169
2006-08-10 11:30:00,38.16,38.16,38.05,38.05,20084.681359244383,38.16,38.16,38.05,38.05,20084.6814
2006-08-10 11:35:00,38.05,38.09,37.96,37.98,31918.3584844208,38.05,38.09,37.96,37.98,31918.3585
2006-08-10 11:40:00,37.97,38.11,37.96,38.09,14330.69156443383,37.97,38.11,37.96,38.09,14330.6916
2006-08-10 11:45:00,38.08,38.08,38.0,38.05,15742.04755184019,38.08,38.08,38.0,38.05,15742.0476
2006-08-10 11:50:00,38.05,38.08,37.98,38.04,21713.169037020954,38.05,38.08,37.98,38.04,21713.169
2006-08-10 11:55:00,38.07,38.13,38.03,38.12,18890.45706220823,38.07,38.13,38.03,38.12,18890.4571
2006-08-10 12:00:00,38.12,38.19,38.11,38.11,16176.31093258061,38.12,38.19,38.11,38.11,16176.3109
2006-08-10 12:05:00,38.11,38.13,38.1,38.13,10530.886982955162,38.11,38.13,38.1,38.13,10530.887
2006-08-10 12:10:00,38.12,38.19,38.08,38.19,24753.012702203887,38.12,38.19,38.08,38.19,24753.0127
2006-08-10 12:15:00,38.17,38.23,38.15,38.22,16284.876777765716,38.17,38.23,38.15,38.22,16284.8768
2006-08-10 12:20:00,38.21,38.23,38.13,38.13,10748.018673325372,38.21,38.23,38.13,38.13,10748.0187
2006-08-10 12:25:00,38.13,38.25,38.13,38.25,23667.35425035284,38.13,38.25,38.13,38.25,23667.3543
2006-08-10 12:30:00,38.25,38.36,38.25,38.36,17479.101074801867,38.25,38.36,38.25,38.36,17479.1011
2006-08-10 12:35:00,38.35,38.39,38.32,38.34,11182.282054065792,38.35,38.39,38.32,38.34,11182.2821
2006-08-10 12:40:00,38.35,38.37,38.2,38.2,9228.096840733906,38.35,38.37,38.2,38.2,9228.0968
2006-08-10 12:45:00,38.19,38.23,38.12,38.14,18673.325371838026,38.19,38.23,38.12,38.14,18673.3254
2006-08-10 12:50:00,38.14,38.18,38.13,38.17,9553.79437628922,38.14,38.18,38.13,38.17,9553.7944
2006-08-10 12:55:00,38.18,38.23,38.17,38.23,20736.07643035501,38.18,38.23,38.17,38.23,20736.0764
2006-08-10 13:00:00,38.23,38.29,38.21,38.21,17913.364455542287,38.23,38.29,38.21,38.21,17913.3645
2006-08-10 13:05:00,38.21,38.23,38.17,38.23,28335.685593312344,38.21,38.23,38.17,38.23,28335.6856
2006-08-10 13:10:00,38.24,38.34,38.22,38.23,19216.154597763543,38.24,38.34,38.22,38.23,19216.1546
2006-08-10 13:15:00,38.24,38.26,38.18,38.19,20301.8130496146,38.24,38.26,38.18,38.19,20301.813
2006-08-10 13:20:00,38.19,38.21,38.14,38.17,13679.296493323202,38.19,38.21,38.14,38.17,13679.2965
2006-08-10 13:25:00,38.17,38.21,38.17,38.17,8033.872543697753,38.17,38.21,38.17,38.17,8033.8725
2006-08-10 13:30:00,38.17,38.21,38.16,38.2,8576.701769623276,38.17,38.21,38.16,38.2,8576.7018
2006-08-10 13:35:00,38.2,38.35,38.2,38.35,18890.45706220823,38.2,38.35,38.2,38.35,18890.4571
2006-08-10 13:40:00,38.35,38.41,38.18,38.31,68939.31169254152,38.35,38.41,38.18,38.31,68939.3117
2006-08-10 13:45:00,38.32,38.33,38.24,38.29,9770.92606665943,38.32,38.33,38.24,38.29,9770.9261
2006-08-10 13:50:00,38.28,38.28,38.23,38.23,10856.584518510475,38.28,38.28,38.23,38.23,10856.5845
2006-08-10 13:55:00,38.24,38.25,38.23,38.25,15633.481706655088,38.24,38.25,38.23,38.25,15633.4817
2006-08-10 14:00:00,38.26,38.44,38.25,38.39,35501.03137552926,38.26,38.44,38.25,38.39,35501.0314
2006-08-10 14:05:00,38.42,38.46,38.35,38.45,27141.4612962762,38.42,38.46,38.35,38.45,27141.4613
2006-08-10 14:10:00,38.43,38.46,38.33,38.34,14982.086635544458,38.43,38.46,38.33,38.34,14982.0866
2006-08-10 14:15:00,38.35,38.45,38.35,38.35,17044.837694061447,38.35,38.45,38.35,38.35,17044.8377
2006-08-10 14:20:00,38.35,38.36,38.35,38.36,24318.749321463467,38.35,38.36,38.35,38.36,24318.7493
2006-08-10 14:25:00,38.36,38.39,38.36,38.39,26055.802844425143,38.36,38.39,38.36,38.39,26055.8028
2006-08-10 14:30:00,38.39,38.42,38.35,38.38,24427.31516664857,38.39,38.42,38.35,38.38,24427.3152
2006-08-10 14:35:00,38.38,38.48,38.38,38.44,24427.31516664857,38.38,38.48,38.38,38.44,24427.3152
2006-08-10 14:40:00,38.44,38.51,38.43,38.44,22581.69579850179,38.44,38.51,38.43,38.44,22581.6958
2006-08-10 14:45:00,38.44,38.45,38.35,38.37,63076.75605254587,38.44,38.45,38.35,38.37,63076.7561
2006-08-10 14:50:00,38.37,38.43,38.34,38.41,22473.12995331669,38.37,38.43,38.34,38.41,22473.13
2006-08-10 14:55:00,38.41,38.42,38.32,38.35,17913.364455542287,38.41,38.42,38.32,38.35,17913.3645
2006-08-10 15:00:00,38.35,38.41,38.32,38.33,30724.13418738465,38.35,38.41,38.32,38.33,30724.1342
2006-08-10 15:05:00,38.34,38.41,38.31,38.37,38106.61165997177,38.34,38.41,38.31,38.37,38106.6117
2006-08-10 15:10:00,38.37,38.39,38.35,38.37,26924.329605905983,38.37,38.39,38.35,38.37,26924.3296
2006-08-10 15:15:00,38.37,38.41,38.34,38.34,41906.41624145044,38.37,38.41,38.34,38.34,41906.4162
2006-08-10 15:20:00,38.33,38.37,38.23,38.24,82075.77895993921,38.33,38.37,38.23,38.24,82075.779
2006-08-10 15:25:00,38.25,38.35,38.24,38.3,45163.39159700358,38.25,38.35,38.24,38.3,45163.3916
2006-08-10 15:30:00,38.3,38.4,38.2,38.4,91521.00749104332,38.3,38.4,38.2,38.4,91521.0075
2006-08-10 15:35:00,38.41,38.41,38.3,38.32,51785.90815329498,38.41,38.41,38.3,38.32,51785.9082
2006-08-10 15:40:00,38.31,38.4,38.3,38.37,110520.03039843666,38.31,38.4,38.3,38.37,110520.0304
2006-08-10 15:45:00,38.36,38.38,38.31,38.32,51785.90815329498,38.36,38.38,38.31,38.32,51785.9082
2006-08-10 15:50:00,38.32,38.35,38.28,38.35,51243.07892736945,38.32,38.35,38.28,38.35,51243.0789
2006-08-10 15:55:00,38.35,38.35,38.27,38.27,77516.0134621648,38.35,38.35,38.27,38.27,77516.0135
2006-08-11 09:30:00,38.14,38.27,38.0,38.14,55585.71273477364,38.14,38.27,38.0,38.14,55585.7127
2006-08-11 09:35:00,38.13,38.16,38.04,38.08,17587.666919986972,38.13,38.16,38.04,38.08,17587.6669
2006-08-11 09:40:00,38.09,38.23,38.09,38.23,18347.627836282707,38.09,38.23,38.09,38.23,18347.6278
2006-08-11 09:45:00,38.23,38.23,38.19,38.22,31266.96341331017,38.23,38.23,38.19,38.22,31266.9634
2006-08-11 09:50:00,38.22,38.28,38.18,38.24,36586.68982738031,38.22,38.28,38.18,38.24,36586.6898
2006-08-11 09:55:00,38.26,38.28,38.12,38.14,30181.304961459125,38.26,38.28,38.12,38.14,30181.305
2006-08-11 10:00:00,38.15,38.19,38.09,38.09,37563.782434046254,38.15,38.19,38.09,38.09,37563.7824
2006-08-11 10:05:00,38.09,38.13,38.04,38.13,27901.422212571924,38.09,38.13,38.04,38.13,27901.4222
2006-08-11 10:10:00,38.13,38.19,38.1,38.19,19107.58875257844,38.13,38.19,38.1,38.19,19107.5888
2006-08-11 10:15:00,38.2,38.24,38.18,38.24,23341.65671479753,38.2,38.24,38.18,38.24,23341.6567
2006-08-11 10:20:00,38.24,38.41,38.24,38.41,21496.037346650744,38.24,38.41,38.24,38.41,21496.0373
2006-08-11 10:25:00,38.41,38.44,38.37,38.44,49071.76202366736,38.41,38.44,38.37,38.44,49071.762
2006-08-11 10:30:00,38.44,38.63,38.43,38.63,39952.23102811856,38.44,38.63,38.43,38.63,39952.231
2006-08-11 10:35:00,38.64,38.65,38.57,38.6,44620.562371078064,38.64,38.65,38.57,38.6,44620.5624
2006-08-11 10:40:00,38.6,38.62,38.51,38.55,26598.632070350668,38.6,38.62,38.51,38.55,26598.6321
2006-08-11 10:45:00,38.55,38.64,38.55,38.55,21496.037346650744,38.55,38.64,38.55,38.55,21496.0373
2006-08-11 10:50:00,38.55,38.6,38.47,38.49,20193.24720442949,38.55,38.6,38.47,38.49,20193.2472
2006-08-11 10:55:00,38.5,38.53,38.35,38.35,42883.508848116384,38.5,38.53,38.35,38.35,42883.5088
2006-08-11 11:00:00,38.36,38.37,38.26,38.33,20953.20812072522,38.36,38.37,38.26,38.33,20953.2081
2006-08-11 11:05:00,38.34,38.41,38.29,38.36,22690.261643686896,38.34,38.41,38.29,38.36,22690.2616
2006-08-11 11:10:00,38.37,38.41,38.31,38.38,23667.35425035284,38.37,38.41,38.31,38.38,23667.3543
2006-08-11 11:15:00,38.38,38.4,38.29,38.3,14330.69156443383,38.38,38.4,38.29,38.3,14330.6916
2006-08-11 11:20:00,38.3,38.34,38.18,38.21,18673.325371838026,38.3,38.34,38.18,38.21,18673.3254
2006-08-11 11:25:00,38.22,38.28,38.2,38.27,13353.598957767888,38.22,38.28,38.2,38.27,13353.599
2006-08-11 11:30:00,38.27,38.28,38.22,38.23,17913.364455542287,38.27,38.28,38.22,38.23,17913.3645
2006-08-11 11:35:00,38.23,38.27,38.23,38.27,12593.638041472152,38.23,38.27,38.23,38.27,12593.638
2006-08-11 11:40:00,38.27,38.29,38.26,38.28,14873.520790359353,38.27,38.29,38.26,38.28,14873.5208
2006-08-11 11:45:00,38.29,38.32,38.23,38.26,12702.203886657258,38.29,38.32,38.23,38.26,12702.2039
2006-08-11 11:50:00,38.27,38.35,38.26,38.31,20844.642275540114,38.27,38.35,38.26,38.31,20844.6423
2006-08-11 11:55:00,38.31,38.36,38.23,38.35,18673.325371838026,38.31,38.36,38.23,38.35,18673.3254
2006-08-11 12:00:00,38.35,38.38,38.31,38.32,20953.20812072522,38.35,38.38,38.31,38.32,20953.2081
2006-08-11 12:05:00,38.31,38.37,38.3,38.36,11507.979589621104,38.31,38.37,38.3,38.36,11507.9796
2006-08-11 12:10:00,38.35,38.37,38.22,38.23,15633.481706655088,38.35,38.37,38.22,38.23,15633.4817
2006-08-11 12:15:00,38.23,38.27,38.21,38.27,21930.300727391164,38.23,38.27,38.21,38.27,21930.3007
2006-08-11 12:20:00,38.26,38.32,38.26,38.3,11833.67712517642,38.26,38.32,38.26,38.3,11833.6771
2006-08-11 12:25:00,38.3,38.39,38.3,38.39,11942.242970361523,38.3,38.39,38.3,38.39,11942.243
2006-08-11 12:30:00,38.38,38.45,38.24,38.28,16610.57431332103,38.38,38.45,38.24,38.28,16610.5743
2006-08-11 12:35:00,38.27,38.37,38.27,38.28,15850.613397025296,38.27,38.37,38.27,38.28,15850.6134
2006-08-11 12:40:00,38.28,38.35,38.28,38.32,9010.965150363696,38.28,38.35,38.28,38.32,9010.9652
2006-08-11 12:45:00,38.31,38.35,38.31,38.34,6948.214091846705,38.31,38.35,38.31,38.34,6948.2141
2006-08-11 12:50:00,38.33,38.35,38.29,38.32,29638.4757355336,38.33,38.35,38.29,38.32,29638.4757
2006-08-11 12:55:00,38.32,38.36,38.31,38.32,17913.364455542287,38.32,38.36,38.31,38.32,17913.3645
2006-08-11 13:00:00,38.32,38.42,38.32,38.37,27792.85636738682,38.32,38.42,38.32,38.37,27792.8564
2006-08-11 13:05:00,38.37,38.38,38.15,38.26,39735.09933774835,38.37,38.38,38.15,38.26,39735.0993
2006-08-11 13:10:00,38.27,38.31,38.26,38.29,14547.82325480404,38.27,38.31,38.26,38.29,14547.8233
2006-08-11 13:15:00,38.3,38.31,38.25,38.25,18021.930300727392,38.3,38.31,38.25,38.25,18021.9303
2006-08-11 13:20:00,38.23,38.26,38.13,38.16,24970.144392574097,38.23,38.26,38.13,38.16,24970.1444
2006-08-11 13:25:00,38.17,38.19,38.15,38.18,18130.496145912497,38.17,38.19,38.15,38.18,18130.4961
2006-08-11 13:30:00,38.16,38.23,38.16,38.23,13896.42818369341,38.16,38.23,38.16,38.23,13896.4282
2006-08-11 13:35:00,38.22,38.23,38.2,38.22,9553.79437628922,38.22,38.23,38.2,38.22,9553.7944
2006-08-11 13:40:00,38.23,38.28,38.23,38.24,9879.491911844534,38.23,38.28,38.23,38.24,9879.4919
2006-08-11 13:45:00,38.25,38.27,38.24,38.27,9010.965150363696,38.25,38.27,38.24,38.27,9010.9652
2006-08-11 13:50:00,38.27,38.3,38.26,38.3,11290.847899250895,38.27,38.3,38.26,38.3,11290.8479
2006-08-11 13:55:00,38.29,38.33,38.1,38.11,70133.53598957768,38.29,38.33,38.1,38.11,70133.536
2006-08-11 14:00:00,38.11,38.23,38.11,38.2,171859.73292802085,38.11,38.23,38.11,38.2,171859.7329
2006-08-11 14:05:00,38.19,38.26,38.19,38.24,13679.296493323202,38.19,38.26,38.19,38.24,13679.2965
2006-08-11 14:10:00,38.25,38.26,38.24,38.25,9879.491911844534,38.25,38.26,38.24,38.25,9879.4919
2006-08-11 14:15:00,38.25,38.32,38.25,38.28,26055.802844425143,38.25,38.32,38.25,38.28,26055.8028
2006-08-11 14:20:00,38.29,38.32,38.15,38.19,37129.51905330584,38.29,38.32,38.15,38.19,37129.5191
2006-08-11 14:25:00,38.19,38.23,38.18,38.21,15850.613397025296,38.19,38.23,38.18,38.21,15850.6134
2006-08-11 14:30:00,38.21,38.23,38.2,38.22,21061.773965910324,38.21,38.23,38.2,38.22,21061.774
2006-08-11 14:35:00,38.21,38.3,38.21,38.23,19433.28628813376,38.21,38.3,38.21,38.23,19433.2863
2006-08-11 14:40:00,38.23,38.32,38.18,38.19,19433.28628813376,38.23,38.32,38.18,38.19,19433.2863
2006-08-11 14:45:00,38.19,38.23,38.1,38.12,31158.39756812507,38.19,38.23,38.1,38.12,31158.3976
2006-08-11 14:50:00,38.12,38.18,38.12,38.18,8251.004234067963,38.12,38.18,38.12,38.18,8251.0042
2006-08-11 14:55:00,38.18,38.19,38.14,38.14,13896.42818369341,38.18,38.19,38.14,38.14,13896.4282
2006-08-11 15:00:00,38.14,38.18,38.13,38.14,40712.19194441429,38.14,38.18,38.13,38.14,40712.1919
2006-08-11 15:05:00,38.14,38.19,38.12,38.13,39083.70426663772,38.14,38.19,38.12,38.13,39083.7043
2006-08-11 15:10:00,38.13,38.14,38.05,38.07,54282.92259255239,38.13,38.14,38.05,38.07,54282.9226
2006-08-11 15:15:00,38.07,38.12,38.06,38.08,20627.510585169905,38.07,38.12,38.06,38.08,20627.5106
2006-08-11 15:20:00,38.09,38.09,38.02,38.06,18673.325371838026,38.09,38.09,38.02,38.06,18673.3254
2006-08-11 15:25:00,38.07,38.13,38.04,38.12,35501.03137552926,38.07,38.13,38.04,38.12,35501.0314
2006-08-11 15:30:00,38.12,38.13,38.11,38.11,30941.26587775486,38.12,38.13,38.11,38.11,30941.2659
2006-08-11 15:35:00,38.12,38.14,38.05,38.1,56454.23949625448,38.12,38.14,38.05,38.1,56454.2395
2006-08-11 15:40:00,38.11,38.12,38.1,38.12,44946.25990663337,38.11,38.12,38.1,38.12,44946.2599
2006-08-11 15:45:00,38.11,38.13,37.99,38.07,51351.64477255456,38.11,38.13,37.99,38.07,51351.6448
2006-08-11 15:50:00,38.08,38.13,38.07,38.09,82618.60818586472,38.08,38.13,38.07,38.09,82618.6082
2006-08-11 15:55:00,38.09,38.18,38.08,38.18,105634.56736510694,38.09,38.18,38.08,38.18,105634.5674
2006-08-14 09:30:00,38.43,38.65,38.09,38.54,53088.69829551623,38.43,38.65,38.09,38.54,53088.6983
2006-08-14 09:35:00,38.57,38.59,38.42,38.47,15742.04755184019,38.57,38.59,38.42,38.47,15742.0476
2006-08-14 09:40:00,38.43,38.58,38.43,38.52,18130.496145912497,38.43,38.58,38.43,38.52,18130.4961
2006-08-14 09:45:00,38.5,38.64,38.5,38.58,25187.276082944307,38.5,38.64,38.5,38.58,25187.2761
2006-08-14 09:50:00,38.59,38.68,38.56,38.68,24644.446857018786,38.59,38.68,38.56,38.68,24644.4469
2006-08-14 09:55:00,38.63,38.69,38.56,38.57,30398.43665182933,38.63,38.69,38.56,38.57,30398.4367
2006-08-14 10:00:00,38.57,38.65,38.47,38.53,44511.99652589296,38.57,38.65,38.47,38.53,44511.9965
2006-08-14 10:05:00,38.49,38.51,38.31,38.31,24101.61763109326,38.49,38.51,38.31,38.31,24101.6176
2006-08-14 10:10:00,38.31,38.41,38.27,38.32,28987.08066442297,38.31,38.41,38.27,38.32,28987.0807
2006-08-14 10:15:00,38.31,38.38,38.28,38.31,31809.792639235697,38.31,38.38,38.28,38.31,31809.7926
2006-08-14 10:20:00,38.3,38.45,38.28,38.45,22690.261643686896,38.3,38.45,38.28,38.45,22690.2616
2006-08-14 10:25:00,38.44,38.44,38.4,38.44,22798.827488872,38.44,38.44,38.4,38.44,22798.8275
2006-08-14 10:30:00,38.42,38.55,38.42,38.52,30398.43665182933,38.42,38.55,38.42,38.52,30398.4367
2006-08-14 10:35:00,38.52,38.53,38.47,38.52,33655.41200738248,38.52,38.53,38.47,38.52,33655.412
2006-08-14 10:40:00,38.52,38.58,38.51,38.57,21170.33981109543,38.52,38.58,38.51,38.57,21170.3398
2006-08-14 10:45:00,38.58,38.61,38.52,38.6,25838.671154054937,38.58,38.61,38.52,38.6,25838.6712
2006-08-14 10:50:00,38.59,38.62,38.54,38.59,23233.09086961242,38.59,38.62,38.54,38.59,23233.0909
2006-08-14 10:55:00,38.59,38.66,38.58,38.61,24535.88101183368,38.59,38.66,38.58,38.61,24535.881
2006-08-14 11:00:00,38.6,38.83,38.58,38.79,44403.430680707854,38.6,38.83,38.58,38.79,44403.4307
2006-08-14 11:05:00,38.79,38.93,38.65,38.8,51134.51308218435,38.79,38.93,38.65,38.8,51134.5131
2006-08-14 11:10:00,38.81,38.98,38.76,38.98,44837.69406144827,38.81,38.98,38.76,38.98,44837.6941
2006-08-14 11:15:00,38.97,39.05,38.89,38.92,71110.62859624362,38.97,39.05,38.89,38.92,71110.6286
2006-08-14 11:20:00,38.92,38.94,38.89,38.94,40060.79687330366,38.92,38.94,38.89,38.94,40060.7969
2006-08-14 11:25:00,38.95,38.96,38.9,38.92,31918.3584844208,38.95,38.96,38.9,38.92,31918.3585
2006-08-14 11:30:00,38.92,38.93,38.82,38.82,24644.446857018786,38.92,38.93,38.82,38.82,24644.4469
2006-08-14 11:35:00,38.82,38.85,38.78,38.78,15633.481706655088,38.82,38.85,38.78,38.78,15633.4817
2006-08-14 11:40:00,38.78,38.86,38.78,38.83,20410.37889479969,38.78,38.86,38.78,38.83,20410.3789
2006-08-14 11:45:00,38.83,38.93,38.82,38.87,22255.99826294648,38.83,38.93,38.82,38.87,22255.9983
2006-08-14 11:50:00,38.85,38.87,38.78,38.78,13896.42818369341,38.85,38.87,38.78,38.78,13896.4282
2006-08-14 11:55:00,38.8,38.88,38.79,38.84,29855.60742590381,38.8,38.88,38.79,38.84,29855.6074
2006-08-14 12:00:00,38.82,38.87,38.82,38.86,33004.01693627185,38.82,38.87,38.82,38.86,33004.0169
2006-08-14 12:05:00,38.87,38.88,38.85,38.88,35826.728911084574,38.87,38.88,38.85,38.88,35826.7289
2006-08-14 12:10:00,38.87,38.9,38.87,38.88,24210.18347627836,38.87,38.9,38.87,38.88,24210.1835
2006-08-14 12:15:00,38.88,38.93,38.86,38.93,21604.60319183585,38.88,38.93,38.86,38.93,21604.6032
2006-08-14 12:20:00,38.92,38.93,38.85,38.85,9879.491911844534,38.92,38.93,38.85,38.85,9879.4919
2006-08-14 12:25:00,38.85,38.85,38.78,38.78,13027.901422212572,38.85,38.85,38.78,38.78,13027.9014
2006-08-14 12:30:00,38.78,38.8,38.72,38.75,16936.271848876346,38.78,38.8,38.72,38.75,16936.2718
2006-08-14 12:35:00,38.73,38.73,38.69,38.69,19541.85213331886,38.73,38.73,38.69,38.69,19541.8521
2006-08-14 12:40:00,38.69,38.7,38.6,38.64,31809.792639235697,38.69,38.7,38.6,38.64,31809.7926
2006-08-14 12:45:00,38.64,38.72,38.64,38.72,16284.876777765716,38.64,38.72,38.64,38.72,16284.8768
2006-08-14 12:50:00,38.71,38.74,38.64,38.64,23341.65671479753,38.71,38.74,38.64,38.64,23341.6567
2006-08-14 12:55:00,38.64,38.65,38.63,38.65,11616.54543480621,38.64,38.65,38.63,38.65,11616.5454
2006-08-14 13:00:00,38.64,38.64,38.6,38.64,27901.422212571924,38.64,38.64,38.6,38.64,27901.4222
2006-08-14 13:05:00,38.65,38.68,38.6,38.6,49723.157094777984,38.65,38.68,38.6,38.6,49723.1571
2006-08-14 13:10:00,38.58,38.6,38.54,38.6,13787.862338508306,38.58,38.6,38.54,38.6,13787.8623
2006-08-14 13:15:00,38.59,38.61,38.59,38.59,8142.438388882858,38.59,38.61,38.59,38.59,8142.4384
2006-08-14 13:20:00,38.59,38.61,38.58,38.6,17696.232765172077,38.59,38.61,38.58,38.6,17696.2328
2006-08-14 13:25:00,38.58,38.61,38.58,38.61,16067.745087395506,38.58,38.61,38.58,38.61,16067.7451
2006-08-14 13:30:00,38.6,38.71,38.6,38.7,15090.652480729565,38.6,38.71,38.6,38.7,15090.6525
2006-08-14 13:35:00,38.7,38.7,38.63,38.63,10856.584518510475,38.7,38.7,38.63,38.63,10856.5845
2006-08-14 13:40:00,38.63,38.64,38.61,38.64,26055.802844425143,38.63,38.64,38.61,38.64,26055.8028
2006-08-14 13:45:00,38.63,38.69,38.63,38.68,17696.232765172077,38.63,38.69,38.63,38.68,17696.2328
2006-08-14 13:50:00,38.68,38.68,38.6,38.63,38866.57257626751,38.68,38.68,38.6,38.63,38866.5726
2006-08-14 13:55:00,38.62,38.65,38.58,38.61,28118.55390294213,38.62,38.65,38.58,38.61,28118.5539
2006-08-14 14:00:00,38.6,38.67,38.54,38.59,32135.49017479101,38.6,38.67,38.54,38.59,32135.4902
2006-08-14 14:05:00,38.58,38.63,38.53,38.59,28335.685593312344,38.58,38.63,38.53,38.59,28335.6856
2006-08-14 14:10:00,38.59,38.61,38.57,38.6,46140.484203669526,38.59,38.61,38.57,38.6,46140.4842
2006-08-14 14:15:00,38.59,38.72,38.59,38.68,49180.32786885246,38.59,38.72,38.59,38.68,49180.3279
2006-08-14 14:20:00,38.69,38.71,38.57,38.59,54282.92259255239,38.69,38.71,38.57,38.59,54282.9226
2006-08-14 14:25:00,38.58,38.71,38.58,38.7,29638.4757355336,38.58,38.71,38.58,38.7,29638.4757
2006-08-14 14:30:00,38.7,38.71,38.64,38.7,110411.46455325156,38.7,38.71,38.64,38.7,110411.4646
2006-08-14 14:35:00,38.7,38.76,38.69,38.72,51677.34230810987,38.7,38.76,38.69,38.72,51677.3423
2006-08-14 14:40:00,38.74,38.79,38.7,38.79,48094.669417001416,38.74,38.79,38.7,38.79,48094.6694
2006-08-14 14:45:00,38.78,38.84,38.69,38.78,112039.95223102812,38.78,38.84,38.69,38.78,112039.9522
2006-08-14 14:50:00,38.78,38.79,38.76,38.76,77407.4476169797,38.78,38.79,38.76,38.76,77407.4476
2006-08-14 14:55:00,38.76,38.79,38.74,38.75,50048.8546303333,38.76,38.79,38.74,38.75,50048.8546
2006-08-14 15:00:00,38.75,38.75,38.7,38.7,78167.40853327543,38.75,38.75,38.7,38.7,78167.4085
2006-08-14 15:05:00,38.7,38.76,38.68,38.76,58951.25393551189,38.7,38.76,38.68,38.76,58951.2539
2006-08-14 15:10:00,38.76,38.85,38.75,38.82,80772.98881771795,38.76,38.85,38.75,38.82,80772.9888
2006-08-14 15:15:00,38.82,38.82,38.72,38.74,64705.24373032244,38.82,38.82,38.72,38.74,64705.2437
2006-08-14 15:20:00,38.74,38.78,38.7,38.75,84464.22755401151,38.74,38.78,38.7,38.75,84464.2276
2006-08-14 15:25:00,38.75,38.82,38.74,38.77,88372.59798067529,38.75,38.82,38.74,38.77,88372.598
2006-08-14 15:30:00,38.76,38.76,38.7,38.74,74476.16979698188,38.76,38.76,38.7,38.74,74476.1698
2006-08-14 15:35:00,38.72,38.72,38.69,38.7,40603.62609922919,38.72,38.72,38.69,38.7,40603.6261
2006-08-14 15:40:00,38.7,38.75,38.7,38.74,44729.12821626317,38.7,38.75,38.7,38.74,44729.1282
2006-08-14 15:45:00,38.73,38.73,38.6,38.66,38649.4408858973,38.73,38.73,38.6,38.66,38649.4409
2006-08-14 15:50:00,38.65,38.66,38.57,38.58,57431.33210292042,38.65,38.66,38.57,38.58,57431.3321
2006-08-14 15:55:00,38.57,38.58,38.47,38.47,121593.74660731734,38.57,38.58,38.47,38.47,121593.7466
2006-08-15 09:30:00,38.84,38.93,38.59,38.82,42449.24546737597,38.84,38.93,38.59,38.82,42449.2455
2006-08-15 09:35:00,38.82,38.82,38.41,38.61,45923.35251329932,38.82,38.82,38.41,38.61,45923.3525
2006-08-15 09:40:00,38.64,38.69,38.56,38.57,27358.592986646403,38.64,38.69,38.56,38.57,27358.593
2006-08-15 09:45:00,38.58,38.65,38.58,38.6,17044.837694061447,38.58,38.65,38.58,38.6,17044.8377
2006-08-15 09:50:00,38.58,38.59,38.56,38.57,63836.7169688416,38.58,38.59,38.56,38.57,63836.717
2006-08-15 09:55:00,38.57,38.68,38.57,38.65,69482.14091846705,38.57,38.68,38.57,38.65,69482.1409
2006-08-15 10:00:00,38.66,38.7,38.62,38.68,64488.11203995223,38.66,38.7,38.62,38.68,64488.112
2006-08-15 10:05:00,38.68,38.8,38.68,38.75,36152.42644663989,38.68,38.8,38.68,38.75,36152.4264
2006-08-15 10:10:00,38.79,38.92,38.74,38.83,48094.669417001416,38.79,38.92,38.74,38.83,48094.6694
2006-08-15 10:15:00,38.83,38.89,38.83,38.87,27032.895451091088,38.83,38.89,38.83,38.87,27032.8955
2006-08-15 10:20:00,38.87,38.9,38.86,38.87,23124.52502442732,38.87,38.9,38.86,38.87,23124.525
2006-08-15 10:25:00,38.87,38.92,38.87,38.9,22038.86657257627,38.87,38.92,38.87,38.9,22038.8666
2006-08-15 10:30:00,38.91,39.07,38.9,39.05,35718.16306589947,38.91,39.07,38.9,39.05,35718.1631
2006-08-15 10:35:00,39.07,39.13,39.05,39.05,47334.70850070568,39.07,39.13,39.05,39.05,47334.7085
2006-08-15 10:40:00,39.05,39.28,39.05,39.18,58082.72717403105,39.05,39.28,39.05,39.18,58082.7272
2006-08-15 10:45:00,39.19,39.33,39.1,39.19,67202.25816957986,39.19,39.33,39.1,39.19,67202.2582
2006-08-15 10:50:00,39.17,39.28,39.11,39.16,46031.91835848442,39.17,39.28,39.11,39.16,46031.9184
2006-08-15 10:55:00,39.17,39.2,39.13,39.17,20844.642275540114,39.17,39.2,39.13,39.17,20844.6423
2006-08-15 11:00:00,39.17,39.28,39.13,39.18,26924.329605905983,39.17,39.28,39.13,39.18,26924.3296
2006-08-15 11:05:00,39.2,39.28,39.08,39.14,29747.041580718706,39.2,39.28,39.08,39.14,29747.0416
2006-08-15 11:10:00,39.13,39.26,39.11,39.26,25295.84192812941,39.13,39.26,39.11,39.26,25295.8419
2006-08-15 11:15:00,39.25,39.27,39.13,39.13,36586.68982738031,39.25,39.27,39.13,39.13,36586.6898
2006-08-15 11:20:00,39.11,39.14,39.03,39.03,13787.862338508306,39.11,39.14,39.03,39.03,13787.8623
2006-08-15 11:25:00,39.03,39.15,39.01,39.09,14004.994028878516,39.03,39.15,39.01,39.09,14004.994
2006-08-15 11:30:00,39.08,39.08,38.99,39.03,29747.041580718706,39.08,39.08,38.99,39.03,29747.0416
2006-08-15 11:35:00,39.04,39.11,39.03,39.03,20736.07643035501,39.04,39.11,39.03,39.03,20736.0764
2006-08-15 11:40:00,39.03,39.08,39.02,39.08,11182.282054065792,39.03,39.08,39.02,39.08,11182.2821
2006-08-15 11:45:00,39.09,39.09,39.04,39.05,26490.066225165563,39.09,39.09,39.04,39.05,26490.0662
2006-08-15 11:50:00,39.05,39.14,38.92,38.92,49723.157094777984,39.05,39.14,38.92,38.92,49723.1571
2006-08-15 11:55:00,38.92,38.93,38.84,38.85,16176.31093258061,38.92,38.93,38.84,38.85,16176.3109
2006-08-15 12:00:00,38.85,38.91,38.82,38.88,20844.642275540114,38.85,38.91,38.82,38.88,20844.6423
2006-08-15 12:05:00,38.88,38.9,38.88,38.89,13896.42818369341,38.88,38.9,38.88,38.89,13896.4282
2006-08-15 12:10:00,38.89,39.05,38.89,39.03,74476.16979698188,38.89,39.05,38.89,39.03,74476.1698
2006-08-15 12:15:00,39.04,39.04,38.94,38.95,18564.75952665292,39.04,39.04,38.94,38.95,18564.7595
2006-08-15 12:20:00,38.94,38.96,38.94,38.95,11182.282054065792,38.94,38.96,38.94,38.95,11182.2821
2006-08-15 12:25:00,38.95,38.96,38.94,38.95,76538.92085549886,38.95,38.96,38.94,38.95,76538.9209
2006-08-15 12:30:00,38.95,38.96,38.94,38.96,16284.876777765716,38.95,38.96,38.94,38.96,16284.8768
2006-08-15 12:35:00,38.95,38.99,38.95,38.95,12702.203886657258,38.95,38.99,38.95,38.95,12702.2039
2006-08-15 12:40:00,38.95,39.01,38.95,39.01,22364.564108131584,38.95,39.01,38.95,39.01,22364.5641
2006-08-15 12:45:00,39.0,39.01,38.95,38.97,43534.90391922701,39.0,39.01,38.95,38.97,43534.9039
2006-08-15 12:50:00,38.97,39.01,38.96,38.96,17804.798610357182,38.97,39.01,38.96,38.96,17804.7986
2006-08-15 12:55:00,38.96,38.97,38.96,38.97,15307.784171099773,38.96,38.97,38.96,38.97,15307.7842
2006-08-15 13:00:00,38.96,38.99,38.86,38.87,41689.28455108023,38.96,38.99,38.86,38.87,41689.2846
2006-08-15 13:05:00,38.87,38.95,38.87,38.94,25078.7102377592,38.87,38.95,38.87,38.94,25078.7102
2006-08-15 13:10:00,38.94,38.95,38.92,38.92,23667.35425035284,38.94,38.95,38.92,38.92,23667.3543
2006-08-15 13:15:00,38.92,38.92,38.8,38.87,33004.01693627185,38.92,38.92,38.8,38.87,33004.0169
2006-08-15 13:20:00,38.86,38.94,38.8,38.83,48854.63033329714,38.86,38.94,38.8,38.83,48854.6303
2006-08-15 13:25:00,38.82,38.93,38.82,38.87,40820.7577895994,38.82,38.93,38.82,38.87,40820.7578
2006-08-15 13:30:00,38.87,38.98,38.86,38.95,31809.792639235697,38.87,38.98,38.86,38.95,31809.7926
2006-08-15 13:35:00,38.95,39.0,38.93,38.95,30289.87080664423,38.95,39.0,38.93,38.95,30289.8708
2006-08-15 13:40:00,38.95,38.96,38.89,38.92,31592.660948865487,38.95,38.96,38.89,38.92,31592.6609
2006-08-15 13:45:00,38.92,38.93,38.89,38.93,26815.76376072088,38.92,38.93,38.89,38.93,26815.7638
2006-08-15 13:50:00,38.94,38.94,38.92,38.92,11833.67712517642,38.94,38.94,38.92,38.92,11833.6771
2006-08-15 13:55:00,38.92,38.96,38.91,38.94,24535.88101183368,38.92,38.96,38.91,38.94,24535.881
2006-08-15 14:00:00,38.95,38.96,38.93,38.93,23667.35425035284,38.95,38.96,38.93,38.93,23667.3543
2006-08-15 14:05:00,38.93,38.99,38.93,38.99,18781.891217023127,38.93,38.99,38.93,38.99,18781.8912
2006-08-15 14:10:00,39.0,39.06,38.94,38.96,25947.23699924004,39.0,39.06,38.94,38.96,25947.237
2006-08-15 14:15:00,38.95,39.02,38.93,38.99,19976.11551405928,38.95,39.02,38.93,38.99,19976.1155
2006-08-15 14:20:00,38.98,39.04,38.92,38.99,75670.39409401802,38.98,39.04,38.92,38.99,75670.3941
2006-08-15 14:25:00,38.97,38.98,38.91,38.93,66225.16556291391,38.97,38.98,38.91,38.93,66225.1656
2006-08-15 14:30:00,38.93,38.97,38.92,38.94,23450.22255998263,38.93,38.97,38.92,38.94,23450.2226
2006-08-15 14:35:00,38.93,39.03,38.93,38.97,38649.4408858973,38.93,39.03,38.93,38.97,38649.4409
2006-08-15 14:40:00,38.97,39.04,38.94,38.97,15524.915861469985,38.97,39.04,38.94,38.97,15524.9159
2006-08-15 14:45:00,38.96,39.05,38.96,39.04,60362.60992291825,38.96,39.05,38.96,39.04,60362.6099
2006-08-15 14:50:00,39.05,39.05,38.97,39.03,10313.755292584952,39.05,39.05,38.97,39.03,10313.7553
2006-08-15 14:55:00,39.03,39.07,39.03,39.03,17044.837694061447,39.03,39.07,39.03,39.03,17044.8377
2006-08-15 15:00:00,39.04,39.04,38.93,38.95,71653.45782216915,39.04,39.04,38.93,38.95,71653.4578
2006-08-15 15:05:00,38.93,38.98,38.92,38.96,25730.10530886983,38.93,38.98,38.92,38.96,25730.1053
2006-08-15 15:10:00,38.96,38.97,38.93,38.93,31375.52925849528,38.96,38.97,38.93,38.93,31375.5293
2006-08-15 15:15:00,38.93,38.93,38.91,38.92,28552.817283682554,38.93,38.93,38.91,38.92,28552.8173
2006-08-15 15:20:00,38.92,38.96,38.89,38.92,81750.0814243839,38.92,38.96,38.89,38.92,81750.0814
2006-08-15 15:25:00,38.92,38.99,38.92,38.97,20736.07643035501,38.92,38.99,38.92,38.97,20736.0764
2006-08-15 15:30:00,38.98,39.03,38.91,38.92,45923.35251329932,38.98,39.03,38.91,38.92,45923.3525
2006-08-15 15:35:00,38.92,38.94,38.89,38.9,28661.38312886766,38.92,38.94,38.89,38.9,28661.3831
2006-08-15 15:40:00,38.91,38.96,38.9,38.93,22581.69579850179,38.91,38.96,38.9,38.93,22581.6958
2006-08-15 15:45:00,38.93,38.98,38.92,38.92,27684.29052220172,38.93,38.98,38.92,38.92,27684.2905
2006-08-15 15:50:00,38.93,38.94,38.84,38.88,49180.32786885246,38.93,38.94,38.84,38.88,49180.3279
2006-08-15 15:55:00,38.89,38.95,38.86,38.95,92498.10009770926,38.89,38.95,38.86,38.95,92498.1001
2006-08-16 09:30:00,39.07,39.2,38.71,38.8,65790.9021821735,39.07,39.2,38.71,38.8,65790.9022
2006-08-16 09:35:00,38.81,39.15,38.81,39.15,27792.85636738682,38.81,39.15,38.81,39.15,27792.8564
2006-08-16 09:40:00,39.15,39.15,38.99,38.99,23558.788405167736,39.15,39.15,38.99,38.99,23558.7884
2006-08-16 09:45:00,38.99,39.01,38.89,38.89,28227.11974812724,38.99,39.01,38.89,38.89,28227.1197
2006-08-16 09:50:00,38.89,38.91,38.76,38.9,25947.23699924004,38.89,38.91,38.76,38.9,25947.237
2006-08-16 09:55:00,38.9,38.9,38.83,38.86,13896.42818369341,38.9,38.9,38.83,38.86,13896.4282
2006-08-16 10:00:00,38.86,38.93,38.83,38.93,39192.27011182282,38.86,38.93,38.83,38.93,39192.2701
2006-08-16 10:05:00,38.92,39.04,38.92,39.02,17479.101074801867,38.92,39.04,38.92,39.02,17479.1011
2006-08-16 10:10:00,39.02,39.16,39.0,39.14,47660.406036261,39.02,39.16,39.0,39.14,47660.406
2006-08-16 10:15:00,39.14,39.21,39.13,39.17,110302.89870806644,39.14,39.21,39.13,39.17,110302.8987
2006-08-16 10:20:00,39.18,39.23,39.14,39.15,49614.59124959288,39.18,39.23,39.14,39.15,49614.5912
2006-08-16 10:25:00,39.15,39.15,39.04,39.12,20518.944739984803,39.15,39.15,39.04,39.12,20518.9447
2006-08-16 10:30:00,39.09,39.11,39.08,39.1,5645.423949625448,39.09,39.11,39.08,39.1,5645.4239
2006-08-16 10:35:00,39.1,39.15,39.1,39.13,9553.79437628922,39.1,39.15,39.1,39.13,9553.7944
2006-08-16 10:40:00,39.12,39.31,39.12,39.31,27684.29052220172,39.12,39.31,39.12,39.31,27684.2905
2006-08-16 10:45:00,39.3,39.31,39.19,39.24,63945.28281402671,39.3,39.31,39.19,39.24,63945.2828
2006-08-16 10:50:00,39.24,39.29,39.23,39.24,22038.86657257627,39.24,39.29,39.23,39.24,22038.8666
2006-08-16 10:55:00,39.23,39.29,39.2,39.2,26924.329605905983,39.23,39.29,39.2,39.2,26924.3296
2006-08-16 11:00:00,39.19,39.33,39.11,39.28,75127.56486809251,39.19,39.33,39.11,39.28,75127.5649
2006-08-16 11:05:00,39.28,39.3,39.17,39.17,22907.393334057106,39.28,39.3,39.17,39.17,22907.3933
2006-08-16 11:10:00,39.17,39.18,39.12,39.17,12050.80881554663,39.17,39.18,39.12,39.17,12050.8088
2006-08-16 11:15:00,39.17,39.18,39.17,39.17,9336.662685919013,39.17,39.18,39.17,39.17,9336.6627
2006-08-16 11:20:00,39.17,39.17,39.07,39.09,40603.62609922919,39.17,39.17,39.07,39.09,40603.6261
2006-08-16 11:25:00,39.07,39.12,39.06,39.11,12050.80881554663,39.07,39.12,39.06,39.11,12050.8088
2006-08-16 11:30:00,39.13,39.17,39.13,39.17,7816.740853327544,39.13,39.17,39.13,39.17,7816.7409
2006-08-16 11:35:00,39.17,39.2,39.14,39.18,14873.520790359353,39.17,39.2,39.14,39.18,14873.5208
2006-08-16 11:40:00,39.18,39.23,39.17,39.23,25295.84192812941,39.18,39.23,39.17,39.23,25295.8419
2006-08-16 11:45:00,39.24,39.28,39.17,39.17,19650.417978503963,39.24,39.28,39.17,39.17,19650.418
2006-08-16 11:50:00,39.17,39.28,39.14,39.16,55585.71273477364,39.17,39.28,39.14,39.16,55585.7127
2006-08-16 11:55:00,39.14,39.21,39.12,39.21,13027.901422212572,39.14,39.21,39.12,39.21,13027.9014
2006-08-16 12:00:00,39.2,39.24,39.13,39.13,18781.891217023127,39.2,39.24,39.13,39.13,18781.8912
2006-08-16 12:05:00,39.16,39.16,39.12,39.13,13245.033112582782,39.16,39.16,39.12,39.13,13245.0331
2006-08-16 12:10:00,39.14,39.17,39.13,39.17,28227.11974812724,39.14,39.17,39.13,39.17,28227.1197
2006-08-16 12:15:00,39.17,39.17,39.16,39.17,22147.43241776137,39.17,39.17,39.16,39.17,22147.4324
2006-08-16 12:20:00,39.17,39.17,39.11,39.13,15416.350016284878,39.17,39.17,39.11,39.13,15416.35
2006-08-16 12:25:00,39.12,39.14,39.04,39.05,29855.60742590381,39.12,39.14,39.04,39.05,29855.6074
2006-08-16 12:30:00,39.04,39.09,39.04,39.09,8468.135924438173,39.04,39.09,39.04,39.09,8468.1359
2006-08-16 12:35:00,39.09,39.09,39.06,39.07,27684.29052220172,39.09,39.09,39.06,39.07,27684.2905
2006-08-16 12:40:00,39.08,39.14,39.08,39.08,28444.25143849745,39.08,39.14,39.08,39.08,28444.2514
2006-08-16 12:45:00,39.07,39.14,39.06,39.11,21387.47150146564,39.07,39.14,39.06,39.11,21387.4715
2006-08-16 12:50:00,39.12,39.12,39.08,39.12,15850.613397025296,39.12,39.12,39.08,39.12,15850.6134
2006-08-16 12:55:00,39.11,39.12,39.07,39.08,20301.8130496146,39.11,39.12,39.07,39.08,20301.813
2006-08-16 13:00:00,39.07,39.14,39.06,39.12,16067.745087395506,39.07,39.14,39.06,39.12,16067.7451
2006-08-16 13:05:00,39.12,39.13,39.12,39.12,13245.033112582782,39.12,39.13,39.12,39.12,13245.0331
2006-08-16 13:10:00,39.13,39.15,39.12,39.13,17479.101074801867,39.13,39.15,39.12,39.13,17479.1011
2006-08-16 13:15:00,39.12,39.13,39.12,39.13,16827.70600369124,39.12,39.13,39.12,39.13,16827.706
2006-08-16 13:20:00,39.12,39.13,39.12,39.13,10748.018673325372,39.12,39.13,39.12,39.13,10748.0187
2006-08-16 13:25:00,39.12,39.17,39.12,39.16,25404.40777331452,39.12,39.17,39.12,39.16,25404.4078
2006-08-16 13:30:00,39.17,39.23,39.08,39.11,63728.1511236565,39.17,39.23,39.08,39.11,63728.1511
2006-08-16 13:35:00,39.1,39.11,39.09,39.09,10965.150363695582,39.1,39.11,39.09,39.09,10965.1504
2006-08-16 13:40:00,39.1,39.15,39.09,39.15,11942.242970361523,39.1,39.15,39.09,39.15,11942.243
2006-08-16 13:45:00,39.15,39.22,39.14,39.2,19541.85213331886,39.15,39.22,39.14,39.2,19541.8521
2006-08-16 13:50:00,39.22,39.23,39.17,39.18,18347.627836282707,39.22,39.23,39.17,39.18,18347.6278
2006-08-16 13:55:00,39.18,39.21,39.17,39.18,10205.189447399847,39.18,39.21,39.17,39.18,10205.1894
2006-08-16 14:00:00,39.17,39.21,39.17,39.2,15307.784171099773,39.17,39.21,39.17,39.2,15307.7842
2006-08-16 14:05:00,39.2,39.23,39.2,39.2,33763.97785256759,39.2,39.23,39.2,39.2,33763.9779
2006-08-16 14:10:00,39.2,39.26,39.18,39.22,29204.212354793184,39.2,39.26,39.18,39.22,29204.2124
2006-08-16 14:15:00,39.23,39.28,39.23,39.23,32461.187710346327,39.23,39.28,39.23,39.23,32461.1877
2006-08-16 14:20:00,39.24,39.24,39.17,39.18,15742.04755184019,39.24,39.24,39.17,39.18,15742.0476
2006-08-16 14:25:00,39.18,39.21,39.18,39.2,15850.613397025296,39.18,39.21,39.18,39.2,15850.6134
2006-08-16 14:30:00,39.2,39.32,39.2,39.31,27250.02714146129,39.2,39.32,39.2,39.31,27250.0271
2006-08-16 14:35:00,39.31,39.39,39.31,39.37,20953.20812072522,39.31,39.39,39.31,39.37,20953.2081
2006-08-16 14:40:00,39.37,39.38,39.37,39.37,23015.95917924221,39.37,39.38,39.37,39.37,23015.9592
2006-08-16 14:45:00,39.37,39.43,39.36,39.39,44294.86483552275,39.37,39.43,39.36,39.39,44294.8648
2006-08-16 14:50:00,39.39,39.4,39.37,39.38,23993.05178590816,39.39,39.4,39.37,39.38,23993.0518
2006-08-16 14:55:00,39.38,39.45,39.38,39.41,18239.0619910976,39.38,39.45,39.38,39.41,18239.062
2006-08-16 15:00:00,39.41,39.46,39.41,39.45,29529.9098903485,39.41,39.46,39.41,39.45,29529.9099
2006-08-16 15:05:00,39.46,39.61,39.46,39.61,45163.39159700358,39.46,39.61,39.46,39.61,45163.3916
2006-08-16 15:10:00,39.6,39.61,39.57,39.58,63076.75605254587,39.6,39.61,39.57,39.58,63076.7561
2006-08-16 15:15:00,39.59,39.61,39.56,39.57,49397.45955922267,39.59,39.61,39.56,39.57,49397.4596
2006-08-16 15:20:00,39.57,39.58,39.45,39.46,24101.61763109326,39.57,39.58,39.45,39.46,24101.6176
2006-08-16 15:25:00,39.45,39.47,39.43,39.45,20410.37889479969,39.45,39.47,39.43,39.45,20410.3789
2006-08-16 15:30:00,39.46,39.56,39.44,39.53,65465.20464661818,39.46,39.56,39.44,39.53,65465.2046
2006-08-16 15:35:00,39.53,39.63,39.52,39.6,167299.96743024644,39.53,39.63,39.52,39.6,167299.9674
2006-08-16 15:40:00,39.6,39.61,39.59,39.6,45923.35251329932,39.6,39.61,39.59,39.6,45923.3525
2006-08-16 15:45:00,39.6,39.63,39.53,39.53,109434.3719465856,39.6,39.63,39.53,39.53,109434.3719
2006-08-16 15:50:00,39.53,39.61,39.51,39.59,67419.38985995007,39.53,39.61,39.51,39.59,67419.3899
2006-08-16 15:55:00,39.6,39.68,39.57,39.68,170122.67940505917,39.6,39.68,39.57,39.68,170122.6794
2006-08-17 09:30:00,39.63,39.68,39.54,39.59,52980.132450331126,39.63,39.68,39.54,39.59,52980.1325
2006-08-17 09:35:00,39.6,39.63,39.55,39.55,29312.77819997829,39.6,39.63,39.55,39.55,29312.7782
2006-08-17 09:40:00,39.57,39.65,39.57,39.64,36695.25567256541,39.57,39.65,39.57,39.64,36695.2557
2006-08-17 09:45:00,39.64,39.67,39.49,39.55,63076.75605254587,39.64,39.67,39.49,39.55,63076.7561
2006-08-17 09:50:00,39.57,39.6,39.49,39.52,38215.17750515688,39.57,39.6,39.49,39.52,38215.1775
2006-08-17 09:55:00,39.49,39.54,39.46,39.51,28878.51481923787,39.49,39.54,39.46,39.51,28878.5148
2006-08-17 10:00:00,39.47,39.56,39.4,39.56,34523.938768863314,39.47,39.56,39.4,39.56,34523.9388
2006-08-17 10:05:00,39.56,39.59,39.52,39.52,21170.33981109543,39.56,39.59,39.52,39.52,21170.3398
2006-08-17 10:10:00,39.52,39.57,39.49,39.52,20301.8130496146,39.52,39.57,39.49,39.52,20301.813
2006-08-17 10:15:00,39.53,39.59,39.52,39.52,16176.31093258061,39.53,39.59,39.52,39.52,16176.3109
2006-08-17 10:20:00,39.52,39.53,39.49,39.52,16502.008468135926,39.52,39.53,39.49,39.52,16502.0085
2006-08-17 10:25:00,39.52,39.54,39.47,39.47,10639.452828140267,39.52,39.54,39.47,39.47,10639.4528
2006-08-17 10:30:00,39.48,39.64,39.44,39.63,30398.43665182933,39.48,39.64,39.44,39.63,30398.4367
2006-08-17 10:35:00,39.63,39.64,39.56,39.57,19758.98382368907,39.63,39.64,39.56,39.57,19758.9838
2006-08-17 10:40:00,39.57,39.65,39.57,39.65,22147.43241776137,39.57,39.65,39.57,39.65,22147.4324
2006-08-17 10:45:00,39.64,39.68,39.6,39.61,29529.9098903485,39.64,39.68,39.6,39.61,29529.9099
2006-08-17 10:50:00,39.6,39.62,39.59,39.62,15850.613397025296,39.6,39.62,39.59,39.62,15850.6134
2006-08-17 10:55:00,39.62,39.69,39.61,39.67,35066.76799478884,39.62,39.69,39.61,39.67,35066.768
2006-08-17 11:00:00,39.68,39.68,39.65,39.67,12485.072196287048,39.68,39.68,39.65,39.67,12485.0722
2006-08-17 11:05:00,39.68,39.69,39.66,39.67,13027.901422212572,39.68,39.69,39.66,39.67,13027.9014
2006-08-17 11:10:00,39.67,39.7,39.66,39.7,40495.06025404408,39.67,39.7,39.66,39.7,40495.0603
2006-08-17 11:15:00,39.7,39.7,39.61,39.68,73064.81380957551,39.7,39.7,39.61,39.68,73064.8138
2006-08-17 11:20:00,39.69,39.7,39.68,39.69,4994.02887851482,39.69,39.7,39.68,39.69,4994.0289
2006-08-17 11:25:00,39.69,39.7,39.66,39.67,9879.491911844534,39.69,39.7,39.66,39.67,9879.4919
2006-08-17 11:30:00,39.68,39.82,39.67,39.82,61014.00499402888,39.68,39.82,39.67,39.82,61014.005
2006-08-17 11:35:00,39.82,39.92,39.82,39.89,35066.76799478884,39.82,39.92,39.82,39.89,35066.768
2006-08-17 11:40:00,39.9,39.97,39.84,39.87,15090.652480729565,39.9,39.97,39.84,39.87,15090.6525
2006-08-17 11:45:00,39.88,39.95,39.87,39.94,18021.930300727392,39.88,39.95,39.87,39.94,18021.9303
2006-08-17 11:50:00,39.95,39.95,39.82,39.86,21170.33981109543,39.95,39.95,39.82,39.86,21170.3398
2006-08-17 11:55:00,39.87,39.88,39.8,39.8,9010.965150363696,39.87,39.88,39.8,39.8,9010.9652
2006-08-17 12:00:00,39.8,39.8,39.67,39.7,24427.31516664857,39.8,39.8,39.67,39.7,24427.3152
2006-08-17 12:05:00,39.7,39.75,39.69,39.69,27467.158831831508,39.7,39.75,39.69,39.69,27467.1588
2006-08-17 12:10:00,39.69,39.7,39.65,39.69,14982.086635544458,39.69,39.7,39.65,39.69,14982.0866
2006-08-17 12:15:00,39.67,39.72,39.66,39.7,34632.50461404842,39.67,39.72,39.66,39.7,34632.5046
2006-08-17 12:20:00,39.7,39.8,39.7,39.79,14330.69156443383,39.7,39.8,39.7,39.79,14330.6916
2006-08-17 12:25:00,39.79,39.8,39.79,39.79,11399.413744436,39.79,39.8,39.79,39.79,11399.4137
2006-08-17 12:30:00,39.79,39.81,39.79,39.8,13353.598957767888,39.79,39.81,39.79,39.8,13353.599
2006-08-17 12:35:00,39.79,39.81,39.79,39.79,26815.76376072088,39.79,39.81,39.79,39.79,26815.7638
2006-08-17 12:40:00,39.8,39.82,39.74,39.75,11290.847899250895,39.8,39.82,39.74,39.75,11290.8479
2006-08-17 12:45:00,39.75,39.83,39.75,39.81,15850.613397025296,39.75,39.83,39.75,39.81,15850.6134
2006-08-17 12:50:00,39.83,39.84,39.76,39.79,4559.7654977744005,39.83,39.84,39.76,39.79,4559.7655
2006-08-17 12:55:00,39.79,39.83,39.79,39.8,6948.214091846705,39.79,39.83,39.79,39.8,6948.2141
2006-08-17 13:00:00,39.8,39.81,39.8,39.8,8576.701769623276,39.8,39.81,39.8,39.8,8576.7018
2006-08-17 13:05:00,39.8,39.84,39.8,39.84,11182.282054065792,39.8,39.84,39.8,39.84,11182.2821
2006-08-17 13:10:00,39.85,39.87,39.82,39.82,6405.384865921182,39.85,39.87,39.82,39.82,6405.3849
2006-08-17 13:15:00,39.84,39.93,39.82,39.92,9445.228531104114,39.84,39.93,39.82,39.92,9445.2285
2006-08-17 13:20:00,39.92,39.93,39.88,39.9,28444.25143849745,39.92,39.93,39.88,39.9,28444.2514
2006-08-17 13:25:00,39.91,39.92,39.9,39.92,12810.769731842363,39.91,39.92,39.9,39.92,12810.7697
2006-08-17 13:30:00,39.91,39.93,39.87,39.91,27684.29052220172,39.91,39.93,39.87,39.91,27684.2905
2006-08-17 13:35:00,39.92,39.92,39.88,39.9,12267.940505916838,39.92,39.92,39.88,39.9,12267.9405
2006-08-17 13:40:00,39.89,39.9,39.81,39.83,33329.71447182717,39.89,39.9,39.81,39.83,33329.7145
2006-08-17 13:45:00,39.83,39.87,39.83,39.85,8142.438388882858,39.83,39.87,39.83,39.85,8142.4384
2006-08-17 13:50:00,39.85,39.85,39.84,39.84,31809.792639235697,39.85,39.85,39.84,39.84,31809.7926
2006-08-17 13:55:00,39.84,39.85,39.63,39.73,41580.71870589512,39.84,39.85,39.63,39.73,41580.7187
2006-08-17 14:00:00,39.72,39.8,39.7,39.8,13353.598957767888,39.72,39.8,39.7,39.8,13353.599
2006-08-17 14:05:00,39.78,39.83,39.76,39.82,14330.69156443383,39.78,39.83,39.76,39.82,14330.6916
2006-08-17 14:10:00,39.83,39.85,39.75,39.75,25187.276082944307,39.83,39.85,39.75,39.75,25187.2761
2006-08-17 14:15:00,39.75,39.76,39.67,39.73,29747.041580718706,39.75,39.76,39.67,39.73,29747.0416
2006-08-17 14:20:00,39.71,39.75,39.52,39.52,51568.77646292477,39.71,39.75,39.52,39.52,51568.7765
2006-08-17 14:25:00,39.52,39.61,39.51,39.59,24535.88101183368,39.52,39.61,39.51,39.59,24535.881
2006-08-17 14:30:00,39.58,39.61,39.52,39.53,42883.508848116384,39.58,39.61,39.52,39.53,42883.5088
2006-08-17 14:35:00,39.52,39.59,39.52,39.54,25838.671154054937,39.52,39.59,39.52,39.54,25838.6712
2006-08-17 14:40:00,39.54,39.58,39.54,39.56,18347.627836282707,39.54,39.58,39.54,39.56,18347.6278
2006-08-17 14:45:00,39.56,39.58,39.54,39.55,22147.43241776137,39.56,39.58,39.54,39.55,22147.4324
2006-08-17 14:50:00,39.56,39.58,39.52,39.52,57757.02963847574,39.56,39.58,39.52,39.52,57757.0296
2006-08-17 14:55:00,39.54,39.57,39.52,39.57,19650.417978503963,39.54,39.57,39.52,39.57,19650.418
2006-08-17 15:00:00,39.56,39.56,39.52,39.53,47877.537726631206,39.56,39.56,39.52,39.53,47877.5377
2006-08-17 15:05:00,39.54,39.61,39.53,39.6,57322.76625773532,39.54,39.61,39.53,39.6,57322.7663
2006-08-17 15:10:00,39.6,39.61,39.57,39.6,13787.862338508306,39.6,39.61,39.57,39.6,13787.8623
2006-08-17 15:15:00,39.61,39.68,39.6,39.68,30832.700032569755,39.61,39.68,39.6,39.68,30832.7
2006-08-17 15:20:00,39.68,39.74,39.58,39.65,58082.72717403105,39.68,39.74,39.58,39.65,58082.7272
2006-08-17 15:25:00,39.65,39.65,39.56,39.57,49397.45955922267,39.65,39.65,39.56,39.57,49397.4596
2006-08-17 15:30:00,39.57,39.68,39.56,39.64,37889.47996960156,39.57,39.68,39.56,39.64,37889.48
2006-08-17 15:35:00,39.63,39.7,39.61,39.7,41146.45532515471,39.63,39.7,39.61,39.7,41146.4553
2006-08-17 15:40:00,39.7,39.85,39.7,39.81,46031.91835848442,39.7,39.85,39.7,39.81,46031.9184
2006-08-17 15:45:00,39.81,39.82,39.7,39.72,43860.60145478233,39.81,39.82,39.7,39.72,43860.6015
2006-08-17 15:50:00,39.72,39.79,39.69,39.73,71327.76028661383,39.72,39.79,39.69,39.73,71327.7603
2006-08-17 15:55:00,39.74,39.9,39.71,39.9,192487.2435131908,39.74,39.9,39.71,39.9,192487.2435
2006-08-18 09:30:00,39.98,40.1,39.89,40.1,875692.107263055,39.98,40.1,39.89,40.1,875692.1073
2006-08-18 09:35:00,40.1,40.3,40.06,40.27,50374.55216588861,40.1,40.3,40.06,40.27,50374.5522
2006-08-18 09:40:00,40.27,40.35,40.18,40.21,75127.56486809251,40.27,40.35,40.18,40.21,75127.5649
2006-08-18 09:45:00,40.21,40.23,40.11,40.15,39843.66518293345,40.21,40.23,40.11,40.15,39843.6652
2006-08-18 09:50:00,40.16,40.17,39.99,40.05,138964.2818369341,40.16,40.17,39.99,40.05,138964.2818
2006-08-18 09:55:00,40.03,40.07,39.77,39.87,78384.54022364564,40.03,40.07,39.77,39.87,78384.5402
2006-08-18 10:00:00,39.87,39.98,39.85,39.93,83487.13494734556,39.87,39.98,39.85,39.93,83487.1349
2006-08-18 10:05:00,39.91,40.01,39.91,39.99,38866.57257626751,39.91,40.01,39.91,39.99,38866.5726
2006-08-18 10:10:00,39.99,40.02,39.96,40.0,24535.88101183368,39.99,40.02,39.96,40.0,24535.881
2006-08-18 10:15:00,39.99,40.09,39.98,40.09,35609.597220714364,39.99,40.09,39.98,40.09,35609.5972
2006-08-18 10:20:00,40.09,40.15,40.07,40.09,32678.319400716537,40.09,40.15,40.07,40.09,32678.3194
2006-08-18 10:25:00,40.1,40.16,40.0,40.03,28444.25143849745,40.1,40.16,40.0,40.03,28444.2514
2006-08-18 10:30:00,40.03,40.09,40.03,40.07,36043.860601454784,40.03,40.09,40.03,40.07,36043.8606
2006-08-18 10:35:00,40.07,40.16,40.04,40.14,57431.33210292042,40.07,40.16,40.04,40.14,57431.3321
2006-08-18 10:40:00,40.15,40.17,40.1,40.13,43860.60145478233,40.15,40.17,40.1,40.13,43860.6015
2006-08-18 10:45:00,40.13,40.13,40.03,40.06,23341.65671479753,40.13,40.13,40.03,40.06,23341.6567
2006-08-18 10:50:00,40.05,40.07,40.0,40.02,23341.65671479753,40.05,40.07,40.0,40.02,23341.6567
2006-08-18 10:55:00,40.03,40.08,39.99,40.0,13679.296493323202,40.03,40.08,39.99,40.0,13679.2965
2006-08-18 11:00:00,40.0,40.08,40.0,40.07,45163.39159700358,40.0,40.08,40.0,40.07,45163.3916
2006-08-18 11:05:00,40.08,40.15,40.08,40.13,22907.393334057106,40.08,40.15,40.08,40.13,22907.3933
2006-08-18 11:10:00,40.13,40.14,40.06,40.07,35935.29475626968,40.13,40.14,40.06,40.07,35935.2948
2006-08-18 11:15:00,40.07,40.07,40.01,40.01,27250.02714146129,40.07,40.07,40.01,40.01,27250.0271
2006-08-18 11:20:00,40.01,40.02,39.87,39.88,36152.42644663989,40.01,40.02,39.87,39.88,36152.4264
2006-08-18 11:25:00,39.87,39.89,39.85,39.86,15524.915861469985,39.87,39.89,39.85,39.86,15524.9159
2006-08-18 11:30:00,39.85,39.87,39.7,39.74,21387.47150146564,39.85,39.87,39.7,39.74,21387.4715
2006-08-18 11:35:00,39.72,39.75,39.71,39.74,15524.915861469985,39.72,39.75,39.71,39.74,15524.9159
2006-08-18 11:40:00,39.76,39.91,39.76,39.91,17044.837694061447,39.76,39.91,39.76,39.91,17044.8377
2006-08-18 11:45:00,39.89,39.94,39.87,39.91,28552.817283682554,39.89,39.94,39.87,39.91,28552.8173
2006-08-18 11:50:00,39.91,39.93,39.79,39.83,18673.325371838026,39.91,39.93,39.79,39.83,18673.3254
2006-08-18 11:55:00,39.83,39.91,39.83,39.9,9010.965150363696,39.83,39.91,39.83,39.9,9010.9652
2006-08-18 12:00:00,39.91,39.95,39.91,39.95,7491.043317772229,39.91,39.95,39.91,39.95,7491.0433
2006-08-18 12:05:00,39.94,39.96,39.94,39.95,12919.335577027468,39.94,39.96,39.94,39.95,12919.3356
2006-08-18 12:10:00,39.95,39.98,39.94,39.98,19433.28628813376,39.95,39.98,39.94,39.98,19433.2863
2006-08-18 12:15:00,39.97,40.0,39.97,39.99,15633.481706655088,39.97,40.0,39.97,39.99,15633.4817
2006-08-18 12:20:00,39.99,39.99,39.95,39.99,8576.701769623276,39.99,39.99,39.95,39.99,8576.7018
2006-08-18 12:25:00,39.99,40.12,39.99,40.11,20410.37889479969,39.99,40.12,39.99,40.11,20410.3789
2006-08-18 12:30:00,40.12,40.12,40.06,40.08,17153.403539246552,40.12,40.12,40.06,40.08,17153.4035
2006-08-18 12:35:00,40.08,40.08,40.01,40.01,16502.008468135926,40.08,40.08,40.01,40.01,16502.0085
2006-08-18 12:40:00,40.01,40.03,40.01,40.01,5753.989794810553,40.01,40.03,40.01,40.01,5753.9898
2006-08-18 12:45:00,40.02,40.02,39.98,39.99,42232.11377700576,40.02,40.02,39.98,39.99,42232.1138
2006-08-18 12:50:00,40.0,40.01,39.91,39.95,15307.784171099773,40.0,40.01,39.91,39.95,15307.7842
2006-08-18 12:55:00,39.97,39.98,39.95,39.97,9770.92606665943,39.97,39.98,39.95,39.97,9770.9261
2006-08-18 13:00:00,39.98,40.01,39.98,39.98,10530.886982955162,39.98,40.01,39.98,39.98,10530.887
2006-08-18 13:05:00,39.98,40.04,39.97,40.04,15307.784171099773,39.98,40.04,39.97,40.04,15307.7842
2006-08-18 13:10:00,40.04,40.05,39.93,39.95,22038.86657257627,40.04,40.05,39.93,39.95,22038.8666
2006-08-18 13:15:00,39.94,39.95,39.92,39.95,13679.296493323202,39.94,39.95,39.92,39.95,13679.2965
2006-08-18 13:20:00,39.96,40.07,39.95,39.99,24644.446857018786,39.96,40.07,39.95,39.99,24644.4469
2006-08-18 13:25:00,40.0,40.02,39.98,40.0,26707.197915535773,40.0,40.02,39.98,40.0,26707.1979
2006-08-18 13:30:00,40.0,40.0,40.0,40.0,12702.203886657258,40.0,40.0,40.0,40.0,12702.2039
2006-08-18 13:35:00,40.0,40.07,40.0,40.07,12593.638041472152,40.0,40.07,40.0,40.07,12593.638
2006-08-18 13:40:00,40.07,40.07,40.0,40.01,30941.26587775486,40.07,40.07,40.0,40.01,30941.2659
2006-08-18 13:45:00,40.01,40.03,40.0,40.03,10639.452828140267,40.01,40.03,40.0,40.03,10639.4528
2006-08-18 13:50:00,40.03,40.06,40.03,40.04,6839.648246661601,40.03,40.06,40.03,40.04,6839.6482
2006-08-18 13:55:00,40.04,40.05,40.01,40.02,25838.671154054937,40.04,40.05,40.01,40.02,25838.6712
2006-08-18 14:00:00,40.01,40.01,39.95,39.97,26164.368689610248,40.01,40.01,39.95,39.97,26164.3687
2006-08-18 14:05:00,39.96,39.98,39.96,39.98,9010.965150363696,39.96,39.98,39.96,39.98,9010.9652
2006-08-18 14:10:00,39.98,39.98,39.97,39.98,49071.76202366736,39.98,39.98,39.97,39.98,49071.762
2006-08-18 14:15:00,39.98,40.07,39.97,40.01,37563.782434046254,39.98,40.07,39.97,40.01,37563.7824
2006-08-18 14:20:00,40.0,40.0,39.93,39.97,21170.33981109543,40.0,40.0,39.93,39.97,21170.3398
2006-08-18 14:25:00,39.97,39.98,39.9,39.91,26924.329605905983,39.97,39.98,39.9,39.91,26924.3296
2006-08-18 14:30:00,39.91,39.91,39.87,39.88,34306.807078493104,39.91,39.91,39.87,39.88,34306.8071
2006-08-18 14:35:00,39.88,39.89,39.88,39.88,25838.671154054937,39.88,39.89,39.88,39.88,25838.6712
2006-08-18 14:40:00,39.88,39.89,39.85,39.86,28444.25143849745,39.88,39.89,39.85,39.86,28444.2514
2006-08-18 14:45:00,39.86,39.87,39.8,39.82,31592.660948865487,39.86,39.87,39.8,39.82,31592.6609
2006-08-18 14:50:00,39.82,39.86,39.81,39.86,33546.84616219738,39.82,39.86,39.81,39.86,33546.8462
2006-08-18 14:55:00,39.86,39.89,39.86,39.87,39409.40180219303,39.86,39.89,39.86,39.87,39409.4018
2006-08-18 15:00:00,39.87,39.89,39.87,39.87,34089.675388122894,39.87,39.89,39.87,39.87,34089.6754
2006-08-18 15:05:00,39.87,39.98,39.87,39.96,25947.23699924004,39.87,39.98,39.87,39.96,25947.237
2006-08-18 15:10:00,39.95,39.98,39.95,39.97,36912.38736293562,39.95,39.98,39.95,39.97,36912.3874
2006-08-18 15:15:00,39.97,40.0,39.97,39.99,22473.12995331669,39.97,40.0,39.97,39.99,22473.13
2006-08-18 15:20:00,40.0,40.05,40.0,40.04,25078.7102377592,40.0,40.05,40.0,40.04,25078.7102
2006-08-18 15:25:00,40.04,40.05,40.01,40.05,21496.037346650744,40.04,40.05,40.01,40.05,21496.0373
2006-08-18 15:30:00,40.05,40.05,39.96,39.98,26490.066225165563,40.05,40.05,39.96,39.98,26490.0662
2006-08-18 15:35:00,39.98,40.01,39.93,39.93,57648.46379329063,39.98,40.01,39.93,39.93,57648.4638
2006-08-18 15:40:00,39.92,39.98,39.52,39.56,174139.61567690806,39.92,39.98,39.52,39.56,174139.6157
2006-08-18 15:45:00,39.56,39.66,39.47,39.49,162848.76777765717,39.56,39.66,39.47,39.49,162848.7678
2006-08-18 15:50:00,39.48,39.53,39.39,39.39,170665.5086309847,39.48,39.53,39.39,39.39,170665.5086
2006-08-18 15:55:00,39.39,39.6,39.39,39.52,155791.98784062534,39.39,39.6,39.39,39.52,155791.9878
2006-08-21 09:30:00,39.34,39.46,39.15,39.43,62642.492671805456,39.34,39.46,39.15,39.43,62642.4927
2006-08-21 09:35:00,39.41,39.58,39.41,39.55,15307.784171099773,39.41,39.58,39.41,39.55,15307.7842
2006-08-21 09:40:00,39.55,39.77,39.54,39.73,17913.364455542287,39.55,39.77,39.54,39.73,17913.3645
2006-08-21 09:45:00,39.75,39.83,39.64,39.73,32895.45109108675,39.75,39.83,39.64,39.73,32895.4511
2006-08-21 09:50:00,39.73,39.74,39.57,39.61,21387.47150146564,39.73,39.74,39.57,39.61,21387.4715
2006-08-21 09:55:00,39.62,39.87,39.58,39.86,41580.71870589512,39.62,39.87,39.58,39.86,41580.7187
2006-08-21 10:00:00,39.85,39.87,39.75,39.87,63619.58527847139,39.85,39.87,39.75,39.87,63619.5853
2006-08-21 10:05:00,39.86,39.94,39.85,39.94,28444.25143849745,39.86,39.94,39.85,39.94,28444.2514
2006-08-21 10:10:00,39.92,40.03,39.91,39.91,18781.891217023127,39.92,40.03,39.91,39.91,18781.8912
2006-08-21 10:15:00,39.91,39.96,39.91,39.96,11182.282054065792,39.91,39.96,39.91,39.96,11182.2821
2006-08-21 10:20:00,39.98,39.98,39.92,39.92,34741.070459233524,39.98,39.98,39.92,39.92,34741.0705
2006-08-21 10:25:00,39.91,39.97,39.9,39.96,19650.417978503963,39.91,39.97,39.9,39.96,19650.418
2006-08-21 10:30:00,39.96,39.98,39.94,39.97,19324.72044294865,39.96,39.98,39.94,39.97,19324.7204
2006-08-21 10:35:00,39.97,39.98,39.95,39.97,26924.329605905983,39.97,39.98,39.95,39.97,26924.3296
2006-08-21 10:40:00,39.97,40.06,39.96,39.99,26490.066225165563,39.97,40.06,39.96,39.99,26490.0662
2006-08-21 10:45:00,39.98,39.98,39.89,39.89,14547.82325480404,39.98,39.98,39.89,39.89,14547.8233
2006-08-21 10:50:00,39.89,39.97,39.83,39.86,16610.57431332103,39.89,39.97,39.83,39.86,16610.5743
2006-08-21 10:55:00,39.86,39.88,39.84,39.86,20844.642275540114,39.86,39.88,39.84,39.86,20844.6423
2006-08-21 11:00:00,39.87,39.87,39.68,39.84,102594.723699924,39.87,39.87,39.68,39.84,102594.7237
2006-08-21 11:05:00,39.84,39.84,39.72,39.74,22581.69579850179,39.84,39.84,39.72,39.74,22581.6958
2006-08-21 11:10:00,39.73,39.75,39.58,39.62,42123.54793182065,39.73,39.75,39.58,39.62,42123.5479
2006-08-21 11:15:00,39.63,39.79,39.63,39.75,18999.022907393333,39.63,39.79,39.63,39.75,18999.0229
2006-08-21 11:20:00,39.76,39.81,39.75,39.75,11942.242970361523,39.76,39.81,39.75,39.75,11942.243
2006-08-21 11:25:00,39.77,40.06,39.76,39.81,14004.994028878516,39.77,40.06,39.76,39.81,14004.994
2006-08-21 11:30:00,39.82,39.84,39.79,39.8,7925.306698512648,39.82,39.84,39.79,39.8,7925.3067
2006-08-21 11:35:00,39.8,39.82,39.74,39.74,14547.82325480404,39.8,39.82,39.74,39.74,14547.8233
2006-08-21 11:40:00,39.75,39.75,39.67,39.69,26815.76376072088,39.75,39.75,39.67,39.69,26815.7638
2006-08-21 11:45:00,39.7,39.7,39.64,39.64,15090.652480729565,39.7,39.7,39.64,39.64,15090.6525
2006-08-21 11:50:00,39.65,39.66,39.64,39.64,21713.169037020954,39.65,39.66,39.64,39.64,21713.169
2006-08-21 11:55:00,39.64,39.64,39.61,39.62,25838.671154054937,39.64,39.64,39.61,39.62,25838.6712
2006-08-21 12:00:00,39.62,39.66,39.61,39.66,16284.876777765716,39.62,39.66,39.61,39.66,16284.8768
2006-08-21 12:05:00,39.65,39.74,39.64,39.74,16176.31093258061,39.65,39.74,39.64,39.74,16176.3109
2006-08-21 12:10:00,39.74,39.83,39.74,39.78,15742.04755184019,39.74,39.83,39.74,39.78,15742.0476
2006-08-21 12:15:00,39.78,39.78,39.71,39.75,14222.125719248725,39.78,39.78,39.71,39.75,14222.1257
2006-08-21 12:20:00,39.74,39.75,39.7,39.75,11073.716208880687,39.74,39.75,39.7,39.75,11073.7162
2006-08-21 12:25:00,39.75,39.79,39.75,39.79,15850.613397025296,39.75,39.79,39.75,39.79,15850.6134
2006-08-21 12:30:00,39.8,39.82,39.77,39.78,11616.54543480621,39.8,39.82,39.77,39.78,11616.5454
2006-08-21 12:35:00,39.78,39.83,39.73,39.83,32895.45109108675,39.78,39.83,39.73,39.83,32895.4511
2006-08-21 12:40:00,39.82,39.83,39.79,39.82,17370.535229616762,39.82,39.83,39.79,39.82,17370.5352
2006-08-21 12:45:00,39.81,39.83,39.8,39.81,7165.345782216915,39.81,39.83,39.8,39.81,7165.3458
2006-08-21 12:50:00,39.81,39.87,39.8,39.84,10096.623602214744,39.81,39.87,39.8,39.84,10096.6236
2006-08-21 12:55:00,39.84,39.84,39.77,39.79,11182.282054065792,39.84,39.84,39.77,39.79,11182.2821
2006-08-21 13:00:00,39.77,39.79,39.75,39.77,9662.360221474324,39.77,39.79,39.75,39.77,9662.3602
2006-08-21 13:05:00,39.77,39.87,39.77,39.84,9336.662685919013,39.77,39.87,39.77,39.84,9336.6627
2006-08-21 13:10:00,39.83,39.84,39.76,39.76,7599.609162957334,39.83,39.84,39.76,39.76,7599.6092
2006-08-21 13:15:00,39.78,39.78,39.75,39.76,24101.61763109326,39.78,39.78,39.75,39.76,24101.6176
2006-08-21 13:20:00,39.76,39.78,39.76,39.77,22907.393334057106,39.76,39.78,39.76,39.77,22907.3933
2006-08-21 13:25:00,39.78,39.81,39.78,39.79,12485.072196287048,39.78,39.81,39.78,39.79,12485.0722
2006-08-21 13:30:00,39.79,39.82,39.77,39.8,14004.994028878516,39.79,39.82,39.77,39.8,14004.994
2006-08-21 13:35:00,39.78,39.79,39.76,39.77,7056.77993703181,39.78,39.79,39.76,39.77,7056.7799
2006-08-21 13:40:00,39.76,39.78,39.76,39.76,19216.154597763543,39.76,39.78,39.76,39.76,19216.1546
2006-08-21 13:45:00,39.76,39.77,39.75,39.75,8793.833459993486,39.76,39.77,39.75,39.75,8793.8335
2006-08-21 13:50:00,39.75,39.79,39.75,39.78,12050.80881554663,39.75,39.79,39.75,39.78,12050.8088
2006-08-21 13:55:00,39.77,39.83,39.75,39.81,14547.82325480404,39.77,39.83,39.75,39.81,14547.8233
2006-08-21 14:00:00,39.81,39.82,39.75,39.76,16719.140158506136,39.81,39.82,39.75,39.76,16719.1402
2006-08-21 14:05:00,39.78,39.8,39.75,39.77,12593.638041472152,39.78,39.8,39.75,39.77,12593.638
2006-08-21 14:10:00,39.75,39.77,39.7,39.73,28661.38312886766,39.75,39.77,39.7,39.73,28661.3831
2006-08-21 14:15:00,39.74,39.75,39.7,39.71,14004.994028878516,39.74,39.75,39.7,39.71,14004.994
2006-08-21 14:20:00,39.71,39.72,39.7,39.71,14873.520790359353,39.71,39.72,39.7,39.71,14873.5208
2006-08-21 14:25:00,39.72,39.73,39.7,39.71,14764.95494517425,39.72,39.73,39.7,39.71,14764.9549
2006-08-21 14:30:00,39.7,39.74,39.65,39.74,24970.144392574097,39.7,39.74,39.65,39.74,24970.1444
2006-08-21 14:35:00,39.73,39.74,39.68,39.7,12485.072196287048,39.73,39.74,39.68,39.7,12485.0722
2006-08-21 14:40:00,39.67,39.68,39.63,39.67,28878.51481923787,39.67,39.68,39.63,39.67,28878.5148
2006-08-21 14:45:00,39.67,39.7,39.65,39.7,21821.73488220606,39.67,39.7,39.65,39.7,21821.7349
2006-08-21 14:50:00,39.7,39.7,39.65,39.66,11833.67712517642,39.7,39.7,39.65,39.66,11833.6771
2006-08-21 14:55:00,39.66,39.69,39.66,39.69,14222.125719248725,39.66,39.69,39.66,39.69,14222.1257
2006-08-21 15:00:00,39.68,39.69,39.66,39.66,20410.37889479969,39.68,39.69,39.66,39.66,20410.3789
2006-08-21 15:05:00,39.66,39.77,39.63,39.73,74367.60395179677,39.66,39.77,39.63,39.73,74367.604
2006-08-21 15:10:00,39.72,39.76,39.66,39.67,88155.46629030508,39.72,39.76,39.66,39.67,88155.4663
2006-08-21 15:15:00,39.66,39.7,39.65,39.68,27467.158831831508,39.66,39.7,39.65,39.68,27467.1588
2006-08-21 15:20:00,39.68,39.85,39.63,39.81,56888.5028769949,39.68,39.85,39.63,39.81,56888.5029
2006-08-21 15:25:00,39.81,39.82,39.74,39.76,28444.25143849745,39.81,39.82,39.74,39.76,28444.2514
2006-08-21 15:30:00,39.75,39.85,39.75,39.81,58082.72717403105,39.75,39.85,39.75,39.81,58082.7272
2006-08-21 15:35:00,39.79,39.87,39.75,39.87,53305.82998588644,39.79,39.87,39.75,39.87,53305.83
2006-08-21 15:40:00,39.87,39.87,39.79,39.85,71327.76028661383,39.87,39.87,39.79,39.85,71327.7603
2006-08-21 15:45:00,39.85,39.9,39.72,39.73,65139.50711106286,39.85,39.9,39.72,39.73,65139.5071
2006-08-21 15:50:00,39.74,39.77,39.71,39.74,96297.90467918794,39.74,39.77,39.71,39.74,96297.9047
2006-08-21 15:55:00,39.74,39.74,39.56,39.57,120290.95646509608,39.74,39.74,39.56,39.57,120290.9565
2006-08-22 09:30:00,39.62,39.66,39.45,39.45,36695.25567256541,39.62,39.66,39.45,39.45,36695.2557
2006-08-22 09:35:00,39.52,39.61,39.4,39.53,26381.50037998045,39.52,39.61,39.4,39.53,26381.5004
2006-08-22 09:40:00,39.5,39.58,39.48,39.56,29747.041580718706,39.5,39.58,39.48,39.56,29747.0416
2006-08-22 09:45:00,39.58,39.63,39.51,39.6,27684.29052220172,39.58,39.63,39.51,39.6,27684.2905
2006-08-22 09:50:00,39.6,39.71,39.51,39.57,38215.17750515688,39.6,39.71,39.51,39.57,38215.1775
2006-08-22 09:55:00,39.61,39.63,39.56,39.62,25621.539463684727,39.61,39.63,39.56,39.62,25621.5395
2006-08-22 10:00:00,39.63,39.66,39.56,39.66,21930.300727391164,39.63,39.66,39.56,39.66,21930.3007
2006-08-22 10:05:00,39.66,39.66,39.56,39.61,23341.65671479753,39.66,39.66,39.56,39.61,23341.6567
2006-08-22 10:10:00,39.61,39.63,39.49,39.52,43860.60145478233,39.61,39.63,39.49,39.52,43860.6015
2006-08-22 10:15:00,39.52,39.54,39.5,39.54,23233.09086961242,39.52,39.54,39.5,39.54,23233.0909
2006-08-22 10:20:00,39.54,39.69,39.54,39.66,33655.41200738248,39.54,39.69,39.54,39.66,33655.412
2006-08-22 10:25:00,39.67,39.75,39.64,39.67,20518.944739984803,39.67,39.75,39.64,39.67,20518.9447
2006-08-22 10:30:00,39.67,39.68,39.63,39.68,22255.99826294648,39.67,39.68,39.63,39.68,22255.9983
2006-08-22 10:35:00,39.69,39.72,39.58,39.6,25404.40777331452,39.69,39.72,39.58,39.6,25404.4078
2006-08-22 10:40:00,39.61,39.63,39.58,39.6,21061.773965910324,39.61,39.63,39.58,39.6,21061.774
2006-08-22 10:45:00,39.61,39.68,39.61,39.67,50917.38139181414,39.61,39.68,39.61,39.67,50917.3814
2006-08-22 10:50:00,39.67,39.75,39.66,39.72,41146.45532515471,39.67,39.75,39.66,39.72,41146.4553
2006-08-22 10:55:00,39.73,39.74,39.65,39.66,15633.481706655088,39.73,39.74,39.65,39.66,15633.4817
2006-08-22 11:00:00,39.66,39.7,39.63,39.67,24861.578547388992,39.66,39.7,39.63,39.67,24861.5785
2006-08-22 11:05:00,39.66,39.71,39.65,39.65,18564.75952665292,39.66,39.71,39.65,39.65,18564.7595
2006-08-22 11:10:00,39.67,39.75,39.63,39.65,23558.788405167736,39.67,39.75,39.63,39.65,23558.7884
2006-08-22 11:15:00,39.65,39.72,39.65,39.69,34089.675388122894,39.65,39.72,39.65,39.69,34089.6754
2006-08-22 11:20:00,39.7,39.72,39.7,39.7,10856.584518510475,39.7,39.72,39.7,39.7,10856.5845
2006-08-22 11:25:00,39.7,39.88,39.68,39.87,29964.173271088915,39.7,39.88,39.68,39.87,29964.1733
2006-08-22 11:30:00,39.87,39.93,39.77,39.79,22147.43241776137,39.87,39.93,39.77,39.79,22147.4324
2006-08-22 11:35:00,39.79,39.8,39.72,39.72,11290.847899250895,39.79,39.8,39.72,39.72,11290.8479
2006-08-22 11:40:00,39.72,39.73,39.65,39.72,20518.944739984803,39.72,39.73,39.65,39.72,20518.9447
2006-08-22 11:45:00,39.73,39.73,39.67,39.69,15416.350016284878,39.73,39.73,39.67,39.69,15416.35
2006-08-22 11:50:00,39.67,39.77,39.65,39.76,11182.282054065792,39.67,39.77,39.65,39.76,11182.2821
2006-08-22 11:55:00,39.77,39.78,39.73,39.76,16284.876777765716,39.77,39.78,39.73,39.76,16284.8768
2006-08-22 12:00:00,39.76,39.78,39.72,39.72,13027.901422212572,39.76,39.78,39.72,39.72,13027.9014
2006-08-22 12:05:00,39.73,39.73,39.67,39.7,28878.51481923787,39.73,39.73,39.67,39.7,28878.5148
2006-08-22 12:10:00,39.72,39.75,39.71,39.74,19107.58875257844,39.72,39.75,39.71,39.74,19107.5888
2006-08-22 12:15:00,39.74,39.74,39.71,39.71,13353.598957767888,39.74,39.74,39.71,39.71,13353.599
2006-08-22 12:20:00,39.71,39.76,39.71,39.76,11833.67712517642,39.71,39.76,39.71,39.76,11833.6771
2006-08-22 12:25:00,39.76,39.77,39.73,39.74,8033.872543697753,39.76,39.77,39.73,39.74,8033.8725
2006-08-22 12:30:00,39.73,39.73,39.65,39.67,23667.35425035284,39.73,39.73,39.65,39.67,23667.3543
2006-08-22 12:35:00,39.67,39.68,39.53,39.6,25404.40777331452,39.67,39.68,39.53,39.6,25404.4078
2006-08-22 12:40:00,39.61,39.65,39.53,39.53,32895.45109108675,39.61,39.65,39.53,39.53,32895.4511
2006-08-22 12:45:00,39.53,39.57,39.5,39.51,15199.218325914668,39.53,39.57,39.5,39.51,15199.2183
2006-08-22 12:50:00,39.5,39.59,39.5,39.57,22255.99826294648,39.5,39.59,39.5,39.57,22255.9983
2006-08-22 12:55:00,39.57,39.62,39.57,39.62,12810.769731842363,39.57,39.62,39.57,39.62,12810.7697
2006-08-22 13:00:00,39.62,39.62,39.47,39.5,21930.300727391164,39.62,39.62,39.47,39.5,21930.3007
2006-08-22 13:05:00,39.48,39.49,39.38,39.38,32352.62186516122,39.48,39.49,39.38,39.38,32352.6219
2006-08-22 13:10:00,39.38,39.46,39.34,39.45,25078.7102377592,39.38,39.46,39.34,39.45,25078.7102
2006-08-22 13:15:00,39.45,39.45,39.36,39.38,8902.399305178591,39.45,39.45,39.36,39.38,8902.3993
2006-08-22 13:20:00,39.38,39.39,39.22,39.26,36152.42644663989,39.38,39.39,39.22,39.26,36152.4264
2006-08-22 13:25:00,39.25,39.33,39.24,39.3,9770.92606665943,39.25,39.33,39.24,39.3,9770.9261
2006-08-22 13:30:00,39.3,39.34,39.23,39.34,28552.817283682554,39.3,39.34,39.23,39.34,28552.8173
2006-08-22 13:35:00,39.34,39.34,39.24,39.29,13353.598957767888,39.34,39.34,39.24,39.29,13353.599
2006-08-22 13:40:00,39.3,39.3,39.15,39.17,42557.81131256107,39.3,39.3,39.15,39.17,42557.8113
2006-08-22 13:45:00,39.17,39.29,39.15,39.29,35826.728911084574,39.17,39.29,39.15,39.29,35826.7289
2006-08-22 13:50:00,39.29,39.38,39.29,39.38,28444.25143849745,39.29,39.38,39.29,39.38,28444.2514
2006-08-22 13:55:00,39.4,39.46,39.38,39.4,28769.948974052764,39.4,39.46,39.38,39.4,28769.949
2006-08-22 14:00:00,39.4,39.41,39.25,39.32,21278.90565628053,39.4,39.41,39.25,39.32,21278.9057
2006-08-22 14:05:00,39.32,39.33,39.27,39.3,21496.037346650744,39.32,39.33,39.27,39.3,21496.0373
2006-08-22 14:10:00,39.31,39.31,39.18,39.24,25404.40777331452,39.31,39.31,39.18,39.24,25404.4078
2006-08-22 14:15:00,39.24,39.28,39.21,39.28,21496.037346650744,39.24,39.28,39.21,39.28,21496.0373
2006-08-22 14:20:00,39.28,39.31,39.19,39.23,35283.89968515905,39.28,39.31,39.19,39.23,35283.8997
2006-08-22 14:25:00,39.23,39.23,39.15,39.17,42014.98208663554,39.23,39.23,39.15,39.17,42014.9821
2006-08-22 14:30:00,39.16,39.17,39.13,39.17,33221.14862664206,39.16,39.17,39.13,39.17,33221.1486
2006-08-22 14:35:00,39.18,39.22,39.17,39.22,18130.496145912497,39.18,39.22,39.17,39.22,18130.4961
2006-08-22 14:40:00,39.22,39.39,39.22,39.38,42232.11377700576,39.22,39.39,39.22,39.38,42232.1138
2006-08-22 14:45:00,39.38,39.43,39.37,39.41,26924.329605905983,39.38,39.43,39.37,39.41,26924.3296
2006-08-22 14:50:00,39.4,39.41,39.36,39.36,20193.24720442949,39.4,39.41,39.36,39.36,20193.2472
2006-08-22 14:55:00,39.36,39.42,39.34,39.41,20627.510585169905,39.36,39.42,39.34,39.41,20627.5106
2006-08-22 15:00:00,39.4,39.48,39.4,39.45,18347.627836282707,39.4,39.48,39.4,39.45,18347.6278
2006-08-22 15:05:00,39.45,39.47,39.42,39.45,14982.086635544458,39.45,39.47,39.42,39.45,14982.0866
2006-08-22 15:10:00,39.46,39.47,39.34,39.34,74801.8673325372,39.46,39.47,39.34,39.34,74801.8673
2006-08-22 15:15:00,39.34,39.42,39.34,39.42,26490.066225165563,39.34,39.42,39.34,39.42,26490.0662
2006-08-22 15:20:00,39.42,39.42,39.28,39.4,38323.74335034198,39.42,39.42,39.28,39.4,38323.7434
2006-08-22 15:25:00,39.42,39.44,39.38,39.38,40820.7577895994,39.42,39.44,39.38,39.38,40820.7578
2006-08-22 15:30:00,39.38,39.4,39.37,39.4,27575.724677016613,39.38,39.4,39.37,39.4,27575.7247
2006-08-22 15:35:00,39.4,39.43,39.4,39.41,23667.35425035284,39.4,39.43,39.4,39.41,23667.3543
2006-08-22 15:40:00,39.41,39.47,39.41,39.45,41906.41624145044,39.41,39.47,39.41,39.45,41906.4162
2006-08-22 15:45:00,39.45,39.52,39.44,39.48,41797.85039626533,39.45,39.52,39.44,39.48,41797.8504
2006-08-22 15:50:00,39.48,39.51,39.46,39.47,42666.377157746174,39.48,39.51,39.46,39.47,42666.3772
2006-08-22 15:55:00,39.46,39.51,39.42,39.5,62968.19020736076,39.46,39.51,39.42,39.5,62968.1902
2006-08-23 09:30:00,39.38,39.72,39.37,39.63,51785.90815329498,39.38,39.72,39.37,39.63,51785.9082
2006-08-23 09:35:00,39.58,39.62,39.4,39.4,13462.164802952992,39.58,39.62,39.4,39.4,13462.1648
2006-08-23 09:40:00,39.4,39.65,39.32,39.45,49288.89371403757,39.4,39.65,39.32,39.45,49288.8937
2006-08-23 09:45:00,39.46,39.56,39.37,39.4,27684.29052220172,39.46,39.56,39.37,39.4,27684.2905
2006-08-23 09:50:00,39.38,39.48,39.38,39.47,9553.79437628922,39.38,39.48,39.38,39.47,9553.7944
2006-08-23 09:55:00,39.42,39.42,39.31,39.4,7708.175008142439,39.42,39.42,39.31,39.4,7708.175
2006-08-23 10:00:00,39.4,39.42,39.3,39.4,18347.627836282707,39.4,39.42,39.3,39.4,18347.6278
2006-08-23 10:05:00,39.39,39.51,39.33,39.4,15090.652480729565,39.39,39.51,39.33,39.4,15090.6525
2006-08-23 10:10:00,39.4,39.4,39.26,39.28,26598.632070350668,39.4,39.4,39.26,39.28,26598.6321
2006-08-23 10:15:00,39.28,39.4,39.26,39.39,18239.0619910976,39.28,39.4,39.26,39.39,18239.062
2006-08-23 10:20:00,39.4,39.51,39.38,39.42,16284.876777765716,39.4,39.51,39.38,39.42,16284.8768
2006-08-23 10:25:00,39.41,39.5,39.39,39.46,8576.701769623276,39.41,39.5,39.39,39.46,8576.7018
2006-08-23 10:30:00,39.44,39.54,39.44,39.52,15307.784171099773,39.44,39.54,39.44,39.52,15307.7842
2006-08-23 10:35:00,39.5,39.5,39.38,39.39,18890.45706220823,39.5,39.5,39.38,39.39,18890.4571
2006-08-23 10:40:00,39.39,39.41,39.29,39.3,28009.98805775703,39.39,39.41,39.29,39.3,28009.9881
2006-08-23 10:45:00,39.3,39.37,39.27,39.32,17044.837694061447,39.3,39.37,39.27,39.32,17044.8377
2006-08-23 10:50:00,39.33,39.33,39.23,39.23,14764.95494517425,39.33,39.33,39.23,39.23,14764.9549
2006-08-23 10:55:00,39.22,39.33,39.19,39.33,15199.218325914668,39.22,39.33,39.19,39.33,15199.2183
2006-08-23 11:00:00,39.3,39.33,39.25,39.29,25295.84192812941,39.3,39.33,39.25,39.29,25295.8419
2006-08-23 11:05:00,39.27,39.3,39.17,39.28,29095.64650960808,39.27,39.3,39.17,39.28,29095.6465
2006-08-23 11:10:00,39.29,39.3,39.24,39.29,46900.44511996526,39.29,39.3,39.24,39.29,46900.4451
2006-08-23 11:15:00,39.29,39.34,39.28,39.32,31592.660948865487,39.29,39.34,39.28,39.32,31592.6609
2006-08-23 11:20:00,39.33,39.37,39.3,39.35,28444.25143849745,39.33,39.37,39.3,39.35,28444.2514
2006-08-23 11:25:00,39.35,39.4,39.34,39.37,23884.48594072305,39.35,39.4,39.34,39.37,23884.4859
2006-08-23 11:30:00,39.37,39.45,39.37,39.4,9445.228531104114,39.37,39.45,39.37,39.4,9445.2285
2006-08-23 11:35:00,39.4,39.47,39.36,39.45,10965.150363695582,39.4,39.47,39.36,39.45,10965.1504
2006-08-23 11:40:00,39.45,39.5,39.42,39.45,10639.452828140267,39.45,39.5,39.42,39.45,10639.4528
2006-08-23 11:45:00,39.45,39.45,39.35,39.39,7708.175008142439,39.45,39.45,39.35,39.39,7708.175
2006-08-23 11:50:00,39.41,39.47,39.4,39.45,5428.292259255239,39.41,39.47,39.4,39.45,5428.2923
2006-08-23 11:55:00,39.46,39.47,39.35,39.35,12050.80881554663,39.46,39.47,39.35,39.35,12050.8088
2006-08-23 12:00:00,39.35,39.37,39.33,39.35,27467.158831831508,39.35,39.37,39.33,39.35,27467.1588
2006-08-23 12:05:00,39.36,39.36,39.34,39.36,16176.31093258061,39.36,39.36,39.34,39.36,16176.3109
2006-08-23 12:10:00,39.35,39.4,39.35,39.35,26490.066225165563,39.35,39.4,39.35,39.35,26490.0662
2006-08-23 12:15:00,39.35,39.35,39.27,39.28,8793.833459993486,39.35,39.35,39.27,39.28,8793.8335
2006-08-23 12:20:00,39.27,39.34,39.22,39.33,21387.47150146564,39.27,39.34,39.22,39.33,21387.4715
2006-08-23 12:25:00,39.33,39.35,39.29,39.34,13896.42818369341,39.33,39.35,39.29,39.34,13896.4282
2006-08-23 12:30:00,39.34,39.35,39.31,39.32,6622.516556291391,39.34,39.35,39.31,39.32,6622.5166
2006-08-23 12:35:00,39.32,39.37,39.32,39.37,8576.701769623276,39.32,39.37,39.32,39.37,8576.7018
2006-08-23 12:40:00,39.37,39.39,39.32,39.32,17804.798610357182,39.37,39.39,39.32,39.32,17804.7986
2006-08-23 12:45:00,39.32,39.38,39.32,39.34,18673.325371838026,39.32,39.38,39.32,39.34,18673.3254
2006-08-23 12:50:00,39.33,39.37,39.33,39.36,25404.40777331452,39.33,39.37,39.33,39.36,25404.4078
2006-08-23 12:55:00,39.36,39.39,39.35,39.35,9988.05775702964,39.36,39.39,39.35,39.35,9988.0578
2006-08-23 13:00:00,39.37,39.38,39.37,39.37,2931.277819997829,39.37,39.38,39.37,39.37,2931.2778
2006-08-23 13:05:00,39.37,39.38,39.32,39.36,17153.403539246552,39.37,39.38,39.32,39.36,17153.4035
2006-08-23 13:10:00,39.38,39.41,39.38,39.4,11833.67712517642,39.38,39.41,39.38,39.4,11833.6771
2006-08-23 13:15:00,39.41,39.48,39.4,39.48,28009.98805775703,39.41,39.48,39.4,39.48,28009.9881
2006-08-23 13:20:00,39.48,39.49,39.4,39.44,25078.7102377592,39.48,39.49,39.4,39.44,25078.7102
2006-08-23 13:25:00,39.44,39.51,39.37,39.44,20410.37889479969,39.44,39.51,39.37,39.44,20410.3789
2006-08-23 13:30:00,39.44,39.49,39.44,39.47,6405.384865921182,39.44,39.49,39.44,39.47,6405.3849
2006-08-23 13:35:00,39.47,39.47,39.39,39.39,5753.989794810553,39.47,39.47,39.39,39.39,5753.9898
2006-08-23 13:40:00,39.39,39.41,39.29,39.35,17261.969384431657,39.39,39.41,39.29,39.35,17261.9694
2006-08-23 13:45:00,39.33,39.35,39.28,39.3,14982.086635544458,39.33,39.35,39.28,39.3,14982.0866
2006-08-23 13:50:00,39.3,39.4,39.3,39.4,17370.535229616762,39.3,39.4,39.3,39.4,17370.5352
2006-08-23 13:55:00,39.4,39.44,39.39,39.43,12376.506351101943,39.4,39.44,39.39,39.43,12376.5064
2006-08-23 14:00:00,39.43,39.46,39.42,39.42,9010.965150363696,39.43,39.46,39.42,39.42,9010.9652
2006-08-23 14:05:00,39.43,39.44,39.38,39.43,13679.296493323202,39.43,39.44,39.38,39.43,13679.2965
2006-08-23 14:10:00,39.43,39.49,39.43,39.45,7599.609162957334,39.43,39.49,39.43,39.45,7599.6092
2006-08-23 14:15:00,39.44,39.45,39.35,39.43,15959.1792422104,39.44,39.45,39.35,39.43,15959.1792
2006-08-23 14:20:00,39.43,39.53,39.39,39.4,23884.48594072305,39.43,39.53,39.39,39.4,23884.4859
2006-08-23 14:25:00,39.4,39.43,39.34,39.43,21821.73488220606,39.4,39.43,39.34,39.43,21821.7349
2006-08-23 14:30:00,39.43,39.48,39.4,39.48,9010.965150363696,39.43,39.48,39.4,39.48,9010.9652
2006-08-23 14:35:00,39.46,39.47,39.4,39.46,13570.730648138097,39.46,39.47,39.4,39.46,13570.7306
2006-08-23 14:40:00,39.46,39.47,39.28,39.28,23124.52502442732,39.46,39.47,39.28,39.28,23124.525
2006-08-23 14:45:00,39.28,39.4,39.28,39.35,15524.915861469985,39.28,39.4,39.28,39.35,15524.9159
2006-08-23 14:50:00,39.37,39.42,39.35,39.35,37998.04581478667,39.37,39.42,39.35,39.35,37998.0458
2006-08-23 14:55:00,39.35,39.4,39.3,39.32,48203.23526218652,39.35,39.4,39.3,39.32,48203.2353
2006-08-23 15:00:00,39.33,39.45,39.32,39.45,17913.364455542287,39.33,39.45,39.32,39.45,17913.3645
2006-08-23 15:05:00,39.43,39.52,39.42,39.5,21061.773965910324,39.43,39.52,39.42,39.5,21061.774
2006-08-23 15:10:00,39.5,39.55,39.5,39.53,12919.335577027468,39.5,39.55,39.5,39.53,12919.3356
2006-08-23 15:15:00,39.53,39.59,39.51,39.57,22581.69579850179,39.53,39.59,39.51,39.57,22581.6958
2006-08-23 15:20:00,39.57,39.6,39.54,39.56,13462.164802952992,39.57,39.6,39.54,39.56,13462.1648
2006-08-23 15:25:00,39.56,39.62,39.56,39.6,41689.28455108023,39.56,39.62,39.56,39.6,41689.2846
2006-08-23 15:30:00,39.6,39.61,39.5,39.56,22798.827488872,39.6,39.61,39.5,39.56,22798.8275
2006-08-23 15:35:00,39.55,39.61,39.54,39.6,25621.539463684727,39.55,39.61,39.54,39.6,25621.5395
2006-08-23 15:40:00,39.61,39.61,39.4,39.59,19758.98382368907,39.61,39.61,39.4,39.59,19758.9838
2006-08-23 15:45:00,39.6,39.63,39.4,39.54,24535.88101183368,39.6,39.63,39.4,39.54,24535.881
2006-08-23 15:50:00,39.54,39.61,39.51,39.55,37780.91412441646,39.54,39.61,39.51,39.55,37780.9141
2006-08-23 15:55:00,39.55,39.62,39.55,39.57,51025.94723699924,39.55,39.62,39.55,39.57,51025.9472
2006-08-24 09:30:00,39.65,40.06,39.61,39.98,55477.14688958854,39.65,40.06,39.61,39.98,55477.1469
2006-08-24 09:35:00,39.99,40.06,39.88,39.96,26381.50037998045,39.99,40.06,39.88,39.96,26381.5004
2006-08-24 09:40:00,39.96,39.96,39.89,39.94,24970.144392574097,39.96,39.96,39.89,39.94,24970.1444
2006-08-24 09:45:00,39.94,39.98,39.85,39.87,19867.549668874173,39.94,39.98,39.85,39.87,19867.5497
2006-08-24 09:50:00,39.87,40.06,39.87,40.01,29855.60742590381,39.87,40.06,39.87,40.01,29855.6074
2006-08-24 09:55:00,40.04,40.16,39.99,40.13,25512.97361849962,40.04,40.16,39.99,40.13,25512.9736
2006-08-24 10:00:00,40.13,40.13,39.74,39.93,58842.68809032679,40.13,40.13,39.74,39.93,58842.6881
2006-08-24 10:05:00,39.94,40.11,39.94,40.07,47660.406036261,39.94,40.11,39.94,40.07,47660.406
2006-08-24 10:10:00,40.06,40.11,39.96,40.02,48963.19617848225,40.06,40.11,39.96,40.02,48963.1962
2006-08-24 10:15:00,40.01,40.02,39.93,39.96,47551.84019107589,40.01,40.02,39.93,39.96,47551.8402
2006-08-24 10:20:00,39.96,39.98,39.93,39.97,30724.13418738465,39.96,39.98,39.93,39.97,30724.1342
2006-08-24 10:25:00,39.97,40.01,39.87,40.0,81098.68635327327,39.97,40.01,39.87,40.0,81098.6864
2006-08-24 10:30:00,40.01,40.09,39.94,40.06,130604.71175768104,40.01,40.09,39.94,40.06,130604.7118
2006-08-24 10:35:00,40.06,40.1,40.03,40.07,47551.84019107589,40.06,40.1,40.03,40.07,47551.8402
2006-08-24 10:40:00,40.06,40.09,40.02,40.09,58299.85886440126,40.06,40.09,40.02,40.09,58299.8589
2006-08-24 10:45:00,40.09,40.21,40.09,40.17,51134.51308218435,40.09,40.21,40.09,40.17,51134.5131
2006-08-24 10:50:00,40.16,40.23,40.16,40.2,31049.831722939965,40.16,40.23,40.16,40.2,31049.8317
2006-08-24 10:55:00,40.2,40.2,40.05,40.09,23667.35425035284,40.2,40.2,40.05,40.09,23667.3543
2006-08-24 11:00:00,40.09,40.1,39.92,39.94,91086.7441103029,40.09,40.1,39.92,39.94,91086.7441
2006-08-24 11:05:00,39.97,40.0,39.84,39.89,54608.6201281077,39.97,40.0,39.84,39.89,54608.6201
2006-08-24 11:10:00,39.92,39.92,39.79,39.79,23667.35425035284,39.92,39.92,39.79,39.79,23667.3543
2006-08-24 11:15:00,39.79,39.86,39.75,39.75,20844.642275540114,39.79,39.86,39.75,39.75,20844.6423
2006-08-24 11:20:00,39.75,39.77,39.71,39.73,20301.8130496146,39.75,39.77,39.71,39.73,20301.813
2006-08-24 11:25:00,39.73,39.75,39.72,39.72,14873.520790359353,39.73,39.75,39.72,39.72,14873.5208
2006-08-24 11:30:00,39.73,39.75,39.7,39.7,15199.218325914668,39.73,39.75,39.7,39.7,15199.2183
2006-08-24 11:35:00,39.7,39.72,39.7,39.72,10748.018673325372,39.7,39.72,39.7,39.72,10748.0187
2006-08-24 11:40:00,39.73,39.75,39.72,39.73,19324.72044294865,39.73,39.75,39.72,39.73,19324.7204
2006-08-24 11:45:00,39.73,39.75,39.73,39.74,16827.70600369124,39.73,39.75,39.73,39.74,16827.706
2006-08-24 11:50:00,39.74,39.76,39.71,39.75,19650.417978503963,39.74,39.76,39.71,39.75,19650.418
2006-08-24 11:55:00,39.75,39.76,39.74,39.75,4451.199652589296,39.75,39.76,39.74,39.75,4451.1997
2006-08-24 12:00:00,39.75,39.75,39.7,39.72,19433.28628813376,39.75,39.75,39.7,39.72,19433.2863
2006-08-24 12:05:00,39.72,39.75,39.69,39.7,16176.31093258061,39.72,39.75,39.69,39.7,16176.3109
2006-08-24 12:10:00,39.7,39.74,39.7,39.74,10639.452828140267,39.7,39.74,39.7,39.74,10639.4528
2006-08-24 12:15:00,39.74,39.86,39.74,39.84,14982.086635544458,39.74,39.86,39.74,39.84,14982.0866
2006-08-24 12:20:00,39.85,39.88,39.84,39.86,12919.335577027468,39.85,39.88,39.84,39.86,12919.3356
2006-08-24 12:25:00,39.86,39.87,39.84,39.84,9010.965150363696,39.86,39.87,39.84,39.84,9010.9652
2006-08-24 12:30:00,39.84,39.88,39.84,39.84,23233.09086961242,39.84,39.88,39.84,39.84,23233.0909
2006-08-24 12:35:00,39.85,39.88,39.84,39.88,13896.42818369341,39.85,39.88,39.84,39.88,13896.4282
2006-08-24 12:40:00,39.88,39.95,39.87,39.92,9879.491911844534,39.88,39.95,39.87,39.92,9879.4919
2006-08-24 12:45:00,39.91,39.93,39.87,39.87,51351.64477255456,39.91,39.93,39.87,39.87,51351.6448
2006-08-24 12:50:00,39.87,39.87,39.83,39.84,14547.82325480404,39.87,39.87,39.83,39.84,14547.8233
2006-08-24 12:55:00,39.84,39.88,39.84,39.87,4016.936271848877,39.84,39.88,39.84,39.87,4016.9363
2006-08-24 13:00:00,39.87,39.87,39.76,39.76,10965.150363695582,39.87,39.87,39.76,39.76,10965.1504
2006-08-24 13:05:00,39.76,39.77,39.76,39.77,14330.69156443383,39.76,39.77,39.76,39.77,14330.6916
2006-08-24 13:10:00,39.76,39.82,39.76,39.82,13353.598957767888,39.76,39.82,39.76,39.82,13353.599
2006-08-24 13:15:00,39.82,39.85,39.81,39.83,7165.345782216915,39.82,39.85,39.81,39.83,7165.3458
2006-08-24 13:20:00,39.82,39.97,39.82,39.96,16284.876777765716,39.82,39.97,39.82,39.96,16284.8768
2006-08-24 13:25:00,39.93,39.97,39.93,39.93,14330.69156443383,39.93,39.97,39.93,39.93,14330.6916
2006-08-24 13:30:00,39.94,39.98,39.93,39.93,9119.5309955488,39.94,39.98,39.93,39.93,9119.531
2006-08-24 13:35:00,39.94,39.94,39.84,39.84,9553.79437628922,39.94,39.94,39.84,39.84,9553.7944
2006-08-24 13:40:00,39.84,39.91,39.84,39.91,11290.847899250895,39.84,39.91,39.84,39.91,11290.8479
2006-08-24 13:45:00,39.88,39.91,39.86,39.91,14222.125719248725,39.88,39.91,39.86,39.91,14222.1257
2006-08-24 13:50:00,39.88,39.91,39.88,39.9,6188.253175550972,39.88,39.91,39.88,39.9,6188.2532
2006-08-24 13:55:00,39.93,39.95,39.89,39.92,6296.819020736077,39.93,39.95,39.89,39.92,6296.819
2006-08-24 14:00:00,39.89,39.94,39.89,39.91,21170.33981109543,39.89,39.94,39.89,39.91,21170.3398
2006-08-24 14:05:00,39.91,39.94,39.89,39.92,23450.22255998263,39.91,39.94,39.89,39.92,23450.2226
2006-08-24 14:10:00,39.93,39.98,39.91,39.91,8576.701769623276,39.93,39.98,39.91,39.91,8576.7018
2006-08-24 14:15:00,39.92,39.98,39.91,39.98,23450.22255998263,39.92,39.98,39.91,39.98,23450.2226
2006-08-24 14:20:00,39.98,40.03,39.96,40.0,27250.02714146129,39.98,40.03,39.96,40.0,27250.0271
2006-08-24 14:25:00,40.03,40.04,39.98,40.03,45706.22082292911,40.03,40.04,39.98,40.03,45706.2208
2006-08-24 14:30:00,40.02,40.06,40.02,40.03,26381.50037998045,40.02,40.06,40.02,40.03,26381.5004
2006-08-24 14:35:00,40.03,40.09,40.03,40.07,35935.29475626968,40.03,40.09,40.03,40.07,35935.2948
2006-08-24 14:40:00,40.09,40.12,40.05,40.08,49071.76202366736,40.09,40.12,40.05,40.08,49071.762
2006-08-24 14:45:00,40.07,40.09,40.05,40.06,21930.300727391164,40.07,40.09,40.05,40.06,21930.3007
2006-08-24 14:50:00,40.07,40.11,40.04,40.11,21061.773965910324,40.07,40.11,40.04,40.11,21061.774
2006-08-24 14:55:00,40.11,40.15,40.08,40.1,24753.012702203887,40.11,40.15,40.08,40.1,24753.0127
2006-08-24 15:00:00,40.1,40.17,40.1,40.15,54065.790902182176,40.1,40.17,40.1,40.15,54065.7909
2006-08-24 15:05:00,40.17,40.17,40.13,40.15,19324.72044294865,40.17,40.17,40.13,40.15,19324.7204
2006-08-24 15:10:00,40.16,40.19,40.16,40.17,86744.11030289871,40.16,40.19,40.16,40.17,86744.1103
2006-08-24 15:15:00,40.17,40.18,40.12,40.16,73173.37965476062,40.17,40.18,40.12,40.16,73173.3797
2006-08-24 15:20:00,40.16,40.22,40.16,40.22,61339.7025295842,40.16,40.22,40.16,40.22,61339.7025
2006-08-24 15:25:00,40.22,40.33,40.22,40.33,52437.3032244056,40.22,40.33,40.22,40.33,52437.3032
2006-08-24 15:30:00,40.33,40.39,40.29,40.35,52220.17153403539,40.33,40.39,40.29,40.35,52220.1715
2006-08-24 15:35:00,40.36,40.36,40.3,40.35,39626.53349256324,40.36,40.36,40.3,40.35,39626.5335
2006-08-24 15:40:00,40.35,40.35,40.28,40.3,54608.6201281077,40.35,40.35,40.28,40.3,54608.6201
2006-08-24 15:45:00,40.3,40.31,40.25,40.28,58299.85886440126,40.3,40.31,40.25,40.28,58299.8589
2006-08-24 15:50:00,40.28,40.4,40.23,40.4,98143.52404733472,40.28,40.4,40.23,40.4,98143.524
2006-08-24 15:55:00,40.4,40.4,40.3,40.3,212029.0956465096,40.4,40.4,40.3,40.3,212029.0956
2006-08-25 09:30:00,40.13,40.28,40.07,40.12,38866.57257626751,40.13,40.28,40.07,40.12,38866.5726
2006-08-25 09:35:00,40.12,40.26,40.07,40.2,29638.4757355336,40.12,40.26,40.07,40.2,29638.4757
2006-08-25 09:40:00,40.18,40.26,40.12,40.26,74041.90641624146,40.18,40.26,40.12,40.26,74041.9064
2006-08-25 09:45:00,40.25,40.31,40.2,40.22,44294.86483552275,40.25,40.31,40.2,40.22,44294.8648
2006-08-25 09:50:00,40.22,40.27,40.18,40.27,89566.82227771144,40.22,40.27,40.18,40.27,89566.8223
2006-08-25 09:55:00,40.27,40.49,40.26,40.46,31375.52925849528,40.27,40.49,40.26,40.46,31375.5293
2006-08-25 10:00:00,40.46,40.55,40.46,40.55,68505.0483118011,40.46,40.55,40.46,40.55,68505.0483
2006-08-25 10:05:00,40.53,40.75,40.53,40.68,73390.51134513083,40.53,40.75,40.53,40.68,73390.5113
2006-08-25 10:10:00,40.68,40.76,40.54,40.74,34849.63630441863,40.68,40.76,40.54,40.74,34849.6363
2006-08-25 10:15:00,40.74,40.78,40.62,40.72,50917.38139181414,40.74,40.78,40.62,40.72,50917.3814
2006-08-25 10:20:00,40.71,40.72,40.62,40.66,54391.48843773749,40.71,40.72,40.62,40.66,54391.4884
2006-08-25 10:25:00,40.66,40.69,40.62,40.62,71327.76028661383,40.66,40.69,40.62,40.62,71327.7603
2006-08-25 10:30:00,40.64,40.64,40.42,40.44,79035.93529475627,40.64,40.64,40.42,40.44,79035.9353
2006-08-25 10:35:00,40.41,40.48,40.39,40.46,27792.85636738682,40.41,40.48,40.39,40.46,27792.8564
2006-08-25 10:40:00,40.45,40.47,40.44,40.44,13027.901422212572,40.45,40.47,40.44,40.44,13027.9014
2006-08-25 10:45:00,40.44,40.55,40.44,40.53,19216.154597763543,40.44,40.55,40.44,40.53,19216.1546
2006-08-25 10:50:00,40.54,40.57,40.46,40.46,17261.969384431657,40.54,40.57,40.46,40.46,17261.9694
2006-08-25 10:55:00,40.46,40.5,40.43,40.47,49940.288785148194,40.46,40.5,40.43,40.47,49940.2888
2006-08-25 11:00:00,40.45,40.47,40.41,40.46,22473.12995331669,40.45,40.47,40.41,40.46,22473.13
2006-08-25 11:05:00,40.45,40.52,40.44,40.52,17696.232765172077,40.45,40.52,40.44,40.52,17696.2328
2006-08-25 11:10:00,40.51,40.56,40.46,40.46,14113.55987406362,40.51,40.56,40.46,40.46,14113.5599
2006-08-25 11:15:00,40.46,40.46,40.4,40.44,16502.008468135926,40.46,40.46,40.4,40.44,16502.0085
2006-08-25 11:20:00,40.45,40.52,40.45,40.5,7491.043317772229,40.45,40.52,40.45,40.5,7491.0433
2006-08-25 11:25:00,40.5,40.55,40.45,40.45,8033.872543697753,40.5,40.55,40.45,40.45,8033.8725
2006-08-25 11:30:00,40.45,40.45,40.38,40.38,40277.92856367387,40.45,40.45,40.38,40.38,40277.9286
2006-08-25 11:35:00,40.4,40.45,40.38,40.43,24427.31516664857,40.4,40.45,40.38,40.43,24427.3152
2006-08-25 11:40:00,40.41,40.45,40.4,40.45,10639.452828140267,40.41,40.45,40.4,40.45,10639.4528
2006-08-25 11:45:00,40.44,40.45,40.44,40.45,13679.296493323202,40.44,40.45,40.44,40.45,13679.2965
2006-08-25 11:50:00,40.45,40.55,40.42,40.55,18021.930300727392,40.45,40.55,40.42,40.55,18021.9303
2006-08-25 11:55:00,40.55,40.57,40.49,40.54,15633.481706655088,40.55,40.57,40.49,40.54,15633.4817
2006-08-25 12:00:00,40.55,40.55,40.47,40.5,25730.10530886983,40.55,40.55,40.47,40.5,25730.1053
2006-08-25 12:05:00,40.5,40.64,40.5,40.63,36695.25567256541,40.5,40.64,40.5,40.63,36695.2557
2006-08-25 12:10:00,40.63,40.68,40.61,40.68,15959.1792422104,40.63,40.68,40.61,40.68,15959.1792
2006-08-25 12:15:00,40.67,40.7,40.58,40.6,16827.70600369124,40.67,40.7,40.58,40.6,16827.706
2006-08-25 12:20:00,40.6,40.63,40.59,40.62,16502.008468135926,40.6,40.63,40.59,40.62,16502.0085
2006-08-25 12:25:00,40.6,40.67,40.6,40.67,12593.638041472152,40.6,40.67,40.6,40.67,12593.638
2006-08-25 12:30:00,40.67,40.71,40.64,40.64,20953.20812072522,40.67,40.71,40.64,40.64,20953.2081
2006-08-25 12:35:00,40.62,40.63,40.56,40.57,21387.47150146564,40.62,40.63,40.56,40.57,21387.4715
2006-08-25 12:40:00,40.57,40.63,40.57,40.63,8142.438388882858,40.57,40.63,40.57,40.63,8142.4384
2006-08-25 12:45:00,40.62,40.62,40.5,40.53,20518.944739984803,40.62,40.62,40.5,40.53,20518.9447
2006-08-25 12:50:00,40.53,40.61,40.53,40.58,15742.04755184019,40.53,40.61,40.53,40.58,15742.0476
2006-08-25 12:55:00,40.58,40.75,40.57,40.75,28227.11974812724,40.58,40.75,40.57,40.75,28227.1197
2006-08-25 13:00:00,40.76,40.76,40.61,40.67,23450.22255998263,40.76,40.76,40.61,40.67,23450.2226
2006-08-25 13:05:00,40.67,40.75,40.66,40.75,57214.20041255021,40.67,40.75,40.66,40.75,57214.2004
2006-08-25 13:10:00,40.75,40.8,40.73,40.78,30398.43665182933,40.75,40.8,40.73,40.78,30398.4367
2006-08-25 13:15:00,40.78,40.8,40.77,40.8,14656.389099989145,40.78,40.8,40.77,40.8,14656.3891
2006-08-25 13:20:00,40.8,40.83,40.8,40.83,26707.197915535773,40.8,40.83,40.8,40.83,26707.1979
2006-08-25 13:25:00,40.82,40.89,40.82,40.85,35392.465530344154,40.82,40.89,40.82,40.85,35392.4655
2006-08-25 13:30:00,40.86,40.92,40.86,40.91,18239.0619910976,40.86,40.92,40.86,40.91,18239.062
2006-08-25 13:35:00,40.91,40.92,40.85,40.86,25730.10530886983,40.91,40.92,40.85,40.86,25730.1053
2006-08-25 13:40:00,40.85,40.88,40.78,40.81,26164.368689610248,40.85,40.88,40.78,40.81,26164.3687
2006-08-25 13:45:00,40.82,40.85,40.8,40.8,11616.54543480621,40.82,40.85,40.8,40.8,11616.5454
2006-08-25 13:50:00,40.8,40.81,40.8,40.81,13245.033112582782,40.8,40.81,40.8,40.81,13245.0331
2006-08-25 13:55:00,40.8,40.84,40.8,40.84,29204.212354793184,40.8,40.84,40.8,40.84,29204.2124
2006-08-25 14:00:00,40.84,40.86,40.82,40.83,28118.55390294213,40.84,40.86,40.82,40.83,28118.5539
2006-08-25 14:05:00,40.83,40.84,40.8,40.82,17044.837694061447,40.83,40.84,40.8,40.82,17044.8377
2006-08-25 14:10:00,40.8,40.81,40.79,40.79,20084.681359244383,40.8,40.81,40.79,40.79,20084.6814
2006-08-25 14:15:00,40.79,40.8,40.76,40.76,27575.724677016613,40.79,40.8,40.76,40.76,27575.7247
2006-08-25 14:20:00,40.76,40.8,40.75,40.76,37238.08489849094,40.76,40.8,40.75,40.76,37238.0849
2006-08-25 14:25:00,40.76,40.78,40.73,40.77,21061.773965910324,40.76,40.78,40.73,40.77,21061.774
2006-08-25 14:30:00,40.77,40.78,40.76,40.77,20627.510585169905,40.77,40.78,40.76,40.77,20627.5106
2006-08-25 14:35:00,40.77,40.79,40.74,40.78,32244.05601997612,40.77,40.79,40.74,40.78,32244.056
2006-08-25 14:40:00,40.78,40.8,40.77,40.8,50265.98632070351,40.78,40.8,40.77,40.8,50265.9863
2006-08-25 14:45:00,40.8,40.8,40.79,40.8,15633.481706655088,40.8,40.8,40.79,40.8,15633.4817
2006-08-25 14:50:00,40.8,40.83,40.79,40.81,26490.066225165563,40.8,40.83,40.79,40.81,26490.0662
2006-08-25 14:55:00,40.81,40.88,40.8,40.86,28987.08066442297,40.81,40.88,40.8,40.86,28987.0807
2006-08-25 15:00:00,40.88,40.92,40.8,40.92,81532.94973401369,40.88,40.92,40.8,40.92,81532.9497
2006-08-25 15:05:00,40.93,40.94,40.9,40.94,58082.72717403105,40.93,40.94,40.9,40.94,58082.7272
2006-08-25 15:10:00,40.93,40.98,40.93,40.96,28661.38312886766,40.93,40.98,40.93,40.96,28661.3831
2006-08-25 15:15:00,40.96,40.98,40.94,40.96,26490.066225165563,40.96,40.98,40.94,40.96,26490.0662
2006-08-25 15:20:00,40.96,40.99,40.92,40.96,45489.0891325589,40.96,40.99,40.92,40.96,45489.0891
2006-08-25 15:25:00,40.97,41.0,40.9,40.9,68613.61415698621,40.97,41.0,40.9,40.9,68613.6142
2006-08-25 15:30:00,40.91,40.94,40.91,40.93,24210.18347627836,40.91,40.94,40.91,40.93,24210.1835
2006-08-25 15:35:00,40.93,40.97,40.93,40.95,53740.09336662686,40.93,40.97,40.93,40.95,53740.0934
2006-08-25 15:40:00,40.95,40.95,40.82,40.84,92172.40256215396,40.95,40.95,40.82,40.84,92172.4026
2006-08-25 15:45:00,40.89,40.89,40.84,40.85,66659.42894365433,40.89,40.89,40.84,40.85,66659.4289
2006-08-25 15:50:00,40.84,40.86,40.8,40.83,86526.9786125285,40.84,40.86,40.8,40.83,86526.9786
2006-08-25 15:55:00,40.84,40.84,40.72,40.79,63402.45358810118,40.84,40.84,40.72,40.79,63402.4536
2006-08-28 09:30:00,40.69,41.07,40.66,40.99,35392.465530344154,40.69,41.07,40.66,40.99,35392.4655
2006-08-28 09:35:00,40.99,40.99,40.78,40.78,30398.43665182933,40.99,40.99,40.78,40.78,30398.4367
2006-08-28 09:40:00,40.77,40.86,40.77,40.8,46031.91835848442,40.77,40.86,40.77,40.8,46031.9184
2006-08-28 09:45:00,40.8,40.86,40.78,40.84,23015.95917924221,40.8,40.86,40.78,40.84,23015.9592
2006-08-28 09:50:00,40.83,40.83,40.71,40.8,31484.09510368038,40.83,40.83,40.71,40.8,31484.0951
2006-08-28 09:55:00,40.8,40.91,40.78,40.79,61122.57083921399,40.8,40.91,40.78,40.79,61122.5708
2006-08-28 10:00:00,40.8,41.11,40.8,41.08,53631.52752144176,40.8,41.11,40.8,41.08,53631.5275
2006-08-28 10:05:00,41.08,41.25,41.06,41.09,68505.0483118011,41.08,41.25,41.06,41.09,68505.0483
2006-08-28 10:10:00,41.1,41.15,41.06,41.07,30724.13418738465,41.1,41.15,41.06,41.07,30724.1342
2006-08-28 10:15:00,41.08,41.36,41.07,41.27,104548.90891325587,41.08,41.36,41.07,41.27,104548.9089
2006-08-28 10:20:00,41.27,41.38,41.18,41.21,118771.0346325046,41.27,41.38,41.18,41.21,118771.0346
2006-08-28 10:25:00,41.2,41.29,41.11,41.27,84572.79339919661,41.2,41.29,41.11,41.27,84572.7934
2006-08-28 10:30:00,41.27,41.28,41.15,41.15,65682.33633698839,41.27,41.28,41.15,41.15,65682.3363
2006-08-28 10:35:00,41.15,41.26,41.15,41.23,27684.29052220172,41.15,41.26,41.15,41.23,27684.2905
2006-08-28 10:40:00,41.22,41.27,41.15,41.21,25295.84192812941,41.22,41.27,41.15,41.21,25295.8419
2006-08-28 10:45:00,41.21,41.21,41.13,41.15,17153.403539246552,41.21,41.21,41.13,41.15,17153.4035
2006-08-28 10:50:00,41.15,41.18,41.1,41.1,14873.520790359353,41.15,41.18,41.1,41.1,14873.5208
2006-08-28 10:55:00,41.1,41.13,41.07,41.1,15524.915861469985,41.1,41.13,41.07,41.1,15524.9159
2006-08-28 11:00:00,41.1,41.27,41.09,41.26,23450.22255998263,41.1,41.27,41.09,41.26,23450.2226
2006-08-28 11:05:00,41.26,41.27,41.09,41.14,31809.792639235697,41.26,41.27,41.09,41.14,31809.7926
2006-08-28 11:10:00,41.15,41.21,41.11,41.11,14547.82325480404,41.15,41.21,41.11,41.11,14547.8233
2006-08-28 11:15:00,41.1,41.14,41.08,41.11,14764.95494517425,41.1,41.14,41.08,41.11,14764.9549
2006-08-28 11:20:00,41.12,41.14,40.95,40.98,36152.42644663989,41.12,41.14,40.95,40.98,36152.4264
2006-08-28 11:25:00,40.99,41.15,40.98,41.08,19541.85213331886,40.99,41.15,40.98,41.08,19541.8521
2006-08-28 11:30:00,41.08,41.1,40.98,41.02,23233.09086961242,41.08,41.1,40.98,41.02,23233.0909
2006-08-28 11:35:00,41.01,41.07,40.95,40.96,24101.61763109326,41.01,41.07,40.95,40.96,24101.6176
2006-08-28 11:40:00,40.97,41.02,40.92,40.99,33221.14862664206,40.97,41.02,40.92,40.99,33221.1486
2006-08-28 11:45:00,40.99,41.15,40.98,41.13,18999.022907393333,40.99,41.15,40.98,41.13,18999.0229
2006-08-28 11:50:00,41.13,41.23,41.06,41.13,31049.831722939965,41.13,41.23,41.06,41.13,31049.8317
2006-08-28 11:55:00,41.13,41.24,41.12,41.18,24644.446857018786,41.13,41.24,41.12,41.18,24644.4469
2006-08-28 12:00:00,41.19,41.21,41.09,41.09,19976.11551405928,41.19,41.21,41.09,41.09,19976.1155
2006-08-28 12:05:00,41.11,41.17,41.09,41.1,17804.798610357182,41.11,41.17,41.09,41.1,17804.7986
2006-08-28 12:10:00,41.09,41.15,41.07,41.07,18564.75952665292,41.09,41.15,41.07,41.07,18564.7595
2006-08-28 12:15:00,41.07,41.18,41.06,41.16,15416.350016284878,41.07,41.18,41.06,41.16,15416.35
2006-08-28 12:20:00,41.16,41.26,41.15,41.18,15307.784171099773,41.16,41.26,41.15,41.18,15307.7842
2006-08-28 12:25:00,41.17,41.17,41.06,41.12,9988.05775702964,41.17,41.17,41.06,41.12,9988.0578
2006-08-28 12:30:00,41.09,41.17,41.09,41.15,22473.12995331669,41.09,41.17,41.09,41.15,22473.13
2006-08-28 12:35:00,41.15,41.15,41.12,41.14,7599.609162957334,41.15,41.15,41.12,41.14,7599.6092
2006-08-28 12:40:00,41.13,41.15,41.13,41.14,4234.067962219086,41.13,41.15,41.13,41.14,4234.068
2006-08-28 12:45:00,41.14,41.18,41.13,41.16,19758.98382368907,41.14,41.18,41.13,41.16,19758.9838
2006-08-28 12:50:00,41.15,41.16,41.14,41.14,9879.491911844534,41.15,41.16,41.14,41.14,9879.4919
2006-08-28 12:55:00,41.13,41.14,41.1,41.12,6839.648246661601,41.13,41.14,41.1,41.12,6839.6482
2006-08-28 13:00:00,41.1,41.1,41.06,41.09,16827.70600369124,41.1,41.1,41.06,41.09,16827.706
2006-08-28 13:05:00,41.09,41.18,41.06,41.1,28878.51481923787,41.09,41.18,41.06,41.1,28878.5148
2006-08-28 13:10:00,41.1,41.15,41.1,41.12,12050.80881554663,41.1,41.15,41.1,41.12,12050.8088
2006-08-28 13:15:00,41.12,41.12,41.06,41.06,12593.638041472152,41.12,41.12,41.06,41.06,12593.638
2006-08-28 13:20:00,41.06,41.09,41.02,41.08,12485.072196287048,41.06,41.09,41.02,41.08,12485.0722
2006-08-28 13:25:00,41.08,41.1,41.07,41.1,7382.477472587125,41.08,41.1,41.07,41.1,7382.4775
2006-08-28 13:30:00,41.07,41.1,41.06,41.07,8576.701769623276,41.07,41.1,41.06,41.07,8576.7018
2006-08-28 13:35:00,41.07,41.17,41.05,41.15,10313.755292584952,41.07,41.17,41.05,41.15,10313.7553
2006-08-28 13:40:00,41.15,41.17,41.08,41.08,6296.819020736077,41.15,41.17,41.08,41.08,6296.819
2006-08-28 13:45:00,41.08,41.17,41.08,41.14,9553.79437628922,41.08,41.17,41.08,41.14,9553.7944
2006-08-28 13:50:00,41.13,41.15,41.08,41.13,11507.979589621104,41.13,41.15,41.08,41.13,11507.9796
2006-08-28 13:55:00,41.14,41.21,41.12,41.18,16610.57431332103,41.14,41.21,41.12,41.18,16610.5743
2006-08-28 14:00:00,41.19,41.27,41.19,41.2,23124.52502442732,41.19,41.27,41.19,41.2,23124.525
2006-08-28 14:05:00,41.19,41.19,41.13,41.15,16067.745087395506,41.19,41.19,41.13,41.15,16067.7451
2006-08-28 14:10:00,41.16,41.17,41.13,41.15,19976.11551405928,41.16,41.17,41.13,41.15,19976.1155
2006-08-28 14:15:00,41.15,41.15,41.11,41.11,13245.033112582782,41.15,41.15,41.11,41.11,13245.0331
2006-08-28 14:20:00,41.11,41.12,41.08,41.11,9662.360221474324,41.11,41.12,41.08,41.11,9662.3602
2006-08-28 14:25:00,41.11,41.13,41.09,41.09,11725.111279991315,41.11,41.13,41.09,41.09,11725.1113
2006-08-28 14:30:00,41.09,41.13,41.06,41.1,27684.29052220172,41.09,41.13,41.06,41.1,27684.2905
2006-08-28 14:35:00,41.11,41.11,41.03,41.06,50700.24970144393,41.11,41.11,41.03,41.06,50700.2497
2006-08-28 14:40:00,41.07,41.09,41.05,41.08,23667.35425035284,41.07,41.09,41.05,41.08,23667.3543
2006-08-28 14:45:00,41.07,41.11,41.06,41.09,15742.04755184019,41.07,41.11,41.06,41.09,15742.0476
2006-08-28 14:50:00,41.08,41.16,41.08,41.11,15199.218325914668,41.08,41.16,41.08,41.11,15199.2183
2006-08-28 14:55:00,41.11,41.18,41.11,41.17,14330.69156443383,41.11,41.18,41.11,41.17,14330.6916
2006-08-28 15:00:00,41.18,41.18,41.11,41.13,22473.12995331669,41.18,41.18,41.11,41.13,22473.13
2006-08-28 15:05:00,41.13,41.17,41.08,41.15,18347.627836282707,41.13,41.17,41.08,41.15,18347.6278
2006-08-28 15:10:00,41.16,41.16,41.11,41.14,20084.681359244383,41.16,41.16,41.11,41.14,20084.6814
2006-08-28 15:15:00,41.14,41.17,41.13,41.17,15633.481706655088,41.14,41.17,41.13,41.17,15633.4817
2006-08-28 15:20:00,41.17,41.2,41.16,41.19,17370.535229616762,41.17,41.2,41.16,41.19,17370.5352
2006-08-28 15:25:00,41.2,41.25,41.2,41.25,29095.64650960808,41.2,41.25,41.2,41.25,29095.6465
2006-08-28 15:30:00,41.26,41.27,41.21,41.21,20410.37889479969,41.26,41.27,41.21,41.21,20410.3789
2006-08-28 15:35:00,41.2,41.21,41.08,41.09,35066.76799478884,41.2,41.21,41.08,41.09,35066.768
2006-08-28 15:40:00,41.09,41.18,41.09,41.17,41146.45532515471,41.09,41.18,41.09,41.17,41146.4553
2006-08-28 15:45:00,41.18,41.22,41.14,41.15,45271.95744218869,41.18,41.22,41.14,41.15,45271.9574
2006-08-28 15:50:00,41.15,41.23,41.11,41.21,71219.19444142873,41.15,41.23,41.11,41.21,71219.1944
2006-08-28 15:55:00,41.21,41.23,41.16,41.22,96732.16805992836,41.21,41.23,41.16,41.22,96732.1681
2006-08-29 09:30:00,41.29,41.29,41.01,41.05,66876.56063402454,41.29,41.29,41.01,41.05,66876.5606
2006-08-29 09:35:00,41.07,41.07,40.8,40.89,25838.671154054937,41.07,41.07,40.8,40.89,25838.6712
2006-08-29 09:40:00,40.86,41.15,40.86,41.11,79144.50113994138,40.86,41.15,40.86,41.11,79144.5011
2006-08-29 09:45:00,41.11,41.11,41.0,41.11,27575.724677016613,41.11,41.11,41.0,41.11,27575.7247
2006-08-29 09:50:00,41.06,41.22,41.03,41.13,36152.42644663989,41.06,41.22,41.03,41.13,36152.4264
2006-08-29 09:55:00,41.15,41.22,41.03,41.2,16827.70600369124,41.15,41.22,41.03,41.2,16827.706
2006-08-29 10:00:00,41.2,41.2,40.99,41.1,28335.685593312344,41.2,41.2,40.99,41.1,28335.6856
2006-08-29 10:05:00,41.1,41.12,41.05,41.05,29855.60742590381,41.1,41.12,41.05,41.05,29855.6074
2006-08-29 10:10:00,41.06,41.07,40.9,40.91,59276.9514710672,41.06,41.07,40.9,40.91,59276.9515
2006-08-29 10:15:00,40.91,40.94,40.78,40.78,29747.041580718706,40.91,40.94,40.78,40.78,29747.0416
2006-08-29 10:20:00,40.78,40.87,40.66,40.66,44837.69406144827,40.78,40.87,40.66,40.66,44837.6941
2006-08-29 10:25:00,40.66,40.74,40.58,40.59,49506.025404407774,40.66,40.74,40.58,40.59,49506.0254
2006-08-29 10:30:00,40.59,40.8,40.57,40.68,78818.80360438606,40.59,40.8,40.57,40.68,78818.8036
2006-08-29 10:35:00,40.68,40.75,40.58,40.58,46574.747584409946,40.68,40.75,40.58,40.58,46574.7476
2006-08-29 10:40:00,40.58,40.76,40.57,40.74,52437.3032244056,40.58,40.76,40.57,40.74,52437.3032
2006-08-29 10:45:00,40.74,40.8,40.64,40.79,45706.22082292911,40.74,40.8,40.64,40.79,45706.2208
2006-08-29 10:50:00,40.79,40.86,40.72,40.81,30072.73911627402,40.79,40.86,40.72,40.81,30072.7391
2006-08-29 10:55:00,40.81,40.96,40.81,40.96,24970.144392574097,40.81,40.96,40.81,40.96,24970.1444
2006-08-29 11:00:00,40.97,41.02,40.85,40.91,14764.95494517425,40.97,41.02,40.85,40.91,14764.9549
2006-08-29 11:05:00,40.9,41.0,40.85,40.85,23884.48594072305,40.9,41.0,40.85,40.85,23884.4859
2006-08-29 11:10:00,40.84,40.92,40.81,40.91,17044.837694061447,40.84,40.92,40.81,40.91,17044.8377
2006-08-29 11:15:00,40.92,41.03,40.92,40.99,27358.592986646403,40.92,41.03,40.92,40.99,27358.593
2006-08-29 11:20:00,40.99,41.03,40.84,40.85,31158.39756812507,40.99,41.03,40.84,40.85,31158.3976
2006-08-29 11:25:00,40.85,40.88,40.84,40.87,11290.847899250895,40.85,40.88,40.84,40.87,11290.8479
2006-08-29 11:30:00,40.86,40.86,40.77,40.78,27575.724677016613,40.86,40.86,40.77,40.78,27575.7247
2006-08-29 11:35:00,40.77,40.77,40.61,40.62,32135.49017479101,40.77,40.77,40.61,40.62,32135.4902
2006-08-29 11:40:00,40.61,40.69,40.57,40.67,39192.27011182282,40.61,40.69,40.57,40.67,39192.2701
2006-08-29 11:45:00,40.67,40.78,40.63,40.72,25838.671154054937,40.67,40.78,40.63,40.72,25838.6712
2006-08-29 11:50:00,40.7,40.77,40.62,40.68,20953.20812072522,40.7,40.77,40.62,40.68,20953.2081
2006-08-29 11:55:00,40.68,40.75,40.67,40.69,16176.31093258061,40.68,40.75,40.67,40.69,16176.3109
2006-08-29 12:00:00,40.69,40.78,40.68,40.69,21604.60319183585,40.69,40.78,40.68,40.69,21604.6032
2006-08-29 12:05:00,40.7,40.75,40.7,40.75,5536.858104440344,40.7,40.75,40.7,40.75,5536.8581
2006-08-29 12:10:00,40.75,40.76,40.71,40.73,11182.282054065792,40.75,40.76,40.71,40.73,11182.2821
2006-08-29 12:15:00,40.72,40.76,40.7,40.71,11290.847899250895,40.72,40.76,40.7,40.71,11290.8479
2006-08-29 12:20:00,40.72,40.77,40.71,40.71,8033.872543697753,40.72,40.77,40.71,40.71,8033.8725
2006-08-29 12:25:00,40.71,40.74,40.71,40.71,8359.570079253068,40.71,40.74,40.71,40.71,8359.5701
2006-08-29 12:30:00,40.71,40.72,40.7,40.71,4451.199652589296,40.71,40.72,40.7,40.71,4451.1997
2006-08-29 12:35:00,40.71,40.74,40.68,40.71,14764.95494517425,40.71,40.74,40.68,40.71,14764.9549
2006-08-29 12:40:00,40.69,40.79,40.69,40.75,6405.384865921182,40.69,40.79,40.69,40.75,6405.3849
2006-08-29 12:45:00,40.75,40.77,40.71,40.72,6839.648246661601,40.75,40.77,40.71,40.72,6839.6482
2006-08-29 12:50:00,40.7,40.73,40.7,40.71,6296.819020736077,40.7,40.73,40.7,40.71,6296.819
2006-08-29 12:55:00,40.71,40.73,40.67,40.68,12159.374660731732,40.71,40.73,40.67,40.68,12159.3747
2006-08-29 13:00:00,40.68,40.71,40.67,40.71,12485.072196287048,40.68,40.71,40.67,40.71,12485.0722
2006-08-29 13:05:00,40.7,40.76,40.7,40.76,10422.321137770055,40.7,40.76,40.7,40.76,10422.3211
2006-08-29 13:10:00,40.77,40.8,40.72,40.72,18999.022907393333,40.77,40.8,40.72,40.72,18999.0229
2006-08-29 13:15:00,40.71,40.77,40.71,40.76,11182.282054065792,40.71,40.77,40.71,40.76,11182.2821
2006-08-29 13:20:00,40.76,40.76,40.71,40.74,11942.242970361523,40.76,40.76,40.71,40.74,11942.243
2006-08-29 13:25:00,40.73,40.75,40.68,40.68,30832.700032569755,40.73,40.75,40.68,40.68,30832.7
2006-08-29 13:30:00,40.68,40.68,40.61,40.62,12919.335577027468,40.68,40.68,40.61,40.62,12919.3356
2006-08-29 13:35:00,40.62,40.66,40.61,40.64,10422.321137770055,40.62,40.66,40.61,40.64,10422.3211
2006-08-29 13:40:00,40.64,40.7,40.61,40.63,12593.638041472152,40.64,40.7,40.61,40.63,12593.638
2006-08-29 13:45:00,40.63,40.63,40.59,40.6,5428.292259255239,40.63,40.63,40.59,40.6,5428.2923
2006-08-29 13:50:00,40.6,40.62,40.58,40.62,26924.329605905983,40.6,40.62,40.58,40.62,26924.3296
2006-08-29 13:55:00,40.61,40.62,40.59,40.61,15307.784171099773,40.61,40.62,40.59,40.61,15307.7842
2006-08-29 14:00:00,40.6,40.6,40.41,40.5,63402.45358810118,40.6,40.6,40.41,40.5,63402.4536
2006-08-29 14:05:00,40.5,40.76,40.47,40.66,47226.142655520576,40.5,40.76,40.47,40.66,47226.1427
2006-08-29 14:10:00,40.66,40.8,40.62,40.8,29638.4757355336,40.66,40.8,40.62,40.8,29638.4757
2006-08-29 14:15:00,40.8,40.89,40.74,40.8,60688.307458473566,40.8,40.89,40.74,40.8,60688.3075
2006-08-29 14:20:00,40.79,40.81,40.72,40.72,14547.82325480404,40.79,40.81,40.72,40.72,14547.8233
2006-08-29 14:25:00,40.72,40.8,40.65,40.69,34089.675388122894,40.72,40.8,40.65,40.69,34089.6754
2006-08-29 14:30:00,40.69,40.86,40.69,40.76,17153.403539246552,40.69,40.86,40.69,40.76,17153.4035
2006-08-29 14:35:00,40.76,40.87,40.74,40.8,20627.510585169905,40.76,40.87,40.74,40.8,20627.5106
2006-08-29 14:40:00,40.79,40.85,40.79,40.8,15199.218325914668,40.79,40.85,40.79,40.8,15199.2183
2006-08-29 14:45:00,40.8,40.85,40.8,40.83,11616.54543480621,40.8,40.85,40.8,40.83,11616.5454
2006-08-29 14:50:00,40.84,40.88,40.76,40.76,27250.02714146129,40.84,40.88,40.76,40.76,27250.0271
2006-08-29 14:55:00,40.76,40.86,40.75,40.76,36803.82151775052,40.76,40.86,40.75,40.76,36803.8215
2006-08-29 15:00:00,40.76,40.87,40.75,40.79,31809.792639235697,40.76,40.87,40.75,40.79,31809.7926
2006-08-29 15:05:00,40.78,40.8,40.69,40.73,22581.69579850179,40.78,40.8,40.69,40.73,22581.6958
2006-08-29 15:10:00,40.72,40.82,40.7,40.71,29421.344045163394,40.72,40.82,40.7,40.71,29421.344
2006-08-29 15:15:00,40.72,40.78,40.69,40.77,69482.14091846705,40.72,40.78,40.69,40.77,69482.1409
2006-08-29 15:20:00,40.77,40.78,40.73,40.77,55151.449354033226,40.77,40.78,40.73,40.77,55151.4494
2006-08-29 15:25:00,40.76,40.96,40.74,40.85,45923.35251329932,40.76,40.96,40.74,40.85,45923.3525
2006-08-29 15:30:00,40.86,40.99,40.83,40.99,33981.1095429378,40.86,40.99,40.83,40.99,33981.1095
2006-08-29 15:35:00,40.99,41.0,40.95,40.97,98794.91911844534,40.99,41.0,40.95,40.97,98794.9191
2006-08-29 15:40:00,40.97,40.97,40.91,40.96,73064.81380957551,40.97,40.97,40.91,40.96,73064.8138
2006-08-29 15:45:00,40.96,41.0,40.93,40.96,43643.46976441212,40.96,41.0,40.93,40.96,43643.4698
2006-08-29 15:50:00,40.96,40.99,40.86,40.98,52003.03984366518,40.96,40.99,40.86,40.98,52003.0398
2006-08-29 15:55:00,40.98,40.99,40.81,40.82,80772.98881771795,40.98,40.99,40.81,40.82,80772.9888
2006-08-30 09:30:00,40.96,40.99,40.49,40.6,38758.0067310824,40.96,40.99,40.49,40.6,38758.0067
2006-08-30 09:35:00,40.56,40.84,40.56,40.77,13245.033112582782,40.56,40.84,40.56,40.77,13245.0331
2006-08-30 09:40:00,40.8,40.92,40.68,40.7,22364.564108131584,40.8,40.92,40.68,40.7,22364.5641
2006-08-30 09:45:00,40.7,40.82,40.66,40.68,29421.344045163394,40.7,40.82,40.66,40.68,29421.344
2006-08-30 09:50:00,40.7,40.75,40.57,40.74,75996.09162957333,40.7,40.75,40.57,40.74,75996.0916
2006-08-30 09:55:00,40.77,40.87,40.76,40.84,45163.39159700358,40.77,40.87,40.76,40.84,45163.3916
2006-08-30 10:00:00,40.84,41.04,40.84,40.9,112148.51807621322,40.84,41.04,40.84,40.9,112148.5181
2006-08-30 10:05:00,40.9,40.92,40.79,40.87,54934.317663663016,40.9,40.92,40.79,40.87,54934.3177
2006-08-30 10:10:00,40.86,40.92,40.73,40.73,16936.271848876346,40.86,40.92,40.73,40.73,16936.2718
2006-08-30 10:15:00,40.73,40.84,40.71,40.84,19650.417978503963,40.73,40.84,40.71,40.84,19650.418
2006-08-30 10:20:00,40.83,40.91,40.83,40.84,8685.267614808381,40.83,40.91,40.83,40.84,8685.2676
2006-08-30 10:25:00,40.84,40.92,40.78,40.92,19867.549668874173,40.84,40.92,40.78,40.92,19867.5497
2006-08-30 10:30:00,40.92,40.96,40.91,40.94,46900.44511996526,40.92,40.96,40.91,40.94,46900.4451
2006-08-30 10:35:00,40.96,41.12,40.96,40.98,58625.55639995658,40.96,41.12,40.96,40.98,58625.5564
2006-08-30 10:40:00,41.01,41.01,40.89,40.96,37020.95320812073,41.01,41.01,40.89,40.96,37020.9532
2006-08-30 10:45:00,40.95,40.96,40.9,40.91,33763.97785256759,40.95,40.96,40.9,40.91,33763.9779
2006-08-30 10:50:00,40.89,40.92,40.71,40.72,27467.158831831508,40.89,40.92,40.71,40.72,27467.1588
2006-08-30 10:55:00,40.73,40.75,40.61,40.72,30615.568342199545,40.73,40.75,40.61,40.72,30615.5683
2006-08-30 11:00:00,40.72,40.76,40.66,40.74,18456.19368146781,40.72,40.76,40.66,40.74,18456.1937
2006-08-30 11:05:00,40.76,40.76,40.68,40.75,14330.69156443383,40.76,40.76,40.68,40.75,14330.6916
2006-08-30 11:10:00,40.75,40.76,40.68,40.68,19216.154597763543,40.75,40.76,40.68,40.68,19216.1546
2006-08-30 11:15:00,40.68,40.73,40.68,40.69,11182.282054065792,40.68,40.73,40.68,40.69,11182.2821
2006-08-30 11:20:00,40.69,40.82,40.68,40.81,13136.467267397677,40.69,40.82,40.68,40.81,13136.4673
2006-08-30 11:25:00,40.84,40.84,40.75,40.77,20953.20812072522,40.84,40.84,40.75,40.77,20953.2081
2006-08-30 11:30:00,40.76,40.76,40.69,40.72,15199.218325914668,40.76,40.76,40.69,40.72,15199.2183
2006-08-30 11:35:00,40.74,40.76,40.68,40.71,19107.58875257844,40.74,40.76,40.68,40.71,19107.5888
2006-08-30 11:40:00,40.72,40.78,40.71,40.73,14222.125719248725,40.72,40.78,40.71,40.73,14222.1257
2006-08-30 11:45:00,40.73,40.76,40.67,40.67,15742.04755184019,40.73,40.76,40.67,40.67,15742.0476
2006-08-30 11:50:00,40.67,40.74,40.66,40.72,15959.1792422104,40.67,40.74,40.66,40.72,15959.1792
2006-08-30 11:55:00,40.71,40.76,40.68,40.75,19433.28628813376,40.71,40.76,40.68,40.75,19433.2863
2006-08-30 12:00:00,40.76,40.79,40.74,40.78,20953.20812072522,40.76,40.79,40.74,40.78,20953.2081
2006-08-30 12:05:00,40.82,40.82,40.74,40.77,20193.24720442949,40.82,40.82,40.74,40.77,20193.2472
2006-08-30 12:10:00,40.77,40.79,40.75,40.78,27250.02714146129,40.77,40.79,40.75,40.78,27250.0271
2006-08-30 12:15:00,40.78,40.79,40.73,40.77,36695.25567256541,40.78,40.79,40.73,40.77,36695.2557
2006-08-30 12:20:00,40.78,40.87,40.77,40.85,19976.11551405928,40.78,40.87,40.77,40.85,19976.1155
2006-08-30 12:25:00,40.85,40.87,40.8,40.81,18781.891217023127,40.85,40.87,40.8,40.81,18781.8912
2006-08-30 12:30:00,40.81,40.91,40.8,40.9,13462.164802952992,40.81,40.91,40.8,40.9,13462.1648
2006-08-30 12:35:00,40.91,40.98,40.85,40.96,24644.446857018786,40.91,40.98,40.85,40.96,24644.4469
2006-08-30 12:40:00,40.96,40.99,40.91,40.92,13787.862338508306,40.96,40.99,40.91,40.92,13787.8623
2006-08-30 12:45:00,40.92,40.94,40.9,40.91,18130.496145912497,40.92,40.94,40.9,40.91,18130.4961
2006-08-30 12:50:00,40.91,40.98,40.91,40.96,7382.477472587125,40.91,40.98,40.91,40.96,7382.4775
2006-08-30 12:55:00,40.99,41.04,40.99,41.04,16827.70600369124,40.99,41.04,40.99,41.04,16827.706
2006-08-30 13:00:00,41.04,41.04,40.92,40.92,9770.92606665943,41.04,41.04,40.92,40.92,9770.9261
2006-08-30 13:05:00,40.92,41.0,40.92,41.0,9336.662685919013,40.92,41.0,40.92,41.0,9336.6627
2006-08-30 13:10:00,41.02,41.04,41.0,41.02,24753.012702203887,41.02,41.04,41.0,41.02,24753.0127
2006-08-30 13:15:00,41.0,41.08,41.0,41.06,54391.48843773749,41.0,41.08,41.0,41.06,54391.4884
2006-08-30 13:20:00,41.07,41.11,41.06,41.07,36803.82151775052,41.07,41.11,41.06,41.07,36803.8215
2006-08-30 13:25:00,41.07,41.11,41.06,41.08,35609.597220714364,41.07,41.11,41.06,41.08,35609.5972
2006-08-30 13:30:00,41.09,41.16,41.09,41.16,20844.642275540114,41.09,41.16,41.09,41.16,20844.6423
2006-08-30 13:35:00,41.16,41.22,41.16,41.21,52003.03984366518,41.16,41.22,41.16,41.21,52003.0398
2006-08-30 13:40:00,41.22,41.22,41.16,41.18,36043.860601454784,41.22,41.22,41.16,41.18,36043.8606
2006-08-30 13:45:00,41.18,41.24,41.18,41.19,28227.11974812724,41.18,41.24,41.18,41.19,28227.1197
2006-08-30 13:50:00,41.19,41.2,41.12,41.12,16067.745087395506,41.19,41.2,41.12,41.12,16067.7451
2006-08-30 13:55:00,41.12,41.22,41.11,41.18,32678.319400716537,41.12,41.22,41.11,41.18,32678.3194
2006-08-30 14:00:00,41.18,41.2,41.14,41.14,18564.75952665292,41.18,41.2,41.14,41.14,18564.7595
2006-08-30 14:05:00,41.14,41.15,41.12,41.12,14330.69156443383,41.14,41.15,41.12,41.12,14330.6916
2006-08-30 14:10:00,41.12,41.17,41.12,41.15,11399.413744436,41.12,41.17,41.12,41.15,11399.4137
2006-08-30 14:15:00,41.15,41.17,41.15,41.16,9770.92606665943,41.15,41.17,41.15,41.16,9770.9261
2006-08-30 14:20:00,41.16,41.17,41.15,41.15,12267.940505916838,41.16,41.17,41.15,41.15,12267.9405
2006-08-30 14:25:00,41.15,41.17,41.15,41.16,16067.745087395506,41.15,41.17,41.15,41.16,16067.7451
2006-08-30 14:30:00,41.16,41.16,40.98,41.01,43317.7722288568,41.16,41.16,40.98,41.01,43317.7722
2006-08-30 14:35:00,41.01,41.06,40.98,41.04,18239.0619910976,41.01,41.06,40.98,41.04,18239.062
2006-08-30 14:40:00,41.05,41.08,40.93,40.94,17804.798610357182,41.05,41.08,40.93,40.94,17804.7986
2006-08-30 14:45:00,40.94,41.1,40.94,41.1,30398.43665182933,40.94,41.1,40.94,41.1,30398.4367
2006-08-30 14:50:00,41.1,41.12,41.04,41.1,22147.43241776137,41.1,41.12,41.04,41.1,22147.4324
2006-08-30 14:55:00,41.1,41.11,40.99,41.05,55911.41027032895,41.1,41.11,40.99,41.05,55911.4103
2006-08-30 15:00:00,41.05,41.13,41.0,41.06,30181.304961459125,41.05,41.13,41.0,41.06,30181.305
2006-08-30 15:05:00,41.07,41.26,41.06,41.26,134621.64802952993,41.07,41.26,41.06,41.26,134621.648
2006-08-30 15:10:00,41.26,41.27,41.2,41.2,82618.60818586472,41.26,41.27,41.2,41.2,82618.6082
2006-08-30 15:15:00,41.21,41.22,41.16,41.19,35826.728911084574,41.21,41.22,41.16,41.19,35826.7289
2006-08-30 15:20:00,41.18,41.22,41.15,41.19,31049.831722939965,41.18,41.22,41.15,41.19,31049.8317
2006-08-30 15:25:00,41.19,41.21,41.16,41.21,22147.43241776137,41.19,41.21,41.16,41.21,22147.4324
2006-08-30 15:30:00,41.21,41.23,41.17,41.19,38975.13842145261,41.21,41.23,41.17,41.19,38975.1384
2006-08-30 15:35:00,41.19,41.19,41.15,41.16,32244.05601997612,41.19,41.19,41.15,41.16,32244.056
2006-08-30 15:40:00,41.17,41.21,41.16,41.17,26490.066225165563,41.17,41.21,41.16,41.17,26490.0662
2006-08-30 15:45:00,41.16,41.27,41.15,41.24,34523.938768863314,41.16,41.27,41.15,41.24,34523.9388
2006-08-30 15:50:00,41.23,41.27,41.2,41.21,67636.52155032028,41.23,41.27,41.2,41.21,67636.5216
2006-08-30 15:55:00,41.2,41.23,41.13,41.13,81967.21311475411,41.2,41.23,41.13,41.13,81967.2131
2006-08-31 09:30:00,41.35,41.37,41.22,41.27,65790.9021821735,41.35,41.37,41.22,41.27,65790.9022
2006-08-31 09:35:00,41.25,41.45,41.22,41.45,46249.05004885463,41.25,41.45,41.22,41.45,46249.05
2006-08-31 09:40:00,41.44,41.46,41.32,41.32,89566.82227771144,41.44,41.46,41.32,41.32,89566.8223
2006-08-31 09:45:00,41.32,41.45,41.17,41.31,86201.28107697319,41.32,41.45,41.17,41.31,86201.2811
2006-08-31 09:50:00,41.31,41.33,41.17,41.17,35283.89968515905,41.31,41.33,41.17,41.17,35283.8997
2006-08-31 09:55:00,41.16,41.27,41.06,41.24,26272.93453479536,41.16,41.27,41.06,41.24,26272.9345
2006-08-31 10:00:00,41.24,41.27,41.15,41.17,28552.817283682554,41.24,41.27,41.15,41.17,28552.8173
2006-08-31 10:05:00,41.18,41.23,41.1,41.11,19216.154597763543,41.18,41.23,41.1,41.11,19216.1546
2006-08-31 10:10:00,41.13,41.45,41.1,41.36,104657.474758441,41.13,41.45,41.1,41.36,104657.4748
2006-08-31 10:15:00,41.36,41.36,41.21,41.25,21604.60319183585,41.36,41.36,41.21,41.25,21604.6032
2006-08-31 10:20:00,41.24,41.26,41.11,41.12,16936.271848876346,41.24,41.26,41.11,41.12,16936.2718
2006-08-31 10:25:00,41.12,41.15,41.1,41.1,16393.44262295082,41.12,41.15,41.1,41.1,16393.4426
2006-08-31 10:30:00,41.1,41.15,41.07,41.09,25838.671154054937,41.1,41.15,41.07,41.09,25838.6712
2006-08-31 10:35:00,41.11,41.14,41.09,41.12,14873.520790359353,41.11,41.14,41.09,41.12,14873.5208
2006-08-31 10:40:00,41.12,41.15,41.09,41.13,13245.033112582782,41.12,41.15,41.09,41.13,13245.0331
2006-08-31 10:45:00,41.14,41.15,41.11,41.13,13353.598957767888,41.14,41.15,41.11,41.13,13353.599
2006-08-31 10:50:00,41.15,41.18,41.12,41.13,36260.992291824994,41.15,41.18,41.12,41.13,36260.9923
2006-08-31 10:55:00,41.15,41.15,41.09,41.09,22798.827488872,41.15,41.15,41.09,41.09,22798.8275
2006-08-31 11:00:00,41.1,41.13,41.07,41.07,12267.940505916838,41.1,41.13,41.07,41.07,12267.9405
2006-08-31 11:05:00,41.07,41.08,40.92,40.92,30398.43665182933,41.07,41.08,40.92,40.92,30398.4367
2006-08-31 11:10:00,40.93,40.95,40.93,40.93,9553.79437628922,40.93,40.95,40.93,40.93,9553.7944
2006-08-31 11:15:00,40.93,40.95,40.88,40.9,17153.403539246552,40.93,40.95,40.88,40.9,17153.4035
2006-08-31 11:20:00,40.89,40.89,40.8,40.8,22690.261643686896,40.89,40.89,40.8,40.8,22690.2616
2006-08-31 11:25:00,40.8,40.85,40.76,40.85,35283.89968515905,40.8,40.85,40.76,40.85,35283.8997
2006-08-31 11:30:00,40.82,40.83,40.8,40.83,14873.520790359353,40.82,40.83,40.8,40.83,14873.5208
2006-08-31 11:35:00,40.83,40.83,40.8,40.8,16610.57431332103,40.83,40.83,40.8,40.8,16610.5743
2006-08-31 11:40:00,40.8,40.81,40.79,40.8,18890.45706220823,40.8,40.81,40.79,40.8,18890.4571
2006-08-31 11:45:00,40.81,40.81,40.79,40.8,3799.804581478667,40.81,40.81,40.79,40.8,3799.8046
2006-08-31 11:50:00,40.8,40.81,40.79,40.8,16284.876777765716,40.8,40.81,40.79,40.8,16284.8768
2006-08-31 11:55:00,40.8,40.8,40.66,40.68,22255.99826294648,40.8,40.8,40.66,40.68,22255.9983
2006-08-31 12:00:00,40.68,40.7,40.66,40.68,41797.85039626533,40.68,40.7,40.66,40.68,41797.8504
2006-08-31 12:05:00,40.68,40.69,40.64,40.64,18999.022907393333,40.68,40.69,40.64,40.64,18999.0229
2006-08-31 12:10:00,40.64,40.65,40.61,40.64,13353.598957767888,40.64,40.65,40.61,40.64,13353.599
2006-08-31 12:15:00,40.64,40.66,40.62,40.62,6405.384865921182,40.64,40.66,40.62,40.62,6405.3849
2006-08-31 12:20:00,40.63,40.68,40.63,40.67,11073.716208880687,40.63,40.68,40.63,40.67,11073.7162
2006-08-31 12:25:00,40.69,40.84,40.69,40.81,27250.02714146129,40.69,40.84,40.69,40.81,27250.0271
2006-08-31 12:30:00,40.8,40.81,40.75,40.8,11942.242970361523,40.8,40.81,40.75,40.8,11942.243
2006-08-31 12:35:00,40.8,40.88,40.8,40.84,12376.506351101943,40.8,40.88,40.8,40.84,12376.5064
2006-08-31 12:40:00,40.85,40.94,40.85,40.92,18456.19368146781,40.85,40.94,40.85,40.92,18456.1937
2006-08-31 12:45:00,40.93,40.97,40.92,40.93,18021.930300727392,40.93,40.97,40.92,40.93,18021.9303
2006-08-31 12:50:00,40.94,41.0,40.92,41.0,20193.24720442949,40.94,41.0,40.92,41.0,20193.2472
2006-08-31 12:55:00,41.0,41.02,40.97,40.99,18890.45706220823,41.0,41.02,40.97,40.99,18890.4571
2006-08-31 13:00:00,40.98,40.99,40.95,40.95,20301.8130496146,40.98,40.99,40.95,40.95,20301.813
2006-08-31 13:05:00,40.95,40.96,40.88,40.89,20084.681359244383,40.95,40.96,40.88,40.89,20084.6814
2006-08-31 13:10:00,40.89,40.93,40.89,40.9,12810.769731842363,40.89,40.93,40.89,40.9,12810.7697
2006-08-31 13:15:00,40.9,40.91,40.85,40.87,39952.23102811856,40.9,40.91,40.85,40.87,39952.231
2006-08-31 13:20:00,40.9,40.9,40.8,40.8,13027.901422212572,40.9,40.9,40.8,40.8,13027.9014
2006-08-31 13:25:00,40.8,40.81,40.79,40.8,5536.858104440344,40.8,40.81,40.79,40.8,5536.8581
2006-08-31 13:30:00,40.81,40.85,40.8,40.84,14764.95494517425,40.81,40.85,40.8,40.84,14764.9549
2006-08-31 13:35:00,40.84,40.91,40.82,40.87,11182.282054065792,40.84,40.91,40.82,40.87,11182.2821
2006-08-31 13:40:00,40.85,40.85,40.8,40.8,8902.399305178591,40.85,40.85,40.8,40.8,8902.3993
2006-08-31 13:45:00,40.79,40.8,40.75,40.75,11182.282054065792,40.79,40.8,40.75,40.75,11182.2821
2006-08-31 13:50:00,40.75,40.82,40.71,40.81,24101.61763109326,40.75,40.82,40.71,40.81,24101.6176
2006-08-31 13:55:00,40.8,40.86,40.8,40.86,17370.535229616762,40.8,40.86,40.8,40.86,17370.5352
2006-08-31 14:00:00,40.84,40.84,40.8,40.82,12376.506351101943,40.84,40.84,40.8,40.82,12376.5064
2006-08-31 14:05:00,40.82,40.85,40.82,40.83,10096.623602214744,40.82,40.85,40.82,40.83,10096.6236
2006-08-31 14:10:00,40.83,40.83,40.79,40.8,16176.31093258061,40.83,40.83,40.79,40.8,16176.3109
2006-08-31 14:15:00,40.79,40.82,40.79,40.81,17804.798610357182,40.79,40.82,40.79,40.81,17804.7986
2006-08-31 14:20:00,40.82,40.82,40.78,40.8,15524.915861469985,40.82,40.82,40.78,40.8,15524.9159
2006-08-31 14:25:00,40.8,40.81,40.79,40.81,10856.584518510475,40.8,40.81,40.79,40.81,10856.5845
2006-08-31 14:30:00,40.8,40.82,40.8,40.82,11182.282054065792,40.8,40.82,40.8,40.82,11182.2821
2006-08-31 14:35:00,40.82,40.82,40.79,40.82,17587.666919986972,40.82,40.82,40.79,40.82,17587.6669
2006-08-31 14:40:00,40.82,40.87,40.81,40.85,28335.685593312344,40.82,40.87,40.81,40.85,28335.6856
2006-08-31 14:45:00,40.84,40.9,40.83,40.89,20301.8130496146,40.84,40.9,40.83,40.89,20301.813
2006-08-31 14:50:00,40.89,40.92,40.85,40.88,15199.218325914668,40.89,40.92,40.85,40.88,15199.2183
2006-08-31 14:55:00,40.88,40.91,40.85,40.86,17261.969384431657,40.88,40.91,40.85,40.86,17261.9694
2006-08-31 15:00:00,40.86,40.91,40.85,40.88,18564.75952665292,40.86,40.91,40.85,40.88,18564.7595
2006-08-31 15:05:00,40.89,40.89,40.83,40.84,23233.09086961242,40.89,40.89,40.83,40.84,23233.0909
2006-08-31 15:10:00,40.84,40.93,40.82,40.91,22255.99826294648,40.84,40.93,40.82,40.91,22255.9983
2006-08-31 15:15:00,40.92,40.92,40.87,40.9,19541.85213331886,40.92,40.92,40.87,40.9,19541.8521
2006-08-31 15:20:00,40.9,40.9,40.81,40.85,18130.496145912497,40.9,40.9,40.81,40.85,18130.4961
2006-08-31 15:25:00,40.85,40.86,40.8,40.8,30289.87080664423,40.85,40.86,40.8,40.8,30289.8708
2006-08-31 15:30:00,40.8,40.84,40.79,40.82,21496.037346650744,40.8,40.84,40.79,40.82,21496.0373
2006-08-31 15:35:00,40.82,40.84,40.8,40.8,24427.31516664857,40.82,40.84,40.8,40.8,24427.3152
2006-08-31 15:40:00,40.8,40.93,40.8,40.9,60579.74161328846,40.8,40.93,40.8,40.9,60579.7416
2006-08-31 15:45:00,40.91,40.91,40.82,40.83,33546.84616219738,40.91,40.91,40.82,40.83,33546.8462
2006-08-31 15:50:00,40.82,40.87,40.77,40.8,97166.43144066876,40.82,40.87,40.77,40.8,97166.4314
2006-08-31 15:55:00,40.81,40.81,40.66,40.68,123982.19520138964,40.81,40.81,40.66,40.68,123982.1952
2006-09-01 09:30:00,40.9,41.25,40.7,41.2,109760.06948214093,40.9,41.25,40.7,41.2,109760.0695
2006-09-01 09:35:00,41.23,41.34,41.19,41.29,46900.44511996526,41.23,41.34,41.19,41.29,46900.4451
2006-09-01 09:40:00,41.28,41.34,41.04,41.26,68830.74584735642,41.28,41.34,41.04,41.26,68830.7458
2006-09-01 09:45:00,41.24,41.24,41.11,41.15,25730.10530886983,41.24,41.24,41.11,41.15,25730.1053
2006-09-01 09:50:00,41.14,41.14,40.99,41.04,57431.33210292042,41.14,41.14,40.99,41.04,57431.3321
2006-09-01 09:55:00,41.01,41.18,40.98,41.18,47226.142655520576,41.01,41.18,40.98,41.18,47226.1427
2006-09-01 10:00:00,41.2,41.2,40.99,41.05,68070.7849310607,41.2,41.2,40.99,41.05,68070.7849
2006-09-01 10:05:00,41.04,41.18,40.99,41.1,42014.98208663554,41.04,41.18,40.99,41.1,42014.9821
2006-09-01 10:10:00,41.09,41.11,40.9,41.05,65030.94126587776,41.09,41.11,40.9,41.05,65030.9413
2006-09-01 10:15:00,41.05,41.13,41.02,41.1,38649.4408858973,41.05,41.13,41.02,41.1,38649.4409
2006-09-01 10:20:00,41.11,41.11,40.98,41.01,22798.827488872,41.11,41.11,40.98,41.01,22798.8275
2006-09-01 10:25:00,41.03,41.16,41.03,41.05,32678.319400716537,41.03,41.16,41.03,41.05,32678.3194
2006-09-01 10:30:00,41.05,41.13,41.04,41.11,32895.45109108675,41.05,41.13,41.04,41.11,32895.4511
2006-09-01 10:35:00,41.12,41.19,41.07,41.19,20084.681359244383,41.12,41.19,41.07,41.19,20084.6814
2006-09-01 10:40:00,41.19,41.22,41.15,41.15,16502.008468135926,41.19,41.22,41.15,41.15,16502.0085
2006-09-01 10:45:00,41.14,41.27,41.11,41.25,27467.158831831508,41.14,41.27,41.11,41.25,27467.1588
2006-09-01 10:50:00,41.25,41.41,41.24,41.37,49614.59124959288,41.25,41.41,41.24,41.37,49614.5912
2006-09-01 10:55:00,41.38,41.38,41.26,41.26,41363.587015524914,41.38,41.38,41.26,41.26,41363.587
2006-09-01 11:00:00,41.26,41.37,41.25,41.29,17370.535229616762,41.26,41.37,41.25,41.29,17370.5352
2006-09-01 11:05:00,41.29,41.3,41.23,41.24,25187.276082944307,41.29,41.3,41.23,41.24,25187.2761
2006-09-01 11:10:00,41.25,41.25,41.15,41.24,66876.56063402454,41.25,41.25,41.15,41.24,66876.5606
2006-09-01 11:15:00,41.24,41.32,41.16,41.2,35283.89968515905,41.24,41.32,41.16,41.2,35283.8997
2006-09-01 11:20:00,41.2,41.35,41.19,41.33,24318.749321463467,41.2,41.35,41.19,41.33,24318.7493
2006-09-01 11:25:00,41.33,41.34,41.21,41.28,34306.807078493104,41.33,41.34,41.21,41.28,34306.8071
2006-09-01 11:30:00,41.27,41.27,41.21,41.23,20627.510585169905,41.27,41.27,41.21,41.23,20627.5106
2006-09-01 11:35:00,41.22,41.24,41.21,41.21,17696.232765172077,41.22,41.24,41.21,41.21,17696.2328
2006-09-01 11:40:00,41.2,41.2,41.15,41.17,16502.008468135926,41.2,41.2,41.15,41.17,16502.0085
2006-09-01 11:45:00,41.17,41.23,41.15,41.22,17153.403539246552,41.17,41.23,41.15,41.22,17153.4035
2006-09-01 11:50:00,41.22,41.25,41.19,41.25,15199.218325914668,41.22,41.25,41.19,41.25,15199.2183
2006-09-01 11:55:00,41.24,41.33,41.24,41.29,28227.11974812724,41.24,41.33,41.24,41.29,28227.1197
2006-09-01 12:00:00,41.28,41.28,41.17,41.19,21061.773965910324,41.28,41.28,41.17,41.19,21061.774
2006-09-01 12:05:00,41.19,41.19,41.18,41.19,9770.92606665943,41.19,41.19,41.18,41.19,9770.9261
2006-09-01 12:10:00,41.19,41.19,41.09,41.09,17370.535229616762,41.19,41.19,41.09,41.09,17370.5352
2006-09-01 12:15:00,41.09,41.09,41.04,41.08,21387.47150146564,41.09,41.09,41.04,41.08,21387.4715
2006-09-01 12:20:00,41.07,41.11,41.07,41.1,18564.75952665292,41.07,41.11,41.07,41.1,18564.7595
2006-09-01 12:25:00,41.11,41.2,41.11,41.16,30507.00249701444,41.11,41.2,41.11,41.16,30507.0025
2006-09-01 12:30:00,41.15,41.21,41.13,41.19,17913.364455542287,41.15,41.21,41.13,41.19,17913.3645
2006-09-01 12:35:00,41.19,41.19,41.06,41.06,20844.642275540114,41.19,41.19,41.06,41.06,20844.6423
2006-09-01 12:40:00,41.06,41.06,41.01,41.02,11507.979589621104,41.06,41.06,41.01,41.02,11507.9796
2006-09-01 12:45:00,41.02,41.02,40.99,40.99,10856.584518510475,41.02,41.02,40.99,40.99,10856.5845
2006-09-01 12:50:00,40.99,40.99,40.92,40.94,21821.73488220606,40.99,40.99,40.92,40.94,21821.7349
2006-09-01 12:55:00,40.94,40.98,40.93,40.94,18999.022907393333,40.94,40.98,40.93,40.94,18999.0229
2006-09-01 13:00:00,40.94,40.95,40.93,40.94,15850.613397025296,40.94,40.95,40.93,40.94,15850.6134
2006-09-01 13:05:00,40.94,40.95,40.92,40.94,12702.203886657258,40.94,40.95,40.92,40.94,12702.2039
2006-09-01 13:10:00,40.93,40.94,40.92,40.93,22798.827488872,40.93,40.94,40.92,40.93,22798.8275
2006-09-01 13:15:00,40.93,40.94,40.92,40.93,9010.965150363696,40.93,40.94,40.92,40.93,9010.9652
2006-09-01 13:20:00,40.93,40.94,40.92,40.94,20084.681359244383,40.93,40.94,40.92,40.94,20084.6814
2006-09-01 13:25:00,40.93,40.94,40.92,40.93,5753.989794810553,40.93,40.94,40.92,40.93,5753.9898
2006-09-01 13:30:00,40.93,40.94,40.92,40.93,25078.7102377592,40.93,40.94,40.92,40.93,25078.7102
2006-09-01 13:35:00,40.93,40.93,40.92,40.92,5211.160568885029,40.93,40.93,40.92,40.92,5211.1606
2006-09-01 13:40:00,40.92,40.92,40.79,40.8,33546.84616219738,40.92,40.92,40.79,40.8,33546.8462
2006-09-01 13:45:00,40.79,40.83,40.79,40.82,19324.72044294865,40.79,40.83,40.79,40.82,19324.7204
2006-09-01 13:50:00,40.83,40.86,40.83,40.86,13462.164802952992,40.83,40.86,40.83,40.86,13462.1648
2006-09-01 13:55:00,40.86,40.86,40.84,40.84,11507.979589621104,40.86,40.86,40.84,40.84,11507.9796
2006-09-01 14:00:00,40.84,40.85,40.81,40.85,22581.69579850179,40.84,40.85,40.81,40.85,22581.6958
2006-09-01 14:05:00,40.85,40.86,40.8,40.8,24753.012702203887,40.85,40.86,40.8,40.8,24753.0127
2006-09-01 14:10:00,40.81,40.82,40.8,40.8,14656.389099989145,40.81,40.82,40.8,40.8,14656.3891
2006-09-01 14:15:00,40.81,40.81,40.79,40.81,20518.944739984803,40.81,40.81,40.79,40.81,20518.9447
2006-09-01 14:20:00,40.81,40.85,40.8,40.85,17913.364455542287,40.81,40.85,40.8,40.85,17913.3645
2006-09-01 14:25:00,40.85,40.89,40.85,40.88,14656.389099989145,40.85,40.89,40.85,40.88,14656.3891
2006-09-01 14:30:00,40.88,40.89,40.8,40.8,39083.70426663772,40.88,40.89,40.8,40.8,39083.7043
2006-09-01 14:35:00,40.8,40.81,40.76,40.8,32569.75355553143,40.8,40.81,40.76,40.8,32569.7536
2006-09-01 14:40:00,40.78,40.8,40.75,40.75,23124.52502442732,40.78,40.8,40.75,40.75,23124.525
2006-09-01 14:45:00,40.77,40.77,40.74,40.74,26164.368689610248,40.77,40.77,40.74,40.74,26164.3687
2006-09-01 14:50:00,40.74,40.74,40.7,40.71,32895.45109108675,40.74,40.74,40.7,40.71,32895.4511
2006-09-01 14:55:00,40.72,40.74,40.71,40.73,22364.564108131584,40.72,40.74,40.71,40.73,22364.5641
2006-09-01 15:00:00,40.74,40.79,40.74,40.79,28987.08066442297,40.74,40.79,40.74,40.79,28987.0807
2006-09-01 15:05:00,40.8,40.8,40.76,40.77,17370.535229616762,40.8,40.8,40.76,40.77,17370.5352
2006-09-01 15:10:00,40.76,40.8,40.74,40.79,18021.930300727392,40.76,40.8,40.74,40.79,18021.9303
2006-09-01 15:15:00,40.79,40.8,40.77,40.8,17804.798610357182,40.79,40.8,40.77,40.8,17804.7986
2006-09-01 15:20:00,40.8,40.84,40.8,40.81,23015.95917924221,40.8,40.84,40.8,40.81,23015.9592
2006-09-01 15:25:00,40.82,40.83,40.8,40.81,15959.1792422104,40.82,40.83,40.8,40.81,15959.1792
2006-09-01 15:30:00,40.82,40.92,40.81,40.91,58734.12224514168,40.82,40.92,40.81,40.91,58734.1222
2006-09-01 15:35:00,40.91,40.93,40.89,40.92,67419.38985995007,40.91,40.93,40.89,40.92,67419.3899
2006-09-01 15:40:00,40.92,40.92,40.89,40.92,41689.28455108023,40.92,40.92,40.89,40.92,41689.2846
2006-09-01 15:45:00,40.92,40.93,40.85,40.85,28009.98805775703,40.92,40.93,40.85,40.85,28009.9881
2006-09-01 15:50:00,40.84,40.84,40.74,40.77,39626.53349256324,40.84,40.84,40.74,40.77,39626.5335
2006-09-01 15:55:00,40.76,40.8,40.75,40.75,52111.605688850286,40.76,40.8,40.75,40.75,52111.6057
2006-09-05 09:30:00,40.61,40.7,40.53,40.56,56779.93703180979,40.61,40.7,40.53,40.56,56779.937
2006-09-05 09:35:00,40.53,40.55,40.32,40.47,99663.44587992618,40.53,40.55,40.32,40.47,99663.4459
2006-09-05 09:40:00,40.49,40.49,40.23,40.49,27032.895451091088,40.49,40.49,40.23,40.49,27032.8955
2006-09-05 09:45:00,40.48,40.5,40.41,40.47,34632.50461404842,40.48,40.5,40.41,40.47,34632.5046
2006-09-05 09:50:00,40.46,40.52,40.4,40.48,30832.700032569755,40.46,40.52,40.4,40.48,30832.7
2006-09-05 09:55:00,40.49,40.59,40.44,40.53,27575.724677016613,40.49,40.59,40.44,40.53,27575.7247
2006-09-05 10:00:00,40.53,40.56,40.41,40.48,23884.48594072305,40.53,40.56,40.41,40.48,23884.4859
2006-09-05 10:05:00,40.47,40.55,40.45,40.52,42449.24546737597,40.47,40.55,40.45,40.52,42449.2455
2006-09-05 10:10:00,40.48,40.53,40.45,40.52,23993.05178590816,40.48,40.53,40.45,40.52,23993.0518
2006-09-05 10:15:00,40.51,40.58,40.44,40.5,30072.73911627402,40.51,40.58,40.44,40.5,30072.7391
2006-09-05 10:20:00,40.5,40.58,40.45,40.49,14982.086635544458,40.5,40.58,40.45,40.49,14982.0866
2006-09-05 10:25:00,40.5,40.56,40.45,40.49,46574.747584409946,40.5,40.56,40.45,40.49,46574.7476
2006-09-05 10:30:00,40.49,40.6,40.45,40.56,29855.60742590381,40.49,40.6,40.45,40.56,29855.6074
2006-09-05 10:35:00,40.56,40.65,40.47,40.48,27250.02714146129,40.56,40.65,40.47,40.48,27250.0271
2006-09-05 10:40:00,40.48,40.54,40.45,40.53,35175.333839973944,40.48,40.54,40.45,40.53,35175.3338
2006-09-05 10:45:00,40.53,40.62,40.53,40.62,18564.75952665292,40.53,40.62,40.53,40.62,18564.7595
2006-09-05 10:50:00,40.63,40.8,40.61,40.8,31484.09510368038,40.63,40.8,40.61,40.8,31484.0951
2006-09-05 10:55:00,40.8,40.8,40.66,40.68,24101.61763109326,40.8,40.8,40.66,40.68,24101.6176
2006-09-05 11:00:00,40.68,40.82,40.66,40.82,24210.18347627836,40.68,40.82,40.66,40.82,24210.1835
2006-09-05 11:05:00,40.82,40.92,40.76,40.9,41580.71870589512,40.82,40.92,40.76,40.9,41580.7187
2006-09-05 11:10:00,40.9,40.95,40.81,40.92,42992.07469330149,40.9,40.95,40.81,40.92,42992.0747
2006-09-05 11:15:00,40.91,41.02,40.85,40.95,31484.09510368038,40.91,41.02,40.85,40.95,31484.0951
2006-09-05 11:20:00,40.95,41.01,40.94,40.99,21821.73488220606,40.95,41.01,40.94,40.99,21821.7349
2006-09-05 11:25:00,40.99,41.07,40.97,41.06,25187.276082944307,40.99,41.07,40.97,41.06,25187.2761
2006-09-05 11:30:00,41.06,41.12,41.02,41.07,19758.98382368907,41.06,41.12,41.02,41.07,19758.9838
2006-09-05 11:35:00,41.07,41.08,41.01,41.03,11290.847899250895,41.07,41.08,41.01,41.03,11290.8479
2006-09-05 11:40:00,41.01,41.07,40.99,41.04,16719.140158506136,41.01,41.07,40.99,41.04,16719.1402
2006-09-05 11:45:00,41.04,41.31,41.04,41.25,47768.9718814461,41.04,41.31,41.04,41.25,47768.9719
2006-09-05 11:50:00,41.25,41.39,41.23,41.35,49940.288785148194,41.25,41.39,41.23,41.35,49940.2888
2006-09-05 11:55:00,41.33,41.42,41.32,41.38,33004.01693627185,41.33,41.42,41.32,41.38,33004.0169
2006-09-05 12:00:00,41.38,41.44,41.31,41.31,42340.67962219086,41.38,41.44,41.31,41.31,42340.6796
2006-09-05 12:05:00,41.3,41.34,41.27,41.27,26815.76376072088,41.3,41.34,41.27,41.27,26815.7638
2006-09-05 12:10:00,41.27,41.27,41.22,41.24,15307.784171099773,41.27,41.27,41.22,41.24,15307.7842
2006-09-05 12:15:00,41.24,41.27,41.17,41.17,29095.64650960808,41.24,41.27,41.17,41.17,29095.6465
2006-09-05 12:20:00,41.17,41.18,41.12,41.13,29095.64650960808,41.17,41.18,41.12,41.13,29095.6465
2006-09-05 12:25:00,41.13,41.19,41.12,41.19,18347.627836282707,41.13,41.19,41.12,41.19,18347.6278
2006-09-05 12:30:00,41.19,41.19,41.11,41.13,15307.784171099773,41.19,41.19,41.11,41.13,15307.7842
2006-09-05 12:35:00,41.13,41.13,40.99,41.0,25947.23699924004,41.13,41.13,40.99,41.0,25947.237
2006-09-05 12:40:00,41.01,41.04,40.94,40.96,43643.46976441212,41.01,41.04,40.94,40.96,43643.4698
2006-09-05 12:45:00,40.96,41.04,40.94,40.99,27901.422212571924,40.96,41.04,40.94,40.99,27901.4222
2006-09-05 12:50:00,40.99,41.03,40.96,41.01,12050.80881554663,40.99,41.03,40.96,41.01,12050.8088
2006-09-05 12:55:00,41.01,41.04,40.95,41.0,13027.901422212572,41.01,41.04,40.95,41.0,13027.9014
2006-09-05 13:00:00,40.99,41.04,40.96,41.04,4776.89718814461,40.99,41.04,40.96,41.04,4776.8972
2006-09-05 13:05:00,41.03,41.03,40.9,40.95,17044.837694061447,41.03,41.03,40.9,40.95,17044.8377
2006-09-05 13:10:00,40.97,41.02,40.96,41.01,9553.79437628922,40.97,41.02,40.96,41.01,9553.7944
2006-09-05 13:15:00,41.01,41.07,41.01,41.07,6188.253175550972,41.01,41.07,41.01,41.07,6188.2532
2006-09-05 13:20:00,41.07,41.15,41.06,41.06,12485.072196287048,41.07,41.15,41.06,41.06,12485.0722
2006-09-05 13:25:00,41.06,41.08,41.04,41.05,6948.214091846705,41.06,41.08,41.04,41.05,6948.2141
2006-09-05 13:30:00,41.05,41.11,40.97,40.98,10530.886982955162,41.05,41.11,40.97,40.98,10530.887
2006-09-05 13:35:00,40.96,40.99,40.91,40.97,11725.111279991315,40.96,40.99,40.91,40.97,11725.1113
2006-09-05 13:40:00,40.95,41.02,40.92,40.95,9662.360221474324,40.95,41.02,40.92,40.95,9662.3602
2006-09-05 13:45:00,40.96,40.96,40.86,40.88,16502.008468135926,40.96,40.96,40.86,40.88,16502.0085
2006-09-05 13:50:00,40.87,41.02,40.82,41.02,22364.564108131584,40.87,41.02,40.82,41.02,22364.5641
2006-09-05 13:55:00,41.03,41.11,41.03,41.11,9445.228531104114,41.03,41.11,41.03,41.11,9445.2285
2006-09-05 14:00:00,41.11,41.13,40.99,41.0,8576.701769623276,41.11,41.13,40.99,41.0,8576.7018
2006-09-05 14:05:00,40.99,41.17,40.94,41.14,24535.88101183368,40.99,41.17,40.94,41.14,24535.881
2006-09-05 14:10:00,41.14,41.2,41.14,41.15,23558.788405167736,41.14,41.2,41.14,41.15,23558.7884
2006-09-05 14:15:00,41.15,41.26,41.15,41.24,15959.1792422104,41.15,41.26,41.15,41.24,15959.1792
2006-09-05 14:20:00,41.23,41.24,41.16,41.2,14764.95494517425,41.23,41.24,41.16,41.2,14764.9549
2006-09-05 14:25:00,41.2,41.22,41.17,41.2,11290.847899250895,41.2,41.22,41.17,41.2,11290.8479
2006-09-05 14:30:00,41.2,41.21,41.09,41.09,19541.85213331886,41.2,41.21,41.09,41.09,19541.8521
2006-09-05 14:35:00,41.1,41.17,41.03,41.07,17804.798610357182,41.1,41.17,41.03,41.07,17804.7986
2006-09-05 14:40:00,41.07,41.17,41.04,41.15,15416.350016284878,41.07,41.17,41.04,41.15,15416.35
2006-09-05 14:45:00,41.16,41.22,41.08,41.17,19433.28628813376,41.16,41.22,41.08,41.17,19433.2863
2006-09-05 14:50:00,41.17,41.22,41.15,41.15,13136.467267397677,41.17,41.22,41.15,41.15,13136.4673
2006-09-05 14:55:00,41.16,41.21,41.14,41.21,14113.55987406362,41.16,41.21,41.14,41.21,14113.5599
2006-09-05 15:00:00,41.2,41.2,41.07,41.12,27901.422212571924,41.2,41.2,41.07,41.12,27901.4222
2006-09-05 15:05:00,41.11,41.14,41.09,41.12,20736.07643035501,41.11,41.14,41.09,41.12,20736.0764
2006-09-05 15:10:00,41.12,41.15,41.12,41.15,13245.033112582782,41.12,41.15,41.12,41.15,13245.0331
2006-09-05 15:15:00,41.15,41.2,41.13,41.13,18564.75952665292,41.15,41.2,41.13,41.13,18564.7595
2006-09-05 15:20:00,41.13,41.19,41.08,41.13,20301.8130496146,41.13,41.19,41.08,41.13,20301.813
2006-09-05 15:25:00,41.13,41.17,41.1,41.16,17804.798610357182,41.13,41.17,41.1,41.16,17804.7986
2006-09-05 15:30:00,41.15,41.17,41.1,41.13,13136.467267397677,41.15,41.17,41.1,41.13,13136.4673
2006-09-05 15:35:00,41.13,41.13,41.08,41.11,13896.42818369341,41.13,41.13,41.08,41.11,13896.4282
2006-09-05 15:40:00,41.12,41.12,41.05,41.07,16936.271848876346,41.12,41.12,41.05,41.07,16936.2718
2006-09-05 15:45:00,41.07,41.09,41.05,41.09,47443.27434589079,41.07,41.09,41.05,41.09,47443.2743
2006-09-05 15:50:00,41.09,41.09,40.99,41.05,83487.13494734556,41.09,41.09,40.99,41.05,83487.1349
2006-09-05 15:55:00,41.05,41.12,41.04,41.07,122787.9709043535,41.05,41.12,41.04,41.07,122787.9709
2006-09-06 09:30:00,40.59,40.79,40.56,40.59,89349.69058734123,40.59,40.79,40.56,40.59,89349.6906
2006-09-06 09:35:00,40.6,40.62,40.57,40.57,31809.792639235697,40.6,40.62,40.57,40.57,31809.7926
2006-09-06 09:40:00,40.57,40.57,40.43,40.49,161871.67517099122,40.57,40.57,40.43,40.49,161871.6752
2006-09-06 09:45:00,40.49,40.49,40.15,40.41,111931.386385843,40.49,40.49,40.15,40.41,111931.3864
2006-09-06 09:50:00,40.41,40.48,40.31,40.45,99120.61665400064,40.41,40.48,40.31,40.45,99120.6167
2006-09-06 09:55:00,40.45,40.49,40.33,40.41,31484.09510368038,40.45,40.49,40.33,40.41,31484.0951
2006-09-06 10:00:00,40.41,40.57,40.33,40.35,37563.782434046254,40.41,40.57,40.33,40.35,37563.7824
2006-09-06 10:05:00,40.36,40.39,40.3,40.33,39409.40180219303,40.36,40.39,40.3,40.33,39409.4018
2006-09-06 10:10:00,40.33,40.33,40.12,40.14,69156.44338291173,40.33,40.33,40.12,40.14,69156.4434
2006-09-06 10:15:00,40.12,40.25,40.12,40.23,31484.09510368038,40.12,40.25,40.12,40.23,31484.0951
2006-09-06 10:20:00,40.23,40.25,40.11,40.11,59602.64900662252,40.23,40.25,40.11,40.11,59602.649
2006-09-06 10:25:00,40.11,40.12,39.9,39.98,136250.13570730647,40.11,40.12,39.9,39.98,136250.1357
2006-09-06 10:30:00,39.98,40.04,39.95,39.99,49071.76202366736,39.98,40.04,39.95,39.99,49071.762
2006-09-06 10:35:00,39.98,40.04,39.94,40.03,52763.00075996092,39.98,40.04,39.94,40.03,52763.0008
2006-09-06 10:40:00,40.04,40.39,40.02,40.21,50917.38139181414,40.04,40.39,40.02,40.21,50917.3814
2006-09-06 10:45:00,40.21,40.25,40.05,40.14,58951.25393551189,40.21,40.25,40.05,40.14,58951.2539
2006-09-06 10:50:00,40.13,40.25,40.13,40.25,16393.44262295082,40.13,40.25,40.13,40.25,16393.4426
2006-09-06 10:55:00,40.25,40.25,40.07,40.09,30832.700032569755,40.25,40.25,40.07,40.09,30832.7
2006-09-06 11:00:00,40.08,40.16,40.08,40.16,22581.69579850179,40.08,40.16,40.08,40.16,22581.6958
2006-09-06 11:05:00,40.15,40.22,40.14,40.16,24861.578547388992,40.15,40.22,40.14,40.16,24861.5785
2006-09-06 11:10:00,40.16,40.18,40.1,40.1,34958.202149603734,40.16,40.18,40.1,40.1,34958.2021
2006-09-06 11:15:00,40.09,40.21,40.09,40.2,23233.09086961242,40.09,40.21,40.09,40.2,23233.0909
2006-09-06 11:20:00,40.2,40.25,40.17,40.24,18890.45706220823,40.2,40.25,40.17,40.24,18890.4571
2006-09-06 11:25:00,40.25,40.26,40.21,40.22,30072.73911627402,40.25,40.26,40.21,40.22,30072.7391
2006-09-06 11:30:00,40.22,40.22,40.12,40.15,11290.847899250895,40.22,40.22,40.12,40.15,11290.8479
2006-09-06 11:35:00,40.15,40.15,40.03,40.08,26598.632070350668,40.15,40.15,40.03,40.08,26598.6321
2006-09-06 11:40:00,40.08,40.19,40.08,40.18,26272.93453479536,40.08,40.19,40.08,40.18,26272.9345
2006-09-06 11:45:00,40.18,40.19,40.1,40.16,63076.75605254587,40.18,40.19,40.1,40.16,63076.7561
2006-09-06 11:50:00,40.16,40.22,40.14,40.22,22364.564108131584,40.16,40.22,40.14,40.22,22364.5641
2006-09-06 11:55:00,40.22,40.23,40.17,40.23,29529.9098903485,40.22,40.23,40.17,40.23,29529.9099
2006-09-06 12:00:00,40.23,40.24,40.21,40.24,28227.11974812724,40.23,40.24,40.21,40.24,28227.1197
2006-09-06 12:05:00,40.24,40.31,40.22,40.3,39626.53349256324,40.24,40.31,40.22,40.3,39626.5335
2006-09-06 12:10:00,40.3,40.34,40.23,40.25,27575.724677016613,40.3,40.34,40.23,40.25,27575.7247
2006-09-06 12:15:00,40.27,40.27,40.21,40.25,11942.242970361523,40.27,40.27,40.21,40.25,11942.243
2006-09-06 12:20:00,40.26,40.29,40.24,40.29,16719.140158506136,40.26,40.29,40.24,40.29,16719.1402
2006-09-06 12:25:00,40.28,40.34,40.28,40.28,13896.42818369341,40.28,40.34,40.28,40.28,13896.4282
2006-09-06 12:30:00,40.28,40.29,40.25,40.28,9445.228531104114,40.28,40.29,40.25,40.28,9445.2285
2006-09-06 12:35:00,40.28,40.29,40.25,40.25,12159.374660731732,40.28,40.29,40.25,40.25,12159.3747
2006-09-06 12:40:00,40.25,40.34,40.25,40.33,17479.101074801867,40.25,40.34,40.25,40.33,17479.1011
2006-09-06 12:45:00,40.33,40.39,40.33,40.38,28661.38312886766,40.33,40.39,40.33,40.38,28661.3831
2006-09-06 12:50:00,40.39,40.45,40.39,40.43,31375.52925849528,40.39,40.45,40.39,40.43,31375.5293
2006-09-06 12:55:00,40.42,40.42,40.39,40.39,14004.994028878516,40.42,40.42,40.39,40.39,14004.994
2006-09-06 13:00:00,40.4,40.46,40.39,40.42,32786.88524590164,40.4,40.46,40.39,40.42,32786.8852
2006-09-06 13:05:00,40.43,40.44,40.35,40.36,8685.267614808381,40.43,40.44,40.35,40.36,8685.2676
2006-09-06 13:10:00,40.37,40.44,40.36,40.42,6731.082401476496,40.37,40.44,40.36,40.42,6731.0824
2006-09-06 13:15:00,40.42,40.43,40.41,40.43,4125.502117033981,40.42,40.43,40.41,40.43,4125.5021
2006-09-06 13:20:00,40.44,40.44,40.39,40.43,6296.819020736077,40.44,40.44,40.39,40.43,6296.819
2006-09-06 13:25:00,40.43,40.46,40.42,40.44,16176.31093258061,40.43,40.46,40.42,40.44,16176.3109
2006-09-06 13:30:00,40.44,40.46,40.44,40.45,18999.022907393333,40.44,40.46,40.44,40.45,18999.0229
2006-09-06 13:35:00,40.46,40.46,40.44,40.44,6079.687330365867,40.46,40.46,40.44,40.44,6079.6873
2006-09-06 13:40:00,40.44,40.45,40.39,40.39,7382.477472587125,40.44,40.45,40.39,40.39,7382.4775
2006-09-06 13:45:00,40.41,40.41,40.39,40.4,12485.072196287048,40.41,40.41,40.39,40.4,12485.0722
2006-09-06 13:50:00,40.4,40.4,40.3,40.31,22147.43241776137,40.4,40.4,40.3,40.31,22147.4324
2006-09-06 13:55:00,40.3,40.33,40.27,40.33,20410.37889479969,40.3,40.33,40.27,40.33,20410.3789
2006-09-06 14:00:00,40.33,40.34,40.27,40.32,31375.52925849528,40.33,40.34,40.27,40.32,31375.5293
2006-09-06 14:05:00,40.32,40.33,40.23,40.24,14004.994028878516,40.32,40.33,40.23,40.24,14004.994
2006-09-06 14:10:00,40.24,40.24,40.11,40.12,27684.29052220172,40.24,40.24,40.11,40.12,27684.2905
2006-09-06 14:15:00,40.11,40.15,40.04,40.05,24970.144392574097,40.11,40.15,40.04,40.05,24970.1444
2006-09-06 14:20:00,40.04,40.22,40.04,40.21,43209.2063836717,40.04,40.22,40.04,40.21,43209.2064
2006-09-06 14:25:00,40.22,40.29,40.2,40.2,30507.00249701444,40.22,40.29,40.2,40.2,30507.0025
2006-09-06 14:30:00,40.2,40.24,40.13,40.2,22038.86657257627,40.2,40.24,40.13,40.2,22038.8666
2006-09-06 14:35:00,40.19,40.22,40.13,40.14,24970.144392574097,40.19,40.22,40.13,40.14,24970.1444
2006-09-06 14:40:00,40.14,40.14,40.05,40.1,48203.23526218652,40.14,40.14,40.05,40.1,48203.2353
2006-09-06 14:45:00,40.09,40.11,40.05,40.06,24427.31516664857,40.09,40.11,40.05,40.06,24427.3152
2006-09-06 14:50:00,40.05,40.08,40.01,40.03,47768.9718814461,40.05,40.08,40.01,40.03,47768.9719
2006-09-06 14:55:00,40.02,40.05,39.89,39.92,58408.42470958637,40.02,40.05,39.89,39.92,58408.4247
2006-09-06 15:00:00,39.91,39.94,39.8,39.8,79904.46205623711,39.91,39.94,39.8,39.8,79904.4621
2006-09-06 15:05:00,39.81,39.86,39.75,39.85,77841.71099772012,39.81,39.86,39.75,39.85,77841.711
2006-09-06 15:10:00,39.83,39.98,39.75,39.87,51568.77646292477,39.83,39.98,39.75,39.87,51568.7765
2006-09-06 15:15:00,39.88,39.9,39.86,39.87,25187.276082944307,39.88,39.9,39.86,39.87,25187.2761
2006-09-06 15:20:00,39.87,39.88,39.86,39.88,24318.749321463467,39.87,39.88,39.86,39.88,24318.7493
2006-09-06 15:25:00,39.88,39.89,39.75,39.76,44077.73314515254,39.88,39.89,39.75,39.76,44077.7331
2006-09-06 15:30:00,39.75,39.82,39.75,39.82,36369.5581370101,39.75,39.82,39.75,39.82,36369.5581
2006-09-06 15:35:00,39.82,39.86,39.79,39.8,44511.99652589296,39.82,39.86,39.79,39.8,44511.9965
2006-09-06 15:40:00,39.8,39.92,39.8,39.92,55151.449354033226,39.8,39.92,39.8,39.92,55151.4494
2006-09-06 15:45:00,39.91,39.98,39.91,39.96,51894.47399848008,39.91,39.98,39.91,39.96,51894.474
2006-09-06 15:50:00,39.97,39.97,39.76,39.85,106611.65997177288,39.97,39.97,39.76,39.85,106611.66
2006-09-06 15:55:00,39.85,39.93,39.82,39.87,146781.02269026166,39.85,39.93,39.82,39.87,146781.0227
2006-09-07 09:30:00,39.98,39.98,39.86,39.95,47117.57681033547,39.98,39.98,39.86,39.95,47117.5768
2006-09-07 09:35:00,39.91,40.06,39.91,40.03,38215.17750515688,39.91,40.06,39.91,40.03,38215.1775
2006-09-07 09:40:00,40.06,40.16,39.88,39.98,37238.08489849094,40.06,40.16,39.88,39.98,37238.0849
2006-09-07 09:45:00,40.02,40.11,39.95,40.07,17153.403539246552,40.02,40.11,39.95,40.07,17153.4035
2006-09-07 09:50:00,40.07,40.19,40.07,40.15,27575.724677016613,40.07,40.19,40.07,40.15,27575.7247
2006-09-07 09:55:00,40.14,40.25,40.14,40.25,22798.827488872,40.14,40.25,40.14,40.25,22798.8275
2006-09-07 10:00:00,40.25,40.33,40.2,40.3,36478.1239821952,40.25,40.33,40.2,40.3,36478.124
2006-09-07 10:05:00,40.29,40.35,40.28,40.32,44186.29899033765,40.29,40.35,40.28,40.32,44186.299
2006-09-07 10:10:00,40.34,40.35,40.25,40.25,37238.08489849094,40.34,40.35,40.25,40.25,37238.0849
2006-09-07 10:15:00,40.25,40.25,40.0,40.08,50157.4204755184,40.25,40.25,40.0,40.08,50157.4205
2006-09-07 10:20:00,40.05,40.13,39.98,40.01,51351.64477255456,40.05,40.13,39.98,40.01,51351.6448
2006-09-07 10:25:00,40.01,40.05,39.93,40.03,17479.101074801867,40.01,40.05,39.93,40.03,17479.1011
2006-09-07 10:30:00,40.01,40.1,39.99,40.1,41037.889479969606,40.01,40.1,39.99,40.1,41037.8895
2006-09-07 10:35:00,40.1,40.1,40.02,40.02,33981.1095429378,40.1,40.1,40.02,40.02,33981.1095
2006-09-07 10:40:00,40.02,40.02,39.97,39.98,32244.05601997612,40.02,40.02,39.97,39.98,32244.056
2006-09-07 10:45:00,39.98,40.07,39.98,40.03,14764.95494517425,39.98,40.07,39.98,40.03,14764.9549
2006-09-07 10:50:00,40.07,40.22,40.06,40.17,29638.4757355336,40.07,40.22,40.06,40.17,29638.4757
2006-09-07 10:55:00,40.16,40.22,40.11,40.13,33112.58278145696,40.16,40.22,40.11,40.13,33112.5828
2006-09-07 11:00:00,40.11,40.26,40.1,40.26,45163.39159700358,40.11,40.26,40.1,40.26,45163.3916
2006-09-07 11:05:00,40.25,40.28,40.21,40.22,17913.364455542287,40.25,40.28,40.21,40.22,17913.3645
2006-09-07 11:10:00,40.22,40.32,40.22,40.22,20627.510585169905,40.22,40.32,40.22,40.22,20627.5106
2006-09-07 11:15:00,40.22,40.23,40.05,40.06,18021.930300727392,40.22,40.23,40.05,40.06,18021.9303
2006-09-07 11:20:00,40.06,40.08,40.03,40.04,15524.915861469985,40.06,40.08,40.03,40.04,15524.9159
2006-09-07 11:25:00,40.05,40.09,40.04,40.07,11507.979589621104,40.05,40.09,40.04,40.07,11507.9796
2006-09-07 11:30:00,40.07,40.14,40.06,40.1,23450.22255998263,40.07,40.14,40.06,40.1,23450.2226
2006-09-07 11:35:00,40.1,40.11,40.01,40.05,45706.22082292911,40.1,40.11,40.01,40.05,45706.2208
2006-09-07 11:40:00,40.07,40.08,39.94,39.99,32569.75355553143,40.07,40.08,39.94,39.99,32569.7536
2006-09-07 11:45:00,40.0,40.0,39.95,39.98,14113.55987406362,40.0,40.0,39.95,39.98,14113.5599
2006-09-07 11:50:00,39.97,40.01,39.97,39.99,7056.77993703181,39.97,40.01,39.97,39.99,7056.7799
2006-09-07 11:55:00,39.99,40.16,39.99,40.15,13245.033112582782,39.99,40.16,39.99,40.15,13245.0331
2006-09-07 12:00:00,40.14,40.2,40.11,40.19,31701.22679405059,40.14,40.2,40.11,40.19,31701.2268
2006-09-07 12:05:00,40.19,40.27,40.16,40.18,33872.54369775269,40.19,40.27,40.16,40.18,33872.5437
2006-09-07 12:10:00,40.18,40.19,40.15,40.15,8793.833459993486,40.18,40.19,40.15,40.15,8793.8335
2006-09-07 12:15:00,40.15,40.15,40.06,40.09,18890.45706220823,40.15,40.15,40.06,40.09,18890.4571
2006-09-07 12:20:00,40.1,40.13,40.09,40.1,8359.570079253068,40.1,40.13,40.09,40.1,8359.5701
2006-09-07 12:25:00,40.1,40.13,40.05,40.13,10748.018673325372,40.1,40.13,40.05,40.13,10748.0187
2006-09-07 12:30:00,40.13,40.19,40.1,40.1,20736.07643035501,40.13,40.19,40.1,40.1,20736.0764
2006-09-07 12:35:00,40.1,40.11,40.03,40.03,12919.335577027468,40.1,40.11,40.03,40.03,12919.3356
2006-09-07 12:40:00,40.02,40.08,40.0,40.0,14547.82325480404,40.02,40.08,40.0,40.0,14547.8233
2006-09-07 12:45:00,40.01,40.07,40.0,40.06,5536.858104440344,40.01,40.07,40.0,40.06,5536.8581
2006-09-07 12:50:00,40.06,40.17,40.06,40.17,10313.755292584952,40.06,40.17,40.06,40.17,10313.7553
2006-09-07 12:55:00,40.17,40.17,40.12,40.13,10965.150363695582,40.17,40.17,40.12,40.13,10965.1504
2006-09-07 13:00:00,40.13,40.16,40.1,40.11,14764.95494517425,40.13,40.16,40.1,40.11,14764.9549
2006-09-07 13:05:00,40.13,40.14,40.06,40.13,13027.901422212572,40.13,40.14,40.06,40.13,13027.9014
2006-09-07 13:10:00,40.13,40.24,40.13,40.24,12376.506351101943,40.13,40.24,40.13,40.24,12376.5064
2006-09-07 13:15:00,40.23,40.3,40.2,40.27,19758.98382368907,40.23,40.3,40.2,40.27,19758.9838
2006-09-07 13:20:00,40.31,40.31,40.27,40.28,28009.98805775703,40.31,40.31,40.27,40.28,28009.9881
2006-09-07 13:25:00,40.3,40.33,40.23,40.24,7273.91162740202,40.3,40.33,40.23,40.24,7273.9116
2006-09-07 13:30:00,40.25,40.28,40.23,40.26,11616.54543480621,40.25,40.28,40.23,40.26,11616.5454
2006-09-07 13:35:00,40.26,40.4,40.25,40.4,31158.39756812507,40.26,40.4,40.25,40.4,31158.3976
2006-09-07 13:40:00,40.4,40.44,40.3,40.43,38866.57257626751,40.4,40.44,40.3,40.43,38866.5726
2006-09-07 13:45:00,40.41,40.55,40.41,40.53,29204.212354793184,40.41,40.55,40.41,40.53,29204.2124
2006-09-07 13:50:00,40.51,40.57,40.48,40.53,44729.12821626317,40.51,40.57,40.48,40.53,44729.1282
2006-09-07 13:55:00,40.54,40.57,40.5,40.51,14113.55987406362,40.54,40.57,40.5,40.51,14113.5599
2006-09-07 14:00:00,40.51,40.52,40.42,40.5,32895.45109108675,40.51,40.52,40.42,40.5,32895.4511
2006-09-07 14:05:00,40.51,40.51,40.45,40.48,19976.11551405928,40.51,40.51,40.45,40.48,19976.1155
2006-09-07 14:10:00,40.49,40.57,40.49,40.54,46140.484203669526,40.49,40.57,40.49,40.54,46140.4842
2006-09-07 14:15:00,40.55,40.55,40.45,40.51,42666.377157746174,40.55,40.55,40.45,40.51,42666.3772
2006-09-07 14:20:00,40.51,40.51,40.44,40.5,46683.31342959505,40.51,40.51,40.44,40.5,46683.3134
2006-09-07 14:25:00,40.5,40.57,40.49,40.51,32569.75355553143,40.5,40.57,40.49,40.51,32569.7536
2006-09-07 14:30:00,40.51,40.6,40.48,40.51,62968.19020736076,40.51,40.6,40.48,40.51,62968.1902
2006-09-07 14:35:00,40.51,40.57,40.48,40.48,18456.19368146781,40.51,40.57,40.48,40.48,18456.1937
2006-09-07 14:40:00,40.48,40.48,40.31,40.32,45814.78666811421,40.48,40.48,40.31,40.32,45814.7867
2006-09-07 14:45:00,40.32,40.43,40.32,40.38,24861.578547388992,40.32,40.43,40.32,40.38,24861.5785
2006-09-07 14:50:00,40.38,40.45,40.37,40.41,25078.7102377592,40.38,40.45,40.37,40.41,25078.7102
2006-09-07 14:55:00,40.4,40.47,40.37,40.4,19541.85213331886,40.4,40.47,40.37,40.4,19541.8521
2006-09-07 15:00:00,40.39,40.4,40.32,40.32,68722.18000217131,40.39,40.4,40.32,40.32,68722.18
2006-09-07 15:05:00,40.31,40.37,40.23,40.23,46683.31342959505,40.31,40.37,40.23,40.23,46683.3134
2006-09-07 15:10:00,40.24,40.33,40.22,40.3,48854.63033329714,40.24,40.33,40.22,40.3,48854.6303
2006-09-07 15:15:00,40.29,40.33,40.22,40.25,55911.41027032895,40.29,40.33,40.22,40.25,55911.4103
2006-09-07 15:20:00,40.25,40.3,40.02,40.11,203126.69634133103,40.25,40.3,40.02,40.11,203126.6963
2006-09-07 15:25:00,40.11,40.17,40.05,40.12,30181.304961459125,40.11,40.17,40.05,40.12,30181.305
2006-09-07 15:30:00,40.12,40.17,40.03,40.05,47443.27434589079,40.12,40.17,40.03,40.05,47443.2743
2006-09-07 15:35:00,40.07,40.09,39.95,39.98,100966.23602214744,40.07,40.09,39.95,39.98,100966.236
2006-09-07 15:40:00,39.98,40.09,39.97,40.08,61339.7025295842,39.98,40.09,39.97,40.08,61339.7025
2006-09-07 15:45:00,40.07,40.1,39.98,40.07,82835.73987623493,40.07,40.1,39.98,40.07,82835.7399
2006-09-07 15:50:00,40.06,40.06,39.99,40.04,83921.39832808598,40.06,40.06,39.99,40.04,83921.3983
2006-09-07 15:55:00,40.03,40.1,40.03,40.07,127999.13147323852,40.03,40.1,40.03,40.07,127999.1315
2006-09-08 09:30:00,40.09,40.45,39.87,39.92,47551.84019107589,40.09,40.45,39.87,39.92,47551.8402
2006-09-08 09:35:00,39.88,40.11,39.88,40.11,19216.154597763543,39.88,40.11,39.88,40.11,19216.1546
2006-09-08 09:40:00,40.11,40.22,40.08,40.1,10748.018673325372,40.11,40.22,40.08,40.1,10748.0187
2006-09-08 09:45:00,40.09,40.14,40.01,40.04,15524.915861469985,40.09,40.14,40.01,40.04,15524.9159
2006-09-08 09:50:00,40.05,40.14,39.98,40.06,30072.73911627402,40.05,40.14,39.98,40.06,30072.7391
2006-09-08 09:55:00,40.06,40.14,39.91,40.09,30181.304961459125,40.06,40.14,39.91,40.09,30181.305
2006-09-08 10:00:00,40.11,40.11,39.98,40.11,11507.979589621104,40.11,40.11,39.98,40.11,11507.9796
2006-09-08 10:05:00,40.11,40.15,39.98,40.01,37455.21658886115,40.11,40.15,39.98,40.01,37455.2166
2006-09-08 10:10:00,40.01,40.14,40.0,40.09,13462.164802952992,40.01,40.14,40.0,40.09,13462.1648
2006-09-08 10:15:00,40.07,40.33,40.07,40.26,29964.173271088915,40.07,40.33,40.07,40.26,29964.1733
2006-09-08 10:20:00,40.26,40.34,40.19,40.33,18021.930300727392,40.26,40.34,40.19,40.33,18021.9303
2006-09-08 10:25:00,40.33,40.41,40.23,40.39,34523.938768863314,40.33,40.41,40.23,40.39,34523.9388
2006-09-08 10:30:00,40.37,40.39,40.25,40.28,8033.872543697753,40.37,40.39,40.25,40.28,8033.8725
2006-09-08 10:35:00,40.27,40.32,40.15,40.18,10856.584518510475,40.27,40.32,40.15,40.18,10856.5845
2006-09-08 10:40:00,40.2,40.28,40.15,40.21,9010.965150363696,40.2,40.28,40.15,40.21,9010.9652
2006-09-08 10:45:00,40.21,40.29,40.15,40.24,8033.872543697753,40.21,40.29,40.15,40.24,8033.8725
2006-09-08 10:50:00,40.22,40.3,40.2,40.26,7708.175008142439,40.22,40.3,40.2,40.26,7708.175
2006-09-08 10:55:00,40.26,40.3,40.21,40.25,10748.018673325372,40.26,40.3,40.21,40.25,10748.0187
2006-09-08 11:00:00,40.29,40.36,40.22,40.29,18347.627836282707,40.29,40.36,40.22,40.29,18347.6278
2006-09-08 11:05:00,40.32,40.32,40.16,40.23,24318.749321463467,40.32,40.32,40.16,40.23,24318.7493
2006-09-08 11:10:00,40.24,40.34,40.24,40.33,10313.755292584952,40.24,40.34,40.24,40.33,10313.7553
2006-09-08 11:15:00,40.29,40.39,40.2,40.25,15416.350016284878,40.29,40.39,40.2,40.25,15416.35
2006-09-08 11:20:00,40.25,40.32,40.2,40.22,8359.570079253068,40.25,40.32,40.2,40.22,8359.5701
2006-09-08 11:25:00,40.22,40.23,40.19,40.22,2497.01443925741,40.22,40.23,40.19,40.22,2497.0144
2006-09-08 11:30:00,40.22,40.22,40.1,40.17,8902.399305178591,40.22,40.22,40.1,40.17,8902.3993
2006-09-08 11:35:00,40.16,40.25,40.12,40.22,7273.91162740202,40.16,40.25,40.12,40.22,7273.9116
2006-09-08 11:40:00,40.22,40.34,40.21,40.27,15090.652480729565,40.22,40.34,40.21,40.27,15090.6525
2006-09-08 11:45:00,40.29,40.29,40.19,40.25,4559.7654977744005,40.29,40.29,40.19,40.25,4559.7655
2006-09-08 11:50:00,40.27,40.31,40.15,40.21,9662.360221474324,40.27,40.31,40.15,40.21,9662.3602
2006-09-08 11:55:00,40.22,40.25,40.11,40.12,9553.79437628922,40.22,40.25,40.11,40.12,9553.7944
2006-09-08 12:00:00,40.14,40.26,40.14,40.26,4451.199652589296,40.14,40.26,40.14,40.26,4451.1997
2006-09-08 12:05:00,40.25,40.27,40.19,40.22,13136.467267397677,40.25,40.27,40.19,40.22,13136.4673
2006-09-08 12:10:00,40.25,40.25,40.15,40.21,10748.018673325372,40.25,40.25,40.15,40.21,10748.0187
2006-09-08 12:15:00,40.19,40.19,40.15,40.19,3256.975355553143,40.19,40.19,40.15,40.19,3256.9754
2006-09-08 12:20:00,40.2,40.22,40.12,40.14,9662.360221474324,40.2,40.22,40.12,40.14,9662.3602
2006-09-08 12:25:00,40.15,40.19,40.15,40.19,2497.01443925741,40.15,40.19,40.15,40.19,2497.0144
2006-09-08 12:30:00,40.22,40.23,40.2,40.22,3908.370426663772,40.22,40.23,40.2,40.22,3908.3704
2006-09-08 12:35:00,40.22,40.3,40.22,40.29,6079.687330365867,40.22,40.3,40.22,40.29,6079.6873
2006-09-08 12:40:00,40.29,40.35,40.27,40.35,12593.638041472152,40.29,40.35,40.27,40.35,12593.638
2006-09-08 12:45:00,40.35,40.35,40.29,40.3,5536.858104440344,40.35,40.35,40.29,40.3,5536.8581
2006-09-08 12:50:00,40.31,40.34,40.3,40.34,9010.965150363696,40.31,40.34,40.3,40.34,9010.9652
2006-09-08 12:55:00,40.36,40.37,40.32,40.37,6839.648246661601,40.36,40.37,40.32,40.37,6839.6482
2006-09-08 13:00:00,40.37,40.4,40.35,40.38,11833.67712517642,40.37,40.4,40.35,40.38,11833.6771
2006-09-08 13:05:00,40.36,40.37,40.33,40.35,5428.292259255239,40.36,40.37,40.33,40.35,5428.2923
2006-09-08 13:10:00,40.35,40.35,40.28,40.3,7491.043317772229,40.35,40.35,40.28,40.3,7491.0433
2006-09-08 13:15:00,40.3,40.37,40.3,40.34,21604.60319183585,40.3,40.37,40.3,40.34,21604.6032
2006-09-08 13:20:00,40.36,40.45,40.34,40.44,18021.930300727392,40.36,40.45,40.34,40.44,18021.9303
2006-09-08 13:25:00,40.44,40.44,40.34,40.35,9228.096840733906,40.44,40.44,40.34,40.35,9228.0968
2006-09-08 13:30:00,40.35,40.37,40.35,40.36,6079.687330365867,40.35,40.37,40.35,40.36,6079.6873
2006-09-08 13:35:00,40.35,40.46,40.35,40.39,14873.520790359353,40.35,40.46,40.35,40.39,14873.5208
2006-09-08 13:40:00,40.39,40.45,40.37,40.38,9879.491911844534,40.39,40.45,40.37,40.38,9879.4919
2006-09-08 13:45:00,40.38,40.39,40.32,40.34,8902.399305178591,40.38,40.39,40.32,40.34,8902.3993
2006-09-08 13:50:00,40.35,40.35,40.33,40.33,3908.370426663772,40.35,40.35,40.33,40.33,3908.3704
2006-09-08 13:55:00,40.34,40.51,40.34,40.51,28118.55390294213,40.34,40.51,40.34,40.51,28118.5539
2006-09-08 14:00:00,40.51,40.51,40.44,40.45,15416.350016284878,40.51,40.51,40.44,40.45,15416.35
2006-09-08 14:05:00,40.45,40.49,40.38,40.41,11399.413744436,40.45,40.49,40.38,40.41,11399.4137
2006-09-08 14:10:00,40.4,40.48,40.37,40.45,23233.09086961242,40.4,40.48,40.37,40.45,23233.0909
2006-09-08 14:15:00,40.48,40.53,40.44,40.48,15307.784171099773,40.48,40.53,40.44,40.48,15307.7842
2006-09-08 14:20:00,40.47,40.47,40.41,40.45,15199.218325914668,40.47,40.47,40.41,40.45,15199.2183
2006-09-08 14:25:00,40.45,40.54,40.44,40.44,17913.364455542287,40.45,40.54,40.44,40.44,17913.3645
2006-09-08 14:30:00,40.45,40.46,40.36,40.36,6948.214091846705,40.45,40.46,40.36,40.36,6948.2141
2006-09-08 14:35:00,40.37,40.43,40.36,40.41,4776.89718814461,40.37,40.43,40.36,40.41,4776.8972
2006-09-08 14:40:00,40.43,40.45,40.4,40.4,5753.989794810553,40.43,40.45,40.4,40.4,5753.9898
2006-09-08 14:45:00,40.38,40.46,40.36,40.44,6296.819020736077,40.38,40.46,40.36,40.44,6296.819
2006-09-08 14:50:00,40.44,40.47,40.36,40.47,11073.716208880687,40.44,40.47,40.36,40.47,11073.7162
2006-09-08 14:55:00,40.46,40.53,40.46,40.5,14656.389099989145,40.46,40.53,40.46,40.5,14656.3891
2006-09-08 15:00:00,40.51,40.51,40.41,40.45,16827.70600369124,40.51,40.51,40.41,40.45,16827.706
2006-09-08 15:05:00,40.45,40.46,40.34,40.46,38215.17750515688,40.45,40.46,40.34,40.46,38215.1775
2006-09-08 15:10:00,40.47,40.58,40.45,40.53,20627.510585169905,40.47,40.58,40.45,40.53,20627.5106
2006-09-08 15:15:00,40.55,40.6,40.5,40.59,26272.93453479536,40.55,40.6,40.5,40.59,26272.9345
2006-09-08 15:20:00,40.58,40.69,40.55,40.66,47009.010965150366,40.58,40.69,40.55,40.66,47009.011
2006-09-08 15:25:00,40.67,40.67,40.57,40.59,17804.798610357182,40.67,40.67,40.57,40.59,17804.7986
2006-09-08 15:30:00,40.6,40.66,40.59,40.63,42774.94300293128,40.6,40.66,40.59,40.63,42774.943
2006-09-08 15:35:00,40.63,40.63,40.53,40.53,13787.862338508306,40.63,40.63,40.53,40.53,13787.8623
2006-09-08 15:40:00,40.51,40.6,40.51,40.57,24970.144392574097,40.51,40.6,40.51,40.57,24970.1444
2006-09-08 15:45:00,40.56,40.57,40.49,40.54,28118.55390294213,40.56,40.57,40.49,40.54,28118.5539
2006-09-08 15:50:00,40.55,40.55,40.39,40.46,51677.34230810987,40.55,40.55,40.39,40.46,51677.3423
2006-09-08 15:55:00,40.45,40.51,40.44,40.51,44946.25990663337,40.45,40.51,40.44,40.51,44946.2599
2006-09-11 09:30:00,40.37,40.38,40.02,40.09,80664.42297253285,40.37,40.38,40.02,40.09,80664.423
2006-09-11 09:35:00,40.12,40.17,40.06,40.14,26164.368689610248,40.12,40.17,40.06,40.14,26164.3687
2006-09-11 09:40:00,40.17,40.27,40.09,40.2,68939.31169254152,40.17,40.27,40.09,40.2,68939.3117
2006-09-11 09:45:00,40.19,40.19,40.01,40.03,42123.54793182065,40.19,40.19,40.01,40.03,42123.5479
2006-09-11 09:50:00,40.03,40.1,39.93,40.1,58408.42470958637,40.03,40.1,39.93,40.1,58408.4247
2006-09-11 09:55:00,40.11,40.14,39.96,40.13,73281.94549994572,40.11,40.14,39.96,40.13,73281.9455
2006-09-11 10:00:00,40.11,40.22,40.04,40.22,30289.87080664423,40.11,40.22,40.04,40.22,30289.8708
2006-09-11 10:05:00,40.21,40.36,40.21,40.23,29638.4757355336,40.21,40.36,40.21,40.23,29638.4757
2006-09-11 10:10:00,40.24,40.26,40.21,40.21,20627.510585169905,40.24,40.26,40.21,40.21,20627.5106
2006-09-11 10:15:00,40.21,40.22,40.06,40.19,30724.13418738465,40.21,40.22,40.06,40.19,30724.1342
2006-09-11 10:20:00,40.2,40.33,40.19,40.32,19758.98382368907,40.2,40.33,40.19,40.32,19758.9838
2006-09-11 10:25:00,40.32,40.32,40.21,40.28,63076.75605254587,40.32,40.32,40.21,40.28,63076.7561
2006-09-11 10:30:00,40.27,40.28,40.15,40.18,81532.94973401369,40.27,40.28,40.15,40.18,81532.9497
2006-09-11 10:35:00,40.19,40.25,40.16,40.16,12267.940505916838,40.19,40.25,40.16,40.16,12267.9405
2006-09-11 10:40:00,40.16,40.17,40.08,40.08,14764.95494517425,40.16,40.17,40.08,40.08,14764.9549
2006-09-11 10:45:00,40.08,40.14,39.97,40.08,19107.58875257844,40.08,40.14,39.97,40.08,19107.5888
2006-09-11 10:50:00,40.07,40.17,40.07,40.1,11942.242970361523,40.07,40.17,40.07,40.1,11942.243
2006-09-11 10:55:00,40.11,40.15,40.06,40.1,21713.169037020954,40.11,40.15,40.06,40.1,21713.169
2006-09-11 11:00:00,40.1,40.12,40.03,40.08,17804.798610357182,40.1,40.12,40.03,40.08,17804.7986
2006-09-11 11:05:00,40.09,40.13,40.08,40.13,12485.072196287048,40.09,40.13,40.08,40.13,12485.0722
2006-09-11 11:10:00,40.13,40.17,40.07,40.1,29747.041580718706,40.13,40.17,40.07,40.1,29747.0416
2006-09-11 11:15:00,40.1,40.13,40.06,40.11,24644.446857018786,40.1,40.13,40.06,40.11,24644.4469
2006-09-11 11:20:00,40.11,40.21,40.1,40.11,38432.30919552709,40.11,40.21,40.1,40.11,38432.3092
2006-09-11 11:25:00,40.11,40.24,40.11,40.2,21604.60319183585,40.11,40.24,40.11,40.2,21604.6032
2006-09-11 11:30:00,40.21,40.24,40.18,40.19,21387.47150146564,40.21,40.24,40.18,40.19,21387.4715
2006-09-11 11:35:00,40.18,40.22,40.14,40.18,14982.086635544458,40.18,40.22,40.14,40.18,14982.0866
2006-09-11 11:40:00,40.18,40.2,40.1,40.17,11833.67712517642,40.18,40.2,40.1,40.17,11833.6771
2006-09-11 11:45:00,40.16,40.24,40.16,40.21,31049.831722939965,40.16,40.24,40.16,40.21,31049.8317
2006-09-11 11:50:00,40.21,40.25,40.14,40.22,20518.944739984803,40.21,40.25,40.14,40.22,20518.9447
2006-09-11 11:55:00,40.22,40.26,40.17,40.22,17044.837694061447,40.22,40.26,40.17,40.22,17044.8377
2006-09-11 12:00:00,40.22,40.36,40.19,40.25,18890.45706220823,40.22,40.36,40.19,40.25,18890.4571
2006-09-11 12:05:00,40.26,40.39,40.22,40.36,28227.11974812724,40.26,40.39,40.22,40.36,28227.1197
2006-09-11 12:10:00,40.34,40.46,40.33,40.42,21604.60319183585,40.34,40.46,40.33,40.42,21604.6032
2006-09-11 12:15:00,40.41,40.54,40.39,40.51,27467.158831831508,40.41,40.54,40.39,40.51,27467.1588
2006-09-11 12:20:00,40.52,40.52,40.43,40.48,13462.164802952992,40.52,40.52,40.43,40.48,13462.1648
2006-09-11 12:25:00,40.48,40.58,40.44,40.52,20193.24720442949,40.48,40.58,40.44,40.52,20193.2472
2006-09-11 12:30:00,40.53,40.57,40.44,40.5,15307.784171099773,40.53,40.57,40.44,40.5,15307.7842
2006-09-11 12:35:00,40.49,40.5,40.43,40.47,11725.111279991315,40.49,40.5,40.43,40.47,11725.1113
2006-09-11 12:40:00,40.46,40.46,40.24,40.3,29312.77819997829,40.46,40.46,40.24,40.3,29312.7782
2006-09-11 12:45:00,40.32,40.32,40.12,40.14,34958.202149603734,40.32,40.32,40.12,40.14,34958.2021
2006-09-11 12:50:00,40.16,40.22,40.15,40.15,9879.491911844534,40.16,40.22,40.15,40.15,9879.4919
2006-09-11 12:55:00,40.14,40.28,40.12,40.22,15524.915861469985,40.14,40.28,40.12,40.22,15524.9159
2006-09-11 13:00:00,40.22,40.44,40.22,40.39,27032.895451091088,40.22,40.44,40.22,40.39,27032.8955
2006-09-11 13:05:00,40.4,40.41,40.31,40.31,9662.360221474324,40.4,40.41,40.31,40.31,9662.3602
2006-09-11 13:10:00,40.29,40.32,40.24,40.25,24861.578547388992,40.29,40.32,40.24,40.25,24861.5785
2006-09-11 13:15:00,40.25,40.35,40.25,40.33,30832.700032569755,40.25,40.35,40.25,40.33,30832.7
2006-09-11 13:20:00,40.34,40.4,40.33,40.34,32135.49017479101,40.34,40.4,40.33,40.34,32135.4902
2006-09-11 13:25:00,40.34,40.44,40.33,40.39,18130.496145912497,40.34,40.44,40.33,40.39,18130.4961
2006-09-11 13:30:00,40.39,40.44,40.31,40.34,10856.584518510475,40.39,40.44,40.31,40.34,10856.5845
2006-09-11 13:35:00,40.33,40.46,40.33,40.46,17044.837694061447,40.33,40.46,40.33,40.46,17044.8377
2006-09-11 13:40:00,40.46,40.52,40.42,40.42,15850.613397025296,40.46,40.52,40.42,40.42,15850.6134
2006-09-11 13:45:00,40.42,40.44,40.37,40.41,10313.755292584952,40.42,40.44,40.37,40.41,10313.7553
2006-09-11 13:50:00,40.42,40.43,40.32,40.37,14764.95494517425,40.42,40.43,40.32,40.37,14764.9549
2006-09-11 13:55:00,40.36,40.4,40.35,40.38,5862.555639995658,40.36,40.4,40.35,40.38,5862.5556
2006-09-11 14:00:00,40.37,40.45,40.35,40.38,11616.54543480621,40.37,40.45,40.35,40.38,11616.5454
2006-09-11 14:05:00,40.38,40.46,40.35,40.41,13353.598957767888,40.38,40.46,40.35,40.41,13353.599
2006-09-11 14:10:00,40.4,40.46,40.36,40.45,15199.218325914668,40.4,40.46,40.36,40.45,15199.2183
2006-09-11 14:15:00,40.45,40.48,40.41,40.46,11399.413744436,40.45,40.48,40.41,40.46,11399.4137
2006-09-11 14:20:00,40.45,40.47,40.42,40.44,9336.662685919013,40.45,40.47,40.42,40.44,9336.6627
2006-09-11 14:25:00,40.44,40.45,40.33,40.35,35175.333839973944,40.44,40.45,40.33,40.35,35175.3338
2006-09-11 14:30:00,40.35,40.4,40.33,40.34,21387.47150146564,40.35,40.4,40.33,40.34,21387.4715
2006-09-11 14:35:00,40.34,40.42,40.33,40.41,15959.1792422104,40.34,40.42,40.33,40.41,15959.1792
2006-09-11 14:40:00,40.4,40.45,40.4,40.43,19976.11551405928,40.4,40.45,40.4,40.43,19976.1155
2006-09-11 14:45:00,40.43,40.57,40.42,40.57,41689.28455108023,40.43,40.57,40.42,40.57,41689.2846
2006-09-11 14:50:00,40.57,40.62,40.52,40.61,34523.938768863314,40.57,40.62,40.52,40.61,34523.9388
2006-09-11 14:55:00,40.6,40.66,40.57,40.66,26924.329605905983,40.6,40.66,40.57,40.66,26924.3296
2006-09-11 15:00:00,40.67,40.67,40.53,40.53,28878.51481923787,40.67,40.67,40.53,40.53,28878.5148
2006-09-11 15:05:00,40.53,40.53,40.4,40.44,26272.93453479536,40.53,40.53,40.4,40.44,26272.9345
2006-09-11 15:10:00,40.45,40.47,40.33,40.46,27358.592986646403,40.45,40.47,40.33,40.46,27358.593
2006-09-11 15:15:00,40.46,40.47,40.43,40.45,15307.784171099773,40.46,40.47,40.43,40.45,15307.7842
2006-09-11 15:20:00,40.45,40.53,40.33,40.53,43643.46976441212,40.45,40.53,40.33,40.53,43643.4698
2006-09-11 15:25:00,40.54,40.63,40.54,40.57,33981.1095429378,40.54,40.63,40.54,40.57,33981.1095
2006-09-11 15:30:00,40.57,40.71,40.57,40.63,52003.03984366518,40.57,40.71,40.57,40.63,52003.0398
2006-09-11 15:35:00,40.62,40.65,40.54,40.54,24644.446857018786,40.62,40.65,40.54,40.54,24644.4469
2006-09-11 15:40:00,40.53,40.57,40.47,40.48,30832.700032569755,40.53,40.57,40.47,40.48,30832.7
2006-09-11 15:45:00,40.48,40.53,40.44,40.49,29312.77819997829,40.48,40.53,40.44,40.49,29312.7782
2006-09-11 15:50:00,40.5,40.57,40.45,40.55,31266.96341331017,40.5,40.57,40.45,40.55,31266.9634
2006-09-11 15:55:00,40.55,40.57,40.48,40.57,49831.72293996309,40.55,40.57,40.48,40.57,49831.7229
2006-09-12 09:30:00,40.53,40.57,40.26,40.28,83487.13494734556,40.53,40.57,40.26,40.28,83487.1349
2006-09-12 09:35:00,40.27,40.33,40.16,40.16,27792.85636738682,40.27,40.33,40.16,40.16,27792.8564
2006-09-12 09:40:00,40.18,40.3,40.11,40.13,34958.202149603734,40.18,40.3,40.11,40.13,34958.2021
2006-09-12 09:45:00,40.17,40.33,40.13,40.17,43752.03560959722,40.17,40.33,40.13,40.17,43752.0356
2006-09-12 09:50:00,40.16,40.16,40.03,40.04,55151.449354033226,40.16,40.16,40.03,40.04,55151.4494
2006-09-12 09:55:00,40.04,40.1,39.95,40.05,82944.30572142004,40.04,40.1,39.95,40.05,82944.3057
2006-09-12 10:00:00,40.05,40.12,40.01,40.04,70242.10183476278,40.05,40.12,40.01,40.04,70242.1018
2006-09-12 10:05:00,40.04,40.04,39.9,39.91,45814.78666811421,40.04,40.04,39.9,39.91,45814.7867
2006-09-12 10:10:00,39.93,39.93,39.76,39.84,46900.44511996526,39.93,39.93,39.76,39.84,46900.4451
2006-09-12 10:15:00,39.85,39.98,39.79,39.87,47877.537726631206,39.85,39.98,39.79,39.87,47877.5377
2006-09-12 10:20:00,39.88,40.03,39.87,39.98,22473.12995331669,39.88,40.03,39.87,39.98,22473.13
2006-09-12 10:25:00,39.97,40.11,39.86,40.05,38540.87504071219,39.97,40.11,39.86,40.05,38540.875
2006-09-12 10:30:00,40.05,40.08,39.92,39.92,23124.52502442732,40.05,40.08,39.92,39.92,23124.525
2006-09-12 10:35:00,39.92,39.94,39.85,39.94,12702.203886657258,39.92,39.94,39.85,39.94,12702.2039
2006-09-12 10:40:00,39.92,39.98,39.9,39.97,8793.833459993486,39.92,39.98,39.9,39.97,8793.8335
2006-09-12 10:45:00,39.97,40.04,39.93,39.96,10096.623602214744,39.97,40.04,39.93,39.96,10096.6236
2006-09-12 10:50:00,39.96,39.98,39.93,39.95,11942.242970361523,39.96,39.98,39.93,39.95,11942.243
2006-09-12 10:55:00,39.95,39.98,39.92,39.98,18130.496145912497,39.95,39.98,39.92,39.98,18130.4961
2006-09-12 11:00:00,39.98,39.98,39.91,39.94,24427.31516664857,39.98,39.98,39.91,39.94,24427.3152
2006-09-12 11:05:00,39.95,39.96,39.9,39.9,12593.638041472152,39.95,39.96,39.9,39.9,12593.638
2006-09-12 11:10:00,39.91,39.95,39.89,39.91,15199.218325914668,39.91,39.95,39.89,39.91,15199.2183
2006-09-12 11:15:00,39.91,39.91,39.84,39.84,16719.140158506136,39.91,39.91,39.84,39.84,16719.1402
2006-09-12 11:20:00,39.85,39.86,39.79,39.86,25187.276082944307,39.85,39.86,39.79,39.86,25187.2761
2006-09-12 11:25:00,39.86,39.88,39.79,39.84,18781.891217023127,39.86,39.88,39.79,39.84,18781.8912
2006-09-12 11:30:00,39.83,40.0,39.83,39.98,14330.69156443383,39.83,40.0,39.83,39.98,14330.6916
2006-09-12 11:35:00,39.98,39.98,39.87,39.94,30507.00249701444,39.98,39.98,39.87,39.94,30507.0025
2006-09-12 11:40:00,39.92,39.98,39.83,39.84,16719.140158506136,39.92,39.98,39.83,39.84,16719.1402
2006-09-12 11:45:00,39.84,39.85,39.73,39.76,31484.09510368038,39.84,39.85,39.73,39.76,31484.0951
2006-09-12 11:50:00,39.75,39.8,39.75,39.8,16502.008468135926,39.75,39.8,39.75,39.8,16502.0085
2006-09-12 11:55:00,39.78,39.85,39.78,39.81,8576.701769623276,39.78,39.85,39.78,39.81,8576.7018
2006-09-12 12:00:00,39.81,39.82,39.73,39.75,21821.73488220606,39.81,39.82,39.73,39.75,21821.7349
2006-09-12 12:05:00,39.74,39.75,39.72,39.74,21930.300727391164,39.74,39.75,39.72,39.74,21930.3007
2006-09-12 12:10:00,39.73,39.81,39.72,39.75,12810.769731842363,39.73,39.81,39.72,39.75,12810.7697
2006-09-12 12:15:00,39.75,39.75,39.72,39.74,13679.296493323202,39.75,39.75,39.72,39.74,13679.2965
2006-09-12 12:20:00,39.73,39.75,39.72,39.72,8251.004234067963,39.73,39.75,39.72,39.72,8251.0042
2006-09-12 12:25:00,39.73,39.75,39.66,39.72,31049.831722939965,39.73,39.75,39.66,39.72,31049.8317
2006-09-12 12:30:00,39.72,39.76,39.71,39.71,24753.012702203887,39.72,39.76,39.71,39.71,24753.0127
2006-09-12 12:35:00,39.7,39.71,39.64,39.66,49940.288785148194,39.7,39.71,39.64,39.66,49940.2888
2006-09-12 12:40:00,39.64,39.69,39.62,39.65,36478.1239821952,39.64,39.69,39.62,39.65,36478.124
2006-09-12 12:45:00,39.66,39.75,39.66,39.73,51351.64477255456,39.66,39.75,39.66,39.73,51351.6448
2006-09-12 12:50:00,39.71,39.81,39.71,39.81,38649.4408858973,39.71,39.81,39.71,39.81,38649.4409
2006-09-12 12:55:00,39.8,39.85,39.79,39.85,50048.8546303333,39.8,39.85,39.79,39.85,50048.8546
2006-09-12 13:00:00,39.85,39.89,39.79,39.8,45489.0891325589,39.85,39.89,39.79,39.8,45489.0891
2006-09-12 13:05:00,39.81,39.81,39.71,39.81,25621.539463684727,39.81,39.81,39.71,39.81,25621.5395
2006-09-12 13:10:00,39.8,39.84,39.77,39.78,13570.730648138097,39.8,39.84,39.77,39.78,13570.7306
2006-09-12 13:15:00,39.78,39.81,39.76,39.81,33112.58278145696,39.78,39.81,39.76,39.81,33112.5828
2006-09-12 13:20:00,39.8,39.88,39.79,39.85,23124.52502442732,39.8,39.88,39.79,39.85,23124.525
2006-09-12 13:25:00,39.85,39.91,39.81,39.86,62751.05851699055,39.85,39.91,39.81,39.86,62751.0585
2006-09-12 13:30:00,39.86,39.88,39.85,39.85,22581.69579850179,39.86,39.88,39.85,39.85,22581.6958
2006-09-12 13:35:00,39.85,39.96,39.85,39.93,39300.83595700793,39.85,39.96,39.85,39.93,39300.836
2006-09-12 13:40:00,39.94,40.07,39.93,40.06,29529.9098903485,39.94,40.07,39.93,40.06,29529.9099
2006-09-12 13:45:00,40.06,40.11,40.02,40.03,31049.831722939965,40.06,40.11,40.02,40.03,31049.8317
2006-09-12 13:50:00,40.03,40.04,39.88,39.98,22473.12995331669,40.03,40.04,39.88,39.98,22473.13
2006-09-12 13:55:00,39.98,39.98,39.96,39.96,22038.86657257627,39.98,39.98,39.96,39.96,22038.8666
2006-09-12 14:00:00,39.96,39.99,39.85,39.87,77733.14515253501,39.96,39.99,39.85,39.87,77733.1452
2006-09-12 14:05:00,39.87,39.87,39.78,39.83,21604.60319183585,39.87,39.87,39.78,39.83,21604.6032
2006-09-12 14:10:00,39.82,39.86,39.77,39.85,25838.671154054937,39.82,39.86,39.77,39.85,25838.6712
2006-09-12 14:15:00,39.87,39.9,39.86,39.88,29204.212354793184,39.87,39.9,39.86,39.88,29204.2124
2006-09-12 14:20:00,39.88,39.95,39.87,39.93,28987.08066442297,39.88,39.95,39.87,39.93,28987.0807
2006-09-12 14:25:00,39.94,40.0,39.9,39.98,31592.660948865487,39.94,40.0,39.9,39.98,31592.6609
2006-09-12 14:30:00,39.97,40.04,39.96,40.01,50483.11801107372,39.97,40.04,39.96,40.01,50483.118
2006-09-12 14:35:00,40.0,40.1,40.0,40.09,47986.10357181631,40.0,40.1,40.0,40.09,47986.1036
2006-09-12 14:40:00,40.09,40.11,40.07,40.07,79904.46205623711,40.09,40.11,40.07,40.07,79904.4621
2006-09-12 14:45:00,40.08,40.16,40.07,40.12,49614.59124959288,40.08,40.16,40.07,40.12,49614.5912
2006-09-12 14:50:00,40.11,40.25,40.11,40.25,66442.29725328412,40.11,40.25,40.11,40.25,66442.2973
2006-09-12 14:55:00,40.25,40.4,40.2,40.36,115405.49343176636,40.25,40.4,40.2,40.36,115405.4934
2006-09-12 15:00:00,40.34,40.41,40.33,40.34,76973.18423623928,40.34,40.41,40.33,40.34,76973.1842
2006-09-12 15:05:00,40.35,40.37,40.33,40.35,60254.044077733146,40.35,40.37,40.33,40.35,60254.0441
2006-09-12 15:10:00,40.35,40.43,40.33,40.43,76538.92085549886,40.35,40.43,40.33,40.43,76538.9209
2006-09-12 15:15:00,40.43,40.46,40.42,40.45,50483.11801107372,40.43,40.46,40.42,40.45,50483.118
2006-09-12 15:20:00,40.45,40.48,40.45,40.47,32244.05601997612,40.45,40.48,40.45,40.47,32244.056
2006-09-12 15:25:00,40.46,40.53,40.45,40.52,59059.819780697,40.46,40.53,40.45,40.52,59059.8198
2006-09-12 15:30:00,40.52,40.59,40.45,40.47,60145.47823254804,40.52,40.59,40.45,40.47,60145.4782
2006-09-12 15:35:00,40.45,40.46,40.35,40.35,56671.37118662469,40.45,40.46,40.35,40.35,56671.3712
2006-09-12 15:40:00,40.35,40.49,40.35,40.38,53305.82998588644,40.35,40.49,40.35,40.38,53305.83
2006-09-12 15:45:00,40.37,40.41,40.36,40.38,41037.889479969606,40.37,40.41,40.36,40.38,41037.8895
2006-09-12 15:50:00,40.37,40.42,40.35,40.36,55368.58104440344,40.37,40.42,40.35,40.36,55368.581
2006-09-12 15:55:00,40.35,40.41,40.32,40.4,102920.42123547933,40.35,40.41,40.32,40.4,102920.4212
2006-09-13 09:30:00,40.22,40.3,40.17,40.18,33112.58278145696,40.22,40.3,40.17,40.18,33112.5828
2006-09-13 09:35:00,40.18,40.23,40.15,40.16,19541.85213331886,40.18,40.23,40.15,40.16,19541.8521
2006-09-13 09:40:00,40.15,40.42,40.11,40.32,39735.09933774835,40.15,40.42,40.11,40.32,39735.0993
2006-09-13 09:45:00,40.36,40.45,40.18,40.38,33655.41200738248,40.36,40.45,40.18,40.38,33655.412
2006-09-13 09:50:00,40.38,40.47,40.29,40.43,22581.69579850179,40.38,40.47,40.29,40.43,22581.6958
2006-09-13 09:55:00,40.42,40.44,40.32,40.34,20736.07643035501,40.42,40.44,40.32,40.34,20736.0764
2006-09-13 10:00:00,40.34,40.35,40.25,40.34,28444.25143849745,40.34,40.35,40.25,40.34,28444.2514
2006-09-13 10:05:00,40.34,40.4,40.18,40.19,81750.0814243839,40.34,40.4,40.18,40.19,81750.0814
2006-09-13 10:10:00,40.19,40.33,40.18,40.22,38758.0067310824,40.19,40.33,40.18,40.22,38758.0067
2006-09-13 10:15:00,40.22,40.34,40.22,40.26,24101.61763109326,40.22,40.34,40.22,40.26,24101.6176
2006-09-13 10:20:00,40.25,40.42,40.25,40.33,22473.12995331669,40.25,40.42,40.25,40.33,22473.13
2006-09-13 10:25:00,40.31,40.44,40.31,40.39,20953.20812072522,40.31,40.44,40.31,40.39,20953.2081
2006-09-13 10:30:00,40.39,40.4,40.19,40.22,47768.9718814461,40.39,40.4,40.19,40.22,47768.9719
2006-09-13 10:35:00,40.22,40.26,40.16,40.26,20193.24720442949,40.22,40.26,40.16,40.26,20193.2472
2006-09-13 10:40:00,40.24,40.24,40.18,40.22,14222.125719248725,40.24,40.24,40.18,40.22,14222.1257
2006-09-13 10:45:00,40.22,40.32,40.18,40.29,16393.44262295082,40.22,40.32,40.18,40.29,16393.4426
2006-09-13 10:50:00,40.29,40.37,40.21,40.33,5862.555639995658,40.29,40.37,40.21,40.33,5862.5556
2006-09-13 10:55:00,40.33,40.36,40.28,40.32,10856.584518510475,40.33,40.36,40.28,40.32,10856.5845
2006-09-13 11:00:00,40.32,40.33,40.26,40.26,15850.613397025296,40.32,40.33,40.26,40.26,15850.6134
2006-09-13 11:05:00,40.27,40.39,40.25,40.3,21170.33981109543,40.27,40.39,40.25,40.3,21170.3398
2006-09-13 11:10:00,40.29,40.31,40.22,40.25,30724.13418738465,40.29,40.31,40.22,40.25,30724.1342
2006-09-13 11:15:00,40.23,40.29,40.22,40.24,13679.296493323202,40.23,40.29,40.22,40.24,13679.2965
2006-09-13 11:20:00,40.24,40.33,40.24,40.33,7165.345782216915,40.24,40.33,40.24,40.33,7165.3458
2006-09-13 11:25:00,40.33,40.35,40.22,40.22,22907.393334057106,40.33,40.35,40.22,40.22,22907.3933
2006-09-13 11:30:00,40.22,40.24,40.09,40.18,67202.25816957986,40.22,40.24,40.09,40.18,67202.2582
2006-09-13 11:35:00,40.22,40.23,40.17,40.22,8142.438388882858,40.22,40.23,40.17,40.22,8142.4384
2006-09-13 11:40:00,40.22,40.22,40.08,40.14,22581.69579850179,40.22,40.22,40.08,40.14,22581.6958
2006-09-13 11:45:00,40.14,40.14,40.08,40.1,15742.04755184019,40.14,40.14,40.08,40.1,15742.0476
2006-09-13 11:50:00,40.1,40.13,40.08,40.08,11399.413744436,40.1,40.13,40.08,40.08,11399.4137
2006-09-13 11:55:00,40.08,40.2,40.08,40.15,19107.58875257844,40.08,40.2,40.08,40.15,19107.5888
2006-09-13 12:00:00,40.13,40.13,39.98,40.06,25404.40777331452,40.13,40.13,39.98,40.06,25404.4078
2006-09-13 12:05:00,40.06,40.14,40.06,40.13,17696.232765172077,40.06,40.14,40.06,40.13,17696.2328
2006-09-13 12:10:00,40.13,40.21,40.12,40.14,26164.368689610248,40.13,40.21,40.12,40.14,26164.3687
2006-09-13 12:15:00,40.12,40.2,40.12,40.16,22581.69579850179,40.12,40.2,40.12,40.16,22581.6958
2006-09-13 12:20:00,40.16,40.16,40.09,40.09,9119.5309955488,40.16,40.16,40.09,40.09,9119.531
2006-09-13 12:25:00,40.1,40.18,40.1,40.11,17587.666919986972,40.1,40.18,40.1,40.11,17587.6669
2006-09-13 12:30:00,40.14,40.18,40.1,40.1,5971.121485180763,40.14,40.18,40.1,40.1,5971.1215
2006-09-13 12:35:00,40.1,40.1,40.03,40.04,10205.189447399847,40.1,40.1,40.03,40.04,10205.1894
2006-09-13 12:40:00,40.05,40.06,40.01,40.04,15633.481706655088,40.05,40.06,40.01,40.04,15633.4817
2006-09-13 12:45:00,40.03,40.05,39.99,40.04,17913.364455542287,40.03,40.05,39.99,40.04,17913.3645
2006-09-13 12:50:00,40.04,40.04,39.99,40.01,19867.549668874173,40.04,40.04,39.99,40.01,19867.5497
2006-09-13 12:55:00,40.0,40.02,39.98,39.99,12159.374660731732,40.0,40.02,39.98,39.99,12159.3747
2006-09-13 13:00:00,39.99,40.02,39.99,40.01,8468.135924438173,39.99,40.02,39.99,40.01,8468.1359
2006-09-13 13:05:00,40.02,40.02,39.98,39.98,10422.321137770055,40.02,40.02,39.98,39.98,10422.3211
2006-09-13 13:10:00,39.98,40.01,39.98,40.01,4342.633807404191,39.98,40.01,39.98,40.01,4342.6338
2006-09-13 13:15:00,40.0,40.0,39.97,39.98,8902.399305178591,40.0,40.0,39.97,39.98,8902.3993
2006-09-13 13:20:00,39.98,39.98,39.95,39.96,7382.477472587125,39.98,39.98,39.95,39.96,7382.4775
2006-09-13 13:25:00,39.93,39.98,39.91,39.98,6296.819020736077,39.93,39.98,39.91,39.98,6296.819
2006-09-13 13:30:00,40.02,40.05,39.98,40.02,22255.99826294648,40.02,40.05,39.98,40.02,22255.9983
2006-09-13 13:35:00,40.02,40.08,40.01,40.04,24644.446857018786,40.02,40.08,40.01,40.04,24644.4469
2006-09-13 13:40:00,40.07,40.08,40.05,40.05,11073.716208880687,40.07,40.08,40.05,40.05,11073.7162
2006-09-13 13:45:00,40.05,40.07,40.04,40.07,4994.02887851482,40.05,40.07,40.04,40.07,4994.0289
2006-09-13 13:50:00,40.07,40.09,40.06,40.07,59276.9514710672,40.07,40.09,40.06,40.07,59276.9515
2006-09-13 13:55:00,40.06,40.07,40.05,40.06,6513.950711106286,40.06,40.07,40.05,40.06,6513.9507
2006-09-13 14:00:00,40.05,40.1,40.03,40.07,26272.93453479536,40.05,40.1,40.03,40.07,26272.9345
2006-09-13 14:05:00,40.07,40.07,40.03,40.04,4016.936271848877,40.07,40.07,40.03,40.04,4016.9363
2006-09-13 14:10:00,40.04,40.07,40.03,40.07,9010.965150363696,40.04,40.07,40.03,40.07,9010.9652
2006-09-13 14:15:00,40.07,40.07,39.99,40.03,18239.0619910976,40.07,40.07,39.99,40.03,18239.062
2006-09-13 14:20:00,40.04,40.04,39.98,40.0,20844.642275540114,40.04,40.04,39.98,40.0,20844.6423
2006-09-13 14:25:00,40.0,40.07,39.97,40.05,97926.3923569645,40.0,40.07,39.97,40.05,97926.3924
2006-09-13 14:30:00,40.05,40.06,40.03,40.05,19650.417978503963,40.05,40.06,40.03,40.05,19650.418
2006-09-13 14:35:00,40.05,40.05,39.98,39.98,24970.144392574097,40.05,40.05,39.98,39.98,24970.1444
2006-09-13 14:40:00,39.98,40.0,39.92,39.92,20193.24720442949,39.98,40.0,39.92,39.92,20193.2472
2006-09-13 14:45:00,39.94,39.94,39.91,39.93,17370.535229616762,39.94,39.94,39.91,39.93,17370.5352
2006-09-13 14:50:00,39.94,39.99,39.87,39.91,102703.28954510912,39.94,39.99,39.87,39.91,102703.2895
2006-09-13 14:55:00,39.92,40.04,39.92,39.99,35392.465530344154,39.92,40.04,39.92,39.99,35392.4655
2006-09-13 15:00:00,39.99,40.04,39.98,39.99,20844.642275540114,39.99,40.04,39.98,39.99,20844.6423
2006-09-13 15:05:00,39.99,40.08,39.95,39.95,45706.22082292911,39.99,40.08,39.95,39.95,45706.2208
2006-09-13 15:10:00,39.97,40.07,39.97,40.04,67853.65324069049,39.97,40.07,39.97,40.04,67853.6532
2006-09-13 15:15:00,40.04,40.04,39.99,40.01,31918.3584844208,40.04,40.04,39.99,40.01,31918.3585
2006-09-13 15:20:00,40.02,40.09,40.01,40.05,52654.43491477581,40.02,40.09,40.01,40.05,52654.4349
2006-09-13 15:25:00,40.05,40.06,39.99,40.03,38866.57257626751,40.05,40.06,39.99,40.03,38866.5726
2006-09-13 15:30:00,40.05,40.1,40.04,40.08,103354.68461621976,40.05,40.1,40.04,40.08,103354.6846
2006-09-13 15:35:00,40.09,40.1,40.07,40.1,48311.801107371626,40.09,40.1,40.07,40.1,48311.8011
2006-09-13 15:40:00,40.09,40.12,40.07,40.12,115079.79589621106,40.09,40.12,40.07,40.12,115079.7959
2006-09-13 15:45:00,40.12,40.23,40.12,40.22,53848.659211811966,40.12,40.23,40.12,40.22,53848.6592
2006-09-13 15:50:00,40.21,40.29,40.18,40.24,96840.73390511343,40.21,40.29,40.18,40.24,96840.7339
2006-09-13 15:55:00,40.23,40.26,40.18,40.18,84247.0958636413,40.23,40.26,40.18,40.18,84247.0959
2006-09-14 09:30:00,40.02,40.1,39.8,39.8,125502.1170339811,40.02,40.1,39.8,39.8,125502.117
2006-09-14 09:35:00,39.85,39.87,39.73,39.84,97383.56313103896,39.85,39.87,39.73,39.84,97383.5631
2006-09-14 09:40:00,39.86,39.98,39.8,39.88,47009.010965150366,39.86,39.98,39.8,39.88,47009.011
2006-09-14 09:45:00,39.9,39.99,39.82,39.88,49940.288785148194,39.9,39.99,39.82,39.88,49940.2888
2006-09-14 09:50:00,39.88,39.9,39.82,39.88,26490.066225165563,39.88,39.9,39.82,39.88,26490.0662
2006-09-14 09:55:00,39.87,39.93,39.81,39.89,34198.241233308,39.87,39.93,39.81,39.89,34198.2412
2006-09-14 10:00:00,39.9,40.03,39.87,39.94,47768.9718814461,39.9,40.03,39.87,39.94,47768.9719
2006-09-14 10:05:00,39.93,39.99,39.87,39.97,28661.38312886766,39.93,39.99,39.87,39.97,28661.3831
2006-09-14 10:10:00,39.96,40.01,39.96,39.98,16067.745087395506,39.96,40.01,39.96,39.98,16067.7451
2006-09-14 10:15:00,39.98,39.98,39.88,39.95,31158.39756812507,39.98,39.98,39.88,39.95,31158.3976
2006-09-14 10:20:00,39.95,39.95,39.87,39.87,38323.74335034198,39.95,39.95,39.87,39.87,38323.7434
2006-09-14 10:25:00,39.86,39.92,39.84,39.91,20084.681359244383,39.86,39.92,39.84,39.91,20084.6814
2006-09-14 10:30:00,39.91,39.99,39.88,39.94,23993.05178590816,39.91,39.99,39.88,39.94,23993.0518
2006-09-14 10:35:00,39.96,39.98,39.87,39.92,18999.022907393333,39.96,39.98,39.87,39.92,18999.0229
2006-09-14 10:40:00,39.93,39.99,39.87,39.91,18999.022907393333,39.93,39.99,39.87,39.91,18999.0229
2006-09-14 10:45:00,39.92,40.0,39.91,39.97,24753.012702203887,39.92,40.0,39.91,39.97,24753.0127
2006-09-14 10:50:00,39.98,40.1,39.96,40.05,31809.792639235697,39.98,40.1,39.96,40.05,31809.7926
2006-09-14 10:55:00,40.04,40.09,39.98,40.03,16719.140158506136,40.04,40.09,39.98,40.03,16719.1402
2006-09-14 11:00:00,40.04,40.05,39.93,40.02,21604.60319183585,40.04,40.05,39.93,40.02,21604.6032
2006-09-14 11:05:00,40.02,40.09,39.99,40.07,50483.11801107372,40.02,40.09,39.99,40.07,50483.118
2006-09-14 11:10:00,40.07,40.08,40.03,40.06,27250.02714146129,40.07,40.08,40.03,40.06,27250.0271
2006-09-14 11:15:00,40.07,40.11,40.05,40.06,40495.06025404408,40.07,40.11,40.05,40.06,40495.0603
2006-09-14 11:20:00,40.04,40.11,39.99,40.09,65356.63880143307,40.04,40.11,39.99,40.09,65356.6388
2006-09-14 11:25:00,40.11,40.23,40.09,40.09,48311.801107371626,40.11,40.23,40.09,40.09,48311.8011
2006-09-14 11:30:00,40.09,40.12,40.03,40.12,22473.12995331669,40.09,40.12,40.03,40.12,22473.13
2006-09-14 11:35:00,40.14,40.14,40.06,40.09,16067.745087395506,40.14,40.14,40.06,40.09,16067.7451
2006-09-14 11:40:00,40.08,40.11,40.08,40.11,12159.374660731732,40.08,40.11,40.08,40.11,12159.3747
2006-09-14 11:45:00,40.11,40.11,40.03,40.09,18130.496145912497,40.11,40.11,40.03,40.09,18130.4961
2006-09-14 11:50:00,40.08,40.19,40.05,40.19,11725.111279991315,40.08,40.19,40.05,40.19,11725.1113
2006-09-14 11:55:00,40.18,40.18,40.12,40.14,6296.819020736077,40.18,40.18,40.12,40.14,6296.819
2006-09-14 12:00:00,40.14,40.16,40.04,40.05,10748.018673325372,40.14,40.16,40.04,40.05,10748.0187
2006-09-14 12:05:00,40.03,40.15,40.0,40.15,28118.55390294213,40.03,40.15,40.0,40.15,28118.5539
2006-09-14 12:10:00,40.16,40.21,40.16,40.19,14004.994028878516,40.16,40.21,40.16,40.19,14004.994
2006-09-14 12:15:00,40.18,40.23,40.18,40.23,38432.30919552709,40.18,40.23,40.18,40.23,38432.3092
2006-09-14 12:20:00,40.23,40.29,40.17,40.21,19976.11551405928,40.23,40.29,40.17,40.21,19976.1155
2006-09-14 12:25:00,40.22,40.3,40.22,40.29,22907.393334057106,40.22,40.3,40.22,40.29,22907.3933
2006-09-14 12:30:00,40.3,40.33,40.29,40.33,18021.930300727392,40.3,40.33,40.29,40.33,18021.9303
2006-09-14 12:35:00,40.33,40.38,40.31,40.33,39192.27011182282,40.33,40.38,40.31,40.33,39192.2701
2006-09-14 12:40:00,40.33,40.41,40.33,40.4,29421.344045163394,40.33,40.41,40.33,40.4,29421.344
2006-09-14 12:45:00,40.4,40.46,40.4,40.45,49614.59124959288,40.4,40.46,40.4,40.45,49614.5912
2006-09-14 12:50:00,40.45,40.46,40.43,40.43,18673.325371838026,40.45,40.46,40.43,40.43,18673.3254
2006-09-14 12:55:00,40.43,40.46,40.42,40.46,33221.14862664206,40.43,40.46,40.42,40.46,33221.1486
2006-09-14 13:00:00,40.45,40.48,40.4,40.4,33872.54369775269,40.45,40.48,40.4,40.4,33872.5437
2006-09-14 13:05:00,40.4,40.47,40.4,40.46,19433.28628813376,40.4,40.47,40.4,40.46,19433.2863
2006-09-14 13:10:00,40.45,40.52,40.45,40.52,14982.086635544458,40.45,40.52,40.45,40.52,14982.0866
2006-09-14 13:15:00,40.51,40.52,40.37,40.38,32135.49017479101,40.51,40.52,40.37,40.38,32135.4902
2006-09-14 13:20:00,40.37,40.43,40.36,40.43,10313.755292584952,40.37,40.43,40.36,40.43,10313.7553
2006-09-14 13:25:00,40.44,40.44,40.38,40.4,14873.520790359353,40.44,40.44,40.38,40.4,14873.5208
2006-09-14 13:30:00,40.38,40.43,40.34,40.34,10205.189447399847,40.38,40.43,40.34,40.34,10205.1894
2006-09-14 13:35:00,40.33,40.4,40.27,40.3,22038.86657257627,40.33,40.4,40.27,40.3,22038.8666
2006-09-14 13:40:00,40.29,40.29,40.22,40.26,9553.79437628922,40.29,40.29,40.22,40.26,9553.7944
2006-09-14 13:45:00,40.26,40.28,40.22,40.25,11833.67712517642,40.26,40.28,40.22,40.25,11833.6771
2006-09-14 13:50:00,40.25,40.33,40.25,40.33,20518.944739984803,40.25,40.33,40.25,40.33,20518.9447
2006-09-14 13:55:00,40.33,40.36,40.28,40.32,23884.48594072305,40.33,40.36,40.28,40.32,23884.4859
2006-09-14 14:00:00,40.33,40.33,40.26,40.28,14982.086635544458,40.33,40.33,40.26,40.28,14982.0866
2006-09-14 14:05:00,40.27,40.33,40.23,40.32,26598.632070350668,40.27,40.33,40.23,40.32,26598.6321
2006-09-14 14:10:00,40.32,40.37,40.26,40.33,14547.82325480404,40.32,40.37,40.26,40.33,14547.8233
2006-09-14 14:15:00,40.33,40.38,40.32,40.35,12159.374660731732,40.33,40.38,40.32,40.35,12159.3747
2006-09-14 14:20:00,40.34,40.42,40.33,40.41,14982.086635544458,40.34,40.42,40.33,40.41,14982.0866
2006-09-14 14:25:00,40.42,40.42,40.34,40.36,10639.452828140267,40.42,40.42,40.34,40.36,10639.4528
2006-09-14 14:30:00,40.35,40.47,40.35,40.36,30181.304961459125,40.35,40.47,40.35,40.36,30181.305
2006-09-14 14:35:00,40.35,40.37,40.29,40.34,15959.1792422104,40.35,40.37,40.29,40.34,15959.1792
2006-09-14 14:40:00,40.34,40.38,40.31,40.38,33329.71447182717,40.34,40.38,40.31,40.38,33329.7145
2006-09-14 14:45:00,40.38,40.44,40.3,40.39,60796.87330365867,40.38,40.44,40.3,40.39,60796.8733
2006-09-14 14:50:00,40.39,40.39,40.3,40.36,69373.57507328194,40.39,40.39,40.3,40.36,69373.5751
2006-09-14 14:55:00,40.35,40.37,40.31,40.34,23993.05178590816,40.35,40.37,40.31,40.34,23993.0518
2006-09-14 15:00:00,40.33,40.36,40.26,40.27,21930.300727391164,40.33,40.36,40.26,40.27,21930.3007
2006-09-14 15:05:00,40.28,40.41,40.27,40.4,37129.51905330584,40.28,40.41,40.27,40.4,37129.5191
2006-09-14 15:10:00,40.4,40.4,40.27,40.31,46031.91835848442,40.4,40.4,40.27,40.31,46031.9184
2006-09-14 15:15:00,40.31,40.38,40.3,40.33,24970.144392574097,40.31,40.38,40.3,40.33,24970.1444
2006-09-14 15:20:00,40.33,40.33,40.2,40.21,38975.13842145261,40.33,40.33,40.2,40.21,38975.1384
2006-09-14 15:25:00,40.22,40.23,40.18,40.2,43426.33807404191,40.22,40.23,40.18,40.2,43426.3381
2006-09-14 15:30:00,40.19,40.2,40.14,40.15,72521.98458364999,40.19,40.2,40.14,40.15,72521.9846
2006-09-14 15:35:00,40.15,40.16,40.08,40.1,73824.77472587125,40.15,40.16,40.08,40.1,73824.7747
2006-09-14 15:40:00,40.09,40.1,39.98,40.01,72630.5504288351,40.09,40.1,39.98,40.01,72630.5504
2006-09-14 15:45:00,40.01,40.01,39.96,39.96,51460.21061773966,40.01,40.01,39.96,39.96,51460.2106
2006-09-14 15:50:00,39.96,39.97,39.92,39.96,86201.28107697319,39.96,39.97,39.92,39.96,86201.2811
2006-09-14 15:55:00,39.97,39.98,39.93,39.96,94669.41700141136,39.97,39.98,39.93,39.96,94669.417
2006-09-15 09:30:00,40.12,40.44,40.12,40.4,3419389.85995006,40.12,40.44,40.12,40.4,3419389.86
2006-09-15 09:35:00,40.41,40.46,40.35,40.43,33763.97785256759,40.41,40.46,40.35,40.43,33763.9779
2006-09-15 09:40:00,40.43,40.55,40.36,40.38,54608.6201281077,40.43,40.55,40.36,40.38,54608.6201
2006-09-15 09:45:00,40.37,40.38,40.12,40.15,80013.02790142222,40.37,40.38,40.12,40.15,80013.0279
2006-09-15 09:50:00,40.15,40.21,40.11,40.14,36478.1239821952,40.15,40.21,40.11,40.14,36478.124
2006-09-15 09:55:00,40.18,40.21,40.13,40.19,12485.072196287048,40.18,40.21,40.13,40.19,12485.0722
2006-09-15 10:00:00,40.18,40.2,40.11,40.15,35175.333839973944,40.18,40.2,40.11,40.15,35175.3338
2006-09-15 10:05:00,40.16,40.18,40.04,40.08,29421.344045163394,40.16,40.18,40.04,40.08,29421.344
2006-09-15 10:10:00,40.1,40.21,39.9,40.03,64488.11203995223,40.1,40.21,39.9,40.03,64488.112
2006-09-15 10:15:00,40.04,40.21,40.01,40.02,34741.070459233524,40.04,40.21,40.01,40.02,34741.0705
2006-09-15 10:20:00,40.01,40.17,39.98,40.07,27032.895451091088,40.01,40.17,39.98,40.07,27032.8955
2006-09-15 10:25:00,40.08,40.13,40.05,40.06,20627.510585169905,40.08,40.13,40.05,40.06,20627.5106
2006-09-15 10:30:00,40.06,40.11,40.03,40.11,30072.73911627402,40.06,40.11,40.03,40.11,30072.7391
2006-09-15 10:35:00,40.11,40.12,40.02,40.04,23341.65671479753,40.11,40.12,40.02,40.04,23341.6567
2006-09-15 10:40:00,40.05,40.08,40.02,40.03,24318.749321463467,40.05,40.08,40.02,40.03,24318.7493
2006-09-15 10:45:00,40.03,40.06,39.98,39.98,22473.12995331669,40.03,40.06,39.98,39.98,22473.13
2006-09-15 10:50:00,39.98,39.98,39.86,39.86,46249.05004885463,39.98,39.98,39.86,39.86,46249.05
2006-09-15 10:55:00,39.87,39.97,39.87,39.97,40712.19194441429,39.87,39.97,39.87,39.97,40712.1919
2006-09-15 11:00:00,39.96,40.05,39.93,39.97,27032.895451091088,39.96,40.05,39.93,39.97,27032.8955
2006-09-15 11:05:00,39.97,40.02,39.89,39.9,31484.09510368038,39.97,40.02,39.89,39.9,31484.0951
2006-09-15 11:10:00,39.91,39.94,39.88,39.9,34741.070459233524,39.91,39.94,39.88,39.9,34741.0705
2006-09-15 11:15:00,39.91,39.94,39.86,39.87,31484.09510368038,39.91,39.94,39.86,39.87,31484.0951
2006-09-15 11:20:00,39.86,39.88,39.86,39.87,21387.47150146564,39.86,39.88,39.86,39.87,21387.4715
2006-09-15 11:25:00,39.87,39.88,39.79,39.81,29095.64650960808,39.87,39.88,39.79,39.81,29095.6465
2006-09-15 11:30:00,39.83,39.88,39.82,39.86,15850.613397025296,39.83,39.88,39.82,39.86,15850.6134
2006-09-15 11:35:00,39.87,39.88,39.79,39.87,24427.31516664857,39.87,39.88,39.79,39.87,24427.3152
2006-09-15 11:40:00,39.87,39.94,39.82,39.92,53740.09336662686,39.87,39.94,39.82,39.92,53740.0934
2006-09-15 11:45:00,39.92,39.99,39.91,39.99,40820.7577895994,39.92,39.99,39.91,39.99,40820.7578
2006-09-15 11:50:00,39.99,40.05,39.92,40.05,34089.675388122894,39.99,40.05,39.92,40.05,34089.6754
2006-09-15 11:55:00,40.04,40.08,40.01,40.01,19976.11551405928,40.04,40.08,40.01,40.01,19976.1155
2006-09-15 12:00:00,40.01,40.09,39.97,40.07,26490.066225165563,40.01,40.09,39.97,40.07,26490.0662
2006-09-15 12:05:00,40.08,40.08,40.03,40.06,22255.99826294648,40.08,40.08,40.03,40.06,22255.9983
2006-09-15 12:10:00,40.05,40.08,40.02,40.07,27358.592986646403,40.05,40.08,40.02,40.07,27358.593
2006-09-15 12:15:00,40.07,40.13,40.06,40.06,16284.876777765716,40.07,40.13,40.06,40.06,16284.8768
2006-09-15 12:20:00,40.06,40.11,40.03,40.11,21170.33981109543,40.06,40.11,40.03,40.11,21170.3398
2006-09-15 12:25:00,40.11,40.11,40.07,40.07,9336.662685919013,40.11,40.11,40.07,40.07,9336.6627
2006-09-15 12:30:00,40.07,40.13,40.04,40.12,31375.52925849528,40.07,40.13,40.04,40.12,31375.5293
2006-09-15 12:35:00,40.12,40.13,40.05,40.12,34849.63630441863,40.12,40.13,40.05,40.12,34849.6363
2006-09-15 12:40:00,40.11,40.13,40.04,40.13,42123.54793182065,40.11,40.13,40.04,40.13,42123.5479
2006-09-15 12:45:00,40.13,40.15,40.07,40.07,30724.13418738465,40.13,40.15,40.07,40.07,30724.1342
2006-09-15 12:50:00,40.07,40.13,40.04,40.09,32352.62186516122,40.07,40.13,40.04,40.09,32352.6219
2006-09-15 12:55:00,40.09,40.11,40.05,40.08,22147.43241776137,40.09,40.11,40.05,40.08,22147.4324
2006-09-15 13:00:00,40.07,40.07,40.0,40.01,16610.57431332103,40.07,40.07,40.0,40.01,16610.5743
2006-09-15 13:05:00,40.02,40.03,39.98,40.02,14113.55987406362,40.02,40.03,39.98,40.02,14113.5599
2006-09-15 13:10:00,40.02,40.02,39.95,39.96,15850.613397025296,40.02,40.02,39.95,39.96,15850.6134
2006-09-15 13:15:00,39.96,39.98,39.93,39.98,25947.23699924004,39.96,39.98,39.93,39.98,25947.237
2006-09-15 13:20:00,39.98,40.04,39.97,39.98,22581.69579850179,39.98,40.04,39.97,39.98,22581.6958
2006-09-15 13:25:00,39.98,40.03,39.93,40.02,40495.06025404408,39.98,40.03,39.93,40.02,40495.0603
2006-09-15 13:30:00,40.03,40.08,40.01,40.02,29421.344045163394,40.03,40.08,40.01,40.02,29421.344
2006-09-15 13:35:00,40.01,40.12,40.01,40.09,43426.33807404191,40.01,40.12,40.01,40.09,43426.3381
2006-09-15 13:40:00,40.1,40.15,40.08,40.11,34306.807078493104,40.1,40.15,40.08,40.11,34306.8071
2006-09-15 13:45:00,40.11,40.14,40.08,40.09,16502.008468135926,40.11,40.14,40.08,40.09,16502.0085
2006-09-15 13:50:00,40.08,40.1,40.07,40.09,24535.88101183368,40.08,40.1,40.07,40.09,24535.881
2006-09-15 13:55:00,40.09,40.09,39.96,40.04,41146.45532515471,40.09,40.09,39.96,40.04,41146.4553
2006-09-15 14:00:00,40.03,40.1,39.99,40.1,20301.8130496146,40.03,40.1,39.99,40.1,20301.813
2006-09-15 14:05:00,40.1,40.13,40.03,40.12,20953.20812072522,40.1,40.13,40.03,40.12,20953.2081
2006-09-15 14:10:00,40.12,40.22,40.1,40.16,34741.070459233524,40.12,40.22,40.1,40.16,34741.0705
2006-09-15 14:15:00,40.16,40.19,40.12,40.18,14113.55987406362,40.16,40.19,40.12,40.18,14113.5599
2006-09-15 14:20:00,40.18,40.2,40.12,40.19,22690.261643686896,40.18,40.2,40.12,40.19,22690.2616
2006-09-15 14:25:00,40.2,40.2,40.16,40.16,24535.88101183368,40.2,40.2,40.16,40.16,24535.881
2006-09-15 14:30:00,40.18,40.21,40.18,40.21,24318.749321463467,40.18,40.21,40.18,40.21,24318.7493
2006-09-15 14:35:00,40.21,40.28,40.15,40.21,46574.747584409946,40.21,40.28,40.15,40.21,46574.7476
2006-09-15 14:40:00,40.2,40.24,40.2,40.22,25730.10530886983,40.2,40.24,40.2,40.22,25730.1053
2006-09-15 14:45:00,40.22,40.26,40.17,40.17,37129.51905330584,40.22,40.26,40.17,40.17,37129.5191
2006-09-15 14:50:00,40.17,40.22,40.17,40.2,46466.18173922484,40.17,40.22,40.17,40.2,46466.1817
2006-09-15 14:55:00,40.21,40.25,40.19,40.25,34198.241233308,40.21,40.25,40.19,40.25,34198.2412
2006-09-15 15:00:00,40.25,40.32,40.25,40.28,48420.36695255672,40.25,40.32,40.25,40.28,48420.367
2006-09-15 15:05:00,40.29,40.31,40.26,40.28,24535.88101183368,40.29,40.31,40.26,40.28,24535.881
2006-09-15 15:10:00,40.28,40.33,40.28,40.31,40495.06025404408,40.28,40.33,40.28,40.31,40495.0603
2006-09-15 15:15:00,40.3,40.34,40.28,40.28,28444.25143849745,40.3,40.34,40.28,40.28,28444.2514
2006-09-15 15:20:00,40.29,40.35,40.28,40.32,58951.25393551189,40.29,40.35,40.28,40.32,58951.2539
2006-09-15 15:25:00,40.31,40.39,40.3,40.38,38975.13842145261,40.31,40.39,40.3,40.38,38975.1384
2006-09-15 15:30:00,40.37,40.42,40.35,40.41,52871.56660514602,40.37,40.42,40.35,40.41,52871.5666
2006-09-15 15:35:00,40.41,40.42,40.34,40.36,64379.54619476713,40.41,40.42,40.34,40.36,64379.5462
2006-09-15 15:40:00,40.36,40.43,40.33,40.42,41255.02117033981,40.36,40.43,40.33,40.42,41255.0212
2006-09-15 15:45:00,40.42,40.45,40.39,40.43,73607.64303550104,40.42,40.45,40.39,40.43,73607.643
2006-09-15 15:50:00,40.43,40.46,40.41,40.43,82184.34480512432,40.43,40.46,40.41,40.43,82184.3448
2006-09-15 15:55:00,40.43,40.45,40.38,40.44,132233.19943545762,40.43,40.45,40.38,40.44,132233.1994
2006-09-18 09:30:00,40.19,40.52,40.18,40.43,103246.11877103464,40.19,40.52,40.18,40.43,103246.1188
2006-09-18 09:35:00,40.42,40.54,40.39,40.48,40929.3236347845,40.42,40.54,40.39,40.48,40929.3236
2006-09-18 09:40:00,40.5,40.66,40.5,40.63,19324.72044294865,40.5,40.66,40.5,40.63,19324.7204
2006-09-18 09:45:00,40.64,40.68,40.61,40.61,37889.47996960156,40.64,40.68,40.61,40.61,37889.48
2006-09-18 09:50:00,40.61,40.68,40.56,40.57,47334.70850070568,40.61,40.68,40.56,40.57,47334.7085
2006-09-18 09:55:00,40.59,40.65,40.49,40.53,43752.03560959722,40.59,40.65,40.49,40.53,43752.0356
2006-09-18 10:00:00,40.53,40.57,40.49,40.55,27901.422212571924,40.53,40.57,40.49,40.55,27901.4222
2006-09-18 10:05:00,40.55,40.55,40.38,40.53,45706.22082292911,40.55,40.55,40.38,40.53,45706.2208
2006-09-18 10:10:00,40.54,40.63,40.51,40.53,33329.71447182717,40.54,40.63,40.51,40.53,33329.7145
2006-09-18 10:15:00,40.54,40.71,40.53,40.55,36369.5581370101,40.54,40.71,40.53,40.55,36369.5581
2006-09-18 10:20:00,40.54,40.56,40.44,40.5,33546.84616219738,40.54,40.56,40.44,40.5,33546.8462
2006-09-18 10:25:00,40.49,40.49,40.43,40.43,39409.40180219303,40.49,40.49,40.43,40.43,39409.4018
2006-09-18 10:30:00,40.42,40.46,40.33,40.4,26381.50037998045,40.42,40.46,40.33,40.4,26381.5004
2006-09-18 10:35:00,40.41,40.44,40.33,40.35,23233.09086961242,40.41,40.44,40.33,40.35,23233.0909
2006-09-18 10:40:00,40.35,40.46,40.35,40.45,22147.43241776137,40.35,40.46,40.35,40.45,22147.4324
2006-09-18 10:45:00,40.45,40.47,40.4,40.43,33872.54369775269,40.45,40.47,40.4,40.43,33872.5437
2006-09-18 10:50:00,40.42,40.45,40.27,40.28,20193.24720442949,40.42,40.45,40.27,40.28,20193.2472
2006-09-18 10:55:00,40.27,40.4,40.27,40.35,26272.93453479536,40.27,40.4,40.27,40.35,26272.9345
2006-09-18 11:00:00,40.33,40.36,40.28,40.33,20410.37889479969,40.33,40.36,40.28,40.33,20410.3789
2006-09-18 11:05:00,40.33,40.35,40.32,40.34,13353.598957767888,40.33,40.35,40.32,40.34,13353.599
2006-09-18 11:10:00,40.34,40.41,40.33,40.35,37455.21658886115,40.34,40.41,40.33,40.35,37455.2166
2006-09-18 11:15:00,40.34,40.42,40.34,40.4,19541.85213331886,40.34,40.42,40.34,40.4,19541.8521
2006-09-18 11:20:00,40.38,40.41,40.31,40.32,25947.23699924004,40.38,40.41,40.31,40.32,25947.237
2006-09-18 11:25:00,40.32,40.42,40.32,40.36,17153.403539246552,40.32,40.42,40.32,40.36,17153.4035
2006-09-18 11:30:00,40.36,40.4,40.34,40.36,15307.784171099773,40.36,40.4,40.34,40.36,15307.7842
2006-09-18 11:35:00,40.37,40.39,40.33,40.36,22147.43241776137,40.37,40.39,40.33,40.36,22147.4324
2006-09-18 11:40:00,40.37,40.38,40.33,40.33,10313.755292584952,40.37,40.38,40.33,40.33,10313.7553
2006-09-18 11:45:00,40.33,40.46,40.33,40.37,27358.592986646403,40.33,40.46,40.33,40.37,27358.593
2006-09-18 11:50:00,40.37,40.43,40.33,40.34,24970.144392574097,40.37,40.43,40.33,40.34,24970.1444
2006-09-18 11:55:00,40.34,40.37,40.22,40.22,39300.83595700793,40.34,40.37,40.22,40.22,39300.836
2006-09-18 12:00:00,40.22,40.28,40.2,40.26,46574.747584409946,40.22,40.28,40.2,40.26,46574.7476
2006-09-18 12:05:00,40.26,40.28,40.22,40.24,19324.72044294865,40.26,40.28,40.22,40.24,19324.7204
2006-09-18 12:10:00,40.24,40.25,40.16,40.23,47009.010965150366,40.24,40.25,40.16,40.23,47009.011
2006-09-18 12:15:00,40.25,40.25,40.2,40.23,23667.35425035284,40.25,40.25,40.2,40.23,23667.3543
2006-09-18 12:20:00,40.22,40.26,40.22,40.23,14439.257409618936,40.22,40.26,40.22,40.23,14439.2574
2006-09-18 12:25:00,40.23,40.27,40.22,40.25,19107.58875257844,40.23,40.27,40.22,40.25,19107.5888
2006-09-18 12:30:00,40.26,40.28,40.25,40.28,8033.872543697753,40.26,40.28,40.25,40.28,8033.8725
2006-09-18 12:35:00,40.27,40.27,40.2,40.2,20193.24720442949,40.27,40.27,40.2,40.2,20193.2472
2006-09-18 12:40:00,40.21,40.26,40.2,40.25,10422.321137770055,40.21,40.26,40.2,40.25,10422.3211
2006-09-18 12:45:00,40.24,40.32,40.23,40.26,19324.72044294865,40.24,40.32,40.23,40.26,19324.7204
2006-09-18 12:50:00,40.25,40.33,40.22,40.3,11399.413744436,40.25,40.33,40.22,40.3,11399.4137
2006-09-18 12:55:00,40.3,40.36,40.3,40.34,22038.86657257627,40.3,40.36,40.3,40.34,22038.8666
2006-09-18 13:00:00,40.33,40.33,40.29,40.33,14982.086635544458,40.33,40.33,40.29,40.33,14982.0866
2006-09-18 13:05:00,40.33,40.33,40.24,40.24,7165.345782216915,40.33,40.33,40.24,40.24,7165.3458
2006-09-18 13:10:00,40.25,40.32,40.22,40.3,15524.915861469985,40.25,40.32,40.22,40.3,15524.9159
2006-09-18 13:15:00,40.3,40.34,40.27,40.33,26490.066225165563,40.3,40.34,40.27,40.33,26490.0662
2006-09-18 13:20:00,40.33,40.34,40.27,40.3,19216.154597763543,40.33,40.34,40.27,40.3,19216.1546
2006-09-18 13:25:00,40.32,40.34,40.31,40.32,11616.54543480621,40.32,40.34,40.31,40.32,11616.5454
2006-09-18 13:30:00,40.32,40.32,40.29,40.3,21496.037346650744,40.32,40.32,40.29,40.3,21496.0373
2006-09-18 13:35:00,40.3,40.33,40.27,40.32,18673.325371838026,40.3,40.33,40.27,40.32,18673.3254
2006-09-18 13:40:00,40.32,40.33,40.27,40.32,41255.02117033981,40.32,40.33,40.27,40.32,41255.0212
2006-09-18 13:45:00,40.32,40.33,40.25,40.28,16393.44262295082,40.32,40.33,40.25,40.28,16393.4426
2006-09-18 13:50:00,40.28,40.28,40.18,40.21,31918.3584844208,40.28,40.28,40.18,40.21,31918.3585
2006-09-18 13:55:00,40.21,40.24,40.21,40.23,18130.496145912497,40.21,40.24,40.21,40.23,18130.4961
2006-09-18 14:00:00,40.24,40.28,40.22,40.26,23667.35425035284,40.24,40.28,40.22,40.26,23667.3543
2006-09-18 14:05:00,40.26,40.27,40.25,40.26,9010.965150363696,40.26,40.27,40.25,40.26,9010.9652
2006-09-18 14:10:00,40.25,40.33,40.25,40.3,29095.64650960808,40.25,40.33,40.25,40.3,29095.6465
2006-09-18 14:15:00,40.29,40.34,40.28,40.32,25187.276082944307,40.29,40.34,40.28,40.32,25187.2761
2006-09-18 14:20:00,40.32,40.42,40.31,40.36,28769.948974052764,40.32,40.42,40.31,40.36,28769.949
2006-09-18 14:25:00,40.36,40.37,40.33,40.37,23558.788405167736,40.36,40.37,40.33,40.37,23558.7884
2006-09-18 14:30:00,40.36,40.38,40.27,40.27,23993.05178590816,40.36,40.38,40.27,40.27,23993.0518
2006-09-18 14:35:00,40.27,40.31,40.21,40.22,23884.48594072305,40.27,40.31,40.21,40.22,23884.4859
2006-09-18 14:40:00,40.21,40.23,40.15,40.18,28009.98805775703,40.21,40.23,40.15,40.18,28009.9881
2006-09-18 14:45:00,40.19,40.25,40.17,40.25,15742.04755184019,40.19,40.25,40.17,40.25,15742.0476
2006-09-18 14:50:00,40.25,40.32,40.24,40.27,32895.45109108675,40.25,40.32,40.24,40.27,32895.4511
2006-09-18 14:55:00,40.27,40.31,40.22,40.24,18021.930300727392,40.27,40.31,40.22,40.24,18021.9303
2006-09-18 15:00:00,40.22,40.25,40.2,40.25,19867.549668874173,40.22,40.25,40.2,40.25,19867.5497
2006-09-18 15:05:00,40.24,40.26,40.19,40.22,19541.85213331886,40.24,40.26,40.19,40.22,19541.8521
2006-09-18 15:10:00,40.22,40.22,40.17,40.21,19758.98382368907,40.22,40.22,40.17,40.21,19758.9838
2006-09-18 15:15:00,40.2,40.21,40.1,40.11,26055.802844425143,40.2,40.21,40.1,40.11,26055.8028
2006-09-18 15:20:00,40.12,40.2,40.12,40.17,18130.496145912497,40.12,40.2,40.12,40.17,18130.4961
2006-09-18 15:25:00,40.15,40.25,40.15,40.22,31701.22679405059,40.15,40.25,40.15,40.22,31701.2268
2006-09-18 15:30:00,40.21,40.29,40.17,40.18,42123.54793182065,40.21,40.29,40.17,40.18,42123.5479
2006-09-18 15:35:00,40.18,40.19,40.11,40.19,43534.90391922701,40.18,40.19,40.11,40.19,43534.9039
2006-09-18 15:40:00,40.19,40.21,40.15,40.19,35609.597220714364,40.19,40.21,40.15,40.19,35609.5972
2006-09-18 15:45:00,40.19,40.23,40.14,40.14,62859.62436217566,40.19,40.23,40.14,40.14,62859.6244
2006-09-18 15:50:00,40.15,40.24,40.13,40.14,54174.35674736728,40.15,40.24,40.13,40.14,54174.3567
2006-09-18 15:55:00,40.14,40.22,40.13,40.15,76538.92085549886,40.14,40.22,40.13,40.15,76538.9209
2006-09-19 09:30:00,39.99,40.13,39.83,39.85,126587.77548583216,39.99,40.13,39.83,39.85,126587.7755
2006-09-19 09:35:00,39.85,39.87,39.74,39.8,60688.307458473566,39.85,39.87,39.74,39.8,60688.3075
2006-09-19 09:40:00,39.79,39.8,39.75,39.77,36369.5581370101,39.79,39.8,39.75,39.77,36369.5581
2006-09-19 09:45:00,39.78,39.79,39.49,39.51,127781.99978286833,39.78,39.79,39.49,39.51,127781.9998
2006-09-19 09:50:00,39.49,39.6,39.49,39.51,62099.66344587993,39.49,39.6,39.49,39.51,62099.6634
2006-09-19 09:55:00,39.52,39.55,39.33,39.35,97166.43144066876,39.52,39.55,39.33,39.35,97166.4314
2006-09-19 10:00:00,39.36,39.47,39.31,39.42,117142.54695472804,39.36,39.47,39.31,39.42,117142.547
2006-09-19 10:05:00,39.41,39.46,39.3,39.46,74259.03810661167,39.41,39.46,39.3,39.46,74259.0381
2006-09-19 10:10:00,39.47,39.47,39.27,39.38,162088.80686136143,39.47,39.47,39.27,39.38,162088.8069
2006-09-19 10:15:00,39.38,39.38,39.16,39.24,164911.51883617413,39.38,39.38,39.16,39.24,164911.5188
2006-09-19 10:20:00,39.24,39.35,39.2,39.34,107805.88426880904,39.24,39.35,39.2,39.34,107805.8843
2006-09-19 10:25:00,39.35,39.36,39.26,39.32,82184.34480512432,39.35,39.36,39.26,39.32,82184.3448
2006-09-19 10:30:00,39.33,39.4,39.32,39.4,79035.93529475627,39.33,39.4,39.32,39.4,79035.9353
2006-09-19 10:35:00,39.38,39.43,39.34,39.35,56779.93703180979,39.38,39.43,39.34,39.35,56779.937
2006-09-19 10:40:00,39.37,39.39,39.34,39.36,19433.28628813376,39.37,39.39,39.34,39.36,19433.2863
2006-09-19 10:45:00,39.36,39.44,39.33,39.41,36586.68982738031,39.36,39.44,39.33,39.41,36586.6898
2006-09-19 10:50:00,39.43,39.51,39.38,39.49,61882.53175550972,39.43,39.51,39.38,39.49,61882.5318
2006-09-19 10:55:00,39.49,39.51,39.39,39.4,29529.9098903485,39.49,39.51,39.39,39.4,29529.9099
2006-09-19 11:00:00,39.38,39.54,39.34,39.53,71002.06275105852,39.38,39.54,39.34,39.53,71002.0628
2006-09-19 11:05:00,39.53,39.57,39.48,39.51,24861.578547388992,39.53,39.57,39.48,39.51,24861.5785
2006-09-19 11:10:00,39.51,39.56,39.45,39.45,27358.592986646403,39.51,39.56,39.45,39.45,27358.593
2006-09-19 11:15:00,39.45,39.47,39.4,39.45,12702.203886657258,39.45,39.47,39.4,39.45,12702.2039
2006-09-19 11:20:00,39.45,39.51,39.38,39.41,25187.276082944307,39.45,39.51,39.38,39.41,25187.2761
2006-09-19 11:25:00,39.41,39.47,39.37,39.42,33763.97785256759,39.41,39.47,39.37,39.42,33763.9779
2006-09-19 11:30:00,39.42,39.47,39.39,39.45,32026.924329605907,39.42,39.47,39.39,39.45,32026.9243
2006-09-19 11:35:00,39.46,39.52,39.35,39.42,36369.5581370101,39.46,39.52,39.35,39.42,36369.5581
2006-09-19 11:40:00,39.4,39.45,39.34,39.38,59494.08316143741,39.4,39.45,39.34,39.38,59494.0832
2006-09-19 11:45:00,39.36,39.44,39.35,39.42,55911.41027032895,39.36,39.44,39.35,39.42,55911.4103
2006-09-19 11:50:00,39.41,39.47,39.36,39.46,19541.85213331886,39.41,39.47,39.36,39.46,19541.8521
2006-09-19 11:55:00,39.44,39.47,39.37,39.43,72847.6821192053,39.44,39.47,39.37,39.43,72847.6821
2006-09-19 12:00:00,39.43,39.47,39.42,39.45,22798.827488872,39.43,39.47,39.42,39.45,22798.8275
2006-09-19 12:05:00,39.46,39.53,39.46,39.52,28009.98805775703,39.46,39.53,39.46,39.52,28009.9881
2006-09-19 12:10:00,39.51,39.54,39.46,39.46,20301.8130496146,39.51,39.54,39.46,39.46,20301.813
2006-09-19 12:15:00,39.47,39.57,39.47,39.52,22147.43241776137,39.47,39.57,39.47,39.52,22147.4324
2006-09-19 12:20:00,39.54,39.54,39.44,39.49,20953.20812072522,39.54,39.54,39.44,39.49,20953.2081
2006-09-19 12:25:00,39.49,39.52,39.44,39.45,11399.413744436,39.49,39.52,39.44,39.45,11399.4137
2006-09-19 12:30:00,39.47,39.54,39.39,39.45,126153.51210509174,39.47,39.54,39.39,39.45,126153.5121
2006-09-19 12:35:00,39.43,39.46,39.33,39.39,26381.50037998045,39.43,39.46,39.33,39.39,26381.5004
2006-09-19 12:40:00,39.4,39.47,39.37,39.46,13462.164802952992,39.4,39.47,39.37,39.46,13462.1648
2006-09-19 12:45:00,39.48,39.61,39.46,39.53,21604.60319183585,39.48,39.61,39.46,39.53,21604.6032
2006-09-19 12:50:00,39.52,39.59,39.45,39.45,16827.70600369124,39.52,39.59,39.45,39.45,16827.706
2006-09-19 12:55:00,39.47,39.53,39.41,39.53,12810.769731842363,39.47,39.53,39.41,39.53,12810.7697
2006-09-19 13:00:00,39.53,39.61,39.53,39.54,21496.037346650744,39.53,39.61,39.53,39.54,21496.0373
2006-09-19 13:05:00,39.54,39.56,39.5,39.51,24970.144392574097,39.54,39.56,39.5,39.51,24970.1444
2006-09-19 13:10:00,39.5,39.51,39.42,39.47,16067.745087395506,39.5,39.51,39.42,39.47,16067.7451
2006-09-19 13:15:00,39.46,39.57,39.42,39.5,34632.50461404842,39.46,39.57,39.42,39.5,34632.5046
2006-09-19 13:20:00,39.5,39.56,39.46,39.56,11073.716208880687,39.5,39.56,39.46,39.56,11073.7162
2006-09-19 13:25:00,39.56,39.58,39.52,39.56,22364.564108131584,39.56,39.58,39.52,39.56,22364.5641
2006-09-19 13:30:00,39.55,39.61,39.55,39.6,26164.368689610248,39.55,39.61,39.55,39.6,26164.3687
2006-09-19 13:35:00,39.59,39.62,39.56,39.62,14873.520790359353,39.59,39.62,39.56,39.62,14873.5208
2006-09-19 13:40:00,39.61,39.68,39.58,39.66,30072.73911627402,39.61,39.68,39.58,39.66,30072.7391
2006-09-19 13:45:00,39.66,39.79,39.66,39.76,20084.681359244383,39.66,39.79,39.66,39.76,20084.6814
2006-09-19 13:50:00,39.76,39.8,39.62,39.75,35609.597220714364,39.76,39.8,39.62,39.75,35609.5972
2006-09-19 13:55:00,39.74,39.77,39.67,39.71,15742.04755184019,39.74,39.77,39.67,39.71,15742.0476
2006-09-19 14:00:00,39.71,39.75,39.68,39.72,14439.257409618936,39.71,39.75,39.68,39.72,14439.2574
2006-09-19 14:05:00,39.73,39.73,39.64,39.65,8685.267614808381,39.73,39.73,39.64,39.65,8685.2676
2006-09-19 14:10:00,39.64,39.7,39.63,39.67,9770.92606665943,39.64,39.7,39.63,39.67,9770.9261
2006-09-19 14:15:00,39.65,39.71,39.63,39.66,19324.72044294865,39.65,39.71,39.63,39.66,19324.7204
2006-09-19 14:20:00,39.68,39.73,39.66,39.7,11725.111279991315,39.68,39.73,39.66,39.7,11725.1113
2006-09-19 14:25:00,39.7,39.75,39.65,39.75,34849.63630441863,39.7,39.75,39.65,39.75,34849.6363
2006-09-19 14:30:00,39.76,39.84,39.75,39.8,31592.660948865487,39.76,39.84,39.75,39.8,31592.6609
2006-09-19 14:35:00,39.8,39.87,39.73,39.74,41689.28455108023,39.8,39.87,39.73,39.74,41689.2846
2006-09-19 14:40:00,39.75,39.75,39.63,39.66,47768.9718814461,39.75,39.75,39.63,39.66,47768.9719
2006-09-19 14:45:00,39.65,39.67,39.62,39.65,14764.95494517425,39.65,39.67,39.62,39.65,14764.9549
2006-09-19 14:50:00,39.65,39.65,39.58,39.63,16936.271848876346,39.65,39.65,39.58,39.63,16936.2718
2006-09-19 14:55:00,39.63,39.66,39.61,39.62,36043.860601454784,39.63,39.66,39.61,39.62,36043.8606
2006-09-19 15:00:00,39.61,39.71,39.61,39.7,27358.592986646403,39.61,39.71,39.61,39.7,27358.593
2006-09-19 15:05:00,39.71,39.75,39.6,39.75,33981.1095429378,39.71,39.75,39.6,39.75,33981.1095
2006-09-19 15:10:00,39.75,39.82,39.72,39.82,27358.592986646403,39.75,39.82,39.72,39.82,27358.593
2006-09-19 15:15:00,39.82,39.84,39.75,39.8,16936.271848876346,39.82,39.84,39.75,39.8,16936.2718
2006-09-19 15:20:00,39.8,39.89,39.79,39.82,32352.62186516122,39.8,39.89,39.79,39.82,32352.6219
2006-09-19 15:25:00,39.8,39.87,39.79,39.84,27467.158831831508,39.8,39.87,39.79,39.84,27467.1588
2006-09-19 15:30:00,39.84,39.88,39.79,39.83,43209.2063836717,39.84,39.88,39.79,39.83,43209.2064
2006-09-19 15:35:00,39.82,39.9,39.79,39.8,111279.99131473238,39.82,39.9,39.79,39.8,111279.9913
2006-09-19 15:40:00,39.8,39.96,39.76,39.95,31701.22679405059,39.8,39.96,39.76,39.95,31701.2268
2006-09-19 15:45:00,39.96,39.98,39.87,39.89,61773.965910324616,39.96,39.98,39.87,39.89,61773.9659
2006-09-19 15:50:00,39.88,39.88,39.79,39.86,138312.88676582347,39.88,39.88,39.79,39.86,138312.8868
2006-09-19 15:55:00,39.86,39.86,39.76,39.77,119965.25892954077,39.86,39.86,39.76,39.77,119965.2589
2006-09-20 09:30:00,39.96,40.07,39.82,39.94,107805.88426880904,39.96,40.07,39.82,39.94,107805.8843
2006-09-20 09:35:00,39.94,40.0,39.87,39.97,50700.24970144393,39.94,40.0,39.87,39.97,50700.2497
2006-09-20 09:40:00,39.97,40.08,39.92,40.07,25947.23699924004,39.97,40.08,39.92,40.07,25947.237
2006-09-20 09:45:00,40.07,40.08,40.02,40.07,55694.27857995874,40.07,40.08,40.02,40.07,55694.2786
2006-09-20 09:50:00,40.07,40.07,40.01,40.07,29638.4757355336,40.07,40.07,40.01,40.07,29638.4757
2006-09-20 09:55:00,40.05,40.05,39.87,39.88,52111.605688850286,40.05,40.05,39.87,39.88,52111.6057
2006-09-20 10:00:00,39.88,39.99,39.87,39.99,25947.23699924004,39.88,39.99,39.87,39.99,25947.237
2006-09-20 10:05:00,39.99,40.0,39.88,39.94,51677.34230810987,39.99,40.0,39.88,39.94,51677.3423
2006-09-20 10:10:00,39.96,39.98,39.91,39.91,8468.135924438173,39.96,39.98,39.91,39.91,8468.1359
2006-09-20 10:15:00,39.92,40.0,39.92,39.96,9119.5309955488,39.92,40.0,39.92,39.96,9119.531
2006-09-20 10:20:00,39.96,40.01,39.93,39.99,47117.57681033547,39.96,40.01,39.93,39.99,47117.5768
2006-09-20 10:25:00,39.99,40.08,39.97,40.05,53740.09336662686,39.99,40.08,39.97,40.05,53740.0934
2006-09-20 10:30:00,40.06,40.11,40.0,40.1,54174.35674736728,40.06,40.11,40.0,40.1,54174.3567
2006-09-20 10:35:00,40.1,40.1,40.04,40.06,123873.62935620456,40.1,40.1,40.04,40.06,123873.6294
2006-09-20 10:40:00,40.05,40.1,40.05,40.1,28552.817283682554,40.05,40.1,40.05,40.1,28552.8173
2006-09-20 10:45:00,40.1,40.21,40.09,40.21,34415.37292367821,40.1,40.21,40.09,40.21,34415.3729
2006-09-20 10:50:00,40.2,40.21,40.11,40.11,50591.68385625882,40.2,40.21,40.11,40.11,50591.6839
2006-09-20 10:55:00,40.14,40.17,40.09,40.09,32461.187710346327,40.14,40.17,40.09,40.09,32461.1877
2006-09-20 11:00:00,40.09,40.14,40.05,40.1,55694.27857995874,40.09,40.14,40.05,40.1,55694.2786
2006-09-20 11:05:00,40.09,40.11,40.06,40.06,16067.745087395506,40.09,40.11,40.06,40.06,16067.7451
2006-09-20 11:10:00,40.06,40.15,40.02,40.14,40386.49440885898,40.06,40.15,40.02,40.14,40386.4944
2006-09-20 11:15:00,40.14,40.17,40.06,40.16,54934.317663663016,40.14,40.17,40.06,40.16,54934.3177
2006-09-20 11:20:00,40.16,40.21,40.13,40.18,55368.58104440344,40.16,40.21,40.13,40.18,55368.581
2006-09-20 11:25:00,40.18,40.23,40.15,40.16,39517.96764737814,40.18,40.23,40.15,40.16,39517.9676
2006-09-20 11:30:00,40.17,40.23,40.17,40.21,33763.97785256759,40.17,40.23,40.17,40.21,33763.9779
2006-09-20 11:35:00,40.22,40.22,40.19,40.21,11833.67712517642,40.22,40.22,40.19,40.21,11833.6771
2006-09-20 11:40:00,40.2,40.21,40.13,40.16,9770.92606665943,40.2,40.21,40.13,40.16,9770.9261
2006-09-20 11:45:00,40.16,40.18,40.13,40.14,4776.89718814461,40.16,40.18,40.13,40.14,4776.8972
2006-09-20 11:50:00,40.13,40.14,40.09,40.1,6188.253175550972,40.13,40.14,40.09,40.1,6188.2532
2006-09-20 11:55:00,40.09,40.19,40.09,40.17,19324.72044294865,40.09,40.19,40.09,40.17,19324.7204
2006-09-20 12:00:00,40.16,40.16,40.07,40.12,15850.613397025296,40.16,40.16,40.07,40.12,15850.6134
2006-09-20 12:05:00,40.11,40.13,40.08,40.1,8251.004234067963,40.11,40.13,40.08,40.1,8251.0042
2006-09-20 12:10:00,40.1,40.17,40.1,40.16,10205.189447399847,40.1,40.17,40.1,40.16,10205.1894
2006-09-20 12:15:00,40.16,40.16,40.1,40.14,9879.491911844534,40.16,40.16,40.1,40.14,9879.4919
2006-09-20 12:20:00,40.16,40.2,40.14,40.16,14547.82325480404,40.16,40.2,40.14,40.16,14547.8233
2006-09-20 12:25:00,40.17,40.23,40.16,40.22,16393.44262295082,40.17,40.23,40.16,40.22,16393.4426
2006-09-20 12:30:00,40.22,40.28,40.2,40.26,101400.49940288786,40.22,40.28,40.2,40.26,101400.4994
2006-09-20 12:35:00,40.24,40.36,40.21,40.33,49506.025404407774,40.24,40.36,40.21,40.33,49506.0254
2006-09-20 12:40:00,40.34,40.36,40.31,40.36,28335.685593312344,40.34,40.36,40.31,40.36,28335.6856
2006-09-20 12:45:00,40.34,40.36,40.32,40.36,30072.73911627402,40.34,40.36,40.32,40.36,30072.7391
2006-09-20 12:50:00,40.34,40.38,40.33,40.38,20844.642275540114,40.34,40.38,40.33,40.38,20844.6423
2006-09-20 12:55:00,40.37,40.38,40.28,40.29,18456.19368146781,40.37,40.38,40.28,40.29,18456.1937
2006-09-20 13:00:00,40.28,40.33,40.26,40.27,26924.329605905983,40.28,40.33,40.26,40.27,26924.3296
2006-09-20 13:05:00,40.27,40.28,40.22,40.23,7491.043317772229,40.27,40.28,40.22,40.23,7491.0433
2006-09-20 13:10:00,40.23,40.27,40.23,40.26,4342.633807404191,40.23,40.27,40.23,40.26,4342.6338
2006-09-20 13:15:00,40.25,40.25,40.22,40.23,7056.77993703181,40.25,40.25,40.22,40.23,7056.7799
2006-09-20 13:20:00,40.22,40.22,40.12,40.12,31484.09510368038,40.22,40.22,40.12,40.12,31484.0951
2006-09-20 13:25:00,40.12,40.17,40.1,40.16,28878.51481923787,40.12,40.17,40.1,40.16,28878.5148
2006-09-20 13:30:00,40.15,40.17,40.1,40.17,44946.25990663337,40.15,40.17,40.1,40.17,44946.2599
2006-09-20 13:35:00,40.16,40.21,40.13,40.21,31375.52925849528,40.16,40.21,40.13,40.21,31375.5293
2006-09-20 13:40:00,40.2,40.23,40.19,40.2,16610.57431332103,40.2,40.23,40.19,40.2,16610.5743
2006-09-20 13:45:00,40.19,40.22,40.16,40.16,22364.564108131584,40.19,40.22,40.16,40.16,22364.5641
2006-09-20 13:50:00,40.16,40.2,40.1,40.18,21496.037346650744,40.16,40.2,40.1,40.18,21496.0373
2006-09-20 13:55:00,40.17,40.18,40.14,40.15,5971.121485180763,40.17,40.18,40.14,40.15,5971.1215
2006-09-20 14:00:00,40.14,40.22,40.12,40.12,26815.76376072088,40.14,40.22,40.12,40.12,26815.7638
2006-09-20 14:05:00,40.12,40.15,40.07,40.1,18130.496145912497,40.12,40.15,40.07,40.1,18130.4961
2006-09-20 14:10:00,40.1,40.11,39.98,40.04,39626.53349256324,40.1,40.11,39.98,40.04,39626.5335
2006-09-20 14:15:00,40.04,40.22,40.0,40.05,101183.36771251763,40.04,40.22,40.0,40.05,101183.3677
2006-09-20 14:20:00,40.04,40.07,39.98,40.07,56671.37118662469,40.04,40.07,39.98,40.07,56671.3712
2006-09-20 14:25:00,40.07,40.11,39.98,40.03,128541.96069916405,40.07,40.11,39.98,40.03,128541.9607
2006-09-20 14:30:00,40.06,40.12,40.02,40.12,100640.53848659212,40.06,40.12,40.02,40.12,100640.5385
2006-09-20 14:35:00,40.13,40.13,40.01,40.01,77516.0134621648,40.13,40.13,40.01,40.01,77516.0135
2006-09-20 14:40:00,40.0,40.19,39.98,40.15,65139.50711106286,40.0,40.19,39.98,40.15,65139.5071
2006-09-20 14:45:00,40.16,40.21,40.1,40.14,37455.21658886115,40.16,40.21,40.1,40.14,37455.2166
2006-09-20 14:50:00,40.14,40.29,40.14,40.23,50917.38139181414,40.14,40.29,40.14,40.23,50917.3814
2006-09-20 14:55:00,40.22,40.32,40.19,40.26,53740.09336662686,40.22,40.32,40.19,40.26,53740.0934
2006-09-20 15:00:00,40.25,40.41,40.2,40.38,72521.98458364999,40.25,40.41,40.2,40.38,72521.9846
2006-09-20 15:05:00,40.37,40.41,40.28,40.31,38540.87504071219,40.37,40.41,40.28,40.31,38540.875
2006-09-20 15:10:00,40.29,40.34,40.23,40.28,25947.23699924004,40.29,40.34,40.23,40.28,25947.237
2006-09-20 15:15:00,40.29,40.39,40.29,40.31,28878.51481923787,40.29,40.39,40.29,40.31,28878.5148
2006-09-20 15:20:00,40.29,40.36,40.19,40.28,35501.03137552926,40.29,40.36,40.19,40.28,35501.0314
2006-09-20 15:25:00,40.27,40.33,40.18,40.28,132016.0677450874,40.27,40.33,40.18,40.28,132016.0677
2006-09-20 15:30:00,40.27,40.33,40.16,40.27,65248.07295624797,40.27,40.33,40.16,40.27,65248.073
2006-09-20 15:35:00,40.27,40.27,40.14,40.19,33981.1095429378,40.27,40.27,40.14,40.19,33981.1095
2006-09-20 15:40:00,40.19,40.25,40.13,40.22,56454.23949625448,40.19,40.25,40.13,40.22,56454.2395
2006-09-20 15:45:00,40.22,40.27,40.18,40.27,110628.59624362177,40.22,40.27,40.18,40.27,110628.5962
2006-09-20 15:50:00,40.27,40.3,40.18,40.22,39626.53349256324,40.27,40.3,40.18,40.22,39626.5335
2006-09-20 15:55:00,40.22,40.29,40.2,40.26,72739.1162740202,40.22,40.29,40.2,40.26,72739.1163
2006-09-21 09:30:00,40.48,40.57,40.25,40.42,45706.22082292911,40.48,40.57,40.25,40.42,45706.2208
2006-09-21 09:35:00,40.44,40.5,40.27,40.43,50591.68385625882,40.44,40.5,40.27,40.43,50591.6839
2006-09-21 09:40:00,40.41,40.48,40.39,40.39,44729.12821626317,40.41,40.48,40.39,40.39,44729.1282
2006-09-21 09:45:00,40.39,40.41,40.34,40.35,54282.92259255239,40.39,40.41,40.34,40.35,54282.9226
2006-09-21 09:50:00,40.36,40.45,40.33,40.45,32135.49017479101,40.36,40.45,40.33,40.45,32135.4902
2006-09-21 09:55:00,40.45,40.47,40.41,40.41,28769.948974052764,40.45,40.47,40.41,40.41,28769.949
2006-09-21 10:00:00,40.41,40.42,40.22,40.29,31918.3584844208,40.41,40.42,40.22,40.29,31918.3585
2006-09-21 10:05:00,40.29,40.39,40.24,40.38,28009.98805775703,40.29,40.39,40.24,40.38,28009.9881
2006-09-21 10:10:00,40.4,40.44,40.35,40.43,23124.52502442732,40.4,40.44,40.35,40.43,23124.525
2006-09-21 10:15:00,40.42,40.44,40.39,40.41,46900.44511996526,40.42,40.44,40.39,40.41,46900.4451
2006-09-21 10:20:00,40.41,40.45,40.4,40.44,58516.99055477147,40.41,40.45,40.4,40.44,58516.9906
2006-09-21 10:25:00,40.44,40.54,40.44,40.52,59602.64900662252,40.44,40.54,40.44,40.52,59602.649
2006-09-21 10:30:00,40.53,40.53,40.49,40.49,25730.10530886983,40.53,40.53,40.49,40.49,25730.1053
2006-09-21 10:35:00,40.5,40.53,40.47,40.53,28335.685593312344,40.5,40.53,40.47,40.53,28335.6856
2006-09-21 10:40:00,40.52,40.53,40.45,40.48,46031.91835848442,40.52,40.53,40.45,40.48,46031.9184
2006-09-21 10:45:00,40.48,40.6,40.47,40.58,66876.56063402454,40.48,40.6,40.47,40.58,66876.5606
2006-09-21 10:50:00,40.58,40.66,40.53,40.65,51785.90815329498,40.58,40.66,40.53,40.65,51785.9082
2006-09-21 10:55:00,40.65,40.68,40.64,40.67,31049.831722939965,40.65,40.68,40.64,40.67,31049.8317
2006-09-21 11:00:00,40.65,40.68,40.64,40.65,25730.10530886983,40.65,40.68,40.64,40.65,25730.1053
2006-09-21 11:05:00,40.64,40.74,40.64,40.73,34198.241233308,40.64,40.74,40.64,40.73,34198.2412
2006-09-21 11:10:00,40.72,40.79,40.7,40.79,63511.01943328629,40.72,40.79,40.7,40.79,63511.0194
2006-09-21 11:15:00,40.78,40.85,40.78,40.85,33112.58278145696,40.78,40.85,40.78,40.85,33112.5828
2006-09-21 11:20:00,40.84,40.84,40.83,40.83,35501.03137552926,40.84,40.84,40.83,40.83,35501.0314
2006-09-21 11:25:00,40.83,40.9,40.83,40.85,33546.84616219738,40.83,40.9,40.83,40.85,33546.8462
2006-09-21 11:30:00,40.84,40.92,40.83,40.92,36260.992291824994,40.84,40.92,40.83,40.92,36260.9923
2006-09-21 11:35:00,40.91,40.91,40.85,40.87,37998.04581478667,40.91,40.91,40.85,40.87,37998.0458
2006-09-21 11:40:00,40.88,40.89,40.8,40.83,55260.01519921833,40.88,40.89,40.8,40.83,55260.0152
2006-09-21 11:45:00,40.84,40.93,40.82,40.91,27792.85636738682,40.84,40.93,40.82,40.91,27792.8564
2006-09-21 11:50:00,40.91,40.96,40.9,40.9,39626.53349256324,40.91,40.96,40.9,40.9,39626.5335
2006-09-21 11:55:00,40.9,40.9,40.78,40.8,22798.827488872,40.9,40.9,40.78,40.8,22798.8275
2006-09-21 12:00:00,40.8,40.82,40.51,40.59,118228.2054065791,40.8,40.82,40.51,40.59,118228.2054
2006-09-21 12:05:00,40.59,40.8,40.57,40.8,56454.23949625448,40.59,40.8,40.57,40.8,56454.2395
2006-09-21 12:10:00,40.8,40.91,40.76,40.86,41146.45532515471,40.8,40.91,40.76,40.86,41146.4553
2006-09-21 12:15:00,40.87,40.91,40.87,40.89,67745.08739550538,40.87,40.91,40.87,40.89,67745.0874
2006-09-21 12:20:00,40.9,40.9,40.65,40.65,61014.00499402888,40.9,40.9,40.65,40.65,61014.005
2006-09-21 12:25:00,40.66,40.72,40.57,40.65,34089.675388122894,40.66,40.72,40.57,40.65,34089.6754
2006-09-21 12:30:00,40.65,40.72,40.65,40.71,19867.549668874173,40.65,40.72,40.65,40.71,19867.5497
2006-09-21 12:35:00,40.71,40.77,40.69,40.73,22690.261643686896,40.71,40.77,40.69,40.73,22690.2616
2006-09-21 12:40:00,40.72,40.76,40.62,40.68,57865.59548366084,40.72,40.76,40.62,40.68,57865.5955
2006-09-21 12:45:00,40.69,40.71,40.63,40.64,23775.920095537946,40.69,40.71,40.63,40.64,23775.9201
2006-09-21 12:50:00,40.62,40.62,40.57,40.57,31701.22679405059,40.62,40.62,40.57,40.57,31701.2268
2006-09-21 12:55:00,40.58,40.58,40.48,40.57,40495.06025404408,40.58,40.58,40.48,40.57,40495.0603
2006-09-21 13:00:00,40.57,40.68,40.5,40.5,25512.97361849962,40.57,40.68,40.5,40.5,25512.9736
2006-09-21 13:05:00,40.49,40.49,40.34,40.39,40603.62609922919,40.49,40.49,40.34,40.39,40603.6261
2006-09-21 13:10:00,40.39,40.39,40.34,40.37,25404.40777331452,40.39,40.39,40.34,40.37,25404.4078
2006-09-21 13:15:00,40.38,40.45,40.37,40.45,25947.23699924004,40.38,40.45,40.37,40.45,25947.237
2006-09-21 13:20:00,40.44,40.5,40.36,40.47,20084.681359244383,40.44,40.5,40.36,40.47,20084.6814
2006-09-21 13:25:00,40.48,40.53,40.48,40.53,39083.70426663772,40.48,40.53,40.48,40.53,39083.7043
2006-09-21 13:30:00,40.53,40.58,40.5,40.58,27901.422212571924,40.53,40.58,40.5,40.58,27901.4222
2006-09-21 13:35:00,40.58,40.66,40.57,40.64,21713.169037020954,40.58,40.66,40.57,40.64,21713.169
2006-09-21 13:40:00,40.64,40.68,40.53,40.68,24535.88101183368,40.64,40.68,40.53,40.68,24535.881
2006-09-21 13:45:00,40.68,40.7,40.64,40.69,16067.745087395506,40.68,40.7,40.64,40.69,16067.7451
2006-09-21 13:50:00,40.68,40.7,40.57,40.57,14656.389099989145,40.68,40.7,40.57,40.57,14656.3891
2006-09-21 13:55:00,40.57,40.58,40.53,40.56,29747.041580718706,40.57,40.58,40.53,40.56,29747.0416
2006-09-21 14:00:00,40.57,40.62,40.57,40.61,14982.086635544458,40.57,40.62,40.57,40.61,14982.0866
2006-09-21 14:05:00,40.61,40.61,40.52,40.57,48094.669417001416,40.61,40.61,40.52,40.57,48094.6694
2006-09-21 14:10:00,40.57,40.63,40.55,40.59,17479.101074801867,40.57,40.63,40.55,40.59,17479.1011
2006-09-21 14:15:00,40.6,40.6,40.55,40.55,13570.730648138097,40.6,40.6,40.55,40.55,13570.7306
2006-09-21 14:20:00,40.54,40.56,40.45,40.45,30941.26587775486,40.54,40.56,40.45,40.45,30941.2659
2006-09-21 14:25:00,40.45,40.48,40.44,40.46,34632.50461404842,40.45,40.48,40.44,40.46,34632.5046
2006-09-21 14:30:00,40.46,40.5,40.45,40.49,30615.568342199545,40.46,40.5,40.45,40.49,30615.5683
2006-09-21 14:35:00,40.48,40.49,40.45,40.45,18999.022907393333,40.48,40.49,40.45,40.45,18999.0229
2006-09-21 14:40:00,40.44,40.49,40.44,40.47,38540.87504071219,40.44,40.49,40.44,40.47,38540.875
2006-09-21 14:45:00,40.47,40.54,40.47,40.51,49288.89371403757,40.47,40.54,40.47,40.51,49288.8937
2006-09-21 14:50:00,40.5,40.54,40.49,40.51,56671.37118662469,40.5,40.54,40.49,40.51,56671.3712
2006-09-21 14:55:00,40.51,40.51,40.37,40.39,32135.49017479101,40.51,40.51,40.37,40.39,32135.4902
2006-09-21 15:00:00,40.39,40.46,40.36,40.36,46357.615894039736,40.39,40.46,40.36,40.36,46357.6159
2006-09-21 15:05:00,40.36,40.43,40.36,40.36,37672.34827923135,40.36,40.43,40.36,40.36,37672.3483
2006-09-21 15:10:00,40.36,40.39,40.23,40.32,54500.0542829226,40.36,40.39,40.23,40.32,54500.0543
2006-09-21 15:15:00,40.3,40.33,40.22,40.26,46031.91835848442,40.3,40.33,40.22,40.26,46031.9184
2006-09-21 15:20:00,40.26,40.31,40.25,40.31,20518.944739984803,40.26,40.31,40.25,40.31,20518.9447
2006-09-21 15:25:00,40.31,40.36,40.3,40.33,22907.393334057106,40.31,40.36,40.3,40.33,22907.3933
2006-09-21 15:30:00,40.33,40.44,40.25,40.34,45814.78666811421,40.33,40.44,40.25,40.34,45814.7867
2006-09-21 15:35:00,40.35,40.37,40.31,40.31,25621.539463684727,40.35,40.37,40.31,40.31,25621.5395
2006-09-21 15:40:00,40.32,40.33,40.25,40.27,39952.23102811856,40.32,40.33,40.25,40.27,39952.231
2006-09-21 15:45:00,40.26,40.29,40.24,40.24,45380.52328737379,40.26,40.29,40.24,40.24,45380.5233
2006-09-21 15:50:00,40.26,40.28,40.21,40.25,94452.28531104117,40.26,40.28,40.21,40.25,94452.2853
2006-09-21 15:55:00,40.25,40.27,40.18,40.22,113125.61068287917,40.25,40.27,40.18,40.22,113125.6107
2006-09-22 09:30:00,40.3,40.51,40.16,40.49,54500.0542829226,40.3,40.51,40.16,40.49,54500.0543
2006-09-22 09:35:00,40.49,40.49,40.26,40.37,31484.09510368038,40.49,40.49,40.26,40.37,31484.0951
2006-09-22 09:40:00,40.36,40.37,40.23,40.25,26055.802844425143,40.36,40.37,40.23,40.25,26055.8028
2006-09-22 09:45:00,40.29,40.31,40.22,40.26,14004.994028878516,40.29,40.31,40.22,40.26,14004.994
2006-09-22 09:50:00,40.26,40.33,40.15,40.22,35175.333839973944,40.26,40.33,40.15,40.22,35175.3338
2006-09-22 09:55:00,40.22,40.32,40.19,40.32,26707.197915535773,40.22,40.32,40.19,40.32,26707.1979
2006-09-22 10:00:00,40.31,40.37,40.29,40.33,49397.45955922267,40.31,40.37,40.29,40.33,49397.4596
2006-09-22 10:05:00,40.33,40.35,40.26,40.3,59819.780696992726,40.33,40.35,40.26,40.3,59819.7807
2006-09-22 10:10:00,40.31,40.41,40.3,40.35,30072.73911627402,40.31,40.41,40.3,40.35,30072.7391
2006-09-22 10:15:00,40.34,40.34,40.28,40.29,57431.33210292042,40.34,40.34,40.28,40.29,57431.3321
2006-09-22 10:20:00,40.3,40.44,40.3,40.38,36912.38736293562,40.3,40.44,40.3,40.38,36912.3874
2006-09-22 10:25:00,40.37,40.38,40.31,40.37,29529.9098903485,40.37,40.38,40.31,40.37,29529.9099
2006-09-22 10:30:00,40.35,40.43,40.35,40.37,60036.912387362936,40.35,40.43,40.35,40.37,60036.9124
2006-09-22 10:35:00,40.37,40.44,40.36,40.44,177396.5910324612,40.37,40.44,40.36,40.44,177396.591
2006-09-22 10:40:00,40.43,40.54,40.42,40.44,102269.0261643687,40.43,40.54,40.42,40.44,102269.0262
2006-09-22 10:45:00,40.44,40.55,40.42,40.48,78167.40853327543,40.44,40.55,40.42,40.48,78167.4085
2006-09-22 10:50:00,40.49,40.75,40.48,40.75,67527.95570513517,40.49,40.75,40.48,40.75,67527.9557
2006-09-22 10:55:00,40.76,40.82,40.68,40.73,49940.288785148194,40.76,40.82,40.68,40.73,49940.2888
2006-09-22 11:00:00,40.73,40.9,40.68,40.86,51460.21061773966,40.73,40.9,40.68,40.86,51460.2106
2006-09-22 11:05:00,40.9,40.92,40.72,40.72,65573.77049180328,40.9,40.92,40.72,40.72,65573.7705
2006-09-22 11:10:00,40.71,40.83,40.65,40.76,58082.72717403105,40.71,40.83,40.65,40.76,58082.7272
2006-09-22 11:15:00,40.77,40.81,40.75,40.8,18021.930300727392,40.77,40.81,40.75,40.8,18021.9303
2006-09-22 11:20:00,40.78,40.84,40.78,40.81,37455.21658886115,40.78,40.84,40.78,40.81,37455.2166
2006-09-22 11:25:00,40.82,40.82,40.77,40.78,21170.33981109543,40.82,40.82,40.77,40.78,21170.3398
2006-09-22 11:30:00,40.77,40.84,40.77,40.8,54934.317663663016,40.77,40.84,40.77,40.8,54934.3177
2006-09-22 11:35:00,40.79,40.8,40.76,40.76,22255.99826294648,40.79,40.8,40.76,40.76,22255.9983
2006-09-22 11:40:00,40.76,40.76,40.68,40.68,23124.52502442732,40.76,40.76,40.68,40.68,23124.525
2006-09-22 11:45:00,40.68,40.76,40.68,40.76,21821.73488220606,40.68,40.76,40.68,40.76,21821.7349
2006-09-22 11:50:00,40.76,40.82,40.76,40.8,32678.319400716537,40.76,40.82,40.76,40.8,32678.3194
2006-09-22 11:55:00,40.8,40.87,40.8,40.8,18456.19368146781,40.8,40.87,40.8,40.8,18456.1937
2006-09-22 12:00:00,40.8,40.81,40.71,40.79,60796.87330365867,40.8,40.81,40.71,40.79,60796.8733
2006-09-22 12:05:00,40.77,40.89,40.77,40.8,43317.7722288568,40.77,40.89,40.77,40.8,43317.7722
2006-09-22 12:10:00,40.79,40.79,40.68,40.7,29747.041580718706,40.79,40.79,40.68,40.7,29747.0416
2006-09-22 12:15:00,40.7,40.8,40.7,40.76,35501.03137552926,40.7,40.8,40.7,40.76,35501.0314
2006-09-22 12:20:00,40.75,40.8,40.69,40.79,32678.319400716537,40.75,40.8,40.69,40.79,32678.3194
2006-09-22 12:25:00,40.78,40.88,40.76,40.85,36043.860601454784,40.78,40.88,40.76,40.85,36043.8606
2006-09-22 12:30:00,40.84,40.87,40.77,40.77,39192.27011182282,40.84,40.87,40.77,40.77,39192.2701
2006-09-22 12:35:00,40.75,40.81,40.72,40.79,26707.197915535773,40.75,40.81,40.72,40.79,26707.1979
2006-09-22 12:40:00,40.8,40.81,40.76,40.76,24535.88101183368,40.8,40.81,40.76,40.76,24535.881
2006-09-22 12:45:00,40.76,40.84,40.75,40.8,17587.666919986972,40.76,40.84,40.75,40.8,17587.6669
2006-09-22 12:50:00,40.81,40.82,40.8,40.81,26598.632070350668,40.81,40.82,40.8,40.81,26598.6321
2006-09-22 12:55:00,40.81,40.83,40.8,40.81,20627.510585169905,40.81,40.83,40.8,40.81,20627.5106
2006-09-22 13:00:00,40.81,40.92,40.8,40.92,29204.212354793184,40.81,40.92,40.8,40.92,29204.2124
2006-09-22 13:05:00,40.92,40.99,40.84,40.88,34306.807078493104,40.92,40.99,40.84,40.88,34306.8071
2006-09-22 13:10:00,40.88,40.92,40.86,40.9,36152.42644663989,40.88,40.92,40.86,40.9,36152.4264
2006-09-22 13:15:00,40.9,40.99,40.9,40.96,15307.784171099773,40.9,40.99,40.9,40.96,15307.7842
2006-09-22 13:20:00,40.94,41.04,40.94,40.99,54282.92259255239,40.94,41.04,40.94,40.99,54282.9226
2006-09-22 13:25:00,40.99,41.01,40.92,40.92,38758.0067310824,40.99,41.01,40.92,40.92,38758.0067
2006-09-22 13:30:00,40.92,40.96,40.91,40.94,11073.716208880687,40.92,40.96,40.91,40.94,11073.7162
2006-09-22 13:35:00,40.94,41.01,40.93,40.94,35392.465530344154,40.94,41.01,40.93,40.94,35392.4655
2006-09-22 13:40:00,40.94,40.95,40.91,40.94,40169.36271848877,40.94,40.95,40.91,40.94,40169.3627
2006-09-22 13:45:00,40.94,40.99,40.94,40.98,31701.22679405059,40.94,40.99,40.94,40.98,31701.2268
2006-09-22 13:50:00,40.96,40.98,40.92,40.98,27250.02714146129,40.96,40.98,40.92,40.98,27250.0271
2006-09-22 13:55:00,40.99,40.99,40.94,40.95,38432.30919552709,40.99,40.99,40.94,40.95,38432.3092
2006-09-22 14:00:00,40.94,40.95,40.91,40.94,65356.63880143307,40.94,40.95,40.91,40.94,65356.6388
2006-09-22 14:05:00,40.94,40.95,40.92,40.93,55260.01519921833,40.94,40.95,40.92,40.93,55260.0152
2006-09-22 14:10:00,40.93,40.99,40.93,40.94,34089.675388122894,40.93,40.99,40.93,40.94,34089.6754
2006-09-22 14:15:00,40.94,40.97,40.93,40.94,13570.730648138097,40.94,40.97,40.93,40.94,13570.7306
2006-09-22 14:20:00,40.94,40.95,40.9,40.91,22473.12995331669,40.94,40.95,40.9,40.91,22473.13
2006-09-22 14:25:00,40.91,40.91,40.83,40.83,28552.817283682554,40.91,40.91,40.83,40.83,28552.8173
2006-09-22 14:30:00,40.83,40.85,40.78,40.79,31158.39756812507,40.83,40.85,40.78,40.79,31158.3976
2006-09-22 14:35:00,40.78,40.8,40.74,40.79,22038.86657257627,40.78,40.8,40.74,40.79,22038.8666
2006-09-22 14:40:00,40.8,40.8,40.71,40.78,30398.43665182933,40.8,40.8,40.71,40.78,30398.4367
2006-09-22 14:45:00,40.78,40.82,40.78,40.8,24101.61763109326,40.78,40.82,40.78,40.8,24101.6176
2006-09-22 14:50:00,40.81,40.86,40.8,40.85,37020.95320812073,40.81,40.86,40.8,40.85,37020.9532
2006-09-22 14:55:00,40.86,40.86,40.71,40.79,44511.99652589296,40.86,40.86,40.71,40.79,44511.9965
2006-09-22 15:00:00,40.77,40.78,40.73,40.75,29747.041580718706,40.77,40.78,40.73,40.75,29747.0416
2006-09-22 15:05:00,40.75,40.8,40.75,40.78,63836.7169688416,40.75,40.8,40.75,40.78,63836.717
2006-09-22 15:10:00,40.79,40.8,40.7,40.77,41797.85039626533,40.79,40.8,40.7,40.77,41797.8504
2006-09-22 15:15:00,40.75,40.84,40.7,40.84,72847.6821192053,40.75,40.84,40.7,40.84,72847.6821
2006-09-22 15:20:00,40.83,40.83,40.57,40.63,68722.18000217131,40.83,40.83,40.57,40.63,68722.18
2006-09-22 15:25:00,40.63,40.7,40.63,40.66,43752.03560959722,40.63,40.7,40.63,40.66,43752.0356
2006-09-22 15:30:00,40.66,40.73,40.65,40.68,46791.87927478016,40.66,40.73,40.65,40.68,46791.8793
2006-09-22 15:35:00,40.67,40.7,40.6,40.62,83921.39832808598,40.67,40.7,40.6,40.62,83921.3983
2006-09-22 15:40:00,40.62,40.64,40.59,40.62,67419.38985995007,40.62,40.64,40.59,40.62,67419.3899
2006-09-22 15:45:00,40.62,40.67,40.61,40.67,306155.68342199543,40.62,40.67,40.61,40.67,306155.6834
2006-09-22 15:50:00,40.66,40.71,40.65,40.65,386385.8430137879,40.66,40.71,40.65,40.65,386385.843
2006-09-22 15:55:00,40.67,40.79,40.65,40.72,194658.56041689284,40.67,40.79,40.65,40.72,194658.5604
2006-09-25 09:30:00,40.93,41.16,40.91,40.92,51025.94723699924,40.93,41.16,40.91,40.92,51025.9472
2006-09-25 09:35:00,40.99,41.0,40.73,40.86,58191.29301921616,40.99,41.0,40.73,40.86,58191.293
2006-09-25 09:40:00,40.84,40.97,40.76,40.8,24970.144392574097,40.84,40.97,40.76,40.8,24970.1444
2006-09-25 09:45:00,40.8,40.82,40.71,40.71,32569.75355553143,40.8,40.82,40.71,40.71,32569.7536
2006-09-25 09:50:00,40.71,40.76,40.62,40.75,39300.83595700793,40.71,40.76,40.62,40.75,39300.836
2006-09-25 09:55:00,40.75,40.82,40.7,40.7,25295.84192812941,40.75,40.82,40.7,40.7,25295.8419
2006-09-25 10:00:00,40.7,40.83,40.61,40.8,47986.10357181631,40.7,40.83,40.61,40.8,47986.1036
2006-09-25 10:05:00,40.8,40.8,40.53,40.57,46249.05004885463,40.8,40.8,40.53,40.57,46249.05
2006-09-25 10:10:00,40.59,40.62,40.35,40.42,45380.52328737379,40.59,40.62,40.35,40.42,45380.5233
2006-09-25 10:15:00,40.42,40.52,40.39,40.51,45163.39159700358,40.42,40.52,40.39,40.51,45163.3916
2006-09-25 10:20:00,40.53,40.58,40.36,40.36,36478.1239821952,40.53,40.58,40.36,40.36,36478.124
2006-09-25 10:25:00,40.36,40.55,40.3,40.5,48311.801107371626,40.36,40.55,40.3,40.5,48311.8011
2006-09-25 10:30:00,40.51,40.51,40.4,40.4,25295.84192812941,40.51,40.51,40.4,40.4,25295.8419
2006-09-25 10:35:00,40.41,40.5,40.38,40.49,37889.47996960156,40.41,40.5,40.38,40.49,37889.48
2006-09-25 10:40:00,40.49,40.5,40.43,40.44,34306.807078493104,40.49,40.5,40.43,40.44,34306.8071
2006-09-25 10:45:00,40.44,40.52,40.41,40.49,33438.28031701227,40.44,40.52,40.41,40.49,33438.2803
2006-09-25 10:50:00,40.49,40.55,40.42,40.45,30398.43665182933,40.49,40.55,40.42,40.45,30398.4367
2006-09-25 10:55:00,40.44,40.55,40.44,40.52,28335.685593312344,40.44,40.55,40.44,40.52,28335.6856
2006-09-25 11:00:00,40.54,40.68,40.51,40.58,32569.75355553143,40.54,40.68,40.51,40.58,32569.7536
2006-09-25 11:05:00,40.58,40.74,40.57,40.71,60362.60992291825,40.58,40.74,40.57,40.71,60362.6099
2006-09-25 11:10:00,40.72,40.75,40.69,40.7,20518.944739984803,40.72,40.75,40.69,40.7,20518.9447
2006-09-25 11:15:00,40.71,40.74,40.67,40.68,23775.920095537946,40.71,40.74,40.67,40.68,23775.9201
2006-09-25 11:20:00,40.68,40.76,40.64,40.72,28227.11974812724,40.68,40.76,40.64,40.72,28227.1197
2006-09-25 11:25:00,40.71,40.71,40.67,40.69,12702.203886657258,40.71,40.71,40.67,40.69,12702.2039
2006-09-25 11:30:00,40.7,40.8,40.68,40.68,11073.716208880687,40.7,40.8,40.68,40.68,11073.7162
2006-09-25 11:35:00,40.67,40.69,40.64,40.66,10965.150363695582,40.67,40.69,40.64,40.66,10965.1504
2006-09-25 11:40:00,40.66,40.71,40.65,40.7,11507.979589621104,40.66,40.71,40.65,40.7,11507.9796
2006-09-25 11:45:00,40.69,40.7,40.57,40.57,19324.72044294865,40.69,40.7,40.57,40.57,19324.7204
2006-09-25 11:50:00,40.57,40.63,40.57,40.63,13353.598957767888,40.57,40.63,40.57,40.63,13353.599
2006-09-25 11:55:00,40.62,40.73,40.62,40.66,15959.1792422104,40.62,40.73,40.62,40.66,15959.1792
2006-09-25 12:00:00,40.66,40.66,40.57,40.59,18564.75952665292,40.66,40.66,40.57,40.59,18564.7595
2006-09-25 12:05:00,40.61,40.73,40.61,40.7,14764.95494517425,40.61,40.73,40.61,40.7,14764.9549
2006-09-25 12:10:00,40.71,40.78,40.7,40.71,25512.97361849962,40.71,40.78,40.7,40.71,25512.9736
2006-09-25 12:15:00,40.71,40.71,40.66,40.71,10422.321137770055,40.71,40.71,40.66,40.71,10422.3211
2006-09-25 12:20:00,40.7,40.95,40.7,40.92,34741.070459233524,40.7,40.95,40.7,40.92,34741.0705
2006-09-25 12:25:00,40.93,41.03,40.91,41.01,30724.13418738465,40.93,41.03,40.91,41.01,30724.1342
2006-09-25 12:30:00,41.01,41.04,40.98,40.99,30398.43665182933,41.01,41.04,40.98,40.99,30398.4367
2006-09-25 12:35:00,40.98,41.0,40.97,40.98,15524.915861469985,40.98,41.0,40.97,40.98,15524.9159
2006-09-25 12:40:00,40.98,40.99,40.97,40.97,16176.31093258061,40.98,40.99,40.97,40.97,16176.3109
2006-09-25 12:45:00,40.96,41.05,40.96,41.02,29095.64650960808,40.96,41.05,40.96,41.02,29095.6465
2006-09-25 12:50:00,41.0,41.06,40.93,40.96,26490.066225165563,41.0,41.06,40.93,40.96,26490.0662
2006-09-25 12:55:00,40.96,41.11,40.96,41.06,45706.22082292911,40.96,41.11,40.96,41.06,45706.2208
2006-09-25 13:00:00,41.06,41.21,41.03,41.03,44837.69406144827,41.06,41.21,41.03,41.03,44837.6941
2006-09-25 13:05:00,41.03,41.1,41.02,41.1,34198.241233308,41.03,41.1,41.02,41.1,34198.2412
2006-09-25 13:10:00,41.09,41.13,41.05,41.11,14873.520790359353,41.09,41.13,41.05,41.11,14873.5208
2006-09-25 13:15:00,41.11,41.12,40.98,40.99,20301.8130496146,41.11,41.12,40.98,40.99,20301.813
2006-09-25 13:20:00,40.98,41.07,40.98,41.06,13570.730648138097,40.98,41.07,40.98,41.06,13570.7306
2006-09-25 13:25:00,41.05,41.05,40.94,41.02,31375.52925849528,41.05,41.05,40.94,41.02,31375.5293
2006-09-25 13:30:00,41.02,41.03,40.92,40.92,10313.755292584952,41.02,41.03,40.92,40.92,10313.7553
2006-09-25 13:35:00,40.92,40.98,40.9,40.92,22798.827488872,40.92,40.98,40.9,40.92,22798.8275
2006-09-25 13:40:00,40.92,40.92,40.82,40.82,39626.53349256324,40.92,40.92,40.82,40.82,39626.5335
2006-09-25 13:45:00,40.82,40.85,40.74,40.81,52545.86906959071,40.82,40.85,40.74,40.81,52545.8691
2006-09-25 13:50:00,40.8,40.86,40.77,40.8,43643.46976441212,40.8,40.86,40.77,40.8,43643.4698
2006-09-25 13:55:00,40.8,40.83,40.72,40.72,32569.75355553143,40.8,40.83,40.72,40.72,32569.7536
2006-09-25 14:00:00,40.73,40.83,40.73,40.83,29095.64650960808,40.73,40.83,40.73,40.83,29095.6465
2006-09-25 14:05:00,40.83,40.93,40.75,40.92,55477.14688958854,40.83,40.93,40.75,40.92,55477.1469
2006-09-25 14:10:00,40.91,41.08,40.9,41.03,62859.62436217566,40.91,41.08,40.9,41.03,62859.6244
2006-09-25 14:15:00,41.0,41.0,40.85,40.9,42883.508848116384,41.0,41.0,40.85,40.9,42883.5088
2006-09-25 14:20:00,40.88,41.03,40.85,41.0,57322.76625773532,40.88,41.03,40.85,41.0,57322.7663
2006-09-25 14:25:00,41.0,41.04,40.91,40.96,24427.31516664857,41.0,41.04,40.91,40.96,24427.3152
2006-09-25 14:30:00,40.96,41.04,40.96,41.04,40169.36271848877,40.96,41.04,40.96,41.04,40169.3627
2006-09-25 14:35:00,41.04,41.13,41.03,41.11,33221.14862664206,41.04,41.13,41.03,41.11,33221.1486
2006-09-25 14:40:00,41.1,41.13,41.04,41.07,44946.25990663337,41.1,41.13,41.04,41.07,44946.2599
2006-09-25 14:45:00,41.08,41.09,41.07,41.08,30832.700032569755,41.08,41.09,41.07,41.08,30832.7
2006-09-25 14:50:00,41.09,41.1,40.99,41.05,51894.47399848008,41.09,41.1,40.99,41.05,51894.474
2006-09-25 14:55:00,41.05,41.11,40.99,41.09,41689.28455108023,41.05,41.11,40.99,41.09,41689.2846
2006-09-25 15:00:00,41.08,41.11,40.91,40.92,39735.09933774835,41.08,41.11,40.91,40.92,39735.0993
2006-09-25 15:05:00,40.91,40.99,40.91,40.94,41146.45532515471,40.91,40.99,40.91,40.94,41146.4553
2006-09-25 15:10:00,40.93,41.04,40.9,41.03,58951.25393551189,40.93,41.04,40.9,41.03,58951.2539
2006-09-25 15:15:00,41.03,41.15,41.03,41.12,42666.377157746174,41.03,41.15,41.03,41.12,42666.3772
2006-09-25 15:20:00,41.12,41.21,41.1,41.15,36695.25567256541,41.12,41.21,41.1,41.15,36695.2557
2006-09-25 15:25:00,41.15,41.17,41.08,41.12,85332.75431549235,41.15,41.17,41.08,41.12,85332.7543
2006-09-25 15:30:00,41.13,41.14,41.04,41.04,59385.51731625231,41.13,41.14,41.04,41.04,59385.5173
2006-09-25 15:35:00,41.04,41.1,41.04,41.1,29204.212354793184,41.04,41.1,41.04,41.1,29204.2124
2006-09-25 15:40:00,41.09,41.17,41.07,41.1,56888.5028769949,41.09,41.17,41.07,41.1,56888.5029
2006-09-25 15:45:00,41.1,41.1,41.04,41.07,20627.510585169905,41.1,41.1,41.04,41.07,20627.5106
2006-09-25 15:50:00,41.07,41.14,41.05,41.05,76104.65747475844,41.07,41.14,41.05,41.05,76104.6575
2006-09-25 15:55:00,41.05,41.19,41.04,41.19,113342.74237324938,41.05,41.19,41.04,41.19,113342.7424
2006-09-26 09:30:00,41.04,41.19,40.8,40.8,65899.4680273586,41.04,41.19,40.8,40.8,65899.468
2006-09-26 09:35:00,40.8,40.94,40.8,40.94,14439.257409618936,40.8,40.94,40.8,40.94,14439.2574
2006-09-26 09:40:00,40.92,41.02,40.91,40.99,28444.25143849745,40.92,41.02,40.91,40.99,28444.2514
2006-09-26 09:45:00,40.99,41.06,40.97,41.06,51243.07892736945,40.99,41.06,40.97,41.06,51243.0789
2006-09-26 09:50:00,41.06,41.13,40.92,40.92,37346.65074367605,41.06,41.13,40.92,40.92,37346.6507
2006-09-26 09:55:00,40.91,40.99,40.82,40.97,28009.98805775703,40.91,40.99,40.82,40.97,28009.9881
2006-09-26 10:00:00,40.97,41.15,40.89,41.12,50700.24970144393,40.97,41.15,40.89,41.12,50700.2497
2006-09-26 10:05:00,41.11,41.21,41.02,41.18,34741.070459233524,41.11,41.21,41.02,41.18,34741.0705
2006-09-26 10:10:00,41.16,41.25,41.12,41.12,38866.57257626751,41.16,41.25,41.12,41.12,38866.5726
2006-09-26 10:15:00,41.12,41.14,41.03,41.06,36912.38736293562,41.12,41.14,41.03,41.06,36912.3874
2006-09-26 10:20:00,41.09,41.09,40.91,41.05,44294.86483552275,41.09,41.09,40.91,41.05,44294.8648
2006-09-26 10:25:00,41.04,41.06,40.95,41.01,19867.549668874173,41.04,41.06,40.95,41.01,19867.5497
2006-09-26 10:30:00,41.02,41.05,40.83,40.85,57431.33210292042,41.02,41.05,40.83,40.85,57431.3321
2006-09-26 10:35:00,40.84,40.87,40.82,40.86,59602.64900662252,40.84,40.87,40.82,40.86,59602.649
2006-09-26 10:40:00,40.85,40.86,40.71,40.76,41146.45532515471,40.85,40.86,40.71,40.76,41146.4553
2006-09-26 10:45:00,40.75,40.79,40.74,40.76,37780.91412441646,40.75,40.79,40.74,40.76,37780.9141
2006-09-26 10:50:00,40.76,40.77,40.62,40.67,96515.03636955816,40.76,40.77,40.62,40.67,96515.0364
2006-09-26 10:55:00,40.65,40.8,40.62,40.69,77624.57930734991,40.65,40.8,40.62,40.69,77624.5793
2006-09-26 11:00:00,40.7,40.78,40.69,40.71,40712.19194441429,40.7,40.78,40.69,40.71,40712.1919
2006-09-26 11:05:00,40.72,40.76,40.68,40.71,69156.44338291173,40.72,40.76,40.68,40.71,69156.4434
2006-09-26 11:10:00,40.7,40.72,40.65,40.72,19758.98382368907,40.7,40.72,40.65,40.72,19758.9838
2006-09-26 11:15:00,40.73,40.8,40.58,40.6,39192.27011182282,40.73,40.8,40.58,40.6,39192.2701
2006-09-26 11:20:00,40.6,40.64,40.53,40.57,56454.23949625448,40.6,40.64,40.53,40.57,56454.2395
2006-09-26 11:25:00,40.57,40.58,40.53,40.57,41146.45532515471,40.57,40.58,40.53,40.57,41146.4553
2006-09-26 11:30:00,40.57,40.58,40.53,40.57,22038.86657257627,40.57,40.58,40.53,40.57,22038.8666
2006-09-26 11:35:00,40.58,40.74,40.58,40.68,55802.84442514385,40.58,40.74,40.58,40.68,55802.8444
2006-09-26 11:40:00,40.68,40.68,40.6,40.67,26490.066225165563,40.68,40.68,40.6,40.67,26490.0662
2006-09-26 11:45:00,40.66,40.66,40.5,40.56,61231.13668439909,40.66,40.66,40.5,40.56,61231.1367
2006-09-26 11:50:00,40.55,40.68,40.55,40.63,17804.798610357182,40.55,40.68,40.55,40.63,17804.7986
2006-09-26 11:55:00,40.64,40.75,40.57,40.57,27792.85636738682,40.64,40.75,40.57,40.57,27792.8564
2006-09-26 12:00:00,40.57,40.68,40.55,40.67,28987.08066442297,40.57,40.68,40.55,40.67,28987.0807
2006-09-26 12:05:00,40.67,40.73,40.62,40.73,19867.549668874173,40.67,40.73,40.62,40.73,19867.5497
2006-09-26 12:10:00,40.72,40.74,40.62,40.71,20084.681359244383,40.72,40.74,40.62,40.71,20084.6814
2006-09-26 12:15:00,40.7,40.82,40.66,40.74,32135.49017479101,40.7,40.82,40.66,40.74,32135.4902
2006-09-26 12:20:00,40.74,40.77,40.69,40.74,14656.389099989145,40.74,40.77,40.69,40.74,14656.3891
2006-09-26 12:25:00,40.73,40.82,40.72,40.79,20844.642275540114,40.73,40.82,40.72,40.79,20844.6423
2006-09-26 12:30:00,40.77,40.77,40.67,40.71,8468.135924438173,40.77,40.77,40.67,40.71,8468.1359
2006-09-26 12:35:00,40.72,40.77,40.63,40.64,12050.80881554663,40.72,40.77,40.63,40.64,12050.8088
2006-09-26 12:40:00,40.63,40.65,40.58,40.59,48420.36695255672,40.63,40.65,40.58,40.59,48420.367
2006-09-26 12:45:00,40.59,40.65,40.44,40.5,38649.4408858973,40.59,40.65,40.44,40.5,38649.4409
2006-09-26 12:50:00,40.5,40.58,40.48,40.57,15850.613397025296,40.5,40.58,40.48,40.57,15850.6134
2006-09-26 12:55:00,40.57,40.71,40.57,40.68,16936.271848876346,40.57,40.71,40.57,40.68,16936.2718
2006-09-26 13:00:00,40.68,40.68,40.57,40.63,7816.740853327544,40.68,40.68,40.57,40.63,7816.7409
2006-09-26 13:05:00,40.63,40.67,40.6,40.66,15090.652480729565,40.63,40.67,40.6,40.66,15090.6525
2006-09-26 13:10:00,40.65,40.69,40.6,40.68,31701.22679405059,40.65,40.69,40.6,40.68,31701.2268
2006-09-26 13:15:00,40.68,40.76,40.66,40.76,23775.920095537946,40.68,40.76,40.66,40.76,23775.9201
2006-09-26 13:20:00,40.76,40.82,40.71,40.75,23450.22255998263,40.76,40.82,40.71,40.75,23450.2226
2006-09-26 13:25:00,40.73,40.85,40.69,40.8,20844.642275540114,40.73,40.85,40.69,40.8,20844.6423
2006-09-26 13:30:00,40.8,40.89,40.77,40.77,17804.798610357182,40.8,40.89,40.77,40.77,17804.7986
2006-09-26 13:35:00,40.76,40.84,40.74,40.82,20301.8130496146,40.76,40.84,40.74,40.82,20301.813
2006-09-26 13:40:00,40.81,40.82,40.76,40.76,12159.374660731732,40.81,40.82,40.76,40.76,12159.3747
2006-09-26 13:45:00,40.77,40.85,40.76,40.8,19216.154597763543,40.77,40.85,40.76,40.8,19216.1546
2006-09-26 13:50:00,40.81,40.99,40.81,40.92,36695.25567256541,40.81,40.99,40.81,40.92,36695.2557
2006-09-26 13:55:00,40.92,40.99,40.91,40.91,17153.403539246552,40.92,40.99,40.91,40.91,17153.4035
2006-09-26 14:00:00,40.9,40.95,40.86,40.9,10422.321137770055,40.9,40.95,40.86,40.9,10422.3211
2006-09-26 14:05:00,40.91,40.92,40.72,40.75,26707.197915535773,40.91,40.92,40.72,40.75,26707.1979
2006-09-26 14:10:00,40.75,40.84,40.75,40.83,11616.54543480621,40.75,40.84,40.75,40.83,11616.5454
2006-09-26 14:15:00,40.84,40.84,40.68,40.75,24644.446857018786,40.84,40.84,40.68,40.75,24644.4469
2006-09-26 14:20:00,40.75,40.81,40.75,40.78,13896.42818369341,40.75,40.81,40.75,40.78,13896.4282
2006-09-26 14:25:00,40.8,40.84,40.75,40.78,19867.549668874173,40.8,40.84,40.75,40.78,19867.5497
2006-09-26 14:30:00,40.8,40.99,40.8,40.91,25838.671154054937,40.8,40.99,40.8,40.91,25838.6712
2006-09-26 14:35:00,40.91,40.97,40.84,40.92,25730.10530886983,40.91,40.97,40.84,40.92,25730.1053
2006-09-26 14:40:00,40.92,40.98,40.82,40.95,21170.33981109543,40.92,40.98,40.82,40.95,21170.3398
2006-09-26 14:45:00,40.94,40.99,40.89,40.93,21604.60319183585,40.94,40.99,40.89,40.93,21604.6032
2006-09-26 14:50:00,40.93,41.02,40.93,40.99,32352.62186516122,40.93,41.02,40.93,40.99,32352.6219
2006-09-26 14:55:00,41.0,41.03,40.98,40.99,23233.09086961242,41.0,41.03,40.98,40.99,23233.0909
2006-09-26 15:00:00,40.98,40.98,40.9,40.93,33655.41200738248,40.98,40.98,40.9,40.93,33655.412
2006-09-26 15:05:00,40.94,41.03,40.94,40.98,24644.446857018786,40.94,41.03,40.94,40.98,24644.4469
2006-09-26 15:10:00,40.98,41.04,40.98,41.02,18781.891217023127,40.98,41.04,40.98,41.02,18781.8912
2006-09-26 15:15:00,41.01,41.04,40.99,41.01,25512.97361849962,41.01,41.04,40.99,41.01,25512.9736
2006-09-26 15:20:00,41.01,41.08,40.96,41.08,22147.43241776137,41.01,41.08,40.96,41.08,22147.4324
2006-09-26 15:25:00,41.09,41.14,41.02,41.14,33981.1095429378,41.09,41.14,41.02,41.14,33981.1095
2006-09-26 15:30:00,41.12,41.19,41.05,41.13,71436.32613179894,41.12,41.19,41.05,41.13,71436.3261
2006-09-26 15:35:00,41.13,41.21,41.13,41.16,43752.03560959722,41.13,41.21,41.13,41.16,43752.0356
2006-09-26 15:40:00,41.19,41.2,41.12,41.14,44077.73314515254,41.19,41.2,41.12,41.14,44077.7331
2006-09-26 15:45:00,41.14,41.23,41.14,41.22,35609.597220714364,41.14,41.23,41.14,41.22,35609.5972
2006-09-26 15:50:00,41.2,41.2,41.15,41.18,29421.344045163394,41.2,41.2,41.15,41.18,29421.344
2006-09-26 15:55:00,41.18,41.19,41.15,41.16,55911.41027032895,41.18,41.19,41.15,41.16,55911.4103
2006-09-27 09:30:00,41.14,41.24,41.04,41.19,34523.938768863314,41.14,41.24,41.04,41.19,34523.9388
2006-09-27 09:35:00,41.18,41.18,40.92,40.98,32895.45109108675,41.18,41.18,40.92,40.98,32895.4511
2006-09-27 09:40:00,40.96,41.05,40.9,41.03,32786.88524590164,40.96,41.05,40.9,41.03,32786.8852
2006-09-27 09:45:00,41.04,41.21,40.91,40.92,46031.91835848442,41.04,41.21,40.91,40.92,46031.9184
2006-09-27 09:50:00,40.92,41.15,40.85,41.07,32461.187710346327,40.92,41.15,40.85,41.07,32461.1877
2006-09-27 09:55:00,41.06,41.1,40.95,40.99,36586.68982738031,41.06,41.1,40.95,40.99,36586.6898
2006-09-27 10:00:00,41.0,41.21,41.0,41.08,42123.54793182065,41.0,41.21,41.0,41.08,42123.5479
2006-09-27 10:05:00,41.08,41.08,40.9,40.9,33872.54369775269,41.08,41.08,40.9,40.9,33872.5437
2006-09-27 10:10:00,40.91,41.02,40.76,40.82,52328.737379220496,40.91,41.02,40.76,40.82,52328.7374
2006-09-27 10:15:00,40.84,40.92,40.77,40.85,18999.022907393333,40.84,40.92,40.77,40.85,18999.0229
2006-09-27 10:20:00,40.86,41.03,40.85,40.95,35501.03137552926,40.86,41.03,40.85,40.95,35501.0314
2006-09-27 10:25:00,40.96,41.01,40.88,40.98,22255.99826294648,40.96,41.01,40.88,40.98,22255.9983
2006-09-27 10:30:00,40.98,41.16,40.97,41.02,36369.5581370101,40.98,41.16,40.97,41.02,36369.5581
2006-09-27 10:35:00,41.02,41.03,40.89,40.97,56671.37118662469,41.02,41.03,40.89,40.97,56671.3712
2006-09-27 10:40:00,40.98,41.01,40.92,41.01,32244.05601997612,40.98,41.01,40.92,41.01,32244.056
2006-09-27 10:45:00,41.02,41.07,40.95,40.99,30181.304961459125,41.02,41.07,40.95,40.99,30181.305
2006-09-27 10:50:00,40.98,41.05,40.98,41.04,20518.944739984803,40.98,41.05,40.98,41.04,20518.9447
2006-09-27 10:55:00,41.03,41.19,40.98,41.19,35392.465530344154,41.03,41.19,40.98,41.19,35392.4655
2006-09-27 11:00:00,41.17,41.18,41.06,41.07,54174.35674736728,41.17,41.18,41.06,41.07,54174.3567
2006-09-27 11:05:00,41.07,41.27,41.07,41.24,57322.76625773532,41.07,41.27,41.07,41.24,57322.7663
2006-09-27 11:10:00,41.25,41.3,41.17,41.21,46791.87927478016,41.25,41.3,41.17,41.21,46791.8793
2006-09-27 11:15:00,41.21,41.24,41.15,41.15,21061.773965910324,41.21,41.24,41.15,41.15,21061.774
2006-09-27 11:20:00,41.17,41.25,41.11,41.22,24861.578547388992,41.17,41.25,41.11,41.22,24861.5785
2006-09-27 11:25:00,41.23,41.29,41.14,41.14,45054.82575181848,41.23,41.29,41.14,41.14,45054.8258
2006-09-27 11:30:00,41.14,41.21,41.12,41.15,24970.144392574097,41.14,41.21,41.12,41.15,24970.1444
2006-09-27 11:35:00,41.14,41.19,41.1,41.13,37889.47996960156,41.14,41.19,41.1,41.13,37889.48
2006-09-27 11:40:00,41.14,41.15,41.04,41.11,19541.85213331886,41.14,41.15,41.04,41.11,19541.8521
2006-09-27 11:45:00,41.11,41.17,41.11,41.15,16284.876777765716,41.11,41.17,41.11,41.15,16284.8768
2006-09-27 11:50:00,41.14,41.23,41.11,41.18,43534.90391922701,41.14,41.23,41.11,41.18,43534.9039
2006-09-27 11:55:00,41.18,41.27,41.15,41.23,40495.06025404408,41.18,41.27,41.15,41.23,40495.0603
2006-09-27 12:00:00,41.25,41.26,41.15,41.16,52003.03984366518,41.25,41.26,41.15,41.16,52003.0398
2006-09-27 12:05:00,41.17,41.2,41.12,41.14,36803.82151775052,41.17,41.2,41.12,41.14,36803.8215
2006-09-27 12:10:00,41.15,41.18,41.09,41.15,37672.34827923135,41.15,41.18,41.09,41.15,37672.3483
2006-09-27 12:15:00,41.15,41.17,41.14,41.17,10313.755292584952,41.15,41.17,41.14,41.17,10313.7553
2006-09-27 12:20:00,41.16,41.17,41.13,41.17,11290.847899250895,41.16,41.17,41.13,41.17,11290.8479
2006-09-27 12:25:00,41.16,41.17,40.99,41.1,23558.788405167736,41.16,41.17,40.99,41.1,23558.7884
2006-09-27 12:30:00,41.1,41.19,41.1,41.11,20410.37889479969,41.1,41.19,41.1,41.11,20410.3789
2006-09-27 12:35:00,41.11,41.17,41.11,41.17,9336.662685919013,41.11,41.17,41.11,41.17,9336.6627
2006-09-27 12:40:00,41.15,41.21,41.15,41.15,18130.496145912497,41.15,41.21,41.15,41.15,18130.4961
2006-09-27 12:45:00,41.15,41.21,41.14,41.15,18890.45706220823,41.15,41.21,41.14,41.15,18890.4571
2006-09-27 12:50:00,41.17,41.18,41.13,41.16,14873.520790359353,41.17,41.18,41.13,41.16,14873.5208
2006-09-27 12:55:00,41.16,41.18,41.13,41.17,20627.510585169905,41.16,41.18,41.13,41.17,20627.5106
2006-09-27 13:00:00,41.17,41.22,41.14,41.14,23124.52502442732,41.17,41.22,41.14,41.14,23124.525
2006-09-27 13:05:00,41.14,41.22,41.1,41.22,12159.374660731732,41.14,41.22,41.1,41.22,12159.3747
2006-09-27 13:10:00,41.23,41.25,41.13,41.16,54717.185973292806,41.23,41.25,41.13,41.16,54717.186
2006-09-27 13:15:00,41.15,41.2,41.14,41.18,22473.12995331669,41.15,41.2,41.14,41.18,22473.13
2006-09-27 13:20:00,41.18,41.18,41.15,41.17,14113.55987406362,41.18,41.18,41.15,41.17,14113.5599
2006-09-27 13:25:00,41.18,41.18,41.11,41.14,37238.08489849094,41.18,41.18,41.11,41.14,37238.0849
2006-09-27 13:30:00,41.14,41.18,40.99,41.05,88589.7296710455,41.14,41.18,40.99,41.05,88589.7297
2006-09-27 13:35:00,41.05,41.11,40.97,41.11,26924.329605905983,41.05,41.11,40.97,41.11,26924.3296
2006-09-27 13:40:00,41.13,41.13,41.03,41.03,16284.876777765716,41.13,41.13,41.03,41.03,16284.8768
2006-09-27 13:45:00,41.02,41.04,40.95,40.98,13353.598957767888,41.02,41.04,40.95,40.98,13353.599
2006-09-27 13:50:00,40.98,41.01,40.96,40.99,23124.52502442732,40.98,41.01,40.96,40.99,23124.525
2006-09-27 13:55:00,41.01,41.02,40.96,41.02,27467.158831831508,41.01,41.02,40.96,41.02,27467.1588
2006-09-27 14:00:00,41.02,41.02,40.94,40.99,19216.154597763543,41.02,41.02,40.94,40.99,19216.1546
2006-09-27 14:05:00,40.99,41.08,40.98,41.02,17261.969384431657,40.99,41.08,40.98,41.02,17261.9694
2006-09-27 14:10:00,41.02,41.07,41.02,41.03,17479.101074801867,41.02,41.07,41.02,41.03,17479.1011
2006-09-27 14:15:00,41.03,41.08,40.99,41.04,34741.070459233524,41.03,41.08,40.99,41.04,34741.0705
2006-09-27 14:20:00,41.04,41.08,41.01,41.08,14004.994028878516,41.04,41.08,41.01,41.08,14004.994
2006-09-27 14:25:00,41.08,41.1,41.03,41.04,14113.55987406362,41.08,41.1,41.03,41.04,14113.5599
2006-09-27 14:30:00,41.04,41.04,40.97,40.99,19107.58875257844,41.04,41.04,40.97,40.99,19107.5888
2006-09-27 14:35:00,40.99,41.14,40.99,41.09,69807.83845402236,40.99,41.14,40.99,41.09,69807.8385
2006-09-27 14:40:00,41.08,41.08,41.0,41.06,20736.07643035501,41.08,41.08,41.0,41.06,20736.0764
2006-09-27 14:45:00,41.05,41.05,40.94,41.03,19758.98382368907,41.05,41.05,40.94,41.03,19758.9838
2006-09-27 14:50:00,41.02,41.07,41.02,41.04,7273.91162740202,41.02,41.07,41.02,41.04,7273.9116
2006-09-27 14:55:00,41.04,41.11,41.04,41.11,19107.58875257844,41.04,41.11,41.04,41.11,19107.5888
2006-09-27 15:00:00,41.12,41.12,40.99,41.0,14547.82325480404,41.12,41.12,40.99,41.0,14547.8233
2006-09-27 15:05:00,41.01,41.04,40.94,41.03,28444.25143849745,41.01,41.04,40.94,41.03,28444.2514
2006-09-27 15:10:00,41.03,41.09,41.0,41.09,20953.20812072522,41.03,41.09,41.0,41.09,20953.2081
2006-09-27 15:15:00,41.07,41.15,41.04,41.07,31375.52925849528,41.07,41.15,41.04,41.07,31375.5293
2006-09-27 15:20:00,41.07,41.11,41.02,41.09,26815.76376072088,41.07,41.11,41.02,41.09,26815.7638
2006-09-27 15:25:00,41.06,41.1,41.02,41.1,17696.232765172077,41.06,41.1,41.02,41.1,17696.2328
2006-09-27 15:30:00,41.09,41.14,41.04,41.11,21278.90565628053,41.09,41.14,41.04,41.11,21278.9057
2006-09-27 15:35:00,41.11,41.16,41.1,41.16,14873.520790359353,41.11,41.16,41.1,41.16,14873.5208
2006-09-27 15:40:00,41.15,41.17,41.1,41.12,19107.58875257844,41.15,41.17,41.1,41.12,19107.5888
2006-09-27 15:45:00,41.11,41.13,41.07,41.11,28769.948974052764,41.11,41.13,41.07,41.11,28769.949
2006-09-27 15:50:00,41.11,41.15,41.07,41.13,50048.8546303333,41.11,41.15,41.07,41.13,50048.8546
2006-09-27 15:55:00,41.14,41.15,41.07,41.08,65030.94126587776,41.14,41.15,41.07,41.08,65030.9413
2006-09-28 09:30:00,41.17,41.4,41.04,41.33,96840.73390511343,41.17,41.4,41.04,41.33,96840.7339
2006-09-28 09:35:00,41.34,41.4,41.25,41.35,42666.377157746174,41.34,41.4,41.25,41.35,42666.3772
2006-09-28 09:40:00,41.36,41.44,41.05,41.15,130279.01422212573,41.36,41.44,41.05,41.15,130279.0142
2006-09-28 09:45:00,41.16,41.27,41.1,41.18,47660.406036261,41.16,41.27,41.1,41.18,47660.406
2006-09-28 09:50:00,41.22,41.27,41.15,41.24,53197.264140701336,41.22,41.27,41.15,41.24,53197.2641
2006-09-28 09:55:00,41.24,41.28,41.17,41.25,33763.97785256759,41.24,41.28,41.17,41.25,33763.9779
2006-09-28 10:00:00,41.25,41.35,41.21,41.28,47986.10357181631,41.25,41.35,41.21,41.28,47986.1036
2006-09-28 10:05:00,41.29,41.37,41.27,41.32,154380.63185321898,41.29,41.37,41.27,41.32,154380.6319
2006-09-28 10:10:00,41.34,41.4,41.32,41.38,83052.87156660514,41.34,41.4,41.32,41.38,83052.8716
2006-09-28 10:15:00,41.38,41.47,41.36,41.43,146346.75930952124,41.38,41.47,41.36,41.43,146346.7593
2006-09-28 10:20:00,41.43,41.47,41.39,41.39,88264.03213549018,41.43,41.47,41.39,41.39,88264.0321
2006-09-28 10:25:00,41.39,41.4,41.26,41.27,157746.17305395723,41.39,41.4,41.26,41.27,157746.1731
2006-09-28 10:30:00,41.3,41.32,41.22,41.27,78167.40853327543,41.3,41.32,41.22,41.27,78167.4085
2006-09-28 10:35:00,41.27,41.28,41.12,41.19,68070.7849310607,41.27,41.28,41.12,41.19,68070.7849
2006-09-28 10:40:00,41.19,41.22,41.1,41.18,49071.76202366736,41.19,41.22,41.1,41.18,49071.762
2006-09-28 10:45:00,41.18,41.2,41.14,41.17,20736.07643035501,41.18,41.2,41.14,41.17,20736.0764
2006-09-28 10:50:00,41.15,41.2,41.13,41.15,17587.666919986972,41.15,41.2,41.13,41.15,17587.6669
2006-09-28 10:55:00,41.16,41.21,41.14,41.19,13353.598957767888,41.16,41.21,41.14,41.19,13353.599
2006-09-28 11:00:00,41.19,41.25,41.15,41.2,21387.47150146564,41.19,41.25,41.15,41.2,21387.4715
2006-09-28 11:05:00,41.19,41.24,41.16,41.2,12919.335577027468,41.19,41.24,41.16,41.2,12919.3356
2006-09-28 11:10:00,41.21,41.25,41.19,41.23,30181.304961459125,41.21,41.25,41.19,41.23,30181.305
2006-09-28 11:15:00,41.25,41.27,41.23,41.26,19650.417978503963,41.25,41.27,41.23,41.26,19650.418
2006-09-28 11:20:00,41.26,41.27,41.18,41.22,27575.724677016613,41.26,41.27,41.18,41.22,27575.7247
2006-09-28 11:25:00,41.23,41.24,41.19,41.24,11833.67712517642,41.23,41.24,41.19,41.24,11833.6771
2006-09-28 11:30:00,41.23,41.27,41.2,41.27,9770.92606665943,41.23,41.27,41.2,41.27,9770.9261
2006-09-28 11:35:00,41.27,41.27,41.23,41.24,8468.135924438173,41.27,41.27,41.23,41.24,8468.1359
2006-09-28 11:40:00,41.23,41.24,41.15,41.22,19216.154597763543,41.23,41.24,41.15,41.22,19216.1546
2006-09-28 11:45:00,41.21,41.24,41.16,41.17,22798.827488872,41.21,41.24,41.16,41.17,22798.8275
2006-09-28 11:50:00,41.17,41.19,41.08,41.14,22255.99826294648,41.17,41.19,41.08,41.14,22255.9983
2006-09-28 11:55:00,41.13,41.16,41.08,41.11,11182.282054065792,41.13,41.16,41.08,41.11,11182.2821
2006-09-28 12:00:00,41.11,41.14,41.05,41.13,26707.197915535773,41.11,41.14,41.05,41.13,26707.1979
2006-09-28 12:05:00,41.11,41.28,41.09,41.26,39192.27011182282,41.11,41.28,41.09,41.26,39192.2701
2006-09-28 12:10:00,41.27,41.28,41.23,41.25,20627.510585169905,41.27,41.28,41.23,41.25,20627.5106
2006-09-28 12:15:00,41.26,41.27,41.23,41.25,9010.965150363696,41.26,41.27,41.23,41.25,9010.9652
2006-09-28 12:20:00,41.24,41.25,41.21,41.24,27358.592986646403,41.24,41.25,41.21,41.24,27358.593
2006-09-28 12:25:00,41.24,41.27,41.17,41.19,33112.58278145696,41.24,41.27,41.17,41.19,33112.5828
2006-09-28 12:30:00,41.2,41.2,41.15,41.18,20953.20812072522,41.2,41.2,41.15,41.18,20953.2081
2006-09-28 12:35:00,41.18,41.2,41.15,41.17,40820.7577895994,41.18,41.2,41.15,41.17,40820.7578
2006-09-28 12:40:00,41.17,41.18,41.16,41.17,24101.61763109326,41.17,41.18,41.16,41.17,24101.6176
2006-09-28 12:45:00,41.17,41.19,41.15,41.15,11290.847899250895,41.17,41.19,41.15,41.15,11290.8479
2006-09-28 12:50:00,41.15,41.19,41.11,41.11,38106.61165997177,41.15,41.19,41.11,41.11,38106.6117
2006-09-28 12:55:00,41.08,41.11,40.99,41.01,50483.11801107372,41.08,41.11,40.99,41.01,50483.118
2006-09-28 13:00:00,41.01,41.04,40.93,40.94,21387.47150146564,41.01,41.04,40.93,40.94,21387.4715
2006-09-28 13:05:00,40.96,41.04,40.93,41.04,14004.994028878516,40.96,41.04,40.93,41.04,14004.994
2006-09-28 13:10:00,41.04,41.04,40.92,40.93,15850.613397025296,41.04,41.04,40.92,40.93,15850.6134
2006-09-28 13:15:00,40.93,40.96,40.91,40.95,12702.203886657258,40.93,40.96,40.91,40.95,12702.2039
2006-09-28 13:20:00,40.96,41.14,40.96,41.11,35935.29475626968,40.96,41.14,40.96,41.11,35935.2948
2006-09-28 13:25:00,41.11,41.16,41.1,41.15,23015.95917924221,41.11,41.16,41.1,41.15,23015.9592
2006-09-28 13:30:00,41.15,41.15,41.12,41.12,19433.28628813376,41.15,41.15,41.12,41.12,19433.2863
2006-09-28 13:35:00,41.11,41.11,41.03,41.04,8576.701769623276,41.11,41.11,41.03,41.04,8576.7018
2006-09-28 13:40:00,41.02,41.12,41.02,41.12,7816.740853327544,41.02,41.12,41.02,41.12,7816.7409
2006-09-28 13:45:00,41.14,41.18,41.09,41.11,14330.69156443383,41.14,41.18,41.09,41.11,14330.6916
2006-09-28 13:50:00,41.11,41.15,41.08,41.14,7382.477472587125,41.11,41.15,41.08,41.14,7382.4775
2006-09-28 13:55:00,41.14,41.14,41.08,41.13,13027.901422212572,41.14,41.14,41.08,41.13,13027.9014
2006-09-28 14:00:00,41.09,41.11,41.07,41.09,13353.598957767888,41.09,41.11,41.07,41.09,13353.599
2006-09-28 14:05:00,41.09,41.12,41.08,41.08,9119.5309955488,41.09,41.12,41.08,41.08,9119.531
2006-09-28 14:10:00,41.11,41.15,41.11,41.15,16719.140158506136,41.11,41.15,41.11,41.15,16719.1402
2006-09-28 14:15:00,41.15,41.19,41.14,41.18,37129.51905330584,41.15,41.19,41.14,41.18,37129.5191
2006-09-28 14:20:00,41.18,41.18,41.14,41.17,18130.496145912497,41.18,41.18,41.14,41.17,18130.4961
2006-09-28 14:25:00,41.17,41.18,41.15,41.17,7816.740853327544,41.17,41.18,41.15,41.17,7816.7409
2006-09-28 14:30:00,41.17,41.17,41.12,41.16,20518.944739984803,41.17,41.17,41.12,41.16,20518.9447
2006-09-28 14:35:00,41.16,41.17,41.14,41.16,9662.360221474324,41.16,41.17,41.14,41.16,9662.3602
2006-09-28 14:40:00,41.17,41.22,41.16,41.17,17804.798610357182,41.17,41.22,41.16,41.17,17804.7986
2006-09-28 14:45:00,41.17,41.17,41.15,41.15,5102.5947236999245,41.17,41.17,41.15,41.15,5102.5947
2006-09-28 14:50:00,41.15,41.15,41.12,41.14,77190.31592660949,41.15,41.15,41.12,41.14,77190.3159
2006-09-28 14:55:00,41.13,41.16,41.13,41.14,10639.452828140267,41.13,41.16,41.13,41.14,10639.4528
2006-09-28 15:00:00,41.14,41.23,41.13,41.15,78384.54022364564,41.14,41.23,41.13,41.15,78384.5402
2006-09-28 15:05:00,41.17,41.2,41.14,41.16,29421.344045163394,41.17,41.2,41.14,41.16,29421.344
2006-09-28 15:10:00,41.17,41.17,41.14,41.17,9770.92606665943,41.17,41.17,41.14,41.17,9770.9261
2006-09-28 15:15:00,41.18,41.19,41.16,41.17,12593.638041472152,41.18,41.19,41.16,41.17,12593.638
2006-09-28 15:20:00,41.17,41.18,41.15,41.15,58408.42470958637,41.17,41.18,41.15,41.15,58408.4247
2006-09-28 15:25:00,41.15,41.17,41.12,41.17,14222.125719248725,41.15,41.17,41.12,41.17,14222.1257
2006-09-28 15:30:00,41.17,41.17,41.1,41.14,24861.578547388992,41.17,41.17,41.1,41.14,24861.5785
2006-09-28 15:35:00,41.15,41.16,41.13,41.16,10205.189447399847,41.15,41.16,41.13,41.16,10205.1894
2006-09-28 15:40:00,41.16,41.25,41.14,41.16,34849.63630441863,41.16,41.25,41.14,41.16,34849.6363
2006-09-28 15:45:00,41.16,41.26,41.15,41.16,30507.00249701444,41.16,41.26,41.15,41.16,30507.0025
2006-09-28 15:50:00,41.15,41.17,41.11,41.13,28009.98805775703,41.15,41.17,41.11,41.13,28009.9881
2006-09-28 15:55:00,41.13,41.21,41.12,41.21,79470.1986754967,41.13,41.21,41.12,41.21,79470.1987
2006-09-29 09:30:00,41.01,41.2,40.99,41.15,69047.87753772663,41.01,41.2,40.99,41.15,69047.8775
2006-09-29 09:35:00,41.19,41.19,40.96,41.01,36043.860601454784,41.19,41.19,40.96,41.01,36043.8606
2006-09-29 09:40:00,41.01,41.02,40.99,41.02,38540.87504071219,41.01,41.02,40.99,41.02,38540.875
2006-09-29 09:45:00,41.02,41.05,40.99,41.03,37889.47996960156,41.02,41.05,40.99,41.03,37889.48
2006-09-29 09:50:00,41.04,41.05,41.02,41.03,20736.07643035501,41.04,41.05,41.02,41.03,20736.0764
2006-09-29 09:55:00,41.02,41.07,40.9,40.94,64379.54619476713,41.02,41.07,40.9,40.94,64379.5462
2006-09-29 10:00:00,40.96,41.11,40.93,41.05,89132.55889697102,40.96,41.11,40.93,41.05,89132.5589
2006-09-29 10:05:00,41.08,41.12,40.95,40.97,47443.27434589079,41.08,41.12,40.95,40.97,47443.2743
2006-09-29 10:10:00,40.97,41.09,40.95,41.04,49723.157094777984,40.97,41.09,40.95,41.04,49723.1571
2006-09-29 10:15:00,41.03,41.04,40.8,40.82,52220.17153403539,41.03,41.04,40.8,40.82,52220.1715
2006-09-29 10:20:00,40.8,40.97,40.78,40.89,66985.12647920965,40.8,40.97,40.78,40.89,66985.1265
2006-09-29 10:25:00,40.88,40.88,40.8,40.82,20410.37889479969,40.88,40.88,40.8,40.82,20410.3789
2006-09-29 10:30:00,40.8,40.94,40.8,40.88,54500.0542829226,40.8,40.94,40.8,40.88,54500.0543
2006-09-29 10:35:00,40.85,40.87,40.8,40.8,34306.807078493104,40.85,40.87,40.8,40.8,34306.8071
2006-09-29 10:40:00,40.8,40.83,40.77,40.77,18673.325371838026,40.8,40.83,40.77,40.77,18673.3254
2006-09-29 10:45:00,40.77,40.84,40.69,40.69,35935.29475626968,40.77,40.84,40.69,40.69,35935.2948
2006-09-29 10:50:00,40.7,40.82,40.69,40.8,18564.75952665292,40.7,40.82,40.69,40.8,18564.7595
2006-09-29 10:55:00,40.83,40.9,40.83,40.86,17587.666919986972,40.83,40.9,40.83,40.86,17587.6669
2006-09-29 11:00:00,40.88,40.9,40.8,40.81,15307.784171099773,40.88,40.9,40.8,40.81,15307.7842
2006-09-29 11:05:00,40.82,40.85,40.82,40.85,14547.82325480404,40.82,40.85,40.82,40.85,14547.8233
2006-09-29 11:10:00,40.85,40.94,40.85,40.9,39843.66518293345,40.85,40.94,40.85,40.9,39843.6652
2006-09-29 11:15:00,40.9,40.96,40.89,40.96,37346.65074367605,40.9,40.96,40.89,40.96,37346.6507
2006-09-29 11:20:00,40.94,40.97,40.88,40.9,17261.969384431657,40.94,40.97,40.88,40.9,17261.9694
2006-09-29 11:25:00,40.92,40.98,40.83,40.9,13136.467267397677,40.92,40.98,40.83,40.9,13136.4673
2006-09-29 11:30:00,40.9,40.94,40.9,40.94,9228.096840733906,40.9,40.94,40.9,40.94,9228.0968
2006-09-29 11:35:00,40.94,41.04,40.93,41.0,14547.82325480404,40.94,41.04,40.93,41.0,14547.8233
2006-09-29 11:40:00,41.0,41.01,40.99,41.0,4234.067962219086,41.0,41.01,40.99,41.0,4234.068
2006-09-29 11:45:00,41.01,41.04,40.98,40.99,9770.92606665943,41.01,41.04,40.98,40.99,9770.9261
2006-09-29 11:50:00,40.99,41.03,40.94,41.03,20953.20812072522,40.99,41.03,40.94,41.03,20953.2081
2006-09-29 11:55:00,41.03,41.03,40.96,40.96,14873.520790359353,41.03,41.03,40.96,40.96,14873.5208
2006-09-29 12:00:00,40.99,41.0,40.98,40.98,4016.936271848877,40.99,41.0,40.98,40.98,4016.9363
2006-09-29 12:05:00,40.97,40.97,40.9,40.9,12810.769731842363,40.97,40.97,40.9,40.9,12810.7697
2006-09-29 12:10:00,40.92,40.96,40.92,40.94,13353.598957767888,40.92,40.96,40.92,40.94,13353.599
2006-09-29 12:15:00,40.94,40.96,40.92,40.92,14222.125719248725,40.94,40.96,40.92,40.92,14222.1257
2006-09-29 12:20:00,40.92,40.93,40.9,40.92,9988.05775702964,40.92,40.93,40.9,40.92,9988.0578
2006-09-29 12:25:00,40.93,40.95,40.92,40.94,14547.82325480404,40.93,40.95,40.92,40.94,14547.8233
2006-09-29 12:30:00,40.94,40.94,40.9,40.91,11290.847899250895,40.94,40.94,40.9,40.91,11290.8479
2006-09-29 12:35:00,40.9,40.92,40.87,40.87,20627.510585169905,40.9,40.92,40.87,40.87,20627.5106
2006-09-29 12:40:00,40.86,40.94,40.82,40.94,23884.48594072305,40.86,40.94,40.82,40.94,23884.4859
2006-09-29 12:45:00,40.95,40.96,40.92,40.94,29095.64650960808,40.95,40.96,40.92,40.94,29095.6465
2006-09-29 12:50:00,40.94,40.96,40.92,40.94,13462.164802952992,40.94,40.96,40.92,40.94,13462.1648
2006-09-29 12:55:00,40.94,40.96,40.94,40.96,8142.438388882858,40.94,40.96,40.94,40.96,8142.4384
2006-09-29 13:00:00,40.96,41.01,40.94,40.98,9445.228531104114,40.96,41.01,40.94,40.98,9445.2285
2006-09-29 13:05:00,40.99,41.04,40.96,41.04,8468.135924438173,40.99,41.04,40.96,41.04,8468.1359
2006-09-29 13:10:00,41.04,41.08,41.04,41.07,24970.144392574097,41.04,41.08,41.04,41.07,24970.1444
2006-09-29 13:15:00,41.07,41.08,41.05,41.08,25295.84192812941,41.07,41.08,41.05,41.08,25295.8419
2006-09-29 13:20:00,41.08,41.08,40.98,41.0,23341.65671479753,41.08,41.08,40.98,41.0,23341.6567
2006-09-29 13:25:00,40.99,41.04,40.99,41.0,17261.969384431657,40.99,41.04,40.99,41.0,17261.9694
2006-09-29 13:30:00,41.0,41.04,40.99,40.99,18999.022907393333,41.0,41.04,40.99,40.99,18999.0229
2006-09-29 13:35:00,40.99,41.01,40.96,40.96,41689.28455108023,40.99,41.01,40.96,40.96,41689.2846
2006-09-29 13:40:00,40.96,40.99,40.91,40.99,10856.584518510475,40.96,40.99,40.91,40.99,10856.5845
2006-09-29 13:45:00,40.98,41.04,40.98,41.03,18564.75952665292,40.98,41.04,40.98,41.03,18564.7595
2006-09-29 13:50:00,41.03,41.08,41.02,41.05,18673.325371838026,41.03,41.08,41.02,41.05,18673.3254
2006-09-29 13:55:00,41.05,41.14,41.02,41.1,30941.26587775486,41.05,41.14,41.02,41.1,30941.2659
2006-09-29 14:00:00,41.1,41.14,41.09,41.1,91412.4416458582,41.1,41.14,41.09,41.1,91412.4416
2006-09-29 14:05:00,41.1,41.12,41.08,41.12,28769.948974052764,41.1,41.12,41.08,41.12,28769.949
2006-09-29 14:10:00,41.12,41.19,41.11,41.15,59276.9514710672,41.12,41.19,41.11,41.15,59276.9515
2006-09-29 14:15:00,41.16,41.17,41.14,41.14,14439.257409618936,41.16,41.17,41.14,41.14,14439.2574
2006-09-29 14:20:00,41.16,41.2,41.15,41.17,16284.876777765716,41.16,41.2,41.15,41.17,16284.8768
2006-09-29 14:25:00,41.19,41.21,41.17,41.21,15307.784171099773,41.19,41.21,41.17,41.21,15307.7842
2006-09-29 14:30:00,41.2,41.21,41.17,41.18,13679.296493323202,41.2,41.21,41.17,41.18,13679.2965
2006-09-29 14:35:00,41.2,41.23,41.2,41.23,15850.613397025296,41.2,41.23,41.2,41.23,15850.6134
2006-09-29 14:40:00,41.22,41.25,41.19,41.19,24644.446857018786,41.22,41.25,41.19,41.19,24644.4469
2006-09-29 14:45:00,41.2,41.23,41.19,41.23,10422.321137770055,41.2,41.23,41.19,41.23,10422.3211
2006-09-29 14:50:00,41.25,41.26,41.22,41.22,20193.24720442949,41.25,41.26,41.22,41.22,20193.2472
2006-09-29 14:55:00,41.22,41.22,41.15,41.18,20084.681359244383,41.22,41.22,41.15,41.18,20084.6814
2006-09-29 15:00:00,41.17,41.18,41.08,41.11,19867.549668874173,41.17,41.18,41.08,41.11,19867.5497
2006-09-29 15:05:00,41.1,41.14,41.08,41.08,12159.374660731732,41.1,41.14,41.08,41.08,12159.3747
2006-09-29 15:10:00,41.06,41.09,41.04,41.09,11182.282054065792,41.06,41.09,41.04,41.09,11182.2821
2006-09-29 15:15:00,41.08,41.15,41.08,41.13,22147.43241776137,41.08,41.15,41.08,41.13,22147.4324
2006-09-29 15:20:00,41.13,41.14,41.09,41.11,13896.42818369341,41.13,41.14,41.09,41.11,13896.4282
2006-09-29 15:25:00,41.11,41.2,41.1,41.18,23775.920095537946,41.11,41.2,41.1,41.18,23775.9201
2006-09-29 15:30:00,41.16,41.19,41.16,41.18,8359.570079253068,41.16,41.19,41.16,41.18,8359.5701
2006-09-29 15:35:00,41.19,41.19,41.16,41.19,7599.609162957334,41.19,41.19,41.16,41.19,7599.6092
2006-09-29 15:40:00,41.18,41.18,41.16,41.16,17804.798610357182,41.18,41.18,41.16,41.16,17804.7986
2006-09-29 15:45:00,41.17,41.18,41.08,41.12,120942.35153620673,41.17,41.18,41.08,41.12,120942.3515
2006-09-29 15:50:00,41.12,41.15,41.06,41.1,27575.724677016613,41.12,41.15,41.06,41.1,27575.7247
2006-09-29 15:55:00,41.1,41.15,41.05,41.07,118553.9029421344,41.1,41.15,41.05,41.07,118553.9029
2006-10-02 09:30:00,41.26,41.27,41.05,41.11,82510.04234067962,41.26,41.27,41.05,41.11,82510.0423
2006-10-02 09:35:00,41.13,41.16,41.03,41.06,41797.85039626533,41.13,41.16,41.03,41.06,41797.8504
2006-10-02 09:40:00,41.06,41.13,41.05,41.12,27250.02714146129,41.06,41.13,41.05,41.12,27250.0271
2006-10-02 09:45:00,41.12,41.13,41.1,41.1,33872.54369775269,41.12,41.13,41.1,41.1,33872.5437
2006-10-02 09:50:00,41.1,41.11,41.03,41.04,29095.64650960808,41.1,41.11,41.03,41.04,29095.6465
2006-10-02 09:55:00,41.04,41.12,41.04,41.04,19433.28628813376,41.04,41.12,41.04,41.04,19433.2863
2006-10-02 10:00:00,41.05,41.22,41.04,41.18,32569.75355553143,41.05,41.22,41.04,41.18,32569.7536
2006-10-02 10:05:00,41.2,41.3,41.19,41.24,48637.49864292693,41.2,41.3,41.19,41.24,48637.4986
2006-10-02 10:10:00,41.23,41.3,41.23,41.27,53305.82998588644,41.23,41.3,41.23,41.27,53305.83
2006-10-02 10:15:00,41.27,41.36,41.24,41.35,37889.47996960156,41.27,41.36,41.24,41.35,37889.48
2006-10-02 10:20:00,41.34,41.39,41.18,41.2,62533.92682662035,41.34,41.39,41.18,41.2,62533.9268
2006-10-02 10:25:00,41.19,41.29,41.19,41.28,26924.329605905983,41.19,41.29,41.19,41.28,26924.3296
2006-10-02 10:30:00,41.28,41.34,41.28,41.34,18890.45706220823,41.28,41.34,41.28,41.34,18890.4571
2006-10-02 10:35:00,41.35,41.43,41.35,41.41,53197.264140701336,41.35,41.43,41.35,41.41,53197.2641
2006-10-02 10:40:00,41.41,41.45,41.39,41.43,65465.20464661818,41.41,41.45,41.39,41.43,65465.2046
2006-10-02 10:45:00,41.43,41.6,41.41,41.48,648463.7932906308,41.43,41.6,41.41,41.48,648463.7933
2006-10-02 10:50:00,41.49,41.76,41.49,41.58,137444.36000434263,41.49,41.76,41.49,41.58,137444.36
2006-10-02 10:55:00,41.6,41.61,41.5,41.57,79144.50113994138,41.6,41.61,41.5,41.57,79144.5011
2006-10-02 11:00:00,41.56,41.58,41.49,41.49,61556.834219954406,41.56,41.58,41.49,41.49,61556.8342
2006-10-02 11:05:00,41.5,41.56,41.44,41.54,60036.912387362936,41.5,41.56,41.44,41.54,60036.9124
2006-10-02 11:10:00,41.53,41.59,41.53,41.58,37672.34827923135,41.53,41.59,41.53,41.58,37672.3483
2006-10-02 11:15:00,41.59,41.62,41.58,41.62,36803.82151775052,41.59,41.62,41.58,41.62,36803.8215
2006-10-02 11:20:00,41.62,41.69,41.62,41.68,57757.02963847574,41.62,41.69,41.62,41.68,57757.0296
2006-10-02 11:25:00,41.68,42.18,41.55,41.91,231788.0794701987,41.68,42.18,41.55,41.91,231788.0795
2006-10-02 11:30:00,41.91,41.93,41.73,41.73,301487.35207903595,41.91,41.93,41.73,41.73,301487.3521
2006-10-02 11:35:00,41.72,41.81,41.67,41.77,26598.632070350668,41.72,41.81,41.67,41.77,26598.6321
2006-10-02 11:40:00,41.74,41.76,41.59,41.7,52003.03984366518,41.74,41.76,41.59,41.7,52003.0398
2006-10-02 11:45:00,41.72,41.78,41.69,41.78,25404.40777331452,41.72,41.78,41.69,41.78,25404.4078
2006-10-02 11:50:00,41.79,41.85,41.77,41.85,27467.158831831508,41.79,41.85,41.77,41.85,27467.1588
2006-10-02 11:55:00,41.85,41.86,41.61,41.61,35609.597220714364,41.85,41.86,41.61,41.61,35609.5972
2006-10-02 12:00:00,41.6,41.67,41.6,41.64,16719.140158506136,41.6,41.67,41.6,41.64,16719.1402
2006-10-02 12:05:00,41.64,41.64,41.62,41.63,5536.858104440344,41.64,41.64,41.62,41.63,5536.8581
2006-10-02 12:10:00,41.62,41.63,41.54,41.54,17153.403539246552,41.62,41.63,41.54,41.54,17153.4035
2006-10-02 12:15:00,41.58,41.59,41.52,41.57,26707.197915535773,41.58,41.59,41.52,41.57,26707.1979
2006-10-02 12:20:00,41.58,41.58,41.5,41.5,13353.598957767888,41.58,41.58,41.5,41.5,13353.599
2006-10-02 12:25:00,41.5,41.5,41.49,41.5,7925.306698512648,41.5,41.5,41.49,41.5,7925.3067
2006-10-02 12:30:00,41.49,41.5,41.45,41.45,11399.413744436,41.49,41.5,41.45,41.45,11399.4137
2006-10-02 12:35:00,41.45,41.46,41.43,41.43,7816.740853327544,41.45,41.46,41.43,41.43,7816.7409
2006-10-02 12:40:00,41.43,41.46,41.39,41.43,28987.08066442297,41.43,41.46,41.39,41.43,28987.0807
2006-10-02 12:45:00,41.41,41.45,41.39,41.39,15416.350016284878,41.41,41.45,41.39,41.39,15416.35
2006-10-02 12:50:00,41.39,41.39,41.34,41.37,8142.438388882858,41.39,41.39,41.34,41.37,8142.4384
2006-10-02 12:55:00,41.36,41.36,41.27,41.29,10639.452828140267,41.36,41.36,41.27,41.29,10639.4528
2006-10-02 13:00:00,41.29,41.34,41.29,41.34,9879.491911844534,41.29,41.34,41.29,41.34,9879.4919
2006-10-02 13:05:00,41.34,41.35,41.31,41.31,10748.018673325372,41.34,41.35,41.31,41.31,10748.0187
2006-10-02 13:10:00,41.32,41.32,41.29,41.29,11182.282054065792,41.32,41.32,41.29,41.29,11182.2821
2006-10-02 13:15:00,41.27,41.3,41.27,41.29,6948.214091846705,41.27,41.3,41.27,41.29,6948.2141
2006-10-02 13:20:00,41.3,41.3,41.2,41.2,20301.8130496146,41.3,41.3,41.2,41.2,20301.813
2006-10-02 13:25:00,41.21,41.23,41.2,41.21,19324.72044294865,41.21,41.23,41.2,41.21,19324.7204
2006-10-02 13:30:00,41.22,41.23,41.15,41.17,16176.31093258061,41.22,41.23,41.15,41.17,16176.3109
2006-10-02 13:35:00,41.17,41.17,40.98,40.98,42774.94300293128,41.17,41.17,40.98,40.98,42774.943
2006-10-02 13:40:00,40.97,40.98,40.83,40.85,89023.99305178592,40.97,40.98,40.83,40.85,89023.9931
2006-10-02 13:45:00,40.84,40.9,40.55,40.58,100206.2751058517,40.84,40.9,40.55,40.58,100206.2751
2006-10-02 13:50:00,40.55,40.83,40.5,40.74,61991.097600694826,40.55,40.83,40.5,40.74,61991.0976
2006-10-02 13:55:00,40.77,40.77,40.53,40.66,24644.446857018786,40.77,40.77,40.53,40.66,24644.4469
2006-10-02 14:00:00,40.63,40.9,40.49,40.68,53957.22505699707,40.63,40.9,40.49,40.68,53957.2251
2006-10-02 14:05:00,40.68,40.72,40.58,40.72,32352.62186516122,40.68,40.72,40.58,40.72,32352.6219
2006-10-02 14:10:00,40.72,40.79,40.68,40.76,19216.154597763543,40.72,40.79,40.68,40.76,19216.1546
2006-10-02 14:15:00,40.76,40.8,40.74,40.79,21713.169037020954,40.76,40.8,40.74,40.79,21713.169
2006-10-02 14:20:00,40.8,40.81,40.73,40.73,15633.481706655088,40.8,40.81,40.73,40.73,15633.4817
2006-10-02 14:25:00,40.74,40.74,40.68,40.74,18347.627836282707,40.74,40.74,40.68,40.74,18347.6278
2006-10-02 14:30:00,40.74,40.9,40.74,40.89,27792.85636738682,40.74,40.9,40.74,40.89,27792.8564
2006-10-02 14:35:00,40.89,40.89,40.8,40.8,17044.837694061447,40.89,40.89,40.8,40.8,17044.8377
2006-10-02 14:40:00,40.8,40.8,40.71,40.72,12159.374660731732,40.8,40.8,40.71,40.72,12159.3747
2006-10-02 14:45:00,40.73,40.73,40.67,40.71,18890.45706220823,40.73,40.73,40.67,40.71,18890.4571
2006-10-02 14:50:00,40.7,40.7,40.55,40.57,32352.62186516122,40.7,40.7,40.55,40.57,32352.6219
2006-10-02 14:55:00,40.57,40.57,40.52,40.55,28335.685593312344,40.57,40.57,40.52,40.55,28335.6856
2006-10-02 15:00:00,40.57,40.63,40.57,40.62,24101.61763109326,40.57,40.63,40.57,40.62,24101.6176
2006-10-02 15:05:00,40.63,40.63,40.56,40.56,19867.549668874173,40.63,40.63,40.56,40.56,19867.5497
2006-10-02 15:10:00,40.57,40.63,40.48,40.62,45271.95744218869,40.57,40.63,40.48,40.62,45271.9574
2006-10-02 15:15:00,40.63,40.76,40.63,40.74,38106.61165997177,40.63,40.76,40.63,40.74,38106.6117
2006-10-02 15:20:00,40.72,40.74,40.65,40.68,23015.95917924221,40.72,40.74,40.65,40.68,23015.9592
2006-10-02 15:25:00,40.69,40.87,40.69,40.87,32352.62186516122,40.69,40.87,40.69,40.87,32352.6219
2006-10-02 15:30:00,40.86,40.88,40.78,40.81,39409.40180219303,40.86,40.88,40.78,40.81,39409.4018
2006-10-02 15:35:00,40.81,40.82,40.78,40.81,19650.417978503963,40.81,40.82,40.78,40.81,19650.418
2006-10-02 15:40:00,40.81,40.84,40.78,40.81,19216.154597763543,40.81,40.84,40.78,40.81,19216.1546
2006-10-02 15:45:00,40.81,40.9,40.8,40.84,29638.4757355336,40.81,40.9,40.8,40.84,29638.4757
2006-10-02 15:50:00,40.85,40.9,40.79,40.8,86852.67614808382,40.85,40.9,40.79,40.8,86852.6761
2006-10-02 15:55:00,40.79,40.82,40.66,40.66,107480.18673325372,40.79,40.82,40.66,40.66,107480.1867
2006-10-03 09:30:00,40.64,40.92,40.58,40.59,47986.10357181631,40.64,40.92,40.58,40.59,47986.1036
2006-10-03 09:35:00,40.59,40.59,40.45,40.48,47117.57681033547,40.59,40.59,40.45,40.48,47117.5768
2006-10-03 09:40:00,40.46,40.48,40.31,40.33,33655.41200738248,40.46,40.48,40.31,40.33,33655.412
2006-10-03 09:45:00,40.33,40.33,40.09,40.1,55802.84442514385,40.33,40.33,40.09,40.1,55802.8444
2006-10-03 09:50:00,40.09,40.16,40.06,40.1,51351.64477255456,40.09,40.16,40.06,40.1,51351.6448
2006-10-03 09:55:00,40.1,40.19,40.09,40.13,43426.33807404191,40.1,40.19,40.09,40.13,43426.3381
2006-10-03 10:00:00,40.13,40.17,40.07,40.15,35066.76799478884,40.13,40.17,40.07,40.15,35066.768
2006-10-03 10:05:00,40.16,40.36,40.16,40.34,42232.11377700576,40.16,40.36,40.16,40.34,42232.1138
2006-10-03 10:10:00,40.33,40.4,40.3,40.33,52871.56660514602,40.33,40.4,40.3,40.33,52871.5666
2006-10-03 10:15:00,40.32,40.57,40.3,40.57,77516.0134621648,40.32,40.57,40.3,40.57,77516.0135
2006-10-03 10:20:00,40.56,40.56,40.45,40.49,57974.16132884595,40.56,40.56,40.45,40.49,57974.1613
2006-10-03 10:25:00,40.49,40.67,40.48,40.65,34523.938768863314,40.49,40.67,40.48,40.65,34523.9388
2006-10-03 10:30:00,40.65,40.67,40.63,40.64,12919.335577027468,40.65,40.67,40.63,40.64,12919.3356
2006-10-03 10:35:00,40.64,40.65,40.55,40.57,18564.75952665292,40.64,40.65,40.55,40.57,18564.7595
2006-10-03 10:40:00,40.56,40.68,40.55,40.68,27792.85636738682,40.56,40.68,40.55,40.68,27792.8564
2006-10-03 10:45:00,40.68,40.69,40.66,40.66,19650.417978503963,40.68,40.69,40.66,40.66,19650.418
2006-10-03 10:50:00,40.66,40.84,40.65,40.82,26272.93453479536,40.66,40.84,40.65,40.82,26272.9345
2006-10-03 10:55:00,40.82,40.85,40.79,40.82,17479.101074801867,40.82,40.85,40.79,40.82,17479.1011
2006-10-03 11:00:00,40.8,40.81,40.75,40.75,11833.67712517642,40.8,40.81,40.75,40.75,11833.6771
2006-10-03 11:05:00,40.74,40.79,40.69,40.79,16284.876777765716,40.74,40.79,40.69,40.79,16284.8768
2006-10-03 11:10:00,40.77,40.88,40.76,40.87,29421.344045163394,40.77,40.88,40.76,40.87,29421.344
2006-10-03 11:15:00,40.86,40.95,40.86,40.92,48203.23526218652,40.86,40.95,40.86,40.92,48203.2353
2006-10-03 11:20:00,40.93,40.99,40.92,40.97,48963.19617848225,40.93,40.99,40.92,40.97,48963.1962
2006-10-03 11:25:00,40.97,41.23,40.97,41.14,63728.1511236565,40.97,41.23,40.97,41.14,63728.1511
2006-10-03 11:30:00,41.13,41.23,41.13,41.15,48203.23526218652,41.13,41.23,41.13,41.15,48203.2353
2006-10-03 11:35:00,41.15,41.16,41.11,41.14,13570.730648138097,41.15,41.16,41.11,41.14,13570.7306
2006-10-03 11:40:00,41.14,41.14,41.08,41.14,14547.82325480404,41.14,41.14,41.08,41.14,14547.8233
2006-10-03 11:45:00,41.14,41.18,41.04,41.04,31809.792639235697,41.14,41.18,41.04,41.04,31809.7926
2006-10-03 11:50:00,41.04,41.16,41.02,41.11,44837.69406144827,41.04,41.16,41.02,41.11,44837.6941
2006-10-03 11:55:00,41.1,41.17,41.09,41.1,10748.018673325372,41.1,41.17,41.09,41.1,10748.0187
2006-10-03 12:00:00,41.1,41.15,41.09,41.12,14982.086635544458,41.1,41.15,41.09,41.12,14982.0866
2006-10-03 12:05:00,41.1,41.27,41.1,41.18,76430.35501031375,41.1,41.27,41.1,41.18,76430.355
2006-10-03 12:10:00,41.16,41.2,41.13,41.19,88698.2955162306,41.16,41.2,41.13,41.19,88698.2955
2006-10-03 12:15:00,41.19,41.33,41.19,41.31,35935.29475626968,41.19,41.33,41.19,41.31,35935.2948
2006-10-03 12:20:00,41.32,41.45,41.31,41.43,51460.21061773966,41.32,41.45,41.31,41.43,51460.2106
2006-10-03 12:25:00,41.43,41.43,41.37,41.37,33004.01693627185,41.43,41.43,41.37,41.37,33004.0169
2006-10-03 12:30:00,41.37,41.47,41.37,41.44,88155.46629030508,41.37,41.47,41.37,41.44,88155.4663
2006-10-03 12:35:00,41.44,41.46,41.36,41.36,23015.95917924221,41.44,41.46,41.36,41.36,23015.9592
2006-10-03 12:40:00,41.35,41.42,41.33,41.42,28552.817283682554,41.35,41.42,41.33,41.42,28552.8173
2006-10-03 12:45:00,41.42,41.47,41.39,41.41,38323.74335034198,41.42,41.47,41.39,41.41,38323.7434
2006-10-03 12:50:00,41.41,41.45,41.41,41.42,16827.70600369124,41.41,41.45,41.41,41.42,16827.706
2006-10-03 12:55:00,41.4,41.46,41.39,41.46,48637.49864292693,41.4,41.46,41.39,41.46,48637.4986
2006-10-03 13:00:00,41.46,41.51,41.44,41.49,43969.16729996744,41.46,41.51,41.44,41.49,43969.1673
2006-10-03 13:05:00,41.49,41.5,41.39,41.4,13679.296493323202,41.49,41.5,41.39,41.4,13679.2965
2006-10-03 13:10:00,41.41,41.41,41.38,41.39,22364.564108131584,41.41,41.41,41.38,41.39,22364.5641
2006-10-03 13:15:00,41.39,41.43,41.36,41.37,38975.13842145261,41.39,41.43,41.36,41.37,38975.1384
2006-10-03 13:20:00,41.37,41.39,41.35,41.38,21387.47150146564,41.37,41.39,41.35,41.38,21387.4715
2006-10-03 13:25:00,41.36,41.36,41.29,41.33,26815.76376072088,41.36,41.36,41.29,41.33,26815.7638
2006-10-03 13:30:00,41.34,41.35,41.3,41.33,31701.22679405059,41.34,41.35,41.3,41.33,31701.2268
2006-10-03 13:35:00,41.33,41.33,41.26,41.31,21278.90565628053,41.33,41.33,41.26,41.31,21278.9057
2006-10-03 13:40:00,41.31,41.38,41.24,41.24,21496.037346650744,41.31,41.38,41.24,41.24,21496.0373
2006-10-03 13:45:00,41.25,41.36,41.24,41.32,32244.05601997612,41.25,41.36,41.24,41.32,32244.056
2006-10-03 13:50:00,41.32,41.34,41.29,41.29,21278.90565628053,41.32,41.34,41.29,41.29,21278.9057
2006-10-03 13:55:00,41.29,41.3,41.26,41.29,14222.125719248725,41.29,41.3,41.26,41.29,14222.1257
2006-10-03 14:00:00,41.29,41.43,41.29,41.41,49180.32786885246,41.29,41.43,41.29,41.41,49180.3279
2006-10-03 14:05:00,41.42,41.48,41.42,41.48,43752.03560959722,41.42,41.48,41.42,41.48,43752.0356
2006-10-03 14:10:00,41.48,41.5,41.47,41.5,22147.43241776137,41.48,41.5,41.47,41.5,22147.4324
2006-10-03 14:15:00,41.5,41.5,41.47,41.49,18564.75952665292,41.5,41.5,41.47,41.49,18564.7595
2006-10-03 14:20:00,41.49,41.5,41.43,41.45,20084.681359244383,41.49,41.5,41.43,41.45,20084.6814
2006-10-03 14:25:00,41.45,41.46,41.36,41.39,34632.50461404842,41.45,41.46,41.36,41.39,34632.5046
2006-10-03 14:30:00,41.39,41.56,41.39,41.56,74041.90641624146,41.39,41.56,41.39,41.56,74041.9064
2006-10-03 14:35:00,41.56,41.65,40.99,41.62,125936.38041472153,41.56,41.65,40.99,41.62,125936.3804
2006-10-03 14:40:00,41.62,41.63,41.55,41.6,72196.28704809467,41.62,41.63,41.55,41.6,72196.287
2006-10-03 14:45:00,41.59,41.61,41.57,41.59,58299.85886440126,41.59,41.61,41.57,41.59,58299.8589
2006-10-03 14:50:00,41.6,41.65,41.59,41.61,42123.54793182065,41.6,41.65,41.59,41.61,42123.5479
2006-10-03 14:55:00,41.61,41.63,40.98,41.53,62316.79513625014,41.61,41.63,40.98,41.53,62316.7951
2006-10-03 15:00:00,41.54,41.58,41.45,41.46,56997.06872218,41.54,41.58,41.45,41.46,56997.0687
2006-10-03 15:05:00,41.46,41.47,41.39,41.45,31158.39756812507,41.46,41.47,41.39,41.45,31158.3976
2006-10-03 15:10:00,41.46,41.46,41.41,41.42,19216.154597763543,41.46,41.46,41.41,41.42,19216.1546
2006-10-03 15:15:00,41.41,41.43,41.36,41.42,41037.889479969606,41.41,41.43,41.36,41.42,41037.8895
2006-10-03 15:20:00,41.41,41.45,41.41,41.45,39083.70426663772,41.41,41.45,41.41,41.45,39083.7043
2006-10-03 15:25:00,41.45,41.46,41.39,41.43,59928.34654217783,41.45,41.46,41.39,41.43,59928.3465
2006-10-03 15:30:00,41.43,41.44,41.37,41.44,47551.84019107589,41.43,41.44,41.37,41.44,47551.8402
2006-10-03 15:35:00,41.43,41.43,41.35,41.36,31484.09510368038,41.43,41.43,41.35,41.36,31484.0951
2006-10-03 15:40:00,41.36,41.42,41.32,41.34,46357.615894039736,41.36,41.42,41.32,41.34,46357.6159
2006-10-03 15:45:00,41.34,41.37,41.27,41.3,51025.94723699924,41.34,41.37,41.27,41.3,51025.9472
2006-10-03 15:50:00,41.3,41.33,41.25,41.33,102594.723699924,41.3,41.33,41.25,41.33,102594.7237
2006-10-03 15:55:00,41.33,41.36,41.3,41.35,82835.73987623493,41.33,41.36,41.3,41.35,82835.7399
2006-10-04 09:30:00,41.14,41.6,41.14,41.53,74801.8673325372,41.14,41.6,41.14,41.53,74801.8673
2006-10-04 09:35:00,41.5,41.53,41.35,41.35,32895.45109108675,41.5,41.53,41.35,41.35,32895.4511
2006-10-04 09:40:00,41.34,41.43,41.24,41.4,64053.84865921181,41.34,41.43,41.24,41.4,64053.8487
2006-10-04 09:45:00,41.42,41.46,41.4,41.42,30832.700032569755,41.42,41.46,41.4,41.42,30832.7
2006-10-04 09:50:00,41.42,41.44,41.37,41.38,22798.827488872,41.42,41.44,41.37,41.38,22798.8275
2006-10-04 09:55:00,41.37,41.45,41.37,41.43,22473.12995331669,41.37,41.45,41.37,41.43,22473.13
2006-10-04 10:00:00,41.43,41.44,41.36,41.41,49614.59124959288,41.43,41.44,41.36,41.41,49614.5912
2006-10-04 10:05:00,41.41,41.54,41.38,41.49,50048.8546303333,41.41,41.54,41.38,41.49,50048.8546
2006-10-04 10:10:00,41.48,41.63,41.45,41.6,56997.06872218,41.48,41.63,41.45,41.6,56997.0687
2006-10-04 10:15:00,41.6,41.7,41.53,41.59,48420.36695255672,41.6,41.7,41.53,41.59,48420.367
2006-10-04 10:20:00,41.6,41.78,41.59,41.65,47877.537726631206,41.6,41.78,41.59,41.65,47877.5377
2006-10-04 10:25:00,41.63,41.74,41.63,41.66,20736.07643035501,41.63,41.74,41.63,41.66,20736.0764
2006-10-04 10:30:00,41.67,41.74,41.64,41.66,33329.71447182717,41.67,41.74,41.64,41.66,33329.7145
2006-10-04 10:35:00,41.65,41.68,41.62,41.65,16610.57431332103,41.65,41.68,41.62,41.65,16610.5743
2006-10-04 10:40:00,41.65,41.65,41.46,41.52,33221.14862664206,41.65,41.65,41.46,41.52,33221.1486
2006-10-04 10:45:00,41.54,41.59,41.5,41.51,21930.300727391164,41.54,41.59,41.5,41.51,21930.3007
2006-10-04 10:50:00,41.53,41.53,41.43,41.48,42123.54793182065,41.53,41.53,41.43,41.48,42123.5479
2006-10-04 10:55:00,41.48,41.53,41.47,41.48,21387.47150146564,41.48,41.53,41.47,41.48,21387.4715
2006-10-04 11:00:00,41.48,41.49,41.44,41.45,22038.86657257627,41.48,41.49,41.44,41.45,22038.8666
2006-10-04 11:05:00,41.45,41.46,41.42,41.43,15850.613397025296,41.45,41.46,41.42,41.43,15850.6134
2006-10-04 11:10:00,41.44,41.47,41.38,41.4,18130.496145912497,41.44,41.47,41.38,41.4,18130.4961
2006-10-04 11:15:00,41.4,41.46,41.4,41.45,20736.07643035501,41.4,41.46,41.4,41.45,20736.0764
2006-10-04 11:20:00,41.45,41.63,41.45,41.63,50265.98632070351,41.45,41.63,41.45,41.63,50265.9863
2006-10-04 11:25:00,41.63,41.63,41.57,41.63,32352.62186516122,41.63,41.63,41.57,41.63,32352.6219
2006-10-04 11:30:00,41.63,41.69,41.62,41.63,38106.61165997177,41.63,41.69,41.62,41.63,38106.6117
2006-10-04 11:35:00,41.63,41.68,41.62,41.64,16176.31093258061,41.63,41.68,41.62,41.64,16176.3109
2006-10-04 11:40:00,41.64,41.66,41.59,41.65,19976.11551405928,41.64,41.66,41.59,41.65,19976.1155
2006-10-04 11:45:00,41.66,41.73,41.62,41.72,24753.012702203887,41.66,41.73,41.62,41.72,24753.0127
2006-10-04 11:50:00,41.73,41.73,41.7,41.73,35935.29475626968,41.73,41.73,41.7,41.73,35935.2948
2006-10-04 11:55:00,41.73,41.81,41.69,41.77,57214.20041255021,41.73,41.81,41.69,41.77,57214.2004
2006-10-04 12:00:00,41.76,41.81,41.72,41.72,54174.35674736728,41.76,41.81,41.72,41.72,54174.3567
2006-10-04 12:05:00,41.71,41.74,41.67,41.72,23124.52502442732,41.71,41.74,41.67,41.72,23124.525
2006-10-04 12:10:00,41.71,41.73,41.64,41.68,12485.072196287048,41.71,41.73,41.64,41.68,12485.0722
2006-10-04 12:15:00,41.68,41.69,41.66,41.68,21387.47150146564,41.68,41.69,41.66,41.68,21387.4715
2006-10-04 12:20:00,41.68,41.68,41.66,41.67,10530.886982955162,41.68,41.68,41.66,41.67,10530.887
2006-10-04 12:25:00,41.67,41.71,41.66,41.7,31158.39756812507,41.67,41.71,41.66,41.7,31158.3976
2006-10-04 12:30:00,41.7,41.73,41.68,41.71,59059.819780697,41.7,41.73,41.68,41.71,59059.8198
2006-10-04 12:35:00,41.7,41.73,41.68,41.68,22690.261643686896,41.7,41.73,41.68,41.68,22690.2616
2006-10-04 12:40:00,41.68,41.73,41.67,41.68,25838.671154054937,41.68,41.73,41.67,41.68,25838.6712
2006-10-04 12:45:00,41.68,41.7,41.64,41.67,29421.344045163394,41.68,41.7,41.64,41.67,29421.344
2006-10-04 12:50:00,41.68,41.7,41.62,41.68,26598.632070350668,41.68,41.7,41.62,41.68,26598.6321
2006-10-04 12:55:00,41.68,41.74,41.67,41.7,16936.271848876346,41.68,41.74,41.67,41.7,16936.2718
2006-10-04 13:00:00,41.71,41.72,41.59,41.62,47334.70850070568,41.71,41.72,41.59,41.62,47334.7085
2006-10-04 13:05:00,41.63,41.66,41.56,41.58,57214.20041255021,41.63,41.66,41.56,41.58,57214.2004
2006-10-04 13:10:00,41.57,41.61,41.54,41.61,18456.19368146781,41.57,41.61,41.54,41.61,18456.1937
2006-10-04 13:15:00,41.61,41.61,41.54,41.58,18130.496145912497,41.61,41.61,41.54,41.58,18130.4961
2006-10-04 13:20:00,41.59,41.62,41.5,41.54,24318.749321463467,41.59,41.62,41.5,41.54,24318.7493
2006-10-04 13:25:00,41.54,41.72,41.53,41.7,70242.10183476278,41.54,41.72,41.53,41.7,70242.1018
2006-10-04 13:30:00,41.69,41.9,41.67,41.78,91303.87580067312,41.69,41.9,41.67,41.78,91303.8758
2006-10-04 13:35:00,41.77,41.89,41.71,41.71,32786.88524590164,41.77,41.89,41.71,41.71,32786.8852
2006-10-04 13:40:00,41.7,41.82,41.69,41.81,38215.17750515688,41.7,41.82,41.69,41.81,38215.1775
2006-10-04 13:45:00,41.82,41.89,41.82,41.87,23667.35425035284,41.82,41.89,41.82,41.87,23667.3543
2006-10-04 13:50:00,41.87,41.96,41.87,41.93,30724.13418738465,41.87,41.96,41.87,41.93,30724.1342
2006-10-04 13:55:00,41.94,41.96,41.91,41.94,32678.319400716537,41.94,41.96,41.91,41.94,32678.3194
2006-10-04 14:00:00,41.94,41.98,41.93,41.97,27250.02714146129,41.94,41.98,41.93,41.97,27250.0271
2006-10-04 14:05:00,41.97,42.01,41.91,41.95,68070.7849310607,41.97,42.01,41.91,41.95,68070.7849
2006-10-04 14:10:00,41.95,42.07,41.94,42.02,72956.24796439041,41.95,42.07,41.94,42.02,72956.248
2006-10-04 14:15:00,42.02,42.26,42.0,42.22,127022.03886657258,42.02,42.26,42.0,42.22,127022.0389
2006-10-04 14:20:00,42.22,42.25,42.15,42.2,72196.28704809467,42.22,42.25,42.15,42.2,72196.287
2006-10-04 14:25:00,42.2,42.22,42.09,42.15,87069.80783845403,42.2,42.22,42.09,42.15,87069.8078
2006-10-04 14:30:00,42.16,42.37,42.15,42.36,117902.5078710238,42.16,42.37,42.15,42.36,117902.5079
2006-10-04 14:35:00,42.36,42.47,42.35,42.39,144175.44240581914,42.36,42.47,42.35,42.39,144175.4424
2006-10-04 14:40:00,42.4,42.57,42.4,42.48,91846.70502659865,42.4,42.57,42.4,42.48,91846.705
2006-10-04 14:45:00,42.47,42.73,42.44,42.69,130821.84344805124,42.47,42.73,42.44,42.69,130821.8434
2006-10-04 14:50:00,42.68,42.69,42.58,42.6,126262.07795027684,42.68,42.69,42.58,42.6,126262.078
2006-10-04 14:55:00,42.6,42.67,42.51,42.55,78710.23775920096,42.6,42.67,42.51,42.55,78710.2378
2006-10-04 15:00:00,42.54,42.55,42.41,42.44,49831.72293996309,42.54,42.55,42.41,42.44,49831.7229
2006-10-04 15:05:00,42.45,42.47,42.3,42.31,51025.94723699924,42.45,42.47,42.3,42.31,51025.9472
2006-10-04 15:10:00,42.31,42.44,42.29,42.37,74367.60395179677,42.31,42.44,42.29,42.37,74367.604
2006-10-04 15:15:00,42.37,42.4,42.33,42.38,34198.241233308,42.37,42.4,42.33,42.38,34198.2412
2006-10-04 15:20:00,42.38,42.51,42.38,42.44,68939.31169254152,42.38,42.51,42.38,42.44,68939.3117
2006-10-04 15:25:00,42.44,42.6,42.4,42.42,55042.88350884812,42.44,42.6,42.4,42.42,55042.8835
2006-10-04 15:30:00,42.42,42.43,42.31,42.33,69156.44338291173,42.42,42.43,42.31,42.33,69156.4434
2006-10-04 15:35:00,42.32,42.32,42.09,42.27,104983.17229399632,42.32,42.32,42.09,42.27,104983.1723
2006-10-04 15:40:00,42.25,42.4,42.21,42.4,118228.2054065791,42.25,42.4,42.21,42.4,118228.2054
2006-10-04 15:45:00,42.38,42.47,42.38,42.44,71653.45782216915,42.38,42.47,42.38,42.44,71653.4578
2006-10-04 15:50:00,42.44,42.46,42.42,42.44,79687.3303658669,42.44,42.46,42.42,42.44,79687.3304
2006-10-04 15:55:00,42.43,42.55,42.4,42.54,120942.35153620673,42.43,42.55,42.4,42.54,120942.3515
2006-10-05 09:30:00,42.31,42.44,41.94,42.43,118771.0346325046,42.31,42.44,41.94,42.43,118771.0346
2006-10-05 09:35:00,42.41,42.6,42.41,42.59,44729.12821626317,42.41,42.6,42.41,42.59,44729.1282
2006-10-05 09:40:00,42.59,42.79,42.58,42.72,56671.37118662469,42.59,42.79,42.58,42.72,56671.3712
2006-10-05 09:45:00,42.72,42.72,42.64,42.65,24318.749321463467,42.72,42.72,42.64,42.65,24318.7493
2006-10-05 09:50:00,42.65,42.66,42.56,42.6,23558.788405167736,42.65,42.66,42.56,42.6,23558.7884
2006-10-05 09:55:00,42.6,42.61,42.53,42.56,43860.60145478233,42.6,42.61,42.53,42.56,43860.6015
2006-10-05 10:00:00,42.56,42.62,42.37,42.4,40929.3236347845,42.56,42.62,42.37,42.4,40929.3236
2006-10-05 10:05:00,42.36,42.47,42.34,42.36,26164.368689610248,42.36,42.47,42.34,42.36,26164.3687
2006-10-05 10:10:00,42.39,42.46,42.36,42.39,28661.38312886766,42.39,42.46,42.36,42.39,28661.3831
2006-10-05 10:15:00,42.41,42.44,42.32,42.37,17479.101074801867,42.41,42.44,42.32,42.37,17479.1011
2006-10-05 10:20:00,42.35,42.4,42.32,42.35,12919.335577027468,42.35,42.4,42.32,42.35,12919.3356
2006-10-05 10:25:00,42.37,42.41,42.32,42.32,23124.52502442732,42.37,42.41,42.32,42.32,23124.525
2006-10-05 10:30:00,42.32,42.34,42.14,42.14,35283.89968515905,42.32,42.34,42.14,42.14,35283.8997
2006-10-05 10:35:00,42.13,42.19,42.13,42.15,28661.38312886766,42.13,42.19,42.13,42.15,28661.3831
2006-10-05 10:40:00,42.14,42.17,42.09,42.12,12159.374660731732,42.14,42.17,42.09,42.12,12159.3747
2006-10-05 10:45:00,42.13,42.34,42.12,42.32,17261.969384431657,42.13,42.34,42.12,42.32,17261.9694
2006-10-05 10:50:00,42.32,42.33,42.29,42.33,9010.965150363696,42.32,42.33,42.29,42.33,9010.9652
2006-10-05 10:55:00,42.32,42.39,42.3,42.36,20844.642275540114,42.32,42.39,42.3,42.36,20844.6423
2006-10-05 11:00:00,42.35,42.36,42.21,42.21,20518.944739984803,42.35,42.36,42.21,42.21,20518.9447
2006-10-05 11:05:00,42.22,42.28,42.21,42.27,8793.833459993486,42.22,42.28,42.21,42.27,8793.8335
2006-10-05 11:10:00,42.31,42.32,42.27,42.28,10965.150363695582,42.31,42.32,42.27,42.28,10965.1504
2006-10-05 11:15:00,42.28,42.29,42.23,42.25,16067.745087395506,42.28,42.29,42.23,42.25,16067.7451
2006-10-05 11:20:00,42.26,42.3,42.17,42.19,24427.31516664857,42.26,42.3,42.17,42.19,24427.3152
2006-10-05 11:25:00,42.19,42.23,42.1,42.13,17044.837694061447,42.19,42.23,42.1,42.13,17044.8377
2006-10-05 11:30:00,42.14,42.21,42.14,42.18,15742.04755184019,42.14,42.21,42.14,42.18,15742.0476
2006-10-05 11:35:00,42.18,42.22,42.17,42.2,8902.399305178591,42.18,42.22,42.17,42.2,8902.3993
2006-10-05 11:40:00,42.2,42.31,42.2,42.24,17913.364455542287,42.2,42.31,42.2,42.24,17913.3645
2006-10-05 11:45:00,42.24,42.24,42.16,42.23,15959.1792422104,42.24,42.24,42.16,42.23,15959.1792
2006-10-05 11:50:00,42.23,42.29,42.16,42.2,30832.700032569755,42.23,42.29,42.16,42.2,30832.7
2006-10-05 11:55:00,42.2,42.2,42.13,42.16,12267.940505916838,42.2,42.2,42.13,42.16,12267.9405
2006-10-05 12:00:00,42.16,42.16,42.1,42.15,14982.086635544458,42.16,42.16,42.1,42.15,14982.0866
2006-10-05 12:05:00,42.16,42.16,42.11,42.14,18347.627836282707,42.16,42.16,42.11,42.14,18347.6278
2006-10-05 12:10:00,42.14,42.16,42.09,42.12,13353.598957767888,42.14,42.16,42.09,42.12,13353.599
2006-10-05 12:15:00,42.13,42.14,42.08,42.11,22364.564108131584,42.13,42.14,42.08,42.11,22364.5641
2006-10-05 12:20:00,42.12,42.15,42.06,42.09,15199.218325914668,42.12,42.15,42.06,42.09,15199.2183
2006-10-05 12:25:00,42.09,42.14,42.09,42.13,7599.609162957334,42.09,42.14,42.09,42.13,7599.6092
2006-10-05 12:30:00,42.13,42.13,42.06,42.07,17261.969384431657,42.13,42.13,42.06,42.07,17261.9694
2006-10-05 12:35:00,42.07,42.1,42.05,42.1,29312.77819997829,42.07,42.1,42.05,42.1,29312.7782
2006-10-05 12:40:00,42.1,42.2,42.1,42.2,11725.111279991315,42.1,42.2,42.1,42.2,11725.1113
2006-10-05 12:45:00,42.2,42.2,42.11,42.13,10856.584518510475,42.2,42.2,42.11,42.13,10856.5845
2006-10-05 12:50:00,42.12,42.19,42.12,42.17,13787.862338508306,42.12,42.19,42.12,42.17,13787.8623
2006-10-05 12:55:00,42.17,42.24,42.17,42.23,13679.296493323202,42.17,42.24,42.17,42.23,13679.2965
2006-10-05 13:00:00,42.25,42.33,42.25,42.31,14982.086635544458,42.25,42.33,42.25,42.31,14982.0866
2006-10-05 13:05:00,42.31,42.31,42.26,42.27,9770.92606665943,42.31,42.31,42.26,42.27,9770.9261
2006-10-05 13:10:00,42.28,42.29,42.22,42.23,27250.02714146129,42.28,42.29,42.22,42.23,27250.0271
2006-10-05 13:15:00,42.22,42.32,42.21,42.32,38758.0067310824,42.22,42.32,42.21,42.32,38758.0067
2006-10-05 13:20:00,42.33,42.36,42.31,42.33,17804.798610357182,42.33,42.36,42.31,42.33,17804.7986
2006-10-05 13:25:00,42.34,42.39,42.3,42.32,17696.232765172077,42.34,42.39,42.3,42.32,17696.2328
2006-10-05 13:30:00,42.32,42.32,42.25,42.28,13136.467267397677,42.32,42.32,42.25,42.28,13136.4673
2006-10-05 13:35:00,42.32,42.35,42.26,42.27,10965.150363695582,42.32,42.35,42.26,42.27,10965.1504
2006-10-05 13:40:00,42.3,42.32,42.24,42.32,11942.242970361523,42.3,42.32,42.24,42.32,11942.243
2006-10-05 13:45:00,42.32,42.32,42.2,42.2,17479.101074801867,42.32,42.32,42.2,42.2,17479.1011
2006-10-05 13:50:00,42.2,42.22,42.17,42.2,29204.212354793184,42.2,42.22,42.17,42.2,29204.2124
2006-10-05 13:55:00,42.2,42.24,42.1,42.24,31266.96341331017,42.2,42.24,42.1,42.24,31266.9634
2006-10-05 14:00:00,42.23,42.25,42.2,42.2,21496.037346650744,42.23,42.25,42.2,42.2,21496.0373
2006-10-05 14:05:00,42.2,42.23,42.15,42.21,15090.652480729565,42.2,42.23,42.15,42.21,15090.6525
2006-10-05 14:10:00,42.21,42.26,42.2,42.23,19650.417978503963,42.21,42.26,42.2,42.23,19650.418
2006-10-05 14:15:00,42.23,42.23,42.15,42.2,25187.276082944307,42.23,42.23,42.15,42.2,25187.2761
2006-10-05 14:20:00,42.2,42.22,42.18,42.21,20736.07643035501,42.2,42.22,42.18,42.21,20736.0764
2006-10-05 14:25:00,42.19,42.21,42.14,42.17,14439.257409618936,42.19,42.21,42.14,42.17,14439.2574
2006-10-05 14:30:00,42.18,42.23,42.16,42.2,30615.568342199545,42.18,42.23,42.16,42.2,30615.5683
2006-10-05 14:35:00,42.2,42.21,42.16,42.19,22038.86657257627,42.2,42.21,42.16,42.19,22038.8666
2006-10-05 14:40:00,42.17,42.23,42.16,42.2,16284.876777765716,42.17,42.23,42.16,42.2,16284.8768
2006-10-05 14:45:00,42.2,42.24,42.19,42.2,12159.374660731732,42.2,42.24,42.19,42.2,12159.3747
2006-10-05 14:50:00,42.22,42.25,42.15,42.15,28118.55390294213,42.22,42.25,42.15,42.15,28118.5539
2006-10-05 14:55:00,42.16,42.17,42.15,42.17,8902.399305178591,42.16,42.17,42.15,42.17,8902.3993
2006-10-05 15:00:00,42.15,42.17,42.09,42.17,32352.62186516122,42.15,42.17,42.09,42.17,32352.6219
2006-10-05 15:05:00,42.17,42.22,42.15,42.19,27467.158831831508,42.17,42.22,42.15,42.19,27467.1588
2006-10-05 15:10:00,42.19,42.2,42.16,42.18,23775.920095537946,42.19,42.2,42.16,42.18,23775.9201
2006-10-05 15:15:00,42.16,42.2,42.11,42.14,58734.12224514168,42.16,42.2,42.11,42.14,58734.1222
2006-10-05 15:20:00,42.14,42.15,42.1,42.14,26490.066225165563,42.14,42.15,42.1,42.14,26490.0662
2006-10-05 15:25:00,42.14,42.15,42.12,42.12,18890.45706220823,42.14,42.15,42.12,42.12,18890.4571
2006-10-05 15:30:00,42.12,42.12,42.09,42.09,18564.75952665292,42.12,42.12,42.09,42.09,18564.7595
2006-10-05 15:35:00,42.09,42.1,42.05,42.08,29747.041580718706,42.09,42.1,42.05,42.08,29747.0416
2006-10-05 15:40:00,42.07,42.14,42.03,42.14,35501.03137552926,42.07,42.14,42.03,42.14,35501.0314
2006-10-05 15:45:00,42.14,42.14,42.1,42.13,27358.592986646403,42.14,42.14,42.1,42.13,27358.593
2006-10-05 15:50:00,42.12,42.14,42.1,42.12,66225.16556291391,42.12,42.14,42.1,42.12,66225.1656
2006-10-05 15:55:00,42.12,42.13,42.03,42.1,113777.0057539898,42.12,42.13,42.03,42.1,113777.0058
2006-10-06 09:30:00,42.13,42.33,41.92,42.22,69265.00922809684,42.13,42.33,41.92,42.22,69265.0092
2006-10-06 09:35:00,42.22,42.22,42.09,42.14,28444.25143849745,42.22,42.22,42.09,42.14,28444.2514
2006-10-06 09:40:00,42.16,42.25,42.12,42.22,28118.55390294213,42.16,42.25,42.12,42.22,28118.5539
2006-10-06 09:45:00,42.24,42.36,42.21,42.36,30832.700032569755,42.24,42.36,42.21,42.36,30832.7
2006-10-06 09:50:00,42.36,42.38,42.28,42.3,29312.77819997829,42.36,42.38,42.28,42.3,29312.7782
2006-10-06 09:55:00,42.31,42.31,42.24,42.26,23775.920095537946,42.31,42.31,42.24,42.26,23775.9201
2006-10-06 10:00:00,42.28,42.28,42.15,42.15,26598.632070350668,42.28,42.28,42.15,42.15,26598.6321
2006-10-06 10:05:00,42.16,42.23,42.16,42.2,19541.85213331886,42.16,42.23,42.16,42.2,19541.8521
2006-10-06 10:10:00,42.21,42.23,42.2,42.22,24210.18347627836,42.21,42.23,42.2,42.22,24210.1835
2006-10-06 10:15:00,42.23,42.23,42.14,42.2,18673.325371838026,42.23,42.23,42.14,42.2,18673.3254
2006-10-06 10:20:00,42.19,42.19,42.11,42.11,19216.154597763543,42.19,42.19,42.11,42.11,19216.1546
2006-10-06 10:25:00,42.11,42.14,42.04,42.06,23124.52502442732,42.11,42.14,42.04,42.06,23124.525
2006-10-06 10:30:00,42.06,42.06,41.98,41.98,26815.76376072088,42.06,42.06,41.98,41.98,26815.7638
2006-10-06 10:35:00,41.98,42.23,41.86,41.89,34741.070459233524,41.98,42.23,41.86,41.89,34741.0705
2006-10-06 10:40:00,41.89,42.03,41.87,42.02,31592.660948865487,41.89,42.03,41.87,42.02,31592.6609
2006-10-06 10:45:00,42.0,42.09,41.98,41.99,25512.97361849962,42.0,42.09,41.98,41.99,25512.9736
2006-10-06 10:50:00,42.0,42.03,41.94,41.94,28009.98805775703,42.0,42.03,41.94,41.94,28009.9881
2006-10-06 10:55:00,41.93,41.97,41.89,41.91,21821.73488220606,41.93,41.97,41.89,41.91,21821.7349
2006-10-06 11:00:00,41.9,41.98,41.88,41.97,25404.40777331452,41.9,41.98,41.88,41.97,25404.4078
2006-10-06 11:05:00,41.97,41.97,41.91,41.92,21170.33981109543,41.97,41.97,41.91,41.92,21170.3398
2006-10-06 11:10:00,41.92,41.93,41.89,41.91,21061.773965910324,41.92,41.93,41.89,41.91,21061.774
2006-10-06 11:15:00,41.92,41.96,41.9,41.91,19867.549668874173,41.92,41.96,41.9,41.91,19867.5497
2006-10-06 11:20:00,41.9,41.96,41.9,41.96,19324.72044294865,41.9,41.96,41.9,41.96,19324.7204
2006-10-06 11:25:00,41.95,42.06,41.92,42.06,23450.22255998263,41.95,42.06,41.92,42.06,23450.2226
2006-10-06 11:30:00,42.08,42.14,42.07,42.07,15090.652480729565,42.08,42.14,42.07,42.07,15090.6525
2006-10-06 11:35:00,42.05,42.07,42.05,42.05,8685.267614808381,42.05,42.07,42.05,42.05,8685.2676
2006-10-06 11:40:00,42.05,42.09,41.99,42.02,18890.45706220823,42.05,42.09,41.99,42.02,18890.4571
2006-10-06 11:45:00,42.0,42.04,41.92,41.93,24753.012702203887,42.0,42.04,41.92,41.93,24753.0127
2006-10-06 11:50:00,41.92,41.97,41.92,41.92,17370.535229616762,41.92,41.97,41.92,41.92,17370.5352
2006-10-06 11:55:00,41.93,41.97,41.92,41.97,14330.69156443383,41.93,41.97,41.92,41.97,14330.6916
2006-10-06 12:00:00,41.97,42.01,41.97,42.0,9119.5309955488,41.97,42.01,41.97,42.0,9119.531
2006-10-06 12:05:00,41.99,41.99,41.94,41.97,18673.325371838026,41.99,41.99,41.94,41.97,18673.3254
2006-10-06 12:10:00,41.97,41.99,41.96,41.96,16176.31093258061,41.97,41.99,41.96,41.96,16176.3109
2006-10-06 12:15:00,41.96,41.97,41.95,41.96,15199.218325914668,41.96,41.97,41.95,41.96,15199.2183
2006-10-06 12:20:00,41.96,41.98,41.95,41.96,13027.901422212572,41.96,41.98,41.95,41.96,13027.9014
2006-10-06 12:25:00,41.95,41.97,41.88,41.89,24644.446857018786,41.95,41.97,41.88,41.89,24644.4469
2006-10-06 12:30:00,41.89,41.99,41.86,41.93,8793.833459993486,41.89,41.99,41.86,41.93,8793.8335
2006-10-06 12:35:00,41.92,41.92,41.83,41.88,8359.570079253068,41.92,41.92,41.83,41.88,8359.5701
2006-10-06 12:40:00,41.89,41.92,41.88,41.91,7599.609162957334,41.89,41.92,41.88,41.91,7599.6092
2006-10-06 12:45:00,41.91,41.93,41.9,41.91,14873.520790359353,41.91,41.93,41.9,41.91,14873.5208
2006-10-06 12:50:00,41.9,41.94,41.89,41.92,11616.54543480621,41.9,41.94,41.89,41.92,11616.5454
2006-10-06 12:55:00,41.94,42.01,41.91,41.98,14113.55987406362,41.94,42.01,41.91,41.98,14113.5599
2006-10-06 13:00:00,42.01,42.04,41.95,41.96,26924.329605905983,42.01,42.04,41.95,41.96,26924.3296
2006-10-06 13:05:00,41.95,41.97,41.94,41.94,7599.609162957334,41.95,41.97,41.94,41.94,7599.6092
2006-10-06 13:10:00,41.95,41.98,41.94,41.98,6405.384865921182,41.95,41.98,41.94,41.98,6405.3849
2006-10-06 13:15:00,41.97,42.12,41.97,42.03,22255.99826294648,41.97,42.12,41.97,42.03,22255.9983
2006-10-06 13:20:00,42.03,42.03,41.98,41.98,10205.189447399847,42.03,42.03,41.98,41.98,10205.1894
2006-10-06 13:25:00,41.98,41.99,41.97,41.97,18239.0619910976,41.98,41.99,41.97,41.97,18239.062
2006-10-06 13:30:00,41.97,42.02,41.97,42.02,6839.648246661601,41.97,42.02,41.97,42.02,6839.6482
2006-10-06 13:35:00,42.02,42.03,41.99,41.99,10530.886982955162,42.02,42.03,41.99,41.99,10530.887
2006-10-06 13:40:00,41.98,41.99,41.93,41.98,25621.539463684727,41.98,41.99,41.93,41.98,25621.5395
2006-10-06 13:45:00,41.97,42.03,41.95,41.97,23667.35425035284,41.97,42.03,41.95,41.97,23667.3543
2006-10-06 13:50:00,41.99,42.09,41.99,42.03,10856.584518510475,41.99,42.09,41.99,42.03,10856.5845
2006-10-06 13:55:00,42.02,42.02,41.98,41.99,7382.477472587125,42.02,42.02,41.98,41.99,7382.4775
2006-10-06 14:00:00,41.98,42.03,41.98,42.0,10856.584518510475,41.98,42.03,41.98,42.0,10856.5845
2006-10-06 14:05:00,41.99,42.01,41.95,41.96,13570.730648138097,41.99,42.01,41.95,41.96,13570.7306
2006-10-06 14:10:00,41.95,42.04,41.95,42.02,8576.701769623276,41.95,42.04,41.95,42.02,8576.7018
2006-10-06 14:15:00,42.04,42.04,42.0,42.0,6622.516556291391,42.04,42.04,42.0,42.0,6622.5166
2006-10-06 14:20:00,42.01,42.08,41.98,42.08,9010.965150363696,42.01,42.08,41.98,42.08,9010.9652
2006-10-06 14:25:00,42.05,42.08,42.02,42.02,9988.05775702964,42.05,42.08,42.02,42.02,9988.0578
2006-10-06 14:30:00,42.02,42.03,41.99,42.03,27792.85636738682,42.02,42.03,41.99,42.03,27792.8564
2006-10-06 14:35:00,42.03,42.09,42.02,42.07,18239.0619910976,42.03,42.09,42.02,42.07,18239.062
2006-10-06 14:40:00,42.06,42.09,42.03,42.03,15524.915861469985,42.06,42.09,42.03,42.03,15524.9159
2006-10-06 14:45:00,42.03,42.03,41.95,41.98,18673.325371838026,42.03,42.03,41.95,41.98,18673.3254
2006-10-06 14:50:00,41.99,42.01,41.97,41.98,10748.018673325372,41.99,42.01,41.97,41.98,10748.0187
2006-10-06 14:55:00,41.98,42.0,41.97,41.97,23124.52502442732,41.98,42.0,41.97,41.97,23124.525
2006-10-06 15:00:00,41.97,41.99,41.92,41.99,47768.9718814461,41.97,41.99,41.92,41.99,47768.9719
2006-10-06 15:05:00,41.99,42.03,41.97,41.99,27032.895451091088,41.99,42.03,41.97,41.99,27032.8955
2006-10-06 15:10:00,41.97,42.03,41.96,41.98,25404.40777331452,41.97,42.03,41.96,41.98,25404.4078
2006-10-06 15:15:00,41.98,42.03,41.98,42.01,17804.798610357182,41.98,42.03,41.98,42.01,17804.7986
2006-10-06 15:20:00,42.01,42.04,42.01,42.03,16176.31093258061,42.01,42.04,42.01,42.03,16176.3109
2006-10-06 15:25:00,42.03,42.03,42.0,42.0,18673.325371838026,42.03,42.03,42.0,42.0,18673.3254
2006-10-06 15:30:00,42.0,42.05,42.0,42.02,19867.549668874173,42.0,42.05,42.0,42.02,19867.5497
2006-10-06 15:35:00,42.02,42.05,41.98,41.98,32461.187710346327,42.02,42.05,41.98,41.98,32461.1877
2006-10-06 15:40:00,41.99,42.05,41.93,42.0,32026.924329605907,41.99,42.05,41.93,42.0,32026.9243
2006-10-06 15:45:00,42.0,42.05,41.99,42.03,33655.41200738248,42.0,42.05,41.99,42.03,33655.412
2006-10-06 15:50:00,42.03,42.15,42.01,42.1,46683.31342959505,42.03,42.15,42.01,42.1,46683.3134
2006-10-06 15:55:00,42.1,42.12,42.02,42.03,135815.87232656608,42.1,42.12,42.02,42.03,135815.8723
2006-10-09 09:30:00,41.97,42.3,41.92,41.97,52654.43491477581,41.97,42.3,41.92,41.97,52654.4349
2006-10-09 09:35:00,41.99,42.12,41.95,41.97,39735.09933774835,41.99,42.12,41.95,41.97,39735.0993
2006-10-09 09:40:00,41.97,41.97,41.89,41.92,13896.42818369341,41.97,41.97,41.89,41.92,13896.4282
2006-10-09 09:45:00,41.95,42.06,41.86,41.9,27684.29052220172,41.95,42.06,41.86,41.9,27684.2905
2006-10-09 09:50:00,41.88,41.92,41.86,41.86,11833.67712517642,41.88,41.92,41.86,41.86,11833.6771
2006-10-09 09:55:00,41.91,42.02,41.86,41.93,17044.837694061447,41.91,42.02,41.86,41.93,17044.8377
2006-10-09 10:00:00,41.94,41.97,41.86,41.92,24210.18347627836,41.94,41.97,41.86,41.92,24210.1835
2006-10-09 10:05:00,41.95,41.95,41.86,41.86,12267.940505916838,41.95,41.95,41.86,41.86,12267.9405
2006-10-09 10:10:00,41.86,41.9,41.82,41.9,15416.350016284878,41.86,41.9,41.82,41.9,15416.35
2006-10-09 10:15:00,41.91,41.97,41.86,41.87,23558.788405167736,41.91,41.97,41.86,41.87,23558.7884
2006-10-09 10:20:00,41.86,41.89,41.85,41.87,9445.228531104114,41.86,41.89,41.85,41.87,9445.2285
2006-10-09 10:25:00,41.88,41.88,41.82,41.85,13896.42818369341,41.88,41.88,41.82,41.85,13896.4282
2006-10-09 10:30:00,41.85,41.9,41.8,41.87,30181.304961459125,41.85,41.9,41.8,41.87,30181.305
2006-10-09 10:35:00,41.87,41.93,41.83,41.88,13570.730648138097,41.87,41.93,41.83,41.88,13570.7306
2006-10-09 10:40:00,41.88,41.9,41.83,41.88,13245.033112582782,41.88,41.9,41.83,41.88,13245.0331
2006-10-09 10:45:00,41.91,41.95,41.87,41.95,12810.769731842363,41.91,41.95,41.87,41.95,12810.7697
2006-10-09 10:50:00,41.92,42.09,41.91,42.08,12267.940505916838,41.92,42.09,41.91,42.08,12267.9405
2006-10-09 10:55:00,42.09,42.09,41.98,42.01,14330.69156443383,42.09,42.09,41.98,42.01,14330.6916
2006-10-09 11:00:00,41.99,42.02,41.92,41.92,5753.989794810553,41.99,42.02,41.92,41.92,5753.9898
2006-10-09 11:05:00,41.92,41.94,41.84,41.88,10639.452828140267,41.92,41.94,41.84,41.88,10639.4528
2006-10-09 11:10:00,41.87,41.87,41.81,41.83,7925.306698512648,41.87,41.87,41.81,41.83,7925.3067
2006-10-09 11:15:00,41.82,41.89,41.8,41.82,11725.111279991315,41.82,41.89,41.8,41.82,11725.1113
2006-10-09 11:20:00,41.83,41.9,41.83,41.9,15199.218325914668,41.83,41.9,41.83,41.9,15199.2183
2006-10-09 11:25:00,41.89,41.99,41.88,41.99,21278.90565628053,41.89,41.99,41.88,41.99,21278.9057
2006-10-09 11:30:00,41.98,42.07,41.95,42.07,27901.422212571924,41.98,42.07,41.95,42.07,27901.4222
2006-10-09 11:35:00,42.06,42.21,42.06,42.21,54174.35674736728,42.06,42.21,42.06,42.21,54174.3567
2006-10-09 11:40:00,42.2,42.2,42.07,42.08,33221.14862664206,42.2,42.2,42.07,42.08,33221.1486
2006-10-09 11:45:00,42.07,42.1,42.04,42.05,21821.73488220606,42.07,42.1,42.04,42.05,21821.7349
2006-10-09 11:50:00,42.06,42.06,41.95,42.0,17696.232765172077,42.06,42.06,41.95,42.0,17696.2328
2006-10-09 11:55:00,42.0,42.02,42.0,42.0,7165.345782216915,42.0,42.02,42.0,42.0,7165.3458
2006-10-09 12:00:00,42.0,42.04,41.98,42.0,17153.403539246552,42.0,42.04,41.98,42.0,17153.4035
2006-10-09 12:05:00,42.02,42.03,42.0,42.0,16610.57431332103,42.02,42.03,42.0,42.0,16610.5743
2006-10-09 12:10:00,42.0,42.13,42.0,42.1,10856.584518510475,42.0,42.13,42.0,42.1,10856.5845
2006-10-09 12:15:00,42.1,42.1,41.98,42.0,17479.101074801867,42.1,42.1,41.98,42.0,17479.1011
2006-10-09 12:20:00,42.02,42.09,42.02,42.08,4451.199652589296,42.02,42.09,42.02,42.08,4451.1997
2006-10-09 12:25:00,42.09,42.09,42.0,42.01,5211.160568885029,42.09,42.09,42.0,42.01,5211.1606
2006-10-09 12:30:00,42.02,42.04,42.0,42.02,7382.477472587125,42.02,42.04,42.0,42.02,7382.4775
2006-10-09 12:35:00,42.01,42.01,41.86,41.89,34849.63630441863,42.01,42.01,41.86,41.89,34849.6363
2006-10-09 12:40:00,41.87,41.9,41.84,41.88,35066.76799478884,41.87,41.9,41.84,41.88,35066.768
2006-10-09 12:45:00,41.89,41.95,41.86,41.95,8685.267614808381,41.89,41.95,41.86,41.95,8685.2676
2006-10-09 12:50:00,41.94,41.95,41.9,41.91,16176.31093258061,41.94,41.95,41.9,41.91,16176.3109
2006-10-09 12:55:00,41.91,41.91,41.83,41.83,32895.45109108675,41.91,41.91,41.83,41.83,32895.4511
2006-10-09 13:00:00,41.84,41.85,41.83,41.85,3148.4095103680384,41.84,41.85,41.83,41.85,3148.4095
2006-10-09 13:05:00,41.85,41.93,41.84,41.93,17804.798610357182,41.85,41.93,41.84,41.93,17804.7986
2006-10-09 13:10:00,41.95,42.06,41.95,42.05,15416.350016284878,41.95,42.06,41.95,42.05,15416.35
2006-10-09 13:15:00,42.06,42.09,42.03,42.08,9010.965150363696,42.06,42.09,42.03,42.08,9010.9652
2006-10-09 13:20:00,42.07,42.13,42.07,42.13,16610.57431332103,42.07,42.13,42.07,42.13,16610.5743
2006-10-09 13:25:00,42.14,42.16,42.05,42.14,64596.67788513734,42.14,42.16,42.05,42.14,64596.6779
2006-10-09 13:30:00,42.15,42.17,42.12,42.16,21821.73488220606,42.15,42.17,42.12,42.16,21821.7349
2006-10-09 13:35:00,42.16,42.17,42.09,42.09,63728.1511236565,42.16,42.17,42.09,42.09,63728.1511
2006-10-09 13:40:00,42.09,42.1,42.08,42.09,30941.26587775486,42.09,42.1,42.08,42.09,30941.2659
2006-10-09 13:45:00,42.09,42.09,42.07,42.07,23667.35425035284,42.09,42.09,42.07,42.07,23667.3543
2006-10-09 13:50:00,42.07,42.08,42.06,42.07,10639.452828140267,42.07,42.08,42.06,42.07,10639.4528
2006-10-09 13:55:00,42.07,42.08,42.0,42.03,44729.12821626317,42.07,42.08,42.0,42.03,44729.1282
2006-10-09 14:00:00,42.04,42.06,42.0,42.04,27032.895451091088,42.04,42.06,42.0,42.04,27032.8955
2006-10-09 14:05:00,42.04,42.08,42.04,42.07,8033.872543697753,42.04,42.08,42.04,42.07,8033.8725
2006-10-09 14:10:00,42.07,42.12,42.06,42.09,13462.164802952992,42.07,42.12,42.06,42.09,13462.1648
2006-10-09 14:15:00,42.1,42.1,42.08,42.09,21821.73488220606,42.1,42.1,42.08,42.09,21821.7349
2006-10-09 14:20:00,42.09,42.09,42.09,42.09,11073.716208880687,42.09,42.09,42.09,42.09,11073.7162
2006-10-09 14:25:00,42.09,42.17,42.07,42.13,63402.45358810118,42.09,42.17,42.07,42.13,63402.4536
2006-10-09 14:30:00,42.13,42.17,42.09,42.1,18347.627836282707,42.13,42.17,42.09,42.1,18347.6278
2006-10-09 14:35:00,42.11,42.11,42.05,42.08,28227.11974812724,42.11,42.11,42.05,42.08,28227.1197
2006-10-09 14:40:00,42.07,42.11,42.07,42.1,10205.189447399847,42.07,42.11,42.07,42.1,10205.1894
2006-10-09 14:45:00,42.1,42.13,42.05,42.09,36586.68982738031,42.1,42.13,42.05,42.09,36586.6898
2006-10-09 14:50:00,42.09,42.1,42.08,42.09,22581.69579850179,42.09,42.1,42.08,42.09,22581.6958
2006-10-09 14:55:00,42.09,42.1,42.08,42.08,12810.769731842363,42.09,42.1,42.08,42.08,12810.7697
2006-10-09 15:00:00,42.08,42.14,42.07,42.12,35935.29475626968,42.08,42.14,42.07,42.12,35935.2948
2006-10-09 15:05:00,42.12,42.13,42.06,42.06,35826.728911084574,42.12,42.13,42.06,42.06,35826.7289
2006-10-09 15:10:00,42.06,42.07,42.03,42.04,20627.510585169905,42.06,42.07,42.03,42.04,20627.5106
2006-10-09 15:15:00,42.05,42.07,42.05,42.06,11399.413744436,42.05,42.07,42.05,42.06,11399.4137
2006-10-09 15:20:00,42.06,42.08,42.05,42.07,25730.10530886983,42.06,42.08,42.05,42.07,25730.1053
2006-10-09 15:25:00,42.07,42.09,42.02,42.02,17370.535229616762,42.07,42.09,42.02,42.02,17370.5352
2006-10-09 15:30:00,42.02,42.04,42.0,42.03,17479.101074801867,42.02,42.04,42.0,42.03,17479.1011
2006-10-09 15:35:00,42.04,42.04,41.93,42.04,42232.11377700576,42.04,42.04,41.93,42.04,42232.1138
2006-10-09 15:40:00,42.03,42.05,41.98,41.99,25621.539463684727,42.03,42.05,41.98,41.99,25621.5395
2006-10-09 15:45:00,41.98,42.0,41.95,42.0,21496.037346650744,41.98,42.0,41.95,42.0,21496.0373
2006-10-09 15:50:00,42.01,42.01,41.97,42.01,42557.81131256107,42.01,42.01,41.97,42.01,42557.8113
2006-10-09 15:55:00,42.02,42.02,41.97,41.99,62968.19020736076,42.02,42.02,41.97,41.99,62968.1902
2006-10-10 09:30:00,42.14,42.18,41.95,42.04,57214.20041255021,42.14,42.18,41.95,42.04,57214.2004
2006-10-10 09:35:00,42.06,42.13,41.98,42.08,14873.520790359353,42.06,42.13,41.98,42.08,14873.5208
2006-10-10 09:40:00,42.03,42.09,42.0,42.04,19433.28628813376,42.03,42.09,42.0,42.04,19433.2863
2006-10-10 09:45:00,42.05,42.11,41.97,42.09,17587.666919986972,42.05,42.11,41.97,42.09,17587.6669
2006-10-10 09:50:00,42.11,42.12,42.01,42.05,18564.75952665292,42.11,42.12,42.01,42.05,18564.7595
2006-10-10 09:55:00,42.04,42.12,42.02,42.09,25187.276082944307,42.04,42.12,42.02,42.09,25187.2761
2006-10-10 10:00:00,42.09,42.12,42.04,42.09,31809.792639235697,42.09,42.12,42.04,42.09,31809.7926
2006-10-10 10:05:00,42.1,42.11,41.97,42.01,21061.773965910324,42.1,42.11,41.97,42.01,21061.774
2006-10-10 10:10:00,42.02,42.19,41.98,42.1,21496.037346650744,42.02,42.19,41.98,42.1,21496.0373
2006-10-10 10:15:00,42.12,42.12,41.98,42.05,12159.374660731732,42.12,42.12,41.98,42.05,12159.3747
2006-10-10 10:20:00,42.04,42.06,41.97,41.97,26707.197915535773,42.04,42.06,41.97,41.97,26707.1979
2006-10-10 10:25:00,41.97,42.05,41.92,42.03,14547.82325480404,41.97,42.05,41.92,42.03,14547.8233
2006-10-10 10:30:00,42.05,42.11,42.04,42.1,10096.623602214744,42.05,42.11,42.04,42.1,10096.6236
2006-10-10 10:35:00,42.13,42.13,42.02,42.04,14982.086635544458,42.13,42.13,42.02,42.04,14982.0866
2006-10-10 10:40:00,42.04,42.08,41.96,41.97,11616.54543480621,42.04,42.08,41.96,41.97,11616.5454
2006-10-10 10:45:00,41.97,41.97,41.89,41.97,18673.325371838026,41.97,41.97,41.89,41.97,18673.3254
2006-10-10 10:50:00,41.95,41.99,41.89,41.97,21170.33981109543,41.95,41.99,41.89,41.97,21170.3398
2006-10-10 10:55:00,41.97,42.05,41.9,41.91,20084.681359244383,41.97,42.05,41.9,41.91,20084.6814
2006-10-10 11:00:00,41.91,41.92,41.77,41.85,39735.09933774835,41.91,41.92,41.77,41.85,39735.0993
2006-10-10 11:05:00,41.85,41.89,41.84,41.86,16502.008468135926,41.85,41.89,41.84,41.86,16502.0085
2006-10-10 11:10:00,41.86,41.98,41.82,41.98,17479.101074801867,41.86,41.98,41.82,41.98,17479.1011
2006-10-10 11:15:00,42.0,42.02,41.96,41.97,15959.1792422104,42.0,42.02,41.96,41.97,15959.1792
2006-10-10 11:20:00,41.97,42.08,41.97,42.03,16067.745087395506,41.97,42.08,41.97,42.03,16067.7451
2006-10-10 11:25:00,42.02,42.02,41.92,41.96,7491.043317772229,42.02,42.02,41.92,41.96,7491.0433
2006-10-10 11:30:00,41.96,41.98,41.91,41.91,12376.506351101943,41.96,41.98,41.91,41.91,12376.5064
2006-10-10 11:35:00,41.91,41.92,41.89,41.89,12485.072196287048,41.91,41.92,41.89,41.89,12485.0722
2006-10-10 11:40:00,41.89,41.93,41.87,41.92,8468.135924438173,41.89,41.93,41.87,41.92,8468.1359
2006-10-10 11:45:00,41.91,41.98,41.89,41.93,17587.666919986972,41.91,41.98,41.89,41.93,17587.6669
2006-10-10 11:50:00,41.93,41.96,41.9,41.91,15416.350016284878,41.93,41.96,41.9,41.91,15416.35
2006-10-10 11:55:00,41.93,41.93,41.89,41.9,5753.989794810553,41.93,41.93,41.89,41.9,5753.9898
2006-10-10 12:00:00,41.88,41.94,41.88,41.94,6513.950711106286,41.88,41.94,41.88,41.94,6513.9507
2006-10-10 12:05:00,41.94,41.94,41.85,41.88,18890.45706220823,41.94,41.94,41.85,41.88,18890.4571
2006-10-10 12:10:00,41.86,41.87,41.8,41.82,5536.858104440344,41.86,41.87,41.8,41.82,5536.8581
2006-10-10 12:15:00,41.82,41.84,41.77,41.8,14222.125719248725,41.82,41.84,41.77,41.8,14222.1257
2006-10-10 12:20:00,41.81,41.82,41.75,41.77,20627.510585169905,41.81,41.82,41.75,41.77,20627.5106
2006-10-10 12:25:00,41.76,41.79,41.73,41.77,8251.004234067963,41.76,41.79,41.73,41.77,8251.0042
2006-10-10 12:30:00,41.74,41.74,41.65,41.71,20736.07643035501,41.74,41.74,41.65,41.71,20736.0764
2006-10-10 12:35:00,41.69,41.7,41.63,41.63,8576.701769623276,41.69,41.7,41.63,41.63,8576.7018
2006-10-10 12:40:00,41.62,41.64,41.61,41.64,5971.121485180763,41.62,41.64,41.61,41.64,5971.1215
2006-10-10 12:45:00,41.64,41.66,41.62,41.63,6405.384865921182,41.64,41.66,41.62,41.63,6405.3849
2006-10-10 12:50:00,41.63,41.63,41.58,41.61,11507.979589621104,41.63,41.63,41.58,41.61,11507.9796
2006-10-10 12:55:00,41.6,41.7,41.59,41.68,7382.477472587125,41.6,41.7,41.59,41.68,7382.4775
2006-10-10 13:00:00,41.67,41.68,41.65,41.67,5102.5947236999245,41.67,41.68,41.65,41.67,5102.5947
2006-10-10 13:05:00,41.67,41.68,41.63,41.67,7273.91162740202,41.67,41.68,41.63,41.67,7273.9116
2006-10-10 13:10:00,41.68,41.68,41.62,41.64,6188.253175550972,41.68,41.68,41.62,41.64,6188.2532
2006-10-10 13:15:00,41.62,41.67,41.58,41.59,11616.54543480621,41.62,41.67,41.58,41.59,11616.5454
2006-10-10 13:20:00,41.6,41.63,41.58,41.63,4559.7654977744005,41.6,41.63,41.58,41.63,4559.7655
2006-10-10 13:25:00,41.63,41.63,41.59,41.63,5211.160568885029,41.63,41.63,41.59,41.63,5211.1606
2006-10-10 13:30:00,41.62,41.62,41.52,41.62,16936.271848876346,41.62,41.62,41.52,41.62,16936.2718
2006-10-10 13:35:00,41.62,41.65,41.59,41.59,8033.872543697753,41.62,41.65,41.59,41.59,8033.8725
2006-10-10 13:40:00,41.61,41.62,41.4,41.43,30724.13418738465,41.61,41.62,41.4,41.43,30724.1342
2006-10-10 13:45:00,41.45,41.45,41.36,41.44,22690.261643686896,41.45,41.45,41.36,41.44,22690.2616
2006-10-10 13:50:00,41.44,41.45,41.41,41.44,19216.154597763543,41.44,41.45,41.41,41.44,19216.1546
2006-10-10 13:55:00,41.46,41.46,41.44,41.46,4559.7654977744005,41.46,41.46,41.44,41.46,4559.7655
2006-10-10 14:00:00,41.47,41.47,41.43,41.45,5102.5947236999245,41.47,41.47,41.43,41.45,5102.5947
2006-10-10 14:05:00,41.45,41.45,41.37,41.4,17696.232765172077,41.45,41.45,41.37,41.4,17696.2328
2006-10-10 14:10:00,41.4,41.43,41.37,41.39,24427.31516664857,41.4,41.43,41.37,41.39,24427.3152
2006-10-10 14:15:00,41.45,41.45,41.34,41.37,27032.895451091088,41.45,41.45,41.34,41.37,27032.8955
2006-10-10 14:20:00,41.37,41.37,41.29,41.3,42666.377157746174,41.37,41.37,41.29,41.3,42666.3772
2006-10-10 14:25:00,41.29,41.37,41.21,41.24,35609.597220714364,41.29,41.37,41.21,41.24,35609.5972
2006-10-10 14:30:00,41.22,41.34,41.21,41.33,46791.87927478016,41.22,41.34,41.21,41.33,46791.8793
2006-10-10 14:35:00,41.33,41.36,41.26,41.3,29529.9098903485,41.33,41.36,41.26,41.3,29529.9099
2006-10-10 14:40:00,41.29,41.34,41.27,41.33,21387.47150146564,41.29,41.34,41.27,41.33,21387.4715
2006-10-10 14:45:00,41.33,41.39,41.32,41.34,50483.11801107372,41.33,41.39,41.32,41.34,50483.118
2006-10-10 14:50:00,41.34,41.36,41.21,41.26,92280.96840733904,41.34,41.36,41.21,41.26,92280.9684
2006-10-10 14:55:00,41.25,41.29,41.25,41.28,16393.44262295082,41.25,41.29,41.25,41.28,16393.4426
2006-10-10 15:00:00,41.29,41.39,41.29,41.36,47660.406036261,41.29,41.39,41.29,41.36,47660.406
2006-10-10 15:05:00,41.35,41.38,41.31,41.33,18021.930300727392,41.35,41.38,41.31,41.33,18021.9303
2006-10-10 15:10:00,41.32,41.38,41.3,41.31,46031.91835848442,41.32,41.38,41.3,41.31,46031.9184
2006-10-10 15:15:00,41.3,41.36,41.26,41.36,28552.817283682554,41.3,41.36,41.26,41.36,28552.8173
2006-10-10 15:20:00,41.35,41.41,41.31,41.39,28335.685593312344,41.35,41.41,41.31,41.39,28335.6856
2006-10-10 15:25:00,41.4,41.4,41.35,41.39,36803.82151775052,41.4,41.4,41.35,41.39,36803.8215
2006-10-10 15:30:00,41.39,41.42,41.34,41.35,48854.63033329714,41.39,41.42,41.34,41.35,48854.6303
2006-10-10 15:35:00,41.34,41.4,41.34,41.38,38758.0067310824,41.34,41.4,41.34,41.38,38758.0067
2006-10-10 15:40:00,41.39,41.42,41.36,41.4,62316.79513625014,41.39,41.42,41.36,41.4,62316.7951
2006-10-10 15:45:00,41.4,41.5,41.4,41.46,43209.2063836717,41.4,41.5,41.4,41.46,43209.2064
2006-10-10 15:50:00,41.46,41.5,41.43,41.49,85658.45185104766,41.46,41.5,41.43,41.49,85658.4519
2006-10-10 15:55:00,41.49,41.5,41.37,41.45,82292.91065030942,41.49,41.5,41.37,41.45,82292.9107
2006-10-11 09:30:00,41.04,41.31,41.0,41.14,79144.50113994138,41.04,41.31,41.0,41.14,79144.5011
2006-10-11 09:35:00,41.11,41.12,40.95,41.01,64162.41450439692,41.11,41.12,40.95,41.01,64162.4145
2006-10-11 09:40:00,41.01,41.09,40.96,41.03,26272.93453479536,41.01,41.09,40.96,41.03,26272.9345
2006-10-11 09:45:00,41.03,41.12,40.99,41.12,12702.203886657258,41.03,41.12,40.99,41.12,12702.2039
2006-10-11 09:50:00,41.12,41.12,41.0,41.02,9336.662685919013,41.12,41.12,41.0,41.02,9336.6627
2006-10-11 09:55:00,41.04,41.07,41.01,41.04,12593.638041472152,41.04,41.07,41.01,41.04,12593.638
2006-10-11 10:00:00,41.05,41.11,41.03,41.1,13787.862338508306,41.05,41.11,41.03,41.1,13787.8623
2006-10-11 10:05:00,41.06,41.22,41.06,41.22,20301.8130496146,41.06,41.22,41.06,41.22,20301.813
2006-10-11 10:10:00,41.22,41.28,41.18,41.25,35501.03137552926,41.22,41.28,41.18,41.25,35501.0314
2006-10-11 10:15:00,41.25,41.25,41.13,41.15,29095.64650960808,41.25,41.25,41.13,41.15,29095.6465
2006-10-11 10:20:00,41.15,41.17,41.11,41.16,38758.0067310824,41.15,41.17,41.11,41.16,38758.0067
2006-10-11 10:25:00,41.18,41.21,41.15,41.2,29095.64650960808,41.18,41.21,41.15,41.2,29095.6465
2006-10-11 10:30:00,41.2,41.23,41.15,41.2,18673.325371838026,41.2,41.23,41.15,41.2,18673.3254
2006-10-11 10:35:00,41.22,41.26,41.16,41.23,21604.60319183585,41.22,41.26,41.16,41.23,21604.6032
2006-10-11 10:40:00,41.23,41.25,41.18,41.21,6731.082401476496,41.23,41.25,41.18,41.21,6731.0824
2006-10-11 10:45:00,41.19,41.28,41.15,41.24,26381.50037998045,41.19,41.28,41.15,41.24,26381.5004
2006-10-11 10:50:00,41.27,41.32,41.26,41.32,20301.8130496146,41.27,41.32,41.26,41.32,20301.813
2006-10-11 10:55:00,41.32,41.42,41.31,41.33,28661.38312886766,41.32,41.42,41.31,41.33,28661.3831
2006-10-11 11:00:00,41.33,41.5,41.33,41.5,29638.4757355336,41.33,41.5,41.33,41.5,29638.4757
2006-10-11 11:05:00,41.5,41.55,41.4,41.54,32135.49017479101,41.5,41.55,41.4,41.54,32135.4902
2006-10-11 11:10:00,41.54,41.54,41.5,41.5,14764.95494517425,41.54,41.54,41.5,41.5,14764.9549
2006-10-11 11:15:00,41.5,41.51,41.44,41.46,8576.701769623276,41.5,41.51,41.44,41.46,8576.7018
2006-10-11 11:20:00,41.45,41.51,41.44,41.5,12376.506351101943,41.45,41.51,41.44,41.5,12376.5064
2006-10-11 11:25:00,41.5,41.51,41.46,41.48,7056.77993703181,41.5,41.51,41.46,41.48,7056.7799
2006-10-11 11:30:00,41.48,41.49,41.45,41.46,8033.872543697753,41.48,41.49,41.45,41.46,8033.8725
2006-10-11 11:35:00,41.45,41.64,41.45,41.62,29204.212354793184,41.45,41.64,41.45,41.62,29204.2124
2006-10-11 11:40:00,41.62,41.7,41.6,41.68,19976.11551405928,41.62,41.7,41.6,41.68,19976.1155
2006-10-11 11:45:00,41.7,41.72,41.61,41.62,5753.989794810553,41.7,41.72,41.61,41.62,5753.9898
2006-10-11 11:50:00,41.61,41.61,41.49,41.5,14656.389099989145,41.61,41.61,41.49,41.5,14656.3891
2006-10-11 11:55:00,41.5,41.5,41.35,41.36,21713.169037020954,41.5,41.5,41.35,41.36,21713.169
2006-10-11 12:00:00,41.35,41.41,41.34,41.4,18564.75952665292,41.35,41.41,41.34,41.4,18564.7595
2006-10-11 12:05:00,41.4,41.44,41.34,41.43,13353.598957767888,41.4,41.44,41.34,41.43,13353.599
2006-10-11 12:10:00,41.44,41.5,41.38,41.39,19324.72044294865,41.44,41.5,41.38,41.39,19324.7204
2006-10-11 12:15:00,41.39,41.39,41.3,41.3,9336.662685919013,41.39,41.39,41.3,41.3,9336.6627
2006-10-11 12:20:00,41.31,41.4,41.31,41.37,12267.940505916838,41.31,41.4,41.31,41.37,12267.9405
2006-10-11 12:25:00,41.36,41.38,41.34,41.36,6839.648246661601,41.36,41.38,41.34,41.36,6839.6482
2006-10-11 12:30:00,41.34,41.45,41.33,41.45,10096.623602214744,41.34,41.45,41.33,41.45,10096.6236
2006-10-11 12:35:00,41.46,41.49,41.45,41.48,9119.5309955488,41.46,41.49,41.45,41.48,9119.531
2006-10-11 12:40:00,41.49,41.59,41.46,41.46,24427.31516664857,41.49,41.59,41.46,41.46,24427.3152
2006-10-11 12:45:00,41.45,41.56,41.45,41.51,19324.72044294865,41.45,41.56,41.45,41.51,19324.7204
2006-10-11 12:50:00,41.51,41.57,41.48,41.49,16176.31093258061,41.51,41.57,41.48,41.49,16176.3109
2006-10-11 12:55:00,41.5,41.52,41.45,41.46,8251.004234067963,41.5,41.52,41.45,41.46,8251.0042
2006-10-11 13:00:00,41.45,41.47,41.43,41.44,9770.92606665943,41.45,41.47,41.43,41.44,9770.9261
2006-10-11 13:05:00,41.45,41.48,41.44,41.47,9119.5309955488,41.45,41.48,41.44,41.47,9119.531
2006-10-11 13:10:00,41.48,41.51,41.39,41.39,14113.55987406362,41.48,41.51,41.39,41.39,14113.5599
2006-10-11 13:15:00,41.41,41.44,41.39,41.44,3474.1070459233524,41.41,41.44,41.39,41.44,3474.107
2006-10-11 13:20:00,41.42,41.44,41.37,41.43,5102.5947236999245,41.42,41.44,41.37,41.43,5102.5947
2006-10-11 13:25:00,41.43,41.44,41.37,41.39,3799.804581478667,41.43,41.44,41.37,41.39,3799.8046
2006-10-11 13:30:00,41.36,41.36,41.31,41.33,5862.555639995658,41.36,41.36,41.31,41.33,5862.5556
2006-10-11 13:35:00,41.33,41.43,41.32,41.39,12267.940505916838,41.33,41.43,41.32,41.39,12267.9405
2006-10-11 13:40:00,41.39,41.41,41.37,41.4,7382.477472587125,41.39,41.41,41.37,41.4,7382.4775
2006-10-11 13:45:00,41.41,41.45,41.41,41.42,7382.477472587125,41.41,41.45,41.41,41.42,7382.4775
2006-10-11 13:50:00,41.43,41.43,41.38,41.4,4234.067962219086,41.43,41.43,41.38,41.4,4234.068
2006-10-11 13:55:00,41.4,41.48,41.4,41.48,18999.022907393333,41.4,41.48,41.4,41.48,18999.0229
2006-10-11 14:00:00,41.48,41.49,41.27,41.27,53414.395831071546,41.48,41.49,41.27,41.27,53414.3958
2006-10-11 14:05:00,41.27,41.31,41.2,41.31,21061.773965910324,41.27,41.31,41.2,41.31,21061.774
2006-10-11 14:10:00,41.3,41.4,41.29,41.39,24535.88101183368,41.3,41.4,41.29,41.39,24535.881
2006-10-11 14:15:00,41.39,41.4,41.27,41.27,19216.154597763543,41.39,41.4,41.27,41.27,19216.1546
2006-10-11 14:20:00,41.27,41.44,41.25,41.31,118879.60047768972,41.27,41.44,41.25,41.31,118879.6005
2006-10-11 14:25:00,41.31,41.38,41.23,41.29,29204.212354793184,41.31,41.38,41.23,41.29,29204.2124
2006-10-11 14:30:00,41.28,41.3,41.21,41.25,35175.333839973944,41.28,41.3,41.21,41.25,35175.3338
2006-10-11 14:35:00,41.25,41.25,41.14,41.15,20627.510585169905,41.25,41.25,41.14,41.15,20627.5106
2006-10-11 14:40:00,41.15,41.23,41.11,41.22,15850.613397025296,41.15,41.23,41.11,41.22,15850.6134
2006-10-11 14:45:00,41.23,41.31,41.18,41.18,16067.745087395506,41.23,41.31,41.18,41.18,16067.7451
2006-10-11 14:50:00,41.19,41.19,40.95,41.11,89023.99305178592,41.19,41.19,40.95,41.11,89023.9931
2006-10-11 14:55:00,41.12,41.21,41.1,41.13,45054.82575181848,41.12,41.21,41.1,41.13,45054.8258
2006-10-11 15:00:00,41.16,41.24,41.05,41.17,39517.96764737814,41.16,41.24,41.05,41.17,39517.9676
2006-10-11 15:05:00,41.15,41.4,41.14,41.3,109000.1085658452,41.15,41.4,41.14,41.3,109000.1086
2006-10-11 15:10:00,41.29,41.52,41.25,41.45,51785.90815329498,41.29,41.52,41.25,41.45,51785.9082
2006-10-11 15:15:00,41.44,41.54,41.37,41.41,29964.173271088915,41.44,41.54,41.37,41.41,29964.1733
2006-10-11 15:20:00,41.4,41.45,41.31,41.38,28227.11974812724,41.4,41.45,41.31,41.38,28227.1197
2006-10-11 15:25:00,41.39,41.5,41.38,41.43,51025.94723699924,41.39,41.5,41.38,41.43,51025.9472
2006-10-11 15:30:00,41.44,41.54,41.41,41.5,40929.3236347845,41.44,41.54,41.41,41.5,40929.3236
2006-10-11 15:35:00,41.5,41.52,41.45,41.46,26707.197915535773,41.5,41.52,41.45,41.46,26707.1979
2006-10-11 15:40:00,41.45,41.46,41.38,41.42,38106.61165997177,41.45,41.46,41.38,41.42,38106.6117
2006-10-11 15:45:00,41.42,41.55,41.42,41.48,50483.11801107372,41.42,41.55,41.42,41.48,50483.118
2006-10-11 15:50:00,41.46,41.58,41.45,41.52,169362.71848876344,41.46,41.58,41.45,41.52,169362.7185
2006-10-11 15:55:00,41.52,41.66,41.51,41.52,99120.61665400064,41.52,41.66,41.51,41.52,99120.6167
2006-10-12 09:30:00,41.69,41.91,41.55,41.55,40929.3236347845,41.69,41.91,41.55,41.55,40929.3236
2006-10-12 09:35:00,41.56,41.61,41.41,41.52,19976.11551405928,41.56,41.61,41.41,41.52,19976.1155
2006-10-12 09:40:00,41.54,41.66,41.45,41.62,22690.261643686896,41.54,41.66,41.45,41.62,22690.2616
2006-10-12 09:45:00,41.63,41.64,41.45,41.5,79253.06698512648,41.63,41.64,41.45,41.5,79253.067
2006-10-12 09:50:00,41.5,41.61,41.47,41.5,14873.520790359353,41.5,41.61,41.47,41.5,14873.5208
2006-10-12 09:55:00,41.49,41.51,41.46,41.5,14982.086635544458,41.49,41.51,41.46,41.5,14982.0866
2006-10-12 10:00:00,41.5,41.61,41.49,41.5,20627.510585169905,41.5,41.61,41.49,41.5,20627.5106
2006-10-12 10:05:00,41.5,41.52,41.45,41.46,22473.12995331669,41.5,41.52,41.45,41.46,22473.13
2006-10-12 10:10:00,41.46,41.55,41.46,41.55,19216.154597763543,41.46,41.55,41.46,41.55,19216.1546
2006-10-12 10:15:00,41.57,41.6,41.5,41.5,14330.69156443383,41.57,41.6,41.5,41.5,14330.6916
2006-10-12 10:20:00,41.5,41.6,41.5,41.56,17913.364455542287,41.5,41.6,41.5,41.56,17913.3645
2006-10-12 10:25:00,41.56,41.63,41.52,41.63,14113.55987406362,41.56,41.63,41.52,41.63,14113.5599
2006-10-12 10:30:00,41.63,41.63,41.57,41.6,18456.19368146781,41.63,41.63,41.57,41.6,18456.1937
2006-10-12 10:35:00,41.6,41.62,41.58,41.61,9770.92606665943,41.6,41.62,41.58,41.61,9770.9261
2006-10-12 10:40:00,41.61,41.72,41.6,41.72,22907.393334057106,41.61,41.72,41.6,41.72,22907.3933
2006-10-12 10:45:00,41.72,41.76,41.67,41.75,20953.20812072522,41.72,41.76,41.67,41.75,20953.2081
2006-10-12 10:50:00,41.71,41.77,41.66,41.66,22364.564108131584,41.71,41.77,41.66,41.66,22364.5641
2006-10-12 10:55:00,41.65,41.65,41.6,41.64,20736.07643035501,41.65,41.65,41.6,41.64,20736.0764
2006-10-12 11:00:00,41.64,41.64,41.56,41.57,18130.496145912497,41.64,41.64,41.56,41.57,18130.4961
2006-10-12 11:05:00,41.57,41.62,41.54,41.6,11507.979589621104,41.57,41.62,41.54,41.6,11507.9796
2006-10-12 11:10:00,41.62,41.73,41.6,41.72,25512.97361849962,41.62,41.73,41.6,41.72,25512.9736
2006-10-12 11:15:00,41.73,41.79,41.71,41.79,21387.47150146564,41.73,41.79,41.71,41.79,21387.4715
2006-10-12 11:20:00,41.79,41.85,41.75,41.79,13787.862338508306,41.79,41.85,41.75,41.79,13787.8623
2006-10-12 11:25:00,41.8,41.81,41.74,41.74,5319.726414070134,41.8,41.81,41.74,41.74,5319.7264
2006-10-12 11:30:00,41.73,41.75,41.71,41.74,12810.769731842363,41.73,41.75,41.71,41.74,12810.7697
2006-10-12 11:35:00,41.74,41.75,41.72,41.74,22038.86657257627,41.74,41.75,41.72,41.74,22038.8666
2006-10-12 11:40:00,41.75,41.75,41.69,41.69,5319.726414070134,41.75,41.75,41.69,41.69,5319.7264
2006-10-12 11:45:00,41.69,41.69,41.57,41.63,70350.66767994789,41.69,41.69,41.57,41.63,70350.6677
2006-10-12 11:50:00,41.64,41.66,41.63,41.63,6839.648246661601,41.64,41.66,41.63,41.63,6839.6482
2006-10-12 11:55:00,41.63,41.73,41.55,41.55,71002.06275105852,41.63,41.73,41.55,41.55,71002.0628
2006-10-12 12:00:00,41.56,41.63,41.53,41.62,22255.99826294648,41.56,41.63,41.53,41.62,22255.9983
2006-10-12 12:05:00,41.61,41.68,41.59,41.62,30181.304961459125,41.61,41.68,41.59,41.62,30181.305
2006-10-12 12:10:00,41.62,41.69,41.57,41.68,23450.22255998263,41.62,41.69,41.57,41.68,23450.2226
2006-10-12 12:15:00,41.68,41.74,41.64,41.65,31701.22679405059,41.68,41.74,41.64,41.65,31701.2268
2006-10-12 12:20:00,41.64,41.67,41.62,41.66,8033.872543697753,41.64,41.67,41.62,41.66,8033.8725
2006-10-12 12:25:00,41.65,41.73,41.62,41.68,13570.730648138097,41.65,41.73,41.62,41.68,13570.7306
2006-10-12 12:30:00,41.67,41.67,41.6,41.62,13027.901422212572,41.67,41.67,41.6,41.62,13027.9014
2006-10-12 12:35:00,41.62,41.64,41.61,41.62,7708.175008142439,41.62,41.64,41.61,41.62,7708.175
2006-10-12 12:40:00,41.62,41.64,41.61,41.61,12810.769731842363,41.62,41.64,41.61,41.61,12810.7697
2006-10-12 12:45:00,41.61,41.62,41.54,41.55,23015.95917924221,41.61,41.62,41.54,41.55,23015.9592
2006-10-12 12:50:00,41.57,41.59,41.54,41.59,10422.321137770055,41.57,41.59,41.54,41.59,10422.3211
2006-10-12 12:55:00,41.58,41.59,41.55,41.59,9445.228531104114,41.58,41.59,41.55,41.59,9445.2285
2006-10-12 13:00:00,41.59,41.59,41.55,41.56,2171.316903702096,41.59,41.59,41.55,41.56,2171.3169
2006-10-12 13:05:00,41.55,41.55,41.5,41.5,29747.041580718706,41.55,41.55,41.5,41.5,29747.0416
2006-10-12 13:10:00,41.5,41.55,41.47,41.54,30289.87080664423,41.5,41.55,41.47,41.54,30289.8708
2006-10-12 13:15:00,41.53,41.58,41.53,41.56,8576.701769623276,41.53,41.58,41.53,41.56,8576.7018
2006-10-12 13:20:00,41.55,41.55,41.46,41.49,15850.613397025296,41.55,41.55,41.46,41.49,15850.6134
2006-10-12 13:25:00,41.5,41.5,41.46,41.47,16936.271848876346,41.5,41.5,41.46,41.47,16936.2718
2006-10-12 13:30:00,41.47,41.5,41.46,41.47,8685.267614808381,41.47,41.5,41.46,41.47,8685.2676
2006-10-12 13:35:00,41.48,41.48,41.41,41.47,9336.662685919013,41.48,41.48,41.41,41.47,9336.6627
2006-10-12 13:40:00,41.46,41.5,41.46,41.5,5971.121485180763,41.46,41.5,41.46,41.5,5971.1215
2006-10-12 13:45:00,41.5,41.52,41.48,41.49,9119.5309955488,41.5,41.52,41.48,41.49,9119.531
2006-10-12 13:50:00,41.49,41.58,41.47,41.58,9988.05775702964,41.49,41.58,41.47,41.58,9988.0578
2006-10-12 13:55:00,41.57,41.61,41.53,41.58,14547.82325480404,41.57,41.61,41.53,41.58,14547.8233
2006-10-12 14:00:00,41.6,41.68,41.58,41.67,25730.10530886983,41.6,41.68,41.58,41.67,25730.1053
2006-10-12 14:05:00,41.67,41.75,41.62,41.65,20410.37889479969,41.67,41.75,41.62,41.65,20410.3789
2006-10-12 14:10:00,41.63,41.74,41.62,41.7,18021.930300727392,41.63,41.74,41.62,41.7,18021.9303
2006-10-12 14:15:00,41.71,41.79,41.68,41.77,19541.85213331886,41.71,41.79,41.68,41.77,19541.8521
2006-10-12 14:20:00,41.79,41.8,41.66,41.68,23341.65671479753,41.79,41.8,41.66,41.68,23341.6567
2006-10-12 14:25:00,41.68,41.74,41.67,41.69,11290.847899250895,41.68,41.74,41.67,41.69,11290.8479
2006-10-12 14:30:00,41.69,41.69,41.62,41.64,9879.491911844534,41.69,41.69,41.62,41.64,9879.4919
2006-10-12 14:35:00,41.61,41.8,41.61,41.78,23233.09086961242,41.61,41.8,41.61,41.78,23233.0909
2006-10-12 14:40:00,41.78,41.83,41.64,41.64,18130.496145912497,41.78,41.83,41.64,41.64,18130.4961
2006-10-12 14:45:00,41.64,41.64,41.6,41.61,8142.438388882858,41.64,41.64,41.6,41.61,8142.4384
2006-10-12 14:50:00,41.61,41.67,41.61,41.67,14982.086635544458,41.61,41.67,41.61,41.67,14982.0866
2006-10-12 14:55:00,41.65,41.68,41.63,41.66,9010.965150363696,41.65,41.68,41.63,41.66,9010.9652
2006-10-12 15:00:00,41.66,41.68,41.64,41.68,11507.979589621104,41.66,41.68,41.64,41.68,11507.9796
2006-10-12 15:05:00,41.68,41.74,41.66,41.73,31701.22679405059,41.68,41.74,41.66,41.73,31701.2268
2006-10-12 15:10:00,41.73,41.77,41.71,41.77,34849.63630441863,41.73,41.77,41.71,41.77,34849.6363
2006-10-12 15:15:00,41.77,41.91,41.76,41.82,42992.07469330149,41.77,41.91,41.76,41.82,42992.0747
2006-10-12 15:20:00,41.82,42.05,41.8,42.04,70459.233525133,41.82,42.05,41.8,42.04,70459.2335
2006-10-12 15:25:00,42.03,42.12,42.02,42.03,59928.34654217783,42.03,42.12,42.02,42.03,59928.3465
2006-10-12 15:30:00,42.03,42.07,41.93,41.97,57757.02963847574,42.03,42.07,41.93,41.97,57757.0296
2006-10-12 15:35:00,41.99,42.06,41.98,42.01,45597.654977744,41.99,42.06,41.98,42.01,45597.655
2006-10-12 15:40:00,42.03,42.07,42.0,42.06,47768.9718814461,42.03,42.07,42.0,42.06,47768.9719
2006-10-12 15:45:00,42.06,42.07,41.97,42.01,42014.98208663554,42.06,42.07,41.97,42.01,42014.9821
2006-10-12 15:50:00,42.01,42.1,42.01,42.08,69265.00922809684,42.01,42.1,42.01,42.08,69265.0092
2006-10-12 15:55:00,42.08,42.11,42.03,42.11,103571.81630658996,42.08,42.11,42.03,42.11,103571.8163
2006-10-13 09:30:00,41.94,42.27,41.87,41.92,55802.84442514385,41.94,42.27,41.87,41.92,55802.8444
2006-10-13 09:35:00,41.93,42.07,41.93,42.05,9228.096840733906,41.93,42.07,41.93,42.05,9228.0968
2006-10-13 09:40:00,42.06,42.07,41.95,41.98,18456.19368146781,42.06,42.07,41.95,41.98,18456.1937
2006-10-13 09:45:00,41.94,41.95,41.89,41.92,16284.876777765716,41.94,41.95,41.89,41.92,16284.8768
2006-10-13 09:50:00,41.92,41.94,41.83,41.87,33546.84616219738,41.92,41.94,41.83,41.87,33546.8462
2006-10-13 09:55:00,41.86,41.91,41.84,41.84,20084.681359244383,41.86,41.91,41.84,41.84,20084.6814
2006-10-13 10:00:00,41.84,41.91,41.6,41.62,49071.76202366736,41.84,41.91,41.6,41.62,49071.762
2006-10-13 10:05:00,41.62,41.65,41.53,41.56,44186.29899033765,41.62,41.65,41.53,41.56,44186.299
2006-10-13 10:10:00,41.56,41.76,41.55,41.7,37238.08489849094,41.56,41.76,41.55,41.7,37238.0849
2006-10-13 10:15:00,41.69,41.73,41.64,41.64,14873.520790359353,41.69,41.73,41.64,41.64,14873.5208
2006-10-13 10:20:00,41.67,41.67,41.62,41.63,8576.701769623276,41.67,41.67,41.62,41.63,8576.7018
2006-10-13 10:25:00,41.63,41.72,41.59,41.71,21821.73488220606,41.63,41.72,41.59,41.71,21821.7349
2006-10-13 10:30:00,41.69,41.99,41.68,41.84,58408.42470958637,41.69,41.99,41.68,41.84,58408.4247
2006-10-13 10:35:00,41.84,41.95,41.8,41.89,26490.066225165563,41.84,41.95,41.8,41.89,26490.0662
2006-10-13 10:40:00,41.89,41.94,41.84,41.91,10530.886982955162,41.89,41.94,41.84,41.91,10530.887
2006-10-13 10:45:00,41.91,41.93,41.82,41.89,18890.45706220823,41.91,41.93,41.82,41.89,18890.4571
2006-10-13 10:50:00,41.85,41.9,41.81,41.81,10422.321137770055,41.85,41.9,41.81,41.81,10422.3211
2006-10-13 10:55:00,41.81,41.81,41.74,41.74,8251.004234067963,41.81,41.81,41.74,41.74,8251.0042
2006-10-13 11:00:00,41.74,41.75,41.73,41.75,17479.101074801867,41.74,41.75,41.73,41.75,17479.1011
2006-10-13 11:05:00,41.74,41.77,41.72,41.75,22038.86657257627,41.74,41.77,41.72,41.75,22038.8666
2006-10-13 11:10:00,41.76,41.79,41.75,41.79,13027.901422212572,41.76,41.79,41.75,41.79,13027.9014
2006-10-13 11:15:00,41.79,41.84,41.78,41.83,12485.072196287048,41.79,41.84,41.78,41.83,12485.0722
2006-10-13 11:20:00,41.82,41.82,41.76,41.78,7273.91162740202,41.82,41.82,41.76,41.78,7273.9116
2006-10-13 11:25:00,41.74,41.77,41.73,41.74,6296.819020736077,41.74,41.77,41.73,41.74,6296.819
2006-10-13 11:30:00,41.74,41.75,41.73,41.73,9445.228531104114,41.74,41.75,41.73,41.73,9445.2285
2006-10-13 11:35:00,41.74,41.74,41.72,41.74,13245.033112582782,41.74,41.74,41.72,41.74,13245.0331
2006-10-13 11:40:00,41.74,41.74,41.73,41.74,9228.096840733906,41.74,41.74,41.73,41.74,9228.0968
2006-10-13 11:45:00,41.74,41.8,41.72,41.73,22690.261643686896,41.74,41.8,41.72,41.73,22690.2616
2006-10-13 11:50:00,41.73,41.76,41.72,41.76,9662.360221474324,41.73,41.76,41.72,41.76,9662.3602
2006-10-13 11:55:00,41.75,41.75,41.69,41.69,18999.022907393333,41.75,41.75,41.69,41.69,18999.0229
2006-10-13 12:00:00,41.7,41.74,41.68,41.72,12810.769731842363,41.7,41.74,41.68,41.72,12810.7697
2006-10-13 12:05:00,41.72,41.72,41.6,41.6,16719.140158506136,41.72,41.72,41.6,41.6,16719.1402
2006-10-13 12:10:00,41.6,41.64,41.59,41.63,6079.687330365867,41.6,41.64,41.59,41.63,6079.6873
2006-10-13 12:15:00,41.63,41.78,41.62,41.72,16067.745087395506,41.63,41.78,41.62,41.72,16067.7451
2006-10-13 12:20:00,41.72,41.74,41.66,41.68,10748.018673325372,41.72,41.74,41.66,41.68,10748.0187
2006-10-13 12:25:00,41.68,41.72,41.68,41.68,9119.5309955488,41.68,41.72,41.68,41.68,9119.531
2006-10-13 12:30:00,41.7,41.74,41.69,41.74,7925.306698512648,41.7,41.74,41.69,41.74,7925.3067
2006-10-13 12:35:00,41.74,41.77,41.73,41.73,8576.701769623276,41.74,41.77,41.73,41.73,8576.7018
2006-10-13 12:40:00,41.71,41.79,41.7,41.76,13462.164802952992,41.71,41.79,41.7,41.76,13462.1648
2006-10-13 12:45:00,41.76,41.83,41.74,41.83,8576.701769623276,41.76,41.83,41.74,41.83,8576.7018
2006-10-13 12:50:00,41.83,41.87,41.78,41.87,18781.891217023127,41.83,41.87,41.78,41.87,18781.8912
2006-10-13 12:55:00,41.85,41.86,41.8,41.82,10205.189447399847,41.85,41.86,41.8,41.82,10205.1894
2006-10-13 13:00:00,41.8,41.8,41.78,41.79,8359.570079253068,41.8,41.8,41.78,41.79,8359.5701
2006-10-13 13:05:00,41.79,41.8,41.78,41.79,4994.02887851482,41.79,41.8,41.78,41.79,4994.0289
2006-10-13 13:10:00,41.8,41.85,41.79,41.85,15199.218325914668,41.8,41.85,41.79,41.85,15199.2183
2006-10-13 13:15:00,41.85,41.93,41.85,41.92,20736.07643035501,41.85,41.93,41.85,41.92,20736.0764
2006-10-13 13:20:00,41.91,41.97,41.9,41.94,19107.58875257844,41.91,41.97,41.9,41.94,19107.5888
2006-10-13 13:25:00,41.93,42.0,41.93,41.97,16502.008468135926,41.93,42.0,41.93,41.97,16502.0085
2006-10-13 13:30:00,41.98,41.98,41.95,41.95,7491.043317772229,41.98,41.98,41.95,41.95,7491.0433
2006-10-13 13:35:00,41.95,42.02,41.95,42.02,19324.72044294865,41.95,42.02,41.95,42.02,19324.7204
2006-10-13 13:40:00,42.02,42.05,41.97,41.97,20736.07643035501,42.02,42.05,41.97,41.97,20736.0764
2006-10-13 13:45:00,41.97,42.03,41.97,41.99,14113.55987406362,41.97,42.03,41.97,41.99,14113.5599
2006-10-13 13:50:00,41.99,42.0,41.95,41.97,12159.374660731732,41.99,42.0,41.95,41.97,12159.3747
2006-10-13 13:55:00,41.96,42.05,41.96,42.05,15959.1792422104,41.96,42.05,41.96,42.05,15959.1792
2006-10-13 14:00:00,42.05,42.13,42.02,42.09,29095.64650960808,42.05,42.13,42.02,42.09,29095.6465
2006-10-13 14:05:00,42.09,42.1,42.09,42.1,8359.570079253068,42.09,42.1,42.09,42.1,8359.5701
2006-10-13 14:10:00,42.1,42.1,42.09,42.09,21604.60319183585,42.1,42.1,42.09,42.09,21604.6032
2006-10-13 14:15:00,42.1,42.1,42.09,42.1,18999.022907393333,42.1,42.1,42.09,42.1,18999.0229
2006-10-13 14:20:00,42.1,42.13,42.09,42.11,32895.45109108675,42.1,42.13,42.09,42.11,32895.4511
2006-10-13 14:25:00,42.11,42.12,42.07,42.09,12485.072196287048,42.11,42.12,42.07,42.09,12485.0722
2006-10-13 14:30:00,42.08,42.08,41.97,42.0,13896.42818369341,42.08,42.08,41.97,42.0,13896.4282
2006-10-13 14:35:00,42.0,42.06,42.0,42.06,17153.403539246552,42.0,42.06,42.0,42.06,17153.4035
2006-10-13 14:40:00,42.05,42.09,42.04,42.05,17804.798610357182,42.05,42.09,42.04,42.05,17804.7986
2006-10-13 14:45:00,42.04,42.09,42.02,42.05,21170.33981109543,42.04,42.09,42.02,42.05,21170.3398
2006-10-13 14:50:00,42.05,42.09,42.02,42.04,20627.510585169905,42.05,42.09,42.02,42.04,20627.5106
2006-10-13 14:55:00,42.03,42.07,42.0,42.03,28769.948974052764,42.03,42.07,42.0,42.03,28769.949
2006-10-13 15:00:00,42.03,42.07,42.01,42.01,15524.915861469985,42.03,42.07,42.01,42.01,15524.9159
2006-10-13 15:05:00,42.01,42.09,41.98,42.09,33763.97785256759,42.01,42.09,41.98,42.09,33763.9779
2006-10-13 15:10:00,42.08,42.11,42.08,42.08,22364.564108131584,42.08,42.11,42.08,42.08,22364.5641
2006-10-13 15:15:00,42.09,42.18,42.08,42.16,48094.669417001416,42.09,42.18,42.08,42.16,48094.6694
2006-10-13 15:20:00,42.15,42.2,42.15,42.18,38758.0067310824,42.15,42.2,42.15,42.18,38758.0067
2006-10-13 15:25:00,42.18,42.19,42.13,42.19,32569.75355553143,42.18,42.19,42.13,42.19,32569.7536
2006-10-13 15:30:00,42.18,42.18,42.11,42.11,14222.125719248725,42.18,42.18,42.11,42.11,14222.1257
2006-10-13 15:35:00,42.1,42.11,42.07,42.11,27684.29052220172,42.1,42.11,42.07,42.11,27684.2905
2006-10-13 15:40:00,42.1,42.12,42.07,42.1,29312.77819997829,42.1,42.12,42.07,42.1,29312.7782
2006-10-13 15:45:00,42.11,42.16,42.09,42.1,115731.19096732169,42.11,42.16,42.09,42.1,115731.191
2006-10-13 15:50:00,42.1,42.17,42.07,42.16,46249.05004885463,42.1,42.17,42.07,42.16,46249.05
2006-10-13 15:55:00,42.16,42.23,42.14,42.23,73173.37965476062,42.16,42.23,42.14,42.23,73173.3797
2006-10-16 09:30:00,42.13,42.13,41.95,42.03,85767.01769623277,42.13,42.13,41.95,42.03,85767.0177
2006-10-16 09:35:00,42.03,42.03,41.8,41.81,33763.97785256759,42.03,42.03,41.8,41.81,33763.9779
2006-10-16 09:40:00,41.86,41.91,41.85,41.86,34632.50461404842,41.86,41.91,41.85,41.86,34632.5046
2006-10-16 09:45:00,41.86,41.88,41.82,41.87,9336.662685919013,41.86,41.88,41.82,41.87,9336.6627
2006-10-16 09:50:00,41.86,41.94,41.86,41.92,15850.613397025296,41.86,41.94,41.86,41.92,15850.6134
2006-10-16 09:55:00,41.92,41.94,41.86,41.92,31484.09510368038,41.92,41.94,41.86,41.92,31484.0951
2006-10-16 10:00:00,41.88,41.93,41.85,41.9,17913.364455542287,41.88,41.93,41.85,41.9,17913.3645
2006-10-16 10:05:00,41.89,42.05,41.87,41.98,26815.76376072088,41.89,42.05,41.87,41.98,26815.7638
2006-10-16 10:10:00,41.98,41.98,41.94,41.97,29312.77819997829,41.98,41.98,41.94,41.97,29312.7782
2006-10-16 10:15:00,41.98,42.13,41.97,42.1,25404.40777331452,41.98,42.13,41.97,42.1,25404.4078
2006-10-16 10:20:00,42.09,42.1,41.97,42.0,14439.257409618936,42.09,42.1,41.97,42.0,14439.2574
2006-10-16 10:25:00,42.0,42.0,41.91,41.95,153403.53924655303,42.0,42.0,41.91,41.95,153403.5392
2006-10-16 10:30:00,41.93,42.0,41.91,41.96,22907.393334057106,41.93,42.0,41.91,41.96,22907.3933
2006-10-16 10:35:00,41.97,42.11,41.96,42.04,23233.09086961242,41.97,42.11,41.96,42.04,23233.0909
2006-10-16 10:40:00,42.06,42.12,42.03,42.09,13462.164802952992,42.06,42.12,42.03,42.09,13462.1648
2006-10-16 10:45:00,42.09,42.15,42.09,42.09,24861.578547388992,42.09,42.15,42.09,42.09,24861.5785
2006-10-16 10:50:00,42.09,42.17,42.09,42.1,28661.38312886766,42.09,42.17,42.09,42.1,28661.3831
2006-10-16 10:55:00,42.1,42.13,42.05,42.11,19541.85213331886,42.1,42.13,42.05,42.11,19541.8521
2006-10-16 11:00:00,42.13,42.15,42.09,42.13,10096.623602214744,42.13,42.15,42.09,42.13,10096.6236
2006-10-16 11:05:00,42.13,42.13,42.0,42.02,15524.915861469985,42.13,42.13,42.0,42.02,15524.9159
2006-10-16 11:10:00,42.0,42.02,41.97,41.99,14764.95494517425,42.0,42.02,41.97,41.99,14764.9549
2006-10-16 11:15:00,41.99,42.02,41.98,42.02,25404.40777331452,41.99,42.02,41.98,42.02,25404.4078
2006-10-16 11:20:00,42.01,42.02,41.92,41.93,18890.45706220823,42.01,42.02,41.92,41.93,18890.4571
2006-10-16 11:25:00,41.92,41.93,41.83,41.85,13136.467267397677,41.92,41.93,41.83,41.85,13136.4673
2006-10-16 11:30:00,41.85,41.86,41.84,41.86,9988.05775702964,41.85,41.86,41.84,41.86,9988.0578
2006-10-16 11:35:00,41.86,41.9,41.85,41.9,10748.018673325372,41.86,41.9,41.85,41.9,10748.0187
2006-10-16 11:40:00,41.9,41.95,41.87,41.95,9119.5309955488,41.9,41.95,41.87,41.95,9119.531
2006-10-16 11:45:00,41.93,41.94,41.92,41.93,12810.769731842363,41.93,41.94,41.92,41.93,12810.7697
2006-10-16 11:50:00,41.92,41.93,41.89,41.92,11073.716208880687,41.92,41.93,41.89,41.92,11073.7162
2006-10-16 11:55:00,41.93,41.97,41.93,41.95,6839.648246661601,41.93,41.97,41.93,41.95,6839.6482
2006-10-16 12:00:00,41.95,41.95,41.9,41.9,9879.491911844534,41.95,41.95,41.9,41.9,9879.4919
2006-10-16 12:05:00,41.91,41.91,41.89,41.91,9770.92606665943,41.91,41.91,41.89,41.91,9770.9261
2006-10-16 12:10:00,41.91,41.95,41.9,41.95,10965.150363695582,41.91,41.95,41.9,41.95,10965.1504
2006-10-16 12:15:00,41.95,41.97,41.92,41.93,7599.609162957334,41.95,41.97,41.92,41.93,7599.6092
2006-10-16 12:20:00,41.93,41.95,41.9,41.95,6839.648246661601,41.93,41.95,41.9,41.95,6839.6482
2006-10-16 12:25:00,41.95,41.98,41.95,41.97,9553.79437628922,41.95,41.98,41.95,41.97,9553.7944
2006-10-16 12:30:00,41.97,41.99,41.95,41.95,7056.77993703181,41.97,41.99,41.95,41.95,7056.7799
2006-10-16 12:35:00,41.96,41.96,41.95,41.96,14113.55987406362,41.96,41.96,41.95,41.96,14113.5599
2006-10-16 12:40:00,41.96,41.96,41.93,41.94,9770.92606665943,41.96,41.96,41.93,41.94,9770.9261
2006-10-16 12:45:00,41.96,41.96,41.9,41.95,17261.969384431657,41.96,41.96,41.9,41.95,17261.9694
2006-10-16 12:50:00,41.95,41.95,41.91,41.94,22907.393334057106,41.95,41.95,41.91,41.94,22907.3933
2006-10-16 12:55:00,41.94,41.95,41.92,41.95,5862.555639995658,41.94,41.95,41.92,41.95,5862.5556
2006-10-16 13:00:00,41.95,41.95,41.9,41.91,18456.19368146781,41.95,41.95,41.9,41.91,18456.1937
2006-10-16 13:05:00,41.91,41.94,41.91,41.94,2605.5802844425143,41.91,41.94,41.91,41.94,2605.5803
2006-10-16 13:10:00,41.94,41.96,41.94,41.95,10205.189447399847,41.94,41.96,41.94,41.95,10205.1894
2006-10-16 13:15:00,41.95,41.97,41.93,41.93,38540.87504071219,41.95,41.97,41.93,41.93,38540.875
2006-10-16 13:20:00,41.93,41.95,41.89,41.91,20410.37889479969,41.93,41.95,41.89,41.91,20410.3789
2006-10-16 13:25:00,41.92,41.95,41.91,41.93,9770.92606665943,41.92,41.95,41.91,41.93,9770.9261
2006-10-16 13:30:00,41.94,41.96,41.93,41.95,11725.111279991315,41.94,41.96,41.93,41.95,11725.1113
2006-10-16 13:35:00,41.95,41.98,41.93,41.97,20193.24720442949,41.95,41.98,41.93,41.97,20193.2472
2006-10-16 13:40:00,41.97,42.0,41.96,41.97,24210.18347627836,41.97,42.0,41.96,41.97,24210.1835
2006-10-16 13:45:00,41.97,41.99,41.95,41.97,20193.24720442949,41.97,41.99,41.95,41.97,20193.2472
2006-10-16 13:50:00,41.97,42.0,41.95,41.97,44837.69406144827,41.97,42.0,41.95,41.97,44837.6941
2006-10-16 13:55:00,41.96,41.97,41.93,41.95,11507.979589621104,41.96,41.97,41.93,41.95,11507.9796
2006-10-16 14:00:00,41.94,41.96,41.92,41.96,8033.872543697753,41.94,41.96,41.92,41.96,8033.8725
2006-10-16 14:05:00,41.96,41.96,41.9,41.91,30181.304961459125,41.96,41.96,41.9,41.91,30181.305
2006-10-16 14:10:00,41.92,41.94,41.88,41.92,17479.101074801867,41.92,41.94,41.88,41.92,17479.1011
2006-10-16 14:15:00,41.92,41.92,41.89,41.9,41363.587015524914,41.92,41.92,41.89,41.9,41363.587
2006-10-16 14:20:00,41.91,41.91,41.89,41.89,5428.292259255239,41.91,41.91,41.89,41.89,5428.2923
2006-10-16 14:25:00,41.9,41.92,41.89,41.92,11073.716208880687,41.9,41.92,41.89,41.92,11073.7162
2006-10-16 14:30:00,41.92,41.97,41.91,41.93,11507.979589621104,41.92,41.97,41.91,41.93,11507.9796
2006-10-16 14:35:00,41.93,41.94,41.9,41.9,14656.389099989145,41.93,41.94,41.9,41.9,14656.3891
2006-10-16 14:40:00,41.9,41.91,41.86,41.87,16827.70600369124,41.9,41.91,41.86,41.87,16827.706
2006-10-16 14:45:00,41.88,41.92,41.86,41.87,15959.1792422104,41.88,41.92,41.86,41.87,15959.1792
2006-10-16 14:50:00,41.87,41.88,41.74,41.74,37563.782434046254,41.87,41.88,41.74,41.74,37563.7824
2006-10-16 14:55:00,41.74,41.81,41.74,41.8,17587.666919986972,41.74,41.81,41.74,41.8,17587.6669
2006-10-16 15:00:00,41.8,41.81,41.78,41.81,16393.44262295082,41.8,41.81,41.78,41.81,16393.4426
2006-10-16 15:05:00,41.82,41.82,41.78,41.79,14439.257409618936,41.82,41.82,41.78,41.79,14439.2574
2006-10-16 15:10:00,41.79,41.8,41.74,41.77,25078.7102377592,41.79,41.8,41.74,41.77,25078.7102
2006-10-16 15:15:00,41.76,41.77,41.74,41.76,27684.29052220172,41.76,41.77,41.74,41.76,27684.2905
2006-10-16 15:20:00,41.76,41.8,41.75,41.8,21170.33981109543,41.76,41.8,41.75,41.8,21170.3398
2006-10-16 15:25:00,41.8,41.86,41.8,41.82,20844.642275540114,41.8,41.86,41.8,41.82,20844.6423
2006-10-16 15:30:00,41.83,41.89,41.82,41.85,28987.08066442297,41.83,41.89,41.82,41.85,28987.0807
2006-10-16 15:35:00,41.85,41.96,41.85,41.95,67962.2190858756,41.85,41.96,41.85,41.95,67962.2191
2006-10-16 15:40:00,41.94,41.96,41.91,41.92,25512.97361849962,41.94,41.96,41.91,41.92,25512.9736
2006-10-16 15:45:00,41.93,41.98,41.92,41.98,35935.29475626968,41.93,41.98,41.92,41.98,35935.2948
2006-10-16 15:50:00,41.98,42.02,41.88,42.0,69916.40429920747,41.98,42.02,41.88,42.0,69916.4043
2006-10-16 15:55:00,41.99,42.02,41.96,42.0,94343.71946585603,41.99,42.02,41.96,42.0,94343.7195
2006-10-17 09:30:00,41.69,41.78,41.63,41.78,66225.16556291391,41.69,41.78,41.63,41.78,66225.1656
2006-10-17 09:35:00,41.78,41.86,41.75,41.79,15633.481706655088,41.78,41.86,41.75,41.79,15633.4817
2006-10-17 09:40:00,41.79,41.85,41.69,41.79,26815.76376072088,41.79,41.85,41.69,41.79,26815.7638
2006-10-17 09:45:00,41.8,41.88,41.74,41.74,21061.773965910324,41.8,41.88,41.74,41.74,21061.774
2006-10-17 09:50:00,41.74,41.8,41.69,41.8,25512.97361849962,41.74,41.8,41.69,41.8,25512.9736
2006-10-17 09:55:00,41.8,41.93,41.79,41.86,13570.730648138097,41.8,41.93,41.79,41.86,13570.7306
2006-10-17 10:00:00,41.86,41.92,41.77,41.84,28878.51481923787,41.86,41.92,41.77,41.84,28878.5148
2006-10-17 10:05:00,41.84,41.84,41.74,41.78,19867.549668874173,41.84,41.84,41.74,41.78,19867.5497
2006-10-17 10:10:00,41.78,41.8,41.67,41.74,15199.218325914668,41.78,41.8,41.67,41.74,15199.2183
2006-10-17 10:15:00,41.71,41.78,41.63,41.78,19324.72044294865,41.71,41.78,41.63,41.78,19324.7204
2006-10-17 10:20:00,41.78,41.91,41.77,41.87,19976.11551405928,41.78,41.91,41.77,41.87,19976.1155
2006-10-17 10:25:00,41.89,41.9,41.82,41.85,17479.101074801867,41.89,41.9,41.82,41.85,17479.1011
2006-10-17 10:30:00,41.85,41.87,41.79,41.79,14222.125719248725,41.85,41.87,41.79,41.79,14222.1257
2006-10-17 10:35:00,41.79,41.86,41.78,41.85,13462.164802952992,41.79,41.86,41.78,41.85,13462.1648
2006-10-17 10:40:00,41.86,41.91,41.86,41.91,12593.638041472152,41.86,41.91,41.86,41.91,12593.638
2006-10-17 10:45:00,41.91,41.92,41.9,41.9,25295.84192812941,41.91,41.92,41.9,41.9,25295.8419
2006-10-17 10:50:00,41.9,41.9,41.85,41.88,9988.05775702964,41.9,41.9,41.85,41.88,9988.0578
2006-10-17 10:55:00,41.88,41.91,41.87,41.91,15307.784171099773,41.88,41.91,41.87,41.91,15307.7842
2006-10-17 11:00:00,41.9,41.9,41.79,41.85,11290.847899250895,41.9,41.9,41.79,41.85,11290.8479
2006-10-17 11:05:00,41.85,41.88,41.84,41.85,7708.175008142439,41.85,41.88,41.84,41.85,7708.175
2006-10-17 11:10:00,41.87,41.91,41.86,41.87,9553.79437628922,41.87,41.91,41.86,41.87,9553.7944
2006-10-17 11:15:00,41.86,41.88,41.79,41.83,6079.687330365867,41.86,41.88,41.79,41.83,6079.6873
2006-10-17 11:20:00,41.82,41.86,41.8,41.83,11833.67712517642,41.82,41.86,41.8,41.83,11833.6771
2006-10-17 11:25:00,41.85,41.91,41.85,41.85,14873.520790359353,41.85,41.91,41.85,41.85,14873.5208
2006-10-17 11:30:00,41.85,41.89,41.83,41.88,16502.008468135926,41.85,41.89,41.83,41.88,16502.0085
2006-10-17 11:35:00,41.88,41.9,41.85,41.87,9445.228531104114,41.88,41.9,41.85,41.87,9445.2285
2006-10-17 11:40:00,41.88,41.91,41.85,41.88,16067.745087395506,41.88,41.91,41.85,41.88,16067.7451
2006-10-17 11:45:00,41.89,41.92,41.89,41.9,11725.111279991315,41.89,41.92,41.89,41.9,11725.1113
2006-10-17 11:50:00,41.9,41.91,41.84,41.85,14439.257409618936,41.9,41.91,41.84,41.85,14439.2574
2006-10-17 11:55:00,41.85,41.85,41.75,41.75,13679.296493323202,41.85,41.85,41.75,41.75,13679.2965
2006-10-17 12:00:00,41.76,41.84,41.69,41.83,18239.0619910976,41.76,41.84,41.69,41.83,18239.062
2006-10-17 12:05:00,41.83,41.91,41.82,41.91,28444.25143849745,41.83,41.91,41.82,41.91,28444.2514
2006-10-17 12:10:00,41.89,41.91,41.88,41.9,19541.85213331886,41.89,41.91,41.88,41.9,19541.8521
2006-10-17 12:15:00,41.89,41.91,41.88,41.89,6948.214091846705,41.89,41.91,41.88,41.89,6948.2141
2006-10-17 12:20:00,41.9,41.92,41.89,41.91,3148.4095103680384,41.9,41.92,41.89,41.91,3148.4095
2006-10-17 12:25:00,41.91,41.93,41.89,41.89,20301.8130496146,41.91,41.93,41.89,41.89,20301.813
2006-10-17 12:30:00,41.89,41.91,41.88,41.91,6731.082401476496,41.89,41.91,41.88,41.91,6731.0824
2006-10-17 12:35:00,41.91,41.91,41.9,41.91,9119.5309955488,41.91,41.91,41.9,41.91,9119.531
2006-10-17 12:40:00,41.91,41.91,41.89,41.89,4451.199652589296,41.91,41.91,41.89,41.89,4451.1997
2006-10-17 12:45:00,41.9,41.91,41.88,41.91,11507.979589621104,41.9,41.91,41.88,41.91,11507.9796
2006-10-17 12:50:00,41.91,41.91,41.89,41.91,8902.399305178591,41.91,41.91,41.89,41.91,8902.3993
2006-10-17 12:55:00,41.9,41.9,41.85,41.87,15850.613397025296,41.9,41.9,41.85,41.87,15850.6134
2006-10-17 13:00:00,41.86,41.93,41.86,41.87,17370.535229616762,41.86,41.93,41.86,41.87,17370.5352
2006-10-17 13:05:00,41.87,41.91,41.85,41.88,35718.16306589947,41.87,41.91,41.85,41.88,35718.1631
2006-10-17 13:10:00,41.87,41.91,41.87,41.91,9445.228531104114,41.87,41.91,41.87,41.91,9445.2285
2006-10-17 13:15:00,41.9,41.92,41.89,41.9,10530.886982955162,41.9,41.92,41.89,41.9,10530.887
2006-10-17 13:20:00,41.9,41.91,41.87,41.9,28552.817283682554,41.9,41.91,41.87,41.9,28552.8173
2006-10-17 13:25:00,41.9,41.9,41.86,41.88,26272.93453479536,41.9,41.9,41.86,41.88,26272.9345
2006-10-17 13:30:00,41.89,42.0,41.88,41.99,65139.50711106286,41.89,42.0,41.88,41.99,65139.5071
2006-10-17 13:35:00,41.97,42.18,41.91,42.03,98903.48496363044,41.97,42.18,41.91,42.03,98903.485
2006-10-17 13:40:00,42.02,42.03,41.98,42.0,12267.940505916838,42.02,42.03,41.98,42.0,12267.9405
2006-10-17 13:45:00,42.0,42.06,42.0,42.02,13462.164802952992,42.0,42.06,42.0,42.02,13462.1648
2006-10-17 13:50:00,42.03,42.15,41.99,42.11,18239.0619910976,42.03,42.15,41.99,42.11,18239.062
2006-10-17 13:55:00,42.12,42.14,42.08,42.1,15199.218325914668,42.12,42.14,42.08,42.1,15199.2183
2006-10-17 14:00:00,42.11,42.12,42.05,42.05,11507.979589621104,42.11,42.12,42.05,42.05,11507.9796
2006-10-17 14:05:00,42.08,42.08,41.98,42.02,10639.452828140267,42.08,42.08,41.98,42.02,10639.4528
2006-10-17 14:10:00,42.02,42.02,41.98,41.99,18347.627836282707,42.02,42.02,41.98,41.99,18347.6278
2006-10-17 14:15:00,41.98,42.04,41.97,42.03,13462.164802952992,41.98,42.04,41.97,42.03,13462.1648
2006-10-17 14:20:00,42.04,42.05,42.0,42.05,13245.033112582782,42.04,42.05,42.0,42.05,13245.0331
2006-10-17 14:25:00,42.04,42.04,41.92,41.97,18239.0619910976,42.04,42.04,41.92,41.97,18239.062
2006-10-17 14:30:00,41.96,42.01,41.85,41.86,29855.60742590381,41.96,42.01,41.85,41.86,29855.6074
2006-10-17 14:35:00,41.85,41.92,41.85,41.86,27358.592986646403,41.85,41.92,41.85,41.86,27358.593
2006-10-17 14:40:00,41.85,41.87,41.77,41.84,44729.12821626317,41.85,41.87,41.77,41.84,44729.1282
2006-10-17 14:45:00,41.84,41.85,41.81,41.83,24535.88101183368,41.84,41.85,41.81,41.83,24535.881
2006-10-17 14:50:00,41.83,41.91,41.83,41.88,27358.592986646403,41.83,41.91,41.83,41.88,27358.593
2006-10-17 14:55:00,41.88,41.96,41.87,41.94,56671.37118662469,41.88,41.96,41.87,41.94,56671.3712
2006-10-17 15:00:00,41.94,42.04,41.92,42.0,44077.73314515254,41.94,42.04,41.92,42.0,44077.7331
2006-10-17 15:05:00,42.0,42.04,41.97,42.0,36260.992291824994,42.0,42.04,41.97,42.0,36260.9923
2006-10-17 15:10:00,42.0,42.02,41.95,41.97,34849.63630441863,42.0,42.02,41.95,41.97,34849.6363
2006-10-17 15:15:00,41.97,42.0,41.93,41.94,25078.7102377592,41.97,42.0,41.93,41.94,25078.7102
2006-10-17 15:20:00,41.95,41.98,41.91,41.97,39083.70426663772,41.95,41.98,41.91,41.97,39083.7043
2006-10-17 15:25:00,41.97,41.99,41.97,41.98,20301.8130496146,41.97,41.99,41.97,41.98,20301.813
2006-10-17 15:30:00,41.97,42.02,41.95,41.95,65573.77049180328,41.97,42.02,41.95,41.95,65573.7705
2006-10-17 15:35:00,41.95,41.96,41.85,41.85,57865.59548366084,41.95,41.96,41.85,41.85,57865.5955
2006-10-17 15:40:00,41.85,41.87,41.81,41.85,50374.55216588861,41.85,41.87,41.81,41.85,50374.5522
2006-10-17 15:45:00,41.86,41.89,41.79,41.81,47443.27434589079,41.86,41.89,41.79,41.81,47443.2743
2006-10-17 15:50:00,41.82,41.86,41.8,41.85,55585.71273477364,41.82,41.86,41.8,41.85,55585.7127
2006-10-17 15:55:00,41.85,41.95,41.83,41.84,115188.36174139616,41.85,41.95,41.83,41.84,115188.3617
2006-10-18 09:30:00,42.25,42.36,42.24,42.33,121268.04907176204,42.25,42.36,42.24,42.33,121268.0491
2006-10-18 09:35:00,42.35,42.49,42.35,42.48,131907.5018999023,42.35,42.49,42.35,42.48,131907.5019
2006-10-18 09:40:00,42.44,42.45,42.31,42.36,53522.96167625665,42.44,42.45,42.31,42.36,53522.9617
2006-10-18 09:45:00,42.36,42.37,42.28,42.35,14330.69156443383,42.36,42.37,42.28,42.35,14330.6916
2006-10-18 09:50:00,42.35,42.36,42.23,42.29,55802.84442514385,42.35,42.36,42.23,42.29,55802.8444
2006-10-18 09:55:00,42.27,42.28,42.18,42.18,38649.4408858973,42.27,42.28,42.18,42.18,38649.4409
2006-10-18 10:00:00,42.19,42.27,42.07,42.17,70350.66767994789,42.19,42.27,42.07,42.17,70350.6677
2006-10-18 10:05:00,42.16,42.16,42.03,42.13,52111.605688850286,42.16,42.16,42.03,42.13,52111.6057
2006-10-18 10:10:00,42.13,42.26,42.1,42.25,53305.82998588644,42.13,42.26,42.1,42.25,53305.83
2006-10-18 10:15:00,42.25,42.26,42.19,42.22,17587.666919986972,42.25,42.26,42.19,42.22,17587.6669
2006-10-18 10:20:00,42.2,42.21,42.05,42.16,39952.23102811856,42.2,42.21,42.05,42.16,39952.231
2006-10-18 10:25:00,42.16,42.24,42.11,42.12,36043.860601454784,42.16,42.24,42.11,42.12,36043.8606
2006-10-18 10:30:00,42.12,42.14,42.09,42.09,29747.041580718706,42.12,42.14,42.09,42.09,29747.0416
2006-10-18 10:35:00,42.11,42.19,42.11,42.19,31592.660948865487,42.11,42.19,42.11,42.19,31592.6609
2006-10-18 10:40:00,42.18,42.25,42.15,42.2,52328.737379220496,42.18,42.25,42.15,42.2,52328.7374
2006-10-18 10:45:00,42.22,42.24,42.16,42.23,36152.42644663989,42.22,42.24,42.16,42.23,36152.4264
2006-10-18 10:50:00,42.23,42.27,42.22,42.22,25621.539463684727,42.23,42.27,42.22,42.22,25621.5395
2006-10-18 10:55:00,42.24,42.34,42.24,42.27,27901.422212571924,42.24,42.34,42.24,42.27,27901.4222
2006-10-18 11:00:00,42.3,42.37,42.18,42.32,33872.54369775269,42.3,42.37,42.18,42.32,33872.5437
2006-10-18 11:05:00,42.3,42.31,42.2,42.22,23775.920095537946,42.3,42.31,42.2,42.22,23775.9201
2006-10-18 11:10:00,42.22,42.24,42.09,42.18,166974.26989469113,42.22,42.24,42.09,42.18,166974.2699
2006-10-18 11:15:00,42.19,42.29,42.11,42.29,79361.63283031159,42.19,42.29,42.11,42.29,79361.6328
2006-10-18 11:20:00,42.28,42.37,42.28,42.3,28118.55390294213,42.28,42.37,42.28,42.3,28118.5539
2006-10-18 11:25:00,42.28,42.33,42.21,42.32,28227.11974812724,42.28,42.33,42.21,42.32,28227.1197
2006-10-18 11:30:00,42.32,42.32,42.29,42.3,11290.847899250895,42.32,42.32,42.29,42.3,11290.8479
2006-10-18 11:35:00,42.31,42.36,42.3,42.33,15850.613397025296,42.31,42.36,42.3,42.33,15850.6134
2006-10-18 11:40:00,42.32,42.34,42.25,42.27,15416.350016284878,42.32,42.34,42.25,42.27,15416.35
2006-10-18 11:45:00,42.29,42.35,42.28,42.32,10096.623602214744,42.29,42.35,42.28,42.32,10096.6236
2006-10-18 11:50:00,42.33,42.33,42.23,42.23,24101.61763109326,42.33,42.33,42.23,42.23,24101.6176
2006-10-18 11:55:00,42.24,42.24,42.16,42.16,14222.125719248725,42.24,42.24,42.16,42.16,14222.1257
2006-10-18 12:00:00,42.16,42.2,42.14,42.18,10639.452828140267,42.16,42.2,42.14,42.18,10639.4528
2006-10-18 12:05:00,42.18,42.2,42.14,42.15,13570.730648138097,42.18,42.2,42.14,42.15,13570.7306
2006-10-18 12:10:00,42.13,42.17,42.1,42.16,20084.681359244383,42.13,42.17,42.1,42.16,20084.6814
2006-10-18 12:15:00,42.17,42.23,42.17,42.22,20410.37889479969,42.17,42.23,42.17,42.22,20410.3789
2006-10-18 12:20:00,42.22,42.29,42.14,42.14,14330.69156443383,42.22,42.29,42.14,42.14,14330.6916
2006-10-18 12:25:00,42.17,42.25,42.16,42.25,6079.687330365867,42.17,42.25,42.16,42.25,6079.6873
2006-10-18 12:30:00,42.26,42.31,42.22,42.29,9770.92606665943,42.26,42.31,42.22,42.29,9770.9261
2006-10-18 12:35:00,42.3,42.32,42.27,42.28,14764.95494517425,42.3,42.32,42.27,42.28,14764.9549
2006-10-18 12:40:00,42.28,42.29,42.23,42.24,18347.627836282707,42.28,42.29,42.23,42.24,18347.6278
2006-10-18 12:45:00,42.25,42.25,42.2,42.24,10096.623602214744,42.25,42.25,42.2,42.24,10096.6236
2006-10-18 12:50:00,42.21,42.21,42.16,42.17,9445.228531104114,42.21,42.21,42.16,42.17,9445.2285
2006-10-18 12:55:00,42.16,42.19,42.12,42.13,18890.45706220823,42.16,42.19,42.12,42.13,18890.4571
2006-10-18 13:00:00,42.13,42.15,42.09,42.14,23450.22255998263,42.13,42.15,42.09,42.14,23450.2226
2006-10-18 13:05:00,42.13,42.15,42.12,42.13,7925.306698512648,42.13,42.15,42.12,42.13,7925.3067
2006-10-18 13:10:00,42.13,42.2,42.1,42.2,7925.306698512648,42.13,42.2,42.1,42.2,7925.3067
2006-10-18 13:15:00,42.2,42.2,42.08,42.11,27141.4612962762,42.2,42.2,42.08,42.11,27141.4613
2006-10-18 13:20:00,42.11,42.14,42.08,42.09,28769.948974052764,42.11,42.14,42.08,42.09,28769.949
2006-10-18 13:25:00,42.12,42.13,42.03,42.05,20736.07643035501,42.12,42.13,42.03,42.05,20736.0764
2006-10-18 13:30:00,42.08,42.08,41.96,41.99,13570.730648138097,42.08,42.08,41.96,41.99,13570.7306
2006-10-18 13:35:00,41.98,42.12,41.94,42.06,21496.037346650744,41.98,42.12,41.94,42.06,21496.0373
2006-10-18 13:40:00,42.07,42.09,41.98,42.07,10422.321137770055,42.07,42.09,41.98,42.07,10422.3211
2006-10-18 13:45:00,42.08,42.12,42.03,42.09,14222.125719248725,42.08,42.12,42.03,42.09,14222.1257
2006-10-18 13:50:00,42.08,42.12,42.05,42.12,10422.321137770055,42.08,42.12,42.05,42.12,10422.3211
2006-10-18 13:55:00,42.11,42.2,42.1,42.2,11616.54543480621,42.11,42.2,42.1,42.2,11616.5454
2006-10-18 14:00:00,42.2,42.26,42.16,42.22,25947.23699924004,42.2,42.26,42.16,42.22,25947.237
2006-10-18 14:05:00,42.21,42.25,42.15,42.24,13027.901422212572,42.21,42.25,42.15,42.24,13027.9014
2006-10-18 14:10:00,42.22,42.26,42.19,42.22,8142.438388882858,42.22,42.26,42.19,42.22,8142.4384
2006-10-18 14:15:00,42.22,42.28,42.18,42.2,11507.979589621104,42.22,42.28,42.18,42.2,11507.9796
2006-10-18 14:20:00,42.18,42.31,42.14,42.28,54174.35674736728,42.18,42.31,42.14,42.28,54174.3567
2006-10-18 14:25:00,42.27,42.38,42.27,42.32,15850.613397025296,42.27,42.38,42.27,42.32,15850.6134
2006-10-18 14:30:00,42.32,42.32,42.25,42.28,7382.477472587125,42.32,42.32,42.25,42.28,7382.4775
2006-10-18 14:35:00,42.28,42.34,42.27,42.31,14004.994028878516,42.28,42.34,42.27,42.31,14004.994
2006-10-18 14:40:00,42.32,42.32,42.31,42.32,10639.452828140267,42.32,42.32,42.31,42.32,10639.4528
2006-10-18 14:45:00,42.31,42.32,42.3,42.32,12376.506351101943,42.31,42.32,42.3,42.32,12376.5064
2006-10-18 14:50:00,42.31,42.31,42.21,42.23,14547.82325480404,42.31,42.31,42.21,42.23,14547.8233
2006-10-18 14:55:00,42.21,42.24,42.21,42.23,7925.306698512648,42.21,42.24,42.21,42.23,7925.3067
2006-10-18 15:00:00,42.22,42.24,42.19,42.22,12159.374660731732,42.22,42.24,42.19,42.22,12159.3747
2006-10-18 15:05:00,42.22,42.25,42.15,42.2,15416.350016284878,42.22,42.25,42.15,42.2,15416.35
2006-10-18 15:10:00,42.2,42.32,42.19,42.28,16936.271848876346,42.2,42.32,42.19,42.28,16936.2718
2006-10-18 15:15:00,42.28,42.32,42.22,42.22,16284.876777765716,42.28,42.32,42.22,42.22,16284.8768
2006-10-18 15:20:00,42.22,42.24,42.2,42.2,29312.77819997829,42.22,42.24,42.2,42.2,29312.7782
2006-10-18 15:25:00,42.2,42.24,42.14,42.21,37129.51905330584,42.2,42.24,42.14,42.21,37129.5191
2006-10-18 15:30:00,42.21,42.32,42.2,42.32,25838.671154054937,42.21,42.32,42.2,42.32,25838.6712
2006-10-18 15:35:00,42.31,42.31,42.22,42.25,22907.393334057106,42.31,42.31,42.22,42.25,22907.3933
2006-10-18 15:40:00,42.26,42.33,42.26,42.33,43100.640538486594,42.26,42.33,42.26,42.33,43100.6405
2006-10-18 15:45:00,42.34,42.35,42.31,42.32,54934.317663663016,42.34,42.35,42.31,42.32,54934.3177
2006-10-18 15:50:00,42.32,42.32,42.29,42.3,53522.96167625665,42.32,42.32,42.29,42.3,53522.9617
2006-10-18 15:55:00,42.31,42.35,42.29,42.35,57539.89794810553,42.31,42.35,42.29,42.35,57539.8979
2006-10-19 09:30:00,42.1,42.31,42.04,42.29,38866.57257626751,42.1,42.31,42.04,42.29,38866.5726
2006-10-19 09:35:00,42.22,42.28,42.1,42.2,26381.50037998045,42.22,42.28,42.1,42.2,26381.5004
2006-10-19 09:40:00,42.2,42.23,42.17,42.17,17261.969384431657,42.2,42.23,42.17,42.17,17261.9694
2006-10-19 09:45:00,42.17,42.26,42.15,42.18,25512.97361849962,42.17,42.26,42.15,42.18,25512.9736
2006-10-19 09:50:00,42.17,42.2,42.15,42.18,32461.187710346327,42.17,42.2,42.15,42.18,32461.1877
2006-10-19 09:55:00,42.18,42.4,42.14,42.31,36152.42644663989,42.18,42.4,42.14,42.31,36152.4264
2006-10-19 10:00:00,42.29,42.48,42.26,42.42,48963.19617848225,42.29,42.48,42.26,42.42,48963.1962
2006-10-19 10:05:00,42.43,42.49,42.39,42.43,71653.45782216915,42.43,42.49,42.39,42.43,71653.4578
2006-10-19 10:10:00,42.38,42.42,42.34,42.42,21061.773965910324,42.38,42.42,42.34,42.42,21061.774
2006-10-19 10:15:00,42.41,42.57,42.39,42.45,63728.1511236565,42.41,42.57,42.39,42.45,63728.1511
2006-10-19 10:20:00,42.49,42.54,42.43,42.44,42992.07469330149,42.49,42.54,42.43,42.44,42992.0747
2006-10-19 10:25:00,42.44,42.45,42.37,42.39,19541.85213331886,42.44,42.45,42.37,42.39,19541.8521
2006-10-19 10:30:00,42.41,42.45,42.35,42.44,19433.28628813376,42.41,42.45,42.35,42.44,19433.2863
2006-10-19 10:35:00,42.43,42.44,42.37,42.37,25730.10530886983,42.43,42.44,42.37,42.37,25730.1053
2006-10-19 10:40:00,42.38,42.44,42.36,42.41,10639.452828140267,42.38,42.44,42.36,42.41,10639.4528
2006-10-19 10:45:00,42.38,42.46,42.38,42.44,24210.18347627836,42.38,42.46,42.38,42.44,24210.1835
2006-10-19 10:50:00,42.43,42.47,42.42,42.43,11290.847899250895,42.43,42.47,42.42,42.43,11290.8479
2006-10-19 10:55:00,42.43,42.46,42.42,42.42,17696.232765172077,42.43,42.46,42.42,42.42,17696.2328
2006-10-19 11:00:00,42.43,42.43,42.32,42.35,15742.04755184019,42.43,42.43,42.32,42.35,15742.0476
2006-10-19 11:05:00,42.34,42.43,42.34,42.4,23993.05178590816,42.34,42.43,42.34,42.4,23993.0518
2006-10-19 11:10:00,42.38,42.42,42.37,42.37,16610.57431332103,42.38,42.42,42.37,42.37,16610.5743
2006-10-19 11:15:00,42.35,42.35,42.31,42.31,7165.345782216915,42.35,42.35,42.31,42.31,7165.3458
2006-10-19 11:20:00,42.32,42.37,42.32,42.37,14873.520790359353,42.32,42.37,42.32,42.37,14873.5208
2006-10-19 11:25:00,42.37,42.37,42.31,42.31,7491.043317772229,42.37,42.37,42.31,42.31,7491.0433
2006-10-19 11:30:00,42.31,42.31,42.25,42.29,7491.043317772229,42.31,42.31,42.25,42.29,7491.0433
2006-10-19 11:35:00,42.28,42.39,42.28,42.34,20084.681359244383,42.28,42.39,42.28,42.34,20084.6814
2006-10-19 11:40:00,42.34,42.35,42.29,42.3,18999.022907393333,42.34,42.35,42.29,42.3,18999.0229
2006-10-19 11:45:00,42.29,42.31,42.22,42.24,15307.784171099773,42.29,42.31,42.22,42.24,15307.7842
2006-10-19 11:50:00,42.23,42.3,42.2,42.3,16502.008468135926,42.23,42.3,42.2,42.3,16502.0085
2006-10-19 11:55:00,42.31,42.32,42.26,42.29,28552.817283682554,42.31,42.32,42.26,42.29,28552.8173
2006-10-19 12:00:00,42.29,42.29,42.17,42.29,47660.406036261,42.29,42.29,42.17,42.29,47660.406
2006-10-19 12:05:00,42.29,42.4,42.26,42.35,28335.685593312344,42.29,42.4,42.26,42.35,28335.6856
2006-10-19 12:10:00,42.35,42.41,42.33,42.33,13462.164802952992,42.35,42.41,42.33,42.33,13462.1648
2006-10-19 12:15:00,42.34,42.39,42.31,42.38,27575.724677016613,42.34,42.39,42.31,42.38,27575.7247
2006-10-19 12:20:00,42.36,42.36,42.27,42.3,70676.3652155032,42.36,42.36,42.27,42.3,70676.3652
2006-10-19 12:25:00,42.3,42.33,42.29,42.31,60145.47823254804,42.3,42.33,42.29,42.31,60145.4782
2006-10-19 12:30:00,42.31,42.31,42.25,42.3,9879.491911844534,42.31,42.31,42.25,42.3,9879.4919
2006-10-19 12:35:00,42.3,42.34,42.3,42.31,8902.399305178591,42.3,42.34,42.3,42.31,8902.3993
2006-10-19 12:40:00,42.3,42.32,42.24,42.25,11942.242970361523,42.3,42.32,42.24,42.25,11942.243
2006-10-19 12:45:00,42.24,42.27,42.16,42.16,23341.65671479753,42.24,42.27,42.16,42.16,23341.6567
2006-10-19 12:50:00,42.16,42.18,42.06,42.07,47877.537726631206,42.16,42.18,42.06,42.07,47877.5377
2006-10-19 12:55:00,42.07,42.19,42.06,42.16,39843.66518293345,42.07,42.19,42.06,42.16,39843.6652
2006-10-19 13:00:00,42.16,42.22,42.14,42.16,19107.58875257844,42.16,42.22,42.14,42.16,19107.5888
2006-10-19 13:05:00,42.15,42.16,42.09,42.12,13136.467267397677,42.15,42.16,42.09,42.12,13136.4673
2006-10-19 13:10:00,42.15,42.21,42.14,42.21,5536.858104440344,42.15,42.21,42.14,42.21,5536.8581
2006-10-19 13:15:00,42.21,42.25,42.17,42.24,22364.564108131584,42.21,42.25,42.17,42.24,22364.5641
2006-10-19 13:20:00,42.24,42.24,42.15,42.17,14113.55987406362,42.24,42.24,42.15,42.17,14113.5599
2006-10-19 13:25:00,42.17,42.25,42.17,42.19,26055.802844425143,42.17,42.25,42.17,42.19,26055.8028
2006-10-19 13:30:00,42.19,42.19,42.14,42.18,29204.212354793184,42.19,42.19,42.14,42.18,29204.2124
2006-10-19 13:35:00,42.19,42.19,42.11,42.15,30832.700032569755,42.19,42.19,42.11,42.15,30832.7
2006-10-19 13:40:00,42.15,42.15,42.09,42.1,34198.241233308,42.15,42.15,42.09,42.1,34198.2412
2006-10-19 13:45:00,42.09,42.1,42.05,42.06,30507.00249701444,42.09,42.1,42.05,42.06,30507.0025
2006-10-19 13:50:00,42.06,42.1,42.05,42.07,24427.31516664857,42.06,42.1,42.05,42.07,24427.3152
2006-10-19 13:55:00,42.07,42.07,42.02,42.06,9770.92606665943,42.07,42.07,42.02,42.06,9770.9261
2006-10-19 14:00:00,42.07,42.18,42.05,42.14,26164.368689610248,42.07,42.18,42.05,42.14,26164.3687
2006-10-19 14:05:00,42.16,42.18,42.07,42.17,16067.745087395506,42.16,42.18,42.07,42.17,16067.7451
2006-10-19 14:10:00,42.17,42.22,42.16,42.21,11182.282054065792,42.17,42.22,42.16,42.21,11182.2821
2006-10-19 14:15:00,42.21,42.29,42.2,42.28,11290.847899250895,42.21,42.29,42.2,42.28,11290.8479
2006-10-19 14:20:00,42.27,42.34,42.24,42.33,18781.891217023127,42.27,42.34,42.24,42.33,18781.8912
2006-10-19 14:25:00,42.34,42.37,42.3,42.36,13245.033112582782,42.34,42.37,42.3,42.36,13245.0331
2006-10-19 14:30:00,42.36,42.42,42.36,42.39,19867.549668874173,42.36,42.42,42.36,42.39,19867.5497
2006-10-19 14:35:00,42.39,42.39,42.35,42.39,16502.008468135926,42.39,42.39,42.35,42.39,16502.0085
2006-10-19 14:40:00,42.38,42.41,42.33,42.34,17044.837694061447,42.38,42.41,42.33,42.34,17044.8377
2006-10-19 14:45:00,42.34,42.34,42.2,42.2,22690.261643686896,42.34,42.34,42.2,42.2,22690.2616
2006-10-19 14:50:00,42.22,42.28,42.2,42.2,14873.520790359353,42.22,42.28,42.2,42.2,14873.5208
2006-10-19 14:55:00,42.22,42.25,42.19,42.23,13353.598957767888,42.22,42.25,42.19,42.23,13353.599
2006-10-19 15:00:00,42.24,42.25,42.18,42.18,13353.598957767888,42.24,42.25,42.18,42.18,13353.599
2006-10-19 15:05:00,42.18,42.23,42.18,42.22,23450.22255998263,42.18,42.23,42.18,42.22,23450.2226
2006-10-19 15:10:00,42.21,42.23,42.17,42.2,22255.99826294648,42.21,42.23,42.17,42.2,22255.9983
2006-10-19 15:15:00,42.2,42.26,42.2,42.21,21170.33981109543,42.2,42.26,42.2,42.21,21170.3398
2006-10-19 15:20:00,42.21,42.24,42.2,42.22,11616.54543480621,42.21,42.24,42.2,42.22,11616.5454
2006-10-19 15:25:00,42.23,42.26,42.2,42.25,35175.333839973944,42.23,42.26,42.2,42.25,35175.3338
2006-10-19 15:30:00,42.26,42.32,42.26,42.28,52437.3032244056,42.26,42.32,42.26,42.28,52437.3032
2006-10-19 15:35:00,42.28,42.31,42.27,42.29,65790.9021821735,42.28,42.31,42.27,42.29,65790.9022
2006-10-19 15:40:00,42.29,42.32,42.27,42.31,23124.52502442732,42.29,42.32,42.27,42.31,23124.525
2006-10-19 15:45:00,42.31,42.38,42.31,42.33,48094.669417001416,42.31,42.38,42.31,42.33,48094.6694
2006-10-19 15:50:00,42.32,42.37,42.32,42.32,60254.044077733146,42.32,42.37,42.32,42.32,60254.0441
2006-10-19 15:55:00,42.32,42.34,42.23,42.34,90001.08565845185,42.32,42.34,42.23,42.34,90001.0857
2006-10-20 09:30:00,42.26,42.29,41.97,41.98,978069.6992726089,42.26,42.29,41.97,41.98,978069.6993
2006-10-20 09:35:00,41.98,42.04,41.84,41.85,44729.12821626317,41.98,42.04,41.84,41.85,44729.1282
2006-10-20 09:40:00,41.84,41.84,41.5,41.5,101617.63109325808,41.84,41.84,41.5,41.5,101617.6311
2006-10-20 09:45:00,41.49,41.54,41.43,41.45,55151.449354033226,41.49,41.54,41.43,41.45,55151.4494
2006-10-20 09:50:00,41.44,41.63,41.4,41.58,60471.17576810336,41.44,41.63,41.4,41.58,60471.1758
2006-10-20 09:55:00,41.59,41.84,41.51,41.65,78601.67191401585,41.59,41.84,41.51,41.65,78601.6719
2006-10-20 10:00:00,41.65,41.68,41.49,41.63,50483.11801107372,41.65,41.68,41.49,41.63,50483.118
2006-10-20 10:05:00,41.63,41.63,41.45,41.59,37346.65074367605,41.63,41.63,41.45,41.59,37346.6507
2006-10-20 10:10:00,41.61,41.71,41.52,41.67,18021.930300727392,41.61,41.71,41.52,41.67,18021.9303
2006-10-20 10:15:00,41.68,41.69,41.53,41.55,65682.33633698839,41.68,41.69,41.53,41.55,65682.3363
2006-10-20 10:20:00,41.55,41.63,41.52,41.62,27467.158831831508,41.55,41.63,41.52,41.62,27467.1588
2006-10-20 10:25:00,41.63,41.67,41.61,41.64,16827.70600369124,41.63,41.67,41.61,41.64,16827.706
2006-10-20 10:30:00,41.64,41.66,41.6,41.62,45923.35251329932,41.64,41.66,41.6,41.62,45923.3525
2006-10-20 10:35:00,41.62,41.62,41.54,41.57,37129.51905330584,41.62,41.62,41.54,41.57,37129.5191
2006-10-20 10:40:00,41.58,41.61,41.56,41.61,45489.0891325589,41.58,41.61,41.56,41.61,45489.0891
2006-10-20 10:45:00,41.6,41.61,41.49,41.5,67093.69232439475,41.6,41.61,41.49,41.5,67093.6923
2006-10-20 10:50:00,41.5,41.5,41.43,41.49,38323.74335034198,41.5,41.5,41.43,41.49,38323.7434
2006-10-20 10:55:00,41.48,41.49,41.39,41.4,62425.360981435246,41.48,41.49,41.39,41.4,62425.361
2006-10-20 11:00:00,41.4,41.44,41.39,41.41,75561.82824883291,41.4,41.44,41.39,41.41,75561.8282
2006-10-20 11:05:00,41.4,41.44,41.32,41.32,62099.66344587993,41.4,41.44,41.32,41.32,62099.6634
2006-10-20 11:10:00,41.32,41.35,41.23,41.23,66767.99478883944,41.32,41.35,41.23,41.23,66767.9948
2006-10-20 11:15:00,41.25,41.32,41.25,41.32,48311.801107371626,41.25,41.32,41.25,41.32,48311.8011
2006-10-20 11:20:00,41.32,41.46,41.31,41.46,52220.17153403539,41.32,41.46,41.31,41.46,52220.1715
2006-10-20 11:25:00,41.46,41.47,41.39,41.41,27358.592986646403,41.46,41.47,41.39,41.41,27358.593
2006-10-20 11:30:00,41.43,41.47,41.42,41.47,26924.329605905983,41.43,41.47,41.42,41.47,26924.3296
2006-10-20 11:35:00,41.46,41.51,41.45,41.5,16610.57431332103,41.46,41.51,41.45,41.5,16610.5743
2006-10-20 11:40:00,41.51,41.56,41.5,41.53,27141.4612962762,41.51,41.56,41.5,41.53,27141.4613
2006-10-20 11:45:00,41.54,41.55,41.46,41.48,22255.99826294648,41.54,41.55,41.46,41.48,22255.9983
2006-10-20 11:50:00,41.48,41.48,41.41,41.41,23993.05178590816,41.48,41.48,41.41,41.41,23993.0518
2006-10-20 11:55:00,41.43,41.45,41.4,41.42,19541.85213331886,41.43,41.45,41.4,41.42,19541.8521
2006-10-20 12:00:00,41.4,41.44,41.32,41.35,30398.43665182933,41.4,41.44,41.32,41.35,30398.4367
2006-10-20 12:05:00,41.35,41.37,41.28,41.33,28769.948974052764,41.35,41.37,41.28,41.33,28769.949
2006-10-20 12:10:00,41.33,41.36,41.31,41.34,30398.43665182933,41.33,41.36,41.31,41.34,30398.4367
2006-10-20 12:15:00,41.34,41.44,41.34,41.38,31158.39756812507,41.34,41.44,41.34,41.38,31158.3976
2006-10-20 12:20:00,41.38,41.45,41.38,41.42,35066.76799478884,41.38,41.45,41.38,41.42,35066.768
2006-10-20 12:25:00,41.43,41.48,41.42,41.48,16393.44262295082,41.43,41.48,41.42,41.48,16393.4426
2006-10-20 12:30:00,41.48,41.49,41.44,41.45,19107.58875257844,41.48,41.49,41.44,41.45,19107.5888
2006-10-20 12:35:00,41.44,41.48,41.42,41.45,15090.652480729565,41.44,41.48,41.42,41.45,15090.6525
2006-10-20 12:40:00,41.46,41.55,41.46,41.5,33004.01693627185,41.46,41.55,41.46,41.5,33004.0169
2006-10-20 12:45:00,41.51,41.54,41.44,41.48,40712.19194441429,41.51,41.54,41.44,41.48,40712.1919
2006-10-20 12:50:00,41.47,41.5,41.45,41.5,12376.506351101943,41.47,41.5,41.45,41.5,12376.5064
2006-10-20 12:55:00,41.5,41.51,41.45,41.45,17153.403539246552,41.5,41.51,41.45,41.45,17153.4035
2006-10-20 13:00:00,41.45,41.45,41.44,41.45,8576.701769623276,41.45,41.45,41.44,41.45,8576.7018
2006-10-20 13:05:00,41.44,41.45,41.41,41.44,16176.31093258061,41.44,41.45,41.41,41.44,16176.3109
2006-10-20 13:10:00,41.44,41.44,41.39,41.39,9445.228531104114,41.44,41.44,41.39,41.39,9445.2285
2006-10-20 13:15:00,41.39,41.44,41.39,41.39,14764.95494517425,41.39,41.44,41.39,41.39,14764.9549
2006-10-20 13:20:00,41.39,41.41,41.37,41.39,14330.69156443383,41.39,41.41,41.37,41.39,14330.6916
2006-10-20 13:25:00,41.4,41.48,41.39,41.46,28987.08066442297,41.4,41.48,41.39,41.46,28987.0807
2006-10-20 13:30:00,41.48,41.57,41.47,41.57,72521.98458364999,41.48,41.57,41.47,41.57,72521.9846
2006-10-20 13:35:00,41.56,41.62,41.53,41.56,71762.02366735425,41.56,41.62,41.53,41.56,71762.0237
2006-10-20 13:40:00,41.56,41.58,41.5,41.5,35501.03137552926,41.56,41.58,41.5,41.5,35501.0314
2006-10-20 13:45:00,41.5,41.54,41.48,41.54,16827.70600369124,41.5,41.54,41.48,41.54,16827.706
2006-10-20 13:50:00,41.53,41.63,41.53,41.62,27901.422212571924,41.53,41.63,41.53,41.62,27901.4222
2006-10-20 13:55:00,41.63,41.7,41.6,41.64,68722.18000217131,41.63,41.7,41.6,41.64,68722.18
2006-10-20 14:00:00,41.65,41.7,41.65,41.69,22581.69579850179,41.65,41.7,41.65,41.69,22581.6958
2006-10-20 14:05:00,41.69,41.69,41.55,41.56,78710.23775920096,41.69,41.69,41.55,41.56,78710.2378
2006-10-20 14:10:00,41.55,41.56,41.43,41.45,30832.700032569755,41.55,41.56,41.43,41.45,30832.7
2006-10-20 14:15:00,41.46,41.47,41.42,41.44,26598.632070350668,41.46,41.47,41.42,41.44,26598.6321
2006-10-20 14:20:00,41.42,41.49,41.42,41.48,25947.23699924004,41.42,41.49,41.42,41.48,25947.237
2006-10-20 14:25:00,41.48,41.49,41.44,41.48,9445.228531104114,41.48,41.49,41.44,41.48,9445.2285
2006-10-20 14:30:00,41.49,41.49,41.45,41.45,12702.203886657258,41.49,41.49,41.45,41.45,12702.2039
2006-10-20 14:35:00,41.45,41.46,41.44,41.45,10422.321137770055,41.45,41.46,41.44,41.45,10422.3211
2006-10-20 14:40:00,41.46,41.47,41.42,41.45,28878.51481923787,41.46,41.47,41.42,41.45,28878.5148
2006-10-20 14:45:00,41.44,41.47,41.44,41.45,69699.27260883726,41.44,41.47,41.44,41.45,69699.2726
2006-10-20 14:50:00,41.44,41.47,41.44,41.46,19541.85213331886,41.44,41.47,41.44,41.46,19541.8521
2006-10-20 14:55:00,41.46,41.46,41.42,41.42,24427.31516664857,41.46,41.46,41.42,41.42,24427.3152
2006-10-20 15:00:00,41.42,41.44,41.38,41.43,40169.36271848877,41.42,41.44,41.38,41.43,40169.3627
2006-10-20 15:05:00,41.43,41.51,41.43,41.49,43426.33807404191,41.43,41.51,41.43,41.49,43426.3381
2006-10-20 15:10:00,41.49,41.49,41.42,41.44,26815.76376072088,41.49,41.49,41.42,41.44,26815.7638
2006-10-20 15:15:00,41.44,41.47,41.42,41.43,60145.47823254804,41.44,41.47,41.42,41.43,60145.4782
2006-10-20 15:20:00,41.42,41.47,41.42,41.47,36586.68982738031,41.42,41.47,41.42,41.47,36586.6898
2006-10-20 15:25:00,41.47,41.5,41.45,41.49,28878.51481923787,41.47,41.5,41.45,41.49,28878.5148
2006-10-20 15:30:00,41.49,41.5,41.46,41.48,33438.28031701227,41.49,41.5,41.46,41.48,33438.2803
2006-10-20 15:35:00,41.47,41.5,41.44,41.44,60579.74161328846,41.47,41.5,41.44,41.44,60579.7416
2006-10-20 15:40:00,41.45,41.46,40.94,41.45,73499.07719031593,41.45,41.46,40.94,41.45,73499.0772
2006-10-20 15:45:00,41.44,41.49,41.43,41.46,46791.87927478016,41.44,41.49,41.43,41.46,46791.8793
2006-10-20 15:50:00,41.46,41.49,41.45,41.46,257843.88231462383,41.46,41.49,41.45,41.46,257843.8823
2006-10-20 15:55:00,41.47,41.49,41.44,41.46,172511.12799913148,41.47,41.49,41.44,41.46,172511.128
2006-10-23 09:30:00,41.21,41.28,40.99,41.15,100531.97264140702,41.21,41.28,40.99,41.15,100531.9726
2006-10-23 09:35:00,41.16,41.21,41.11,41.21,30832.700032569755,41.16,41.21,41.11,41.21,30832.7
2006-10-23 09:40:00,41.21,41.22,40.97,41.0,82727.17403104983,41.21,41.22,40.97,41.0,82727.174
2006-10-23 09:45:00,41.01,41.09,40.77,40.88,98360.65573770492,41.01,41.09,40.77,40.88,98360.6557
2006-10-23 09:50:00,40.87,41.04,40.8,41.04,41037.889479969606,40.87,41.04,40.8,41.04,41037.8895
2006-10-23 09:55:00,41.04,41.19,41.04,41.15,34849.63630441863,41.04,41.19,41.04,41.15,34849.6363
2006-10-23 10:00:00,41.15,41.16,41.03,41.11,34849.63630441863,41.15,41.16,41.03,41.11,34849.6363
2006-10-23 10:05:00,41.11,41.35,41.1,41.34,79361.63283031159,41.11,41.35,41.1,41.34,79361.6328
2006-10-23 10:10:00,41.35,41.43,41.31,41.39,47768.9718814461,41.35,41.43,41.31,41.39,47768.9719
2006-10-23 10:15:00,41.39,41.46,41.38,41.44,60796.87330365867,41.39,41.46,41.38,41.44,60796.8733
2006-10-23 10:20:00,41.45,41.46,41.41,41.45,36803.82151775052,41.45,41.46,41.41,41.45,36803.8215
2006-10-23 10:25:00,41.45,41.46,41.36,41.44,41689.28455108023,41.45,41.46,41.36,41.44,41689.2846
2006-10-23 10:30:00,41.43,41.45,41.39,41.44,24644.446857018786,41.43,41.45,41.39,41.44,24644.4469
2006-10-23 10:35:00,41.43,41.43,41.33,41.39,26164.368689610248,41.43,41.43,41.33,41.39,26164.3687
2006-10-23 10:40:00,41.38,41.4,41.33,41.4,15850.613397025296,41.38,41.4,41.33,41.4,15850.6134
2006-10-23 10:45:00,41.4,41.45,41.39,41.42,30724.13418738465,41.4,41.45,41.39,41.42,30724.1342
2006-10-23 10:50:00,41.42,41.44,41.39,41.39,18130.496145912497,41.42,41.44,41.39,41.39,18130.4961
2006-10-23 10:55:00,41.41,41.45,41.4,41.44,16176.31093258061,41.41,41.45,41.4,41.44,16176.3109
2006-10-23 11:00:00,41.44,41.46,41.43,41.45,81967.21311475411,41.44,41.46,41.43,41.45,81967.2131
2006-10-23 11:05:00,41.45,41.5,41.43,41.5,16502.008468135926,41.45,41.5,41.43,41.5,16502.0085
2006-10-23 11:10:00,41.5,41.52,41.47,41.49,34089.675388122894,41.5,41.52,41.47,41.49,34089.6754
2006-10-23 11:15:00,41.47,41.5,41.41,41.42,39843.66518293345,41.47,41.5,41.41,41.42,39843.6652
2006-10-23 11:20:00,41.42,41.45,41.39,41.39,12702.203886657258,41.42,41.45,41.39,41.39,12702.2039
2006-10-23 11:25:00,41.39,41.4,41.33,41.33,17587.666919986972,41.39,41.4,41.33,41.33,17587.6669
2006-10-23 11:30:00,41.33,41.37,41.31,41.32,31809.792639235697,41.33,41.37,41.31,41.32,31809.7926
2006-10-23 11:35:00,41.32,41.32,41.25,41.25,30507.00249701444,41.32,41.32,41.25,41.25,30507.0025
2006-10-23 11:40:00,41.26,41.3,41.25,41.27,12376.506351101943,41.26,41.3,41.25,41.27,12376.5064
2006-10-23 11:45:00,41.26,41.28,41.26,41.27,48420.36695255672,41.26,41.28,41.26,41.27,48420.367
2006-10-23 11:50:00,41.28,41.32,41.19,41.32,79361.63283031159,41.28,41.32,41.19,41.32,79361.6328
2006-10-23 11:55:00,41.3,41.48,41.29,41.44,45597.654977744,41.3,41.48,41.29,41.44,45597.655
2006-10-23 12:00:00,41.44,41.58,41.44,41.58,41255.02117033981,41.44,41.58,41.44,41.58,41255.0212
2006-10-23 12:05:00,41.59,41.74,41.58,41.69,65465.20464661818,41.59,41.74,41.58,41.69,65465.2046
2006-10-23 12:10:00,41.7,41.74,41.7,41.72,40712.19194441429,41.7,41.74,41.7,41.72,40712.1919
2006-10-23 12:15:00,41.72,41.73,41.62,41.7,34849.63630441863,41.72,41.73,41.62,41.7,34849.6363
2006-10-23 12:20:00,41.72,41.73,41.67,41.7,24427.31516664857,41.72,41.73,41.67,41.7,24427.3152
2006-10-23 12:25:00,41.71,41.73,41.65,41.65,18673.325371838026,41.71,41.73,41.65,41.65,18673.3254
2006-10-23 12:30:00,41.65,41.65,41.61,41.61,18021.930300727392,41.65,41.65,41.61,41.61,18021.9303
2006-10-23 12:35:00,41.61,41.61,41.51,41.53,22690.261643686896,41.61,41.61,41.51,41.53,22690.2616
2006-10-23 12:40:00,41.52,41.54,41.51,41.51,10422.321137770055,41.52,41.54,41.51,41.51,10422.3211
2006-10-23 12:45:00,41.51,41.52,41.37,41.38,83487.13494734556,41.51,41.52,41.37,41.38,83487.1349
2006-10-23 12:50:00,41.4,41.43,41.39,41.41,63511.01943328629,41.4,41.43,41.39,41.41,63511.0194
2006-10-23 12:55:00,41.39,41.43,41.39,41.4,6188.253175550972,41.39,41.43,41.39,41.4,6188.2532
2006-10-23 13:00:00,41.41,41.5,41.41,41.5,22798.827488872,41.41,41.5,41.41,41.5,22798.8275
2006-10-23 13:05:00,41.49,41.51,41.49,41.5,12376.506351101943,41.49,41.51,41.49,41.5,12376.5064
2006-10-23 13:10:00,41.5,41.52,41.48,41.52,15524.915861469985,41.5,41.52,41.48,41.52,15524.9159
2006-10-23 13:15:00,41.52,41.58,41.5,41.56,27684.29052220172,41.52,41.58,41.5,41.56,27684.2905
2006-10-23 13:20:00,41.55,41.58,41.52,41.52,29312.77819997829,41.55,41.58,41.52,41.52,29312.7782
2006-10-23 13:25:00,41.55,41.74,41.54,41.72,88915.42720660081,41.55,41.74,41.54,41.72,88915.4272
2006-10-23 13:30:00,41.71,41.74,41.62,41.64,17370.535229616762,41.71,41.74,41.62,41.64,17370.5352
2006-10-23 13:35:00,41.64,41.65,41.62,41.63,28335.685593312344,41.64,41.65,41.62,41.63,28335.6856
2006-10-23 13:40:00,41.64,41.74,41.63,41.74,49506.025404407774,41.64,41.74,41.63,41.74,49506.0254
2006-10-23 13:45:00,41.74,41.74,41.64,41.64,19433.28628813376,41.74,41.74,41.64,41.64,19433.2863
2006-10-23 13:50:00,41.63,41.63,41.56,41.59,57974.16132884595,41.63,41.63,41.56,41.59,57974.1613
2006-10-23 13:55:00,41.6,41.6,41.5,41.51,35283.89968515905,41.6,41.6,41.5,41.51,35283.8997
2006-10-23 14:00:00,41.51,41.57,41.5,41.54,31484.09510368038,41.51,41.57,41.5,41.54,31484.0951
2006-10-23 14:05:00,41.54,41.59,41.54,41.59,23124.52502442732,41.54,41.59,41.54,41.59,23124.525
2006-10-23 14:10:00,41.57,41.66,41.57,41.61,15524.915861469985,41.57,41.66,41.57,41.61,15524.9159
2006-10-23 14:15:00,41.62,41.63,41.55,41.58,25187.276082944307,41.62,41.63,41.55,41.58,25187.2761
2006-10-23 14:20:00,41.58,41.58,41.53,41.55,14764.95494517425,41.58,41.58,41.53,41.55,14764.9549
2006-10-23 14:25:00,41.55,41.58,41.54,41.58,17804.798610357182,41.55,41.58,41.54,41.58,17804.7986
2006-10-23 14:30:00,41.58,41.6,41.56,41.59,10748.018673325372,41.58,41.6,41.56,41.59,10748.0187
2006-10-23 14:35:00,41.59,41.65,41.59,41.64,22038.86657257627,41.59,41.65,41.59,41.64,22038.8666
2006-10-23 14:40:00,41.65,41.74,41.64,41.71,33655.41200738248,41.65,41.74,41.64,41.71,33655.412
2006-10-23 14:45:00,41.72,41.75,41.68,41.74,41255.02117033981,41.72,41.75,41.68,41.74,41255.0212
2006-10-23 14:50:00,41.74,41.82,41.69,41.72,39626.53349256324,41.74,41.82,41.69,41.72,39626.5335
2006-10-23 14:55:00,41.73,41.79,41.69,41.72,27141.4612962762,41.73,41.79,41.69,41.72,27141.4613
2006-10-23 15:00:00,41.73,41.91,41.73,41.9,70133.53598957768,41.73,41.91,41.73,41.9,70133.536
2006-10-23 15:05:00,41.9,41.9,41.81,41.85,45923.35251329932,41.9,41.9,41.81,41.85,45923.3525
2006-10-23 15:10:00,41.85,41.89,41.84,41.89,42123.54793182065,41.85,41.89,41.84,41.89,42123.5479
2006-10-23 15:15:00,41.89,41.94,41.88,41.91,34741.070459233524,41.89,41.94,41.88,41.91,34741.0705
2006-10-23 15:20:00,41.91,41.94,41.89,41.9,27141.4612962762,41.91,41.94,41.89,41.9,27141.4613
2006-10-23 15:25:00,41.89,41.91,41.83,41.84,41037.889479969606,41.89,41.91,41.83,41.84,41037.8895
2006-10-23 15:30:00,41.85,41.88,41.84,41.84,45706.22082292911,41.85,41.88,41.84,41.84,45706.2208
2006-10-23 15:35:00,41.83,41.85,41.81,41.82,67310.82401476496,41.83,41.85,41.81,41.82,67310.824
2006-10-23 15:40:00,41.84,41.84,41.8,41.82,42123.54793182065,41.84,41.84,41.8,41.82,42123.5479
2006-10-23 15:45:00,41.82,41.82,41.76,41.8,44729.12821626317,41.82,41.82,41.76,41.8,44729.1282
2006-10-23 15:50:00,41.8,41.81,41.76,41.77,123439.36597546413,41.8,41.81,41.76,41.77,123439.366
2006-10-23 15:55:00,41.77,41.77,41.71,41.72,127347.73640212788,41.77,41.77,41.71,41.72,127347.7364
2006-10-24 09:30:00,41.63,41.75,41.5,41.64,55911.41027032895,41.63,41.75,41.5,41.64,55911.4103
2006-10-24 09:35:00,41.65,41.74,41.55,41.73,35501.03137552926,41.65,41.74,41.55,41.73,35501.0314
2006-10-24 09:40:00,41.71,41.73,41.61,41.67,38649.4408858973,41.71,41.73,41.61,41.67,38649.4409
2006-10-24 09:45:00,41.66,41.66,41.6,41.61,107371.62088806862,41.66,41.66,41.6,41.61,107371.6209
2006-10-24 09:50:00,41.6,41.6,41.39,41.39,45489.0891325589,41.6,41.6,41.39,41.39,45489.0891
2006-10-24 09:55:00,41.41,41.48,41.38,41.43,23450.22255998263,41.41,41.48,41.38,41.43,23450.2226
2006-10-24 10:00:00,41.43,41.45,40.67,41.15,94886.54869178156,41.43,41.45,40.67,41.15,94886.5487
2006-10-24 10:05:00,41.15,41.25,41.1,41.24,94452.28531104117,41.15,41.25,41.1,41.24,94452.2853
2006-10-24 10:10:00,41.24,41.3,41.21,41.22,38540.87504071219,41.24,41.3,41.21,41.22,38540.875
2006-10-24 10:15:00,41.21,41.23,41.15,41.23,19650.417978503963,41.21,41.23,41.15,41.23,19650.418
2006-10-24 10:20:00,41.23,41.29,41.18,41.29,36043.860601454784,41.23,41.29,41.18,41.29,36043.8606
2006-10-24 10:25:00,41.27,41.39,41.27,41.39,14439.257409618936,41.27,41.39,41.27,41.39,14439.2574
2006-10-24 10:30:00,41.38,41.45,41.36,41.43,36152.42644663989,41.38,41.45,41.36,41.43,36152.4264
2006-10-24 10:35:00,41.45,41.45,41.38,41.4,26707.197915535773,41.45,41.45,41.38,41.4,26707.1979
2006-10-24 10:40:00,41.4,41.41,41.36,41.36,22690.261643686896,41.4,41.41,41.36,41.36,22690.2616
2006-10-24 10:45:00,41.36,41.4,41.36,41.39,26707.197915535773,41.36,41.4,41.36,41.39,26707.1979
2006-10-24 10:50:00,41.39,41.39,41.35,41.35,23450.22255998263,41.39,41.39,41.35,41.35,23450.2226
2006-10-24 10:55:00,41.36,41.39,41.34,41.36,18347.627836282707,41.36,41.39,41.34,41.36,18347.6278
2006-10-24 11:00:00,41.35,41.41,41.35,41.39,23124.52502442732,41.35,41.41,41.35,41.39,23124.525
2006-10-24 11:05:00,41.4,41.42,41.4,41.4,7491.043317772229,41.4,41.42,41.4,41.4,7491.0433
2006-10-24 11:10:00,41.41,41.42,41.36,41.4,9988.05775702964,41.41,41.42,41.36,41.4,9988.0578
2006-10-24 11:15:00,41.39,41.41,41.37,41.41,9010.965150363696,41.39,41.41,41.37,41.41,9010.9652
2006-10-24 11:20:00,41.42,41.42,41.39,41.39,6405.384865921182,41.42,41.42,41.39,41.39,6405.3849
2006-10-24 11:25:00,41.39,41.41,41.36,41.39,11182.282054065792,41.39,41.41,41.36,41.39,11182.2821
2006-10-24 11:30:00,41.38,41.46,41.38,41.43,26272.93453479536,41.38,41.46,41.38,41.43,26272.9345
2006-10-24 11:35:00,41.43,41.43,41.37,41.4,25512.97361849962,41.43,41.43,41.37,41.4,25512.9736
2006-10-24 11:40:00,41.41,41.41,41.37,41.39,8793.833459993486,41.41,41.41,41.37,41.39,8793.8335
2006-10-24 11:45:00,41.39,41.42,41.33,41.34,11182.282054065792,41.39,41.42,41.33,41.34,11182.2821
2006-10-24 11:50:00,41.36,41.4,41.36,41.4,11725.111279991315,41.36,41.4,41.36,41.4,11725.1113
2006-10-24 11:55:00,41.41,41.45,41.4,41.43,19107.58875257844,41.41,41.45,41.4,41.43,19107.5888
2006-10-24 12:00:00,41.45,41.45,41.4,41.41,14764.95494517425,41.45,41.45,41.4,41.41,14764.9549
2006-10-24 12:05:00,41.41,41.45,41.41,41.41,18347.627836282707,41.41,41.45,41.41,41.41,18347.6278
2006-10-24 12:10:00,41.41,41.46,41.41,41.43,13245.033112582782,41.41,41.46,41.41,41.43,13245.0331
2006-10-24 12:15:00,41.43,41.49,41.43,41.49,8685.267614808381,41.43,41.49,41.43,41.49,8685.2676
2006-10-24 12:20:00,41.48,41.48,41.41,41.43,9662.360221474324,41.48,41.48,41.41,41.43,9662.3602
2006-10-24 12:25:00,41.45,41.45,41.33,41.34,40386.49440885898,41.45,41.45,41.33,41.34,40386.4944
2006-10-24 12:30:00,41.34,41.34,41.31,41.31,29747.041580718706,41.34,41.34,41.31,41.31,29747.0416
2006-10-24 12:35:00,41.33,41.34,41.31,41.33,8468.135924438173,41.33,41.34,41.31,41.33,8468.1359
2006-10-24 12:40:00,41.32,41.34,41.32,41.32,6405.384865921182,41.32,41.34,41.32,41.32,6405.3849
2006-10-24 12:45:00,41.33,41.34,41.28,41.28,33221.14862664206,41.33,41.34,41.28,41.28,33221.1486
2006-10-24 12:50:00,41.29,41.29,41.21,41.21,51785.90815329498,41.29,41.29,41.21,41.21,51785.9082
2006-10-24 12:55:00,41.22,41.24,41.19,41.21,29855.60742590381,41.22,41.24,41.19,41.21,29855.6074
2006-10-24 13:00:00,41.19,41.22,41.19,41.2,16284.876777765716,41.19,41.22,41.19,41.2,16284.8768
2006-10-24 13:05:00,41.2,41.21,41.19,41.2,14547.82325480404,41.2,41.21,41.19,41.2,14547.8233
2006-10-24 13:10:00,41.22,41.35,41.21,41.33,14004.994028878516,41.22,41.35,41.21,41.33,14004.994
2006-10-24 13:15:00,41.33,41.33,41.31,41.31,7165.345782216915,41.33,41.33,41.31,41.31,7165.3458
2006-10-24 13:20:00,41.31,41.38,41.31,41.36,14764.95494517425,41.31,41.38,41.31,41.36,14764.9549
2006-10-24 13:25:00,41.34,41.39,41.33,41.39,10748.018673325372,41.34,41.39,41.33,41.39,10748.0187
2006-10-24 13:30:00,41.38,41.39,41.35,41.35,21496.037346650744,41.38,41.39,41.35,41.35,21496.0373
2006-10-24 13:35:00,41.36,41.44,41.35,41.4,14764.95494517425,41.36,41.44,41.35,41.4,14764.9549
2006-10-24 13:40:00,41.4,41.4,41.31,41.31,11942.242970361523,41.4,41.4,41.31,41.31,11942.243
2006-10-24 13:45:00,41.31,41.35,41.31,41.31,14873.520790359353,41.31,41.35,41.31,41.31,14873.5208
2006-10-24 13:50:00,41.31,41.36,41.31,41.34,18999.022907393333,41.31,41.36,41.31,41.34,18999.0229
2006-10-24 13:55:00,41.33,41.4,41.31,41.39,11725.111279991315,41.33,41.4,41.31,41.39,11725.1113
2006-10-24 14:00:00,41.4,41.42,41.36,41.37,12376.506351101943,41.4,41.42,41.36,41.37,12376.5064
2006-10-24 14:05:00,41.37,41.46,41.35,41.43,19324.72044294865,41.37,41.46,41.35,41.43,19324.7204
2006-10-24 14:10:00,41.42,41.42,41.39,41.39,8685.267614808381,41.42,41.42,41.39,41.39,8685.2676
2006-10-24 14:15:00,41.39,41.41,41.37,41.39,8359.570079253068,41.39,41.41,41.37,41.39,8359.5701
2006-10-24 14:20:00,41.39,41.45,41.36,41.45,13896.42818369341,41.39,41.45,41.36,41.45,13896.4282
2006-10-24 14:25:00,41.45,41.46,41.41,41.45,33872.54369775269,41.45,41.46,41.41,41.45,33872.5437
2006-10-24 14:30:00,41.45,41.47,41.42,41.42,16067.745087395506,41.45,41.47,41.42,41.42,16067.7451
2006-10-24 14:35:00,41.4,41.46,41.4,41.45,31918.3584844208,41.4,41.46,41.4,41.45,31918.3585
2006-10-24 14:40:00,41.44,41.47,41.43,41.43,7165.345782216915,41.44,41.47,41.43,41.43,7165.3458
2006-10-24 14:45:00,41.41,41.45,41.41,41.43,8033.872543697753,41.41,41.45,41.41,41.43,8033.8725
2006-10-24 14:50:00,41.43,41.44,41.37,41.41,11507.979589621104,41.43,41.44,41.37,41.41,11507.9796
2006-10-24 14:55:00,41.4,41.43,41.39,41.41,8359.570079253068,41.4,41.43,41.39,41.41,8359.5701
2006-10-24 15:00:00,41.41,41.45,41.41,41.44,14330.69156443383,41.41,41.45,41.41,41.44,14330.6916
2006-10-24 15:05:00,41.44,41.46,41.39,41.43,13787.862338508306,41.44,41.46,41.39,41.43,13787.8623
2006-10-24 15:10:00,41.42,41.5,41.42,41.46,17370.535229616762,41.42,41.5,41.42,41.46,17370.5352
2006-10-24 15:15:00,41.46,41.52,41.46,41.5,10639.452828140267,41.46,41.52,41.46,41.5,10639.4528
2006-10-24 15:20:00,41.51,41.52,41.45,41.49,19650.417978503963,41.51,41.52,41.45,41.49,19650.418
2006-10-24 15:25:00,41.47,41.59,41.47,41.55,100314.8409510368,41.47,41.59,41.47,41.55,100314.841
2006-10-24 15:30:00,41.56,41.56,41.44,41.48,26707.197915535773,41.56,41.56,41.44,41.48,26707.1979
2006-10-24 15:35:00,41.47,41.52,41.46,41.52,21278.90565628053,41.47,41.52,41.46,41.52,21278.9057
2006-10-24 15:40:00,41.52,41.53,41.5,41.52,33655.41200738248,41.52,41.53,41.5,41.52,33655.412
2006-10-24 15:45:00,41.53,41.59,41.52,41.58,31484.09510368038,41.53,41.59,41.52,41.58,31484.0951
2006-10-24 15:50:00,41.57,41.59,41.51,41.51,45163.39159700358,41.57,41.59,41.51,41.51,45163.3916
2006-10-24 15:55:00,41.52,41.52,41.36,41.38,112148.51807621322,41.52,41.52,41.36,41.38,112148.5181
2006-10-25 09:30:00,41.23,41.25,41.08,41.2,65465.20464661818,41.23,41.25,41.08,41.2,65465.2046
2006-10-25 09:35:00,41.15,41.18,40.99,41.05,22255.99826294648,41.15,41.18,40.99,41.05,22255.9983
2006-10-25 09:40:00,41.02,41.11,40.99,41.04,22038.86657257627,41.02,41.11,40.99,41.04,22038.8666
2006-10-25 09:45:00,41.04,41.13,41.04,41.04,37672.34827923135,41.04,41.13,41.04,41.04,37672.3483
2006-10-25 09:50:00,41.04,41.09,41.03,41.04,36695.25567256541,41.04,41.09,41.03,41.04,36695.2557
2006-10-25 09:55:00,41.05,41.07,41.01,41.04,25947.23699924004,41.05,41.07,41.01,41.04,25947.237
2006-10-25 10:00:00,41.04,41.2,41.04,41.19,134078.8188036044,41.04,41.2,41.04,41.19,134078.8188
2006-10-25 10:05:00,41.18,41.24,41.16,41.2,37020.95320812073,41.18,41.24,41.16,41.2,37020.9532
2006-10-25 10:10:00,41.19,41.36,41.19,41.32,28552.817283682554,41.19,41.36,41.19,41.32,28552.8173
2006-10-25 10:15:00,41.32,41.36,41.29,41.29,9770.92606665943,41.32,41.36,41.29,41.29,9770.9261
2006-10-25 10:20:00,41.29,41.39,41.27,41.37,23124.52502442732,41.29,41.39,41.27,41.37,23124.525
2006-10-25 10:25:00,41.36,41.41,41.36,41.39,42774.94300293128,41.36,41.41,41.36,41.39,42774.943
2006-10-25 10:30:00,41.36,41.41,41.3,41.38,22473.12995331669,41.36,41.41,41.3,41.38,22473.13
2006-10-25 10:35:00,41.37,41.42,41.28,41.29,47986.10357181631,41.37,41.42,41.28,41.29,47986.1036
2006-10-25 10:40:00,41.3,41.35,41.27,41.31,28769.948974052764,41.3,41.35,41.27,41.31,28769.949
2006-10-25 10:45:00,41.32,41.38,41.27,41.28,22690.261643686896,41.32,41.38,41.27,41.28,22690.2616
2006-10-25 10:50:00,41.27,41.38,41.26,41.27,32135.49017479101,41.27,41.38,41.26,41.27,32135.4902
2006-10-25 10:55:00,41.29,41.39,41.28,41.39,39735.09933774835,41.29,41.39,41.28,41.39,39735.0993
2006-10-25 11:00:00,41.39,41.41,41.33,41.41,30181.304961459125,41.39,41.41,41.33,41.41,30181.305
2006-10-25 11:05:00,41.41,41.53,41.39,41.51,32244.05601997612,41.41,41.53,41.39,41.51,32244.056
2006-10-25 11:10:00,41.5,41.5,41.43,41.43,48094.669417001416,41.5,41.5,41.43,41.43,48094.6694
2006-10-25 11:15:00,41.42,41.44,41.4,41.44,10422.321137770055,41.42,41.44,41.4,41.44,10422.3211
2006-10-25 11:20:00,41.43,41.45,41.37,41.39,36478.1239821952,41.43,41.45,41.37,41.39,36478.124
2006-10-25 11:25:00,41.39,41.46,41.39,41.42,28335.685593312344,41.39,41.46,41.39,41.42,28335.6856
2006-10-25 11:30:00,41.43,41.48,41.41,41.45,14330.69156443383,41.43,41.48,41.41,41.45,14330.6916
2006-10-25 11:35:00,41.44,41.45,41.42,41.42,15850.613397025296,41.44,41.45,41.42,41.42,15850.6134
2006-10-25 11:40:00,41.42,41.45,41.41,41.44,83595.70079253067,41.42,41.45,41.41,41.44,83595.7008
2006-10-25 11:45:00,41.44,41.45,41.4,41.4,8902.399305178591,41.44,41.45,41.4,41.4,8902.3993
2006-10-25 11:50:00,41.38,41.45,41.37,41.44,50048.8546303333,41.38,41.45,41.37,41.44,50048.8546
2006-10-25 11:55:00,41.42,41.48,41.41,41.46,8251.004234067963,41.42,41.48,41.41,41.46,8251.0042
2006-10-25 12:00:00,41.47,41.47,41.39,41.45,48203.23526218652,41.47,41.47,41.39,41.45,48203.2353
2006-10-25 12:05:00,41.45,41.5,41.43,41.44,12376.506351101943,41.45,41.5,41.43,41.44,12376.5064
2006-10-25 12:10:00,41.44,41.45,41.41,41.43,6296.819020736077,41.44,41.45,41.41,41.43,6296.819
2006-10-25 12:15:00,41.43,41.45,41.43,41.44,7925.306698512648,41.43,41.45,41.43,41.44,7925.3067
2006-10-25 12:20:00,41.44,41.44,41.38,41.38,7708.175008142439,41.44,41.44,41.38,41.38,7708.175
2006-10-25 12:25:00,41.39,41.42,41.29,41.31,21930.300727391164,41.39,41.42,41.29,41.31,21930.3007
2006-10-25 12:30:00,41.29,41.31,41.27,41.28,16502.008468135926,41.29,41.31,41.27,41.28,16502.0085
2006-10-25 12:35:00,41.28,41.33,41.28,41.33,5971.121485180763,41.28,41.33,41.28,41.33,5971.1215
2006-10-25 12:40:00,41.33,41.38,41.3,41.34,19650.417978503963,41.33,41.38,41.3,41.34,19650.418
2006-10-25 12:45:00,41.34,41.35,41.33,41.35,4885.463033329715,41.34,41.35,41.33,41.35,4885.463
2006-10-25 12:50:00,41.36,41.36,41.36,41.36,6731.082401476496,41.36,41.36,41.36,41.36,6731.0824
2006-10-25 12:55:00,41.36,41.36,41.33,41.33,8251.004234067963,41.36,41.36,41.33,41.33,8251.0042
2006-10-25 13:00:00,41.35,41.38,41.34,41.38,9336.662685919013,41.35,41.38,41.34,41.38,9336.6627
2006-10-25 13:05:00,41.38,41.38,41.35,41.36,17696.232765172077,41.38,41.38,41.35,41.36,17696.2328
2006-10-25 13:10:00,41.36,41.4,41.34,41.34,14764.95494517425,41.36,41.4,41.34,41.34,14764.9549
2006-10-25 13:15:00,41.36,41.36,41.35,41.35,1411.355987406362,41.36,41.36,41.35,41.35,1411.356
2006-10-25 13:20:00,41.35,41.36,41.33,41.34,4776.89718814461,41.35,41.36,41.33,41.34,4776.8972
2006-10-25 13:25:00,41.33,41.35,41.33,41.33,2388.448594072305,41.33,41.35,41.33,41.33,2388.4486
2006-10-25 13:30:00,41.33,41.34,41.31,41.32,5319.726414070134,41.33,41.34,41.31,41.32,5319.7264
2006-10-25 13:35:00,41.32,41.36,41.32,41.36,8359.570079253068,41.32,41.36,41.32,41.36,8359.5701
2006-10-25 13:40:00,41.36,41.39,41.35,41.39,12485.072196287048,41.36,41.39,41.35,41.39,12485.0722
2006-10-25 13:45:00,41.39,41.39,41.34,41.36,28878.51481923787,41.39,41.39,41.34,41.36,28878.5148
2006-10-25 13:50:00,41.35,41.38,41.34,41.36,20844.642275540114,41.35,41.38,41.34,41.36,20844.6423
2006-10-25 13:55:00,41.38,41.38,41.31,41.32,10639.452828140267,41.38,41.38,41.31,41.32,10639.4528
2006-10-25 14:00:00,41.33,41.36,41.31,41.31,10096.623602214744,41.33,41.36,41.31,41.31,10096.6236
2006-10-25 14:05:00,41.31,41.31,41.27,41.27,6948.214091846705,41.31,41.31,41.27,41.27,6948.2141
2006-10-25 14:10:00,41.28,41.36,41.24,41.27,69265.00922809684,41.28,41.36,41.24,41.27,69265.0092
2006-10-25 14:15:00,41.27,41.41,41.24,41.39,47117.57681033547,41.27,41.41,41.24,41.39,47117.5768
2006-10-25 14:20:00,41.4,41.4,41.29,41.37,28227.11974812724,41.4,41.4,41.29,41.37,28227.1197
2006-10-25 14:25:00,41.36,41.4,41.16,41.34,50808.81554662903,41.36,41.4,41.16,41.34,50808.8155
2006-10-25 14:30:00,41.34,41.34,41.04,41.23,41255.02117033981,41.34,41.34,41.04,41.23,41255.0212
2006-10-25 14:35:00,41.22,41.32,40.97,41.14,49180.32786885246,41.22,41.32,40.97,41.14,49180.3279
2006-10-25 14:40:00,41.13,41.19,41.07,41.19,23015.95917924221,41.13,41.19,41.07,41.19,23015.9592
2006-10-25 14:45:00,41.2,41.23,41.15,41.2,18021.930300727392,41.2,41.23,41.15,41.2,18021.9303
2006-10-25 14:50:00,41.21,41.32,41.18,41.18,48203.23526218652,41.21,41.32,41.18,41.18,48203.2353
2006-10-25 14:55:00,41.17,41.33,41.16,41.33,26381.50037998045,41.17,41.33,41.16,41.33,26381.5004
2006-10-25 15:00:00,41.32,41.36,41.28,41.36,24753.012702203887,41.32,41.36,41.28,41.36,24753.0127
2006-10-25 15:05:00,41.35,41.38,41.29,41.3,36695.25567256541,41.35,41.38,41.29,41.3,36695.2557
2006-10-25 15:10:00,41.29,41.39,41.28,41.39,33981.1095429378,41.29,41.39,41.28,41.39,33981.1095
2006-10-25 15:15:00,41.38,41.38,41.3,41.34,52980.132450331126,41.38,41.38,41.3,41.34,52980.1325
2006-10-25 15:20:00,41.36,41.41,41.35,41.41,26924.329605905983,41.36,41.41,41.35,41.41,26924.3296
2006-10-25 15:25:00,41.4,41.46,41.33,41.35,37563.782434046254,41.4,41.46,41.33,41.35,37563.7824
2006-10-25 15:30:00,41.35,41.56,41.34,41.49,119965.25892954077,41.35,41.56,41.34,41.49,119965.2589
2006-10-25 15:35:00,41.5,41.51,41.43,41.45,44294.86483552275,41.5,41.51,41.43,41.45,44294.8648
2006-10-25 15:40:00,41.45,41.48,41.42,41.45,85875.58354141787,41.45,41.48,41.42,41.45,85875.5835
2006-10-25 15:45:00,41.44,41.46,41.34,41.36,48311.801107371626,41.44,41.46,41.34,41.36,48311.8011
2006-10-25 15:50:00,41.36,41.4,41.29,41.33,77516.0134621648,41.36,41.4,41.29,41.33,77516.0135
2006-10-25 15:55:00,41.32,41.39,41.32,41.39,86418.4127673434,41.32,41.39,41.32,41.39,86418.4128
2006-10-26 09:30:00,41.3,41.43,41.18,41.21,48637.49864292693,41.3,41.43,41.18,41.21,48637.4986
2006-10-26 09:35:00,41.24,41.38,41.21,41.34,23993.05178590816,41.24,41.38,41.21,41.34,23993.0518
2006-10-26 09:40:00,41.33,41.34,41.19,41.22,31375.52925849528,41.33,41.34,41.19,41.22,31375.5293
2006-10-26 09:45:00,41.22,41.26,41.15,41.18,29747.041580718706,41.22,41.26,41.15,41.18,29747.0416
2006-10-26 09:50:00,41.19,41.27,41.16,41.23,41797.85039626533,41.19,41.27,41.16,41.23,41797.8504
2006-10-26 09:55:00,41.21,41.24,41.11,41.19,15199.218325914668,41.21,41.24,41.11,41.19,15199.2183
2006-10-26 10:00:00,41.23,41.23,41.11,41.12,12159.374660731732,41.23,41.23,41.11,41.12,12159.3747
2006-10-26 10:05:00,41.12,41.15,41.08,41.12,21930.300727391164,41.12,41.15,41.08,41.12,21930.3007
2006-10-26 10:10:00,41.12,41.31,41.1,41.15,30615.568342199545,41.12,41.31,41.1,41.15,30615.5683
2006-10-26 10:15:00,41.15,41.2,41.13,41.17,36369.5581370101,41.15,41.2,41.13,41.17,36369.5581
2006-10-26 10:20:00,41.15,41.17,41.05,41.05,20736.07643035501,41.15,41.17,41.05,41.05,20736.0764
2006-10-26 10:25:00,41.05,41.06,40.89,40.92,36586.68982738031,41.05,41.06,40.89,40.92,36586.6898
2006-10-26 10:30:00,40.91,41.06,40.79,40.79,41689.28455108023,40.91,41.06,40.79,40.79,41689.2846
2006-10-26 10:35:00,40.8,41.03,40.8,40.96,52980.132450331126,40.8,41.03,40.8,40.96,52980.1325
2006-10-26 10:40:00,40.95,41.01,40.81,40.84,161871.67517099122,40.95,41.01,40.81,40.84,161871.6752
2006-10-26 10:45:00,40.85,40.95,40.85,40.91,30072.73911627402,40.85,40.95,40.85,40.91,30072.7391
2006-10-26 10:50:00,40.91,40.92,40.86,40.89,51568.77646292477,40.91,40.92,40.86,40.89,51568.7765
2006-10-26 10:55:00,40.9,40.92,40.84,40.85,40929.3236347845,40.9,40.92,40.84,40.85,40929.3236
2006-10-26 11:00:00,40.85,40.87,40.73,40.85,45163.39159700358,40.85,40.87,40.73,40.85,45163.3916
2006-10-26 11:05:00,40.85,40.96,40.85,40.88,56345.67365106937,40.85,40.96,40.85,40.88,56345.6737
2006-10-26 11:10:00,40.88,40.92,40.87,40.89,27358.592986646403,40.88,40.92,40.87,40.89,27358.593
2006-10-26 11:15:00,40.87,40.87,40.78,40.85,18130.496145912497,40.87,40.87,40.78,40.85,18130.4961
2006-10-26 11:20:00,40.86,40.87,40.68,40.73,40060.79687330366,40.86,40.87,40.68,40.73,40060.7969
2006-10-26 11:25:00,40.73,40.73,40.65,40.68,37020.95320812073,40.73,40.73,40.65,40.68,37020.9532
2006-10-26 11:30:00,40.67,40.68,40.62,40.65,56671.37118662469,40.67,40.68,40.62,40.65,56671.3712
2006-10-26 11:35:00,40.65,40.66,40.58,40.61,183801.9758983824,40.65,40.66,40.58,40.61,183801.9759
2006-10-26 11:40:00,40.63,40.63,40.48,40.53,120508.08815546628,40.63,40.63,40.48,40.53,120508.0882
2006-10-26 11:45:00,40.54,40.62,40.53,40.53,73607.64303550104,40.54,40.62,40.53,40.53,73607.643
2006-10-26 11:50:00,40.53,40.6,40.53,40.6,28444.25143849745,40.53,40.6,40.53,40.6,28444.2514
2006-10-26 11:55:00,40.6,40.61,40.52,40.52,80121.59374660732,40.6,40.61,40.52,40.52,80121.5937
2006-10-26 12:00:00,40.52,40.53,40.39,40.4,62642.492671805456,40.52,40.53,40.39,40.4,62642.4927
2006-10-26 12:05:00,40.41,40.51,40.37,40.51,56019.97611551406,40.41,40.51,40.37,40.51,56019.9761
2006-10-26 12:10:00,40.51,40.57,40.48,40.57,65139.50711106286,40.51,40.57,40.48,40.57,65139.5071
2006-10-26 12:15:00,40.57,40.62,40.57,40.61,55368.58104440344,40.57,40.62,40.57,40.61,55368.581
2006-10-26 12:20:00,40.6,40.63,40.6,40.6,27032.895451091088,40.6,40.63,40.6,40.6,27032.8955
2006-10-26 12:25:00,40.6,40.77,40.6,40.77,57539.89794810553,40.6,40.77,40.6,40.77,57539.8979
2006-10-26 12:30:00,40.76,40.86,40.73,40.78,99880.5775702964,40.76,40.86,40.73,40.78,99880.5776
2006-10-26 12:35:00,40.77,40.81,40.61,40.63,118662.4687873195,40.77,40.81,40.61,40.63,118662.4688
2006-10-26 12:40:00,40.63,40.67,40.62,40.66,22473.12995331669,40.63,40.67,40.62,40.66,22473.13
2006-10-26 12:45:00,40.66,40.72,40.66,40.67,41797.85039626533,40.66,40.72,40.66,40.67,41797.8504
2006-10-26 12:50:00,40.67,40.68,40.64,40.68,30181.304961459125,40.67,40.68,40.64,40.68,30181.305
2006-10-26 12:55:00,40.68,40.68,40.62,40.63,28661.38312886766,40.68,40.68,40.62,40.63,28661.3831
2006-10-26 13:00:00,40.63,40.68,40.62,40.65,45163.39159700358,40.63,40.68,40.62,40.65,45163.3916
2006-10-26 13:05:00,40.64,40.75,40.64,40.72,21278.90565628053,40.64,40.75,40.64,40.72,21278.9057
2006-10-26 13:10:00,40.71,40.73,40.68,40.73,12485.072196287048,40.71,40.73,40.68,40.73,12485.0722
2006-10-26 13:15:00,40.72,40.72,40.68,40.69,9988.05775702964,40.72,40.72,40.68,40.69,9988.0578
2006-10-26 13:20:00,40.69,40.71,40.62,40.68,15307.784171099773,40.69,40.71,40.62,40.68,15307.7842
2006-10-26 13:25:00,40.68,40.71,40.65,40.68,11616.54543480621,40.68,40.71,40.65,40.68,11616.5454
2006-10-26 13:30:00,40.68,40.68,40.61,40.63,7382.477472587125,40.68,40.68,40.61,40.63,7382.4775
2006-10-26 13:35:00,40.62,40.88,40.61,40.87,40929.3236347845,40.62,40.88,40.61,40.87,40929.3236
2006-10-26 13:40:00,40.85,40.88,40.78,40.79,21387.47150146564,40.85,40.88,40.78,40.79,21387.4715
2006-10-26 13:45:00,40.77,40.82,40.71,40.78,31266.96341331017,40.77,40.82,40.71,40.78,31266.9634
2006-10-26 13:50:00,40.75,40.79,40.71,40.75,27250.02714146129,40.75,40.79,40.71,40.75,27250.0271
2006-10-26 13:55:00,40.76,40.77,40.68,40.76,26815.76376072088,40.76,40.77,40.68,40.76,26815.7638
2006-10-26 14:00:00,40.76,40.86,40.75,40.85,43426.33807404191,40.76,40.86,40.75,40.85,43426.3381
2006-10-26 14:05:00,40.82,40.85,40.73,40.77,44294.86483552275,40.82,40.85,40.73,40.77,44294.8648
2006-10-26 14:10:00,40.78,40.91,40.77,40.91,38106.61165997177,40.78,40.91,40.77,40.91,38106.6117
2006-10-26 14:15:00,40.9,40.91,40.8,40.84,35609.597220714364,40.9,40.91,40.8,40.84,35609.5972
2006-10-26 14:20:00,40.83,40.93,40.82,40.85,53305.82998588644,40.83,40.93,40.82,40.85,53305.83
2006-10-26 14:25:00,40.86,40.88,40.83,40.87,37129.51905330584,40.86,40.88,40.83,40.87,37129.5191
2006-10-26 14:30:00,40.86,40.89,40.75,40.81,100531.97264140702,40.86,40.89,40.75,40.81,100531.9726
2006-10-26 14:35:00,40.81,40.86,40.81,40.84,53197.264140701336,40.81,40.86,40.81,40.84,53197.2641
2006-10-26 14:40:00,40.83,40.93,40.83,40.93,74910.4331777223,40.83,40.93,40.83,40.93,74910.4332
2006-10-26 14:45:00,40.92,40.92,40.84,40.84,165237.21637172945,40.92,40.92,40.84,40.84,165237.2164
2006-10-26 14:50:00,40.84,40.93,40.84,40.92,23015.95917924221,40.84,40.93,40.84,40.92,23015.9592
2006-10-26 14:55:00,40.92,40.92,40.88,40.9,25512.97361849962,40.92,40.92,40.88,40.9,25512.9736
2006-10-26 15:00:00,40.9,40.94,40.87,40.92,57322.76625773532,40.9,40.94,40.87,40.92,57322.7663
2006-10-26 15:05:00,40.92,40.93,40.88,40.89,29204.212354793184,40.92,40.93,40.88,40.89,29204.2124
2006-10-26 15:10:00,40.88,40.89,40.83,40.83,47768.9718814461,40.88,40.89,40.83,40.83,47768.9719
2006-10-26 15:15:00,40.83,40.85,40.8,40.82,102703.28954510912,40.83,40.85,40.8,40.82,102703.2895
2006-10-26 15:20:00,40.82,40.86,40.82,40.84,28227.11974812724,40.82,40.86,40.82,40.84,28227.1197
2006-10-26 15:25:00,40.84,40.9,40.84,40.88,34089.675388122894,40.84,40.9,40.84,40.88,34089.6754
2006-10-26 15:30:00,40.88,40.91,40.85,40.85,49071.76202366736,40.88,40.91,40.85,40.85,49071.762
2006-10-26 15:35:00,40.85,40.9,40.84,40.89,49723.157094777984,40.85,40.9,40.84,40.89,49723.1571
2006-10-26 15:40:00,40.87,40.9,40.84,40.84,39192.27011182282,40.87,40.9,40.84,40.84,39192.2701
2006-10-26 15:45:00,40.84,40.85,40.83,40.85,69373.57507328194,40.84,40.85,40.83,40.85,69373.5751
2006-10-26 15:50:00,40.84,40.85,40.83,40.85,94235.15362067094,40.84,40.85,40.83,40.85,94235.1536
2006-10-26 15:55:00,40.84,40.9,40.83,40.9,113451.30821843448,40.84,40.9,40.83,40.9,113451.3082
2006-10-27 09:30:00,40.87,41.04,40.87,40.97,123982.19520138964,40.87,41.04,40.87,40.97,123982.1952
2006-10-27 09:35:00,41.01,41.06,40.92,40.94,35283.89968515905,41.01,41.06,40.92,40.94,35283.8997
2006-10-27 09:40:00,40.94,41.0,40.9,40.91,30181.304961459125,40.94,41.0,40.9,40.91,30181.305
2006-10-27 09:45:00,40.92,40.99,40.9,40.98,28227.11974812724,40.92,40.99,40.9,40.98,28227.1197
2006-10-27 09:50:00,40.99,41.01,40.93,40.97,42340.67962219086,40.99,41.01,40.93,40.97,42340.6796
2006-10-27 09:55:00,40.97,41.03,40.93,40.96,47226.142655520576,40.97,41.03,40.93,40.96,47226.1427
2006-10-27 10:00:00,42.8,42.8,40.94,40.96,58842.68809032679,42.8,42.8,40.94,40.96,58842.6881
2006-10-27 10:05:00,40.96,41.04,40.92,40.98,27684.29052220172,40.96,41.04,40.92,40.98,27684.2905
2006-10-27 10:10:00,41.0,41.0,40.92,40.99,17479.101074801867,41.0,41.0,40.92,40.99,17479.1011
2006-10-27 10:15:00,40.99,41.0,40.9,40.92,26055.802844425143,40.99,41.0,40.9,40.92,26055.8028
2006-10-27 10:20:00,40.93,40.93,40.8,40.82,54934.317663663016,40.93,40.93,40.8,40.82,54934.3177
2006-10-27 10:25:00,40.82,40.96,40.81,40.92,31701.22679405059,40.82,40.96,40.81,40.92,31701.2268
2006-10-27 10:30:00,40.9,40.91,40.81,40.9,51677.34230810987,40.9,40.91,40.81,40.9,51677.3423
2006-10-27 10:35:00,40.9,40.96,40.87,40.89,25621.539463684727,40.9,40.96,40.87,40.89,25621.5395
2006-10-27 10:40:00,40.88,40.88,40.8,40.84,66333.73140809902,40.88,40.88,40.8,40.84,66333.7314
2006-10-27 10:45:00,40.84,40.86,40.78,40.82,28118.55390294213,40.84,40.86,40.78,40.82,28118.5539
2006-10-27 10:50:00,40.82,40.88,40.76,40.84,16719.140158506136,40.82,40.88,40.76,40.84,16719.1402
2006-10-27 10:55:00,40.84,40.87,40.82,40.84,15850.613397025296,40.84,40.87,40.82,40.84,15850.6134
2006-10-27 11:00:00,40.85,40.88,40.8,40.84,22147.43241776137,40.85,40.88,40.8,40.84,22147.4324
2006-10-27 11:05:00,40.85,40.89,40.79,40.87,22147.43241776137,40.85,40.89,40.79,40.87,22147.4324
2006-10-27 11:10:00,40.89,40.92,40.86,40.9,31918.3584844208,40.89,40.92,40.86,40.9,31918.3585
2006-10-27 11:15:00,40.9,40.92,40.85,40.85,21930.300727391164,40.9,40.92,40.85,40.85,21930.3007
2006-10-27 11:20:00,40.88,40.88,40.8,40.88,13245.033112582782,40.88,40.88,40.8,40.88,13245.0331
2006-10-27 11:25:00,40.89,40.91,40.88,40.89,13787.862338508306,40.89,40.91,40.88,40.89,13787.8623
2006-10-27 11:30:00,40.89,40.9,40.87,40.87,21170.33981109543,40.89,40.9,40.87,40.87,21170.3398
2006-10-27 11:35:00,40.86,40.9,40.85,40.9,13462.164802952992,40.86,40.9,40.85,40.9,13462.1648
2006-10-27 11:40:00,40.89,40.92,40.85,40.85,43426.33807404191,40.89,40.92,40.85,40.85,43426.3381
2006-10-27 11:45:00,40.85,40.87,40.84,40.85,13896.42818369341,40.85,40.87,40.84,40.85,13896.4282
2006-10-27 11:50:00,40.85,40.9,40.84,40.89,12376.506351101943,40.85,40.9,40.84,40.89,12376.5064
2006-10-27 11:55:00,40.88,40.92,40.88,40.92,36695.25567256541,40.88,40.92,40.88,40.92,36695.2557
2006-10-27 12:00:00,40.93,40.94,40.89,40.91,13462.164802952992,40.93,40.94,40.89,40.91,13462.1648
2006-10-27 12:05:00,40.9,40.94,40.9,40.92,10965.150363695582,40.9,40.94,40.9,40.92,10965.1504
2006-10-27 12:10:00,40.93,40.94,40.9,40.92,14547.82325480404,40.93,40.94,40.9,40.92,14547.8233
2006-10-27 12:15:00,40.91,40.94,40.89,40.92,32026.924329605907,40.91,40.94,40.89,40.92,32026.9243
2006-10-27 12:20:00,40.92,40.92,40.91,40.92,9770.92606665943,40.92,40.92,40.91,40.92,9770.9261
2006-10-27 12:25:00,40.93,40.94,40.92,40.94,7491.043317772229,40.93,40.94,40.92,40.94,7491.0433
2006-10-27 12:30:00,40.94,40.94,40.91,40.94,9770.92606665943,40.94,40.94,40.91,40.94,9770.9261
2006-10-27 12:35:00,40.94,40.98,40.94,40.98,16176.31093258061,40.94,40.98,40.94,40.98,16176.3109
2006-10-27 12:40:00,40.98,40.98,40.92,40.93,17587.666919986972,40.98,40.98,40.92,40.93,17587.6669
2006-10-27 12:45:00,40.92,40.94,40.87,40.87,13245.033112582782,40.92,40.94,40.87,40.87,13245.0331
2006-10-27 12:50:00,40.87,40.9,40.86,40.89,7056.77993703181,40.87,40.9,40.86,40.89,7056.7799
2006-10-27 12:55:00,40.9,40.9,40.88,40.89,3691.2387362935615,40.9,40.9,40.88,40.89,3691.2387
2006-10-27 13:00:00,40.89,40.9,40.88,40.89,12702.203886657258,40.89,40.9,40.88,40.89,12702.2039
2006-10-27 13:05:00,40.89,40.9,40.88,40.89,5971.121485180763,40.89,40.9,40.88,40.89,5971.1215
2006-10-27 13:10:00,40.9,40.9,40.87,40.89,10205.189447399847,40.9,40.9,40.87,40.89,10205.1894
2006-10-27 13:15:00,40.89,40.89,40.84,40.84,14113.55987406362,40.89,40.89,40.84,40.84,14113.5599
2006-10-27 13:20:00,40.84,40.88,40.84,40.88,11290.847899250895,40.84,40.88,40.84,40.88,11290.8479
2006-10-27 13:25:00,40.87,40.88,40.69,40.69,35175.333839973944,40.87,40.88,40.69,40.69,35175.3338
2006-10-27 13:30:00,40.69,40.7,40.58,40.66,34198.241233308,40.69,40.7,40.58,40.66,34198.2412
2006-10-27 13:35:00,40.66,40.72,40.59,40.7,44077.73314515254,40.66,40.72,40.59,40.7,44077.7331
2006-10-27 13:40:00,40.69,40.77,40.68,40.72,37889.47996960156,40.69,40.77,40.68,40.72,37889.48
2006-10-27 13:45:00,40.72,40.72,40.51,40.53,45597.654977744,40.72,40.72,40.51,40.53,45597.655
2006-10-27 13:50:00,40.54,40.69,40.54,40.62,21930.300727391164,40.54,40.69,40.54,40.62,21930.3007
2006-10-27 13:55:00,40.61,40.68,40.6,40.65,19650.417978503963,40.61,40.68,40.6,40.65,19650.418
2006-10-27 14:00:00,40.64,40.78,40.62,40.76,19324.72044294865,40.64,40.78,40.62,40.76,19324.7204
2006-10-27 14:05:00,40.76,40.87,40.73,40.85,23993.05178590816,40.76,40.87,40.73,40.85,23993.0518
2006-10-27 14:10:00,40.87,40.9,40.76,40.76,31918.3584844208,40.87,40.9,40.76,40.76,31918.3585
2006-10-27 14:15:00,40.78,40.86,40.76,40.84,13136.467267397677,40.78,40.86,40.76,40.84,13136.4673
2006-10-27 14:20:00,40.84,40.84,40.74,40.77,30832.700032569755,40.84,40.84,40.74,40.77,30832.7
2006-10-27 14:25:00,40.78,40.78,40.58,40.64,53957.22505699707,40.78,40.78,40.58,40.64,53957.2251
2006-10-27 14:30:00,40.64,40.73,40.6,40.73,26924.329605905983,40.64,40.73,40.6,40.73,26924.3296
2006-10-27 14:35:00,40.72,40.73,40.68,40.72,26815.76376072088,40.72,40.73,40.68,40.72,26815.7638
2006-10-27 14:40:00,40.72,40.77,40.6,40.72,47986.10357181631,40.72,40.77,40.6,40.72,47986.1036
2006-10-27 14:45:00,40.71,40.75,40.69,40.71,18890.45706220823,40.71,40.75,40.69,40.71,18890.4571
2006-10-27 14:50:00,40.73,40.73,40.57,40.6,34523.938768863314,40.73,40.73,40.57,40.6,34523.9388
2006-10-27 14:55:00,40.6,40.72,40.57,40.7,33438.28031701227,40.6,40.72,40.57,40.7,33438.2803
2006-10-27 15:00:00,40.7,40.7,40.61,40.63,28444.25143849745,40.7,40.7,40.61,40.63,28444.2514
2006-10-27 15:05:00,40.65,40.72,40.63,40.7,17479.101074801867,40.65,40.72,40.63,40.7,17479.1011
2006-10-27 15:10:00,40.72,40.77,40.69,40.69,14547.82325480404,40.72,40.77,40.69,40.69,14547.8233
2006-10-27 15:15:00,40.68,40.71,40.54,40.56,37020.95320812073,40.68,40.71,40.54,40.56,37020.9532
2006-10-27 15:20:00,40.56,40.58,40.45,40.45,131256.10682879167,40.56,40.58,40.45,40.45,131256.1068
2006-10-27 15:25:00,40.45,40.5,40.45,40.48,22581.69579850179,40.45,40.5,40.45,40.48,22581.6958
2006-10-27 15:30:00,40.49,40.57,40.45,40.45,37889.47996960156,40.49,40.57,40.45,40.45,37889.48
2006-10-27 15:35:00,40.44,40.57,40.44,40.56,20193.24720442949,40.44,40.57,40.44,40.56,20193.2472
2006-10-27 15:40:00,40.57,40.57,40.44,40.44,68939.31169254152,40.57,40.57,40.44,40.44,68939.3117
2006-10-27 15:45:00,40.44,40.56,40.44,40.54,60145.47823254804,40.44,40.56,40.44,40.54,60145.4782
2006-10-27 15:50:00,40.54,40.54,40.42,40.46,47009.010965150366,40.54,40.54,40.42,40.46,47009.011
2006-10-27 15:55:00,40.47,40.56,40.47,40.55,52328.737379220496,40.47,40.56,40.47,40.55,52328.7374
2006-10-30 09:30:00,40.89,40.9,40.81,40.85,209423.5153620671,40.89,40.9,40.81,40.85,209423.5154
2006-10-30 09:35:00,40.83,40.9,40.78,40.8,43100.640538486594,40.83,40.9,40.78,40.8,43100.6405
2006-10-30 09:40:00,40.8,40.9,40.8,40.9,37129.51905330584,40.8,40.9,40.8,40.9,37129.5191
2006-10-30 09:45:00,40.9,40.9,40.78,40.79,30398.43665182933,40.9,40.9,40.78,40.79,30398.4367
2006-10-30 09:50:00,40.8,40.8,40.62,40.72,31375.52925849528,40.8,40.8,40.62,40.72,31375.5293
2006-10-30 09:55:00,40.72,40.73,40.48,40.54,47877.537726631206,40.72,40.73,40.48,40.54,47877.5377
2006-10-30 10:00:00,40.57,40.57,40.49,40.53,40386.49440885898,40.57,40.57,40.49,40.53,40386.4944
2006-10-30 10:05:00,40.52,40.63,40.46,40.61,21061.773965910324,40.52,40.63,40.46,40.61,21061.774
2006-10-30 10:10:00,40.61,40.63,40.49,40.57,28661.38312886766,40.61,40.63,40.49,40.57,28661.3831
2006-10-30 10:15:00,40.59,40.6,40.55,40.55,12485.072196287048,40.59,40.6,40.55,40.55,12485.0722
2006-10-30 10:20:00,40.55,40.73,40.54,40.64,26707.197915535773,40.55,40.73,40.54,40.64,26707.1979
2006-10-30 10:25:00,40.63,40.7,40.58,40.69,19107.58875257844,40.63,40.7,40.58,40.69,19107.5888
2006-10-30 10:30:00,40.68,40.71,40.64,40.64,23775.920095537946,40.68,40.71,40.64,40.64,23775.9201
2006-10-30 10:35:00,40.66,40.69,40.64,40.66,11182.282054065792,40.66,40.69,40.64,40.66,11182.2821
2006-10-30 10:40:00,40.65,40.72,40.62,40.65,21604.60319183585,40.65,40.72,40.62,40.65,21604.6032
2006-10-30 10:45:00,40.65,40.71,40.65,40.68,13896.42818369341,40.65,40.71,40.65,40.68,13896.4282
2006-10-30 10:50:00,40.68,40.71,40.68,40.68,14656.389099989145,40.68,40.71,40.68,40.68,14656.3891
2006-10-30 10:55:00,40.7,40.71,40.68,40.69,12702.203886657258,40.7,40.71,40.68,40.69,12702.2039
2006-10-30 11:00:00,40.68,40.76,40.68,40.74,30072.73911627402,40.68,40.76,40.68,40.74,30072.7391
2006-10-30 11:05:00,40.73,40.75,40.7,40.7,39626.53349256324,40.73,40.75,40.7,40.7,39626.5335
2006-10-30 11:10:00,40.7,40.76,40.7,40.74,19107.58875257844,40.7,40.76,40.7,40.74,19107.5888
2006-10-30 11:15:00,40.75,40.76,40.74,40.76,17804.798610357182,40.75,40.76,40.74,40.76,17804.7986
2006-10-30 11:20:00,40.75,40.77,40.73,40.74,38649.4408858973,40.75,40.77,40.73,40.74,38649.4409
2006-10-30 11:25:00,40.73,40.73,40.69,40.71,12810.769731842363,40.73,40.73,40.69,40.71,12810.7697
2006-10-30 11:30:00,40.71,40.73,40.6,40.62,27467.158831831508,40.71,40.73,40.6,40.62,27467.1588
2006-10-30 11:35:00,40.62,40.73,40.59,40.71,22255.99826294648,40.62,40.73,40.59,40.71,22255.9983
2006-10-30 11:40:00,40.71,40.71,40.65,40.71,11942.242970361523,40.71,40.71,40.65,40.71,11942.243
2006-10-30 11:45:00,40.71,40.72,40.7,40.72,8576.701769623276,40.71,40.72,40.7,40.72,8576.7018
2006-10-30 11:50:00,40.72,40.75,40.71,40.73,7708.175008142439,40.72,40.75,40.71,40.73,7708.175
2006-10-30 11:55:00,40.74,40.77,40.74,40.76,14439.257409618936,40.74,40.77,40.74,40.76,14439.2574
2006-10-30 12:00:00,40.76,40.76,40.67,40.68,22364.564108131584,40.76,40.76,40.67,40.68,22364.5641
2006-10-30 12:05:00,40.68,40.76,40.67,40.74,12485.072196287048,40.68,40.76,40.67,40.74,12485.0722
2006-10-30 12:10:00,40.74,40.79,40.7,40.71,11073.716208880687,40.74,40.79,40.7,40.71,11073.7162
2006-10-30 12:15:00,40.71,40.72,40.63,40.65,12810.769731842363,40.71,40.72,40.63,40.65,12810.7697
2006-10-30 12:20:00,40.65,40.68,40.63,40.67,7056.77993703181,40.65,40.68,40.63,40.67,7056.7799
2006-10-30 12:25:00,40.68,40.72,40.68,40.72,9228.096840733906,40.68,40.72,40.68,40.72,9228.0968
2006-10-30 12:30:00,40.72,40.75,40.67,40.69,18130.496145912497,40.72,40.75,40.67,40.69,18130.4961
2006-10-30 12:35:00,40.71,40.72,40.65,40.7,14764.95494517425,40.71,40.72,40.65,40.7,14764.9549
2006-10-30 12:40:00,40.7,40.71,40.67,40.67,12050.80881554663,40.7,40.71,40.67,40.67,12050.8088
2006-10-30 12:45:00,40.67,40.68,40.66,40.68,14113.55987406362,40.67,40.68,40.66,40.68,14113.5599
2006-10-30 12:50:00,40.68,40.68,40.59,40.62,15416.350016284878,40.68,40.68,40.59,40.62,15416.35
2006-10-30 12:55:00,40.62,40.65,40.57,40.61,11073.716208880687,40.62,40.65,40.57,40.61,11073.7162
2006-10-30 13:00:00,40.61,40.69,40.58,40.66,28987.08066442297,40.61,40.69,40.58,40.66,28987.0807
2006-10-30 13:05:00,40.66,40.71,40.64,40.71,20301.8130496146,40.66,40.71,40.64,40.71,20301.813
2006-10-30 13:10:00,40.71,40.72,40.69,40.7,5862.555639995658,40.71,40.72,40.69,40.7,5862.5556
2006-10-30 13:15:00,40.7,40.82,40.7,40.82,14004.994028878516,40.7,40.82,40.7,40.82,14004.994
2006-10-30 13:20:00,40.82,40.89,40.79,40.85,53848.659211811966,40.82,40.89,40.79,40.85,53848.6592
2006-10-30 13:25:00,40.85,40.85,40.78,40.81,23233.09086961242,40.85,40.85,40.78,40.81,23233.0909
2006-10-30 13:30:00,40.81,40.85,40.81,40.85,11290.847899250895,40.81,40.85,40.81,40.85,11290.8479
2006-10-30 13:35:00,40.85,40.89,40.77,40.8,42449.24546737597,40.85,40.89,40.77,40.8,42449.2455
2006-10-30 13:40:00,40.8,40.83,40.8,40.81,56345.67365106937,40.8,40.83,40.8,40.81,56345.6737
2006-10-30 13:45:00,40.83,40.92,40.8,40.85,32026.924329605907,40.83,40.92,40.8,40.85,32026.9243
2006-10-30 13:50:00,40.84,40.85,40.8,40.8,22690.261643686896,40.84,40.85,40.8,40.8,22690.2616
2006-10-30 13:55:00,40.8,40.89,40.78,40.88,19324.72044294865,40.8,40.89,40.78,40.88,19324.7204
2006-10-30 14:00:00,40.88,40.89,40.79,40.8,23884.48594072305,40.88,40.89,40.79,40.8,23884.4859
2006-10-30 14:05:00,40.8,40.87,40.77,40.77,15633.481706655088,40.8,40.87,40.77,40.77,15633.4817
2006-10-30 14:10:00,40.76,40.77,40.75,40.76,14004.994028878516,40.76,40.77,40.75,40.76,14004.994
2006-10-30 14:15:00,40.76,40.76,40.75,40.76,30724.13418738465,40.76,40.76,40.75,40.76,30724.1342
2006-10-30 14:20:00,40.76,40.77,40.71,40.76,18999.022907393333,40.76,40.77,40.71,40.76,18999.0229
2006-10-30 14:25:00,40.76,40.85,40.75,40.79,17804.798610357182,40.76,40.85,40.75,40.79,17804.7986
2006-10-30 14:30:00,40.79,40.8,40.77,40.8,13570.730648138097,40.79,40.8,40.77,40.8,13570.7306
2006-10-30 14:35:00,40.8,40.8,40.76,40.76,14656.389099989145,40.8,40.8,40.76,40.76,14656.3891
2006-10-30 14:40:00,40.77,40.79,40.74,40.76,17587.666919986972,40.77,40.79,40.74,40.76,17587.6669
2006-10-30 14:45:00,40.76,40.8,40.74,40.76,16719.140158506136,40.76,40.8,40.74,40.76,16719.1402
2006-10-30 14:50:00,40.76,40.79,40.76,40.78,10639.452828140267,40.76,40.79,40.76,40.78,10639.4528
2006-10-30 14:55:00,40.78,40.8,40.77,40.78,12159.374660731732,40.78,40.8,40.77,40.78,12159.3747
2006-10-30 15:00:00,40.79,40.8,40.72,40.77,25730.10530886983,40.79,40.8,40.72,40.77,25730.1053
2006-10-30 15:05:00,40.77,40.8,40.68,40.68,47877.537726631206,40.77,40.8,40.68,40.68,47877.5377
2006-10-30 15:10:00,40.68,40.73,40.67,40.68,19433.28628813376,40.68,40.73,40.67,40.68,19433.2863
2006-10-30 15:15:00,40.68,40.68,40.62,40.62,25947.23699924004,40.68,40.68,40.62,40.62,25947.237
2006-10-30 15:20:00,40.62,40.71,40.57,40.67,54608.6201281077,40.62,40.71,40.57,40.67,54608.6201
2006-10-30 15:25:00,40.67,40.72,40.67,40.71,34198.241233308,40.67,40.72,40.67,40.71,34198.2412
2006-10-30 15:30:00,40.7,40.8,40.68,40.77,44403.430680707854,40.7,40.8,40.68,40.77,44403.4307
2006-10-30 15:35:00,40.77,40.78,40.71,40.73,48420.36695255672,40.77,40.78,40.71,40.73,48420.367
2006-10-30 15:40:00,40.74,40.75,40.68,40.68,84898.49093475193,40.74,40.75,40.68,40.68,84898.4909
2006-10-30 15:45:00,40.69,40.74,40.68,40.68,204103.78894799697,40.69,40.74,40.68,40.68,204103.7889
2006-10-30 15:50:00,40.68,40.69,40.55,40.57,124416.45858213009,40.68,40.69,40.55,40.57,124416.4586
2006-10-30 15:55:00,40.56,40.57,40.44,40.45,134404.51633915972,40.56,40.57,40.44,40.45,134404.5163
2006-10-31 09:30:00,43.2,43.38,42.6,42.73,773314.5152535012,43.2,43.38,42.6,42.73,773314.5153
2006-10-31 09:35:00,42.76,43.1,42.37,42.62,357724.4598849202,42.76,43.1,42.37,42.62,357724.4599
2006-10-31 09:40:00,42.6,42.98,42.55,42.85,442622.95081967214,42.6,42.98,42.55,42.85,442622.9508
2006-10-31 09:45:00,42.85,43.07,42.83,42.9,225708.3921398328,42.85,43.07,42.83,42.9,225708.3921
2006-10-31 09:50:00,42.9,42.93,42.8,42.82,123656.49766583434,42.9,42.93,42.8,42.82,123656.4977
2006-10-31 09:55:00,42.82,42.93,42.79,42.88,113777.0057539898,42.82,42.93,42.79,42.88,113777.0058
2006-10-31 10:00:00,42.87,43.02,42.83,43.01,212789.0565628053,42.87,43.02,42.83,43.01,212789.0566
2006-10-31 10:05:00,43.01,43.02,42.9,42.9,104657.474758441,43.01,43.02,42.9,42.9,104657.4748
2006-10-31 10:10:00,42.92,43.02,42.9,42.94,102920.42123547933,42.92,43.02,42.9,42.94,102920.4212
2006-10-31 10:15:00,42.93,43.02,42.9,42.97,274997.2858538704,42.93,43.02,42.9,42.97,274997.2859
2006-10-31 10:20:00,42.97,42.97,42.79,42.93,194441.42872652263,42.97,42.97,42.79,42.93,194441.4287
2006-10-31 10:25:00,42.92,42.96,42.92,42.95,74259.03810661167,42.92,42.96,42.92,42.95,74259.0381
2006-10-31 10:30:00,42.96,43.1,42.94,42.97,238084.89849093475,42.96,43.1,42.94,42.97,238084.8985
2006-10-31 10:35:00,42.95,43.02,42.95,43.0,145803.9300835957,42.95,43.02,42.95,43.0,145803.9301
2006-10-31 10:40:00,43.0,43.27,42.99,43.18,183584.84420801216,43.0,43.27,42.99,43.18,183584.8442
2006-10-31 10:45:00,43.18,43.2,43.07,43.1,128324.82900879384,43.18,43.2,43.07,43.1,128324.829
2006-10-31 10:50:00,43.11,43.26,43.09,43.24,397893.822603409,43.11,43.26,43.09,43.24,397893.8226
2006-10-31 10:55:00,43.25,43.34,43.23,43.31,219845.8364998372,43.25,43.34,43.23,43.31,219845.8365
2006-10-31 11:00:00,43.3,43.34,43.24,43.25,121919.44414287266,43.3,43.34,43.24,43.25,121919.4441
2006-10-31 11:05:00,43.27,43.27,42.97,43.06,153403.53924655303,43.27,43.27,42.97,43.06,153403.5392
2006-10-31 11:10:00,43.08,43.15,43.04,43.12,50700.24970144393,43.08,43.15,43.04,43.12,50700.2497
2006-10-31 11:15:00,43.11,43.14,43.05,43.1,58842.68809032679,43.11,43.14,43.05,43.1,58842.6881
2006-10-31 11:20:00,43.11,43.34,43.11,43.31,258169.5798501792,43.11,43.34,43.11,43.31,258169.5799
2006-10-31 11:25:00,43.31,43.37,43.24,43.29,408533.2754315492,43.31,43.37,43.24,43.29,408533.2754
2006-10-31 11:30:00,43.29,43.29,43.18,43.22,159483.2265769189,43.29,43.29,43.18,43.22,159483.2266
2006-10-31 11:35:00,43.23,43.29,43.2,43.2,113342.74237324938,43.23,43.29,43.2,43.2,113342.7424
2006-10-31 11:40:00,43.19,43.24,43.17,43.19,92389.53425252416,43.19,43.24,43.17,43.19,92389.5343
2006-10-31 11:45:00,43.2,43.21,43.02,43.13,107588.75257843884,43.2,43.21,43.02,43.13,107588.7526
2006-10-31 11:50:00,43.14,43.18,43.1,43.18,96297.90467918794,43.14,43.18,43.1,43.18,96297.9047
2006-10-31 11:55:00,43.2,43.21,43.14,43.2,79253.06698512648,43.2,43.21,43.14,43.2,79253.067
2006-10-31 12:00:00,43.19,43.47,43.19,43.43,130604.71175768104,43.19,43.47,43.19,43.43,130604.7118
2006-10-31 12:05:00,43.43,43.5,43.39,43.45,111279.99131473238,43.43,43.5,43.39,43.45,111279.9913
2006-10-31 12:10:00,43.45,43.49,43.39,43.41,61773.965910324616,43.45,43.49,43.39,43.41,61773.9659
2006-10-31 12:15:00,43.4,43.48,43.37,43.42,85441.32016067745,43.4,43.48,43.37,43.42,85441.3202
2006-10-31 12:20:00,43.43,43.49,43.37,43.49,160894.58256432528,43.43,43.49,43.37,43.49,160894.5826
2006-10-31 12:25:00,43.49,43.49,43.43,43.44,130170.44837694062,43.49,43.49,43.43,43.44,130170.4484
2006-10-31 12:30:00,43.45,43.49,43.42,43.44,46031.91835848442,43.45,43.49,43.42,43.44,46031.9184
2006-10-31 12:35:00,43.44,43.44,43.11,43.25,116925.41526435784,43.44,43.44,43.11,43.25,116925.4153
2006-10-31 12:40:00,43.26,43.3,43.23,43.28,84681.35924438172,43.26,43.3,43.23,43.28,84681.3592
2006-10-31 12:45:00,43.29,43.3,43.25,43.29,29964.173271088915,43.29,43.3,43.25,43.29,29964.1733
2006-10-31 12:50:00,43.29,43.3,43.22,43.28,68179.35077624579,43.29,43.3,43.22,43.28,68179.3508
2006-10-31 12:55:00,43.27,43.3,43.22,43.27,61991.097600694826,43.27,43.3,43.22,43.27,61991.0976
2006-10-31 13:00:00,43.27,43.35,43.26,43.27,82618.60818586472,43.27,43.35,43.26,43.27,82618.6082
2006-10-31 13:05:00,43.27,43.29,43.23,43.23,64488.11203995223,43.27,43.29,43.23,43.23,64488.112
2006-10-31 13:10:00,43.22,43.27,43.2,43.21,46140.484203669526,43.22,43.27,43.2,43.21,46140.4842
2006-10-31 13:15:00,43.24,43.27,43.16,43.22,61448.2683747693,43.24,43.27,43.16,43.22,61448.2684
2006-10-31 13:20:00,43.22,43.34,43.2,43.29,123873.62935620456,43.22,43.34,43.2,43.29,123873.6294
2006-10-31 13:25:00,43.29,43.44,43.28,43.42,38106.61165997177,43.29,43.44,43.28,43.42,38106.6117
2006-10-31 13:30:00,43.43,43.49,43.43,43.49,65248.07295624797,43.43,43.49,43.43,43.49,65248.073
2006-10-31 13:35:00,43.49,43.49,43.45,43.47,31592.660948865487,43.49,43.49,43.45,43.47,31592.6609
2006-10-31 13:40:00,43.48,43.53,43.46,43.48,115622.62512213658,43.48,43.53,43.46,43.48,115622.6251
2006-10-31 13:45:00,43.48,43.48,43.39,43.46,67093.69232439475,43.48,43.48,43.39,43.46,67093.6923
2006-10-31 13:50:00,43.46,43.47,43.36,43.38,76973.18423623928,43.46,43.47,43.36,43.38,76973.1842
2006-10-31 13:55:00,43.37,43.38,43.27,43.37,70676.3652155032,43.37,43.38,43.27,43.37,70676.3652
2006-10-31 14:00:00,43.37,43.38,43.35,43.38,43209.2063836717,43.37,43.38,43.35,43.38,43209.2064
2006-10-31 14:05:00,43.38,43.38,43.36,43.38,73716.20888068614,43.38,43.38,43.36,43.38,73716.2089
2006-10-31 14:10:00,43.38,43.51,43.37,43.5,89023.99305178592,43.38,43.51,43.37,43.5,89023.9931
2006-10-31 14:15:00,43.5,43.62,43.42,43.48,207903.5935294756,43.5,43.62,43.42,43.48,207903.5935
2006-10-31 14:20:00,43.47,43.5,43.39,43.48,135598.74063619587,43.47,43.5,43.39,43.48,135598.7406
2006-10-31 14:25:00,43.47,43.54,43.43,43.51,79795.89621105201,43.47,43.54,43.43,43.51,79795.8962
2006-10-31 14:30:00,43.53,43.66,43.52,43.65,58625.55639995658,43.53,43.66,43.52,43.65,58625.5564
2006-10-31 14:35:00,43.65,43.71,43.6,43.67,102486.1578547389,43.65,43.71,43.6,43.67,102486.1579
2006-10-31 14:40:00,43.67,43.71,43.61,43.68,133644.55542286398,43.67,43.71,43.61,43.68,133644.5554
2006-10-31 14:45:00,43.69,43.91,43.68,43.84,168602.7575724677,43.69,43.91,43.68,43.84,168602.7576
2006-10-31 14:50:00,43.84,44.1,43.82,44.03,248507.21962870483,43.84,44.1,43.82,44.03,248507.2196
2006-10-31 14:55:00,44.03,44.37,44.03,44.18,292042.12354793184,44.03,44.37,44.03,44.18,292042.1235
2006-10-31 15:00:00,44.19,44.22,44.1,44.2,189121.7023124525,44.19,44.22,44.1,44.2,189121.7023
2006-10-31 15:05:00,44.2,44.2,44.09,44.11,145369.6667028553,44.2,44.2,44.09,44.11,145369.6667
2006-10-31 15:10:00,44.11,44.18,44.06,44.17,253826.9460427749,44.11,44.18,44.06,44.17,253826.946
2006-10-31 15:15:00,44.17,44.23,44.08,44.19,145369.6667028553,44.17,44.23,44.08,44.19,145369.6667
2006-10-31 15:20:00,44.19,44.3,44.19,44.29,118336.7712517642,44.19,44.3,44.19,44.29,118336.7713
2006-10-31 15:25:00,44.29,44.3,44.19,44.28,129627.6191510151,44.29,44.3,44.19,44.28,129627.6192
2006-10-31 15:30:00,44.29,44.67,44.18,44.24,183042.01498208664,44.29,44.67,44.18,44.24,183042.015
2006-10-31 15:35:00,44.24,44.27,44.08,44.17,298338.94256866793,44.24,44.27,44.08,44.17,298338.9426
2006-10-31 15:40:00,44.17,44.23,44.06,44.07,195961.3505591141,44.17,44.23,44.06,44.07,195961.3506
2006-10-31 15:45:00,44.06,44.07,43.75,43.77,340571.0563456737,44.06,44.07,43.75,43.77,340571.0563
2006-10-31 15:50:00,43.76,43.89,43.71,43.8,248615.78547389,43.76,43.89,43.71,43.8,248615.7855
2006-10-31 15:55:00,43.8,43.97,43.75,43.83,322983.3894256867,43.8,43.97,43.75,43.83,322983.3894
2006-11-01 09:30:00,43.99,44.14,43.86,43.98,109325.8061014005,43.99,44.14,43.86,43.98,109325.8061
2006-11-01 09:35:00,43.99,44.09,43.94,44.01,72630.5504288351,43.99,44.09,43.94,44.01,72630.5504
2006-11-01 09:40:00,44.01,44.12,43.98,44.0,66442.29725328412,44.01,44.12,43.98,44.0,66442.2973
2006-11-01 09:45:00,44.01,44.27,44.01,44.21,125827.81456953642,44.01,44.27,44.01,44.21,125827.8146
2006-11-01 09:50:00,44.2,44.31,44.2,44.26,118228.2054065791,44.2,44.31,44.2,44.26,118228.2054
2006-11-01 09:55:00,44.27,44.3,44.21,44.25,40712.19194441429,44.27,44.3,44.21,44.25,40712.1919
2006-11-01 10:00:00,44.25,44.4,44.19,44.4,84572.79339919661,44.25,44.4,44.19,44.4,84572.7934
2006-11-01 10:05:00,44.4,44.46,44.4,44.43,68505.0483118011,44.4,44.46,44.4,44.43,68505.0483
2006-11-01 10:10:00,44.42,44.51,44.32,44.35,68613.61415698621,44.42,44.51,44.32,44.35,68613.6142
2006-11-01 10:15:00,44.33,44.33,44.18,44.24,96297.90467918794,44.33,44.33,44.18,44.24,96297.9047
2006-11-01 10:20:00,44.24,44.27,44.19,44.2,83270.00325697535,44.24,44.27,44.19,44.2,83270.0033
2006-11-01 10:25:00,44.2,44.24,44.13,44.21,69156.44338291173,44.2,44.24,44.13,44.21,69156.4434
2006-11-01 10:30:00,44.21,44.34,44.18,44.29,54391.48843773749,44.21,44.34,44.18,44.29,54391.4884
2006-11-01 10:35:00,44.26,44.36,44.25,44.35,50048.8546303333,44.26,44.36,44.25,44.35,50048.8546
2006-11-01 10:40:00,44.36,44.39,44.3,44.37,52763.00075996092,44.36,44.39,44.3,44.37,52763.0008
2006-11-01 10:45:00,44.36,44.37,44.3,44.35,37889.47996960156,44.36,44.37,44.3,44.35,37889.48
2006-11-01 10:50:00,44.35,44.38,44.31,44.33,37672.34827923135,44.35,44.38,44.31,44.33,37672.3483
2006-11-01 10:55:00,44.33,44.33,44.23,44.3,39843.66518293345,44.33,44.33,44.23,44.3,39843.6652
2006-11-01 11:00:00,44.32,44.37,44.28,44.31,101400.49940288786,44.32,44.37,44.28,44.31,101400.4994
2006-11-01 11:05:00,44.31,44.36,44.29,44.34,43209.2063836717,44.31,44.36,44.29,44.34,43209.2064
2006-11-01 11:10:00,44.35,44.42,44.3,44.4,64053.84865921181,44.35,44.42,44.3,44.4,64053.8487
2006-11-01 11:15:00,44.4,44.4,44.29,44.37,58951.25393551189,44.4,44.4,44.29,44.37,58951.2539
2006-11-01 11:20:00,44.37,44.42,44.31,44.35,39300.83595700793,44.37,44.42,44.31,44.35,39300.836
2006-11-01 11:25:00,44.34,44.39,44.3,44.36,20410.37889479969,44.34,44.39,44.3,44.36,20410.3789
2006-11-01 11:30:00,44.37,44.38,44.3,44.3,33546.84616219738,44.37,44.38,44.3,44.3,33546.8462
2006-11-01 11:35:00,44.31,44.31,44.27,44.28,38866.57257626751,44.31,44.31,44.27,44.28,38866.5726
2006-11-01 11:40:00,44.28,44.3,44.26,44.3,30181.304961459125,44.28,44.3,44.26,44.3,30181.305
2006-11-01 11:45:00,44.3,44.3,44.27,44.28,154814.8952339594,44.3,44.3,44.27,44.28,154814.8952
2006-11-01 11:50:00,44.28,44.29,44.19,44.2,138855.715991749,44.28,44.29,44.19,44.2,138855.716
2006-11-01 11:55:00,44.2,44.25,44.19,44.23,26164.368689610248,44.2,44.25,44.19,44.23,26164.3687
2006-11-01 12:00:00,44.25,44.3,44.24,44.24,26490.066225165563,44.25,44.3,44.24,44.24,26490.0662
2006-11-01 12:05:00,44.23,44.24,44.17,44.18,23667.35425035284,44.23,44.24,44.17,44.18,23667.3543
2006-11-01 12:10:00,44.18,44.26,44.18,44.24,10096.623602214744,44.18,44.26,44.18,44.24,10096.6236
2006-11-01 12:15:00,44.23,44.26,44.23,44.24,10205.189447399847,44.23,44.26,44.23,44.24,10205.1894
2006-11-01 12:20:00,44.23,44.26,44.23,44.23,19324.72044294865,44.23,44.26,44.23,44.23,19324.7204
2006-11-01 12:25:00,44.23,44.24,44.17,44.24,24753.012702203887,44.23,44.24,44.17,44.24,24753.0127
2006-11-01 12:30:00,44.23,44.25,44.19,44.22,26055.802844425143,44.23,44.25,44.19,44.22,26055.8028
2006-11-01 12:35:00,44.22,44.24,44.19,44.21,12159.374660731732,44.22,44.24,44.19,44.21,12159.3747
2006-11-01 12:40:00,44.21,44.22,44.12,44.15,39300.83595700793,44.21,44.22,44.12,44.15,39300.836
2006-11-01 12:45:00,44.12,44.22,44.07,44.2,40603.62609922919,44.12,44.22,44.07,44.2,40603.6261
2006-11-01 12:50:00,44.19,44.21,44.07,44.13,51568.77646292477,44.19,44.21,44.07,44.13,51568.7765
2006-11-01 12:55:00,44.12,44.13,44.07,44.09,38106.61165997177,44.12,44.13,44.07,44.09,38106.6117
2006-11-01 13:00:00,44.08,44.18,44.07,44.11,51460.21061773966,44.08,44.18,44.07,44.11,51460.2106
2006-11-01 13:05:00,44.13,44.14,44.04,44.08,36369.5581370101,44.13,44.14,44.04,44.08,36369.5581
2006-11-01 13:10:00,44.08,44.22,44.08,44.2,40060.79687330366,44.08,44.22,44.08,44.2,40060.7969
2006-11-01 13:15:00,44.2,44.26,44.19,44.21,56888.5028769949,44.2,44.26,44.19,44.21,56888.5029
2006-11-01 13:20:00,44.21,44.31,44.21,44.31,29638.4757355336,44.21,44.31,44.21,44.31,29638.4757
2006-11-01 13:25:00,44.31,44.44,44.31,44.4,40169.36271848877,44.31,44.44,44.31,44.4,40169.3627
2006-11-01 13:30:00,44.4,44.41,44.35,44.39,24210.18347627836,44.4,44.41,44.35,44.39,24210.1835
2006-11-01 13:35:00,44.38,44.4,44.36,44.39,15524.915861469985,44.38,44.4,44.36,44.39,15524.9159
2006-11-01 13:40:00,44.38,44.38,44.32,44.35,23233.09086961242,44.38,44.38,44.32,44.35,23233.0909
2006-11-01 13:45:00,44.35,44.39,44.25,44.36,28118.55390294213,44.35,44.39,44.25,44.36,28118.5539
2006-11-01 13:50:00,44.36,44.4,44.34,44.38,20301.8130496146,44.36,44.4,44.34,44.38,20301.813
2006-11-01 13:55:00,44.38,44.39,44.32,44.32,22581.69579850179,44.38,44.39,44.32,44.32,22581.6958
2006-11-01 14:00:00,44.31,44.39,44.26,44.38,20627.510585169905,44.31,44.39,44.26,44.38,20627.5106
2006-11-01 14:05:00,44.38,44.38,44.28,44.35,32026.924329605907,44.38,44.38,44.28,44.35,32026.9243
2006-11-01 14:10:00,44.34,44.36,44.22,44.26,15850.613397025296,44.34,44.36,44.22,44.26,15850.6134
2006-11-01 14:15:00,44.27,44.32,44.2,44.21,48203.23526218652,44.27,44.32,44.2,44.21,48203.2353
2006-11-01 14:20:00,44.21,44.27,44.19,44.23,26815.76376072088,44.21,44.27,44.19,44.23,26815.7638
2006-11-01 14:25:00,44.22,44.28,44.17,44.19,55368.58104440344,44.22,44.28,44.17,44.19,55368.581
2006-11-01 14:30:00,44.19,44.22,44.13,44.15,39409.40180219303,44.19,44.22,44.13,44.15,39409.4018
2006-11-01 14:35:00,44.13,44.14,43.95,44.0,38432.30919552709,44.13,44.14,43.95,44.0,38432.3092
2006-11-01 14:40:00,44.0,44.08,43.93,43.95,22147.43241776137,44.0,44.08,43.93,43.95,22147.4324
2006-11-01 14:45:00,43.95,43.96,43.82,43.92,42123.54793182065,43.95,43.96,43.82,43.92,42123.5479
2006-11-01 14:50:00,43.92,43.96,43.87,43.94,23450.22255998263,43.92,43.96,43.87,43.94,23450.2226
2006-11-01 14:55:00,43.94,43.95,43.91,43.92,28444.25143849745,43.94,43.95,43.91,43.92,28444.2514
2006-11-01 15:00:00,43.92,43.93,43.83,43.84,59928.34654217783,43.92,43.93,43.83,43.84,59928.3465
2006-11-01 15:05:00,43.83,43.84,43.66,43.72,86852.67614808382,43.83,43.84,43.66,43.72,86852.6761
2006-11-01 15:10:00,43.73,43.87,43.72,43.84,67527.95570513517,43.73,43.87,43.72,43.84,67527.9557
2006-11-01 15:15:00,43.85,43.89,43.84,43.84,48746.06448811204,43.85,43.89,43.84,43.84,48746.0645
2006-11-01 15:20:00,43.84,43.85,43.82,43.84,30181.304961459125,43.84,43.85,43.82,43.84,30181.305
2006-11-01 15:25:00,43.85,43.93,43.84,43.9,63836.7169688416,43.85,43.93,43.84,43.9,63836.717
2006-11-01 15:30:00,43.91,44.0,43.91,43.98,122245.14167842796,43.91,44.0,43.91,43.98,122245.1417
2006-11-01 15:35:00,43.98,44.01,43.98,43.99,120942.35153620673,43.98,44.01,43.98,43.99,120942.3515
2006-11-01 15:40:00,44.0,44.02,43.96,43.99,108457.27933991968,44.0,44.02,43.96,43.99,108457.2793
2006-11-01 15:45:00,43.99,44.07,43.97,44.03,138530.01845619368,43.99,44.07,43.97,44.03,138530.0185
2006-11-01 15:50:00,44.04,44.1,43.99,44.06,375854.9560308327,44.04,44.1,43.99,44.06,375854.956
2006-11-01 15:55:00,44.07,44.08,44.01,44.01,199435.45760503743,44.07,44.08,44.01,44.01,199435.4576
2006-11-02 09:30:00,43.91,43.91,43.25,43.44,209423.5153620671,43.91,43.91,43.25,43.44,209423.5154
2006-11-02 09:35:00,43.43,43.6,43.4,43.57,40603.62609922919,43.43,43.6,43.4,43.57,40603.6261
2006-11-02 09:40:00,43.55,43.58,43.52,43.52,23450.22255998263,43.55,43.58,43.52,43.52,23450.2226
2006-11-02 09:45:00,43.53,43.53,43.31,43.44,91412.4416458582,43.53,43.53,43.31,43.44,91412.4416
2006-11-02 09:50:00,43.44,43.48,43.28,43.44,73390.51134513083,43.44,43.48,43.28,43.44,73390.5113
2006-11-02 09:55:00,43.44,43.56,43.44,43.53,27575.724677016613,43.44,43.56,43.44,43.53,27575.7247
2006-11-02 10:00:00,43.53,43.6,43.48,43.6,24861.578547388992,43.53,43.6,43.48,43.6,24861.5785
2006-11-02 10:05:00,43.61,43.7,43.6,43.61,35826.728911084574,43.61,43.7,43.6,43.61,35826.7289
2006-11-02 10:10:00,43.62,43.7,43.54,43.66,29747.041580718706,43.62,43.7,43.54,43.66,29747.0416
2006-11-02 10:15:00,43.66,43.75,43.66,43.73,32135.49017479101,43.66,43.75,43.66,43.73,32135.4902
2006-11-02 10:20:00,43.73,43.83,43.71,43.71,15742.04755184019,43.73,43.83,43.71,43.71,15742.0476
2006-11-02 10:25:00,43.71,43.8,43.7,43.79,28444.25143849745,43.71,43.8,43.7,43.79,28444.2514
2006-11-02 10:30:00,43.79,43.79,43.7,43.73,15524.915861469985,43.79,43.79,43.7,43.73,15524.9159
2006-11-02 10:35:00,43.73,43.9,43.73,43.9,25404.40777331452,43.73,43.9,43.73,43.9,25404.4078
2006-11-02 10:40:00,43.91,43.98,43.89,43.93,39952.23102811856,43.91,43.98,43.89,43.93,39952.231
2006-11-02 10:45:00,43.95,43.98,43.88,43.93,22364.564108131584,43.95,43.98,43.88,43.93,22364.5641
2006-11-02 10:50:00,43.93,44.09,43.93,43.96,55802.84442514385,43.93,44.09,43.93,43.96,55802.8444
2006-11-02 10:55:00,43.96,43.98,43.75,43.76,27250.02714146129,43.96,43.98,43.75,43.76,27250.0271
2006-11-02 11:00:00,43.79,43.86,43.79,43.81,13245.033112582782,43.79,43.86,43.79,43.81,13245.0331
2006-11-02 11:05:00,43.8,43.84,43.72,43.74,26924.329605905983,43.8,43.84,43.72,43.74,26924.3296
2006-11-02 11:10:00,43.73,43.74,43.66,43.68,25078.7102377592,43.73,43.74,43.66,43.68,25078.7102
2006-11-02 11:15:00,43.69,43.84,43.69,43.8,29747.041580718706,43.69,43.84,43.69,43.8,29747.0416
2006-11-02 11:20:00,43.8,43.95,43.8,43.88,38649.4408858973,43.8,43.95,43.8,43.88,38649.4409
2006-11-02 11:25:00,43.88,43.95,43.78,43.87,33872.54369775269,43.88,43.95,43.78,43.87,33872.5437
2006-11-02 11:30:00,43.89,43.92,43.84,43.89,13027.901422212572,43.89,43.92,43.84,43.89,13027.9014
2006-11-02 11:35:00,43.89,43.91,43.86,43.86,16719.140158506136,43.89,43.91,43.86,43.86,16719.1402
2006-11-02 11:40:00,43.85,43.89,43.84,43.85,11073.716208880687,43.85,43.89,43.84,43.85,11073.7162
2006-11-02 11:45:00,43.87,43.88,43.84,43.86,21061.773965910324,43.87,43.88,43.84,43.86,21061.774
2006-11-02 11:50:00,43.87,43.88,43.82,43.85,23233.09086961242,43.87,43.88,43.82,43.85,23233.0909
2006-11-02 11:55:00,43.86,43.86,43.82,43.84,12702.203886657258,43.86,43.86,43.82,43.84,12702.2039
2006-11-02 12:00:00,43.84,43.86,43.81,43.85,27250.02714146129,43.84,43.86,43.81,43.85,27250.0271
2006-11-02 12:05:00,43.86,43.91,43.82,43.89,53631.52752144176,43.86,43.91,43.82,43.89,53631.5275
2006-11-02 12:10:00,43.9,43.95,43.88,43.92,26055.802844425143,43.9,43.95,43.88,43.92,26055.8028
2006-11-02 12:15:00,43.92,43.93,43.9,43.92,9988.05775702964,43.92,43.93,43.9,43.92,9988.0578
2006-11-02 12:20:00,43.93,43.93,43.86,43.87,15742.04755184019,43.93,43.93,43.86,43.87,15742.0476
2006-11-02 12:25:00,43.87,43.87,43.83,43.86,9336.662685919013,43.87,43.87,43.83,43.86,9336.6627
2006-11-02 12:30:00,43.86,43.9,43.84,43.85,21061.773965910324,43.86,43.9,43.84,43.85,21061.774
2006-11-02 12:35:00,43.85,43.86,43.83,43.86,12593.638041472152,43.85,43.86,43.83,43.86,12593.638
2006-11-02 12:40:00,43.87,43.87,43.75,43.78,26164.368689610248,43.87,43.87,43.75,43.78,26164.3687
2006-11-02 12:45:00,43.79,43.82,43.77,43.77,9553.79437628922,43.79,43.82,43.77,43.77,9553.7944
2006-11-02 12:50:00,43.78,43.81,43.73,43.73,7925.306698512648,43.78,43.81,43.73,43.73,7925.3067
2006-11-02 12:55:00,43.74,43.77,43.73,43.77,9662.360221474324,43.74,43.77,43.73,43.77,9662.3602
2006-11-02 13:00:00,43.77,43.77,43.72,43.72,19541.85213331886,43.77,43.77,43.72,43.72,19541.8521
2006-11-02 13:05:00,43.72,43.74,43.69,43.74,13787.862338508306,43.72,43.74,43.69,43.74,13787.8623
2006-11-02 13:10:00,43.75,43.78,43.75,43.76,12376.506351101943,43.75,43.78,43.75,43.76,12376.5064
2006-11-02 13:15:00,43.75,43.77,43.75,43.77,3691.2387362935615,43.75,43.77,43.75,43.77,3691.2387
2006-11-02 13:20:00,43.76,43.77,43.74,43.75,17913.364455542287,43.76,43.77,43.74,43.75,17913.3645
2006-11-02 13:25:00,43.74,43.78,43.74,43.76,32461.187710346327,43.74,43.78,43.74,43.76,32461.1877
2006-11-02 13:30:00,43.77,43.77,43.71,43.73,16827.70600369124,43.77,43.77,43.71,43.73,16827.706
2006-11-02 13:35:00,43.73,43.76,43.72,43.74,11073.716208880687,43.73,43.76,43.72,43.74,11073.7162
2006-11-02 13:40:00,43.74,43.76,43.74,43.75,6622.516556291391,43.74,43.76,43.74,43.75,6622.5166
2006-11-02 13:45:00,43.74,43.74,43.69,43.72,20084.681359244383,43.74,43.74,43.69,43.72,20084.6814
2006-11-02 13:50:00,43.7,43.79,43.69,43.75,9879.491911844534,43.7,43.79,43.69,43.75,9879.4919
2006-11-02 13:55:00,43.76,43.81,43.74,43.74,21604.60319183585,43.76,43.81,43.74,43.74,21604.6032
2006-11-02 14:00:00,43.78,43.83,43.78,43.83,15307.784171099773,43.78,43.83,43.78,43.83,15307.7842
2006-11-02 14:05:00,43.83,43.83,43.6,43.62,95320.812072522,43.83,43.83,43.6,43.62,95320.8121
2006-11-02 14:10:00,43.62,43.72,43.61,43.72,45271.95744218869,43.62,43.72,43.61,43.72,45271.9574
2006-11-02 14:15:00,43.72,43.76,43.72,43.72,20301.8130496146,43.72,43.76,43.72,43.72,20301.813
2006-11-02 14:20:00,43.73,43.79,43.72,43.74,29204.212354793184,43.73,43.79,43.72,43.74,29204.2124
2006-11-02 14:25:00,43.73,43.79,43.71,43.76,25512.97361849962,43.73,43.79,43.71,43.76,25512.9736
2006-11-02 14:30:00,43.75,43.84,43.75,43.76,24210.18347627836,43.75,43.84,43.75,43.76,24210.1835
2006-11-02 14:35:00,43.77,43.79,43.7,43.73,20627.510585169905,43.77,43.79,43.7,43.73,20627.5106
2006-11-02 14:40:00,43.74,43.75,43.72,43.72,16936.271848876346,43.74,43.75,43.72,43.72,16936.2718
2006-11-02 14:45:00,43.72,43.74,43.71,43.72,15090.652480729565,43.72,43.74,43.71,43.72,15090.6525
2006-11-02 14:50:00,43.72,43.77,43.71,43.73,18890.45706220823,43.72,43.77,43.71,43.73,18890.4571
2006-11-02 14:55:00,43.72,43.77,43.72,43.73,18673.325371838026,43.72,43.77,43.72,43.73,18673.3254
2006-11-02 15:00:00,43.73,43.75,43.68,43.74,41146.45532515471,43.73,43.75,43.68,43.74,41146.4553
2006-11-02 15:05:00,43.74,43.76,43.73,43.76,21930.300727391164,43.74,43.76,43.73,43.76,21930.3007
2006-11-02 15:10:00,43.76,43.83,43.76,43.82,35175.333839973944,43.76,43.83,43.76,43.82,35175.3338
2006-11-02 15:15:00,43.82,43.87,43.81,43.85,30941.26587775486,43.82,43.87,43.81,43.85,30941.2659
2006-11-02 15:20:00,43.85,43.9,43.82,43.86,54608.6201281077,43.85,43.9,43.82,43.86,54608.6201
2006-11-02 15:25:00,43.87,43.87,43.82,43.84,24101.61763109326,43.87,43.87,43.82,43.84,24101.6176
2006-11-02 15:30:00,43.85,43.85,43.81,43.84,23233.09086961242,43.85,43.85,43.81,43.84,23233.0909
2006-11-02 15:35:00,43.84,43.89,43.8,43.86,54717.185973292806,43.84,43.89,43.8,43.86,54717.186
2006-11-02 15:40:00,43.86,43.89,43.86,43.88,24970.144392574097,43.86,43.89,43.86,43.88,24970.1444
2006-11-02 15:45:00,43.89,43.94,43.86,43.94,40820.7577895994,43.89,43.94,43.86,43.94,40820.7578
2006-11-02 15:50:00,43.93,44.02,43.92,43.95,107154.4891976984,43.93,44.02,43.92,43.95,107154.4892
2006-11-02 15:55:00,43.95,43.99,43.89,43.95,110628.59624362177,43.95,43.99,43.89,43.95,110628.5962
2006-11-03 09:30:00,43.99,44.09,43.95,43.96,72739.1162740202,43.99,44.09,43.95,43.96,72739.1163
2006-11-03 09:35:00,43.96,43.98,43.75,43.93,55694.27857995874,43.96,43.98,43.75,43.93,55694.2786
2006-11-03 09:40:00,43.93,43.94,43.85,43.86,42340.67962219086,43.93,43.94,43.85,43.86,42340.6796
2006-11-03 09:45:00,43.86,43.88,43.72,43.73,28227.11974812724,43.86,43.88,43.72,43.73,28227.1197
2006-11-03 09:50:00,43.73,43.77,43.69,43.69,14222.125719248725,43.73,43.77,43.69,43.69,14222.1257
2006-11-03 09:55:00,43.69,43.73,43.67,43.73,13679.296493323202,43.69,43.73,43.67,43.73,13679.2965
2006-11-03 10:00:00,43.75,43.99,43.75,43.95,60579.74161328846,43.75,43.99,43.75,43.95,60579.7416
2006-11-03 10:05:00,43.95,43.95,43.87,43.89,35066.76799478884,43.95,43.95,43.87,43.89,35066.768
2006-11-03 10:10:00,43.94,43.94,43.84,43.92,33438.28031701227,43.94,43.94,43.84,43.92,33438.2803
2006-11-03 10:15:00,43.93,43.93,43.83,43.91,35501.03137552926,43.93,43.93,43.83,43.91,35501.0314
2006-11-03 10:20:00,43.93,43.96,43.8,43.87,12702.203886657258,43.93,43.96,43.8,43.87,12702.2039
2006-11-03 10:25:00,43.87,43.87,43.77,43.81,16284.876777765716,43.87,43.87,43.77,43.81,16284.8768
2006-11-03 10:30:00,43.81,43.82,43.63,43.71,49288.89371403757,43.81,43.82,43.63,43.71,49288.8937
2006-11-03 10:35:00,43.71,43.73,43.64,43.72,63402.45358810118,43.71,43.73,43.64,43.72,63402.4536
2006-11-03 10:40:00,43.72,43.79,43.68,43.75,19433.28628813376,43.72,43.79,43.68,43.75,19433.2863
2006-11-03 10:45:00,43.76,43.77,43.68,43.69,17261.969384431657,43.76,43.77,43.68,43.69,17261.9694
2006-11-03 10:50:00,43.7,43.8,43.68,43.8,12050.80881554663,43.7,43.8,43.68,43.8,12050.8088
2006-11-03 10:55:00,43.81,43.83,43.76,43.79,15742.04755184019,43.81,43.83,43.76,43.79,15742.0476
2006-11-03 11:00:00,43.81,43.84,43.79,43.81,11290.847899250895,43.81,43.84,43.79,43.81,11290.8479
2006-11-03 11:05:00,43.81,43.83,43.76,43.77,10856.584518510475,43.81,43.83,43.76,43.77,10856.5845
2006-11-03 11:10:00,43.78,43.87,43.78,43.87,11182.282054065792,43.78,43.87,43.78,43.87,11182.2821
2006-11-03 11:15:00,43.85,43.86,43.79,43.8,20193.24720442949,43.85,43.86,43.79,43.8,20193.2472
2006-11-03 11:20:00,43.81,43.82,43.63,43.65,33112.58278145696,43.81,43.82,43.63,43.65,33112.5828
2006-11-03 11:25:00,43.64,43.72,43.62,43.7,30615.568342199545,43.64,43.72,43.62,43.7,30615.5683
2006-11-03 11:30:00,43.68,43.78,43.68,43.77,10748.018673325372,43.68,43.78,43.68,43.77,10748.0187
2006-11-03 11:35:00,43.78,43.78,43.74,43.77,12593.638041472152,43.78,43.78,43.74,43.77,12593.638
2006-11-03 11:40:00,43.77,43.79,43.7,43.72,24318.749321463467,43.77,43.79,43.7,43.72,24318.7493
2006-11-03 11:45:00,43.72,43.8,43.68,43.75,25187.276082944307,43.72,43.8,43.68,43.75,25187.2761
2006-11-03 11:50:00,43.76,43.83,43.76,43.83,24101.61763109326,43.76,43.83,43.76,43.83,24101.6176
2006-11-03 11:55:00,43.83,43.84,43.74,43.77,17587.666919986972,43.83,43.84,43.74,43.77,17587.6669
2006-11-03 12:00:00,43.78,43.79,43.74,43.76,8793.833459993486,43.78,43.79,43.74,43.76,8793.8335
2006-11-03 12:05:00,43.76,43.76,43.72,43.72,4994.02887851482,43.76,43.76,43.72,43.72,4994.0289
2006-11-03 12:10:00,43.73,43.74,43.67,43.67,9336.662685919013,43.73,43.74,43.67,43.67,9336.6627
2006-11-03 12:15:00,43.66,43.66,43.6,43.62,15742.04755184019,43.66,43.66,43.6,43.62,15742.0476
2006-11-03 12:20:00,43.6,43.73,43.6,43.73,12267.940505916838,43.6,43.73,43.6,43.73,12267.9405
2006-11-03 12:25:00,43.73,43.74,43.61,43.64,10205.189447399847,43.73,43.74,43.61,43.64,10205.1894
2006-11-03 12:30:00,43.65,43.7,43.65,43.7,8902.399305178591,43.65,43.7,43.65,43.7,8902.3993
2006-11-03 12:35:00,43.7,43.75,43.7,43.75,7599.609162957334,43.7,43.75,43.7,43.75,7599.6092
2006-11-03 12:40:00,43.75,43.79,43.73,43.78,6622.516556291391,43.75,43.79,43.73,43.78,6622.5166
2006-11-03 12:45:00,43.78,43.79,43.75,43.77,8468.135924438173,43.78,43.79,43.75,43.77,8468.1359
2006-11-03 12:50:00,43.76,43.77,43.71,43.71,11725.111279991315,43.76,43.77,43.71,43.71,11725.1113
2006-11-03 12:55:00,43.71,43.78,43.71,43.77,9770.92606665943,43.71,43.78,43.71,43.77,9770.9261
2006-11-03 13:00:00,43.77,43.77,43.65,43.74,26490.066225165563,43.77,43.77,43.65,43.74,26490.0662
2006-11-03 13:05:00,43.74,43.85,43.74,43.84,15416.350016284878,43.74,43.85,43.74,43.84,15416.35
2006-11-03 13:10:00,43.84,43.85,43.78,43.85,14982.086635544458,43.84,43.85,43.78,43.85,14982.0866
2006-11-03 13:15:00,43.84,43.84,43.79,43.83,9119.5309955488,43.84,43.84,43.79,43.83,9119.531
2006-11-03 13:20:00,43.82,43.96,43.77,43.95,19758.98382368907,43.82,43.96,43.77,43.95,19758.9838
2006-11-03 13:25:00,43.95,44.02,43.93,43.95,14764.95494517425,43.95,44.02,43.93,43.95,14764.9549
2006-11-03 13:30:00,43.98,43.98,43.92,43.93,11942.242970361523,43.98,43.98,43.92,43.93,11942.243
2006-11-03 13:35:00,43.94,43.95,43.9,43.95,5645.423949625448,43.94,43.95,43.9,43.95,5645.4239
2006-11-03 13:40:00,43.95,43.97,43.88,43.88,9010.965150363696,43.95,43.97,43.88,43.88,9010.9652
2006-11-03 13:45:00,43.89,43.92,43.89,43.9,7925.306698512648,43.89,43.92,43.89,43.9,7925.3067
2006-11-03 13:50:00,43.9,43.92,43.85,43.86,4451.199652589296,43.9,43.92,43.85,43.86,4451.1997
2006-11-03 13:55:00,43.86,43.9,43.85,43.89,8576.701769623276,43.86,43.9,43.85,43.89,8576.7018
2006-11-03 14:00:00,43.88,43.89,43.74,43.77,23341.65671479753,43.88,43.89,43.74,43.77,23341.6567
2006-11-03 14:05:00,43.8,43.82,43.75,43.75,15307.784171099773,43.8,43.82,43.75,43.75,15307.7842
2006-11-03 14:10:00,43.76,43.79,43.72,43.77,17479.101074801867,43.76,43.79,43.72,43.77,17479.1011
2006-11-03 14:15:00,43.77,43.84,43.77,43.77,14656.389099989145,43.77,43.84,43.77,43.77,14656.3891
2006-11-03 14:20:00,43.78,43.86,43.74,43.86,17261.969384431657,43.78,43.86,43.74,43.86,17261.9694
2006-11-03 14:25:00,43.86,43.86,43.8,43.83,8142.438388882858,43.86,43.86,43.8,43.83,8142.4384
2006-11-03 14:30:00,43.8,43.82,43.77,43.79,4994.02887851482,43.8,43.82,43.77,43.79,4994.0289
2006-11-03 14:35:00,43.79,43.81,43.74,43.74,15199.218325914668,43.79,43.81,43.74,43.74,15199.2183
2006-11-03 14:40:00,43.74,43.74,43.65,43.67,21061.773965910324,43.74,43.74,43.65,43.67,21061.774
2006-11-03 14:45:00,43.66,43.69,43.66,43.68,6622.516556291391,43.66,43.69,43.66,43.68,6622.5166
2006-11-03 14:50:00,43.69,43.69,43.62,43.66,18347.627836282707,43.69,43.69,43.62,43.66,18347.6278
2006-11-03 14:55:00,43.67,43.69,43.61,43.62,15850.613397025296,43.67,43.69,43.61,43.62,15850.6134
2006-11-03 15:00:00,43.6,43.63,43.53,43.61,28009.98805775703,43.6,43.63,43.53,43.61,28009.9881
2006-11-03 15:05:00,43.62,43.71,43.54,43.69,38432.30919552709,43.62,43.71,43.54,43.69,38432.3092
2006-11-03 15:10:00,43.69,43.7,43.65,43.69,33004.01693627185,43.69,43.7,43.65,43.69,33004.0169
2006-11-03 15:15:00,43.68,43.78,43.66,43.77,35826.728911084574,43.68,43.78,43.66,43.77,35826.7289
2006-11-03 15:20:00,43.77,43.81,43.74,43.78,24970.144392574097,43.77,43.81,43.74,43.78,24970.1444
2006-11-03 15:25:00,43.78,43.84,43.75,43.76,25404.40777331452,43.78,43.84,43.75,43.76,25404.4078
2006-11-03 15:30:00,43.77,43.9,43.75,43.86,23015.95917924221,43.77,43.9,43.75,43.86,23015.9592
2006-11-03 15:35:00,43.86,43.91,43.84,43.88,15199.218325914668,43.86,43.91,43.84,43.88,15199.2183
2006-11-03 15:40:00,43.87,43.87,43.77,43.85,37129.51905330584,43.87,43.87,43.77,43.85,37129.5191
2006-11-03 15:45:00,43.85,43.89,43.81,43.84,62316.79513625014,43.85,43.89,43.81,43.84,62316.7951
2006-11-03 15:50:00,43.85,43.89,43.8,43.82,55802.84442514385,43.85,43.89,43.8,43.82,55802.8444
2006-11-03 15:55:00,43.83,43.84,43.76,43.81,72087.72120290957,43.83,43.84,43.76,43.81,72087.7212
2006-11-06 09:30:00,43.81,44.17,43.75,44.07,70242.10183476278,43.81,44.17,43.75,44.07,70242.1018
2006-11-06 09:35:00,44.06,44.15,44.06,44.12,16719.140158506136,44.06,44.15,44.06,44.12,16719.1402
2006-11-06 09:40:00,44.13,44.15,44.02,44.07,23015.95917924221,44.13,44.15,44.02,44.07,23015.9592
2006-11-06 09:45:00,44.07,44.1,43.98,43.99,19107.58875257844,44.07,44.1,43.98,43.99,19107.5888
2006-11-06 09:50:00,43.99,44.2,43.99,44.2,60796.87330365867,43.99,44.2,43.99,44.2,60796.8733
2006-11-06 09:55:00,44.2,44.3,44.2,44.27,63945.28281402671,44.2,44.3,44.2,44.27,63945.2828
2006-11-06 10:00:00,44.29,44.44,44.29,44.31,46574.747584409946,44.29,44.44,44.29,44.31,46574.7476
2006-11-06 10:05:00,44.31,44.54,44.3,44.49,64379.54619476713,44.31,44.54,44.3,44.49,64379.5462
2006-11-06 10:10:00,44.51,44.52,44.38,44.51,51677.34230810987,44.51,44.52,44.38,44.51,51677.3423
2006-11-06 10:15:00,44.52,44.54,43.88,44.46,43752.03560959722,44.52,44.54,43.88,44.46,43752.0356
2006-11-06 10:20:00,44.45,44.53,44.42,44.42,39626.53349256324,44.45,44.53,44.42,44.42,39626.5335
2006-11-06 10:25:00,44.42,44.47,44.37,44.4,24861.578547388992,44.42,44.47,44.37,44.4,24861.5785
2006-11-06 10:30:00,44.42,44.42,44.33,44.39,21061.773965910324,44.42,44.42,44.33,44.39,21061.774
2006-11-06 10:35:00,44.39,44.47,44.39,44.42,25512.97361849962,44.39,44.47,44.39,44.42,25512.9736
2006-11-06 10:40:00,44.42,44.48,44.37,44.44,23558.788405167736,44.42,44.48,44.37,44.44,23558.7884
2006-11-06 10:45:00,44.44,44.55,44.43,44.5,50808.81554662903,44.44,44.55,44.43,44.5,50808.8155
2006-11-06 10:50:00,44.5,44.6,44.42,44.5,22255.99826294648,44.5,44.6,44.42,44.5,22255.9983
2006-11-06 10:55:00,44.5,44.54,44.45,44.49,16936.271848876346,44.5,44.54,44.45,44.49,16936.2718
2006-11-06 11:00:00,44.53,44.54,44.47,44.54,27358.592986646403,44.53,44.54,44.47,44.54,27358.593
2006-11-06 11:05:00,44.5,44.54,44.45,44.54,18130.496145912497,44.5,44.54,44.45,44.54,18130.4961
2006-11-06 11:10:00,44.52,44.56,44.52,44.54,13027.901422212572,44.52,44.56,44.52,44.54,13027.9014
2006-11-06 11:15:00,44.55,44.6,44.49,44.5,23015.95917924221,44.55,44.6,44.49,44.5,23015.9592
2006-11-06 11:20:00,44.5,44.51,44.45,44.5,15742.04755184019,44.5,44.51,44.45,44.5,15742.0476
2006-11-06 11:25:00,44.49,44.52,44.44,44.51,19867.549668874173,44.49,44.52,44.44,44.51,19867.5497
2006-11-06 11:30:00,44.51,44.52,44.47,44.48,8033.872543697753,44.51,44.52,44.47,44.48,8033.8725
2006-11-06 11:35:00,44.48,44.49,44.42,44.43,17044.837694061447,44.48,44.49,44.42,44.43,17044.8377
2006-11-06 11:40:00,44.42,44.5,44.42,44.49,15524.915861469985,44.42,44.5,44.42,44.49,15524.9159
2006-11-06 11:45:00,44.5,44.54,44.47,44.5,18999.022907393333,44.5,44.54,44.47,44.5,18999.0229
2006-11-06 11:50:00,44.49,44.51,44.46,44.47,7925.306698512648,44.49,44.51,44.46,44.47,7925.3067
2006-11-06 11:55:00,44.47,44.5,44.45,44.48,9119.5309955488,44.47,44.5,44.45,44.48,9119.531
2006-11-06 12:00:00,44.49,44.58,44.49,44.53,27684.29052220172,44.49,44.58,44.49,44.53,27684.2905
2006-11-06 12:05:00,44.54,44.54,44.47,44.47,11290.847899250895,44.54,44.54,44.47,44.47,11290.8479
2006-11-06 12:10:00,44.48,44.49,44.43,44.45,15199.218325914668,44.48,44.49,44.43,44.45,15199.2183
2006-11-06 12:15:00,44.45,44.45,44.35,44.37,11399.413744436,44.45,44.45,44.35,44.37,11399.4137
2006-11-06 12:20:00,44.36,44.38,44.3,44.35,8359.570079253068,44.36,44.38,44.3,44.35,8359.5701
2006-11-06 12:25:00,44.34,44.35,44.3,44.32,16719.140158506136,44.34,44.35,44.3,44.32,16719.1402
2006-11-06 12:30:00,44.33,44.35,44.31,44.32,7056.77993703181,44.33,44.35,44.31,44.32,7056.7799
2006-11-06 12:35:00,44.31,44.32,44.3,44.31,4559.7654977744005,44.31,44.32,44.3,44.31,4559.7655
2006-11-06 12:40:00,44.31,44.37,44.3,44.32,14004.994028878516,44.31,44.37,44.3,44.32,14004.994
2006-11-06 12:45:00,44.32,44.45,44.32,44.45,16610.57431332103,44.32,44.45,44.32,44.45,16610.5743
2006-11-06 12:50:00,44.44,44.5,44.44,44.48,23233.09086961242,44.44,44.5,44.44,44.48,23233.0909
2006-11-06 12:55:00,44.47,44.48,44.38,44.38,12919.335577027468,44.47,44.48,44.38,44.38,12919.3356
2006-11-06 13:00:00,44.39,44.41,44.34,44.36,16719.140158506136,44.39,44.41,44.34,44.36,16719.1402
2006-11-06 13:05:00,44.38,44.52,44.36,44.51,23124.52502442732,44.38,44.52,44.36,44.51,23124.525
2006-11-06 13:10:00,44.5,44.53,44.49,44.5,18347.627836282707,44.5,44.53,44.49,44.5,18347.6278
2006-11-06 13:15:00,44.51,44.62,44.51,44.58,18347.627836282707,44.51,44.62,44.51,44.58,18347.6278
2006-11-06 13:20:00,44.58,44.6,44.53,44.53,22907.393334057106,44.58,44.6,44.53,44.53,22907.3933
2006-11-06 13:25:00,44.54,44.55,44.5,44.52,5753.989794810553,44.54,44.55,44.5,44.52,5753.9898
2006-11-06 13:30:00,44.52,44.54,44.48,44.48,11073.716208880687,44.52,44.54,44.48,44.48,11073.7162
2006-11-06 13:35:00,44.47,44.52,44.42,44.44,16936.271848876346,44.47,44.52,44.42,44.44,16936.2718
2006-11-06 13:40:00,44.42,44.46,44.42,44.44,15307.784171099773,44.42,44.46,44.42,44.44,15307.7842
2006-11-06 13:45:00,44.45,44.46,44.42,44.42,29529.9098903485,44.45,44.46,44.42,44.42,29529.9099
2006-11-06 13:50:00,44.43,44.45,44.41,44.42,8251.004234067963,44.43,44.45,44.41,44.42,8251.0042
2006-11-06 13:55:00,44.42,44.46,44.41,44.43,5211.160568885029,44.42,44.46,44.41,44.43,5211.1606
2006-11-06 14:00:00,44.43,44.53,44.43,44.53,9879.491911844534,44.43,44.53,44.43,44.53,9879.4919
2006-11-06 14:05:00,44.52,44.53,44.47,44.47,15524.915861469985,44.52,44.53,44.47,44.47,15524.9159
2006-11-06 14:10:00,44.47,44.55,44.47,44.54,12267.940505916838,44.47,44.55,44.47,44.54,12267.9405
2006-11-06 14:15:00,44.54,44.59,44.51,44.59,13245.033112582782,44.54,44.59,44.51,44.59,13245.0331
2006-11-06 14:20:00,44.58,44.61,44.56,44.58,18021.930300727392,44.58,44.61,44.56,44.58,18021.9303
2006-11-06 14:25:00,44.57,44.6,44.55,44.57,18021.930300727392,44.57,44.6,44.55,44.57,18021.9303
2006-11-06 14:30:00,44.58,44.6,44.58,44.58,11616.54543480621,44.58,44.6,44.58,44.58,11616.5454
2006-11-06 14:35:00,44.58,44.65,44.58,44.59,29638.4757355336,44.58,44.65,44.58,44.59,29638.4757
2006-11-06 14:40:00,44.58,44.6,44.57,44.59,25295.84192812941,44.58,44.6,44.57,44.59,25295.8419
2006-11-06 14:45:00,44.58,44.59,44.47,44.52,24535.88101183368,44.58,44.59,44.47,44.52,24535.881
2006-11-06 14:50:00,44.52,44.52,44.44,44.47,19650.417978503963,44.52,44.52,44.44,44.47,19650.418
2006-11-06 14:55:00,44.46,44.5,44.45,44.49,29204.212354793184,44.46,44.5,44.45,44.49,29204.2124
2006-11-06 15:00:00,44.48,44.53,44.42,44.52,25947.23699924004,44.48,44.53,44.42,44.52,25947.237
2006-11-06 15:05:00,44.51,44.56,44.48,44.56,33438.28031701227,44.51,44.56,44.48,44.56,33438.2803
2006-11-06 15:10:00,44.55,44.58,44.54,44.54,34958.202149603734,44.55,44.58,44.54,44.54,34958.2021
2006-11-06 15:15:00,44.55,44.64,44.55,44.59,19541.85213331886,44.55,44.64,44.55,44.59,19541.8521
2006-11-06 15:20:00,44.57,44.6,44.56,44.57,18456.19368146781,44.57,44.6,44.56,44.57,18456.1937
2006-11-06 15:25:00,44.57,44.6,44.54,44.59,23667.35425035284,44.57,44.6,44.54,44.59,23667.3543
2006-11-06 15:30:00,44.59,44.6,44.54,44.55,37129.51905330584,44.59,44.6,44.54,44.55,37129.5191
2006-11-06 15:35:00,44.55,44.67,44.54,44.65,135924.4381717512,44.55,44.67,44.54,44.65,135924.4382
2006-11-06 15:40:00,44.66,44.66,44.61,44.64,40495.06025404408,44.66,44.66,44.61,44.64,40495.0603
2006-11-06 15:45:00,44.65,44.66,44.54,44.54,38649.4408858973,44.65,44.66,44.54,44.54,38649.4409
2006-11-06 15:50:00,44.54,44.58,44.47,44.51,69807.83845402236,44.54,44.58,44.47,44.51,69807.8385
2006-11-06 15:55:00,44.5,44.64,44.5,44.62,93909.45608511564,44.5,44.64,44.5,44.62,93909.4561
2006-11-07 09:30:00,44.43,44.5,44.0,44.04,105960.26490066224,44.43,44.5,44.0,44.04,105960.2649
2006-11-07 09:35:00,44.01,44.18,43.92,44.17,35283.89968515905,44.01,44.18,43.92,44.17,35283.8997
2006-11-07 09:40:00,44.17,44.35,44.17,44.26,50700.24970144393,44.17,44.35,44.17,44.26,50700.2497
2006-11-07 09:45:00,44.23,44.24,44.07,44.08,36369.5581370101,44.23,44.24,44.07,44.08,36369.5581
2006-11-07 09:50:00,44.08,44.3,44.06,44.21,77516.0134621648,44.08,44.3,44.06,44.21,77516.0135
2006-11-07 09:55:00,44.2,44.4,44.08,44.4,35175.333839973944,44.2,44.4,44.08,44.4,35175.3338
2006-11-07 10:00:00,44.4,44.54,44.31,44.43,51894.47399848008,44.4,44.54,44.31,44.43,51894.474
2006-11-07 10:05:00,44.43,44.47,44.34,44.45,24970.144392574097,44.43,44.47,44.34,44.45,24970.1444
2006-11-07 10:10:00,44.45,44.59,44.42,44.55,38975.13842145261,44.45,44.59,44.42,44.55,38975.1384
2006-11-07 10:15:00,44.54,44.76,44.54,44.71,89241.12474215613,44.54,44.76,44.54,44.71,89241.1247
2006-11-07 10:20:00,44.69,44.79,44.64,44.77,41255.02117033981,44.69,44.79,44.64,44.77,41255.0212
2006-11-07 10:25:00,44.77,44.82,44.64,44.78,38866.57257626751,44.77,44.82,44.64,44.78,38866.5726
2006-11-07 10:30:00,44.79,44.93,44.77,44.81,27467.158831831508,44.79,44.93,44.77,44.81,27467.1588
2006-11-07 10:35:00,44.81,44.96,44.56,44.63,46140.484203669526,44.81,44.96,44.56,44.63,46140.4842
2006-11-07 10:40:00,44.61,44.61,44.51,44.54,33112.58278145696,44.61,44.61,44.51,44.54,33112.5828
2006-11-07 10:45:00,44.54,44.67,44.54,44.66,23993.05178590816,44.54,44.67,44.54,44.66,23993.0518
2006-11-07 10:50:00,44.66,44.66,44.46,44.47,12810.769731842363,44.66,44.66,44.46,44.47,12810.7697
2006-11-07 10:55:00,44.48,44.55,44.45,44.54,18239.0619910976,44.48,44.55,44.45,44.54,18239.062
2006-11-07 11:00:00,44.54,44.62,44.54,44.62,14656.389099989145,44.54,44.62,44.54,44.62,14656.3891
2006-11-07 11:05:00,44.62,44.64,44.49,44.54,20953.20812072522,44.62,44.64,44.49,44.54,20953.2081
2006-11-07 11:10:00,44.55,44.65,44.55,44.61,16719.140158506136,44.55,44.65,44.55,44.61,16719.1402
2006-11-07 11:15:00,44.64,44.65,44.54,44.55,20301.8130496146,44.64,44.65,44.54,44.55,20301.813
2006-11-07 11:20:00,44.55,44.59,44.46,44.57,35066.76799478884,44.55,44.59,44.46,44.57,35066.768
2006-11-07 11:25:00,44.57,44.7,44.54,44.7,29421.344045163394,44.57,44.7,44.54,44.7,29421.344
2006-11-07 11:30:00,44.69,44.69,44.63,44.67,7816.740853327544,44.69,44.69,44.63,44.67,7816.7409
2006-11-07 11:35:00,44.65,44.67,44.6,44.65,9445.228531104114,44.65,44.67,44.6,44.65,9445.2285
2006-11-07 11:40:00,44.65,44.67,44.53,44.58,12267.940505916838,44.65,44.67,44.53,44.58,12267.9405
2006-11-07 11:45:00,44.59,44.6,44.44,44.6,22473.12995331669,44.59,44.6,44.44,44.6,22473.13
2006-11-07 11:50:00,44.59,44.62,44.52,44.58,19324.72044294865,44.59,44.62,44.52,44.58,19324.7204
2006-11-07 11:55:00,44.58,44.62,44.54,44.54,20410.37889479969,44.58,44.62,44.54,44.54,20410.3789
2006-11-07 12:00:00,44.5,44.62,44.5,44.59,21387.47150146564,44.5,44.62,44.5,44.59,21387.4715
2006-11-07 12:05:00,44.58,44.63,44.57,44.59,103354.68461621976,44.58,44.63,44.57,44.59,103354.6846
2006-11-07 12:10:00,44.59,44.64,44.57,44.63,102160.4603191836,44.59,44.64,44.57,44.63,102160.4603
2006-11-07 12:15:00,44.63,44.69,44.6,44.63,21061.773965910324,44.63,44.69,44.6,44.63,21061.774
2006-11-07 12:20:00,44.61,44.67,44.61,44.64,10313.755292584952,44.61,44.67,44.61,44.64,10313.7553
2006-11-07 12:25:00,44.63,44.64,44.61,44.64,11073.716208880687,44.63,44.64,44.61,44.64,11073.7162
2006-11-07 12:30:00,44.63,44.68,44.62,44.67,11833.67712517642,44.63,44.68,44.62,44.67,11833.6771
2006-11-07 12:35:00,44.66,44.67,44.62,44.65,9662.360221474324,44.66,44.67,44.62,44.65,9662.3602
2006-11-07 12:40:00,44.63,44.64,44.62,44.63,40277.92856367387,44.63,44.64,44.62,44.63,40277.9286
2006-11-07 12:45:00,44.64,44.68,44.62,44.68,30181.304961459125,44.64,44.68,44.62,44.68,30181.305
2006-11-07 12:50:00,44.67,44.8,44.65,44.74,33004.01693627185,44.67,44.8,44.65,44.74,33004.0169
2006-11-07 12:55:00,44.74,44.78,44.67,44.71,19216.154597763543,44.74,44.78,44.67,44.71,19216.1546
2006-11-07 13:00:00,44.71,44.72,44.65,44.67,7816.740853327544,44.71,44.72,44.65,44.67,7816.7409
2006-11-07 13:05:00,44.66,44.75,44.65,44.65,19976.11551405928,44.66,44.75,44.65,44.65,19976.1155
2006-11-07 13:10:00,44.67,44.71,44.65,44.7,11182.282054065792,44.67,44.71,44.65,44.7,11182.2821
2006-11-07 13:15:00,44.7,44.75,44.69,44.74,6405.384865921182,44.7,44.75,44.69,44.74,6405.3849
2006-11-07 13:20:00,44.74,44.75,44.71,44.73,8142.438388882858,44.74,44.75,44.71,44.73,8142.4384
2006-11-07 13:25:00,44.72,44.77,44.67,44.77,18781.891217023127,44.72,44.77,44.67,44.77,18781.8912
2006-11-07 13:30:00,44.77,44.82,44.74,44.78,13570.730648138097,44.77,44.82,44.74,44.78,13570.7306
2006-11-07 13:35:00,44.77,44.8,44.75,44.78,11399.413744436,44.77,44.8,44.75,44.78,11399.4137
2006-11-07 13:40:00,44.77,44.84,44.73,44.77,21278.90565628053,44.77,44.84,44.73,44.77,21278.9057
2006-11-07 13:45:00,44.77,44.9,44.76,44.79,27358.592986646403,44.77,44.9,44.76,44.79,27358.593
2006-11-07 13:50:00,44.8,44.87,44.79,44.81,14547.82325480404,44.8,44.87,44.79,44.81,14547.8233
2006-11-07 13:55:00,44.79,44.82,44.77,44.8,31158.39756812507,44.79,44.82,44.77,44.8,31158.3976
2006-11-07 14:00:00,44.81,44.87,44.8,44.83,37129.51905330584,44.81,44.87,44.8,44.83,37129.5191
2006-11-07 14:05:00,44.83,44.84,44.77,44.78,18999.022907393333,44.83,44.84,44.77,44.78,18999.0229
2006-11-07 14:10:00,44.78,44.84,44.69,44.81,29529.9098903485,44.78,44.84,44.69,44.81,29529.9099
2006-11-07 14:15:00,44.81,44.81,44.7,44.77,16502.008468135926,44.81,44.81,44.7,44.77,16502.0085
2006-11-07 14:20:00,44.77,44.87,44.71,44.8,44403.430680707854,44.77,44.87,44.71,44.8,44403.4307
2006-11-07 14:25:00,44.81,44.83,44.7,44.76,40603.62609922919,44.81,44.83,44.7,44.76,40603.6261
2006-11-07 14:30:00,44.75,44.83,44.69,44.8,19650.417978503963,44.75,44.83,44.69,44.8,19650.418
2006-11-07 14:35:00,44.8,44.84,44.79,44.8,20084.681359244383,44.8,44.84,44.79,44.8,20084.6814
2006-11-07 14:40:00,44.82,44.89,44.81,44.89,29312.77819997829,44.82,44.89,44.81,44.89,29312.7782
2006-11-07 14:45:00,44.89,44.99,44.88,44.9,60579.74161328846,44.89,44.99,44.88,44.9,60579.7416
2006-11-07 14:50:00,44.9,44.95,44.85,44.95,47660.406036261,44.9,44.95,44.85,44.95,47660.406
2006-11-07 14:55:00,44.96,44.98,44.94,44.95,27141.4612962762,44.96,44.98,44.94,44.95,27141.4613
2006-11-07 15:00:00,44.94,45.04,44.93,45.04,52220.17153403539,44.94,45.04,44.93,45.04,52220.1715
2006-11-07 15:05:00,45.03,45.09,45.01,45.04,48094.669417001416,45.03,45.09,45.01,45.04,48094.6694
2006-11-07 15:10:00,45.04,45.06,44.96,45.0,45597.654977744,45.04,45.06,44.96,45.0,45597.655
2006-11-07 15:15:00,45.0,45.07,45.0,45.06,76213.22331994354,45.0,45.07,45.0,45.06,76213.2233
2006-11-07 15:20:00,45.06,45.09,45.01,45.06,50483.11801107372,45.06,45.09,45.01,45.06,50483.118
2006-11-07 15:25:00,45.07,45.09,45.0,45.06,57105.63456736511,45.07,45.09,45.0,45.06,57105.6346
2006-11-07 15:30:00,45.06,45.08,44.96,45.0,63185.32189773097,45.06,45.08,44.96,45.0,63185.3219
2006-11-07 15:35:00,45.02,45.06,45.0,45.03,57539.89794810553,45.02,45.06,45.0,45.03,57539.8979
2006-11-07 15:40:00,45.04,45.06,44.95,44.95,71219.19444142873,45.04,45.06,44.95,44.95,71219.1944
2006-11-07 15:45:00,44.95,45.02,44.94,44.97,135598.74063619587,44.95,45.02,44.94,44.97,135598.7406
2006-11-07 15:50:00,44.96,44.99,44.92,44.99,159917.48995765933,44.96,44.99,44.92,44.99,159917.49
2006-11-07 15:55:00,45.0,45.0,44.84,44.95,244381.71751167084,45.0,45.0,44.84,44.95,244381.7175
2006-11-08 09:30:00,44.38,44.76,44.36,44.43,91846.70502659865,44.38,44.76,44.36,44.43,91846.705
2006-11-08 09:35:00,44.42,44.56,44.2,44.54,81967.21311475411,44.42,44.56,44.2,44.54,81967.2131
2006-11-08 09:40:00,44.55,44.71,44.41,44.63,41580.71870589512,44.55,44.71,44.41,44.63,41580.7187
2006-11-08 09:45:00,44.56,44.72,44.56,44.68,63728.1511236565,44.56,44.72,44.56,44.68,63728.1511
2006-11-08 09:50:00,44.68,44.76,44.61,44.74,37455.21658886115,44.68,44.76,44.61,44.74,37455.2166
2006-11-08 09:55:00,44.74,44.77,44.6,44.71,82727.17403104983,44.74,44.77,44.6,44.71,82727.174
2006-11-08 10:00:00,44.72,44.74,44.62,44.72,223537.0752361307,44.72,44.74,44.62,44.72,223537.0752
2006-11-08 10:05:00,44.69,44.77,44.64,44.67,22907.393334057106,44.69,44.77,44.64,44.67,22907.3933
2006-11-08 10:10:00,44.66,44.72,44.6,44.63,25838.671154054937,44.66,44.72,44.6,44.63,25838.6712
2006-11-08 10:15:00,44.65,44.76,44.62,44.74,25078.7102377592,44.65,44.76,44.62,44.74,25078.7102
2006-11-08 10:20:00,44.74,44.77,44.64,44.69,25838.671154054937,44.74,44.77,44.64,44.69,25838.6712
2006-11-08 10:25:00,44.68,44.76,44.64,44.67,94995.11453696668,44.68,44.76,44.64,44.67,94995.1145
2006-11-08 10:30:00,44.67,44.71,44.63,44.68,48094.669417001416,44.67,44.71,44.63,44.68,48094.6694
2006-11-08 10:35:00,44.68,44.75,44.63,44.7,79144.50113994138,44.68,44.75,44.63,44.7,79144.5011
2006-11-08 10:40:00,44.7,44.74,44.58,44.61,38215.17750515688,44.7,44.74,44.58,44.61,38215.1775
2006-11-08 10:45:00,44.62,44.7,44.59,44.63,45706.22082292911,44.62,44.7,44.59,44.63,45706.2208
2006-11-08 10:50:00,44.63,44.65,44.58,44.61,19976.11551405928,44.63,44.65,44.58,44.61,19976.1155
2006-11-08 10:55:00,44.64,44.68,44.54,44.56,19976.11551405928,44.64,44.68,44.54,44.56,19976.1155
2006-11-08 11:00:00,44.56,44.64,44.47,44.5,15742.04755184019,44.56,44.64,44.47,44.5,15742.0476
2006-11-08 11:05:00,44.49,44.5,44.41,44.47,17804.798610357182,44.49,44.5,44.41,44.47,17804.7986
2006-11-08 11:10:00,44.48,44.54,44.45,44.48,15850.613397025296,44.48,44.54,44.45,44.48,15850.6134
2006-11-08 11:15:00,44.46,44.55,44.46,44.54,27575.724677016613,44.46,44.55,44.46,44.54,27575.7247
2006-11-08 11:20:00,44.54,44.56,44.54,44.55,21713.169037020954,44.54,44.56,44.54,44.55,21713.169
2006-11-08 11:25:00,44.55,44.56,44.5,44.53,13896.42818369341,44.55,44.56,44.5,44.53,13896.4282
2006-11-08 11:30:00,44.52,44.54,44.46,44.47,12702.203886657258,44.52,44.54,44.46,44.47,12702.2039
2006-11-08 11:35:00,44.47,44.57,44.45,44.57,24644.446857018786,44.47,44.57,44.45,44.57,24644.4469
2006-11-08 11:40:00,44.55,44.58,44.49,44.5,33221.14862664206,44.55,44.58,44.49,44.5,33221.1486
2006-11-08 11:45:00,44.5,44.59,44.49,44.53,14222.125719248725,44.5,44.59,44.49,44.53,14222.1257
2006-11-08 11:50:00,44.5,44.58,44.5,44.52,21604.60319183585,44.5,44.58,44.5,44.52,21604.6032
2006-11-08 11:55:00,44.52,44.56,44.5,44.53,18781.891217023127,44.52,44.56,44.5,44.53,18781.8912
2006-11-08 12:00:00,44.54,44.55,44.52,44.54,31918.3584844208,44.54,44.55,44.52,44.54,31918.3585
2006-11-08 12:05:00,44.55,44.57,44.5,44.5,36260.992291824994,44.55,44.57,44.5,44.5,36260.9923
2006-11-08 12:10:00,44.52,44.58,44.49,44.52,26924.329605905983,44.52,44.58,44.49,44.52,26924.3296
2006-11-08 12:15:00,44.5,44.54,44.49,44.51,21387.47150146564,44.5,44.54,44.49,44.51,21387.4715
2006-11-08 12:20:00,44.5,44.5,44.42,44.43,16393.44262295082,44.5,44.5,44.42,44.43,16393.4426
2006-11-08 12:25:00,44.43,44.44,44.4,44.41,13896.42818369341,44.43,44.44,44.4,44.41,13896.4282
2006-11-08 12:30:00,44.41,44.44,44.41,44.42,6948.214091846705,44.41,44.44,44.41,44.42,6948.2141
2006-11-08 12:35:00,44.44,44.45,44.41,44.42,14330.69156443383,44.44,44.45,44.41,44.42,14330.6916
2006-11-08 12:40:00,44.41,44.45,44.35,44.42,19867.549668874173,44.41,44.45,44.35,44.42,19867.5497
2006-11-08 12:45:00,44.42,44.47,44.42,44.45,45597.654977744,44.42,44.47,44.42,44.45,45597.655
2006-11-08 12:50:00,44.45,44.48,44.43,44.45,70133.53598957768,44.45,44.48,44.43,44.45,70133.536
2006-11-08 12:55:00,44.46,44.47,44.34,44.42,50048.8546303333,44.46,44.47,44.34,44.42,50048.8546
2006-11-08 13:00:00,44.41,44.45,44.37,44.41,24753.012702203887,44.41,44.45,44.37,44.41,24753.0127
2006-11-08 13:05:00,44.41,44.41,44.22,44.26,43426.33807404191,44.41,44.41,44.22,44.26,43426.3381
2006-11-08 13:10:00,44.23,44.31,44.18,44.22,63619.58527847139,44.23,44.31,44.18,44.22,63619.5853
2006-11-08 13:15:00,44.24,44.36,44.22,44.35,15850.613397025296,44.24,44.36,44.22,44.35,15850.6134
2006-11-08 13:20:00,44.34,44.36,44.28,44.32,28118.55390294213,44.34,44.36,44.28,44.32,28118.5539
2006-11-08 13:25:00,44.32,44.35,44.3,44.34,19976.11551405928,44.32,44.35,44.3,44.34,19976.1155
2006-11-08 13:30:00,44.35,44.45,44.35,44.45,18999.022907393333,44.35,44.45,44.35,44.45,18999.0229
2006-11-08 13:35:00,44.45,44.49,44.35,44.35,19107.58875257844,44.45,44.49,44.35,44.35,19107.5888
2006-11-08 13:40:00,44.33,44.41,44.3,44.41,23775.920095537946,44.33,44.41,44.3,44.41,23775.9201
2006-11-08 13:45:00,44.42,44.54,44.39,44.54,33872.54369775269,44.42,44.54,44.39,44.54,33872.5437
2006-11-08 13:50:00,44.52,44.63,44.46,44.6,33546.84616219738,44.52,44.63,44.46,44.6,33546.8462
2006-11-08 13:55:00,44.6,44.73,44.57,44.7,43317.7722288568,44.6,44.73,44.57,44.7,43317.7722
2006-11-08 14:00:00,44.69,44.69,44.55,44.61,21930.300727391164,44.69,44.69,44.55,44.61,21930.3007
2006-11-08 14:05:00,44.6,44.69,44.52,44.66,90978.1782651178,44.6,44.69,44.52,44.66,90978.1783
2006-11-08 14:10:00,44.65,44.81,44.61,44.75,53631.52752144176,44.65,44.81,44.61,44.75,53631.5275
2006-11-08 14:15:00,44.77,44.78,44.71,44.74,20084.681359244383,44.77,44.78,44.71,44.74,20084.6814
2006-11-08 14:20:00,44.74,44.77,44.69,44.7,18673.325371838026,44.74,44.77,44.69,44.7,18673.3254
2006-11-08 14:25:00,44.67,44.75,44.61,44.61,12810.769731842363,44.67,44.75,44.61,44.61,12810.7697
2006-11-08 14:30:00,44.61,44.79,44.61,44.76,18890.45706220823,44.61,44.79,44.61,44.76,18890.4571
2006-11-08 14:35:00,44.76,44.8,44.7,44.74,66225.16556291391,44.76,44.8,44.7,44.74,66225.1656
2006-11-08 14:40:00,44.74,44.8,44.71,44.71,32352.62186516122,44.74,44.8,44.71,44.71,32352.6219
2006-11-08 14:45:00,44.71,44.77,44.66,44.69,28987.08066442297,44.71,44.77,44.66,44.69,28987.0807
2006-11-08 14:50:00,44.71,44.77,44.68,44.68,24210.18347627836,44.71,44.77,44.68,44.68,24210.1835
2006-11-08 14:55:00,44.68,44.77,44.66,44.72,45923.35251329932,44.68,44.77,44.66,44.72,45923.3525
2006-11-08 15:00:00,44.73,44.77,44.67,44.67,31484.09510368038,44.73,44.77,44.67,44.67,31484.0951
2006-11-08 15:05:00,44.67,44.75,44.66,44.72,59928.34654217783,44.67,44.75,44.66,44.72,59928.3465
2006-11-08 15:10:00,44.71,44.71,44.64,44.67,33655.41200738248,44.71,44.71,44.64,44.67,33655.412
2006-11-08 15:15:00,44.67,44.69,44.63,44.65,39626.53349256324,44.67,44.69,44.63,44.65,39626.5335
2006-11-08 15:20:00,44.65,44.81,44.63,44.8,76213.22331994354,44.65,44.81,44.63,44.8,76213.2233
2006-11-08 15:25:00,44.8,44.8,44.71,44.72,35935.29475626968,44.8,44.8,44.71,44.72,35935.2948
2006-11-08 15:30:00,44.72,44.79,44.67,44.75,39843.66518293345,44.72,44.79,44.67,44.75,39843.6652
2006-11-08 15:35:00,44.73,44.78,44.7,44.72,52980.132450331126,44.73,44.78,44.7,44.72,52980.1325
2006-11-08 15:40:00,44.72,44.79,44.7,44.77,64053.84865921181,44.72,44.79,44.7,44.77,64053.8487
2006-11-08 15:45:00,44.77,44.91,44.75,44.88,95537.9437628922,44.77,44.91,44.75,44.88,95537.9438
2006-11-08 15:50:00,44.87,44.98,44.85,44.97,101617.63109325808,44.87,44.98,44.85,44.97,101617.6311
2006-11-08 15:55:00,44.98,45.06,44.8,44.86,180327.868852459,44.98,45.06,44.8,44.86,180327.8689
2006-11-09 09:30:00,44.73,44.8,44.46,44.59,61665.40006513951,44.73,44.8,44.46,44.59,61665.4001
2006-11-09 09:35:00,44.57,44.76,44.54,44.65,19650.417978503963,44.57,44.76,44.54,44.65,19650.418
2006-11-09 09:40:00,44.66,44.81,44.65,44.77,18781.891217023127,44.66,44.81,44.65,44.77,18781.8912
2006-11-09 09:45:00,44.77,44.97,44.75,44.91,32786.88524590164,44.77,44.97,44.75,44.91,32786.8852
2006-11-09 09:50:00,44.94,44.94,44.59,44.64,27792.85636738682,44.94,44.94,44.59,44.64,27792.8564
2006-11-09 09:55:00,44.65,44.84,44.64,44.78,18781.891217023127,44.65,44.84,44.64,44.78,18781.8912
2006-11-09 10:00:00,44.81,44.84,44.64,44.74,28335.685593312344,44.81,44.84,44.64,44.74,28335.6856
2006-11-09 10:05:00,44.72,44.84,44.72,44.8,22473.12995331669,44.72,44.84,44.72,44.8,22473.13
2006-11-09 10:10:00,44.8,44.88,44.69,44.8,26924.329605905983,44.8,44.88,44.69,44.8,26924.3296
2006-11-09 10:15:00,44.79,44.93,44.77,44.85,23015.95917924221,44.79,44.93,44.77,44.85,23015.9592
2006-11-09 10:20:00,44.84,44.89,44.8,44.8,12919.335577027468,44.84,44.89,44.8,44.8,12919.3356
2006-11-09 10:25:00,44.8,44.85,44.77,44.77,22255.99826294648,44.8,44.85,44.77,44.77,22255.9983
2006-11-09 10:30:00,44.74,44.83,44.73,44.75,16610.57431332103,44.74,44.83,44.73,44.75,16610.5743
2006-11-09 10:35:00,44.75,44.81,44.74,44.75,11399.413744436,44.75,44.81,44.74,44.75,11399.4137
2006-11-09 10:40:00,44.76,44.88,44.76,44.79,13027.901422212572,44.76,44.88,44.76,44.79,13027.9014
2006-11-09 10:45:00,44.8,44.8,44.63,44.69,20084.681359244383,44.8,44.8,44.63,44.69,20084.6814
2006-11-09 10:50:00,44.7,44.71,44.66,44.69,10748.018673325372,44.7,44.71,44.66,44.69,10748.0187
2006-11-09 10:55:00,44.69,44.75,44.66,44.71,14113.55987406362,44.69,44.75,44.66,44.71,14113.5599
2006-11-09 11:00:00,44.72,44.73,44.65,44.69,23993.05178590816,44.72,44.73,44.65,44.69,23993.0518
2006-11-09 11:05:00,44.68,44.68,44.65,44.67,5102.5947236999245,44.68,44.68,44.65,44.67,5102.5947
2006-11-09 11:10:00,44.67,44.68,44.63,44.65,6296.819020736077,44.67,44.68,44.63,44.65,6296.819
2006-11-09 11:15:00,44.64,44.69,44.57,44.6,27684.29052220172,44.64,44.69,44.57,44.6,27684.2905
2006-11-09 11:20:00,44.6,44.61,44.49,44.54,22038.86657257627,44.6,44.61,44.49,44.54,22038.8666
2006-11-09 11:25:00,44.6,44.6,44.44,44.48,33763.97785256759,44.6,44.6,44.44,44.48,33763.9779
2006-11-09 11:30:00,44.48,44.57,44.47,44.52,13027.901422212572,44.48,44.57,44.47,44.52,13027.9014
2006-11-09 11:35:00,44.53,44.53,44.43,44.46,17153.403539246552,44.53,44.53,44.43,44.46,17153.4035
2006-11-09 11:40:00,44.46,44.47,44.32,44.34,33655.41200738248,44.46,44.47,44.32,44.34,33655.412
2006-11-09 11:45:00,44.36,44.42,44.35,44.39,15307.784171099773,44.36,44.42,44.35,44.39,15307.7842
2006-11-09 11:50:00,44.37,44.38,44.3,44.3,25730.10530886983,44.37,44.38,44.3,44.3,25730.1053
2006-11-09 11:55:00,44.31,44.33,44.24,44.29,22581.69579850179,44.31,44.33,44.24,44.29,22581.6958
2006-11-09 12:00:00,44.28,44.3,44.14,44.16,38432.30919552709,44.28,44.3,44.14,44.16,38432.3092
2006-11-09 12:05:00,44.17,44.23,44.07,44.08,26924.329605905983,44.17,44.23,44.07,44.08,26924.3296
2006-11-09 12:10:00,44.08,44.11,44.07,44.08,18890.45706220823,44.08,44.11,44.07,44.08,18890.4571
2006-11-09 12:15:00,44.08,44.1,44.07,44.08,19324.72044294865,44.08,44.1,44.07,44.08,19324.7204
2006-11-09 12:20:00,44.08,44.14,44.07,44.13,19650.417978503963,44.08,44.14,44.07,44.13,19650.418
2006-11-09 12:25:00,44.15,44.15,44.08,44.15,22473.12995331669,44.15,44.15,44.08,44.15,22473.13
2006-11-09 12:30:00,44.14,44.19,44.14,44.18,23450.22255998263,44.14,44.19,44.14,44.18,23450.2226
2006-11-09 12:35:00,44.18,44.18,44.1,44.16,15959.1792422104,44.18,44.18,44.1,44.16,15959.1792
2006-11-09 12:40:00,44.17,44.18,44.1,44.12,7056.77993703181,44.17,44.18,44.1,44.12,7056.7799
2006-11-09 12:45:00,44.12,44.16,44.07,44.07,15959.1792422104,44.12,44.16,44.07,44.07,15959.1792
2006-11-09 12:50:00,44.07,44.07,43.99,43.99,26272.93453479536,44.07,44.07,43.99,43.99,26272.9345
2006-11-09 12:55:00,44.01,44.07,44.0,44.07,5753.989794810553,44.01,44.07,44.0,44.07,5753.9898
2006-11-09 13:00:00,44.07,44.07,43.95,44.02,17479.101074801867,44.07,44.07,43.95,44.02,17479.1011
2006-11-09 13:05:00,44.03,44.05,43.94,43.94,17696.232765172077,44.03,44.05,43.94,43.94,17696.2328
2006-11-09 13:10:00,43.94,43.95,43.9,43.91,35066.76799478884,43.94,43.95,43.9,43.91,35066.768
2006-11-09 13:15:00,43.91,44.0,43.9,44.0,28335.685593312344,43.91,44.0,43.9,44.0,28335.6856
2006-11-09 13:20:00,44.01,44.05,44.0,44.03,13896.42818369341,44.01,44.05,44.0,44.03,13896.4282
2006-11-09 13:25:00,44.02,44.02,43.94,43.94,17696.232765172077,44.02,44.02,43.94,43.94,17696.2328
2006-11-09 13:30:00,43.95,43.98,43.9,43.92,8468.135924438173,43.95,43.98,43.9,43.92,8468.1359
2006-11-09 13:35:00,43.92,43.98,43.89,43.95,15959.1792422104,43.92,43.98,43.89,43.95,15959.1792
2006-11-09 13:40:00,43.95,44.01,43.95,44.0,8142.438388882858,43.95,44.01,43.95,44.0,8142.4384
2006-11-09 13:45:00,44.01,44.07,44.01,44.07,7925.306698512648,44.01,44.07,44.01,44.07,7925.3067
2006-11-09 13:50:00,44.06,44.07,43.96,43.97,16284.876777765716,44.06,44.07,43.96,43.97,16284.8768
2006-11-09 13:55:00,43.96,44.02,43.95,43.99,10856.584518510475,43.96,44.02,43.95,43.99,10856.5845
2006-11-09 14:00:00,43.99,44.1,43.99,44.1,13570.730648138097,43.99,44.1,43.99,44.1,13570.7306
2006-11-09 14:05:00,44.12,44.12,44.04,44.04,15633.481706655088,44.12,44.12,44.04,44.04,15633.4817
2006-11-09 14:10:00,44.05,44.07,43.99,44.03,14547.82325480404,44.05,44.07,43.99,44.03,14547.8233
2006-11-09 14:15:00,44.03,44.06,43.95,44.0,111714.2546954728,44.03,44.06,43.95,44.0,111714.2547
2006-11-09 14:20:00,44.0,44.0,43.9,43.91,23015.95917924221,44.0,44.0,43.9,43.91,23015.9592
2006-11-09 14:25:00,43.92,43.97,43.85,43.95,21061.773965910324,43.92,43.97,43.85,43.95,21061.774
2006-11-09 14:30:00,43.95,44.05,43.94,43.95,16936.271848876346,43.95,44.05,43.94,43.95,16936.2718
2006-11-09 14:35:00,43.95,43.95,43.87,43.87,20410.37889479969,43.95,43.95,43.87,43.87,20410.3789
2006-11-09 14:40:00,43.84,43.84,43.6,43.6,54608.6201281077,43.84,43.84,43.6,43.6,54608.6201
2006-11-09 14:45:00,43.6,43.63,43.53,43.53,45923.35251329932,43.6,43.63,43.53,43.53,45923.3525
2006-11-09 14:50:00,43.53,43.69,43.52,43.69,46357.615894039736,43.53,43.69,43.52,43.69,46357.6159
2006-11-09 14:55:00,43.69,43.77,43.64,43.76,57757.02963847574,43.69,43.77,43.64,43.76,57757.0296
2006-11-09 15:00:00,43.76,43.79,43.52,43.59,45163.39159700358,43.76,43.79,43.52,43.59,45163.3916
2006-11-09 15:05:00,43.58,43.6,43.41,43.49,127239.1705569428,43.58,43.6,43.41,43.49,127239.1706
2006-11-09 15:10:00,43.46,43.5,43.29,43.4,55477.14688958854,43.46,43.5,43.29,43.4,55477.1469
2006-11-09 15:15:00,43.41,43.42,43.29,43.42,35826.728911084574,43.41,43.42,43.29,43.42,35826.7289
2006-11-09 15:20:00,43.41,43.45,43.36,43.43,48746.06448811204,43.41,43.45,43.36,43.43,48746.0645
2006-11-09 15:25:00,43.43,43.46,43.38,43.43,37129.51905330584,43.43,43.46,43.38,43.43,37129.5191
2006-11-09 15:30:00,43.42,43.44,43.32,43.38,45163.39159700358,43.42,43.44,43.32,43.38,45163.3916
2006-11-09 15:35:00,43.38,43.44,43.36,43.44,35718.16306589947,43.38,43.44,43.36,43.44,35718.1631
2006-11-09 15:40:00,43.43,43.43,43.36,43.37,38758.0067310824,43.43,43.43,43.36,43.37,38758.0067
2006-11-09 15:45:00,43.38,43.49,43.37,43.49,68722.18000217131,43.38,43.49,43.37,43.49,68722.18
2006-11-09 15:50:00,43.48,43.54,43.48,43.49,149386.60297470418,43.48,43.54,43.48,43.49,149386.603
2006-11-09 15:55:00,43.48,43.49,43.33,43.36,222994.2460102052,43.48,43.49,43.33,43.36,222994.246
2006-11-10 09:30:00,43.59,43.59,43.32,43.48,63619.58527847139,43.59,43.59,43.32,43.48,63619.5853
2006-11-10 09:35:00,43.49,43.49,43.29,43.34,23667.35425035284,43.49,43.49,43.29,43.34,23667.3543
2006-11-10 09:40:00,43.35,43.48,43.29,43.47,23993.05178590816,43.35,43.48,43.29,43.47,23993.0518
2006-11-10 09:45:00,43.47,43.48,43.19,43.26,51785.90815329498,43.47,43.48,43.19,43.26,51785.9082
2006-11-10 09:50:00,43.25,43.25,43.05,43.07,26164.368689610248,43.25,43.25,43.05,43.07,26164.3687
2006-11-10 09:55:00,43.1,43.21,43.06,43.21,31375.52925849528,43.1,43.21,43.06,43.21,31375.5293
2006-11-10 10:00:00,43.2,43.59,43.2,43.34,52763.00075996092,43.2,43.59,43.2,43.34,52763.0008
2006-11-10 10:05:00,43.34,43.37,43.24,43.24,26055.802844425143,43.34,43.37,43.24,43.24,26055.8028
2006-11-10 10:10:00,43.26,43.37,43.23,43.37,24861.578547388992,43.26,43.37,43.23,43.37,24861.5785
2006-11-10 10:15:00,43.37,43.62,43.37,43.61,31484.09510368038,43.37,43.62,43.37,43.61,31484.0951
2006-11-10 10:20:00,43.59,43.6,43.37,43.38,14764.95494517425,43.59,43.6,43.37,43.38,14764.9549
2006-11-10 10:25:00,43.41,43.43,43.28,43.32,26272.93453479536,43.41,43.43,43.28,43.32,26272.9345
2006-11-10 10:30:00,43.33,43.41,43.28,43.36,29421.344045163394,43.33,43.41,43.28,43.36,29421.344
2006-11-10 10:35:00,43.37,43.46,43.29,43.45,25621.539463684727,43.37,43.46,43.29,43.45,25621.5395
2006-11-10 10:40:00,43.42,43.54,43.42,43.54,25512.97361849962,43.42,43.54,43.42,43.54,25512.9736
2006-11-10 10:45:00,43.56,43.66,43.54,43.65,21061.773965910324,43.56,43.66,43.54,43.65,21061.774
2006-11-10 10:50:00,43.59,43.62,43.58,43.61,10965.150363695582,43.59,43.62,43.58,43.61,10965.1504
2006-11-10 10:55:00,43.6,43.68,43.6,43.6,9119.5309955488,43.6,43.68,43.6,43.6,9119.531
2006-11-10 11:00:00,43.61,43.64,43.48,43.53,13245.033112582782,43.61,43.64,43.48,43.53,13245.0331
2006-11-10 11:05:00,43.53,43.57,43.48,43.54,9879.491911844534,43.53,43.57,43.48,43.54,9879.4919
2006-11-10 11:10:00,43.55,43.6,43.54,43.58,10313.755292584952,43.55,43.6,43.54,43.58,10313.7553
2006-11-10 11:15:00,43.59,43.69,43.55,43.66,13245.033112582782,43.59,43.69,43.55,43.66,13245.0331
2006-11-10 11:20:00,43.66,43.66,43.6,43.63,9553.79437628922,43.66,43.66,43.6,43.63,9553.7944
2006-11-10 11:25:00,43.68,43.68,43.57,43.62,16176.31093258061,43.68,43.68,43.57,43.62,16176.3109
2006-11-10 11:30:00,43.63,43.75,43.62,43.73,27684.29052220172,43.63,43.75,43.62,43.73,27684.2905
2006-11-10 11:35:00,43.73,43.8,43.69,43.75,16719.140158506136,43.73,43.8,43.69,43.75,16719.1402
2006-11-10 11:40:00,43.75,43.81,43.69,43.72,19324.72044294865,43.75,43.81,43.69,43.72,19324.7204
2006-11-10 11:45:00,43.7,43.71,43.55,43.55,13027.901422212572,43.7,43.71,43.55,43.55,13027.9014
2006-11-10 11:50:00,43.55,43.58,43.54,43.55,13136.467267397677,43.55,43.58,43.54,43.55,13136.4673
2006-11-10 11:55:00,43.56,43.61,43.55,43.61,17370.535229616762,43.56,43.61,43.55,43.61,17370.5352
2006-11-10 12:00:00,43.62,43.78,43.62,43.77,24970.144392574097,43.62,43.78,43.62,43.77,24970.1444
2006-11-10 12:05:00,43.75,43.88,43.75,43.88,29312.77819997829,43.75,43.88,43.75,43.88,29312.7782
2006-11-10 12:10:00,43.87,44.02,43.86,43.99,33329.71447182717,43.87,44.02,43.86,43.99,33329.7145
2006-11-10 12:15:00,43.99,44.02,43.67,43.9,66116.59971772881,43.99,44.02,43.67,43.9,66116.5997
2006-11-10 12:20:00,43.9,43.9,43.77,43.79,22473.12995331669,43.9,43.9,43.77,43.79,22473.13
2006-11-10 12:25:00,43.76,43.92,43.74,43.89,25295.84192812941,43.76,43.92,43.74,43.89,25295.8419
2006-11-10 12:30:00,43.89,43.96,43.86,43.95,22907.393334057106,43.89,43.96,43.86,43.95,22907.3933
2006-11-10 12:35:00,43.9,43.94,43.85,43.9,15959.1792422104,43.9,43.94,43.85,43.9,15959.1792
2006-11-10 12:40:00,43.94,43.95,43.89,43.95,25621.539463684727,43.94,43.95,43.89,43.95,25621.5395
2006-11-10 12:45:00,43.97,44.03,43.97,44.0,25947.23699924004,43.97,44.03,43.97,44.0,25947.237
2006-11-10 12:50:00,44.0,44.04,43.93,43.95,23450.22255998263,44.0,44.04,43.93,43.95,23450.2226
2006-11-10 12:55:00,43.95,44.04,43.95,44.01,19758.98382368907,43.95,44.04,43.95,44.01,19758.9838
2006-11-10 13:00:00,44.03,44.13,44.02,44.09,27250.02714146129,44.03,44.13,44.02,44.09,27250.0271
2006-11-10 13:05:00,44.09,44.09,44.05,44.09,15090.652480729565,44.09,44.09,44.05,44.09,15090.6525
2006-11-10 13:10:00,44.07,44.07,43.99,44.01,17696.232765172077,44.07,44.07,43.99,44.01,17696.2328
2006-11-10 13:15:00,44.03,44.06,43.98,43.98,9119.5309955488,44.03,44.06,43.98,43.98,9119.531
2006-11-10 13:20:00,43.98,43.99,43.94,43.94,89349.69058734123,43.98,43.99,43.94,43.94,89349.6906
2006-11-10 13:25:00,43.93,43.98,43.86,43.93,12702.203886657258,43.93,43.98,43.86,43.93,12702.2039
2006-11-10 13:30:00,43.89,43.89,43.83,43.83,10748.018673325372,43.89,43.89,43.83,43.83,10748.0187
2006-11-10 13:35:00,43.85,43.85,43.72,43.74,23015.95917924221,43.85,43.85,43.72,43.74,23015.9592
2006-11-10 13:40:00,43.77,43.83,43.76,43.79,10422.321137770055,43.77,43.83,43.76,43.79,10422.3211
2006-11-10 13:45:00,43.78,43.83,43.76,43.83,10856.584518510475,43.78,43.83,43.76,43.83,10856.5845
2006-11-10 13:50:00,43.83,43.9,43.74,43.74,24644.446857018786,43.83,43.9,43.74,43.74,24644.4469
2006-11-10 13:55:00,43.75,43.78,43.7,43.78,10205.189447399847,43.75,43.78,43.7,43.78,10205.1894
2006-11-10 14:00:00,43.77,43.79,43.75,43.76,13353.598957767888,43.77,43.79,43.75,43.76,13353.599
2006-11-10 14:05:00,43.8,43.9,43.79,43.88,11399.413744436,43.8,43.9,43.79,43.88,11399.4137
2006-11-10 14:10:00,43.89,43.89,43.83,43.84,26924.329605905983,43.89,43.89,43.83,43.84,26924.3296
2006-11-10 14:15:00,43.84,43.89,43.79,43.86,19650.417978503963,43.84,43.89,43.79,43.86,19650.418
2006-11-10 14:20:00,43.86,43.87,43.83,43.84,40277.92856367387,43.86,43.87,43.83,43.84,40277.9286
2006-11-10 14:25:00,43.84,43.86,43.78,43.8,15524.915861469985,43.84,43.86,43.78,43.8,15524.9159
2006-11-10 14:30:00,43.81,43.81,43.69,43.69,16502.008468135926,43.81,43.81,43.69,43.69,16502.0085
2006-11-10 14:35:00,43.7,43.78,43.69,43.77,13896.42818369341,43.7,43.78,43.69,43.77,13896.4282
2006-11-10 14:40:00,43.77,43.83,43.77,43.83,42232.11377700576,43.77,43.83,43.77,43.83,42232.1138
2006-11-10 14:45:00,43.82,43.85,43.8,43.8,90978.1782651178,43.82,43.85,43.8,43.8,90978.1783
2006-11-10 14:50:00,43.8,43.83,43.77,43.77,31375.52925849528,43.8,43.83,43.77,43.77,31375.5293
2006-11-10 14:55:00,43.77,43.8,43.72,43.72,22473.12995331669,43.77,43.8,43.72,43.72,22473.13
2006-11-10 15:00:00,43.74,43.8,43.73,43.77,26707.197915535773,43.74,43.8,43.73,43.77,26707.1979
2006-11-10 15:05:00,43.79,43.83,43.77,43.81,22255.99826294648,43.79,43.83,43.77,43.81,22255.9983
2006-11-10 15:10:00,43.81,43.89,43.79,43.81,35501.03137552926,43.81,43.89,43.79,43.81,35501.0314
2006-11-10 15:15:00,43.81,43.84,43.8,43.84,38975.13842145261,43.81,43.84,43.8,43.84,38975.1384
2006-11-10 15:20:00,43.84,43.84,43.8,43.83,28987.08066442297,43.84,43.84,43.8,43.83,28987.0807
2006-11-10 15:25:00,43.81,43.89,43.81,43.89,30941.26587775486,43.81,43.89,43.81,43.89,30941.2659
2006-11-10 15:30:00,43.9,43.97,43.86,43.89,21713.169037020954,43.9,43.97,43.86,43.89,21713.169
2006-11-10 15:35:00,43.9,43.96,43.88,43.88,24861.578547388992,43.9,43.96,43.88,43.88,24861.5785
2006-11-10 15:40:00,43.9,43.94,43.87,43.94,26490.066225165563,43.9,43.94,43.87,43.94,26490.0662
2006-11-10 15:45:00,43.95,43.96,43.93,43.95,54825.75181847791,43.95,43.96,43.93,43.95,54825.7518
2006-11-10 15:50:00,43.95,43.96,43.89,43.9,92606.66594289435,43.95,43.96,43.89,43.9,92606.6659
2006-11-10 15:55:00,43.9,43.91,43.82,43.88,141135.5987406362,43.9,43.91,43.82,43.88,141135.5987
2006-11-13 09:30:00,44.0,44.19,43.71,43.75,82184.34480512432,44.0,44.19,43.71,43.75,82184.3448
2006-11-13 09:35:00,43.74,43.86,43.63,43.76,37129.51905330584,43.74,43.86,43.63,43.76,37129.5191
2006-11-13 09:40:00,43.79,44.0,43.78,43.98,47226.142655520576,43.79,44.0,43.78,43.98,47226.1427
2006-11-13 09:45:00,43.98,44.03,43.9,43.97,43643.46976441212,43.98,44.03,43.9,43.97,43643.4698
2006-11-13 09:50:00,43.96,44.18,43.95,44.07,31809.792639235697,43.96,44.18,43.95,44.07,31809.7926
2006-11-13 09:55:00,44.06,44.21,43.98,44.14,30289.87080664423,44.06,44.21,43.98,44.14,30289.8708
2006-11-13 10:00:00,44.15,44.17,44.08,44.12,37889.47996960156,44.15,44.17,44.08,44.12,37889.48
2006-11-13 10:05:00,44.11,44.12,44.0,44.07,70133.53598957768,44.11,44.12,44.0,44.07,70133.536
2006-11-13 10:10:00,44.07,44.26,44.06,44.23,43643.46976441212,44.07,44.26,44.06,44.23,43643.4698
2006-11-13 10:15:00,44.22,44.32,44.17,44.24,44729.12821626317,44.22,44.32,44.17,44.24,44729.1282
2006-11-13 10:20:00,44.23,44.24,44.08,44.22,33329.71447182717,44.23,44.24,44.08,44.22,33329.7145
2006-11-13 10:25:00,44.23,44.23,44.12,44.13,18130.496145912497,44.23,44.23,44.12,44.13,18130.4961
2006-11-13 10:30:00,44.14,44.21,44.02,44.11,40060.79687330366,44.14,44.21,44.02,44.11,40060.7969
2006-11-13 10:35:00,44.1,44.15,44.09,44.12,26272.93453479536,44.1,44.15,44.09,44.12,26272.9345
2006-11-13 10:40:00,44.11,44.14,44.09,44.11,13679.296493323202,44.11,44.14,44.09,44.11,13679.2965
2006-11-13 10:45:00,44.13,44.17,44.09,44.13,30615.568342199545,44.13,44.17,44.09,44.13,30615.5683
2006-11-13 10:50:00,44.14,44.17,44.13,44.16,14439.257409618936,44.14,44.17,44.13,44.16,14439.2574
2006-11-13 10:55:00,44.17,44.23,44.14,44.19,22798.827488872,44.17,44.23,44.14,44.19,22798.8275
2006-11-13 11:00:00,44.19,44.25,44.18,44.18,16610.57431332103,44.19,44.25,44.18,44.18,16610.5743
2006-11-13 11:05:00,44.19,44.2,44.08,44.12,13027.901422212572,44.19,44.2,44.08,44.12,13027.9014
2006-11-13 11:10:00,44.13,44.16,44.11,44.13,11616.54543480621,44.13,44.16,44.11,44.13,11616.5454
2006-11-13 11:15:00,44.14,44.16,44.11,44.14,18239.0619910976,44.14,44.16,44.11,44.14,18239.062
2006-11-13 11:20:00,44.14,44.18,44.1,44.12,19216.154597763543,44.14,44.18,44.1,44.12,19216.1546
2006-11-13 11:25:00,44.12,44.17,44.09,44.13,15416.350016284878,44.12,44.17,44.09,44.13,15416.35
2006-11-13 11:30:00,44.13,44.16,44.08,44.11,22798.827488872,44.13,44.16,44.08,44.11,22798.8275
2006-11-13 11:35:00,44.08,44.11,44.04,44.06,17370.535229616762,44.08,44.11,44.04,44.06,17370.5352
2006-11-13 11:40:00,44.06,44.11,44.02,44.06,23450.22255998263,44.06,44.11,44.02,44.06,23450.2226
2006-11-13 11:45:00,44.06,44.14,44.03,44.09,40712.19194441429,44.06,44.14,44.03,44.09,40712.1919
2006-11-13 11:50:00,44.1,44.17,44.07,44.17,19107.58875257844,44.1,44.17,44.07,44.17,19107.5888
2006-11-13 11:55:00,44.17,44.19,44.1,44.15,29638.4757355336,44.17,44.19,44.1,44.15,29638.4757
2006-11-13 12:00:00,44.15,44.16,44.09,44.15,13896.42818369341,44.15,44.16,44.09,44.15,13896.4282
2006-11-13 12:05:00,44.15,44.16,44.07,44.07,9770.92606665943,44.15,44.16,44.07,44.07,9770.9261
2006-11-13 12:10:00,44.07,44.13,44.04,44.06,24318.749321463467,44.07,44.13,44.04,44.06,24318.7493
2006-11-13 12:15:00,44.07,44.1,44.03,44.07,11507.979589621104,44.07,44.1,44.03,44.07,11507.9796
2006-11-13 12:20:00,44.09,44.15,44.03,44.08,17044.837694061447,44.09,44.15,44.03,44.08,17044.8377
2006-11-13 12:25:00,44.09,44.13,44.04,44.11,19650.417978503963,44.09,44.13,44.04,44.11,19650.418
2006-11-13 12:30:00,44.11,44.17,44.08,44.13,11833.67712517642,44.11,44.17,44.08,44.13,11833.6771
2006-11-13 12:35:00,44.12,44.16,44.06,44.1,34089.675388122894,44.12,44.16,44.06,44.1,34089.6754
2006-11-13 12:40:00,44.09,44.11,44.06,44.07,8576.701769623276,44.09,44.11,44.06,44.07,8576.7018
2006-11-13 12:45:00,44.08,44.16,43.99,44.0,22038.86657257627,44.08,44.16,43.99,44.0,22038.8666
2006-11-13 12:50:00,44.02,44.09,44.02,44.08,15524.915861469985,44.02,44.09,44.02,44.08,15524.9159
2006-11-13 12:55:00,44.07,44.11,44.02,44.03,16719.140158506136,44.07,44.11,44.02,44.03,16719.1402
2006-11-13 13:00:00,44.03,44.15,44.01,44.14,18673.325371838026,44.03,44.15,44.01,44.14,18673.3254
2006-11-13 13:05:00,44.12,44.18,44.11,44.16,19867.549668874173,44.12,44.18,44.11,44.16,19867.5497
2006-11-13 13:10:00,44.17,44.19,44.13,44.14,7599.609162957334,44.17,44.19,44.13,44.14,7599.6092
2006-11-13 13:15:00,44.15,44.18,44.11,44.17,8902.399305178591,44.15,44.18,44.11,44.17,8902.3993
2006-11-13 13:20:00,44.17,44.18,44.07,44.16,17479.101074801867,44.17,44.18,44.07,44.16,17479.1011
2006-11-13 13:25:00,44.16,44.25,44.12,44.22,44077.73314515254,44.16,44.25,44.12,44.22,44077.7331
2006-11-13 13:30:00,44.22,44.24,44.18,44.24,10856.584518510475,44.22,44.24,44.18,44.24,10856.5845
2006-11-13 13:35:00,44.24,44.24,44.19,44.23,12810.769731842363,44.24,44.24,44.19,44.23,12810.7697
2006-11-13 13:40:00,44.24,44.25,44.2,44.2,11073.716208880687,44.24,44.25,44.2,44.2,11073.7162
2006-11-13 13:45:00,44.21,44.23,44.17,44.22,9770.92606665943,44.21,44.23,44.17,44.22,9770.9261
2006-11-13 13:50:00,44.23,44.35,44.22,44.33,37563.782434046254,44.23,44.35,44.22,44.33,37563.7824
2006-11-13 13:55:00,44.32,44.35,44.24,44.24,13245.033112582782,44.32,44.35,44.24,44.24,13245.0331
2006-11-13 14:00:00,44.24,44.29,44.22,44.22,35609.597220714364,44.24,44.29,44.22,44.22,35609.5972
2006-11-13 14:05:00,44.2,44.28,44.2,44.24,13353.598957767888,44.2,44.28,44.2,44.24,13353.599
2006-11-13 14:10:00,44.25,44.29,44.21,44.28,18673.325371838026,44.25,44.29,44.21,44.28,18673.3254
2006-11-13 14:15:00,44.27,44.3,44.23,44.3,14439.257409618936,44.27,44.3,44.23,44.3,14439.2574
2006-11-13 14:20:00,44.29,44.35,44.28,44.31,32461.187710346327,44.29,44.35,44.28,44.31,32461.1877
2006-11-13 14:25:00,44.29,44.44,44.29,44.43,46900.44511996526,44.29,44.44,44.29,44.43,46900.4451
2006-11-13 14:30:00,44.43,44.47,44.4,44.46,25621.539463684727,44.43,44.47,44.4,44.46,25621.5395
2006-11-13 14:35:00,44.47,44.47,44.4,44.4,26381.50037998045,44.47,44.47,44.4,44.4,26381.5004
2006-11-13 14:40:00,44.4,44.42,44.39,44.42,17804.798610357182,44.4,44.42,44.39,44.42,17804.7986
2006-11-13 14:45:00,44.42,44.43,44.37,44.41,23233.09086961242,44.42,44.43,44.37,44.41,23233.0909
2006-11-13 14:50:00,44.42,44.43,44.4,44.41,13462.164802952992,44.42,44.43,44.4,44.41,13462.1648
2006-11-13 14:55:00,44.42,44.43,44.39,44.4,15742.04755184019,44.42,44.43,44.39,44.4,15742.0476
2006-11-13 15:00:00,44.39,44.42,44.3,44.35,66442.29725328412,44.39,44.42,44.3,44.35,66442.2973
2006-11-13 15:05:00,44.32,44.35,44.3,44.31,13353.598957767888,44.32,44.35,44.3,44.31,13353.599
2006-11-13 15:10:00,44.32,44.33,44.28,44.33,37563.782434046254,44.32,44.33,44.28,44.33,37563.7824
2006-11-13 15:15:00,44.3,44.36,44.3,44.3,30507.00249701444,44.3,44.36,44.3,44.3,30507.0025
2006-11-13 15:20:00,44.3,44.33,44.29,44.32,43426.33807404191,44.3,44.33,44.29,44.32,43426.3381
2006-11-13 15:25:00,44.3,44.36,44.3,44.32,24970.144392574097,44.3,44.36,44.3,44.32,24970.1444
2006-11-13 15:30:00,44.33,44.38,44.32,44.35,28444.25143849745,44.33,44.38,44.32,44.35,28444.2514
2006-11-13 15:35:00,44.35,44.37,44.33,44.34,40820.7577895994,44.35,44.37,44.33,44.34,40820.7578
2006-11-13 15:40:00,44.35,44.42,44.34,44.41,62208.22929106504,44.35,44.42,44.34,44.41,62208.2293
2006-11-13 15:45:00,44.4,44.47,44.38,44.45,57539.89794810553,44.4,44.47,44.38,44.45,57539.8979
2006-11-13 15:50:00,44.44,44.55,44.41,44.45,97600.69482140918,44.44,44.55,44.41,44.45,97600.6948
2006-11-13 15:55:00,44.45,44.49,44.43,44.49,116056.888502877,44.45,44.49,44.43,44.49,116056.8885
2006-11-14 09:30:00,44.55,44.67,44.37,44.49,83595.70079253067,44.55,44.67,44.37,44.49,83595.7008
2006-11-14 09:35:00,44.54,44.54,44.3,44.38,50483.11801107372,44.54,44.54,44.3,44.38,50483.118
2006-11-14 09:40:00,44.38,44.49,44.26,44.33,50048.8546303333,44.38,44.49,44.26,44.33,50048.8546
2006-11-14 09:45:00,44.33,44.37,44.15,44.25,53740.09336662686,44.33,44.37,44.15,44.25,53740.0934
2006-11-14 09:50:00,44.25,44.27,44.18,44.21,36695.25567256541,44.25,44.27,44.18,44.21,36695.2557
2006-11-14 09:55:00,44.21,44.25,44.13,44.22,59711.21485180762,44.21,44.25,44.13,44.22,59711.2149
2006-11-14 10:00:00,44.21,44.28,44.16,44.28,47660.406036261,44.21,44.28,44.16,44.28,47660.406
2006-11-14 10:05:00,44.28,44.28,44.2,44.25,36912.38736293562,44.28,44.28,44.2,44.25,36912.3874
2006-11-14 10:10:00,44.26,44.33,44.17,44.23,128759.09238953426,44.26,44.33,44.17,44.23,128759.0924
2006-11-14 10:15:00,44.23,44.31,44.19,44.3,40820.7577895994,44.23,44.31,44.19,44.3,40820.7578
2006-11-14 10:20:00,44.29,44.34,44.25,44.34,40060.79687330366,44.29,44.34,44.25,44.34,40060.7969
2006-11-14 10:25:00,44.34,44.34,44.24,44.26,14004.994028878516,44.34,44.34,44.24,44.26,14004.994
2006-11-14 10:30:00,44.26,44.3,44.26,44.29,64705.24373032244,44.26,44.3,44.26,44.29,64705.2437
2006-11-14 10:35:00,44.29,44.39,44.27,44.29,21821.73488220606,44.29,44.39,44.27,44.29,21821.7349
2006-11-14 10:40:00,44.28,44.3,44.26,44.26,16393.44262295082,44.28,44.3,44.26,44.26,16393.4426
2006-11-14 10:45:00,44.26,44.32,44.24,44.31,17696.232765172077,44.26,44.32,44.24,44.31,17696.2328
2006-11-14 10:50:00,44.31,44.36,44.27,44.3,41363.587015524914,44.31,44.36,44.27,44.3,41363.587
2006-11-14 10:55:00,44.29,44.3,44.24,44.26,21821.73488220606,44.29,44.3,44.24,44.26,21821.7349
2006-11-14 11:00:00,44.26,44.29,44.22,44.26,60362.60992291825,44.26,44.29,44.22,44.26,60362.6099
2006-11-14 11:05:00,44.26,44.32,44.24,44.3,22473.12995331669,44.26,44.32,44.24,44.3,22473.13
2006-11-14 11:10:00,44.27,44.28,44.24,44.28,28118.55390294213,44.27,44.28,44.24,44.28,28118.5539
2006-11-14 11:15:00,44.26,44.3,44.26,44.3,29855.60742590381,44.26,44.3,44.26,44.3,29855.6074
2006-11-14 11:20:00,44.29,44.29,44.24,44.24,28118.55390294213,44.29,44.29,44.24,44.24,28118.5539
2006-11-14 11:25:00,44.24,44.29,44.2,44.28,37238.08489849094,44.24,44.29,44.2,44.28,37238.0849
2006-11-14 11:30:00,44.27,44.28,44.13,44.17,33221.14862664206,44.27,44.28,44.13,44.17,33221.1486
2006-11-14 11:35:00,44.16,44.18,44.15,44.18,15850.613397025296,44.16,44.18,44.15,44.18,15850.6134
2006-11-14 11:40:00,44.18,44.18,44.15,44.18,16610.57431332103,44.18,44.18,44.15,44.18,16610.5743
2006-11-14 11:45:00,44.15,44.19,44.1,44.19,22907.393334057106,44.15,44.19,44.1,44.19,22907.3933
2006-11-14 11:50:00,44.2,44.25,44.1,44.19,30941.26587775486,44.2,44.25,44.1,44.19,30941.2659
2006-11-14 11:55:00,44.22,44.3,44.19,44.19,18890.45706220823,44.22,44.3,44.19,44.19,18890.4571
2006-11-14 12:00:00,44.18,44.2,44.16,44.19,18890.45706220823,44.18,44.2,44.16,44.19,18890.4571
2006-11-14 12:05:00,44.19,44.2,44.15,44.2,17370.535229616762,44.19,44.2,44.15,44.2,17370.5352
2006-11-14 12:10:00,44.19,44.21,44.19,44.19,4776.89718814461,44.19,44.21,44.19,44.19,4776.8972
2006-11-14 12:15:00,44.18,44.24,44.16,44.23,4668.3313429595055,44.18,44.24,44.16,44.23,4668.3313
2006-11-14 12:20:00,44.23,44.24,44.21,44.22,5428.292259255239,44.23,44.24,44.21,44.22,5428.2923
2006-11-14 12:25:00,44.23,44.24,44.2,44.21,3039.8436651829334,44.23,44.24,44.2,44.21,3039.8437
2006-11-14 12:30:00,44.21,44.24,44.19,44.23,8685.267614808381,44.21,44.24,44.19,44.23,8685.2676
2006-11-14 12:35:00,44.21,44.26,44.21,44.26,8793.833459993486,44.21,44.26,44.21,44.26,8793.8335
2006-11-14 12:40:00,44.27,44.29,44.21,44.22,9553.79437628922,44.27,44.29,44.21,44.22,9553.7944
2006-11-14 12:45:00,44.21,44.33,44.21,44.29,19976.11551405928,44.21,44.33,44.21,44.29,19976.1155
2006-11-14 12:50:00,44.28,44.29,44.24,44.27,3799.804581478667,44.28,44.29,44.24,44.27,3799.8046
2006-11-14 12:55:00,44.27,44.39,44.26,44.35,17913.364455542287,44.27,44.39,44.26,44.35,17913.3645
2006-11-14 13:00:00,44.35,44.36,44.27,44.3,6079.687330365867,44.35,44.36,44.27,44.3,6079.6873
2006-11-14 13:05:00,44.3,44.35,44.28,44.28,8033.872543697753,44.3,44.35,44.28,44.28,8033.8725
2006-11-14 13:10:00,44.27,44.27,44.2,44.2,9879.491911844534,44.27,44.27,44.2,44.2,9879.4919
2006-11-14 13:15:00,44.21,44.28,44.21,44.27,5102.5947236999245,44.21,44.28,44.21,44.27,5102.5947
2006-11-14 13:20:00,44.27,44.43,44.27,44.4,17479.101074801867,44.27,44.43,44.27,44.4,17479.1011
2006-11-14 13:25:00,44.39,44.42,44.3,44.3,13245.033112582782,44.39,44.42,44.3,44.3,13245.0331
2006-11-14 13:30:00,44.3,44.39,44.3,44.34,7056.77993703181,44.3,44.39,44.3,44.34,7056.7799
2006-11-14 13:35:00,44.33,44.39,44.3,44.31,6839.648246661601,44.33,44.39,44.3,44.31,6839.6482
2006-11-14 13:40:00,44.31,44.32,44.23,44.26,5428.292259255239,44.31,44.32,44.23,44.26,5428.2923
2006-11-14 13:45:00,44.25,44.26,44.2,44.22,9662.360221474324,44.25,44.26,44.2,44.22,9662.3602
2006-11-14 13:50:00,44.22,44.24,44.19,44.2,8359.570079253068,44.22,44.24,44.19,44.2,8359.5701
2006-11-14 13:55:00,44.2,44.22,44.19,44.21,10313.755292584952,44.2,44.22,44.19,44.21,10313.7553
2006-11-14 14:00:00,44.21,44.27,44.2,44.23,17044.837694061447,44.21,44.27,44.2,44.23,17044.8377
2006-11-14 14:05:00,44.23,44.3,44.22,44.28,12593.638041472152,44.23,44.3,44.22,44.28,12593.638
2006-11-14 14:10:00,44.29,44.29,44.26,44.26,13136.467267397677,44.29,44.29,44.26,44.26,13136.4673
2006-11-14 14:15:00,44.25,44.29,44.21,44.22,19324.72044294865,44.25,44.29,44.21,44.22,19324.7204
2006-11-14 14:20:00,44.23,44.3,44.16,44.29,26707.197915535773,44.23,44.3,44.16,44.29,26707.1979
2006-11-14 14:25:00,44.28,44.35,44.26,44.35,25621.539463684727,44.28,44.35,44.26,44.35,25621.5395
2006-11-14 14:30:00,44.35,44.35,44.28,44.3,32786.88524590164,44.35,44.35,44.28,44.3,32786.8852
2006-11-14 14:35:00,44.3,44.37,44.28,44.33,19867.549668874173,44.3,44.37,44.28,44.33,19867.5497
2006-11-14 14:40:00,44.35,44.54,44.33,44.42,51134.51308218435,44.35,44.54,44.33,44.42,51134.5131
2006-11-14 14:45:00,44.42,44.55,44.39,44.54,41580.71870589512,44.42,44.55,44.39,44.54,41580.7187
2006-11-14 14:50:00,44.54,44.54,44.4,44.44,36152.42644663989,44.54,44.54,44.4,44.44,36152.4264
2006-11-14 14:55:00,44.43,44.49,44.42,44.47,13027.901422212572,44.43,44.49,44.42,44.47,13027.9014
2006-11-14 15:00:00,44.47,44.62,44.47,44.57,31266.96341331017,44.47,44.62,44.47,44.57,31266.9634
2006-11-14 15:05:00,44.56,44.58,44.47,44.48,21061.773965910324,44.56,44.58,44.47,44.48,21061.774
2006-11-14 15:10:00,44.48,44.53,44.43,44.47,29421.344045163394,44.48,44.53,44.43,44.47,29421.344
2006-11-14 15:15:00,44.47,44.54,44.43,44.5,138421.45261100857,44.47,44.54,44.43,44.5,138421.4526
2006-11-14 15:20:00,44.49,44.49,44.42,44.42,14330.69156443383,44.49,44.49,44.42,44.42,14330.6916
2006-11-14 15:25:00,44.42,44.42,44.35,44.35,13896.42818369341,44.42,44.42,44.35,44.35,13896.4282
2006-11-14 15:30:00,44.37,44.5,44.36,44.45,30289.87080664423,44.37,44.5,44.36,44.45,30289.8708
2006-11-14 15:35:00,44.45,44.52,44.42,44.49,30941.26587775486,44.45,44.52,44.42,44.49,30941.2659
2006-11-14 15:40:00,44.5,44.57,44.48,44.54,38106.61165997177,44.5,44.57,44.48,44.54,38106.6117
2006-11-14 15:45:00,44.53,44.54,44.42,44.43,37563.782434046254,44.53,44.54,44.42,44.43,37563.7824
2006-11-14 15:50:00,44.43,44.56,44.43,44.53,57865.59548366084,44.43,44.56,44.43,44.53,57865.5955
2006-11-14 15:55:00,44.53,44.57,44.47,44.5,98469.22158289002,44.53,44.57,44.47,44.5,98469.2216
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 09:35:00,44.53,44.53,44.53,44.53,0.0,44.53,44.53,44.53,44.53,0.0
2006-11-15 09:40:00,44.81,44.81,44.8,44.81,977.092606665943,44.81,44.81,44.8,44.81,977.0926
2006-11-15 09:45:00,44.81,44.88,44.72,44.85,52328.737379220496,44.81,44.88,44.72,44.85,52328.7374
2006-11-15 09:50:00,44.86,45.02,44.84,44.99,99663.44587992618,44.86,45.02,44.84,44.99,99663.4459
2006-11-15 09:55:00,44.99,45.04,44.9,45.0,37238.08489849094,44.99,45.04,44.9,45.0,37238.0849
2006-11-15 10:00:00,45.0,45.03,44.9,45.0,48637.49864292693,45.0,45.03,44.9,45.0,48637.4986
2006-11-15 10:05:00,45.0,45.03,44.93,44.97,21170.33981109543,45.0,45.03,44.93,44.97,21170.3398
2006-11-15 10:10:00,44.94,44.96,44.86,44.88,48746.06448811204,44.94,44.96,44.86,44.88,48746.0645
2006-11-15 10:15:00,44.89,44.98,44.86,44.9,43860.60145478233,44.89,44.98,44.86,44.9,43860.6015
2006-11-15 10:20:00,44.91,44.94,44.9,44.93,54174.35674736728,44.91,44.94,44.9,44.93,54174.3567
2006-11-15 10:25:00,44.91,45.02,44.91,44.98,29747.041580718706,44.91,45.02,44.91,44.98,29747.0416
2006-11-15 10:30:00,44.99,45.0,44.9,44.96,32461.187710346327,44.99,45.0,44.9,44.96,32461.1877
2006-11-15 10:35:00,44.96,44.98,44.9,44.97,49940.288785148194,44.96,44.98,44.9,44.97,49940.2888
2006-11-15 10:40:00,44.96,44.98,44.9,44.91,40169.36271848877,44.96,44.98,44.9,44.91,40169.3627
2006-11-15 10:45:00,44.91,44.96,44.81,44.82,34958.202149603734,44.91,44.96,44.81,44.82,34958.2021
2006-11-15 10:50:00,44.83,44.95,44.81,44.86,99663.44587992618,44.83,44.95,44.81,44.86,99663.4459
2006-11-15 10:55:00,44.86,44.91,44.83,44.86,59168.385625882096,44.86,44.91,44.83,44.86,59168.3856
2006-11-15 11:00:00,44.83,44.91,44.82,44.86,23124.52502442732,44.83,44.91,44.82,44.86,23124.525
2006-11-15 11:05:00,44.86,44.92,44.86,44.89,18781.891217023127,44.86,44.92,44.86,44.89,18781.8912
2006-11-15 11:10:00,44.89,44.91,44.85,44.87,34089.675388122894,44.89,44.91,44.85,44.87,34089.6754
2006-11-15 11:15:00,44.87,44.91,44.87,44.89,21821.73488220606,44.87,44.91,44.87,44.89,21821.7349
2006-11-15 11:20:00,44.89,44.91,44.86,44.88,23558.788405167736,44.89,44.91,44.86,44.88,23558.7884
2006-11-15 11:25:00,44.88,44.95,44.84,44.95,42340.67962219086,44.88,44.95,44.84,44.95,42340.6796
2006-11-15 11:30:00,44.95,44.96,44.92,44.94,11616.54543480621,44.95,44.96,44.92,44.94,11616.5454
2006-11-15 11:35:00,44.93,44.93,44.8,44.87,29638.4757355336,44.93,44.93,44.8,44.87,29638.4757
2006-11-15 11:40:00,44.89,44.92,44.85,44.92,29421.344045163394,44.89,44.92,44.85,44.92,29421.344
2006-11-15 11:45:00,44.89,44.92,44.84,44.89,24753.012702203887,44.89,44.92,44.84,44.89,24753.0127
2006-11-15 11:50:00,44.86,44.89,44.84,44.84,23775.920095537946,44.86,44.89,44.84,44.84,23775.9201
2006-11-15 11:55:00,44.84,44.88,44.83,44.86,22038.86657257627,44.84,44.88,44.83,44.86,22038.8666
2006-11-15 12:00:00,44.86,44.93,44.85,44.92,30072.73911627402,44.86,44.93,44.85,44.92,30072.7391
2006-11-15 12:05:00,44.93,45.01,44.91,44.99,33438.28031701227,44.93,45.01,44.91,44.99,33438.2803
2006-11-15 12:10:00,44.97,45.04,44.91,45.04,32786.88524590164,44.97,45.04,44.91,45.04,32786.8852
2006-11-15 12:15:00,45.02,45.04,45.0,45.02,26381.50037998045,45.02,45.04,45.0,45.02,26381.5004
2006-11-15 12:20:00,45.01,45.02,44.94,45.0,17153.403539246552,45.01,45.02,44.94,45.0,17153.4035
2006-11-15 12:25:00,44.98,45.0,44.97,44.99,14113.55987406362,44.98,45.0,44.97,44.99,14113.5599
2006-11-15 12:30:00,44.99,44.99,44.86,44.89,17479.101074801867,44.99,44.99,44.86,44.89,17479.1011
2006-11-15 12:35:00,44.89,44.92,44.86,44.91,6622.516556291391,44.89,44.92,44.86,44.91,6622.5166
2006-11-15 12:40:00,44.91,44.92,44.87,44.87,18130.496145912497,44.91,44.92,44.87,44.87,18130.4961
2006-11-15 12:45:00,44.88,44.9,44.77,44.9,20953.20812072522,44.88,44.9,44.77,44.9,20953.2081
2006-11-15 12:50:00,44.9,44.93,44.86,44.87,22473.12995331669,44.9,44.93,44.86,44.87,22473.13
2006-11-15 12:55:00,44.86,44.9,44.86,44.88,16610.57431332103,44.86,44.9,44.86,44.88,16610.5743
2006-11-15 13:00:00,44.86,44.88,44.86,44.86,7056.77993703181,44.86,44.88,44.86,44.86,7056.7799
2006-11-15 13:05:00,44.86,44.99,44.86,44.97,26381.50037998045,44.86,44.99,44.86,44.97,26381.5004
2006-11-15 13:10:00,44.99,45.04,44.97,45.03,32026.924329605907,44.99,45.04,44.97,45.03,32026.9243
2006-11-15 13:15:00,45.03,45.03,45.0,45.0,15307.784171099773,45.03,45.03,45.0,45.0,15307.7842
2006-11-15 13:20:00,45.01,45.04,45.0,45.02,13027.901422212572,45.01,45.04,45.0,45.02,13027.9014
2006-11-15 13:25:00,45.01,45.07,45.01,45.04,15959.1792422104,45.01,45.07,45.01,45.04,15959.1792
2006-11-15 13:30:00,45.06,45.12,45.04,45.12,17587.666919986972,45.06,45.12,45.04,45.12,17587.6669
2006-11-15 13:35:00,45.12,45.13,45.09,45.12,52328.737379220496,45.12,45.13,45.09,45.12,52328.7374
2006-11-15 13:40:00,45.1,45.14,45.09,45.12,44511.99652589296,45.1,45.14,45.09,45.12,44511.9965
2006-11-15 13:45:00,45.12,45.21,44.86,45.2,54934.317663663016,45.12,45.21,44.86,45.2,54934.3177
2006-11-15 13:50:00,45.18,45.24,45.18,45.24,28444.25143849745,45.18,45.24,45.18,45.24,28444.2514
2006-11-15 13:55:00,45.24,45.3,45.13,45.19,68830.74584735642,45.24,45.3,45.13,45.19,68830.7458
2006-11-15 14:00:00,45.17,45.24,45.1,45.21,46900.44511996526,45.17,45.24,45.1,45.21,46900.4451
2006-11-15 14:05:00,45.18,45.26,45.03,45.26,45163.39159700358,45.18,45.26,45.03,45.26,45163.3916
2006-11-15 14:10:00,45.25,45.32,45.2,45.2,73064.81380957551,45.25,45.32,45.2,45.2,73064.8138
2006-11-15 14:15:00,45.2,45.29,45.03,45.21,23233.09086961242,45.2,45.29,45.03,45.21,23233.0909
2006-11-15 14:20:00,45.21,45.32,45.19,45.29,75453.26240364781,45.21,45.32,45.19,45.29,75453.2624
2006-11-15 14:25:00,45.28,45.29,45.17,45.23,56019.97611551406,45.28,45.29,45.17,45.23,56019.9761
2006-11-15 14:30:00,45.22,45.27,45.18,45.25,54608.6201281077,45.22,45.27,45.18,45.25,54608.6201
2006-11-15 14:35:00,45.25,45.25,45.13,45.15,90435.34903919228,45.25,45.25,45.13,45.15,90435.349
2006-11-15 14:40:00,45.13,45.19,45.13,45.18,40712.19194441429,45.13,45.19,45.13,45.18,40712.1919
2006-11-15 14:45:00,45.19,45.31,45.16,45.27,48854.63033329714,45.19,45.31,45.16,45.27,48854.6303
2006-11-15 14:50:00,45.27,45.31,45.18,45.24,32135.49017479101,45.27,45.31,45.18,45.24,32135.4902
2006-11-15 14:55:00,45.23,45.27,45.2,45.26,25838.671154054937,45.23,45.27,45.2,45.26,25838.6712
2006-11-15 15:00:00,45.24,45.27,45.21,45.26,37346.65074367605,45.24,45.27,45.21,45.26,37346.6507
2006-11-15 15:05:00,45.27,45.29,45.2,45.22,21821.73488220606,45.27,45.29,45.2,45.22,21821.7349
2006-11-15 15:10:00,45.22,45.35,45.21,45.26,35283.89968515905,45.22,45.35,45.21,45.26,35283.8997
2006-11-15 15:15:00,45.25,45.28,45.23,45.27,33981.1095429378,45.25,45.28,45.23,45.27,33981.1095
2006-11-15 15:20:00,45.27,45.35,45.26,45.31,45923.35251329932,45.27,45.35,45.26,45.31,45923.3525
2006-11-15 15:25:00,45.31,45.36,45.27,45.36,34306.807078493104,45.31,45.36,45.27,45.36,34306.8071
2006-11-15 15:30:00,45.35,45.36,45.24,45.27,37563.782434046254,45.35,45.36,45.24,45.27,37563.7824
2006-11-15 15:35:00,45.26,45.29,45.24,45.28,31701.22679405059,45.26,45.29,45.24,45.28,31701.2268
2006-11-15 15:40:00,45.25,45.27,45.14,45.18,30398.43665182933,45.25,45.27,45.14,45.18,30398.4367
2006-11-15 15:45:00,45.19,45.21,45.13,45.17,37455.21658886115,45.19,45.21,45.13,45.17,37455.2166
2006-11-15 15:50:00,45.15,45.21,45.13,45.13,71762.02366735425,45.15,45.21,45.13,45.13,71762.0237
2006-11-15 15:55:00,45.14,45.15,45.08,45.09,96949.29975029857,45.14,45.15,45.08,45.09,96949.2998
2006-11-16 09:30:00,45.25,45.59,45.13,45.59,174791.01074801869,45.25,45.59,45.13,45.59,174791.0107
2006-11-16 09:35:00,45.58,45.8,45.55,45.77,129627.6191510151,45.58,45.8,45.55,45.77,129627.6192
2006-11-16 09:40:00,45.76,45.82,45.56,45.64,59494.08316143741,45.76,45.82,45.56,45.64,59494.0832
2006-11-16 09:45:00,45.63,45.63,45.38,45.46,60471.17576810336,45.63,45.63,45.38,45.46,60471.1758
2006-11-16 09:50:00,45.46,45.6,45.45,45.58,53414.395831071546,45.46,45.6,45.45,45.58,53414.3958
2006-11-16 09:55:00,45.59,45.64,45.54,45.61,34089.675388122894,45.59,45.64,45.54,45.61,34089.6754
2006-11-16 10:00:00,45.62,45.74,45.61,45.7,62642.492671805456,45.62,45.74,45.61,45.7,62642.4927
2006-11-16 10:05:00,45.7,45.82,45.59,45.77,103354.68461621976,45.7,45.82,45.59,45.77,103354.6846
2006-11-16 10:10:00,45.76,45.78,45.67,45.77,36586.68982738031,45.76,45.78,45.67,45.77,36586.6898
2006-11-16 10:15:00,45.75,45.79,45.73,45.77,41037.889479969606,45.75,45.79,45.73,45.77,41037.8895
2006-11-16 10:20:00,45.76,45.82,45.76,45.79,56779.93703180979,45.76,45.82,45.76,45.79,56779.937
2006-11-16 10:25:00,45.8,45.9,45.8,45.87,67853.65324069049,45.8,45.9,45.8,45.87,67853.6532
2006-11-16 10:30:00,45.87,45.89,45.85,45.86,42774.94300293128,45.87,45.89,45.85,45.86,42774.943
2006-11-16 10:35:00,45.87,45.91,45.83,45.85,28227.11974812724,45.87,45.91,45.83,45.85,28227.1197
2006-11-16 10:40:00,45.86,45.91,44.95,45.91,52220.17153403539,45.86,45.91,44.95,45.91,52220.1715
2006-11-16 10:45:00,45.9,45.92,45.83,45.88,68179.35077624579,45.9,45.92,45.83,45.88,68179.3508
2006-11-16 10:50:00,45.87,45.89,45.72,45.72,95103.68038215178,45.87,45.89,45.72,45.72,95103.6804
2006-11-16 10:55:00,45.73,45.87,45.71,45.82,58191.29301921616,45.73,45.87,45.71,45.82,58191.293
2006-11-16 11:00:00,45.82,45.85,45.73,45.76,39952.23102811856,45.82,45.85,45.73,45.76,39952.231
2006-11-16 11:05:00,45.76,45.83,45.76,45.8,96189.33883400285,45.76,45.83,45.76,45.8,96189.3388
2006-11-16 11:10:00,45.82,45.82,45.71,45.75,50374.55216588861,45.82,45.82,45.71,45.75,50374.5522
2006-11-16 11:15:00,45.74,45.79,45.73,45.79,31375.52925849528,45.74,45.79,45.73,45.79,31375.5293
2006-11-16 11:20:00,45.79,45.79,45.75,45.76,13353.598957767888,45.79,45.79,45.75,45.76,13353.599
2006-11-16 11:25:00,45.78,45.84,45.77,45.81,18130.496145912497,45.78,45.84,45.77,45.81,18130.4961
2006-11-16 11:30:00,45.8,45.86,45.8,45.86,16176.31093258061,45.8,45.86,45.8,45.86,16176.3109
2006-11-16 11:35:00,45.84,45.84,45.76,45.77,15959.1792422104,45.84,45.84,45.76,45.77,15959.1792
2006-11-16 11:40:00,45.77,45.85,45.76,45.83,22147.43241776137,45.77,45.85,45.76,45.83,22147.4324
2006-11-16 11:45:00,45.83,45.86,45.82,45.82,13896.42818369341,45.83,45.86,45.82,45.82,13896.4282
2006-11-16 11:50:00,45.82,45.87,45.82,45.82,81967.21311475411,45.82,45.87,45.82,45.82,81967.2131
2006-11-16 11:55:00,45.83,45.94,45.79,45.86,34306.807078493104,45.83,45.94,45.79,45.86,34306.8071
2006-11-16 12:00:00,45.84,45.94,45.82,45.93,41689.28455108023,45.84,45.94,45.82,45.93,41689.2846
2006-11-16 12:05:00,45.93,45.96,45.9,45.96,39952.23102811856,45.93,45.96,45.9,45.96,39952.231
2006-11-16 12:10:00,45.96,45.97,45.92,45.94,13027.901422212572,45.96,45.97,45.92,45.94,13027.9014
2006-11-16 12:15:00,45.94,46.01,45.92,45.98,74910.4331777223,45.94,46.01,45.92,45.98,74910.4332
2006-11-16 12:20:00,45.98,46.03,45.98,45.98,79578.7645206818,45.98,46.03,45.98,45.98,79578.7645
2006-11-16 12:25:00,45.98,46.04,45.94,46.0,70784.93106068831,45.98,46.04,45.94,46.0,70784.9311
2006-11-16 12:30:00,45.99,46.04,45.96,45.97,52220.17153403539,45.99,46.04,45.96,45.97,52220.1715
2006-11-16 12:35:00,45.96,46.03,45.96,45.97,104766.0406036261,45.96,46.03,45.96,45.97,104766.0406
2006-11-16 12:40:00,45.98,46.01,45.96,45.98,18239.0619910976,45.98,46.01,45.96,45.98,18239.062
2006-11-16 12:45:00,45.98,46.01,45.94,45.95,24427.31516664857,45.98,46.01,45.94,45.95,24427.3152
2006-11-16 12:50:00,45.95,46.02,45.95,45.98,87069.80783845403,45.95,46.02,45.95,45.98,87069.8078
2006-11-16 12:55:00,45.97,45.98,45.96,45.96,186081.8586472696,45.97,45.98,45.96,45.96,186081.8586
2006-11-16 13:00:00,45.96,45.97,45.92,45.92,23993.05178590816,45.96,45.97,45.92,45.92,23993.0518
2006-11-16 13:05:00,45.92,46.0,45.92,45.99,21496.037346650744,45.92,46.0,45.92,45.99,21496.0373
2006-11-16 13:10:00,45.98,46.0,45.96,45.96,11290.847899250895,45.98,46.0,45.96,45.96,11290.8479
2006-11-16 13:15:00,45.96,45.98,45.92,45.94,18564.75952665292,45.96,45.98,45.92,45.94,18564.7595
2006-11-16 13:20:00,45.94,45.98,45.92,45.93,37672.34827923135,45.94,45.98,45.92,45.93,37672.3483
2006-11-16 13:25:00,45.92,45.99,45.92,45.98,25947.23699924004,45.92,45.99,45.92,45.98,25947.237
2006-11-16 13:30:00,45.97,46.02,45.95,45.99,29855.60742590381,45.97,46.02,45.95,45.99,29855.6074
2006-11-16 13:35:00,45.99,46.01,45.98,46.01,23450.22255998263,45.99,46.01,45.98,46.01,23450.2226
2006-11-16 13:40:00,46.01,46.01,45.96,45.97,13353.598957767888,46.01,46.01,45.96,45.97,13353.599
2006-11-16 13:45:00,45.97,46.01,45.96,46.0,13245.033112582782,45.97,46.01,45.96,46.0,13245.0331
2006-11-16 13:50:00,45.99,46.01,45.96,45.96,43643.46976441212,45.99,46.01,45.96,45.96,43643.4698
2006-11-16 13:55:00,45.96,46.01,45.96,45.99,8902.399305178591,45.96,46.01,45.96,45.99,8902.3993
2006-11-16 14:00:00,45.99,46.01,45.93,45.95,40060.79687330366,45.99,46.01,45.93,45.95,40060.7969
2006-11-16 14:05:00,45.94,45.98,45.9,45.92,31809.792639235697,45.94,45.98,45.9,45.92,31809.7926
2006-11-16 14:10:00,45.93,45.93,45.88,45.9,19758.98382368907,45.93,45.93,45.88,45.9,19758.9838
2006-11-16 14:15:00,45.89,45.91,45.82,45.89,31484.09510368038,45.89,45.91,45.82,45.89,31484.0951
2006-11-16 14:20:00,45.9,45.95,45.87,45.89,20627.510585169905,45.9,45.95,45.87,45.89,20627.5106
2006-11-16 14:25:00,45.91,45.97,45.89,45.97,24210.18347627836,45.91,45.97,45.89,45.97,24210.1835
2006-11-16 14:30:00,45.97,45.98,45.92,45.92,37889.47996960156,45.97,45.98,45.92,45.92,37889.48
2006-11-16 14:35:00,45.92,45.93,45.83,45.9,44729.12821626317,45.92,45.93,45.83,45.9,44729.1282
2006-11-16 14:40:00,45.88,45.92,45.88,45.88,42883.508848116384,45.88,45.92,45.88,45.88,42883.5088
2006-11-16 14:45:00,45.88,45.92,45.84,45.85,36152.42644663989,45.88,45.92,45.84,45.85,36152.4264
2006-11-16 14:50:00,45.86,45.87,45.81,45.84,29964.173271088915,45.86,45.87,45.81,45.84,29964.1733
2006-11-16 14:55:00,45.83,45.89,45.82,45.89,69047.87753772663,45.83,45.89,45.82,45.89,69047.8775
2006-11-16 15:00:00,45.88,45.96,45.88,45.91,56779.93703180979,45.88,45.96,45.88,45.91,56779.937
2006-11-16 15:05:00,45.9,45.93,45.86,45.88,34198.241233308,45.9,45.93,45.86,45.88,34198.2412
2006-11-16 15:10:00,45.88,46.01,45.88,45.99,63185.32189773097,45.88,46.01,45.88,45.99,63185.3219
2006-11-16 15:15:00,45.98,46.01,45.87,45.9,74367.60395179677,45.98,46.01,45.87,45.9,74367.604
2006-11-16 15:20:00,45.89,45.94,45.84,45.94,56237.10780588427,45.89,45.94,45.84,45.94,56237.1078
2006-11-16 15:25:00,45.94,45.94,45.85,45.9,58842.68809032679,45.94,45.94,45.85,45.9,58842.6881
2006-11-16 15:30:00,45.9,45.97,45.9,45.94,39626.53349256324,45.9,45.97,45.9,45.94,39626.5335
2006-11-16 15:35:00,45.94,45.99,45.94,45.98,38758.0067310824,45.94,45.99,45.94,45.98,38758.0067
2006-11-16 15:40:00,45.99,45.99,45.89,45.92,67853.65324069049,45.99,45.99,45.89,45.92,67853.6532
2006-11-16 15:45:00,45.91,46.0,45.9,45.94,73173.37965476062,45.91,46.0,45.9,45.94,73173.3797
2006-11-16 15:50:00,45.94,45.98,45.93,45.94,96840.73390511343,45.94,45.98,45.93,45.94,96840.7339
2006-11-16 15:55:00,45.94,46.02,45.94,46.01,180002.1713169037,45.94,46.02,45.94,46.01,180002.1713
2006-11-17 09:30:00,46.03,46.11,45.85,45.97,791770.708934969,46.03,46.11,45.85,45.97,791770.7089
2006-11-17 09:35:00,45.96,46.03,45.96,46.03,41580.71870589512,45.96,46.03,45.96,46.03,41580.7187
2006-11-17 09:40:00,46.01,46.03,45.98,45.98,28444.25143849745,46.01,46.03,45.98,45.98,28444.2514
2006-11-17 09:45:00,45.97,46.01,45.95,45.98,54282.92259255239,45.97,46.01,45.95,45.98,54282.9226
2006-11-17 09:50:00,45.98,46.05,45.97,46.05,166540.0065139507,45.98,46.05,45.97,46.05,166540.0065
2006-11-17 09:55:00,46.05,46.06,46.03,46.05,28661.38312886766,46.05,46.06,46.03,46.05,28661.3831
2006-11-17 10:00:00,46.04,46.06,46.03,46.05,67310.82401476496,46.04,46.06,46.03,46.05,67310.824
2006-11-17 10:05:00,46.05,46.06,46.03,46.06,206600.8033872544,46.05,46.06,46.03,46.06,206600.8034
2006-11-17 10:10:00,46.05,46.06,46.01,46.02,28552.817283682554,46.05,46.06,46.01,46.02,28552.8173
2006-11-17 10:15:00,46.02,46.06,46.01,46.03,95646.50960807732,46.02,46.06,46.01,46.03,95646.5096
2006-11-17 10:20:00,46.02,46.1,46.01,46.06,452611.0085767018,46.02,46.1,46.01,46.06,452611.0086
2006-11-17 10:25:00,46.06,46.08,46.01,46.06,87829.76875474976,46.06,46.08,46.01,46.06,87829.7688
2006-11-17 10:30:00,46.06,46.1,45.81,45.85,156769.0804472913,46.06,46.1,45.81,45.85,156769.0804
2006-11-17 10:35:00,45.85,45.97,45.83,45.89,54500.0542829226,45.85,45.97,45.83,45.89,54500.0543
2006-11-17 10:40:00,45.89,45.95,45.83,45.93,34632.50461404842,45.89,45.95,45.83,45.93,34632.5046
2006-11-17 10:45:00,45.92,46.04,45.91,45.96,34849.63630441863,45.92,46.04,45.91,45.96,34849.6363
2006-11-17 10:50:00,45.95,45.97,45.86,45.92,26924.329605905983,45.95,45.97,45.86,45.92,26924.3296
2006-11-17 10:55:00,45.93,46.0,45.91,45.99,28009.98805775703,45.93,46.0,45.91,45.99,28009.9881
2006-11-17 11:00:00,45.97,46.03,45.9,45.94,13136.467267397677,45.97,46.03,45.9,45.94,13136.4673
2006-11-17 11:05:00,45.92,45.94,45.86,45.89,20410.37889479969,45.92,45.94,45.86,45.89,20410.3789
2006-11-17 11:10:00,45.91,45.99,45.87,45.95,44729.12821626317,45.91,45.99,45.87,45.95,44729.1282
2006-11-17 11:15:00,45.95,45.97,45.92,45.94,24427.31516664857,45.95,45.97,45.92,45.94,24427.3152
2006-11-17 11:20:00,45.93,45.97,45.93,45.97,25404.40777331452,45.93,45.97,45.93,45.97,25404.4078
2006-11-17 11:25:00,45.96,46.01,45.94,45.98,35718.16306589947,45.96,46.01,45.94,45.98,35718.1631
2006-11-17 11:30:00,45.96,45.96,45.92,45.94,8359.570079253068,45.96,45.96,45.92,45.94,8359.5701
2006-11-17 11:35:00,45.95,45.97,45.91,45.94,24535.88101183368,45.95,45.97,45.91,45.94,24535.881
2006-11-17 11:40:00,45.94,45.97,45.89,45.96,12919.335577027468,45.94,45.97,45.89,45.96,12919.3356
2006-11-17 11:45:00,45.96,45.97,45.94,45.94,8142.438388882858,45.96,45.97,45.94,45.94,8142.4384
2006-11-17 11:50:00,45.94,46.01,45.91,45.93,70676.3652155032,45.94,46.01,45.91,45.93,70676.3652
2006-11-17 11:55:00,45.93,46.03,45.92,46.01,23015.95917924221,45.93,46.03,45.92,46.01,23015.9592
2006-11-17 12:00:00,46.01,46.09,46.0,46.07,29529.9098903485,46.01,46.09,46.0,46.07,29529.9099
2006-11-17 12:05:00,46.07,46.37,46.07,46.34,95537.9437628922,46.07,46.37,46.07,46.34,95537.9438
2006-11-17 12:10:00,46.33,46.37,46.3,46.36,35826.728911084574,46.33,46.37,46.3,46.36,35826.7289
2006-11-17 12:15:00,46.36,46.41,46.34,46.41,26815.76376072088,46.36,46.41,46.34,46.41,26815.7638
2006-11-17 12:20:00,46.41,46.47,46.37,46.43,38432.30919552709,46.41,46.47,46.37,46.43,38432.3092
2006-11-17 12:25:00,46.42,46.51,46.42,46.49,27141.4612962762,46.42,46.51,46.42,46.49,27141.4613
2006-11-17 12:30:00,46.49,46.74,46.48,46.74,84572.79339919661,46.49,46.74,46.48,46.74,84572.7934
2006-11-17 12:35:00,46.74,46.82,46.65,46.74,66225.16556291391,46.74,46.82,46.65,46.74,66225.1656
2006-11-17 12:40:00,46.75,46.87,46.73,46.79,47660.406036261,46.75,46.87,46.73,46.79,47660.406
2006-11-17 12:45:00,46.78,46.87,46.76,46.8,29638.4757355336,46.78,46.87,46.76,46.8,29638.4757
2006-11-17 12:50:00,46.82,46.82,46.68,46.75,40060.79687330366,46.82,46.82,46.68,46.75,40060.7969
2006-11-17 12:55:00,46.72,46.77,46.72,46.75,22147.43241776137,46.72,46.77,46.72,46.75,22147.4324
2006-11-17 13:00:00,46.75,46.85,46.64,46.7,137878.62338508305,46.75,46.85,46.64,46.7,137878.6234
2006-11-17 13:05:00,46.7,46.72,46.63,46.65,56454.23949625448,46.7,46.72,46.63,46.65,56454.2395
2006-11-17 13:10:00,46.65,46.66,46.52,46.56,71762.02366735425,46.65,46.66,46.52,46.56,71762.0237
2006-11-17 13:15:00,46.56,46.74,46.56,46.74,49831.72293996309,46.56,46.74,46.56,46.74,49831.7229
2006-11-17 13:20:00,46.73,46.75,46.66,46.73,38540.87504071219,46.73,46.75,46.66,46.73,38540.875
2006-11-17 13:25:00,46.72,46.75,46.65,46.68,21713.169037020954,46.72,46.75,46.65,46.68,21713.169
2006-11-17 13:30:00,46.67,46.75,46.64,46.74,29964.173271088915,46.67,46.75,46.64,46.74,29964.1733
2006-11-17 13:35:00,46.73,46.75,46.65,46.67,28987.08066442297,46.73,46.75,46.65,46.67,28987.0807
2006-11-17 13:40:00,46.66,46.75,46.62,46.7,45597.654977744,46.66,46.75,46.62,46.7,45597.655
2006-11-17 13:45:00,46.69,46.69,46.61,46.64,48854.63033329714,46.69,46.69,46.61,46.64,48854.6303
2006-11-17 13:50:00,46.64,46.64,46.6,46.6,58191.29301921616,46.64,46.64,46.6,46.6,58191.293
2006-11-17 13:55:00,46.61,46.62,46.54,46.55,24970.144392574097,46.61,46.62,46.54,46.55,24970.1444
2006-11-17 14:00:00,46.55,46.6,46.49,46.52,43100.640538486594,46.55,46.6,46.49,46.52,43100.6405
2006-11-17 14:05:00,46.52,46.52,46.39,46.4,22690.261643686896,46.52,46.52,46.39,46.4,22690.2616
2006-11-17 14:10:00,46.41,46.5,46.39,46.5,55151.449354033226,46.41,46.5,46.39,46.5,55151.4494
2006-11-17 14:15:00,46.52,46.54,46.49,46.52,66333.73140809902,46.52,46.54,46.49,46.52,66333.7314
2006-11-17 14:20:00,46.52,46.59,46.51,46.56,34632.50461404842,46.52,46.59,46.51,46.56,34632.5046
2006-11-17 14:25:00,46.55,46.58,46.52,46.52,44729.12821626317,46.55,46.58,46.52,46.52,44729.1282
2006-11-17 14:30:00,46.52,46.65,46.51,46.65,69590.70676365215,46.52,46.65,46.51,46.65,69590.7068
2006-11-17 14:35:00,46.65,46.65,46.57,46.65,48203.23526218652,46.65,46.65,46.57,46.65,48203.2353
2006-11-17 14:40:00,46.66,46.75,46.66,46.73,60145.47823254804,46.66,46.75,46.66,46.73,60145.4782
2006-11-17 14:45:00,46.73,46.86,46.69,46.83,93692.32439474542,46.73,46.86,46.69,46.83,93692.3244
2006-11-17 14:50:00,46.84,46.88,46.8,46.82,83161.43741179025,46.84,46.88,46.8,46.82,83161.4374
2006-11-17 14:55:00,46.82,46.87,46.73,46.8,74584.73564216698,46.82,46.87,46.73,46.8,74584.7356
2006-11-17 15:00:00,46.79,46.8,46.68,46.69,33004.01693627185,46.79,46.8,46.68,46.69,33004.0169
2006-11-17 15:05:00,46.69,46.74,46.68,46.69,25730.10530886983,46.69,46.74,46.68,46.69,25730.1053
2006-11-17 15:10:00,46.69,46.71,46.59,46.64,28009.98805775703,46.69,46.71,46.59,46.64,28009.9881
2006-11-17 15:15:00,46.64,46.65,46.54,46.57,60905.439148843776,46.64,46.65,46.54,46.57,60905.4391
2006-11-17 15:20:00,46.57,46.69,46.57,46.64,24644.446857018786,46.57,46.69,46.57,46.64,24644.4469
2006-11-17 15:25:00,46.64,46.74,46.62,46.74,51677.34230810987,46.64,46.74,46.62,46.74,51677.3423
2006-11-17 15:30:00,46.75,46.79,46.73,46.77,95103.68038215178,46.75,46.79,46.73,46.77,95103.6804
2006-11-17 15:35:00,46.78,46.85,46.76,46.79,94669.41700141136,46.78,46.85,46.76,46.79,94669.417
2006-11-17 15:40:00,46.84,46.88,46.78,46.8,80338.72543697753,46.84,46.88,46.78,46.8,80338.7254
2006-11-17 15:45:00,46.81,46.82,46.74,46.77,121919.44414287266,46.81,46.82,46.74,46.77,121919.4441
2006-11-17 15:50:00,46.78,46.78,46.73,46.77,354033.22114862665,46.78,46.78,46.73,46.77,354033.2211
2006-11-17 15:55:00,46.77,46.84,46.74,46.8,127022.03886657258,46.77,46.84,46.74,46.8,127022.0389
2006-11-20 09:30:00,47.14,47.3,46.93,46.98,318966.4531538378,47.14,47.3,46.93,46.98,318966.4532
2006-11-20 09:35:00,46.96,47.03,46.8,46.87,108891.54272066009,46.96,47.03,46.8,46.87,108891.5427
2006-11-20 09:40:00,46.87,46.98,46.86,46.96,162740.20193247206,46.87,46.98,46.86,46.96,162740.2019
2006-11-20 09:45:00,46.95,47.16,46.89,47.15,90001.08565845185,46.95,47.16,46.89,47.15,90001.0857
2006-11-20 09:50:00,47.16,47.56,47.12,47.26,165128.65052654434,47.16,47.56,47.12,47.26,165128.6505
2006-11-20 09:55:00,47.25,47.44,47.22,47.39,75453.26240364781,47.25,47.44,47.22,47.39,75453.2624
2006-11-20 10:00:00,47.41,47.51,47.28,47.39,92606.66594289435,47.41,47.51,47.28,47.39,92606.6659
2006-11-20 10:05:00,47.33,47.35,47.07,47.11,79253.06698512648,47.33,47.35,47.07,47.11,79253.067
2006-11-20 10:10:00,47.11,47.29,47.11,47.24,63836.7169688416,47.11,47.29,47.11,47.24,63836.717
2006-11-20 10:15:00,47.24,47.45,47.22,47.45,74584.73564216698,47.24,47.45,47.22,47.45,74584.7356
2006-11-20 10:20:00,47.44,47.45,47.3,47.34,33112.58278145696,47.44,47.45,47.3,47.34,33112.5828
2006-11-20 10:25:00,47.34,47.38,47.3,47.33,27141.4612962762,47.34,47.38,47.3,47.33,27141.4613
2006-11-20 10:30:00,47.35,47.39,47.26,47.37,34849.63630441863,47.35,47.39,47.26,47.37,34849.6363
2006-11-20 10:35:00,47.39,47.53,47.31,47.51,70350.66767994789,47.39,47.53,47.31,47.51,70350.6677
2006-11-20 10:40:00,47.52,47.56,47.41,47.44,60579.74161328846,47.52,47.56,47.41,47.44,60579.7416
2006-11-20 10:45:00,47.42,47.43,47.36,47.41,22798.827488872,47.42,47.43,47.36,47.41,22798.8275
2006-11-20 10:50:00,47.42,47.49,47.41,47.49,30724.13418738465,47.42,47.49,47.41,47.49,30724.1342
2006-11-20 10:55:00,47.47,47.47,47.4,47.43,47443.27434589079,47.47,47.47,47.4,47.43,47443.2743
2006-11-20 11:00:00,47.44,47.47,47.43,47.45,14982.086635544458,47.44,47.47,47.43,47.45,14982.0866
2006-11-20 11:05:00,47.44,47.46,47.34,47.36,45380.52328737379,47.44,47.46,47.34,47.36,45380.5233
2006-11-20 11:10:00,47.37,47.37,47.19,47.26,36260.992291824994,47.37,47.37,47.19,47.26,36260.9923
2006-11-20 11:15:00,47.26,47.27,47.22,47.26,15633.481706655088,47.26,47.27,47.22,47.26,15633.4817
2006-11-20 11:20:00,47.27,47.28,47.2,47.26,33004.01693627185,47.27,47.28,47.2,47.26,33004.0169
2006-11-20 11:25:00,47.26,47.3,47.21,47.22,8033.872543697753,47.26,47.3,47.21,47.22,8033.8725
2006-11-20 11:30:00,47.23,47.29,47.21,47.26,7273.91162740202,47.23,47.29,47.21,47.26,7273.9116
2006-11-20 11:35:00,47.26,47.28,47.22,47.25,20736.07643035501,47.26,47.28,47.22,47.25,20736.0764
2006-11-20 11:40:00,47.26,47.27,47.13,47.16,12485.072196287048,47.26,47.27,47.13,47.16,12485.0722
2006-11-20 11:45:00,47.18,47.32,47.11,47.15,45054.82575181848,47.18,47.32,47.11,47.15,45054.8258
2006-11-20 11:50:00,47.15,47.25,47.12,47.2,20627.510585169905,47.15,47.25,47.12,47.2,20627.5106
2006-11-20 11:55:00,47.18,47.24,47.18,47.2,10313.755292584952,47.18,47.24,47.18,47.2,10313.7553
2006-11-20 12:00:00,47.2,47.21,47.13,47.13,35283.89968515905,47.2,47.21,47.13,47.13,35283.8997
2006-11-20 12:05:00,47.13,47.18,47.12,47.16,19107.58875257844,47.13,47.18,47.12,47.16,19107.5888
2006-11-20 12:10:00,47.16,47.17,47.12,47.14,17587.666919986972,47.16,47.17,47.12,47.14,17587.6669
2006-11-20 12:15:00,47.16,47.22,47.12,47.18,26707.197915535773,47.16,47.22,47.12,47.18,26707.1979
2006-11-20 12:20:00,47.18,47.22,47.14,47.16,24644.446857018786,47.18,47.22,47.14,47.16,24644.4469
2006-11-20 12:25:00,47.16,47.21,47.14,47.17,17044.837694061447,47.16,47.21,47.14,47.17,17044.8377
2006-11-20 12:30:00,47.17,47.18,47.11,47.11,14113.55987406362,47.17,47.18,47.11,47.11,14113.5599
2006-11-20 12:35:00,47.11,47.19,47.11,47.14,18347.627836282707,47.11,47.19,47.11,47.14,18347.6278
2006-11-20 12:40:00,47.18,47.22,47.13,47.22,25730.10530886983,47.18,47.22,47.13,47.22,25730.1053
2006-11-20 12:45:00,47.2,47.24,47.19,47.21,7599.609162957334,47.2,47.24,47.19,47.21,7599.6092
2006-11-20 12:50:00,47.22,47.22,47.11,47.11,24861.578547388992,47.22,47.22,47.11,47.11,24861.5785
2006-11-20 12:55:00,47.12,47.2,47.1,47.15,17587.666919986972,47.12,47.2,47.1,47.15,17587.6669
2006-11-20 13:00:00,47.17,47.17,47.13,47.17,10639.452828140267,47.17,47.17,47.13,47.17,10639.4528
2006-11-20 13:05:00,47.17,47.22,47.16,47.19,9879.491911844534,47.17,47.22,47.16,47.19,9879.4919
2006-11-20 13:10:00,47.19,47.19,47.13,47.15,9445.228531104114,47.19,47.19,47.13,47.15,9445.2285
2006-11-20 13:15:00,47.15,47.18,47.11,47.18,13787.862338508306,47.15,47.18,47.11,47.18,13787.8623
2006-11-20 13:20:00,47.19,47.19,47.12,47.17,15742.04755184019,47.19,47.19,47.12,47.17,15742.0476
2006-11-20 13:25:00,47.16,47.17,47.13,47.17,6622.516556291391,47.16,47.17,47.13,47.17,6622.5166
2006-11-20 13:30:00,47.17,47.24,47.16,47.21,20953.20812072522,47.17,47.24,47.16,47.21,20953.2081
2006-11-20 13:35:00,47.21,47.22,47.16,47.16,12810.769731842363,47.21,47.22,47.16,47.16,12810.7697
2006-11-20 13:40:00,47.17,47.21,47.11,47.13,25404.40777331452,47.17,47.21,47.11,47.13,25404.4078
2006-11-20 13:45:00,47.14,47.19,47.14,47.15,10639.452828140267,47.14,47.19,47.14,47.15,10639.4528
2006-11-20 13:50:00,47.17,47.21,47.14,47.18,8468.135924438173,47.17,47.21,47.14,47.18,8468.1359
2006-11-20 13:55:00,47.16,47.19,47.11,47.13,27032.895451091088,47.16,47.19,47.11,47.13,27032.8955
2006-11-20 14:00:00,47.13,47.25,47.12,47.2,21061.773965910324,47.13,47.25,47.12,47.2,21061.774
2006-11-20 14:05:00,47.2,47.2,47.14,47.17,27575.724677016613,47.2,47.2,47.14,47.17,27575.7247
2006-11-20 14:10:00,47.15,47.2,47.15,47.18,9228.096840733906,47.15,47.2,47.15,47.18,9228.0968
2006-11-20 14:15:00,47.18,47.18,47.09,47.1,44946.25990663337,47.18,47.18,47.09,47.1,44946.2599
2006-11-20 14:20:00,47.1,47.11,47.01,47.02,75670.39409401802,47.1,47.11,47.01,47.02,75670.3941
2006-11-20 14:25:00,47.04,47.11,47.0,47.11,60796.87330365867,47.04,47.11,47.0,47.11,60796.8733
2006-11-20 14:30:00,47.13,47.22,47.1,47.18,45597.654977744,47.13,47.22,47.1,47.18,45597.655
2006-11-20 14:35:00,47.18,47.24,47.11,47.24,43100.640538486594,47.18,47.24,47.11,47.24,43100.6405
2006-11-20 14:40:00,47.24,47.24,47.1,47.19,36478.1239821952,47.24,47.24,47.1,47.19,36478.124
2006-11-20 14:45:00,47.19,47.27,47.19,47.25,30507.00249701444,47.19,47.27,47.19,47.25,30507.0025
2006-11-20 14:50:00,47.26,47.38,47.24,47.29,25404.40777331452,47.26,47.38,47.24,47.29,25404.4078
2006-11-20 14:55:00,47.29,47.34,47.26,47.31,19107.58875257844,47.29,47.34,47.26,47.31,19107.5888
2006-11-20 15:00:00,47.32,47.34,47.29,47.31,23884.48594072305,47.32,47.34,47.29,47.31,23884.4859
2006-11-20 15:05:00,47.29,47.32,47.27,47.28,18564.75952665292,47.29,47.32,47.27,47.28,18564.7595
2006-11-20 15:10:00,47.29,47.29,47.21,47.22,21496.037346650744,47.29,47.29,47.21,47.22,21496.0373
2006-11-20 15:15:00,47.23,47.24,47.2,47.2,22907.393334057106,47.23,47.24,47.2,47.2,22907.3933
2006-11-20 15:20:00,47.2,47.21,47.1,47.13,34632.50461404842,47.2,47.21,47.1,47.13,34632.5046
2006-11-20 15:25:00,47.14,47.18,47.13,47.13,16610.57431332103,47.14,47.18,47.13,47.13,16610.5743
2006-11-20 15:30:00,47.14,47.22,47.14,47.2,30398.43665182933,47.14,47.22,47.14,47.2,30398.4367
2006-11-20 15:35:00,47.21,47.34,47.2,47.28,29529.9098903485,47.21,47.34,47.2,47.28,29529.9099
2006-11-20 15:40:00,47.29,47.32,47.23,47.28,44186.29899033765,47.29,47.32,47.23,47.28,44186.299
2006-11-20 15:45:00,47.29,47.29,47.25,47.28,42883.508848116384,47.29,47.29,47.25,47.28,42883.5088
2006-11-20 15:50:00,47.28,47.29,47.26,47.27,59602.64900662252,47.28,47.29,47.26,47.27,59602.649
2006-11-20 15:55:00,47.26,47.27,47.21,47.22,82401.47649549453,47.26,47.27,47.21,47.22,82401.4765
2006-11-21 09:30:00,47.27,47.46,47.25,47.36,78818.80360438606,47.27,47.46,47.25,47.36,78818.8036
2006-11-21 09:35:00,47.35,47.46,47.32,47.45,57105.63456736511,47.35,47.46,47.32,47.45,57105.6346
2006-11-21 09:40:00,47.44,47.48,47.37,47.46,56345.67365106937,47.44,47.48,47.37,47.46,56345.6737
2006-11-21 09:45:00,47.49,47.5,47.39,47.48,90109.65150363695,47.49,47.5,47.39,47.48,90109.6515
2006-11-21 09:50:00,47.47,47.52,47.39,47.46,42883.508848116384,47.47,47.52,47.39,47.46,42883.5088
2006-11-21 09:55:00,47.46,47.53,47.43,47.46,35283.89968515905,47.46,47.53,47.43,47.46,35283.8997
2006-11-21 10:00:00,47.48,47.49,47.38,47.48,74259.03810661167,47.48,47.49,47.38,47.48,74259.0381
2006-11-21 10:05:00,47.51,47.53,47.46,47.47,38540.87504071219,47.51,47.53,47.46,47.47,38540.875
2006-11-21 10:10:00,47.46,47.46,47.37,47.4,17696.232765172077,47.46,47.46,47.37,47.4,17696.2328
2006-11-21 10:15:00,47.43,47.44,47.38,47.4,20301.8130496146,47.43,47.44,47.38,47.4,20301.813
2006-11-21 10:20:00,47.4,47.46,47.36,47.36,21496.037346650744,47.4,47.46,47.36,47.36,21496.0373
2006-11-21 10:25:00,47.36,47.39,47.3,47.34,26164.368689610248,47.36,47.39,47.3,47.34,26164.3687
2006-11-21 10:30:00,47.33,47.34,47.19,47.21,40169.36271848877,47.33,47.34,47.19,47.21,40169.3627
2006-11-21 10:35:00,47.21,47.23,47.04,47.09,65682.33633698839,47.21,47.23,47.04,47.09,65682.3363
2006-11-21 10:40:00,47.1,47.1,46.94,46.99,47226.142655520576,47.1,47.1,46.94,46.99,47226.1427
2006-11-21 10:45:00,46.99,47.04,46.91,47.02,45163.39159700358,46.99,47.04,46.91,47.02,45163.3916
2006-11-21 10:50:00,47.03,47.08,47.02,47.03,16176.31093258061,47.03,47.08,47.02,47.03,16176.3109
2006-11-21 10:55:00,47.03,47.1,47.03,47.09,25404.40777331452,47.03,47.1,47.03,47.09,25404.4078
2006-11-21 11:00:00,47.09,47.17,47.08,47.14,24101.61763109326,47.09,47.17,47.08,47.14,24101.6176
2006-11-21 11:05:00,47.12,47.19,47.1,47.15,43643.46976441212,47.12,47.19,47.1,47.15,43643.4698
2006-11-21 11:10:00,47.15,47.16,47.05,47.11,26490.066225165563,47.15,47.16,47.05,47.11,26490.0662
2006-11-21 11:15:00,47.11,47.18,47.08,47.17,29204.212354793184,47.11,47.18,47.08,47.17,29204.2124
2006-11-21 11:20:00,47.18,47.31,47.15,47.24,38866.57257626751,47.18,47.31,47.15,47.24,38866.5726
2006-11-21 11:25:00,47.25,47.3,47.21,47.29,27250.02714146129,47.25,47.3,47.21,47.29,27250.0271
2006-11-21 11:30:00,47.3,47.3,47.19,47.2,16827.70600369124,47.3,47.3,47.19,47.2,16827.706
2006-11-21 11:35:00,47.19,47.2,47.17,47.17,6622.516556291391,47.19,47.2,47.17,47.17,6622.5166
2006-11-21 11:40:00,47.18,47.19,47.15,47.18,13787.862338508306,47.18,47.19,47.15,47.18,13787.8623
2006-11-21 11:45:00,47.17,47.3,47.17,47.3,38323.74335034198,47.17,47.3,47.17,47.3,38323.7434
2006-11-21 11:50:00,47.29,47.37,47.29,47.34,30398.43665182933,47.29,47.37,47.29,47.34,30398.4367
2006-11-21 11:55:00,47.34,47.35,47.33,47.33,12810.769731842363,47.34,47.35,47.33,47.33,12810.7697
2006-11-21 12:00:00,47.34,47.38,47.32,47.38,23775.920095537946,47.34,47.38,47.32,47.38,23775.9201
2006-11-21 12:05:00,47.36,47.4,47.35,47.37,16393.44262295082,47.36,47.4,47.35,47.37,16393.4426
2006-11-21 12:10:00,47.37,47.37,47.28,47.3,25838.671154054937,47.37,47.37,47.28,47.3,25838.6712
2006-11-21 12:15:00,47.3,47.31,47.21,47.23,15850.613397025296,47.3,47.31,47.21,47.23,15850.6134
2006-11-21 12:20:00,47.23,47.3,47.18,47.19,17153.403539246552,47.23,47.3,47.18,47.19,17153.4035
2006-11-21 12:25:00,47.18,47.2,47.18,47.19,7165.345782216915,47.18,47.2,47.18,47.19,7165.3458
2006-11-21 12:30:00,47.19,47.23,47.19,47.21,20301.8130496146,47.19,47.23,47.19,47.21,20301.813
2006-11-21 12:35:00,47.22,47.28,47.2,47.28,12267.940505916838,47.22,47.28,47.2,47.28,12267.9405
2006-11-21 12:40:00,47.27,47.31,47.24,47.29,15742.04755184019,47.27,47.31,47.24,47.29,15742.0476
2006-11-21 12:45:00,47.29,47.3,47.24,47.27,8576.701769623276,47.29,47.3,47.24,47.27,8576.7018
2006-11-21 12:50:00,47.28,47.32,47.27,47.31,9770.92606665943,47.28,47.32,47.27,47.31,9770.9261
2006-11-21 12:55:00,47.3,47.34,47.29,47.32,18239.0619910976,47.3,47.34,47.29,47.32,18239.062
2006-11-21 13:00:00,47.32,47.33,47.27,47.28,7925.306698512648,47.32,47.33,47.27,47.28,7925.3067
2006-11-21 13:05:00,47.28,47.33,47.27,47.3,9662.360221474324,47.28,47.33,47.27,47.3,9662.3602
2006-11-21 13:10:00,47.29,47.31,47.28,47.3,7382.477472587125,47.29,47.31,47.28,47.3,7382.4775
2006-11-21 13:15:00,47.29,47.32,47.26,47.26,8902.399305178591,47.29,47.32,47.26,47.26,8902.3993
2006-11-21 13:20:00,47.26,47.33,47.26,47.31,21496.037346650744,47.26,47.33,47.26,47.31,21496.0373
2006-11-21 13:25:00,47.3,47.31,47.26,47.3,19867.549668874173,47.3,47.31,47.26,47.3,19867.5497
2006-11-21 13:30:00,47.3,47.3,47.24,47.25,31158.39756812507,47.3,47.3,47.24,47.25,31158.3976
2006-11-21 13:35:00,47.25,47.26,47.24,47.26,15307.784171099773,47.25,47.26,47.24,47.26,15307.7842
2006-11-21 13:40:00,47.26,47.26,47.18,47.19,10748.018673325372,47.26,47.26,47.18,47.19,10748.0187
2006-11-21 13:45:00,47.19,47.22,47.18,47.2,32026.924329605907,47.19,47.22,47.18,47.2,32026.9243
2006-11-21 13:50:00,47.2,47.21,47.17,47.18,21061.773965910324,47.2,47.21,47.17,47.18,21061.774
2006-11-21 13:55:00,47.17,47.18,47.11,47.11,15850.613397025296,47.17,47.18,47.11,47.11,15850.6134
2006-11-21 14:00:00,47.11,47.14,47.08,47.13,49180.32786885246,47.11,47.14,47.08,47.13,49180.3279
2006-11-21 14:05:00,47.13,47.17,47.1,47.15,17044.837694061447,47.13,47.17,47.1,47.15,17044.8377
2006-11-21 14:10:00,47.15,47.15,47.11,47.11,14439.257409618936,47.15,47.15,47.11,47.11,14439.2574
2006-11-21 14:15:00,47.1,47.11,47.02,47.05,33872.54369775269,47.1,47.11,47.02,47.05,33872.5437
2006-11-21 14:20:00,47.03,47.07,47.0,47.03,27032.895451091088,47.03,47.07,47.0,47.03,27032.8955
2006-11-21 14:25:00,47.02,47.03,46.97,46.99,19107.58875257844,47.02,47.03,46.97,46.99,19107.5888
2006-11-21 14:30:00,47.0,47.01,46.96,46.99,20518.944739984803,47.0,47.01,46.96,46.99,20518.9447
2006-11-21 14:35:00,46.98,46.99,46.91,46.92,22038.86657257627,46.98,46.99,46.91,46.92,22038.8666
2006-11-21 14:40:00,46.91,46.97,46.88,46.97,34089.675388122894,46.91,46.97,46.88,46.97,34089.6754
2006-11-21 14:45:00,46.97,47.03,46.95,46.99,45923.35251329932,46.97,47.03,46.95,46.99,45923.3525
2006-11-21 14:50:00,46.98,47.07,46.97,47.07,34741.070459233524,46.98,47.07,46.97,47.07,34741.0705
2006-11-21 14:55:00,47.07,47.07,47.01,47.06,24427.31516664857,47.07,47.07,47.01,47.06,24427.3152
2006-11-21 15:00:00,47.05,47.06,46.99,47.04,41906.41624145044,47.05,47.06,46.99,47.04,41906.4162
2006-11-21 15:05:00,47.04,47.04,46.99,47.03,150146.5638909999,47.04,47.04,46.99,47.03,150146.5639
2006-11-21 15:10:00,47.02,47.03,46.97,47.0,30615.568342199545,47.02,47.03,46.97,47.0,30615.5683
2006-11-21 15:15:00,47.0,47.0,46.95,46.99,46466.18173922484,47.0,47.0,46.95,46.99,46466.1817
2006-11-21 15:20:00,46.99,46.99,46.92,46.99,48203.23526218652,46.99,46.99,46.92,46.99,48203.2353
2006-11-21 15:25:00,46.99,47.02,46.93,46.93,275648.680924981,46.99,47.02,46.93,46.93,275648.6809
2006-11-21 15:30:00,46.93,46.99,46.91,46.99,54500.0542829226,46.93,46.99,46.91,46.99,54500.0543
2006-11-21 15:35:00,46.99,47.0,46.96,46.99,46357.615894039736,46.99,47.0,46.96,46.99,46357.6159
2006-11-21 15:40:00,46.99,46.99,46.93,46.94,38432.30919552709,46.99,46.99,46.93,46.94,38432.3092
2006-11-21 15:45:00,46.93,46.98,46.9,46.98,60579.74161328846,46.93,46.98,46.9,46.98,60579.7416
2006-11-21 15:50:00,46.98,46.98,46.95,46.98,81098.68635327327,46.98,46.98,46.95,46.98,81098.6864
2006-11-21 15:55:00,46.97,47.01,46.97,46.98,110411.46455325156,46.97,47.01,46.97,46.98,110411.4646
2006-11-22 09:30:00,47.03,47.31,46.96,47.31,113017.04483769406,47.03,47.31,46.96,47.31,113017.0448
2006-11-22 09:35:00,47.26,47.34,47.19,47.32,36152.42644663989,47.26,47.34,47.19,47.32,36152.4264
2006-11-22 09:40:00,47.31,47.36,47.2,47.29,41797.85039626533,47.31,47.36,47.2,47.29,41797.8504
2006-11-22 09:45:00,47.29,47.38,47.05,47.22,127022.03886657258,47.29,47.38,47.05,47.22,127022.0389
2006-11-22 09:50:00,47.22,47.22,47.09,47.21,43317.7722288568,47.22,47.22,47.09,47.21,43317.7722
2006-11-22 09:55:00,47.2,47.3,47.12,47.28,31484.09510368038,47.2,47.3,47.12,47.28,31484.0951
2006-11-22 10:00:00,47.27,47.34,47.25,47.27,73933.34057105635,47.27,47.34,47.25,47.27,73933.3406
2006-11-22 10:05:00,47.27,47.38,47.24,47.31,51785.90815329498,47.27,47.38,47.24,47.31,51785.9082
2006-11-22 10:10:00,47.32,47.37,47.23,47.23,77298.8817717946,47.32,47.37,47.23,47.23,77298.8818
2006-11-22 10:15:00,47.22,47.34,47.22,47.34,62642.492671805456,47.22,47.34,47.22,47.34,62642.4927
2006-11-22 10:20:00,47.34,47.44,47.33,47.43,35609.597220714364,47.34,47.44,47.33,47.43,35609.5972
2006-11-22 10:25:00,47.42,47.46,47.36,47.44,36152.42644663989,47.42,47.46,47.36,47.44,36152.4264
2006-11-22 10:30:00,47.46,47.62,47.43,47.54,71219.19444142873,47.46,47.62,47.43,47.54,71219.1944
2006-11-22 10:35:00,47.54,47.59,47.48,47.59,42992.07469330149,47.54,47.59,47.48,47.59,42992.0747
2006-11-22 10:40:00,47.58,47.66,47.55,47.59,36152.42644663989,47.58,47.66,47.55,47.59,36152.4264
2006-11-22 10:45:00,47.6,47.7,47.6,47.62,37238.08489849094,47.6,47.7,47.6,47.62,37238.0849
2006-11-22 10:50:00,47.61,47.67,47.57,47.59,27250.02714146129,47.61,47.67,47.57,47.59,27250.0271
2006-11-22 10:55:00,47.59,47.62,47.59,47.61,43209.2063836717,47.59,47.62,47.59,47.61,43209.2064
2006-11-22 11:00:00,47.62,47.63,47.61,47.62,111605.6888502877,47.62,47.63,47.61,47.62,111605.6889
2006-11-22 11:05:00,47.61,47.62,47.57,47.57,40712.19194441429,47.61,47.62,47.57,47.57,40712.1919
2006-11-22 11:10:00,47.57,47.6,47.53,47.59,30072.73911627402,47.57,47.6,47.53,47.59,30072.7391
2006-11-22 11:15:00,47.6,47.6,47.55,47.58,13896.42818369341,47.6,47.6,47.55,47.58,13896.4282
2006-11-22 11:20:00,47.6,47.6,47.58,47.59,9988.05775702964,47.6,47.6,47.58,47.59,9988.0578
2006-11-22 11:25:00,47.58,47.62,47.56,47.62,58516.99055477147,47.58,47.62,47.56,47.62,58516.9906
2006-11-22 11:30:00,47.62,47.62,47.59,47.6,19867.549668874173,47.62,47.62,47.59,47.6,19867.5497
2006-11-22 11:35:00,47.59,47.62,47.59,47.59,21170.33981109543,47.59,47.62,47.59,47.59,21170.3398
2006-11-22 11:40:00,47.61,47.62,47.6,47.62,27684.29052220172,47.61,47.62,47.6,47.62,27684.2905
2006-11-22 11:45:00,47.62,47.65,47.61,47.65,74693.30148735209,47.62,47.65,47.61,47.65,74693.3015
2006-11-22 11:50:00,47.64,47.66,47.59,47.61,28227.11974812724,47.64,47.66,47.59,47.61,28227.1197
2006-11-22 11:55:00,47.61,47.63,47.57,47.59,25295.84192812941,47.61,47.63,47.57,47.59,25295.8419
2006-11-22 12:00:00,47.61,47.62,47.59,47.6,22147.43241776137,47.61,47.62,47.59,47.6,22147.4324
2006-11-22 12:05:00,47.6,47.62,47.59,47.61,10748.018673325372,47.6,47.62,47.59,47.61,10748.0187
2006-11-22 12:10:00,47.61,47.62,47.59,47.62,45163.39159700358,47.61,47.62,47.59,47.62,45163.3916
2006-11-22 12:15:00,47.62,47.66,47.61,47.64,33546.84616219738,47.62,47.66,47.61,47.64,33546.8462
2006-11-22 12:20:00,47.65,47.7,47.59,47.61,75778.95993920312,47.65,47.7,47.59,47.61,75778.9599
2006-11-22 12:25:00,47.63,47.67,47.62,47.66,4451.199652589296,47.63,47.67,47.62,47.66,4451.1997
2006-11-22 12:30:00,47.65,47.7,47.62,47.66,22581.69579850179,47.65,47.7,47.62,47.66,22581.6958
2006-11-22 12:35:00,47.66,47.67,47.61,47.67,21061.773965910324,47.66,47.67,47.61,47.67,21061.774
2006-11-22 12:40:00,47.65,47.67,47.64,47.64,7491.043317772229,47.65,47.67,47.64,47.64,7491.0433
2006-11-22 12:45:00,47.65,47.67,47.65,47.67,11290.847899250895,47.65,47.67,47.65,47.67,11290.8479
2006-11-22 12:50:00,47.66,47.67,47.66,47.67,6731.082401476496,47.66,47.67,47.66,47.67,6731.0824
2006-11-22 12:55:00,47.66,47.67,47.6,47.64,25947.23699924004,47.66,47.67,47.6,47.64,25947.237
2006-11-22 13:00:00,47.63,47.66,47.62,47.65,8902.399305178591,47.63,47.66,47.62,47.65,8902.3993
2006-11-22 13:05:00,47.65,47.66,47.64,47.64,4776.89718814461,47.65,47.66,47.64,47.64,4776.8972
2006-11-22 13:10:00,47.64,47.67,47.64,47.65,9228.096840733906,47.64,47.67,47.64,47.65,9228.0968
2006-11-22 13:15:00,47.64,47.67,47.61,47.67,22255.99826294648,47.64,47.67,47.61,47.67,22255.9983
2006-11-22 13:20:00,47.67,47.76,47.67,47.73,20953.20812072522,47.67,47.76,47.67,47.73,20953.2081
2006-11-22 13:25:00,47.72,47.79,47.72,47.79,13787.862338508306,47.72,47.79,47.72,47.79,13787.8623
2006-11-22 13:30:00,47.8,47.88,47.8,47.86,34089.675388122894,47.8,47.88,47.8,47.86,34089.6754
2006-11-22 13:35:00,47.86,47.9,47.83,47.9,20627.510585169905,47.86,47.9,47.83,47.9,20627.5106
2006-11-22 13:40:00,47.89,47.9,47.84,47.88,26815.76376072088,47.89,47.9,47.84,47.88,26815.7638
2006-11-22 13:45:00,47.88,47.88,47.85,47.85,12485.072196287048,47.88,47.88,47.85,47.85,12485.0722
2006-11-22 13:50:00,47.84,47.84,47.78,47.79,11073.716208880687,47.84,47.84,47.78,47.79,11073.7162
2006-11-22 13:55:00,47.79,47.83,47.77,47.81,17261.969384431657,47.79,47.83,47.77,47.81,17261.9694
2006-11-22 14:00:00,47.82,47.83,47.79,47.83,13787.862338508306,47.82,47.83,47.79,47.83,13787.8623
2006-11-22 14:05:00,47.82,47.88,47.79,47.81,29964.173271088915,47.82,47.88,47.79,47.81,29964.1733
2006-11-22 14:10:00,47.81,47.9,47.79,47.8,69482.14091846705,47.81,47.9,47.79,47.8,69482.1409
2006-11-22 14:15:00,47.81,47.81,47.8,47.8,7273.91162740202,47.81,47.81,47.8,47.8,7273.9116
2006-11-22 14:20:00,47.8,47.82,47.79,47.81,16502.008468135926,47.8,47.82,47.79,47.81,16502.0085
2006-11-22 14:25:00,47.81,47.81,47.77,47.81,7491.043317772229,47.81,47.81,47.77,47.81,7491.0433
2006-11-22 14:30:00,47.8,47.85,47.78,47.85,16284.876777765716,47.8,47.85,47.78,47.85,16284.8768
2006-11-22 14:35:00,47.83,47.87,47.81,47.87,12159.374660731732,47.83,47.87,47.81,47.87,12159.3747
2006-11-22 14:40:00,47.86,47.9,47.85,47.88,26924.329605905983,47.86,47.9,47.85,47.88,26924.3296
2006-11-22 14:45:00,47.88,47.9,47.87,47.89,54608.6201281077,47.88,47.9,47.87,47.89,54608.6201
2006-11-22 14:50:00,47.88,47.9,47.87,47.89,42883.508848116384,47.88,47.9,47.87,47.89,42883.5088
2006-11-22 14:55:00,47.9,47.9,47.85,47.88,20844.642275540114,47.9,47.9,47.85,47.88,20844.6423
2006-11-22 15:00:00,47.88,47.89,47.83,47.84,32678.319400716537,47.88,47.89,47.83,47.84,32678.3194
2006-11-22 15:05:00,47.84,47.91,47.83,47.87,89458.25643252634,47.84,47.91,47.83,47.87,89458.2564
2006-11-22 15:10:00,47.86,47.89,47.78,47.8,52654.43491477581,47.86,47.89,47.78,47.8,52654.4349
2006-11-22 15:15:00,47.8,47.86,47.78,47.84,35175.333839973944,47.8,47.86,47.78,47.84,35175.3338
2006-11-22 15:20:00,47.84,47.89,47.45,47.88,42774.94300293128,47.84,47.89,47.45,47.88,42774.943
2006-11-22 15:25:00,47.9,47.9,47.86,47.89,37780.91412441646,47.9,47.9,47.86,47.89,37780.9141
2006-11-22 15:30:00,47.89,47.91,47.84,47.85,36803.82151775052,47.89,47.91,47.84,47.85,36803.8215
2006-11-22 15:35:00,47.85,48.0,47.85,47.92,48203.23526218652,47.85,48.0,47.85,47.92,48203.2353
2006-11-22 15:40:00,47.92,47.93,47.92,47.93,39083.70426663772,47.92,47.93,47.92,47.93,39083.7043
2006-11-22 15:45:00,47.92,48.0,47.92,48.0,29747.041580718706,47.92,48.0,47.92,48.0,29747.0416
2006-11-22 15:50:00,48.0,48.03,47.92,47.94,36586.68982738031,48.0,48.03,47.92,47.94,36586.6898
2006-11-22 15:55:00,47.93,47.94,47.86,47.89,53740.09336662686,47.93,47.94,47.86,47.89,53740.0934
2006-11-24 09:30:00,47.29,47.5,47.17,47.48,93583.75854956033,47.29,47.5,47.17,47.48,93583.7585
2006-11-24 09:35:00,47.46,47.52,47.41,47.47,34958.202149603734,47.46,47.52,47.41,47.47,34958.2021
2006-11-24 09:40:00,47.46,47.47,47.34,47.36,27575.724677016613,47.46,47.47,47.34,47.36,27575.7247
2006-11-24 09:45:00,47.36,47.52,47.03,47.14,114862.66420584085,47.36,47.52,47.03,47.14,114862.6642
2006-11-24 09:50:00,47.13,47.23,47.13,47.22,15959.1792422104,47.13,47.23,47.13,47.22,15959.1792
2006-11-24 09:55:00,47.23,47.25,47.17,47.25,10313.755292584952,47.23,47.25,47.17,47.25,10313.7553
2006-11-24 10:00:00,47.23,47.49,47.23,47.46,38866.57257626751,47.23,47.49,47.23,47.46,38866.5726
2006-11-24 10:05:00,47.46,47.51,47.34,47.34,15633.481706655088,47.46,47.51,47.34,47.34,15633.4817
2006-11-24 10:10:00,47.33,47.37,47.29,47.33,16393.44262295082,47.33,47.37,47.29,47.33,16393.4426
2006-11-24 10:15:00,47.32,47.35,47.27,47.33,9553.79437628922,47.32,47.35,47.27,47.33,9553.7944
2006-11-24 10:20:00,47.33,47.36,47.28,47.36,10639.452828140267,47.33,47.36,47.28,47.36,10639.4528
2006-11-24 10:25:00,47.34,47.46,47.34,47.4,21930.300727391164,47.34,47.46,47.34,47.4,21930.3007
2006-11-24 10:30:00,47.39,47.48,47.36,47.46,56345.67365106937,47.39,47.48,47.36,47.46,56345.6737
2006-11-24 10:35:00,47.46,47.52,47.43,47.44,43100.640538486594,47.46,47.52,47.43,47.44,43100.6405
2006-11-24 10:40:00,47.44,47.45,47.37,47.41,7599.609162957334,47.44,47.45,47.37,47.41,7599.6092
2006-11-24 10:45:00,47.41,47.43,47.37,47.4,8359.570079253068,47.41,47.43,47.37,47.4,8359.5701
2006-11-24 10:50:00,47.42,47.57,47.42,47.57,28878.51481923787,47.42,47.57,47.42,47.57,28878.5148
2006-11-24 10:55:00,47.57,47.57,47.46,47.52,48094.669417001416,47.57,47.57,47.46,47.52,48094.6694
2006-11-24 11:00:00,47.5,47.57,47.47,47.55,35501.03137552926,47.5,47.57,47.47,47.55,35501.0314
2006-11-24 11:05:00,47.55,47.62,47.54,47.59,6622.516556291391,47.55,47.62,47.54,47.59,6622.5166
2006-11-24 11:10:00,47.6,47.82,47.59,47.81,28444.25143849745,47.6,47.82,47.59,47.81,28444.2514
2006-11-24 11:15:00,47.81,47.85,47.77,47.81,22038.86657257627,47.81,47.85,47.77,47.81,22038.8666
2006-11-24 11:20:00,47.81,47.81,47.71,47.71,8685.267614808381,47.81,47.81,47.71,47.71,8685.2676
2006-11-24 11:25:00,47.71,47.71,47.62,47.63,12267.940505916838,47.71,47.71,47.62,47.63,12267.9405
2006-11-24 11:30:00,47.64,47.68,47.63,47.63,18673.325371838026,47.64,47.68,47.63,47.63,18673.3254
2006-11-24 11:35:00,47.63,47.63,47.47,47.52,20736.07643035501,47.63,47.63,47.47,47.52,20736.0764
2006-11-24 11:40:00,47.51,47.53,47.42,47.48,30289.87080664423,47.51,47.53,47.42,47.48,30289.8708
2006-11-24 11:45:00,47.48,47.52,47.46,47.5,15090.652480729565,47.48,47.52,47.46,47.5,15090.6525
2006-11-24 11:50:00,47.5,47.54,47.5,47.53,13353.598957767888,47.5,47.54,47.5,47.53,13353.599
2006-11-24 11:55:00,47.52,47.57,47.47,47.52,13353.598957767888,47.52,47.57,47.47,47.52,13353.599
2006-11-24 12:00:00,47.51,47.54,47.47,47.5,20844.642275540114,47.51,47.54,47.47,47.5,20844.6423
2006-11-24 12:05:00,47.52,47.53,47.4,47.46,33221.14862664206,47.52,47.53,47.4,47.46,33221.1486
2006-11-24 12:10:00,47.48,47.54,47.46,47.48,19650.417978503963,47.48,47.54,47.46,47.48,19650.418
2006-11-24 12:15:00,47.49,47.53,47.49,47.51,20301.8130496146,47.49,47.53,47.49,47.51,20301.813
2006-11-24 12:20:00,47.51,47.54,47.47,47.49,10856.584518510475,47.51,47.54,47.47,47.49,10856.5845
2006-11-24 12:25:00,47.49,47.49,47.39,47.39,27575.724677016613,47.49,47.49,47.39,47.39,27575.7247
2006-11-24 12:30:00,47.41,47.45,47.4,47.4,20518.944739984803,47.41,47.45,47.4,47.4,20518.9447
2006-11-24 12:35:00,47.41,47.45,47.35,47.43,23775.920095537946,47.41,47.45,47.35,47.43,23775.9201
2006-11-24 12:40:00,47.43,47.44,47.36,47.36,20410.37889479969,47.43,47.44,47.36,47.36,20410.3789
2006-11-24 12:45:00,47.38,47.45,47.36,47.45,37020.95320812073,47.38,47.45,47.36,47.45,37020.9532
2006-11-24 12:50:00,47.45,47.46,47.42,47.45,24644.446857018786,47.45,47.46,47.42,47.45,24644.4469
2006-11-24 12:55:00,47.44,47.49,47.42,47.45,42340.67962219086,47.44,47.49,47.42,47.45,42340.6796
2006-11-27 09:30:00,47.11,47.2,46.79,46.91,138204.32092063836,47.11,47.2,46.79,46.91,138204.3209
2006-11-27 09:35:00,46.9,47.37,46.87,47.36,101291.93355770277,46.9,47.37,46.87,47.36,101291.9336
2006-11-27 09:40:00,47.35,47.46,47.29,47.38,35935.29475626968,47.35,47.46,47.29,47.38,35935.2948
2006-11-27 09:45:00,47.38,47.61,47.36,47.54,36260.992291824994,47.38,47.61,47.36,47.54,36260.9923
2006-11-27 09:50:00,47.54,47.54,47.22,47.29,71110.62859624362,47.54,47.54,47.22,47.29,71110.6286
2006-11-27 09:55:00,47.28,47.32,47.22,47.25,39083.70426663772,47.28,47.32,47.22,47.25,39083.7043
2006-11-27 10:00:00,47.25,47.25,47.07,47.16,41363.587015524914,47.25,47.25,47.07,47.16,41363.587
2006-11-27 10:05:00,47.14,47.44,47.13,47.29,38975.13842145261,47.14,47.44,47.13,47.29,38975.1384
2006-11-27 10:10:00,47.3,47.33,47.1,47.1,34632.50461404842,47.3,47.33,47.1,47.1,34632.5046
2006-11-27 10:15:00,47.1,47.23,47.1,47.13,58625.55639995658,47.1,47.23,47.1,47.13,58625.5564
2006-11-27 10:20:00,47.14,47.16,47.1,47.15,37889.47996960156,47.14,47.16,47.1,47.15,37889.48
2006-11-27 10:25:00,47.15,47.25,47.08,47.22,55042.88350884812,47.15,47.25,47.08,47.22,55042.8835
2006-11-27 10:30:00,47.21,47.21,47.11,47.18,34741.070459233524,47.21,47.21,47.11,47.18,34741.0705
2006-11-27 10:35:00,47.18,47.31,47.16,47.28,21930.300727391164,47.18,47.31,47.16,47.28,21930.3007
2006-11-27 10:40:00,47.26,47.28,47.17,47.22,22364.564108131584,47.26,47.28,47.17,47.22,22364.5641
2006-11-27 10:45:00,47.22,47.22,47.09,47.09,25512.97361849962,47.22,47.22,47.09,47.09,25512.9736
2006-11-27 10:50:00,47.09,47.14,47.07,47.12,17044.837694061447,47.09,47.14,47.07,47.12,17044.8377
2006-11-27 10:55:00,47.11,47.21,47.01,47.21,21170.33981109543,47.11,47.21,47.01,47.21,21170.3398
2006-11-27 11:00:00,47.21,47.24,47.06,47.06,21713.169037020954,47.21,47.24,47.06,47.06,21713.169
2006-11-27 11:05:00,47.04,47.12,47.04,47.1,17913.364455542287,47.04,47.12,47.04,47.1,17913.3645
2006-11-27 11:10:00,47.1,47.11,46.94,46.98,25730.10530886983,47.1,47.11,46.94,46.98,25730.1053
2006-11-27 11:15:00,46.99,47.05,46.86,46.86,40495.06025404408,46.99,47.05,46.86,46.86,40495.0603
2006-11-27 11:20:00,46.86,46.99,46.86,46.91,23884.48594072305,46.86,46.99,46.86,46.91,23884.4859
2006-11-27 11:25:00,46.95,47.02,46.88,46.99,33546.84616219738,46.95,47.02,46.88,46.99,33546.8462
2006-11-27 11:30:00,46.98,47.14,46.98,47.13,21713.169037020954,46.98,47.14,46.98,47.13,21713.169
2006-11-27 11:35:00,47.11,47.2,47.11,47.2,18130.496145912497,47.11,47.2,47.11,47.2,18130.4961
2006-11-27 11:40:00,47.22,47.24,47.1,47.11,16610.57431332103,47.22,47.24,47.1,47.11,16610.5743
2006-11-27 11:45:00,47.1,47.12,47.08,47.12,13462.164802952992,47.1,47.12,47.08,47.12,13462.1648
2006-11-27 11:50:00,47.12,47.15,47.05,47.06,21821.73488220606,47.12,47.15,47.05,47.06,21821.7349
2006-11-27 11:55:00,47.06,47.1,47.01,47.01,10422.321137770055,47.06,47.1,47.01,47.01,10422.3211
2006-11-27 12:00:00,47.01,47.05,46.86,46.86,42449.24546737597,47.01,47.05,46.86,46.86,42449.2455
2006-11-27 12:05:00,46.9,46.95,46.87,46.92,18239.0619910976,46.9,46.95,46.87,46.92,18239.062
2006-11-27 12:10:00,46.92,46.98,46.89,46.98,12050.80881554663,46.92,46.98,46.89,46.98,12050.8088
2006-11-27 12:15:00,46.97,47.01,46.95,46.99,12376.506351101943,46.97,47.01,46.95,46.99,12376.5064
2006-11-27 12:20:00,46.99,47.02,46.86,46.87,21387.47150146564,46.99,47.02,46.86,46.87,21387.4715
2006-11-27 12:25:00,46.87,46.94,46.86,46.88,19324.72044294865,46.87,46.94,46.86,46.88,19324.7204
2006-11-27 12:30:00,46.88,46.88,46.75,46.76,44620.562371078064,46.88,46.88,46.75,46.76,44620.5624
2006-11-27 12:35:00,46.74,46.87,46.73,46.81,33546.84616219738,46.74,46.87,46.73,46.81,33546.8462
2006-11-27 12:40:00,46.81,46.87,46.77,46.81,17261.969384431657,46.81,46.87,46.77,46.81,17261.9694
2006-11-27 12:45:00,46.81,46.92,46.78,46.91,35935.29475626968,46.81,46.92,46.78,46.91,35935.2948
2006-11-27 12:50:00,46.91,46.96,46.89,46.93,19324.72044294865,46.91,46.96,46.89,46.93,19324.7204
2006-11-27 12:55:00,46.93,46.98,46.89,46.89,12485.072196287048,46.93,46.98,46.89,46.89,12485.0722
2006-11-27 13:00:00,46.89,47.05,46.88,47.05,32135.49017479101,46.89,47.05,46.88,47.05,32135.4902
2006-11-27 13:05:00,47.05,47.05,46.92,46.95,40603.62609922919,47.05,47.05,46.92,46.95,40603.6261
2006-11-27 13:10:00,46.93,47.05,46.93,47.05,16067.745087395506,46.93,47.05,46.93,47.05,16067.7451
2006-11-27 13:15:00,47.04,47.04,46.92,46.95,37780.91412441646,47.04,47.04,46.92,46.95,37780.9141
2006-11-27 13:20:00,46.93,46.98,46.88,46.95,19107.58875257844,46.93,46.98,46.88,46.95,19107.5888
2006-11-27 13:25:00,46.95,47.16,46.95,47.13,25187.276082944307,46.95,47.16,46.95,47.13,25187.2761
2006-11-27 13:30:00,47.16,47.21,47.09,47.21,20193.24720442949,47.16,47.21,47.09,47.21,20193.2472
2006-11-27 13:35:00,47.19,47.21,47.1,47.11,27467.158831831508,47.19,47.21,47.1,47.11,27467.1588
2006-11-27 13:40:00,47.11,47.24,47.11,47.22,18347.627836282707,47.11,47.24,47.11,47.22,18347.6278
2006-11-27 13:45:00,47.22,47.23,47.14,47.15,8793.833459993486,47.22,47.23,47.14,47.15,8793.8335
2006-11-27 13:50:00,47.16,47.16,47.04,47.09,15307.784171099773,47.16,47.16,47.04,47.09,15307.7842
2006-11-27 13:55:00,47.07,47.1,47.07,47.07,4994.02887851482,47.07,47.1,47.07,47.07,4994.0289
2006-11-27 14:00:00,47.07,47.07,46.97,46.97,8902.399305178591,47.07,47.07,46.97,46.97,8902.3993
2006-11-27 14:05:00,46.97,47.0,46.76,46.76,42232.11377700576,46.97,47.0,46.76,46.76,42232.1138
2006-11-27 14:10:00,46.78,46.87,46.77,46.87,39626.53349256324,46.78,46.87,46.77,46.87,39626.5335
2006-11-27 14:15:00,46.87,46.98,46.86,46.94,21387.47150146564,46.87,46.98,46.86,46.94,21387.4715
2006-11-27 14:20:00,46.95,46.95,46.85,46.85,12919.335577027468,46.95,46.95,46.85,46.85,12919.3356
2006-11-27 14:25:00,46.87,47.04,46.87,47.02,22581.69579850179,46.87,47.04,46.87,47.02,22581.6958
2006-11-27 14:30:00,47.04,47.14,47.04,47.09,28118.55390294213,47.04,47.14,47.04,47.09,28118.5539
2006-11-27 14:35:00,47.09,47.23,47.09,47.18,28335.685593312344,47.09,47.23,47.09,47.18,28335.6856
2006-11-27 14:40:00,47.2,47.24,47.18,47.21,20627.510585169905,47.2,47.24,47.18,47.21,20627.5106
2006-11-27 14:45:00,47.21,47.27,47.13,47.21,61122.57083921399,47.21,47.27,47.13,47.21,61122.5708
2006-11-27 14:50:00,47.21,47.32,47.16,47.18,32786.88524590164,47.21,47.32,47.16,47.18,32786.8852
2006-11-27 14:55:00,47.17,47.21,47.12,47.18,29312.77819997829,47.17,47.21,47.12,47.18,29312.7782
2006-11-27 15:00:00,47.18,47.18,47.09,47.15,16393.44262295082,47.18,47.18,47.09,47.15,16393.4426
2006-11-27 15:05:00,47.15,47.16,47.01,47.07,43209.2063836717,47.15,47.16,47.01,47.07,43209.2064
2006-11-27 15:10:00,47.07,47.13,46.99,47.13,66985.12647920965,47.07,47.13,46.99,47.13,66985.1265
2006-11-27 15:15:00,47.13,47.16,47.06,47.13,32461.187710346327,47.13,47.16,47.06,47.13,32461.1877
2006-11-27 15:20:00,47.15,47.24,47.1,47.22,41580.71870589512,47.15,47.24,47.1,47.22,41580.7187
2006-11-27 15:25:00,47.22,47.24,47.12,47.12,36478.1239821952,47.22,47.24,47.12,47.12,36478.124
2006-11-27 15:30:00,47.12,47.16,47.11,47.13,38215.17750515688,47.12,47.16,47.11,47.13,38215.1775
2006-11-27 15:35:00,47.14,47.18,47.13,47.16,34741.070459233524,47.14,47.18,47.13,47.16,34741.0705
2006-11-27 15:40:00,47.16,47.19,47.06,47.06,27901.422212571924,47.16,47.19,47.06,47.06,27901.4222
2006-11-27 15:45:00,47.06,47.15,47.05,47.13,36152.42644663989,47.06,47.15,47.05,47.13,36152.4264
2006-11-27 15:50:00,47.12,47.17,47.07,47.11,60145.47823254804,47.12,47.17,47.07,47.11,60145.4782
2006-11-27 15:55:00,47.11,47.15,47.02,47.05,87069.80783845403,47.11,47.15,47.02,47.05,87069.8078
2006-11-28 09:30:00,46.74,47.44,46.49,46.57,223428.5093909456,46.74,47.44,46.49,46.57,223428.5094
2006-11-28 09:35:00,46.6,46.61,46.5,46.53,71002.06275105852,46.6,46.61,46.5,46.53,71002.0628
2006-11-28 09:40:00,46.54,46.74,46.52,46.74,98143.52404733472,46.54,46.74,46.52,46.74,98143.524
2006-11-28 09:45:00,46.74,46.86,46.74,46.84,74476.16979698188,46.74,46.86,46.74,46.84,74476.1698
2006-11-28 09:50:00,46.85,47.04,46.84,46.9,57105.63456736511,46.85,47.04,46.84,46.9,57105.6346
2006-11-28 09:55:00,46.91,46.95,46.87,46.88,20736.07643035501,46.91,46.95,46.87,46.88,20736.0764
2006-11-28 10:00:00,46.87,46.87,46.74,46.81,62968.19020736076,46.87,46.87,46.74,46.81,62968.1902
2006-11-28 10:05:00,46.81,46.84,46.7,46.8,64922.37542069265,46.81,46.84,46.7,46.8,64922.3754
2006-11-28 10:10:00,46.81,46.83,46.59,46.64,66659.42894365433,46.81,46.83,46.59,46.64,66659.4289
2006-11-28 10:15:00,46.65,46.79,46.61,46.76,60796.87330365867,46.65,46.79,46.61,46.76,60796.8733
2006-11-28 10:20:00,46.76,46.94,46.74,46.88,84898.49093475193,46.76,46.94,46.74,46.88,84898.4909
2006-11-28 10:25:00,46.92,46.98,46.79,46.93,55260.01519921833,46.92,46.98,46.79,46.93,55260.0152
2006-11-28 10:30:00,46.93,47.04,46.84,46.99,28987.08066442297,46.93,47.04,46.84,46.99,28987.0807
2006-11-28 10:35:00,47.01,47.04,46.94,47.0,25838.671154054937,47.01,47.04,46.94,47.0,25838.6712
2006-11-28 10:40:00,47.01,47.06,46.96,47.06,28987.08066442297,47.01,47.06,46.96,47.06,28987.0807
2006-11-28 10:45:00,47.04,47.06,47.01,47.04,29964.173271088915,47.04,47.06,47.01,47.04,29964.1733
2006-11-28 10:50:00,47.02,47.02,46.79,46.83,54391.48843773749,47.02,47.02,46.79,46.83,54391.4884
2006-11-28 10:55:00,46.83,46.84,46.75,46.8,20410.37889479969,46.83,46.84,46.75,46.8,20410.3789
2006-11-28 11:00:00,46.8,46.81,46.73,46.73,35609.597220714364,46.8,46.81,46.73,46.73,35609.5972
2006-11-28 11:05:00,46.72,46.74,46.64,46.66,30724.13418738465,46.72,46.74,46.64,46.66,30724.1342
2006-11-28 11:10:00,46.66,46.82,46.66,46.8,181087.82976875475,46.66,46.82,46.66,46.8,181087.8298
2006-11-28 11:15:00,46.81,46.92,46.76,46.89,27792.85636738682,46.81,46.92,46.76,46.89,27792.8564
2006-11-28 11:20:00,46.89,46.99,46.89,46.99,16067.745087395506,46.89,46.99,46.89,46.99,16067.7451
2006-11-28 11:25:00,46.99,47.13,46.99,47.08,30941.26587775486,46.99,47.13,46.99,47.08,30941.2659
2006-11-28 11:30:00,47.07,47.11,47.07,47.1,20844.642275540114,47.07,47.11,47.07,47.1,20844.6423
2006-11-28 11:35:00,47.09,47.11,47.06,47.1,22473.12995331669,47.09,47.11,47.06,47.1,22473.13
2006-11-28 11:40:00,47.1,47.18,47.08,47.09,29747.041580718706,47.1,47.18,47.08,47.09,29747.0416
2006-11-28 11:45:00,47.09,47.1,46.99,47.01,19541.85213331886,47.09,47.1,46.99,47.01,19541.8521
2006-11-28 11:50:00,47.0,47.01,46.92,47.0,21278.90565628053,47.0,47.01,46.92,47.0,21278.9057
2006-11-28 11:55:00,47.0,47.01,46.88,46.91,20410.37889479969,47.0,47.01,46.88,46.91,20410.3789
2006-11-28 12:00:00,46.9,46.92,46.85,46.87,15850.613397025296,46.9,46.92,46.85,46.87,15850.6134
2006-11-28 12:05:00,46.87,47.01,46.87,46.99,16067.745087395506,46.87,47.01,46.87,46.99,16067.7451
2006-11-28 12:10:00,47.0,47.0,46.94,46.94,8359.570079253068,47.0,47.0,46.94,46.94,8359.5701
2006-11-28 12:15:00,46.95,46.97,46.94,46.95,14330.69156443383,46.95,46.97,46.94,46.95,14330.6916
2006-11-28 12:20:00,46.95,46.97,46.9,46.93,17479.101074801867,46.95,46.97,46.9,46.93,17479.1011
2006-11-28 12:25:00,46.93,46.98,46.83,46.88,27575.724677016613,46.93,46.98,46.83,46.88,27575.7247
2006-11-28 12:30:00,46.89,46.89,46.78,46.8,20301.8130496146,46.89,46.89,46.78,46.8,20301.813
2006-11-28 12:35:00,46.76,46.84,46.75,46.84,16176.31093258061,46.76,46.84,46.75,46.84,16176.3109
2006-11-28 12:40:00,46.84,46.84,46.72,46.78,15742.04755184019,46.84,46.84,46.72,46.78,15742.0476
2006-11-28 12:45:00,46.78,46.87,46.75,46.87,20301.8130496146,46.78,46.87,46.75,46.87,20301.813
2006-11-28 12:50:00,46.88,46.92,46.86,46.86,12593.638041472152,46.88,46.92,46.86,46.86,12593.638
2006-11-28 12:55:00,46.85,46.87,46.8,46.81,12159.374660731732,46.85,46.87,46.8,46.81,12159.3747
2006-11-28 13:00:00,46.82,46.92,46.79,46.9,22364.564108131584,46.82,46.92,46.79,46.9,22364.5641
2006-11-28 13:05:00,46.91,46.96,46.82,46.88,22147.43241776137,46.91,46.96,46.82,46.88,22147.4324
2006-11-28 13:10:00,46.87,46.93,46.86,46.9,10856.584518510475,46.87,46.93,46.86,46.9,10856.5845
2006-11-28 13:15:00,46.9,46.9,46.77,46.8,11616.54543480621,46.9,46.9,46.77,46.8,11616.5454
2006-11-28 13:20:00,46.82,46.87,46.76,46.77,16936.271848876346,46.82,46.87,46.76,46.77,16936.2718
2006-11-28 13:25:00,46.78,46.78,46.74,46.77,12485.072196287048,46.78,46.78,46.74,46.77,12485.0722
2006-11-28 13:30:00,46.79,46.81,46.69,46.77,15090.652480729565,46.79,46.81,46.69,46.77,15090.6525
2006-11-28 13:35:00,46.78,46.82,46.76,46.79,13245.033112582782,46.78,46.82,46.76,46.79,13245.0331
2006-11-28 13:40:00,46.79,46.82,46.76,46.79,13027.901422212572,46.79,46.82,46.76,46.79,13027.9014
2006-11-28 13:45:00,46.79,46.81,46.72,46.77,16067.745087395506,46.79,46.81,46.72,46.77,16067.7451
2006-11-28 13:50:00,46.75,46.8,46.73,46.78,14439.257409618936,46.75,46.8,46.73,46.78,14439.2574
2006-11-28 13:55:00,46.81,46.81,46.77,46.8,125284.98534361093,46.81,46.81,46.77,46.8,125284.9853
2006-11-28 14:00:00,46.82,46.85,46.79,46.84,12593.638041472152,46.82,46.85,46.79,46.84,12593.638
2006-11-28 14:05:00,46.83,46.87,46.83,46.87,11073.716208880687,46.83,46.87,46.83,46.87,11073.7162
2006-11-28 14:10:00,46.86,46.93,46.85,46.93,16719.140158506136,46.86,46.93,46.85,46.93,16719.1402
2006-11-28 14:15:00,46.92,46.92,46.83,46.83,11507.979589621104,46.92,46.92,46.83,46.83,11507.9796
2006-11-28 14:20:00,46.82,46.9,46.82,46.9,19324.72044294865,46.82,46.9,46.82,46.9,19324.7204
2006-11-28 14:25:00,46.9,47.02,46.9,46.97,23233.09086961242,46.9,47.02,46.9,46.97,23233.0909
2006-11-28 14:30:00,46.98,47.02,46.94,46.99,13570.730648138097,46.98,47.02,46.94,46.99,13570.7306
2006-11-28 14:35:00,46.99,46.99,46.95,46.96,12159.374660731732,46.99,46.99,46.95,46.96,12159.3747
2006-11-28 14:40:00,46.96,46.97,46.83,46.84,41255.02117033981,46.96,46.97,46.83,46.84,41255.0212
2006-11-28 14:45:00,46.85,46.85,46.78,46.81,20084.681359244383,46.85,46.85,46.78,46.81,20084.6814
2006-11-28 14:50:00,46.8,46.87,46.79,46.85,19433.28628813376,46.8,46.87,46.79,46.85,19433.2863
2006-11-28 14:55:00,46.84,46.86,46.79,46.81,19650.417978503963,46.84,46.86,46.79,46.81,19650.418
2006-11-28 15:00:00,46.82,46.87,46.78,46.82,63511.01943328629,46.82,46.87,46.78,46.82,63511.0194
2006-11-28 15:05:00,46.82,46.84,46.79,46.82,128216.26316360872,46.82,46.84,46.79,46.82,128216.2632
2006-11-28 15:10:00,46.8,46.84,46.64,46.8,98034.9582021496,46.8,46.84,46.64,46.8,98034.9582
2006-11-28 15:15:00,46.8,46.97,46.8,46.97,23450.22255998263,46.8,46.97,46.8,46.97,23450.2226
2006-11-28 15:20:00,46.98,46.98,46.92,46.94,32135.49017479101,46.98,46.98,46.92,46.94,32135.4902
2006-11-28 15:25:00,46.96,46.98,46.91,46.94,34523.938768863314,46.96,46.98,46.91,46.94,34523.9388
2006-11-28 15:30:00,46.93,46.99,46.92,46.97,35392.465530344154,46.93,46.99,46.92,46.97,35392.4655
2006-11-28 15:35:00,46.97,46.99,46.96,46.98,23884.48594072305,46.97,46.99,46.96,46.98,23884.4859
2006-11-28 15:40:00,46.98,46.99,46.91,46.91,48637.49864292693,46.98,46.99,46.91,46.91,48637.4986
2006-11-28 15:45:00,46.91,46.98,46.9,46.98,47334.70850070568,46.91,46.98,46.9,46.98,47334.7085
2006-11-28 15:50:00,46.98,47.07,46.95,47.03,70350.66767994789,46.98,47.07,46.95,47.03,70350.6677
2006-11-28 15:55:00,47.03,47.1,46.97,46.99,110954.29377917708,47.03,47.1,46.97,46.99,110954.2938
2006-11-29 09:30:00,46.91,47.08,46.84,47.03,109868.63532732605,46.91,47.08,46.84,47.03,109868.6353
2006-11-29 09:35:00,47.03,47.1,47.0,47.0,50265.98632070351,47.03,47.1,47.0,47.0,50265.9863
2006-11-29 09:40:00,47.0,47.03,46.9,46.99,63836.7169688416,47.0,47.03,46.9,46.99,63836.717
2006-11-29 09:45:00,46.99,47.09,46.95,47.08,32786.88524590164,46.99,47.09,46.95,47.08,32786.8852
2006-11-29 09:50:00,47.08,47.21,47.08,47.12,34415.37292367821,47.08,47.21,47.08,47.12,34415.3729
2006-11-29 09:55:00,47.13,47.13,46.96,47.0,30289.87080664423,47.13,47.13,46.96,47.0,30289.8708
2006-11-29 10:00:00,47.02,47.02,46.88,47.02,28661.38312886766,47.02,47.02,46.88,47.02,28661.3831
2006-11-29 10:05:00,47.02,47.11,46.99,47.07,36478.1239821952,47.02,47.11,46.99,47.07,36478.124
2006-11-29 10:10:00,47.09,47.1,47.0,47.04,26707.197915535773,47.09,47.1,47.0,47.04,26707.1979
2006-11-29 10:15:00,47.04,47.08,47.03,47.08,22798.827488872,47.04,47.08,47.03,47.08,22798.8275
2006-11-29 10:20:00,47.11,47.19,47.05,47.12,31375.52925849528,47.11,47.19,47.05,47.12,31375.5293
2006-11-29 10:25:00,47.14,47.14,47.02,47.02,34632.50461404842,47.14,47.14,47.02,47.02,34632.5046
2006-11-29 10:30:00,47.02,47.02,46.89,46.92,34741.070459233524,47.02,47.02,46.89,46.92,34741.0705
2006-11-29 10:35:00,46.92,46.95,46.76,46.76,28552.817283682554,46.92,46.95,46.76,46.76,28552.8173
2006-11-29 10:40:00,46.76,46.83,46.76,46.83,13679.296493323202,46.76,46.83,46.76,46.83,13679.2965
2006-11-29 10:45:00,46.84,46.9,46.84,46.9,16067.745087395506,46.84,46.9,46.84,46.9,16067.7451
2006-11-29 10:50:00,46.91,46.98,46.89,46.97,39300.83595700793,46.91,46.98,46.89,46.97,39300.836
2006-11-29 10:55:00,46.96,46.97,46.93,46.97,19324.72044294865,46.96,46.97,46.93,46.97,19324.7204
2006-11-29 11:00:00,46.98,47.08,46.96,47.08,260883.7259798068,46.98,47.08,46.96,47.08,260883.726
2006-11-29 11:05:00,47.09,47.12,46.98,47.1,40060.79687330366,47.09,47.12,46.98,47.1,40060.7969
2006-11-29 11:10:00,47.1,47.11,47.04,47.04,22473.12995331669,47.1,47.11,47.04,47.04,22473.13
2006-11-29 11:15:00,47.04,47.04,46.97,47.02,16284.876777765716,47.04,47.04,46.97,47.02,16284.8768
2006-11-29 11:20:00,47.03,47.09,47.03,47.07,10422.321137770055,47.03,47.09,47.03,47.07,10422.3211
2006-11-29 11:25:00,47.07,47.09,47.02,47.02,13896.42818369341,47.07,47.09,47.02,47.02,13896.4282
2006-11-29 11:30:00,47.03,47.07,46.99,47.02,20736.07643035501,47.03,47.07,46.99,47.02,20736.0764
2006-11-29 11:35:00,47.02,47.09,47.0,47.03,12810.769731842363,47.02,47.09,47.0,47.03,12810.7697
2006-11-29 11:40:00,47.05,47.05,47.0,47.02,10205.189447399847,47.05,47.05,47.0,47.02,10205.1894
2006-11-29 11:45:00,47.0,47.07,46.98,47.07,14113.55987406362,47.0,47.07,46.98,47.07,14113.5599
2006-11-29 11:50:00,47.04,47.07,47.04,47.05,4451.199652589296,47.04,47.07,47.04,47.05,4451.1997
2006-11-29 11:55:00,47.02,47.04,46.98,47.01,10096.623602214744,47.02,47.04,46.98,47.01,10096.6236
2006-11-29 12:00:00,46.99,47.09,46.99,47.06,20084.681359244383,46.99,47.09,46.99,47.06,20084.6814
2006-11-29 12:05:00,47.06,47.1,47.05,47.07,15959.1792422104,47.06,47.1,47.05,47.07,15959.1792
2006-11-29 12:10:00,47.06,47.11,47.04,47.11,21278.90565628053,47.06,47.11,47.04,47.11,21278.9057
2006-11-29 12:15:00,47.1,47.11,47.08,47.11,9988.05775702964,47.1,47.11,47.08,47.11,9988.0578
2006-11-29 12:20:00,47.11,47.11,47.08,47.1,10639.452828140267,47.11,47.11,47.08,47.1,10639.4528
2006-11-29 12:25:00,47.09,47.11,47.05,47.07,17696.232765172077,47.09,47.11,47.05,47.07,17696.2328
2006-11-29 12:30:00,47.07,47.09,47.04,47.07,5971.121485180763,47.07,47.09,47.04,47.07,5971.1215
2006-11-29 12:35:00,47.08,47.09,47.05,47.07,7708.175008142439,47.08,47.09,47.05,47.07,7708.175
2006-11-29 12:40:00,47.07,47.11,47.05,47.08,7165.345782216915,47.07,47.11,47.05,47.08,7165.3458
2006-11-29 12:45:00,47.11,47.11,47.07,47.08,4885.463033329715,47.11,47.11,47.07,47.08,4885.463
2006-11-29 12:50:00,47.08,47.09,47.07,47.08,6731.082401476496,47.08,47.09,47.07,47.08,6731.0824
2006-11-29 12:55:00,47.08,47.08,46.99,47.0,9445.228531104114,47.08,47.08,46.99,47.0,9445.2285
2006-11-29 13:00:00,46.99,47.02,46.96,46.98,54500.0542829226,46.99,47.02,46.96,46.98,54500.0543
2006-11-29 13:05:00,46.98,47.03,46.98,47.01,13570.730648138097,46.98,47.03,46.98,47.01,13570.7306
2006-11-29 13:10:00,47.03,47.05,46.98,47.05,14764.95494517425,47.03,47.05,46.98,47.05,14764.9549
2006-11-29 13:15:00,47.04,47.05,46.99,47.01,9336.662685919013,47.04,47.05,46.99,47.01,9336.6627
2006-11-29 13:20:00,47.02,47.03,46.98,46.99,15090.652480729565,47.02,47.03,46.98,46.99,15090.6525
2006-11-29 13:25:00,46.98,47.0,46.96,46.99,68070.7849310607,46.98,47.0,46.96,46.99,68070.7849
2006-11-29 13:30:00,46.99,46.99,46.87,46.88,50374.55216588861,46.99,46.99,46.87,46.88,50374.5522
2006-11-29 13:35:00,46.87,46.98,46.86,46.98,56888.5028769949,46.87,46.98,46.86,46.98,56888.5029
2006-11-29 13:40:00,46.98,47.02,46.96,47.0,12919.335577027468,46.98,47.02,46.96,47.0,12919.3356
2006-11-29 13:45:00,46.99,47.09,46.98,47.03,22907.393334057106,46.99,47.09,46.98,47.03,22907.3933
2006-11-29 13:50:00,47.02,47.03,46.98,47.01,27141.4612962762,47.02,47.03,46.98,47.01,27141.4613
2006-11-29 13:55:00,47.01,47.05,46.98,47.03,22364.564108131584,47.01,47.05,46.98,47.03,22364.5641
2006-11-29 14:00:00,47.03,47.11,46.99,47.07,29095.64650960808,47.03,47.11,46.99,47.07,29095.6465
2006-11-29 14:05:00,46.99,47.07,46.99,47.03,11833.67712517642,46.99,47.07,46.99,47.03,11833.6771
2006-11-29 14:10:00,47.03,47.05,47.03,47.04,9662.360221474324,47.03,47.05,47.03,47.04,9662.3602
2006-11-29 14:15:00,47.04,47.11,47.04,47.11,21713.169037020954,47.04,47.11,47.04,47.11,21713.169
2006-11-29 14:20:00,47.11,47.14,47.07,47.13,37998.04581478667,47.11,47.14,47.07,47.13,37998.0458
2006-11-29 14:25:00,47.12,47.26,47.07,47.14,57214.20041255021,47.12,47.26,47.07,47.14,57214.2004
2006-11-29 14:30:00,47.16,47.18,47.08,47.13,25621.539463684727,47.16,47.18,47.08,47.13,25621.5395
2006-11-29 14:35:00,47.14,47.38,47.14,47.31,39300.83595700793,47.14,47.38,47.14,47.31,39300.836
2006-11-29 14:40:00,47.32,47.34,47.21,47.22,23775.920095537946,47.32,47.34,47.21,47.22,23775.9201
2006-11-29 14:45:00,47.22,47.29,47.22,47.26,9445.228531104114,47.22,47.29,47.22,47.26,9445.2285
2006-11-29 14:50:00,47.27,47.4,47.22,47.4,28878.51481923787,47.27,47.4,47.22,47.4,28878.5148
2006-11-29 14:55:00,47.41,47.44,47.39,47.39,22038.86657257627,47.41,47.44,47.39,47.39,22038.8666
2006-11-29 15:00:00,47.4,47.4,47.34,47.34,32352.62186516122,47.4,47.4,47.34,47.34,32352.6219
2006-11-29 15:05:00,47.31,47.39,47.31,47.39,14656.389099989145,47.31,47.39,47.31,47.39,14656.3891
2006-11-29 15:10:00,47.39,47.4,47.35,47.37,41037.889479969606,47.39,47.4,47.35,47.37,41037.8895
2006-11-29 15:15:00,47.36,47.38,47.33,47.37,17261.969384431657,47.36,47.38,47.33,47.37,17261.9694
2006-11-29 15:20:00,47.37,47.4,47.28,47.33,27250.02714146129,47.37,47.4,47.28,47.33,27250.0271
2006-11-29 15:25:00,47.34,47.37,47.27,47.31,16610.57431332103,47.34,47.37,47.27,47.31,16610.5743
2006-11-29 15:30:00,47.32,47.41,47.32,47.39,37455.21658886115,47.32,47.41,47.32,47.39,37455.2166
2006-11-29 15:35:00,47.4,47.46,47.34,47.45,29312.77819997829,47.4,47.46,47.34,47.45,29312.7782
2006-11-29 15:40:00,47.46,47.49,47.41,47.42,39843.66518293345,47.46,47.49,47.41,47.42,39843.6652
2006-11-29 15:45:00,47.44,47.47,47.31,47.37,74910.4331777223,47.44,47.47,47.31,47.37,74910.4332
2006-11-29 15:50:00,47.38,47.38,47.34,47.37,59711.21485180762,47.38,47.38,47.34,47.37,59711.2149
2006-11-29 15:55:00,47.37,47.45,47.36,47.45,75561.82824883291,47.37,47.45,47.36,47.45,75561.8282
2006-11-30 09:30:00,47.51,47.81,47.25,47.81,68613.61415698621,47.51,47.81,47.25,47.81,68613.6142
2006-11-30 09:35:00,47.81,47.81,47.51,47.57,42449.24546737597,47.81,47.81,47.51,47.57,42449.2455
2006-11-30 09:40:00,47.57,47.61,47.45,47.51,47768.9718814461,47.57,47.61,47.45,47.51,47768.9719
2006-11-30 09:45:00,47.53,47.71,47.46,47.69,36369.5581370101,47.53,47.71,47.46,47.69,36369.5581
2006-11-30 09:50:00,47.7,47.87,47.63,47.8,93149.49516881988,47.7,47.87,47.63,47.8,93149.4952
2006-11-30 09:55:00,47.81,48.07,47.8,48.03,83921.39832808598,47.81,48.07,47.8,48.03,83921.3983
2006-11-30 10:00:00,48.03,48.07,47.71,47.71,100314.8409510368,48.03,48.07,47.71,47.71,100314.841
2006-11-30 10:05:00,47.71,47.74,47.52,47.62,49288.89371403757,47.71,47.74,47.52,47.62,49288.8937
2006-11-30 10:10:00,47.62,47.72,47.62,47.68,32461.187710346327,47.62,47.72,47.62,47.68,32461.1877
2006-11-30 10:15:00,47.68,47.84,47.62,47.78,34523.938768863314,47.68,47.84,47.62,47.78,34523.9388
2006-11-30 10:20:00,47.77,47.82,47.71,47.77,31375.52925849528,47.77,47.82,47.71,47.77,31375.5293
2006-11-30 10:25:00,47.78,47.88,47.77,47.88,38106.61165997177,47.78,47.88,47.77,47.88,38106.6117
2006-11-30 10:30:00,47.89,47.91,47.87,47.89,28227.11974812724,47.89,47.91,47.87,47.89,28227.1197
2006-11-30 10:35:00,47.87,47.87,47.75,47.84,32895.45109108675,47.87,47.87,47.75,47.84,32895.4511
2006-11-30 10:40:00,47.85,47.88,47.76,47.82,66225.16556291391,47.85,47.88,47.76,47.82,66225.1656
2006-11-30 10:45:00,47.82,47.87,47.76,47.79,21061.773965910324,47.82,47.87,47.76,47.79,21061.774
2006-11-30 10:50:00,47.81,47.99,47.8,47.94,34958.202149603734,47.81,47.99,47.8,47.94,34958.2021
2006-11-30 10:55:00,47.95,48.09,47.89,47.89,34849.63630441863,47.95,48.09,47.89,47.89,34849.6363
2006-11-30 11:00:00,47.89,47.98,47.89,47.97,23993.05178590816,47.89,47.98,47.89,47.97,23993.0518
2006-11-30 11:05:00,47.97,47.97,47.87,47.9,33546.84616219738,47.97,47.97,47.87,47.9,33546.8462
2006-11-30 11:10:00,47.88,47.93,47.87,47.88,26055.802844425143,47.88,47.93,47.87,47.88,26055.8028
2006-11-30 11:15:00,47.88,47.88,47.8,47.83,38215.17750515688,47.88,47.88,47.8,47.83,38215.1775
2006-11-30 11:20:00,47.82,47.83,47.63,47.65,37672.34827923135,47.82,47.83,47.63,47.65,37672.3483
2006-11-30 11:25:00,47.66,47.82,47.63,47.74,34306.807078493104,47.66,47.82,47.63,47.74,34306.8071
2006-11-30 11:30:00,47.75,47.81,47.72,47.79,22907.393334057106,47.75,47.81,47.72,47.79,22907.3933
2006-11-30 11:35:00,47.77,47.77,47.72,47.72,3365.541200738248,47.77,47.77,47.72,47.72,3365.5412
2006-11-30 11:40:00,47.74,47.74,47.63,47.67,28335.685593312344,47.74,47.74,47.63,47.67,28335.6856
2006-11-30 11:45:00,47.67,47.72,47.63,47.65,29204.212354793184,47.67,47.72,47.63,47.65,29204.2124
2006-11-30 11:50:00,47.65,47.69,47.63,47.68,33655.41200738248,47.65,47.69,47.63,47.68,33655.412
2006-11-30 11:55:00,47.66,47.77,47.65,47.69,37780.91412441646,47.66,47.77,47.65,47.69,37780.9141
2006-11-30 12:00:00,47.69,47.75,47.65,47.66,31701.22679405059,47.69,47.75,47.65,47.66,31701.2268
2006-11-30 12:05:00,47.67,47.72,47.66,47.67,39735.09933774835,47.67,47.72,47.66,47.67,39735.0993
2006-11-30 12:10:00,47.69,47.73,47.68,47.71,23341.65671479753,47.69,47.73,47.68,47.71,23341.6567
2006-11-30 12:15:00,47.69,47.72,47.68,47.72,25187.276082944307,47.69,47.72,47.68,47.72,25187.2761
2006-11-30 12:20:00,47.72,47.72,47.68,47.69,17370.535229616762,47.72,47.72,47.68,47.69,17370.5352
2006-11-30 12:25:00,47.69,47.72,47.69,47.71,15199.218325914668,47.69,47.72,47.69,47.71,15199.2183
2006-11-30 12:30:00,47.69,47.76,47.69,47.74,15742.04755184019,47.69,47.76,47.69,47.74,15742.0476
2006-11-30 12:35:00,47.76,47.77,47.72,47.75,17804.798610357182,47.76,47.77,47.72,47.75,17804.7986
2006-11-30 12:40:00,47.75,47.75,47.74,47.74,7382.477472587125,47.75,47.75,47.74,47.74,7382.4775
2006-11-30 12:45:00,47.74,47.75,47.71,47.72,8685.267614808381,47.74,47.75,47.71,47.72,8685.2676
2006-11-30 12:50:00,47.74,47.78,47.73,47.74,13136.467267397677,47.74,47.78,47.73,47.74,13136.4673
2006-11-30 12:55:00,47.75,47.75,47.72,47.72,19216.154597763543,47.75,47.75,47.72,47.72,19216.1546
2006-11-30 13:00:00,47.73,47.73,47.69,47.69,11833.67712517642,47.73,47.73,47.69,47.69,11833.6771
2006-11-30 13:05:00,47.7,47.7,47.67,47.69,14982.086635544458,47.7,47.7,47.67,47.69,14982.0866
2006-11-30 13:10:00,47.68,47.69,47.65,47.65,15416.350016284878,47.68,47.69,47.65,47.65,15416.35
2006-11-30 13:15:00,47.67,47.8,47.67,47.78,18999.022907393333,47.67,47.8,47.67,47.78,18999.0229
2006-11-30 13:20:00,47.79,47.79,47.75,47.75,12810.769731842363,47.79,47.79,47.75,47.75,12810.7697
2006-11-30 13:25:00,47.75,47.9,47.75,47.87,27575.724677016613,47.75,47.9,47.75,47.87,27575.7247
2006-11-30 13:30:00,47.88,47.97,47.88,47.95,37238.08489849094,47.88,47.97,47.88,47.95,37238.0849
2006-11-30 13:35:00,47.96,48.01,47.93,47.96,31375.52925849528,47.96,48.01,47.93,47.96,31375.5293
2006-11-30 13:40:00,47.96,47.96,47.88,47.89,24644.446857018786,47.96,47.96,47.88,47.89,24644.4469
2006-11-30 13:45:00,47.89,47.92,47.86,47.9,20627.510585169905,47.89,47.92,47.86,47.9,20627.5106
2006-11-30 13:50:00,47.91,47.91,47.87,47.88,4559.7654977744005,47.91,47.91,47.87,47.88,4559.7655
2006-11-30 13:55:00,47.88,47.89,47.67,47.68,41472.15286071002,47.88,47.89,47.67,47.68,41472.1529
2006-11-30 14:00:00,47.67,47.78,47.67,47.77,28335.685593312344,47.67,47.78,47.67,47.77,28335.6856
2006-11-30 14:05:00,47.77,47.82,47.74,47.81,35935.29475626968,47.77,47.82,47.74,47.81,35935.2948
2006-11-30 14:10:00,47.81,47.81,47.75,47.76,20518.944739984803,47.81,47.81,47.75,47.76,20518.9447
2006-11-30 14:15:00,47.76,47.84,47.73,47.83,38649.4408858973,47.76,47.84,47.73,47.83,38649.4409
2006-11-30 14:20:00,47.83,47.86,47.81,47.84,21821.73488220606,47.83,47.86,47.81,47.84,21821.7349
2006-11-30 14:25:00,47.83,47.9,47.83,47.87,22038.86657257627,47.83,47.9,47.83,47.87,22038.8666
2006-11-30 14:30:00,47.86,47.88,47.85,47.87,38106.61165997177,47.86,47.88,47.85,47.87,38106.6117
2006-11-30 14:35:00,47.87,48.0,47.87,47.98,46140.484203669526,47.87,48.0,47.87,47.98,46140.4842
2006-11-30 14:40:00,47.98,48.01,47.95,47.99,137227.22831397242,47.98,48.01,47.95,47.99,137227.2283
2006-11-30 14:45:00,48.0,48.03,47.99,48.0,22907.393334057106,48.0,48.03,47.99,48.0,22907.3933
2006-11-30 14:50:00,48.0,48.04,48.0,48.03,25295.84192812941,48.0,48.04,48.0,48.03,25295.8419
2006-11-30 14:55:00,48.03,48.05,48.01,48.04,31375.52925849528,48.03,48.05,48.01,48.04,31375.5293
2006-11-30 15:00:00,48.04,48.04,48.02,48.04,25078.7102377592,48.04,48.04,48.02,48.04,25078.7102
2006-11-30 15:05:00,48.03,48.21,48.02,48.21,86418.4127673434,48.03,48.21,48.02,48.21,86418.4128
2006-11-30 15:10:00,48.21,48.23,47.99,48.06,131581.804364347,48.21,48.23,47.99,48.06,131581.8044
2006-11-30 15:15:00,48.06,48.18,48.06,48.15,71219.19444142873,48.06,48.18,48.06,48.15,71219.1944
2006-11-30 15:20:00,48.15,48.15,48.04,48.14,60688.307458473566,48.15,48.15,48.04,48.14,60688.3075
2006-11-30 15:25:00,48.14,48.27,48.13,48.26,78058.84268809033,48.14,48.27,48.13,48.26,78058.8427
2006-11-30 15:30:00,48.26,48.27,48.22,48.22,52871.56660514602,48.26,48.27,48.22,48.22,52871.5666
2006-11-30 15:35:00,48.23,48.36,48.2,48.35,112582.78145695364,48.23,48.36,48.2,48.35,112582.7815
2006-11-30 15:40:00,48.35,48.36,48.24,48.25,85007.05677993703,48.35,48.36,48.24,48.25,85007.0568
2006-11-30 15:45:00,48.24,48.3,48.19,48.29,128324.82900879384,48.24,48.3,48.19,48.29,128324.829
2006-11-30 15:50:00,48.29,48.29,48.25,48.27,146346.75930952124,48.29,48.29,48.25,48.27,146346.7593
2006-11-30 15:55:00,48.26,48.27,48.12,48.16,213657.58332428616,48.26,48.27,48.12,48.16,213657.5833
2006-12-01 09:30:00,48.36,48.56,48.27,48.39,94452.28531104117,48.36,48.56,48.27,48.39,94452.2853
2006-12-01 09:35:00,48.4,48.41,48.36,48.37,31266.96341331017,48.4,48.41,48.36,48.37,31266.9634
2006-12-01 09:40:00,48.38,48.39,47.92,47.92,87612.63706437955,48.38,48.39,47.92,47.92,87612.6371
2006-12-01 09:45:00,47.92,48.06,47.92,48.0,80121.59374660732,47.92,48.06,47.92,48.0,80121.5937
2006-12-01 09:50:00,47.99,48.03,47.83,47.86,30072.73911627402,47.99,48.03,47.83,47.86,30072.7391
2006-12-01 09:55:00,47.87,48.04,47.85,47.99,39409.40180219303,47.87,48.04,47.85,47.99,39409.4018
2006-12-01 10:00:00,48.0,48.0,47.67,47.94,91412.4416458582,48.0,48.0,47.67,47.94,91412.4416
2006-12-01 10:05:00,47.9,47.9,47.7,47.79,85332.75431549235,47.9,47.9,47.7,47.79,85332.7543
2006-12-01 10:10:00,47.79,47.98,47.79,47.96,49614.59124959288,47.79,47.98,47.79,47.96,49614.5912
2006-12-01 10:15:00,47.97,47.97,47.75,47.79,48420.36695255672,47.97,47.97,47.75,47.79,48420.367
2006-12-01 10:20:00,47.8,47.89,47.75,47.81,22690.261643686896,47.8,47.89,47.75,47.81,22690.2616
2006-12-01 10:25:00,47.8,47.82,47.68,47.71,34741.070459233524,47.8,47.82,47.68,47.71,34741.0705
2006-12-01 10:30:00,47.72,47.75,47.64,47.67,45054.82575181848,47.72,47.75,47.64,47.67,45054.8258
2006-12-01 10:35:00,47.67,47.87,47.63,47.81,43969.16729996744,47.67,47.87,47.63,47.81,43969.1673
2006-12-01 10:40:00,47.8,47.92,47.8,47.91,29529.9098903485,47.8,47.92,47.8,47.91,29529.9099
2006-12-01 10:45:00,47.91,48.04,47.91,48.04,21387.47150146564,47.91,48.04,47.91,48.04,21387.4715
2006-12-01 10:50:00,48.03,48.04,48.03,48.04,35501.03137552926,48.03,48.04,48.03,48.04,35501.0314
2006-12-01 10:55:00,48.03,48.04,48.02,48.04,28227.11974812724,48.03,48.04,48.02,48.04,28227.1197
2006-12-01 11:00:00,48.04,48.06,47.99,48.04,25838.671154054937,48.04,48.06,47.99,48.04,25838.6712
2006-12-01 11:05:00,48.04,48.04,47.9,47.9,29529.9098903485,48.04,48.04,47.9,47.9,29529.9099
2006-12-01 11:10:00,47.89,47.96,47.83,47.96,19541.85213331886,47.89,47.96,47.83,47.96,19541.8521
2006-12-01 11:15:00,47.94,47.95,47.84,47.87,33438.28031701227,47.94,47.95,47.84,47.87,33438.2803
2006-12-01 11:20:00,47.87,47.93,47.79,47.8,87069.80783845403,47.87,47.93,47.79,47.8,87069.8078
2006-12-01 11:25:00,47.8,47.84,47.75,47.81,14764.95494517425,47.8,47.84,47.75,47.81,14764.9549
2006-12-01 11:30:00,47.77,47.81,47.7,47.75,34523.938768863314,47.77,47.81,47.7,47.75,34523.9388
2006-12-01 11:35:00,47.77,47.83,47.75,47.82,27792.85636738682,47.77,47.83,47.75,47.82,27792.8564
2006-12-01 11:40:00,47.82,47.98,47.82,47.97,38323.74335034198,47.82,47.98,47.82,47.97,38323.7434
2006-12-01 11:45:00,47.97,47.98,47.92,47.93,12050.80881554663,47.97,47.98,47.92,47.93,12050.8088
2006-12-01 11:50:00,47.93,47.99,47.91,47.97,18021.930300727392,47.93,47.99,47.91,47.97,18021.9303
2006-12-01 11:55:00,47.98,48.09,47.97,48.02,23233.09086961242,47.98,48.09,47.97,48.02,23233.0909
2006-12-01 12:00:00,48.01,48.04,47.91,47.91,17153.403539246552,48.01,48.04,47.91,47.91,17153.4035
2006-12-01 12:05:00,47.92,47.93,47.9,47.92,7382.477472587125,47.92,47.93,47.9,47.92,7382.4775
2006-12-01 12:10:00,47.93,47.94,47.92,47.92,97166.43144066876,47.93,47.94,47.92,47.92,97166.4314
2006-12-01 12:15:00,47.92,48.01,47.9,48.0,72413.41873846488,47.92,48.01,47.9,48.0,72413.4187
2006-12-01 12:20:00,47.98,47.99,47.94,47.99,5753.989794810553,47.98,47.99,47.94,47.99,5753.9898
2006-12-01 12:25:00,47.98,48.02,47.95,48.02,22147.43241776137,47.98,48.02,47.95,48.02,22147.4324
2006-12-01 12:30:00,48.0,48.03,47.97,47.97,14113.55987406362,48.0,48.03,47.97,47.97,14113.5599
2006-12-01 12:35:00,47.97,47.97,47.9,47.92,32786.88524590164,47.97,47.97,47.9,47.92,32786.8852
2006-12-01 12:40:00,47.92,47.94,47.9,47.91,13896.42818369341,47.92,47.94,47.9,47.91,13896.4282
2006-12-01 12:45:00,47.91,47.92,47.9,47.92,14222.125719248725,47.91,47.92,47.9,47.92,14222.1257
2006-12-01 12:50:00,47.91,47.97,47.9,47.96,24101.61763109326,47.91,47.97,47.9,47.96,24101.6176
2006-12-01 12:55:00,47.96,47.96,47.93,47.94,292476.38692867226,47.96,47.96,47.93,47.94,292476.3869
2006-12-01 13:00:00,47.93,47.95,47.7,47.73,41472.15286071002,47.93,47.95,47.7,47.73,41472.1529
2006-12-01 13:05:00,47.73,47.77,47.7,47.73,23884.48594072305,47.73,47.77,47.7,47.73,23884.4859
2006-12-01 13:10:00,47.71,47.84,47.71,47.82,15307.784171099773,47.71,47.84,47.71,47.82,15307.7842
2006-12-01 13:15:00,47.83,47.83,47.81,47.81,4234.067962219086,47.83,47.83,47.81,47.81,4234.068
2006-12-01 13:20:00,47.81,47.9,47.8,47.83,11182.282054065792,47.81,47.9,47.8,47.83,11182.2821
2006-12-01 13:25:00,47.83,47.88,47.81,47.81,18239.0619910976,47.83,47.88,47.81,47.81,18239.062
2006-12-01 13:30:00,47.79,47.87,47.78,47.81,33112.58278145696,47.79,47.87,47.78,47.81,33112.5828
2006-12-01 13:35:00,47.81,47.86,47.78,47.84,48420.36695255672,47.81,47.86,47.78,47.84,48420.367
2006-12-01 13:40:00,47.84,47.9,47.81,47.83,24210.18347627836,47.84,47.9,47.81,47.83,24210.1835
2006-12-01 13:45:00,47.83,47.9,47.83,47.9,9010.965150363696,47.83,47.9,47.83,47.9,9010.9652
2006-12-01 13:50:00,47.9,47.91,47.86,47.9,33655.41200738248,47.9,47.91,47.86,47.9,33655.412
2006-12-01 13:55:00,47.9,47.93,47.87,47.87,25730.10530886983,47.9,47.93,47.87,47.87,25730.1053
2006-12-01 14:00:00,47.89,47.97,47.86,47.86,28878.51481923787,47.89,47.97,47.86,47.86,28878.5148
2006-12-01 14:05:00,47.85,47.9,47.8,47.9,29204.212354793184,47.85,47.9,47.8,47.9,29204.2124
2006-12-01 14:10:00,47.9,47.97,47.85,47.94,39735.09933774835,47.9,47.97,47.85,47.94,39735.0993
2006-12-01 14:15:00,47.96,47.97,47.88,47.91,37346.65074367605,47.96,47.97,47.88,47.91,37346.6507
2006-12-01 14:20:00,47.91,47.94,47.88,47.93,19867.549668874173,47.91,47.94,47.88,47.93,19867.5497
2006-12-01 14:25:00,47.93,47.96,47.86,47.88,31158.39756812507,47.93,47.96,47.86,47.88,31158.3976
2006-12-01 14:30:00,47.89,47.92,47.83,47.84,21170.33981109543,47.89,47.92,47.83,47.84,21170.3398
2006-12-01 14:35:00,47.85,47.87,47.75,47.82,40169.36271848877,47.85,47.87,47.75,47.82,40169.3627
2006-12-01 14:40:00,47.82,47.84,47.76,47.81,34198.241233308,47.82,47.84,47.76,47.81,34198.2412
2006-12-01 14:45:00,47.81,47.83,47.77,47.81,17370.535229616762,47.81,47.83,47.77,47.81,17370.5352
2006-12-01 14:50:00,47.82,47.86,47.79,47.86,17370.535229616762,47.82,47.86,47.79,47.86,17370.5352
2006-12-01 14:55:00,47.85,47.86,47.78,47.81,14656.389099989145,47.85,47.86,47.78,47.81,14656.3891
2006-12-01 15:00:00,47.81,47.9,47.75,47.86,27684.29052220172,47.81,47.9,47.75,47.86,27684.2905
2006-12-01 15:05:00,47.87,47.98,47.87,47.94,17913.364455542287,47.87,47.98,47.87,47.94,17913.3645
2006-12-01 15:10:00,47.95,47.95,47.86,47.86,83595.70079253067,47.95,47.95,47.86,47.86,83595.7008
2006-12-01 15:15:00,47.88,47.88,47.81,47.85,28118.55390294213,47.88,47.88,47.81,47.85,28118.5539
2006-12-01 15:20:00,47.86,47.96,47.83,47.96,78058.84268809033,47.86,47.96,47.83,47.96,78058.8427
2006-12-01 15:25:00,47.96,48.0,47.93,48.0,19433.28628813376,47.96,48.0,47.93,48.0,19433.2863
2006-12-01 15:30:00,47.98,48.0,47.92,47.92,26490.066225165563,47.98,48.0,47.92,47.92,26490.0662
2006-12-01 15:35:00,47.92,48.0,47.92,47.95,20953.20812072522,47.92,48.0,47.92,47.95,20953.2081
2006-12-01 15:40:00,47.95,48.04,47.95,48.03,42449.24546737597,47.95,48.04,47.95,48.03,42449.2455
2006-12-01 15:45:00,48.03,48.11,48.0,48.1,65682.33633698839,48.03,48.11,48.0,48.1,65682.3363
2006-12-01 15:50:00,48.08,48.16,48.06,48.09,111171.42546954728,48.08,48.16,48.06,48.09,111171.4255
2006-12-01 15:55:00,48.09,48.11,47.96,48.04,240799.0446205624,48.09,48.11,47.96,48.04,240799.0446
2006-12-04 09:30:00,48.21,48.3,48.0,48.2,135598.74063619587,48.21,48.3,48.0,48.2,135598.7406
2006-12-04 09:35:00,48.2,48.36,48.19,48.27,52871.56660514602,48.2,48.36,48.19,48.27,52871.5666
2006-12-04 09:40:00,48.27,48.38,48.09,48.18,52545.86906959071,48.27,48.38,48.09,48.18,52545.8691
2006-12-04 09:45:00,48.16,48.27,48.12,48.13,34632.50461404842,48.16,48.27,48.12,48.13,34632.5046
2006-12-04 09:50:00,48.11,48.21,48.09,48.09,35501.03137552926,48.11,48.21,48.09,48.09,35501.0314
2006-12-04 09:55:00,48.08,48.14,48.05,48.12,18347.627836282707,48.08,48.14,48.05,48.12,18347.6278
2006-12-04 10:00:00,48.1,48.31,48.04,48.2,47443.27434589079,48.1,48.31,48.04,48.2,47443.2743
2006-12-04 10:05:00,48.21,48.36,48.18,48.23,42232.11377700576,48.21,48.36,48.18,48.23,42232.1138
2006-12-04 10:10:00,48.22,48.26,48.18,48.23,23884.48594072305,48.22,48.26,48.18,48.23,23884.4859
2006-12-04 10:15:00,48.23,48.24,48.16,48.24,25078.7102377592,48.23,48.24,48.16,48.24,25078.7102
2006-12-04 10:20:00,48.26,48.29,48.22,48.27,52437.3032244056,48.26,48.29,48.22,48.27,52437.3032
2006-12-04 10:25:00,48.26,48.32,48.24,48.28,35609.597220714364,48.26,48.32,48.24,48.28,35609.5972
2006-12-04 10:30:00,48.29,48.33,48.15,48.15,20953.20812072522,48.29,48.33,48.15,48.15,20953.2081
2006-12-04 10:35:00,48.16,48.2,48.08,48.14,33655.41200738248,48.16,48.2,48.08,48.14,33655.412
2006-12-04 10:40:00,48.13,48.15,48.09,48.09,10748.018673325372,48.13,48.15,48.09,48.09,10748.0187
2006-12-04 10:45:00,48.1,48.12,48.01,48.01,15850.613397025296,48.1,48.12,48.01,48.01,15850.6134
2006-12-04 10:50:00,48.02,48.11,47.93,48.05,37129.51905330584,48.02,48.11,47.93,48.05,37129.5191
2006-12-04 10:55:00,48.07,48.13,48.04,48.09,16502.008468135926,48.07,48.13,48.04,48.09,16502.0085
2006-12-04 11:00:00,48.11,48.16,48.07,48.07,35609.597220714364,48.11,48.16,48.07,48.07,35609.5972
2006-12-04 11:05:00,48.08,48.09,48.02,48.04,33329.71447182717,48.08,48.09,48.02,48.04,33329.7145
2006-12-04 11:10:00,48.03,48.16,48.03,48.08,35826.728911084574,48.03,48.16,48.03,48.08,35826.7289
2006-12-04 11:15:00,48.07,48.2,48.05,48.12,29204.212354793184,48.07,48.2,48.05,48.12,29204.2124
2006-12-04 11:20:00,48.12,48.13,48.08,48.09,31592.660948865487,48.12,48.13,48.08,48.09,31592.6609
2006-12-04 11:25:00,48.08,48.11,48.02,48.03,28987.08066442297,48.08,48.11,48.02,48.03,28987.0807
2006-12-04 11:30:00,48.04,48.04,47.97,48.01,19433.28628813376,48.04,48.04,47.97,48.01,19433.2863
2006-12-04 11:35:00,48.01,48.08,47.99,48.08,21061.773965910324,48.01,48.08,47.99,48.08,21061.774
2006-12-04 11:40:00,48.07,48.08,48.0,48.02,22147.43241776137,48.07,48.08,48.0,48.02,22147.4324
2006-12-04 11:45:00,48.03,48.06,48.01,48.04,13462.164802952992,48.03,48.06,48.01,48.04,13462.1648
2006-12-04 11:50:00,48.02,48.03,47.99,48.0,10856.584518510475,48.02,48.03,47.99,48.0,10856.5845
2006-12-04 11:55:00,48.01,48.05,47.96,47.97,26815.76376072088,48.01,48.05,47.96,47.97,26815.7638
2006-12-04 12:00:00,47.96,47.97,47.9,47.95,26924.329605905983,47.96,47.97,47.9,47.95,26924.3296
2006-12-04 12:05:00,47.93,47.94,47.87,47.89,18673.325371838026,47.93,47.94,47.87,47.89,18673.3254
2006-12-04 12:10:00,47.89,47.89,47.82,47.87,20518.944739984803,47.89,47.89,47.82,47.87,20518.9447
2006-12-04 12:15:00,47.87,47.99,47.87,47.98,43426.33807404191,47.87,47.99,47.87,47.98,43426.3381
2006-12-04 12:20:00,47.98,47.98,47.89,47.89,20953.20812072522,47.98,47.98,47.89,47.89,20953.2081
2006-12-04 12:25:00,47.91,47.92,47.87,47.87,8902.399305178591,47.91,47.92,47.87,47.87,8902.3993
2006-12-04 12:30:00,47.87,47.99,47.86,47.97,25730.10530886983,47.87,47.99,47.86,47.97,25730.1053
2006-12-04 12:35:00,47.97,48.04,47.97,48.0,19867.549668874173,47.97,48.04,47.97,48.0,19867.5497
2006-12-04 12:40:00,47.99,48.05,47.95,48.03,15742.04755184019,47.99,48.05,47.95,48.03,15742.0476
2006-12-04 12:45:00,48.02,48.04,47.98,48.01,15742.04755184019,48.02,48.04,47.98,48.01,15742.0476
2006-12-04 12:50:00,48.01,48.05,48.01,48.04,17913.364455542287,48.01,48.05,48.01,48.04,17913.3645
2006-12-04 12:55:00,48.07,48.11,48.05,48.06,20193.24720442949,48.07,48.11,48.05,48.06,20193.2472
2006-12-04 13:00:00,48.06,48.13,48.05,48.13,35283.89968515905,48.06,48.13,48.05,48.13,35283.8997
2006-12-04 13:05:00,48.13,48.16,48.12,48.13,24644.446857018786,48.13,48.16,48.12,48.13,24644.4469
2006-12-04 13:10:00,48.13,48.14,48.04,48.04,14873.520790359353,48.13,48.14,48.04,48.04,14873.5208
2006-12-04 13:15:00,48.05,48.08,48.04,48.08,11833.67712517642,48.05,48.08,48.04,48.08,11833.6771
2006-12-04 13:20:00,48.08,48.09,48.05,48.08,25838.671154054937,48.08,48.09,48.05,48.08,25838.6712
2006-12-04 13:25:00,48.07,48.09,48.05,48.07,10313.755292584952,48.07,48.09,48.05,48.07,10313.7553
2006-12-04 13:30:00,48.05,48.1,48.05,48.08,17696.232765172077,48.05,48.1,48.05,48.08,17696.2328
2006-12-04 13:35:00,48.09,48.19,48.08,48.16,21496.037346650744,48.09,48.19,48.08,48.16,21496.0373
2006-12-04 13:40:00,48.15,48.19,48.14,48.15,20410.37889479969,48.15,48.19,48.14,48.15,20410.3789
2006-12-04 13:45:00,48.15,48.19,48.12,48.14,25838.671154054937,48.15,48.19,48.12,48.14,25838.6712
2006-12-04 13:50:00,48.14,48.19,48.14,48.18,24644.446857018786,48.14,48.19,48.14,48.18,24644.4469
2006-12-04 13:55:00,48.17,48.18,48.14,48.17,20518.944739984803,48.17,48.18,48.14,48.17,20518.9447
2006-12-04 14:00:00,48.18,48.18,48.17,48.18,17479.101074801867,48.18,48.18,48.17,48.18,17479.1011
2006-12-04 14:05:00,48.18,48.18,48.13,48.17,20518.944739984803,48.18,48.18,48.13,48.17,20518.9447
2006-12-04 14:10:00,48.16,48.17,48.13,48.13,7382.477472587125,48.16,48.17,48.13,48.13,7382.4775
2006-12-04 14:15:00,48.13,48.19,48.13,48.17,32352.62186516122,48.13,48.19,48.13,48.17,32352.6219
2006-12-04 14:20:00,48.16,48.19,48.12,48.14,31158.39756812507,48.16,48.19,48.12,48.14,31158.3976
2006-12-04 14:25:00,48.13,48.14,48.11,48.12,12919.335577027468,48.13,48.14,48.11,48.12,12919.3356
2006-12-04 14:30:00,48.12,48.13,48.11,48.11,11290.847899250895,48.12,48.13,48.11,48.11,11290.8479
2006-12-04 14:35:00,48.12,48.15,48.07,48.08,14004.994028878516,48.12,48.15,48.07,48.08,14004.994
2006-12-04 14:40:00,48.07,48.11,48.06,48.06,22581.69579850179,48.07,48.11,48.06,48.06,22581.6958
2006-12-04 14:45:00,48.06,48.12,48.05,48.05,23341.65671479753,48.06,48.12,48.05,48.05,23341.6567
2006-12-04 14:50:00,48.04,48.11,48.04,48.09,15090.652480729565,48.04,48.11,48.04,48.09,15090.6525
2006-12-04 14:55:00,48.09,48.11,48.07,48.09,14439.257409618936,48.09,48.11,48.07,48.09,14439.2574
2006-12-04 15:00:00,48.08,48.1,47.99,47.99,34198.241233308,48.08,48.1,47.99,47.99,34198.2412
2006-12-04 15:05:00,48.01,48.01,47.86,47.86,44077.73314515254,48.01,48.01,47.86,47.86,44077.7331
2006-12-04 15:10:00,47.86,47.92,47.86,47.88,29204.212354793184,47.86,47.92,47.86,47.88,29204.2124
2006-12-04 15:15:00,47.87,47.92,47.85,47.87,25512.97361849962,47.87,47.92,47.85,47.87,25512.9736
2006-12-04 15:20:00,47.85,47.87,47.8,47.82,31918.3584844208,47.85,47.87,47.8,47.82,31918.3585
2006-12-04 15:25:00,47.82,47.85,47.79,47.83,41146.45532515471,47.82,47.85,47.79,47.83,41146.4553
2006-12-04 15:30:00,47.81,47.83,47.69,47.73,56779.93703180979,47.81,47.83,47.69,47.73,56779.937
2006-12-04 15:35:00,47.73,47.85,47.72,47.75,41906.41624145044,47.73,47.85,47.72,47.75,41906.4162
2006-12-04 15:40:00,47.74,47.8,47.69,47.69,63185.32189773097,47.74,47.8,47.69,47.69,63185.3219
2006-12-04 15:45:00,47.7,47.7,47.57,47.57,75018.9990229074,47.7,47.7,47.57,47.57,75018.999
2006-12-04 15:50:00,47.57,47.6,47.54,47.57,111171.42546954728,47.57,47.6,47.54,47.57,111171.4255
2006-12-04 15:55:00,47.57,47.7,47.57,47.66,110085.76701769624,47.57,47.7,47.57,47.66,110085.767
2006-12-05 09:30:00,47.58,47.72,47.28,47.43,75018.9990229074,47.58,47.72,47.28,47.43,75018.999
2006-12-05 09:35:00,47.43,47.65,47.34,47.37,37346.65074367605,47.43,47.65,47.34,47.37,37346.6507
2006-12-05 09:40:00,47.38,47.56,47.35,47.56,20518.944739984803,47.38,47.56,47.35,47.56,20518.9447
2006-12-05 09:45:00,47.55,47.55,47.39,47.39,21930.300727391164,47.55,47.55,47.39,47.39,21930.3007
2006-12-05 09:50:00,47.38,47.58,47.37,47.58,28444.25143849745,47.38,47.58,47.37,47.58,28444.2514
2006-12-05 09:55:00,47.59,47.62,47.46,47.47,20953.20812072522,47.59,47.62,47.46,47.47,20953.2081
2006-12-05 10:00:00,47.48,47.84,47.48,47.8,39192.27011182282,47.48,47.84,47.48,47.8,39192.2701
2006-12-05 10:05:00,47.81,47.82,47.51,47.57,53848.659211811966,47.81,47.82,47.51,47.57,53848.6592
2006-12-05 10:10:00,47.57,47.57,47.44,47.48,22147.43241776137,47.57,47.57,47.44,47.48,22147.4324
2006-12-05 10:15:00,47.48,47.57,47.47,47.52,36478.1239821952,47.48,47.57,47.47,47.52,36478.124
2006-12-05 10:20:00,47.52,47.6,47.47,47.57,30941.26587775486,47.52,47.6,47.47,47.57,30941.2659
2006-12-05 10:25:00,47.57,47.57,47.5,47.53,27358.592986646403,47.57,47.57,47.5,47.53,27358.593
2006-12-05 10:30:00,47.53,47.56,47.37,47.38,43426.33807404191,47.53,47.56,47.37,47.38,43426.3381
2006-12-05 10:35:00,47.38,47.46,47.38,47.43,48746.06448811204,47.38,47.46,47.38,47.43,48746.0645
2006-12-05 10:40:00,47.43,47.43,47.33,47.33,33004.01693627185,47.43,47.43,47.33,47.33,33004.0169
2006-12-05 10:45:00,47.32,47.34,47.22,47.29,29529.9098903485,47.32,47.34,47.22,47.29,29529.9099
2006-12-05 10:50:00,47.29,47.31,47.15,47.27,39192.27011182282,47.29,47.31,47.15,47.27,39192.2701
2006-12-05 10:55:00,47.28,47.29,47.23,47.25,16176.31093258061,47.28,47.29,47.23,47.25,16176.3109
2006-12-05 11:00:00,47.24,47.28,47.2,47.28,21713.169037020954,47.24,47.28,47.2,47.28,21713.169
2006-12-05 11:05:00,47.26,47.26,47.21,47.21,18456.19368146781,47.26,47.26,47.21,47.21,18456.1937
2006-12-05 11:10:00,47.21,47.22,47.19,47.21,22473.12995331669,47.21,47.22,47.19,47.21,22473.13
2006-12-05 11:15:00,47.21,47.22,47.18,47.18,70567.7993703181,47.21,47.22,47.18,47.18,70567.7994
2006-12-05 11:20:00,47.19,47.21,47.16,47.21,31701.22679405059,47.19,47.21,47.16,47.21,31701.2268
2006-12-05 11:25:00,47.2,47.21,47.19,47.21,17044.837694061447,47.2,47.21,47.19,47.21,17044.8377
2006-12-05 11:30:00,47.21,47.21,47.06,47.13,38649.4408858973,47.21,47.21,47.06,47.13,38649.4409
2006-12-05 11:35:00,47.13,47.16,47.04,47.06,52437.3032244056,47.13,47.16,47.04,47.06,52437.3032
2006-12-05 11:40:00,47.07,47.21,47.07,47.16,28009.98805775703,47.07,47.21,47.07,47.16,28009.9881
2006-12-05 11:45:00,47.15,47.21,47.11,47.13,17370.535229616762,47.15,47.21,47.11,47.13,17370.5352
2006-12-05 11:50:00,47.14,47.16,47.05,47.1,17153.403539246552,47.14,47.16,47.05,47.1,17153.4035
2006-12-05 11:55:00,47.09,47.14,47.06,47.09,16067.745087395506,47.09,47.14,47.06,47.09,16067.7451
2006-12-05 12:00:00,47.09,47.09,46.98,47.05,48420.36695255672,47.09,47.09,46.98,47.05,48420.367
2006-12-05 12:05:00,47.05,47.1,47.0,47.07,20084.681359244383,47.05,47.1,47.0,47.07,20084.6814
2006-12-05 12:10:00,47.07,47.14,47.07,47.13,10530.886982955162,47.07,47.14,47.07,47.13,10530.887
2006-12-05 12:15:00,47.13,47.22,47.12,47.21,33872.54369775269,47.13,47.22,47.12,47.21,33872.5437
2006-12-05 12:20:00,47.2,47.22,47.15,47.18,36369.5581370101,47.2,47.22,47.15,47.18,36369.5581
2006-12-05 12:25:00,47.19,47.23,47.18,47.22,12593.638041472152,47.19,47.23,47.18,47.22,12593.638
2006-12-05 12:30:00,47.22,47.33,47.22,47.31,36260.992291824994,47.22,47.33,47.22,47.31,36260.9923
2006-12-05 12:35:00,47.3,47.32,47.26,47.31,22255.99826294648,47.3,47.32,47.26,47.31,22255.9983
2006-12-05 12:40:00,47.31,47.33,47.27,47.32,12702.203886657258,47.31,47.33,47.27,47.32,12702.2039
2006-12-05 12:45:00,47.32,47.32,47.23,47.24,24101.61763109326,47.32,47.32,47.23,47.24,24101.6176
2006-12-05 12:50:00,47.26,47.35,47.23,47.34,22907.393334057106,47.26,47.35,47.23,47.34,22907.3933
2006-12-05 12:55:00,47.34,47.42,47.29,47.36,13462.164802952992,47.34,47.42,47.29,47.36,13462.1648
2006-12-05 13:00:00,47.37,47.42,47.37,47.37,10856.584518510475,47.37,47.42,47.37,47.37,10856.5845
2006-12-05 13:05:00,47.37,47.37,47.31,47.33,15959.1792422104,47.37,47.37,47.31,47.33,15959.1792
2006-12-05 13:10:00,47.33,47.36,47.32,47.32,4559.7654977744005,47.33,47.36,47.32,47.32,4559.7655
2006-12-05 13:15:00,47.32,47.35,47.3,47.3,18673.325371838026,47.32,47.35,47.3,47.3,18673.3254
2006-12-05 13:20:00,47.3,47.31,47.16,47.16,19758.98382368907,47.3,47.31,47.16,47.16,19758.9838
2006-12-05 13:25:00,47.18,47.21,47.13,47.21,16393.44262295082,47.18,47.21,47.13,47.21,16393.4426
2006-12-05 13:30:00,47.2,47.26,47.19,47.21,13136.467267397677,47.2,47.26,47.19,47.21,13136.4673
2006-12-05 13:35:00,47.21,47.25,47.21,47.24,7925.306698512648,47.21,47.25,47.21,47.24,7925.3067
2006-12-05 13:40:00,47.24,47.25,47.19,47.2,16610.57431332103,47.24,47.25,47.19,47.2,16610.5743
2006-12-05 13:45:00,47.21,47.23,47.19,47.21,17696.232765172077,47.21,47.23,47.19,47.21,17696.2328
2006-12-05 13:50:00,47.22,47.22,47.05,47.09,32352.62186516122,47.22,47.22,47.05,47.09,32352.6219
2006-12-05 13:55:00,47.11,47.12,47.09,47.11,7165.345782216915,47.11,47.12,47.09,47.11,7165.3458
2006-12-05 14:00:00,47.11,47.16,47.09,47.11,11725.111279991315,47.11,47.16,47.09,47.11,11725.1113
2006-12-05 14:05:00,47.12,47.19,47.11,47.19,14004.994028878516,47.12,47.19,47.11,47.19,14004.994
2006-12-05 14:10:00,47.2,47.23,47.16,47.17,29312.77819997829,47.2,47.23,47.16,47.17,29312.7782
2006-12-05 14:15:00,47.17,47.24,47.16,47.22,20844.642275540114,47.17,47.24,47.16,47.22,20844.6423
2006-12-05 14:20:00,47.22,47.3,47.21,47.21,32786.88524590164,47.22,47.3,47.21,47.21,32786.8852
2006-12-05 14:25:00,47.19,47.23,47.16,47.22,11725.111279991315,47.19,47.23,47.16,47.22,11725.1113
2006-12-05 14:30:00,47.22,47.25,47.18,47.23,20844.642275540114,47.22,47.25,47.18,47.23,20844.6423
2006-12-05 14:35:00,47.23,47.24,47.2,47.23,5319.726414070134,47.23,47.24,47.2,47.23,5319.7264
2006-12-05 14:40:00,47.23,47.25,47.22,47.25,19433.28628813376,47.23,47.25,47.22,47.25,19433.2863
2006-12-05 14:45:00,47.25,47.28,47.14,47.15,25947.23699924004,47.25,47.28,47.14,47.15,25947.237
2006-12-05 14:50:00,47.14,47.18,47.11,47.11,22147.43241776137,47.14,47.18,47.11,47.11,22147.4324
2006-12-05 14:55:00,47.11,47.18,47.11,47.18,16610.57431332103,47.11,47.18,47.11,47.18,16610.5743
2006-12-05 15:00:00,47.18,47.25,47.18,47.22,31592.660948865487,47.18,47.25,47.18,47.22,31592.6609
2006-12-05 15:05:00,47.22,47.25,47.18,47.22,18021.930300727392,47.22,47.25,47.18,47.22,18021.9303
2006-12-05 15:10:00,47.22,47.29,47.18,47.26,31484.09510368038,47.22,47.29,47.18,47.26,31484.0951
2006-12-05 15:15:00,47.27,47.33,47.27,47.31,34089.675388122894,47.27,47.33,47.27,47.31,34089.6754
2006-12-05 15:20:00,47.3,47.31,47.24,47.28,24101.61763109326,47.3,47.31,47.24,47.28,24101.6176
2006-12-05 15:25:00,47.27,47.34,47.21,47.34,42014.98208663554,47.27,47.34,47.21,47.34,42014.9821
2006-12-05 15:30:00,47.34,47.35,47.27,47.33,63836.7169688416,47.34,47.35,47.27,47.33,63836.717
2006-12-05 15:35:00,47.34,47.36,47.29,47.34,25621.539463684727,47.34,47.36,47.29,47.34,25621.5395
2006-12-05 15:40:00,47.33,47.38,47.32,47.38,36152.42644663989,47.33,47.38,47.32,47.38,36152.4264
2006-12-05 15:45:00,47.38,47.43,47.36,47.42,42557.81131256107,47.38,47.43,47.36,47.42,42557.8113
2006-12-05 15:50:00,47.42,47.45,47.37,47.42,66225.16556291391,47.42,47.45,47.37,47.42,66225.1656
2006-12-05 15:55:00,47.43,47.46,47.39,47.41,102269.0261643687,47.43,47.46,47.39,47.41,102269.0262
2006-12-06 09:30:00,47.45,47.49,47.26,47.44,111714.2546954728,47.45,47.49,47.26,47.44,111714.2547
2006-12-06 09:35:00,47.43,47.49,47.36,47.45,35392.465530344154,47.43,47.49,47.36,47.45,35392.4655
2006-12-06 09:40:00,47.44,47.45,47.08,47.25,55260.01519921833,47.44,47.45,47.08,47.25,55260.0152
2006-12-06 09:45:00,47.24,47.38,47.21,47.34,33329.71447182717,47.24,47.38,47.21,47.34,33329.7145
2006-12-06 09:50:00,47.34,47.38,47.32,47.36,23450.22255998263,47.34,47.38,47.32,47.36,23450.2226
2006-12-06 09:55:00,47.35,47.41,47.31,47.35,33112.58278145696,47.35,47.41,47.31,47.35,33112.5828
2006-12-06 10:00:00,47.37,47.37,47.22,47.22,34415.37292367821,47.37,47.37,47.22,47.22,34415.3729
2006-12-06 10:05:00,47.22,47.25,47.13,47.25,31809.792639235697,47.22,47.25,47.13,47.25,31809.7926
2006-12-06 10:10:00,47.25,47.44,47.25,47.39,22907.393334057106,47.25,47.44,47.25,47.39,22907.3933
2006-12-06 10:15:00,47.39,47.42,47.34,47.36,31049.831722939965,47.39,47.42,47.34,47.36,31049.8317
2006-12-06 10:20:00,47.37,47.42,47.26,47.31,33329.71447182717,47.37,47.42,47.26,47.31,33329.7145
2006-12-06 10:25:00,47.3,47.3,47.25,47.28,18347.627836282707,47.3,47.3,47.25,47.28,18347.6278
2006-12-06 10:30:00,47.29,47.32,47.25,47.32,23233.09086961242,47.29,47.32,47.25,47.32,23233.0909
2006-12-06 10:35:00,47.32,47.41,47.23,47.24,28335.685593312344,47.32,47.41,47.23,47.24,28335.6856
2006-12-06 10:40:00,47.25,47.34,47.24,47.33,9228.096840733906,47.25,47.34,47.24,47.33,9228.0968
2006-12-06 10:45:00,47.31,47.37,47.31,47.31,9445.228531104114,47.31,47.37,47.31,47.31,9445.2285
2006-12-06 10:50:00,47.32,47.36,47.29,47.34,9445.228531104114,47.32,47.36,47.29,47.34,9445.2285
2006-12-06 10:55:00,47.34,47.34,47.16,47.16,19650.417978503963,47.34,47.34,47.16,47.16,19650.418
2006-12-06 11:00:00,47.17,47.19,47.12,47.12,22581.69579850179,47.17,47.19,47.12,47.12,22581.6958
2006-12-06 11:05:00,47.11,47.11,46.98,47.02,42883.508848116384,47.11,47.11,46.98,47.02,42883.5088
2006-12-06 11:10:00,47.03,47.15,47.03,47.11,15090.652480729565,47.03,47.15,47.03,47.11,15090.6525
2006-12-06 11:15:00,47.12,47.18,47.11,47.18,15524.915861469985,47.12,47.18,47.11,47.18,15524.9159
2006-12-06 11:20:00,47.19,47.34,47.19,47.3,15850.613397025296,47.19,47.34,47.19,47.3,15850.6134
2006-12-06 11:25:00,47.3,47.39,47.28,47.36,9445.228531104114,47.3,47.39,47.28,47.36,9445.2285
2006-12-06 11:30:00,47.38,47.38,47.27,47.27,12702.203886657258,47.38,47.38,47.27,47.27,12702.2039
2006-12-06 11:35:00,47.28,47.32,47.27,47.32,6296.819020736077,47.28,47.32,47.27,47.32,6296.819
2006-12-06 11:40:00,47.32,47.36,47.31,47.34,5753.989794810553,47.32,47.36,47.31,47.34,5753.9898
2006-12-06 11:45:00,47.34,47.38,47.33,47.37,6839.648246661601,47.34,47.38,47.33,47.37,6839.6482
2006-12-06 11:50:00,47.37,47.38,47.28,47.31,8576.701769623276,47.37,47.38,47.28,47.31,8576.7018
2006-12-06 11:55:00,47.31,47.34,47.27,47.27,6513.950711106286,47.31,47.34,47.27,47.27,6513.9507
2006-12-06 12:00:00,47.27,47.31,47.25,47.29,9553.79437628922,47.27,47.31,47.25,47.29,9553.7944
2006-12-06 12:05:00,47.29,47.36,47.29,47.36,8251.004234067963,47.29,47.36,47.29,47.36,8251.0042
2006-12-06 12:10:00,47.36,47.44,47.34,47.44,15742.04755184019,47.36,47.44,47.34,47.44,15742.0476
2006-12-06 12:15:00,47.42,47.46,47.42,47.43,9336.662685919013,47.42,47.46,47.42,47.43,9336.6627
2006-12-06 12:20:00,47.42,47.49,47.42,47.43,8793.833459993486,47.42,47.49,47.42,47.43,8793.8335
2006-12-06 12:25:00,47.44,47.49,47.43,47.48,13462.164802952992,47.44,47.49,47.43,47.48,13462.1648
2006-12-06 12:30:00,47.46,47.49,47.41,47.46,15416.350016284878,47.46,47.49,47.41,47.46,15416.35
2006-12-06 12:35:00,47.46,47.55,47.46,47.52,14330.69156443383,47.46,47.55,47.46,47.52,14330.6916
2006-12-06 12:40:00,47.51,47.57,47.51,47.54,11399.413744436,47.51,47.57,47.51,47.54,11399.4137
2006-12-06 12:45:00,47.53,47.53,47.51,47.52,3365.541200738248,47.53,47.53,47.51,47.52,3365.5412
2006-12-06 12:50:00,47.51,47.6,47.51,47.56,15524.915861469985,47.51,47.6,47.51,47.56,15524.9159
2006-12-06 12:55:00,47.57,47.59,47.56,47.56,8468.135924438173,47.57,47.59,47.56,47.56,8468.1359
2006-12-06 13:00:00,47.55,47.62,47.54,47.58,9445.228531104114,47.55,47.62,47.54,47.58,9445.2285
2006-12-06 13:05:00,47.58,47.58,47.49,47.52,6839.648246661601,47.58,47.58,47.49,47.52,6839.6482
2006-12-06 13:10:00,47.52,47.52,47.44,47.46,7708.175008142439,47.52,47.52,47.44,47.46,7708.175
2006-12-06 13:15:00,47.46,47.46,47.36,47.42,14004.994028878516,47.46,47.46,47.36,47.42,14004.994
2006-12-06 13:20:00,47.44,47.64,47.44,47.64,25730.10530886983,47.44,47.64,47.44,47.64,25730.1053
2006-12-06 13:25:00,47.62,47.69,47.6,47.69,27575.724677016613,47.62,47.69,47.6,47.69,27575.7247
2006-12-06 13:30:00,47.69,47.74,47.67,47.73,14439.257409618936,47.69,47.74,47.67,47.73,14439.2574
2006-12-06 13:35:00,47.71,47.72,47.62,47.63,12050.80881554663,47.71,47.72,47.62,47.63,12050.8088
2006-12-06 13:40:00,47.62,47.62,47.46,47.46,22038.86657257627,47.62,47.62,47.46,47.46,22038.8666
2006-12-06 13:45:00,47.47,47.53,47.24,47.31,41037.889479969606,47.47,47.53,47.24,47.31,41037.8895
2006-12-06 13:50:00,47.34,47.47,47.34,47.45,22147.43241776137,47.34,47.47,47.34,47.45,22147.4324
2006-12-06 13:55:00,47.45,47.48,47.43,47.46,5536.858104440344,47.45,47.48,47.43,47.46,5536.8581
2006-12-06 14:00:00,47.46,47.52,47.46,47.51,7816.740853327544,47.46,47.52,47.46,47.51,7816.7409
2006-12-06 14:05:00,47.49,47.53,47.47,47.52,6839.648246661601,47.49,47.53,47.47,47.52,6839.6482
2006-12-06 14:10:00,47.52,47.54,47.49,47.54,11073.716208880687,47.52,47.54,47.49,47.54,11073.7162
2006-12-06 14:15:00,47.54,47.56,47.5,47.54,16827.70600369124,47.54,47.56,47.5,47.54,16827.706
2006-12-06 14:20:00,47.56,47.69,47.56,47.69,14222.125719248725,47.56,47.69,47.56,47.69,14222.1257
2006-12-06 14:25:00,47.69,47.71,47.67,47.7,18021.930300727392,47.69,47.71,47.67,47.7,18021.9303
2006-12-06 14:30:00,47.7,47.75,47.67,47.73,25404.40777331452,47.7,47.75,47.67,47.73,25404.4078
2006-12-06 14:35:00,47.73,47.74,47.69,47.69,17044.837694061447,47.73,47.74,47.69,47.69,17044.8377
2006-12-06 14:40:00,47.69,47.71,47.67,47.69,20953.20812072522,47.69,47.71,47.67,47.69,20953.2081
2006-12-06 14:45:00,47.7,47.73,47.68,47.7,24318.749321463467,47.7,47.73,47.68,47.7,24318.7493
2006-12-06 14:50:00,47.69,47.75,47.68,47.75,13136.467267397677,47.69,47.75,47.68,47.75,13136.4673
2006-12-06 14:55:00,47.75,47.76,47.7,47.71,18781.891217023127,47.75,47.76,47.7,47.71,18781.8912
2006-12-06 15:00:00,47.71,47.73,47.71,47.72,34523.938768863314,47.71,47.73,47.71,47.72,34523.9388
2006-12-06 15:05:00,47.72,47.75,47.71,47.75,31592.660948865487,47.72,47.75,47.71,47.75,31592.6609
2006-12-06 15:10:00,47.75,47.75,47.71,47.73,58951.25393551189,47.75,47.75,47.71,47.73,58951.2539
2006-12-06 15:15:00,47.72,47.75,47.71,47.71,30615.568342199545,47.72,47.75,47.71,47.71,30615.5683
2006-12-06 15:20:00,47.71,47.74,47.68,47.73,77624.57930734991,47.71,47.74,47.68,47.73,77624.5793
2006-12-06 15:25:00,47.73,47.75,47.72,47.74,34523.938768863314,47.73,47.75,47.72,47.74,34523.9388
2006-12-06 15:30:00,47.74,47.76,47.67,47.7,43860.60145478233,47.74,47.76,47.67,47.7,43860.6015
2006-12-06 15:35:00,47.71,47.8,47.69,47.79,44403.430680707854,47.71,47.8,47.69,47.79,44403.4307
2006-12-06 15:40:00,47.8,47.81,47.74,47.74,37020.95320812073,47.8,47.81,47.74,47.74,37020.9532
2006-12-06 15:45:00,47.74,47.76,47.64,47.75,63185.32189773097,47.74,47.76,47.64,47.75,63185.3219
2006-12-06 15:50:00,47.74,47.85,47.71,47.8,113125.61068287917,47.74,47.85,47.71,47.8,113125.6107
2006-12-06 15:55:00,47.81,47.82,47.71,47.82,191293.0192161546,47.81,47.82,47.71,47.82,191293.0192
2006-12-07 09:30:00,47.8,47.9,47.34,47.71,75236.13071327761,47.8,47.9,47.34,47.71,75236.1307
2006-12-07 09:35:00,47.69,47.79,47.62,47.66,21278.90565628053,47.69,47.79,47.62,47.66,21278.9057
2006-12-07 09:40:00,47.66,47.74,47.61,47.74,20410.37889479969,47.66,47.74,47.61,47.74,20410.3789
2006-12-07 09:45:00,47.74,47.81,47.71,47.76,28878.51481923787,47.74,47.81,47.71,47.76,28878.5148
2006-12-07 09:50:00,47.76,48.01,47.76,48.01,41146.45532515471,47.76,48.01,47.76,48.01,41146.4553
2006-12-07 09:55:00,48.0,48.04,47.96,47.97,48854.63033329714,48.0,48.04,47.96,47.97,48854.6303
2006-12-07 10:00:00,47.97,47.98,47.53,47.55,77298.8817717946,47.97,47.98,47.53,47.55,77298.8818
2006-12-07 10:05:00,47.58,47.72,47.38,47.48,73933.34057105635,47.58,47.72,47.38,47.48,73933.3406
2006-12-07 10:10:00,47.47,47.6,47.44,47.53,15633.481706655088,47.47,47.6,47.44,47.53,15633.4817
2006-12-07 10:15:00,47.52,47.52,47.2,47.33,67527.95570513517,47.52,47.52,47.2,47.33,67527.9557
2006-12-07 10:20:00,47.36,47.49,47.35,47.45,16827.70600369124,47.36,47.49,47.35,47.45,16827.706
2006-12-07 10:25:00,47.45,47.57,47.45,47.52,11507.979589621104,47.45,47.57,47.45,47.52,11507.9796
2006-12-07 10:30:00,47.5,47.61,47.46,47.59,31592.660948865487,47.5,47.61,47.46,47.59,31592.6609
2006-12-07 10:35:00,47.59,47.6,47.44,47.46,17479.101074801867,47.59,47.6,47.44,47.46,17479.1011
2006-12-07 10:40:00,47.45,47.51,47.36,47.37,32678.319400716537,47.45,47.51,47.36,47.37,32678.3194
2006-12-07 10:45:00,47.36,47.41,47.34,47.39,40277.92856367387,47.36,47.41,47.34,47.39,40277.9286
2006-12-07 10:50:00,47.39,47.51,47.38,47.4,44403.430680707854,47.39,47.51,47.38,47.4,44403.4307
2006-12-07 10:55:00,47.4,47.41,47.39,47.39,26490.066225165563,47.4,47.41,47.39,47.39,26490.0662
2006-12-07 11:00:00,47.39,47.48,47.39,47.48,18673.325371838026,47.39,47.48,47.39,47.48,18673.3254
2006-12-07 11:05:00,47.47,47.54,47.44,47.53,12376.506351101943,47.47,47.54,47.44,47.53,12376.5064
2006-12-07 11:10:00,47.52,47.57,47.5,47.56,9010.965150363696,47.52,47.57,47.5,47.56,9010.9652
2006-12-07 11:15:00,47.56,47.64,47.51,47.52,23450.22255998263,47.56,47.64,47.51,47.52,23450.2226
2006-12-07 11:20:00,47.51,47.55,47.39,47.46,15524.915861469985,47.51,47.55,47.39,47.46,15524.9159
2006-12-07 11:25:00,47.45,47.47,47.39,47.43,10530.886982955162,47.45,47.47,47.39,47.43,10530.887
2006-12-07 11:30:00,47.41,47.52,47.39,47.49,21496.037346650744,47.41,47.52,47.39,47.49,21496.0373
2006-12-07 11:35:00,47.49,47.58,47.47,47.58,26815.76376072088,47.49,47.58,47.47,47.58,26815.7638
2006-12-07 11:40:00,47.59,47.73,47.57,47.69,31809.792639235697,47.59,47.73,47.57,47.69,31809.7926
2006-12-07 11:45:00,47.69,47.74,47.67,47.7,24101.61763109326,47.69,47.74,47.67,47.7,24101.6176
2006-12-07 11:50:00,47.69,47.76,47.67,47.74,34306.807078493104,47.69,47.76,47.67,47.74,34306.8071
2006-12-07 11:55:00,47.74,47.94,47.73,47.88,67202.25816957986,47.74,47.94,47.73,47.88,67202.2582
2006-12-07 12:00:00,47.86,47.86,47.72,47.72,19976.11551405928,47.86,47.86,47.72,47.72,19976.1155
2006-12-07 12:05:00,47.73,47.81,47.69,47.79,21930.300727391164,47.73,47.81,47.69,47.79,21930.3007
2006-12-07 12:10:00,47.79,47.81,47.73,47.79,10205.189447399847,47.79,47.81,47.73,47.79,10205.1894
2006-12-07 12:15:00,47.78,47.83,47.77,47.8,17479.101074801867,47.78,47.83,47.77,47.8,17479.1011
2006-12-07 12:20:00,47.81,47.82,47.75,47.81,46900.44511996526,47.81,47.82,47.75,47.81,46900.4451
2006-12-07 12:25:00,47.81,47.81,47.76,47.77,66767.99478883944,47.81,47.81,47.76,47.77,66767.9948
2006-12-07 12:30:00,47.75,47.79,47.71,47.71,14982.086635544458,47.75,47.79,47.71,47.71,14982.0866
2006-12-07 12:35:00,47.72,47.8,47.69,47.69,18564.75952665292,47.72,47.8,47.69,47.69,18564.7595
2006-12-07 12:40:00,47.69,47.72,47.63,47.69,29204.212354793184,47.69,47.72,47.63,47.69,29204.2124
2006-12-07 12:45:00,47.68,47.7,47.58,47.58,14330.69156443383,47.68,47.7,47.58,47.58,14330.6916
2006-12-07 12:50:00,47.58,47.58,47.45,47.48,18130.496145912497,47.58,47.58,47.45,47.48,18130.4961
2006-12-07 12:55:00,47.48,47.57,47.48,47.52,34198.241233308,47.48,47.57,47.48,47.52,34198.2412
2006-12-07 13:00:00,47.53,47.53,47.39,47.45,27358.592986646403,47.53,47.53,47.39,47.45,27358.593
2006-12-07 13:05:00,47.44,47.51,47.43,47.47,21496.037346650744,47.44,47.51,47.43,47.47,21496.0373
2006-12-07 13:10:00,47.48,47.53,47.44,47.53,31049.831722939965,47.48,47.53,47.44,47.53,31049.8317
2006-12-07 13:15:00,47.51,47.51,47.46,47.48,16284.876777765716,47.51,47.51,47.46,47.48,16284.8768
2006-12-07 13:20:00,47.48,47.52,47.47,47.52,13027.901422212572,47.48,47.52,47.47,47.52,13027.9014
2006-12-07 13:25:00,47.52,47.57,47.51,47.56,15307.784171099773,47.52,47.57,47.51,47.56,15307.7842
2006-12-07 13:30:00,47.55,47.62,47.55,47.56,77624.57930734991,47.55,47.62,47.55,47.56,77624.5793
2006-12-07 13:35:00,47.55,47.61,47.54,47.59,22473.12995331669,47.55,47.61,47.54,47.59,22473.13
2006-12-07 13:40:00,47.59,47.62,47.57,47.6,12919.335577027468,47.59,47.62,47.57,47.6,12919.3356
2006-12-07 13:45:00,47.59,47.63,47.56,47.58,12919.335577027468,47.59,47.63,47.56,47.58,12919.3356
2006-12-07 13:50:00,47.59,47.59,47.48,47.51,13570.730648138097,47.59,47.59,47.48,47.51,13570.7306
2006-12-07 13:55:00,47.49,47.5,47.45,47.46,14439.257409618936,47.49,47.5,47.45,47.46,14439.2574
2006-12-07 14:00:00,47.45,47.46,47.43,47.44,42340.67962219086,47.45,47.46,47.43,47.44,42340.6796
2006-12-07 14:05:00,47.44,47.5,47.42,47.46,50591.68385625882,47.44,47.5,47.42,47.46,50591.6839
2006-12-07 14:10:00,47.45,47.53,47.44,47.48,28009.98805775703,47.45,47.53,47.44,47.48,28009.9881
2006-12-07 14:15:00,47.47,47.54,47.47,47.49,22364.564108131584,47.47,47.54,47.47,47.49,22364.5641
2006-12-07 14:20:00,47.49,47.51,47.46,47.46,6839.648246661601,47.49,47.51,47.46,47.46,6839.6482
2006-12-07 14:25:00,47.46,47.46,47.34,47.36,36152.42644663989,47.46,47.46,47.34,47.36,36152.4264
2006-12-07 14:30:00,47.36,47.44,47.36,47.4,13353.598957767888,47.36,47.44,47.36,47.4,13353.599
2006-12-07 14:35:00,47.4,47.45,47.38,47.4,12919.335577027468,47.4,47.45,47.38,47.4,12919.3356
2006-12-07 14:40:00,47.38,47.38,47.32,47.38,18347.627836282707,47.38,47.38,47.32,47.38,18347.6278
2006-12-07 14:45:00,47.37,47.48,47.34,47.48,19216.154597763543,47.37,47.48,47.34,47.48,19216.1546
2006-12-07 14:50:00,47.46,47.53,47.46,47.48,23775.920095537946,47.46,47.53,47.46,47.48,23775.9201
2006-12-07 14:55:00,47.48,47.5,47.43,47.43,13787.862338508306,47.48,47.5,47.43,47.43,13787.8623
2006-12-07 15:00:00,47.42,47.45,47.31,47.31,55802.84442514385,47.42,47.45,47.31,47.31,55802.8444
2006-12-07 15:05:00,47.31,47.39,47.31,47.37,20084.681359244383,47.31,47.39,47.31,47.37,20084.6814
2006-12-07 15:10:00,47.36,47.38,47.25,47.28,68830.74584735642,47.36,47.38,47.25,47.28,68830.7458
2006-12-07 15:15:00,47.26,47.34,47.25,47.31,16502.008468135926,47.26,47.34,47.25,47.31,16502.0085
2006-12-07 15:20:00,47.33,47.39,47.3,47.37,15307.784171099773,47.33,47.39,47.3,47.37,15307.7842
2006-12-07 15:25:00,47.37,47.52,47.37,47.42,28118.55390294213,47.37,47.52,47.37,47.42,28118.5539
2006-12-07 15:30:00,47.42,47.42,47.33,47.39,18456.19368146781,47.42,47.42,47.33,47.39,18456.1937
2006-12-07 15:35:00,47.39,47.44,47.37,47.41,63293.88774291608,47.39,47.44,47.37,47.41,63293.8877
2006-12-07 15:40:00,47.41,47.56,47.34,47.55,84464.22755401151,47.41,47.56,47.34,47.55,84464.2276
2006-12-07 15:45:00,47.53,47.57,47.47,47.48,49180.32786885246,47.53,47.57,47.47,47.48,49180.3279
2006-12-07 15:50:00,47.48,47.52,47.38,47.38,58082.72717403105,47.48,47.52,47.38,47.38,58082.7272
2006-12-07 15:55:00,47.38,47.43,47.28,47.28,84138.5300184562,47.38,47.43,47.28,47.28,84138.53
2006-12-08 09:30:00,47.22,47.26,46.75,47.21,95755.0754532624,47.22,47.26,46.75,47.21,95755.0755
2006-12-08 09:35:00,47.14,47.16,46.98,46.98,40495.06025404408,47.14,47.16,46.98,46.98,40495.0603
2006-12-08 09:40:00,46.98,47.32,46.97,47.23,28878.51481923787,46.98,47.32,46.97,47.23,28878.5148
2006-12-08 09:45:00,47.21,47.25,47.15,47.22,13353.598957767888,47.21,47.25,47.15,47.22,13353.599
2006-12-08 09:50:00,47.22,47.24,47.14,47.22,15633.481706655088,47.22,47.24,47.14,47.22,15633.4817
2006-12-08 09:55:00,47.22,47.24,47.15,47.22,11942.242970361523,47.22,47.24,47.15,47.22,11942.243
2006-12-08 10:00:00,47.19,47.19,46.88,46.88,35392.465530344154,47.19,47.19,46.88,46.88,35392.4655
2006-12-08 10:05:00,46.9,46.91,46.62,46.8,81532.94973401369,46.9,46.91,46.62,46.8,81532.9497
2006-12-08 10:10:00,46.78,46.78,46.69,46.69,75887.52578438823,46.78,46.78,46.69,46.69,75887.5258
2006-12-08 10:15:00,46.69,46.77,46.68,46.76,17913.364455542287,46.69,46.77,46.68,46.76,17913.3645
2006-12-08 10:20:00,46.76,46.79,46.73,46.79,28878.51481923787,46.76,46.79,46.73,46.79,28878.5148
2006-12-08 10:25:00,46.78,46.87,46.75,46.78,34306.807078493104,46.78,46.87,46.75,46.78,34306.8071
2006-12-08 10:30:00,46.78,46.78,46.65,46.75,34198.241233308,46.78,46.78,46.65,46.75,34198.2412
2006-12-08 10:35:00,46.74,46.83,46.66,46.81,21604.60319183585,46.74,46.83,46.66,46.81,21604.6032
2006-12-08 10:40:00,46.81,46.83,46.75,46.75,14873.520790359353,46.81,46.83,46.75,46.75,14873.5208
2006-12-08 10:45:00,46.75,46.86,46.71,46.84,25295.84192812941,46.75,46.86,46.71,46.84,25295.8419
2006-12-08 10:50:00,46.84,46.93,46.84,46.88,25187.276082944307,46.84,46.93,46.84,46.88,25187.2761
2006-12-08 10:55:00,46.89,46.92,46.88,46.92,16936.271848876346,46.89,46.92,46.88,46.92,16936.2718
2006-12-08 11:00:00,46.92,47.13,46.92,47.07,24427.31516664857,46.92,47.13,46.92,47.07,24427.3152
2006-12-08 11:05:00,47.1,47.21,47.1,47.12,27141.4612962762,47.1,47.21,47.1,47.12,27141.4613
2006-12-08 11:10:00,47.12,47.24,47.06,47.22,27141.4612962762,47.12,47.24,47.06,47.22,27141.4613
2006-12-08 11:15:00,47.22,47.51,47.22,47.44,42883.508848116384,47.22,47.51,47.22,47.44,42883.5088
2006-12-08 11:20:00,47.49,47.53,47.39,47.51,31592.660948865487,47.49,47.53,47.39,47.51,31592.6609
2006-12-08 11:25:00,47.51,47.67,47.46,47.64,38323.74335034198,47.51,47.67,47.46,47.64,38323.7434
2006-12-08 11:30:00,47.66,47.96,47.66,47.94,73064.81380957551,47.66,47.96,47.66,47.94,73064.8138
2006-12-08 11:35:00,47.94,47.94,47.76,47.76,35066.76799478884,47.94,47.94,47.76,47.76,35066.768
2006-12-08 11:40:00,47.75,47.83,47.72,47.79,26272.93453479536,47.75,47.83,47.72,47.79,26272.9345
2006-12-08 11:45:00,47.77,47.83,47.75,47.76,10965.150363695582,47.77,47.83,47.75,47.76,10965.1504
2006-12-08 11:50:00,47.77,47.79,47.69,47.72,19541.85213331886,47.77,47.79,47.69,47.72,19541.8521
2006-12-08 11:55:00,47.71,47.74,47.63,47.66,11616.54543480621,47.71,47.74,47.63,47.66,11616.5454
2006-12-08 12:00:00,47.69,47.84,47.68,47.82,17044.837694061447,47.69,47.84,47.68,47.82,17044.8377
2006-12-08 12:05:00,47.83,47.86,47.78,47.78,13136.467267397677,47.83,47.86,47.78,47.78,13136.4673
2006-12-08 12:10:00,47.78,47.78,47.72,47.72,4125.502117033981,47.78,47.78,47.72,47.72,4125.5021
2006-12-08 12:15:00,47.75,47.77,47.67,47.67,12267.940505916838,47.75,47.77,47.67,47.67,12267.9405
2006-12-08 12:20:00,47.67,47.74,47.61,47.61,11290.847899250895,47.67,47.74,47.61,47.61,11290.8479
2006-12-08 12:25:00,47.61,47.66,47.59,47.6,13570.730648138097,47.61,47.66,47.59,47.6,13570.7306
2006-12-08 12:30:00,47.61,47.63,47.58,47.61,3474.1070459233524,47.61,47.63,47.58,47.61,3474.107
2006-12-08 12:35:00,47.61,47.7,47.59,47.7,18890.45706220823,47.61,47.7,47.59,47.7,18890.4571
2006-12-08 12:40:00,47.7,47.72,47.69,47.72,7165.345782216915,47.7,47.72,47.69,47.72,7165.3458
2006-12-08 12:45:00,47.71,47.74,47.68,47.68,13245.033112582782,47.71,47.74,47.68,47.68,13245.0331
2006-12-08 12:50:00,47.68,47.72,47.66,47.72,5428.292259255239,47.68,47.72,47.66,47.72,5428.2923
2006-12-08 12:55:00,47.71,47.81,47.69,47.76,17370.535229616762,47.71,47.81,47.69,47.76,17370.5352
2006-12-08 13:00:00,47.77,47.81,47.75,47.81,4776.89718814461,47.77,47.81,47.75,47.81,4776.8972
2006-12-08 13:05:00,47.78,47.81,47.76,47.76,5971.121485180763,47.78,47.81,47.76,47.76,5971.1215
2006-12-08 13:10:00,47.77,47.79,47.74,47.78,5645.423949625448,47.77,47.79,47.74,47.78,5645.4239
2006-12-08 13:15:00,47.75,47.75,47.71,47.71,5102.5947236999245,47.75,47.75,47.71,47.71,5102.5947
2006-12-08 13:20:00,47.71,47.73,47.65,47.65,5211.160568885029,47.71,47.73,47.65,47.65,5211.1606
2006-12-08 13:25:00,47.65,47.66,47.62,47.62,3908.370426663772,47.65,47.66,47.62,47.62,3908.3704
2006-12-08 13:30:00,47.64,47.64,47.61,47.64,6079.687330365867,47.64,47.64,47.61,47.64,6079.6873
2006-12-08 13:35:00,47.65,47.65,47.58,47.63,7165.345782216915,47.65,47.65,47.58,47.63,7165.3458
2006-12-08 13:40:00,47.63,47.63,47.54,47.55,10639.452828140267,47.63,47.63,47.54,47.55,10639.4528
2006-12-08 13:45:00,47.55,47.56,47.4,47.47,29312.77819997829,47.55,47.56,47.4,47.47,29312.7782
2006-12-08 13:50:00,47.47,47.47,47.42,47.47,19216.154597763543,47.47,47.47,47.42,47.47,19216.1546
2006-12-08 13:55:00,47.46,47.57,47.46,47.57,12376.506351101943,47.46,47.57,47.46,47.57,12376.5064
2006-12-08 14:00:00,47.57,47.6,47.56,47.6,7165.345782216915,47.57,47.6,47.56,47.6,7165.3458
2006-12-08 14:05:00,47.59,47.74,47.59,47.72,23884.48594072305,47.59,47.74,47.59,47.72,23884.4859
2006-12-08 14:10:00,47.72,47.73,47.68,47.68,6731.082401476496,47.72,47.73,47.68,47.68,6731.0824
2006-12-08 14:15:00,47.68,47.7,47.64,47.64,5211.160568885029,47.68,47.7,47.64,47.64,5211.1606
2006-12-08 14:20:00,47.65,47.67,47.58,47.58,15742.04755184019,47.65,47.67,47.58,47.58,15742.0476
2006-12-08 14:25:00,47.59,47.61,47.46,47.5,26924.329605905983,47.59,47.61,47.46,47.5,26924.3296
2006-12-08 14:30:00,47.51,47.53,47.32,47.39,71870.58951253936,47.51,47.53,47.32,47.39,71870.5895
2006-12-08 14:35:00,47.35,47.53,47.34,47.4,18890.45706220823,47.35,47.53,47.34,47.4,18890.4571
2006-12-08 14:40:00,47.4,47.44,47.36,47.41,12267.940505916838,47.4,47.44,47.36,47.41,12267.9405
2006-12-08 14:45:00,47.43,47.46,47.43,47.45,7273.91162740202,47.43,47.46,47.43,47.45,7273.9116
2006-12-08 14:50:00,47.46,47.57,47.44,47.54,22147.43241776137,47.46,47.57,47.44,47.54,22147.4324
2006-12-08 14:55:00,47.52,47.55,47.45,47.47,13896.42818369341,47.52,47.55,47.45,47.47,13896.4282
2006-12-08 15:00:00,47.48,47.5,47.42,47.42,14982.086635544458,47.48,47.5,47.42,47.42,14982.0866
2006-12-08 15:05:00,47.43,47.43,47.31,47.32,36152.42644663989,47.43,47.43,47.31,47.32,36152.4264
2006-12-08 15:10:00,47.32,47.33,47.23,47.28,57974.16132884595,47.32,47.33,47.23,47.28,57974.1613
2006-12-08 15:15:00,47.3,47.31,47.28,47.29,29747.041580718706,47.3,47.31,47.28,47.29,29747.0416
2006-12-08 15:20:00,47.28,47.29,47.0,47.01,116165.4543480621,47.28,47.29,47.0,47.01,116165.4543
2006-12-08 15:25:00,47.01,47.04,46.92,47.01,132776.02866138314,47.01,47.04,46.92,47.01,132776.0287
2006-12-08 15:30:00,47.01,47.03,46.97,46.97,78167.40853327543,47.01,47.03,46.97,46.97,78167.4085
2006-12-08 15:35:00,46.97,46.98,46.84,46.88,133970.2529584193,46.97,46.98,46.84,46.88,133970.253
2006-12-08 15:40:00,46.88,46.9,46.79,46.85,105526.00151992185,46.88,46.9,46.79,46.85,105526.0015
2006-12-08 15:45:00,46.85,46.87,46.77,46.82,124307.89273694497,46.85,46.87,46.77,46.82,124307.8927
2006-12-08 15:50:00,46.83,46.84,46.57,46.61,314406.6876560634,46.83,46.84,46.57,46.61,314406.6877
2006-12-08 15:55:00,46.6,46.67,46.58,46.67,189338.83400282272,46.6,46.67,46.58,46.67,189338.834
2006-12-11 09:30:00,46.15,46.95,46.11,46.32,165888.61144284008,46.15,46.95,46.11,46.32,165888.6114
2006-12-11 09:35:00,46.33,46.49,46.29,46.43,71653.45782216915,46.33,46.49,46.29,46.43,71653.4578
2006-12-11 09:40:00,46.42,46.51,46.28,46.33,135598.74063619587,46.42,46.51,46.28,46.33,135598.7406
2006-12-11 09:45:00,46.31,46.43,46.3,46.4,99880.5775702964,46.31,46.43,46.3,46.4,99880.5776
2006-12-11 09:50:00,46.41,46.52,46.35,46.48,103897.51384214529,46.41,46.52,46.35,46.48,103897.5138
2006-12-11 09:55:00,46.46,46.75,46.46,46.75,55368.58104440344,46.46,46.75,46.46,46.75,55368.581
2006-12-11 10:00:00,46.75,46.81,46.7,46.76,77407.4476169797,46.75,46.81,46.7,46.76,77407.4476
2006-12-11 10:05:00,46.77,46.88,46.7,46.87,68722.18000217131,46.77,46.88,46.7,46.87,68722.18
2006-12-11 10:10:00,46.88,47.13,46.75,47.12,91955.27087178374,46.88,47.13,46.75,47.12,91955.2709
2006-12-11 10:15:00,47.1,47.27,47.08,47.2,73716.20888068614,47.1,47.27,47.08,47.2,73716.2089
2006-12-11 10:20:00,47.2,47.41,47.2,47.29,80555.85712734774,47.2,47.41,47.2,47.29,80555.8571
2006-12-11 10:25:00,47.28,47.3,47.1,47.15,45163.39159700358,47.28,47.3,47.1,47.15,45163.3916
2006-12-11 10:30:00,47.14,47.18,47.02,47.06,73281.94549994572,47.14,47.18,47.02,47.06,73281.9455
2006-12-11 10:35:00,47.06,47.16,47.06,47.14,27575.724677016613,47.06,47.16,47.06,47.14,27575.7247
2006-12-11 10:40:00,47.15,47.19,47.06,47.07,34632.50461404842,47.15,47.19,47.06,47.07,34632.5046
2006-12-11 10:45:00,47.07,47.1,47.03,47.08,20627.510585169905,47.07,47.1,47.03,47.08,20627.5106
2006-12-11 10:50:00,47.08,47.08,46.94,46.96,30941.26587775486,47.08,47.08,46.94,46.96,30941.2659
2006-12-11 10:55:00,46.98,47.06,46.97,47.04,18890.45706220823,46.98,47.06,46.97,47.04,18890.4571
2006-12-11 11:00:00,47.04,47.11,47.0,47.03,31049.831722939965,47.04,47.11,47.0,47.03,31049.8317
2006-12-11 11:05:00,47.03,47.13,47.02,47.03,35392.465530344154,47.03,47.13,47.02,47.03,35392.4655
2006-12-11 11:10:00,47.04,47.07,46.99,46.99,25947.23699924004,47.04,47.07,46.99,46.99,25947.237
2006-12-11 11:15:00,46.99,47.08,46.99,47.05,32026.924329605907,46.99,47.08,46.99,47.05,32026.9243
2006-12-11 11:20:00,47.04,47.05,46.98,46.99,28444.25143849745,47.04,47.05,46.98,46.99,28444.2514
2006-12-11 11:25:00,47.0,47.19,47.0,47.07,80555.85712734774,47.0,47.19,47.0,47.07,80555.8571
2006-12-11 11:30:00,47.08,47.08,46.93,46.95,42449.24546737597,47.08,47.08,46.93,46.95,42449.2455
2006-12-11 11:35:00,46.93,46.95,46.89,46.93,46683.31342959505,46.93,46.95,46.89,46.93,46683.3134
2006-12-11 11:40:00,46.92,46.96,46.89,46.94,24970.144392574097,46.92,46.96,46.89,46.94,24970.1444
2006-12-11 11:45:00,46.95,46.96,46.92,46.94,12267.940505916838,46.95,46.96,46.92,46.94,12267.9405
2006-12-11 11:50:00,46.95,46.96,46.92,46.93,12376.506351101943,46.95,46.96,46.92,46.93,12376.5064
2006-12-11 11:55:00,46.92,47.01,46.92,46.98,63402.45358810118,46.92,47.01,46.92,46.98,63402.4536
2006-12-11 12:00:00,46.99,46.99,46.94,46.96,24535.88101183368,46.99,46.99,46.94,46.96,24535.881
2006-12-11 12:05:00,46.95,46.95,46.91,46.92,6405.384865921182,46.95,46.95,46.91,46.92,6405.3849
2006-12-11 12:10:00,46.91,46.98,46.91,46.98,8468.135924438173,46.91,46.98,46.91,46.98,8468.1359
2006-12-11 12:15:00,46.98,46.98,46.9,46.9,11725.111279991315,46.98,46.98,46.9,46.9,11725.1113
2006-12-11 12:20:00,46.9,46.97,46.89,46.96,20627.510585169905,46.9,46.97,46.89,46.96,20627.5106
2006-12-11 12:25:00,46.96,46.99,46.96,46.98,13353.598957767888,46.96,46.99,46.96,46.98,13353.599
2006-12-11 12:30:00,46.98,47.02,46.97,47.02,12810.769731842363,46.98,47.02,46.97,47.02,12810.7697
2006-12-11 12:35:00,47.02,47.02,46.97,46.98,23993.05178590816,47.02,47.02,46.97,46.98,23993.0518
2006-12-11 12:40:00,46.98,47.0,46.94,46.97,32244.05601997612,46.98,47.0,46.94,46.97,32244.056
2006-12-11 12:45:00,46.96,47.03,46.93,47.01,17370.535229616762,46.96,47.03,46.93,47.01,17370.5352
2006-12-11 12:50:00,47.02,47.08,47.01,47.06,9879.491911844534,47.02,47.08,47.01,47.06,9879.4919
2006-12-11 12:55:00,47.04,47.08,47.03,47.05,15416.350016284878,47.04,47.08,47.03,47.05,15416.35
2006-12-11 13:00:00,47.06,47.07,47.05,47.05,11399.413744436,47.06,47.07,47.05,47.05,11399.4137
2006-12-11 13:05:00,47.05,47.05,47.01,47.04,14222.125719248725,47.05,47.05,47.01,47.04,14222.1257
2006-12-11 13:10:00,47.04,47.06,47.02,47.06,10965.150363695582,47.04,47.06,47.02,47.06,10965.1504
2006-12-11 13:15:00,47.06,47.2,47.06,47.17,37238.08489849094,47.06,47.2,47.06,47.17,37238.0849
2006-12-11 13:20:00,47.16,47.31,47.16,47.3,53957.22505699707,47.16,47.31,47.16,47.3,53957.2251
2006-12-11 13:25:00,47.3,47.31,47.25,47.25,22907.393334057106,47.3,47.31,47.25,47.25,22907.3933
2006-12-11 13:30:00,47.26,47.27,47.18,47.19,17696.232765172077,47.26,47.27,47.18,47.19,17696.2328
2006-12-11 13:35:00,47.2,47.2,47.16,47.17,15416.350016284878,47.2,47.2,47.16,47.17,15416.35
2006-12-11 13:40:00,47.17,47.22,47.16,47.21,35935.29475626968,47.17,47.22,47.16,47.21,35935.2948
2006-12-11 13:45:00,47.19,47.22,47.15,47.18,22690.261643686896,47.19,47.22,47.15,47.18,22690.2616
2006-12-11 13:50:00,47.18,47.2,47.17,47.18,8685.267614808381,47.18,47.2,47.17,47.18,8685.2676
2006-12-11 13:55:00,47.19,47.2,47.17,47.17,8033.872543697753,47.19,47.2,47.17,47.17,8033.8725
2006-12-11 14:00:00,47.16,47.21,47.16,47.18,13896.42818369341,47.16,47.21,47.16,47.18,13896.4282
2006-12-11 14:05:00,47.18,47.18,47.12,47.15,23558.788405167736,47.18,47.18,47.12,47.15,23558.7884
2006-12-11 14:10:00,47.15,47.21,47.12,47.2,11507.979589621104,47.15,47.21,47.12,47.2,11507.9796
2006-12-11 14:15:00,47.2,47.22,47.15,47.17,22147.43241776137,47.2,47.22,47.15,47.17,22147.4324
2006-12-11 14:20:00,47.16,47.18,47.16,47.17,10530.886982955162,47.16,47.18,47.16,47.17,10530.887
2006-12-11 14:25:00,47.17,47.17,47.08,47.13,32678.319400716537,47.17,47.17,47.08,47.13,32678.3194
2006-12-11 14:30:00,47.11,47.11,47.06,47.08,21713.169037020954,47.11,47.11,47.06,47.08,21713.169
2006-12-11 14:35:00,47.09,47.12,47.05,47.05,27250.02714146129,47.09,47.12,47.05,47.05,27250.0271
2006-12-11 14:40:00,47.06,47.13,47.03,47.11,28118.55390294213,47.06,47.13,47.03,47.11,28118.5539
2006-12-11 14:45:00,47.11,47.12,47.05,47.05,38215.17750515688,47.11,47.12,47.05,47.05,38215.1775
2006-12-11 14:50:00,47.06,47.07,47.0,47.0,23884.48594072305,47.06,47.07,47.0,47.0,23884.4859
2006-12-11 14:55:00,47.0,47.04,46.98,47.0,26924.329605905983,47.0,47.04,46.98,47.0,26924.3296
2006-12-11 15:00:00,47.0,47.05,47.0,47.05,27792.85636738682,47.0,47.05,47.0,47.05,27792.8564
2006-12-11 15:05:00,47.05,47.11,47.04,47.04,41906.41624145044,47.05,47.11,47.04,47.04,41906.4162
2006-12-11 15:10:00,47.04,47.1,47.04,47.1,29421.344045163394,47.04,47.1,47.04,47.1,29421.344
2006-12-11 15:15:00,47.1,47.11,47.02,47.04,41689.28455108023,47.1,47.11,47.02,47.04,41689.2846
2006-12-11 15:20:00,47.04,47.06,47.03,47.06,31266.96341331017,47.04,47.06,47.03,47.06,31266.9634
2006-12-11 15:25:00,47.06,47.22,47.05,47.19,170774.0744761698,47.06,47.22,47.05,47.19,170774.0745
2006-12-11 15:30:00,47.2,47.21,47.01,47.07,67527.95570513517,47.2,47.21,47.01,47.07,67527.9557
2006-12-11 15:35:00,47.07,47.13,47.06,47.13,36369.5581370101,47.07,47.13,47.06,47.13,36369.5581
2006-12-11 15:40:00,47.14,47.25,47.13,47.21,44186.29899033765,47.14,47.25,47.13,47.21,44186.299
2006-12-11 15:45:00,47.21,47.22,47.17,47.21,85767.01769623277,47.21,47.22,47.17,47.21,85767.0177
2006-12-11 15:50:00,47.2,47.27,47.16,47.26,128541.96069916405,47.2,47.27,47.16,47.26,128541.9607
2006-12-11 15:55:00,47.25,47.33,47.25,47.28,135164.47725545545,47.25,47.33,47.25,47.28,135164.4773
2006-12-12 09:30:00,47.51,47.57,46.98,47.11,63185.32189773097,47.51,47.57,46.98,47.11,63185.3219
2006-12-12 09:35:00,47.11,47.11,47.01,47.07,44186.29899033765,47.11,47.11,47.01,47.07,44186.299
2006-12-12 09:40:00,47.07,47.12,47.06,47.07,40386.49440885898,47.07,47.12,47.06,47.07,40386.4944
2006-12-12 09:45:00,47.07,47.1,46.88,47.0,43426.33807404191,47.07,47.1,46.88,47.0,43426.3381
2006-12-12 09:50:00,47.0,47.11,46.98,47.05,41146.45532515471,47.0,47.11,46.98,47.05,41146.4553
2006-12-12 09:55:00,47.03,47.14,47.03,47.07,20193.24720442949,47.03,47.14,47.03,47.07,20193.2472
2006-12-12 10:00:00,47.08,47.11,46.88,46.88,53631.52752144176,47.08,47.11,46.88,46.88,53631.5275
2006-12-12 10:05:00,46.89,47.0,46.83,46.97,41906.41624145044,46.89,47.0,46.83,46.97,41906.4162
2006-12-12 10:10:00,46.96,46.96,46.84,46.86,24535.88101183368,46.96,46.96,46.84,46.86,24535.881
2006-12-12 10:15:00,46.86,46.99,46.81,46.92,47768.9718814461,46.86,46.99,46.81,46.92,47768.9719
2006-12-12 10:20:00,46.95,47.13,46.94,46.94,46031.91835848442,46.95,47.13,46.94,46.94,46031.9184
2006-12-12 10:25:00,46.93,46.98,46.87,46.97,18890.45706220823,46.93,46.98,46.87,46.97,18890.4571
2006-12-12 10:30:00,46.95,46.97,46.92,46.95,18021.930300727392,46.95,46.97,46.92,46.95,18021.9303
2006-12-12 10:35:00,46.95,46.99,46.85,46.86,26924.329605905983,46.95,46.99,46.85,46.86,26924.3296
2006-12-12 10:40:00,46.86,46.86,46.77,46.79,30072.73911627402,46.86,46.86,46.77,46.79,30072.7391
2006-12-12 10:45:00,46.79,46.81,46.76,46.81,9879.491911844534,46.79,46.81,46.76,46.81,9879.4919
2006-12-12 10:50:00,46.8,46.84,46.77,46.82,23450.22255998263,46.8,46.84,46.77,46.82,23450.2226
2006-12-12 10:55:00,46.83,46.83,46.77,46.77,18999.022907393333,46.83,46.83,46.77,46.77,18999.0229
2006-12-12 11:00:00,46.78,46.82,46.76,46.79,12919.335577027468,46.78,46.82,46.76,46.79,12919.3356
2006-12-12 11:05:00,46.79,46.84,46.79,46.83,10205.189447399847,46.79,46.84,46.79,46.83,10205.1894
2006-12-12 11:10:00,46.84,46.84,46.78,46.79,14330.69156443383,46.84,46.84,46.78,46.79,14330.6916
2006-12-12 11:15:00,46.78,46.85,46.78,46.83,7816.740853327544,46.78,46.85,46.78,46.83,7816.7409
2006-12-12 11:20:00,46.83,46.83,46.78,46.78,5645.423949625448,46.83,46.83,46.78,46.78,5645.4239
2006-12-12 11:25:00,46.79,46.81,46.78,46.81,7491.043317772229,46.79,46.81,46.78,46.81,7491.0433
2006-12-12 11:30:00,46.81,46.81,46.75,46.75,19541.85213331886,46.81,46.81,46.75,46.75,19541.8521
2006-12-12 11:35:00,46.75,46.75,46.68,46.7,23667.35425035284,46.75,46.75,46.68,46.7,23667.3543
2006-12-12 11:40:00,46.7,46.78,46.7,46.78,38758.0067310824,46.7,46.78,46.7,46.78,38758.0067
2006-12-12 11:45:00,46.77,46.89,46.76,46.87,18781.891217023127,46.77,46.89,46.76,46.87,18781.8912
2006-12-12 11:50:00,46.87,46.91,46.87,46.89,20953.20812072522,46.87,46.91,46.87,46.89,20953.2081
2006-12-12 11:55:00,46.88,46.95,46.88,46.94,13679.296493323202,46.88,46.95,46.88,46.94,13679.2965
2006-12-12 12:00:00,46.93,46.96,46.87,46.87,24753.012702203887,46.93,46.96,46.87,46.87,24753.0127
2006-12-12 12:05:00,46.87,46.87,46.7,46.7,32352.62186516122,46.87,46.87,46.7,46.7,32352.6219
2006-12-12 12:10:00,46.71,46.8,46.58,46.79,47334.70850070568,46.71,46.8,46.58,46.79,47334.7085
2006-12-12 12:15:00,46.79,46.84,46.75,46.8,27792.85636738682,46.79,46.84,46.75,46.8,27792.8564
2006-12-12 12:20:00,46.8,46.81,46.69,46.69,35501.03137552926,46.8,46.81,46.69,46.69,35501.0314
2006-12-12 12:25:00,46.7,46.73,46.52,46.6,53522.96167625665,46.7,46.73,46.52,46.6,53522.9617
2006-12-12 12:30:00,46.61,46.79,46.6,46.72,46466.18173922484,46.61,46.79,46.6,46.72,46466.1817
2006-12-12 12:35:00,46.73,46.8,46.68,46.77,32244.05601997612,46.73,46.8,46.68,46.77,32244.056
2006-12-12 12:40:00,46.77,46.77,46.63,46.64,16284.876777765716,46.77,46.77,46.63,46.64,16284.8768
2006-12-12 12:45:00,46.63,46.67,46.61,46.62,19216.154597763543,46.63,46.67,46.61,46.62,19216.1546
2006-12-12 12:50:00,46.62,46.63,46.58,46.63,15090.652480729565,46.62,46.63,46.58,46.63,15090.6525
2006-12-12 12:55:00,46.59,46.62,46.55,46.56,17261.969384431657,46.59,46.62,46.55,46.56,17261.9694
2006-12-12 13:00:00,46.57,46.59,46.53,46.54,9879.491911844534,46.57,46.59,46.53,46.54,9879.4919
2006-12-12 13:05:00,46.54,46.62,46.53,46.61,20953.20812072522,46.54,46.62,46.53,46.61,20953.2081
2006-12-12 13:10:00,46.6,46.63,46.59,46.61,20736.07643035501,46.6,46.63,46.59,46.61,20736.0764
2006-12-12 13:15:00,46.61,46.64,46.59,46.64,18999.022907393333,46.61,46.64,46.59,46.64,18999.0229
2006-12-12 13:20:00,46.63,46.64,46.62,46.63,4668.3313429595055,46.63,46.64,46.62,46.63,4668.3313
2006-12-12 13:25:00,46.63,46.64,46.59,46.59,15742.04755184019,46.63,46.64,46.59,46.59,15742.0476
2006-12-12 13:30:00,46.59,46.59,46.41,46.52,227011.18228205407,46.59,46.59,46.41,46.52,227011.1823
2006-12-12 13:35:00,46.53,46.56,46.52,46.52,57105.63456736511,46.53,46.56,46.52,46.52,57105.6346
2006-12-12 13:40:00,46.52,46.59,46.5,46.59,24210.18347627836,46.52,46.59,46.5,46.59,24210.1835
2006-12-12 13:45:00,46.59,46.62,46.5,46.51,37020.95320812073,46.59,46.62,46.5,46.51,37020.9532
2006-12-12 13:50:00,46.5,46.52,46.5,46.5,23667.35425035284,46.5,46.52,46.5,46.5,23667.3543
2006-12-12 13:55:00,46.5,46.51,46.46,46.48,11182.282054065792,46.5,46.51,46.46,46.48,11182.2821
2006-12-12 14:00:00,46.48,46.49,46.41,46.42,26815.76376072088,46.48,46.49,46.41,46.42,26815.7638
2006-12-12 14:05:00,46.44,46.45,46.37,46.4,39843.66518293345,46.44,46.45,46.37,46.4,39843.6652
2006-12-12 14:10:00,46.39,46.4,46.29,46.38,73716.20888068614,46.39,46.4,46.29,46.38,73716.2089
2006-12-12 14:15:00,46.38,46.6,46.3,46.52,65899.4680273586,46.38,46.6,46.3,46.52,65899.468
2006-12-12 14:20:00,46.51,46.64,46.45,46.56,98469.22158289002,46.51,46.64,46.45,46.56,98469.2216
2006-12-12 14:25:00,46.53,46.57,46.45,46.55,22581.69579850179,46.53,46.57,46.45,46.55,22581.6958
2006-12-12 14:30:00,46.54,46.65,46.51,46.59,49723.157094777984,46.54,46.65,46.51,46.59,49723.1571
2006-12-12 14:35:00,46.59,46.59,46.47,46.59,60688.307458473566,46.59,46.59,46.47,46.59,60688.3075
2006-12-12 14:40:00,46.58,46.66,46.5,46.52,62425.360981435246,46.58,46.66,46.5,46.52,62425.361
2006-12-12 14:45:00,46.52,46.61,46.48,46.54,92498.10009770926,46.52,46.61,46.48,46.54,92498.1001
2006-12-12 14:50:00,46.54,46.7,46.54,46.7,29529.9098903485,46.54,46.7,46.54,46.7,29529.9099
2006-12-12 14:55:00,46.68,46.77,46.64,46.69,21496.037346650744,46.68,46.77,46.64,46.69,21496.0373
2006-12-12 15:00:00,46.69,46.89,46.69,46.82,41363.587015524914,46.69,46.89,46.69,46.82,41363.587
2006-12-12 15:05:00,46.81,46.9,46.73,46.76,35392.465530344154,46.81,46.9,46.73,46.76,35392.4655
2006-12-12 15:10:00,46.76,46.83,46.73,46.79,32135.49017479101,46.76,46.83,46.73,46.79,32135.4902
2006-12-12 15:15:00,46.79,46.98,46.74,46.74,87395.50537400934,46.79,46.98,46.74,46.74,87395.5054
2006-12-12 15:20:00,46.76,46.76,46.64,46.67,26815.76376072088,46.76,46.76,46.64,46.67,26815.7638
2006-12-12 15:25:00,46.68,46.73,46.64,46.67,27684.29052220172,46.68,46.73,46.64,46.67,27684.2905
2006-12-12 15:30:00,46.66,46.72,46.64,46.66,80230.15959179243,46.66,46.72,46.64,46.66,80230.1596
2006-12-12 15:35:00,46.66,46.75,46.6,46.7,63728.1511236565,46.66,46.75,46.6,46.7,63728.1511
2006-12-12 15:40:00,46.69,46.69,46.6,46.62,70893.49690587341,46.69,46.69,46.6,46.62,70893.4969
2006-12-12 15:45:00,46.63,46.69,46.59,46.67,106828.79166214308,46.63,46.69,46.59,46.67,106828.7917
2006-12-12 15:50:00,46.68,46.76,46.59,46.6,132776.02866138314,46.68,46.76,46.59,46.6,132776.0287
2006-12-12 15:55:00,46.6,46.75,46.59,46.73,55151.449354033226,46.6,46.75,46.59,46.73,55151.4494
2006-12-13 09:30:00,46.93,46.98,46.67,46.77,51677.34230810987,46.93,46.98,46.67,46.77,51677.3423
2006-12-13 09:35:00,46.78,46.88,46.67,46.72,23993.05178590816,46.78,46.88,46.67,46.72,23993.0518
2006-12-13 09:40:00,46.71,46.78,46.7,46.77,31049.831722939965,46.71,46.78,46.7,46.77,31049.8317
2006-12-13 09:45:00,46.76,46.79,46.48,46.49,51351.64477255456,46.76,46.79,46.48,46.49,51351.6448
2006-12-13 09:50:00,46.5,46.55,46.39,46.42,41797.85039626533,46.5,46.55,46.39,46.42,41797.8504
2006-12-13 09:55:00,46.42,46.48,46.41,46.42,15959.1792422104,46.42,46.48,46.41,46.42,15959.1792
2006-12-13 10:00:00,46.42,46.46,46.38,46.38,37672.34827923135,46.42,46.46,46.38,46.38,37672.3483
2006-12-13 10:05:00,46.38,46.56,46.38,46.56,64053.84865921181,46.38,46.56,46.38,46.56,64053.8487
2006-12-13 10:10:00,46.56,46.56,46.47,46.48,33981.1095429378,46.56,46.56,46.47,46.48,33981.1095
2006-12-13 10:15:00,46.48,46.52,46.46,46.46,11182.282054065792,46.48,46.52,46.46,46.46,11182.2821
2006-12-13 10:20:00,46.48,46.61,46.48,46.59,27792.85636738682,46.48,46.61,46.48,46.59,27792.8564
2006-12-13 10:25:00,46.58,46.64,46.53,46.53,16827.70600369124,46.58,46.64,46.53,46.53,16827.706
2006-12-13 10:30:00,46.53,46.53,46.23,46.26,72196.28704809467,46.53,46.53,46.23,46.26,72196.287
2006-12-13 10:35:00,46.27,46.43,46.22,46.43,36152.42644663989,46.27,46.43,46.22,46.43,36152.4264
2006-12-13 10:40:00,46.42,46.55,46.42,46.52,40495.06025404408,46.42,46.55,46.42,46.52,40495.0603
2006-12-13 10:45:00,46.52,46.56,46.5,46.55,18673.325371838026,46.52,46.56,46.5,46.55,18673.3254
2006-12-13 10:50:00,46.53,46.55,46.45,46.47,34849.63630441863,46.53,46.55,46.45,46.47,34849.6363
2006-12-13 10:55:00,46.49,46.58,46.47,46.48,18130.496145912497,46.49,46.58,46.47,46.48,18130.4961
2006-12-13 11:00:00,46.47,46.53,46.45,46.49,23558.788405167736,46.47,46.53,46.45,46.49,23558.7884
2006-12-13 11:05:00,46.51,46.51,46.41,46.43,21061.773965910324,46.51,46.51,46.41,46.43,21061.774
2006-12-13 11:10:00,46.43,46.43,46.27,46.27,41255.02117033981,46.43,46.43,46.27,46.27,41255.0212
2006-12-13 11:15:00,46.28,46.28,46.18,46.25,30615.568342199545,46.28,46.28,46.18,46.25,30615.5683
2006-12-13 11:20:00,46.25,46.27,45.82,45.95,311366.8439908805,46.25,46.27,45.82,45.95,311366.844
2006-12-13 11:25:00,45.95,46.22,45.95,46.22,70459.233525133,45.95,46.22,45.95,46.22,70459.2335
2006-12-13 11:30:00,46.22,46.22,46.15,46.17,27358.592986646403,46.22,46.22,46.15,46.17,27358.593
2006-12-13 11:35:00,46.18,46.26,46.18,46.19,21496.037346650744,46.18,46.26,46.18,46.19,21496.0373
2006-12-13 11:40:00,46.18,46.26,46.17,46.24,14764.95494517425,46.18,46.26,46.17,46.24,14764.9549
2006-12-13 11:45:00,46.26,46.3,46.23,46.29,20844.642275540114,46.26,46.3,46.23,46.29,20844.6423
2006-12-13 11:50:00,46.28,46.29,46.25,46.25,12050.80881554663,46.28,46.29,46.25,46.25,12050.8088
2006-12-13 11:55:00,46.24,46.29,46.24,46.25,48746.06448811204,46.24,46.29,46.24,46.25,48746.0645
2006-12-13 12:00:00,46.26,46.27,46.12,46.12,57322.76625773532,46.26,46.27,46.12,46.12,57322.7663
2006-12-13 12:05:00,46.14,46.17,46.07,46.1,24210.18347627836,46.14,46.17,46.07,46.1,24210.1835
2006-12-13 12:10:00,46.1,46.1,46.0,46.0,40277.92856367387,46.1,46.1,46.0,46.0,40277.9286
2006-12-13 12:15:00,46.02,46.08,46.01,46.08,14113.55987406362,46.02,46.08,46.01,46.08,14113.5599
2006-12-13 12:20:00,46.09,46.12,46.06,46.07,16067.745087395506,46.09,46.12,46.06,46.07,16067.7451
2006-12-13 12:25:00,46.07,46.11,46.07,46.09,13570.730648138097,46.07,46.11,46.07,46.09,13570.7306
2006-12-13 12:30:00,46.08,46.09,46.06,46.07,10639.452828140267,46.08,46.09,46.06,46.07,10639.4528
2006-12-13 12:35:00,46.08,46.1,46.06,46.07,24535.88101183368,46.08,46.1,46.06,46.07,24535.881
2006-12-13 12:40:00,46.07,46.1,46.02,46.06,29964.173271088915,46.07,46.1,46.02,46.06,29964.1733
2006-12-13 12:45:00,46.06,46.06,46.05,46.06,24210.18347627836,46.06,46.06,46.05,46.06,24210.1835
2006-12-13 12:50:00,46.06,46.13,46.06,46.1,39409.40180219303,46.06,46.13,46.06,46.1,39409.4018
2006-12-13 12:55:00,46.11,46.12,46.1,46.11,17587.666919986972,46.11,46.12,46.1,46.11,17587.6669
2006-12-13 13:00:00,46.12,46.15,46.11,46.15,15850.613397025296,46.12,46.15,46.11,46.15,15850.6134
2006-12-13 13:05:00,46.14,46.15,46.12,46.13,18239.0619910976,46.14,46.15,46.12,46.13,18239.062
2006-12-13 13:10:00,46.14,46.14,46.04,46.05,42449.24546737597,46.14,46.14,46.04,46.05,42449.2455
2006-12-13 13:15:00,46.05,46.07,46.01,46.02,30507.00249701444,46.05,46.07,46.01,46.02,30507.0025
2006-12-13 13:20:00,46.02,46.06,46.01,46.05,11182.282054065792,46.02,46.06,46.01,46.05,11182.2821
2006-12-13 13:25:00,46.06,46.06,46.04,46.05,21604.60319183585,46.06,46.06,46.04,46.05,21604.6032
2006-12-13 13:30:00,46.05,46.06,45.99,46.0,23884.48594072305,46.05,46.06,45.99,46.0,23884.4859
2006-12-13 13:35:00,46.0,46.0,45.87,45.96,61231.13668439909,46.0,46.0,45.87,45.96,61231.1367
2006-12-13 13:40:00,45.92,46.04,45.89,46.04,40060.79687330366,45.92,46.04,45.89,46.04,40060.7969
2006-12-13 13:45:00,46.04,46.06,45.99,46.06,32786.88524590164,46.04,46.06,45.99,46.06,32786.8852
2006-12-13 13:50:00,46.06,46.06,46.01,46.06,27684.29052220172,46.06,46.06,46.01,46.06,27684.2905
2006-12-13 13:55:00,46.05,46.08,46.04,46.06,52871.56660514602,46.05,46.08,46.04,46.06,52871.5666
2006-12-13 14:00:00,46.06,46.13,46.06,46.08,33981.1095429378,46.06,46.13,46.06,46.08,33981.1095
2006-12-13 14:05:00,46.08,46.18,46.07,46.15,35066.76799478884,46.08,46.18,46.07,46.15,35066.768
2006-12-13 14:10:00,46.15,46.17,46.11,46.16,22581.69579850179,46.15,46.17,46.11,46.16,22581.6958
2006-12-13 14:15:00,46.17,46.17,46.06,46.06,55042.88350884812,46.17,46.17,46.06,46.06,55042.8835
2006-12-13 14:20:00,46.06,46.07,46.01,46.01,53197.264140701336,46.06,46.07,46.01,46.01,53197.2641
2006-12-13 14:25:00,46.01,46.07,45.97,46.01,62099.66344587993,46.01,46.07,45.97,46.01,62099.6634
2006-12-13 14:30:00,46.0,46.0,45.91,45.99,45706.22082292911,46.0,46.0,45.91,45.99,45706.2208
2006-12-13 14:35:00,45.97,46.07,45.95,46.06,26598.632070350668,45.97,46.07,45.95,46.06,26598.6321
2006-12-13 14:40:00,46.06,46.12,46.01,46.1,24427.31516664857,46.06,46.12,46.01,46.1,24427.3152
2006-12-13 14:45:00,46.1,46.1,46.05,46.06,33221.14862664206,46.1,46.1,46.05,46.06,33221.1486
2006-12-13 14:50:00,46.06,46.07,46.03,46.06,84138.5300184562,46.06,46.07,46.03,46.06,84138.53
2006-12-13 14:55:00,46.06,46.06,46.02,46.05,65356.63880143307,46.06,46.06,46.02,46.05,65356.6388
2006-12-13 15:00:00,46.05,46.07,46.02,46.06,70893.49690587341,46.05,46.07,46.02,46.06,70893.4969
2006-12-13 15:05:00,46.06,46.07,46.03,46.06,23450.22255998263,46.06,46.07,46.03,46.06,23450.2226
2006-12-13 15:10:00,46.05,46.06,46.0,46.06,20844.642275540114,46.05,46.06,46.0,46.06,20844.6423
2006-12-13 15:15:00,46.05,46.06,45.99,46.06,34632.50461404842,46.05,46.06,45.99,46.06,34632.5046
2006-12-13 15:20:00,46.05,46.07,46.05,46.06,80230.15959179243,46.05,46.07,46.05,46.06,80230.1596
2006-12-13 15:25:00,46.06,46.08,46.01,46.05,38758.0067310824,46.06,46.08,46.01,46.05,38758.0067
2006-12-13 15:30:00,46.04,46.19,46.04,46.18,48854.63033329714,46.04,46.19,46.04,46.18,48854.6303
2006-12-13 15:35:00,46.19,46.29,46.18,46.26,61122.57083921399,46.19,46.29,46.18,46.26,61122.5708
2006-12-13 15:40:00,46.27,46.27,46.17,46.25,34958.202149603734,46.27,46.27,46.17,46.25,34958.2021
2006-12-13 15:45:00,46.25,46.26,46.11,46.15,75018.9990229074,46.25,46.26,46.11,46.15,75018.999
2006-12-13 15:50:00,46.16,46.22,46.16,46.21,145803.9300835957,46.16,46.22,46.16,46.21,145803.9301
2006-12-13 15:55:00,46.2,46.26,46.18,46.21,67419.38985995007,46.2,46.26,46.18,46.21,67419.3899
2006-12-14 09:30:00,46.34,46.73,46.34,46.63,87286.93952882424,46.34,46.73,46.34,46.63,87286.9395
2006-12-14 09:35:00,46.63,46.92,46.5,46.92,44403.430680707854,46.63,46.92,46.5,46.92,44403.4307
2006-12-14 09:40:00,46.95,47.07,46.95,46.98,68939.31169254152,46.95,47.07,46.95,46.98,68939.3117
2006-12-14 09:45:00,46.96,47.01,46.96,46.99,61991.097600694826,46.96,47.01,46.96,46.99,61991.0976
2006-12-14 09:50:00,46.99,47.34,46.99,47.33,57431.33210292042,46.99,47.34,46.99,47.33,57431.3321
2006-12-14 09:55:00,47.33,47.67,47.33,47.65,146129.62761915103,47.33,47.67,47.33,47.65,146129.6276
2006-12-14 10:00:00,47.65,47.66,47.47,47.59,61665.40006513951,47.65,47.66,47.47,47.59,61665.4001
2006-12-14 10:05:00,47.59,47.68,47.56,47.66,83921.39832808598,47.59,47.68,47.56,47.66,83921.3983
2006-12-14 10:10:00,47.66,47.67,47.42,47.46,180979.26392356964,47.66,47.67,47.42,47.46,180979.2639
2006-12-14 10:15:00,47.43,47.46,47.36,47.4,57974.16132884595,47.43,47.46,47.36,47.4,57974.1613
2006-12-14 10:20:00,47.39,47.4,47.29,47.29,75127.56486809251,47.39,47.4,47.29,47.29,75127.5649
2006-12-14 10:25:00,47.29,47.32,47.27,47.3,55585.71273477364,47.29,47.32,47.27,47.3,55585.7127
2006-12-14 10:30:00,47.31,47.34,47.22,47.34,45597.654977744,47.31,47.34,47.22,47.34,45597.655
2006-12-14 10:35:00,47.33,47.44,47.3,47.42,64488.11203995223,47.33,47.44,47.3,47.42,64488.112
2006-12-14 10:40:00,47.41,47.52,47.39,47.5,62859.62436217566,47.41,47.52,47.39,47.5,62859.6244
2006-12-14 10:45:00,47.5,47.57,47.43,47.54,53088.69829551623,47.5,47.57,47.43,47.54,53088.6983
2006-12-14 10:50:00,47.56,47.57,47.48,47.55,46574.747584409946,47.56,47.57,47.48,47.55,46574.7476
2006-12-14 10:55:00,47.55,47.62,47.53,47.62,51243.07892736945,47.55,47.62,47.53,47.62,51243.0789
2006-12-14 11:00:00,47.61,47.61,47.5,47.53,74367.60395179677,47.61,47.61,47.5,47.53,74367.604
2006-12-14 11:05:00,47.53,47.54,47.51,47.51,50700.24970144393,47.53,47.54,47.51,47.51,50700.2497
2006-12-14 11:10:00,47.51,47.52,47.42,47.43,23015.95917924221,47.51,47.52,47.42,47.43,23015.9592
2006-12-14 11:15:00,47.43,47.44,47.37,47.38,26272.93453479536,47.43,47.44,47.37,47.38,26272.9345
2006-12-14 11:20:00,47.37,47.39,47.32,47.33,92715.23178807949,47.37,47.39,47.32,47.33,92715.2318
2006-12-14 11:25:00,47.32,47.34,47.2,47.2,109108.6744110303,47.32,47.34,47.2,47.2,109108.6744
2006-12-14 11:30:00,47.2,47.28,47.19,47.23,42014.98208663554,47.2,47.28,47.19,47.23,42014.9821
2006-12-14 11:35:00,47.24,47.24,47.2,47.22,50917.38139181414,47.24,47.24,47.2,47.22,50917.3814
2006-12-14 11:40:00,47.22,47.26,47.19,47.21,48854.63033329714,47.22,47.26,47.19,47.21,48854.6303
2006-12-14 11:45:00,47.21,47.33,47.21,47.3,26272.93453479536,47.21,47.33,47.21,47.3,26272.9345
2006-12-14 11:50:00,47.29,47.33,47.27,47.3,61882.53175550972,47.29,47.33,47.27,47.3,61882.5318
2006-12-14 11:55:00,47.3,47.34,47.29,47.34,20627.510585169905,47.3,47.34,47.29,47.34,20627.5106
2006-12-14 12:00:00,47.34,47.38,47.25,47.26,83595.70079253067,47.34,47.38,47.25,47.26,83595.7008
2006-12-14 12:05:00,47.27,47.27,47.12,47.17,24861.578547388992,47.27,47.27,47.12,47.17,24861.5785
2006-12-14 12:10:00,47.17,47.25,47.16,47.21,21278.90565628053,47.17,47.25,47.16,47.21,21278.9057
2006-12-14 12:15:00,47.21,47.23,47.17,47.2,29312.77819997829,47.21,47.23,47.17,47.2,29312.7782
2006-12-14 12:20:00,47.21,47.27,47.21,47.23,28769.948974052764,47.21,47.27,47.21,47.23,28769.949
2006-12-14 12:25:00,47.24,47.27,47.22,47.26,15416.350016284878,47.24,47.27,47.22,47.26,15416.35
2006-12-14 12:30:00,47.27,47.33,47.26,47.33,18239.0619910976,47.27,47.33,47.26,47.33,18239.062
2006-12-14 12:35:00,47.32,47.39,47.32,47.39,12159.374660731732,47.32,47.39,47.32,47.39,12159.3747
2006-12-14 12:40:00,47.38,47.39,47.38,47.39,10530.886982955162,47.38,47.39,47.38,47.39,10530.887
2006-12-14 12:45:00,47.38,47.38,47.19,47.19,51785.90815329498,47.38,47.38,47.19,47.19,51785.9082
2006-12-14 12:50:00,47.19,47.19,47.14,47.16,27141.4612962762,47.19,47.19,47.14,47.16,27141.4613
2006-12-14 12:55:00,47.17,47.2,47.12,47.2,45489.0891325589,47.17,47.2,47.12,47.2,45489.0891
2006-12-14 13:00:00,47.19,47.21,47.17,47.17,18999.022907393333,47.19,47.21,47.17,47.17,18999.0229
2006-12-14 13:05:00,47.17,47.19,47.14,47.16,83487.13494734556,47.17,47.19,47.14,47.16,83487.1349
2006-12-14 13:10:00,47.15,47.15,46.98,47.03,112365.64976658345,47.15,47.15,46.98,47.03,112365.6498
2006-12-14 13:15:00,47.0,47.03,46.97,46.98,64270.98034958202,47.0,47.03,46.97,46.98,64270.9803
2006-12-14 13:20:00,46.98,46.99,46.96,46.98,18130.496145912497,46.98,46.99,46.96,46.98,18130.4961
2006-12-14 13:25:00,46.98,47.0,46.96,46.99,12485.072196287048,46.98,47.0,46.96,46.99,12485.0722
2006-12-14 13:30:00,46.99,47.05,46.96,46.99,42883.508848116384,46.99,47.05,46.96,46.99,42883.5088
2006-12-14 13:35:00,47.01,47.03,46.93,46.93,35718.16306589947,47.01,47.03,46.93,46.93,35718.1631
2006-12-14 13:40:00,46.93,46.95,46.9,46.93,18021.930300727392,46.93,46.95,46.9,46.93,18021.9303
2006-12-14 13:45:00,46.96,47.01,46.96,46.98,24210.18347627836,46.96,47.01,46.96,46.98,24210.1835
2006-12-14 13:50:00,46.98,47.0,46.95,46.99,13353.598957767888,46.98,47.0,46.95,46.99,13353.599
2006-12-14 13:55:00,47.0,47.07,46.99,47.0,39517.96764737814,47.0,47.07,46.99,47.0,39517.9676
2006-12-14 14:00:00,47.02,47.08,47.0,47.06,67527.95570513517,47.02,47.08,47.0,47.06,67527.9557
2006-12-14 14:05:00,47.07,47.07,47.05,47.06,13245.033112582782,47.07,47.07,47.05,47.06,13245.0331
2006-12-14 14:10:00,47.07,47.1,47.06,47.09,25838.671154054937,47.07,47.1,47.06,47.09,25838.6712
2006-12-14 14:15:00,47.1,47.17,47.09,47.12,48203.23526218652,47.1,47.17,47.09,47.12,48203.2353
2006-12-14 14:20:00,47.11,47.16,47.11,47.13,15090.652480729565,47.11,47.16,47.11,47.13,15090.6525
2006-12-14 14:25:00,47.12,47.13,47.09,47.09,20193.24720442949,47.12,47.13,47.09,47.09,20193.2472
2006-12-14 14:30:00,47.1,47.12,47.08,47.11,29638.4757355336,47.1,47.12,47.08,47.11,29638.4757
2006-12-14 14:35:00,47.11,47.11,47.1,47.11,32244.05601997612,47.11,47.11,47.1,47.11,32244.056
2006-12-14 14:40:00,47.1,47.11,47.09,47.11,18239.0619910976,47.1,47.11,47.09,47.11,18239.062
2006-12-14 14:45:00,47.11,47.11,47.1,47.11,16176.31093258061,47.11,47.11,47.1,47.11,16176.3109
2006-12-14 14:50:00,47.11,47.12,47.09,47.09,33221.14862664206,47.11,47.12,47.09,47.09,33221.1486
2006-12-14 14:55:00,47.09,47.1,47.06,47.09,21496.037346650744,47.09,47.1,47.06,47.09,21496.0373
2006-12-14 15:00:00,47.09,47.09,46.97,47.05,53957.22505699707,47.09,47.09,46.97,47.05,53957.2251
2006-12-14 15:05:00,47.06,47.08,47.05,47.07,31484.09510368038,47.06,47.08,47.05,47.07,31484.0951
2006-12-14 15:10:00,47.07,47.07,46.99,47.04,44837.69406144827,47.07,47.07,46.99,47.04,44837.6941
2006-12-14 15:15:00,47.04,47.07,47.03,47.04,35501.03137552926,47.04,47.07,47.03,47.04,35501.0314
2006-12-14 15:20:00,47.04,47.07,47.03,47.07,27141.4612962762,47.04,47.07,47.03,47.07,27141.4613
2006-12-14 15:25:00,47.07,47.09,47.06,47.08,36803.82151775052,47.07,47.09,47.06,47.08,36803.8215
2006-12-14 15:30:00,47.08,47.11,47.08,47.11,41037.889479969606,47.08,47.11,47.08,47.11,41037.8895
2006-12-14 15:35:00,47.11,47.11,47.11,47.11,21821.73488220606,47.11,47.11,47.11,47.11,21821.7349
2006-12-14 15:40:00,47.11,47.11,47.08,47.08,55368.58104440344,47.11,47.11,47.08,47.08,55368.581
2006-12-14 15:45:00,47.09,47.12,47.02,47.03,57214.20041255021,47.09,47.12,47.02,47.03,57214.2004
2006-12-14 15:50:00,47.04,47.08,47.0,47.04,95103.68038215178,47.04,47.08,47.0,47.04,95103.6804
2006-12-14 15:55:00,47.03,47.07,46.98,47.01,104983.17229399632,47.03,47.07,46.98,47.01,104983.1723
2006-12-15 09:30:00,47.11,48.23,47.11,48.16,2803061.55683422,47.11,48.23,47.11,48.16,2803061.5568
2006-12-15 09:35:00,48.16,48.16,47.11,47.57,71979.15535772446,48.16,48.16,47.11,47.57,71979.1554
2006-12-15 09:40:00,47.57,47.57,47.44,47.55,78493.10606883075,47.57,47.57,47.44,47.55,78493.1061
2006-12-15 09:45:00,47.56,47.56,47.28,47.42,45814.78666811421,47.56,47.56,47.28,47.42,45814.7867
2006-12-15 09:50:00,47.43,47.9,47.43,47.88,52437.3032244056,47.43,47.9,47.43,47.88,52437.3032
2006-12-15 09:55:00,47.9,48.03,47.81,47.85,48094.669417001416,47.9,48.03,47.81,47.85,48094.6694
2006-12-15 10:00:00,47.82,47.85,47.74,47.74,32026.924329605907,47.82,47.85,47.74,47.74,32026.9243
2006-12-15 10:05:00,47.72,47.88,47.71,47.88,21821.73488220606,47.72,47.88,47.71,47.88,21821.7349
2006-12-15 10:10:00,47.85,47.9,47.81,47.86,37129.51905330584,47.85,47.9,47.81,47.86,37129.5191
2006-12-15 10:15:00,47.85,47.86,47.64,47.64,49614.59124959288,47.85,47.86,47.64,47.64,49614.5912
2006-12-15 10:20:00,47.63,47.67,47.57,47.59,38432.30919552709,47.63,47.67,47.57,47.59,38432.3092
2006-12-15 10:25:00,47.59,47.66,47.54,47.63,32678.319400716537,47.59,47.66,47.54,47.63,32678.3194
2006-12-15 10:30:00,47.63,47.69,47.6,47.66,35392.465530344154,47.63,47.69,47.6,47.66,35392.4655
2006-12-15 10:35:00,47.67,47.71,47.63,47.71,24861.578547388992,47.67,47.71,47.63,47.71,24861.5785
2006-12-15 10:40:00,47.69,47.71,47.66,47.66,18999.022907393333,47.69,47.71,47.66,47.66,18999.0229
2006-12-15 10:45:00,47.67,47.67,47.58,47.6,36152.42644663989,47.67,47.67,47.58,47.6,36152.4264
2006-12-15 10:50:00,47.6,47.61,47.46,47.46,34415.37292367821,47.6,47.61,47.46,47.46,34415.3729
2006-12-15 10:55:00,47.45,47.48,47.44,47.46,42883.508848116384,47.45,47.48,47.44,47.46,42883.5088
2006-12-15 11:00:00,47.46,47.54,47.45,47.49,32678.319400716537,47.46,47.54,47.45,47.49,32678.3194
2006-12-15 11:05:00,47.48,47.5,47.42,47.42,15524.915861469985,47.48,47.5,47.42,47.42,15524.9159
2006-12-15 11:10:00,47.42,47.47,47.4,47.42,32026.924329605907,47.42,47.47,47.4,47.42,32026.9243
2006-12-15 11:15:00,47.44,47.47,47.31,47.34,94886.54869178156,47.44,47.47,47.31,47.34,94886.5487
2006-12-15 11:20:00,47.34,47.35,47.34,47.34,17044.837694061447,47.34,47.35,47.34,47.34,17044.8377
2006-12-15 11:25:00,47.34,47.34,47.22,47.29,44403.430680707854,47.34,47.34,47.22,47.29,44403.4307
2006-12-15 11:30:00,47.28,47.34,47.25,47.3,28878.51481923787,47.28,47.34,47.25,47.3,28878.5148
2006-12-15 11:35:00,47.32,47.43,47.3,47.41,18347.627836282707,47.32,47.43,47.3,47.41,18347.6278
2006-12-15 11:40:00,47.42,47.46,47.4,47.41,18999.022907393333,47.42,47.46,47.4,47.41,18999.0229
2006-12-15 11:45:00,47.39,47.46,47.36,47.42,27684.29052220172,47.39,47.46,47.36,47.42,27684.2905
2006-12-15 11:50:00,47.42,47.42,47.35,47.38,44511.99652589296,47.42,47.42,47.35,47.38,44511.9965
2006-12-15 11:55:00,47.38,47.42,47.36,47.42,32244.05601997612,47.38,47.42,47.36,47.42,32244.056
2006-12-15 12:00:00,47.4,47.43,47.37,47.39,6405.384865921182,47.4,47.43,47.37,47.39,6405.3849
2006-12-15 12:05:00,47.4,47.42,47.38,47.4,17153.403539246552,47.4,47.42,47.38,47.4,17153.4035
2006-12-15 12:10:00,47.39,47.4,47.34,47.4,37889.47996960156,47.39,47.4,47.34,47.4,37889.48
2006-12-15 12:15:00,47.4,47.41,47.32,47.33,8033.872543697753,47.4,47.41,47.32,47.33,8033.8725
2006-12-15 12:20:00,47.33,47.34,47.24,47.24,45706.22082292911,47.33,47.34,47.24,47.24,45706.2208
2006-12-15 12:25:00,47.26,47.27,47.21,47.27,55260.01519921833,47.26,47.27,47.21,47.27,55260.0152
2006-12-15 12:30:00,47.27,47.29,47.26,47.27,7491.043317772229,47.27,47.29,47.26,47.27,7491.0433
2006-12-15 12:35:00,47.26,47.36,47.26,47.36,30072.73911627402,47.26,47.36,47.26,47.36,30072.7391
2006-12-15 12:40:00,47.35,47.46,47.35,47.46,18890.45706220823,47.35,47.46,47.35,47.46,18890.4571
2006-12-15 12:45:00,47.45,47.46,47.41,47.42,21930.300727391164,47.45,47.46,47.41,47.42,21930.3007
2006-12-15 12:50:00,47.42,47.43,47.41,47.43,4342.633807404191,47.42,47.43,47.41,47.43,4342.6338
2006-12-15 12:55:00,47.43,47.43,47.36,47.36,16719.140158506136,47.43,47.43,47.36,47.36,16719.1402
2006-12-15 13:00:00,47.36,47.39,47.34,47.39,17261.969384431657,47.36,47.39,47.34,47.39,17261.9694
2006-12-15 13:05:00,47.39,47.41,47.39,47.41,7599.609162957334,47.39,47.41,47.39,47.41,7599.6092
2006-12-15 13:10:00,47.41,47.41,47.25,47.37,36260.992291824994,47.41,47.41,47.25,47.37,36260.9923
2006-12-15 13:15:00,47.36,47.37,47.28,47.33,24427.31516664857,47.36,47.37,47.28,47.33,24427.3152
2006-12-15 13:20:00,47.32,47.34,47.31,47.32,13027.901422212572,47.32,47.34,47.31,47.32,13027.9014
2006-12-15 13:25:00,47.33,47.34,47.25,47.25,38432.30919552709,47.33,47.34,47.25,47.25,38432.3092
2006-12-15 13:30:00,47.25,47.28,47.18,47.2,18456.19368146781,47.25,47.28,47.18,47.2,18456.1937
2006-12-15 13:35:00,47.2,47.34,47.12,47.13,69699.27260883726,47.2,47.34,47.12,47.13,69699.2726
2006-12-15 13:40:00,47.14,47.16,46.92,47.08,130821.84344805124,47.14,47.16,46.92,47.08,130821.8434
2006-12-15 13:45:00,47.08,47.16,47.08,47.14,32352.62186516122,47.08,47.16,47.08,47.14,32352.6219
2006-12-15 13:50:00,47.14,47.21,47.14,47.19,24753.012702203887,47.14,47.21,47.14,47.19,24753.0127
2006-12-15 13:55:00,47.21,47.22,47.16,47.21,19650.417978503963,47.21,47.22,47.16,47.21,19650.418
2006-12-15 14:00:00,47.22,47.29,47.2,47.22,26490.066225165563,47.22,47.29,47.2,47.22,26490.0662
2006-12-15 14:05:00,47.23,47.23,47.18,47.19,12267.940505916838,47.23,47.23,47.18,47.19,12267.9405
2006-12-15 14:10:00,47.2,47.22,47.03,47.05,45489.0891325589,47.2,47.22,47.03,47.05,45489.0891
2006-12-15 14:15:00,47.04,47.11,47.04,47.11,33438.28031701227,47.04,47.11,47.04,47.11,33438.2803
2006-12-15 14:20:00,47.11,47.18,47.1,47.18,26055.802844425143,47.11,47.18,47.1,47.18,26055.8028
2006-12-15 14:25:00,47.19,47.22,47.17,47.18,19433.28628813376,47.19,47.22,47.17,47.18,19433.2863
2006-12-15 14:30:00,47.18,47.18,47.16,47.17,8685.267614808381,47.18,47.18,47.16,47.17,8685.2676
2006-12-15 14:35:00,47.17,47.17,47.09,47.15,25078.7102377592,47.17,47.17,47.09,47.15,25078.7102
2006-12-15 14:40:00,47.15,47.28,47.14,47.22,44403.430680707854,47.15,47.28,47.14,47.22,44403.4307
2006-12-15 14:45:00,47.23,47.23,47.17,47.18,18999.022907393333,47.23,47.23,47.17,47.18,18999.0229
2006-12-15 14:50:00,47.18,47.33,47.17,47.29,29421.344045163394,47.18,47.33,47.17,47.29,29421.344
2006-12-15 14:55:00,47.28,47.29,47.25,47.25,22255.99826294648,47.28,47.29,47.25,47.25,22255.9983
2006-12-15 15:00:00,47.26,47.28,47.22,47.22,25187.276082944307,47.26,47.28,47.22,47.22,25187.2761
2006-12-15 15:05:00,47.22,47.27,47.22,47.24,21930.300727391164,47.22,47.27,47.22,47.24,21930.3007
2006-12-15 15:10:00,47.25,47.25,47.24,47.25,15742.04755184019,47.25,47.25,47.24,47.25,15742.0476
2006-12-15 15:15:00,47.25,47.34,47.25,47.34,41146.45532515471,47.25,47.34,47.25,47.34,41146.4553
2006-12-15 15:20:00,47.34,47.35,47.33,47.34,31701.22679405059,47.34,47.35,47.33,47.34,31701.2268
2006-12-15 15:25:00,47.34,47.34,47.31,47.31,27467.158831831508,47.34,47.34,47.31,47.31,27467.1588
2006-12-15 15:30:00,47.32,47.33,47.31,47.32,18239.0619910976,47.32,47.33,47.31,47.32,18239.062
2006-12-15 15:35:00,47.33,47.36,47.32,47.35,42557.81131256107,47.33,47.36,47.32,47.35,42557.8113
2006-12-15 15:40:00,47.35,47.36,47.34,47.35,44403.430680707854,47.35,47.36,47.34,47.35,44403.4307
2006-12-15 15:45:00,47.35,47.35,47.32,47.34,28769.948974052764,47.35,47.35,47.32,47.34,28769.949
2006-12-15 15:50:00,47.34,47.34,47.28,47.29,55802.84442514385,47.34,47.34,47.28,47.29,55802.8444
2006-12-15 15:55:00,47.29,47.34,47.26,47.33,94995.11453696668,47.29,47.34,47.26,47.33,94995.1145
2006-12-18 09:30:00,47.32,47.4,46.98,47.26,80447.29128216264,47.32,47.4,46.98,47.26,80447.2913
2006-12-18 09:35:00,47.26,47.26,46.99,46.99,32678.319400716537,47.26,47.26,46.99,46.99,32678.3194
2006-12-18 09:40:00,46.99,47.12,46.98,47.02,36912.38736293562,46.99,47.12,46.98,47.02,36912.3874
2006-12-18 09:45:00,47.02,47.08,47.01,47.07,10422.321137770055,47.02,47.08,47.01,47.07,10422.3211
2006-12-18 09:50:00,47.07,47.08,47.02,47.07,31484.09510368038,47.07,47.08,47.02,47.07,31484.0951
2006-12-18 09:55:00,47.04,47.13,47.02,47.11,31158.39756812507,47.04,47.13,47.02,47.11,31158.3976
2006-12-18 10:00:00,47.11,47.24,47.1,47.11,42774.94300293128,47.11,47.24,47.1,47.11,42774.943
2006-12-18 10:05:00,47.11,47.11,47.01,47.06,28335.685593312344,47.11,47.11,47.01,47.06,28335.6856
2006-12-18 10:10:00,47.09,47.09,47.01,47.05,30398.43665182933,47.09,47.09,47.01,47.05,30398.4367
2006-12-18 10:15:00,47.05,47.07,47.0,47.02,21930.300727391164,47.05,47.07,47.0,47.02,21930.3007
2006-12-18 10:20:00,47.04,47.07,46.95,47.06,45271.95744218869,47.04,47.07,46.95,47.06,45271.9574
2006-12-18 10:25:00,47.04,47.05,46.99,47.04,15850.613397025296,47.04,47.05,46.99,47.04,15850.6134
2006-12-18 10:30:00,47.04,47.11,47.01,47.11,29529.9098903485,47.04,47.11,47.01,47.11,29529.9099
2006-12-18 10:35:00,47.11,47.14,47.04,47.04,17044.837694061447,47.11,47.14,47.04,47.04,17044.8377
2006-12-18 10:40:00,47.04,47.11,47.04,47.06,10965.150363695582,47.04,47.11,47.04,47.06,10965.1504
2006-12-18 10:45:00,47.06,47.06,47.01,47.03,123113.6684399088,47.06,47.06,47.01,47.03,123113.6684
2006-12-18 10:50:00,47.03,47.07,47.02,47.07,35392.465530344154,47.03,47.07,47.02,47.07,35392.4655
2006-12-18 10:55:00,47.07,47.11,47.03,47.11,22038.86657257627,47.07,47.11,47.03,47.11,22038.8666
2006-12-18 11:00:00,47.11,47.12,47.01,47.01,15959.1792422104,47.11,47.12,47.01,47.01,15959.1792
2006-12-18 11:05:00,47.01,47.08,47.0,47.01,21387.47150146564,47.01,47.08,47.0,47.01,21387.4715
2006-12-18 11:10:00,47.01,47.06,47.0,47.06,7491.043317772229,47.01,47.06,47.0,47.06,7491.0433
2006-12-18 11:15:00,47.08,47.1,47.05,47.06,7273.91162740202,47.08,47.1,47.05,47.06,7273.9116
2006-12-18 11:20:00,47.07,47.15,47.06,47.14,14764.95494517425,47.07,47.15,47.06,47.14,14764.9549
2006-12-18 11:25:00,47.14,47.14,47.05,47.05,19107.58875257844,47.14,47.14,47.05,47.05,19107.5888
2006-12-18 11:30:00,47.04,47.05,47.0,47.04,8033.872543697753,47.04,47.05,47.0,47.04,8033.8725
2006-12-18 11:35:00,47.05,47.08,47.01,47.02,23233.09086961242,47.05,47.08,47.01,47.02,23233.0909
2006-12-18 11:40:00,47.02,47.02,46.94,47.0,28769.948974052764,47.02,47.02,46.94,47.0,28769.949
2006-12-18 11:45:00,47.0,47.07,46.99,47.07,12702.203886657258,47.0,47.07,46.99,47.07,12702.2039
2006-12-18 11:50:00,47.06,47.1,47.06,47.08,21604.60319183585,47.06,47.1,47.06,47.08,21604.6032
2006-12-18 11:55:00,47.08,47.11,47.03,47.04,21496.037346650744,47.08,47.11,47.03,47.04,21496.0373
2006-12-18 12:00:00,47.04,47.05,46.99,46.99,14547.82325480404,47.04,47.05,46.99,46.99,14547.8233
2006-12-18 12:05:00,46.99,47.02,46.87,46.91,23124.52502442732,46.99,47.02,46.87,46.91,23124.525
2006-12-18 12:10:00,46.89,46.92,46.8,46.92,37346.65074367605,46.89,46.92,46.8,46.92,37346.6507
2006-12-18 12:15:00,46.93,46.93,46.79,46.79,21061.773965910324,46.93,46.93,46.79,46.79,21061.774
2006-12-18 12:20:00,46.79,46.92,46.7,46.71,96406.47052437304,46.79,46.92,46.7,46.71,96406.4705
2006-12-18 12:25:00,46.71,46.87,46.71,46.81,20844.642275540114,46.71,46.87,46.71,46.81,20844.6423
2006-12-18 12:30:00,46.83,46.83,46.8,46.82,21604.60319183585,46.83,46.83,46.8,46.82,21604.6032
2006-12-18 12:35:00,46.82,46.82,46.8,46.8,7165.345782216915,46.82,46.82,46.8,46.8,7165.3458
2006-12-18 12:40:00,46.8,46.81,46.76,46.76,8359.570079253068,46.8,46.81,46.76,46.76,8359.5701
2006-12-18 12:45:00,46.76,46.76,46.7,46.72,12267.940505916838,46.76,46.76,46.7,46.72,12267.9405
2006-12-18 12:50:00,46.73,46.75,46.73,46.74,7273.91162740202,46.73,46.75,46.73,46.74,7273.9116
2006-12-18 12:55:00,46.72,46.74,46.71,46.71,8033.872543697753,46.72,46.74,46.71,46.71,8033.8725
2006-12-18 13:00:00,46.71,46.71,46.62,46.63,34632.50461404842,46.71,46.71,46.62,46.63,34632.5046
2006-12-18 13:05:00,46.63,46.73,46.63,46.72,21061.773965910324,46.63,46.73,46.63,46.72,21061.774
2006-12-18 13:10:00,46.72,46.74,46.69,46.73,15742.04755184019,46.72,46.74,46.69,46.73,15742.0476
2006-12-18 13:15:00,46.75,46.76,46.74,46.76,12159.374660731732,46.75,46.76,46.74,46.76,12159.3747
2006-12-18 13:20:00,46.76,46.81,46.73,46.73,21278.90565628053,46.76,46.81,46.73,46.73,21278.9057
2006-12-18 13:25:00,46.73,46.74,46.68,46.69,18890.45706220823,46.73,46.74,46.68,46.69,18890.4571
2006-12-18 13:30:00,46.7,46.7,46.61,46.69,24318.749321463467,46.7,46.7,46.61,46.69,24318.7493
2006-12-18 13:35:00,46.69,46.75,46.68,46.68,8685.267614808381,46.69,46.75,46.68,46.68,8685.2676
2006-12-18 13:40:00,46.69,46.76,46.68,46.76,6405.384865921182,46.69,46.76,46.68,46.76,6405.3849
2006-12-18 13:45:00,46.75,46.79,46.71,46.72,16936.271848876346,46.75,46.79,46.71,46.72,16936.2718
2006-12-18 13:50:00,46.73,46.76,46.71,46.72,12810.769731842363,46.73,46.76,46.71,46.72,12810.7697
2006-12-18 13:55:00,46.72,46.72,46.67,46.67,12593.638041472152,46.72,46.72,46.67,46.67,12593.638
2006-12-18 14:00:00,46.67,46.67,46.61,46.67,24861.578547388992,46.67,46.67,46.61,46.67,24861.5785
2006-12-18 14:05:00,46.67,46.67,46.62,46.62,8685.267614808381,46.67,46.67,46.62,46.62,8685.2676
2006-12-18 14:10:00,46.62,46.66,46.61,46.64,23993.05178590816,46.62,46.66,46.61,46.64,23993.0518
2006-12-18 14:15:00,46.64,46.69,46.64,46.65,11290.847899250895,46.64,46.69,46.64,46.65,11290.8479
2006-12-18 14:20:00,46.67,46.68,46.65,46.65,10856.584518510475,46.67,46.68,46.65,46.65,10856.5845
2006-12-18 14:25:00,46.64,46.65,46.6,46.62,20084.681359244383,46.64,46.65,46.6,46.62,20084.6814
2006-12-18 14:30:00,46.61,46.63,46.6,46.63,20844.642275540114,46.61,46.63,46.6,46.63,20844.6423
2006-12-18 14:35:00,46.62,46.64,46.61,46.63,15633.481706655088,46.62,46.64,46.61,46.63,15633.4817
2006-12-18 14:40:00,46.63,46.63,46.42,46.43,40060.79687330366,46.63,46.63,46.42,46.43,40060.7969
2006-12-18 14:45:00,46.42,46.49,46.23,46.25,86201.28107697319,46.42,46.49,46.23,46.25,86201.2811
2006-12-18 14:50:00,46.25,46.29,46.17,46.2,74150.47226142656,46.25,46.29,46.17,46.2,74150.4723
2006-12-18 14:55:00,46.21,46.37,46.21,46.34,21930.300727391164,46.21,46.37,46.21,46.34,21930.3007
2006-12-18 15:00:00,46.34,46.34,46.11,46.11,44186.29899033765,46.34,46.34,46.11,46.11,44186.299
2006-12-18 15:05:00,46.11,46.29,46.07,46.27,48528.93279774183,46.11,46.29,46.07,46.27,48528.9328
2006-12-18 15:10:00,46.27,46.34,46.2,46.33,29095.64650960808,46.27,46.34,46.2,46.33,29095.6465
2006-12-18 15:15:00,46.33,46.34,46.24,46.24,28661.38312886766,46.33,46.34,46.24,46.24,28661.3831
2006-12-18 15:20:00,46.25,46.3,46.25,46.26,34741.070459233524,46.25,46.3,46.25,46.26,34741.0705
2006-12-18 15:25:00,46.27,46.33,46.27,46.33,57105.63456736511,46.27,46.33,46.27,46.33,57105.6346
2006-12-18 15:30:00,46.34,46.45,46.26,46.27,64053.84865921181,46.34,46.45,46.26,46.27,64053.8487
2006-12-18 15:35:00,46.27,46.31,46.25,46.28,66225.16556291391,46.27,46.31,46.25,46.28,66225.1656
2006-12-18 15:40:00,46.29,46.36,46.25,46.32,60796.87330365867,46.29,46.36,46.25,46.32,60796.8733
2006-12-18 15:45:00,46.31,46.36,46.28,46.28,45597.654977744,46.31,46.36,46.28,46.28,45597.655
2006-12-18 15:50:00,46.28,46.29,46.25,46.28,67962.2190858756,46.28,46.29,46.25,46.28,67962.2191
2006-12-18 15:55:00,46.29,46.39,46.23,46.24,112799.91314732384,46.29,46.39,46.23,46.24,112799.9131
2006-12-19 09:30:00,44.61,45.04,44.21,44.29,631961.7848224948,44.61,45.04,44.21,44.29,631961.7848
2006-12-19 09:35:00,44.3,44.49,44.25,44.45,216914.55867983933,44.3,44.49,44.25,44.45,216914.5587
2006-12-19 09:40:00,44.47,45.29,44.44,45.01,433720.55151449353,44.47,45.29,44.44,45.01,433720.5515
2006-12-19 09:45:00,45.01,45.18,44.78,45.06,480295.2990989035,45.01,45.18,44.78,45.06,480295.2991
2006-12-19 09:50:00,45.07,45.35,44.99,45.35,320920.6383671697,45.07,45.35,44.99,45.35,320920.6384
2006-12-19 09:55:00,45.35,45.41,45.15,45.27,176528.06427098037,45.35,45.41,45.15,45.27,176528.0643
2006-12-19 10:00:00,45.27,45.54,45.27,45.51,113994.13744436,45.27,45.54,45.27,45.51,113994.1374
2006-12-19 10:05:00,45.51,45.57,45.44,45.46,116599.71772880253,45.51,45.57,45.44,45.46,116599.7177
2006-12-19 10:10:00,45.45,45.82,45.4,45.74,150689.3931169254,45.45,45.82,45.4,45.74,150689.3931
2006-12-19 10:15:00,45.73,45.95,45.56,45.6,230485.28932797743,45.73,45.95,45.56,45.6,230485.2893
2006-12-19 10:20:00,45.59,45.63,45.32,45.35,149712.3005102595,45.59,45.63,45.32,45.35,149712.3005
2006-12-19 10:25:00,45.35,45.47,45.35,45.37,119856.69308435566,45.35,45.47,45.35,45.37,119856.6931
2006-12-19 10:30:00,45.37,45.47,45.33,45.47,102594.723699924,45.37,45.47,45.33,45.47,102594.7237
2006-12-19 10:35:00,45.47,45.5,45.42,45.46,83595.70079253067,45.47,45.5,45.42,45.46,83595.7008
2006-12-19 10:40:00,45.43,45.45,45.3,45.38,79578.7645206818,45.43,45.45,45.3,45.38,79578.7645
2006-12-19 10:45:00,45.38,45.42,45.35,45.42,37998.04581478667,45.38,45.42,45.35,45.42,37998.0458
2006-12-19 10:50:00,45.41,45.55,45.41,45.49,90543.91488437736,45.41,45.55,45.41,45.49,90543.9149
2006-12-19 10:55:00,45.49,45.58,45.49,45.51,68070.7849310607,45.49,45.58,45.49,45.51,68070.7849
2006-12-19 11:00:00,45.5,45.55,45.48,45.5,80338.72543697753,45.5,45.55,45.48,45.5,80338.7254
2006-12-19 11:05:00,45.49,45.5,45.38,45.42,74259.03810661167,45.49,45.5,45.38,45.42,74259.0381
2006-12-19 11:10:00,45.42,45.47,45.33,45.33,37998.04581478667,45.42,45.47,45.33,45.33,37998.0458
2006-12-19 11:15:00,45.32,45.37,45.21,45.28,122570.83921398329,45.32,45.37,45.21,45.28,122570.8392
2006-12-19 11:20:00,45.28,45.34,45.21,45.24,42340.67962219086,45.28,45.34,45.21,45.24,42340.6796
2006-12-19 11:25:00,45.24,45.27,45.18,45.24,107263.05504288353,45.24,45.27,45.18,45.24,107263.055
2006-12-19 11:30:00,45.24,45.24,45.2,45.21,22907.393334057106,45.24,45.24,45.2,45.21,22907.3933
2006-12-19 11:35:00,45.2,45.21,45.15,45.19,80230.15959179243,45.2,45.21,45.15,45.19,80230.1596
2006-12-19 11:40:00,45.19,45.25,45.18,45.25,65248.07295624797,45.19,45.25,45.18,45.25,65248.073
2006-12-19 11:45:00,45.24,45.29,45.24,45.25,68287.9166214309,45.24,45.29,45.24,45.25,68287.9166
2006-12-19 11:50:00,45.25,45.25,45.2,45.2,24101.61763109326,45.25,45.25,45.2,45.2,24101.6176
2006-12-19 11:55:00,45.2,45.21,45.15,45.21,17479.101074801867,45.2,45.21,45.15,45.21,17479.1011
2006-12-19 12:00:00,45.21,45.32,45.19,45.27,56562.80534143958,45.21,45.32,45.19,45.27,56562.8053
2006-12-19 12:05:00,45.27,45.32,45.24,45.24,46683.31342959505,45.27,45.32,45.24,45.24,46683.3134
2006-12-19 12:10:00,45.24,45.25,45.2,45.21,40495.06025404408,45.24,45.25,45.2,45.21,40495.0603
2006-12-19 12:15:00,45.2,45.23,45.03,45.03,69156.44338291173,45.2,45.23,45.03,45.03,69156.4434
2006-12-19 12:20:00,45.03,45.14,45.03,45.12,32678.319400716537,45.03,45.14,45.03,45.12,32678.3194
2006-12-19 12:25:00,45.13,45.16,45.12,45.13,36912.38736293562,45.13,45.16,45.12,45.13,36912.3874
2006-12-19 12:30:00,45.12,45.19,45.12,45.13,51134.51308218435,45.12,45.19,45.12,45.13,51134.5131
2006-12-19 12:35:00,45.13,45.18,45.12,45.13,41037.889479969606,45.13,45.18,45.12,45.13,41037.8895
2006-12-19 12:40:00,45.13,45.14,45.12,45.14,27358.592986646403,45.13,45.14,45.12,45.14,27358.593
2006-12-19 12:45:00,45.14,45.15,45.12,45.13,32352.62186516122,45.14,45.15,45.12,45.13,32352.6219
2006-12-19 12:50:00,45.12,45.18,45.12,45.14,36369.5581370101,45.12,45.18,45.12,45.14,36369.5581
2006-12-19 12:55:00,45.13,45.24,45.13,45.24,60796.87330365867,45.13,45.24,45.13,45.24,60796.8733
2006-12-19 13:00:00,45.24,45.26,45.16,45.17,61231.13668439909,45.24,45.26,45.16,45.17,61231.1367
2006-12-19 13:05:00,45.19,45.21,45.13,45.13,28552.817283682554,45.19,45.21,45.13,45.13,28552.8173
2006-12-19 13:10:00,45.13,45.18,45.12,45.13,42449.24546737597,45.13,45.18,45.12,45.13,42449.2455
2006-12-19 13:15:00,45.14,45.14,45.12,45.12,36369.5581370101,45.14,45.14,45.12,45.12,36369.5581
2006-12-19 13:20:00,45.12,45.14,45.12,45.13,13136.467267397677,45.12,45.14,45.12,45.13,13136.4673
2006-12-19 13:25:00,45.13,45.14,45.11,45.11,39735.09933774835,45.13,45.14,45.11,45.11,39735.0993
2006-12-19 13:30:00,45.12,45.13,45.11,45.13,26164.368689610248,45.12,45.13,45.11,45.13,26164.3687
2006-12-19 13:35:00,45.13,45.14,45.12,45.12,10096.623602214744,45.13,45.14,45.12,45.12,10096.6236
2006-12-19 13:40:00,45.13,45.14,45.12,45.13,35718.16306589947,45.13,45.14,45.12,45.13,35718.1631
2006-12-19 13:45:00,45.13,45.23,45.13,45.15,47660.406036261,45.13,45.23,45.13,45.15,47660.406
2006-12-19 13:50:00,45.15,45.15,45.12,45.14,29095.64650960808,45.15,45.15,45.12,45.14,29095.6465
2006-12-19 13:55:00,45.14,45.21,45.13,45.21,37346.65074367605,45.14,45.21,45.13,45.21,37346.6507
2006-12-19 14:00:00,45.22,45.24,45.19,45.23,18456.19368146781,45.22,45.24,45.19,45.23,18456.1937
2006-12-19 14:05:00,45.23,45.29,45.21,45.24,72847.6821192053,45.23,45.29,45.21,45.24,72847.6821
2006-12-19 14:10:00,45.23,45.27,45.21,45.27,33655.41200738248,45.23,45.27,45.21,45.27,33655.412
2006-12-19 14:15:00,45.28,45.32,45.27,45.29,39083.70426663772,45.28,45.32,45.27,45.29,39083.7043
2006-12-19 14:20:00,45.27,45.28,45.18,45.19,38432.30919552709,45.27,45.28,45.18,45.19,38432.3092
2006-12-19 14:25:00,45.19,45.2,45.13,45.13,36043.860601454784,45.19,45.2,45.13,45.13,36043.8606
2006-12-19 14:30:00,45.14,45.24,45.13,45.22,39409.40180219303,45.14,45.24,45.13,45.22,39409.4018
2006-12-19 14:35:00,45.22,45.3,45.22,45.3,35501.03137552926,45.22,45.3,45.22,45.3,35501.0314
2006-12-19 14:40:00,45.3,45.36,45.3,45.35,42774.94300293128,45.3,45.36,45.3,45.35,42774.943
2006-12-19 14:45:00,45.35,45.47,45.35,45.46,118771.0346325046,45.35,45.47,45.35,45.46,118771.0346
2006-12-19 14:50:00,45.46,45.7,45.46,45.67,190207.3607643036,45.46,45.7,45.46,45.67,190207.3608
2006-12-19 14:55:00,45.67,45.67,45.57,45.6,111714.2546954728,45.67,45.67,45.57,45.6,111714.2547
2006-12-19 15:00:00,45.6,45.68,45.52,45.66,124090.76104657476,45.6,45.68,45.52,45.66,124090.761
2006-12-19 15:05:00,45.66,45.76,45.63,45.74,127022.03886657258,45.66,45.76,45.63,45.74,127022.0389
2006-12-19 15:10:00,45.73,45.82,45.65,45.68,162305.93855173164,45.73,45.82,45.65,45.68,162305.9386
2006-12-19 15:15:00,45.68,45.73,45.59,45.67,76647.48670068396,45.68,45.73,45.59,45.67,76647.4867
2006-12-19 15:20:00,45.66,45.7,45.63,45.65,77841.71099772012,45.66,45.7,45.63,45.65,77841.711
2006-12-19 15:25:00,45.66,45.73,45.64,45.66,85549.88600586256,45.66,45.73,45.64,45.66,85549.886
2006-12-19 15:30:00,45.65,45.67,45.61,45.61,96949.29975029857,45.65,45.67,45.61,45.61,96949.2998
2006-12-19 15:35:00,45.61,45.7,45.59,45.65,94343.71946585603,45.61,45.7,45.59,45.65,94343.7195
2006-12-19 15:40:00,45.65,45.75,45.65,45.72,128759.09238953426,45.65,45.75,45.65,45.72,128759.0924
2006-12-19 15:45:00,45.72,45.77,45.7,45.71,164477.25545543374,45.72,45.77,45.7,45.71,164477.2555
2006-12-19 15:50:00,45.71,45.8,45.7,45.78,145152.53501248508,45.71,45.8,45.7,45.78,145152.535
2006-12-19 15:55:00,45.78,45.78,45.59,45.62,224622.73368798176,45.78,45.78,45.59,45.62,224622.7337
2006-12-20 09:30:00,45.6,45.7,45.27,45.38,91195.309955488,45.6,45.7,45.27,45.38,91195.31
2006-12-20 09:35:00,45.35,45.6,45.35,45.6,45163.39159700358,45.35,45.6,45.35,45.6,45163.3916
2006-12-20 09:40:00,45.59,45.6,45.45,45.46,29747.041580718706,45.59,45.6,45.45,45.46,29747.0416
2006-12-20 09:45:00,45.46,45.47,45.35,45.38,38215.17750515688,45.46,45.47,45.35,45.38,38215.1775
2006-12-20 09:50:00,45.36,45.46,45.27,45.46,37563.782434046254,45.36,45.46,45.27,45.46,37563.7824
2006-12-20 09:55:00,45.46,45.7,45.45,45.7,30724.13418738465,45.46,45.7,45.45,45.7,30724.1342
2006-12-20 10:00:00,45.7,45.79,45.67,45.73,47334.70850070568,45.7,45.79,45.67,45.73,47334.7085
2006-12-20 10:05:00,45.74,45.75,45.69,45.7,42014.98208663554,45.74,45.75,45.69,45.7,42014.9821
2006-12-20 10:10:00,45.69,45.73,45.68,45.7,17370.535229616762,45.69,45.73,45.68,45.7,17370.5352
2006-12-20 10:15:00,45.73,45.73,45.64,45.64,27792.85636738682,45.73,45.73,45.64,45.64,27792.8564
2006-12-20 10:20:00,45.64,45.68,45.63,45.64,16176.31093258061,45.64,45.68,45.63,45.64,16176.3109
2006-12-20 10:25:00,45.65,45.7,45.64,45.68,20518.944739984803,45.65,45.7,45.64,45.68,20518.9447
2006-12-20 10:30:00,45.68,45.73,45.59,45.59,37020.95320812073,45.68,45.73,45.59,45.59,37020.9532
2006-12-20 10:35:00,45.6,45.65,45.59,45.65,20627.510585169905,45.6,45.65,45.59,45.65,20627.5106
2006-12-20 10:40:00,45.65,45.7,45.64,45.7,23667.35425035284,45.65,45.7,45.64,45.7,23667.3543
2006-12-20 10:45:00,45.7,45.73,45.69,45.71,47117.57681033547,45.7,45.73,45.69,45.71,47117.5768
2006-12-20 10:50:00,45.72,45.74,45.69,45.73,77950.27684290522,45.72,45.74,45.69,45.73,77950.2768
2006-12-20 10:55:00,45.73,45.78,45.72,45.78,28878.51481923787,45.73,45.78,45.72,45.78,28878.5148
2006-12-20 11:00:00,45.78,45.78,45.74,45.76,18130.496145912497,45.78,45.78,45.74,45.76,18130.4961
2006-12-20 11:05:00,45.76,45.76,45.72,45.73,22255.99826294648,45.76,45.76,45.72,45.73,22255.9983
2006-12-20 11:10:00,45.72,45.75,45.72,45.75,17479.101074801867,45.72,45.75,45.72,45.75,17479.1011
2006-12-20 11:15:00,45.76,45.76,45.73,45.74,13027.901422212572,45.76,45.76,45.73,45.74,13027.9014
2006-12-20 11:20:00,45.75,45.78,45.72,45.76,13679.296493323202,45.75,45.78,45.72,45.76,13679.2965
2006-12-20 11:25:00,45.76,45.77,45.75,45.76,5645.423949625448,45.76,45.77,45.75,45.76,5645.4239
2006-12-20 11:30:00,45.76,45.78,45.72,45.74,30398.43665182933,45.76,45.78,45.72,45.74,30398.4367
2006-12-20 11:35:00,45.74,45.74,45.69,45.69,12702.203886657258,45.74,45.74,45.69,45.69,12702.2039
2006-12-20 11:40:00,45.69,45.73,45.69,45.73,10965.150363695582,45.69,45.73,45.69,45.73,10965.1504
2006-12-20 11:45:00,45.72,45.77,45.71,45.74,12376.506351101943,45.72,45.77,45.71,45.74,12376.5064
2006-12-20 11:50:00,45.74,45.75,45.7,45.72,25838.671154054937,45.74,45.75,45.7,45.72,25838.6712
2006-12-20 11:55:00,45.72,45.74,45.64,45.67,42014.98208663554,45.72,45.74,45.64,45.67,42014.9821
2006-12-20 12:00:00,45.67,45.73,45.65,45.66,41363.587015524914,45.67,45.73,45.65,45.66,41363.587
2006-12-20 12:05:00,45.65,45.7,45.65,45.69,15850.613397025296,45.65,45.7,45.65,45.69,15850.6134
2006-12-20 12:10:00,45.7,45.71,45.63,45.7,68070.7849310607,45.7,45.71,45.63,45.7,68070.7849
2006-12-20 12:15:00,45.7,45.71,45.57,45.59,50157.4204755184,45.7,45.71,45.57,45.59,50157.4205
2006-12-20 12:20:00,45.59,45.63,45.59,45.63,5211.160568885029,45.59,45.63,45.59,45.63,5211.1606
2006-12-20 12:25:00,45.64,45.67,45.6,45.61,11616.54543480621,45.64,45.67,45.6,45.61,11616.5454
2006-12-20 12:30:00,45.6,45.63,45.57,45.58,20084.681359244383,45.6,45.63,45.57,45.58,20084.6814
2006-12-20 12:35:00,45.57,45.6,45.57,45.59,19758.98382368907,45.57,45.6,45.57,45.59,19758.9838
2006-12-20 12:40:00,45.6,45.62,45.59,45.62,8468.135924438173,45.6,45.62,45.59,45.62,8468.1359
2006-12-20 12:45:00,45.62,45.66,45.61,45.65,9336.662685919013,45.62,45.66,45.61,45.65,9336.6627
2006-12-20 12:50:00,45.65,45.67,45.64,45.66,7382.477472587125,45.65,45.67,45.64,45.66,7382.4775
2006-12-20 12:55:00,45.66,45.66,45.57,45.6,19324.72044294865,45.66,45.66,45.57,45.6,19324.7204
2006-12-20 13:00:00,45.61,45.61,45.58,45.61,7382.477472587125,45.61,45.61,45.58,45.61,7382.4775
2006-12-20 13:05:00,45.61,45.61,45.56,45.56,7165.345782216915,45.61,45.61,45.56,45.56,7165.3458
2006-12-20 13:10:00,45.57,45.57,45.39,45.41,28769.948974052764,45.57,45.57,45.39,45.41,28769.949
2006-12-20 13:15:00,45.4,45.47,45.38,45.47,8902.399305178591,45.4,45.47,45.38,45.47,8902.3993
2006-12-20 13:20:00,45.47,45.47,45.41,45.41,19758.98382368907,45.47,45.47,45.41,45.41,19758.9838
2006-12-20 13:25:00,45.4,45.46,45.39,45.45,65790.9021821735,45.4,45.46,45.39,45.45,65790.9022
2006-12-20 13:30:00,45.45,45.47,45.38,45.47,190098.7949191185,45.45,45.47,45.38,45.47,190098.7949
2006-12-20 13:35:00,45.45,45.45,45.31,45.35,25838.671154054937,45.45,45.45,45.31,45.35,25838.6712
2006-12-20 13:40:00,45.36,45.4,45.27,45.33,175985.23504505484,45.36,45.4,45.27,45.33,175985.235
2006-12-20 13:45:00,45.34,45.4,45.32,45.4,18781.891217023127,45.34,45.4,45.32,45.4,18781.8912
2006-12-20 13:50:00,45.4,45.51,45.4,45.45,22473.12995331669,45.4,45.51,45.4,45.45,22473.13
2006-12-20 13:55:00,45.45,45.45,45.42,45.42,6188.253175550972,45.45,45.45,45.42,45.42,6188.2532
2006-12-20 14:00:00,45.43,45.55,45.43,45.52,16067.745087395506,45.43,45.55,45.43,45.52,16067.7451
2006-12-20 14:05:00,45.51,45.52,45.47,45.52,16502.008468135926,45.51,45.52,45.47,45.52,16502.0085
2006-12-20 14:10:00,45.5,45.54,45.5,45.52,17370.535229616762,45.5,45.54,45.5,45.52,17370.5352
2006-12-20 14:15:00,45.52,45.58,45.51,45.58,119856.69308435566,45.52,45.58,45.51,45.58,119856.6931
2006-12-20 14:20:00,45.58,45.6,45.47,45.48,70133.53598957768,45.58,45.6,45.47,45.48,70133.536
2006-12-20 14:25:00,45.48,45.57,45.48,45.52,33655.41200738248,45.48,45.57,45.48,45.52,33655.412
2006-12-20 14:30:00,45.52,45.57,45.43,45.43,17044.837694061447,45.52,45.57,45.43,45.43,17044.8377
2006-12-20 14:35:00,45.45,45.46,45.42,45.44,19867.549668874173,45.45,45.46,45.42,45.44,19867.5497
2006-12-20 14:40:00,45.44,45.47,45.44,45.45,15199.218325914668,45.44,45.47,45.44,45.45,15199.2183
2006-12-20 14:45:00,45.46,45.5,45.45,45.5,33546.84616219738,45.46,45.5,45.45,45.5,33546.8462
2006-12-20 14:50:00,45.5,45.58,45.47,45.48,98252.0898925198,45.5,45.58,45.47,45.48,98252.0899
2006-12-20 14:55:00,45.49,45.58,45.49,45.56,23450.22255998263,45.49,45.58,45.49,45.56,23450.2226
2006-12-20 15:00:00,45.56,45.58,45.47,45.47,74150.47226142656,45.56,45.58,45.47,45.47,74150.4723
2006-12-20 15:05:00,45.48,45.54,45.47,45.54,15090.652480729565,45.48,45.54,45.47,45.54,15090.6525
2006-12-20 15:10:00,45.54,45.59,45.5,45.59,66985.12647920965,45.54,45.59,45.5,45.59,66985.1265
2006-12-20 15:15:00,45.59,45.59,45.55,45.55,13896.42818369341,45.59,45.59,45.55,45.55,13896.4282
2006-12-20 15:20:00,45.56,45.56,45.54,45.55,22473.12995331669,45.56,45.56,45.54,45.55,22473.13
2006-12-20 15:25:00,45.56,45.56,45.52,45.54,17913.364455542287,45.56,45.56,45.52,45.54,17913.3645
2006-12-20 15:30:00,45.54,45.55,45.52,45.53,18130.496145912497,45.54,45.55,45.52,45.53,18130.4961
2006-12-20 15:35:00,45.54,45.6,45.53,45.59,81315.81804364348,45.54,45.6,45.53,45.59,81315.818
2006-12-20 15:40:00,45.59,45.6,45.58,45.59,42666.377157746174,45.59,45.6,45.58,45.59,42666.3772
2006-12-20 15:45:00,45.59,45.59,45.53,45.55,28444.25143849745,45.59,45.59,45.53,45.55,28444.2514
2006-12-20 15:50:00,45.56,45.56,45.48,45.48,113125.61068287917,45.56,45.56,45.48,45.48,113125.6107
2006-12-20 15:55:00,45.48,45.52,45.39,45.43,208554.98860058625,45.48,45.52,45.39,45.43,208554.9886
2006-12-21 09:30:00,45.58,46.03,45.33,45.62,94886.54869178156,45.58,46.03,45.33,45.62,94886.5487
2006-12-21 09:35:00,45.62,45.71,45.59,45.7,53848.659211811966,45.62,45.71,45.59,45.7,53848.6592
2006-12-21 09:40:00,45.7,45.83,45.68,45.77,69482.14091846705,45.7,45.83,45.68,45.77,69482.1409
2006-12-21 09:45:00,45.75,45.78,45.68,45.69,123439.36597546413,45.75,45.78,45.68,45.69,123439.366
2006-12-21 09:50:00,45.69,45.77,45.68,45.76,55042.88350884812,45.69,45.77,45.68,45.76,55042.8835
2006-12-21 09:55:00,45.74,45.82,45.64,45.74,76538.92085549886,45.74,45.82,45.64,45.74,76538.9209
2006-12-21 10:00:00,45.77,45.78,45.7,45.78,43317.7722288568,45.77,45.78,45.7,45.78,43317.7722
2006-12-21 10:05:00,45.78,45.83,45.76,45.81,39192.27011182282,45.78,45.83,45.76,45.81,39192.2701
2006-12-21 10:10:00,45.82,45.89,45.8,45.89,62099.66344587993,45.82,45.89,45.8,45.89,62099.6634
2006-12-21 10:15:00,45.89,45.91,45.74,45.75,62099.66344587993,45.89,45.91,45.74,45.75,62099.6634
2006-12-21 10:20:00,45.76,45.78,45.7,45.73,41146.45532515471,45.76,45.78,45.7,45.73,41146.4553
2006-12-21 10:25:00,45.73,45.86,45.73,45.85,48203.23526218652,45.73,45.86,45.73,45.85,48203.2353
2006-12-21 10:30:00,45.86,45.94,45.86,45.92,29312.77819997829,45.86,45.94,45.86,45.92,29312.7782
2006-12-21 10:35:00,45.92,45.95,45.91,45.93,21278.90565628053,45.92,45.95,45.91,45.93,21278.9057
2006-12-21 10:40:00,45.92,45.96,45.91,45.94,29855.60742590381,45.92,45.96,45.91,45.94,29855.6074
2006-12-21 10:45:00,45.95,46.03,45.95,46.01,17696.232765172077,45.95,46.03,45.95,46.01,17696.2328
2006-12-21 10:50:00,46.01,46.02,45.94,45.95,32786.88524590164,46.01,46.02,45.94,45.95,32786.8852
2006-12-21 10:55:00,45.96,46.0,45.95,45.99,31266.96341331017,45.96,46.0,45.95,45.99,31266.9634
2006-12-21 11:00:00,45.99,46.03,45.98,46.02,51785.90815329498,45.99,46.03,45.98,46.02,51785.9082
2006-12-21 11:05:00,46.02,46.03,45.95,45.96,38432.30919552709,46.02,46.03,45.95,45.96,38432.3092
2006-12-21 11:10:00,45.97,46.01,45.95,45.96,19867.549668874173,45.97,46.01,45.95,45.96,19867.5497
2006-12-21 11:15:00,45.96,45.96,45.95,45.96,8902.399305178591,45.96,45.96,45.95,45.96,8902.3993
2006-12-21 11:20:00,45.96,46.01,45.94,45.94,37020.95320812073,45.96,46.01,45.94,45.94,37020.9532
2006-12-21 11:25:00,45.95,45.97,45.94,45.95,38106.61165997177,45.95,45.97,45.94,45.95,38106.6117
2006-12-21 11:30:00,45.94,45.96,45.94,45.95,15416.350016284878,45.94,45.96,45.94,45.95,15416.35
2006-12-21 11:35:00,45.95,45.98,45.95,45.96,54934.317663663016,45.95,45.98,45.95,45.96,54934.3177
2006-12-21 11:40:00,45.96,45.97,45.94,45.95,40169.36271848877,45.96,45.97,45.94,45.95,40169.3627
2006-12-21 11:45:00,45.95,46.01,45.88,45.92,65248.07295624797,45.95,46.01,45.88,45.92,65248.073
2006-12-21 11:50:00,45.93,45.93,45.87,45.88,16176.31093258061,45.93,45.93,45.87,45.88,16176.3109
2006-12-21 11:55:00,45.87,45.88,45.85,45.85,28444.25143849745,45.87,45.88,45.85,45.85,28444.2514
2006-12-21 12:00:00,45.84,45.85,45.75,45.8,50374.55216588861,45.84,45.85,45.75,45.8,50374.5522
2006-12-21 12:05:00,45.81,45.82,45.73,45.76,37455.21658886115,45.81,45.82,45.73,45.76,37455.2166
2006-12-21 12:10:00,45.77,45.77,45.71,45.72,20301.8130496146,45.77,45.77,45.71,45.72,20301.813
2006-12-21 12:15:00,45.72,45.72,45.49,45.5,34958.202149603734,45.72,45.72,45.49,45.5,34958.2021
2006-12-21 12:20:00,45.51,45.52,45.49,45.51,12050.80881554663,45.51,45.52,45.49,45.51,12050.8088
2006-12-21 12:25:00,45.51,45.53,45.45,45.46,23667.35425035284,45.51,45.53,45.45,45.46,23667.3543
2006-12-21 12:30:00,45.47,45.47,45.36,45.39,22690.261643686896,45.47,45.47,45.36,45.39,22690.2616
2006-12-21 12:35:00,45.39,45.41,45.19,45.23,49397.45955922267,45.39,45.41,45.19,45.23,49397.4596
2006-12-21 12:40:00,45.23,45.35,45.23,45.35,29747.041580718706,45.23,45.35,45.23,45.35,29747.0416
2006-12-21 12:45:00,45.35,45.51,45.35,45.5,17696.232765172077,45.35,45.51,45.35,45.5,17696.2328
2006-12-21 12:50:00,45.53,45.59,45.53,45.57,14222.125719248725,45.53,45.59,45.53,45.57,14222.1257
2006-12-21 12:55:00,45.58,45.59,45.54,45.54,10639.452828140267,45.58,45.59,45.54,45.54,10639.4528
2006-12-21 13:00:00,45.54,45.54,45.37,45.46,18673.325371838026,45.54,45.54,45.37,45.46,18673.3254
2006-12-21 13:05:00,45.45,45.64,45.45,45.64,23993.05178590816,45.45,45.64,45.45,45.64,23993.0518
2006-12-21 13:10:00,45.64,45.67,45.59,45.65,61556.834219954406,45.64,45.67,45.59,45.65,61556.8342
2006-12-21 13:15:00,45.65,45.71,45.64,45.65,16393.44262295082,45.65,45.71,45.64,45.65,16393.4426
2006-12-21 13:20:00,45.65,45.71,45.65,45.71,8576.701769623276,45.65,45.71,45.65,45.71,8576.7018
2006-12-21 13:25:00,45.7,45.78,45.68,45.78,36478.1239821952,45.7,45.78,45.68,45.78,36478.124
2006-12-21 13:30:00,45.77,45.78,45.71,45.71,43209.2063836717,45.77,45.78,45.71,45.71,43209.2064
2006-12-21 13:35:00,45.71,45.71,45.62,45.68,33981.1095429378,45.71,45.71,45.62,45.68,33981.1095
2006-12-21 13:40:00,45.68,45.68,45.59,45.59,14873.520790359353,45.68,45.68,45.59,45.59,14873.5208
2006-12-21 13:45:00,45.59,45.64,45.59,45.6,22255.99826294648,45.59,45.64,45.59,45.6,22255.9983
2006-12-21 13:50:00,45.61,45.67,45.59,45.65,48963.19617848225,45.61,45.67,45.59,45.65,48963.1962
2006-12-21 13:55:00,45.64,45.69,45.63,45.63,24535.88101183368,45.64,45.69,45.63,45.63,24535.881
2006-12-21 14:00:00,45.63,45.64,45.46,45.64,34306.807078493104,45.63,45.64,45.46,45.64,34306.8071
2006-12-21 14:05:00,45.64,45.68,45.64,45.66,34632.50461404842,45.64,45.68,45.64,45.66,34632.5046
2006-12-21 14:10:00,45.67,45.71,45.66,45.7,14330.69156443383,45.67,45.71,45.66,45.7,14330.6916
2006-12-21 14:15:00,45.7,45.71,45.66,45.66,19758.98382368907,45.7,45.71,45.66,45.66,19758.9838
2006-12-21 14:20:00,45.66,45.73,45.64,45.72,28444.25143849745,45.66,45.73,45.64,45.72,28444.2514
2006-12-21 14:25:00,45.73,45.73,45.62,45.63,16067.745087395506,45.73,45.73,45.62,45.63,16067.7451
2006-12-21 14:30:00,45.63,45.7,45.63,45.7,23558.788405167736,45.63,45.7,45.63,45.7,23558.7884
2006-12-21 14:35:00,45.7,45.72,45.68,45.68,15633.481706655088,45.7,45.72,45.68,45.68,15633.4817
2006-12-21 14:40:00,45.68,45.73,45.68,45.72,14547.82325480404,45.68,45.73,45.68,45.72,14547.8233
2006-12-21 14:45:00,45.73,45.73,45.68,45.69,15959.1792422104,45.73,45.73,45.68,45.69,15959.1792
2006-12-21 14:50:00,45.68,45.69,45.37,45.44,140267.07197915536,45.68,45.69,45.37,45.44,140267.072
2006-12-21 14:55:00,45.44,45.58,45.44,45.58,16393.44262295082,45.44,45.58,45.44,45.58,16393.4426
2006-12-21 15:00:00,45.58,45.69,45.57,45.66,25730.10530886983,45.58,45.69,45.57,45.66,25730.1053
2006-12-21 15:05:00,45.66,45.72,45.66,45.72,20084.681359244383,45.66,45.72,45.66,45.72,20084.6814
2006-12-21 15:10:00,45.72,45.82,45.71,45.81,26272.93453479536,45.72,45.82,45.71,45.81,26272.9345
2006-12-21 15:15:00,45.81,45.84,45.75,45.82,39843.66518293345,45.81,45.84,45.75,45.82,39843.6652
2006-12-21 15:20:00,45.82,45.82,45.76,45.78,35718.16306589947,45.82,45.82,45.76,45.78,35718.1631
2006-12-21 15:25:00,45.78,45.86,45.76,45.84,106828.79166214308,45.78,45.86,45.76,45.84,106828.7917
2006-12-21 15:30:00,45.84,45.88,45.69,45.86,161654.543480621,45.84,45.88,45.69,45.86,161654.5435
2006-12-21 15:35:00,45.87,45.92,45.85,45.87,62316.79513625014,45.87,45.92,45.85,45.87,62316.7951
2006-12-21 15:40:00,45.87,45.87,45.82,45.82,30289.87080664423,45.87,45.87,45.82,45.82,30289.8708
2006-12-21 15:45:00,45.82,45.85,45.8,45.83,34958.202149603734,45.82,45.85,45.8,45.83,34958.2021
2006-12-21 15:50:00,45.82,45.83,45.74,45.81,100749.10433177724,45.82,45.83,45.74,45.81,100749.1043
2006-12-21 15:55:00,45.79,45.82,45.72,45.74,77190.31592660949,45.79,45.82,45.72,45.74,77190.3159
2006-12-22 09:30:00,45.66,45.76,45.6,45.63,37238.08489849094,45.66,45.76,45.6,45.63,37238.0849
2006-12-22 09:35:00,45.62,45.62,45.43,45.5,22473.12995331669,45.62,45.62,45.43,45.5,22473.13
2006-12-22 09:40:00,45.5,45.64,45.27,45.28,59711.21485180762,45.5,45.64,45.27,45.28,59711.2149
2006-12-22 09:45:00,45.29,45.35,45.22,45.31,26055.802844425143,45.29,45.35,45.22,45.31,26055.8028
2006-12-22 09:50:00,45.31,45.48,45.27,45.47,21278.90565628053,45.31,45.48,45.27,45.47,21278.9057
2006-12-22 09:55:00,45.47,45.55,45.45,45.52,19976.11551405928,45.47,45.55,45.45,45.52,19976.1155
2006-12-22 10:00:00,45.52,45.6,45.39,45.47,38106.61165997177,45.52,45.6,45.39,45.47,38106.6117
2006-12-22 10:05:00,45.47,45.64,45.45,45.58,24318.749321463467,45.47,45.64,45.45,45.58,24318.7493
2006-12-22 10:10:00,45.58,45.7,45.58,45.58,13353.598957767888,45.58,45.7,45.58,45.58,13353.599
2006-12-22 10:15:00,45.59,45.59,45.52,45.52,13027.901422212572,45.59,45.59,45.52,45.52,13027.9014
2006-12-22 10:20:00,45.52,45.59,45.5,45.51,15090.652480729565,45.52,45.59,45.5,45.51,15090.6525
2006-12-22 10:25:00,45.48,45.6,45.44,45.56,21387.47150146564,45.48,45.6,45.44,45.56,21387.4715
2006-12-22 10:30:00,45.56,45.57,45.39,45.41,15633.481706655088,45.56,45.57,45.39,45.41,15633.4817
2006-12-22 10:35:00,45.39,45.46,45.25,45.32,21061.773965910324,45.39,45.46,45.25,45.32,21061.774
2006-12-22 10:40:00,45.33,45.36,45.16,45.16,20627.510585169905,45.33,45.36,45.16,45.16,20627.5106
2006-12-22 10:45:00,45.16,45.21,45.07,45.13,26272.93453479536,45.16,45.21,45.07,45.13,26272.9345
2006-12-22 10:50:00,45.16,45.24,45.15,45.19,9988.05775702964,45.16,45.24,45.15,45.19,9988.0578
2006-12-22 10:55:00,45.2,45.25,45.16,45.19,20410.37889479969,45.2,45.25,45.16,45.19,20410.3789
2006-12-22 11:00:00,45.19,45.31,45.19,45.3,8251.004234067963,45.19,45.31,45.19,45.3,8251.0042
2006-12-22 11:05:00,45.31,45.31,45.28,45.29,5536.858104440344,45.31,45.31,45.28,45.29,5536.8581
2006-12-22 11:10:00,45.29,45.29,45.13,45.13,27250.02714146129,45.29,45.29,45.13,45.13,27250.0271
2006-12-22 11:15:00,45.14,45.16,45.09,45.1,10856.584518510475,45.14,45.16,45.09,45.1,10856.5845
2006-12-22 11:20:00,45.11,45.18,45.11,45.12,22798.827488872,45.11,45.18,45.11,45.12,22798.8275
2006-12-22 11:25:00,45.14,45.17,45.11,45.12,6622.516556291391,45.14,45.17,45.11,45.12,6622.5166
2006-12-22 11:30:00,45.12,45.27,45.12,45.27,14764.95494517425,45.12,45.27,45.12,45.27,14764.9549
2006-12-22 11:35:00,45.26,45.34,45.22,45.26,18130.496145912497,45.26,45.34,45.22,45.26,18130.4961
2006-12-22 11:40:00,45.27,45.28,45.19,45.2,5971.121485180763,45.27,45.28,45.19,45.2,5971.1215
2006-12-22 11:45:00,45.21,45.21,45.09,45.11,9988.05775702964,45.21,45.21,45.09,45.11,9988.0578
2006-12-22 11:50:00,45.11,45.19,45.11,45.19,6405.384865921182,45.11,45.19,45.11,45.19,6405.3849
2006-12-22 11:55:00,45.2,45.24,45.14,45.14,7056.77993703181,45.2,45.24,45.14,45.14,7056.7799
2006-12-22 12:00:00,45.13,45.17,45.08,45.09,14113.55987406362,45.13,45.17,45.08,45.09,14113.5599
2006-12-22 12:05:00,45.09,45.14,45.07,45.11,7056.77993703181,45.09,45.14,45.07,45.11,7056.7799
2006-12-22 12:10:00,45.12,45.14,45.05,45.12,19433.28628813376,45.12,45.14,45.05,45.12,19433.2863
2006-12-22 12:15:00,45.12,45.16,45.12,45.14,11182.282054065792,45.12,45.16,45.12,45.14,11182.2821
2006-12-22 12:20:00,45.16,45.17,45.13,45.14,6622.516556291391,45.16,45.17,45.13,45.14,6622.5166
2006-12-22 12:25:00,45.17,45.25,45.17,45.17,13136.467267397677,45.17,45.25,45.17,45.17,13136.4673
2006-12-22 12:30:00,45.15,45.25,45.12,45.25,9336.662685919013,45.15,45.25,45.12,45.25,9336.6627
2006-12-22 12:35:00,45.27,45.36,45.25,45.34,13136.467267397677,45.27,45.36,45.25,45.34,13136.4673
2006-12-22 12:40:00,45.34,45.34,45.21,45.27,19650.417978503963,45.34,45.34,45.21,45.27,19650.418
2006-12-22 12:45:00,45.28,45.33,45.28,45.32,2931.277819997829,45.28,45.33,45.28,45.32,2931.2778
2006-12-22 12:50:00,45.33,45.33,45.3,45.3,5102.5947236999245,45.33,45.33,45.3,45.3,5102.5947
2006-12-22 12:55:00,45.29,45.29,45.26,45.27,3474.1070459233524,45.29,45.29,45.26,45.27,3474.107
2006-12-22 13:00:00,45.26,45.27,45.18,45.18,16719.140158506136,45.26,45.27,45.18,45.18,16719.1402
2006-12-22 13:05:00,45.18,45.23,45.16,45.22,8685.267614808381,45.18,45.23,45.16,45.22,8685.2676
2006-12-22 13:10:00,45.22,45.29,45.22,45.26,3256.975355553143,45.22,45.29,45.22,45.26,3256.9754
2006-12-22 13:15:00,45.28,45.29,45.26,45.28,2714.14612962762,45.28,45.29,45.26,45.28,2714.1461
2006-12-22 13:20:00,45.27,45.28,45.26,45.26,759.9609162957333,45.27,45.28,45.26,45.26,759.9609
2006-12-22 13:25:00,45.27,45.28,45.26,45.26,2931.277819997829,45.27,45.28,45.26,45.26,2931.2778
2006-12-22 13:30:00,45.28,45.28,45.25,45.25,3799.804581478667,45.28,45.28,45.25,45.25,3799.8046
2006-12-22 13:35:00,45.25,45.4,45.25,45.4,12376.506351101943,45.25,45.4,45.25,45.4,12376.5064
2006-12-22 13:40:00,45.4,45.41,45.35,45.35,7816.740853327544,45.4,45.41,45.35,45.35,7816.7409
2006-12-22 13:45:00,45.35,45.45,45.32,45.43,9988.05775702964,45.35,45.45,45.32,45.43,9988.0578
2006-12-22 13:50:00,45.44,45.47,45.43,45.44,10422.321137770055,45.44,45.47,45.43,45.44,10422.3211
2006-12-22 13:55:00,45.44,45.46,45.43,45.43,7599.609162957334,45.44,45.46,45.43,45.43,7599.6092
2006-12-22 14:00:00,45.42,45.42,45.34,45.39,14656.389099989145,45.42,45.42,45.34,45.39,14656.3891
2006-12-22 14:05:00,45.41,45.43,45.39,45.41,5971.121485180763,45.41,45.43,45.39,45.41,5971.1215
2006-12-22 14:10:00,45.41,45.5,45.41,45.48,11725.111279991315,45.41,45.5,45.41,45.48,11725.1113
2006-12-22 14:15:00,45.49,45.49,45.4,45.4,13896.42818369341,45.49,45.49,45.4,45.4,13896.4282
2006-12-22 14:20:00,45.41,45.47,45.33,45.45,23124.52502442732,45.41,45.47,45.33,45.45,23124.525
2006-12-22 14:25:00,45.42,45.43,45.25,45.25,26272.93453479536,45.42,45.43,45.25,45.25,26272.9345
2006-12-22 14:30:00,45.26,45.26,45.22,45.24,13136.467267397677,45.26,45.26,45.22,45.24,13136.4673
2006-12-22 14:35:00,45.24,45.35,45.24,45.32,16393.44262295082,45.24,45.35,45.24,45.32,16393.4426
2006-12-22 14:40:00,45.34,45.35,45.27,45.3,7273.91162740202,45.34,45.35,45.27,45.3,7273.9116
2006-12-22 14:45:00,45.3,45.32,45.27,45.32,7273.91162740202,45.3,45.32,45.27,45.32,7273.9116
2006-12-22 14:50:00,45.32,45.37,45.32,45.36,11290.847899250895,45.32,45.37,45.32,45.36,11290.8479
2006-12-22 14:55:00,45.36,45.39,45.36,45.36,10205.189447399847,45.36,45.39,45.36,45.36,10205.1894
2006-12-22 15:00:00,45.36,45.4,45.33,45.33,11399.413744436,45.36,45.4,45.33,45.33,11399.4137
2006-12-22 15:05:00,45.34,45.35,45.29,45.29,14439.257409618936,45.34,45.35,45.29,45.29,14439.2574
2006-12-22 15:10:00,45.28,45.32,45.28,45.3,16719.140158506136,45.28,45.32,45.28,45.3,16719.1402
2006-12-22 15:15:00,45.3,45.33,45.25,45.25,15524.915861469985,45.3,45.33,45.25,45.25,15524.9159
2006-12-22 15:20:00,45.24,45.25,45.18,45.18,29638.4757355336,45.24,45.25,45.18,45.18,29638.4757
2006-12-22 15:25:00,45.2,45.21,45.12,45.21,27141.4612962762,45.2,45.21,45.12,45.21,27141.4613
2006-12-22 15:30:00,45.22,45.22,45.2,45.21,6948.214091846705,45.22,45.22,45.2,45.21,6948.2141
2006-12-22 15:35:00,45.2,45.24,45.2,45.23,11833.67712517642,45.2,45.24,45.2,45.23,11833.6771
2006-12-22 15:40:00,45.23,45.34,45.19,45.34,29964.173271088915,45.23,45.34,45.19,45.34,29964.1733
2006-12-22 15:45:00,45.33,45.33,45.29,45.29,31592.660948865487,45.33,45.33,45.29,45.29,31592.6609
2006-12-22 15:50:00,45.29,45.3,45.23,45.26,70133.53598957768,45.29,45.3,45.23,45.26,70133.536
2006-12-22 15:55:00,45.26,45.27,45.16,45.17,79687.3303658669,45.26,45.27,45.16,45.17,79687.3304
2006-12-26 09:30:00,45.04,45.13,44.93,44.95,28987.08066442297,45.04,45.13,44.93,44.95,28987.0807
2006-12-26 09:35:00,44.92,45.14,44.92,45.13,10422.321137770055,44.92,45.14,44.92,45.13,10422.3211
2006-12-26 09:40:00,45.12,45.17,45.03,45.16,10422.321137770055,45.12,45.17,45.03,45.16,10422.3211
2006-12-26 09:45:00,45.17,45.42,45.16,45.42,33655.41200738248,45.17,45.42,45.16,45.42,33655.412
2006-12-26 09:50:00,45.41,45.58,45.37,45.55,24210.18347627836,45.41,45.58,45.37,45.55,24210.1835
2006-12-26 09:55:00,45.55,45.61,45.48,45.52,19650.417978503963,45.55,45.61,45.48,45.52,19650.418
2006-12-26 10:00:00,45.51,45.57,45.5,45.51,9879.491911844534,45.51,45.57,45.5,45.51,9879.4919
2006-12-26 10:05:00,45.51,45.52,45.36,45.36,13136.467267397677,45.51,45.52,45.36,45.36,13136.4673
2006-12-26 10:10:00,45.35,45.41,45.35,45.4,6188.253175550972,45.35,45.41,45.35,45.4,6188.2532
2006-12-26 10:15:00,45.4,45.48,45.4,45.48,15959.1792422104,45.4,45.48,45.4,45.48,15959.1792
2006-12-26 10:20:00,45.47,45.49,45.41,45.46,8576.701769623276,45.47,45.49,45.41,45.46,8576.7018
2006-12-26 10:25:00,45.47,45.48,45.46,45.46,4016.936271848877,45.47,45.48,45.46,45.46,4016.9363
2006-12-26 10:30:00,45.46,45.49,45.45,45.45,8468.135924438173,45.46,45.49,45.45,45.45,8468.1359
2006-12-26 10:35:00,45.43,45.43,45.42,45.42,1628.4876777765714,45.43,45.43,45.42,45.42,1628.4877
2006-12-26 10:40:00,45.42,45.42,45.33,45.34,7491.043317772229,45.42,45.42,45.33,45.34,7491.0433
2006-12-26 10:45:00,45.33,45.34,45.26,45.31,21930.300727391164,45.33,45.34,45.26,45.31,21930.3007
2006-12-26 10:50:00,45.31,45.34,45.29,45.34,8251.004234067963,45.31,45.34,45.29,45.34,8251.0042
2006-12-26 10:55:00,45.34,45.35,45.33,45.35,3474.1070459233524,45.34,45.35,45.33,45.35,3474.107
2006-12-26 11:00:00,45.35,45.47,45.35,45.47,6622.516556291391,45.35,45.47,45.35,45.47,6622.5166
2006-12-26 11:05:00,45.47,45.53,45.47,45.5,10205.189447399847,45.47,45.53,45.47,45.5,10205.1894
2006-12-26 11:10:00,45.5,45.51,45.47,45.49,10856.584518510475,45.5,45.51,45.47,45.49,10856.5845
2006-12-26 11:15:00,45.49,45.52,45.48,45.48,8033.872543697753,45.49,45.52,45.48,45.48,8033.8725
2006-12-26 11:20:00,45.48,45.48,45.46,45.46,5211.160568885029,45.48,45.48,45.46,45.46,5211.1606
2006-12-26 11:25:00,45.46,45.5,45.46,45.5,9119.5309955488,45.46,45.5,45.46,45.5,9119.531
2006-12-26 11:30:00,45.5,45.51,45.47,45.47,6296.819020736077,45.5,45.51,45.47,45.47,6296.819
2006-12-26 11:35:00,45.47,45.49,45.46,45.48,9553.79437628922,45.47,45.49,45.46,45.48,9553.7944
2006-12-26 11:40:00,45.49,45.49,45.45,45.45,6296.819020736077,45.49,45.49,45.45,45.45,6296.819
2006-12-26 11:45:00,45.45,45.46,45.42,45.42,5102.5947236999245,45.45,45.46,45.42,45.42,5102.5947
2006-12-26 11:50:00,45.42,45.42,45.35,45.37,8468.135924438173,45.42,45.42,45.35,45.37,8468.1359
2006-12-26 11:55:00,45.4,45.41,45.39,45.4,1737.0535229616762,45.4,45.41,45.39,45.4,1737.0535
2006-12-26 12:00:00,45.4,45.4,45.37,45.37,5753.989794810553,45.4,45.4,45.37,45.37,5753.9898
2006-12-26 12:05:00,45.37,45.37,45.3,45.3,4451.199652589296,45.37,45.37,45.3,45.3,4451.1997
2006-12-26 12:10:00,45.31,45.32,45.25,45.26,8359.570079253068,45.31,45.32,45.25,45.26,8359.5701
2006-12-26 12:15:00,45.27,45.29,45.25,45.29,6405.384865921182,45.27,45.29,45.25,45.29,6405.3849
2006-12-26 12:20:00,45.3,45.32,45.29,45.31,6513.950711106286,45.3,45.32,45.29,45.31,6513.9507
2006-12-26 12:25:00,45.31,45.31,45.24,45.24,5536.858104440344,45.31,45.31,45.24,45.24,5536.8581
2006-12-26 12:30:00,45.23,45.23,45.18,45.18,8576.701769623276,45.23,45.23,45.18,45.18,8576.7018
2006-12-26 12:35:00,45.2,45.21,45.18,45.19,5753.989794810553,45.2,45.21,45.18,45.19,5753.9898
2006-12-26 12:40:00,45.2,45.2,45.15,45.15,4451.199652589296,45.2,45.2,45.15,45.15,4451.1997
2006-12-26 12:45:00,45.15,45.15,45.11,45.11,9228.096840733906,45.15,45.15,45.11,45.11,9228.0968
2006-12-26 12:50:00,45.12,45.13,45.12,45.13,6079.687330365867,45.12,45.13,45.12,45.13,6079.6873
2006-12-26 12:55:00,45.13,45.13,45.07,45.08,11725.111279991315,45.13,45.13,45.07,45.08,11725.1113
2006-12-26 13:00:00,45.08,45.09,45.05,45.09,7165.345782216915,45.08,45.09,45.05,45.09,7165.3458
2006-12-26 13:05:00,45.08,45.11,45.08,45.09,10639.452828140267,45.08,45.11,45.08,45.09,10639.4528
2006-12-26 13:10:00,45.09,45.09,45.08,45.09,3582.6728911084574,45.09,45.09,45.08,45.09,3582.6729
2006-12-26 13:15:00,45.09,45.09,45.08,45.09,3582.6728911084574,45.09,45.09,45.08,45.09,3582.6729
2006-12-26 13:20:00,45.08,45.09,45.01,45.03,11616.54543480621,45.08,45.09,45.01,45.03,11616.5454
2006-12-26 13:25:00,45.03,45.08,45.01,45.01,6079.687330365867,45.03,45.08,45.01,45.01,6079.6873
2006-12-26 13:30:00,45.01,45.05,45.01,45.03,3148.4095103680384,45.01,45.05,45.01,45.03,3148.4095
2006-12-26 13:35:00,45.04,45.04,45.03,45.04,2822.711974812724,45.04,45.04,45.03,45.04,2822.712
2006-12-26 13:40:00,45.04,45.04,45.03,45.03,3039.8436651829334,45.04,45.04,45.03,45.03,3039.8437
2006-12-26 13:45:00,45.04,45.07,45.03,45.05,12485.072196287048,45.04,45.07,45.03,45.05,12485.0722
2006-12-26 13:50:00,45.05,45.08,45.04,45.08,2714.14612962762,45.05,45.08,45.04,45.08,2714.1461
2006-12-26 13:55:00,45.09,45.12,45.09,45.1,10422.321137770055,45.09,45.12,45.09,45.1,10422.3211
2006-12-26 14:00:00,45.12,45.12,45.12,45.12,868.5267614808381,45.12,45.12,45.12,45.12,868.5268
2006-12-26 14:05:00,45.12,45.13,45.1,45.11,8793.833459993486,45.12,45.13,45.1,45.11,8793.8335
2006-12-26 14:10:00,45.11,45.12,45.1,45.11,9662.360221474324,45.11,45.12,45.1,45.11,9662.3602
2006-12-26 14:15:00,45.12,45.13,45.12,45.12,2605.5802844425143,45.12,45.13,45.12,45.12,2605.5803
2006-12-26 14:20:00,45.12,45.12,45.1,45.11,7056.77993703181,45.12,45.12,45.1,45.11,7056.7799
2006-12-26 14:25:00,45.1,45.12,45.07,45.09,10096.623602214744,45.1,45.12,45.07,45.09,10096.6236
2006-12-26 14:30:00,45.08,45.1,45.08,45.09,1411.355987406362,45.08,45.1,45.08,45.09,1411.356
2006-12-26 14:35:00,45.1,45.11,45.09,45.11,1954.185213331886,45.1,45.11,45.09,45.11,1954.1852
2006-12-26 14:40:00,45.12,45.12,45.1,45.1,6622.516556291391,45.12,45.12,45.1,45.1,6622.5166
2006-12-26 14:45:00,45.1,45.1,45.08,45.08,7491.043317772229,45.1,45.1,45.08,45.08,7491.0433
2006-12-26 14:50:00,45.08,45.1,45.07,45.07,6948.214091846705,45.08,45.1,45.07,45.07,6948.2141
2006-12-26 14:55:00,45.06,45.07,45.04,45.06,3691.2387362935615,45.06,45.07,45.04,45.06,3691.2387
2006-12-26 15:00:00,45.06,45.09,45.05,45.09,4234.067962219086,45.06,45.09,45.05,45.09,4234.068
2006-12-26 15:05:00,45.09,45.09,45.05,45.05,8902.399305178591,45.09,45.09,45.05,45.05,8902.3993
2006-12-26 15:10:00,45.05,45.09,45.03,45.08,17479.101074801867,45.05,45.09,45.03,45.08,17479.1011
2006-12-26 15:15:00,45.08,45.09,45.08,45.09,7708.175008142439,45.08,45.09,45.08,45.09,7708.175
2006-12-26 15:20:00,45.09,45.09,45.06,45.07,16067.745087395506,45.09,45.09,45.06,45.07,16067.7451
2006-12-26 15:25:00,45.06,45.07,45.03,45.06,18673.325371838026,45.06,45.07,45.03,45.06,18673.3254
2006-12-26 15:30:00,45.07,45.12,45.07,45.09,16502.008468135926,45.07,45.12,45.07,45.09,16502.0085
2006-12-26 15:35:00,45.09,45.13,45.07,45.12,20084.681359244383,45.09,45.13,45.07,45.12,20084.6814
2006-12-26 15:40:00,45.13,45.13,45.1,45.12,17370.535229616762,45.13,45.13,45.1,45.12,17370.5352
2006-12-26 15:45:00,45.12,45.14,45.04,45.07,39735.09933774835,45.12,45.14,45.04,45.07,39735.0993
2006-12-26 15:50:00,45.06,45.09,44.99,45.09,80772.98881771795,45.06,45.09,44.99,45.09,80772.9888
2006-12-26 15:55:00,45.09,45.18,45.09,45.14,70459.233525133,45.09,45.18,45.09,45.14,70459.2335
2006-12-27 09:30:00,45.63,45.75,45.38,45.72,98360.65573770492,45.63,45.75,45.38,45.72,98360.6557
2006-12-27 09:35:00,45.72,45.75,45.56,45.7,28552.817283682554,45.72,45.75,45.56,45.7,28552.8173
2006-12-27 09:40:00,45.69,45.75,45.63,45.72,33981.1095429378,45.69,45.75,45.63,45.72,33981.1095
2006-12-27 09:45:00,45.73,45.73,45.43,45.46,43860.60145478233,45.73,45.73,45.43,45.46,43860.6015
2006-12-27 09:50:00,45.45,45.53,45.37,45.41,51460.21061773966,45.45,45.53,45.37,45.41,51460.2106
2006-12-27 09:55:00,45.4,45.5,45.36,45.4,22690.261643686896,45.4,45.5,45.36,45.4,22690.2616
2006-12-27 10:00:00,45.4,45.51,45.38,45.43,14873.520790359353,45.4,45.51,45.38,45.43,14873.5208
2006-12-27 10:05:00,45.41,45.45,45.38,45.41,17153.403539246552,45.41,45.45,45.38,45.41,17153.4035
2006-12-27 10:10:00,45.4,45.4,45.29,45.29,9879.491911844534,45.4,45.4,45.29,45.29,9879.4919
2006-12-27 10:15:00,45.28,45.29,45.15,45.2,24861.578547388992,45.28,45.29,45.15,45.2,24861.5785
2006-12-27 10:20:00,45.2,45.34,45.19,45.28,15850.613397025296,45.2,45.34,45.19,45.28,15850.6134
2006-12-27 10:25:00,45.28,45.36,45.24,45.36,19324.72044294865,45.28,45.36,45.24,45.36,19324.7204
2006-12-27 10:30:00,45.35,45.35,45.12,45.12,37020.95320812073,45.35,45.35,45.12,45.12,37020.9532
2006-12-27 10:35:00,45.12,45.12,45.05,45.05,30507.00249701444,45.12,45.12,45.05,45.05,30507.0025
2006-12-27 10:40:00,45.05,45.11,45.05,45.11,36803.82151775052,45.05,45.11,45.05,45.11,36803.8215
2006-12-27 10:45:00,45.11,45.13,45.1,45.13,14873.520790359353,45.11,45.13,45.1,45.13,14873.5208
2006-12-27 10:50:00,45.13,45.19,45.12,45.18,23667.35425035284,45.13,45.19,45.12,45.18,23667.3543
2006-12-27 10:55:00,45.17,45.21,45.1,45.12,31809.792639235697,45.17,45.21,45.1,45.12,31809.7926
2006-12-27 11:00:00,45.12,45.24,45.12,45.24,22473.12995331669,45.12,45.24,45.12,45.24,22473.13
2006-12-27 11:05:00,45.23,45.24,45.16,45.18,14547.82325480404,45.23,45.24,45.16,45.18,14547.8233
2006-12-27 11:10:00,45.16,45.21,45.16,45.21,6296.819020736077,45.16,45.21,45.16,45.21,6296.819
2006-12-27 11:15:00,45.2,45.29,45.2,45.27,14982.086635544458,45.2,45.29,45.2,45.27,14982.0866
2006-12-27 11:20:00,45.27,45.31,45.27,45.3,7599.609162957334,45.27,45.31,45.27,45.3,7599.6092
2006-12-27 11:25:00,45.31,45.34,45.31,45.31,16610.57431332103,45.31,45.34,45.31,45.31,16610.5743
2006-12-27 11:30:00,45.31,45.31,45.24,45.25,14222.125719248725,45.31,45.31,45.24,45.25,14222.1257
2006-12-27 11:35:00,45.25,45.27,45.24,45.27,9445.228531104114,45.25,45.27,45.24,45.27,9445.2285
2006-12-27 11:40:00,45.27,45.33,45.24,45.32,31701.22679405059,45.27,45.33,45.24,45.32,31701.2268
2006-12-27 11:45:00,45.31,45.33,45.28,45.28,7382.477472587125,45.31,45.33,45.28,45.28,7382.4775
2006-12-27 11:50:00,45.27,45.27,45.2,45.22,13136.467267397677,45.27,45.27,45.2,45.22,13136.4673
2006-12-27 11:55:00,45.22,45.24,45.21,45.24,4342.633807404191,45.22,45.24,45.21,45.24,4342.6338
2006-12-27 12:00:00,45.24,45.31,45.24,45.3,11182.282054065792,45.24,45.31,45.24,45.3,11182.2821
2006-12-27 12:05:00,45.31,45.34,45.31,45.33,16502.008468135926,45.31,45.34,45.31,45.33,16502.0085
2006-12-27 12:10:00,45.33,45.34,45.33,45.34,5536.858104440344,45.33,45.34,45.33,45.34,5536.8581
2006-12-27 12:15:00,45.35,45.35,45.34,45.35,8359.570079253068,45.35,45.35,45.34,45.35,8359.5701
2006-12-27 12:20:00,45.35,45.35,45.34,45.34,7925.306698512648,45.35,45.35,45.34,45.34,7925.3067
2006-12-27 12:25:00,45.34,45.35,45.33,45.35,5862.555639995658,45.34,45.35,45.33,45.35,5862.5556
2006-12-27 12:30:00,45.35,45.35,45.33,45.33,13245.033112582782,45.35,45.35,45.33,45.33,13245.0331
2006-12-27 12:35:00,45.34,45.34,45.32,45.33,8033.872543697753,45.34,45.34,45.32,45.33,8033.8725
2006-12-27 12:40:00,45.34,45.37,45.32,45.37,18781.891217023127,45.34,45.37,45.32,45.37,18781.8912
2006-12-27 12:45:00,45.37,45.39,45.34,45.35,14547.82325480404,45.37,45.39,45.34,45.35,14547.8233
2006-12-27 12:50:00,45.35,45.37,45.34,45.36,7056.77993703181,45.35,45.37,45.34,45.36,7056.7799
2006-12-27 12:55:00,45.37,45.37,45.34,45.34,12593.638041472152,45.37,45.37,45.34,45.34,12593.638
2006-12-27 13:00:00,45.35,45.35,45.32,45.34,13136.467267397677,45.35,45.35,45.32,45.34,13136.4673
2006-12-27 13:05:00,45.34,45.35,45.33,45.35,11290.847899250895,45.34,45.35,45.33,45.35,11290.8479
2006-12-27 13:10:00,45.34,45.35,45.33,45.35,22147.43241776137,45.34,45.35,45.33,45.35,22147.4324
2006-12-27 13:15:00,45.35,45.36,45.35,45.35,9228.096840733906,45.35,45.36,45.35,45.35,9228.0968
2006-12-27 13:20:00,45.35,45.41,45.35,45.39,29964.173271088915,45.35,45.41,45.35,45.39,29964.1733
2006-12-27 13:25:00,45.39,45.4,45.39,45.39,11182.282054065792,45.39,45.4,45.39,45.39,11182.2821
2006-12-27 13:30:00,45.4,45.4,45.39,45.4,6405.384865921182,45.4,45.4,45.39,45.4,6405.3849
2006-12-27 13:35:00,45.4,45.4,45.34,45.34,15633.481706655088,45.4,45.4,45.34,45.34,15633.4817
2006-12-27 13:40:00,45.35,45.35,45.32,45.34,6188.253175550972,45.35,45.35,45.32,45.34,6188.2532
2006-12-27 13:45:00,45.34,45.34,45.31,45.33,7816.740853327544,45.34,45.34,45.31,45.33,7816.7409
2006-12-27 13:50:00,45.32,45.34,45.31,45.33,10422.321137770055,45.32,45.34,45.31,45.33,10422.3211
2006-12-27 13:55:00,45.34,45.39,45.34,45.39,16719.140158506136,45.34,45.39,45.34,45.39,16719.1402
2006-12-27 14:00:00,45.39,45.47,45.37,45.37,14004.994028878516,45.39,45.47,45.37,45.37,14004.994
2006-12-27 14:05:00,45.38,45.41,45.37,45.41,8468.135924438173,45.38,45.41,45.37,45.41,8468.1359
2006-12-27 14:10:00,45.4,45.48,45.4,45.44,17479.101074801867,45.4,45.48,45.4,45.44,17479.1011
2006-12-27 14:15:00,45.45,45.46,45.42,45.44,11073.716208880687,45.45,45.46,45.42,45.44,11073.7162
2006-12-27 14:20:00,45.46,45.47,45.44,45.45,9662.360221474324,45.46,45.47,45.44,45.45,9662.3602
2006-12-27 14:25:00,45.47,45.47,45.43,45.46,18021.930300727392,45.47,45.47,45.43,45.46,18021.9303
2006-12-27 14:30:00,45.46,45.47,45.45,45.46,4885.463033329715,45.46,45.47,45.45,45.46,4885.463
2006-12-27 14:35:00,45.46,45.47,45.44,45.45,10639.452828140267,45.46,45.47,45.44,45.45,10639.4528
2006-12-27 14:40:00,45.45,45.46,45.43,45.46,14656.389099989145,45.45,45.46,45.43,45.46,14656.3891
2006-12-27 14:45:00,45.46,45.5,45.44,45.47,24644.446857018786,45.46,45.5,45.44,45.47,24644.4469
2006-12-27 14:50:00,45.47,45.48,45.44,45.46,9336.662685919013,45.47,45.48,45.44,45.46,9336.6627
2006-12-27 14:55:00,45.46,45.46,45.42,45.44,9770.92606665943,45.46,45.46,45.42,45.44,9770.9261
2006-12-27 15:00:00,45.44,45.44,45.4,45.4,16502.008468135926,45.44,45.44,45.4,45.4,16502.0085
2006-12-27 15:05:00,45.41,45.41,45.38,45.4,18890.45706220823,45.41,45.41,45.38,45.4,18890.4571
2006-12-27 15:10:00,45.39,45.44,45.39,45.44,22147.43241776137,45.39,45.44,45.39,45.44,22147.4324
2006-12-27 15:15:00,45.43,45.44,45.39,45.41,17261.969384431657,45.43,45.44,45.39,45.41,17261.9694
2006-12-27 15:20:00,45.41,45.41,45.39,45.39,11942.242970361523,45.41,45.41,45.39,45.39,11942.243
2006-12-27 15:25:00,45.39,45.4,45.38,45.38,12485.072196287048,45.39,45.4,45.38,45.38,12485.0722
2006-12-27 15:30:00,45.38,45.39,45.37,45.37,28009.98805775703,45.38,45.39,45.37,45.37,28009.9881
2006-12-27 15:35:00,45.38,45.39,45.37,45.37,17044.837694061447,45.38,45.39,45.37,45.37,17044.8377
2006-12-27 15:40:00,45.38,45.38,45.35,45.35,28769.948974052764,45.38,45.38,45.35,45.35,28769.949
2006-12-27 15:45:00,45.35,45.37,45.29,45.3,38866.57257626751,45.35,45.37,45.29,45.3,38866.5726
2006-12-27 15:50:00,45.3,45.36,45.3,45.35,31918.3584844208,45.3,45.36,45.3,45.35,31918.3585
2006-12-27 15:55:00,45.35,45.35,45.27,45.27,110085.76701769624,45.35,45.35,45.27,45.27,110085.767
2006-12-28 09:30:00,45.35,45.36,45.05,45.3,79904.46205623711,45.35,45.36,45.05,45.3,79904.4621
2006-12-28 09:35:00,45.3,45.36,45.3,45.33,25947.23699924004,45.3,45.36,45.3,45.33,25947.237
2006-12-28 09:40:00,45.32,45.35,45.3,45.3,29421.344045163394,45.32,45.35,45.3,45.3,29421.344
2006-12-28 09:45:00,45.29,45.3,45.12,45.15,22255.99826294648,45.29,45.3,45.12,45.15,22255.9983
2006-12-28 09:50:00,45.16,45.22,45.04,45.04,42883.508848116384,45.16,45.22,45.04,45.04,42883.5088
2006-12-28 09:55:00,45.03,45.19,45.0,45.12,34958.202149603734,45.03,45.19,45.0,45.12,34958.2021
2006-12-28 10:00:00,45.11,45.18,44.96,45.03,46140.484203669526,45.11,45.18,44.96,45.03,46140.4842
2006-12-28 10:05:00,45.06,45.2,45.01,45.11,27684.29052220172,45.06,45.2,45.01,45.11,27684.2905
2006-12-28 10:10:00,45.12,45.12,44.95,45.01,32026.924329605907,45.12,45.12,44.95,45.01,32026.9243
2006-12-28 10:15:00,45.02,45.05,44.94,44.97,44294.86483552275,45.02,45.05,44.94,44.97,44294.8648
2006-12-28 10:20:00,44.97,44.98,44.91,44.95,27032.895451091088,44.97,44.98,44.91,44.95,27032.8955
2006-12-28 10:25:00,44.94,45.0,44.9,44.96,29855.60742590381,44.94,45.0,44.9,44.96,29855.6074
2006-12-28 10:30:00,44.95,45.02,44.9,44.91,18999.022907393333,44.95,45.02,44.9,44.91,18999.0229
2006-12-28 10:35:00,44.91,44.95,44.81,44.94,22581.69579850179,44.91,44.95,44.81,44.94,22581.6958
2006-12-28 10:40:00,44.95,44.99,44.89,44.97,11507.979589621104,44.95,44.99,44.89,44.97,11507.9796
2006-12-28 10:45:00,44.98,45.0,44.9,44.94,18890.45706220823,44.98,45.0,44.9,44.94,18890.4571
2006-12-28 10:50:00,44.94,44.97,44.91,44.94,8793.833459993486,44.94,44.97,44.91,44.94,8793.8335
2006-12-28 10:55:00,44.95,44.95,44.83,44.89,23884.48594072305,44.95,44.95,44.83,44.89,23884.4859
2006-12-28 11:00:00,44.89,44.89,44.85,44.88,12919.335577027468,44.89,44.89,44.85,44.88,12919.3356
2006-12-28 11:05:00,44.88,44.94,44.88,44.9,19433.28628813376,44.88,44.94,44.88,44.9,19433.2863
2006-12-28 11:10:00,44.9,44.94,44.9,44.93,10422.321137770055,44.9,44.94,44.9,44.93,10422.3211
2006-12-28 11:15:00,44.92,44.93,44.91,44.93,9553.79437628922,44.92,44.93,44.91,44.93,9553.7944
2006-12-28 11:20:00,44.93,44.93,44.91,44.92,6622.516556291391,44.93,44.93,44.91,44.92,6622.5166
2006-12-28 11:25:00,44.92,44.93,44.91,44.93,42557.81131256107,44.92,44.93,44.91,44.93,42557.8113
2006-12-28 11:30:00,44.92,45.01,44.91,45.01,67745.08739550538,44.92,45.01,44.91,45.01,67745.0874
2006-12-28 11:35:00,45.01,45.11,45.01,45.11,31158.39756812507,45.01,45.11,45.01,45.11,31158.3976
2006-12-28 11:40:00,45.11,45.12,45.01,45.1,45814.78666811421,45.11,45.12,45.01,45.1,45814.7867
2006-12-28 11:45:00,45.11,45.11,45.02,45.02,15850.613397025296,45.11,45.11,45.02,45.02,15850.6134
2006-12-28 11:50:00,45.02,45.04,45.02,45.04,7599.609162957334,45.02,45.04,45.02,45.04,7599.6092
2006-12-28 11:55:00,45.02,45.03,45.0,45.0,8902.399305178591,45.02,45.03,45.0,45.0,8902.3993
2006-12-28 12:00:00,45.0,45.0,45.0,45.0,4994.02887851482,45.0,45.0,45.0,45.0,4994.0289
2006-12-28 12:05:00,45.0,45.01,45.0,45.0,21930.300727391164,45.0,45.01,45.0,45.0,21930.3007
2006-12-28 12:10:00,45.01,45.09,45.01,45.09,28009.98805775703,45.01,45.09,45.01,45.09,28009.9881
2006-12-28 12:15:00,45.09,45.12,45.07,45.09,23124.52502442732,45.09,45.12,45.07,45.09,23124.525
2006-12-28 12:20:00,45.09,45.13,45.08,45.08,16936.271848876346,45.09,45.13,45.08,45.08,16936.2718
2006-12-28 12:25:00,45.09,45.13,45.09,45.12,5102.5947236999245,45.09,45.13,45.09,45.12,5102.5947
2006-12-28 12:30:00,45.13,45.2,45.12,45.2,14113.55987406362,45.13,45.2,45.12,45.2,14113.5599
2006-12-28 12:35:00,45.2,45.21,45.18,45.2,11073.716208880687,45.2,45.21,45.18,45.2,11073.7162
2006-12-28 12:40:00,45.19,45.2,45.18,45.19,4668.3313429595055,45.19,45.2,45.18,45.19,4668.3313
2006-12-28 12:45:00,45.18,45.21,45.18,45.2,3908.370426663772,45.18,45.21,45.18,45.2,3908.3704
2006-12-28 12:50:00,45.19,45.29,45.19,45.28,23450.22255998263,45.19,45.29,45.19,45.28,23450.2226
2006-12-28 12:55:00,45.29,45.29,45.25,45.27,12810.769731842363,45.29,45.29,45.25,45.27,12810.7697
2006-12-28 13:00:00,45.27,45.28,45.25,45.28,8142.438388882858,45.27,45.28,45.25,45.28,8142.4384
2006-12-28 13:05:00,45.28,45.28,45.25,45.27,11616.54543480621,45.28,45.28,45.25,45.27,11616.5454
2006-12-28 13:10:00,45.29,45.33,45.29,45.32,11942.242970361523,45.29,45.33,45.29,45.32,11942.243
2006-12-28 13:15:00,45.32,45.34,45.23,45.23,34523.938768863314,45.32,45.34,45.23,45.23,34523.9388
2006-12-28 13:20:00,45.23,45.24,45.21,45.22,3474.1070459233524,45.23,45.24,45.21,45.22,3474.107
2006-12-28 13:25:00,45.21,45.24,45.21,45.24,7599.609162957334,45.21,45.24,45.21,45.24,7599.6092
2006-12-28 13:30:00,45.24,45.32,45.24,45.31,16936.271848876346,45.24,45.32,45.24,45.31,16936.2718
2006-12-28 13:35:00,45.31,45.32,45.25,45.25,10856.584518510475,45.31,45.32,45.25,45.25,10856.5845
2006-12-28 13:40:00,45.25,45.26,45.24,45.24,16176.31093258061,45.25,45.26,45.24,45.24,16176.3109
2006-12-28 13:45:00,45.24,45.24,45.24,45.24,1302.7901422212572,45.24,45.24,45.24,45.24,1302.7901
2006-12-28 13:50:00,45.24,45.24,45.23,45.24,14656.389099989145,45.24,45.24,45.23,45.24,14656.3891
2006-12-28 13:55:00,45.23,45.24,45.23,45.23,4885.463033329715,45.23,45.24,45.23,45.23,4885.463
2006-12-28 14:00:00,45.24,45.24,45.24,45.24,4559.7654977744005,45.24,45.24,45.24,45.24,4559.7655
2006-12-28 14:05:00,45.24,45.26,45.24,45.25,4559.7654977744005,45.24,45.26,45.24,45.25,4559.7655
2006-12-28 14:10:00,45.26,45.35,45.26,45.34,40495.06025404408,45.26,45.35,45.26,45.34,40495.0603
2006-12-28 14:15:00,45.35,45.48,45.34,45.46,39626.53349256324,45.35,45.48,45.34,45.46,39626.5335
2006-12-28 14:20:00,45.45,45.46,45.4,45.46,17479.101074801867,45.45,45.46,45.4,45.46,17479.1011
2006-12-28 14:25:00,45.47,45.47,45.45,45.45,12593.638041472152,45.47,45.47,45.45,45.45,12593.638
2006-12-28 14:30:00,45.45,45.47,45.45,45.47,10965.150363695582,45.45,45.47,45.45,45.47,10965.1504
2006-12-28 14:35:00,45.47,45.47,45.43,45.44,17153.403539246552,45.47,45.47,45.43,45.44,17153.4035
2006-12-28 14:40:00,45.44,45.48,45.43,45.47,14222.125719248725,45.44,45.48,45.43,45.47,14222.1257
2006-12-28 14:45:00,45.48,45.57,45.48,45.55,36260.992291824994,45.48,45.57,45.48,45.55,36260.9923
2006-12-28 14:50:00,45.55,45.55,45.52,45.55,17587.666919986972,45.55,45.55,45.52,45.55,17587.6669
2006-12-28 14:55:00,45.54,45.58,45.53,45.57,16393.44262295082,45.54,45.58,45.53,45.57,16393.4426
2006-12-28 15:00:00,45.57,45.67,45.57,45.59,37455.21658886115,45.57,45.67,45.57,45.59,37455.2166
2006-12-28 15:05:00,45.59,45.65,45.58,45.65,26055.802844425143,45.59,45.65,45.58,45.65,26055.8028
2006-12-28 15:10:00,45.63,45.67,45.62,45.66,25621.539463684727,45.63,45.67,45.62,45.66,25621.5395
2006-12-28 15:15:00,45.66,45.67,45.59,45.59,20084.681359244383,45.66,45.67,45.59,45.59,20084.6814
2006-12-28 15:20:00,45.59,45.59,45.5,45.52,29095.64650960808,45.59,45.59,45.5,45.52,29095.6465
2006-12-28 15:25:00,45.52,45.54,45.51,45.52,26598.632070350668,45.52,45.54,45.51,45.52,26598.6321
2006-12-28 15:30:00,45.53,45.53,45.47,45.47,22473.12995331669,45.53,45.53,45.47,45.47,22473.13
2006-12-28 15:35:00,45.47,45.47,45.44,45.45,17370.535229616762,45.47,45.47,45.44,45.45,17370.5352
2006-12-28 15:40:00,45.46,45.56,45.46,45.54,46900.44511996526,45.46,45.56,45.46,45.54,46900.4451
2006-12-28 15:45:00,45.54,45.54,45.49,45.49,29747.041580718706,45.54,45.54,45.49,45.49,29747.0416
2006-12-28 15:50:00,45.5,45.51,45.48,45.5,41255.02117033981,45.5,45.51,45.48,45.5,41255.0212
2006-12-28 15:55:00,45.49,45.5,45.43,45.43,57974.16132884595,45.49,45.5,45.43,45.43,57974.1613
2006-12-29 09:30:00,45.2,45.3,45.2,45.24,53522.96167625665,45.2,45.3,45.2,45.24,53522.9617
2006-12-29 09:35:00,45.2,45.23,45.12,45.14,17479.101074801867,45.2,45.23,45.12,45.14,17479.1011
2006-12-29 09:40:00,45.18,45.18,45.11,45.12,21821.73488220606,45.18,45.18,45.11,45.12,21821.7349
2006-12-29 09:45:00,45.13,45.44,45.13,45.43,44294.86483552275,45.13,45.44,45.13,45.43,44294.8648
2006-12-29 09:50:00,45.41,45.6,45.39,45.59,58082.72717403105,45.41,45.6,45.39,45.59,58082.7272
2006-12-29 09:55:00,45.58,45.59,45.5,45.53,16719.140158506136,45.58,45.59,45.5,45.53,16719.1402
2006-12-29 10:00:00,45.53,45.59,45.47,45.48,52220.17153403539,45.53,45.59,45.47,45.48,52220.1715
2006-12-29 10:05:00,45.47,45.59,45.47,45.54,31158.39756812507,45.47,45.59,45.47,45.54,31158.3976
2006-12-29 10:10:00,45.56,45.59,45.52,45.58,10856.584518510475,45.56,45.59,45.52,45.58,10856.5845
2006-12-29 10:15:00,45.58,45.58,45.39,45.45,8576.701769623276,45.58,45.58,45.39,45.45,8576.7018
2006-12-29 10:20:00,45.44,45.52,45.41,45.52,6079.687330365867,45.44,45.52,45.41,45.52,6079.6873
2006-12-29 10:25:00,45.51,45.54,45.47,45.47,7599.609162957334,45.51,45.54,45.47,45.47,7599.6092
2006-12-29 10:30:00,45.49,45.52,45.47,45.5,7382.477472587125,45.49,45.52,45.47,45.5,7382.4775
2006-12-29 10:35:00,45.49,45.49,45.32,45.32,8685.267614808381,45.49,45.49,45.32,45.32,8685.2676
2006-12-29 10:40:00,45.32,45.34,45.23,45.27,13136.467267397677,45.32,45.34,45.23,45.27,13136.4673
2006-12-29 10:45:00,45.26,45.3,45.25,45.25,9988.05775702964,45.26,45.3,45.25,45.25,9988.0578
2006-12-29 10:50:00,45.26,45.35,45.26,45.34,12267.940505916838,45.26,45.35,45.26,45.34,12267.9405
2006-12-29 10:55:00,45.32,45.33,45.29,45.29,3474.1070459233524,45.32,45.33,45.29,45.29,3474.107
2006-12-29 11:00:00,45.3,45.31,45.25,45.25,12267.940505916838,45.3,45.31,45.25,45.25,12267.9405
2006-12-29 11:05:00,45.25,45.26,45.18,45.18,19976.11551405928,45.25,45.26,45.18,45.18,19976.1155
2006-12-29 11:10:00,45.17,45.23,45.16,45.18,14330.69156443383,45.17,45.23,45.16,45.18,14330.6916
2006-12-29 11:15:00,45.18,45.21,45.16,45.19,7491.043317772229,45.18,45.21,45.16,45.19,7491.0433
2006-12-29 11:20:00,45.21,45.22,45.16,45.2,5645.423949625448,45.21,45.22,45.16,45.2,5645.4239
2006-12-29 11:25:00,45.18,45.23,45.18,45.18,16719.140158506136,45.18,45.23,45.18,45.18,16719.1402
2006-12-29 11:30:00,45.19,45.28,45.18,45.28,18456.19368146781,45.19,45.28,45.18,45.28,18456.1937
2006-12-29 11:35:00,45.27,45.3,45.24,45.26,11616.54543480621,45.27,45.3,45.24,45.26,11616.5454
2006-12-29 11:40:00,45.24,45.25,45.22,45.24,8359.570079253068,45.24,45.25,45.22,45.24,8359.5701
2006-12-29 11:45:00,45.24,45.28,45.23,45.28,7816.740853327544,45.24,45.28,45.23,45.28,7816.7409
2006-12-29 11:50:00,45.28,45.3,45.27,45.3,5862.555639995658,45.28,45.3,45.27,45.3,5862.5556
2006-12-29 11:55:00,45.29,45.32,45.26,45.31,14330.69156443383,45.29,45.32,45.26,45.31,14330.6916
2006-12-29 12:00:00,45.31,45.35,45.31,45.35,17804.798610357182,45.31,45.35,45.31,45.35,17804.7986
2006-12-29 12:05:00,45.35,45.36,45.24,45.25,23775.920095537946,45.35,45.36,45.24,45.25,23775.9201
2006-12-29 12:10:00,45.25,45.26,45.24,45.25,4342.633807404191,45.25,45.26,45.24,45.25,4342.6338
2006-12-29 12:15:00,45.24,45.25,45.23,45.24,9553.79437628922,45.24,45.25,45.23,45.24,9553.7944
2006-12-29 12:20:00,45.24,45.27,45.24,45.25,24753.012702203887,45.24,45.27,45.24,45.25,24753.0127
2006-12-29 12:25:00,45.25,45.28,45.24,45.27,15633.481706655088,45.25,45.28,45.24,45.27,15633.4817
2006-12-29 12:30:00,45.27,45.27,45.21,45.22,22690.261643686896,45.27,45.27,45.21,45.22,22690.2616
2006-12-29 12:35:00,45.2,45.24,45.2,45.22,13027.901422212572,45.2,45.24,45.2,45.22,13027.9014
2006-12-29 12:40:00,45.22,45.24,45.19,45.21,10530.886982955162,45.22,45.24,45.19,45.21,10530.887
2006-12-29 12:45:00,45.19,45.2,45.16,45.2,9445.228531104114,45.19,45.2,45.16,45.2,9445.2285
2006-12-29 12:50:00,45.21,45.24,45.2,45.21,16719.140158506136,45.21,45.24,45.2,45.21,16719.1402
2006-12-29 12:55:00,45.2,45.23,45.2,45.23,7708.175008142439,45.2,45.23,45.2,45.23,7708.175
2006-12-29 13:00:00,45.21,45.25,45.21,45.25,15307.784171099773,45.21,45.25,45.21,45.25,15307.7842
2006-12-29 13:05:00,45.25,45.27,45.25,45.25,5645.423949625448,45.25,45.27,45.25,45.25,5645.4239
2006-12-29 13:10:00,45.26,45.26,45.25,45.25,1954.185213331886,45.26,45.26,45.25,45.25,1954.1852
2006-12-29 13:15:00,45.26,45.26,45.23,45.23,18021.930300727392,45.26,45.26,45.23,45.23,18021.9303
2006-12-29 13:20:00,45.23,45.24,45.23,45.24,4994.02887851482,45.23,45.24,45.23,45.24,4994.0289
2006-12-29 13:25:00,45.24,45.25,45.23,45.25,24210.18347627836,45.24,45.25,45.23,45.25,24210.1835
2006-12-29 13:30:00,45.25,45.28,45.25,45.25,9662.360221474324,45.25,45.28,45.25,45.25,9662.3602
2006-12-29 13:35:00,45.25,45.29,45.25,45.29,11833.67712517642,45.25,45.29,45.25,45.29,11833.6771
2006-12-29 13:40:00,45.29,45.33,45.27,45.33,12159.374660731732,45.29,45.33,45.27,45.33,12159.3747
2006-12-29 13:45:00,45.33,45.4,45.33,45.38,16827.70600369124,45.33,45.4,45.33,45.38,16827.706
2006-12-29 13:50:00,45.37,45.4,45.37,45.39,14982.086635544458,45.37,45.4,45.37,45.39,14982.0866
2006-12-29 13:55:00,45.39,45.39,45.37,45.37,3691.2387362935615,45.39,45.39,45.37,45.37,3691.2387
2006-12-29 14:00:00,45.37,45.38,45.36,45.38,4885.463033329715,45.37,45.38,45.36,45.38,4885.463
2006-12-29 14:05:00,45.37,45.4,45.34,45.37,24427.31516664857,45.37,45.4,45.34,45.37,24427.3152
2006-12-29 14:10:00,45.38,45.38,45.36,45.38,5102.5947236999245,45.38,45.38,45.36,45.38,5102.5947
2006-12-29 14:15:00,45.38,45.38,45.36,45.37,3039.8436651829334,45.38,45.38,45.36,45.37,3039.8437
2006-12-29 14:20:00,45.36,45.37,45.34,45.34,7382.477472587125,45.36,45.37,45.34,45.34,7382.4775
2006-12-29 14:25:00,45.34,45.34,45.26,45.27,12810.769731842363,45.34,45.34,45.26,45.27,12810.7697
2006-12-29 14:30:00,45.26,45.26,45.14,45.24,34306.807078493104,45.26,45.26,45.14,45.24,34306.8071
2006-12-29 14:35:00,45.24,45.25,45.21,45.22,7816.740853327544,45.24,45.25,45.21,45.22,7816.7409
2006-12-29 14:40:00,45.23,45.25,45.22,45.25,4559.7654977744005,45.23,45.25,45.22,45.25,4559.7655
2006-12-29 14:45:00,45.24,45.26,45.24,45.25,5862.555639995658,45.24,45.26,45.24,45.25,5862.5556
2006-12-29 14:50:00,45.24,45.26,45.24,45.25,3474.1070459233524,45.24,45.26,45.24,45.25,3474.107
2006-12-29 14:55:00,45.25,45.26,45.23,45.24,10748.018673325372,45.25,45.26,45.23,45.24,10748.0187
2006-12-29 15:00:00,45.26,45.3,45.26,45.29,6405.384865921182,45.26,45.3,45.26,45.29,6405.3849
2006-12-29 15:05:00,45.3,45.35,45.29,45.34,14113.55987406362,45.3,45.35,45.29,45.34,14113.5599
2006-12-29 15:10:00,45.34,45.37,45.32,45.36,28118.55390294213,45.34,45.37,45.32,45.36,28118.5539
2006-12-29 15:15:00,45.36,45.4,45.35,45.36,15742.04755184019,45.36,45.4,45.35,45.36,15742.0476
2006-12-29 15:20:00,45.37,45.38,45.3,45.37,41689.28455108023,45.37,45.38,45.3,45.37,41689.2846
2006-12-29 15:25:00,45.36,45.39,45.22,45.24,29312.77819997829,45.36,45.39,45.22,45.24,29312.7782
2006-12-29 15:30:00,45.25,45.33,45.22,45.26,24318.749321463467,45.25,45.33,45.22,45.26,24318.7493
2006-12-29 15:35:00,45.26,45.32,45.26,45.28,25404.40777331452,45.26,45.32,45.26,45.28,25404.4078
2006-12-29 15:40:00,45.29,45.33,45.29,45.31,25404.40777331452,45.29,45.33,45.29,45.31,25404.4078
2006-12-29 15:45:00,45.32,45.41,45.29,45.4,47226.142655520576,45.32,45.41,45.29,45.4,47226.1427
2006-12-29 15:50:00,45.4,45.48,45.38,45.39,61882.53175550972,45.4,45.48,45.38,45.39,61882.5318
2006-12-29 15:55:00,45.41,45.41,45.24,45.27,61556.834219954406,45.41,45.41,45.24,45.27,61556.8342
2007-01-03 09:30:00,45.36,45.47,45.36,45.36,100857.67017696232,45.36,45.47,45.36,45.36,100857.6702
2007-01-03 09:35:00,45.39,45.57,45.35,45.52,77081.75008142438,45.39,45.57,45.35,45.52,77081.7501
2007-01-03 09:40:00,45.53,45.56,45.24,45.38,75018.9990229074,45.53,45.56,45.24,45.38,75018.999
2007-01-03 09:45:00,45.26,45.63,45.24,45.59,91412.4416458582,45.26,45.63,45.24,45.59,91412.4416
2007-01-03 09:50:00,45.6,45.65,45.46,45.47,33763.97785256759,45.6,45.65,45.46,45.47,33763.9779
2007-01-03 09:55:00,45.47,45.58,45.4,45.4,26598.632070350668,45.47,45.58,45.4,45.4,26598.6321
2007-01-03 10:00:00,45.38,45.65,45.38,45.63,68179.35077624579,45.38,45.65,45.38,45.63,68179.3508
2007-01-03 10:05:00,45.65,45.78,45.51,45.56,31918.3584844208,45.65,45.78,45.51,45.56,31918.3585
2007-01-03 10:10:00,45.57,45.94,45.57,45.92,61773.965910324616,45.57,45.94,45.57,45.92,61773.9659
2007-01-03 10:15:00,45.92,46.05,45.88,45.88,49614.59124959288,45.92,46.05,45.88,45.88,49614.5912
2007-01-03 10:20:00,45.88,45.93,45.82,45.89,55585.71273477364,45.88,45.93,45.82,45.89,55585.7127
2007-01-03 10:25:00,45.9,45.94,45.84,45.86,55911.41027032895,45.9,45.94,45.84,45.86,55911.4103
2007-01-03 10:30:00,45.86,45.94,45.83,45.93,58408.42470958637,45.86,45.94,45.83,45.93,58408.4247
2007-01-03 10:35:00,45.94,45.98,45.9,45.94,55368.58104440344,45.94,45.98,45.9,45.94,55368.581
2007-01-03 10:40:00,45.96,46.13,45.93,46.12,60362.60992291825,45.96,46.13,45.93,46.12,60362.6099
2007-01-03 10:45:00,46.13,46.23,46.04,46.04,43969.16729996744,46.13,46.23,46.04,46.04,43969.1673
2007-01-03 10:50:00,46.04,46.05,45.93,45.93,60145.47823254804,46.04,46.05,45.93,45.93,60145.4782
2007-01-03 10:55:00,45.93,45.94,45.91,45.94,28552.817283682554,45.93,45.94,45.91,45.94,28552.8173
2007-01-03 11:00:00,45.93,45.95,45.89,45.89,24535.88101183368,45.93,45.95,45.89,45.89,24535.881
2007-01-03 11:05:00,45.89,45.94,45.89,45.9,22690.261643686896,45.89,45.94,45.89,45.9,22690.2616
2007-01-03 11:10:00,45.9,45.94,45.87,45.94,30072.73911627402,45.9,45.94,45.87,45.94,30072.7391
2007-01-03 11:15:00,45.94,46.04,45.94,45.97,39735.09933774835,45.94,46.04,45.94,45.97,39735.0993
2007-01-03 11:20:00,45.97,45.97,45.39,45.96,15959.1792422104,45.97,45.97,45.39,45.96,15959.1792
2007-01-03 11:25:00,45.95,45.97,45.95,45.95,11725.111279991315,45.95,45.97,45.95,45.95,11725.1113
2007-01-03 11:30:00,45.96,46.01,45.94,46.01,32352.62186516122,45.96,46.01,45.94,46.01,32352.6219
2007-01-03 11:35:00,46.0,46.1,45.98,46.09,50808.81554662903,46.0,46.1,45.98,46.09,50808.8155
2007-01-03 11:40:00,46.07,46.18,46.07,46.18,30832.700032569755,46.07,46.18,46.07,46.18,30832.7
2007-01-03 11:45:00,46.19,46.28,46.18,46.28,42883.508848116384,46.19,46.28,46.18,46.28,42883.5088
2007-01-03 11:50:00,46.27,46.29,46.23,46.23,21061.773965910324,46.27,46.29,46.23,46.23,21061.774
2007-01-03 11:55:00,46.23,46.23,46.12,46.12,30072.73911627402,46.23,46.23,46.12,46.12,30072.7391
2007-01-03 12:00:00,46.13,46.17,46.11,46.13,17370.535229616762,46.13,46.17,46.11,46.13,17370.5352
2007-01-03 12:05:00,46.14,46.16,46.06,46.06,36369.5581370101,46.14,46.16,46.06,46.06,36369.5581
2007-01-03 12:10:00,46.06,46.08,46.05,46.06,12376.506351101943,46.06,46.08,46.05,46.06,12376.5064
2007-01-03 12:15:00,46.05,46.08,46.05,46.06,9445.228531104114,46.05,46.08,46.05,46.06,9445.2285
2007-01-03 12:20:00,46.06,46.08,46.05,46.05,12050.80881554663,46.06,46.08,46.05,46.05,12050.8088
2007-01-03 12:25:00,46.06,46.07,45.99,46.04,9010.965150363696,46.06,46.07,45.99,46.04,9010.9652
2007-01-03 12:30:00,46.05,46.05,46.01,46.04,15959.1792422104,46.05,46.05,46.01,46.04,15959.1792
2007-01-03 12:35:00,46.01,46.01,45.94,45.96,14547.82325480404,46.01,46.01,45.94,45.96,14547.8233
2007-01-03 12:40:00,45.96,46.04,45.95,46.04,19650.417978503963,45.96,46.04,45.95,46.04,19650.418
2007-01-03 12:45:00,46.03,46.06,46.0,46.05,33981.1095429378,46.03,46.06,46.0,46.05,33981.1095
2007-01-03 12:50:00,46.04,46.07,46.04,46.05,13679.296493323202,46.04,46.07,46.04,46.05,13679.2965
2007-01-03 12:55:00,46.05,46.05,46.02,46.03,18456.19368146781,46.05,46.05,46.02,46.03,18456.1937
2007-01-03 13:00:00,46.03,46.08,46.02,46.06,18021.930300727392,46.03,46.08,46.02,46.06,18021.9303
2007-01-03 13:05:00,46.06,46.08,46.04,46.08,11073.716208880687,46.06,46.08,46.04,46.08,11073.7162
2007-01-03 13:10:00,46.08,46.08,46.06,46.06,12267.940505916838,46.08,46.08,46.06,46.06,12267.9405
2007-01-03 13:15:00,46.06,46.07,46.06,46.06,12593.638041472152,46.06,46.07,46.06,46.06,12593.638
2007-01-03 13:20:00,46.06,46.1,46.06,46.08,18890.45706220823,46.06,46.1,46.06,46.08,18890.4571
2007-01-03 13:25:00,46.07,46.08,45.89,46.0,37129.51905330584,46.07,46.08,45.89,46.0,37129.5191
2007-01-03 13:30:00,46.01,46.02,45.93,45.95,18130.496145912497,46.01,46.02,45.93,45.95,18130.4961
2007-01-03 13:35:00,45.96,45.96,45.86,45.9,13679.296493323202,45.96,45.96,45.86,45.9,13679.2965
2007-01-03 13:40:00,45.9,46.0,45.9,45.95,16502.008468135926,45.9,46.0,45.9,45.95,16502.0085
2007-01-03 13:45:00,45.95,45.95,45.81,45.82,23884.48594072305,45.95,45.95,45.81,45.82,23884.4859
2007-01-03 13:50:00,45.82,45.84,45.81,45.82,17479.101074801867,45.82,45.84,45.81,45.82,17479.1011
2007-01-03 13:55:00,45.82,45.83,45.74,45.79,30832.700032569755,45.82,45.83,45.74,45.79,30832.7
2007-01-03 14:00:00,45.8,45.84,45.59,45.66,70133.53598957768,45.8,45.84,45.59,45.66,70133.536
2007-01-03 14:05:00,45.65,45.69,45.47,45.57,32569.75355553143,45.65,45.69,45.47,45.57,32569.7536
2007-01-03 14:10:00,45.55,45.56,44.76,44.9,103897.51384214529,45.55,45.56,44.76,44.9,103897.5138
2007-01-03 14:15:00,44.94,45.1,44.4,44.51,146129.62761915103,44.94,45.1,44.4,44.51,146129.6276
2007-01-03 14:20:00,44.5,45.06,44.5,44.98,129410.48746064489,44.5,45.06,44.5,44.98,129410.4875
2007-01-03 14:25:00,44.97,45.07,44.89,45.03,63293.88774291608,44.97,45.07,44.89,45.03,63293.8877
2007-01-03 14:30:00,45.03,45.1,44.88,44.88,46031.91835848442,45.03,45.1,44.88,44.88,46031.9184
2007-01-03 14:35:00,44.91,44.96,44.77,44.85,47226.142655520576,44.91,44.96,44.77,44.85,47226.1427
2007-01-03 14:40:00,44.88,44.88,44.54,44.59,50157.4204755184,44.88,44.88,44.54,44.59,50157.4205
2007-01-03 14:45:00,44.59,44.67,44.43,44.63,55477.14688958854,44.59,44.67,44.43,44.63,55477.1469
2007-01-03 14:50:00,44.63,44.71,44.6,44.64,27032.895451091088,44.63,44.71,44.6,44.64,27032.8955
2007-01-03 14:55:00,44.64,44.65,44.54,44.61,39735.09933774835,44.64,44.65,44.54,44.61,39735.0993
2007-01-03 15:00:00,44.61,44.63,44.52,44.63,33763.97785256759,44.61,44.63,44.52,44.63,33763.9779
2007-01-03 15:05:00,44.64,44.71,44.62,44.69,27032.895451091088,44.64,44.71,44.62,44.69,27032.8955
2007-01-03 15:10:00,44.72,44.86,44.69,44.81,64705.24373032244,44.72,44.86,44.69,44.81,64705.2437
2007-01-03 15:15:00,44.81,44.91,44.8,44.9,41255.02117033981,44.81,44.91,44.8,44.9,41255.0212
2007-01-03 15:20:00,44.91,44.99,44.9,44.98,38975.13842145261,44.91,44.99,44.9,44.98,38975.1384
2007-01-03 15:25:00,44.96,45.04,44.96,45.0,43534.90391922701,44.96,45.04,44.96,45.0,43534.9039
2007-01-03 15:30:00,45.0,45.04,44.92,45.02,52003.03984366518,45.0,45.04,44.92,45.02,52003.0398
2007-01-03 15:35:00,45.03,45.22,45.03,45.16,52545.86906959071,45.03,45.22,45.03,45.16,52545.8691
2007-01-03 15:40:00,45.15,45.31,45.15,45.24,56019.97611551406,45.15,45.31,45.15,45.24,56019.9761
2007-01-03 15:45:00,45.23,45.28,45.22,45.28,67202.25816957986,45.23,45.28,45.22,45.28,67202.2582
2007-01-03 15:50:00,45.28,45.47,45.27,45.46,158831.83150580828,45.28,45.47,45.27,45.46,158831.8315
2007-01-03 15:55:00,45.47,45.5,45.41,45.44,232873.7379220497,45.47,45.5,45.41,45.44,232873.7379
2007-01-04 09:30:00,45.38,45.44,45.19,45.24,85332.75431549235,45.38,45.44,45.19,45.24,85332.7543
2007-01-04 09:35:00,45.25,45.35,45.25,45.34,38215.17750515688,45.25,45.35,45.25,45.34,38215.1775
2007-01-04 09:40:00,45.35,45.38,45.02,45.06,56454.23949625448,45.35,45.38,45.02,45.06,56454.2395
2007-01-04 09:45:00,45.05,45.14,45.02,45.09,47334.70850070568,45.05,45.14,45.02,45.09,47334.7085
2007-01-04 09:50:00,45.09,45.15,45.03,45.13,75996.09162957333,45.09,45.15,45.03,45.13,75996.0916
2007-01-04 09:55:00,45.14,45.27,45.06,45.25,82618.60818586472,45.14,45.27,45.06,45.25,82618.6082
2007-01-04 10:00:00,45.23,45.35,45.21,45.24,55477.14688958854,45.23,45.35,45.21,45.24,55477.1469
2007-01-04 10:05:00,45.22,45.31,45.19,45.22,47009.010965150366,45.22,45.31,45.19,45.22,47009.011
2007-01-04 10:10:00,45.22,45.32,45.2,45.23,19541.85213331886,45.22,45.32,45.2,45.23,19541.8521
2007-01-04 10:15:00,45.24,45.43,45.23,45.43,26490.066225165563,45.24,45.43,45.23,45.43,26490.0662
2007-01-04 10:20:00,45.41,45.47,45.29,45.35,21821.73488220606,45.41,45.47,45.29,45.35,21821.7349
2007-01-04 10:25:00,45.31,45.35,45.27,45.32,25947.23699924004,45.31,45.35,45.27,45.32,25947.237
2007-01-04 10:30:00,45.32,45.68,45.31,45.55,80338.72543697753,45.32,45.68,45.31,45.55,80338.7254
2007-01-04 10:35:00,45.54,45.59,45.5,45.59,39626.53349256324,45.54,45.59,45.5,45.59,39626.5335
2007-01-04 10:40:00,45.59,45.81,45.57,45.81,85441.32016067745,45.59,45.81,45.57,45.81,85441.3202
2007-01-04 10:45:00,45.79,46.01,45.75,45.89,59602.64900662252,45.79,46.01,45.75,45.89,59602.649
2007-01-04 10:50:00,45.9,46.15,45.89,46.02,71327.76028661383,45.9,46.15,45.89,46.02,71327.7603
2007-01-04 10:55:00,46.02,46.13,45.99,46.04,30181.304961459125,46.02,46.13,45.99,46.04,30181.305
2007-01-04 11:00:00,46.03,46.15,46.0,46.14,58408.42470958637,46.03,46.15,46.0,46.14,58408.4247
2007-01-04 11:05:00,46.14,46.15,45.98,45.99,58734.12224514168,46.14,46.15,45.98,45.99,58734.1222
2007-01-04 11:10:00,45.98,46.02,45.86,45.88,19976.11551405928,45.98,46.02,45.86,45.88,19976.1155
2007-01-04 11:15:00,45.87,45.89,45.81,45.88,23884.48594072305,45.87,45.89,45.81,45.88,23884.4859
2007-01-04 11:20:00,45.87,45.95,45.83,45.88,20301.8130496146,45.87,45.95,45.83,45.88,20301.813
2007-01-04 11:25:00,45.88,45.88,45.78,45.78,19650.417978503963,45.88,45.88,45.78,45.78,19650.418
2007-01-04 11:30:00,45.78,45.79,45.76,45.78,15199.218325914668,45.78,45.79,45.76,45.78,15199.2183
2007-01-04 11:35:00,45.78,45.87,45.77,45.81,25730.10530886983,45.78,45.87,45.77,45.81,25730.1053
2007-01-04 11:40:00,45.82,45.93,45.82,45.89,15633.481706655088,45.82,45.93,45.82,45.89,15633.4817
2007-01-04 11:45:00,45.9,45.97,45.87,45.95,15199.218325914668,45.9,45.97,45.87,45.95,15199.2183
2007-01-04 11:50:00,45.94,46.06,45.93,46.05,41037.889479969606,45.94,46.06,45.93,46.05,41037.8895
2007-01-04 11:55:00,46.05,46.05,46.02,46.04,18673.325371838026,46.05,46.05,46.02,46.04,18673.3254
2007-01-04 12:00:00,46.04,46.05,46.01,46.01,15090.652480729565,46.04,46.05,46.01,46.01,15090.6525
2007-01-04 12:05:00,46.03,46.04,45.99,46.04,24101.61763109326,46.03,46.04,45.99,46.04,24101.6176
2007-01-04 12:10:00,46.04,46.04,45.97,45.98,11833.67712517642,46.04,46.04,45.97,45.98,11833.6771
2007-01-04 12:15:00,45.99,46.02,45.97,46.0,10530.886982955162,45.99,46.02,45.97,46.0,10530.887
2007-01-04 12:20:00,45.97,46.01,45.94,46.0,23667.35425035284,45.97,46.01,45.94,46.0,23667.3543
2007-01-04 12:25:00,45.99,46.0,45.94,45.94,10313.755292584952,45.99,46.0,45.94,45.94,10313.7553
2007-01-04 12:30:00,45.94,46.03,45.91,46.01,23015.95917924221,45.94,46.03,45.91,46.01,23015.9592
2007-01-04 12:35:00,46.02,46.03,45.99,46.0,17696.232765172077,46.02,46.03,45.99,46.0,17696.2328
2007-01-04 12:40:00,45.98,45.98,45.93,45.93,11725.111279991315,45.98,45.98,45.93,45.93,11725.1113
2007-01-04 12:45:00,45.92,45.94,45.85,45.86,20301.8130496146,45.92,45.94,45.85,45.86,20301.813
2007-01-04 12:50:00,45.87,45.87,45.82,45.85,11616.54543480621,45.87,45.87,45.82,45.85,11616.5454
2007-01-04 12:55:00,45.86,45.88,45.83,45.87,10205.189447399847,45.86,45.88,45.83,45.87,10205.1894
2007-01-04 13:00:00,45.87,45.88,45.82,45.82,18781.891217023127,45.87,45.88,45.82,45.82,18781.8912
2007-01-04 13:05:00,45.82,45.83,45.79,45.79,10096.623602214744,45.82,45.83,45.79,45.79,10096.6236
2007-01-04 13:10:00,45.79,45.8,45.76,45.76,12159.374660731732,45.79,45.8,45.76,45.76,12159.3747
2007-01-04 13:15:00,45.77,45.78,45.75,45.75,9119.5309955488,45.77,45.78,45.75,45.75,9119.531
2007-01-04 13:20:00,45.74,45.77,45.7,45.7,32895.45109108675,45.74,45.77,45.7,45.7,32895.4511
2007-01-04 13:25:00,45.71,45.71,45.56,45.65,34958.202149603734,45.71,45.71,45.56,45.65,34958.2021
2007-01-04 13:30:00,45.63,45.7,45.6,45.66,23775.920095537946,45.63,45.7,45.6,45.66,23775.9201
2007-01-04 13:35:00,45.68,45.83,45.67,45.75,13679.296493323202,45.68,45.83,45.67,45.75,13679.2965
2007-01-04 13:40:00,45.73,45.75,45.61,45.61,8033.872543697753,45.73,45.75,45.61,45.61,8033.8725
2007-01-04 13:45:00,45.62,45.63,45.56,45.57,7816.740853327544,45.62,45.63,45.56,45.57,7816.7409
2007-01-04 13:50:00,45.59,45.66,45.59,45.62,8468.135924438173,45.59,45.66,45.59,45.62,8468.1359
2007-01-04 13:55:00,45.65,45.71,45.62,45.7,10096.623602214744,45.65,45.71,45.62,45.7,10096.6236
2007-01-04 14:00:00,45.7,45.75,45.67,45.73,20953.20812072522,45.7,45.75,45.67,45.73,20953.2081
2007-01-04 14:05:00,45.74,45.75,45.69,45.72,17587.666919986972,45.74,45.75,45.69,45.72,17587.6669
2007-01-04 14:10:00,45.72,45.78,45.68,45.7,37780.91412441646,45.72,45.78,45.68,45.7,37780.9141
2007-01-04 14:15:00,45.7,45.83,45.7,45.76,15633.481706655088,45.7,45.83,45.7,45.76,15633.4817
2007-01-04 14:20:00,45.74,45.74,45.69,45.7,18239.0619910976,45.74,45.74,45.69,45.7,18239.062
2007-01-04 14:25:00,45.7,45.82,45.7,45.79,22255.99826294648,45.7,45.82,45.7,45.79,22255.9983
2007-01-04 14:30:00,45.78,45.96,45.77,45.82,283031.15839756816,45.78,45.96,45.77,45.82,283031.1584
2007-01-04 14:35:00,45.82,45.88,45.74,45.75,20627.510585169905,45.82,45.88,45.74,45.75,20627.5106
2007-01-04 14:40:00,45.77,45.87,45.74,45.84,17804.798610357182,45.77,45.87,45.74,45.84,17804.7986
2007-01-04 14:45:00,45.84,45.99,45.83,45.99,21604.60319183585,45.84,45.99,45.83,45.99,21604.6032
2007-01-04 14:50:00,45.99,46.02,45.92,45.94,41037.889479969606,45.99,46.02,45.92,45.94,41037.8895
2007-01-04 14:55:00,45.98,46.0,45.92,46.0,78493.10606883075,45.98,46.0,45.92,46.0,78493.1061
2007-01-04 15:00:00,46.0,46.03,45.94,45.94,17044.837694061447,46.0,46.03,45.94,45.94,17044.8377
2007-01-04 15:05:00,45.94,45.99,45.9,45.92,19867.549668874173,45.94,45.99,45.9,45.92,19867.5497
2007-01-04 15:10:00,45.92,45.98,45.92,45.93,13787.862338508306,45.92,45.98,45.92,45.93,13787.8623
2007-01-04 15:15:00,45.93,45.94,45.86,45.87,17804.798610357182,45.93,45.94,45.86,45.87,17804.7986
2007-01-04 15:20:00,45.86,45.94,45.85,45.91,39952.23102811856,45.86,45.94,45.85,45.91,39952.231
2007-01-04 15:25:00,45.91,45.94,45.87,45.9,26598.632070350668,45.91,45.94,45.87,45.9,26598.6321
2007-01-04 15:30:00,45.9,45.96,45.9,45.94,32135.49017479101,45.9,45.96,45.9,45.94,32135.4902
2007-01-04 15:35:00,45.94,46.04,45.94,46.04,36695.25567256541,45.94,46.04,45.94,46.04,36695.2557
2007-01-04 15:40:00,46.04,46.07,46.02,46.06,65682.33633698839,46.04,46.07,46.02,46.06,65682.3363
2007-01-04 15:45:00,46.07,46.07,45.94,45.94,23341.65671479753,46.07,46.07,45.94,45.94,23341.6567
2007-01-04 15:50:00,45.94,45.99,45.87,45.88,56997.06872218,45.94,45.99,45.87,45.88,56997.0687
2007-01-04 15:55:00,45.88,45.92,45.77,45.82,88915.42720660081,45.88,45.92,45.77,45.82,88915.4272
2007-01-05 09:30:00,46.04,46.12,45.95,46.03,54065.790902182176,46.04,46.12,45.95,46.03,54065.7909
2007-01-05 09:35:00,46.04,46.14,45.92,46.08,35501.03137552926,46.04,46.14,45.92,46.08,35501.0314
2007-01-05 09:40:00,46.08,46.11,45.94,46.06,25078.7102377592,46.08,46.11,45.94,46.06,25078.7102
2007-01-05 09:45:00,46.06,46.15,46.0,46.07,43534.90391922701,46.06,46.15,46.0,46.07,43534.9039
2007-01-05 09:50:00,46.08,46.23,46.04,46.17,42557.81131256107,46.08,46.23,46.04,46.17,42557.8113
2007-01-05 09:55:00,46.17,46.19,45.94,46.03,46031.91835848442,46.17,46.19,45.94,46.03,46031.9184
2007-01-05 10:00:00,46.01,46.15,46.01,46.03,39300.83595700793,46.01,46.15,46.01,46.03,39300.836
2007-01-05 10:05:00,46.04,46.21,46.04,46.2,25621.539463684727,46.04,46.21,46.04,46.2,25621.5395
2007-01-05 10:10:00,46.2,46.21,45.98,46.05,35175.333839973944,46.2,46.21,45.98,46.05,35175.3338
2007-01-05 10:15:00,46.06,46.14,45.97,46.14,23775.920095537946,46.06,46.14,45.97,46.14,23775.9201
2007-01-05 10:20:00,46.15,46.19,46.08,46.15,18999.022907393333,46.15,46.19,46.08,46.15,18999.0229
2007-01-05 10:25:00,46.15,46.21,46.1,46.17,21713.169037020954,46.15,46.21,46.1,46.17,21713.169
2007-01-05 10:30:00,46.19,46.19,46.1,46.1,13136.467267397677,46.19,46.19,46.1,46.1,13136.4673
2007-01-05 10:35:00,46.1,46.27,46.09,46.27,30615.568342199545,46.1,46.27,46.09,46.27,30615.5683
2007-01-05 10:40:00,46.27,46.36,46.14,46.2,31049.831722939965,46.27,46.36,46.14,46.2,31049.8317
2007-01-05 10:45:00,46.2,46.24,46.11,46.17,34415.37292367821,46.2,46.24,46.11,46.17,34415.3729
2007-01-05 10:50:00,46.17,46.29,46.17,46.29,11073.716208880687,46.17,46.29,46.17,46.29,11073.7162
2007-01-05 10:55:00,46.29,46.3,46.18,46.19,14764.95494517425,46.29,46.3,46.18,46.19,14764.9549
2007-01-05 11:00:00,46.19,46.25,46.16,46.16,20736.07643035501,46.19,46.25,46.16,46.16,20736.0764
2007-01-05 11:05:00,46.16,46.16,45.97,46.0,52328.737379220496,46.16,46.16,45.97,46.0,52328.7374
2007-01-05 11:10:00,46.0,46.11,45.84,46.07,41797.85039626533,46.0,46.11,45.84,46.07,41797.8504
2007-01-05 11:15:00,46.07,46.15,46.07,46.09,9010.965150363696,46.07,46.15,46.07,46.09,9010.9652
2007-01-05 11:20:00,46.1,46.14,46.02,46.06,19976.11551405928,46.1,46.14,46.02,46.06,19976.1155
2007-01-05 11:25:00,46.06,46.06,45.91,45.97,35935.29475626968,46.06,46.06,45.91,45.97,35935.2948
2007-01-05 11:30:00,45.95,46.06,45.91,46.04,23015.95917924221,45.95,46.06,45.91,46.04,23015.9592
2007-01-05 11:35:00,46.06,46.12,46.0,46.07,23233.09086961242,46.06,46.12,46.0,46.07,23233.0909
2007-01-05 11:40:00,46.06,46.13,46.01,46.08,34632.50461404842,46.06,46.13,46.01,46.08,34632.5046
2007-01-05 11:45:00,46.08,46.11,46.03,46.05,12485.072196287048,46.08,46.11,46.03,46.05,12485.0722
2007-01-05 11:50:00,46.03,46.06,45.95,45.97,25621.539463684727,46.03,46.06,45.95,45.97,25621.5395
2007-01-05 11:55:00,45.98,46.1,45.97,46.02,18781.891217023127,45.98,46.1,45.97,46.02,18781.8912
2007-01-05 12:00:00,46.01,46.04,45.97,45.99,15199.218325914668,46.01,46.04,45.97,45.99,15199.2183
2007-01-05 12:05:00,46.0,46.03,45.95,45.96,13896.42818369341,46.0,46.03,45.95,45.96,13896.4282
2007-01-05 12:10:00,45.96,46.0,45.95,45.96,12376.506351101943,45.96,46.0,45.95,45.96,12376.5064
2007-01-05 12:15:00,45.96,46.0,45.91,45.94,24644.446857018786,45.96,46.0,45.91,45.94,24644.4469
2007-01-05 12:20:00,45.94,45.95,45.8,45.81,23341.65671479753,45.94,45.95,45.8,45.81,23341.6567
2007-01-05 12:25:00,45.8,45.87,45.76,45.84,28227.11974812724,45.8,45.87,45.76,45.84,28227.1197
2007-01-05 12:30:00,45.85,45.86,45.82,45.83,10096.623602214744,45.85,45.86,45.82,45.83,10096.6236
2007-01-05 12:35:00,45.84,45.98,45.8,45.94,39626.53349256324,45.84,45.98,45.8,45.94,39626.5335
2007-01-05 12:40:00,45.96,45.99,45.9,45.98,21496.037346650744,45.96,45.99,45.9,45.98,21496.0373
2007-01-05 12:45:00,45.98,46.01,45.92,45.93,20410.37889479969,45.98,46.01,45.92,45.93,20410.3789
2007-01-05 12:50:00,45.93,45.97,45.93,45.93,16067.745087395506,45.93,45.97,45.93,45.93,16067.7451
2007-01-05 12:55:00,45.93,46.0,45.9,46.0,14764.95494517425,45.93,46.0,45.9,46.0,14764.9549
2007-01-05 13:00:00,46.0,46.01,45.94,45.97,31918.3584844208,46.0,46.01,45.94,45.97,31918.3585
2007-01-05 13:05:00,45.95,45.99,45.93,45.95,7925.306698512648,45.95,45.99,45.93,45.95,7925.3067
2007-01-05 13:10:00,45.95,46.1,45.95,46.1,23993.05178590816,45.95,46.1,45.95,46.1,23993.0518
2007-01-05 13:15:00,46.1,46.19,46.06,46.14,18347.627836282707,46.1,46.19,46.06,46.14,18347.6278
2007-01-05 13:20:00,46.14,46.23,46.12,46.18,13027.901422212572,46.14,46.23,46.12,46.18,13027.9014
2007-01-05 13:25:00,46.17,46.32,46.15,46.24,25838.671154054937,46.17,46.32,46.15,46.24,25838.6712
2007-01-05 13:30:00,46.25,46.26,46.14,46.15,29855.60742590381,46.25,46.26,46.14,46.15,29855.6074
2007-01-05 13:35:00,46.15,46.16,46.06,46.08,17261.969384431657,46.15,46.16,46.06,46.08,17261.9694
2007-01-05 13:40:00,46.09,46.11,46.02,46.04,8576.701769623276,46.09,46.11,46.02,46.04,8576.7018
2007-01-05 13:45:00,46.06,46.06,45.9,45.93,24753.012702203887,46.06,46.06,45.9,45.93,24753.0127
2007-01-05 13:50:00,45.93,46.05,45.84,45.98,30507.00249701444,45.93,46.05,45.84,45.98,30507.0025
2007-01-05 13:55:00,45.99,45.99,45.9,45.93,3582.6728911084574,45.99,45.99,45.9,45.93,3582.6729
2007-01-05 14:00:00,45.93,45.99,45.9,45.9,15090.652480729565,45.93,45.99,45.9,45.9,15090.6525
2007-01-05 14:05:00,45.89,45.91,45.7,45.73,27792.85636738682,45.89,45.91,45.7,45.73,27792.8564
2007-01-05 14:10:00,45.73,45.81,45.73,45.78,21930.300727391164,45.73,45.81,45.73,45.78,21930.3007
2007-01-05 14:15:00,45.78,45.82,45.72,45.82,22798.827488872,45.78,45.82,45.72,45.82,22798.8275
2007-01-05 14:20:00,45.81,45.85,45.79,45.79,13896.42818369341,45.81,45.85,45.79,45.79,13896.4282
2007-01-05 14:25:00,45.79,45.8,45.72,45.79,18781.891217023127,45.79,45.8,45.72,45.79,18781.8912
2007-01-05 14:30:00,45.77,45.85,45.77,45.84,11073.716208880687,45.77,45.85,45.77,45.84,11073.7162
2007-01-05 14:35:00,45.85,45.85,45.77,45.78,15633.481706655088,45.85,45.85,45.77,45.78,15633.4817
2007-01-05 14:40:00,45.78,45.79,45.69,45.72,15742.04755184019,45.78,45.79,45.69,45.72,15742.0476
2007-01-05 14:45:00,45.72,45.73,45.68,45.72,6622.516556291391,45.72,45.73,45.68,45.72,6622.5166
2007-01-05 14:50:00,45.72,45.78,45.72,45.74,15524.915861469985,45.72,45.78,45.72,45.74,15524.9159
2007-01-05 14:55:00,45.74,45.82,45.7,45.7,19650.417978503963,45.74,45.82,45.7,45.7,19650.418
2007-01-05 15:00:00,45.7,45.72,45.6,45.67,28661.38312886766,45.7,45.72,45.6,45.67,28661.3831
2007-01-05 15:05:00,45.64,45.72,45.61,45.7,23015.95917924221,45.64,45.72,45.61,45.7,23015.9592
2007-01-05 15:10:00,45.7,45.71,45.61,45.65,29095.64650960808,45.7,45.71,45.61,45.65,29095.6465
2007-01-05 15:15:00,45.65,45.74,45.65,45.74,10096.623602214744,45.65,45.74,45.65,45.74,10096.6236
2007-01-05 15:20:00,45.73,45.82,45.68,45.8,26272.93453479536,45.73,45.82,45.68,45.8,26272.9345
2007-01-05 15:25:00,45.79,45.84,45.74,45.76,36043.860601454784,45.79,45.84,45.74,45.76,36043.8606
2007-01-05 15:30:00,45.75,45.76,45.68,45.73,25404.40777331452,45.75,45.76,45.68,45.73,25404.4078
2007-01-05 15:35:00,45.75,45.75,45.67,45.73,29421.344045163394,45.75,45.75,45.67,45.73,29421.344
2007-01-05 15:40:00,45.73,45.82,45.72,45.82,22147.43241776137,45.73,45.82,45.72,45.82,22147.4324
2007-01-05 15:45:00,45.82,45.89,45.82,45.86,28552.817283682554,45.82,45.89,45.82,45.86,28552.8173
2007-01-05 15:50:00,45.86,45.94,45.86,45.86,95755.0754532624,45.86,45.94,45.86,45.86,95755.0755
2007-01-05 15:55:00,45.85,45.85,45.72,45.82,89566.82227771144,45.85,45.85,45.72,45.82,89566.8223
2007-01-08 09:30:00,46.06,46.06,45.25,45.27,89241.12474215613,46.06,46.06,45.25,45.27,89241.1247
2007-01-08 09:35:00,45.3,45.32,45.05,45.17,39843.66518293345,45.3,45.32,45.05,45.17,39843.6652
2007-01-08 09:40:00,45.12,45.39,45.08,45.31,50157.4204755184,45.12,45.39,45.08,45.31,50157.4205
2007-01-08 09:45:00,45.31,45.59,45.28,45.59,48854.63033329714,45.31,45.59,45.28,45.59,48854.6303
2007-01-08 09:50:00,45.59,45.61,45.41,45.44,48203.23526218652,45.59,45.61,45.41,45.44,48203.2353
2007-01-08 09:55:00,45.5,45.58,45.26,45.43,43860.60145478233,45.5,45.58,45.26,45.43,43860.6015
2007-01-08 10:00:00,45.45,45.59,45.35,45.48,32678.319400716537,45.45,45.59,45.35,45.48,32678.3194
2007-01-08 10:05:00,45.47,45.6,45.25,45.37,39300.83595700793,45.47,45.6,45.25,45.37,39300.836
2007-01-08 10:10:00,45.36,45.38,45.12,45.16,30941.26587775486,45.36,45.38,45.12,45.16,30941.2659
2007-01-08 10:15:00,45.16,45.24,45.13,45.18,38432.30919552709,45.16,45.24,45.13,45.18,38432.3092
2007-01-08 10:20:00,45.19,45.34,45.18,45.22,35609.597220714364,45.19,45.34,45.18,45.22,35609.5972
2007-01-08 10:25:00,45.21,45.36,45.12,45.33,29964.173271088915,45.21,45.36,45.12,45.33,29964.1733
2007-01-08 10:30:00,45.33,45.62,45.32,45.59,47986.10357181631,45.33,45.62,45.32,45.59,47986.1036
2007-01-08 10:35:00,45.59,45.68,45.53,45.55,40060.79687330366,45.59,45.68,45.53,45.55,40060.7969
2007-01-08 10:40:00,45.56,45.68,45.55,45.6,52654.43491477581,45.56,45.68,45.55,45.6,52654.4349
2007-01-08 10:45:00,45.6,45.61,45.42,45.45,27684.29052220172,45.6,45.61,45.42,45.45,27684.2905
2007-01-08 10:50:00,45.45,45.51,45.41,45.5,26598.632070350668,45.45,45.51,45.41,45.5,26598.6321
2007-01-08 10:55:00,45.49,45.53,45.43,45.47,81750.0814243839,45.49,45.53,45.43,45.47,81750.0814
2007-01-08 11:00:00,45.45,45.55,45.43,45.53,29312.77819997829,45.45,45.55,45.43,45.53,29312.7782
2007-01-08 11:05:00,45.54,45.54,45.47,45.47,33763.97785256759,45.54,45.54,45.47,45.47,33763.9779
2007-01-08 11:10:00,45.47,45.47,45.37,45.38,24535.88101183368,45.47,45.47,45.37,45.38,24535.881
2007-01-08 11:15:00,45.38,45.53,45.38,45.53,83052.87156660514,45.38,45.53,45.38,45.53,83052.8716
2007-01-08 11:20:00,45.54,45.65,45.49,45.5,45271.95744218869,45.54,45.65,45.49,45.5,45271.9574
2007-01-08 11:25:00,45.5,45.57,45.47,45.53,35718.16306589947,45.5,45.57,45.47,45.53,35718.1631
2007-01-08 11:30:00,45.54,45.58,45.49,45.49,30941.26587775486,45.54,45.58,45.49,45.49,30941.2659
2007-01-08 11:35:00,45.48,45.58,45.47,45.49,52654.43491477581,45.48,45.58,45.47,45.49,52654.4349
2007-01-08 11:40:00,45.51,45.57,45.5,45.57,34849.63630441863,45.51,45.57,45.5,45.57,34849.6363
2007-01-08 11:45:00,45.57,45.62,45.55,45.58,32026.924329605907,45.57,45.62,45.55,45.58,32026.9243
2007-01-08 11:50:00,45.58,45.62,45.57,45.59,21604.60319183585,45.58,45.62,45.57,45.59,21604.6032
2007-01-08 11:55:00,45.59,45.66,45.58,45.65,40929.3236347845,45.59,45.66,45.58,45.65,40929.3236
2007-01-08 12:00:00,45.64,45.67,45.57,45.58,23341.65671479753,45.64,45.67,45.57,45.58,23341.6567
2007-01-08 12:05:00,45.57,45.6,45.55,45.59,22798.827488872,45.57,45.6,45.55,45.59,22798.8275
2007-01-08 12:10:00,45.59,45.7,45.59,45.7,21061.773965910324,45.59,45.7,45.59,45.7,21061.774
2007-01-08 12:15:00,45.7,45.71,45.62,45.63,18456.19368146781,45.7,45.71,45.62,45.63,18456.1937
2007-01-08 12:20:00,45.64,45.64,45.59,45.59,34198.241233308,45.64,45.64,45.59,45.59,34198.2412
2007-01-08 12:25:00,45.59,45.59,45.55,45.59,23015.95917924221,45.59,45.59,45.55,45.59,23015.9592
2007-01-08 12:30:00,45.59,45.65,45.58,45.64,19324.72044294865,45.59,45.65,45.58,45.64,19324.7204
2007-01-08 12:35:00,45.64,45.67,45.64,45.65,17044.837694061447,45.64,45.67,45.64,45.65,17044.8377
2007-01-08 12:40:00,45.65,45.72,45.64,45.65,54391.48843773749,45.65,45.72,45.64,45.65,54391.4884
2007-01-08 12:45:00,45.65,45.73,45.63,45.7,34415.37292367821,45.65,45.73,45.63,45.7,34415.3729
2007-01-08 12:50:00,45.69,45.73,45.68,45.72,53522.96167625665,45.69,45.73,45.68,45.72,53522.9617
2007-01-08 12:55:00,45.71,45.74,45.7,45.7,30832.700032569755,45.71,45.74,45.7,45.7,30832.7
2007-01-08 13:00:00,45.7,45.73,45.62,45.65,48637.49864292693,45.7,45.73,45.62,45.65,48637.4986
2007-01-08 13:05:00,45.65,45.75,45.65,45.74,42557.81131256107,45.65,45.75,45.65,45.74,42557.8113
2007-01-08 13:10:00,45.74,45.82,45.74,45.75,33981.1095429378,45.74,45.82,45.74,45.75,33981.1095
2007-01-08 13:15:00,45.78,45.81,45.7,45.77,34849.63630441863,45.78,45.81,45.7,45.77,34849.6363
2007-01-08 13:20:00,45.76,45.8,45.73,45.76,28444.25143849745,45.76,45.8,45.73,45.76,28444.2514
2007-01-08 13:25:00,45.76,45.79,45.7,45.73,25295.84192812941,45.76,45.79,45.7,45.73,25295.8419
2007-01-08 13:30:00,45.74,45.84,45.71,45.83,31375.52925849528,45.74,45.84,45.71,45.83,31375.5293
2007-01-08 13:35:00,45.84,45.87,45.7,45.7,35718.16306589947,45.84,45.87,45.7,45.7,35718.1631
2007-01-08 13:40:00,45.7,45.86,45.7,45.8,47117.57681033547,45.7,45.86,45.7,45.8,47117.5768
2007-01-08 13:45:00,45.81,45.95,45.81,45.84,50048.8546303333,45.81,45.95,45.81,45.84,50048.8546
2007-01-08 13:50:00,45.85,45.87,45.79,45.84,22364.564108131584,45.85,45.87,45.79,45.84,22364.5641
2007-01-08 13:55:00,45.87,45.92,45.85,45.9,23015.95917924221,45.87,45.92,45.85,45.9,23015.9592
2007-01-08 14:00:00,45.9,45.9,45.77,45.78,14004.994028878516,45.9,45.9,45.77,45.78,14004.994
2007-01-08 14:05:00,45.77,45.91,45.74,45.89,20084.681359244383,45.77,45.91,45.74,45.89,20084.6814
2007-01-08 14:10:00,45.88,45.91,45.86,45.91,19324.72044294865,45.88,45.91,45.86,45.91,19324.7204
2007-01-08 14:15:00,45.91,46.02,45.91,46.0,25730.10530886983,45.91,46.02,45.91,46.0,25730.1053
2007-01-08 14:20:00,45.99,46.01,45.95,46.01,21061.773965910324,45.99,46.01,45.95,46.01,21061.774
2007-01-08 14:25:00,46.01,46.08,46.01,46.06,54065.790902182176,46.01,46.08,46.01,46.06,54065.7909
2007-01-08 14:30:00,46.06,46.06,46.0,46.01,14439.257409618936,46.06,46.06,46.0,46.01,14439.2574
2007-01-08 14:35:00,46.01,46.02,45.99,46.01,29312.77819997829,46.01,46.02,45.99,46.01,29312.7782
2007-01-08 14:40:00,46.01,46.06,46.01,46.02,21061.773965910324,46.01,46.06,46.01,46.02,21061.774
2007-01-08 14:45:00,46.02,46.02,45.9,45.91,23558.788405167736,46.02,46.02,45.9,45.91,23558.7884
2007-01-08 14:50:00,45.9,45.99,45.9,45.93,26490.066225165563,45.9,45.99,45.9,45.93,26490.0662
2007-01-08 14:55:00,45.92,45.94,45.84,45.84,25947.23699924004,45.92,45.94,45.84,45.84,25947.237
2007-01-08 15:00:00,45.84,45.94,45.8,45.93,40060.79687330366,45.84,45.94,45.8,45.93,40060.7969
2007-01-08 15:05:00,45.94,45.99,45.92,45.94,37455.21658886115,45.94,45.99,45.92,45.94,37455.2166
2007-01-08 15:10:00,45.94,46.08,45.94,46.06,43969.16729996744,45.94,46.08,45.94,46.06,43969.1673
2007-01-08 15:15:00,46.06,46.15,46.06,46.08,43752.03560959722,46.06,46.15,46.06,46.08,43752.0356
2007-01-08 15:20:00,46.1,46.16,46.08,46.13,34958.202149603734,46.1,46.16,46.08,46.13,34958.2021
2007-01-08 15:25:00,46.12,46.19,46.09,46.1,42992.07469330149,46.12,46.19,46.09,46.1,42992.0747
2007-01-08 15:30:00,46.1,46.2,46.09,46.18,66767.99478883944,46.1,46.2,46.09,46.18,66767.9948
2007-01-08 15:35:00,46.18,46.18,46.06,46.06,89132.55889697102,46.18,46.18,46.06,46.06,89132.5589
2007-01-08 15:40:00,46.06,46.17,46.05,46.11,56454.23949625448,46.06,46.17,46.05,46.11,56454.2395
2007-01-08 15:45:00,46.11,46.19,46.09,46.14,66767.99478883944,46.11,46.19,46.09,46.14,66767.9948
2007-01-08 15:50:00,46.13,46.15,46.1,46.11,130821.84344805124,46.13,46.15,46.1,46.11,130821.8434
2007-01-08 15:55:00,46.11,46.12,46.04,46.04,173271.08891542722,46.11,46.12,46.04,46.04,173271.0889
2007-01-09 09:30:00,45.94,46.18,45.93,45.98,77516.0134621648,45.94,46.18,45.93,45.98,77516.0135
2007-01-09 09:35:00,45.99,46.15,45.97,46.07,52545.86906959071,45.99,46.15,45.97,46.07,52545.8691
2007-01-09 09:40:00,46.07,46.12,45.93,45.94,38323.74335034198,46.07,46.12,45.93,45.94,38323.7434
2007-01-09 09:45:00,45.92,45.94,45.75,45.82,57431.33210292042,45.92,45.94,45.75,45.82,57431.3321
2007-01-09 09:50:00,45.82,45.91,45.79,45.91,59494.08316143741,45.82,45.91,45.79,45.91,59494.0832
2007-01-09 09:55:00,45.91,46.0,45.88,45.88,42557.81131256107,45.91,46.0,45.88,45.88,42557.8113
2007-01-09 10:00:00,45.91,45.98,45.83,45.85,33438.28031701227,45.91,45.98,45.83,45.85,33438.2803
2007-01-09 10:05:00,45.85,45.9,45.78,45.88,37563.782434046254,45.85,45.9,45.78,45.88,37563.7824
2007-01-09 10:10:00,45.87,45.91,45.78,45.85,32352.62186516122,45.87,45.91,45.78,45.85,32352.6219
2007-01-09 10:15:00,45.83,45.87,45.82,45.83,30072.73911627402,45.83,45.87,45.82,45.83,30072.7391
2007-01-09 10:20:00,45.83,45.96,45.83,45.94,28118.55390294213,45.83,45.96,45.83,45.94,28118.5539
2007-01-09 10:25:00,45.94,46.06,45.92,45.96,43752.03560959722,45.94,46.06,45.92,45.96,43752.0356
2007-01-09 10:30:00,45.96,46.01,45.86,45.95,70567.7993703181,45.96,46.01,45.86,45.95,70567.7994
2007-01-09 10:35:00,45.96,46.0,45.92,45.96,54717.185973292806,45.96,46.0,45.92,45.96,54717.186
2007-01-09 10:40:00,45.99,46.0,45.93,45.99,18781.891217023127,45.99,46.0,45.93,45.99,18781.8912
2007-01-09 10:45:00,45.94,45.99,45.9,45.9,37563.782434046254,45.94,45.99,45.9,45.9,37563.7824
2007-01-09 10:50:00,45.91,45.93,45.88,45.92,33004.01693627185,45.91,45.93,45.88,45.92,33004.0169
2007-01-09 10:55:00,45.93,45.96,45.88,45.96,17261.969384431657,45.93,45.96,45.88,45.96,17261.9694
2007-01-09 11:00:00,45.94,45.96,45.88,45.89,26924.329605905983,45.94,45.96,45.88,45.89,26924.3296
2007-01-09 11:05:00,45.89,45.89,45.8,45.84,25187.276082944307,45.89,45.89,45.8,45.84,25187.2761
2007-01-09 11:10:00,45.84,45.86,45.77,45.83,22798.827488872,45.84,45.86,45.77,45.83,22798.8275
2007-01-09 11:15:00,45.82,45.83,45.62,45.64,44946.25990663337,45.82,45.83,45.62,45.64,44946.2599
2007-01-09 11:20:00,45.64,45.72,45.57,45.69,42014.98208663554,45.64,45.72,45.57,45.69,42014.9821
2007-01-09 11:25:00,45.68,45.69,45.55,45.63,22907.393334057106,45.68,45.69,45.55,45.63,22907.3933
2007-01-09 11:30:00,45.64,45.8,45.64,45.72,34523.938768863314,45.64,45.8,45.64,45.72,34523.9388
2007-01-09 11:35:00,45.75,45.78,45.72,45.77,5862.555639995658,45.75,45.78,45.72,45.77,5862.5556
2007-01-09 11:40:00,45.77,45.78,45.62,45.66,31809.792639235697,45.77,45.78,45.62,45.66,31809.7926
2007-01-09 11:45:00,45.67,45.78,45.67,45.78,27358.592986646403,45.67,45.78,45.67,45.78,27358.593
2007-01-09 11:50:00,45.78,45.78,45.72,45.77,25295.84192812941,45.78,45.78,45.72,45.77,25295.8419
2007-01-09 11:55:00,45.77,45.83,45.77,45.83,60796.87330365867,45.77,45.83,45.77,45.83,60796.8733
2007-01-09 12:00:00,45.84,45.84,45.75,45.82,24753.012702203887,45.84,45.84,45.75,45.82,24753.0127
2007-01-09 12:05:00,45.8,45.82,45.75,45.77,41255.02117033981,45.8,45.82,45.75,45.77,41255.0212
2007-01-09 12:10:00,45.78,45.83,45.76,45.83,13896.42818369341,45.78,45.83,45.76,45.83,13896.4282
2007-01-09 12:15:00,45.82,45.83,45.82,45.83,8902.399305178591,45.82,45.83,45.82,45.83,8902.3993
2007-01-09 12:20:00,45.82,45.82,45.64,45.66,30398.43665182933,45.82,45.82,45.64,45.66,30398.4367
2007-01-09 12:25:00,45.66,45.68,45.41,45.66,36478.1239821952,45.66,45.68,45.41,45.66,36478.124
2007-01-09 12:30:00,45.66,45.7,45.61,45.65,14547.82325480404,45.66,45.7,45.61,45.65,14547.8233
2007-01-09 12:35:00,45.66,45.66,45.57,45.63,30724.13418738465,45.66,45.66,45.57,45.63,30724.1342
2007-01-09 12:40:00,45.65,45.78,45.64,45.67,35283.89968515905,45.65,45.78,45.64,45.67,35283.8997
2007-01-09 12:45:00,45.67,45.72,45.59,45.64,19324.72044294865,45.67,45.72,45.59,45.64,19324.7204
2007-01-09 12:50:00,45.64,45.67,45.58,45.6,14113.55987406362,45.64,45.67,45.58,45.6,14113.5599
2007-01-09 12:55:00,45.6,45.65,45.56,45.65,14439.257409618936,45.6,45.65,45.56,45.65,14439.2574
2007-01-09 13:00:00,45.66,45.67,45.58,45.59,13353.598957767888,45.66,45.67,45.58,45.59,13353.599
2007-01-09 13:05:00,45.59,45.59,45.53,45.54,8576.701769623276,45.59,45.59,45.53,45.54,8576.7018
2007-01-09 13:10:00,45.54,45.69,45.51,45.64,24210.18347627836,45.54,45.69,45.51,45.64,24210.1835
2007-01-09 13:15:00,45.65,45.67,45.62,45.63,9662.360221474324,45.65,45.67,45.62,45.63,9662.3602
2007-01-09 13:20:00,45.63,45.64,45.59,45.62,10313.755292584952,45.63,45.64,45.59,45.62,10313.7553
2007-01-09 13:25:00,45.62,45.62,45.54,45.54,10205.189447399847,45.62,45.62,45.54,45.54,10205.1894
2007-01-09 13:30:00,45.55,45.66,45.54,45.66,11616.54543480621,45.55,45.66,45.54,45.66,11616.5454
2007-01-09 13:35:00,45.66,45.68,45.59,45.59,23558.788405167736,45.66,45.68,45.59,45.59,23558.7884
2007-01-09 13:40:00,45.59,45.67,45.57,45.67,11290.847899250895,45.59,45.67,45.57,45.67,11290.8479
2007-01-09 13:45:00,45.67,45.76,45.66,45.71,28552.817283682554,45.67,45.76,45.66,45.71,28552.8173
2007-01-09 13:50:00,45.7,45.71,45.63,45.66,11833.67712517642,45.7,45.71,45.63,45.66,11833.6771
2007-01-09 13:55:00,45.69,45.69,45.6,45.63,12702.203886657258,45.69,45.69,45.6,45.63,12702.2039
2007-01-09 14:00:00,45.63,45.83,45.63,45.75,13245.033112582782,45.63,45.83,45.63,45.75,13245.0331
2007-01-09 14:05:00,45.77,45.79,45.7,45.78,8793.833459993486,45.77,45.79,45.7,45.78,8793.8335
2007-01-09 14:10:00,45.78,45.78,45.68,45.7,13136.467267397677,45.78,45.78,45.68,45.7,13136.4673
2007-01-09 14:15:00,45.7,45.79,45.7,45.76,10639.452828140267,45.7,45.79,45.7,45.76,10639.4528
2007-01-09 14:20:00,45.77,45.81,45.7,45.71,13462.164802952992,45.77,45.81,45.7,45.71,13462.1648
2007-01-09 14:25:00,45.73,45.77,45.7,45.73,6296.819020736077,45.73,45.77,45.7,45.73,6296.819
2007-01-09 14:30:00,45.74,45.74,45.67,45.69,11616.54543480621,45.74,45.74,45.67,45.69,11616.5454
2007-01-09 14:35:00,45.69,45.8,45.69,45.77,10205.189447399847,45.69,45.8,45.69,45.77,10205.1894
2007-01-09 14:40:00,45.77,45.81,45.7,45.76,15307.784171099773,45.77,45.81,45.7,45.76,15307.7842
2007-01-09 14:45:00,45.76,45.81,45.72,45.81,14004.994028878516,45.76,45.81,45.72,45.81,14004.994
2007-01-09 14:50:00,45.81,45.86,45.77,45.8,18781.891217023127,45.81,45.86,45.77,45.8,18781.8912
2007-01-09 14:55:00,45.79,45.94,45.79,45.82,26272.93453479536,45.79,45.94,45.79,45.82,26272.9345
2007-01-09 15:00:00,45.82,45.82,45.75,45.8,26598.632070350668,45.82,45.82,45.75,45.8,26598.6321
2007-01-09 15:05:00,45.79,45.84,45.79,45.8,13353.598957767888,45.79,45.84,45.79,45.8,13353.599
2007-01-09 15:10:00,45.79,45.84,45.79,45.83,20084.681359244383,45.79,45.84,45.79,45.83,20084.6814
2007-01-09 15:15:00,45.83,45.89,45.79,45.81,20627.510585169905,45.83,45.89,45.79,45.81,20627.5106
2007-01-09 15:20:00,45.79,45.81,45.7,45.76,41255.02117033981,45.79,45.81,45.7,45.76,41255.0212
2007-01-09 15:25:00,45.76,45.82,45.74,45.8,18781.891217023127,45.76,45.82,45.74,45.8,18781.8912
2007-01-09 15:30:00,45.82,45.84,45.81,45.81,37129.51905330584,45.82,45.84,45.81,45.81,37129.5191
2007-01-09 15:35:00,45.82,45.82,45.81,45.82,32461.187710346327,45.82,45.82,45.81,45.82,32461.1877
2007-01-09 15:40:00,45.82,45.83,45.76,45.78,48528.93279774183,45.82,45.83,45.76,45.78,48528.9328
2007-01-09 15:45:00,45.77,45.77,45.67,45.67,51785.90815329498,45.77,45.77,45.67,45.67,51785.9082
2007-01-09 15:50:00,45.66,45.68,45.61,45.65,122896.5367495386,45.66,45.68,45.61,45.65,122896.5367
2007-01-09 15:55:00,45.64,45.64,45.53,45.59,147215.28607100208,45.64,45.64,45.53,45.59,147215.2861
2007-01-10 09:30:00,45.35,45.37,45.04,45.05,86309.8469221583,45.35,45.37,45.04,45.05,86309.8469
2007-01-10 09:35:00,45.05,45.18,44.97,45.13,41255.02117033981,45.05,45.18,44.97,45.13,41255.0212
2007-01-10 09:40:00,45.14,45.2,44.98,45.05,80881.55466290306,45.14,45.2,44.98,45.05,80881.5547
2007-01-10 09:45:00,45.05,45.19,44.98,45.16,28769.948974052764,45.05,45.19,44.98,45.16,28769.949
2007-01-10 09:50:00,45.16,45.27,45.06,45.16,42340.67962219086,45.16,45.27,45.06,45.16,42340.6796
2007-01-10 09:55:00,45.15,45.27,45.11,45.25,30724.13418738465,45.15,45.27,45.11,45.25,30724.1342
2007-01-10 10:00:00,45.24,45.32,45.23,45.25,29747.041580718706,45.24,45.32,45.23,45.25,29747.0416
2007-01-10 10:05:00,45.27,45.32,45.17,45.24,48311.801107371626,45.27,45.32,45.17,45.24,48311.8011
2007-01-10 10:10:00,45.25,45.28,45.22,45.24,71436.32613179894,45.25,45.28,45.22,45.24,71436.3261
2007-01-10 10:15:00,45.24,45.35,45.24,45.35,68396.482466616,45.24,45.35,45.24,45.35,68396.4825
2007-01-10 10:20:00,45.35,45.36,45.27,45.32,53197.264140701336,45.35,45.36,45.27,45.32,53197.2641
2007-01-10 10:25:00,45.34,45.35,45.18,45.19,37346.65074367605,45.34,45.35,45.18,45.19,37346.6507
2007-01-10 10:30:00,45.18,45.24,45.14,45.16,61556.834219954406,45.18,45.24,45.14,45.16,61556.8342
2007-01-10 10:35:00,45.17,45.22,45.13,45.2,32569.75355553143,45.17,45.22,45.13,45.2,32569.7536
2007-01-10 10:40:00,45.18,45.3,45.17,45.19,33221.14862664206,45.18,45.3,45.17,45.19,33221.1486
2007-01-10 10:45:00,45.2,45.28,45.19,45.19,46357.615894039736,45.2,45.28,45.19,45.19,46357.6159
2007-01-10 10:50:00,45.19,45.28,45.19,45.26,42340.67962219086,45.19,45.28,45.19,45.26,42340.6796
2007-01-10 10:55:00,45.27,45.29,45.19,45.26,57974.16132884595,45.27,45.29,45.19,45.26,57974.1613
2007-01-10 11:00:00,45.25,45.25,45.19,45.22,26490.066225165563,45.25,45.25,45.19,45.22,26490.0662
2007-01-10 11:05:00,45.2,45.26,45.19,45.21,25621.539463684727,45.2,45.26,45.19,45.21,25621.5395
2007-01-10 11:10:00,45.21,45.24,45.19,45.19,25295.84192812941,45.21,45.24,45.19,45.19,25295.8419
2007-01-10 11:15:00,45.2,45.21,45.13,45.14,41797.85039626533,45.2,45.21,45.13,45.14,41797.8504
2007-01-10 11:20:00,45.14,45.24,45.13,45.13,29855.60742590381,45.14,45.24,45.13,45.13,29855.6074
2007-01-10 11:25:00,45.14,45.14,45.05,45.11,49071.76202366736,45.14,45.14,45.05,45.11,49071.762
2007-01-10 11:30:00,45.12,45.16,45.01,45.12,43752.03560959722,45.12,45.16,45.01,45.12,43752.0356
2007-01-10 11:35:00,45.12,45.12,45.04,45.1,25730.10530886983,45.12,45.12,45.04,45.1,25730.1053
2007-01-10 11:40:00,45.12,45.18,45.12,45.16,10422.321137770055,45.12,45.18,45.12,45.16,10422.3211
2007-01-10 11:45:00,45.16,45.2,45.1,45.15,24644.446857018786,45.16,45.2,45.1,45.15,24644.4469
2007-01-10 11:50:00,45.13,45.22,45.13,45.21,29964.173271088915,45.13,45.22,45.13,45.21,29964.1733
2007-01-10 11:55:00,45.21,45.24,45.16,45.17,19433.28628813376,45.21,45.24,45.16,45.17,19433.2863
2007-01-10 12:00:00,45.16,45.24,45.13,45.21,16284.876777765716,45.16,45.24,45.13,45.21,16284.8768
2007-01-10 12:05:00,45.19,45.19,45.11,45.15,14547.82325480404,45.19,45.19,45.11,45.15,14547.8233
2007-01-10 12:10:00,45.17,45.25,45.13,45.24,22798.827488872,45.17,45.25,45.13,45.24,22798.8275
2007-01-10 12:15:00,45.26,45.27,45.15,45.21,17479.101074801867,45.26,45.27,45.15,45.21,17479.1011
2007-01-10 12:20:00,45.21,45.24,45.19,45.2,11833.67712517642,45.21,45.24,45.19,45.2,11833.6771
2007-01-10 12:25:00,45.2,45.21,45.12,45.15,17913.364455542287,45.2,45.21,45.12,45.15,17913.3645
2007-01-10 12:30:00,45.14,45.2,45.09,45.12,26598.632070350668,45.14,45.2,45.09,45.12,26598.6321
2007-01-10 12:35:00,45.13,45.25,45.12,45.25,19216.154597763543,45.13,45.25,45.12,45.25,19216.1546
2007-01-10 12:40:00,45.25,45.26,45.18,45.23,16067.745087395506,45.25,45.26,45.18,45.23,16067.7451
2007-01-10 12:45:00,45.22,45.26,45.21,45.24,21170.33981109543,45.22,45.26,45.21,45.24,21170.3398
2007-01-10 12:50:00,45.24,45.26,45.2,45.26,25187.276082944307,45.24,45.26,45.2,45.26,25187.2761
2007-01-10 12:55:00,45.26,45.27,45.21,45.24,20410.37889479969,45.26,45.27,45.21,45.24,20410.3789
2007-01-10 13:00:00,45.26,45.27,45.22,45.26,11725.111279991315,45.26,45.27,45.22,45.26,11725.1113
2007-01-10 13:05:00,45.27,45.3,45.24,45.24,19216.154597763543,45.27,45.3,45.24,45.24,19216.1546
2007-01-10 13:10:00,45.24,45.29,45.2,45.25,23884.48594072305,45.24,45.29,45.2,45.25,23884.4859
2007-01-10 13:15:00,45.25,45.25,45.2,45.2,9119.5309955488,45.25,45.25,45.2,45.2,9119.531
2007-01-10 13:20:00,45.21,45.29,45.19,45.29,27901.422212571924,45.21,45.29,45.19,45.29,27901.4222
2007-01-10 13:25:00,45.27,45.4,45.27,45.39,25512.97361849962,45.27,45.4,45.27,45.39,25512.9736
2007-01-10 13:30:00,45.39,45.41,45.34,45.41,35935.29475626968,45.39,45.41,45.34,45.41,35935.2948
2007-01-10 13:35:00,45.4,45.44,45.35,45.44,36803.82151775052,45.4,45.44,45.35,45.44,36803.8215
2007-01-10 13:40:00,45.42,45.46,45.41,45.43,21821.73488220606,45.42,45.46,45.41,45.43,21821.7349
2007-01-10 13:45:00,45.43,45.5,45.39,45.5,46357.615894039736,45.43,45.5,45.39,45.5,46357.6159
2007-01-10 13:50:00,45.51,45.55,45.47,45.51,29529.9098903485,45.51,45.55,45.47,45.51,29529.9099
2007-01-10 13:55:00,45.52,45.52,45.43,45.45,14004.994028878516,45.52,45.52,45.43,45.45,14004.994
2007-01-10 14:00:00,45.43,45.5,45.43,45.47,11833.67712517642,45.43,45.5,45.43,45.47,11833.6771
2007-01-10 14:05:00,45.47,45.52,45.47,45.48,13027.901422212572,45.47,45.52,45.47,45.48,13027.9014
2007-01-10 14:10:00,45.48,45.5,45.44,45.48,17913.364455542287,45.48,45.5,45.44,45.48,17913.3645
2007-01-10 14:15:00,45.46,45.52,45.42,45.46,33221.14862664206,45.46,45.52,45.42,45.46,33221.1486
2007-01-10 14:20:00,45.47,45.47,45.35,45.37,40277.92856367387,45.47,45.47,45.35,45.37,40277.9286
2007-01-10 14:25:00,45.37,45.46,45.37,45.4,24210.18347627836,45.37,45.46,45.37,45.4,24210.1835
2007-01-10 14:30:00,45.41,45.47,45.35,45.43,25947.23699924004,45.41,45.47,45.35,45.43,25947.237
2007-01-10 14:35:00,45.42,45.45,45.35,45.37,11616.54543480621,45.42,45.45,45.35,45.37,11616.5454
2007-01-10 14:40:00,45.36,45.48,45.36,45.48,23993.05178590816,45.36,45.48,45.36,45.48,23993.0518
2007-01-10 14:45:00,45.47,45.55,45.47,45.55,25404.40777331452,45.47,45.55,45.47,45.55,25404.4078
2007-01-10 14:50:00,45.55,45.55,45.47,45.5,21387.47150146564,45.55,45.55,45.47,45.5,21387.4715
2007-01-10 14:55:00,45.5,45.51,45.44,45.45,11290.847899250895,45.5,45.51,45.44,45.45,11290.8479
2007-01-10 15:00:00,45.47,45.53,45.47,45.49,26164.368689610248,45.47,45.53,45.47,45.49,26164.3687
2007-01-10 15:05:00,45.49,45.53,45.48,45.51,24101.61763109326,45.49,45.53,45.48,45.51,24101.6176
2007-01-10 15:10:00,45.51,45.55,45.5,45.52,15307.784171099773,45.51,45.55,45.5,45.52,15307.7842
2007-01-10 15:15:00,45.51,45.58,45.51,45.56,22798.827488872,45.51,45.58,45.51,45.56,22798.8275
2007-01-10 15:20:00,45.54,45.6,45.54,45.59,39517.96764737814,45.54,45.6,45.54,45.59,39517.9676
2007-01-10 15:25:00,45.59,45.61,45.55,45.58,31484.09510368038,45.59,45.61,45.55,45.58,31484.0951
2007-01-10 15:30:00,45.59,45.64,45.52,45.59,40277.92856367387,45.59,45.64,45.52,45.59,40277.9286
2007-01-10 15:35:00,45.59,45.64,45.59,45.64,34306.807078493104,45.59,45.64,45.59,45.64,34306.8071
2007-01-10 15:40:00,45.63,45.64,45.6,45.61,50591.68385625882,45.63,45.64,45.6,45.61,50591.6839
2007-01-10 15:45:00,45.61,45.61,45.53,45.59,46574.747584409946,45.61,45.61,45.53,45.59,46574.7476
2007-01-10 15:50:00,45.58,45.61,45.52,45.52,104874.6064488112,45.58,45.61,45.52,45.52,104874.6064
2007-01-10 15:55:00,45.51,45.59,45.39,45.4,353056.1285419608,45.51,45.59,45.39,45.4,353056.1285
2007-01-11 09:30:00,45.45,45.5,45.23,45.49,96189.33883400285,45.45,45.5,45.23,45.49,96189.3388
2007-01-11 09:35:00,45.5,45.63,45.44,45.57,62208.22929106504,45.5,45.63,45.44,45.57,62208.2293
2007-01-11 09:40:00,45.61,45.74,45.45,45.65,40169.36271848877,45.61,45.74,45.45,45.65,40169.3627
2007-01-11 09:45:00,45.67,45.87,45.66,45.76,49071.76202366736,45.67,45.87,45.66,45.76,49071.762
2007-01-11 09:50:00,45.76,45.76,45.58,45.61,50917.38139181414,45.76,45.76,45.58,45.61,50917.3814
2007-01-11 09:55:00,45.63,45.75,45.6,45.7,27250.02714146129,45.63,45.75,45.6,45.7,27250.0271
2007-01-11 10:00:00,45.7,45.73,45.65,45.71,31266.96341331017,45.7,45.73,45.65,45.71,31266.9634
2007-01-11 10:05:00,45.7,45.82,45.7,45.8,37238.08489849094,45.7,45.82,45.7,45.8,37238.0849
2007-01-11 10:10:00,45.8,45.82,45.79,45.8,30507.00249701444,45.8,45.82,45.79,45.8,30507.0025
2007-01-11 10:15:00,45.8,45.81,45.7,45.7,30398.43665182933,45.8,45.81,45.7,45.7,30398.4367
2007-01-11 10:20:00,45.71,45.75,45.65,45.65,37455.21658886115,45.71,45.75,45.65,45.65,37455.2166
2007-01-11 10:25:00,45.66,45.67,45.56,45.56,18456.19368146781,45.66,45.67,45.56,45.56,18456.1937
2007-01-11 10:30:00,45.57,45.68,45.46,45.67,44294.86483552275,45.57,45.68,45.46,45.67,44294.8648
2007-01-11 10:35:00,45.67,45.73,45.64,45.73,23558.788405167736,45.67,45.73,45.64,45.73,23558.7884
2007-01-11 10:40:00,45.72,45.79,45.69,45.74,17370.535229616762,45.72,45.79,45.69,45.74,17370.5352
2007-01-11 10:45:00,45.74,45.82,45.7,45.81,23015.95917924221,45.74,45.82,45.7,45.81,23015.9592
2007-01-11 10:50:00,45.79,45.84,45.71,45.74,32461.187710346327,45.79,45.84,45.71,45.74,32461.1877
2007-01-11 10:55:00,45.74,45.82,45.7,45.8,23015.95917924221,45.74,45.82,45.7,45.8,23015.9592
2007-01-11 11:00:00,45.76,45.88,45.76,45.86,50265.98632070351,45.76,45.88,45.76,45.86,50265.9863
2007-01-11 11:05:00,45.88,45.9,45.82,45.85,42014.98208663554,45.88,45.9,45.82,45.85,42014.9821
2007-01-11 11:10:00,45.85,45.97,45.82,45.95,73824.77472587125,45.85,45.97,45.82,45.95,73824.7747
2007-01-11 11:15:00,45.95,45.99,45.93,45.98,56562.80534143958,45.95,45.99,45.93,45.98,56562.8053
2007-01-11 11:20:00,45.98,45.98,45.92,45.97,14764.95494517425,45.98,45.98,45.92,45.97,14764.9549
2007-01-11 11:25:00,45.97,46.02,45.96,45.99,24318.749321463467,45.97,46.02,45.96,45.99,24318.7493
2007-01-11 11:30:00,45.99,45.99,45.94,45.97,18999.022907393333,45.99,45.99,45.94,45.97,18999.0229
2007-01-11 11:35:00,45.97,46.0,45.94,45.96,16502.008468135926,45.97,46.0,45.94,45.96,16502.0085
2007-01-11 11:40:00,45.97,46.03,45.96,46.03,17261.969384431657,45.97,46.03,45.96,46.03,17261.9694
2007-01-11 11:45:00,46.03,46.03,45.99,46.02,15416.350016284878,46.03,46.03,45.99,46.02,15416.35
2007-01-11 11:50:00,46.02,46.03,46.0,46.02,12159.374660731732,46.02,46.03,46.0,46.02,12159.3747
2007-01-11 11:55:00,46.03,46.06,46.0,46.05,65682.33633698839,46.03,46.06,46.0,46.05,65682.3363
2007-01-11 12:00:00,46.05,46.06,46.01,46.01,25947.23699924004,46.05,46.06,46.01,46.01,25947.237
2007-01-11 12:05:00,46.02,46.06,46.02,46.06,5753.989794810553,46.02,46.06,46.02,46.06,5753.9898
2007-01-11 12:10:00,46.06,46.1,46.03,46.05,50157.4204755184,46.06,46.1,46.03,46.05,50157.4205
2007-01-11 12:15:00,46.05,46.14,46.05,46.11,31484.09510368038,46.05,46.14,46.05,46.11,31484.0951
2007-01-11 12:20:00,46.1,46.13,46.06,46.06,18890.45706220823,46.1,46.13,46.06,46.06,18890.4571
2007-01-11 12:25:00,46.06,46.08,46.05,46.08,11182.282054065792,46.06,46.08,46.05,46.08,11182.2821
2007-01-11 12:30:00,46.08,46.12,46.07,46.11,17804.798610357182,46.08,46.12,46.07,46.11,17804.7986
2007-01-11 12:35:00,46.11,46.16,46.1,46.14,14222.125719248725,46.11,46.16,46.1,46.14,14222.1257
2007-01-11 12:40:00,46.15,46.17,46.14,46.15,20953.20812072522,46.15,46.17,46.14,46.15,20953.2081
2007-01-11 12:45:00,46.15,46.16,46.14,46.15,14764.95494517425,46.15,46.16,46.14,46.15,14764.9549
2007-01-11 12:50:00,46.16,46.17,46.13,46.17,25295.84192812941,46.16,46.17,46.13,46.17,25295.8419
2007-01-11 12:55:00,46.17,46.18,46.14,46.17,22690.261643686896,46.17,46.18,46.14,46.17,22690.2616
2007-01-11 13:00:00,46.17,46.18,46.15,46.15,12919.335577027468,46.17,46.18,46.15,46.15,12919.3356
2007-01-11 13:05:00,46.15,46.16,46.1,46.1,16827.70600369124,46.15,46.16,46.1,46.1,16827.706
2007-01-11 13:10:00,46.1,46.12,46.02,46.05,30941.26587775486,46.1,46.12,46.02,46.05,30941.2659
2007-01-11 13:15:00,46.03,46.09,46.03,46.07,16502.008468135926,46.03,46.09,46.03,46.07,16502.0085
2007-01-11 13:20:00,46.06,46.06,45.95,46.0,25512.97361849962,46.06,46.06,45.95,46.0,25512.9736
2007-01-11 13:25:00,45.99,46.06,45.98,46.05,38758.0067310824,45.99,46.06,45.98,46.05,38758.0067
2007-01-11 13:30:00,46.06,46.08,46.06,46.07,8576.701769623276,46.06,46.08,46.06,46.07,8576.7018
2007-01-11 13:35:00,46.09,46.1,46.06,46.06,5971.121485180763,46.09,46.1,46.06,46.06,5971.1215
2007-01-11 13:40:00,46.06,46.15,46.06,46.13,23233.09086961242,46.06,46.15,46.06,46.13,23233.0909
2007-01-11 13:45:00,46.14,46.17,46.13,46.15,17587.666919986972,46.14,46.17,46.13,46.15,17587.6669
2007-01-11 13:50:00,46.16,46.17,46.06,46.1,41472.15286071002,46.16,46.17,46.06,46.1,41472.1529
2007-01-11 13:55:00,46.1,46.15,46.05,46.05,77624.57930734991,46.1,46.15,46.05,46.05,77624.5793
2007-01-11 14:00:00,46.05,46.06,45.99,46.06,14330.69156443383,46.05,46.06,45.99,46.06,14330.6916
2007-01-11 14:05:00,46.06,46.08,46.04,46.06,13896.42818369341,46.06,46.08,46.04,46.06,13896.4282
2007-01-11 14:10:00,46.07,46.15,46.06,46.14,16067.745087395506,46.07,46.15,46.06,46.14,16067.7451
2007-01-11 14:15:00,46.14,46.19,46.14,46.17,38323.74335034198,46.14,46.19,46.14,46.17,38323.7434
2007-01-11 14:20:00,46.17,46.21,46.14,46.21,22038.86657257627,46.17,46.21,46.14,46.21,22038.8666
2007-01-11 14:25:00,46.21,46.28,46.21,46.28,29747.041580718706,46.21,46.28,46.21,46.28,29747.0416
2007-01-11 14:30:00,46.28,46.37,46.28,46.3,35283.89968515905,46.28,46.37,46.28,46.3,35283.8997
2007-01-11 14:35:00,46.31,46.32,46.26,46.28,10748.018673325372,46.31,46.32,46.26,46.28,10748.0187
2007-01-11 14:40:00,46.27,46.35,46.25,46.34,29964.173271088915,46.27,46.35,46.25,46.34,29964.1733
2007-01-11 14:45:00,46.35,46.52,46.34,46.46,47009.010965150366,46.35,46.52,46.34,46.46,47009.011
2007-01-11 14:50:00,46.47,46.52,46.43,46.49,27792.85636738682,46.47,46.52,46.43,46.49,27792.8564
2007-01-11 14:55:00,46.49,46.54,46.44,46.49,42992.07469330149,46.49,46.54,46.44,46.49,42992.0747
2007-01-11 15:00:00,46.49,46.53,46.47,46.51,43209.2063836717,46.49,46.53,46.47,46.51,43209.2064
2007-01-11 15:05:00,46.5,46.53,46.5,46.51,33004.01693627185,46.5,46.53,46.5,46.51,33004.0169
2007-01-11 15:10:00,46.51,46.54,46.5,46.54,40820.7577895994,46.51,46.54,46.5,46.54,40820.7578
2007-01-11 15:15:00,46.52,46.64,46.52,46.61,40929.3236347845,46.52,46.64,46.52,46.61,40929.3236
2007-01-11 15:20:00,46.6,46.63,46.41,46.51,76647.48670068396,46.6,46.63,46.41,46.51,76647.4867
2007-01-11 15:25:00,46.51,46.52,46.31,46.49,70242.10183476278,46.51,46.52,46.31,46.49,70242.1018
2007-01-11 15:30:00,46.48,46.48,46.39,46.46,33763.97785256759,46.48,46.48,46.39,46.46,33763.9779
2007-01-11 15:35:00,46.48,46.48,46.41,46.44,25512.97361849962,46.48,46.48,46.41,46.44,25512.9736
2007-01-11 15:40:00,46.43,46.58,46.43,46.52,64488.11203995223,46.43,46.58,46.43,46.52,64488.112
2007-01-11 15:45:00,46.52,46.52,46.41,46.44,67636.52155032028,46.52,46.52,46.41,46.44,67636.5216
2007-01-11 15:50:00,46.44,46.52,46.41,46.42,82944.30572142004,46.44,46.52,46.41,46.42,82944.3057
2007-01-11 15:55:00,46.41,46.47,46.4,46.47,110411.46455325156,46.41,46.47,46.4,46.47,110411.4646
2007-01-12 09:30:00,46.39,46.98,46.39,46.84,113125.61068287917,46.39,46.98,46.39,46.84,113125.6107
2007-01-12 09:35:00,46.84,46.88,46.51,46.52,62099.66344587993,46.84,46.88,46.51,46.52,62099.6634
2007-01-12 09:40:00,46.52,46.93,46.52,46.88,46466.18173922484,46.52,46.93,46.52,46.88,46466.1817
2007-01-12 09:45:00,46.89,47.16,46.89,47.15,76321.78916512865,46.89,47.16,46.89,47.15,76321.7892
2007-01-12 09:50:00,47.15,47.2,47.08,47.18,86744.11030289871,47.15,47.2,47.08,47.18,86744.1103
2007-01-12 09:55:00,47.17,47.32,47.12,47.22,52763.00075996092,47.17,47.32,47.12,47.22,52763.0008
2007-01-12 10:00:00,47.23,47.27,47.08,47.11,46574.747584409946,47.23,47.27,47.08,47.11,46574.7476
2007-01-12 10:05:00,47.11,47.14,47.06,47.14,30941.26587775486,47.11,47.14,47.06,47.14,30941.2659
2007-01-12 10:10:00,47.14,47.16,47.03,47.07,39517.96764737814,47.14,47.16,47.03,47.07,39517.9676
2007-01-12 10:15:00,47.08,47.09,46.98,47.0,35066.76799478884,47.08,47.09,46.98,47.0,35066.768
2007-01-12 10:20:00,47.0,47.02,46.97,46.98,47986.10357181631,47.0,47.02,46.97,46.98,47986.1036
2007-01-12 10:25:00,46.99,47.0,46.91,46.91,50048.8546303333,46.99,47.0,46.91,46.91,50048.8546
2007-01-12 10:30:00,46.93,46.94,46.86,46.88,43643.46976441212,46.93,46.94,46.86,46.88,43643.4698
2007-01-12 10:35:00,46.89,47.0,46.88,46.93,37563.782434046254,46.89,47.0,46.88,46.93,37563.7824
2007-01-12 10:40:00,46.93,47.02,46.93,47.02,47551.84019107589,46.93,47.02,46.93,47.02,47551.8402
2007-01-12 10:45:00,47.01,47.07,46.97,47.03,54065.790902182176,47.01,47.07,46.97,47.03,54065.7909
2007-01-12 10:50:00,47.01,47.12,46.99,47.09,28118.55390294213,47.01,47.12,46.99,47.09,28118.5539
2007-01-12 10:55:00,47.11,47.24,47.06,47.18,28444.25143849745,47.11,47.24,47.06,47.18,28444.2514
2007-01-12 11:00:00,47.18,47.18,47.08,47.1,24970.144392574097,47.18,47.18,47.08,47.1,24970.1444
2007-01-12 11:05:00,47.1,47.12,47.02,47.1,60471.17576810336,47.1,47.12,47.02,47.1,60471.1758
2007-01-12 11:10:00,47.1,47.12,47.07,47.1,36803.82151775052,47.1,47.12,47.07,47.1,36803.8215
2007-01-12 11:15:00,47.1,47.16,47.1,47.14,41255.02117033981,47.1,47.16,47.1,47.14,41255.0212
2007-01-12 11:20:00,47.15,47.22,47.1,47.2,49071.76202366736,47.15,47.22,47.1,47.2,49071.762
2007-01-12 11:25:00,47.2,47.25,47.18,47.25,64270.98034958202,47.2,47.25,47.18,47.25,64270.9803
2007-01-12 11:30:00,47.26,47.26,47.21,47.26,35826.728911084574,47.26,47.26,47.21,47.26,35826.7289
2007-01-12 11:35:00,47.26,47.31,47.19,47.21,55260.01519921833,47.26,47.31,47.19,47.21,55260.0152
2007-01-12 11:40:00,47.21,47.23,47.16,47.2,35175.333839973944,47.21,47.23,47.16,47.2,35175.3338
2007-01-12 11:45:00,47.21,47.25,47.2,47.25,91521.00749104332,47.21,47.25,47.2,47.25,91521.0075
2007-01-12 11:50:00,47.25,47.27,47.22,47.27,34523.938768863314,47.25,47.27,47.22,47.27,34523.9388
2007-01-12 11:55:00,47.26,47.3,47.2,47.2,27684.29052220172,47.26,47.3,47.2,47.2,27684.2905
2007-01-12 12:00:00,47.21,47.21,47.1,47.1,44403.430680707854,47.21,47.21,47.1,47.1,44403.4307
2007-01-12 12:05:00,47.11,47.11,46.99,46.99,21170.33981109543,47.11,47.11,46.99,46.99,21170.3398
2007-01-12 12:10:00,47.01,47.06,46.99,47.0,27792.85636738682,47.01,47.06,46.99,47.0,27792.8564
2007-01-12 12:15:00,47.0,47.02,46.97,46.97,16610.57431332103,47.0,47.02,46.97,46.97,16610.5743
2007-01-12 12:20:00,46.98,47.08,46.96,46.98,56997.06872218,46.98,47.08,46.96,46.98,56997.0687
2007-01-12 12:25:00,46.97,47.02,46.96,47.02,39300.83595700793,46.97,47.02,46.96,47.02,39300.836
2007-01-12 12:30:00,47.02,47.06,46.99,46.99,23884.48594072305,47.02,47.06,46.99,46.99,23884.4859
2007-01-12 12:35:00,46.99,46.99,46.96,46.98,35935.29475626968,46.99,46.99,46.96,46.98,35935.2948
2007-01-12 12:40:00,46.97,46.98,46.94,46.97,17913.364455542287,46.97,46.98,46.94,46.97,17913.3645
2007-01-12 12:45:00,46.98,46.99,46.91,46.91,39952.23102811856,46.98,46.99,46.91,46.91,39952.231
2007-01-12 12:50:00,46.91,46.97,46.88,46.95,24101.61763109326,46.91,46.97,46.88,46.95,24101.6176
2007-01-12 12:55:00,46.96,46.97,46.91,46.91,19976.11551405928,46.96,46.97,46.91,46.91,19976.1155
2007-01-12 13:00:00,46.91,46.96,46.88,46.9,19541.85213331886,46.91,46.96,46.88,46.9,19541.8521
2007-01-12 13:05:00,46.9,46.92,46.81,46.82,67962.2190858756,46.9,46.92,46.81,46.82,67962.2191
2007-01-12 13:10:00,46.82,46.84,46.79,46.79,52111.605688850286,46.82,46.84,46.79,46.79,52111.6057
2007-01-12 13:15:00,46.79,46.85,46.79,46.83,27250.02714146129,46.79,46.85,46.79,46.83,27250.0271
2007-01-12 13:20:00,46.84,46.84,46.83,46.83,17370.535229616762,46.84,46.84,46.83,46.83,17370.5352
2007-01-12 13:25:00,46.83,46.84,46.76,46.79,16393.44262295082,46.83,46.84,46.76,46.79,16393.4426
2007-01-12 13:30:00,46.79,46.85,46.76,46.85,23341.65671479753,46.79,46.85,46.76,46.85,23341.6567
2007-01-12 13:35:00,46.87,46.87,46.8,46.82,12050.80881554663,46.87,46.87,46.8,46.82,12050.8088
2007-01-12 13:40:00,46.8,46.89,46.8,46.87,45271.95744218869,46.8,46.89,46.8,46.87,45271.9574
2007-01-12 13:45:00,46.88,46.92,46.88,46.91,14547.82325480404,46.88,46.92,46.88,46.91,14547.8233
2007-01-12 13:50:00,46.92,47.0,46.9,46.99,24861.578547388992,46.92,47.0,46.9,46.99,24861.5785
2007-01-12 13:55:00,46.99,46.99,46.9,46.98,48854.63033329714,46.99,46.99,46.9,46.98,48854.6303
2007-01-12 14:00:00,46.98,47.02,46.9,46.9,23775.920095537946,46.98,47.02,46.9,46.9,23775.9201
2007-01-12 14:05:00,46.91,46.96,46.91,46.93,11290.847899250895,46.91,46.96,46.91,46.93,11290.8479
2007-01-12 14:10:00,46.95,47.01,46.93,46.99,30941.26587775486,46.95,47.01,46.93,46.99,30941.2659
2007-01-12 14:15:00,46.99,46.99,46.84,46.85,28009.98805775703,46.99,46.99,46.84,46.85,28009.9881
2007-01-12 14:20:00,46.85,46.86,46.84,46.85,22473.12995331669,46.85,46.86,46.84,46.85,22473.13
2007-01-12 14:25:00,46.85,46.87,46.84,46.84,22907.393334057106,46.85,46.87,46.84,46.84,22907.3933
2007-01-12 14:30:00,46.85,46.85,46.78,46.79,40386.49440885898,46.85,46.85,46.78,46.79,40386.4944
2007-01-12 14:35:00,46.79,46.79,46.74,46.75,21170.33981109543,46.79,46.79,46.74,46.75,21170.3398
2007-01-12 14:40:00,46.75,46.75,46.7,46.73,11182.282054065792,46.75,46.75,46.7,46.73,11182.2821
2007-01-12 14:45:00,46.73,46.76,46.66,46.68,26707.197915535773,46.73,46.76,46.66,46.68,26707.1979
2007-01-12 14:50:00,46.69,46.72,46.67,46.69,18564.75952665292,46.69,46.72,46.67,46.69,18564.7595
2007-01-12 14:55:00,46.68,46.71,46.67,46.71,26381.50037998045,46.68,46.71,46.67,46.71,26381.5004
2007-01-12 15:00:00,46.71,46.76,46.67,46.72,25078.7102377592,46.71,46.76,46.67,46.72,25078.7102
2007-01-12 15:05:00,46.72,46.8,46.72,46.79,31701.22679405059,46.72,46.8,46.72,46.79,31701.2268
2007-01-12 15:10:00,46.8,46.81,46.75,46.76,26381.50037998045,46.8,46.81,46.75,46.76,26381.5004
2007-01-12 15:15:00,46.76,46.86,46.73,46.74,63185.32189773097,46.76,46.86,46.73,46.74,63185.3219
2007-01-12 15:20:00,46.74,46.76,46.65,46.76,38432.30919552709,46.74,46.76,46.65,46.76,38432.3092
2007-01-12 15:25:00,46.76,46.82,46.7,46.76,68830.74584735642,46.76,46.82,46.7,46.76,68830.7458
2007-01-12 15:30:00,46.76,46.84,46.69,46.82,80013.02790142222,46.76,46.84,46.69,46.82,80013.0279
2007-01-12 15:35:00,46.83,46.93,46.83,46.91,46357.615894039736,46.83,46.93,46.83,46.91,46357.6159
2007-01-12 15:40:00,46.91,46.99,46.88,46.95,50265.98632070351,46.91,46.99,46.88,46.95,50265.9863
2007-01-12 15:45:00,46.96,46.96,46.85,46.86,26707.197915535773,46.96,46.96,46.85,46.86,26707.1979
2007-01-12 15:50:00,46.86,46.96,46.85,46.91,77298.8817717946,46.86,46.96,46.85,46.91,77298.8818
2007-01-12 15:55:00,46.93,46.94,46.88,46.94,102811.85539029422,46.93,46.94,46.88,46.94,102811.8554
2007-01-16 09:30:00,47.15,47.16,46.52,46.71,113994.13744436,47.15,47.16,46.52,46.71,113994.1374
2007-01-16 09:35:00,46.68,46.87,46.68,46.84,23993.05178590816,46.68,46.87,46.68,46.84,23993.0518
2007-01-16 09:40:00,46.84,46.97,46.76,46.91,30832.700032569755,46.84,46.97,46.76,46.91,30832.7
2007-01-16 09:45:00,46.91,47.08,46.87,46.97,31484.09510368038,46.91,47.08,46.87,46.97,31484.0951
2007-01-16 09:50:00,46.95,47.11,46.93,47.1,26924.329605905983,46.95,47.11,46.93,47.1,26924.3296
2007-01-16 09:55:00,47.11,47.24,47.09,47.15,43100.640538486594,47.11,47.24,47.09,47.15,43100.6405
2007-01-16 10:00:00,47.13,47.2,47.03,47.08,37563.782434046254,47.13,47.2,47.03,47.08,37563.7824
2007-01-16 10:05:00,47.06,47.22,47.05,47.16,51894.47399848008,47.06,47.22,47.05,47.16,51894.474
2007-01-16 10:10:00,47.12,47.3,47.12,47.25,51894.47399848008,47.12,47.3,47.12,47.25,51894.474
2007-01-16 10:15:00,47.26,47.3,47.23,47.27,44403.430680707854,47.26,47.3,47.23,47.27,44403.4307
2007-01-16 10:20:00,47.27,47.42,47.25,47.32,73281.94549994572,47.27,47.42,47.25,47.32,73281.9455
2007-01-16 10:25:00,47.34,47.44,47.33,47.42,38432.30919552709,47.34,47.44,47.33,47.42,38432.3092
2007-01-16 10:30:00,47.43,47.49,47.32,47.39,61665.40006513951,47.43,47.49,47.32,47.39,61665.4001
2007-01-16 10:35:00,47.39,47.46,47.39,47.44,32244.05601997612,47.39,47.46,47.39,47.44,32244.056
2007-01-16 10:40:00,47.45,47.54,47.44,47.46,29964.173271088915,47.45,47.54,47.44,47.46,29964.1733
2007-01-16 10:45:00,47.46,47.48,47.37,47.39,44946.25990663337,47.46,47.48,47.37,47.39,44946.2599
2007-01-16 10:50:00,47.39,47.47,47.38,47.4,62099.66344587993,47.39,47.47,47.38,47.4,62099.6634
2007-01-16 10:55:00,47.4,47.41,47.34,47.36,22255.99826294648,47.4,47.41,47.34,47.36,22255.9983
2007-01-16 11:00:00,47.36,47.47,47.36,47.44,24101.61763109326,47.36,47.47,47.36,47.44,24101.6176
2007-01-16 11:05:00,47.45,47.45,47.39,47.4,39192.27011182282,47.45,47.45,47.39,47.4,39192.2701
2007-01-16 11:10:00,47.39,47.48,47.39,47.45,16936.271848876346,47.39,47.48,47.39,47.45,16936.2718
2007-01-16 11:15:00,47.44,47.48,47.42,47.42,14439.257409618936,47.44,47.48,47.42,47.42,14439.2574
2007-01-16 11:20:00,47.41,47.45,47.4,47.44,20301.8130496146,47.41,47.45,47.4,47.44,20301.813
2007-01-16 11:25:00,47.44,47.46,47.43,47.45,31918.3584844208,47.44,47.46,47.43,47.45,31918.3585
2007-01-16 11:30:00,47.45,47.52,47.43,47.43,42232.11377700576,47.45,47.52,47.43,47.43,42232.1138
2007-01-16 11:35:00,47.44,47.48,47.37,47.38,34849.63630441863,47.44,47.48,47.37,47.38,34849.6363
2007-01-16 11:40:00,47.4,47.44,47.38,47.38,26164.368689610248,47.4,47.44,47.38,47.38,26164.3687
2007-01-16 11:45:00,47.39,47.41,47.35,47.39,28335.685593312344,47.39,47.41,47.35,47.39,28335.6856
2007-01-16 11:50:00,47.37,47.47,47.37,47.47,9662.360221474324,47.37,47.47,47.37,47.47,9662.3602
2007-01-16 11:55:00,47.47,47.52,47.39,47.39,33872.54369775269,47.47,47.52,47.39,47.39,33872.5437
2007-01-16 12:00:00,47.4,47.46,47.39,47.39,26272.93453479536,47.4,47.46,47.39,47.39,26272.9345
2007-01-16 12:05:00,47.39,47.45,47.38,47.39,13679.296493323202,47.39,47.45,47.38,47.39,13679.2965
2007-01-16 12:10:00,47.39,47.48,47.38,47.47,52220.17153403539,47.39,47.48,47.38,47.47,52220.1715
2007-01-16 12:15:00,47.47,47.47,47.43,47.44,13570.730648138097,47.47,47.47,47.43,47.44,13570.7306
2007-01-16 12:20:00,47.44,47.47,47.44,47.46,32678.319400716537,47.44,47.47,47.44,47.46,32678.3194
2007-01-16 12:25:00,47.46,47.48,47.45,47.48,22907.393334057106,47.46,47.48,47.45,47.48,22907.3933
2007-01-16 12:30:00,47.48,47.56,47.48,47.5,32244.05601997612,47.48,47.56,47.48,47.5,32244.056
2007-01-16 12:35:00,47.5,47.51,47.44,47.44,37563.782434046254,47.5,47.51,47.44,47.44,37563.7824
2007-01-16 12:40:00,47.45,47.47,47.43,47.45,16067.745087395506,47.45,47.47,47.43,47.45,16067.7451
2007-01-16 12:45:00,47.45,47.46,47.44,47.46,15090.652480729565,47.45,47.46,47.44,47.46,15090.6525
2007-01-16 12:50:00,47.45,47.46,47.34,47.41,33221.14862664206,47.45,47.46,47.34,47.41,33221.1486
2007-01-16 12:55:00,47.41,47.52,47.41,47.47,11616.54543480621,47.41,47.52,47.41,47.47,11616.5454
2007-01-16 13:00:00,47.47,47.57,47.46,47.56,30289.87080664423,47.47,47.57,47.46,47.56,30289.8708
2007-01-16 13:05:00,47.56,47.61,47.55,47.6,34958.202149603734,47.56,47.61,47.55,47.6,34958.2021
2007-01-16 13:10:00,47.61,47.62,47.55,47.56,29095.64650960808,47.61,47.62,47.55,47.56,29095.6465
2007-01-16 13:15:00,47.57,47.57,47.49,47.53,18239.0619910976,47.57,47.57,47.49,47.53,18239.062
2007-01-16 13:20:00,47.52,47.53,47.51,47.51,4994.02887851482,47.52,47.53,47.51,47.51,4994.0289
2007-01-16 13:25:00,47.51,47.55,47.5,47.55,15090.652480729565,47.51,47.55,47.5,47.55,15090.6525
2007-01-16 13:30:00,47.53,47.57,47.53,47.56,11182.282054065792,47.53,47.57,47.53,47.56,11182.2821
2007-01-16 13:35:00,47.56,47.57,47.55,47.55,10965.150363695582,47.56,47.57,47.55,47.55,10965.1504
2007-01-16 13:40:00,47.56,47.57,47.53,47.54,12810.769731842363,47.56,47.57,47.53,47.54,12810.7697
2007-01-16 13:45:00,47.54,47.57,47.54,47.55,11942.242970361523,47.54,47.57,47.54,47.55,11942.243
2007-01-16 13:50:00,47.55,47.65,47.53,47.65,51351.64477255456,47.55,47.65,47.53,47.65,51351.6448
2007-01-16 13:55:00,47.64,47.66,47.58,47.62,41146.45532515471,47.64,47.66,47.58,47.62,41146.4553
2007-01-16 14:00:00,47.61,47.62,47.56,47.56,10965.150363695582,47.61,47.62,47.56,47.56,10965.1504
2007-01-16 14:05:00,47.57,47.64,47.57,47.62,15090.652480729565,47.57,47.64,47.57,47.62,15090.6525
2007-01-16 14:10:00,47.62,47.64,47.6,47.61,17804.798610357182,47.62,47.64,47.6,47.61,17804.7986
2007-01-16 14:15:00,47.61,47.62,47.59,47.59,22581.69579850179,47.61,47.62,47.59,47.59,22581.6958
2007-01-16 14:20:00,47.6,47.7,47.57,47.68,40169.36271848877,47.6,47.7,47.57,47.68,40169.3627
2007-01-16 14:25:00,47.69,47.69,47.58,47.62,25838.671154054937,47.69,47.69,47.58,47.62,25838.6712
2007-01-16 14:30:00,47.62,47.72,47.61,47.72,44403.430680707854,47.62,47.72,47.61,47.72,44403.4307
2007-01-16 14:35:00,47.72,47.72,47.64,47.67,25621.539463684727,47.72,47.72,47.64,47.67,25621.5395
2007-01-16 14:40:00,47.67,47.68,47.63,47.64,17804.798610357182,47.67,47.68,47.63,47.64,17804.7986
2007-01-16 14:45:00,47.64,47.71,47.63,47.66,27684.29052220172,47.64,47.71,47.63,47.66,27684.2905
2007-01-16 14:50:00,47.64,47.69,47.64,47.66,12702.203886657258,47.64,47.69,47.64,47.66,12702.2039
2007-01-16 14:55:00,47.66,47.67,47.61,47.63,30724.13418738465,47.66,47.67,47.61,47.63,30724.1342
2007-01-16 15:00:00,47.63,47.64,47.6,47.64,46683.31342959505,47.63,47.64,47.6,47.64,46683.3134
2007-01-16 15:05:00,47.64,47.64,47.58,47.59,52003.03984366518,47.64,47.64,47.58,47.59,52003.0398
2007-01-16 15:10:00,47.59,47.59,47.56,47.57,77407.4476169797,47.59,47.59,47.56,47.57,77407.4476
2007-01-16 15:15:00,47.57,47.62,47.55,47.55,22581.69579850179,47.57,47.62,47.55,47.55,22581.6958
2007-01-16 15:20:00,47.55,47.56,47.52,47.52,26490.066225165563,47.55,47.56,47.52,47.52,26490.0662
2007-01-16 15:25:00,47.53,47.62,47.52,47.6,30398.43665182933,47.53,47.62,47.52,47.6,30398.4367
2007-01-16 15:30:00,47.6,47.68,47.54,47.68,48963.19617848225,47.6,47.68,47.54,47.68,48963.1962
2007-01-16 15:35:00,47.67,47.71,47.65,47.65,43100.640538486594,47.67,47.71,47.65,47.65,43100.6405
2007-01-16 15:40:00,47.65,47.66,47.6,47.64,37455.21658886115,47.65,47.66,47.6,47.64,37455.2166
2007-01-16 15:45:00,47.64,47.66,47.61,47.61,44186.29899033765,47.64,47.66,47.61,47.61,44186.299
2007-01-16 15:50:00,47.61,47.64,47.57,47.64,76973.18423623928,47.61,47.64,47.57,47.64,76973.1842
2007-01-16 15:55:00,47.65,47.76,47.64,47.76,126804.90717620237,47.65,47.76,47.64,47.76,126804.9072
2007-01-17 09:30:00,47.42,47.7,47.39,47.65,109542.93779177072,47.42,47.7,47.39,47.65,109542.9378
2007-01-17 09:35:00,47.65,47.79,47.5,47.54,37672.34827923135,47.65,47.79,47.5,47.54,37672.3483
2007-01-17 09:40:00,47.55,47.58,47.45,47.49,50265.98632070351,47.55,47.58,47.45,47.49,50265.9863
2007-01-17 09:45:00,47.49,47.5,47.35,47.42,27575.724677016613,47.49,47.5,47.35,47.42,27575.7247
2007-01-17 09:50:00,47.46,47.62,47.42,47.58,35826.728911084574,47.46,47.62,47.42,47.58,35826.7289
2007-01-17 09:55:00,47.59,47.61,47.51,47.58,15850.613397025296,47.59,47.61,47.51,47.58,15850.6134
2007-01-17 10:00:00,47.56,47.59,47.38,47.49,39626.53349256324,47.56,47.59,47.38,47.49,39626.5335
2007-01-17 10:05:00,47.52,47.62,47.45,47.57,16284.876777765716,47.52,47.62,47.45,47.57,16284.8768
2007-01-17 10:10:00,47.54,47.66,47.54,47.56,14873.520790359353,47.54,47.66,47.54,47.56,14873.5208
2007-01-17 10:15:00,47.58,47.64,47.48,47.49,46466.18173922484,47.58,47.64,47.48,47.49,46466.1817
2007-01-17 10:20:00,47.51,47.56,47.45,47.47,16719.140158506136,47.51,47.56,47.45,47.47,16719.1402
2007-01-17 10:25:00,47.46,47.53,47.43,47.52,18347.627836282707,47.46,47.53,47.43,47.52,18347.6278
2007-01-17 10:30:00,47.51,47.56,47.45,47.55,20844.642275540114,47.51,47.56,47.45,47.55,20844.6423
2007-01-17 10:35:00,47.56,47.75,47.56,47.7,25187.276082944307,47.56,47.75,47.56,47.7,25187.2761
2007-01-17 10:40:00,47.69,47.74,47.63,47.64,20518.944739984803,47.69,47.74,47.63,47.64,20518.9447
2007-01-17 10:45:00,47.63,47.75,47.62,47.7,24101.61763109326,47.63,47.75,47.62,47.7,24101.6176
2007-01-17 10:50:00,47.71,47.73,47.63,47.68,17913.364455542287,47.71,47.73,47.63,47.68,17913.3645
2007-01-17 10:55:00,47.67,47.71,47.57,47.71,13896.42818369341,47.67,47.71,47.57,47.71,13896.4282
2007-01-17 11:00:00,47.71,47.82,47.7,47.82,31484.09510368038,47.71,47.82,47.7,47.82,31484.0951
2007-01-17 11:05:00,47.83,47.85,47.77,47.79,18890.45706220823,47.83,47.85,47.77,47.79,18890.4571
2007-01-17 11:10:00,47.77,47.77,47.71,47.73,12159.374660731732,47.77,47.77,47.71,47.73,12159.3747
2007-01-17 11:15:00,47.72,47.78,47.6,47.6,19541.85213331886,47.72,47.78,47.6,47.6,19541.8521
2007-01-17 11:20:00,47.61,47.69,47.61,47.67,8902.399305178591,47.61,47.69,47.61,47.67,8902.3993
2007-01-17 11:25:00,47.67,47.68,47.54,47.58,21278.90565628053,47.67,47.68,47.54,47.58,21278.9057
2007-01-17 11:30:00,47.58,47.67,47.58,47.64,19758.98382368907,47.58,47.67,47.58,47.64,19758.9838
2007-01-17 11:35:00,47.63,47.74,47.61,47.61,31809.792639235697,47.63,47.74,47.61,47.61,31809.7926
2007-01-17 11:40:00,47.61,47.67,47.59,47.64,11616.54543480621,47.61,47.67,47.59,47.64,11616.5454
2007-01-17 11:45:00,47.64,47.65,47.58,47.61,13353.598957767888,47.64,47.65,47.58,47.61,13353.599
2007-01-17 11:50:00,47.62,47.7,47.62,47.7,19216.154597763543,47.62,47.7,47.62,47.7,19216.1546
2007-01-17 11:55:00,47.69,47.78,47.69,47.77,28987.08066442297,47.69,47.78,47.69,47.77,28987.0807
2007-01-17 12:00:00,47.77,47.85,47.77,47.81,38215.17750515688,47.77,47.85,47.77,47.81,38215.1775
2007-01-17 12:05:00,47.82,48.07,47.81,48.04,180653.56638801435,47.82,48.07,47.81,48.04,180653.5664
2007-01-17 12:10:00,48.04,48.12,47.93,47.97,48963.19617848225,48.04,48.12,47.93,47.97,48963.1962
2007-01-17 12:15:00,47.95,47.95,47.92,47.92,13896.42818369341,47.95,47.95,47.92,47.92,13896.4282
2007-01-17 12:20:00,47.93,47.93,47.87,47.89,43643.46976441212,47.93,47.93,47.87,47.89,43643.4698
2007-01-17 12:25:00,47.9,47.93,47.89,47.92,30941.26587775486,47.9,47.93,47.89,47.92,30941.2659
2007-01-17 12:30:00,47.92,47.92,47.85,47.85,21387.47150146564,47.92,47.92,47.85,47.85,21387.4715
2007-01-17 12:35:00,47.85,47.89,47.83,47.83,14873.520790359353,47.85,47.89,47.83,47.83,14873.5208
2007-01-17 12:40:00,47.84,47.88,47.81,47.86,47334.70850070568,47.84,47.88,47.81,47.86,47334.7085
2007-01-17 12:45:00,47.86,47.86,47.84,47.85,14222.125719248725,47.86,47.86,47.84,47.85,14222.1257
2007-01-17 12:50:00,47.85,48.04,47.84,48.04,28444.25143849745,47.85,48.04,47.84,48.04,28444.2514
2007-01-17 12:55:00,48.03,48.06,47.94,47.95,17153.403539246552,48.03,48.06,47.94,47.95,17153.4035
2007-01-17 13:00:00,47.94,48.04,47.94,48.02,27792.85636738682,47.94,48.04,47.94,48.02,27792.8564
2007-01-17 13:05:00,48.02,48.07,48.0,48.02,57214.20041255021,48.02,48.07,48.0,48.02,57214.2004
2007-01-17 13:10:00,48.01,48.04,47.92,48.02,21713.169037020954,48.01,48.04,47.92,48.02,21713.169
2007-01-17 13:15:00,48.0,48.06,47.99,48.02,26381.50037998045,48.0,48.06,47.99,48.02,26381.5004
2007-01-17 13:20:00,48.01,48.05,47.99,48.0,28009.98805775703,48.01,48.05,47.99,48.0,28009.9881
2007-01-17 13:25:00,48.01,48.05,47.99,48.0,38540.87504071219,48.01,48.05,47.99,48.0,38540.875
2007-01-17 13:30:00,48.0,48.11,48.0,48.08,17804.798610357182,48.0,48.11,48.0,48.08,17804.7986
2007-01-17 13:35:00,48.07,48.11,48.03,48.08,27901.422212571924,48.07,48.11,48.03,48.08,27901.4222
2007-01-17 13:40:00,48.08,48.11,48.03,48.04,113777.0057539898,48.08,48.11,48.03,48.04,113777.0058
2007-01-17 13:45:00,48.04,48.06,48.04,48.04,23667.35425035284,48.04,48.06,48.04,48.04,23667.3543
2007-01-17 13:50:00,48.05,48.08,48.04,48.06,26164.368689610248,48.05,48.08,48.04,48.06,26164.3687
2007-01-17 13:55:00,48.06,48.16,48.05,48.11,38106.61165997177,48.06,48.16,48.05,48.11,38106.6117
2007-01-17 14:00:00,48.11,48.31,48.08,48.21,65682.33633698839,48.11,48.31,48.08,48.21,65682.3363
2007-01-17 14:05:00,48.22,48.26,48.06,48.08,43969.16729996744,48.22,48.26,48.06,48.08,43969.1673
2007-01-17 14:10:00,48.07,48.08,48.03,48.04,79470.1986754967,48.07,48.08,48.03,48.04,79470.1987
2007-01-17 14:15:00,48.04,48.11,48.0,48.02,61014.00499402888,48.04,48.11,48.0,48.02,61014.005
2007-01-17 14:20:00,48.01,48.02,47.89,47.9,59602.64900662252,48.01,48.02,47.89,47.9,59602.649
2007-01-17 14:25:00,47.89,47.97,47.88,47.92,40277.92856367387,47.89,47.97,47.88,47.92,40277.9286
2007-01-17 14:30:00,47.92,47.95,47.85,47.92,33329.71447182717,47.92,47.95,47.85,47.92,33329.7145
2007-01-17 14:35:00,47.92,47.94,47.88,47.91,25295.84192812941,47.92,47.94,47.88,47.91,25295.8419
2007-01-17 14:40:00,47.91,47.97,47.9,47.92,25512.97361849962,47.91,47.97,47.9,47.92,25512.9736
2007-01-17 14:45:00,47.92,47.92,47.83,47.83,19650.417978503963,47.92,47.92,47.83,47.83,19650.418
2007-01-17 14:50:00,47.83,47.91,47.81,47.9,48746.06448811204,47.83,47.91,47.81,47.9,48746.0645
2007-01-17 14:55:00,47.9,47.92,47.84,47.88,39192.27011182282,47.9,47.92,47.84,47.88,39192.2701
2007-01-17 15:00:00,47.88,47.92,47.87,47.87,37672.34827923135,47.88,47.92,47.87,47.87,37672.3483
2007-01-17 15:05:00,47.89,47.91,47.83,47.84,59168.385625882096,47.89,47.91,47.83,47.84,59168.3856
2007-01-17 15:10:00,47.84,47.93,47.81,47.89,61556.834219954406,47.84,47.93,47.81,47.89,61556.8342
2007-01-17 15:15:00,47.89,47.93,47.87,47.92,41255.02117033981,47.89,47.93,47.87,47.92,41255.0212
2007-01-17 15:20:00,47.92,47.93,47.85,47.88,47877.537726631206,47.92,47.93,47.85,47.88,47877.5377
2007-01-17 15:25:00,47.87,48.01,47.87,47.98,62751.05851699055,47.87,48.01,47.87,47.98,62751.0585
2007-01-17 15:30:00,47.99,48.0,47.92,47.93,62316.79513625014,47.99,48.0,47.92,47.93,62316.7951
2007-01-17 15:35:00,47.92,47.93,47.89,47.9,54065.790902182176,47.92,47.93,47.89,47.9,54065.7909
2007-01-17 15:40:00,47.9,47.91,47.84,47.84,36695.25567256541,47.9,47.91,47.84,47.84,36695.2557
2007-01-17 15:45:00,47.84,47.92,47.84,47.85,79687.3303658669,47.84,47.92,47.84,47.85,79687.3304
2007-01-17 15:50:00,47.85,47.85,47.7,47.75,117251.11279991316,47.85,47.85,47.7,47.75,117251.1128
2007-01-17 15:55:00,47.75,47.84,47.74,47.84,94018.02193030072,47.75,47.84,47.74,47.84,94018.0219
2007-01-18 09:30:00,47.81,48.27,47.7,48.21,96732.16805992836,47.81,48.27,47.7,48.21,96732.1681
2007-01-18 09:35:00,48.2,48.21,48.04,48.12,50483.11801107372,48.2,48.21,48.04,48.12,50483.118
2007-01-18 09:40:00,48.07,48.13,48.0,48.1,23015.95917924221,48.07,48.13,48.0,48.1,23015.9592
2007-01-18 09:45:00,48.1,48.16,48.04,48.04,10422.321137770055,48.1,48.16,48.04,48.04,10422.3211
2007-01-18 09:50:00,48.04,48.21,48.01,48.16,24101.61763109326,48.04,48.21,48.01,48.16,24101.6176
2007-01-18 09:55:00,48.11,48.29,48.09,48.28,41255.02117033981,48.11,48.29,48.09,48.28,41255.0212
2007-01-18 10:00:00,48.27,48.27,48.06,48.08,73499.07719031593,48.27,48.27,48.06,48.08,73499.0772
2007-01-18 10:05:00,48.08,48.08,47.69,47.88,68939.31169254152,48.08,48.08,47.69,47.88,68939.3117
2007-01-18 10:10:00,47.9,48.03,47.85,47.97,74693.30148735209,47.9,48.03,47.85,47.97,74693.3015
2007-01-18 10:15:00,47.92,48.04,47.87,47.96,16719.140158506136,47.92,48.04,47.87,47.96,16719.1402
2007-01-18 10:20:00,47.92,48.04,47.92,48.04,30615.568342199545,47.92,48.04,47.92,48.04,30615.5683
2007-01-18 10:25:00,48.04,48.08,47.97,48.0,19867.549668874173,48.04,48.08,47.97,48.0,19867.5497
2007-01-18 10:30:00,48.04,48.15,48.04,48.04,29204.212354793184,48.04,48.15,48.04,48.04,29204.2124
2007-01-18 10:35:00,48.04,48.15,48.04,48.11,57322.76625773532,48.04,48.15,48.04,48.11,57322.7663
2007-01-18 10:40:00,48.1,48.17,48.08,48.16,22907.393334057106,48.1,48.17,48.08,48.16,22907.3933
2007-01-18 10:45:00,48.16,48.18,48.1,48.12,22364.564108131584,48.16,48.18,48.1,48.12,22364.5641
2007-01-18 10:50:00,48.13,48.13,47.97,47.99,24753.012702203887,48.13,48.13,47.97,47.99,24753.0127
2007-01-18 10:55:00,47.97,47.99,47.74,47.78,21061.773965910324,47.97,47.99,47.74,47.78,21061.774
2007-01-18 11:00:00,47.78,47.9,47.77,47.81,19758.98382368907,47.78,47.9,47.77,47.81,19758.9838
2007-01-18 11:05:00,47.79,47.93,47.79,47.89,45597.654977744,47.79,47.93,47.79,47.89,45597.655
2007-01-18 11:10:00,47.89,47.91,47.8,47.86,33872.54369775269,47.89,47.91,47.8,47.86,33872.5437
2007-01-18 11:15:00,47.87,47.91,47.81,47.86,34415.37292367821,47.87,47.91,47.81,47.86,34415.3729
2007-01-18 11:20:00,47.83,47.83,47.71,47.76,27901.422212571924,47.83,47.83,47.71,47.76,27901.4222
2007-01-18 11:25:00,47.76,47.82,47.73,47.82,16393.44262295082,47.76,47.82,47.73,47.82,16393.4426
2007-01-18 11:30:00,47.83,47.83,47.74,47.75,7273.91162740202,47.83,47.83,47.74,47.75,7273.9116
2007-01-18 11:35:00,47.75,47.84,47.73,47.83,8359.570079253068,47.75,47.84,47.73,47.83,8359.5701
2007-01-18 11:40:00,47.82,47.82,47.68,47.69,9879.491911844534,47.82,47.82,47.68,47.69,9879.4919
2007-01-18 11:45:00,47.69,47.78,47.68,47.71,15959.1792422104,47.69,47.78,47.68,47.71,15959.1792
2007-01-18 11:50:00,47.72,47.75,47.69,47.71,7925.306698512648,47.72,47.75,47.69,47.71,7925.3067
2007-01-18 11:55:00,47.7,47.74,47.64,47.69,12810.769731842363,47.7,47.74,47.64,47.69,12810.7697
2007-01-18 12:00:00,47.69,47.76,47.62,47.66,18890.45706220823,47.69,47.76,47.62,47.66,18890.4571
2007-01-18 12:05:00,47.66,47.76,47.66,47.74,17261.969384431657,47.66,47.76,47.66,47.74,17261.9694
2007-01-18 12:10:00,47.76,47.76,47.7,47.72,13462.164802952992,47.76,47.76,47.7,47.72,13462.1648
2007-01-18 12:15:00,47.74,47.76,47.62,47.62,14004.994028878516,47.74,47.76,47.62,47.62,14004.994
2007-01-18 12:20:00,47.62,47.68,47.5,47.54,39192.27011182282,47.62,47.68,47.5,47.54,39192.2701
2007-01-18 12:25:00,47.56,47.61,47.51,47.57,12050.80881554663,47.56,47.61,47.51,47.57,12050.8088
2007-01-18 12:30:00,47.56,47.58,47.48,47.53,20084.681359244383,47.56,47.58,47.48,47.53,20084.6814
2007-01-18 12:35:00,47.55,47.55,47.51,47.53,7816.740853327544,47.55,47.55,47.51,47.53,7816.7409
2007-01-18 12:40:00,47.53,47.67,47.52,47.65,20736.07643035501,47.53,47.67,47.52,47.65,20736.0764
2007-01-18 12:45:00,47.63,47.76,47.62,47.72,23667.35425035284,47.63,47.76,47.62,47.72,23667.3543
2007-01-18 12:50:00,47.71,47.71,47.57,47.63,14222.125719248725,47.71,47.71,47.57,47.63,14222.1257
2007-01-18 12:55:00,47.62,47.72,47.6,47.69,8793.833459993486,47.62,47.72,47.6,47.69,8793.8335
2007-01-18 13:00:00,47.7,47.7,47.6,47.62,15850.613397025296,47.7,47.7,47.6,47.62,15850.6134
2007-01-18 13:05:00,47.63,47.64,47.6,47.64,9770.92606665943,47.63,47.64,47.6,47.64,9770.9261
2007-01-18 13:10:00,47.64,47.71,47.61,47.64,10530.886982955162,47.64,47.71,47.61,47.64,10530.887
2007-01-18 13:15:00,47.63,47.63,47.53,47.57,17696.232765172077,47.63,47.63,47.53,47.57,17696.2328
2007-01-18 13:20:00,47.57,47.58,47.5,47.56,14547.82325480404,47.57,47.58,47.5,47.56,14547.8233
2007-01-18 13:25:00,47.57,47.62,47.53,47.57,22907.393334057106,47.57,47.62,47.53,47.57,22907.3933
2007-01-18 13:30:00,47.57,47.69,47.53,47.69,23775.920095537946,47.57,47.69,47.53,47.69,23775.9201
2007-01-18 13:35:00,47.68,47.74,47.67,47.73,27141.4612962762,47.68,47.74,47.67,47.73,27141.4613
2007-01-18 13:40:00,47.7,47.71,47.62,47.67,4776.89718814461,47.7,47.71,47.62,47.67,4776.8972
2007-01-18 13:45:00,47.69,47.73,47.63,47.65,10530.886982955162,47.69,47.73,47.63,47.65,10530.887
2007-01-18 13:50:00,47.67,47.67,47.54,47.57,10748.018673325372,47.67,47.67,47.54,47.57,10748.0187
2007-01-18 13:55:00,47.59,47.59,47.55,47.57,22473.12995331669,47.59,47.59,47.55,47.57,22473.13
2007-01-18 14:00:00,47.57,47.6,47.53,47.57,31049.831722939965,47.57,47.6,47.53,47.57,31049.8317
2007-01-18 14:05:00,47.57,47.62,47.53,47.6,10205.189447399847,47.57,47.62,47.53,47.6,10205.1894
2007-01-18 14:10:00,47.6,47.62,47.52,47.59,24861.578547388992,47.6,47.62,47.52,47.59,24861.5785
2007-01-18 14:15:00,47.57,47.68,47.57,47.59,37998.04581478667,47.57,47.68,47.57,47.59,37998.0458
2007-01-18 14:20:00,47.58,47.6,47.53,47.57,7056.77993703181,47.58,47.6,47.53,47.57,7056.7799
2007-01-18 14:25:00,47.59,47.62,47.47,47.48,13353.598957767888,47.59,47.62,47.47,47.48,13353.599
2007-01-18 14:30:00,47.5,47.52,47.41,47.51,30832.700032569755,47.5,47.52,47.41,47.51,30832.7
2007-01-18 14:35:00,47.52,47.52,47.43,47.45,18130.496145912497,47.52,47.52,47.43,47.45,18130.4961
2007-01-18 14:40:00,47.46,47.56,47.45,47.48,12267.940505916838,47.46,47.56,47.45,47.48,12267.9405
2007-01-18 14:45:00,47.51,47.54,47.47,47.48,9445.228531104114,47.51,47.54,47.47,47.48,9445.2285
2007-01-18 14:50:00,47.47,47.49,47.38,47.41,47660.406036261,47.47,47.49,47.38,47.41,47660.406
2007-01-18 14:55:00,47.41,47.41,47.34,47.36,15633.481706655088,47.41,47.41,47.34,47.36,15633.4817
2007-01-18 15:00:00,47.38,47.39,47.32,47.35,20518.944739984803,47.38,47.39,47.32,47.35,20518.9447
2007-01-18 15:05:00,47.35,47.43,47.34,47.38,14330.69156443383,47.35,47.43,47.34,47.38,14330.6916
2007-01-18 15:10:00,47.37,47.49,47.34,47.45,22473.12995331669,47.37,47.49,47.34,47.45,22473.13
2007-01-18 15:15:00,47.45,47.51,47.4,47.43,21604.60319183585,47.45,47.51,47.4,47.43,21604.6032
2007-01-18 15:20:00,47.43,47.48,47.41,47.47,30072.73911627402,47.43,47.48,47.41,47.47,30072.7391
2007-01-18 15:25:00,47.47,47.48,47.41,47.47,22255.99826294648,47.47,47.48,47.41,47.47,22255.9983
2007-01-18 15:30:00,47.47,47.5,47.44,47.48,48203.23526218652,47.47,47.5,47.44,47.48,48203.2353
2007-01-18 15:35:00,47.47,47.57,47.46,47.57,37238.08489849094,47.47,47.57,47.46,47.57,37238.0849
2007-01-18 15:40:00,47.57,47.57,47.5,47.54,31049.831722939965,47.57,47.57,47.5,47.54,31049.8317
2007-01-18 15:45:00,47.53,47.62,47.5,47.59,45814.78666811421,47.53,47.62,47.5,47.59,45814.7867
2007-01-18 15:50:00,47.58,47.7,47.55,47.63,77516.0134621648,47.58,47.7,47.55,47.63,77516.0135
2007-01-18 15:55:00,47.65,47.65,47.45,47.45,90109.65150363695,47.65,47.65,47.45,47.45,90109.6515
2007-01-19 09:30:00,47.26,47.75,47.24,47.75,704700.901096515,47.26,47.75,47.24,47.75,704700.9011
2007-01-19 09:35:00,47.76,47.9,47.7,47.83,30507.00249701444,47.76,47.9,47.7,47.83,30507.0025
2007-01-19 09:40:00,47.83,47.83,47.68,47.71,12485.072196287048,47.83,47.83,47.68,47.71,12485.0722
2007-01-19 09:45:00,47.7,47.74,47.62,47.67,19433.28628813376,47.7,47.74,47.62,47.67,19433.2863
2007-01-19 09:50:00,47.65,47.68,47.48,47.61,34198.241233308,47.65,47.68,47.48,47.61,34198.2412
2007-01-19 09:55:00,47.57,47.57,47.47,47.48,23124.52502442732,47.57,47.57,47.47,47.48,23124.525
2007-01-19 10:00:00,47.48,47.57,47.44,47.46,49614.59124959288,47.48,47.57,47.44,47.46,49614.5912
2007-01-19 10:05:00,47.45,47.52,47.43,47.43,30181.304961459125,47.45,47.52,47.43,47.43,30181.305
2007-01-19 10:10:00,47.44,47.54,47.37,47.37,11616.54543480621,47.44,47.54,47.37,47.37,11616.5454
2007-01-19 10:15:00,47.38,47.53,47.38,47.53,11616.54543480621,47.38,47.53,47.38,47.53,11616.5454
2007-01-19 10:20:00,47.53,47.59,47.5,47.58,10205.189447399847,47.53,47.59,47.5,47.58,10205.1894
2007-01-19 10:25:00,47.59,47.69,47.57,47.66,12919.335577027468,47.59,47.69,47.57,47.66,12919.3356
2007-01-19 10:30:00,47.64,47.72,47.53,47.54,50700.24970144393,47.64,47.72,47.53,47.54,50700.2497
2007-01-19 10:35:00,47.54,47.67,47.52,47.65,14222.125719248725,47.54,47.67,47.52,47.65,14222.1257
2007-01-19 10:40:00,47.65,47.73,47.58,47.68,27467.158831831508,47.65,47.73,47.58,47.68,27467.1588
2007-01-19 10:45:00,47.67,47.88,47.67,47.76,55368.58104440344,47.67,47.88,47.67,47.76,55368.581
2007-01-19 10:50:00,47.78,47.81,47.71,47.76,12159.374660731732,47.78,47.81,47.71,47.76,12159.3747
2007-01-19 10:55:00,47.79,47.92,47.79,47.8,23884.48594072305,47.79,47.92,47.79,47.8,23884.4859
2007-01-19 11:00:00,47.8,47.92,47.73,47.92,20844.642275540114,47.8,47.92,47.73,47.92,20844.6423
2007-01-19 11:05:00,47.9,47.91,47.79,47.81,35609.597220714364,47.9,47.91,47.79,47.81,35609.5972
2007-01-19 11:10:00,47.81,47.83,47.73,47.73,47551.84019107589,47.81,47.83,47.73,47.73,47551.8402
2007-01-19 11:15:00,47.73,47.75,47.68,47.71,23233.09086961242,47.73,47.75,47.68,47.71,23233.0909
2007-01-19 11:20:00,47.71,47.71,47.57,47.57,63076.75605254587,47.71,47.71,47.57,47.57,63076.7561
2007-01-19 11:25:00,47.57,47.64,47.51,47.62,11616.54543480621,47.57,47.64,47.51,47.62,11616.5454
2007-01-19 11:30:00,47.59,47.62,47.57,47.59,8468.135924438173,47.59,47.62,47.57,47.59,8468.1359
2007-01-19 11:35:00,47.59,47.59,47.55,47.57,14113.55987406362,47.59,47.59,47.55,47.57,14113.5599
2007-01-19 11:40:00,47.57,47.57,47.53,47.53,19758.98382368907,47.57,47.57,47.53,47.53,19758.9838
2007-01-19 11:45:00,47.53,47.59,47.47,47.53,52328.737379220496,47.53,47.59,47.47,47.53,52328.7374
2007-01-19 11:50:00,47.54,47.57,47.49,47.49,86418.4127673434,47.54,47.57,47.49,47.49,86418.4128
2007-01-19 11:55:00,47.48,47.51,47.41,47.43,39517.96764737814,47.48,47.51,47.41,47.43,39517.9676
2007-01-19 12:00:00,47.43,47.46,47.39,47.45,50265.98632070351,47.43,47.46,47.39,47.45,50265.9863
2007-01-19 12:05:00,47.45,47.49,47.37,47.37,17913.364455542287,47.45,47.49,47.37,47.37,17913.3645
2007-01-19 12:10:00,47.36,47.39,47.33,47.36,39517.96764737814,47.36,47.39,47.33,47.36,39517.9676
2007-01-19 12:15:00,47.36,47.42,47.33,47.34,8576.701769623276,47.36,47.42,47.33,47.34,8576.7018
2007-01-19 12:20:00,47.32,47.34,47.24,47.25,26164.368689610248,47.32,47.34,47.24,47.25,26164.3687
2007-01-19 12:25:00,47.25,47.25,47.18,47.18,32026.924329605907,47.25,47.25,47.18,47.18,32026.9243
2007-01-19 12:30:00,47.19,47.23,47.14,47.22,26272.93453479536,47.19,47.23,47.14,47.22,26272.9345
2007-01-19 12:35:00,47.22,47.25,47.18,47.25,22798.827488872,47.22,47.25,47.18,47.25,22798.8275
2007-01-19 12:40:00,47.25,47.34,47.22,47.34,9228.096840733906,47.25,47.34,47.22,47.34,9228.0968
2007-01-19 12:45:00,47.35,47.41,47.33,47.35,23884.48594072305,47.35,47.41,47.33,47.35,23884.4859
2007-01-19 12:50:00,47.36,47.39,47.34,47.36,5319.726414070134,47.36,47.39,47.34,47.36,5319.7264
2007-01-19 12:55:00,47.39,47.4,47.35,47.37,6296.819020736077,47.39,47.4,47.35,47.37,6296.819
2007-01-19 13:00:00,47.39,47.47,47.39,47.45,16284.876777765716,47.39,47.47,47.39,47.45,16284.8768
2007-01-19 13:05:00,47.45,47.5,47.45,47.46,15090.652480729565,47.45,47.5,47.45,47.46,15090.6525
2007-01-19 13:10:00,47.46,47.56,47.46,47.56,13462.164802952992,47.46,47.56,47.46,47.56,13462.1648
2007-01-19 13:15:00,47.56,47.63,47.56,47.62,21170.33981109543,47.56,47.63,47.56,47.62,21170.3398
2007-01-19 13:20:00,47.61,47.65,47.59,47.63,10313.755292584952,47.61,47.65,47.59,47.63,10313.7553
2007-01-19 13:25:00,47.62,47.69,47.59,47.64,23667.35425035284,47.62,47.69,47.59,47.64,23667.3543
2007-01-19 13:30:00,47.63,47.67,47.63,47.65,4234.067962219086,47.63,47.67,47.63,47.65,4234.068
2007-01-19 13:35:00,47.65,47.65,47.6,47.6,10313.755292584952,47.65,47.65,47.6,47.6,10313.7553
2007-01-19 13:40:00,47.62,47.69,47.62,47.67,17044.837694061447,47.62,47.69,47.62,47.67,17044.8377
2007-01-19 13:45:00,47.67,47.76,47.65,47.71,13462.164802952992,47.67,47.76,47.65,47.71,13462.1648
2007-01-19 13:50:00,47.71,47.72,47.63,47.63,4451.199652589296,47.71,47.72,47.63,47.63,4451.1997
2007-01-19 13:55:00,47.63,47.69,47.62,47.68,29204.212354793184,47.63,47.69,47.62,47.68,29204.2124
2007-01-19 14:00:00,47.67,47.69,47.62,47.66,12702.203886657258,47.67,47.69,47.62,47.66,12702.2039
2007-01-19 14:05:00,47.67,47.69,47.66,47.67,6622.516556291391,47.67,47.69,47.66,47.67,6622.5166
2007-01-19 14:10:00,47.67,47.69,47.66,47.67,6079.687330365867,47.67,47.69,47.66,47.67,6079.6873
2007-01-19 14:15:00,47.67,47.73,47.66,47.7,20084.681359244383,47.67,47.73,47.66,47.7,20084.6814
2007-01-19 14:20:00,47.7,47.79,47.7,47.71,20736.07643035501,47.7,47.79,47.7,47.71,20736.0764
2007-01-19 14:25:00,47.71,47.71,47.7,47.71,4776.89718814461,47.71,47.71,47.7,47.71,4776.8972
2007-01-19 14:30:00,47.7,47.72,47.69,47.69,12376.506351101943,47.7,47.72,47.69,47.69,12376.5064
2007-01-19 14:35:00,47.68,47.7,47.67,47.67,8359.570079253068,47.68,47.7,47.67,47.67,8359.5701
2007-01-19 14:40:00,47.67,47.69,47.67,47.68,6948.214091846705,47.67,47.69,47.67,47.68,6948.2141
2007-01-19 14:45:00,47.69,47.69,47.68,47.68,16719.140158506136,47.69,47.69,47.68,47.68,16719.1402
2007-01-19 14:50:00,47.68,47.72,47.68,47.69,11507.979589621104,47.68,47.72,47.68,47.69,11507.9796
2007-01-19 14:55:00,47.69,47.75,47.69,47.69,15959.1792422104,47.69,47.75,47.69,47.69,15959.1792
2007-01-19 15:00:00,47.69,47.72,47.69,47.71,19216.154597763543,47.69,47.72,47.69,47.71,19216.1546
2007-01-19 15:05:00,47.7,47.75,47.67,47.75,23341.65671479753,47.7,47.75,47.67,47.75,23341.6567
2007-01-19 15:10:00,47.73,47.79,47.69,47.69,19324.72044294865,47.73,47.79,47.69,47.69,19324.7204
2007-01-19 15:15:00,47.7,47.7,47.68,47.69,18130.496145912497,47.7,47.7,47.68,47.69,18130.4961
2007-01-19 15:20:00,47.68,47.7,47.67,47.67,20301.8130496146,47.68,47.7,47.67,47.67,20301.813
2007-01-19 15:25:00,47.68,47.72,47.68,47.72,23124.52502442732,47.68,47.72,47.68,47.72,23124.525
2007-01-19 15:30:00,47.71,47.72,47.69,47.71,20844.642275540114,47.71,47.72,47.69,47.71,20844.6423
2007-01-19 15:35:00,47.71,47.72,47.68,47.71,27575.724677016613,47.71,47.72,47.68,47.71,27575.7247
2007-01-19 15:40:00,47.7,47.72,47.67,47.71,47117.57681033547,47.7,47.72,47.67,47.71,47117.5768
2007-01-19 15:45:00,47.71,47.71,47.68,47.7,54174.35674736728,47.71,47.71,47.68,47.7,54174.3567
2007-01-19 15:50:00,47.71,47.82,47.7,47.8,63293.88774291608,47.71,47.82,47.7,47.8,63293.8877
2007-01-19 15:55:00,47.8,47.81,47.72,47.72,58191.29301921616,47.8,47.81,47.72,47.72,58191.293
2007-01-22 09:30:00,47.63,47.67,47.45,47.52,126696.34133101726,47.63,47.67,47.45,47.52,126696.3413
2007-01-22 09:35:00,47.5,47.56,47.34,47.49,39843.66518293345,47.5,47.56,47.34,47.49,39843.6652
2007-01-22 09:40:00,47.46,47.5,47.33,47.43,50591.68385625882,47.46,47.5,47.33,47.43,50591.6839
2007-01-22 09:45:00,47.41,47.48,47.34,47.46,40820.7577895994,47.41,47.48,47.34,47.46,40820.7578
2007-01-22 09:50:00,47.46,47.47,47.3,47.3,46791.87927478016,47.46,47.47,47.3,47.3,46791.8793
2007-01-22 09:55:00,47.33,47.48,47.31,47.45,92715.23178807949,47.33,47.48,47.31,47.45,92715.2318
2007-01-22 10:00:00,47.43,47.46,47.21,47.22,34523.938768863314,47.43,47.46,47.21,47.22,34523.9388
2007-01-22 10:05:00,47.22,47.27,46.96,46.96,84572.79339919661,47.22,47.27,46.96,46.96,84572.7934
2007-01-22 10:10:00,46.98,47.06,46.94,47.0,47009.010965150366,46.98,47.06,46.94,47.0,47009.011
2007-01-22 10:15:00,47.0,47.01,46.9,46.98,50483.11801107372,47.0,47.01,46.9,46.98,50483.118
2007-01-22 10:20:00,46.98,47.06,46.94,46.94,78384.54022364564,46.98,47.06,46.94,46.94,78384.5402
2007-01-22 10:25:00,46.94,47.03,46.92,46.99,127022.03886657258,46.94,47.03,46.92,46.99,127022.0389
2007-01-22 10:30:00,46.97,46.99,46.88,46.88,135490.17479101077,46.97,46.99,46.88,46.88,135490.1748
2007-01-22 10:35:00,46.88,46.9,46.72,46.87,54608.6201281077,46.88,46.9,46.72,46.87,54608.6201
2007-01-22 10:40:00,46.88,46.94,46.84,46.94,20410.37889479969,46.88,46.94,46.84,46.94,20410.3789
2007-01-22 10:45:00,46.94,46.94,46.75,46.84,34849.63630441863,46.94,46.94,46.75,46.84,34849.6363
2007-01-22 10:50:00,46.84,46.88,46.79,46.82,47009.010965150366,46.84,46.88,46.79,46.82,47009.011
2007-01-22 10:55:00,46.82,46.82,46.73,46.76,21821.73488220606,46.82,46.82,46.73,46.76,21821.7349
2007-01-22 11:00:00,46.76,46.79,46.67,46.72,54717.185973292806,46.76,46.79,46.67,46.72,54717.186
2007-01-22 11:05:00,46.72,46.73,46.55,46.68,64813.80957550755,46.72,46.73,46.55,46.68,64813.8096
2007-01-22 11:10:00,46.67,46.85,46.67,46.74,47768.9718814461,46.67,46.85,46.67,46.74,47768.9719
2007-01-22 11:15:00,46.76,46.82,46.73,46.74,16719.140158506136,46.76,46.82,46.73,46.74,16719.1402
2007-01-22 11:20:00,46.73,46.76,46.65,46.69,12593.638041472152,46.73,46.76,46.65,46.69,12593.638
2007-01-22 11:25:00,46.7,46.74,46.65,46.71,14004.994028878516,46.7,46.74,46.65,46.71,14004.994
2007-01-22 11:30:00,46.7,46.71,46.67,46.69,9879.491911844534,46.7,46.71,46.67,46.69,9879.4919
2007-01-22 11:35:00,46.71,46.76,46.68,46.71,33763.97785256759,46.71,46.76,46.68,46.71,33763.9779
2007-01-22 11:40:00,46.72,46.78,46.6,46.64,30832.700032569755,46.72,46.78,46.6,46.64,30832.7
2007-01-22 11:45:00,46.66,46.68,46.64,46.65,29421.344045163394,46.66,46.68,46.64,46.65,29421.344
2007-01-22 11:50:00,46.64,46.66,46.62,46.64,30507.00249701444,46.64,46.66,46.62,46.64,30507.0025
2007-01-22 11:55:00,46.63,46.64,46.56,46.61,18130.496145912497,46.63,46.64,46.56,46.61,18130.4961
2007-01-22 12:00:00,46.6,46.6,46.54,46.55,40386.49440885898,46.6,46.6,46.54,46.55,40386.4944
2007-01-22 12:05:00,46.54,46.61,46.53,46.56,53414.395831071546,46.54,46.61,46.53,46.56,53414.3958
2007-01-22 12:10:00,46.56,46.58,46.41,46.41,35935.29475626968,46.56,46.58,46.41,46.41,35935.2948
2007-01-22 12:15:00,46.41,46.42,46.33,46.42,44077.73314515254,46.41,46.42,46.33,46.42,44077.7331
2007-01-22 12:20:00,46.42,46.44,46.34,46.36,69482.14091846705,46.42,46.44,46.34,46.36,69482.1409
2007-01-22 12:25:00,46.36,46.42,46.36,46.41,31592.660948865487,46.36,46.42,46.36,46.41,31592.6609
2007-01-22 12:30:00,46.41,46.46,46.38,46.42,30072.73911627402,46.41,46.46,46.38,46.42,30072.7391
2007-01-22 12:35:00,46.42,46.48,46.41,46.42,24535.88101183368,46.42,46.48,46.41,46.42,24535.881
2007-01-22 12:40:00,46.42,46.53,46.4,46.44,20301.8130496146,46.42,46.53,46.4,46.44,20301.813
2007-01-22 12:45:00,46.44,46.46,46.32,46.35,27901.422212571924,46.44,46.46,46.32,46.35,27901.4222
2007-01-22 12:50:00,46.37,46.44,46.35,46.39,18890.45706220823,46.37,46.44,46.35,46.39,18890.4571
2007-01-22 12:55:00,46.39,46.45,46.35,46.36,40277.92856367387,46.39,46.45,46.35,46.36,40277.9286
2007-01-22 13:00:00,46.37,46.4,46.34,46.38,74150.47226142656,46.37,46.4,46.34,46.38,74150.4723
2007-01-22 13:05:00,46.37,46.4,46.26,46.39,43643.46976441212,46.37,46.4,46.26,46.39,43643.4698
2007-01-22 13:10:00,46.4,46.5,46.39,46.41,45706.22082292911,46.4,46.5,46.39,46.41,45706.2208
2007-01-22 13:15:00,46.41,46.43,46.38,46.42,47551.84019107589,46.41,46.43,46.38,46.42,47551.8402
2007-01-22 13:20:00,46.42,46.42,46.29,46.35,56562.80534143958,46.42,46.42,46.29,46.35,56562.8053
2007-01-22 13:25:00,46.35,46.41,46.28,46.4,21496.037346650744,46.35,46.41,46.28,46.4,21496.0373
2007-01-22 13:30:00,46.39,46.41,46.3,46.36,26598.632070350668,46.39,46.41,46.3,46.36,26598.6321
2007-01-22 13:35:00,46.36,46.37,46.28,46.36,13027.901422212572,46.36,46.37,46.28,46.36,13027.9014
2007-01-22 13:40:00,46.33,46.37,46.31,46.31,11616.54543480621,46.33,46.37,46.31,46.31,11616.5454
2007-01-22 13:45:00,46.31,46.32,46.17,46.17,54174.35674736728,46.31,46.32,46.17,46.17,54174.3567
2007-01-22 13:50:00,46.17,46.36,46.17,46.35,23775.920095537946,46.17,46.36,46.17,46.35,23775.9201
2007-01-22 13:55:00,46.35,46.52,46.34,46.42,40820.7577895994,46.35,46.52,46.34,46.42,40820.7578
2007-01-22 14:00:00,46.41,46.48,46.37,46.47,23558.788405167736,46.41,46.48,46.37,46.47,23558.7884
2007-01-22 14:05:00,46.48,46.48,46.38,46.45,23667.35425035284,46.48,46.48,46.38,46.45,23667.3543
2007-01-22 14:10:00,46.44,46.44,46.35,46.37,23015.95917924221,46.44,46.44,46.35,46.37,23015.9592
2007-01-22 14:15:00,46.38,46.38,46.3,46.38,16176.31093258061,46.38,46.38,46.3,46.38,16176.3109
2007-01-22 14:20:00,46.37,46.47,46.37,46.44,28335.685593312344,46.37,46.47,46.37,46.44,28335.6856
2007-01-22 14:25:00,46.42,46.45,46.4,46.41,36586.68982738031,46.42,46.45,46.4,46.41,36586.6898
2007-01-22 14:30:00,46.41,46.43,46.4,46.43,44077.73314515254,46.41,46.43,46.4,46.43,44077.7331
2007-01-22 14:35:00,46.43,46.44,46.41,46.43,10856.584518510475,46.43,46.44,46.41,46.43,10856.5845
2007-01-22 14:40:00,46.42,46.52,46.42,46.5,40820.7577895994,46.42,46.52,46.42,46.5,40820.7578
2007-01-22 14:45:00,46.5,46.51,46.41,46.42,48637.49864292693,46.5,46.51,46.41,46.42,48637.4986
2007-01-22 14:50:00,46.42,46.5,46.42,46.48,19867.549668874173,46.42,46.5,46.42,46.48,19867.5497
2007-01-22 14:55:00,46.48,46.52,46.4,46.4,73499.07719031593,46.48,46.52,46.4,46.4,73499.0772
2007-01-22 15:00:00,46.4,46.47,46.27,46.36,114319.83497991532,46.4,46.47,46.27,46.36,114319.835
2007-01-22 15:05:00,46.37,46.42,46.36,46.38,16719.140158506136,46.37,46.42,46.36,46.38,16719.1402
2007-01-22 15:10:00,46.37,46.41,46.22,46.25,99554.88003474109,46.37,46.41,46.22,46.25,99554.88
2007-01-22 15:15:00,46.25,46.3,46.18,46.18,57322.76625773532,46.25,46.3,46.18,46.18,57322.7663
2007-01-22 15:20:00,46.18,46.27,46.16,46.18,67962.2190858756,46.18,46.27,46.16,46.18,67962.2191
2007-01-22 15:25:00,46.18,46.28,46.18,46.25,33655.41200738248,46.18,46.28,46.18,46.25,33655.412
2007-01-22 15:30:00,46.26,46.29,46.19,46.2,54717.185973292806,46.26,46.29,46.19,46.2,54717.186
2007-01-22 15:35:00,46.21,46.27,46.18,46.22,52111.605688850286,46.21,46.27,46.18,46.22,52111.6057
2007-01-22 15:40:00,46.22,46.3,46.22,46.3,55042.88350884812,46.22,46.3,46.22,46.3,55042.8835
2007-01-22 15:45:00,46.3,46.33,46.22,46.28,113451.30821843448,46.3,46.33,46.22,46.28,113451.3082
2007-01-22 15:50:00,46.28,46.38,46.28,46.32,124742.1561176854,46.28,46.38,46.28,46.32,124742.1561
2007-01-22 15:55:00,46.32,46.33,46.2,46.21,75670.39409401802,46.32,46.33,46.2,46.21,75670.3941
2007-01-23 09:30:00,46.23,46.29,45.92,45.93,101834.76278362828,46.23,46.29,45.92,45.93,101834.7628
2007-01-23 09:35:00,45.94,46.01,45.7,45.73,88698.2955162306,45.94,46.01,45.7,45.73,88698.2955
2007-01-23 09:40:00,45.73,45.77,45.62,45.66,50700.24970144393,45.73,45.77,45.62,45.66,50700.2497
2007-01-23 09:45:00,45.66,45.69,45.52,45.65,56454.23949625448,45.66,45.69,45.52,45.65,56454.2395
2007-01-23 09:50:00,45.65,45.66,45.53,45.59,59385.51731625231,45.65,45.66,45.53,45.59,59385.5173
2007-01-23 09:55:00,45.57,45.62,45.47,45.59,83595.70079253067,45.57,45.62,45.47,45.59,83595.7008
2007-01-23 10:00:00,45.61,45.62,45.49,45.51,73824.77472587125,45.61,45.62,45.49,45.51,73824.7747
2007-01-23 10:05:00,45.48,45.49,45.33,45.38,76647.48670068396,45.48,45.49,45.33,45.38,76647.4867
2007-01-23 10:10:00,45.41,45.42,45.18,45.24,84355.6617088264,45.41,45.42,45.18,45.24,84355.6617
2007-01-23 10:15:00,45.24,45.27,45.12,45.19,107914.45011399414,45.24,45.27,45.12,45.19,107914.4501
2007-01-23 10:20:00,45.19,45.21,44.99,45.05,98034.9582021496,45.19,45.21,44.99,45.05,98034.9582
2007-01-23 10:25:00,45.08,45.08,44.7,44.74,143198.3497991532,45.08,45.08,44.7,44.74,143198.3498
2007-01-23 10:30:00,44.74,44.89,44.73,44.88,95863.64129844752,44.74,44.89,44.73,44.88,95863.6413
2007-01-23 10:35:00,44.86,45.01,44.8,45.0,84355.6617088264,44.86,45.01,44.8,45.0,84355.6617
2007-01-23 10:40:00,44.99,45.15,44.96,45.14,77407.4476169797,44.99,45.15,44.96,45.14,77407.4476
2007-01-23 10:45:00,45.13,45.35,45.1,45.28,67853.65324069049,45.13,45.35,45.1,45.28,67853.6532
2007-01-23 10:50:00,45.28,45.38,45.15,45.26,142329.82303767235,45.28,45.38,45.15,45.26,142329.823
2007-01-23 10:55:00,45.26,45.55,45.25,45.34,134078.8188036044,45.26,45.55,45.25,45.34,134078.8188
2007-01-23 11:00:00,45.35,45.41,45.34,45.35,39626.53349256324,45.35,45.41,45.34,45.35,39626.5335
2007-01-23 11:05:00,45.34,45.41,45.32,45.39,85549.88600586256,45.34,45.41,45.32,45.39,85549.886
2007-01-23 11:10:00,45.4,45.49,45.36,45.47,65790.9021821735,45.4,45.49,45.36,45.47,65790.9022
2007-01-23 11:15:00,45.45,45.52,45.4,45.43,26707.197915535773,45.45,45.52,45.4,45.43,26707.1979
2007-01-23 11:20:00,45.43,45.47,45.35,45.41,39409.40180219303,45.43,45.47,45.35,45.41,39409.4018
2007-01-23 11:25:00,45.42,45.46,45.3,45.38,76430.35501031375,45.42,45.46,45.3,45.38,76430.355
2007-01-23 11:30:00,45.38,45.41,45.35,45.38,27792.85636738682,45.38,45.41,45.35,45.38,27792.8564
2007-01-23 11:35:00,45.37,45.38,45.24,45.3,23775.920095537946,45.37,45.38,45.24,45.3,23775.9201
2007-01-23 11:40:00,45.3,45.3,45.26,45.27,22255.99826294648,45.3,45.3,45.26,45.27,22255.9983
2007-01-23 11:45:00,45.27,45.29,45.15,45.15,38758.0067310824,45.27,45.29,45.15,45.15,38758.0067
2007-01-23 11:50:00,45.16,45.18,45.05,45.08,43317.7722288568,45.16,45.18,45.05,45.08,43317.7722
2007-01-23 11:55:00,45.08,45.29,45.07,45.27,28227.11974812724,45.08,45.29,45.07,45.27,28227.1197
2007-01-23 12:00:00,45.26,45.35,45.24,45.25,26924.329605905983,45.26,45.35,45.24,45.25,26924.3296
2007-01-23 12:05:00,45.25,45.26,45.14,45.17,23341.65671479753,45.25,45.26,45.14,45.17,23341.6567
2007-01-23 12:10:00,45.17,45.3,45.17,45.3,19976.11551405928,45.17,45.3,45.17,45.3,19976.1155
2007-01-23 12:15:00,45.3,45.35,45.29,45.31,17479.101074801867,45.3,45.35,45.29,45.31,17479.1011
2007-01-23 12:20:00,45.33,45.33,45.27,45.3,9662.360221474324,45.33,45.33,45.27,45.3,9662.3602
2007-01-23 12:25:00,45.31,45.5,45.31,45.46,29095.64650960808,45.31,45.5,45.31,45.46,29095.6465
2007-01-23 12:30:00,45.45,45.5,45.36,45.37,27358.592986646403,45.45,45.5,45.36,45.37,27358.593
2007-01-23 12:35:00,45.37,45.42,45.36,45.39,30724.13418738465,45.37,45.42,45.36,45.39,30724.1342
2007-01-23 12:40:00,45.39,45.41,45.35,45.39,20844.642275540114,45.39,45.41,45.35,45.39,20844.6423
2007-01-23 12:45:00,45.39,45.41,45.3,45.39,30289.87080664423,45.39,45.41,45.3,45.39,30289.8708
2007-01-23 12:50:00,45.4,45.42,45.35,45.35,23124.52502442732,45.4,45.42,45.35,45.35,23124.525
2007-01-23 12:55:00,45.34,45.35,45.26,45.33,24644.446857018786,45.34,45.35,45.26,45.33,24644.4469
2007-01-23 13:00:00,45.33,45.34,45.3,45.31,53197.264140701336,45.33,45.34,45.3,45.31,53197.2641
2007-01-23 13:05:00,45.32,45.35,45.29,45.35,51025.94723699924,45.32,45.35,45.29,45.35,51025.9472
2007-01-23 13:10:00,45.35,45.4,45.35,45.4,33872.54369775269,45.35,45.4,45.35,45.4,33872.5437
2007-01-23 13:15:00,45.4,45.44,45.13,45.18,64813.80957550755,45.4,45.44,45.13,45.18,64813.8096
2007-01-23 13:20:00,45.16,45.16,45.12,45.13,36478.1239821952,45.16,45.16,45.12,45.13,36478.124
2007-01-23 13:25:00,45.12,45.21,45.12,45.16,29204.212354793184,45.12,45.21,45.12,45.16,29204.2124
2007-01-23 13:30:00,45.18,45.21,45.18,45.21,11182.282054065792,45.18,45.21,45.18,45.21,11182.2821
2007-01-23 13:35:00,45.22,45.27,45.19,45.27,14873.520790359353,45.22,45.27,45.19,45.27,14873.5208
2007-01-23 13:40:00,45.28,45.29,45.23,45.28,11399.413744436,45.28,45.29,45.23,45.28,11399.4137
2007-01-23 13:45:00,45.29,45.37,45.29,45.36,16502.008468135926,45.29,45.37,45.29,45.36,16502.0085
2007-01-23 13:50:00,45.37,45.39,45.32,45.34,21278.90565628053,45.37,45.39,45.32,45.34,21278.9057
2007-01-23 13:55:00,45.35,45.37,45.32,45.33,10639.452828140267,45.35,45.37,45.32,45.33,10639.4528
2007-01-23 14:00:00,45.35,45.41,45.28,45.29,19650.417978503963,45.35,45.41,45.28,45.29,19650.418
2007-01-23 14:05:00,45.29,45.31,45.16,45.31,23775.920095537946,45.29,45.31,45.16,45.31,23775.9201
2007-01-23 14:10:00,45.32,45.39,45.14,45.16,41689.28455108023,45.32,45.39,45.14,45.16,41689.2846
2007-01-23 14:15:00,45.16,45.19,44.97,45.01,48963.19617848225,45.16,45.19,44.97,45.01,48963.1962
2007-01-23 14:20:00,45.04,45.04,44.82,44.84,48963.19617848225,45.04,45.04,44.82,44.84,48963.1962
2007-01-23 14:25:00,44.84,45.05,44.82,45.0,56888.5028769949,44.84,45.05,44.82,45.0,56888.5029
2007-01-23 14:30:00,45.01,45.02,44.81,44.82,61991.097600694826,45.01,45.02,44.81,44.82,61991.0976
2007-01-23 14:35:00,44.82,44.94,44.8,44.89,37780.91412441646,44.82,44.94,44.8,44.89,37780.9141
2007-01-23 14:40:00,44.89,44.92,44.78,44.82,17587.666919986972,44.89,44.92,44.78,44.82,17587.6669
2007-01-23 14:45:00,44.81,44.92,44.77,44.88,23124.52502442732,44.81,44.92,44.77,44.88,23124.525
2007-01-23 14:50:00,44.89,44.99,44.89,44.96,187927.4780154164,44.89,44.99,44.89,44.96,187927.478
2007-01-23 14:55:00,44.97,45.23,44.97,45.15,151015.09065248072,44.97,45.23,44.97,45.15,151015.0907
2007-01-23 15:00:00,45.15,45.25,45.14,45.21,154814.8952339594,45.15,45.25,45.14,45.21,154814.8952
2007-01-23 15:05:00,45.21,45.24,45.14,45.19,48637.49864292693,45.21,45.24,45.14,45.19,48637.4986
2007-01-23 15:10:00,45.19,45.35,45.18,45.25,50048.8546303333,45.19,45.35,45.18,45.25,50048.8546
2007-01-23 15:15:00,45.25,45.32,45.21,45.31,34089.675388122894,45.25,45.32,45.21,45.31,34089.6754
2007-01-23 15:20:00,45.31,45.36,45.25,45.3,92172.40256215396,45.31,45.36,45.25,45.3,92172.4026
2007-01-23 15:25:00,45.3,45.37,45.3,45.31,101183.36771251763,45.3,45.37,45.3,45.31,101183.3677
2007-01-23 15:30:00,45.3,45.36,45.28,45.35,38975.13842145261,45.3,45.36,45.28,45.35,38975.1384
2007-01-23 15:35:00,45.35,45.36,45.28,45.35,72087.72120290957,45.35,45.36,45.28,45.35,72087.7212
2007-01-23 15:40:00,45.35,45.36,45.32,45.34,99772.01172511128,45.35,45.36,45.32,45.34,99772.0117
2007-01-23 15:45:00,45.34,45.36,45.32,45.35,54174.35674736728,45.34,45.36,45.32,45.35,54174.3567
2007-01-23 15:50:00,45.34,45.38,45.32,45.35,76321.78916512865,45.34,45.38,45.32,45.35,76321.7892
2007-01-23 15:55:00,45.35,45.35,45.24,45.31,113885.5715991749,45.35,45.35,45.24,45.31,113885.5716
2007-01-24 09:30:00,45.35,45.41,45.24,45.24,78058.84268809033,45.35,45.41,45.24,45.24,78058.8427
2007-01-24 09:35:00,45.24,45.27,44.78,44.85,135055.91141027035,45.24,45.27,44.78,44.85,135055.9114
2007-01-24 09:40:00,44.84,45.19,44.84,45.13,64053.84865921181,44.84,45.19,44.84,45.13,64053.8487
2007-01-24 09:45:00,45.13,45.24,45.05,45.22,136033.0040169363,45.13,45.24,45.05,45.22,136033.004
2007-01-24 09:50:00,45.2,45.23,45.13,45.19,27141.4612962762,45.2,45.23,45.13,45.19,27141.4613
2007-01-24 09:55:00,45.22,45.22,45.01,45.14,29747.041580718706,45.22,45.22,45.01,45.14,29747.0416
2007-01-24 10:00:00,45.14,45.24,45.13,45.19,33981.1095429378,45.14,45.24,45.13,45.19,33981.1095
2007-01-24 10:05:00,45.16,45.23,45.11,45.16,28118.55390294213,45.16,45.23,45.11,45.16,28118.5539
2007-01-24 10:10:00,45.15,45.21,45.12,45.15,21930.300727391164,45.15,45.21,45.12,45.15,21930.3007
2007-01-24 10:15:00,45.15,45.24,45.11,45.21,25730.10530886983,45.15,45.24,45.11,45.21,25730.1053
2007-01-24 10:20:00,45.21,45.22,45.11,45.16,12485.072196287048,45.21,45.22,45.11,45.16,12485.0722
2007-01-24 10:25:00,45.18,45.24,45.1,45.12,13787.862338508306,45.18,45.24,45.1,45.12,13787.8623
2007-01-24 10:30:00,45.12,45.23,45.1,45.21,27467.158831831508,45.12,45.23,45.1,45.21,27467.1588
2007-01-24 10:35:00,45.24,45.27,45.15,45.19,32461.187710346327,45.24,45.27,45.15,45.19,32461.1877
2007-01-24 10:40:00,45.2,45.22,45.11,45.13,41363.587015524914,45.2,45.22,45.11,45.13,41363.587
2007-01-24 10:45:00,45.12,45.15,45.08,45.12,36260.992291824994,45.12,45.15,45.08,45.12,36260.9923
2007-01-24 10:50:00,45.13,45.14,45.01,45.13,27358.592986646403,45.13,45.14,45.01,45.13,27358.593
2007-01-24 10:55:00,45.12,45.13,45.01,45.13,108457.27933991968,45.12,45.13,45.01,45.13,108457.2793
2007-01-24 11:00:00,45.13,45.2,45.09,45.16,66008.0338725437,45.13,45.2,45.09,45.16,66008.0339
2007-01-24 11:05:00,45.16,45.16,45.12,45.13,53197.264140701336,45.16,45.16,45.12,45.13,53197.2641
2007-01-24 11:10:00,45.12,45.15,45.09,45.13,33981.1095429378,45.12,45.15,45.09,45.13,33981.1095
2007-01-24 11:15:00,45.12,45.13,45.1,45.12,27358.592986646403,45.12,45.13,45.1,45.12,27358.593
2007-01-24 11:20:00,45.12,45.13,45.08,45.12,17370.535229616762,45.12,45.13,45.08,45.12,17370.5352
2007-01-24 11:25:00,45.11,45.13,45.1,45.13,27684.29052220172,45.11,45.13,45.1,45.13,27684.2905
2007-01-24 11:30:00,45.13,45.13,45.12,45.13,19541.85213331886,45.13,45.13,45.12,45.13,19541.8521
2007-01-24 11:35:00,45.13,45.13,45.12,45.13,19216.154597763543,45.13,45.13,45.12,45.13,19216.1546
2007-01-24 11:40:00,45.13,45.14,45.12,45.13,33655.41200738248,45.13,45.14,45.12,45.13,33655.412
2007-01-24 11:45:00,45.13,45.13,45.04,45.13,27032.895451091088,45.13,45.13,45.04,45.13,27032.8955
2007-01-24 11:50:00,45.13,45.13,45.04,45.06,19867.549668874173,45.13,45.13,45.04,45.06,19867.5497
2007-01-24 11:55:00,45.06,45.12,45.06,45.12,38866.57257626751,45.06,45.12,45.06,45.12,38866.5726
2007-01-24 12:00:00,45.13,45.2,45.13,45.19,77190.31592660949,45.13,45.2,45.13,45.19,77190.3159
2007-01-24 12:05:00,45.19,45.2,45.13,45.14,46683.31342959505,45.19,45.2,45.13,45.14,46683.3134
2007-01-24 12:10:00,45.14,45.16,45.13,45.16,12050.80881554663,45.14,45.16,45.13,45.16,12050.8088
2007-01-24 12:15:00,45.16,45.16,45.13,45.14,3256.975355553143,45.16,45.16,45.13,45.14,3256.9754
2007-01-24 12:20:00,45.15,45.16,45.13,45.14,11507.979589621104,45.15,45.16,45.13,45.14,11507.9796
2007-01-24 12:25:00,45.16,45.17,45.14,45.17,13679.296493323202,45.16,45.17,45.14,45.17,13679.2965
2007-01-24 12:30:00,45.18,45.21,45.17,45.19,11833.67712517642,45.18,45.21,45.17,45.19,11833.6771
2007-01-24 12:35:00,45.19,45.21,45.19,45.19,13787.862338508306,45.19,45.21,45.19,45.19,13787.8623
2007-01-24 12:40:00,45.19,45.2,45.13,45.19,40277.92856367387,45.19,45.2,45.13,45.19,40277.9286
2007-01-24 12:45:00,45.2,45.21,45.13,45.13,15633.481706655088,45.2,45.21,45.13,45.13,15633.4817
2007-01-24 12:50:00,45.14,45.16,45.12,45.15,38866.57257626751,45.14,45.16,45.12,45.15,38866.5726
2007-01-24 12:55:00,45.13,45.14,45.12,45.13,38215.17750515688,45.13,45.14,45.12,45.13,38215.1775
2007-01-24 13:00:00,45.13,45.13,45.12,45.13,33655.41200738248,45.13,45.13,45.12,45.13,33655.412
2007-01-24 13:05:00,45.13,45.13,45.12,45.13,23884.48594072305,45.13,45.13,45.12,45.13,23884.4859
2007-01-24 13:10:00,45.13,45.13,45.12,45.13,7056.77993703181,45.13,45.13,45.12,45.13,7056.7799
2007-01-24 13:15:00,45.13,45.13,45.12,45.13,21821.73488220606,45.13,45.13,45.12,45.13,21821.7349
2007-01-24 13:20:00,45.13,45.13,45.12,45.12,20844.642275540114,45.13,45.13,45.12,45.12,20844.6423
2007-01-24 13:25:00,45.12,45.13,45.11,45.13,23124.52502442732,45.12,45.13,45.11,45.13,23124.525
2007-01-24 13:30:00,45.12,45.12,45.11,45.12,31918.3584844208,45.12,45.12,45.11,45.12,31918.3585
2007-01-24 13:35:00,45.13,45.19,45.12,45.17,48311.801107371626,45.13,45.19,45.12,45.17,48311.8011
2007-01-24 13:40:00,45.18,45.18,45.12,45.13,131364.67267397678,45.18,45.18,45.12,45.13,131364.6727
2007-01-24 13:45:00,45.12,45.13,45.07,45.08,104331.77722288568,45.12,45.13,45.07,45.08,104331.7772
2007-01-24 13:50:00,45.07,45.07,45.04,45.07,16176.31093258061,45.07,45.07,45.04,45.07,16176.3109
2007-01-24 13:55:00,45.07,45.16,45.07,45.1,34523.938768863314,45.07,45.16,45.07,45.1,34523.9388
2007-01-24 14:00:00,45.09,45.13,45.06,45.08,15524.915861469985,45.09,45.13,45.06,45.08,15524.9159
2007-01-24 14:05:00,45.09,45.11,45.02,45.03,24535.88101183368,45.09,45.11,45.02,45.03,24535.881
2007-01-24 14:10:00,45.04,45.05,45.03,45.04,13462.164802952992,45.04,45.05,45.03,45.04,13462.1648
2007-01-24 14:15:00,45.04,45.04,44.96,44.96,27792.85636738682,45.04,45.04,44.96,44.96,27792.8564
2007-01-24 14:20:00,44.96,45.01,44.96,45.01,28444.25143849745,44.96,45.01,44.96,45.01,28444.2514
2007-01-24 14:25:00,45.0,45.01,44.98,45.0,14113.55987406362,45.0,45.01,44.98,45.0,14113.5599
2007-01-24 14:30:00,45.0,45.0,44.95,44.96,43969.16729996744,45.0,45.0,44.95,44.96,43969.1673
2007-01-24 14:35:00,44.95,45.0,44.95,44.97,30941.26587775486,44.95,45.0,44.95,44.97,30941.2659
2007-01-24 14:40:00,44.97,44.99,44.85,44.86,36912.38736293562,44.97,44.99,44.85,44.86,36912.3874
2007-01-24 14:45:00,44.86,44.9,44.86,44.89,29421.344045163394,44.86,44.9,44.86,44.89,29421.344
2007-01-24 14:50:00,44.89,44.89,44.78,44.88,201281.07697318424,44.89,44.89,44.78,44.88,201281.077
2007-01-24 14:55:00,44.88,44.91,44.84,44.89,49506.025404407774,44.88,44.91,44.84,44.89,49506.0254
2007-01-24 15:00:00,44.89,44.98,44.85,44.86,51243.07892736945,44.89,44.98,44.85,44.86,51243.0789
2007-01-24 15:05:00,44.87,44.9,44.86,44.9,130821.84344805124,44.87,44.9,44.86,44.9,130821.8434
2007-01-24 15:10:00,44.9,44.9,44.79,44.86,46791.87927478016,44.9,44.9,44.79,44.86,46791.8793
2007-01-24 15:15:00,44.86,44.86,44.8,44.8,32461.187710346327,44.86,44.86,44.8,44.8,32461.1877
2007-01-24 15:20:00,44.81,44.84,44.8,44.81,35501.03137552926,44.81,44.84,44.8,44.81,35501.0314
2007-01-24 15:25:00,44.82,44.86,44.8,44.85,154814.8952339594,44.82,44.86,44.8,44.85,154814.8952
2007-01-24 15:30:00,44.84,44.87,44.76,44.76,75670.39409401802,44.84,44.87,44.76,44.76,75670.3941
2007-01-24 15:35:00,44.77,44.84,44.76,44.82,99120.61665400064,44.77,44.84,44.76,44.82,99120.6167
2007-01-24 15:40:00,44.82,44.92,44.81,44.91,141569.86212137662,44.82,44.92,44.81,44.91,141569.8621
2007-01-24 15:45:00,44.92,44.99,44.9,44.95,40712.19194441429,44.92,44.99,44.9,44.95,40712.1919
2007-01-24 15:50:00,44.95,44.96,44.89,44.89,69699.27260883726,44.95,44.96,44.89,44.89,69699.2726
2007-01-24 15:55:00,44.89,44.94,44.88,44.94,107480.18673325372,44.89,44.94,44.88,44.94,107480.1867
2007-01-25 09:30:00,44.67,44.73,44.24,44.46,191184.4533709695,44.67,44.73,44.24,44.46,191184.4534
2007-01-25 09:35:00,44.46,44.53,44.3,44.3,80013.02790142222,44.46,44.53,44.3,44.3,80013.0279
2007-01-25 09:40:00,44.3,44.35,44.04,44.18,263597.8721094344,44.3,44.35,44.04,44.18,263597.8721
2007-01-25 09:45:00,44.18,44.54,44.17,44.47,80772.98881771795,44.18,44.54,44.17,44.47,80772.9888
2007-01-25 09:50:00,44.45,44.62,44.24,44.3,114645.53251547064,44.45,44.62,44.24,44.3,114645.5325
2007-01-25 09:55:00,44.29,44.4,44.21,44.24,55477.14688958854,44.29,44.4,44.21,44.24,55477.1469
2007-01-25 10:00:00,44.22,44.35,44.08,44.13,65356.63880143307,44.22,44.35,44.08,44.13,65356.6388
2007-01-25 10:05:00,44.13,44.13,44.01,44.02,66116.59971772881,44.13,44.13,44.01,44.02,66116.5997
2007-01-25 10:10:00,44.02,44.11,44.02,44.05,41472.15286071002,44.02,44.11,44.02,44.05,41472.1529
2007-01-25 10:15:00,44.04,44.07,43.92,43.92,80447.29128216264,44.04,44.07,43.92,43.92,80447.2913
2007-01-25 10:20:00,43.94,43.95,43.81,43.84,107154.4891976984,43.94,43.95,43.81,43.84,107154.4892
2007-01-25 10:25:00,43.84,43.91,43.81,43.84,31809.792639235697,43.84,43.91,43.81,43.84,31809.7926
2007-01-25 10:30:00,43.84,44.01,43.84,44.0,39843.66518293345,43.84,44.01,43.84,44.0,39843.6652
2007-01-25 10:35:00,44.01,44.03,43.95,43.99,33872.54369775269,44.01,44.03,43.95,43.99,33872.5437
2007-01-25 10:40:00,43.98,44.02,43.83,43.98,65573.77049180328,43.98,44.02,43.83,43.98,65573.7705
2007-01-25 10:45:00,43.98,43.98,43.84,43.9,55585.71273477364,43.98,43.98,43.84,43.9,55585.7127
2007-01-25 10:50:00,43.91,44.05,43.91,44.02,27032.895451091088,43.91,44.05,43.91,44.02,27032.8955
2007-01-25 10:55:00,44.02,44.03,43.92,43.96,42992.07469330149,44.02,44.03,43.92,43.96,42992.0747
2007-01-25 11:00:00,43.96,44.01,43.95,44.0,34198.241233308,43.96,44.01,43.95,44.0,34198.2412
2007-01-25 11:05:00,44.0,44.03,43.94,43.95,24427.31516664857,44.0,44.03,43.94,43.95,24427.3152
2007-01-25 11:10:00,43.94,43.98,43.91,43.97,29312.77819997829,43.94,43.98,43.91,43.97,29312.7782
2007-01-25 11:15:00,43.96,43.99,43.93,43.97,18239.0619910976,43.96,43.99,43.93,43.97,18239.062
2007-01-25 11:20:00,43.98,44.0,43.88,43.99,18564.75952665292,43.98,44.0,43.88,43.99,18564.7595
2007-01-25 11:25:00,43.99,44.02,43.98,44.01,19650.417978503963,43.99,44.02,43.98,44.01,19650.418
2007-01-25 11:30:00,44.03,44.06,44.01,44.05,31701.22679405059,44.03,44.06,44.01,44.05,31701.2268
2007-01-25 11:35:00,44.05,44.14,44.03,44.13,30072.73911627402,44.05,44.14,44.03,44.13,30072.7391
2007-01-25 11:40:00,44.14,44.38,44.14,44.34,96515.03636955816,44.14,44.38,44.14,44.34,96515.0364
2007-01-25 11:45:00,44.37,44.42,44.3,44.41,71653.45782216915,44.37,44.42,44.3,44.41,71653.4578
2007-01-25 11:50:00,44.41,44.42,44.3,44.3,25295.84192812941,44.41,44.42,44.3,44.3,25295.8419
2007-01-25 11:55:00,44.3,44.31,44.22,44.26,22147.43241776137,44.3,44.31,44.22,44.26,22147.4324
2007-01-25 12:00:00,44.27,44.32,44.21,44.31,40169.36271848877,44.27,44.32,44.21,44.31,40169.3627
2007-01-25 12:05:00,44.32,44.32,44.21,44.24,134513.08218434482,44.32,44.32,44.21,44.24,134513.0822
2007-01-25 12:10:00,44.23,44.3,44.1,44.12,60254.044077733146,44.23,44.3,44.1,44.12,60254.0441
2007-01-25 12:15:00,44.11,44.12,44.07,44.11,26924.329605905983,44.11,44.12,44.07,44.11,26924.3296
2007-01-25 12:20:00,44.11,44.12,44.06,44.1,23015.95917924221,44.11,44.12,44.06,44.1,23015.9592
2007-01-25 12:25:00,44.11,44.12,44.01,44.04,13462.164802952992,44.11,44.12,44.01,44.04,13462.1648
2007-01-25 12:30:00,44.05,44.08,44.01,44.08,15850.613397025296,44.05,44.08,44.01,44.08,15850.6134
2007-01-25 12:35:00,44.07,44.1,44.06,44.07,11833.67712517642,44.07,44.1,44.06,44.07,11833.6771
2007-01-25 12:40:00,44.08,44.12,44.07,44.12,11725.111279991315,44.08,44.12,44.07,44.12,11725.1113
2007-01-25 12:45:00,44.12,44.2,44.1,44.19,14330.69156443383,44.12,44.2,44.1,44.19,14330.6916
2007-01-25 12:50:00,44.19,44.2,44.13,44.2,13570.730648138097,44.19,44.2,44.13,44.2,13570.7306
2007-01-25 12:55:00,44.21,44.22,44.17,44.21,30289.87080664423,44.21,44.22,44.17,44.21,30289.8708
2007-01-25 13:00:00,44.21,44.22,44.16,44.2,23775.920095537946,44.21,44.22,44.16,44.2,23775.9201
2007-01-25 13:05:00,44.19,44.21,44.16,44.17,22255.99826294648,44.19,44.21,44.16,44.17,22255.9983
2007-01-25 13:10:00,44.16,44.17,44.11,44.15,31701.22679405059,44.16,44.17,44.11,44.15,31701.2268
2007-01-25 13:15:00,44.15,44.21,44.11,44.21,26381.50037998045,44.15,44.21,44.11,44.21,26381.5004
2007-01-25 13:20:00,44.21,44.23,44.15,44.22,32352.62186516122,44.21,44.23,44.15,44.22,32352.6219
2007-01-25 13:25:00,44.23,44.25,44.19,44.19,19107.58875257844,44.23,44.25,44.19,44.19,19107.5888
2007-01-25 13:30:00,44.19,44.2,44.16,44.19,32569.75355553143,44.19,44.2,44.16,44.19,32569.7536
2007-01-25 13:35:00,44.2,44.21,44.01,44.05,87286.93952882424,44.2,44.21,44.01,44.05,87286.9395
2007-01-25 13:40:00,44.05,44.12,44.01,44.08,62208.22929106504,44.05,44.12,44.01,44.08,62208.2293
2007-01-25 13:45:00,44.09,44.18,44.07,44.16,73173.37965476062,44.09,44.18,44.07,44.16,73173.3797
2007-01-25 13:50:00,44.16,44.19,44.08,44.09,26164.368689610248,44.16,44.19,44.08,44.09,26164.3687
2007-01-25 13:55:00,44.09,44.1,43.95,43.99,22581.69579850179,44.09,44.1,43.95,43.99,22581.6958
2007-01-25 14:00:00,43.97,44.01,43.84,43.85,40277.92856367387,43.97,44.01,43.84,43.85,40277.9286
2007-01-25 14:05:00,43.86,43.97,43.85,43.92,36260.992291824994,43.86,43.97,43.85,43.92,36260.9923
2007-01-25 14:10:00,43.94,43.95,43.88,43.89,31592.660948865487,43.94,43.95,43.88,43.89,31592.6609
2007-01-25 14:15:00,43.89,43.9,43.84,43.84,34089.675388122894,43.89,43.9,43.84,43.84,34089.6754
2007-01-25 14:20:00,43.84,43.84,43.76,43.82,40820.7577895994,43.84,43.84,43.76,43.82,40820.7578
2007-01-25 14:25:00,43.83,43.83,43.7,43.74,49180.32786885246,43.83,43.83,43.7,43.74,49180.3279
2007-01-25 14:30:00,43.75,43.8,43.72,43.8,23450.22255998263,43.75,43.8,43.72,43.8,23450.2226
2007-01-25 14:35:00,43.79,43.9,43.79,43.9,41363.587015524914,43.79,43.9,43.79,43.9,41363.587
2007-01-25 14:40:00,43.89,43.91,43.85,43.91,30289.87080664423,43.89,43.91,43.85,43.91,30289.8708
2007-01-25 14:45:00,43.9,43.94,43.9,43.93,40386.49440885898,43.9,43.94,43.9,43.93,40386.4944
2007-01-25 14:50:00,43.93,43.95,43.93,43.94,36586.68982738031,43.93,43.95,43.93,43.94,36586.6898
2007-01-25 14:55:00,43.94,44.01,43.93,43.99,27032.895451091088,43.94,44.01,43.93,43.99,27032.8955
2007-01-25 15:00:00,44.0,44.0,43.9,43.95,47986.10357181631,44.0,44.0,43.9,43.95,47986.1036
2007-01-25 15:05:00,43.95,43.97,43.86,43.88,47986.10357181631,43.95,43.97,43.86,43.88,47986.1036
2007-01-25 15:10:00,43.88,44.01,43.84,43.96,50048.8546303333,43.88,44.01,43.84,43.96,50048.8546
2007-01-25 15:15:00,43.97,44.04,43.91,43.98,33329.71447182717,43.97,44.04,43.91,43.98,33329.7145
2007-01-25 15:20:00,43.98,44.06,43.95,43.97,49723.157094777984,43.98,44.06,43.95,43.97,49723.1571
2007-01-25 15:25:00,43.96,44.12,43.95,44.08,73716.20888068614,43.96,44.12,43.95,44.08,73716.2089
2007-01-25 15:30:00,44.08,44.1,44.02,44.03,73499.07719031593,44.08,44.1,44.02,44.03,73499.0772
2007-01-25 15:35:00,44.03,44.08,44.03,44.04,60362.60992291825,44.03,44.08,44.03,44.04,60362.6099
2007-01-25 15:40:00,44.05,44.06,44.0,44.01,69156.44338291173,44.05,44.06,44.0,44.01,69156.4434
2007-01-25 15:45:00,44.02,44.03,43.95,43.97,93366.6268591901,44.02,44.03,43.95,43.97,93366.6269
2007-01-25 15:50:00,43.98,44.07,43.96,44.04,129736.1849962002,43.98,44.07,43.96,44.04,129736.185
2007-01-25 15:55:00,44.04,44.08,44.02,44.07,146129.62761915103,44.04,44.08,44.02,44.07,146129.6276
2007-01-26 09:30:00,43.97,44.16,43.77,43.82,106177.39659103246,43.97,44.16,43.77,43.82,106177.3966
2007-01-26 09:35:00,43.85,43.95,43.78,43.84,40603.62609922919,43.85,43.95,43.78,43.84,40603.6261
2007-01-26 09:40:00,43.84,43.94,43.71,43.94,46574.747584409946,43.84,43.94,43.71,43.94,46574.7476
2007-01-26 09:45:00,43.94,43.96,43.65,43.66,47877.537726631206,43.94,43.96,43.65,43.66,47877.5377
2007-01-26 09:50:00,43.68,43.83,43.57,43.69,59276.9514710672,43.68,43.83,43.57,43.69,59276.9515
2007-01-26 09:55:00,43.66,43.69,43.59,43.64,30724.13418738465,43.66,43.69,43.59,43.64,30724.1342
2007-01-26 10:00:00,43.63,43.78,43.37,43.39,91303.87580067312,43.63,43.78,43.37,43.39,91303.8758
2007-01-26 10:05:00,43.4,43.55,43.38,43.47,80555.85712734774,43.4,43.55,43.38,43.47,80555.8571
2007-01-26 10:10:00,43.5,43.59,43.4,43.49,60688.307458473566,43.5,43.59,43.4,43.49,60688.3075
2007-01-26 10:15:00,43.53,43.57,43.36,43.37,44186.29899033765,43.53,43.57,43.36,43.37,44186.299
2007-01-26 10:20:00,43.37,43.51,43.33,43.46,54608.6201281077,43.37,43.51,43.33,43.46,54608.6201
2007-01-26 10:25:00,43.45,43.49,43.4,43.49,33112.58278145696,43.45,43.49,43.4,43.49,33112.5828
2007-01-26 10:30:00,43.49,43.64,43.49,43.53,40929.3236347845,43.49,43.64,43.49,43.53,40929.3236
2007-01-26 10:35:00,43.54,43.66,43.51,43.66,26815.76376072088,43.54,43.66,43.51,43.66,26815.7638
2007-01-26 10:40:00,43.65,43.65,43.52,43.54,23233.09086961242,43.65,43.65,43.52,43.54,23233.0909
2007-01-26 10:45:00,43.54,43.65,43.53,43.64,13353.598957767888,43.54,43.65,43.53,43.64,13353.599
2007-01-26 10:50:00,43.65,43.66,43.52,43.55,34523.938768863314,43.65,43.66,43.52,43.55,34523.9388
2007-01-26 10:55:00,43.57,43.72,43.55,43.72,45271.95744218869,43.57,43.72,43.55,43.72,45271.9574
2007-01-26 11:00:00,43.72,43.74,43.57,43.69,26707.197915535773,43.72,43.74,43.57,43.69,26707.1979
2007-01-26 11:05:00,43.67,43.69,43.56,43.62,22907.393334057106,43.67,43.69,43.56,43.62,22907.3933
2007-01-26 11:10:00,43.61,43.69,43.57,43.67,20410.37889479969,43.61,43.69,43.57,43.67,20410.3789
2007-01-26 11:15:00,43.65,43.78,43.63,43.77,19867.549668874173,43.65,43.78,43.63,43.77,19867.5497
2007-01-26 11:20:00,43.74,43.8,43.71,43.71,24318.749321463467,43.74,43.8,43.71,43.71,24318.7493
2007-01-26 11:25:00,43.72,43.72,43.64,43.66,29529.9098903485,43.72,43.72,43.64,43.66,29529.9099
2007-01-26 11:30:00,43.66,43.68,43.61,43.63,13896.42818369341,43.66,43.68,43.61,43.63,13896.4282
2007-01-26 11:35:00,43.64,43.65,43.49,43.56,19433.28628813376,43.64,43.65,43.49,43.56,19433.2863
2007-01-26 11:40:00,43.56,43.56,43.43,43.47,21387.47150146564,43.56,43.56,43.43,43.47,21387.4715
2007-01-26 11:45:00,43.47,43.51,43.41,43.41,13787.862338508306,43.47,43.51,43.41,43.41,13787.8623
2007-01-26 11:50:00,43.44,43.49,43.39,43.44,12485.072196287048,43.44,43.49,43.39,43.44,12485.0722
2007-01-26 11:55:00,43.45,43.6,43.44,43.55,21278.90565628053,43.45,43.6,43.44,43.55,21278.9057
2007-01-26 12:00:00,43.55,43.6,43.51,43.56,31266.96341331017,43.55,43.6,43.51,43.56,31266.9634
2007-01-26 12:05:00,43.56,43.69,43.56,43.62,40712.19194441429,43.56,43.69,43.56,43.62,40712.1919
2007-01-26 12:10:00,43.6,43.78,43.59,43.78,25621.539463684727,43.6,43.78,43.59,43.78,25621.5395
2007-01-26 12:15:00,43.78,43.78,43.69,43.75,40060.79687330366,43.78,43.78,43.69,43.75,40060.7969
2007-01-26 12:20:00,43.74,43.76,43.72,43.74,38323.74335034198,43.74,43.76,43.72,43.74,38323.7434
2007-01-26 12:25:00,43.73,43.81,43.73,43.79,15090.652480729565,43.73,43.81,43.73,43.79,15090.6525
2007-01-26 12:30:00,43.79,43.8,43.77,43.77,18239.0619910976,43.79,43.8,43.77,43.77,18239.062
2007-01-26 12:35:00,43.77,43.82,43.65,43.67,35935.29475626968,43.77,43.82,43.65,43.67,35935.2948
2007-01-26 12:40:00,43.65,43.72,43.65,43.68,35066.76799478884,43.65,43.72,43.65,43.68,35066.768
2007-01-26 12:45:00,43.66,43.72,43.65,43.72,13027.901422212572,43.66,43.72,43.65,43.72,13027.9014
2007-01-26 12:50:00,43.69,43.73,43.62,43.72,24861.578547388992,43.69,43.73,43.62,43.72,24861.5785
2007-01-26 12:55:00,43.72,43.74,43.69,43.72,8033.872543697753,43.72,43.74,43.69,43.72,8033.8725
2007-01-26 13:00:00,43.71,43.79,43.71,43.79,7708.175008142439,43.71,43.79,43.71,43.79,7708.175
2007-01-26 13:05:00,43.78,43.78,43.6,43.62,41037.889479969606,43.78,43.78,43.6,43.62,41037.8895
2007-01-26 13:10:00,43.63,43.71,43.59,43.6,66767.99478883944,43.63,43.71,43.59,43.6,66767.9948
2007-01-26 13:15:00,43.6,43.7,43.58,43.7,14873.520790359353,43.6,43.7,43.58,43.7,14873.5208
2007-01-26 13:20:00,43.66,43.7,43.6,43.63,12159.374660731732,43.66,43.7,43.6,43.63,12159.3747
2007-01-26 13:25:00,43.61,43.63,43.57,43.57,8468.135924438173,43.61,43.63,43.57,43.57,8468.1359
2007-01-26 13:30:00,43.57,43.62,43.55,43.58,29638.4757355336,43.57,43.62,43.55,43.58,29638.4757
2007-01-26 13:35:00,43.57,43.6,43.55,43.55,12376.506351101943,43.57,43.6,43.55,43.55,12376.5064
2007-01-26 13:40:00,43.57,43.62,43.56,43.6,9770.92606665943,43.57,43.62,43.56,43.6,9770.9261
2007-01-26 13:45:00,43.6,43.6,43.55,43.57,10639.452828140267,43.6,43.6,43.55,43.57,10639.4528
2007-01-26 13:50:00,43.59,43.6,43.55,43.6,6948.214091846705,43.59,43.6,43.55,43.6,6948.2141
2007-01-26 13:55:00,43.6,43.6,43.54,43.56,8902.399305178591,43.6,43.6,43.54,43.56,8902.3993
2007-01-26 14:00:00,43.56,43.59,43.52,43.55,19758.98382368907,43.56,43.59,43.52,43.55,19758.9838
2007-01-26 14:05:00,43.56,43.56,43.45,43.51,37672.34827923135,43.56,43.56,43.45,43.51,37672.3483
2007-01-26 14:10:00,43.52,43.55,43.5,43.53,19867.549668874173,43.52,43.55,43.5,43.53,19867.5497
2007-01-26 14:15:00,43.53,43.67,43.53,43.55,44620.562371078064,43.53,43.67,43.53,43.55,44620.5624
2007-01-26 14:20:00,43.55,43.7,43.55,43.7,25512.97361849962,43.55,43.7,43.55,43.7,25512.9736
2007-01-26 14:25:00,43.72,43.77,43.71,43.72,43534.90391922701,43.72,43.77,43.71,43.72,43534.9039
2007-01-26 14:30:00,43.72,43.76,43.64,43.74,28118.55390294213,43.72,43.76,43.64,43.74,28118.5539
2007-01-26 14:35:00,43.75,43.76,43.68,43.7,25295.84192812941,43.75,43.76,43.68,43.7,25295.8419
2007-01-26 14:40:00,43.7,43.76,43.69,43.76,28335.685593312344,43.7,43.76,43.69,43.76,28335.6856
2007-01-26 14:45:00,43.74,43.89,43.74,43.78,45380.52328737379,43.74,43.89,43.74,43.78,45380.5233
2007-01-26 14:50:00,43.77,43.78,43.72,43.74,43426.33807404191,43.77,43.78,43.72,43.74,43426.3381
2007-01-26 14:55:00,43.74,43.75,43.68,43.7,37020.95320812073,43.74,43.75,43.68,43.7,37020.9532
2007-01-26 15:00:00,43.7,43.8,43.7,43.75,32135.49017479101,43.7,43.8,43.7,43.75,32135.4902
2007-01-26 15:05:00,43.75,43.77,43.71,43.75,56888.5028769949,43.75,43.77,43.71,43.75,56888.5029
2007-01-26 15:10:00,43.77,43.83,43.74,43.83,41146.45532515471,43.77,43.83,43.74,43.83,41146.4553
2007-01-26 15:15:00,43.83,43.89,43.8,43.85,63836.7169688416,43.83,43.89,43.8,43.85,63836.717
2007-01-26 15:20:00,43.85,43.86,43.75,43.81,49288.89371403757,43.85,43.86,43.75,43.81,49288.8937
2007-01-26 15:25:00,43.82,43.83,43.75,43.77,54065.790902182176,43.82,43.83,43.75,43.77,54065.7909
2007-01-26 15:30:00,43.77,43.84,43.67,43.82,38432.30919552709,43.77,43.84,43.67,43.82,38432.3092
2007-01-26 15:35:00,43.82,43.89,43.79,43.89,38649.4408858973,43.82,43.89,43.79,43.89,38649.4409
2007-01-26 15:40:00,43.88,43.89,43.74,43.75,44946.25990663337,43.88,43.89,43.74,43.75,44946.2599
2007-01-26 15:45:00,43.75,43.85,43.74,43.8,49288.89371403757,43.75,43.85,43.74,43.8,49288.8937
2007-01-26 15:50:00,43.79,43.84,43.75,43.77,79253.06698512648,43.79,43.84,43.75,43.77,79253.067
2007-01-26 15:55:00,43.78,43.86,43.76,43.78,120725.2198458365,43.78,43.86,43.76,43.78,120725.2198
2007-01-29 09:30:00,43.72,43.92,43.66,43.69,104223.21137770056,43.72,43.92,43.66,43.69,104223.2114
2007-01-29 09:35:00,43.71,43.75,43.66,43.75,15307.784171099773,43.71,43.75,43.66,43.75,15307.7842
2007-01-29 09:40:00,43.77,43.85,43.72,43.85,27141.4612962762,43.77,43.85,43.72,43.85,27141.4613
2007-01-29 09:45:00,43.84,43.91,43.77,43.91,33655.41200738248,43.84,43.91,43.77,43.91,33655.412
2007-01-29 09:50:00,43.91,43.92,43.74,43.76,49506.025404407774,43.91,43.92,43.74,43.76,49506.0254
2007-01-29 09:55:00,43.77,43.79,43.7,43.76,27358.592986646403,43.77,43.79,43.7,43.76,27358.593
2007-01-29 10:00:00,43.77,43.95,43.76,43.82,29638.4757355336,43.77,43.95,43.76,43.82,29638.4757
2007-01-29 10:05:00,43.83,43.87,43.7,43.82,36803.82151775052,43.83,43.87,43.7,43.82,36803.8215
2007-01-29 10:10:00,43.81,43.89,43.73,43.8,21170.33981109543,43.81,43.89,43.73,43.8,21170.3398
2007-01-29 10:15:00,43.79,43.84,43.72,43.76,27032.895451091088,43.79,43.84,43.72,43.76,27032.8955
2007-01-29 10:20:00,43.83,43.83,43.6,43.69,22364.564108131584,43.83,43.83,43.6,43.69,22364.5641
2007-01-29 10:25:00,43.69,43.79,43.69,43.72,13570.730648138097,43.69,43.79,43.69,43.72,13570.7306
2007-01-29 10:30:00,43.72,43.76,43.6,43.6,15199.218325914668,43.72,43.76,43.6,43.6,15199.2183
2007-01-29 10:35:00,43.59,43.73,43.56,43.71,24210.18347627836,43.59,43.73,43.56,43.71,24210.1835
2007-01-29 10:40:00,43.73,43.83,43.72,43.73,11507.979589621104,43.73,43.83,43.72,43.73,11507.9796
2007-01-29 10:45:00,43.75,43.81,43.73,43.76,13245.033112582782,43.75,43.81,43.73,43.76,13245.0331
2007-01-29 10:50:00,43.76,43.79,43.66,43.68,19650.417978503963,43.76,43.79,43.66,43.68,19650.418
2007-01-29 10:55:00,43.66,43.72,43.63,43.67,9553.79437628922,43.66,43.72,43.63,43.67,9553.7944
2007-01-29 11:00:00,43.67,43.69,43.57,43.64,27575.724677016613,43.67,43.69,43.57,43.64,27575.7247
2007-01-29 11:05:00,43.65,43.66,43.59,43.65,193572.9019650418,43.65,43.66,43.59,43.65,193572.902
2007-01-29 11:10:00,43.66,43.75,43.65,43.73,126804.90717620237,43.66,43.75,43.65,43.73,126804.9072
2007-01-29 11:15:00,43.75,43.77,43.7,43.73,42774.94300293128,43.75,43.77,43.7,43.73,42774.943
2007-01-29 11:20:00,43.73,43.73,43.64,43.68,14113.55987406362,43.73,43.73,43.64,43.68,14113.5599
2007-01-29 11:25:00,43.68,43.72,43.6,43.71,13787.862338508306,43.68,43.72,43.6,43.71,13787.8623
2007-01-29 11:30:00,43.71,43.72,43.59,43.6,19758.98382368907,43.71,43.72,43.59,43.6,19758.9838
2007-01-29 11:35:00,43.61,43.66,43.59,43.63,15742.04755184019,43.61,43.66,43.59,43.63,15742.0476
2007-01-29 11:40:00,43.63,43.66,43.55,43.6,13896.42818369341,43.63,43.66,43.55,43.6,13896.4282
2007-01-29 11:45:00,43.59,43.6,43.56,43.57,17261.969384431657,43.59,43.6,43.56,43.57,17261.9694
2007-01-29 11:50:00,43.56,43.56,43.51,43.52,22364.564108131584,43.56,43.56,43.51,43.52,22364.5641
2007-01-29 11:55:00,43.53,43.55,43.5,43.53,21496.037346650744,43.53,43.55,43.5,43.53,21496.0373
2007-01-29 12:00:00,43.56,43.67,43.56,43.65,17153.403539246552,43.56,43.67,43.56,43.65,17153.4035
2007-01-29 12:05:00,43.67,43.68,43.64,43.67,19650.417978503963,43.67,43.68,43.64,43.67,19650.418
2007-01-29 12:10:00,43.66,43.73,43.62,43.72,34089.675388122894,43.66,43.73,43.62,43.72,34089.6754
2007-01-29 12:15:00,43.72,43.79,43.7,43.74,44186.29899033765,43.72,43.79,43.7,43.74,44186.299
2007-01-29 12:20:00,43.74,43.78,43.74,43.77,25512.97361849962,43.74,43.78,43.74,43.77,25512.9736
2007-01-29 12:25:00,43.76,43.78,43.71,43.78,11833.67712517642,43.76,43.78,43.71,43.78,11833.6771
2007-01-29 12:30:00,43.77,43.8,43.75,43.75,11616.54543480621,43.77,43.8,43.75,43.75,11616.5454
2007-01-29 12:35:00,43.75,43.84,43.74,43.84,20193.24720442949,43.75,43.84,43.74,43.84,20193.2472
2007-01-29 12:40:00,43.85,43.91,43.83,43.84,64488.11203995223,43.85,43.91,43.83,43.84,64488.112
2007-01-29 12:45:00,43.84,44.04,43.84,44.0,42557.81131256107,43.84,44.04,43.84,44.0,42557.8113
2007-01-29 12:50:00,43.99,44.16,43.98,44.02,38758.0067310824,43.99,44.16,43.98,44.02,38758.0067
2007-01-29 12:55:00,44.02,44.06,43.98,44.05,35718.16306589947,44.02,44.06,43.98,44.05,35718.1631
2007-01-29 13:00:00,44.06,44.22,44.05,44.19,47877.537726631206,44.06,44.22,44.05,44.19,47877.5377
2007-01-29 13:05:00,44.18,44.22,44.13,44.15,22690.261643686896,44.18,44.22,44.13,44.15,22690.2616
2007-01-29 13:10:00,44.16,44.17,44.01,44.01,36912.38736293562,44.16,44.17,44.01,44.01,36912.3874
2007-01-29 13:15:00,44.0,44.03,43.98,44.0,19867.549668874173,44.0,44.03,43.98,44.0,19867.5497
2007-01-29 13:20:00,44.02,44.05,44.0,44.0,24753.012702203887,44.02,44.05,44.0,44.0,24753.0127
2007-01-29 13:25:00,44.01,44.07,43.99,44.07,11616.54543480621,44.01,44.07,43.99,44.07,11616.5454
2007-01-29 13:30:00,44.07,44.09,43.98,43.99,30289.87080664423,44.07,44.09,43.98,43.99,30289.8708
2007-01-29 13:35:00,43.99,44.01,43.98,43.99,8251.004234067963,43.99,44.01,43.98,43.99,8251.0042
2007-01-29 13:40:00,43.98,43.99,43.97,43.98,18021.930300727392,43.98,43.99,43.97,43.98,18021.9303
2007-01-29 13:45:00,43.98,43.99,43.81,43.87,26815.76376072088,43.98,43.99,43.81,43.87,26815.7638
2007-01-29 13:50:00,43.87,43.99,43.79,43.83,38323.74335034198,43.87,43.99,43.79,43.83,38323.7434
2007-01-29 13:55:00,43.83,43.83,43.75,43.75,21170.33981109543,43.83,43.83,43.75,43.75,21170.3398
2007-01-29 14:00:00,43.75,43.89,43.63,43.65,55694.27857995874,43.75,43.89,43.63,43.65,55694.2786
2007-01-29 14:05:00,43.66,43.77,43.61,43.73,29204.212354793184,43.66,43.77,43.61,43.73,29204.2124
2007-01-29 14:10:00,43.73,43.76,43.58,43.65,46574.747584409946,43.73,43.76,43.58,43.65,46574.7476
2007-01-29 14:15:00,43.65,43.79,43.64,43.72,35718.16306589947,43.65,43.79,43.64,43.72,35718.1631
2007-01-29 14:20:00,43.73,43.8,43.72,43.72,17044.837694061447,43.73,43.8,43.72,43.72,17044.8377
2007-01-29 14:25:00,43.71,43.75,43.66,43.68,20410.37889479969,43.71,43.75,43.66,43.68,20410.3789
2007-01-29 14:30:00,43.69,43.81,43.68,43.81,15850.613397025296,43.69,43.81,43.68,43.81,15850.6134
2007-01-29 14:35:00,43.81,43.82,43.76,43.78,11725.111279991315,43.81,43.82,43.76,43.78,11725.1113
2007-01-29 14:40:00,43.76,43.84,43.76,43.83,50808.81554662903,43.76,43.84,43.76,43.83,50808.8155
2007-01-29 14:45:00,43.83,43.84,43.79,43.84,17370.535229616762,43.83,43.84,43.79,43.84,17370.5352
2007-01-29 14:50:00,43.84,43.84,43.75,43.81,26707.197915535773,43.84,43.84,43.75,43.81,26707.1979
2007-01-29 14:55:00,43.82,43.87,43.79,43.83,30289.87080664423,43.82,43.87,43.79,43.83,30289.8708
2007-01-29 15:00:00,43.82,43.84,43.82,43.84,16284.876777765716,43.82,43.84,43.82,43.84,16284.8768
2007-01-29 15:05:00,43.83,43.84,43.74,43.79,28661.38312886766,43.83,43.84,43.74,43.79,28661.3831
2007-01-29 15:10:00,43.78,43.86,43.77,43.78,18999.022907393333,43.78,43.86,43.77,43.78,18999.0229
2007-01-29 15:15:00,43.78,43.89,43.76,43.84,47334.70850070568,43.78,43.89,43.76,43.84,47334.7085
2007-01-29 15:20:00,43.84,43.87,43.81,43.86,42449.24546737597,43.84,43.87,43.81,43.86,42449.2455
2007-01-29 15:25:00,43.87,43.95,43.86,43.93,69156.44338291173,43.87,43.95,43.86,43.93,69156.4434
2007-01-29 15:30:00,43.93,43.98,43.93,43.97,27684.29052220172,43.93,43.98,43.93,43.97,27684.2905
2007-01-29 15:35:00,43.96,44.07,43.93,44.03,83812.83248290088,43.96,44.07,43.93,44.03,83812.8325
2007-01-29 15:40:00,44.04,44.04,43.93,44.0,59168.385625882096,44.04,44.04,43.93,44.0,59168.3856
2007-01-29 15:45:00,44.0,44.03,43.95,44.02,33655.41200738248,44.0,44.03,43.95,44.02,33655.412
2007-01-29 15:50:00,44.02,44.06,43.96,43.98,64162.41450439692,44.02,44.06,43.96,43.98,64162.4145
2007-01-29 15:55:00,43.98,43.98,43.92,43.95,138312.88676582347,43.98,43.98,43.92,43.95,138312.8868
2007-01-30 09:30:00,43.96,44.19,43.83,43.87,117902.5078710238,43.96,44.19,43.83,43.87,117902.5079
2007-01-30 09:35:00,43.87,43.94,43.83,43.92,53740.09336662686,43.87,43.94,43.83,43.92,53740.0934
2007-01-30 09:40:00,43.92,44.04,43.87,43.96,36260.992291824994,43.92,44.04,43.87,43.96,36260.9923
2007-01-30 09:45:00,43.96,44.12,43.96,44.08,39083.70426663772,43.96,44.12,43.96,44.08,39083.7043
2007-01-30 09:50:00,44.09,44.26,43.99,44.23,77841.71099772012,44.09,44.26,43.99,44.23,77841.711
2007-01-30 09:55:00,44.22,44.24,44.12,44.22,60362.60992291825,44.22,44.24,44.12,44.22,60362.6099
2007-01-30 10:00:00,44.22,44.35,44.18,44.33,70893.49690587341,44.22,44.35,44.18,44.33,70893.4969
2007-01-30 10:05:00,44.32,44.33,44.28,44.32,28227.11974812724,44.32,44.33,44.28,44.32,28227.1197
2007-01-30 10:10:00,44.31,44.32,44.06,44.07,61665.40006513951,44.31,44.32,44.06,44.07,61665.4001
2007-01-30 10:15:00,44.06,44.21,44.06,44.19,50157.4204755184,44.06,44.21,44.06,44.19,50157.4205
2007-01-30 10:20:00,44.19,44.19,44.06,44.08,37346.65074367605,44.19,44.19,44.06,44.08,37346.6507
2007-01-30 10:25:00,44.1,44.21,44.04,44.09,59276.9514710672,44.1,44.21,44.04,44.09,59276.9515
2007-01-30 10:30:00,44.11,44.16,44.06,44.12,90218.21734882206,44.11,44.16,44.06,44.12,90218.2173
2007-01-30 10:35:00,44.13,44.25,44.13,44.21,34849.63630441863,44.13,44.25,44.13,44.21,34849.6363
2007-01-30 10:40:00,44.21,44.24,44.18,44.2,9336.662685919013,44.21,44.24,44.18,44.2,9336.6627
2007-01-30 10:45:00,44.2,44.24,44.19,44.2,20518.944739984803,44.2,44.24,44.19,44.2,20518.9447
2007-01-30 10:50:00,44.22,44.22,44.15,44.16,24535.88101183368,44.22,44.22,44.15,44.16,24535.881
2007-01-30 10:55:00,44.16,44.24,44.15,44.19,24101.61763109326,44.16,44.24,44.15,44.19,24101.6176
2007-01-30 11:00:00,44.19,44.19,44.07,44.1,45163.39159700358,44.19,44.19,44.07,44.1,45163.3916
2007-01-30 11:05:00,44.1,44.1,44.02,44.05,21930.300727391164,44.1,44.1,44.02,44.05,21930.3007
2007-01-30 11:10:00,44.04,44.15,44.04,44.15,23884.48594072305,44.04,44.15,44.04,44.15,23884.4859
2007-01-30 11:15:00,44.16,44.21,44.13,44.17,35501.03137552926,44.16,44.21,44.13,44.17,35501.0314
2007-01-30 11:20:00,44.17,44.24,44.17,44.23,16176.31093258061,44.17,44.24,44.17,44.23,16176.3109
2007-01-30 11:25:00,44.22,44.23,44.18,44.19,24101.61763109326,44.22,44.23,44.18,44.19,24101.6176
2007-01-30 11:30:00,44.19,44.19,44.17,44.19,24644.446857018786,44.19,44.19,44.17,44.19,24644.4469
2007-01-30 11:35:00,44.19,44.21,44.15,44.16,20301.8130496146,44.19,44.21,44.15,44.16,20301.813
2007-01-30 11:40:00,44.15,44.23,44.15,44.23,11942.242970361523,44.15,44.23,44.15,44.23,11942.243
2007-01-30 11:45:00,44.24,44.3,44.18,44.19,35609.597220714364,44.24,44.3,44.18,44.19,35609.5972
2007-01-30 11:50:00,44.19,44.22,44.19,44.19,13679.296493323202,44.19,44.22,44.19,44.19,13679.2965
2007-01-30 11:55:00,44.19,44.21,44.15,44.17,16393.44262295082,44.19,44.21,44.15,44.17,16393.4426
2007-01-30 12:00:00,44.18,44.23,44.17,44.22,28444.25143849745,44.18,44.23,44.17,44.22,28444.2514
2007-01-30 12:05:00,44.22,44.24,44.19,44.21,52220.17153403539,44.22,44.24,44.19,44.21,52220.1715
2007-01-30 12:10:00,44.21,44.25,44.21,44.21,14113.55987406362,44.21,44.25,44.21,44.21,14113.5599
2007-01-30 12:15:00,44.22,44.26,44.18,44.19,20410.37889479969,44.22,44.26,44.18,44.19,20410.3789
2007-01-30 12:20:00,44.2,44.27,44.19,44.21,17479.101074801867,44.2,44.27,44.19,44.21,17479.1011
2007-01-30 12:25:00,44.22,44.28,44.21,44.24,13896.42818369341,44.22,44.28,44.21,44.24,13896.4282
2007-01-30 12:30:00,44.24,44.28,44.24,44.25,6513.950711106286,44.24,44.28,44.24,44.25,6513.9507
2007-01-30 12:35:00,44.26,44.29,44.26,44.28,14004.994028878516,44.26,44.29,44.26,44.28,14004.994
2007-01-30 12:40:00,44.27,44.27,44.26,44.26,4994.02887851482,44.27,44.27,44.26,44.26,4994.0289
2007-01-30 12:45:00,44.26,44.27,44.22,44.25,14873.520790359353,44.26,44.27,44.22,44.25,14873.5208
2007-01-30 12:50:00,44.26,44.26,44.25,44.25,8793.833459993486,44.26,44.26,44.25,44.25,8793.8335
2007-01-30 12:55:00,44.26,44.3,44.25,44.3,10096.623602214744,44.26,44.3,44.25,44.3,10096.6236
2007-01-30 13:00:00,44.3,44.31,44.25,44.3,26924.329605905983,44.3,44.31,44.25,44.3,26924.3296
2007-01-30 13:05:00,44.3,44.3,44.15,44.15,39083.70426663772,44.3,44.3,44.15,44.15,39083.7043
2007-01-30 13:10:00,44.16,44.27,44.13,44.26,19433.28628813376,44.16,44.27,44.13,44.26,19433.2863
2007-01-30 13:15:00,44.26,44.32,44.26,44.3,21713.169037020954,44.26,44.32,44.26,44.3,21713.169
2007-01-30 13:20:00,44.29,44.29,44.25,44.28,20518.944739984803,44.29,44.29,44.25,44.28,20518.9447
2007-01-30 13:25:00,44.29,44.3,44.25,44.3,18456.19368146781,44.29,44.3,44.25,44.3,18456.1937
2007-01-30 13:30:00,44.29,44.33,44.28,44.3,28009.98805775703,44.29,44.33,44.28,44.3,28009.9881
2007-01-30 13:35:00,44.3,44.3,44.25,44.26,17913.364455542287,44.3,44.3,44.25,44.26,17913.3645
2007-01-30 13:40:00,44.26,44.3,44.25,44.3,15742.04755184019,44.26,44.3,44.25,44.3,15742.0476
2007-01-30 13:45:00,44.3,44.35,44.27,44.31,34849.63630441863,44.3,44.35,44.27,44.31,34849.6363
2007-01-30 13:50:00,44.31,44.35,44.3,44.34,13679.296493323202,44.31,44.35,44.3,44.34,13679.2965
2007-01-30 13:55:00,44.35,44.41,44.34,44.4,23667.35425035284,44.35,44.41,44.34,44.4,23667.3543
2007-01-30 14:00:00,44.4,44.4,44.3,44.3,20518.944739984803,44.4,44.4,44.3,44.3,20518.9447
2007-01-30 14:05:00,44.3,44.33,44.19,44.19,15199.218325914668,44.3,44.33,44.19,44.19,15199.2183
2007-01-30 14:10:00,44.2,44.32,44.19,44.32,34198.241233308,44.2,44.32,44.19,44.32,34198.2412
2007-01-30 14:15:00,44.32,44.33,44.31,44.32,8359.570079253068,44.32,44.33,44.31,44.32,8359.5701
2007-01-30 14:20:00,44.32,44.33,44.29,44.3,20518.944739984803,44.32,44.33,44.29,44.3,20518.9447
2007-01-30 14:25:00,44.31,44.33,44.29,44.3,20410.37889479969,44.31,44.33,44.29,44.3,20410.3789
2007-01-30 14:30:00,44.29,44.29,44.21,44.24,24753.012702203887,44.29,44.29,44.21,44.24,24753.0127
2007-01-30 14:35:00,44.23,44.25,44.21,44.23,36043.860601454784,44.23,44.25,44.21,44.23,36043.8606
2007-01-30 14:40:00,44.23,44.24,44.21,44.21,24644.446857018786,44.23,44.24,44.21,44.21,24644.4469
2007-01-30 14:45:00,44.22,44.22,44.19,44.21,40820.7577895994,44.22,44.22,44.19,44.21,40820.7578
2007-01-30 14:50:00,44.21,44.29,44.21,44.25,37238.08489849094,44.21,44.29,44.21,44.25,37238.0849
2007-01-30 14:55:00,44.26,44.26,44.2,44.22,26164.368689610248,44.26,44.26,44.2,44.22,26164.3687
2007-01-30 15:00:00,44.24,44.26,44.23,44.23,18456.19368146781,44.24,44.26,44.23,44.23,18456.1937
2007-01-30 15:05:00,44.23,44.27,44.21,44.25,25838.671154054937,44.23,44.27,44.21,44.25,25838.6712
2007-01-30 15:10:00,44.25,44.29,44.25,44.27,33004.01693627185,44.25,44.29,44.25,44.27,33004.0169
2007-01-30 15:15:00,44.27,44.27,44.22,44.24,28009.98805775703,44.27,44.27,44.22,44.24,28009.9881
2007-01-30 15:20:00,44.24,44.27,44.22,44.25,33872.54369775269,44.24,44.27,44.22,44.25,33872.5437
2007-01-30 15:25:00,44.25,44.29,44.18,44.19,60688.307458473566,44.25,44.29,44.18,44.19,60688.3075
2007-01-30 15:30:00,44.19,44.21,44.15,44.21,36912.38736293562,44.19,44.21,44.15,44.21,36912.3874
2007-01-30 15:35:00,44.21,44.23,44.19,44.21,47009.010965150366,44.21,44.23,44.19,44.21,47009.011
2007-01-30 15:40:00,44.23,44.25,44.18,44.22,37020.95320812073,44.23,44.25,44.18,44.22,37020.9532
2007-01-30 15:45:00,44.22,44.26,44.2,44.23,37238.08489849094,44.22,44.26,44.2,44.23,37238.0849
2007-01-30 15:50:00,44.24,44.32,44.22,44.27,56562.80534143958,44.24,44.32,44.22,44.27,56562.8053
2007-01-30 15:55:00,44.27,44.29,44.22,44.25,59385.51731625231,44.27,44.29,44.22,44.25,59385.5173
2007-01-31 09:30:00,44.08,44.19,43.99,44.04,125284.98534361093,44.08,44.19,43.99,44.04,125284.9853
2007-01-31 09:35:00,44.04,44.06,44.0,44.02,29747.041580718706,44.04,44.06,44.0,44.02,29747.0416
2007-01-31 09:40:00,44.01,44.02,43.77,44.0,51243.07892736945,44.01,44.02,43.77,44.0,51243.0789
2007-01-31 09:45:00,43.88,43.92,43.88,43.88,16502.008468135926,43.88,43.92,43.88,43.88,16502.0085
2007-01-31 09:50:00,43.89,43.89,43.59,43.63,52220.17153403539,43.89,43.89,43.59,43.63,52220.1715
2007-01-31 09:55:00,43.62,43.68,43.62,43.64,31809.792639235697,43.62,43.68,43.62,43.64,31809.7926
2007-01-31 10:00:00,43.64,43.69,43.63,43.63,34415.37292367821,43.64,43.69,43.63,43.63,34415.3729
2007-01-31 10:05:00,43.63,43.69,43.6,43.68,37238.08489849094,43.63,43.69,43.6,43.68,37238.0849
2007-01-31 10:10:00,43.67,43.72,43.64,43.64,30941.26587775486,43.67,43.72,43.64,43.64,30941.2659
2007-01-31 10:15:00,43.64,43.74,43.63,43.72,27358.592986646403,43.64,43.74,43.63,43.72,27358.593
2007-01-31 10:20:00,43.73,43.92,43.72,43.91,37889.47996960156,43.73,43.92,43.72,43.91,37889.48
2007-01-31 10:25:00,43.91,43.98,43.89,43.94,36043.860601454784,43.91,43.98,43.89,43.94,36043.8606
2007-01-31 10:30:00,43.94,44.01,43.92,44.01,40495.06025404408,43.94,44.01,43.92,44.01,40495.0603
2007-01-31 10:35:00,44.0,44.1,43.95,44.07,45489.0891325589,44.0,44.1,43.95,44.07,45489.0891
2007-01-31 10:40:00,44.07,44.12,44.05,44.06,32135.49017479101,44.07,44.12,44.05,44.06,32135.4902
2007-01-31 10:45:00,44.06,44.07,44.04,44.07,13896.42818369341,44.06,44.07,44.04,44.07,13896.4282
2007-01-31 10:50:00,44.07,44.13,44.07,44.1,20953.20812072522,44.07,44.13,44.07,44.1,20953.2081
2007-01-31 10:55:00,44.11,44.14,44.07,44.07,29204.212354793184,44.11,44.14,44.07,44.07,29204.2124
2007-01-31 11:00:00,44.06,44.06,43.95,43.95,12267.940505916838,44.06,44.06,43.95,43.95,12267.9405
2007-01-31 11:05:00,43.95,43.95,43.93,43.93,5102.5947236999245,43.95,43.95,43.93,43.93,5102.5947
2007-01-31 11:10:00,43.93,43.97,43.93,43.95,11942.242970361523,43.93,43.97,43.93,43.95,11942.243
2007-01-31 11:15:00,43.95,43.96,43.94,43.95,6513.950711106286,43.95,43.96,43.94,43.95,6513.9507
2007-01-31 11:20:00,43.95,43.95,43.9,43.92,11616.54543480621,43.95,43.95,43.9,43.92,11616.5454
2007-01-31 11:25:00,43.93,44.02,43.93,44.02,8902.399305178591,43.93,44.02,43.93,44.02,8902.3993
2007-01-31 11:30:00,44.02,44.12,44.02,44.07,18239.0619910976,44.02,44.12,44.02,44.07,18239.062
2007-01-31 11:35:00,44.07,44.1,44.07,44.07,50048.8546303333,44.07,44.1,44.07,44.07,50048.8546
2007-01-31 11:40:00,44.07,44.14,44.07,44.13,13787.862338508306,44.07,44.14,44.07,44.13,13787.8623
2007-01-31 11:45:00,44.14,44.22,44.14,44.2,18781.891217023127,44.14,44.22,44.14,44.2,18781.8912
2007-01-31 11:50:00,44.2,44.21,44.2,44.2,57431.33210292042,44.2,44.21,44.2,44.2,57431.3321
2007-01-31 11:55:00,44.2,44.21,44.2,44.2,7382.477472587125,44.2,44.21,44.2,44.2,7382.4775
2007-01-31 12:00:00,44.2,44.23,44.2,44.22,20844.642275540114,44.2,44.23,44.2,44.22,20844.6423
2007-01-31 12:05:00,44.21,44.23,44.2,44.22,19976.11551405928,44.21,44.23,44.2,44.22,19976.1155
2007-01-31 12:10:00,44.22,44.23,44.21,44.22,4342.633807404191,44.22,44.23,44.21,44.22,4342.6338
2007-01-31 12:15:00,44.22,44.23,44.19,44.19,29638.4757355336,44.22,44.23,44.19,44.19,29638.4757
2007-01-31 12:20:00,44.2,44.2,44.15,44.15,5102.5947236999245,44.2,44.2,44.15,44.15,5102.5947
2007-01-31 12:25:00,44.15,44.2,44.13,44.19,23775.920095537946,44.15,44.2,44.13,44.19,23775.9201
2007-01-31 12:30:00,44.19,44.2,44.19,44.19,7382.477472587125,44.19,44.2,44.19,44.19,7382.4775
2007-01-31 12:35:00,44.2,44.21,44.19,44.2,14113.55987406362,44.2,44.21,44.19,44.2,14113.5599
2007-01-31 12:40:00,44.22,44.22,44.19,44.2,9228.096840733906,44.22,44.22,44.19,44.2,9228.0968
2007-01-31 12:45:00,44.2,44.24,44.19,44.21,11073.716208880687,44.2,44.24,44.19,44.21,11073.7162
2007-01-31 12:50:00,44.21,44.21,44.17,44.19,8902.399305178591,44.21,44.21,44.17,44.19,8902.3993
2007-01-31 12:55:00,44.21,44.29,44.21,44.28,14330.69156443383,44.21,44.29,44.21,44.28,14330.6916
2007-01-31 13:00:00,44.28,44.33,44.27,44.31,16284.876777765716,44.28,44.33,44.27,44.31,16284.8768
2007-01-31 13:05:00,44.31,44.34,44.28,44.31,15850.613397025296,44.31,44.34,44.28,44.31,15850.6134
2007-01-31 13:10:00,44.31,44.35,44.31,44.33,9662.360221474324,44.31,44.35,44.31,44.33,9662.3602
2007-01-31 13:15:00,44.33,44.39,44.3,44.37,17370.535229616762,44.33,44.39,44.3,44.37,17370.5352
2007-01-31 13:20:00,44.37,44.41,44.36,44.36,14330.69156443383,44.37,44.41,44.36,44.36,14330.6916
2007-01-31 13:25:00,44.36,44.37,44.28,44.28,13896.42818369341,44.36,44.37,44.28,44.28,13896.4282
2007-01-31 13:30:00,44.28,44.29,44.26,44.27,8142.438388882858,44.28,44.29,44.26,44.27,8142.4384
2007-01-31 13:35:00,44.27,44.36,44.27,44.36,16393.44262295082,44.27,44.36,44.27,44.36,16393.4426
2007-01-31 13:40:00,44.36,44.36,44.24,44.24,14330.69156443383,44.36,44.36,44.24,44.24,14330.6916
2007-01-31 13:45:00,44.24,44.26,44.19,44.23,14004.994028878516,44.24,44.26,44.19,44.23,14004.994
2007-01-31 13:50:00,44.23,44.32,44.23,44.27,13896.42818369341,44.23,44.32,44.23,44.27,13896.4282
2007-01-31 13:55:00,44.27,44.3,44.26,44.26,8685.267614808381,44.27,44.3,44.26,44.26,8685.2676
2007-01-31 14:00:00,44.26,44.29,44.19,44.25,14764.95494517425,44.26,44.29,44.19,44.25,14764.9549
2007-01-31 14:05:00,44.22,44.28,44.2,44.2,9988.05775702964,44.22,44.28,44.2,44.2,9988.0578
2007-01-31 14:10:00,44.2,44.2,44.08,44.16,17696.232765172077,44.2,44.2,44.08,44.16,17696.2328
2007-01-31 14:15:00,44.15,44.39,44.15,44.39,31266.96341331017,44.15,44.39,44.15,44.39,31266.9634
2007-01-31 14:20:00,44.39,44.44,44.32,44.37,28552.817283682554,44.39,44.44,44.32,44.37,28552.8173
2007-01-31 14:25:00,44.36,44.41,44.28,44.3,17261.969384431657,44.36,44.41,44.28,44.3,17261.9694
2007-01-31 14:30:00,44.3,44.46,44.26,44.46,19758.98382368907,44.3,44.46,44.26,44.46,19758.9838
2007-01-31 14:35:00,44.46,44.55,44.43,44.44,30615.568342199545,44.46,44.55,44.43,44.44,30615.5683
2007-01-31 14:40:00,44.45,44.54,44.43,44.54,12050.80881554663,44.45,44.54,44.43,44.54,12050.8088
2007-01-31 14:45:00,44.53,44.64,44.53,44.58,30941.26587775486,44.53,44.64,44.53,44.58,30941.2659
2007-01-31 14:50:00,44.56,44.59,44.55,44.57,45054.82575181848,44.56,44.59,44.55,44.57,45054.8258
2007-01-31 14:55:00,44.57,44.61,44.54,44.58,36260.992291824994,44.57,44.61,44.54,44.58,36260.9923
2007-01-31 15:00:00,44.58,44.62,44.57,44.6,23884.48594072305,44.58,44.62,44.57,44.6,23884.4859
2007-01-31 15:05:00,44.61,44.77,44.58,44.68,53740.09336662686,44.61,44.77,44.58,44.68,53740.0934
2007-01-31 15:10:00,44.7,44.72,44.59,44.59,28335.685593312344,44.7,44.72,44.59,44.59,28335.6856
2007-01-31 15:15:00,44.59,44.59,44.53,44.58,26815.76376072088,44.59,44.59,44.53,44.58,26815.7638
2007-01-31 15:20:00,44.59,44.6,44.53,44.53,23667.35425035284,44.59,44.6,44.53,44.53,23667.3543
2007-01-31 15:25:00,44.53,44.6,44.5,44.55,30398.43665182933,44.53,44.6,44.5,44.55,30398.4367
2007-01-31 15:30:00,44.56,44.71,44.56,44.61,45597.654977744,44.56,44.71,44.56,44.61,45597.655
2007-01-31 15:35:00,44.6,44.68,44.52,44.54,41906.41624145044,44.6,44.68,44.52,44.54,41906.4162
2007-01-31 15:40:00,44.53,44.54,44.47,44.48,27792.85636738682,44.53,44.54,44.47,44.48,27792.8564
2007-01-31 15:45:00,44.47,44.53,44.47,44.51,31701.22679405059,44.47,44.53,44.47,44.51,31701.2268
2007-01-31 15:50:00,44.51,44.6,44.49,44.59,58191.29301921616,44.51,44.6,44.49,44.59,58191.293
2007-01-31 15:55:00,44.59,44.63,44.5,44.55,72304.85289327978,44.59,44.63,44.5,44.55,72304.8529
2007-02-01 09:30:00,44.5,45.09,44.49,45.07,203995.22310281187,44.5,45.09,44.49,45.07,203995.2231
2007-02-01 09:35:00,45.07,45.09,44.96,44.96,52328.737379220496,45.07,45.09,44.96,44.96,52328.7374
2007-02-01 09:40:00,44.96,45.21,44.87,45.21,58082.72717403105,44.96,45.21,44.87,45.21,58082.7272
2007-02-01 09:45:00,45.18,45.3,45.04,45.24,117685.37618065358,45.18,45.3,45.04,45.24,117685.3762
2007-02-01 09:50:00,45.24,45.28,45.14,45.27,58408.42470958637,45.24,45.28,45.14,45.27,58408.4247
2007-02-01 09:55:00,45.28,45.29,45.12,45.18,64922.37542069265,45.28,45.29,45.12,45.18,64922.3754
2007-02-01 10:00:00,45.16,45.2,45.0,45.17,93800.89023993052,45.16,45.2,45.0,45.17,93800.8902
2007-02-01 10:05:00,45.16,45.18,45.06,45.09,39843.66518293345,45.16,45.18,45.06,45.09,39843.6652
2007-02-01 10:10:00,45.09,45.14,45.0,45.03,44403.430680707854,45.09,45.14,45.0,45.03,44403.4307
2007-02-01 10:15:00,45.03,45.06,44.93,44.93,76321.78916512865,45.03,45.06,44.93,44.93,76321.7892
2007-02-01 10:20:00,44.95,44.95,44.84,44.86,49071.76202366736,44.95,44.95,44.84,44.86,49071.762
2007-02-01 10:25:00,44.81,44.88,44.75,44.79,42557.81131256107,44.81,44.88,44.75,44.79,42557.8113
2007-02-01 10:30:00,44.78,44.91,44.77,44.89,52654.43491477581,44.78,44.91,44.77,44.89,52654.4349
2007-02-01 10:35:00,44.89,44.93,44.84,44.88,27032.895451091088,44.89,44.93,44.84,44.88,27032.8955
2007-02-01 10:40:00,44.88,45.06,44.88,45.0,21930.300727391164,44.88,45.06,44.88,45.0,21930.3007
2007-02-01 10:45:00,45.0,45.02,44.97,44.97,19867.549668874173,45.0,45.02,44.97,44.97,19867.5497
2007-02-01 10:50:00,44.97,44.97,44.8,44.86,31484.09510368038,44.97,44.97,44.8,44.86,31484.0951
2007-02-01 10:55:00,44.87,45.05,44.87,44.99,44620.562371078064,44.87,45.05,44.87,44.99,44620.5624
2007-02-01 11:00:00,45.0,45.0,44.8,44.8,100857.67017696232,45.0,45.0,44.8,44.8,100857.6702
2007-02-01 11:05:00,44.8,44.89,44.69,44.85,161654.543480621,44.8,44.89,44.69,44.85,161654.5435
2007-02-01 11:10:00,44.84,44.9,44.61,44.65,78818.80360438606,44.84,44.9,44.61,44.65,78818.8036
2007-02-01 11:15:00,44.65,44.67,44.55,44.66,58082.72717403105,44.65,44.67,44.55,44.66,58082.7272
2007-02-01 11:20:00,44.65,44.65,44.47,44.48,36152.42644663989,44.65,44.65,44.47,44.48,36152.4264
2007-02-01 11:25:00,44.48,44.54,44.46,44.54,32244.05601997612,44.48,44.54,44.46,44.54,32244.056
2007-02-01 11:30:00,44.54,44.62,44.53,44.61,33763.97785256759,44.54,44.62,44.53,44.61,33763.9779
2007-02-01 11:35:00,44.62,44.74,44.62,44.66,27141.4612962762,44.62,44.74,44.62,44.66,27141.4613
2007-02-01 11:40:00,44.66,44.68,44.59,44.67,56562.80534143958,44.66,44.68,44.59,44.67,56562.8053
2007-02-01 11:45:00,44.68,44.76,44.67,44.73,18564.75952665292,44.68,44.76,44.67,44.73,18564.7595
2007-02-01 11:50:00,44.73,44.77,44.72,44.76,12376.506351101943,44.73,44.77,44.72,44.76,12376.5064
2007-02-01 11:55:00,44.76,44.78,44.73,44.75,21387.47150146564,44.76,44.78,44.73,44.75,21387.4715
2007-02-01 12:00:00,44.74,44.77,44.74,44.74,20193.24720442949,44.74,44.77,44.74,44.74,20193.2472
2007-02-01 12:05:00,44.74,44.8,44.72,44.79,19216.154597763543,44.74,44.8,44.72,44.79,19216.1546
2007-02-01 12:10:00,44.79,44.8,44.72,44.72,31918.3584844208,44.79,44.8,44.72,44.72,31918.3585
2007-02-01 12:15:00,44.73,44.75,44.71,44.75,15524.915861469985,44.73,44.75,44.71,44.75,15524.9159
2007-02-01 12:20:00,44.75,44.83,44.74,44.8,36912.38736293562,44.75,44.83,44.74,44.8,36912.3874
2007-02-01 12:25:00,44.8,44.82,44.75,44.8,28769.948974052764,44.8,44.82,44.75,44.8,28769.949
2007-02-01 12:30:00,44.8,44.83,44.8,44.83,24101.61763109326,44.8,44.83,44.8,44.83,24101.6176
2007-02-01 12:35:00,44.84,44.89,44.82,44.86,18456.19368146781,44.84,44.89,44.82,44.86,18456.1937
2007-02-01 12:40:00,44.85,44.91,44.84,44.86,35283.89968515905,44.85,44.91,44.84,44.86,35283.8997
2007-02-01 12:45:00,44.86,44.92,44.84,44.89,22907.393334057106,44.86,44.92,44.84,44.89,22907.3933
2007-02-01 12:50:00,44.89,44.9,44.85,44.87,16936.271848876346,44.89,44.9,44.85,44.87,16936.2718
2007-02-01 12:55:00,44.86,44.91,44.86,44.9,13896.42818369341,44.86,44.91,44.86,44.9,13896.4282
2007-02-01 13:00:00,44.9,44.97,44.87,44.96,33981.1095429378,44.9,44.97,44.87,44.96,33981.1095
2007-02-01 13:05:00,44.95,44.96,44.9,44.93,19650.417978503963,44.95,44.96,44.9,44.93,19650.418
2007-02-01 13:10:00,44.92,44.98,44.88,44.89,20518.944739984803,44.92,44.98,44.88,44.89,20518.9447
2007-02-01 13:15:00,44.89,44.91,44.85,44.91,11833.67712517642,44.89,44.91,44.85,44.91,11833.6771
2007-02-01 13:20:00,44.91,44.91,44.86,44.87,12267.940505916838,44.91,44.91,44.86,44.87,12267.9405
2007-02-01 13:25:00,44.87,44.9,44.87,44.89,19541.85213331886,44.87,44.9,44.87,44.89,19541.8521
2007-02-01 13:30:00,44.89,44.9,44.82,44.89,18673.325371838026,44.89,44.9,44.82,44.89,18673.3254
2007-02-01 13:35:00,44.89,44.89,44.77,44.78,26490.066225165563,44.89,44.89,44.77,44.78,26490.0662
2007-02-01 13:40:00,44.79,44.92,44.77,44.91,32786.88524590164,44.79,44.92,44.77,44.91,32786.8852
2007-02-01 13:45:00,44.93,44.96,44.91,44.92,28878.51481923787,44.93,44.96,44.91,44.92,28878.5148
2007-02-01 13:50:00,44.92,44.95,44.85,44.87,37020.95320812073,44.92,44.95,44.85,44.87,37020.9532
2007-02-01 13:55:00,44.86,44.87,44.75,44.75,20736.07643035501,44.86,44.87,44.75,44.75,20736.0764
2007-02-01 14:00:00,44.76,44.89,44.75,44.81,27467.158831831508,44.76,44.89,44.75,44.81,27467.1588
2007-02-01 14:05:00,44.81,44.85,44.74,44.77,21061.773965910324,44.81,44.85,44.74,44.77,21061.774
2007-02-01 14:10:00,44.77,44.87,44.77,44.87,49288.89371403757,44.77,44.87,44.77,44.87,49288.8937
2007-02-01 14:15:00,44.86,44.91,44.82,44.88,55802.84442514385,44.86,44.91,44.82,44.88,55802.8444
2007-02-01 14:20:00,44.88,44.97,44.87,44.92,34306.807078493104,44.88,44.97,44.87,44.92,34306.8071
2007-02-01 14:25:00,44.93,45.0,44.91,44.98,42232.11377700576,44.93,45.0,44.91,44.98,42232.1138
2007-02-01 14:30:00,44.98,45.09,44.97,45.06,52220.17153403539,44.98,45.09,44.97,45.06,52220.1715
2007-02-01 14:35:00,45.05,45.05,44.97,44.99,40169.36271848877,45.05,45.05,44.97,44.99,40169.3627
2007-02-01 14:40:00,44.99,45.04,44.98,45.04,22473.12995331669,44.99,45.04,44.98,45.04,22473.13
2007-02-01 14:45:00,45.05,45.06,45.02,45.04,42666.377157746174,45.05,45.06,45.02,45.04,42666.3772
2007-02-01 14:50:00,45.05,45.13,45.05,45.13,46357.615894039736,45.05,45.13,45.05,45.13,46357.6159
2007-02-01 14:55:00,45.12,45.17,45.1,45.17,56997.06872218,45.12,45.17,45.1,45.17,56997.0687
2007-02-01 15:00:00,45.15,45.24,45.12,45.21,113885.5715991749,45.15,45.24,45.12,45.21,113885.5716
2007-02-01 15:05:00,45.22,45.33,45.18,45.29,108348.71349473456,45.22,45.33,45.18,45.29,108348.7135
2007-02-01 15:10:00,45.27,45.31,45.25,45.27,38540.87504071219,45.27,45.31,45.25,45.27,38540.875
2007-02-01 15:15:00,45.27,45.32,45.27,45.27,24101.61763109326,45.27,45.32,45.27,45.27,24101.6176
2007-02-01 15:20:00,45.27,45.32,45.26,45.31,51568.77646292477,45.27,45.32,45.26,45.31,51568.7765
2007-02-01 15:25:00,45.32,45.38,45.32,45.33,42123.54793182065,45.32,45.38,45.32,45.33,42123.5479
2007-02-01 15:30:00,45.33,45.34,45.28,45.3,38975.13842145261,45.33,45.34,45.28,45.3,38975.1384
2007-02-01 15:35:00,45.31,45.32,45.28,45.29,58191.29301921616,45.31,45.32,45.28,45.29,58191.293
2007-02-01 15:40:00,45.3,45.4,45.3,45.38,108782.97687547498,45.3,45.4,45.3,45.38,108782.9769
2007-02-01 15:45:00,45.38,45.47,45.38,45.43,106177.39659103246,45.38,45.47,45.38,45.43,106177.3966
2007-02-01 15:50:00,45.43,45.69,45.39,45.66,279557.0513516448,45.43,45.69,45.39,45.66,279557.0514
2007-02-01 15:55:00,45.67,45.67,45.46,45.46,232113.777005754,45.67,45.67,45.46,45.46,232113.777
2007-02-02 09:30:00,45.44,45.62,45.44,45.5,50157.4204755184,45.44,45.62,45.44,45.5,50157.4205
2007-02-02 09:35:00,45.48,45.55,45.39,45.52,42666.377157746174,45.48,45.55,45.39,45.52,42666.3772
2007-02-02 09:40:00,45.52,45.54,45.45,45.49,28987.08066442297,45.52,45.54,45.45,45.49,28987.0807
2007-02-02 09:45:00,45.5,45.63,45.5,45.61,48094.669417001416,45.5,45.63,45.5,45.61,48094.6694
2007-02-02 09:50:00,45.59,45.61,45.41,45.59,35718.16306589947,45.59,45.61,45.41,45.59,35718.1631
2007-02-02 09:55:00,45.59,45.63,45.31,45.31,53088.69829551623,45.59,45.63,45.31,45.31,53088.6983
2007-02-02 10:00:00,45.32,45.45,45.31,45.44,31592.660948865487,45.32,45.45,45.31,45.44,31592.6609
2007-02-02 10:05:00,45.47,45.58,45.42,45.58,33004.01693627185,45.47,45.58,45.42,45.58,33004.0169
2007-02-02 10:10:00,45.59,45.65,45.55,45.64,39952.23102811856,45.59,45.65,45.55,45.64,39952.231
2007-02-02 10:15:00,45.65,45.79,45.65,45.75,43317.7722288568,45.65,45.79,45.65,45.75,43317.7722
2007-02-02 10:20:00,45.76,45.76,45.62,45.68,53414.395831071546,45.76,45.76,45.62,45.68,53414.3958
2007-02-02 10:25:00,45.66,45.73,45.59,45.7,43752.03560959722,45.66,45.73,45.59,45.7,43752.0356
2007-02-02 10:30:00,45.71,45.74,45.7,45.7,23233.09086961242,45.71,45.74,45.7,45.7,23233.0909
2007-02-02 10:35:00,45.72,45.75,45.69,45.72,22798.827488872,45.72,45.75,45.69,45.72,22798.8275
2007-02-02 10:40:00,45.72,45.73,45.57,45.57,13787.862338508306,45.72,45.73,45.57,45.57,13787.8623
2007-02-02 10:45:00,45.56,45.64,45.51,45.61,16176.31093258061,45.56,45.64,45.51,45.61,16176.3109
2007-02-02 10:50:00,45.6,45.63,45.53,45.54,17479.101074801867,45.6,45.63,45.53,45.54,17479.1011
2007-02-02 10:55:00,45.54,45.67,45.52,45.6,25730.10530886983,45.54,45.67,45.52,45.6,25730.1053
2007-02-02 11:00:00,45.59,45.61,45.52,45.57,63293.88774291608,45.59,45.61,45.52,45.57,63293.8877
2007-02-02 11:05:00,45.55,45.58,45.5,45.5,54391.48843773749,45.55,45.58,45.5,45.5,54391.4884
2007-02-02 11:10:00,45.48,45.53,45.44,45.52,22255.99826294648,45.48,45.53,45.44,45.52,22255.9983
2007-02-02 11:15:00,45.53,45.58,45.52,45.58,29204.212354793184,45.53,45.58,45.52,45.58,29204.2124
2007-02-02 11:20:00,45.56,45.59,45.52,45.53,42557.81131256107,45.56,45.59,45.52,45.53,42557.8113
2007-02-02 11:25:00,45.52,45.59,45.51,45.59,12159.374660731732,45.52,45.59,45.51,45.59,12159.3747
2007-02-02 11:30:00,45.59,45.59,45.51,45.54,19433.28628813376,45.59,45.59,45.51,45.54,19433.2863
2007-02-02 11:35:00,45.53,45.6,45.51,45.58,41689.28455108023,45.53,45.6,45.51,45.58,41689.2846
2007-02-02 11:40:00,45.58,45.59,45.45,45.47,37998.04581478667,45.58,45.59,45.45,45.47,37998.0458
2007-02-02 11:45:00,45.53,45.63,45.51,45.57,15307.784171099773,45.53,45.63,45.51,45.57,15307.7842
2007-02-02 11:50:00,45.55,45.62,45.46,45.48,48203.23526218652,45.55,45.62,45.46,45.48,48203.2353
2007-02-02 11:55:00,45.48,45.65,45.47,45.65,23341.65671479753,45.48,45.65,45.47,45.65,23341.6567
2007-02-02 12:00:00,45.65,45.65,45.54,45.55,12810.769731842363,45.65,45.65,45.54,45.55,12810.7697
2007-02-02 12:05:00,45.55,45.56,45.55,45.56,12159.374660731732,45.55,45.56,45.55,45.56,12159.3747
2007-02-02 12:10:00,45.55,45.61,45.5,45.58,18890.45706220823,45.55,45.61,45.5,45.58,18890.4571
2007-02-02 12:15:00,45.57,45.59,45.52,45.54,15416.350016284878,45.57,45.59,45.52,45.54,15416.35
2007-02-02 12:20:00,45.56,45.65,45.56,45.58,20410.37889479969,45.56,45.65,45.56,45.58,20410.3789
2007-02-02 12:25:00,45.58,45.59,45.52,45.55,35826.728911084574,45.58,45.59,45.52,45.55,35826.7289
2007-02-02 12:30:00,45.55,45.57,45.54,45.55,23233.09086961242,45.55,45.57,45.54,45.55,23233.0909
2007-02-02 12:35:00,45.57,45.67,45.56,45.56,20627.510585169905,45.57,45.67,45.56,45.56,20627.5106
2007-02-02 12:40:00,45.56,45.61,45.55,45.58,13027.901422212572,45.56,45.61,45.55,45.58,13027.9014
2007-02-02 12:45:00,45.58,45.6,45.55,45.59,13787.862338508306,45.58,45.6,45.55,45.59,13787.8623
2007-02-02 12:50:00,45.59,45.62,45.54,45.59,20844.642275540114,45.59,45.62,45.54,45.59,20844.6423
2007-02-02 12:55:00,45.59,45.61,45.58,45.58,16610.57431332103,45.59,45.61,45.58,45.58,16610.5743
2007-02-02 13:00:00,45.58,45.65,45.58,45.6,18890.45706220823,45.58,45.65,45.58,45.6,18890.4571
2007-02-02 13:05:00,45.59,45.67,45.59,45.65,14873.520790359353,45.59,45.67,45.59,45.65,14873.5208
2007-02-02 13:10:00,45.66,45.67,45.59,45.59,12267.940505916838,45.66,45.67,45.59,45.59,12267.9405
2007-02-02 13:15:00,45.6,45.65,45.59,45.62,9553.79437628922,45.6,45.65,45.59,45.62,9553.7944
2007-02-02 13:20:00,45.59,45.63,45.58,45.59,15199.218325914668,45.59,45.63,45.58,45.59,15199.2183
2007-02-02 13:25:00,45.59,45.61,45.55,45.59,16936.271848876346,45.59,45.61,45.55,45.59,16936.2718
2007-02-02 13:30:00,45.59,45.63,45.59,45.62,13245.033112582782,45.59,45.63,45.59,45.62,13245.0331
2007-02-02 13:35:00,45.62,45.63,45.59,45.6,16176.31093258061,45.62,45.63,45.59,45.6,16176.3109
2007-02-02 13:40:00,45.61,45.69,45.59,45.66,20084.681359244383,45.61,45.69,45.59,45.66,20084.6814
2007-02-02 13:45:00,45.66,45.69,45.64,45.64,67636.52155032028,45.66,45.69,45.64,45.64,67636.5216
2007-02-02 13:50:00,45.64,45.64,45.58,45.59,14873.520790359353,45.64,45.64,45.58,45.59,14873.5208
2007-02-02 13:55:00,45.59,45.62,45.56,45.56,10422.321137770055,45.59,45.62,45.56,45.56,10422.3211
2007-02-02 14:00:00,45.56,45.6,45.55,45.58,9445.228531104114,45.56,45.6,45.55,45.58,9445.2285
2007-02-02 14:05:00,45.58,45.59,45.57,45.59,14873.520790359353,45.58,45.59,45.57,45.59,14873.5208
2007-02-02 14:10:00,45.59,45.59,45.54,45.55,36478.1239821952,45.59,45.59,45.54,45.55,36478.124
2007-02-02 14:15:00,45.55,45.58,45.47,45.56,70893.49690587341,45.55,45.58,45.47,45.56,70893.4969
2007-02-02 14:20:00,45.54,45.56,45.39,45.4,21278.90565628053,45.54,45.56,45.39,45.4,21278.9057
2007-02-02 14:25:00,45.39,45.5,45.39,45.44,32895.45109108675,45.39,45.5,45.39,45.44,32895.4511
2007-02-02 14:30:00,45.43,45.47,45.43,45.46,18673.325371838026,45.43,45.47,45.43,45.46,18673.3254
2007-02-02 14:35:00,45.46,45.48,45.44,45.46,51025.94723699924,45.46,45.48,45.44,45.46,51025.9472
2007-02-02 14:40:00,45.46,45.47,45.41,45.41,18673.325371838026,45.46,45.47,45.41,45.41,18673.3254
2007-02-02 14:45:00,45.41,45.45,45.34,45.43,27358.592986646403,45.41,45.45,45.34,45.43,27358.593
2007-02-02 14:50:00,45.43,45.47,45.41,45.47,21821.73488220606,45.43,45.47,45.41,45.47,21821.7349
2007-02-02 14:55:00,45.46,45.5,45.45,45.47,21713.169037020954,45.46,45.5,45.45,45.47,21713.169
2007-02-02 15:00:00,45.47,45.51,45.42,45.43,22038.86657257627,45.47,45.51,45.42,45.43,22038.8666
2007-02-02 15:05:00,45.44,45.46,45.42,45.45,15850.613397025296,45.44,45.46,45.42,45.45,15850.6134
2007-02-02 15:10:00,45.44,45.51,45.43,45.5,58082.72717403105,45.44,45.51,45.43,45.5,58082.7272
2007-02-02 15:15:00,45.5,45.59,45.5,45.55,28335.685593312344,45.5,45.59,45.5,45.55,28335.6856
2007-02-02 15:20:00,45.54,45.56,45.5,45.5,15199.218325914668,45.54,45.56,45.5,45.5,15199.2183
2007-02-02 15:25:00,45.5,45.54,45.5,45.54,31375.52925849528,45.5,45.54,45.5,45.54,31375.5293
2007-02-02 15:30:00,45.53,45.54,45.47,45.47,21821.73488220606,45.53,45.54,45.47,45.47,21821.7349
2007-02-02 15:35:00,45.48,45.51,45.47,45.48,49288.89371403757,45.48,45.51,45.47,45.48,49288.8937
2007-02-02 15:40:00,45.47,45.48,45.46,45.46,58408.42470958637,45.47,45.48,45.46,45.46,58408.4247
2007-02-02 15:45:00,45.47,45.47,45.4,45.41,66659.42894365433,45.47,45.47,45.4,45.41,66659.4289
2007-02-02 15:50:00,45.41,45.42,45.4,45.4,54934.317663663016,45.41,45.42,45.4,45.4,54934.3177
2007-02-02 15:55:00,45.41,45.44,45.37,45.44,138095.75507545326,45.41,45.44,45.37,45.44,138095.7551
2007-02-05 09:30:00,45.34,45.42,45.12,45.17,43752.03560959722,45.34,45.42,45.12,45.17,43752.0356
2007-02-05 09:35:00,45.12,45.14,45.05,45.12,34632.50461404842,45.12,45.14,45.05,45.12,34632.5046
2007-02-05 09:40:00,45.13,45.15,45.05,45.12,21713.169037020954,45.13,45.15,45.05,45.12,21713.169
2007-02-05 09:45:00,45.12,45.36,45.12,45.34,65682.33633698839,45.12,45.36,45.12,45.34,65682.3363
2007-02-05 09:50:00,45.34,45.43,45.32,45.32,16176.31093258061,45.34,45.43,45.32,45.32,16176.3109
2007-02-05 09:55:00,45.33,45.34,45.12,45.16,31266.96341331017,45.33,45.34,45.12,45.16,31266.9634
2007-02-05 10:00:00,45.16,45.21,45.08,45.09,48528.93279774183,45.16,45.21,45.08,45.09,48528.9328
2007-02-05 10:05:00,45.1,45.14,45.0,45.02,25947.23699924004,45.1,45.14,45.0,45.02,25947.237
2007-02-05 10:10:00,45.0,45.08,44.99,45.04,25187.276082944307,45.0,45.08,44.99,45.04,25187.2761
2007-02-05 10:15:00,45.04,45.13,45.0,45.09,46466.18173922484,45.04,45.13,45.0,45.09,46466.1817
2007-02-05 10:20:00,45.09,45.14,45.06,45.13,15850.613397025296,45.09,45.14,45.06,45.13,15850.6134
2007-02-05 10:25:00,45.13,45.17,45.09,45.17,19976.11551405928,45.13,45.17,45.09,45.17,19976.1155
2007-02-05 10:30:00,45.12,45.22,45.12,45.16,36369.5581370101,45.12,45.22,45.12,45.16,36369.5581
2007-02-05 10:35:00,45.15,45.19,45.12,45.12,33546.84616219738,45.15,45.19,45.12,45.12,33546.8462
2007-02-05 10:40:00,45.13,45.13,45.02,45.07,19867.549668874173,45.13,45.13,45.02,45.07,19867.5497
2007-02-05 10:45:00,45.05,45.14,45.02,45.14,12485.072196287048,45.05,45.14,45.02,45.14,12485.0722
2007-02-05 10:50:00,45.13,45.13,45.0,45.01,16936.271848876346,45.13,45.13,45.0,45.01,16936.2718
2007-02-05 10:55:00,45.02,45.11,44.97,44.97,10639.452828140267,45.02,45.11,44.97,44.97,10639.4528
2007-02-05 11:00:00,44.98,44.98,44.91,44.97,22473.12995331669,44.98,44.98,44.91,44.97,22473.13
2007-02-05 11:05:00,44.97,44.97,44.88,44.96,23775.920095537946,44.97,44.97,44.88,44.96,23775.9201
2007-02-05 11:10:00,44.94,44.94,44.86,44.88,24861.578547388992,44.94,44.94,44.86,44.88,24861.5785
2007-02-05 11:15:00,44.88,44.88,44.83,44.83,28987.08066442297,44.88,44.88,44.83,44.83,28987.0807
2007-02-05 11:20:00,44.84,44.84,44.75,44.83,28769.948974052764,44.84,44.84,44.75,44.83,28769.949
2007-02-05 11:25:00,44.84,44.87,44.76,44.81,26598.632070350668,44.84,44.87,44.76,44.81,26598.6321
2007-02-05 11:30:00,44.82,44.88,44.73,44.74,29204.212354793184,44.82,44.88,44.73,44.74,29204.2124
2007-02-05 11:35:00,44.74,44.76,44.69,44.7,19541.85213331886,44.74,44.76,44.69,44.7,19541.8521
2007-02-05 11:40:00,44.69,44.72,44.68,44.72,25730.10530886983,44.69,44.72,44.68,44.72,25730.1053
2007-02-05 11:45:00,44.71,44.74,44.67,44.72,21713.169037020954,44.71,44.74,44.67,44.72,21713.169
2007-02-05 11:50:00,44.71,44.76,44.69,44.75,16284.876777765716,44.71,44.76,44.69,44.75,16284.8768
2007-02-05 11:55:00,44.74,44.79,44.74,44.76,8468.135924438173,44.74,44.79,44.74,44.76,8468.1359
2007-02-05 12:00:00,44.77,44.77,44.72,44.73,12159.374660731732,44.77,44.77,44.72,44.73,12159.3747
2007-02-05 12:05:00,44.73,44.75,44.73,44.73,3365.541200738248,44.73,44.75,44.73,44.73,3365.5412
2007-02-05 12:10:00,44.73,44.77,44.73,44.75,16827.70600369124,44.73,44.77,44.73,44.75,16827.706
2007-02-05 12:15:00,44.77,44.77,44.7,44.76,18021.930300727392,44.77,44.77,44.7,44.76,18021.9303
2007-02-05 12:20:00,44.76,44.82,44.76,44.82,24210.18347627836,44.76,44.82,44.76,44.82,24210.1835
2007-02-05 12:25:00,44.81,44.81,44.77,44.78,11182.282054065792,44.81,44.81,44.77,44.78,11182.2821
2007-02-05 12:30:00,44.78,44.92,44.78,44.92,22038.86657257627,44.78,44.92,44.78,44.92,22038.8666
2007-02-05 12:35:00,44.92,44.93,44.84,44.86,11833.67712517642,44.92,44.93,44.84,44.86,11833.6771
2007-02-05 12:40:00,44.85,44.91,44.81,44.91,49180.32786885246,44.85,44.91,44.81,44.91,49180.3279
2007-02-05 12:45:00,44.91,44.92,44.89,44.9,27358.592986646403,44.91,44.92,44.89,44.9,27358.593
2007-02-05 12:50:00,44.91,44.91,44.85,44.87,18456.19368146781,44.91,44.91,44.85,44.87,18456.1937
2007-02-05 12:55:00,44.87,44.87,44.81,44.86,15199.218325914668,44.87,44.87,44.81,44.86,15199.2183
2007-02-05 13:00:00,44.88,44.96,44.87,44.95,18890.45706220823,44.88,44.96,44.87,44.95,18890.4571
2007-02-05 13:05:00,44.94,45.0,44.94,44.99,27901.422212571924,44.94,45.0,44.94,44.99,27901.4222
2007-02-05 13:10:00,44.98,45.06,44.98,45.03,22255.99826294648,44.98,45.06,44.98,45.03,22255.9983
2007-02-05 13:15:00,45.03,45.04,45.01,45.02,10856.584518510475,45.03,45.04,45.01,45.02,10856.5845
2007-02-05 13:20:00,45.02,45.08,45.0,45.01,18673.325371838026,45.02,45.08,45.0,45.01,18673.3254
2007-02-05 13:25:00,45.03,45.06,45.0,45.06,17913.364455542287,45.03,45.06,45.0,45.06,17913.3645
2007-02-05 13:30:00,45.06,45.13,45.06,45.12,19107.58875257844,45.06,45.13,45.06,45.12,19107.5888
2007-02-05 13:35:00,45.13,45.22,45.12,45.2,23775.920095537946,45.13,45.22,45.12,45.2,23775.9201
2007-02-05 13:40:00,45.21,45.23,45.18,45.21,21604.60319183585,45.21,45.23,45.18,45.21,21604.6032
2007-02-05 13:45:00,45.21,45.21,45.09,45.1,15307.784171099773,45.21,45.21,45.09,45.1,15307.7842
2007-02-05 13:50:00,45.12,45.14,45.09,45.09,5862.555639995658,45.12,45.14,45.09,45.09,5862.5556
2007-02-05 13:55:00,45.09,45.13,45.06,45.13,9662.360221474324,45.09,45.13,45.06,45.13,9662.3602
2007-02-05 14:00:00,45.13,45.2,45.11,45.2,10965.150363695582,45.13,45.2,45.11,45.2,10965.1504
2007-02-05 14:05:00,45.19,45.19,45.08,45.1,12376.506351101943,45.19,45.19,45.08,45.1,12376.5064
2007-02-05 14:10:00,45.1,45.17,45.08,45.13,10639.452828140267,45.1,45.17,45.08,45.13,10639.4528
2007-02-05 14:15:00,45.15,45.17,45.09,45.11,7491.043317772229,45.15,45.17,45.09,45.11,7491.0433
2007-02-05 14:20:00,45.1,45.17,45.08,45.15,9010.965150363696,45.1,45.17,45.08,45.15,9010.9652
2007-02-05 14:25:00,45.15,45.17,45.11,45.17,9445.228531104114,45.15,45.17,45.11,45.17,9445.2285
2007-02-05 14:30:00,45.15,45.17,45.08,45.08,8685.267614808381,45.15,45.17,45.08,45.08,8685.2676
2007-02-05 14:35:00,45.09,45.2,45.08,45.19,14764.95494517425,45.09,45.2,45.08,45.19,14764.9549
2007-02-05 14:40:00,45.17,45.17,45.16,45.16,19216.154597763543,45.17,45.17,45.16,45.16,19216.1546
2007-02-05 14:45:00,45.16,45.22,45.16,45.2,21496.037346650744,45.16,45.22,45.16,45.2,21496.0373
2007-02-05 14:50:00,45.2,45.26,45.15,45.24,37889.47996960156,45.2,45.26,45.15,45.24,37889.48
2007-02-05 14:55:00,45.24,45.24,45.15,45.17,37780.91412441646,45.24,45.24,45.15,45.17,37780.9141
2007-02-05 15:00:00,45.17,45.17,45.07,45.08,21713.169037020954,45.17,45.17,45.07,45.08,21713.169
2007-02-05 15:05:00,45.07,45.07,44.96,44.96,22473.12995331669,45.07,45.07,44.96,44.96,22473.13
2007-02-05 15:10:00,44.97,45.04,44.96,44.97,21713.169037020954,44.97,45.04,44.96,44.97,21713.169
2007-02-05 15:15:00,44.95,45.01,44.93,44.98,20844.642275540114,44.95,45.01,44.93,44.98,20844.6423
2007-02-05 15:20:00,44.99,45.03,44.91,44.95,21278.90565628053,44.99,45.03,44.91,44.95,21278.9057
2007-02-05 15:25:00,44.94,44.98,44.92,44.98,26164.368689610248,44.94,44.98,44.92,44.98,26164.3687
2007-02-05 15:30:00,44.99,45.06,44.98,45.05,26490.066225165563,44.99,45.06,44.98,45.05,26490.0662
2007-02-05 15:35:00,45.04,45.07,45.03,45.07,29312.77819997829,45.04,45.07,45.03,45.07,29312.7782
2007-02-05 15:40:00,45.07,45.07,45.01,45.07,99554.88003474109,45.07,45.07,45.01,45.07,99554.88
2007-02-05 15:45:00,45.07,45.11,45.02,45.07,37455.21658886115,45.07,45.11,45.02,45.07,37455.2166
2007-02-05 15:50:00,45.07,45.17,45.07,45.14,70242.10183476278,45.07,45.17,45.07,45.14,70242.1018
2007-02-05 15:55:00,45.13,45.19,45.13,45.13,48311.801107371626,45.13,45.19,45.13,45.13,48311.8011
2007-02-06 09:30:00,45.17,45.21,45.0,45.05,45163.39159700358,45.17,45.21,45.0,45.05,45163.3916
2007-02-06 09:35:00,45.05,45.12,44.98,45.05,23124.52502442732,45.05,45.12,44.98,45.05,23124.525
2007-02-06 09:40:00,45.05,45.14,45.04,45.11,19650.417978503963,45.05,45.14,45.04,45.11,19650.418
2007-02-06 09:45:00,45.1,45.11,45.05,45.05,17044.837694061447,45.1,45.11,45.05,45.05,17044.8377
2007-02-06 09:50:00,45.06,45.08,44.99,44.99,10748.018673325372,45.06,45.08,44.99,44.99,10748.0187
2007-02-06 09:55:00,44.99,45.0,44.75,44.84,29095.64650960808,44.99,45.0,44.75,44.84,29095.6465
2007-02-06 10:00:00,44.83,44.86,44.71,44.77,41472.15286071002,44.83,44.86,44.71,44.77,41472.1529
2007-02-06 10:05:00,44.79,44.91,44.77,44.77,42340.67962219086,44.79,44.91,44.77,44.77,42340.6796
2007-02-06 10:10:00,44.77,44.82,44.68,44.7,27575.724677016613,44.77,44.82,44.68,44.7,27575.7247
2007-02-06 10:15:00,44.7,44.71,44.61,44.65,39409.40180219303,44.7,44.71,44.61,44.65,39409.4018
2007-02-06 10:20:00,44.66,44.7,44.65,44.7,21821.73488220606,44.66,44.7,44.65,44.7,21821.7349
2007-02-06 10:25:00,44.69,44.78,44.64,44.78,42232.11377700576,44.69,44.78,44.64,44.78,42232.1138
2007-02-06 10:30:00,44.77,44.81,44.72,44.81,31266.96341331017,44.77,44.81,44.72,44.81,31266.9634
2007-02-06 10:35:00,44.8,44.8,44.65,44.69,31266.96341331017,44.8,44.8,44.65,44.69,31266.9634
2007-02-06 10:40:00,44.69,44.69,44.55,44.56,25295.84192812941,44.69,44.69,44.55,44.56,25295.8419
2007-02-06 10:45:00,44.56,44.59,44.44,44.59,51677.34230810987,44.56,44.59,44.44,44.59,51677.3423
2007-02-06 10:50:00,44.6,44.61,44.45,44.45,52220.17153403539,44.6,44.61,44.45,44.45,52220.1715
2007-02-06 10:55:00,44.44,44.44,44.27,44.28,42883.508848116384,44.44,44.44,44.27,44.28,42883.5088
2007-02-06 11:00:00,44.29,44.42,44.21,44.42,66442.29725328412,44.29,44.42,44.21,44.42,66442.2973
2007-02-06 11:05:00,44.41,44.46,44.37,44.46,36695.25567256541,44.41,44.46,44.37,44.46,36695.2557
2007-02-06 11:10:00,44.46,44.54,44.42,44.51,23558.788405167736,44.46,44.54,44.42,44.51,23558.7884
2007-02-06 11:15:00,44.54,44.54,44.38,44.39,23667.35425035284,44.54,44.54,44.38,44.39,23667.3543
2007-02-06 11:20:00,44.4,44.46,44.34,44.38,87938.33459993487,44.4,44.46,44.34,44.38,87938.3346
2007-02-06 11:25:00,44.36,44.37,44.21,44.31,31809.792639235697,44.36,44.37,44.21,44.31,31809.7926
2007-02-06 11:30:00,44.31,44.41,44.31,44.39,18999.022907393333,44.31,44.41,44.31,44.39,18999.0229
2007-02-06 11:35:00,44.4,44.42,44.33,44.36,39626.53349256324,44.4,44.42,44.33,44.36,39626.5335
2007-02-06 11:40:00,44.35,44.35,44.23,44.24,26055.802844425143,44.35,44.35,44.23,44.24,26055.8028
2007-02-06 11:45:00,44.25,44.25,44.08,44.2,41580.71870589512,44.25,44.25,44.08,44.2,41580.7187
2007-02-06 11:50:00,44.2,44.32,44.2,44.27,16719.140158506136,44.2,44.32,44.2,44.27,16719.1402
2007-02-06 11:55:00,44.28,44.28,44.11,44.12,24318.749321463467,44.28,44.28,44.11,44.12,24318.7493
2007-02-06 12:00:00,44.12,44.22,44.1,44.19,22581.69579850179,44.12,44.22,44.1,44.19,22581.6958
2007-02-06 12:05:00,44.19,44.23,44.19,44.22,20410.37889479969,44.19,44.23,44.19,44.22,20410.3789
2007-02-06 12:10:00,44.23,44.23,44.17,44.21,14113.55987406362,44.23,44.23,44.17,44.21,14113.5599
2007-02-06 12:15:00,44.22,44.22,44.16,44.22,19867.549668874173,44.22,44.22,44.16,44.22,19867.5497
2007-02-06 12:20:00,44.21,44.22,44.12,44.15,17261.969384431657,44.21,44.22,44.12,44.15,17261.9694
2007-02-06 12:25:00,44.17,44.24,44.17,44.24,15307.784171099773,44.17,44.24,44.17,44.24,15307.7842
2007-02-06 12:30:00,44.22,44.23,44.13,44.18,18564.75952665292,44.22,44.23,44.13,44.18,18564.7595
2007-02-06 12:35:00,44.17,44.26,44.17,44.25,16284.876777765716,44.17,44.26,44.17,44.25,16284.8768
2007-02-06 12:40:00,44.25,44.26,44.19,44.19,19650.417978503963,44.25,44.26,44.19,44.19,19650.418
2007-02-06 12:45:00,44.19,44.32,44.19,44.3,14222.125719248725,44.19,44.32,44.19,44.3,14222.1257
2007-02-06 12:50:00,44.3,44.38,44.29,44.38,14764.95494517425,44.3,44.38,44.29,44.38,14764.9549
2007-02-06 12:55:00,44.38,44.38,44.3,44.34,15307.784171099773,44.38,44.38,44.3,44.34,15307.7842
2007-02-06 13:00:00,44.34,44.42,44.34,44.39,20844.642275540114,44.34,44.42,44.34,44.39,20844.6423
2007-02-06 13:05:00,44.39,44.48,44.38,44.47,23993.05178590816,44.39,44.48,44.38,44.47,23993.0518
2007-02-06 13:10:00,44.46,44.49,44.42,44.42,10530.886982955162,44.46,44.49,44.42,44.42,10530.887
2007-02-06 13:15:00,44.42,44.5,44.39,44.45,16827.70600369124,44.42,44.5,44.39,44.45,16827.706
2007-02-06 13:20:00,44.46,44.46,44.42,44.43,18890.45706220823,44.46,44.46,44.42,44.43,18890.4571
2007-02-06 13:25:00,44.44,44.51,44.43,44.51,15524.915861469985,44.44,44.51,44.43,44.51,15524.9159
2007-02-06 13:30:00,44.5,44.61,44.5,44.6,20953.20812072522,44.5,44.61,44.5,44.6,20953.2081
2007-02-06 13:35:00,44.61,44.7,44.57,44.68,43317.7722288568,44.61,44.7,44.57,44.68,43317.7722
2007-02-06 13:40:00,44.68,44.68,44.61,44.63,17696.232765172077,44.68,44.68,44.61,44.63,17696.2328
2007-02-06 13:45:00,44.62,44.67,44.6,44.62,13896.42818369341,44.62,44.67,44.6,44.62,13896.4282
2007-02-06 13:50:00,44.62,44.66,44.59,44.59,11833.67712517642,44.62,44.66,44.59,44.59,11833.6771
2007-02-06 13:55:00,44.61,44.7,44.61,44.7,9988.05775702964,44.61,44.7,44.61,44.7,9988.0578
2007-02-06 14:00:00,44.69,44.71,44.59,44.6,20410.37889479969,44.69,44.71,44.59,44.6,20410.3789
2007-02-06 14:05:00,44.59,44.61,44.5,44.53,31918.3584844208,44.59,44.61,44.5,44.53,31918.3585
2007-02-06 14:10:00,44.51,44.58,44.51,44.54,19216.154597763543,44.51,44.58,44.51,44.54,19216.1546
2007-02-06 14:15:00,44.54,44.57,44.54,44.54,11399.413744436,44.54,44.57,44.54,44.54,11399.4137
2007-02-06 14:20:00,44.52,44.65,44.49,44.65,32026.924329605907,44.52,44.65,44.49,44.65,32026.9243
2007-02-06 14:25:00,44.65,44.66,44.61,44.65,26272.93453479536,44.65,44.66,44.61,44.65,26272.9345
2007-02-06 14:30:00,44.65,44.65,44.6,44.65,14113.55987406362,44.65,44.65,44.6,44.65,14113.5599
2007-02-06 14:35:00,44.65,44.74,44.56,44.58,41472.15286071002,44.65,44.74,44.56,44.58,41472.1529
2007-02-06 14:40:00,44.59,44.63,44.55,44.59,16393.44262295082,44.59,44.63,44.55,44.59,16393.4426
2007-02-06 14:45:00,44.57,44.72,44.56,44.72,18239.0619910976,44.57,44.72,44.56,44.72,18239.062
2007-02-06 14:50:00,44.71,44.75,44.7,44.75,18890.45706220823,44.71,44.75,44.7,44.75,18890.4571
2007-02-06 14:55:00,44.76,44.86,44.76,44.83,44186.29899033765,44.76,44.86,44.76,44.83,44186.299
2007-02-06 15:00:00,44.84,44.9,44.84,44.86,37563.782434046254,44.84,44.9,44.84,44.86,37563.7824
2007-02-06 15:05:00,44.87,44.95,44.87,44.9,34958.202149603734,44.87,44.95,44.87,44.9,34958.2021
2007-02-06 15:10:00,44.9,44.91,44.86,44.88,29312.77819997829,44.9,44.91,44.86,44.88,29312.7782
2007-02-06 15:15:00,44.88,44.97,44.88,44.96,37020.95320812073,44.88,44.97,44.88,44.96,37020.9532
2007-02-06 15:20:00,44.95,44.95,44.89,44.92,47117.57681033547,44.95,44.95,44.89,44.92,47117.5768
2007-02-06 15:25:00,44.92,45.02,44.92,44.97,40169.36271848877,44.92,45.02,44.92,44.97,40169.3627
2007-02-06 15:30:00,44.97,45.01,44.95,45.0,34632.50461404842,44.97,45.01,44.95,45.0,34632.5046
2007-02-06 15:35:00,44.99,45.0,44.95,44.99,49180.32786885246,44.99,45.0,44.95,44.99,49180.3279
2007-02-06 15:40:00,44.99,45.02,44.96,44.97,39735.09933774835,44.99,45.02,44.96,44.97,39735.0993
2007-02-06 15:45:00,44.96,45.04,44.96,45.04,39517.96764737814,44.96,45.04,44.96,45.04,39517.9676
2007-02-06 15:50:00,45.04,45.09,45.01,45.09,71436.32613179894,45.04,45.09,45.01,45.09,71436.3261
2007-02-06 15:55:00,45.09,45.13,45.07,45.08,107263.05504288353,45.09,45.13,45.07,45.08,107263.055
2007-02-07 09:30:00,45.0,45.13,45.0,45.07,31918.3584844208,45.0,45.13,45.0,45.07,31918.3585
2007-02-07 09:35:00,45.08,45.14,45.06,45.14,19107.58875257844,45.08,45.14,45.06,45.14,19107.5888
2007-02-07 09:40:00,45.14,45.23,45.12,45.19,17696.232765172077,45.14,45.23,45.12,45.19,17696.2328
2007-02-07 09:45:00,45.16,45.18,45.09,45.09,24427.31516664857,45.16,45.18,45.09,45.09,24427.3152
2007-02-07 09:50:00,45.1,45.19,45.07,45.09,28009.98805775703,45.1,45.19,45.07,45.09,28009.9881
2007-02-07 09:55:00,45.08,45.15,44.93,45.15,29747.041580718706,45.08,45.15,44.93,45.15,29747.0416
2007-02-07 10:00:00,45.15,45.17,45.01,45.04,24861.578547388992,45.15,45.17,45.01,45.04,24861.5785
2007-02-07 10:05:00,45.04,45.07,44.97,44.97,26272.93453479536,45.04,45.07,44.97,44.97,26272.9345
2007-02-07 10:10:00,44.98,45.1,44.94,45.08,26055.802844425143,44.98,45.1,44.94,45.08,26055.8028
2007-02-07 10:15:00,45.08,45.08,44.97,44.97,24753.012702203887,45.08,45.08,44.97,44.97,24753.0127
2007-02-07 10:20:00,44.97,45.0,44.91,44.93,18564.75952665292,44.97,45.0,44.91,44.93,18564.7595
2007-02-07 10:25:00,44.93,45.0,44.86,44.89,36152.42644663989,44.93,45.0,44.86,44.89,36152.4264
2007-02-07 10:30:00,44.89,44.95,44.88,44.93,27684.29052220172,44.89,44.95,44.88,44.93,27684.2905
2007-02-07 10:35:00,44.94,45.0,44.91,45.0,41363.587015524914,44.94,45.0,44.91,45.0,41363.587
2007-02-07 10:40:00,44.99,45.21,44.99,45.15,64596.67788513734,44.99,45.21,44.99,45.15,64596.6779
2007-02-07 10:45:00,45.14,45.26,45.11,45.23,35392.465530344154,45.14,45.26,45.11,45.23,35392.4655
2007-02-07 10:50:00,45.23,45.23,45.09,45.14,27901.422212571924,45.23,45.23,45.09,45.14,27901.4222
2007-02-07 10:55:00,45.14,45.35,45.14,45.34,21930.300727391164,45.14,45.35,45.14,45.34,21930.3007
2007-02-07 11:00:00,45.34,45.46,45.34,45.46,28335.685593312344,45.34,45.46,45.34,45.46,28335.6856
2007-02-07 11:05:00,45.44,45.58,45.44,45.5,38649.4408858973,45.44,45.58,45.44,45.5,38649.4409
2007-02-07 11:10:00,45.49,45.53,45.45,45.46,33329.71447182717,45.49,45.53,45.45,45.46,33329.7145
2007-02-07 11:15:00,45.45,45.5,45.41,45.49,33872.54369775269,45.45,45.5,45.41,45.49,33872.5437
2007-02-07 11:20:00,45.49,45.49,45.42,45.44,27467.158831831508,45.49,45.49,45.42,45.44,27467.1588
2007-02-07 11:25:00,45.44,45.54,45.42,45.47,17587.666919986972,45.44,45.54,45.42,45.47,17587.6669
2007-02-07 11:30:00,45.47,45.55,45.45,45.52,20953.20812072522,45.47,45.55,45.45,45.52,20953.2081
2007-02-07 11:35:00,45.52,45.52,45.36,45.36,29964.173271088915,45.52,45.52,45.36,45.36,29964.1733
2007-02-07 11:40:00,45.35,45.43,45.3,45.3,32026.924329605907,45.35,45.43,45.3,45.3,32026.9243
2007-02-07 11:45:00,45.32,45.43,45.31,45.39,25838.671154054937,45.32,45.43,45.31,45.39,25838.6712
2007-02-07 11:50:00,45.38,45.43,45.37,45.41,30941.26587775486,45.38,45.43,45.37,45.41,30941.2659
2007-02-07 11:55:00,45.41,45.49,45.38,45.39,45163.39159700358,45.41,45.49,45.38,45.39,45163.3916
2007-02-07 12:00:00,45.37,45.44,45.36,45.42,19650.417978503963,45.37,45.44,45.36,45.42,19650.418
2007-02-07 12:05:00,45.42,45.47,45.37,45.43,24535.88101183368,45.42,45.47,45.37,45.43,24535.881
2007-02-07 12:10:00,45.42,45.45,45.35,45.36,31918.3584844208,45.42,45.45,45.35,45.36,31918.3585
2007-02-07 12:15:00,45.36,45.36,45.27,45.27,15524.915861469985,45.36,45.36,45.27,45.27,15524.9159
2007-02-07 12:20:00,45.27,45.34,45.22,45.33,14113.55987406362,45.27,45.34,45.22,45.33,14113.5599
2007-02-07 12:25:00,45.35,45.35,45.28,45.33,21170.33981109543,45.35,45.35,45.28,45.33,21170.3398
2007-02-07 12:30:00,45.33,45.39,45.33,45.36,16176.31093258061,45.33,45.39,45.33,45.36,16176.3109
2007-02-07 12:35:00,45.36,45.38,45.35,45.36,12919.335577027468,45.36,45.38,45.35,45.36,12919.3356
2007-02-07 12:40:00,45.35,45.39,45.32,45.38,34849.63630441863,45.35,45.39,45.32,45.38,34849.6363
2007-02-07 12:45:00,45.37,45.41,45.36,45.37,14547.82325480404,45.37,45.41,45.36,45.37,14547.8233
2007-02-07 12:50:00,45.37,45.43,45.35,45.38,23667.35425035284,45.37,45.43,45.35,45.38,23667.3543
2007-02-07 12:55:00,45.35,45.35,45.24,45.25,16719.140158506136,45.35,45.35,45.24,45.25,16719.1402
2007-02-07 13:00:00,45.26,45.38,45.25,45.36,17587.666919986972,45.26,45.38,45.25,45.36,17587.6669
2007-02-07 13:05:00,45.36,45.36,45.34,45.36,5428.292259255239,45.36,45.36,45.34,45.36,5428.2923
2007-02-07 13:10:00,45.36,45.36,45.34,45.34,14113.55987406362,45.36,45.36,45.34,45.34,14113.5599
2007-02-07 13:15:00,45.34,45.36,45.34,45.35,14764.95494517425,45.34,45.36,45.34,45.35,14764.9549
2007-02-07 13:20:00,45.35,45.35,45.3,45.31,21713.169037020954,45.35,45.35,45.3,45.31,21713.169
2007-02-07 13:25:00,45.3,45.31,45.27,45.28,13462.164802952992,45.3,45.31,45.27,45.28,13462.1648
2007-02-07 13:30:00,45.27,45.3,45.27,45.28,10965.150363695582,45.27,45.3,45.27,45.28,10965.1504
2007-02-07 13:35:00,45.28,45.29,45.26,45.28,22690.261643686896,45.28,45.29,45.26,45.28,22690.2616
2007-02-07 13:40:00,45.27,45.29,45.26,45.28,42557.81131256107,45.27,45.29,45.26,45.28,42557.8113
2007-02-07 13:45:00,45.26,45.31,45.26,45.3,19324.72044294865,45.26,45.31,45.26,45.3,19324.7204
2007-02-07 13:50:00,45.31,45.33,45.27,45.33,14222.125719248725,45.31,45.33,45.27,45.33,14222.1257
2007-02-07 13:55:00,45.32,45.33,45.3,45.3,4125.502117033981,45.32,45.33,45.3,45.3,4125.5021
2007-02-07 14:00:00,45.31,45.34,45.3,45.33,8468.135924438173,45.31,45.34,45.3,45.33,8468.1359
2007-02-07 14:05:00,45.33,45.34,45.27,45.28,27141.4612962762,45.33,45.34,45.27,45.28,27141.4613
2007-02-07 14:10:00,45.28,45.36,45.28,45.35,10856.584518510475,45.28,45.36,45.28,45.35,10856.5845
2007-02-07 14:15:00,45.34,45.37,45.33,45.37,16393.44262295082,45.34,45.37,45.33,45.37,16393.4426
2007-02-07 14:20:00,45.38,45.39,45.35,45.36,23558.788405167736,45.38,45.39,45.35,45.36,23558.7884
2007-02-07 14:25:00,45.39,45.39,45.36,45.38,10096.623602214744,45.39,45.39,45.36,45.38,10096.6236
2007-02-07 14:30:00,45.38,45.39,45.33,45.34,20736.07643035501,45.38,45.39,45.33,45.34,20736.0764
2007-02-07 14:35:00,45.33,45.34,45.18,45.23,61448.2683747693,45.33,45.34,45.18,45.23,61448.2684
2007-02-07 14:40:00,45.23,45.24,45.17,45.22,25947.23699924004,45.23,45.24,45.17,45.22,25947.237
2007-02-07 14:45:00,45.21,45.22,45.14,45.18,38215.17750515688,45.21,45.22,45.14,45.18,38215.1775
2007-02-07 14:50:00,45.16,45.22,45.16,45.2,48746.06448811204,45.16,45.22,45.16,45.2,48746.0645
2007-02-07 14:55:00,45.2,45.24,45.15,45.23,19976.11551405928,45.2,45.24,45.15,45.23,19976.1155
2007-02-07 15:00:00,45.24,45.27,45.19,45.24,23993.05178590816,45.24,45.27,45.19,45.24,23993.0518
2007-02-07 15:05:00,45.25,45.28,45.24,45.25,35935.29475626968,45.25,45.28,45.24,45.25,35935.2948
2007-02-07 15:10:00,45.24,45.28,45.24,45.25,18673.325371838026,45.24,45.28,45.24,45.25,18673.3254
2007-02-07 15:15:00,45.24,45.28,45.23,45.24,14547.82325480404,45.24,45.28,45.23,45.24,14547.8233
2007-02-07 15:20:00,45.23,45.28,45.23,45.27,11942.242970361523,45.23,45.28,45.23,45.27,11942.243
2007-02-07 15:25:00,45.28,45.33,45.27,45.27,13353.598957767888,45.28,45.33,45.27,45.27,13353.599
2007-02-07 15:30:00,45.27,45.28,45.24,45.26,14222.125719248725,45.27,45.28,45.24,45.26,14222.1257
2007-02-07 15:35:00,45.27,45.34,45.26,45.31,24427.31516664857,45.27,45.34,45.26,45.31,24427.3152
2007-02-07 15:40:00,45.32,45.36,45.3,45.33,19867.549668874173,45.32,45.36,45.3,45.33,19867.5497
2007-02-07 15:45:00,45.33,45.36,45.3,45.31,34958.202149603734,45.33,45.36,45.3,45.31,34958.2021
2007-02-07 15:50:00,45.31,45.42,45.3,45.4,69916.40429920747,45.31,45.42,45.3,45.4,69916.4043
2007-02-07 15:55:00,45.4,45.43,45.36,45.43,45163.39159700358,45.4,45.43,45.36,45.43,45163.3916
2007-02-08 09:30:00,45.28,45.67,45.28,45.5,82075.77895993921,45.28,45.67,45.28,45.5,82075.779
2007-02-08 09:35:00,45.51,45.51,45.47,45.5,24535.88101183368,45.51,45.51,45.47,45.5,24535.881
2007-02-08 09:40:00,45.51,45.59,45.28,45.39,29747.041580718706,45.51,45.59,45.28,45.39,29747.0416
2007-02-08 09:45:00,45.39,45.47,45.17,45.35,33872.54369775269,45.39,45.47,45.17,45.35,33872.5437
2007-02-08 09:50:00,45.35,45.54,45.34,45.5,17913.364455542287,45.35,45.54,45.34,45.5,17913.3645
2007-02-08 09:55:00,45.51,45.57,45.41,45.47,17044.837694061447,45.51,45.57,45.41,45.47,17044.8377
2007-02-08 10:00:00,45.47,45.58,45.47,45.54,15633.481706655088,45.47,45.58,45.47,45.54,15633.4817
2007-02-08 10:05:00,45.55,45.66,45.51,45.6,16393.44262295082,45.55,45.66,45.51,45.6,16393.4426
2007-02-08 10:10:00,45.59,45.59,45.54,45.54,8793.833459993486,45.59,45.59,45.54,45.54,8793.8335
2007-02-08 10:15:00,45.54,45.54,45.37,45.38,13787.862338508306,45.54,45.54,45.37,45.38,13787.8623
2007-02-08 10:20:00,45.39,45.59,45.39,45.49,11616.54543480621,45.39,45.59,45.39,45.49,11616.5454
2007-02-08 10:25:00,45.49,45.52,45.41,45.52,11290.847899250895,45.49,45.52,45.41,45.52,11290.8479
2007-02-08 10:30:00,45.54,45.62,45.54,45.61,84789.92508956682,45.54,45.62,45.54,45.61,84789.9251
2007-02-08 10:35:00,45.61,45.63,45.59,45.61,13353.598957767888,45.61,45.63,45.59,45.61,13353.599
2007-02-08 10:40:00,45.62,45.64,45.57,45.57,16610.57431332103,45.62,45.64,45.57,45.57,16610.5743
2007-02-08 10:45:00,45.57,45.58,45.42,45.43,23233.09086961242,45.57,45.58,45.42,45.43,23233.0909
2007-02-08 10:50:00,45.42,45.52,45.42,45.52,8033.872543697753,45.42,45.52,45.42,45.52,8033.8725
2007-02-08 10:55:00,45.52,45.57,45.5,45.55,12810.769731842363,45.52,45.57,45.5,45.55,12810.7697
2007-02-08 11:00:00,45.56,45.56,45.49,45.5,46574.747584409946,45.56,45.56,45.49,45.5,46574.7476
2007-02-08 11:05:00,45.49,45.59,45.49,45.56,23884.48594072305,45.49,45.59,45.49,45.56,23884.4859
2007-02-08 11:10:00,45.56,45.57,45.52,45.53,16936.271848876346,45.56,45.57,45.52,45.53,16936.2718
2007-02-08 11:15:00,45.54,45.59,45.53,45.56,53957.22505699707,45.54,45.59,45.53,45.56,53957.2251
2007-02-08 11:20:00,45.57,45.6,45.56,45.59,27684.29052220172,45.57,45.6,45.56,45.59,27684.2905
2007-02-08 11:25:00,45.6,45.65,45.59,45.59,20953.20812072522,45.6,45.65,45.59,45.59,20953.2081
2007-02-08 11:30:00,45.59,45.62,45.59,45.6,27250.02714146129,45.59,45.62,45.59,45.6,27250.0271
2007-02-08 11:35:00,45.61,45.61,45.57,45.58,18673.325371838026,45.61,45.61,45.57,45.58,18673.3254
2007-02-08 11:40:00,45.57,45.59,45.54,45.55,53197.264140701336,45.57,45.59,45.54,45.55,53197.2641
2007-02-08 11:45:00,45.55,45.6,45.55,45.58,13353.598957767888,45.55,45.6,45.55,45.58,13353.599
2007-02-08 11:50:00,45.58,45.59,45.56,45.59,14004.994028878516,45.58,45.59,45.56,45.59,14004.994
2007-02-08 11:55:00,45.59,45.65,45.58,45.61,30507.00249701444,45.59,45.65,45.58,45.61,30507.0025
2007-02-08 12:00:00,45.61,45.61,45.59,45.6,19758.98382368907,45.61,45.61,45.59,45.6,19758.9838
2007-02-08 12:05:00,45.59,45.59,45.55,45.59,14439.257409618936,45.59,45.59,45.55,45.59,14439.2574
2007-02-08 12:10:00,45.59,45.6,45.55,45.55,12159.374660731732,45.59,45.6,45.55,45.55,12159.3747
2007-02-08 12:15:00,45.55,45.57,45.54,45.56,40386.49440885898,45.55,45.57,45.54,45.56,40386.4944
2007-02-08 12:20:00,45.56,45.65,45.55,45.61,48963.19617848225,45.56,45.65,45.55,45.61,48963.1962
2007-02-08 12:25:00,45.61,45.63,45.59,45.63,21061.773965910324,45.61,45.63,45.59,45.63,21061.774
2007-02-08 12:30:00,45.64,45.64,45.6,45.61,11290.847899250895,45.64,45.64,45.6,45.61,11290.8479
2007-02-08 12:35:00,45.62,45.71,45.61,45.71,14547.82325480404,45.62,45.71,45.61,45.71,14547.8233
2007-02-08 12:40:00,45.71,45.76,45.68,45.68,24210.18347627836,45.71,45.76,45.68,45.68,24210.1835
2007-02-08 12:45:00,45.67,45.74,45.64,45.74,15199.218325914668,45.67,45.74,45.64,45.74,15199.2183
2007-02-08 12:50:00,45.73,45.73,45.68,45.71,7273.91162740202,45.73,45.73,45.68,45.71,7273.9116
2007-02-08 12:55:00,45.71,45.71,45.64,45.64,15090.652480729565,45.71,45.71,45.64,45.64,15090.6525
2007-02-08 13:00:00,45.66,45.71,45.64,45.71,14222.125719248725,45.66,45.71,45.64,45.71,14222.1257
2007-02-08 13:05:00,45.7,45.8,45.7,45.78,27141.4612962762,45.7,45.8,45.7,45.78,27141.4613
2007-02-08 13:10:00,45.78,45.78,45.7,45.73,19107.58875257844,45.78,45.78,45.7,45.73,19107.5888
2007-02-08 13:15:00,45.73,45.79,45.71,45.73,16827.70600369124,45.73,45.79,45.71,45.73,16827.706
2007-02-08 13:20:00,45.73,45.73,45.65,45.67,12919.335577027468,45.73,45.73,45.65,45.67,12919.3356
2007-02-08 13:25:00,45.68,45.69,45.67,45.68,3256.975355553143,45.68,45.69,45.67,45.68,3256.9754
2007-02-08 13:30:00,45.67,45.77,45.67,45.77,17479.101074801867,45.67,45.77,45.67,45.77,17479.1011
2007-02-08 13:35:00,45.77,45.78,45.76,45.78,9010.965150363696,45.77,45.78,45.76,45.78,9010.9652
2007-02-08 13:40:00,45.77,45.82,45.77,45.8,23775.920095537946,45.77,45.82,45.77,45.8,23775.9201
2007-02-08 13:45:00,45.8,45.81,45.77,45.77,11725.111279991315,45.8,45.81,45.77,45.77,11725.1113
2007-02-08 13:50:00,45.76,45.77,45.67,45.69,10856.584518510475,45.76,45.77,45.67,45.69,10856.5845
2007-02-08 13:55:00,45.69,45.69,45.62,45.64,9119.5309955488,45.69,45.69,45.62,45.64,9119.531
2007-02-08 14:00:00,45.64,45.7,45.64,45.7,13353.598957767888,45.64,45.7,45.64,45.7,13353.599
2007-02-08 14:05:00,45.7,45.71,45.64,45.66,19541.85213331886,45.7,45.71,45.64,45.66,19541.8521
2007-02-08 14:10:00,45.66,45.68,45.66,45.68,6188.253175550972,45.66,45.68,45.66,45.68,6188.2532
2007-02-08 14:15:00,45.68,45.68,45.59,45.6,33763.97785256759,45.68,45.68,45.59,45.6,33763.9779
2007-02-08 14:20:00,45.6,45.67,45.59,45.65,11833.67712517642,45.6,45.67,45.59,45.65,11833.6771
2007-02-08 14:25:00,45.65,45.7,45.62,45.7,24753.012702203887,45.65,45.7,45.62,45.7,24753.0127
2007-02-08 14:30:00,45.72,45.72,45.66,45.67,25512.97361849962,45.72,45.72,45.66,45.67,25512.9736
2007-02-08 14:35:00,45.68,45.73,45.68,45.71,14764.95494517425,45.68,45.73,45.68,45.71,14764.9549
2007-02-08 14:40:00,45.72,45.76,45.7,45.76,17261.969384431657,45.72,45.76,45.7,45.76,17261.9694
2007-02-08 14:45:00,45.77,45.77,45.71,45.75,11833.67712517642,45.77,45.77,45.71,45.75,11833.6771
2007-02-08 14:50:00,45.74,45.87,45.74,45.86,26164.368689610248,45.74,45.87,45.74,45.86,26164.3687
2007-02-08 14:55:00,45.86,45.95,45.86,45.92,46031.91835848442,45.86,45.95,45.86,45.92,46031.9184
2007-02-08 15:00:00,45.92,45.94,45.9,45.9,46791.87927478016,45.92,45.94,45.9,45.9,46791.8793
2007-02-08 15:05:00,45.9,45.9,45.8,45.8,48963.19617848225,45.9,45.9,45.8,45.8,48963.1962
2007-02-08 15:10:00,45.8,45.82,45.77,45.81,15090.652480729565,45.8,45.82,45.77,45.81,15090.6525
2007-02-08 15:15:00,45.82,45.84,45.76,45.76,18890.45706220823,45.82,45.84,45.76,45.76,18890.4571
2007-02-08 15:20:00,45.76,45.78,45.75,45.76,14113.55987406362,45.76,45.78,45.75,45.76,14113.5599
2007-02-08 15:25:00,45.76,45.81,45.75,45.78,19758.98382368907,45.76,45.81,45.75,45.78,19758.9838
2007-02-08 15:30:00,45.78,45.79,45.76,45.77,16827.70600369124,45.78,45.79,45.76,45.77,16827.706
2007-02-08 15:35:00,45.77,45.81,45.74,45.78,27792.85636738682,45.77,45.81,45.74,45.78,27792.8564
2007-02-08 15:40:00,45.79,45.8,45.75,45.76,36478.1239821952,45.79,45.8,45.75,45.76,36478.124
2007-02-08 15:45:00,45.76,45.82,45.76,45.82,47660.406036261,45.76,45.82,45.76,45.82,47660.406
2007-02-08 15:50:00,45.82,45.89,45.75,45.79,58625.55639995658,45.82,45.89,45.75,45.79,58625.5564
2007-02-08 15:55:00,45.8,45.84,45.69,45.76,76104.65747475844,45.8,45.84,45.69,45.76,76104.6575
2007-02-09 09:30:00,45.84,45.91,45.74,45.79,48963.19617848225,45.84,45.91,45.74,45.79,48963.1962
2007-02-09 09:35:00,45.8,45.95,45.78,45.93,14982.086635544458,45.8,45.95,45.78,45.93,14982.0866
2007-02-09 09:40:00,45.93,45.94,45.85,45.92,23450.22255998263,45.93,45.94,45.85,45.92,23450.2226
2007-02-09 09:45:00,45.93,46.02,45.92,46.0,27575.724677016613,45.93,46.02,45.92,46.0,27575.7247
2007-02-09 09:50:00,46.01,46.06,46.0,46.06,20953.20812072522,46.01,46.06,46.0,46.06,20953.2081
2007-02-09 09:55:00,46.06,46.1,45.95,45.95,38215.17750515688,46.06,46.1,45.95,45.95,38215.1775
2007-02-09 10:00:00,45.96,46.15,45.96,46.08,67527.95570513517,45.96,46.15,45.96,46.08,67527.9557
2007-02-09 10:05:00,46.08,46.08,46.02,46.03,44294.86483552275,46.08,46.08,46.02,46.03,44294.8648
2007-02-09 10:10:00,46.04,46.04,45.94,46.0,30507.00249701444,46.04,46.04,45.94,46.0,30507.0025
2007-02-09 10:15:00,46.03,46.08,46.03,46.07,24861.578547388992,46.03,46.08,46.03,46.07,24861.5785
2007-02-09 10:20:00,46.08,46.13,46.08,46.1,37020.95320812073,46.08,46.13,46.08,46.1,37020.9532
2007-02-09 10:25:00,46.1,46.17,46.09,46.13,41580.71870589512,46.1,46.17,46.09,46.13,41580.7187
2007-02-09 10:30:00,46.13,46.21,46.12,46.12,26707.197915535773,46.13,46.21,46.12,46.12,26707.1979
2007-02-09 10:35:00,46.12,46.13,46.0,46.02,21604.60319183585,46.12,46.13,46.0,46.02,21604.6032
2007-02-09 10:40:00,46.01,46.1,46.01,46.08,26164.368689610248,46.01,46.1,46.01,46.08,26164.3687
2007-02-09 10:45:00,46.08,46.12,46.07,46.1,21496.037346650744,46.08,46.12,46.07,46.1,21496.0373
2007-02-09 10:50:00,46.12,46.14,46.11,46.14,6296.819020736077,46.12,46.14,46.11,46.14,6296.819
2007-02-09 10:55:00,46.13,46.14,46.06,46.08,28227.11974812724,46.13,46.14,46.06,46.08,28227.1197
2007-02-09 11:00:00,46.09,46.14,46.06,46.06,18890.45706220823,46.09,46.14,46.06,46.06,18890.4571
2007-02-09 11:05:00,46.06,46.07,46.03,46.06,11725.111279991315,46.06,46.07,46.03,46.06,11725.1113
2007-02-09 11:10:00,46.07,46.14,46.06,46.12,12485.072196287048,46.07,46.14,46.06,46.12,12485.0722
2007-02-09 11:15:00,46.12,46.12,46.04,46.05,14330.69156443383,46.12,46.12,46.04,46.05,14330.6916
2007-02-09 11:20:00,46.04,46.05,46.0,46.04,12485.072196287048,46.04,46.05,46.0,46.04,12485.0722
2007-02-09 11:25:00,46.04,46.06,45.97,46.0,13787.862338508306,46.04,46.06,45.97,46.0,13787.8623
2007-02-09 11:30:00,46.0,46.0,45.94,45.97,12159.374660731732,46.0,46.0,45.94,45.97,12159.3747
2007-02-09 11:35:00,45.97,45.98,45.94,45.98,17153.403539246552,45.97,45.98,45.94,45.98,17153.4035
2007-02-09 11:40:00,45.98,46.05,45.98,46.01,39192.27011182282,45.98,46.05,45.98,46.01,39192.2701
2007-02-09 11:45:00,46.0,46.06,46.0,46.06,12050.80881554663,46.0,46.06,46.0,46.06,12050.8088
2007-02-09 11:50:00,46.06,46.11,46.06,46.11,8468.135924438173,46.06,46.11,46.06,46.11,8468.1359
2007-02-09 11:55:00,46.12,46.14,46.1,46.14,4994.02887851482,46.12,46.14,46.1,46.14,4994.0289
2007-02-09 12:00:00,46.14,46.19,46.13,46.16,36260.992291824994,46.14,46.19,46.13,46.16,36260.9923
2007-02-09 12:05:00,46.17,46.17,46.16,46.16,12810.769731842363,46.17,46.17,46.16,46.16,12810.7697
2007-02-09 12:10:00,46.16,46.17,46.16,46.17,9662.360221474324,46.16,46.17,46.16,46.17,9662.3602
2007-02-09 12:15:00,46.17,46.17,46.06,46.06,20736.07643035501,46.17,46.17,46.06,46.06,20736.0764
2007-02-09 12:20:00,46.06,46.06,45.98,45.99,36260.992291824994,46.06,46.06,45.98,45.99,36260.9923
2007-02-09 12:25:00,45.98,45.99,45.85,45.87,19216.154597763543,45.98,45.99,45.85,45.87,19216.1546
2007-02-09 12:30:00,45.85,45.89,45.82,45.85,25621.539463684727,45.85,45.89,45.82,45.85,25621.5395
2007-02-09 12:35:00,45.84,45.86,45.83,45.86,10856.584518510475,45.84,45.86,45.83,45.86,10856.5845
2007-02-09 12:40:00,45.86,45.86,45.82,45.84,15633.481706655088,45.86,45.86,45.82,45.84,15633.4817
2007-02-09 12:45:00,45.83,45.83,45.78,45.82,32895.45109108675,45.83,45.83,45.78,45.82,32895.4511
2007-02-09 12:50:00,45.82,45.82,45.53,45.57,57974.16132884595,45.82,45.82,45.53,45.57,57974.1613
2007-02-09 12:55:00,45.57,45.85,45.38,45.52,91629.57333622842,45.57,45.85,45.38,45.52,91629.5733
2007-02-09 13:00:00,45.51,45.58,45.45,45.55,43209.2063836717,45.51,45.58,45.45,45.55,43209.2064
2007-02-09 13:05:00,45.55,45.6,45.54,45.56,18021.930300727392,45.55,45.6,45.54,45.56,18021.9303
2007-02-09 13:10:00,45.57,45.63,45.52,45.61,36152.42644663989,45.57,45.63,45.52,45.61,36152.4264
2007-02-09 13:15:00,45.64,45.64,45.54,45.57,23450.22255998263,45.64,45.64,45.54,45.57,23450.2226
2007-02-09 13:20:00,45.58,45.58,45.55,45.56,10530.886982955162,45.58,45.58,45.55,45.56,10530.887
2007-02-09 13:25:00,45.56,45.57,45.53,45.54,10856.584518510475,45.56,45.57,45.53,45.54,10856.5845
2007-02-09 13:30:00,45.54,45.54,45.5,45.51,33872.54369775269,45.54,45.54,45.5,45.51,33872.5437
2007-02-09 13:35:00,45.54,45.54,45.35,45.43,16176.31093258061,45.54,45.54,45.35,45.43,16176.3109
2007-02-09 13:40:00,45.42,45.47,45.41,45.46,4451.199652589296,45.42,45.47,45.41,45.46,4451.1997
2007-02-09 13:45:00,45.47,45.47,45.36,45.43,12485.072196287048,45.47,45.47,45.36,45.43,12485.0722
2007-02-09 13:50:00,45.47,45.51,45.41,45.51,11290.847899250895,45.47,45.51,45.41,45.51,11290.8479
2007-02-09 13:55:00,45.52,45.58,45.5,45.54,7056.77993703181,45.52,45.58,45.5,45.54,7056.7799
2007-02-09 14:00:00,45.54,45.54,45.44,45.5,9988.05775702964,45.54,45.54,45.44,45.5,9988.0578
2007-02-09 14:05:00,45.52,45.53,45.38,45.4,12050.80881554663,45.52,45.53,45.38,45.4,12050.8088
2007-02-09 14:10:00,45.39,45.4,45.3,45.3,20844.642275540114,45.39,45.4,45.3,45.3,20844.6423
2007-02-09 14:15:00,45.32,45.39,45.32,45.38,6405.384865921182,45.32,45.39,45.32,45.38,6405.3849
2007-02-09 14:20:00,45.39,45.42,45.36,45.4,11616.54543480621,45.39,45.42,45.36,45.4,11616.5454
2007-02-09 14:25:00,45.39,45.48,45.39,45.46,11399.413744436,45.39,45.48,45.39,45.46,11399.4137
2007-02-09 14:30:00,45.46,45.47,45.32,45.32,17804.798610357182,45.46,45.47,45.32,45.32,17804.7986
2007-02-09 14:35:00,45.32,45.38,45.3,45.38,16284.876777765716,45.32,45.38,45.3,45.38,16284.8768
2007-02-09 14:40:00,45.38,45.4,45.31,45.35,18456.19368146781,45.38,45.4,45.31,45.35,18456.1937
2007-02-09 14:45:00,45.35,45.35,45.21,45.24,36043.860601454784,45.35,45.35,45.21,45.24,36043.8606
2007-02-09 14:50:00,45.23,45.37,45.2,45.23,82618.60818586472,45.23,45.37,45.2,45.23,82618.6082
2007-02-09 14:55:00,45.24,45.38,45.24,45.37,30832.700032569755,45.24,45.38,45.24,45.37,30832.7
2007-02-09 15:00:00,45.38,45.48,45.36,45.44,23015.95917924221,45.38,45.48,45.36,45.44,23015.9592
2007-02-09 15:05:00,45.44,45.47,45.37,45.37,21821.73488220606,45.44,45.47,45.37,45.37,21821.7349
2007-02-09 15:10:00,45.38,45.47,45.38,45.47,15850.613397025296,45.38,45.47,45.38,45.47,15850.6134
2007-02-09 15:15:00,45.47,45.53,45.46,45.51,33221.14862664206,45.47,45.53,45.46,45.51,33221.1486
2007-02-09 15:20:00,45.52,45.56,45.5,45.56,31049.831722939965,45.52,45.56,45.5,45.56,31049.8317
2007-02-09 15:25:00,45.55,45.69,45.51,45.66,56128.54196069916,45.55,45.69,45.51,45.66,56128.542
2007-02-09 15:30:00,45.65,45.66,45.58,45.6,37455.21658886115,45.65,45.66,45.58,45.6,37455.2166
2007-02-09 15:35:00,45.6,45.66,45.59,45.62,32352.62186516122,45.6,45.66,45.59,45.62,32352.6219
2007-02-09 15:40:00,45.61,45.62,45.59,45.59,26272.93453479536,45.61,45.62,45.59,45.59,26272.9345
2007-02-09 15:45:00,45.61,45.64,45.59,45.62,23341.65671479753,45.61,45.64,45.59,45.62,23341.6567
2007-02-09 15:50:00,45.62,45.62,45.59,45.59,35175.333839973944,45.62,45.62,45.59,45.59,35175.3338
2007-02-09 15:55:00,45.59,45.61,45.56,45.59,100531.97264140702,45.59,45.61,45.56,45.59,100531.9726
2007-02-12 09:30:00,45.47,45.57,45.32,45.53,125284.98534361093,45.47,45.57,45.32,45.53,125284.9853
2007-02-12 09:35:00,45.53,45.59,45.52,45.54,25838.671154054937,45.53,45.59,45.52,45.54,25838.6712
2007-02-12 09:40:00,45.53,45.59,45.53,45.53,35935.29475626968,45.53,45.59,45.53,45.53,35935.2948
2007-02-12 09:45:00,45.53,45.56,45.5,45.54,85875.58354141787,45.53,45.56,45.5,45.54,85875.5835
2007-02-12 09:50:00,45.55,45.58,45.4,45.51,43209.2063836717,45.55,45.58,45.4,45.51,43209.2064
2007-02-12 09:55:00,45.49,45.55,45.42,45.43,24753.012702203887,45.49,45.55,45.42,45.43,24753.0127
2007-02-12 10:00:00,45.45,45.45,45.37,45.44,42340.67962219086,45.45,45.45,45.37,45.44,42340.6796
2007-02-12 10:05:00,45.44,45.46,45.34,45.37,39517.96764737814,45.44,45.46,45.34,45.37,39517.9676
2007-02-12 10:10:00,45.39,45.52,45.38,45.52,58082.72717403105,45.39,45.52,45.38,45.52,58082.7272
2007-02-12 10:15:00,45.52,45.53,45.48,45.48,75127.56486809251,45.52,45.53,45.48,45.48,75127.5649
2007-02-12 10:20:00,45.48,45.49,45.35,45.35,67093.69232439475,45.48,45.49,45.35,45.35,67093.6923
2007-02-12 10:25:00,45.35,45.38,45.3,45.38,34523.938768863314,45.35,45.38,45.3,45.38,34523.9388
2007-02-12 10:30:00,45.39,45.44,45.37,45.38,22147.43241776137,45.39,45.44,45.37,45.38,22147.4324
2007-02-12 10:35:00,45.37,45.43,45.33,45.38,22147.43241776137,45.37,45.43,45.33,45.38,22147.4324
2007-02-12 10:40:00,45.39,45.46,45.34,45.35,21713.169037020954,45.39,45.46,45.34,45.35,21713.169
2007-02-12 10:45:00,45.36,45.36,45.29,45.31,19107.58875257844,45.36,45.36,45.29,45.31,19107.5888
2007-02-12 10:50:00,45.32,45.42,45.32,45.32,21713.169037020954,45.32,45.42,45.32,45.32,21713.169
2007-02-12 10:55:00,45.32,45.35,45.32,45.34,21387.47150146564,45.32,45.35,45.32,45.34,21387.4715
2007-02-12 11:00:00,45.34,45.5,45.32,45.41,18564.75952665292,45.34,45.5,45.32,45.41,18564.7595
2007-02-12 11:05:00,45.41,45.42,45.37,45.41,16176.31093258061,45.41,45.42,45.37,45.41,16176.3109
2007-02-12 11:10:00,45.43,45.44,45.4,45.41,12159.374660731732,45.43,45.44,45.4,45.41,12159.3747
2007-02-12 11:15:00,45.4,45.45,45.38,45.38,9336.662685919013,45.4,45.45,45.38,45.38,9336.6627
2007-02-12 11:20:00,45.38,45.4,45.3,45.3,32135.49017479101,45.38,45.4,45.3,45.3,32135.4902
2007-02-12 11:25:00,45.3,45.38,45.27,45.36,25404.40777331452,45.3,45.38,45.27,45.36,25404.4078
2007-02-12 11:30:00,45.37,45.45,45.36,45.43,8468.135924438173,45.37,45.45,45.36,45.43,8468.1359
2007-02-12 11:35:00,45.43,45.43,45.29,45.35,28227.11974812724,45.43,45.43,45.29,45.35,28227.1197
2007-02-12 11:40:00,45.35,45.39,45.34,45.35,13896.42818369341,45.35,45.39,45.34,45.35,13896.4282
2007-02-12 11:45:00,45.35,45.48,45.35,45.47,29747.041580718706,45.35,45.48,45.35,45.47,29747.0416
2007-02-12 11:50:00,45.47,45.48,45.45,45.45,12810.769731842363,45.47,45.48,45.45,45.45,12810.7697
2007-02-12 11:55:00,45.46,45.47,45.33,45.34,17587.666919986972,45.46,45.47,45.33,45.34,17587.6669
2007-02-12 12:00:00,45.35,45.35,45.3,45.32,29964.173271088915,45.35,45.35,45.3,45.32,29964.1733
2007-02-12 12:05:00,45.33,45.35,45.28,45.34,21278.90565628053,45.33,45.35,45.28,45.34,21278.9057
2007-02-12 12:10:00,45.34,45.34,45.3,45.3,19216.154597763543,45.34,45.34,45.3,45.3,19216.1546
2007-02-12 12:15:00,45.31,45.31,45.25,45.28,20084.681359244383,45.31,45.31,45.25,45.28,20084.6814
2007-02-12 12:20:00,45.29,45.29,45.17,45.26,59602.64900662252,45.29,45.29,45.17,45.26,59602.649
2007-02-12 12:25:00,45.26,45.32,45.26,45.31,17804.798610357182,45.26,45.32,45.26,45.31,17804.7986
2007-02-12 12:30:00,45.3,45.32,45.28,45.31,21821.73488220606,45.3,45.32,45.28,45.31,21821.7349
2007-02-12 12:35:00,45.31,45.31,45.26,45.28,25947.23699924004,45.31,45.31,45.26,45.28,25947.237
2007-02-12 12:40:00,45.28,45.34,45.28,45.33,12810.769731842363,45.28,45.34,45.28,45.33,12810.7697
2007-02-12 12:45:00,45.34,45.41,45.28,45.35,145478.2325480404,45.34,45.41,45.28,45.35,145478.2325
2007-02-12 12:50:00,45.35,45.35,45.3,45.31,29964.173271088915,45.35,45.35,45.3,45.31,29964.1733
2007-02-12 12:55:00,45.33,45.33,45.3,45.3,28118.55390294213,45.33,45.33,45.3,45.3,28118.5539
2007-02-12 13:00:00,45.31,45.33,45.3,45.31,57648.46379329063,45.31,45.33,45.3,45.31,57648.4638
2007-02-12 13:05:00,45.31,45.33,45.3,45.31,18130.496145912497,45.31,45.33,45.3,45.31,18130.4961
2007-02-12 13:10:00,45.32,45.33,45.3,45.32,19216.154597763543,45.32,45.33,45.3,45.32,19216.1546
2007-02-12 13:15:00,45.32,45.33,45.3,45.3,10096.623602214744,45.32,45.33,45.3,45.3,10096.6236
2007-02-12 13:20:00,45.32,45.33,45.3,45.32,8902.399305178591,45.32,45.33,45.3,45.32,8902.3993
2007-02-12 13:25:00,45.32,45.34,45.3,45.31,13353.598957767888,45.32,45.34,45.3,45.31,13353.599
2007-02-12 13:30:00,45.32,45.32,45.26,45.27,19541.85213331886,45.32,45.32,45.26,45.27,19541.8521
2007-02-12 13:35:00,45.29,45.32,45.28,45.3,12919.335577027468,45.29,45.32,45.28,45.3,12919.3356
2007-02-12 13:40:00,45.3,45.32,45.24,45.29,29312.77819997829,45.3,45.32,45.24,45.29,29312.7782
2007-02-12 13:45:00,45.29,45.34,45.29,45.31,80338.72543697753,45.29,45.34,45.29,45.31,80338.7254
2007-02-12 13:50:00,45.32,45.32,45.28,45.28,20518.944739984803,45.32,45.32,45.28,45.28,20518.9447
2007-02-12 13:55:00,45.28,45.33,45.27,45.31,15090.652480729565,45.28,45.33,45.27,45.31,15090.6525
2007-02-12 14:00:00,45.31,45.33,45.3,45.32,122570.83921398329,45.31,45.33,45.3,45.32,122570.8392
2007-02-12 14:05:00,45.32,45.33,45.29,45.32,53088.69829551623,45.32,45.33,45.29,45.32,53088.6983
2007-02-12 14:10:00,45.32,45.32,45.25,45.26,22473.12995331669,45.32,45.32,45.25,45.26,22473.13
2007-02-12 14:15:00,45.27,45.28,45.24,45.24,16067.745087395506,45.27,45.28,45.24,45.24,16067.7451
2007-02-12 14:20:00,45.26,45.28,45.23,45.28,24318.749321463467,45.26,45.28,45.23,45.28,24318.7493
2007-02-12 14:25:00,45.29,45.32,45.22,45.23,28335.685593312344,45.29,45.32,45.22,45.23,28335.6856
2007-02-12 14:30:00,45.24,45.24,45.18,45.19,21387.47150146564,45.24,45.24,45.18,45.19,21387.4715
2007-02-12 14:35:00,45.19,45.26,45.18,45.24,20736.07643035501,45.19,45.26,45.18,45.24,20736.0764
2007-02-12 14:40:00,45.26,45.36,45.26,45.34,52328.737379220496,45.26,45.36,45.26,45.34,52328.7374
2007-02-12 14:45:00,45.35,45.37,45.3,45.33,99772.01172511128,45.35,45.37,45.3,45.33,99772.0117
2007-02-12 14:50:00,45.33,45.35,45.27,45.31,89675.38812289653,45.33,45.35,45.27,45.31,89675.3881
2007-02-12 14:55:00,45.31,45.39,45.3,45.3,62751.05851699055,45.31,45.39,45.3,45.3,62751.0585
2007-02-12 15:00:00,45.31,45.33,45.29,45.32,16176.31093258061,45.31,45.33,45.29,45.32,16176.3109
2007-02-12 15:05:00,45.33,45.33,45.3,45.31,56454.23949625448,45.33,45.33,45.3,45.31,56454.2395
2007-02-12 15:10:00,45.31,45.35,45.3,45.31,71327.76028661383,45.31,45.35,45.3,45.31,71327.7603
2007-02-12 15:15:00,45.32,45.38,45.31,45.38,55260.01519921833,45.32,45.38,45.31,45.38,55260.0152
2007-02-12 15:20:00,45.38,45.45,45.36,45.43,39192.27011182282,45.38,45.45,45.36,45.43,39192.2701
2007-02-12 15:25:00,45.44,45.47,45.38,45.38,37563.782434046254,45.44,45.47,45.38,45.38,37563.7824
2007-02-12 15:30:00,45.39,45.45,45.38,45.45,15416.350016284878,45.39,45.45,45.38,45.45,15416.35
2007-02-12 15:35:00,45.45,45.46,45.42,45.46,28552.817283682554,45.45,45.46,45.42,45.46,28552.8173
2007-02-12 15:40:00,45.46,45.46,45.4,45.41,51677.34230810987,45.46,45.46,45.4,45.41,51677.3423
2007-02-12 15:45:00,45.41,45.41,45.4,45.4,305612.85419606994,45.41,45.41,45.4,45.4,305612.8542
2007-02-12 15:50:00,45.4,45.41,45.35,45.4,96189.33883400285,45.4,45.41,45.35,45.4,96189.3388
2007-02-12 15:55:00,45.39,45.47,45.38,45.45,141786.99381174683,45.39,45.47,45.38,45.45,141786.9938
2007-02-13 09:30:00,45.41,45.66,45.27,45.51,88372.59798067529,45.41,45.66,45.27,45.51,88372.598
2007-02-13 09:35:00,45.5,45.55,45.46,45.46,37020.95320812073,45.5,45.55,45.46,45.46,37020.9532
2007-02-13 09:40:00,45.45,45.5,45.3,45.33,34415.37292367821,45.45,45.5,45.3,45.33,34415.3729
2007-02-13 09:45:00,45.32,45.45,45.18,45.37,45706.22082292911,45.32,45.45,45.18,45.37,45706.2208
2007-02-13 09:50:00,45.38,45.39,45.19,45.23,35283.89968515905,45.38,45.39,45.19,45.23,35283.8997
2007-02-13 09:55:00,45.21,45.33,45.14,45.26,31918.3584844208,45.21,45.33,45.14,45.26,31918.3585
2007-02-13 10:00:00,45.27,45.47,45.27,45.28,29964.173271088915,45.27,45.47,45.27,45.28,29964.1733
2007-02-13 10:05:00,45.29,45.35,45.21,45.32,23341.65671479753,45.29,45.35,45.21,45.32,23341.6567
2007-02-13 10:10:00,45.34,45.49,45.34,45.44,70784.93106068831,45.34,45.49,45.34,45.44,70784.9311
2007-02-13 10:15:00,45.44,45.46,45.35,45.35,23993.05178590816,45.44,45.46,45.35,45.35,23993.0518
2007-02-13 10:20:00,45.35,45.45,45.29,45.29,47986.10357181631,45.35,45.45,45.29,45.29,47986.1036
2007-02-13 10:25:00,45.29,45.39,45.29,45.36,13570.730648138097,45.29,45.39,45.29,45.36,13570.7306
2007-02-13 10:30:00,45.39,45.4,45.28,45.33,22255.99826294648,45.39,45.4,45.28,45.33,22255.9983
2007-02-13 10:35:00,45.31,45.32,45.15,45.3,64270.98034958202,45.31,45.32,45.15,45.3,64270.9803
2007-02-13 10:40:00,45.3,45.34,45.23,45.33,56128.54196069916,45.3,45.34,45.23,45.33,56128.542
2007-02-13 10:45:00,45.33,45.46,45.32,45.45,52763.00075996092,45.33,45.46,45.32,45.45,52763.0008
2007-02-13 10:50:00,45.46,45.47,45.34,45.39,105851.69905547716,45.46,45.47,45.34,45.39,105851.6991
2007-02-13 10:55:00,45.41,45.46,45.39,45.43,25730.10530886983,45.41,45.46,45.39,45.43,25730.1053
2007-02-13 11:00:00,45.43,45.48,45.43,45.47,10748.018673325372,45.43,45.48,45.43,45.47,10748.0187
2007-02-13 11:05:00,45.47,45.54,45.46,45.52,7708.175008142439,45.47,45.54,45.46,45.52,7708.175
2007-02-13 11:10:00,45.5,45.58,45.5,45.56,17479.101074801867,45.5,45.58,45.5,45.56,17479.1011
2007-02-13 11:15:00,45.56,45.62,45.56,45.61,20844.642275540114,45.56,45.62,45.56,45.61,20844.6423
2007-02-13 11:20:00,45.62,45.68,45.59,45.64,23450.22255998263,45.62,45.68,45.59,45.64,23450.2226
2007-02-13 11:25:00,45.63,45.7,45.62,45.67,30072.73911627402,45.63,45.7,45.62,45.67,30072.7391
2007-02-13 11:30:00,45.66,45.76,45.62,45.7,50265.98632070351,45.66,45.76,45.62,45.7,50265.9863
2007-02-13 11:35:00,45.7,45.71,45.65,45.68,6731.082401476496,45.7,45.71,45.65,45.68,6731.0824
2007-02-13 11:40:00,45.69,45.69,45.59,45.65,11073.716208880687,45.69,45.69,45.59,45.65,11073.7162
2007-02-13 11:45:00,45.65,45.7,45.63,45.64,17153.403539246552,45.65,45.7,45.63,45.64,17153.4035
2007-02-13 11:50:00,45.64,45.65,45.58,45.58,15416.350016284878,45.64,45.65,45.58,45.58,15416.35
2007-02-13 11:55:00,45.58,45.59,45.47,45.49,14873.520790359353,45.58,45.59,45.47,45.49,14873.5208
2007-02-13 12:00:00,45.49,45.51,45.48,45.51,16610.57431332103,45.49,45.51,45.48,45.51,16610.5743
2007-02-13 12:05:00,45.52,45.54,45.46,45.46,17044.837694061447,45.52,45.54,45.46,45.46,17044.8377
2007-02-13 12:10:00,45.45,45.51,45.44,45.5,31049.831722939965,45.45,45.51,45.44,45.5,31049.8317
2007-02-13 12:15:00,45.5,45.51,45.46,45.47,21713.169037020954,45.5,45.51,45.46,45.47,21713.169
2007-02-13 12:20:00,45.47,45.54,45.46,45.53,29312.77819997829,45.47,45.54,45.46,45.53,29312.7782
2007-02-13 12:25:00,45.52,45.55,45.5,45.51,16610.57431332103,45.52,45.55,45.5,45.51,16610.5743
2007-02-13 12:30:00,45.52,45.56,45.52,45.55,7273.91162740202,45.52,45.56,45.52,45.55,7273.9116
2007-02-13 12:35:00,45.55,45.59,45.54,45.57,8251.004234067963,45.55,45.59,45.54,45.57,8251.0042
2007-02-13 12:40:00,45.57,45.61,45.54,45.58,23775.920095537946,45.57,45.61,45.54,45.58,23775.9201
2007-02-13 12:45:00,45.58,45.59,45.53,45.53,17153.403539246552,45.58,45.59,45.53,45.53,17153.4035
2007-02-13 12:50:00,45.53,45.59,45.53,45.53,4342.633807404191,45.53,45.59,45.53,45.53,4342.6338
2007-02-13 12:55:00,45.54,45.59,45.54,45.56,10965.150363695582,45.54,45.59,45.54,45.56,10965.1504
2007-02-13 13:00:00,45.55,45.57,45.52,45.52,23124.52502442732,45.55,45.57,45.52,45.52,23124.525
2007-02-13 13:05:00,45.53,45.57,45.48,45.48,38540.87504071219,45.53,45.57,45.48,45.48,38540.875
2007-02-13 13:10:00,45.48,45.48,45.38,45.4,27250.02714146129,45.48,45.48,45.38,45.4,27250.0271
2007-02-13 13:15:00,45.4,45.49,45.39,45.39,47660.406036261,45.4,45.49,45.39,45.39,47660.406
2007-02-13 13:20:00,45.39,45.42,45.37,45.41,15199.218325914668,45.39,45.42,45.37,45.41,15199.2183
2007-02-13 13:25:00,45.4,45.41,45.33,45.35,13679.296493323202,45.4,45.41,45.33,45.35,13679.2965
2007-02-13 13:30:00,45.33,45.35,45.33,45.35,5536.858104440344,45.33,45.35,45.33,45.35,5536.8581
2007-02-13 13:35:00,45.34,45.34,45.22,45.24,24970.144392574097,45.34,45.34,45.22,45.24,24970.1444
2007-02-13 13:40:00,45.24,45.26,45.24,45.24,4234.067962219086,45.24,45.26,45.24,45.24,4234.068
2007-02-13 13:45:00,45.25,45.27,45.23,45.23,13679.296493323202,45.25,45.27,45.23,45.23,13679.2965
2007-02-13 13:50:00,45.23,45.24,45.22,45.22,6405.384865921182,45.23,45.24,45.22,45.22,6405.3849
2007-02-13 13:55:00,45.22,45.25,45.2,45.23,20410.37889479969,45.22,45.25,45.2,45.23,20410.3789
2007-02-13 14:00:00,45.23,45.25,45.23,45.24,6948.214091846705,45.23,45.25,45.23,45.24,6948.2141
2007-02-13 14:05:00,45.24,45.32,45.24,45.28,18239.0619910976,45.24,45.32,45.24,45.28,18239.062
2007-02-13 14:10:00,45.29,45.29,45.24,45.24,9662.360221474324,45.29,45.29,45.24,45.24,9662.3602
2007-02-13 14:15:00,45.24,45.26,45.23,45.23,9662.360221474324,45.24,45.26,45.23,45.23,9662.3602
2007-02-13 14:20:00,45.24,45.24,45.23,45.24,8793.833459993486,45.24,45.24,45.23,45.24,8793.8335
2007-02-13 14:25:00,45.23,45.24,45.17,45.18,23233.09086961242,45.23,45.24,45.17,45.18,23233.0909
2007-02-13 14:30:00,45.23,45.23,45.14,45.16,46900.44511996526,45.23,45.23,45.14,45.16,46900.4451
2007-02-13 14:35:00,45.17,45.17,45.04,45.05,44403.430680707854,45.17,45.17,45.04,45.05,44403.4307
2007-02-13 14:40:00,45.05,45.11,45.01,45.09,31049.831722939965,45.05,45.11,45.01,45.09,31049.8317
2007-02-13 14:45:00,45.08,45.1,45.03,45.09,22581.69579850179,45.08,45.1,45.03,45.09,22581.6958
2007-02-13 14:50:00,45.08,45.09,45.05,45.06,17261.969384431657,45.08,45.09,45.05,45.06,17261.9694
2007-02-13 14:55:00,45.07,45.16,45.07,45.12,49180.32786885246,45.07,45.16,45.07,45.12,49180.3279
2007-02-13 15:00:00,45.12,45.16,45.1,45.14,21821.73488220606,45.12,45.16,45.1,45.14,21821.7349
2007-02-13 15:05:00,45.13,45.16,45.12,45.13,12919.335577027468,45.13,45.16,45.12,45.13,12919.3356
2007-02-13 15:10:00,45.14,45.16,45.06,45.12,36152.42644663989,45.14,45.16,45.06,45.12,36152.4264
2007-02-13 15:15:00,45.12,45.15,45.12,45.13,17913.364455542287,45.12,45.15,45.12,45.13,17913.3645
2007-02-13 15:20:00,45.13,45.18,45.13,45.14,74367.60395179677,45.13,45.18,45.13,45.14,74367.604
2007-02-13 15:25:00,45.13,45.18,45.12,45.13,30941.26587775486,45.13,45.18,45.12,45.13,30941.2659
2007-02-13 15:30:00,45.13,45.18,45.12,45.13,45489.0891325589,45.13,45.18,45.12,45.13,45489.0891
2007-02-13 15:35:00,45.13,45.19,45.12,45.19,40277.92856367387,45.13,45.19,45.12,45.19,40277.9286
2007-02-13 15:40:00,45.19,45.23,45.18,45.22,86744.11030289871,45.19,45.23,45.18,45.22,86744.1103
2007-02-13 15:45:00,45.22,45.32,45.21,45.28,109977.20117251114,45.22,45.32,45.21,45.28,109977.2012
2007-02-13 15:50:00,45.29,45.38,45.24,45.37,208337.85691021604,45.29,45.38,45.24,45.37,208337.8569
2007-02-13 15:55:00,45.37,45.4,45.25,45.29,88589.7296710455,45.37,45.4,45.25,45.29,88589.7297
2007-02-14 09:30:00,45.47,45.91,45.47,45.67,114102.70328954513,45.47,45.91,45.47,45.67,114102.7033
2007-02-14 09:35:00,45.68,45.75,45.54,45.56,32678.319400716537,45.68,45.75,45.54,45.56,32678.3194
2007-02-14 09:40:00,45.57,45.59,45.53,45.59,25621.539463684727,45.57,45.59,45.53,45.59,25621.5395
2007-02-14 09:45:00,45.57,45.59,45.42,45.42,44729.12821626317,45.57,45.59,45.42,45.42,44729.1282
2007-02-14 09:50:00,45.44,45.54,45.41,45.44,33329.71447182717,45.44,45.54,45.41,45.44,33329.7145
2007-02-14 09:55:00,45.44,45.68,45.44,45.66,30398.43665182933,45.44,45.68,45.44,45.66,30398.4367
2007-02-14 10:00:00,45.63,45.9,45.59,45.82,80121.59374660732,45.63,45.9,45.59,45.82,80121.5937
2007-02-14 10:05:00,45.82,46.02,45.78,46.01,63293.88774291608,45.82,46.02,45.78,46.01,63293.8877
2007-02-14 10:10:00,46.01,46.06,45.94,45.98,82292.91065030942,46.01,46.06,45.94,45.98,82292.9107
2007-02-14 10:15:00,45.97,46.04,45.9,45.99,53414.395831071546,45.97,46.04,45.9,45.99,53414.3958
2007-02-14 10:20:00,45.97,46.02,45.92,45.98,21821.73488220606,45.97,46.02,45.92,45.98,21821.7349
2007-02-14 10:25:00,45.97,46.02,45.92,45.96,27684.29052220172,45.97,46.02,45.92,45.96,27684.2905
2007-02-14 10:30:00,45.97,45.97,45.89,45.89,20410.37889479969,45.97,45.97,45.89,45.89,20410.3789
2007-02-14 10:35:00,45.9,45.91,45.84,45.84,13896.42818369341,45.9,45.91,45.84,45.84,13896.4282
2007-02-14 10:40:00,45.84,45.91,45.8,45.85,39735.09933774835,45.84,45.91,45.8,45.85,39735.0993
2007-02-14 10:45:00,45.83,45.83,45.66,45.66,32026.924329605907,45.83,45.83,45.66,45.66,32026.9243
2007-02-14 10:50:00,45.66,45.7,45.65,45.68,24535.88101183368,45.66,45.7,45.65,45.68,24535.881
2007-02-14 10:55:00,45.68,45.73,45.63,45.68,58299.85886440126,45.68,45.73,45.63,45.68,58299.8589
2007-02-14 11:00:00,45.68,45.7,45.62,45.62,54825.75181847791,45.68,45.7,45.62,45.62,54825.7518
2007-02-14 11:05:00,45.62,45.67,45.62,45.66,14873.520790359353,45.62,45.67,45.62,45.66,14873.5208
2007-02-14 11:10:00,45.67,45.74,45.67,45.7,41906.41624145044,45.67,45.74,45.67,45.7,41906.4162
2007-02-14 11:15:00,45.73,45.82,45.7,45.79,46791.87927478016,45.73,45.82,45.7,45.79,46791.8793
2007-02-14 11:20:00,45.78,45.79,45.72,45.74,27358.592986646403,45.78,45.79,45.72,45.74,27358.593
2007-02-14 11:25:00,45.74,45.76,45.6,45.62,47443.27434589079,45.74,45.76,45.6,45.62,47443.2743
2007-02-14 11:30:00,45.62,45.68,45.58,45.68,13896.42818369341,45.62,45.68,45.58,45.68,13896.4282
2007-02-14 11:35:00,45.65,45.7,45.65,45.7,13896.42818369341,45.65,45.7,45.65,45.7,13896.4282
2007-02-14 11:40:00,45.7,45.75,45.69,45.75,23341.65671479753,45.7,45.75,45.69,45.75,23341.6567
2007-02-14 11:45:00,45.74,45.76,45.69,45.75,20518.944739984803,45.74,45.76,45.69,45.75,20518.9447
2007-02-14 11:50:00,45.75,45.81,45.75,45.77,27684.29052220172,45.75,45.81,45.75,45.77,27684.2905
2007-02-14 11:55:00,45.76,45.8,45.73,45.76,32895.45109108675,45.76,45.8,45.73,45.76,32895.4511
2007-02-14 12:00:00,45.74,45.8,45.69,45.72,155357.72445988492,45.74,45.8,45.69,45.72,155357.7245
2007-02-14 12:05:00,45.7,45.77,45.7,45.71,21821.73488220606,45.7,45.77,45.7,45.71,21821.7349
2007-02-14 12:10:00,45.73,45.75,45.66,45.68,14222.125719248725,45.73,45.75,45.66,45.68,14222.1257
2007-02-14 12:15:00,45.68,45.73,45.59,45.66,33546.84616219738,45.68,45.73,45.59,45.66,33546.8462
2007-02-14 12:20:00,45.65,45.68,45.59,45.64,20084.681359244383,45.65,45.68,45.59,45.64,20084.6814
2007-02-14 12:25:00,45.63,45.67,45.6,45.65,12267.940505916838,45.63,45.67,45.6,45.65,12267.9405
2007-02-14 12:30:00,45.64,45.7,45.63,45.66,11182.282054065792,45.64,45.7,45.63,45.66,11182.2821
2007-02-14 12:35:00,45.65,45.7,45.63,45.64,14330.69156443383,45.65,45.7,45.63,45.64,14330.6916
2007-02-14 12:40:00,45.66,45.81,45.64,45.77,95212.24622733687,45.66,45.81,45.64,45.77,95212.2462
2007-02-14 12:45:00,45.77,45.81,45.75,45.78,34741.070459233524,45.77,45.81,45.75,45.78,34741.0705
2007-02-14 12:50:00,45.78,45.79,45.75,45.78,24318.749321463467,45.78,45.79,45.75,45.78,24318.7493
2007-02-14 12:55:00,45.78,45.8,45.76,45.79,33438.28031701227,45.78,45.8,45.76,45.79,33438.2803
2007-02-14 13:00:00,45.8,45.82,45.76,45.79,24210.18347627836,45.8,45.82,45.76,45.79,24210.1835
2007-02-14 13:05:00,45.8,45.82,45.76,45.78,16719.140158506136,45.8,45.82,45.76,45.78,16719.1402
2007-02-14 13:10:00,45.78,45.82,45.69,45.7,38758.0067310824,45.78,45.82,45.69,45.7,38758.0067
2007-02-14 13:15:00,45.69,45.72,45.69,45.71,19216.154597763543,45.69,45.72,45.69,45.71,19216.1546
2007-02-14 13:20:00,45.7,45.73,45.7,45.7,23450.22255998263,45.7,45.73,45.7,45.7,23450.2226
2007-02-14 13:25:00,45.72,45.77,45.7,45.75,11725.111279991315,45.72,45.77,45.7,45.75,11725.1113
2007-02-14 13:30:00,45.76,45.8,45.74,45.78,20844.642275540114,45.76,45.8,45.74,45.78,20844.6423
2007-02-14 13:35:00,45.76,45.82,45.76,45.82,17479.101074801867,45.76,45.82,45.76,45.82,17479.1011
2007-02-14 13:40:00,45.82,45.85,45.82,45.85,12267.940505916838,45.82,45.85,45.82,45.85,12267.9405
2007-02-14 13:45:00,45.85,45.93,45.82,45.85,58082.72717403105,45.85,45.93,45.82,45.85,58082.7272
2007-02-14 13:50:00,45.87,45.96,45.81,45.83,42232.11377700576,45.87,45.96,45.81,45.83,42232.1138
2007-02-14 13:55:00,45.82,45.91,45.78,45.89,42992.07469330149,45.82,45.91,45.78,45.89,42992.0747
2007-02-14 14:00:00,45.9,46.01,45.89,45.95,18890.45706220823,45.9,46.01,45.89,45.95,18890.4571
2007-02-14 14:05:00,45.94,45.94,45.84,45.92,14113.55987406362,45.94,45.94,45.84,45.92,14113.5599
2007-02-14 14:10:00,45.92,45.96,45.91,45.96,27250.02714146129,45.92,45.96,45.91,45.96,27250.0271
2007-02-14 14:15:00,45.96,45.98,45.94,45.95,26598.632070350668,45.96,45.98,45.94,45.95,26598.6321
2007-02-14 14:20:00,45.97,45.97,45.03,45.93,22690.261643686896,45.97,45.97,45.03,45.93,22690.2616
2007-02-14 14:25:00,45.95,45.95,45.87,45.9,35718.16306589947,45.95,45.95,45.87,45.9,35718.1631
2007-02-14 14:30:00,45.88,45.94,45.88,45.93,9010.965150363696,45.88,45.94,45.88,45.93,9010.9652
2007-02-14 14:35:00,45.92,45.96,45.92,45.95,34089.675388122894,45.92,45.96,45.92,45.95,34089.6754
2007-02-14 14:40:00,45.96,45.96,45.94,45.94,37780.91412441646,45.96,45.96,45.94,45.94,37780.9141
2007-02-14 14:45:00,45.96,45.98,45.94,45.97,16284.876777765716,45.96,45.98,45.94,45.97,16284.8768
2007-02-14 14:50:00,45.97,46.06,45.96,45.97,112365.64976658345,45.97,46.06,45.96,45.97,112365.6498
2007-02-14 14:55:00,45.97,46.08,45.94,46.08,58082.72717403105,45.97,46.08,45.94,46.08,58082.7272
2007-02-14 15:00:00,46.08,46.13,46.04,46.06,32569.75355553143,46.08,46.13,46.04,46.06,32569.7536
2007-02-14 15:05:00,46.07,46.12,46.06,46.12,33872.54369775269,46.07,46.12,46.06,46.12,33872.5437
2007-02-14 15:10:00,46.12,46.28,46.12,46.26,104006.07968733036,46.12,46.28,46.12,46.26,104006.0797
2007-02-14 15:15:00,46.27,46.32,46.22,46.29,75561.82824883291,46.27,46.32,46.22,46.29,75561.8282
2007-02-14 15:20:00,46.29,46.3,46.21,46.27,66225.16556291391,46.29,46.3,46.21,46.27,66225.1656
2007-02-14 15:25:00,46.28,46.3,46.21,46.29,51785.90815329498,46.28,46.3,46.21,46.29,51785.9082
2007-02-14 15:30:00,46.29,46.32,46.25,46.29,59494.08316143741,46.29,46.32,46.25,46.29,59494.0832
2007-02-14 15:35:00,46.3,46.39,46.29,46.39,93258.061014005,46.3,46.39,46.29,46.39,93258.061
2007-02-14 15:40:00,46.4,46.43,46.31,46.35,125067.8536532407,46.4,46.43,46.31,46.35,125067.8537
2007-02-14 15:45:00,46.36,46.41,46.34,46.4,106828.79166214308,46.36,46.41,46.34,46.4,106828.7917
2007-02-14 15:50:00,46.4,46.44,46.35,46.4,110085.76701769624,46.4,46.44,46.35,46.4,110085.767
2007-02-14 15:55:00,46.4,46.52,46.4,46.48,138747.1501465639,46.4,46.52,46.4,46.48,138747.1501
2007-02-15 09:30:00,46.2,46.4,45.54,45.55,265769.1890131365,46.2,46.4,45.54,45.55,265769.189
2007-02-15 09:35:00,45.55,45.79,45.02,45.02,207360.76430355007,45.55,45.79,45.02,45.02,207360.7643
2007-02-15 09:40:00,45.04,45.1,43.58,43.96,577678.8622299425,45.04,45.1,43.58,43.96,577678.8622
2007-02-15 09:45:00,43.95,44.79,43.95,44.32,281294.1048746065,43.95,44.79,43.95,44.32,281294.1049
2007-02-15 09:50:00,44.35,44.81,44.31,44.81,169362.71848876344,44.35,44.81,44.31,44.81,169362.7185
2007-02-15 09:55:00,44.78,45.2,44.78,45.17,264792.0964064705,44.78,45.2,44.78,45.17,264792.0964
2007-02-15 10:00:00,45.2,45.59,45.18,45.58,260775.1601346217,45.2,45.59,45.18,45.58,260775.1601
2007-02-15 10:05:00,45.57,45.73,45.5,45.69,291716.4260123765,45.57,45.73,45.5,45.69,291716.426
2007-02-15 10:10:00,45.68,45.69,45.48,45.52,189881.66322874825,45.68,45.69,45.48,45.52,189881.6632
2007-02-15 10:15:00,45.52,45.53,45.41,45.48,163391.5970035827,45.52,45.53,45.41,45.48,163391.597
2007-02-15 10:20:00,45.47,45.5,45.41,45.49,195092.8237976333,45.47,45.5,45.41,45.49,195092.8238
2007-02-15 10:25:00,45.48,45.48,45.41,45.43,143198.3497991532,45.48,45.48,45.41,45.43,143198.3498
2007-02-15 10:30:00,45.43,45.7,45.41,45.59,590923.8953425252,45.43,45.7,45.41,45.59,590923.8953
2007-02-15 10:35:00,45.59,45.72,45.5,45.59,345890.7827597438,45.59,45.72,45.5,45.59,345890.7828
2007-02-15 10:40:00,45.61,45.73,45.55,45.67,188578.873086527,45.61,45.73,45.55,45.67,188578.8731
2007-02-15 10:45:00,45.67,45.67,45.58,45.61,229508.19672131148,45.67,45.67,45.58,45.61,229508.1967
2007-02-15 10:50:00,45.61,45.64,45.59,45.62,85549.88600586256,45.61,45.64,45.59,45.62,85549.886
2007-02-15 10:55:00,45.62,45.65,45.48,45.5,124633.59027250028,45.62,45.65,45.48,45.5,124633.5903
2007-02-15 11:00:00,45.5,45.59,45.48,45.56,180002.1713169037,45.5,45.59,45.48,45.56,180002.1713
2007-02-15 11:05:00,45.56,45.6,45.52,45.57,50483.11801107372,45.56,45.6,45.52,45.57,50483.118
2007-02-15 11:10:00,45.56,45.6,45.55,45.59,49397.45955922267,45.56,45.6,45.55,45.59,49397.4596
2007-02-15 11:15:00,45.59,45.6,45.58,45.58,75561.82824883291,45.59,45.6,45.58,45.58,75561.8282
2007-02-15 11:20:00,45.59,45.59,45.5,45.5,23124.52502442732,45.59,45.59,45.5,45.5,23124.525
2007-02-15 11:25:00,45.51,45.56,45.45,45.51,58082.72717403105,45.51,45.56,45.45,45.51,58082.7272
2007-02-15 11:30:00,45.5,45.51,45.41,45.42,80772.98881771795,45.5,45.51,45.41,45.42,80772.9888
2007-02-15 11:35:00,45.41,45.46,45.36,45.44,109760.06948214093,45.41,45.46,45.36,45.44,109760.0695
2007-02-15 11:40:00,45.43,45.61,45.42,45.59,81750.0814243839,45.43,45.61,45.42,45.59,81750.0814
2007-02-15 11:45:00,45.59,45.6,45.54,45.59,53848.659211811966,45.59,45.6,45.54,45.59,53848.6592
2007-02-15 11:50:00,45.59,45.6,45.58,45.59,47334.70850070568,45.59,45.6,45.58,45.59,47334.7085
2007-02-15 11:55:00,45.59,45.62,45.55,45.55,56454.23949625448,45.59,45.62,45.55,45.55,56454.2395
2007-02-15 12:00:00,45.54,45.55,45.44,45.46,60362.60992291825,45.54,45.55,45.44,45.46,60362.6099
2007-02-15 12:05:00,45.46,45.46,45.24,45.24,76321.78916512865,45.46,45.46,45.24,45.24,76321.7892
2007-02-15 12:10:00,45.24,45.28,45.06,45.13,107045.9233525133,45.24,45.28,45.06,45.13,107045.9234
2007-02-15 12:15:00,45.13,45.22,44.89,45.21,70350.66767994789,45.13,45.22,44.89,45.21,70350.6677
2007-02-15 12:20:00,45.21,45.27,45.19,45.25,36695.25567256541,45.21,45.27,45.19,45.25,36695.2557
2007-02-15 12:25:00,45.25,45.27,45.04,45.07,24644.446857018786,45.25,45.27,45.04,45.07,24644.4469
2007-02-15 12:30:00,45.07,45.17,44.99,45.0,25404.40777331452,45.07,45.17,44.99,45.0,25404.4078
2007-02-15 12:35:00,45.0,45.05,45.0,45.0,30832.700032569755,45.0,45.05,45.0,45.0,30832.7
2007-02-15 12:40:00,45.01,45.09,45.01,45.07,18890.45706220823,45.01,45.09,45.01,45.07,18890.4571
2007-02-15 12:45:00,45.07,45.09,45.0,45.07,23884.48594072305,45.07,45.09,45.0,45.07,23884.4859
2007-02-15 12:50:00,45.07,45.19,45.05,45.19,22907.393334057106,45.07,45.19,45.05,45.19,22907.3933
2007-02-15 12:55:00,45.18,45.22,45.17,45.22,24970.144392574097,45.18,45.22,45.17,45.22,24970.1444
2007-02-15 13:00:00,45.23,45.38,45.23,45.26,70133.53598957768,45.23,45.38,45.23,45.26,70133.536
2007-02-15 13:05:00,45.26,45.28,45.11,45.12,92715.23178807949,45.26,45.28,45.11,45.12,92715.2318
2007-02-15 13:10:00,45.12,45.18,45.08,45.15,24753.012702203887,45.12,45.18,45.08,45.15,24753.0127
2007-02-15 13:15:00,45.15,45.18,45.09,45.1,14547.82325480404,45.15,45.18,45.09,45.1,14547.8233
2007-02-15 13:20:00,45.09,45.1,44.9,44.98,44946.25990663337,45.09,45.1,44.9,44.98,44946.2599
2007-02-15 13:25:00,44.97,45.0,44.9,44.94,30941.26587775486,44.97,45.0,44.9,44.94,30941.2659
2007-02-15 13:30:00,44.92,44.93,44.83,44.84,31809.792639235697,44.92,44.93,44.83,44.84,31809.7926
2007-02-15 13:35:00,44.84,44.9,44.8,44.86,78384.54022364564,44.84,44.9,44.8,44.86,78384.5402
2007-02-15 13:40:00,44.86,44.87,44.84,44.85,69156.44338291173,44.86,44.87,44.84,44.85,69156.4434
2007-02-15 13:45:00,44.85,44.87,44.74,44.74,50591.68385625882,44.85,44.87,44.74,44.74,50591.6839
2007-02-15 13:50:00,44.74,44.88,44.68,44.83,107045.9233525133,44.74,44.88,44.68,44.83,107045.9234
2007-02-15 13:55:00,44.84,44.86,44.72,44.8,44403.430680707854,44.84,44.86,44.72,44.8,44403.4307
2007-02-15 14:00:00,44.8,44.88,44.74,44.76,62968.19020736076,44.8,44.88,44.74,44.76,62968.1902
2007-02-15 14:05:00,44.75,44.76,44.73,44.75,15959.1792422104,44.75,44.76,44.73,44.75,15959.1792
2007-02-15 14:10:00,44.74,44.86,44.73,44.82,42232.11377700576,44.74,44.86,44.73,44.82,42232.1138
2007-02-15 14:15:00,44.81,44.87,44.81,44.81,44729.12821626317,44.81,44.87,44.81,44.81,44729.1282
2007-02-15 14:20:00,44.81,44.83,44.81,44.81,28661.38312886766,44.81,44.83,44.81,44.81,28661.3831
2007-02-15 14:25:00,44.82,44.82,44.7,44.72,38866.57257626751,44.82,44.82,44.7,44.72,38866.5726
2007-02-15 14:30:00,44.71,44.75,44.71,44.72,35066.76799478884,44.71,44.75,44.71,44.72,35066.768
2007-02-15 14:35:00,44.73,44.73,44.67,44.67,44946.25990663337,44.73,44.73,44.67,44.67,44946.2599
2007-02-15 14:40:00,44.67,44.68,44.62,44.63,56779.93703180979,44.67,44.68,44.62,44.63,56779.937
2007-02-15 14:45:00,44.63,44.72,44.54,44.56,43643.46976441212,44.63,44.72,44.54,44.56,43643.4698
2007-02-15 14:50:00,44.55,44.56,44.45,44.47,52871.56660514602,44.55,44.56,44.45,44.47,52871.5666
2007-02-15 14:55:00,44.47,44.61,44.45,44.52,77950.27684290522,44.47,44.61,44.45,44.52,77950.2768
2007-02-15 15:00:00,44.54,44.56,44.42,44.49,68830.74584735642,44.54,44.56,44.42,44.49,68830.7458
2007-02-15 15:05:00,44.49,44.54,44.45,44.54,45923.35251329932,44.49,44.54,44.45,44.54,45923.3525
2007-02-15 15:10:00,44.54,44.65,44.54,44.63,68070.7849310607,44.54,44.65,44.54,44.63,68070.7849
2007-02-15 15:15:00,44.63,44.64,44.41,44.41,74910.4331777223,44.63,44.64,44.41,44.41,74910.4332
2007-02-15 15:20:00,44.42,44.45,44.3,44.3,87829.76875474976,44.42,44.45,44.3,44.3,87829.7688
2007-02-15 15:25:00,44.3,44.36,44.17,44.24,167734.23081098686,44.3,44.36,44.17,44.24,167734.2308
2007-02-15 15:30:00,44.24,44.27,44.2,44.27,84355.6617088264,44.24,44.27,44.2,44.27,84355.6617
2007-02-15 15:35:00,44.26,44.43,44.22,44.29,133210.29204212356,44.26,44.43,44.22,44.29,133210.292
2007-02-15 15:40:00,44.29,44.5,44.2,44.4,118445.3370969493,44.29,44.5,44.2,44.4,118445.3371
2007-02-15 15:45:00,44.4,44.49,44.32,44.34,129953.3166865704,44.4,44.49,44.32,44.34,129953.3167
2007-02-15 15:50:00,44.34,44.41,44.26,44.38,130170.44837694062,44.34,44.41,44.26,44.38,130170.4484
2007-02-15 15:55:00,44.37,44.37,44.21,44.28,197372.7065465205,44.37,44.37,44.21,44.28,197372.7065
2007-02-16 09:30:00,44.17,44.37,44.11,44.11,900662.2516556291,44.17,44.37,44.11,44.11,900662.2517
2007-02-16 09:35:00,44.12,44.25,44.11,44.25,80338.72543697753,44.12,44.25,44.11,44.25,80338.7254
2007-02-16 09:40:00,44.25,44.29,44.12,44.12,64922.37542069265,44.25,44.29,44.12,44.12,64922.3754
2007-02-16 09:45:00,44.12,44.2,44.05,44.07,67745.08739550538,44.12,44.2,44.05,44.07,67745.0874
2007-02-16 09:50:00,44.07,44.11,43.99,44.09,57539.89794810553,44.07,44.11,43.99,44.09,57539.8979
2007-02-16 09:55:00,44.09,44.22,44.08,44.08,50808.81554662903,44.09,44.22,44.08,44.08,50808.8155
2007-02-16 10:00:00,44.1,44.19,44.05,44.06,51568.77646292477,44.1,44.19,44.05,44.06,51568.7765
2007-02-16 10:05:00,44.07,44.07,43.98,44.07,61231.13668439909,44.07,44.07,43.98,44.07,61231.1367
2007-02-16 10:10:00,44.07,44.07,44.0,44.07,44620.562371078064,44.07,44.07,44.0,44.07,44620.5624
2007-02-16 10:15:00,44.07,44.07,43.9,43.92,45489.0891325589,44.07,44.07,43.9,43.92,45489.0891
2007-02-16 10:20:00,43.93,43.95,43.84,43.89,58842.68809032679,43.93,43.95,43.84,43.89,58842.6881
2007-02-16 10:25:00,43.89,43.95,43.85,43.93,35718.16306589947,43.89,43.95,43.85,43.93,35718.1631
2007-02-16 10:30:00,43.93,43.95,43.9,43.95,40169.36271848877,43.93,43.95,43.9,43.95,40169.3627
2007-02-16 10:35:00,43.95,44.0,43.9,43.92,61448.2683747693,43.95,44.0,43.9,43.92,61448.2684
2007-02-16 10:40:00,43.94,44.04,43.94,44.01,51134.51308218435,43.94,44.04,43.94,44.01,51134.5131
2007-02-16 10:45:00,44.0,44.2,44.0,44.19,83378.56910216046,44.0,44.2,44.0,44.19,83378.5691
2007-02-16 10:50:00,44.19,44.26,44.16,44.16,50265.98632070351,44.19,44.26,44.16,44.16,50265.9863
2007-02-16 10:55:00,44.17,44.35,44.11,44.32,58734.12224514168,44.17,44.35,44.11,44.32,58734.1222
2007-02-16 11:00:00,44.31,44.4,44.26,44.37,35718.16306589947,44.31,44.4,44.26,44.37,35718.1631
2007-02-16 11:05:00,44.38,44.41,44.3,44.35,41906.41624145044,44.38,44.41,44.3,44.35,41906.4162
2007-02-16 11:10:00,44.36,44.37,44.33,44.36,14330.69156443383,44.36,44.37,44.33,44.36,14330.6916
2007-02-16 11:15:00,44.37,44.44,44.37,44.42,36586.68982738031,44.37,44.44,44.37,44.42,36586.6898
2007-02-16 11:20:00,44.42,44.42,44.3,44.3,20844.642275540114,44.42,44.42,44.3,44.3,20844.6423
2007-02-16 11:25:00,44.31,44.33,44.3,44.33,14873.520790359353,44.31,44.33,44.3,44.33,14873.5208
2007-02-16 11:30:00,44.34,44.34,44.29,44.3,16610.57431332103,44.34,44.34,44.29,44.3,16610.5743
2007-02-16 11:35:00,44.3,44.4,44.3,44.4,12702.203886657258,44.3,44.4,44.3,44.4,12702.2039
2007-02-16 11:40:00,44.4,44.49,44.4,44.44,71219.19444142873,44.4,44.49,44.4,44.44,71219.1944
2007-02-16 11:45:00,44.44,44.44,44.3,44.3,27684.29052220172,44.44,44.44,44.3,44.3,27684.2905
2007-02-16 11:50:00,44.3,44.3,44.21,44.21,43752.03560959722,44.3,44.3,44.21,44.21,43752.0356
2007-02-16 11:55:00,44.21,44.28,44.21,44.27,21930.300727391164,44.21,44.28,44.21,44.27,21930.3007
2007-02-16 12:00:00,44.28,44.4,44.28,44.4,48854.63033329714,44.28,44.4,44.28,44.4,48854.6303
2007-02-16 12:05:00,44.39,44.4,44.35,44.38,21278.90565628053,44.39,44.4,44.35,44.38,21278.9057
2007-02-16 12:10:00,44.38,44.42,44.37,44.42,17153.403539246552,44.38,44.42,44.37,44.42,17153.4035
2007-02-16 12:15:00,44.42,44.45,44.33,44.33,32026.924329605907,44.42,44.45,44.33,44.33,32026.9243
2007-02-16 12:20:00,44.33,44.33,44.26,44.26,27467.158831831508,44.33,44.33,44.26,44.26,27467.1588
2007-02-16 12:25:00,44.25,44.28,44.22,44.22,20301.8130496146,44.25,44.28,44.22,44.22,20301.813
2007-02-16 12:30:00,44.22,44.26,44.21,44.22,33872.54369775269,44.22,44.26,44.21,44.22,33872.5437
2007-02-16 12:35:00,44.22,44.3,44.22,44.26,22581.69579850179,44.22,44.3,44.22,44.26,22581.6958
2007-02-16 12:40:00,44.27,44.35,44.25,44.35,17153.403539246552,44.27,44.35,44.25,44.35,17153.4035
2007-02-16 12:45:00,44.37,44.39,44.3,44.3,25838.671154054937,44.37,44.39,44.3,44.3,25838.6712
2007-02-16 12:50:00,44.3,44.41,44.3,44.34,26924.329605905983,44.3,44.41,44.3,44.34,26924.3296
2007-02-16 12:55:00,44.33,44.41,44.32,44.35,13679.296493323202,44.33,44.41,44.32,44.35,13679.2965
2007-02-16 13:00:00,44.35,44.42,44.35,44.41,22798.827488872,44.35,44.42,44.35,44.41,22798.8275
2007-02-16 13:05:00,44.41,44.47,44.37,44.46,26164.368689610248,44.41,44.47,44.37,44.46,26164.3687
2007-02-16 13:10:00,44.46,44.47,44.26,44.27,35718.16306589947,44.46,44.47,44.26,44.27,35718.1631
2007-02-16 13:15:00,44.27,44.34,44.26,44.3,30507.00249701444,44.27,44.34,44.26,44.3,30507.0025
2007-02-16 13:20:00,44.3,44.3,44.17,44.18,34198.241233308,44.3,44.3,44.17,44.18,34198.2412
2007-02-16 13:25:00,44.18,44.23,44.17,44.19,27684.29052220172,44.18,44.23,44.17,44.19,27684.2905
2007-02-16 13:30:00,44.19,44.2,44.13,44.13,26490.066225165563,44.19,44.2,44.13,44.13,26490.0662
2007-02-16 13:35:00,44.13,44.18,44.12,44.17,16284.876777765716,44.13,44.18,44.12,44.17,16284.8768
2007-02-16 13:40:00,44.18,44.18,44.12,44.15,11725.111279991315,44.18,44.18,44.12,44.15,11725.1113
2007-02-16 13:45:00,44.15,44.28,44.15,44.28,20193.24720442949,44.15,44.28,44.15,44.28,20193.2472
2007-02-16 13:50:00,44.27,44.3,44.22,44.26,14764.95494517425,44.27,44.3,44.22,44.26,14764.9549
2007-02-16 13:55:00,44.27,44.35,44.27,44.3,16502.008468135926,44.27,44.35,44.27,44.3,16502.0085
2007-02-16 14:00:00,44.3,44.38,44.3,44.36,17479.101074801867,44.3,44.38,44.3,44.36,17479.1011
2007-02-16 14:05:00,44.35,44.43,44.33,44.33,43426.33807404191,44.35,44.43,44.33,44.33,43426.3381
2007-02-16 14:10:00,44.33,44.34,44.26,44.34,52220.17153403539,44.33,44.34,44.26,44.34,52220.1715
2007-02-16 14:15:00,44.33,44.37,44.3,44.33,51677.34230810987,44.33,44.37,44.3,44.33,51677.3423
2007-02-16 14:20:00,44.33,44.35,44.31,44.32,35501.03137552926,44.33,44.35,44.31,44.32,35501.0314
2007-02-16 14:25:00,44.32,44.42,44.31,44.41,41255.02117033981,44.32,44.42,44.31,44.41,41255.0212
2007-02-16 14:30:00,44.41,44.42,44.34,44.42,32135.49017479101,44.41,44.42,44.34,44.42,32135.4902
2007-02-16 14:35:00,44.42,44.5,44.41,44.46,74693.30148735209,44.42,44.5,44.41,44.46,74693.3015
2007-02-16 14:40:00,44.46,44.5,44.45,44.48,41689.28455108023,44.46,44.5,44.45,44.48,41689.2846
2007-02-16 14:45:00,44.48,44.53,44.46,44.46,50700.24970144393,44.48,44.53,44.46,44.46,50700.2497
2007-02-16 14:50:00,44.45,44.45,44.37,44.44,21278.90565628053,44.45,44.45,44.37,44.44,21278.9057
2007-02-16 14:55:00,44.44,44.46,44.4,44.42,18999.022907393333,44.44,44.46,44.4,44.42,18999.0229
2007-02-16 15:00:00,44.42,44.42,44.31,44.35,45271.95744218869,44.42,44.42,44.31,44.35,45271.9574
2007-02-16 15:05:00,44.35,44.35,44.26,44.3,18347.627836282707,44.35,44.35,44.26,44.3,18347.6278
2007-02-16 15:10:00,44.29,44.34,44.27,44.34,23993.05178590816,44.29,44.34,44.27,44.34,23993.0518
2007-02-16 15:15:00,44.34,44.53,44.33,44.48,73390.51134513083,44.34,44.53,44.33,44.48,73390.5113
2007-02-16 15:20:00,44.48,44.57,44.44,44.49,188687.4389317121,44.48,44.57,44.44,44.49,188687.4389
2007-02-16 15:25:00,44.49,44.51,44.47,44.5,46791.87927478016,44.49,44.51,44.47,44.5,46791.8793
2007-02-16 15:30:00,44.51,44.51,44.47,44.48,44946.25990663337,44.51,44.51,44.47,44.48,44946.2599
2007-02-16 15:35:00,44.49,44.49,44.4,44.42,43209.2063836717,44.49,44.49,44.4,44.42,43209.2064
2007-02-16 15:40:00,44.42,44.42,44.38,44.38,35501.03137552926,44.42,44.42,44.38,44.38,35501.0314
2007-02-16 15:45:00,44.4,44.42,44.38,44.4,60254.044077733146,44.4,44.42,44.38,44.4,60254.0441
2007-02-16 15:50:00,44.41,44.44,44.38,44.39,89783.95396808164,44.41,44.44,44.38,44.39,89783.954
2007-02-16 15:55:00,44.4,44.45,44.39,44.39,137335.79415915752,44.4,44.45,44.39,44.39,137335.7942
2007-02-20 09:30:00,44.26,44.34,43.75,43.78,160786.01671914017,44.26,44.34,43.75,43.78,160786.0167
2007-02-20 09:35:00,43.78,43.79,43.6,43.65,108674.41103028988,43.78,43.79,43.6,43.65,108674.411
2007-02-20 09:40:00,43.65,43.67,43.4,43.45,137552.92584952773,43.65,43.67,43.4,43.45,137552.9258
2007-02-20 09:45:00,43.45,43.59,43.43,43.56,88481.16382586039,43.45,43.59,43.43,43.56,88481.1638
2007-02-20 09:50:00,43.56,43.64,43.44,43.45,78058.84268809033,43.56,43.64,43.44,43.45,78058.8427
2007-02-20 09:55:00,43.44,43.68,43.43,43.68,42340.67962219086,43.44,43.68,43.43,43.68,42340.6796
2007-02-20 10:00:00,43.68,43.68,43.35,43.35,105960.26490066224,43.68,43.68,43.35,43.35,105960.2649
2007-02-20 10:05:00,43.36,43.48,43.21,43.48,123982.19520138964,43.36,43.48,43.21,43.48,123982.1952
2007-02-20 10:10:00,43.49,43.58,43.45,43.46,66442.29725328412,43.49,43.58,43.45,43.46,66442.2973
2007-02-20 10:15:00,43.45,43.56,43.45,43.45,38866.57257626751,43.45,43.56,43.45,43.45,38866.5726
2007-02-20 10:20:00,43.44,43.51,43.44,43.47,51134.51308218435,43.44,43.51,43.44,43.47,51134.5131
2007-02-20 10:25:00,43.47,43.52,43.46,43.51,56779.93703180979,43.47,43.52,43.46,43.51,56779.937
2007-02-20 10:30:00,43.5,43.57,43.49,43.54,61556.834219954406,43.5,43.57,43.49,43.54,61556.8342
2007-02-20 10:35:00,43.53,43.54,43.47,43.52,135055.91141027035,43.53,43.54,43.47,43.52,135055.9114
2007-02-20 10:40:00,43.53,43.6,43.49,43.58,134947.34556508524,43.53,43.6,43.49,43.58,134947.3456
2007-02-20 10:45:00,43.58,43.72,43.56,43.6,55151.449354033226,43.58,43.72,43.56,43.6,55151.4494
2007-02-20 10:50:00,43.6,43.63,43.56,43.56,29204.212354793184,43.6,43.63,43.56,43.56,29204.2124
2007-02-20 10:55:00,43.56,43.57,43.55,43.57,10205.189447399847,43.56,43.57,43.55,43.57,10205.1894
2007-02-20 11:00:00,43.58,43.71,43.58,43.6,33655.41200738248,43.58,43.71,43.58,43.6,33655.412
2007-02-20 11:05:00,43.6,43.6,43.54,43.56,8902.399305178591,43.6,43.6,43.54,43.56,8902.3993
2007-02-20 11:10:00,43.56,43.6,43.55,43.6,26815.76376072088,43.56,43.6,43.55,43.6,26815.7638
2007-02-20 11:15:00,43.6,43.7,43.59,43.7,39952.23102811856,43.6,43.7,43.59,43.7,39952.231
2007-02-20 11:20:00,43.7,43.79,43.64,43.72,41146.45532515471,43.7,43.79,43.64,43.72,41146.4553
2007-02-20 11:25:00,43.72,43.84,43.69,43.84,44403.430680707854,43.72,43.84,43.69,43.84,44403.4307
2007-02-20 11:30:00,43.84,43.9,43.83,43.83,38758.0067310824,43.84,43.9,43.83,43.83,38758.0067
2007-02-20 11:35:00,43.84,43.84,43.78,43.8,19976.11551405928,43.84,43.84,43.78,43.8,19976.1155
2007-02-20 11:40:00,43.78,43.84,43.78,43.83,12376.506351101943,43.78,43.84,43.78,43.83,12376.5064
2007-02-20 11:45:00,43.84,44.05,43.83,44.01,42557.81131256107,43.84,44.05,43.83,44.01,42557.8113
2007-02-20 11:50:00,44.0,44.0,43.95,43.98,23124.52502442732,44.0,44.0,43.95,43.98,23124.525
2007-02-20 11:55:00,43.98,43.98,43.92,43.93,22907.393334057106,43.98,43.98,43.92,43.93,22907.3933
2007-02-20 12:00:00,43.93,43.98,43.89,43.98,35392.465530344154,43.93,43.98,43.89,43.98,35392.4655
2007-02-20 12:05:00,43.97,44.01,43.95,43.98,34741.070459233524,43.97,44.01,43.95,43.98,34741.0705
2007-02-20 12:10:00,43.97,44.01,43.96,43.97,16827.70600369124,43.97,44.01,43.96,43.97,16827.706
2007-02-20 12:15:00,43.98,44.05,43.98,44.03,31592.660948865487,43.98,44.05,43.98,44.03,31592.6609
2007-02-20 12:20:00,44.03,44.07,44.0,44.06,28661.38312886766,44.03,44.07,44.0,44.06,28661.3831
2007-02-20 12:25:00,44.06,44.07,44.03,44.03,19541.85213331886,44.06,44.07,44.03,44.03,19541.8521
2007-02-20 12:30:00,44.03,44.04,43.97,43.97,49397.45955922267,44.03,44.04,43.97,43.97,49397.4596
2007-02-20 12:35:00,43.97,43.98,43.92,43.93,60688.307458473566,43.97,43.98,43.92,43.93,60688.3075
2007-02-20 12:40:00,43.92,43.94,43.91,43.92,15850.613397025296,43.92,43.94,43.91,43.92,15850.6134
2007-02-20 12:45:00,43.92,43.92,43.9,43.91,17153.403539246552,43.92,43.92,43.9,43.91,17153.4035
2007-02-20 12:50:00,43.91,43.91,43.85,43.85,17261.969384431657,43.91,43.91,43.85,43.85,17261.9694
2007-02-20 12:55:00,43.84,43.84,43.79,43.82,17153.403539246552,43.84,43.84,43.79,43.82,17153.4035
2007-02-20 13:00:00,43.83,43.84,43.8,43.8,16393.44262295082,43.83,43.84,43.8,43.8,16393.4426
2007-02-20 13:05:00,43.8,43.83,43.75,43.77,38215.17750515688,43.8,43.83,43.75,43.77,38215.1775
2007-02-20 13:10:00,43.78,43.78,43.66,43.66,23993.05178590816,43.78,43.78,43.66,43.66,23993.0518
2007-02-20 13:15:00,43.66,43.67,43.58,43.6,86961.24199326892,43.66,43.67,43.58,43.6,86961.242
2007-02-20 13:20:00,43.6,43.68,43.6,43.66,23233.09086961242,43.6,43.68,43.6,43.66,23233.0909
2007-02-20 13:25:00,43.66,43.66,43.64,43.65,7273.91162740202,43.66,43.66,43.64,43.65,7273.9116
2007-02-20 13:30:00,43.64,43.65,43.61,43.61,24318.749321463467,43.64,43.65,43.61,43.61,24318.7493
2007-02-20 13:35:00,43.62,43.64,43.61,43.62,24861.578547388992,43.62,43.64,43.61,43.62,24861.5785
2007-02-20 13:40:00,43.62,43.62,43.6,43.6,37129.51905330584,43.62,43.62,43.6,43.6,37129.5191
2007-02-20 13:45:00,43.6,43.61,43.58,43.59,42883.508848116384,43.6,43.61,43.58,43.59,42883.5088
2007-02-20 13:50:00,43.59,43.6,43.58,43.59,49071.76202366736,43.59,43.6,43.58,43.59,49071.762
2007-02-20 13:55:00,43.59,43.59,43.51,43.52,104983.17229399632,43.59,43.59,43.51,43.52,104983.1723
2007-02-20 14:00:00,43.52,43.56,43.49,43.55,35175.333839973944,43.52,43.56,43.49,43.55,35175.3338
2007-02-20 14:05:00,43.55,43.55,43.52,43.53,21821.73488220606,43.55,43.55,43.52,43.53,21821.7349
2007-02-20 14:10:00,43.53,43.64,43.52,43.63,19976.11551405928,43.53,43.64,43.52,43.63,19976.1155
2007-02-20 14:15:00,43.63,43.67,43.62,43.67,23450.22255998263,43.63,43.67,43.62,43.67,23450.2226
2007-02-20 14:20:00,43.67,43.72,43.52,43.67,47877.537726631206,43.67,43.72,43.52,43.67,47877.5377
2007-02-20 14:25:00,43.68,43.68,43.62,43.66,57322.76625773532,43.68,43.68,43.62,43.66,57322.7663
2007-02-20 14:30:00,43.66,43.71,43.62,43.63,35501.03137552926,43.66,43.71,43.62,43.63,35501.0314
2007-02-20 14:35:00,43.63,43.63,43.52,43.57,87395.50537400934,43.63,43.63,43.52,43.57,87395.5054
2007-02-20 14:40:00,43.57,43.57,43.49,43.54,27792.85636738682,43.57,43.57,43.49,43.54,27792.8564
2007-02-20 14:45:00,43.53,43.6,43.53,43.57,31158.39756812507,43.53,43.6,43.53,43.57,31158.3976
2007-02-20 14:50:00,43.59,43.59,43.55,43.56,14113.55987406362,43.59,43.59,43.55,43.56,14113.5599
2007-02-20 14:55:00,43.56,43.61,43.56,43.58,42774.94300293128,43.56,43.61,43.56,43.58,42774.943
2007-02-20 15:00:00,43.58,43.61,43.52,43.6,38540.87504071219,43.58,43.61,43.52,43.6,38540.875
2007-02-20 15:05:00,43.6,43.68,43.6,43.67,43317.7722288568,43.6,43.68,43.6,43.67,43317.7722
2007-02-20 15:10:00,43.67,43.67,43.56,43.57,64813.80957550755,43.67,43.67,43.56,43.57,64813.8096
2007-02-20 15:15:00,43.57,43.65,43.57,43.63,50483.11801107372,43.57,43.65,43.57,43.63,50483.118
2007-02-20 15:20:00,43.64,43.64,43.54,43.57,40386.49440885898,43.64,43.64,43.54,43.57,40386.4944
2007-02-20 15:25:00,43.57,43.61,43.56,43.6,31266.96341331017,43.57,43.61,43.56,43.6,31266.9634
2007-02-20 15:30:00,43.59,43.6,43.51,43.51,97492.12897622408,43.59,43.6,43.51,43.51,97492.129
2007-02-20 15:35:00,43.51,43.52,43.47,43.49,45814.78666811421,43.51,43.52,43.47,43.49,45814.7867
2007-02-20 15:40:00,43.49,43.49,43.41,43.47,89241.12474215613,43.49,43.49,43.41,43.47,89241.1247
2007-02-20 15:45:00,43.47,43.5,43.47,43.5,70133.53598957768,43.47,43.5,43.47,43.5,70133.536
2007-02-20 15:50:00,43.51,43.51,43.42,43.42,110954.29377917708,43.51,43.51,43.42,43.42,110954.2938
2007-02-20 15:55:00,43.42,43.48,43.39,43.48,173271.08891542722,43.42,43.48,43.39,43.48,173271.0889
2007-02-21 09:30:00,43.38,43.45,42.83,43.05,195744.2188687439,43.38,43.45,42.83,43.05,195744.2189
2007-02-21 09:35:00,43.04,43.12,42.9,42.95,46031.91835848442,43.04,43.12,42.9,42.95,46031.9184
2007-02-21 09:40:00,42.95,42.98,42.9,42.9,57539.89794810553,42.95,42.98,42.9,42.9,57539.8979
2007-02-21 09:45:00,42.9,43.02,42.9,43.02,42449.24546737597,42.9,43.02,42.9,43.02,42449.2455
2007-02-21 09:50:00,43.02,43.02,42.88,42.9,67962.2190858756,43.02,43.02,42.88,42.9,67962.2191
2007-02-21 09:55:00,42.92,43.2,42.9,43.2,41363.587015524914,42.92,43.2,42.9,43.2,41363.587
2007-02-21 10:00:00,43.2,43.33,43.17,43.2,74584.73564216698,43.2,43.33,43.17,43.2,74584.7356
2007-02-21 10:05:00,43.2,43.26,43.18,43.25,27467.158831831508,43.2,43.26,43.18,43.25,27467.1588
2007-02-21 10:10:00,43.25,43.28,43.19,43.23,44946.25990663337,43.25,43.28,43.19,43.23,44946.2599
2007-02-21 10:15:00,43.23,43.23,43.15,43.2,26164.368689610248,43.23,43.23,43.15,43.2,26164.3687
2007-02-21 10:20:00,43.19,43.19,42.92,42.94,37129.51905330584,43.19,43.19,42.92,42.94,37129.5191
2007-02-21 10:25:00,42.94,43.06,42.94,43.06,37998.04581478667,42.94,43.06,42.94,43.06,37998.0458
2007-02-21 10:30:00,43.05,43.05,42.87,42.9,55151.449354033226,43.05,43.05,42.87,42.9,55151.4494
2007-02-21 10:35:00,42.9,42.98,42.84,42.86,57214.20041255021,42.9,42.98,42.84,42.86,57214.2004
2007-02-21 10:40:00,42.86,43.02,42.84,43.0,49180.32786885246,42.86,43.02,42.84,43.0,49180.3279
2007-02-21 10:45:00,43.01,43.02,42.93,42.98,27792.85636738682,43.01,43.02,42.93,42.98,27792.8564
2007-02-21 10:50:00,42.98,42.99,42.94,42.94,34523.938768863314,42.98,42.99,42.94,42.94,34523.9388
2007-02-21 10:55:00,42.94,43.06,42.94,43.06,65899.4680273586,42.94,43.06,42.94,43.06,65899.468
2007-02-21 11:00:00,43.06,43.06,42.96,42.96,20193.24720442949,43.06,43.06,42.96,42.96,20193.2472
2007-02-21 11:05:00,42.98,42.98,42.96,42.97,20627.510585169905,42.98,42.98,42.96,42.97,20627.5106
2007-02-21 11:10:00,42.96,43.02,42.96,43.01,69699.27260883726,42.96,43.02,42.96,43.01,69699.2726
2007-02-21 11:15:00,43.02,43.04,43.01,43.03,20410.37889479969,43.02,43.04,43.01,43.03,20410.3789
2007-02-21 11:20:00,43.02,43.04,43.0,43.0,40386.49440885898,43.02,43.04,43.0,43.0,40386.4944
2007-02-21 11:25:00,42.99,43.0,42.9,42.9,30398.43665182933,42.99,43.0,42.9,42.9,30398.4367
2007-02-21 11:30:00,42.89,42.94,42.86,42.94,35501.03137552926,42.89,42.94,42.86,42.94,35501.0314
2007-02-21 11:35:00,42.94,43.04,42.93,43.02,54174.35674736728,42.94,43.04,42.93,43.02,54174.3567
2007-02-21 11:40:00,43.03,43.04,42.96,42.98,13245.033112582782,43.03,43.04,42.96,42.98,13245.0331
2007-02-21 11:45:00,42.98,43.03,42.9,43.03,59276.9514710672,42.98,43.03,42.9,43.03,59276.9515
2007-02-21 11:50:00,43.02,43.02,42.96,42.98,23450.22255998263,43.02,43.02,42.96,42.98,23450.2226
2007-02-21 11:55:00,42.98,43.0,42.92,42.92,23450.22255998263,42.98,43.0,42.92,42.92,23450.2226
2007-02-21 12:00:00,42.92,42.99,42.9,42.97,32135.49017479101,42.92,42.99,42.9,42.97,32135.4902
2007-02-21 12:05:00,42.97,43.04,42.96,43.02,33981.1095429378,42.97,43.04,42.96,43.02,33981.1095
2007-02-21 12:10:00,43.02,43.05,42.99,43.05,576267.5062425361,43.02,43.05,42.99,43.05,576267.5062
2007-02-21 12:15:00,43.06,43.12,43.02,43.05,37563.782434046254,43.06,43.12,43.02,43.05,37563.7824
2007-02-21 12:20:00,43.02,43.21,43.02,43.18,53848.659211811966,43.02,43.21,43.02,43.18,53848.6592
2007-02-21 12:25:00,43.17,43.21,43.14,43.19,56888.5028769949,43.17,43.21,43.14,43.19,56888.5029
2007-02-21 12:30:00,43.2,43.2,43.08,43.1,22364.564108131584,43.2,43.2,43.08,43.1,22364.5641
2007-02-21 12:35:00,43.11,43.24,43.11,43.22,68830.74584735642,43.11,43.24,43.11,43.22,68830.7458
2007-02-21 12:40:00,43.22,43.3,43.21,43.28,59276.9514710672,43.22,43.3,43.21,43.28,59276.9515
2007-02-21 12:45:00,43.28,43.29,43.22,43.25,19541.85213331886,43.28,43.29,43.22,43.25,19541.8521
2007-02-21 12:50:00,43.25,43.31,43.23,43.29,90978.1782651178,43.25,43.31,43.23,43.29,90978.1783
2007-02-21 12:55:00,43.29,43.34,43.29,43.31,13679.296493323202,43.29,43.34,43.29,43.31,13679.2965
2007-02-21 13:00:00,43.31,43.33,43.3,43.31,23015.95917924221,43.31,43.33,43.3,43.31,23015.9592
2007-02-21 13:05:00,43.32,43.33,43.3,43.32,12919.335577027468,43.32,43.33,43.3,43.32,12919.3356
2007-02-21 13:10:00,43.31,43.31,43.22,43.26,264140.7013353599,43.31,43.31,43.22,43.26,264140.7013
2007-02-21 13:15:00,43.25,43.25,43.11,43.22,31809.792639235697,43.25,43.25,43.11,43.22,31809.7926
2007-02-21 13:20:00,43.21,43.27,43.2,43.22,21061.773965910324,43.21,43.27,43.2,43.22,21061.774
2007-02-21 13:25:00,43.23,43.26,43.22,43.22,8793.833459993486,43.23,43.26,43.22,43.22,8793.8335
2007-02-21 13:30:00,43.22,43.22,43.08,43.08,26924.329605905983,43.22,43.22,43.08,43.08,26924.3296
2007-02-21 13:35:00,43.09,43.09,43.06,43.06,12919.335577027468,43.09,43.09,43.06,43.06,12919.3356
2007-02-21 13:40:00,43.06,43.06,43.0,43.03,34741.070459233524,43.06,43.06,43.0,43.03,34741.0705
2007-02-21 13:45:00,43.02,43.04,43.01,43.02,54174.35674736728,43.02,43.04,43.01,43.02,54174.3567
2007-02-21 13:50:00,43.02,43.07,43.02,43.06,11616.54543480621,43.02,43.07,43.02,43.06,11616.5454
2007-02-21 13:55:00,43.05,43.13,43.01,43.13,28335.685593312344,43.05,43.13,43.01,43.13,28335.6856
2007-02-21 14:00:00,43.13,43.15,43.02,43.1,45271.95744218869,43.13,43.15,43.02,43.1,45271.9574
2007-02-21 14:05:00,43.1,43.23,43.09,43.2,38432.30919552709,43.1,43.23,43.09,43.2,38432.3092
2007-02-21 14:10:00,43.2,43.25,43.15,43.23,23124.52502442732,43.2,43.25,43.15,43.23,23124.525
2007-02-21 14:15:00,43.23,43.24,43.2,43.23,18456.19368146781,43.23,43.24,43.2,43.23,18456.1937
2007-02-21 14:20:00,43.22,43.26,43.18,43.24,23775.920095537946,43.22,43.26,43.18,43.24,23775.9201
2007-02-21 14:25:00,43.24,43.25,43.14,43.25,27250.02714146129,43.24,43.25,43.14,43.25,27250.0271
2007-02-21 14:30:00,43.25,43.26,43.22,43.25,27684.29052220172,43.25,43.26,43.22,43.25,27684.2905
2007-02-21 14:35:00,43.24,43.25,43.22,43.24,15959.1792422104,43.24,43.25,43.22,43.24,15959.1792
2007-02-21 14:40:00,43.23,43.31,43.22,43.29,46900.44511996526,43.23,43.31,43.22,43.29,46900.4451
2007-02-21 14:45:00,43.29,43.35,43.26,43.29,49180.32786885246,43.29,43.35,43.26,43.29,49180.3279
2007-02-21 14:50:00,43.29,43.33,43.29,43.31,16176.31093258061,43.29,43.33,43.29,43.31,16176.3109
2007-02-21 14:55:00,43.31,43.32,43.29,43.29,38975.13842145261,43.31,43.32,43.29,43.29,38975.1384
2007-02-21 15:00:00,43.29,43.3,43.25,43.28,35718.16306589947,43.29,43.3,43.25,43.28,35718.1631
2007-02-21 15:05:00,43.28,43.34,43.27,43.27,50265.98632070351,43.28,43.34,43.27,43.27,50265.9863
2007-02-21 15:10:00,43.28,43.35,43.27,43.28,32461.187710346327,43.28,43.35,43.27,43.28,32461.1877
2007-02-21 15:15:00,43.28,43.28,43.23,43.24,24535.88101183368,43.28,43.28,43.23,43.24,24535.881
2007-02-21 15:20:00,43.23,43.25,43.22,43.25,25078.7102377592,43.23,43.25,43.22,43.25,25078.7102
2007-02-21 15:25:00,43.25,43.27,43.22,43.22,19867.549668874173,43.25,43.27,43.22,43.22,19867.5497
2007-02-21 15:30:00,43.22,43.24,43.16,43.19,63728.1511236565,43.22,43.24,43.16,43.19,63728.1511
2007-02-21 15:35:00,43.19,43.36,43.17,43.29,223319.9435457605,43.19,43.36,43.17,43.29,223319.9435
2007-02-21 15:40:00,43.3,43.39,43.28,43.37,69699.27260883726,43.3,43.39,43.28,43.37,69699.2726
2007-02-21 15:45:00,43.37,43.38,43.3,43.32,51785.90815329498,43.37,43.38,43.3,43.32,51785.9082
2007-02-21 15:50:00,43.32,43.43,43.31,43.39,97600.69482140918,43.32,43.43,43.31,43.39,97600.6948
2007-02-21 15:55:00,43.38,43.54,43.31,43.31,185756.16111171423,43.38,43.54,43.31,43.31,185756.1611
2007-02-22 09:30:00,43.3,43.31,42.93,43.11,75018.9990229074,43.3,43.31,42.93,43.11,75018.999
2007-02-22 09:35:00,43.11,43.16,42.94,42.97,38975.13842145261,43.11,43.16,42.94,42.97,38975.1384
2007-02-22 09:40:00,42.97,43.05,42.94,42.94,25078.7102377592,42.97,43.05,42.94,42.94,25078.7102
2007-02-22 09:45:00,42.94,43.09,42.94,43.04,21821.73488220606,42.94,43.09,42.94,43.04,21821.7349
2007-02-22 09:50:00,43.02,43.25,43.02,43.24,124633.59027250028,43.02,43.25,43.02,43.24,124633.5903
2007-02-22 09:55:00,43.21,43.21,43.0,43.02,20736.07643035501,43.21,43.21,43.0,43.02,20736.0764
2007-02-22 10:00:00,43.02,43.02,42.94,42.96,19976.11551405928,43.02,43.02,42.94,42.96,19976.1155
2007-02-22 10:05:00,42.94,43.13,42.94,43.04,21061.773965910324,42.94,43.13,42.94,43.04,21061.774
2007-02-22 10:10:00,43.04,43.04,42.95,42.97,9770.92606665943,43.04,43.04,42.95,42.97,9770.9261
2007-02-22 10:15:00,42.94,42.97,42.85,42.95,23124.52502442732,42.94,42.97,42.85,42.95,23124.525
2007-02-22 10:20:00,42.96,43.18,42.95,43.09,38215.17750515688,42.96,43.18,42.95,43.09,38215.1775
2007-02-22 10:25:00,43.08,43.17,43.04,43.14,20410.37889479969,43.08,43.17,43.04,43.14,20410.3789
2007-02-22 10:30:00,43.13,43.13,43.01,43.04,37238.08489849094,43.13,43.13,43.01,43.04,37238.0849
2007-02-22 10:35:00,43.05,43.14,43.03,43.14,26490.066225165563,43.05,43.14,43.03,43.14,26490.0662
2007-02-22 10:40:00,43.14,43.25,43.13,43.19,42014.98208663554,43.14,43.25,43.13,43.19,42014.9821
2007-02-22 10:45:00,43.17,43.23,43.15,43.16,21604.60319183585,43.17,43.23,43.15,43.16,21604.6032
2007-02-22 10:50:00,43.16,43.21,43.16,43.2,23558.788405167736,43.16,43.21,43.16,43.2,23558.7884
2007-02-22 10:55:00,43.19,43.24,43.19,43.2,34198.241233308,43.19,43.24,43.19,43.2,34198.2412
2007-02-22 11:00:00,43.2,43.25,43.19,43.23,28987.08066442297,43.2,43.25,43.19,43.23,28987.0807
2007-02-22 11:05:00,43.23,43.24,43.14,43.16,20953.20812072522,43.23,43.24,43.14,43.16,20953.2081
2007-02-22 11:10:00,43.16,43.21,43.15,43.16,14222.125719248725,43.16,43.21,43.15,43.16,14222.1257
2007-02-22 11:15:00,43.17,43.17,42.88,42.91,79578.7645206818,43.17,43.17,42.88,42.91,79578.7645
2007-02-22 11:20:00,42.9,42.93,42.83,42.88,52654.43491477581,42.9,42.93,42.83,42.88,52654.4349
2007-02-22 11:25:00,42.88,42.93,42.86,42.9,28227.11974812724,42.88,42.93,42.86,42.9,28227.1197
2007-02-22 11:30:00,42.9,42.9,42.68,42.72,61231.13668439909,42.9,42.9,42.68,42.72,61231.1367
2007-02-22 11:35:00,42.7,42.88,42.67,42.88,36369.5581370101,42.7,42.88,42.67,42.88,36369.5581
2007-02-22 11:40:00,42.88,42.92,42.79,42.84,30181.304961459125,42.88,42.92,42.79,42.84,30181.305
2007-02-22 11:45:00,42.85,42.92,42.81,42.83,42232.11377700576,42.85,42.92,42.81,42.83,42232.1138
2007-02-22 11:50:00,42.83,42.95,42.82,42.92,33655.41200738248,42.83,42.95,42.82,42.92,33655.412
2007-02-22 11:55:00,42.92,43.02,42.89,42.97,50917.38139181414,42.92,43.02,42.89,42.97,50917.3814
2007-02-22 12:00:00,42.96,43.03,42.96,43.01,24210.18347627836,42.96,43.03,42.96,43.01,24210.1835
2007-02-22 12:05:00,43.01,43.01,42.97,42.98,12050.80881554663,43.01,43.01,42.97,42.98,12050.8088
2007-02-22 12:10:00,42.98,42.98,42.9,42.93,18673.325371838026,42.98,42.98,42.9,42.93,18673.3254
2007-02-22 12:15:00,42.91,42.96,42.89,42.89,20084.681359244383,42.91,42.96,42.89,42.89,20084.6814
2007-02-22 12:20:00,42.89,42.95,42.88,42.95,16284.876777765716,42.89,42.95,42.88,42.95,16284.8768
2007-02-22 12:25:00,42.96,43.0,42.94,42.98,36695.25567256541,42.96,43.0,42.94,42.98,36695.2557
2007-02-22 12:30:00,43.0,43.09,43.0,43.08,36695.25567256541,43.0,43.09,43.0,43.08,36695.2557
2007-02-22 12:35:00,43.07,43.14,43.06,43.11,30507.00249701444,43.07,43.14,43.06,43.11,30507.0025
2007-02-22 12:40:00,43.11,43.11,43.01,43.05,21387.47150146564,43.11,43.11,43.01,43.05,21387.4715
2007-02-22 12:45:00,43.04,43.07,43.01,43.07,17587.666919986972,43.04,43.07,43.01,43.07,17587.6669
2007-02-22 12:50:00,43.08,43.09,43.05,43.07,7491.043317772229,43.08,43.09,43.05,43.07,7491.0433
2007-02-22 12:55:00,43.06,43.06,42.97,42.97,6079.687330365867,43.06,43.06,42.97,42.97,6079.6873
2007-02-22 13:00:00,42.97,43.04,42.97,43.03,16502.008468135926,42.97,43.04,42.97,43.03,16502.0085
2007-02-22 13:05:00,43.03,43.07,43.02,43.06,6405.384865921182,43.03,43.07,43.02,43.06,6405.3849
2007-02-22 13:10:00,43.08,43.09,43.0,43.09,18673.325371838026,43.08,43.09,43.0,43.09,18673.3254
2007-02-22 13:15:00,43.09,43.14,43.07,43.12,22907.393334057106,43.09,43.14,43.07,43.12,22907.3933
2007-02-22 13:20:00,43.12,43.23,43.12,43.18,36803.82151775052,43.12,43.23,43.12,43.18,36803.8215
2007-02-22 13:25:00,43.18,43.19,43.1,43.1,11616.54543480621,43.18,43.19,43.1,43.1,11616.5454
2007-02-22 13:30:00,43.09,43.14,43.06,43.14,9336.662685919013,43.09,43.14,43.06,43.14,9336.6627
2007-02-22 13:35:00,43.14,43.16,43.13,43.16,21713.169037020954,43.14,43.16,43.13,43.16,21713.169
2007-02-22 13:40:00,43.17,43.17,43.11,43.14,24753.012702203887,43.17,43.17,43.11,43.14,24753.0127
2007-02-22 13:45:00,43.15,43.22,43.14,43.2,57214.20041255021,43.15,43.22,43.14,43.2,57214.2004
2007-02-22 13:50:00,43.2,43.23,43.17,43.22,17587.666919986972,43.2,43.23,43.17,43.22,17587.6669
2007-02-22 13:55:00,43.22,43.22,43.2,43.21,30941.26587775486,43.22,43.22,43.2,43.21,30941.2659
2007-02-22 14:00:00,43.2,43.29,43.19,43.29,112908.47899250896,43.2,43.29,43.19,43.29,112908.479
2007-02-22 14:05:00,43.27,43.3,43.25,43.29,62533.92682662035,43.27,43.3,43.25,43.29,62533.9268
2007-02-22 14:10:00,43.3,43.4,43.29,43.38,44403.430680707854,43.3,43.4,43.29,43.38,44403.4307
2007-02-22 14:15:00,43.38,43.53,43.37,43.5,101617.63109325808,43.38,43.53,43.37,43.5,101617.6311
2007-02-22 14:20:00,43.5,43.56,43.49,43.5,74150.47226142656,43.5,43.56,43.49,43.5,74150.4723
2007-02-22 14:25:00,43.5,43.5,43.39,43.4,48311.801107371626,43.5,43.5,43.39,43.4,48311.8011
2007-02-22 14:30:00,43.41,43.41,43.29,43.32,36152.42644663989,43.41,43.41,43.29,43.32,36152.4264
2007-02-22 14:35:00,43.3,43.38,43.28,43.29,38432.30919552709,43.3,43.38,43.28,43.29,38432.3092
2007-02-22 14:40:00,43.3,43.34,43.29,43.29,44186.29899033765,43.3,43.34,43.29,43.29,44186.299
2007-02-22 14:45:00,43.29,43.41,43.29,43.35,41580.71870589512,43.29,43.41,43.29,43.35,41580.7187
2007-02-22 14:50:00,43.35,43.57,43.35,43.51,133210.29204212356,43.35,43.57,43.35,43.51,133210.292
2007-02-22 14:55:00,43.53,43.53,43.43,43.43,24101.61763109326,43.53,43.53,43.43,43.43,24101.6176
2007-02-22 15:00:00,43.42,43.42,43.35,43.42,40929.3236347845,43.42,43.42,43.35,43.42,40929.3236
2007-02-22 15:05:00,43.42,43.55,43.39,43.49,55694.27857995874,43.42,43.55,43.39,43.49,55694.2786
2007-02-22 15:10:00,43.49,43.49,43.45,43.48,73064.81380957551,43.49,43.49,43.45,43.48,73064.8138
2007-02-22 15:15:00,43.48,43.5,43.42,43.43,26055.802844425143,43.48,43.5,43.42,43.43,26055.8028
2007-02-22 15:20:00,43.43,43.44,43.4,43.41,19324.72044294865,43.43,43.44,43.4,43.41,19324.7204
2007-02-22 15:25:00,43.4,43.44,43.38,43.42,41906.41624145044,43.4,43.44,43.38,43.42,41906.4162
2007-02-22 15:30:00,43.42,43.55,43.42,43.52,80013.02790142222,43.42,43.55,43.42,43.52,80013.0279
2007-02-22 15:35:00,43.53,43.53,43.38,43.38,34306.807078493104,43.53,43.53,43.38,43.38,34306.8071
2007-02-22 15:40:00,43.38,43.41,43.35,43.36,40712.19194441429,43.38,43.41,43.35,43.36,40712.1919
2007-02-22 15:45:00,43.37,43.42,43.36,43.4,49831.72293996309,43.37,43.42,43.36,43.4,49831.7229
2007-02-22 15:50:00,43.4,43.48,43.37,43.41,81207.25219845837,43.4,43.48,43.37,43.41,81207.2522
2007-02-22 15:55:00,43.41,43.48,43.38,43.46,117576.81033546849,43.41,43.48,43.38,43.46,117576.8103
2007-02-23 09:30:00,43.55,43.7,43.3,43.34,68830.74584735642,43.55,43.7,43.3,43.34,68830.7458
2007-02-23 09:35:00,43.31,43.38,43.18,43.37,20084.681359244383,43.31,43.38,43.18,43.37,20084.6814
2007-02-23 09:40:00,43.36,43.4,43.29,43.4,24861.578547388992,43.36,43.4,43.29,43.4,24861.5785
2007-02-23 09:45:00,43.38,43.44,43.29,43.29,22907.393334057106,43.38,43.44,43.29,43.29,22907.3933
2007-02-23 09:50:00,43.29,43.3,43.23,43.25,17587.666919986972,43.29,43.3,43.23,43.25,17587.6669
2007-02-23 09:55:00,43.25,43.32,43.13,43.13,30507.00249701444,43.25,43.32,43.13,43.13,30507.0025
2007-02-23 10:00:00,43.13,43.22,43.11,43.16,38323.74335034198,43.13,43.22,43.11,43.16,38323.7434
2007-02-23 10:05:00,43.16,43.33,43.14,43.3,36369.5581370101,43.16,43.33,43.14,43.3,36369.5581
2007-02-23 10:10:00,43.32,43.43,43.31,43.39,42449.24546737597,43.32,43.43,43.31,43.39,42449.2455
2007-02-23 10:15:00,43.39,43.47,43.38,43.46,15742.04755184019,43.39,43.47,43.38,43.46,15742.0476
2007-02-23 10:20:00,43.45,43.45,43.35,43.35,33438.28031701227,43.45,43.45,43.35,43.35,33438.2803
2007-02-23 10:25:00,43.35,43.35,43.14,43.21,30398.43665182933,43.35,43.35,43.14,43.21,30398.4367
2007-02-23 10:30:00,43.2,43.21,43.11,43.16,21604.60319183585,43.2,43.21,43.11,43.16,21604.6032
2007-02-23 10:35:00,43.18,43.27,43.18,43.21,14547.82325480404,43.18,43.27,43.18,43.21,14547.8233
2007-02-23 10:40:00,43.21,43.25,43.08,43.22,45923.35251329932,43.21,43.25,43.08,43.22,45923.3525
2007-02-23 10:45:00,43.21,43.24,43.1,43.24,33004.01693627185,43.21,43.24,43.1,43.24,33004.0169
2007-02-23 10:50:00,43.23,43.28,43.23,43.25,17804.798610357182,43.23,43.28,43.23,43.25,17804.7986
2007-02-23 10:55:00,43.25,43.27,43.24,43.27,11290.847899250895,43.25,43.27,43.24,43.27,11290.8479
2007-02-23 11:00:00,43.26,43.3,43.23,43.25,18021.930300727392,43.26,43.3,43.23,43.25,18021.9303
2007-02-23 11:05:00,43.25,43.25,43.19,43.21,9879.491911844534,43.25,43.25,43.19,43.21,9879.4919
2007-02-23 11:10:00,43.21,43.25,43.18,43.25,8468.135924438173,43.21,43.25,43.18,43.25,8468.1359
2007-02-23 11:15:00,43.25,43.4,43.22,43.37,12702.203886657258,43.25,43.4,43.22,43.37,12702.2039
2007-02-23 11:20:00,43.37,43.41,43.26,43.26,10530.886982955162,43.37,43.41,43.26,43.26,10530.887
2007-02-23 11:25:00,43.26,43.34,43.25,43.32,22364.564108131584,43.26,43.34,43.25,43.32,22364.5641
2007-02-23 11:30:00,43.31,43.36,43.31,43.36,7165.345782216915,43.31,43.36,43.31,43.36,7165.3458
2007-02-23 11:35:00,43.36,43.49,43.34,43.48,25621.539463684727,43.36,43.49,43.34,43.48,25621.5395
2007-02-23 11:40:00,43.44,43.44,43.43,43.44,8793.833459993486,43.44,43.44,43.43,43.44,8793.8335
2007-02-23 11:45:00,43.43,43.55,43.43,43.44,30724.13418738465,43.43,43.55,43.43,43.44,30724.1342
2007-02-23 11:50:00,43.43,43.55,43.43,43.52,28009.98805775703,43.43,43.55,43.43,43.52,28009.9881
2007-02-23 11:55:00,43.51,43.51,43.45,43.46,10639.452828140267,43.51,43.51,43.45,43.46,10639.4528
2007-02-23 12:00:00,43.46,43.47,43.37,43.37,9445.228531104114,43.46,43.47,43.37,43.37,9445.2285
2007-02-23 12:05:00,43.36,43.37,43.21,43.23,22581.69579850179,43.36,43.37,43.21,43.23,22581.6958
2007-02-23 12:10:00,43.24,43.25,43.17,43.19,25078.7102377592,43.24,43.25,43.17,43.19,25078.7102
2007-02-23 12:15:00,43.19,43.39,43.18,43.38,20627.510585169905,43.19,43.39,43.18,43.38,20627.5106
2007-02-23 12:20:00,43.37,43.45,43.33,43.33,10639.452828140267,43.37,43.45,43.33,43.33,10639.4528
2007-02-23 12:25:00,43.33,43.34,43.28,43.29,13896.42818369341,43.33,43.34,43.28,43.29,13896.4282
2007-02-23 12:30:00,43.33,43.37,43.29,43.36,23775.920095537946,43.33,43.37,43.29,43.36,23775.9201
2007-02-23 12:35:00,43.36,43.37,43.25,43.28,9336.662685919013,43.36,43.37,43.25,43.28,9336.6627
2007-02-23 12:40:00,43.29,43.29,43.2,43.2,5536.858104440344,43.29,43.29,43.2,43.2,5536.8581
2007-02-23 12:45:00,43.2,43.2,43.1,43.19,23450.22255998263,43.2,43.2,43.1,43.19,23450.2226
2007-02-23 12:50:00,43.2,43.23,43.2,43.22,3148.4095103680384,43.2,43.23,43.2,43.22,3148.4095
2007-02-23 12:55:00,43.21,43.28,43.21,43.27,9553.79437628922,43.21,43.28,43.21,43.27,9553.7944
2007-02-23 13:00:00,43.27,43.3,43.25,43.27,6405.384865921182,43.27,43.3,43.25,43.27,6405.3849
2007-02-23 13:05:00,43.29,43.29,43.21,43.23,5536.858104440344,43.29,43.29,43.21,43.23,5536.8581
2007-02-23 13:10:00,43.22,43.25,43.21,43.25,7925.306698512648,43.22,43.25,43.21,43.25,7925.3067
2007-02-23 13:15:00,43.26,43.29,43.23,43.25,21821.73488220606,43.26,43.29,43.23,43.25,21821.7349
2007-02-23 13:20:00,43.26,43.38,43.26,43.35,19433.28628813376,43.26,43.38,43.26,43.35,19433.2863
2007-02-23 13:25:00,43.35,43.35,43.3,43.32,4885.463033329715,43.35,43.35,43.3,43.32,4885.463
2007-02-23 13:30:00,43.32,43.34,43.3,43.32,6188.253175550972,43.32,43.34,43.3,43.32,6188.2532
2007-02-23 13:35:00,43.31,43.31,43.22,43.25,8576.701769623276,43.31,43.31,43.22,43.25,8576.7018
2007-02-23 13:40:00,43.25,43.3,43.25,43.3,5536.858104440344,43.25,43.3,43.25,43.3,5536.8581
2007-02-23 13:45:00,43.29,43.31,43.28,43.3,3256.975355553143,43.29,43.31,43.28,43.3,3256.9754
2007-02-23 13:50:00,43.29,43.34,43.29,43.34,7273.91162740202,43.29,43.34,43.29,43.34,7273.9116
2007-02-23 13:55:00,43.34,43.35,43.29,43.3,11290.847899250895,43.34,43.35,43.29,43.3,11290.8479
2007-02-23 14:00:00,43.29,43.3,43.29,43.29,10096.623602214744,43.29,43.3,43.29,43.29,10096.6236
2007-02-23 14:05:00,43.29,43.33,43.27,43.31,11290.847899250895,43.29,43.33,43.27,43.31,11290.8479
2007-02-23 14:10:00,43.32,43.35,43.3,43.33,4885.463033329715,43.32,43.35,43.3,43.33,4885.463
2007-02-23 14:15:00,43.34,43.42,43.29,43.37,13570.730648138097,43.34,43.42,43.29,43.37,13570.7306
2007-02-23 14:20:00,43.37,43.37,43.35,43.36,8142.438388882858,43.37,43.37,43.35,43.36,8142.4384
2007-02-23 14:25:00,43.37,43.37,43.34,43.35,5319.726414070134,43.37,43.37,43.34,43.35,5319.7264
2007-02-23 14:30:00,43.35,43.44,43.34,43.42,10205.189447399847,43.35,43.44,43.34,43.42,10205.1894
2007-02-23 14:35:00,43.42,43.42,43.35,43.37,9445.228531104114,43.42,43.42,43.35,43.37,9445.2285
2007-02-23 14:40:00,43.37,43.37,43.3,43.3,4559.7654977744005,43.37,43.37,43.3,43.3,4559.7655
2007-02-23 14:45:00,43.3,43.31,43.25,43.28,17153.403539246552,43.3,43.31,43.25,43.28,17153.4035
2007-02-23 14:50:00,43.28,43.3,43.27,43.28,8902.399305178591,43.28,43.3,43.27,43.28,8902.3993
2007-02-23 14:55:00,43.28,43.34,43.27,43.29,22147.43241776137,43.28,43.34,43.27,43.29,22147.4324
2007-02-23 15:00:00,43.29,43.3,43.25,43.29,39952.23102811856,43.29,43.3,43.25,43.29,39952.231
2007-02-23 15:05:00,43.29,43.3,43.26,43.29,27575.724677016613,43.29,43.3,43.26,43.29,27575.7247
2007-02-23 15:10:00,43.28,43.32,43.25,43.32,42992.07469330149,43.28,43.32,43.25,43.32,42992.0747
2007-02-23 15:15:00,43.32,43.32,43.27,43.31,22907.393334057106,43.32,43.32,43.27,43.31,22907.3933
2007-02-23 15:20:00,43.31,43.31,43.27,43.27,16393.44262295082,43.31,43.31,43.27,43.27,16393.4426
2007-02-23 15:25:00,43.28,43.29,43.27,43.28,24318.749321463467,43.28,43.29,43.27,43.28,24318.7493
2007-02-23 15:30:00,43.29,43.29,43.24,43.26,82510.04234067962,43.29,43.29,43.24,43.26,82510.0423
2007-02-23 15:35:00,43.26,43.29,43.25,43.28,47660.406036261,43.26,43.29,43.25,43.28,47660.406
2007-02-23 15:40:00,43.28,43.3,43.26,43.29,42123.54793182065,43.28,43.3,43.26,43.29,42123.5479
2007-02-23 15:45:00,43.28,43.33,43.28,43.28,61882.53175550972,43.28,43.33,43.28,43.28,61882.5318
2007-02-23 15:50:00,43.27,43.28,43.27,43.27,24101.61763109326,43.27,43.28,43.27,43.27,24101.6176
2007-02-23 15:55:00,43.27,43.28,43.21,43.21,111279.99131473238,43.27,43.28,43.21,43.21,111279.9913
2007-02-26 09:30:00,43.2,43.57,43.2,43.32,81858.647269569,43.2,43.57,43.2,43.32,81858.6473
2007-02-26 09:35:00,43.32,43.55,43.29,43.48,28118.55390294213,43.32,43.55,43.29,43.48,28118.5539
2007-02-26 09:40:00,43.44,43.63,43.44,43.56,42774.94300293128,43.44,43.63,43.44,43.56,42774.943
2007-02-26 09:45:00,43.57,43.75,43.57,43.71,52980.132450331126,43.57,43.75,43.57,43.71,52980.1325
2007-02-26 09:50:00,43.72,43.78,43.71,43.77,70567.7993703181,43.72,43.78,43.71,43.77,70567.7994
2007-02-26 09:55:00,43.77,43.84,43.75,43.78,53631.52752144176,43.77,43.84,43.75,43.78,53631.5275
2007-02-26 10:00:00,43.76,43.82,43.76,43.79,28878.51481923787,43.76,43.82,43.76,43.79,28878.5148
2007-02-26 10:05:00,43.81,43.81,43.67,43.71,58516.99055477147,43.81,43.81,43.67,43.71,58516.9906
2007-02-26 10:10:00,43.72,43.8,43.67,43.68,46249.05004885463,43.72,43.8,43.67,43.68,46249.05
2007-02-26 10:15:00,43.67,43.69,43.62,43.62,22581.69579850179,43.67,43.69,43.62,43.62,22581.6958
2007-02-26 10:20:00,43.62,43.62,43.52,43.54,15416.350016284878,43.62,43.62,43.52,43.54,15416.35
2007-02-26 10:25:00,43.56,43.72,43.56,43.64,45271.95744218869,43.56,43.72,43.56,43.64,45271.9574
2007-02-26 10:30:00,43.63,43.63,43.55,43.62,14982.086635544458,43.63,43.63,43.55,43.62,14982.0866
2007-02-26 10:35:00,43.62,43.65,43.54,43.63,39192.27011182282,43.62,43.65,43.54,43.63,39192.2701
2007-02-26 10:40:00,43.61,43.62,43.49,43.5,25947.23699924004,43.61,43.62,43.49,43.5,25947.237
2007-02-26 10:45:00,43.5,43.53,43.49,43.52,13570.730648138097,43.5,43.53,43.49,43.52,13570.7306
2007-02-26 10:50:00,43.52,43.57,43.52,43.55,12485.072196287048,43.52,43.57,43.52,43.55,12485.0722
2007-02-26 10:55:00,43.57,43.7,43.55,43.68,22038.86657257627,43.57,43.7,43.55,43.68,22038.8666
2007-02-26 11:00:00,43.68,43.74,43.62,43.62,21496.037346650744,43.68,43.74,43.62,43.62,21496.0373
2007-02-26 11:05:00,43.63,43.75,43.62,43.73,21278.90565628053,43.63,43.75,43.62,43.73,21278.9057
2007-02-26 11:10:00,43.74,43.83,43.73,43.82,37889.47996960156,43.74,43.83,43.73,43.82,37889.48
2007-02-26 11:15:00,43.82,43.83,43.8,43.8,19216.154597763543,43.82,43.83,43.8,43.8,19216.1546
2007-02-26 11:20:00,43.8,43.86,43.8,43.85,24644.446857018786,43.8,43.86,43.8,43.85,24644.4469
2007-02-26 11:25:00,43.86,43.89,43.83,43.83,18130.496145912497,43.86,43.89,43.83,43.83,18130.4961
2007-02-26 11:30:00,43.82,43.83,43.8,43.8,26164.368689610248,43.82,43.83,43.8,43.8,26164.3687
2007-02-26 11:35:00,43.81,43.82,43.8,43.82,14656.389099989145,43.81,43.82,43.8,43.82,14656.3891
2007-02-26 11:40:00,43.81,43.84,43.81,43.82,23015.95917924221,43.81,43.84,43.81,43.82,23015.9592
2007-02-26 11:45:00,43.81,43.83,43.8,43.8,64596.67788513734,43.81,43.83,43.8,43.8,64596.6779
2007-02-26 11:50:00,43.79,43.83,43.73,43.73,12810.769731842363,43.79,43.83,43.73,43.73,12810.7697
2007-02-26 11:55:00,43.72,43.74,43.64,43.73,16719.140158506136,43.72,43.74,43.64,43.73,16719.1402
2007-02-26 12:00:00,43.72,43.72,43.64,43.66,9553.79437628922,43.72,43.72,43.64,43.66,9553.7944
2007-02-26 12:05:00,43.66,43.66,43.62,43.66,13787.862338508306,43.66,43.66,43.62,43.66,13787.8623
2007-02-26 12:10:00,43.64,43.64,43.57,43.6,23558.788405167736,43.64,43.64,43.57,43.6,23558.7884
2007-02-26 12:15:00,43.6,43.62,43.56,43.6,74476.16979698188,43.6,43.62,43.56,43.6,74476.1698
2007-02-26 12:20:00,43.6,43.62,43.56,43.58,11182.282054065792,43.6,43.62,43.56,43.58,11182.2821
2007-02-26 12:25:00,43.58,43.64,43.57,43.64,12376.506351101943,43.58,43.64,43.57,43.64,12376.5064
2007-02-26 12:30:00,43.63,43.64,43.57,43.57,12919.335577027468,43.63,43.64,43.57,43.57,12919.3356
2007-02-26 12:35:00,43.58,43.67,43.58,43.66,24318.749321463467,43.58,43.67,43.58,43.66,24318.7493
2007-02-26 12:40:00,43.66,43.71,43.66,43.66,22473.12995331669,43.66,43.71,43.66,43.66,22473.13
2007-02-26 12:45:00,43.66,43.66,43.5,43.58,32135.49017479101,43.66,43.66,43.5,43.58,32135.4902
2007-02-26 12:50:00,43.58,43.59,43.52,43.53,17044.837694061447,43.58,43.59,43.52,43.53,17044.8377
2007-02-26 12:55:00,43.53,43.56,43.38,43.38,42123.54793182065,43.53,43.56,43.38,43.38,42123.5479
2007-02-26 13:00:00,43.38,43.43,43.37,43.41,73824.77472587125,43.38,43.43,43.37,43.41,73824.7747
2007-02-26 13:05:00,43.41,43.43,43.4,43.4,6079.687330365867,43.41,43.43,43.4,43.4,6079.6873
2007-02-26 13:10:00,43.41,43.45,43.41,43.45,9879.491911844534,43.41,43.45,43.41,43.45,9879.4919
2007-02-26 13:15:00,43.45,43.48,43.42,43.43,14656.389099989145,43.45,43.48,43.42,43.43,14656.3891
2007-02-26 13:20:00,43.44,43.49,43.44,43.48,8576.701769623276,43.44,43.49,43.44,43.48,8576.7018
2007-02-26 13:25:00,43.48,43.49,43.46,43.49,60579.74161328846,43.48,43.49,43.46,43.49,60579.7416
2007-02-26 13:30:00,43.49,43.51,43.48,43.48,6079.687330365867,43.49,43.51,43.48,43.48,6079.6873
2007-02-26 13:35:00,43.48,43.48,43.4,43.44,9336.662685919013,43.48,43.48,43.4,43.44,9336.6627
2007-02-26 13:40:00,43.44,43.44,43.3,43.3,17804.798610357182,43.44,43.44,43.3,43.3,17804.7986
2007-02-26 13:45:00,43.31,43.4,43.31,43.39,11399.413744436,43.31,43.4,43.31,43.39,11399.4137
2007-02-26 13:50:00,43.39,43.46,43.38,43.46,12267.940505916838,43.39,43.46,43.38,43.46,12267.9405
2007-02-26 13:55:00,43.46,43.58,43.46,43.53,118771.0346325046,43.46,43.58,43.46,43.53,118771.0346
2007-02-26 14:00:00,43.53,43.57,43.52,43.56,8793.833459993486,43.53,43.57,43.52,43.56,8793.8335
2007-02-26 14:05:00,43.58,43.66,43.57,43.66,20410.37889479969,43.58,43.66,43.57,43.66,20410.3789
2007-02-26 14:10:00,43.66,43.66,43.61,43.61,15524.915861469985,43.66,43.66,43.61,43.61,15524.9159
2007-02-26 14:15:00,43.62,43.7,43.59,43.68,27250.02714146129,43.62,43.7,43.59,43.68,27250.0271
2007-02-26 14:20:00,43.67,43.75,43.67,43.72,20953.20812072522,43.67,43.75,43.67,43.72,20953.2081
2007-02-26 14:25:00,43.73,43.74,43.69,43.72,20627.510585169905,43.73,43.74,43.69,43.72,20627.5106
2007-02-26 14:30:00,43.72,43.72,43.66,43.69,9662.360221474324,43.72,43.72,43.66,43.69,9662.3602
2007-02-26 14:35:00,43.68,43.78,43.68,43.75,36152.42644663989,43.68,43.78,43.68,43.75,36152.4264
2007-02-26 14:40:00,43.75,43.76,43.69,43.69,10205.189447399847,43.75,43.76,43.69,43.69,10205.1894
2007-02-26 14:45:00,43.7,43.72,43.7,43.71,9010.965150363696,43.7,43.72,43.7,43.71,9010.9652
2007-02-26 14:50:00,43.7,43.72,43.65,43.65,14873.520790359353,43.7,43.72,43.65,43.65,14873.5208
2007-02-26 14:55:00,43.65,43.66,43.55,43.55,42340.67962219086,43.65,43.66,43.55,43.55,42340.6796
2007-02-26 15:00:00,43.56,43.57,43.5,43.51,92280.96840733904,43.56,43.57,43.5,43.51,92280.9684
2007-02-26 15:05:00,43.52,43.54,43.44,43.44,35392.465530344154,43.52,43.54,43.44,43.44,35392.4655
2007-02-26 15:10:00,43.45,43.47,43.41,43.46,20844.642275540114,43.45,43.47,43.41,43.46,20844.6423
2007-02-26 15:15:00,43.46,43.47,43.4,43.4,16719.140158506136,43.46,43.47,43.4,43.4,16719.1402
2007-02-26 15:20:00,43.41,43.42,43.37,43.42,41797.85039626533,43.41,43.42,43.37,43.42,41797.8504
2007-02-26 15:25:00,43.42,43.42,43.4,43.41,22473.12995331669,43.42,43.42,43.4,43.41,22473.13
2007-02-26 15:30:00,43.41,43.44,43.36,43.37,36803.82151775052,43.41,43.44,43.36,43.37,36803.8215
2007-02-26 15:35:00,43.37,43.4,43.37,43.37,20410.37889479969,43.37,43.4,43.37,43.37,20410.3789
2007-02-26 15:40:00,43.37,43.41,43.35,43.4,36152.42644663989,43.37,43.41,43.35,43.4,36152.4264
2007-02-26 15:45:00,43.4,43.47,43.38,43.44,21278.90565628053,43.4,43.47,43.38,43.44,21278.9057
2007-02-26 15:50:00,43.44,43.46,43.37,43.43,35501.03137552926,43.44,43.46,43.37,43.43,35501.0314
2007-02-26 15:55:00,43.43,43.46,43.37,43.46,86201.28107697319,43.43,43.46,43.37,43.46,86201.2811
2007-02-27 09:30:00,43.13,43.31,43.13,43.19,274997.2858538704,43.13,43.31,43.13,43.19,274997.2859
2007-02-27 09:35:00,43.2,43.2,43.04,43.15,61773.965910324616,43.2,43.2,43.04,43.15,61773.9659
2007-02-27 09:40:00,43.16,43.36,43.15,43.35,59168.385625882096,43.16,43.36,43.15,43.35,59168.3856
2007-02-27 09:45:00,43.35,43.35,43.05,43.13,31918.3584844208,43.35,43.35,43.05,43.13,31918.3585
2007-02-27 09:50:00,43.13,43.2,43.09,43.18,41363.587015524914,43.13,43.2,43.09,43.18,41363.587
2007-02-27 09:55:00,43.18,43.29,43.14,43.18,44403.430680707854,43.18,43.29,43.14,43.18,44403.4307
2007-02-27 10:00:00,43.18,43.3,43.18,43.29,91412.4416458582,43.18,43.3,43.18,43.29,91412.4416
2007-02-27 10:05:00,43.3,43.3,43.14,43.17,42992.07469330149,43.3,43.3,43.14,43.17,42992.0747
2007-02-27 10:10:00,43.15,43.22,43.09,43.09,35392.465530344154,43.15,43.22,43.09,43.09,35392.4655
2007-02-27 10:15:00,43.11,43.12,42.92,42.95,48203.23526218652,43.11,43.12,42.92,42.95,48203.2353
2007-02-27 10:20:00,42.96,43.01,42.93,42.99,29312.77819997829,42.96,43.01,42.93,42.99,29312.7782
2007-02-27 10:25:00,42.99,43.02,42.88,42.9,28769.948974052764,42.99,43.02,42.88,42.9,28769.949
2007-02-27 10:30:00,42.89,42.98,42.88,42.97,26707.197915535773,42.89,42.98,42.88,42.97,26707.1979
2007-02-27 10:35:00,42.98,42.99,42.92,42.95,26381.50037998045,42.98,42.99,42.92,42.95,26381.5004
2007-02-27 10:40:00,42.97,43.01,42.94,43.01,130821.84344805124,42.97,43.01,42.94,43.01,130821.8434
2007-02-27 10:45:00,43.01,43.01,42.91,42.94,36586.68982738031,43.01,43.01,42.91,42.94,36586.6898
2007-02-27 10:50:00,42.95,43.06,42.91,43.02,51894.47399848008,42.95,43.06,42.91,43.02,51894.474
2007-02-27 10:55:00,43.02,43.03,42.87,42.88,33763.97785256759,43.02,43.03,42.87,42.88,33763.9779
2007-02-27 11:00:00,42.88,42.9,42.79,42.9,143632.6131798936,42.88,42.9,42.79,42.9,143632.6132
2007-02-27 11:05:00,42.9,42.94,42.89,42.92,107263.05504288353,42.9,42.94,42.89,42.92,107263.055
2007-02-27 11:10:00,42.92,43.02,42.88,42.91,48854.63033329714,42.92,43.02,42.88,42.91,48854.6303
2007-02-27 11:15:00,42.9,42.92,42.85,42.85,41255.02117033981,42.9,42.92,42.85,42.85,41255.0212
2007-02-27 11:20:00,42.85,42.87,42.76,42.79,52545.86906959071,42.85,42.87,42.76,42.79,52545.8691
2007-02-27 11:25:00,42.79,42.82,42.79,42.8,11073.716208880687,42.79,42.82,42.79,42.8,11073.7162
2007-02-27 11:30:00,42.79,42.8,42.79,42.79,15959.1792422104,42.79,42.8,42.79,42.79,15959.1792
2007-02-27 11:35:00,42.8,42.9,42.8,42.9,23450.22255998263,42.8,42.9,42.8,42.9,23450.2226
2007-02-27 11:40:00,42.9,42.98,42.85,42.92,75887.52578438823,42.9,42.98,42.85,42.92,75887.5258
2007-02-27 11:45:00,42.92,42.99,42.91,42.93,34415.37292367821,42.92,42.99,42.91,42.93,34415.3729
2007-02-27 11:50:00,42.93,42.94,42.91,42.94,26381.50037998045,42.93,42.94,42.91,42.94,26381.5004
2007-02-27 11:55:00,42.93,42.93,42.81,42.83,45706.22082292911,42.93,42.93,42.81,42.83,45706.2208
2007-02-27 12:00:00,42.83,42.84,42.66,42.73,43317.7722288568,42.83,42.84,42.66,42.73,43317.7722
2007-02-27 12:05:00,42.72,42.79,42.72,42.78,25512.97361849962,42.72,42.79,42.72,42.78,25512.9736
2007-02-27 12:10:00,42.77,42.79,42.69,42.74,36803.82151775052,42.77,42.79,42.69,42.74,36803.8215
2007-02-27 12:15:00,42.74,42.78,42.72,42.72,26381.50037998045,42.74,42.78,42.72,42.72,26381.5004
2007-02-27 12:20:00,42.72,42.74,42.69,42.7,12702.203886657258,42.72,42.74,42.69,42.7,12702.2039
2007-02-27 12:25:00,42.7,42.72,42.69,42.71,6296.819020736077,42.7,42.72,42.69,42.71,6296.819
2007-02-27 12:30:00,42.72,42.73,42.71,42.71,5536.858104440344,42.72,42.73,42.71,42.71,5536.8581
2007-02-27 12:35:00,42.73,42.82,42.73,42.8,19216.154597763543,42.73,42.82,42.73,42.8,19216.1546
2007-02-27 12:40:00,42.81,42.81,42.72,42.72,31918.3584844208,42.81,42.81,42.72,42.72,31918.3585
2007-02-27 12:45:00,42.71,42.81,42.7,42.8,16284.876777765716,42.71,42.81,42.7,42.8,16284.8768
2007-02-27 12:50:00,42.82,42.9,42.79,42.86,25838.671154054937,42.82,42.9,42.79,42.86,25838.6712
2007-02-27 12:55:00,42.86,42.86,42.71,42.71,15524.915861469985,42.86,42.86,42.71,42.71,15524.9159
2007-02-27 13:00:00,42.71,42.79,42.69,42.71,51025.94723699924,42.71,42.79,42.69,42.71,51025.9472
2007-02-27 13:05:00,42.71,42.71,42.67,42.69,18890.45706220823,42.71,42.71,42.67,42.69,18890.4571
2007-02-27 13:10:00,42.7,42.7,42.55,42.58,19758.98382368907,42.7,42.7,42.55,42.58,19758.9838
2007-02-27 13:15:00,42.58,42.62,42.56,42.6,11942.242970361523,42.58,42.62,42.56,42.6,11942.243
2007-02-27 13:20:00,42.6,42.68,42.6,42.66,19107.58875257844,42.6,42.68,42.6,42.66,19107.5888
2007-02-27 13:25:00,42.66,42.67,42.6,42.6,15307.784171099773,42.66,42.67,42.6,42.6,15307.7842
2007-02-27 13:30:00,42.6,42.67,42.6,42.65,16067.745087395506,42.6,42.67,42.6,42.65,16067.7451
2007-02-27 13:35:00,42.65,42.71,42.6,42.7,17913.364455542287,42.65,42.71,42.6,42.7,17913.3645
2007-02-27 13:40:00,42.67,42.75,42.67,42.67,13787.862338508306,42.67,42.75,42.67,42.67,13787.8623
2007-02-27 13:45:00,42.66,42.67,42.59,42.66,22907.393334057106,42.66,42.67,42.59,42.66,22907.3933
2007-02-27 13:50:00,42.67,42.69,42.6,42.61,15307.784171099773,42.67,42.69,42.6,42.61,15307.7842
2007-02-27 13:55:00,42.6,42.66,42.57,42.6,7708.175008142439,42.6,42.66,42.57,42.6,7708.175
2007-02-27 14:00:00,42.6,42.64,42.55,42.6,29312.77819997829,42.6,42.64,42.55,42.6,29312.7782
2007-02-27 14:05:00,42.6,42.6,42.39,42.42,70133.53598957768,42.6,42.6,42.39,42.42,70133.536
2007-02-27 14:10:00,42.41,42.53,42.39,42.5,33546.84616219738,42.41,42.53,42.39,42.5,33546.8462
2007-02-27 14:15:00,42.5,42.55,42.43,42.44,22364.564108131584,42.5,42.55,42.43,42.44,22364.5641
2007-02-27 14:20:00,42.44,42.48,42.38,42.46,53305.82998588644,42.44,42.48,42.38,42.46,53305.83
2007-02-27 14:25:00,42.46,42.49,42.09,42.13,205189.447399848,42.46,42.49,42.09,42.13,205189.4474
2007-02-27 14:30:00,42.13,42.25,42.12,42.25,91303.87580067312,42.13,42.25,42.12,42.25,91303.8758
2007-02-27 14:35:00,42.26,42.28,42.15,42.22,133535.98957767888,42.26,42.28,42.15,42.22,133535.9896
2007-02-27 14:40:00,42.21,42.25,42.19,42.24,90326.78319400716,42.21,42.25,42.19,42.24,90326.7832
2007-02-27 14:45:00,42.22,42.26,42.14,42.16,60579.74161328846,42.22,42.26,42.14,42.16,60579.7416
2007-02-27 14:50:00,42.17,42.19,41.92,41.95,94018.02193030072,42.17,42.19,41.92,41.95,94018.0219
2007-02-27 14:55:00,41.95,42.08,41.65,41.99,133861.6871132342,41.95,42.08,41.65,41.99,133861.6871
2007-02-27 15:00:00,42.0,42.02,41.76,41.99,108131.58180436437,42.0,42.02,41.76,41.99,108131.5818
2007-02-27 15:05:00,42.0,42.19,41.47,42.17,143089.7839539681,42.0,42.19,41.47,42.17,143089.784
2007-02-27 15:10:00,42.17,42.78,42.14,42.39,181196.39561393985,42.17,42.78,42.14,42.39,181196.3956
2007-02-27 15:15:00,42.4,42.62,42.3,42.35,64813.80957550755,42.4,42.62,42.3,42.35,64813.8096
2007-02-27 15:20:00,42.36,42.68,42.28,42.6,89023.99305178592,42.36,42.68,42.28,42.6,89023.9931
2007-02-27 15:25:00,42.62,42.66,42.35,42.36,152860.7100206275,42.62,42.66,42.35,42.36,152860.71
2007-02-27 15:30:00,42.37,42.38,42.16,42.31,91629.57333622842,42.37,42.38,42.16,42.31,91629.5733
2007-02-27 15:35:00,42.3,42.52,42.28,42.52,80447.29128216264,42.3,42.52,42.28,42.52,80447.2913
2007-02-27 15:40:00,42.51,42.52,42.39,42.47,108782.97687547498,42.51,42.52,42.39,42.47,108782.9769
2007-02-27 15:45:00,42.48,42.55,42.47,42.47,76756.05254586907,42.48,42.55,42.47,42.47,76756.0525
2007-02-27 15:50:00,42.47,42.5,42.41,42.48,156009.11953099555,42.47,42.5,42.41,42.48,156009.1195
2007-02-27 15:55:00,42.48,42.51,42.28,42.3,377483.44370860927,42.48,42.51,42.28,42.3,377483.4437
2007-02-28 09:30:00,41.73,42.04,41.58,41.84,169688.41602431875,41.73,42.04,41.58,41.84,169688.416
2007-02-28 09:35:00,41.83,42.03,41.82,42.0,141135.5987406362,41.83,42.03,41.82,42.0,141135.5987
2007-02-28 09:40:00,42.0,42.04,41.96,41.97,81858.647269569,42.0,42.04,41.96,41.97,81858.6473
2007-02-28 09:45:00,41.97,42.04,41.74,41.99,161111.7142546955,41.97,42.04,41.74,41.99,161111.7143
2007-02-28 09:50:00,42.01,42.01,41.71,41.78,97166.43144066876,42.01,42.01,41.71,41.78,97166.4314
2007-02-28 09:55:00,41.78,41.97,41.53,41.8,94777.98284659648,41.78,41.97,41.53,41.8,94777.9828
2007-02-28 10:00:00,41.79,41.96,41.56,41.9,84572.79339919661,41.79,41.96,41.56,41.9,84572.7934
2007-02-28 10:05:00,41.9,42.03,41.84,41.92,45923.35251329932,41.9,42.03,41.84,41.92,45923.3525
2007-02-28 10:10:00,41.91,42.14,41.81,42.06,91195.309955488,41.91,42.14,41.81,42.06,91195.31
2007-02-28 10:15:00,42.08,42.27,42.0,42.13,85224.18847030724,42.08,42.27,42.0,42.13,85224.1885
2007-02-28 10:20:00,42.13,42.19,41.91,42.11,142329.82303767235,42.13,42.19,41.91,42.11,142329.823
2007-02-28 10:25:00,42.09,42.29,42.07,42.27,46140.484203669526,42.09,42.29,42.07,42.27,46140.4842
2007-02-28 10:30:00,42.27,42.36,42.17,42.21,53848.659211811966,42.27,42.36,42.17,42.21,53848.6592
2007-02-28 10:35:00,42.2,42.29,42.14,42.2,39735.09933774835,42.2,42.29,42.14,42.2,39735.0993
2007-02-28 10:40:00,42.2,42.41,42.2,42.39,40603.62609922919,42.2,42.41,42.2,42.39,40603.6261
2007-02-28 10:45:00,42.39,42.51,42.31,42.38,56237.10780588427,42.39,42.51,42.31,42.38,56237.1078
2007-02-28 10:50:00,42.36,42.43,42.16,42.29,46357.615894039736,42.36,42.43,42.16,42.29,46357.6159
2007-02-28 10:55:00,42.31,42.35,42.08,42.2,39517.96764737814,42.31,42.35,42.08,42.2,39517.9676
2007-02-28 11:00:00,42.2,42.21,42.07,42.09,31158.39756812507,42.2,42.21,42.07,42.09,31158.3976
2007-02-28 11:05:00,42.1,42.22,42.04,42.2,33112.58278145696,42.1,42.22,42.04,42.2,33112.5828
2007-02-28 11:10:00,42.2,42.21,42.06,42.14,40386.49440885898,42.2,42.21,42.06,42.14,40386.4944
2007-02-28 11:15:00,42.15,42.26,42.14,42.18,33763.97785256759,42.15,42.26,42.14,42.18,33763.9779
2007-02-28 11:20:00,42.18,42.22,42.06,42.11,31049.831722939965,42.18,42.22,42.06,42.11,31049.8317
2007-02-28 11:25:00,42.11,42.18,42.04,42.1,20953.20812072522,42.11,42.18,42.04,42.1,20953.2081
2007-02-28 11:30:00,42.09,42.16,42.03,42.13,92063.83671696884,42.09,42.16,42.03,42.13,92063.8367
2007-02-28 11:35:00,42.12,42.13,42.0,42.03,33981.1095429378,42.12,42.13,42.0,42.03,33981.1095
2007-02-28 11:40:00,42.01,42.01,41.83,41.97,47877.537726631206,42.01,42.01,41.83,41.97,47877.5377
2007-02-28 11:45:00,41.96,42.01,41.83,41.86,32569.75355553143,41.96,42.01,41.83,41.86,32569.7536
2007-02-28 11:50:00,41.85,41.91,41.8,41.83,39735.09933774835,41.85,41.91,41.8,41.83,39735.0993
2007-02-28 11:55:00,41.84,41.88,41.7,41.71,58625.55639995658,41.84,41.88,41.7,41.71,58625.5564
2007-02-28 12:00:00,41.73,41.81,41.68,41.78,50157.4204755184,41.73,41.81,41.68,41.78,50157.4205
2007-02-28 12:05:00,41.78,41.93,41.77,41.93,36369.5581370101,41.78,41.93,41.77,41.93,36369.5581
2007-02-28 12:10:00,41.91,42.02,41.78,41.79,109108.6744110303,41.91,42.02,41.78,41.79,109108.6744
2007-02-28 12:15:00,41.81,41.86,41.74,41.79,25295.84192812941,41.81,41.86,41.74,41.79,25295.8419
2007-02-28 12:20:00,41.79,41.89,41.78,41.87,17370.535229616762,41.79,41.89,41.78,41.87,17370.5352
2007-02-28 12:25:00,41.86,41.86,41.73,41.74,14982.086635544458,41.86,41.86,41.73,41.74,14982.0866
2007-02-28 12:30:00,41.74,41.81,41.74,41.78,15742.04755184019,41.74,41.81,41.74,41.78,15742.0476
2007-02-28 12:35:00,41.78,41.85,41.73,41.73,26707.197915535773,41.78,41.85,41.73,41.73,26707.1979
2007-02-28 12:40:00,41.74,41.89,41.74,41.85,29638.4757355336,41.74,41.89,41.74,41.85,29638.4757
2007-02-28 12:45:00,41.85,41.9,41.75,41.77,29747.041580718706,41.85,41.9,41.75,41.77,29747.0416
2007-02-28 12:50:00,41.77,41.86,41.76,41.84,52871.56660514602,41.77,41.86,41.76,41.84,52871.5666
2007-02-28 12:55:00,41.85,41.94,41.85,41.93,37020.95320812073,41.85,41.94,41.85,41.93,37020.9532
2007-02-28 13:00:00,41.92,41.93,41.85,41.89,27358.592986646403,41.92,41.93,41.85,41.89,27358.593
2007-02-28 13:05:00,41.89,41.95,41.85,41.87,18021.930300727392,41.89,41.95,41.85,41.87,18021.9303
2007-02-28 13:10:00,41.87,41.87,41.74,41.77,17913.364455542287,41.87,41.87,41.74,41.77,17913.3645
2007-02-28 13:15:00,41.79,41.8,41.74,41.79,12810.769731842363,41.79,41.8,41.74,41.79,12810.7697
2007-02-28 13:20:00,41.8,41.88,41.8,41.86,35718.16306589947,41.8,41.88,41.8,41.86,35718.1631
2007-02-28 13:25:00,41.86,41.97,41.85,41.93,31375.52925849528,41.86,41.97,41.85,41.93,31375.5293
2007-02-28 13:30:00,41.97,42.02,41.9,41.98,29312.77819997829,41.97,42.02,41.9,41.98,29312.7782
2007-02-28 13:35:00,42.0,42.04,41.97,41.98,21821.73488220606,42.0,42.04,41.97,41.98,21821.7349
2007-02-28 13:40:00,41.99,42.02,41.92,41.95,15524.915861469985,41.99,42.02,41.92,41.95,15524.9159
2007-02-28 13:45:00,41.96,41.97,41.85,41.86,20844.642275540114,41.96,41.97,41.85,41.86,20844.6423
2007-02-28 13:50:00,41.86,41.92,41.85,41.86,14547.82325480404,41.86,41.92,41.85,41.86,14547.8233
2007-02-28 13:55:00,41.85,41.86,41.75,41.8,29855.60742590381,41.85,41.86,41.75,41.8,29855.6074
2007-02-28 14:00:00,41.82,41.93,41.74,41.87,30398.43665182933,41.82,41.93,41.74,41.87,30398.4367
2007-02-28 14:05:00,41.88,41.88,41.79,41.82,17044.837694061447,41.88,41.88,41.79,41.82,17044.8377
2007-02-28 14:10:00,41.82,41.82,41.69,41.72,39300.83595700793,41.82,41.82,41.69,41.72,39300.836
2007-02-28 14:15:00,41.72,41.74,41.56,41.6,92823.79763326458,41.72,41.74,41.56,41.6,92823.7976
2007-02-28 14:20:00,41.6,41.63,41.58,41.62,111171.42546954728,41.6,41.63,41.58,41.62,111171.4255
2007-02-28 14:25:00,41.62,41.7,41.58,41.7,52545.86906959071,41.62,41.7,41.58,41.7,52545.8691
2007-02-28 14:30:00,41.7,41.78,41.62,41.77,57431.33210292042,41.7,41.78,41.62,41.77,57431.3321
2007-02-28 14:35:00,41.78,41.88,41.78,41.79,55477.14688958854,41.78,41.88,41.78,41.79,55477.1469
2007-02-28 14:40:00,41.8,41.83,41.78,41.81,20518.944739984803,41.8,41.83,41.78,41.81,20518.9447
2007-02-28 14:45:00,41.81,41.87,41.73,41.84,40603.62609922919,41.81,41.87,41.73,41.84,40603.6261
2007-02-28 14:50:00,41.84,41.85,41.7,41.74,55368.58104440344,41.84,41.85,41.7,41.74,55368.581
2007-02-28 14:55:00,41.74,41.74,41.62,41.63,35392.465530344154,41.74,41.74,41.62,41.63,35392.4655
2007-02-28 15:00:00,41.63,41.67,41.58,41.62,29529.9098903485,41.63,41.67,41.58,41.62,29529.9099
2007-02-28 15:05:00,41.62,41.71,41.59,41.61,38432.30919552709,41.62,41.71,41.59,41.61,38432.3092
2007-02-28 15:10:00,41.62,41.78,41.61,41.7,54391.48843773749,41.62,41.78,41.61,41.7,54391.4884
2007-02-28 15:15:00,41.7,41.79,41.65,41.7,61556.834219954406,41.7,41.79,41.65,41.7,61556.8342
2007-02-28 15:20:00,41.71,41.74,41.62,41.72,48854.63033329714,41.71,41.74,41.62,41.72,48854.6303
2007-02-28 15:25:00,41.72,41.75,41.66,41.74,53197.264140701336,41.72,41.75,41.66,41.74,53197.2641
2007-02-28 15:30:00,41.75,41.79,41.67,41.67,60254.044077733146,41.75,41.79,41.67,41.67,60254.0441
2007-02-28 15:35:00,41.67,41.83,41.66,41.74,72847.6821192053,41.67,41.83,41.66,41.74,72847.6821
2007-02-28 15:40:00,41.74,41.74,41.61,41.63,47226.142655520576,41.74,41.74,41.61,41.63,47226.1427
2007-02-28 15:45:00,41.65,41.75,41.6,41.61,78818.80360438606,41.65,41.75,41.6,41.61,78818.8036
2007-02-28 15:50:00,41.6,41.76,41.59,41.68,74259.03810661167,41.6,41.76,41.59,41.68,74259.0381
2007-02-28 15:55:00,41.68,41.75,41.62,41.62,110194.33286288136,41.68,41.75,41.62,41.62,110194.3329
2007-03-01 09:30:00,40.82,40.83,39.86,40.13,258712.40907610467,40.82,40.83,39.86,40.13,258712.4091
2007-03-01 09:35:00,40.17,41.08,39.94,40.75,142655.52057322767,40.17,41.08,39.94,40.75,142655.5206
2007-03-01 09:40:00,40.75,41.07,40.67,40.67,138638.58430137878,40.75,41.07,40.67,40.67,138638.5843
2007-03-01 09:45:00,40.67,40.82,40.38,40.71,159483.2265769189,40.67,40.82,40.38,40.71,159483.2266
2007-03-01 09:50:00,40.73,40.8,40.58,40.65,151015.09065248072,40.73,40.8,40.58,40.65,151015.0907
2007-03-01 09:55:00,40.64,40.8,40.62,40.74,183910.54174356748,40.64,40.8,40.62,40.74,183910.5417
2007-03-01 10:00:00,40.77,41.22,40.77,41.14,165562.91390728476,40.77,41.22,40.77,41.14,165562.9139
2007-03-01 10:05:00,41.14,41.37,41.13,41.34,132341.76528064272,41.14,41.37,41.13,41.34,132341.7653
2007-03-01 10:10:00,41.35,41.56,41.25,41.45,183693.4100531973,41.35,41.56,41.25,41.45,183693.4101
2007-03-01 10:15:00,41.45,41.55,41.36,41.54,63185.32189773097,41.45,41.55,41.36,41.54,63185.3219
2007-03-01 10:20:00,41.55,41.6,41.39,41.5,94126.58777548584,41.55,41.6,41.39,41.5,94126.5878
2007-03-01 10:25:00,41.5,41.5,41.27,41.49,63836.7169688416,41.5,41.5,41.27,41.49,63836.717
2007-03-01 10:30:00,41.5,41.52,41.29,41.3,49940.288785148194,41.5,41.52,41.29,41.3,49940.2888
2007-03-01 10:35:00,41.29,41.32,41.13,41.23,60362.60992291825,41.29,41.32,41.13,41.23,60362.6099
2007-03-01 10:40:00,41.25,41.49,41.19,41.42,51894.47399848008,41.25,41.49,41.19,41.42,51894.474
2007-03-01 10:45:00,41.46,41.47,41.23,41.3,38323.74335034198,41.46,41.47,41.23,41.3,38323.7434
2007-03-01 10:50:00,41.31,41.52,41.29,41.5,44511.99652589296,41.31,41.52,41.29,41.5,44511.9965
2007-03-01 10:55:00,41.49,41.57,41.4,41.42,67636.52155032028,41.49,41.57,41.4,41.42,67636.5216
2007-03-01 11:00:00,41.42,41.5,41.38,41.38,53414.395831071546,41.42,41.5,41.38,41.38,53414.3958
2007-03-01 11:05:00,41.38,41.43,41.28,41.31,32678.319400716537,41.38,41.43,41.28,41.31,32678.3194
2007-03-01 11:10:00,41.31,41.43,41.22,41.39,34306.807078493104,41.31,41.43,41.22,41.39,34306.8071
2007-03-01 11:15:00,41.39,41.67,41.34,41.65,161003.14840951038,41.39,41.67,41.34,41.65,161003.1484
2007-03-01 11:20:00,41.66,41.67,41.59,41.63,62099.66344587993,41.66,41.67,41.59,41.63,62099.6634
2007-03-01 11:25:00,41.63,41.63,41.35,41.36,103028.98708066445,41.63,41.63,41.35,41.36,103028.9871
2007-03-01 11:30:00,41.36,41.48,41.33,41.42,59059.819780697,41.36,41.48,41.33,41.42,59059.8198
2007-03-01 11:35:00,41.42,41.42,41.21,41.21,50917.38139181414,41.42,41.42,41.21,41.21,50917.3814
2007-03-01 11:40:00,41.23,41.29,41.12,41.22,38432.30919552709,41.23,41.29,41.12,41.22,38432.3092
2007-03-01 11:45:00,41.23,41.28,41.13,41.24,39083.70426663772,41.23,41.28,41.13,41.24,39083.7043
2007-03-01 11:50:00,41.24,41.39,41.22,41.29,64270.98034958202,41.24,41.39,41.22,41.29,64270.9803
2007-03-01 11:55:00,41.27,41.34,41.14,41.26,27358.592986646403,41.27,41.34,41.14,41.26,27358.593
2007-03-01 12:00:00,41.27,41.43,41.26,41.36,26490.066225165563,41.27,41.43,41.26,41.36,26490.0662
2007-03-01 12:05:00,41.36,41.36,41.17,41.29,21821.73488220606,41.36,41.36,41.17,41.29,21821.7349
2007-03-01 12:10:00,41.32,41.44,41.32,41.35,21713.169037020954,41.32,41.44,41.32,41.35,21713.169
2007-03-01 12:15:00,41.34,41.45,41.29,41.31,33112.58278145696,41.34,41.45,41.29,41.31,33112.5828
2007-03-01 12:20:00,41.28,41.5,41.28,41.47,33438.28031701227,41.28,41.5,41.28,41.47,33438.2803
2007-03-01 12:25:00,41.45,41.47,41.34,41.41,22798.827488872,41.45,41.47,41.34,41.41,22798.8275
2007-03-01 12:30:00,41.39,41.48,41.32,41.34,24427.31516664857,41.39,41.48,41.32,41.34,24427.3152
2007-03-01 12:35:00,41.34,41.34,41.22,41.32,11942.242970361523,41.34,41.34,41.22,41.32,11942.243
2007-03-01 12:40:00,41.32,41.38,41.23,41.23,23667.35425035284,41.32,41.38,41.23,41.23,23667.3543
2007-03-01 12:45:00,41.23,41.34,41.21,41.31,14004.994028878516,41.23,41.34,41.21,41.31,14004.994
2007-03-01 12:50:00,41.29,41.37,41.24,41.25,12267.940505916838,41.29,41.37,41.24,41.25,12267.9405
2007-03-01 12:55:00,41.24,41.33,41.23,41.28,8793.833459993486,41.24,41.33,41.23,41.28,8793.8335
2007-03-01 13:00:00,41.28,41.37,41.24,41.36,16067.745087395506,41.28,41.37,41.24,41.36,16067.7451
2007-03-01 13:05:00,41.38,41.39,41.25,41.25,20301.8130496146,41.38,41.39,41.25,41.25,20301.813
2007-03-01 13:10:00,41.25,41.32,41.23,41.28,23341.65671479753,41.25,41.32,41.23,41.28,23341.6567
2007-03-01 13:15:00,41.27,41.3,41.27,41.28,10422.321137770055,41.27,41.3,41.27,41.28,10422.3211
2007-03-01 13:20:00,41.28,41.29,41.27,41.29,21170.33981109543,41.28,41.29,41.27,41.29,21170.3398
2007-03-01 13:25:00,41.28,41.35,41.27,41.34,11833.67712517642,41.28,41.35,41.27,41.34,11833.6771
2007-03-01 13:30:00,41.34,41.4,41.27,41.31,28009.98805775703,41.34,41.4,41.27,41.31,28009.9881
2007-03-01 13:35:00,41.31,41.33,41.27,41.3,37129.51905330584,41.31,41.33,41.27,41.3,37129.5191
2007-03-01 13:40:00,41.3,41.32,41.27,41.29,19758.98382368907,41.3,41.32,41.27,41.29,19758.9838
2007-03-01 13:45:00,41.29,41.42,41.29,41.42,29204.212354793184,41.29,41.42,41.29,41.42,29204.2124
2007-03-01 13:50:00,41.42,41.45,41.36,41.45,74476.16979698188,41.42,41.45,41.36,41.45,74476.1698
2007-03-01 13:55:00,41.46,41.52,41.43,41.52,24861.578547388992,41.46,41.52,41.43,41.52,24861.5785
2007-03-01 14:00:00,41.5,41.76,41.46,41.76,158397.56812506786,41.5,41.76,41.46,41.76,158397.5681
2007-03-01 14:05:00,41.76,41.77,41.62,41.64,38106.61165997177,41.76,41.77,41.62,41.64,38106.6117
2007-03-01 14:10:00,41.62,41.67,41.59,41.64,30181.304961459125,41.62,41.67,41.59,41.64,30181.305
2007-03-01 14:15:00,41.64,41.68,41.61,41.61,27467.158831831508,41.64,41.68,41.61,41.61,27467.1588
2007-03-01 14:20:00,41.61,41.66,41.56,41.65,30289.87080664423,41.61,41.66,41.56,41.65,30289.8708
2007-03-01 14:25:00,41.65,41.65,41.39,41.39,40060.79687330366,41.65,41.65,41.39,41.39,40060.7969
2007-03-01 14:30:00,41.39,41.63,41.39,41.62,38215.17750515688,41.39,41.63,41.39,41.62,38215.1775
2007-03-01 14:35:00,41.62,41.68,41.59,41.59,32135.49017479101,41.62,41.68,41.59,41.59,32135.4902
2007-03-01 14:40:00,41.59,41.62,41.52,41.53,21821.73488220606,41.59,41.62,41.52,41.53,21821.7349
2007-03-01 14:45:00,41.52,41.62,41.5,41.57,21930.300727391164,41.52,41.62,41.5,41.57,21930.3007
2007-03-01 14:50:00,41.58,41.62,41.48,41.49,37998.04581478667,41.58,41.62,41.48,41.49,37998.0458
2007-03-01 14:55:00,41.47,41.59,41.4,41.48,41146.45532515471,41.47,41.59,41.4,41.48,41146.4553
2007-03-01 15:00:00,41.46,41.48,41.38,41.42,30181.304961459125,41.46,41.48,41.38,41.42,30181.305
2007-03-01 15:05:00,41.42,41.48,41.36,41.38,32895.45109108675,41.42,41.48,41.36,41.38,32895.4511
2007-03-01 15:10:00,41.38,41.46,41.32,41.42,40277.92856367387,41.38,41.46,41.32,41.42,40277.9286
2007-03-01 15:15:00,41.43,41.46,41.35,41.35,62533.92682662035,41.43,41.46,41.35,41.35,62533.9268
2007-03-01 15:20:00,41.34,41.39,41.21,41.25,108457.27933991968,41.34,41.39,41.21,41.25,108457.2793
2007-03-01 15:25:00,41.27,41.28,41.11,41.22,80772.98881771795,41.27,41.28,41.11,41.22,80772.9888
2007-03-01 15:30:00,41.2,41.24,41.15,41.16,72413.41873846488,41.2,41.24,41.15,41.16,72413.4187
2007-03-01 15:35:00,41.15,41.25,41.11,41.21,146455.32515470634,41.15,41.25,41.11,41.21,146455.3252
2007-03-01 15:40:00,41.22,41.27,41.17,41.24,57974.16132884595,41.22,41.27,41.17,41.24,57974.1613
2007-03-01 15:45:00,41.24,41.24,41.14,41.18,75561.82824883291,41.24,41.24,41.14,41.18,75561.8282
2007-03-01 15:50:00,41.16,41.17,41.07,41.08,123982.19520138964,41.16,41.17,41.07,41.08,123982.1952
2007-03-01 15:55:00,41.08,41.1,41.03,41.05,154272.06600803387,41.08,41.1,41.03,41.05,154272.066
2007-03-02 09:30:00,40.65,41.04,40.34,40.79,132016.0677450874,40.65,41.04,40.34,40.79,132016.0677
2007-03-02 09:35:00,40.76,41.0,40.74,40.8,41472.15286071002,40.76,41.0,40.74,40.8,41472.1529
2007-03-02 09:40:00,40.79,41.07,40.71,40.86,68287.9166214309,40.79,41.07,40.71,40.86,68287.9166
2007-03-02 09:45:00,40.84,40.89,40.73,40.86,35935.29475626968,40.84,40.89,40.73,40.86,35935.2948
2007-03-02 09:50:00,40.86,40.99,40.86,40.9,55585.71273477364,40.86,40.99,40.86,40.9,55585.7127
2007-03-02 09:55:00,40.9,40.94,40.85,40.92,87395.50537400934,40.9,40.94,40.85,40.92,87395.5054
2007-03-02 10:00:00,40.92,41.07,40.86,41.05,64813.80957550755,40.92,41.07,40.86,41.05,64813.8096
2007-03-02 10:05:00,41.07,41.08,40.9,40.96,28444.25143849745,41.07,41.08,40.9,40.96,28444.2514
2007-03-02 10:10:00,40.96,41.04,40.88,40.9,32678.319400716537,40.96,41.04,40.88,40.9,32678.3194
2007-03-02 10:15:00,40.9,40.94,40.87,40.91,54065.790902182176,40.9,40.94,40.87,40.91,54065.7909
2007-03-02 10:20:00,40.9,40.92,40.8,40.89,55477.14688958854,40.9,40.92,40.8,40.89,55477.1469
2007-03-02 10:25:00,40.89,40.96,40.85,40.96,93692.32439474542,40.89,40.96,40.85,40.96,93692.3244
2007-03-02 10:30:00,40.97,40.99,40.89,40.99,22690.261643686896,40.97,40.99,40.89,40.99,22690.2616
2007-03-02 10:35:00,40.99,41.02,40.9,40.91,31918.3584844208,40.99,41.02,40.9,40.91,31918.3585
2007-03-02 10:40:00,40.9,41.04,40.87,41.0,54391.48843773749,40.9,41.04,40.87,41.0,54391.4884
2007-03-02 10:45:00,41.0,41.15,40.92,41.07,42449.24546737597,41.0,41.15,40.92,41.07,42449.2455
2007-03-02 10:50:00,41.08,41.1,41.01,41.07,36260.992291824994,41.08,41.1,41.01,41.07,36260.9923
2007-03-02 10:55:00,41.08,41.13,41.02,41.11,35501.03137552926,41.08,41.13,41.02,41.11,35501.0314
2007-03-02 11:00:00,41.11,41.15,41.05,41.15,67419.38985995007,41.11,41.15,41.05,41.15,67419.3899
2007-03-02 11:05:00,41.15,41.21,41.06,41.13,37238.08489849094,41.15,41.21,41.06,41.13,37238.0849
2007-03-02 11:10:00,41.12,41.14,41.03,41.08,37346.65074367605,41.12,41.14,41.03,41.08,37346.6507
2007-03-02 11:15:00,41.09,41.15,40.92,41.11,33763.97785256759,41.09,41.15,40.92,41.11,33763.9779
2007-03-02 11:20:00,41.11,41.13,41.09,41.13,38649.4408858973,41.11,41.13,41.09,41.13,38649.4409
2007-03-02 11:25:00,41.12,41.16,41.12,41.14,29312.77819997829,41.12,41.16,41.12,41.14,29312.7782
2007-03-02 11:30:00,41.14,41.14,41.07,41.08,31592.660948865487,41.14,41.14,41.07,41.08,31592.6609
2007-03-02 11:35:00,41.07,41.12,41.06,41.11,18673.325371838026,41.07,41.12,41.06,41.11,18673.3254
2007-03-02 11:40:00,41.11,41.14,41.08,41.1,37455.21658886115,41.11,41.14,41.08,41.1,37455.2166
2007-03-02 11:45:00,41.1,41.13,41.08,41.09,21061.773965910324,41.1,41.13,41.08,41.09,21061.774
2007-03-02 11:50:00,41.08,41.1,40.92,40.92,21821.73488220606,41.08,41.1,40.92,40.92,21821.7349
2007-03-02 11:55:00,40.92,41.04,40.92,41.03,16719.140158506136,40.92,41.04,40.92,41.03,16719.1402
2007-03-02 12:00:00,41.03,41.08,40.99,41.08,15524.915861469985,41.03,41.08,40.99,41.08,15524.9159
2007-03-02 12:05:00,41.08,41.13,41.08,41.1,11399.413744436,41.08,41.13,41.08,41.1,11399.4137
2007-03-02 12:10:00,41.08,41.09,40.99,41.0,11616.54543480621,41.08,41.09,40.99,41.0,11616.5454
2007-03-02 12:15:00,41.0,41.01,40.85,40.87,34632.50461404842,41.0,41.01,40.85,40.87,34632.5046
2007-03-02 12:20:00,40.86,40.91,40.81,40.88,11507.979589621104,40.86,40.91,40.81,40.88,11507.9796
2007-03-02 12:25:00,40.87,40.87,40.74,40.77,24318.749321463467,40.87,40.87,40.74,40.77,24318.7493
2007-03-02 12:30:00,40.77,40.82,40.68,40.79,26272.93453479536,40.77,40.82,40.68,40.79,26272.9345
2007-03-02 12:35:00,40.79,40.85,40.74,40.79,23775.920095537946,40.79,40.85,40.74,40.79,23775.9201
2007-03-02 12:40:00,40.79,40.79,40.63,40.66,32026.924329605907,40.79,40.79,40.63,40.66,32026.9243
2007-03-02 12:45:00,40.64,40.81,40.64,40.8,23775.920095537946,40.64,40.81,40.64,40.8,23775.9201
2007-03-02 12:50:00,40.8,40.92,40.74,40.92,27467.158831831508,40.8,40.92,40.74,40.92,27467.1588
2007-03-02 12:55:00,40.92,40.92,40.83,40.91,34958.202149603734,40.92,40.92,40.83,40.91,34958.2021
2007-03-02 13:00:00,40.92,40.92,40.71,40.71,62425.360981435246,40.92,40.92,40.71,40.71,62425.361
2007-03-02 13:05:00,40.72,40.8,40.71,40.72,67853.65324069049,40.72,40.8,40.71,40.72,67853.6532
2007-03-02 13:10:00,40.73,40.78,40.62,40.74,22147.43241776137,40.73,40.78,40.62,40.74,22147.4324
2007-03-02 13:15:00,40.75,40.8,40.68,40.68,20193.24720442949,40.75,40.8,40.68,40.68,20193.2472
2007-03-02 13:20:00,40.7,40.75,40.66,40.68,14113.55987406362,40.7,40.75,40.66,40.68,14113.5599
2007-03-02 13:25:00,40.68,40.72,40.56,40.6,44403.430680707854,40.68,40.72,40.56,40.6,44403.4307
2007-03-02 13:30:00,40.59,40.64,40.53,40.6,38432.30919552709,40.59,40.64,40.53,40.6,38432.3092
2007-03-02 13:35:00,40.59,40.65,40.57,40.58,29529.9098903485,40.59,40.65,40.57,40.58,29529.9099
2007-03-02 13:40:00,40.58,40.63,40.53,40.55,26272.93453479536,40.58,40.63,40.53,40.55,26272.9345
2007-03-02 13:45:00,40.53,40.64,40.53,40.62,20410.37889479969,40.53,40.64,40.53,40.62,20410.3789
2007-03-02 13:50:00,40.62,40.66,40.57,40.61,17261.969384431657,40.62,40.66,40.57,40.61,17261.9694
2007-03-02 13:55:00,40.6,40.66,40.55,40.66,23015.95917924221,40.6,40.66,40.55,40.66,23015.9592
2007-03-02 14:00:00,40.66,40.66,40.57,40.57,43752.03560959722,40.66,40.66,40.57,40.57,43752.0356
2007-03-02 14:05:00,40.57,40.57,40.51,40.53,93040.9293236348,40.57,40.57,40.51,40.53,93040.9293
2007-03-02 14:10:00,40.52,40.57,40.49,40.51,63511.01943328629,40.52,40.57,40.49,40.51,63511.0194
2007-03-02 14:15:00,40.52,40.54,40.46,40.52,47443.27434589079,40.52,40.54,40.46,40.52,47443.2743
2007-03-02 14:20:00,40.52,40.53,40.47,40.49,26490.066225165563,40.52,40.53,40.47,40.49,26490.0662
2007-03-02 14:25:00,40.48,40.53,40.46,40.48,43100.640538486594,40.48,40.53,40.46,40.48,43100.6405
2007-03-02 14:30:00,40.48,40.53,40.45,40.49,86418.4127673434,40.48,40.53,40.45,40.49,86418.4128
2007-03-02 14:35:00,40.47,40.52,40.42,40.51,48963.19617848225,40.47,40.52,40.42,40.51,48963.1962
2007-03-02 14:40:00,40.51,40.62,40.45,40.57,166648.5723591358,40.51,40.62,40.45,40.57,166648.5724
2007-03-02 14:45:00,40.57,40.62,40.57,40.58,136358.70155249158,40.57,40.62,40.57,40.58,136358.7016
2007-03-02 14:50:00,40.57,40.62,40.51,40.6,164911.51883617413,40.57,40.62,40.51,40.6,164911.5188
2007-03-02 14:55:00,40.59,40.62,40.48,40.51,176202.36673542505,40.59,40.62,40.48,40.51,176202.3667
2007-03-02 15:00:00,40.52,40.55,40.51,40.54,94777.98284659648,40.52,40.55,40.51,40.54,94777.9828
2007-03-02 15:05:00,40.54,40.58,40.47,40.56,62968.19020736076,40.54,40.58,40.47,40.56,62968.1902
2007-03-02 15:10:00,40.56,40.59,40.52,40.59,28552.817283682554,40.56,40.59,40.52,40.59,28552.8173
2007-03-02 15:15:00,40.58,40.61,40.56,40.57,38323.74335034198,40.58,40.61,40.56,40.57,38323.7434
2007-03-02 15:20:00,40.57,40.58,40.5,40.53,55477.14688958854,40.57,40.58,40.5,40.53,55477.1469
2007-03-02 15:25:00,40.53,40.53,40.48,40.51,40603.62609922919,40.53,40.53,40.48,40.51,40603.6261
2007-03-02 15:30:00,40.52,40.52,40.45,40.48,112039.95223102812,40.52,40.52,40.45,40.48,112039.9522
2007-03-02 15:35:00,40.47,40.51,40.47,40.49,73173.37965476062,40.47,40.51,40.47,40.49,73173.3797
2007-03-02 15:40:00,40.5,40.53,40.47,40.47,73607.64303550104,40.5,40.53,40.47,40.47,73607.643
2007-03-02 15:45:00,40.46,40.52,40.4,40.5,87721.20290956466,40.46,40.52,40.4,40.5,87721.2029
2007-03-02 15:50:00,40.49,40.5,40.38,40.41,99012.05080881556,40.49,40.5,40.38,40.41,99012.0508
2007-03-02 15:55:00,40.4,40.48,40.21,40.22,170014.11355987407,40.4,40.48,40.21,40.22,170014.1136
2007-03-05 09:30:00,39.95,40.16,39.71,39.92,154272.06600803387,39.95,40.16,39.71,39.92,154272.066
2007-03-05 09:35:00,39.94,40.18,39.94,40.11,89783.95396808164,39.94,40.18,39.94,40.11,89783.954
2007-03-05 09:40:00,40.12,40.2,39.85,40.16,96623.60221474324,40.12,40.2,39.85,40.16,96623.6022
2007-03-05 09:45:00,40.16,40.16,40.07,40.11,95429.3779177071,40.16,40.16,40.07,40.11,95429.3779
2007-03-05 09:50:00,40.1,40.37,40.09,40.24,117902.5078710238,40.1,40.37,40.09,40.24,117902.5079
2007-03-05 09:55:00,40.25,40.34,40.16,40.3,91955.27087178374,40.25,40.34,40.16,40.3,91955.2709
2007-03-05 10:00:00,40.3,40.3,40.02,40.19,107697.31842362392,40.3,40.3,40.02,40.19,107697.3184
2007-03-05 10:05:00,40.19,40.34,40.16,40.28,39300.83595700793,40.19,40.34,40.16,40.28,39300.836
2007-03-05 10:10:00,40.3,40.55,40.29,40.53,85332.75431549235,40.3,40.55,40.29,40.53,85332.7543
2007-03-05 10:15:00,40.53,40.57,40.52,40.56,76647.48670068396,40.53,40.57,40.52,40.56,76647.4867
2007-03-05 10:20:00,40.57,40.57,40.55,40.55,39409.40180219303,40.57,40.57,40.55,40.55,39409.4018
2007-03-05 10:25:00,40.55,40.58,40.55,40.55,66116.59971772881,40.55,40.58,40.55,40.55,66116.5997
2007-03-05 10:30:00,40.56,40.61,40.55,40.55,102811.85539029422,40.56,40.61,40.55,40.55,102811.8554
2007-03-05 10:35:00,40.55,40.56,40.42,40.51,120725.2198458365,40.55,40.56,40.42,40.51,120725.2198
2007-03-05 10:40:00,40.51,40.54,40.42,40.42,136901.5307784171,40.51,40.54,40.42,40.42,136901.5308
2007-03-05 10:45:00,40.44,40.5,40.37,40.43,83161.43741179025,40.44,40.5,40.37,40.43,83161.4374
2007-03-05 10:50:00,40.44,40.49,40.39,40.46,30724.13418738465,40.44,40.49,40.39,40.46,30724.1342
2007-03-05 10:55:00,40.46,40.48,40.43,40.45,36369.5581370101,40.46,40.48,40.43,40.45,36369.5581
2007-03-05 11:00:00,40.45,40.51,40.37,40.48,46140.484203669526,40.45,40.51,40.37,40.48,46140.4842
2007-03-05 11:05:00,40.51,40.53,40.46,40.52,37563.782434046254,40.51,40.53,40.46,40.52,37563.7824
2007-03-05 11:10:00,40.53,40.56,40.46,40.55,96840.73390511343,40.53,40.56,40.46,40.55,96840.7339
2007-03-05 11:15:00,40.56,40.57,40.49,40.57,43317.7722288568,40.56,40.57,40.49,40.57,43317.7722
2007-03-05 11:20:00,40.55,40.56,40.46,40.49,49506.025404407774,40.55,40.56,40.46,40.49,49506.0254
2007-03-05 11:25:00,40.49,40.61,40.49,40.61,22473.12995331669,40.49,40.61,40.49,40.61,22473.13
2007-03-05 11:30:00,40.6,40.64,40.55,40.61,28769.948974052764,40.6,40.64,40.55,40.61,28769.949
2007-03-05 11:35:00,40.61,40.67,40.55,40.66,20518.944739984803,40.61,40.67,40.55,40.66,20518.9447
2007-03-05 11:40:00,40.66,40.71,40.53,40.63,28444.25143849745,40.66,40.71,40.53,40.63,28444.2514
2007-03-05 11:45:00,40.61,40.67,40.59,40.63,19867.549668874173,40.61,40.67,40.59,40.63,19867.5497
2007-03-05 11:50:00,40.63,40.64,40.49,40.54,20410.37889479969,40.63,40.64,40.49,40.54,20410.3789
2007-03-05 11:55:00,40.55,40.56,40.36,40.37,30072.73911627402,40.55,40.56,40.36,40.37,30072.7391
2007-03-05 12:00:00,40.37,40.39,40.3,40.3,23667.35425035284,40.37,40.39,40.3,40.3,23667.3543
2007-03-05 12:05:00,40.3,40.44,40.27,40.43,17153.403539246552,40.3,40.44,40.27,40.43,17153.4035
2007-03-05 12:10:00,40.44,40.47,40.39,40.39,17370.535229616762,40.44,40.47,40.39,40.39,17370.5352
2007-03-05 12:15:00,40.4,40.47,40.33,40.42,30615.568342199545,40.4,40.47,40.33,40.42,30615.5683
2007-03-05 12:20:00,40.4,40.53,40.4,40.53,10422.321137770055,40.4,40.53,40.4,40.53,10422.3211
2007-03-05 12:25:00,40.53,40.53,40.41,40.43,17044.837694061447,40.53,40.53,40.41,40.43,17044.8377
2007-03-05 12:30:00,40.43,40.43,40.25,40.26,16610.57431332103,40.43,40.43,40.25,40.26,16610.5743
2007-03-05 12:35:00,40.26,40.36,40.25,40.27,15307.784171099773,40.26,40.36,40.25,40.27,15307.7842
2007-03-05 12:40:00,40.26,40.34,40.26,40.33,22473.12995331669,40.26,40.34,40.26,40.33,22473.13
2007-03-05 12:45:00,40.32,40.35,40.15,40.18,70024.97014439257,40.32,40.35,40.15,40.18,70024.9701
2007-03-05 12:50:00,40.18,40.3,40.17,40.29,22147.43241776137,40.18,40.3,40.17,40.29,22147.4324
2007-03-05 12:55:00,40.3,40.33,40.18,40.23,14222.125719248725,40.3,40.33,40.18,40.23,14222.1257
2007-03-05 13:00:00,40.23,40.38,40.23,40.33,24427.31516664857,40.23,40.38,40.23,40.33,24427.3152
2007-03-05 13:05:00,40.34,40.4,40.31,40.33,47226.142655520576,40.34,40.4,40.31,40.33,47226.1427
2007-03-05 13:10:00,40.33,40.42,40.33,40.42,25730.10530886983,40.33,40.42,40.33,40.42,25730.1053
2007-03-05 13:15:00,40.43,40.46,40.35,40.37,18999.022907393333,40.43,40.46,40.35,40.37,18999.0229
2007-03-05 13:20:00,40.35,40.36,40.31,40.33,13787.862338508306,40.35,40.36,40.31,40.33,13787.8623
2007-03-05 13:25:00,40.33,40.33,40.28,40.31,32895.45109108675,40.33,40.33,40.28,40.31,32895.4511
2007-03-05 13:30:00,40.31,40.33,40.27,40.33,19216.154597763543,40.31,40.33,40.27,40.33,19216.1546
2007-03-05 13:35:00,40.32,40.32,40.22,40.26,18239.0619910976,40.32,40.32,40.22,40.26,18239.062
2007-03-05 13:40:00,40.27,40.31,40.24,40.27,21387.47150146564,40.27,40.31,40.24,40.27,21387.4715
2007-03-05 13:45:00,40.27,40.33,40.27,40.29,48094.669417001416,40.27,40.33,40.27,40.29,48094.6694
2007-03-05 13:50:00,40.28,40.33,40.24,40.24,28552.817283682554,40.28,40.33,40.24,40.24,28552.8173
2007-03-05 13:55:00,40.23,40.37,40.22,40.34,44077.73314515254,40.23,40.37,40.22,40.34,44077.7331
2007-03-05 14:00:00,40.34,40.45,40.33,40.38,29421.344045163394,40.34,40.45,40.33,40.38,29421.344
2007-03-05 14:05:00,40.38,40.44,40.33,40.36,26164.368689610248,40.38,40.44,40.33,40.36,26164.3687
2007-03-05 14:10:00,40.37,40.37,40.32,40.32,27901.422212571924,40.37,40.37,40.32,40.32,27901.4222
2007-03-05 14:15:00,40.33,40.33,40.24,40.28,21821.73488220606,40.33,40.33,40.24,40.28,21821.7349
2007-03-05 14:20:00,40.29,40.33,40.26,40.28,18564.75952665292,40.29,40.33,40.26,40.28,18564.7595
2007-03-05 14:25:00,40.28,40.33,40.28,40.29,24210.18347627836,40.28,40.33,40.28,40.29,24210.1835
2007-03-05 14:30:00,40.3,40.32,40.24,40.26,19324.72044294865,40.3,40.32,40.24,40.26,19324.7204
2007-03-05 14:35:00,40.26,40.3,40.22,40.23,39735.09933774835,40.26,40.3,40.22,40.23,39735.0993
2007-03-05 14:40:00,40.24,40.3,40.22,40.28,23993.05178590816,40.24,40.3,40.22,40.28,23993.0518
2007-03-05 14:45:00,40.27,40.44,40.26,40.43,27358.592986646403,40.27,40.44,40.26,40.43,27358.593
2007-03-05 14:50:00,40.43,40.44,40.32,40.32,30181.304961459125,40.43,40.44,40.32,40.32,30181.305
2007-03-05 14:55:00,40.32,40.36,40.32,40.33,11616.54543480621,40.32,40.36,40.32,40.33,11616.5454
2007-03-05 15:00:00,40.34,40.36,40.22,40.24,51351.64477255456,40.34,40.36,40.22,40.24,51351.6448
2007-03-05 15:05:00,40.23,40.24,40.19,40.2,33221.14862664206,40.23,40.24,40.19,40.2,33221.1486
2007-03-05 15:10:00,40.2,40.22,40.12,40.2,46466.18173922484,40.2,40.22,40.12,40.2,46466.1817
2007-03-05 15:15:00,40.2,40.24,40.19,40.23,33438.28031701227,40.2,40.24,40.19,40.23,33438.2803
2007-03-05 15:20:00,40.23,40.34,40.21,40.3,43209.2063836717,40.23,40.34,40.21,40.3,43209.2064
2007-03-05 15:25:00,40.29,40.32,40.27,40.3,110845.72793399198,40.29,40.32,40.27,40.3,110845.7279
2007-03-05 15:30:00,40.3,40.32,40.27,40.28,42774.94300293128,40.3,40.32,40.27,40.28,42774.943
2007-03-05 15:35:00,40.28,40.29,40.21,40.23,61773.965910324616,40.28,40.29,40.21,40.23,61773.9659
2007-03-05 15:40:00,40.23,40.24,40.12,40.13,66876.56063402454,40.23,40.24,40.12,40.13,66876.5606
2007-03-05 15:45:00,40.12,40.17,40.1,40.1,44186.29899033765,40.12,40.17,40.1,40.1,44186.299
2007-03-05 15:50:00,40.1,40.1,40.01,40.08,95320.812072522,40.1,40.1,40.01,40.08,95320.8121
2007-03-05 15:55:00,40.08,40.08,39.97,40.0,191727.28259689503,40.08,40.08,39.97,40.0,191727.2826
2007-03-06 09:30:00,40.49,40.51,40.3,40.47,218868.7438931712,40.49,40.51,40.3,40.47,218868.7439
2007-03-06 09:35:00,40.47,40.58,40.21,40.28,84355.6617088264,40.47,40.58,40.21,40.28,84355.6617
2007-03-06 09:40:00,40.28,40.35,40.26,40.3,49614.59124959288,40.28,40.35,40.26,40.3,49614.5912
2007-03-06 09:45:00,40.3,40.51,40.28,40.44,62751.05851699055,40.3,40.51,40.28,40.44,62751.0585
2007-03-06 09:50:00,40.44,40.45,40.29,40.38,50483.11801107372,40.44,40.45,40.29,40.38,50483.118
2007-03-06 09:55:00,40.38,40.53,40.38,40.5,38866.57257626751,40.38,40.53,40.38,40.5,38866.5726
2007-03-06 10:00:00,40.48,40.57,40.28,40.54,71544.89197698404,40.48,40.57,40.28,40.54,71544.892
2007-03-06 10:05:00,40.53,40.62,40.5,40.53,62316.79513625014,40.53,40.62,40.5,40.53,62316.7951
2007-03-06 10:10:00,40.53,40.65,40.53,40.6,146781.02269026166,40.53,40.65,40.53,40.6,146781.0227
2007-03-06 10:15:00,40.59,40.66,40.53,40.6,61122.57083921399,40.59,40.66,40.53,40.6,61122.5708
2007-03-06 10:20:00,40.6,40.64,40.57,40.6,40603.62609922919,40.6,40.64,40.57,40.6,40603.6261
2007-03-06 10:25:00,40.61,40.68,40.57,40.67,40060.79687330366,40.61,40.68,40.57,40.67,40060.7969
2007-03-06 10:30:00,40.67,40.68,40.58,40.59,35935.29475626968,40.67,40.68,40.58,40.59,35935.2948
2007-03-06 10:35:00,40.59,40.69,40.57,40.63,56779.93703180979,40.59,40.69,40.57,40.63,56779.937
2007-03-06 10:40:00,40.63,40.63,40.57,40.58,102160.4603191836,40.63,40.63,40.57,40.58,102160.4603
2007-03-06 10:45:00,40.58,40.58,40.53,40.56,130496.14591249594,40.58,40.58,40.53,40.56,130496.1459
2007-03-06 10:50:00,40.56,40.57,40.52,40.57,26272.93453479536,40.56,40.57,40.52,40.57,26272.9345
2007-03-06 10:55:00,40.57,40.57,40.47,40.54,46683.31342959505,40.57,40.57,40.47,40.54,46683.3134
2007-03-06 11:00:00,40.54,40.55,40.5,40.52,26164.368689610248,40.54,40.55,40.5,40.52,26164.3687
2007-03-06 11:05:00,40.52,40.54,40.45,40.51,25404.40777331452,40.52,40.54,40.45,40.51,25404.4078
2007-03-06 11:10:00,40.5,40.54,40.48,40.54,68722.18000217131,40.5,40.54,40.48,40.54,68722.18
2007-03-06 11:15:00,40.53,40.55,40.49,40.55,44511.99652589296,40.53,40.55,40.49,40.55,44511.9965
2007-03-06 11:20:00,40.54,40.55,40.51,40.54,103463.25046140484,40.54,40.55,40.51,40.54,103463.2505
2007-03-06 11:25:00,40.54,40.55,40.5,40.53,41146.45532515471,40.54,40.55,40.5,40.53,41146.4553
2007-03-06 11:30:00,40.52,40.53,40.51,40.52,44077.73314515254,40.52,40.53,40.51,40.52,44077.7331
2007-03-06 11:35:00,40.53,40.53,40.52,40.53,20518.944739984803,40.53,40.53,40.52,40.53,20518.9447
2007-03-06 11:40:00,40.52,40.56,40.52,40.56,60905.439148843776,40.52,40.56,40.52,40.56,60905.4391
2007-03-06 11:45:00,40.56,40.57,40.52,40.56,51134.51308218435,40.56,40.57,40.52,40.56,51134.5131
2007-03-06 11:50:00,40.55,40.59,40.55,40.56,36478.1239821952,40.55,40.59,40.55,40.56,36478.124
2007-03-06 11:55:00,40.57,40.62,40.55,40.61,197589.83823689068,40.57,40.62,40.55,40.61,197589.8382
2007-03-06 12:00:00,40.62,40.66,40.62,40.65,50808.81554662903,40.62,40.66,40.62,40.65,50808.8155
2007-03-06 12:05:00,40.65,40.66,40.58,40.66,54934.317663663016,40.65,40.66,40.58,40.66,54934.3177
2007-03-06 12:10:00,40.65,40.65,40.61,40.63,25078.7102377592,40.65,40.65,40.61,40.63,25078.7102
2007-03-06 12:15:00,40.63,40.66,40.62,40.64,38649.4408858973,40.63,40.66,40.62,40.64,38649.4409
2007-03-06 12:20:00,40.63,40.64,40.58,40.59,27792.85636738682,40.63,40.64,40.58,40.59,27792.8564
2007-03-06 12:25:00,40.58,40.62,40.57,40.61,4885.463033329715,40.58,40.62,40.57,40.61,4885.463
2007-03-06 12:30:00,40.62,40.62,40.6,40.6,33004.01693627185,40.62,40.62,40.6,40.6,33004.0169
2007-03-06 12:35:00,40.6,40.6,40.54,40.54,29095.64650960808,40.6,40.6,40.54,40.54,29095.6465
2007-03-06 12:40:00,40.54,40.57,40.54,40.57,62208.22929106504,40.54,40.57,40.54,40.57,62208.2293
2007-03-06 12:45:00,40.58,40.65,40.56,40.64,48746.06448811204,40.58,40.65,40.56,40.64,48746.0645
2007-03-06 12:50:00,40.64,40.64,40.58,40.6,17261.969384431657,40.64,40.64,40.58,40.6,17261.9694
2007-03-06 12:55:00,40.59,40.59,40.54,40.56,13027.901422212572,40.59,40.59,40.54,40.56,13027.9014
2007-03-06 13:00:00,40.57,40.57,40.51,40.56,34958.202149603734,40.57,40.57,40.51,40.56,34958.2021
2007-03-06 13:05:00,40.56,40.56,40.5,40.55,29638.4757355336,40.56,40.56,40.5,40.55,29638.4757
2007-03-06 13:10:00,40.55,40.57,40.55,40.55,40386.49440885898,40.55,40.57,40.55,40.55,40386.4944
2007-03-06 13:15:00,40.55,40.55,40.53,40.54,33004.01693627185,40.55,40.55,40.53,40.54,33004.0169
2007-03-06 13:20:00,40.53,40.54,40.51,40.53,38866.57257626751,40.53,40.54,40.51,40.53,38866.5726
2007-03-06 13:25:00,40.53,40.55,40.52,40.53,18456.19368146781,40.53,40.55,40.52,40.53,18456.1937
2007-03-06 13:30:00,40.54,40.55,40.49,40.53,40060.79687330366,40.54,40.55,40.49,40.53,40060.7969
2007-03-06 13:35:00,40.53,40.54,40.46,40.54,28444.25143849745,40.53,40.54,40.46,40.54,28444.2514
2007-03-06 13:40:00,40.55,40.55,40.51,40.53,48854.63033329714,40.55,40.55,40.51,40.53,48854.6303
2007-03-06 13:45:00,40.55,40.58,40.53,40.53,250027.1414612963,40.55,40.58,40.53,40.53,250027.1415
2007-03-06 13:50:00,40.54,40.54,40.52,40.53,63511.01943328629,40.54,40.54,40.52,40.53,63511.0194
2007-03-06 13:55:00,40.53,40.57,40.52,40.54,18890.45706220823,40.53,40.57,40.52,40.54,18890.4571
2007-03-06 14:00:00,40.55,40.74,40.54,40.67,102703.28954510912,40.55,40.74,40.54,40.67,102703.2895
2007-03-06 14:05:00,40.67,40.68,40.6,40.62,25187.276082944307,40.67,40.68,40.6,40.62,25187.2761
2007-03-06 14:10:00,40.62,40.67,40.62,40.66,21930.300727391164,40.62,40.67,40.62,40.66,21930.3007
2007-03-06 14:15:00,40.67,40.67,40.62,40.63,25947.23699924004,40.67,40.67,40.62,40.63,25947.237
2007-03-06 14:20:00,40.62,40.63,40.6,40.62,31484.09510368038,40.62,40.63,40.6,40.62,31484.0951
2007-03-06 14:25:00,40.62,40.64,40.59,40.63,42123.54793182065,40.62,40.64,40.59,40.63,42123.5479
2007-03-06 14:30:00,40.63,40.63,40.59,40.62,11725.111279991315,40.63,40.63,40.59,40.62,11725.1113
2007-03-06 14:35:00,40.62,40.62,40.57,40.6,14113.55987406362,40.62,40.62,40.57,40.6,14113.5599
2007-03-06 14:40:00,40.59,40.63,40.59,40.62,159591.79242210402,40.59,40.63,40.59,40.62,159591.7924
2007-03-06 14:45:00,40.63,40.99,40.62,40.82,225165.56291390728,40.63,40.99,40.62,40.82,225165.5629
2007-03-06 14:50:00,40.81,40.86,40.76,40.82,39626.53349256324,40.81,40.86,40.76,40.82,39626.5335
2007-03-06 14:55:00,40.83,40.9,40.81,40.88,67745.08739550538,40.83,40.9,40.81,40.88,67745.0874
2007-03-06 15:00:00,40.89,40.92,40.83,40.9,34632.50461404842,40.89,40.92,40.83,40.9,34632.5046
2007-03-06 15:05:00,40.9,40.95,40.86,40.95,62099.66344587993,40.9,40.95,40.86,40.95,62099.6634
2007-03-06 15:10:00,40.95,40.97,40.91,40.93,86092.71523178808,40.95,40.97,40.91,40.93,86092.7152
2007-03-06 15:15:00,40.92,40.93,40.77,40.82,46791.87927478016,40.92,40.93,40.77,40.82,46791.8793
2007-03-06 15:20:00,40.81,40.82,40.65,40.67,47117.57681033547,40.81,40.82,40.65,40.67,47117.5768
2007-03-06 15:25:00,40.67,40.8,40.67,40.8,40603.62609922919,40.67,40.8,40.67,40.8,40603.6261
2007-03-06 15:30:00,40.8,40.84,40.74,40.75,42449.24546737597,40.8,40.84,40.74,40.75,42449.2455
2007-03-06 15:35:00,40.75,40.75,40.64,40.65,71219.19444142873,40.75,40.75,40.64,40.65,71219.1944
2007-03-06 15:40:00,40.66,40.71,40.65,40.66,67636.52155032028,40.66,40.71,40.65,40.66,67636.5216
2007-03-06 15:45:00,40.67,40.72,40.64,40.7,49506.025404407774,40.67,40.72,40.64,40.7,49506.0254
2007-03-06 15:50:00,40.71,40.71,40.65,40.68,99229.18249918576,40.71,40.71,40.65,40.68,99229.1825
2007-03-06 15:55:00,40.69,40.71,40.65,40.68,96949.29975029857,40.69,40.71,40.65,40.68,96949.2998
2007-03-07 09:30:00,40.42,40.65,40.31,40.44,114211.26913473022,40.42,40.65,40.31,40.44,114211.2691
2007-03-07 09:35:00,40.46,40.46,40.31,40.31,53740.09336662686,40.46,40.46,40.31,40.31,53740.0934
2007-03-07 09:40:00,40.33,40.4,40.32,40.37,36260.992291824994,40.33,40.4,40.32,40.37,36260.9923
2007-03-07 09:45:00,40.37,40.49,40.36,40.45,46031.91835848442,40.37,40.49,40.36,40.45,46031.9184
2007-03-07 09:50:00,40.45,40.55,40.43,40.48,64379.54619476713,40.45,40.55,40.43,40.48,64379.5462
2007-03-07 09:55:00,40.48,40.49,40.28,40.32,55477.14688958854,40.48,40.49,40.28,40.32,55477.1469
2007-03-07 10:00:00,40.32,40.33,40.28,40.3,32895.45109108675,40.32,40.33,40.28,40.3,32895.4511
2007-03-07 10:05:00,40.32,40.36,40.3,40.33,42992.07469330149,40.32,40.36,40.3,40.33,42992.0747
2007-03-07 10:10:00,40.33,40.35,40.27,40.29,30507.00249701444,40.33,40.35,40.27,40.29,30507.0025
2007-03-07 10:15:00,40.3,40.32,40.27,40.32,49180.32786885246,40.3,40.32,40.27,40.32,49180.3279
2007-03-07 10:20:00,40.33,40.42,40.31,40.33,33438.28031701227,40.33,40.42,40.31,40.33,33438.2803
2007-03-07 10:25:00,40.33,40.34,40.28,40.29,17044.837694061447,40.33,40.34,40.28,40.29,17044.8377
2007-03-07 10:30:00,40.29,40.32,40.21,40.28,27467.158831831508,40.29,40.32,40.21,40.28,27467.1588
2007-03-07 10:35:00,40.3,40.3,40.22,40.24,24644.446857018786,40.3,40.3,40.22,40.24,24644.4469
2007-03-07 10:40:00,40.25,40.26,40.2,40.22,51785.90815329498,40.25,40.26,40.2,40.22,51785.9082
2007-03-07 10:45:00,40.21,40.24,40.14,40.14,45706.22082292911,40.21,40.24,40.14,40.14,45706.2208
2007-03-07 10:50:00,40.14,40.17,40.1,40.16,55802.84442514385,40.14,40.17,40.1,40.16,55802.8444
2007-03-07 10:55:00,40.13,40.17,40.07,40.14,112365.64976658345,40.13,40.17,40.07,40.14,112365.6498
2007-03-07 11:00:00,40.14,40.16,40.07,40.1,195635.6530235588,40.14,40.16,40.07,40.1,195635.653
2007-03-07 11:05:00,40.11,40.19,40.1,40.16,26055.802844425143,40.11,40.19,40.1,40.16,26055.8028
2007-03-07 11:10:00,40.19,40.19,40.1,40.15,27575.724677016613,40.19,40.19,40.1,40.15,27575.7247
2007-03-07 11:15:00,40.15,40.28,40.14,40.25,24753.012702203887,40.15,40.28,40.14,40.25,24753.0127
2007-03-07 11:20:00,40.24,40.29,40.22,40.22,17261.969384431657,40.24,40.29,40.22,40.22,17261.9694
2007-03-07 11:25:00,40.21,40.26,40.2,40.24,17587.666919986972,40.21,40.26,40.2,40.24,17587.6669
2007-03-07 11:30:00,40.24,40.27,40.2,40.27,40277.92856367387,40.24,40.27,40.2,40.27,40277.9286
2007-03-07 11:35:00,40.27,40.29,40.22,40.22,34415.37292367821,40.27,40.29,40.22,40.22,34415.3729
2007-03-07 11:40:00,40.22,40.3,40.22,40.23,25621.539463684727,40.22,40.3,40.22,40.23,25621.5395
2007-03-07 11:45:00,40.23,40.28,40.19,40.26,29204.212354793184,40.23,40.28,40.19,40.26,29204.2124
2007-03-07 11:50:00,40.26,40.36,40.26,40.33,28769.948974052764,40.26,40.36,40.26,40.33,28769.949
2007-03-07 11:55:00,40.33,40.36,40.32,40.33,32569.75355553143,40.33,40.36,40.32,40.33,32569.7536
2007-03-07 12:00:00,40.33,40.38,40.33,40.33,23775.920095537946,40.33,40.38,40.33,40.33,23775.9201
2007-03-07 12:05:00,40.35,40.38,40.32,40.33,36478.1239821952,40.35,40.38,40.32,40.33,36478.124
2007-03-07 12:10:00,40.33,40.34,40.12,40.33,19758.98382368907,40.33,40.34,40.12,40.33,19758.9838
2007-03-07 12:15:00,40.3,40.33,40.26,40.27,14004.994028878516,40.3,40.33,40.26,40.27,14004.994
2007-03-07 12:20:00,40.26,40.28,40.22,40.28,21604.60319183585,40.26,40.28,40.22,40.28,21604.6032
2007-03-07 12:25:00,40.27,40.28,40.21,40.28,24644.446857018786,40.27,40.28,40.21,40.28,24644.4469
2007-03-07 12:30:00,40.27,40.28,40.08,40.11,62208.22929106504,40.27,40.28,40.08,40.11,62208.2293
2007-03-07 12:35:00,40.14,40.32,40.07,40.32,54391.48843773749,40.14,40.32,40.07,40.32,54391.4884
2007-03-07 12:40:00,40.32,40.33,40.28,40.33,10965.150363695582,40.32,40.33,40.28,40.33,10965.1504
2007-03-07 12:45:00,40.33,40.37,40.14,40.35,27792.85636738682,40.33,40.37,40.14,40.35,27792.8564
2007-03-07 12:50:00,40.33,40.34,40.32,40.33,15307.784171099773,40.33,40.34,40.32,40.33,15307.7842
2007-03-07 12:55:00,40.32,40.37,40.32,40.34,9336.662685919013,40.32,40.37,40.32,40.34,9336.6627
2007-03-07 13:00:00,40.34,40.35,40.33,40.33,20627.510585169905,40.34,40.35,40.33,40.33,20627.5106
2007-03-07 13:05:00,40.33,40.42,40.33,40.41,17370.535229616762,40.33,40.42,40.33,40.41,17370.5352
2007-03-07 13:10:00,40.41,40.46,40.33,40.44,53740.09336662686,40.41,40.46,40.33,40.44,53740.0934
2007-03-07 13:15:00,40.44,40.44,40.43,40.43,23124.52502442732,40.44,40.44,40.43,40.43,23124.525
2007-03-07 13:20:00,40.43,40.48,40.42,40.46,26164.368689610248,40.43,40.48,40.42,40.46,26164.3687
2007-03-07 13:25:00,40.46,40.48,40.45,40.47,25404.40777331452,40.46,40.48,40.45,40.47,25404.4078
2007-03-07 13:30:00,40.47,40.5,40.46,40.49,25512.97361849962,40.47,40.5,40.46,40.49,25512.9736
2007-03-07 13:35:00,40.5,40.59,40.5,40.52,55368.58104440344,40.5,40.59,40.5,40.52,55368.581
2007-03-07 13:40:00,40.53,40.53,40.5,40.53,20844.642275540114,40.53,40.53,40.5,40.53,20844.6423
2007-03-07 13:45:00,40.54,40.61,40.53,40.61,19758.98382368907,40.54,40.61,40.53,40.61,19758.9838
2007-03-07 13:50:00,40.61,40.62,40.57,40.57,15633.481706655088,40.61,40.62,40.57,40.57,15633.4817
2007-03-07 13:55:00,40.57,40.58,40.54,40.57,34415.37292367821,40.57,40.58,40.54,40.57,34415.3729
2007-03-07 14:00:00,40.57,40.6,40.49,40.49,32352.62186516122,40.57,40.6,40.49,40.49,32352.6219
2007-03-07 14:05:00,40.5,40.57,40.49,40.54,18239.0619910976,40.5,40.57,40.49,40.54,18239.062
2007-03-07 14:10:00,40.54,40.54,40.43,40.47,36478.1239821952,40.54,40.54,40.43,40.47,36478.124
2007-03-07 14:15:00,40.47,40.48,40.45,40.48,13570.730648138097,40.47,40.48,40.45,40.48,13570.7306
2007-03-07 14:20:00,40.48,40.53,40.37,40.38,25838.671154054937,40.48,40.53,40.37,40.38,25838.6712
2007-03-07 14:25:00,40.38,40.43,40.38,40.43,13570.730648138097,40.38,40.43,40.38,40.43,13570.7306
2007-03-07 14:30:00,40.42,40.51,40.41,40.48,18347.627836282707,40.42,40.51,40.41,40.48,18347.6278
2007-03-07 14:35:00,40.49,40.5,40.45,40.45,12919.335577027468,40.49,40.5,40.45,40.45,12919.3356
2007-03-07 14:40:00,40.45,40.56,40.45,40.52,16176.31093258061,40.45,40.56,40.45,40.52,16176.3109
2007-03-07 14:45:00,40.51,40.58,40.51,40.58,14004.994028878516,40.51,40.58,40.51,40.58,14004.994
2007-03-07 14:50:00,40.59,40.74,40.59,40.73,209532.0812072522,40.59,40.74,40.59,40.73,209532.0812
2007-03-07 14:55:00,40.73,40.73,40.58,40.62,44186.29899033765,40.73,40.73,40.58,40.62,44186.299
2007-03-07 15:00:00,40.63,40.73,40.61,40.73,31592.660948865487,40.63,40.73,40.61,40.73,31592.6609
2007-03-07 15:05:00,40.73,40.84,40.71,40.8,119313.86385843014,40.73,40.84,40.71,40.8,119313.8639
2007-03-07 15:10:00,40.8,40.87,40.8,40.84,40277.92856367387,40.8,40.87,40.8,40.84,40277.9286
2007-03-07 15:15:00,40.85,41.06,40.82,41.01,160894.58256432528,40.85,41.06,40.82,41.01,160894.5826
2007-03-07 15:20:00,41.0,41.02,40.76,40.77,103680.38215177506,41.0,41.02,40.76,40.77,103680.3822
2007-03-07 15:25:00,40.77,40.8,40.7,40.7,40060.79687330366,40.77,40.8,40.7,40.7,40060.7969
2007-03-07 15:30:00,40.69,40.71,40.61,40.63,58408.42470958637,40.69,40.71,40.61,40.63,58408.4247
2007-03-07 15:35:00,40.62,40.71,40.55,40.6,91955.27087178374,40.62,40.71,40.55,40.6,91955.2709
2007-03-07 15:40:00,40.59,40.67,40.46,40.49,77733.14515253501,40.59,40.67,40.46,40.49,77733.1452
2007-03-07 15:45:00,40.48,40.52,40.4,40.51,156443.38291173597,40.48,40.52,40.4,40.51,156443.3829
2007-03-07 15:50:00,40.5,40.52,40.47,40.47,91629.57333622842,40.5,40.52,40.47,40.47,91629.5733
2007-03-07 15:55:00,40.48,40.48,40.31,40.35,264466.39887091523,40.48,40.48,40.31,40.35,264466.3989
2007-03-08 09:30:00,40.62,40.62,40.37,40.44,82835.73987623493,40.62,40.62,40.37,40.44,82835.7399
2007-03-08 09:35:00,40.43,40.67,40.41,40.66,84138.5300184562,40.43,40.67,40.41,40.66,84138.53
2007-03-08 09:40:00,40.67,40.67,40.5,40.53,104548.90891325587,40.67,40.67,40.5,40.53,104548.9089
2007-03-08 09:45:00,40.53,40.59,40.5,40.51,43643.46976441212,40.53,40.59,40.5,40.51,43643.4698
2007-03-08 09:50:00,40.51,40.57,40.45,40.49,34306.807078493104,40.51,40.57,40.45,40.49,34306.8071
2007-03-08 09:55:00,40.49,40.57,40.37,40.38,15633.481706655088,40.49,40.57,40.37,40.38,15633.4817
2007-03-08 10:00:00,40.38,40.4,40.32,40.38,33329.71447182717,40.38,40.4,40.32,40.38,33329.7145
2007-03-08 10:05:00,40.37,40.49,40.36,40.48,45923.35251329932,40.37,40.49,40.36,40.48,45923.3525
2007-03-08 10:10:00,40.5,40.5,40.39,40.47,22147.43241776137,40.5,40.5,40.39,40.47,22147.4324
2007-03-08 10:15:00,40.48,40.57,40.48,40.53,32895.45109108675,40.48,40.57,40.48,40.53,32895.4511
2007-03-08 10:20:00,40.51,40.51,40.45,40.45,19867.549668874173,40.51,40.51,40.45,40.45,19867.5497
2007-03-08 10:25:00,40.45,40.7,40.44,40.66,68613.61415698621,40.45,40.7,40.44,40.66,68613.6142
2007-03-08 10:30:00,40.64,40.67,40.55,40.6,46249.05004885463,40.64,40.67,40.55,40.6,46249.05
2007-03-08 10:35:00,40.62,40.62,40.57,40.57,24535.88101183368,40.62,40.62,40.57,40.57,24535.881
2007-03-08 10:40:00,40.59,40.62,40.54,40.54,18347.627836282707,40.59,40.62,40.54,40.54,18347.6278
2007-03-08 10:45:00,40.56,40.57,40.5,40.56,23667.35425035284,40.56,40.57,40.5,40.56,23667.3543
2007-03-08 10:50:00,40.56,40.56,40.49,40.49,18673.325371838026,40.56,40.56,40.49,40.49,18673.3254
2007-03-08 10:55:00,40.5,40.51,40.44,40.45,25947.23699924004,40.5,40.51,40.44,40.45,25947.237
2007-03-08 11:00:00,40.45,40.48,40.44,40.46,20844.642275540114,40.45,40.48,40.44,40.46,20844.6423
2007-03-08 11:05:00,40.47,40.5,40.44,40.45,17913.364455542287,40.47,40.5,40.44,40.45,17913.3645
2007-03-08 11:10:00,40.45,40.45,40.34,40.42,45054.82575181848,40.45,40.45,40.34,40.42,45054.8258
2007-03-08 11:15:00,40.41,40.42,40.28,40.29,29312.77819997829,40.41,40.42,40.28,40.29,29312.7782
2007-03-08 11:20:00,40.29,40.35,40.27,40.28,37889.47996960156,40.29,40.35,40.27,40.28,37889.48
2007-03-08 11:25:00,40.28,40.29,40.2,40.2,42774.94300293128,40.28,40.29,40.2,40.2,42774.943
2007-03-08 11:30:00,40.21,40.23,40.2,40.22,40277.92856367387,40.21,40.23,40.2,40.22,40277.9286
2007-03-08 11:35:00,40.23,40.25,40.22,40.23,15090.652480729565,40.23,40.25,40.22,40.23,15090.6525
2007-03-08 11:40:00,40.23,40.25,40.2,40.21,48203.23526218652,40.23,40.25,40.2,40.21,48203.2353
2007-03-08 11:45:00,40.21,40.22,40.15,40.19,52545.86906959071,40.21,40.22,40.15,40.19,52545.8691
2007-03-08 11:50:00,40.19,40.21,40.14,40.17,29855.60742590381,40.19,40.21,40.14,40.17,29855.6074
2007-03-08 11:55:00,40.16,40.17,40.13,40.16,16502.008468135926,40.16,40.17,40.13,40.16,16502.0085
2007-03-08 12:00:00,40.17,40.22,40.17,40.22,15416.350016284878,40.17,40.22,40.17,40.22,15416.35
2007-03-08 12:05:00,40.22,40.22,40.15,40.15,63185.32189773097,40.22,40.22,40.15,40.15,63185.3219
2007-03-08 12:10:00,40.15,40.16,40.11,40.14,32244.05601997612,40.15,40.16,40.11,40.14,32244.056
2007-03-08 12:15:00,40.14,40.14,40.08,40.08,24644.446857018786,40.14,40.14,40.08,40.08,24644.4469
2007-03-08 12:20:00,40.08,40.08,39.99,39.99,59059.819780697,40.08,40.08,39.99,39.99,59059.8198
2007-03-08 12:25:00,39.99,40.0,39.95,39.97,37889.47996960156,39.99,40.0,39.95,39.97,37889.48
2007-03-08 12:30:00,39.98,40.04,39.97,40.03,46249.05004885463,39.98,40.04,39.97,40.03,46249.05
2007-03-08 12:35:00,40.03,40.03,39.97,39.98,48854.63033329714,40.03,40.03,39.97,39.98,48854.6303
2007-03-08 12:40:00,39.98,39.99,39.98,39.98,35175.333839973944,39.98,39.99,39.98,39.98,35175.3338
2007-03-08 12:45:00,39.98,40.03,39.98,40.03,28987.08066442297,39.98,40.03,39.98,40.03,28987.0807
2007-03-08 12:50:00,40.04,40.06,39.98,39.98,25404.40777331452,40.04,40.06,39.98,39.98,25404.4078
2007-03-08 12:55:00,39.98,40.1,39.98,40.1,37563.782434046254,39.98,40.1,39.98,40.1,37563.7824
2007-03-08 13:00:00,40.1,40.1,40.03,40.09,24644.446857018786,40.1,40.1,40.03,40.09,24644.4469
2007-03-08 13:05:00,40.09,40.12,40.07,40.1,33112.58278145696,40.09,40.12,40.07,40.1,33112.5828
2007-03-08 13:10:00,40.11,40.13,40.08,40.12,31484.09510368038,40.11,40.13,40.08,40.12,31484.0951
2007-03-08 13:15:00,40.12,40.2,40.12,40.13,63836.7169688416,40.12,40.2,40.12,40.13,63836.717
2007-03-08 13:20:00,40.14,40.15,40.08,40.08,33004.01693627185,40.14,40.15,40.08,40.08,33004.0169
2007-03-08 13:25:00,40.09,40.1,40.06,40.09,34306.807078493104,40.09,40.1,40.06,40.09,34306.8071
2007-03-08 13:30:00,40.08,40.1,40.07,40.08,36043.860601454784,40.08,40.1,40.07,40.08,36043.8606
2007-03-08 13:35:00,40.07,40.13,40.07,40.1,32461.187710346327,40.07,40.13,40.07,40.1,32461.1877
2007-03-08 13:40:00,40.1,40.1,40.07,40.08,38866.57257626751,40.1,40.1,40.07,40.08,38866.5726
2007-03-08 13:45:00,40.07,40.17,40.07,40.16,49723.157094777984,40.07,40.17,40.07,40.16,49723.1571
2007-03-08 13:50:00,40.16,40.19,40.15,40.17,36152.42644663989,40.16,40.19,40.15,40.17,36152.4264
2007-03-08 13:55:00,40.16,40.24,40.12,40.12,36369.5581370101,40.16,40.24,40.12,40.12,36369.5581
2007-03-08 14:00:00,40.11,40.14,40.1,40.1,43317.7722288568,40.11,40.14,40.1,40.1,43317.7722
2007-03-08 14:05:00,40.1,40.14,40.1,40.1,45380.52328737379,40.1,40.14,40.1,40.1,45380.5233
2007-03-08 14:10:00,40.1,40.1,40.04,40.07,39626.53349256324,40.1,40.1,40.04,40.07,39626.5335
2007-03-08 14:15:00,40.06,40.1,39.98,39.99,69482.14091846705,40.06,40.1,39.98,39.99,69482.1409
2007-03-08 14:20:00,39.99,40.0,39.94,39.97,50700.24970144393,39.99,40.0,39.94,39.97,50700.2497
2007-03-08 14:25:00,39.97,39.98,39.86,39.86,54934.317663663016,39.97,39.98,39.86,39.86,54934.3177
2007-03-08 14:30:00,39.86,39.9,39.8,39.81,70242.10183476278,39.86,39.9,39.8,39.81,70242.1018
2007-03-08 14:35:00,39.83,39.85,39.73,39.8,74150.47226142656,39.83,39.85,39.73,39.8,74150.4723
2007-03-08 14:40:00,39.8,39.87,39.78,39.8,114862.66420584085,39.8,39.87,39.78,39.8,114862.6642
2007-03-08 14:45:00,39.81,39.87,39.8,39.87,70567.7993703181,39.81,39.87,39.8,39.87,70567.7994
2007-03-08 14:50:00,39.85,39.92,39.84,39.92,44511.99652589296,39.85,39.92,39.84,39.92,44511.9965
2007-03-08 14:55:00,39.91,39.96,39.91,39.92,44837.69406144827,39.91,39.96,39.91,39.92,44837.6941
2007-03-08 15:00:00,39.92,39.97,39.91,39.95,45380.52328737379,39.92,39.97,39.91,39.95,45380.5233
2007-03-08 15:05:00,39.96,39.96,39.88,39.92,36260.992291824994,39.96,39.96,39.88,39.92,36260.9923
2007-03-08 15:10:00,39.92,39.96,39.87,39.89,63511.01943328629,39.92,39.96,39.87,39.89,63511.0194
2007-03-08 15:15:00,39.89,39.98,39.88,39.92,67093.69232439475,39.89,39.98,39.88,39.92,67093.6923
2007-03-08 15:20:00,39.92,39.96,39.91,39.94,78601.67191401585,39.92,39.96,39.91,39.94,78601.6719
2007-03-08 15:25:00,39.95,40.01,39.95,39.99,48203.23526218652,39.95,40.01,39.95,39.99,48203.2353
2007-03-08 15:30:00,39.99,40.04,39.97,40.0,57431.33210292042,39.99,40.04,39.97,40.0,57431.3321
2007-03-08 15:35:00,40.01,40.02,39.94,39.95,67310.82401476496,40.01,40.02,39.94,39.95,67310.824
2007-03-08 15:40:00,39.95,39.98,39.84,39.87,69047.87753772663,39.95,39.98,39.84,39.87,69047.8775
2007-03-08 15:45:00,39.87,39.88,39.75,39.8,83595.70079253067,39.87,39.88,39.75,39.8,83595.7008
2007-03-08 15:50:00,39.8,39.85,39.79,39.82,92715.23178807949,39.8,39.85,39.79,39.82,92715.2318
2007-03-08 15:55:00,39.81,39.82,39.66,39.72,344045.16339159705,39.81,39.82,39.66,39.72,344045.1634
2007-03-09 09:30:00,40.07,40.22,39.92,39.98,89675.38812289653,40.07,40.22,39.92,39.98,89675.3881
2007-03-09 09:35:00,39.97,40.0,39.82,39.88,41906.41624145044,39.97,40.0,39.82,39.88,41906.4162
2007-03-09 09:40:00,39.88,39.93,39.87,39.91,28009.98805775703,39.88,39.93,39.87,39.91,28009.9881
2007-03-09 09:45:00,39.89,40.05,39.89,40.05,41580.71870589512,39.89,40.05,39.89,40.05,41580.7187
2007-03-09 09:50:00,40.06,40.06,39.92,39.97,40060.79687330366,40.06,40.06,39.92,39.97,40060.7969
2007-03-09 09:55:00,39.96,40.01,39.75,39.86,38758.0067310824,39.96,40.01,39.75,39.86,38758.0067
2007-03-09 10:00:00,39.86,39.88,39.74,39.74,39300.83595700793,39.86,39.88,39.74,39.74,39300.836
2007-03-09 10:05:00,39.73,39.83,39.67,39.75,40277.92856367387,39.73,39.83,39.67,39.75,40277.9286
2007-03-09 10:10:00,39.75,39.83,39.73,39.75,41472.15286071002,39.75,39.83,39.73,39.75,41472.1529
2007-03-09 10:15:00,39.75,39.76,39.61,39.62,63728.1511236565,39.75,39.76,39.61,39.62,63728.1511
2007-03-09 10:20:00,39.63,39.7,39.62,39.7,52437.3032244056,39.63,39.7,39.62,39.7,52437.3032
2007-03-09 10:25:00,39.71,39.77,39.67,39.76,39517.96764737814,39.71,39.77,39.67,39.76,39517.9676
2007-03-09 10:30:00,39.76,39.77,39.64,39.64,37780.91412441646,39.76,39.77,39.64,39.64,37780.9141
2007-03-09 10:35:00,39.64,39.68,39.58,39.68,30941.26587775486,39.64,39.68,39.58,39.68,30941.2659
2007-03-09 10:40:00,39.69,39.73,39.65,39.66,34523.938768863314,39.69,39.73,39.65,39.66,34523.9388
2007-03-09 10:45:00,39.65,39.69,39.64,39.69,29421.344045163394,39.65,39.69,39.64,39.69,29421.344
2007-03-09 10:50:00,39.7,39.87,39.7,39.81,37129.51905330584,39.7,39.87,39.7,39.81,37129.5191
2007-03-09 10:55:00,39.81,39.85,39.78,39.81,27684.29052220172,39.81,39.85,39.78,39.81,27684.2905
2007-03-09 11:00:00,39.81,39.9,39.74,39.9,27575.724677016613,39.81,39.9,39.74,39.9,27575.7247
2007-03-09 11:05:00,39.91,39.92,39.83,39.88,23667.35425035284,39.91,39.92,39.83,39.88,23667.3543
2007-03-09 11:10:00,39.87,39.97,39.87,39.93,18021.930300727392,39.87,39.97,39.87,39.93,18021.9303
2007-03-09 11:15:00,39.93,39.95,39.91,39.91,20084.681359244383,39.93,39.95,39.91,39.91,20084.6814
2007-03-09 11:20:00,39.9,39.91,39.79,39.82,20301.8130496146,39.9,39.91,39.79,39.82,20301.813
2007-03-09 11:25:00,39.83,39.85,39.8,39.81,15633.481706655088,39.83,39.85,39.8,39.81,15633.4817
2007-03-09 11:30:00,39.8,39.81,39.75,39.79,33221.14862664206,39.8,39.81,39.75,39.79,33221.1486
2007-03-09 11:35:00,39.79,39.83,39.76,39.79,17479.101074801867,39.79,39.83,39.76,39.79,17479.1011
2007-03-09 11:40:00,39.79,39.79,39.74,39.75,24318.749321463467,39.79,39.79,39.74,39.75,24318.7493
2007-03-09 11:45:00,39.75,39.77,39.71,39.77,29421.344045163394,39.75,39.77,39.71,39.77,29421.344
2007-03-09 11:50:00,39.77,39.8,39.74,39.78,24644.446857018786,39.77,39.8,39.74,39.78,24644.4469
2007-03-09 11:55:00,39.77,39.84,39.77,39.83,24753.012702203887,39.77,39.84,39.77,39.83,24753.0127
2007-03-09 12:00:00,39.83,39.91,39.83,39.91,30724.13418738465,39.83,39.91,39.83,39.91,30724.1342
2007-03-09 12:05:00,39.92,39.97,39.91,39.93,34198.241233308,39.92,39.97,39.91,39.93,34198.2412
2007-03-09 12:10:00,39.94,39.96,39.92,39.96,14982.086635544458,39.94,39.96,39.92,39.96,14982.0866
2007-03-09 12:15:00,39.96,39.97,39.95,39.97,11399.413744436,39.96,39.97,39.95,39.97,11399.4137
2007-03-09 12:20:00,39.96,40.01,39.96,40.0,18239.0619910976,39.96,40.01,39.96,40.0,18239.062
2007-03-09 12:25:00,40.0,40.1,40.0,40.08,63076.75605254587,40.0,40.1,40.0,40.08,63076.7561
2007-03-09 12:30:00,40.08,40.1,40.07,40.1,20193.24720442949,40.08,40.1,40.07,40.1,20193.2472
2007-03-09 12:35:00,40.1,40.1,40.02,40.06,33546.84616219738,40.1,40.1,40.02,40.06,33546.8462
2007-03-09 12:40:00,40.06,40.07,39.98,39.99,33329.71447182717,40.06,40.07,39.98,39.99,33329.7145
2007-03-09 12:45:00,39.98,39.99,39.89,39.89,41689.28455108023,39.98,39.99,39.89,39.89,41689.2846
2007-03-09 12:50:00,39.89,39.9,39.84,39.86,16827.70600369124,39.89,39.9,39.84,39.86,16827.706
2007-03-09 12:55:00,39.87,39.87,39.82,39.84,23124.52502442732,39.87,39.87,39.82,39.84,23124.525
2007-03-09 13:00:00,39.84,39.94,39.82,39.92,15199.218325914668,39.84,39.94,39.82,39.92,15199.2183
2007-03-09 13:05:00,39.94,39.96,39.89,39.94,23993.05178590816,39.94,39.96,39.89,39.94,23993.0518
2007-03-09 13:10:00,39.96,39.96,39.9,39.91,32895.45109108675,39.96,39.96,39.9,39.91,32895.4511
2007-03-09 13:15:00,39.91,39.91,39.83,39.85,17044.837694061447,39.91,39.91,39.83,39.85,17044.8377
2007-03-09 13:20:00,39.85,39.89,39.85,39.89,17261.969384431657,39.85,39.89,39.85,39.89,17261.9694
2007-03-09 13:25:00,39.89,39.97,39.89,39.97,8793.833459993486,39.89,39.97,39.89,39.97,8793.8335
2007-03-09 13:30:00,39.97,39.98,39.9,39.91,45380.52328737379,39.97,39.98,39.9,39.91,45380.5233
2007-03-09 13:35:00,39.92,39.92,39.77,39.79,16936.271848876346,39.92,39.92,39.77,39.79,16936.2718
2007-03-09 13:40:00,39.8,39.87,39.8,39.83,11833.67712517642,39.8,39.87,39.8,39.83,11833.6771
2007-03-09 13:45:00,39.83,39.86,39.82,39.84,14222.125719248725,39.83,39.86,39.82,39.84,14222.1257
2007-03-09 13:50:00,39.83,39.84,39.75,39.78,23450.22255998263,39.83,39.84,39.75,39.78,23450.2226
2007-03-09 13:55:00,39.78,39.78,39.65,39.65,37346.65074367605,39.78,39.78,39.65,39.65,37346.6507
2007-03-09 14:00:00,39.67,39.68,39.48,39.56,92389.53425252416,39.67,39.68,39.48,39.56,92389.5343
2007-03-09 14:05:00,39.56,39.78,39.56,39.76,165128.65052654434,39.56,39.78,39.56,39.76,165128.6505
2007-03-09 14:10:00,39.75,39.78,39.63,39.75,20193.24720442949,39.75,39.78,39.63,39.75,20193.2472
2007-03-09 14:15:00,39.75,39.78,39.73,39.78,50374.55216588861,39.75,39.78,39.73,39.78,50374.5522
2007-03-09 14:20:00,39.78,39.83,39.75,39.81,18781.891217023127,39.78,39.83,39.75,39.81,18781.8912
2007-03-09 14:25:00,39.82,39.83,39.74,39.8,26598.632070350668,39.82,39.83,39.74,39.8,26598.6321
2007-03-09 14:30:00,39.82,39.82,39.72,39.75,83921.39832808598,39.82,39.82,39.72,39.75,83921.3983
2007-03-09 14:35:00,39.75,39.84,39.75,39.81,41797.85039626533,39.75,39.84,39.75,39.81,41797.8504
2007-03-09 14:40:00,39.81,39.85,39.8,39.83,24970.144392574097,39.81,39.85,39.8,39.83,24970.1444
2007-03-09 14:45:00,39.83,39.84,39.76,39.77,34523.938768863314,39.83,39.84,39.76,39.77,34523.9388
2007-03-09 14:50:00,39.78,39.84,39.75,39.84,25947.23699924004,39.78,39.84,39.75,39.84,25947.237
2007-03-09 14:55:00,39.84,39.88,39.8,39.87,31701.22679405059,39.84,39.88,39.8,39.87,31701.2268
2007-03-09 15:00:00,39.87,39.91,39.85,39.88,23775.920095537946,39.87,39.91,39.85,39.88,23775.9201
2007-03-09 15:05:00,39.88,39.9,39.86,39.9,26598.632070350668,39.88,39.9,39.86,39.9,26598.6321
2007-03-09 15:10:00,39.88,39.93,39.86,39.92,30941.26587775486,39.88,39.93,39.86,39.92,30941.2659
2007-03-09 15:15:00,39.92,39.97,39.89,39.94,28552.817283682554,39.92,39.97,39.89,39.94,28552.8173
2007-03-09 15:20:00,39.93,39.97,39.9,39.91,26381.50037998045,39.93,39.97,39.9,39.91,26381.5004
2007-03-09 15:25:00,39.9,39.94,39.89,39.93,22038.86657257627,39.9,39.94,39.89,39.93,22038.8666
2007-03-09 15:30:00,39.94,39.95,39.86,39.87,24861.578547388992,39.94,39.95,39.86,39.87,24861.5785
2007-03-09 15:35:00,39.87,39.95,39.87,39.93,43426.33807404191,39.87,39.95,39.87,39.93,43426.3381
2007-03-09 15:40:00,39.93,39.98,39.93,39.98,34849.63630441863,39.93,39.98,39.93,39.98,34849.6363
2007-03-09 15:45:00,39.98,39.98,39.96,39.96,44511.99652589296,39.98,39.98,39.96,39.96,44511.9965
2007-03-09 15:50:00,39.96,39.98,39.94,39.95,77516.0134621648,39.96,39.98,39.94,39.95,77516.0135
2007-03-09 15:55:00,39.96,39.96,39.84,39.86,86418.4127673434,39.96,39.96,39.84,39.86,86418.4128
2007-03-12 09:30:00,39.89,39.97,39.54,39.63,61122.57083921399,39.89,39.97,39.54,39.63,61122.5708
2007-03-12 09:35:00,39.63,39.84,39.6,39.65,31592.660948865487,39.63,39.84,39.6,39.65,31592.6609
2007-03-12 09:40:00,39.66,39.85,39.66,39.84,20193.24720442949,39.66,39.85,39.66,39.84,20193.2472
2007-03-12 09:45:00,39.85,39.89,39.74,39.75,28661.38312886766,39.85,39.89,39.74,39.75,28661.3831
2007-03-12 09:50:00,39.75,39.83,39.75,39.77,31809.792639235697,39.75,39.83,39.75,39.77,31809.7926
2007-03-12 09:55:00,39.77,39.8,39.75,39.75,25295.84192812941,39.77,39.8,39.75,39.75,25295.8419
2007-03-12 10:00:00,39.74,39.88,39.72,39.86,26055.802844425143,39.74,39.88,39.72,39.86,26055.8028
2007-03-12 10:05:00,39.84,39.84,39.75,39.75,36152.42644663989,39.84,39.84,39.75,39.75,36152.4264
2007-03-12 10:10:00,39.75,39.89,39.75,39.88,29529.9098903485,39.75,39.89,39.75,39.88,29529.9099
2007-03-12 10:15:00,39.87,39.91,39.78,39.89,24427.31516664857,39.87,39.91,39.78,39.89,24427.3152
2007-03-12 10:20:00,39.89,40.04,39.8,39.87,52545.86906959071,39.89,40.04,39.8,39.87,52545.8691
2007-03-12 10:25:00,39.87,39.93,39.84,39.88,30072.73911627402,39.87,39.93,39.84,39.88,30072.7391
2007-03-12 10:30:00,39.9,39.91,39.89,39.89,3256.975355553143,39.9,39.91,39.89,39.89,3256.9754
2007-03-12 10:35:00,39.88,39.91,39.86,39.89,10313.755292584952,39.88,39.91,39.86,39.89,10313.7553
2007-03-12 10:40:00,39.88,39.95,39.87,39.9,15524.915861469985,39.88,39.95,39.87,39.9,15524.9159
2007-03-12 10:45:00,39.89,39.9,39.85,39.86,10748.018673325372,39.89,39.9,39.85,39.86,10748.0187
2007-03-12 10:50:00,39.86,39.87,39.84,39.87,18347.627836282707,39.86,39.87,39.84,39.87,18347.6278
2007-03-12 10:55:00,39.87,39.88,39.84,39.87,11833.67712517642,39.87,39.88,39.84,39.87,11833.6771
2007-03-12 11:00:00,39.88,39.89,39.84,39.88,10965.150363695582,39.88,39.89,39.84,39.88,10965.1504
2007-03-12 11:05:00,39.89,39.9,39.88,39.88,21713.169037020954,39.89,39.9,39.88,39.88,21713.169
2007-03-12 11:10:00,39.89,39.93,39.84,39.88,21061.773965910324,39.89,39.93,39.84,39.88,21061.774
2007-03-12 11:15:00,39.88,39.91,39.84,39.91,12593.638041472152,39.88,39.91,39.84,39.91,12593.638
2007-03-12 11:20:00,39.92,39.92,39.84,39.85,23233.09086961242,39.92,39.92,39.84,39.85,23233.0909
2007-03-12 11:25:00,39.85,39.87,39.84,39.87,11182.282054065792,39.85,39.87,39.84,39.87,11182.2821
2007-03-12 11:30:00,39.87,39.89,39.83,39.83,12593.638041472152,39.87,39.89,39.83,39.83,12593.638
2007-03-12 11:35:00,39.8,39.87,39.78,39.83,15524.915861469985,39.8,39.87,39.78,39.83,15524.9159
2007-03-12 11:40:00,39.83,39.86,39.79,39.8,15199.218325914668,39.83,39.86,39.79,39.8,15199.2183
2007-03-12 11:45:00,39.8,39.86,39.79,39.86,25621.539463684727,39.8,39.86,39.79,39.86,25621.5395
2007-03-12 11:50:00,39.87,39.9,39.86,39.89,14439.257409618936,39.87,39.9,39.86,39.89,14439.2574
2007-03-12 11:55:00,39.87,39.92,39.85,39.92,13679.296493323202,39.87,39.92,39.85,39.92,13679.2965
2007-03-12 12:00:00,39.92,39.93,39.83,39.89,17479.101074801867,39.92,39.93,39.83,39.89,17479.1011
2007-03-12 12:05:00,39.9,39.98,39.86,39.96,30941.26587775486,39.9,39.98,39.86,39.96,30941.2659
2007-03-12 12:10:00,39.97,40.09,39.96,40.06,30398.43665182933,39.97,40.09,39.96,40.06,30398.4367
2007-03-12 12:15:00,40.06,40.1,40.04,40.1,33004.01693627185,40.06,40.1,40.04,40.1,33004.0169
2007-03-12 12:20:00,40.1,40.1,40.06,40.07,35066.76799478884,40.1,40.1,40.06,40.07,35066.768
2007-03-12 12:25:00,40.07,40.12,40.07,40.09,45489.0891325589,40.07,40.12,40.07,40.09,45489.0891
2007-03-12 12:30:00,40.09,40.12,40.09,40.12,21061.773965910324,40.09,40.12,40.09,40.12,21061.774
2007-03-12 12:35:00,40.11,40.11,40.05,40.05,11616.54543480621,40.11,40.11,40.05,40.05,11616.5454
2007-03-12 12:40:00,40.05,40.07,40.02,40.05,15090.652480729565,40.05,40.07,40.02,40.05,15090.6525
2007-03-12 12:45:00,40.06,40.06,39.97,40.0,15850.613397025296,40.06,40.06,39.97,40.0,15850.6134
2007-03-12 12:50:00,40.0,40.02,39.98,39.98,8468.135924438173,40.0,40.02,39.98,39.98,8468.1359
2007-03-12 12:55:00,39.98,40.05,39.97,40.04,22255.99826294648,39.98,40.05,39.97,40.04,22255.9983
2007-03-12 13:00:00,40.04,40.06,39.98,40.06,18781.891217023127,40.04,40.06,39.98,40.06,18781.8912
2007-03-12 13:05:00,40.06,40.07,40.02,40.02,30507.00249701444,40.06,40.07,40.02,40.02,30507.0025
2007-03-12 13:10:00,40.02,40.09,40.02,40.05,18130.496145912497,40.02,40.09,40.02,40.05,18130.4961
2007-03-12 13:15:00,40.05,40.08,40.05,40.06,7816.740853327544,40.05,40.08,40.05,40.06,7816.7409
2007-03-12 13:20:00,40.06,40.13,40.06,40.12,48420.36695255672,40.06,40.13,40.06,40.12,48420.367
2007-03-12 13:25:00,40.13,40.15,40.11,40.15,22798.827488872,40.13,40.15,40.11,40.15,22798.8275
2007-03-12 13:30:00,40.13,40.19,40.13,40.17,25187.276082944307,40.13,40.19,40.13,40.17,25187.2761
2007-03-12 13:35:00,40.17,40.2,40.12,40.12,13896.42818369341,40.17,40.2,40.12,40.12,13896.4282
2007-03-12 13:40:00,40.11,40.14,40.11,40.14,12485.072196287048,40.11,40.14,40.11,40.14,12485.0722
2007-03-12 13:45:00,40.14,40.15,40.11,40.12,14982.086635544458,40.14,40.15,40.11,40.12,14982.0866
2007-03-12 13:50:00,40.13,40.21,40.13,40.19,33546.84616219738,40.13,40.21,40.13,40.19,33546.8462
2007-03-12 13:55:00,40.19,40.28,40.19,40.27,25512.97361849962,40.19,40.28,40.19,40.27,25512.9736
2007-03-12 14:00:00,40.27,40.27,40.22,40.26,16502.008468135926,40.27,40.27,40.22,40.26,16502.0085
2007-03-12 14:05:00,40.27,40.29,40.22,40.24,22038.86657257627,40.27,40.29,40.22,40.24,22038.8666
2007-03-12 14:10:00,40.25,40.28,40.25,40.25,13462.164802952992,40.25,40.28,40.25,40.25,13462.1648
2007-03-12 14:15:00,40.25,40.36,40.25,40.36,29095.64650960808,40.25,40.36,40.25,40.36,29095.6465
2007-03-12 14:20:00,40.36,40.48,40.36,40.45,72413.41873846488,40.36,40.48,40.36,40.45,72413.4187
2007-03-12 14:25:00,40.45,40.46,40.42,40.43,21278.90565628053,40.45,40.46,40.42,40.43,21278.9057
2007-03-12 14:30:00,40.44,40.52,40.42,40.52,39952.23102811856,40.44,40.52,40.42,40.52,39952.231
2007-03-12 14:35:00,40.51,40.53,40.47,40.51,48963.19617848225,40.51,40.53,40.47,40.51,48963.1962
2007-03-12 14:40:00,40.51,40.59,40.5,40.55,82401.47649549453,40.51,40.59,40.5,40.55,82401.4765
2007-03-12 14:45:00,40.55,40.57,40.52,40.55,25295.84192812941,40.55,40.57,40.52,40.55,25295.8419
2007-03-12 14:50:00,40.55,40.55,40.51,40.51,23233.09086961242,40.55,40.55,40.51,40.51,23233.0909
2007-03-12 14:55:00,40.51,40.53,40.45,40.45,29747.041580718706,40.51,40.53,40.45,40.45,29747.0416
2007-03-12 15:00:00,40.45,40.5,40.44,40.5,38106.61165997177,40.45,40.5,40.44,40.5,38106.6117
2007-03-12 15:05:00,40.49,40.54,40.48,40.53,41797.85039626533,40.49,40.54,40.48,40.53,41797.8504
2007-03-12 15:10:00,40.53,40.61,40.5,40.6,42774.94300293128,40.53,40.61,40.5,40.6,42774.943
2007-03-12 15:15:00,40.6,40.62,40.57,40.6,42340.67962219086,40.6,40.62,40.57,40.6,42340.6796
2007-03-12 15:20:00,40.59,40.6,40.57,40.6,63293.88774291608,40.59,40.6,40.57,40.6,63293.8877
2007-03-12 15:25:00,40.6,40.61,40.58,40.6,32786.88524590164,40.6,40.61,40.58,40.6,32786.8852
2007-03-12 15:30:00,40.6,40.6,40.53,40.53,79795.89621105201,40.6,40.6,40.53,40.53,79795.8962
2007-03-12 15:35:00,40.53,40.53,40.47,40.47,85767.01769623277,40.53,40.53,40.47,40.47,85767.0177
2007-03-12 15:40:00,40.47,40.5,39.94,40.48,70350.66767994789,40.47,40.5,39.94,40.48,70350.6677
2007-03-12 15:45:00,39.96,40.55,39.96,40.53,55694.27857995874,39.96,40.55,39.96,40.53,55694.2786
2007-03-12 15:50:00,40.53,40.56,40.51,40.55,72196.28704809467,40.53,40.56,40.51,40.55,72196.287
2007-03-12 15:55:00,40.55,40.61,40.53,40.61,81858.647269569,40.55,40.61,40.53,40.61,81858.6473
2007-03-13 09:30:00,40.52,40.67,40.25,40.57,114211.26913473022,40.52,40.67,40.25,40.57,114211.2691
2007-03-13 09:35:00,40.57,40.77,40.53,40.75,57865.59548366084,40.57,40.77,40.53,40.75,57865.5955
2007-03-13 09:40:00,40.76,40.82,40.62,40.69,64162.41450439692,40.76,40.82,40.62,40.69,64162.4145
2007-03-13 09:45:00,40.68,40.76,40.64,40.76,103571.81630658996,40.68,40.76,40.64,40.76,103571.8163
2007-03-13 09:50:00,40.75,40.91,40.71,40.89,55151.449354033226,40.75,40.91,40.71,40.89,55151.4494
2007-03-13 09:55:00,40.87,40.92,40.86,40.91,62859.62436217566,40.87,40.92,40.86,40.91,62859.6244
2007-03-13 10:00:00,40.9,40.95,40.83,40.93,67527.95570513517,40.9,40.95,40.83,40.93,67527.9557
2007-03-13 10:05:00,40.93,40.96,40.84,40.88,68830.74584735642,40.93,40.96,40.84,40.88,68830.7458
2007-03-13 10:10:00,40.88,40.99,40.87,40.98,48094.669417001416,40.88,40.99,40.87,40.98,48094.6694
2007-03-13 10:15:00,40.99,41.03,40.95,41.02,37346.65074367605,40.99,41.03,40.95,41.02,37346.6507
2007-03-13 10:20:00,41.03,41.1,41.0,41.08,50700.24970144393,41.03,41.1,41.0,41.08,50700.2497
2007-03-13 10:25:00,41.08,41.17,41.05,41.15,46249.05004885463,41.08,41.17,41.05,41.15,46249.05
2007-03-13 10:30:00,41.15,41.21,41.04,41.05,82184.34480512432,41.15,41.21,41.04,41.05,82184.3448
2007-03-13 10:35:00,41.05,41.12,41.05,41.1,40495.06025404408,41.05,41.12,41.05,41.1,40495.0603
2007-03-13 10:40:00,41.11,41.22,41.11,41.14,70567.7993703181,41.11,41.22,41.11,41.14,70567.7994
2007-03-13 10:45:00,41.14,41.25,41.14,41.25,35501.03137552926,41.14,41.25,41.14,41.25,35501.0314
2007-03-13 10:50:00,41.23,41.25,41.17,41.19,34958.202149603734,41.23,41.25,41.17,41.19,34958.2021
2007-03-13 10:55:00,41.18,41.2,41.15,41.18,17587.666919986972,41.18,41.2,41.15,41.18,17587.6669
2007-03-13 11:00:00,41.18,41.19,41.14,41.15,19976.11551405928,41.18,41.19,41.14,41.15,19976.1155
2007-03-13 11:05:00,41.15,41.15,41.03,41.03,16393.44262295082,41.15,41.15,41.03,41.03,16393.4426
2007-03-13 11:10:00,41.03,41.08,41.02,41.05,23993.05178590816,41.03,41.08,41.02,41.05,23993.0518
2007-03-13 11:15:00,41.04,41.04,40.97,41.02,53522.96167625665,41.04,41.04,40.97,41.02,53522.9617
2007-03-13 11:20:00,41.03,41.05,41.0,41.01,68722.18000217131,41.03,41.05,41.0,41.01,68722.18
2007-03-13 11:25:00,41.02,41.02,40.91,40.92,18021.930300727392,41.02,41.02,40.91,40.92,18021.9303
2007-03-13 11:30:00,40.92,40.95,40.88,40.9,25404.40777331452,40.92,40.95,40.88,40.9,25404.4078
2007-03-13 11:35:00,40.89,40.9,40.86,40.86,37455.21658886115,40.89,40.9,40.86,40.86,37455.2166
2007-03-13 11:40:00,40.87,40.87,40.85,40.87,19758.98382368907,40.87,40.87,40.85,40.87,19758.9838
2007-03-13 11:45:00,40.86,40.87,40.7,40.71,69047.87753772663,40.86,40.87,40.7,40.71,69047.8775
2007-03-13 11:50:00,40.7,40.74,40.65,40.69,26164.368689610248,40.7,40.74,40.65,40.69,26164.3687
2007-03-13 11:55:00,40.69,40.79,40.68,40.78,16067.745087395506,40.69,40.79,40.68,40.78,16067.7451
2007-03-13 12:00:00,40.79,40.79,40.7,40.78,25512.97361849962,40.79,40.79,40.7,40.78,25512.9736
2007-03-13 12:05:00,40.78,40.87,40.76,40.8,22581.69579850179,40.78,40.87,40.76,40.8,22581.6958
2007-03-13 12:10:00,40.81,40.82,40.67,40.76,32461.187710346327,40.81,40.82,40.67,40.76,32461.1877
2007-03-13 12:15:00,40.75,40.75,40.6,40.68,58408.42470958637,40.75,40.75,40.6,40.68,58408.4247
2007-03-13 12:20:00,40.67,40.67,40.45,40.52,65248.07295624797,40.67,40.67,40.45,40.52,65248.073
2007-03-13 12:25:00,40.53,40.6,40.47,40.56,100423.40679622193,40.53,40.6,40.47,40.56,100423.4068
2007-03-13 12:30:00,40.56,40.58,40.46,40.49,96297.90467918794,40.56,40.58,40.46,40.49,96297.9047
2007-03-13 12:35:00,40.49,40.61,40.45,40.56,45923.35251329932,40.49,40.61,40.45,40.56,45923.3525
2007-03-13 12:40:00,40.56,40.65,40.47,40.63,55585.71273477364,40.56,40.65,40.47,40.63,55585.7127
2007-03-13 12:45:00,40.62,40.7,40.57,40.67,31918.3584844208,40.62,40.7,40.57,40.67,31918.3585
2007-03-13 12:50:00,40.67,40.69,40.57,40.59,35718.16306589947,40.67,40.69,40.57,40.59,35718.1631
2007-03-13 12:55:00,40.59,40.6,40.47,40.51,23884.48594072305,40.59,40.6,40.47,40.51,23884.4859
2007-03-13 13:00:00,40.53,40.56,40.52,40.53,53414.395831071546,40.53,40.56,40.52,40.53,53414.3958
2007-03-13 13:05:00,40.53,40.57,40.47,40.5,59385.51731625231,40.53,40.57,40.47,40.5,59385.5173
2007-03-13 13:10:00,40.51,40.54,40.45,40.47,42774.94300293128,40.51,40.54,40.45,40.47,42774.943
2007-03-13 13:15:00,40.46,40.49,40.42,40.45,17044.837694061447,40.46,40.49,40.42,40.45,17044.8377
2007-03-13 13:20:00,40.45,40.46,40.33,40.38,37020.95320812073,40.45,40.46,40.33,40.38,37020.9532
2007-03-13 13:25:00,40.39,40.42,40.29,40.32,54500.0542829226,40.39,40.42,40.29,40.32,54500.0543
2007-03-13 13:30:00,40.33,40.38,40.24,40.25,56454.23949625448,40.33,40.38,40.24,40.25,56454.2395
2007-03-13 13:35:00,40.27,40.29,40.21,40.25,43100.640538486594,40.27,40.29,40.21,40.25,43100.6405
2007-03-13 13:40:00,40.25,40.28,40.22,40.28,78167.40853327543,40.25,40.28,40.22,40.28,78167.4085
2007-03-13 13:45:00,40.28,40.32,40.22,40.23,33004.01693627185,40.28,40.32,40.22,40.23,33004.0169
2007-03-13 13:50:00,40.23,40.29,40.21,40.27,28118.55390294213,40.23,40.29,40.21,40.27,28118.5539
2007-03-13 13:55:00,40.27,40.37,40.22,40.31,58082.72717403105,40.27,40.37,40.22,40.31,58082.7272
2007-03-13 14:00:00,40.31,40.36,40.27,40.34,106937.3575073282,40.31,40.36,40.27,40.34,106937.3575
2007-03-13 14:05:00,40.33,40.33,40.15,40.19,49831.72293996309,40.33,40.33,40.15,40.19,49831.7229
2007-03-13 14:10:00,40.18,40.22,40.07,40.09,31484.09510368038,40.18,40.22,40.07,40.09,31484.0951
2007-03-13 14:15:00,40.1,40.21,40.1,40.2,25187.276082944307,40.1,40.21,40.1,40.2,25187.2761
2007-03-13 14:20:00,40.2,40.2,40.1,40.12,49397.45955922267,40.2,40.2,40.1,40.12,49397.4596
2007-03-13 14:25:00,40.12,40.17,40.07,40.13,27032.895451091088,40.12,40.17,40.07,40.13,27032.8955
2007-03-13 14:30:00,40.15,40.26,40.14,40.24,23558.788405167736,40.15,40.26,40.14,40.24,23558.7884
2007-03-13 14:35:00,40.24,40.24,40.1,40.17,33112.58278145696,40.24,40.24,40.1,40.17,33112.5828
2007-03-13 14:40:00,40.18,40.24,40.14,40.22,30724.13418738465,40.18,40.24,40.14,40.22,30724.1342
2007-03-13 14:45:00,40.22,40.23,40.08,40.08,39952.23102811856,40.22,40.23,40.08,40.08,39952.231
2007-03-13 14:50:00,40.08,40.12,40.07,40.1,40495.06025404408,40.08,40.12,40.07,40.1,40495.0603
2007-03-13 14:55:00,40.1,40.1,39.96,39.98,56128.54196069916,40.1,40.1,39.96,39.98,56128.542
2007-03-13 15:00:00,39.98,39.99,39.91,39.93,64488.11203995223,39.98,39.99,39.91,39.93,64488.112
2007-03-13 15:05:00,39.92,39.93,39.85,39.88,65465.20464661818,39.92,39.93,39.85,39.88,65465.2046
2007-03-13 15:10:00,39.9,39.93,39.84,39.89,44077.73314515254,39.9,39.93,39.84,39.89,44077.7331
2007-03-13 15:15:00,39.88,39.96,39.82,39.95,52111.605688850286,39.88,39.96,39.82,39.95,52111.6057
2007-03-13 15:20:00,39.95,40.09,39.9,40.0,72087.72120290957,39.95,40.09,39.9,40.0,72087.7212
2007-03-13 15:25:00,40.01,40.08,39.91,39.95,48963.19617848225,40.01,40.08,39.91,39.95,48963.1962
2007-03-13 15:30:00,39.94,39.96,39.85,39.94,63185.32189773097,39.94,39.96,39.85,39.94,63185.3219
2007-03-13 15:35:00,39.94,39.95,39.84,39.92,41255.02117033981,39.94,39.95,39.84,39.92,41255.0212
2007-03-13 15:40:00,39.92,39.93,39.83,39.88,54391.48843773749,39.92,39.93,39.83,39.88,54391.4884
2007-03-13 15:45:00,39.9,39.9,39.84,39.86,63185.32189773097,39.9,39.9,39.84,39.86,63185.3219
2007-03-13 15:50:00,39.86,39.89,39.69,39.71,138638.58430137878,39.86,39.89,39.69,39.71,138638.5843
2007-03-13 15:55:00,39.71,39.82,39.68,39.72,254478.3411138856,39.71,39.82,39.68,39.72,254478.3411
2007-03-14 09:30:00,39.75,40.03,39.75,39.97,51785.90815329498,39.75,40.03,39.75,39.97,51785.9082
2007-03-14 09:35:00,39.99,40.03,39.76,39.92,45706.22082292911,39.99,40.03,39.76,39.92,45706.2208
2007-03-14 09:40:00,39.93,40.0,39.86,39.91,30832.700032569755,39.93,40.0,39.86,39.91,30832.7
2007-03-14 09:45:00,39.94,39.96,39.81,39.94,90326.78319400716,39.94,39.96,39.81,39.94,90326.7832
2007-03-14 09:50:00,39.9,39.94,39.8,39.82,28769.948974052764,39.9,39.94,39.8,39.82,28769.949
2007-03-14 09:55:00,39.85,39.9,39.8,39.87,22038.86657257627,39.85,39.9,39.8,39.87,22038.8666
2007-03-14 10:00:00,39.87,39.88,39.66,39.66,34415.37292367821,39.87,39.88,39.66,39.66,34415.3729
2007-03-14 10:05:00,39.66,39.75,39.63,39.75,55585.71273477364,39.66,39.75,39.63,39.75,55585.7127
2007-03-14 10:10:00,39.75,39.9,39.72,39.87,75018.9990229074,39.75,39.9,39.72,39.87,75018.999
2007-03-14 10:15:00,39.87,40.04,39.87,39.99,90869.61241993267,39.87,40.04,39.87,39.99,90869.6124
2007-03-14 10:20:00,40.01,40.21,39.98,40.15,49614.59124959288,40.01,40.21,39.98,40.15,49614.5912
2007-03-14 10:25:00,40.15,40.24,40.07,40.17,41689.28455108023,40.15,40.24,40.07,40.17,41689.2846
2007-03-14 10:30:00,40.19,40.3,40.16,40.27,66985.12647920965,40.19,40.3,40.16,40.27,66985.1265
2007-03-14 10:35:00,40.29,40.45,40.24,40.33,101074.80186733254,40.29,40.45,40.24,40.33,101074.8019
2007-03-14 10:40:00,40.33,40.4,40.29,40.35,42666.377157746174,40.33,40.4,40.29,40.35,42666.3772
2007-03-14 10:45:00,40.35,40.35,40.16,40.29,64922.37542069265,40.35,40.35,40.16,40.29,64922.3754
2007-03-14 10:50:00,40.32,40.32,40.2,40.28,33872.54369775269,40.32,40.32,40.2,40.28,33872.5437
2007-03-14 10:55:00,40.27,40.33,40.16,40.16,17261.969384431657,40.27,40.33,40.16,40.16,17261.9694
2007-03-14 11:00:00,40.15,40.23,40.13,40.13,23450.22255998263,40.15,40.23,40.13,40.13,23450.2226
2007-03-14 11:05:00,40.14,40.24,40.11,40.2,20193.24720442949,40.14,40.24,40.11,40.2,20193.2472
2007-03-14 11:10:00,40.21,40.22,40.16,40.16,7925.306698512648,40.21,40.22,40.16,40.16,7925.3067
2007-03-14 11:15:00,40.17,40.22,40.13,40.18,13353.598957767888,40.17,40.22,40.13,40.18,13353.599
2007-03-14 11:20:00,40.2,40.23,40.14,40.19,28878.51481923787,40.2,40.23,40.14,40.19,28878.5148
2007-03-14 11:25:00,40.2,40.24,40.18,40.2,11507.979589621104,40.2,40.24,40.18,40.2,11507.9796
2007-03-14 11:30:00,40.2,40.2,39.98,40.02,19758.98382368907,40.2,40.2,39.98,40.02,19758.9838
2007-03-14 11:35:00,40.0,40.06,40.0,40.02,54717.185973292806,40.0,40.06,40.0,40.02,54717.186
2007-03-14 11:40:00,40.03,40.1,40.02,40.05,51351.64477255456,40.03,40.1,40.02,40.05,51351.6448
2007-03-14 11:45:00,40.08,40.16,40.07,40.13,37563.782434046254,40.08,40.16,40.07,40.13,37563.7824
2007-03-14 11:50:00,40.13,40.13,40.0,40.04,28335.685593312344,40.13,40.13,40.0,40.04,28335.6856
2007-03-14 11:55:00,40.01,40.17,40.0,40.12,19650.417978503963,40.01,40.17,40.0,40.12,19650.418
2007-03-14 12:00:00,40.12,40.13,39.96,39.97,40603.62609922919,40.12,40.13,39.96,39.97,40603.6261
2007-03-14 12:05:00,39.96,40.07,39.94,40.02,25947.23699924004,39.96,40.07,39.94,40.02,25947.237
2007-03-14 12:10:00,40.02,40.07,39.9,39.91,43426.33807404191,40.02,40.07,39.9,39.91,43426.3381
2007-03-14 12:15:00,40.02,40.02,39.76,39.77,40603.62609922919,40.02,40.02,39.76,39.77,40603.6261
2007-03-14 12:20:00,39.78,39.8,39.7,39.75,55802.84442514385,39.78,39.8,39.7,39.75,55802.8444
2007-03-14 12:25:00,39.75,39.83,39.7,39.8,43534.90391922701,39.75,39.83,39.7,39.8,43534.9039
2007-03-14 12:30:00,39.76,39.85,39.72,39.8,16502.008468135926,39.76,39.85,39.72,39.8,16502.0085
2007-03-14 12:35:00,39.8,39.9,39.74,39.87,26490.066225165563,39.8,39.9,39.74,39.87,26490.0662
2007-03-14 12:40:00,39.88,39.96,39.78,39.96,138421.45261100857,39.88,39.96,39.78,39.96,138421.4526
2007-03-14 12:45:00,39.95,39.97,39.91,39.93,33981.1095429378,39.95,39.97,39.91,39.93,33981.1095
2007-03-14 12:50:00,39.92,39.94,39.82,39.86,65030.94126587776,39.92,39.94,39.82,39.86,65030.9413
2007-03-14 12:55:00,39.85,39.95,39.84,39.92,43752.03560959722,39.85,39.95,39.84,39.92,43752.0356
2007-03-14 13:00:00,39.92,40.13,39.9,40.1,60905.439148843776,39.92,40.13,39.9,40.1,60905.4391
2007-03-14 13:05:00,40.09,40.24,39.85,40.22,57648.46379329063,40.09,40.24,39.85,40.22,57648.4638
2007-03-14 13:10:00,40.22,40.33,39.87,40.26,70676.3652155032,40.22,40.33,39.87,40.26,70676.3652
2007-03-14 13:15:00,40.26,40.33,40.25,40.32,30615.568342199545,40.26,40.33,40.25,40.32,30615.5683
2007-03-14 13:20:00,40.32,40.35,39.9,40.33,30398.43665182933,40.32,40.35,39.9,40.33,30398.4367
2007-03-14 13:25:00,40.33,40.34,40.03,40.28,24427.31516664857,40.33,40.34,40.03,40.28,24427.3152
2007-03-14 13:30:00,40.28,40.38,40.09,40.34,54065.790902182176,40.28,40.38,40.09,40.34,54065.7909
2007-03-14 13:35:00,40.33,40.41,40.3,40.34,35501.03137552926,40.33,40.41,40.3,40.34,35501.0314
2007-03-14 13:40:00,40.34,40.58,40.33,40.56,51134.51308218435,40.34,40.58,40.33,40.56,51134.5131
2007-03-14 13:45:00,40.55,40.55,40.18,40.41,35175.333839973944,40.55,40.55,40.18,40.41,35175.3338
2007-03-14 13:50:00,40.41,40.43,40.25,40.32,40386.49440885898,40.41,40.43,40.25,40.32,40386.4944
2007-03-14 13:55:00,40.33,40.35,40.22,40.25,32352.62186516122,40.33,40.35,40.22,40.25,32352.6219
2007-03-14 14:00:00,40.26,40.33,40.18,40.23,40820.7577895994,40.26,40.33,40.18,40.23,40820.7578
2007-03-14 14:05:00,40.23,40.3,40.21,40.28,38106.61165997177,40.23,40.3,40.21,40.28,38106.6117
2007-03-14 14:10:00,40.27,40.36,40.23,40.24,27575.724677016613,40.27,40.36,40.23,40.24,27575.7247
2007-03-14 14:15:00,40.27,40.34,40.26,40.34,18673.325371838026,40.27,40.34,40.26,40.34,18673.3254
2007-03-14 14:20:00,40.35,40.44,40.32,40.37,43752.03560959722,40.35,40.44,40.32,40.37,43752.0356
2007-03-14 14:25:00,40.37,40.43,40.33,40.43,18564.75952665292,40.37,40.43,40.33,40.43,18564.7595
2007-03-14 14:30:00,40.42,40.54,40.34,40.53,48637.49864292693,40.42,40.54,40.34,40.53,48637.4986
2007-03-14 14:35:00,40.5,40.59,40.43,40.57,48203.23526218652,40.5,40.59,40.43,40.57,48203.2353
2007-03-14 14:40:00,40.56,40.68,40.55,40.63,59819.780696992726,40.56,40.68,40.55,40.63,59819.7807
2007-03-14 14:45:00,40.64,40.68,40.25,40.61,50917.38139181414,40.64,40.68,40.25,40.61,50917.3814
2007-03-14 14:50:00,40.6,40.66,40.54,40.6,84898.49093475193,40.6,40.66,40.54,40.6,84898.4909
2007-03-14 14:55:00,40.62,40.63,40.54,40.57,75670.39409401802,40.62,40.63,40.54,40.57,75670.3941
2007-03-14 15:00:00,40.56,40.61,40.52,40.56,29312.77819997829,40.56,40.61,40.52,40.56,29312.7782
2007-03-14 15:05:00,40.55,40.66,40.27,40.65,72956.24796439041,40.55,40.66,40.27,40.65,72956.248
2007-03-14 15:10:00,40.65,40.69,40.29,40.56,49723.157094777984,40.65,40.69,40.29,40.56,49723.1571
2007-03-14 15:15:00,40.54,40.66,40.38,40.57,97926.3923569645,40.54,40.66,40.38,40.57,97926.3924
2007-03-14 15:20:00,40.57,40.57,40.35,40.52,108023.01595917925,40.57,40.57,40.35,40.52,108023.016
2007-03-14 15:25:00,40.51,40.53,40.35,40.46,78927.36944957117,40.51,40.53,40.35,40.46,78927.3694
2007-03-14 15:30:00,40.47,40.5,40.38,40.41,102594.723699924,40.47,40.5,40.38,40.41,102594.7237
2007-03-14 15:35:00,40.42,40.48,40.41,40.43,102160.4603191836,40.42,40.48,40.41,40.43,102160.4603
2007-03-14 15:40:00,40.43,40.44,40.27,40.33,165562.91390728476,40.43,40.44,40.27,40.33,165562.9139
2007-03-14 15:45:00,40.33,40.64,40.33,40.42,109217.2402562154,40.33,40.64,40.33,40.42,109217.2403
2007-03-14 15:50:00,40.42,40.61,40.41,40.47,138530.01845619368,40.42,40.61,40.41,40.47,138530.0185
2007-03-14 15:55:00,40.47,40.63,40.47,40.63,209857.7787428075,40.47,40.63,40.47,40.63,209857.7787
2007-03-15 09:30:00,40.66,40.67,40.44,40.62,49506.025404407774,40.66,40.67,40.44,40.62,49506.0254
2007-03-15 09:35:00,40.65,40.79,40.62,40.73,41580.71870589512,40.65,40.79,40.62,40.73,41580.7187
2007-03-15 09:40:00,40.73,40.77,40.67,40.73,43534.90391922701,40.73,40.77,40.67,40.73,43534.9039
2007-03-15 09:45:00,40.73,40.8,40.73,40.8,29855.60742590381,40.73,40.8,40.73,40.8,29855.6074
2007-03-15 09:50:00,40.8,40.89,40.76,40.8,89675.38812289653,40.8,40.89,40.76,40.8,89675.3881
2007-03-15 09:55:00,40.8,40.98,40.8,40.93,58951.25393551189,40.8,40.98,40.8,40.93,58951.2539
2007-03-15 10:00:00,40.92,40.94,40.86,40.9,36260.992291824994,40.92,40.94,40.86,40.9,36260.9923
2007-03-15 10:05:00,40.9,40.91,40.81,40.89,52328.737379220496,40.9,40.91,40.81,40.89,52328.7374
2007-03-15 10:10:00,40.89,40.91,40.65,40.65,41472.15286071002,40.89,40.91,40.65,40.65,41472.1529
2007-03-15 10:15:00,40.65,40.74,40.65,40.72,34958.202149603734,40.65,40.74,40.65,40.72,34958.2021
2007-03-15 10:20:00,40.72,40.74,40.68,40.74,37238.08489849094,40.72,40.74,40.68,40.74,37238.0849
2007-03-15 10:25:00,40.73,40.82,40.7,40.8,24210.18347627836,40.73,40.82,40.7,40.8,24210.1835
2007-03-15 10:30:00,40.8,40.8,40.7,40.77,26598.632070350668,40.8,40.8,40.7,40.77,26598.6321
2007-03-15 10:35:00,40.77,40.82,40.71,40.8,31158.39756812507,40.77,40.82,40.71,40.8,31158.3976
2007-03-15 10:40:00,40.8,40.85,40.76,40.81,32026.924329605907,40.8,40.85,40.76,40.81,32026.9243
2007-03-15 10:45:00,40.81,40.85,40.74,40.85,19650.417978503963,40.81,40.85,40.74,40.85,19650.418
2007-03-15 10:50:00,40.84,40.85,40.67,40.69,27141.4612962762,40.84,40.85,40.67,40.69,27141.4613
2007-03-15 10:55:00,40.69,40.79,40.69,40.69,37563.782434046254,40.69,40.79,40.69,40.69,37563.7824
2007-03-15 11:00:00,40.69,40.71,40.68,40.7,22581.69579850179,40.69,40.71,40.68,40.7,22581.6958
2007-03-15 11:05:00,40.69,40.75,40.68,40.68,23233.09086961242,40.69,40.75,40.68,40.68,23233.0909
2007-03-15 11:10:00,40.67,40.67,40.55,40.56,18564.75952665292,40.67,40.67,40.55,40.56,18564.7595
2007-03-15 11:15:00,40.56,40.94,40.5,40.9,64596.67788513734,40.56,40.94,40.5,40.9,64596.6779
2007-03-15 11:20:00,40.56,40.9,40.55,40.68,71219.19444142873,40.56,40.9,40.55,40.68,71219.1944
2007-03-15 11:25:00,40.67,40.75,40.51,40.63,41580.71870589512,40.67,40.75,40.51,40.63,41580.7187
2007-03-15 11:30:00,40.64,40.68,40.53,40.53,28227.11974812724,40.64,40.68,40.53,40.53,28227.1197
2007-03-15 11:35:00,40.52,40.57,40.49,40.54,34958.202149603734,40.52,40.57,40.49,40.54,34958.2021
2007-03-15 11:40:00,40.55,40.56,40.5,40.5,14547.82325480404,40.55,40.56,40.5,40.5,14547.8233
2007-03-15 11:45:00,40.49,40.5,40.33,40.45,41037.889479969606,40.49,40.5,40.33,40.45,41037.8895
2007-03-15 11:50:00,40.45,40.55,40.43,40.54,23558.788405167736,40.45,40.55,40.43,40.54,23558.7884
2007-03-15 11:55:00,40.54,40.55,40.5,40.53,14113.55987406362,40.54,40.55,40.5,40.53,14113.5599
2007-03-15 12:00:00,40.53,40.62,40.49,40.57,40820.7577895994,40.53,40.62,40.49,40.57,40820.7578
2007-03-15 12:05:00,40.57,40.61,40.49,40.49,17696.232765172077,40.57,40.61,40.49,40.49,17696.2328
2007-03-15 12:10:00,40.49,40.55,40.46,40.55,9010.965150363696,40.49,40.55,40.46,40.55,9010.9652
2007-03-15 12:15:00,40.55,40.61,40.55,40.55,15959.1792422104,40.55,40.61,40.55,40.55,15959.1792
2007-03-15 12:20:00,40.54,40.55,40.51,40.53,18239.0619910976,40.54,40.55,40.51,40.53,18239.062
2007-03-15 12:25:00,40.53,40.62,40.53,40.58,17153.403539246552,40.53,40.62,40.53,40.58,17153.4035
2007-03-15 12:30:00,40.58,40.63,40.58,40.61,17587.666919986972,40.58,40.63,40.58,40.61,17587.6669
2007-03-15 12:35:00,40.61,40.61,40.56,40.61,15199.218325914668,40.61,40.61,40.56,40.61,15199.2183
2007-03-15 12:40:00,40.62,40.71,40.62,40.66,22147.43241776137,40.62,40.71,40.62,40.66,22147.4324
2007-03-15 12:45:00,40.67,40.67,40.52,40.55,8902.399305178591,40.67,40.67,40.52,40.55,8902.3993
2007-03-15 12:50:00,40.55,40.59,40.49,40.58,24970.144392574097,40.55,40.59,40.49,40.58,24970.1444
2007-03-15 12:55:00,40.58,40.59,40.53,40.53,25187.276082944307,40.58,40.59,40.53,40.53,25187.2761
2007-03-15 13:00:00,40.52,40.55,40.45,40.51,25295.84192812941,40.52,40.55,40.45,40.51,25295.8419
2007-03-15 13:05:00,40.52,40.64,40.49,40.64,84138.5300184562,40.52,40.64,40.49,40.64,84138.53
2007-03-15 13:10:00,40.63,40.67,40.6,40.67,29204.212354793184,40.63,40.67,40.6,40.67,29204.2124
2007-03-15 13:15:00,40.67,40.71,40.64,40.66,60471.17576810336,40.67,40.71,40.64,40.66,60471.1758
2007-03-15 13:20:00,40.66,40.67,40.54,40.56,44729.12821626317,40.66,40.67,40.54,40.56,44729.1282
2007-03-15 13:25:00,40.56,40.56,40.45,40.5,17587.666919986972,40.56,40.56,40.45,40.5,17587.6669
2007-03-15 13:30:00,40.49,40.49,40.43,40.43,25838.671154054937,40.49,40.49,40.43,40.43,25838.6712
2007-03-15 13:35:00,40.42,40.42,40.25,40.27,36152.42644663989,40.42,40.42,40.25,40.27,36152.4264
2007-03-15 13:40:00,40.26,40.33,40.19,40.22,68722.18000217131,40.26,40.33,40.19,40.22,68722.18
2007-03-15 13:45:00,40.22,40.33,40.22,40.3,25838.671154054937,40.22,40.33,40.22,40.3,25838.6712
2007-03-15 13:50:00,40.29,40.41,40.28,40.39,30507.00249701444,40.29,40.41,40.28,40.39,30507.0025
2007-03-15 13:55:00,40.37,40.43,40.37,40.38,12593.638041472152,40.37,40.43,40.37,40.38,12593.638
2007-03-15 14:00:00,40.38,40.4,40.33,40.35,21604.60319183585,40.38,40.4,40.33,40.35,21604.6032
2007-03-15 14:05:00,40.35,40.44,40.34,40.36,17479.101074801867,40.35,40.44,40.34,40.36,17479.1011
2007-03-15 14:10:00,40.35,40.4,40.3,40.4,16827.70600369124,40.35,40.4,40.3,40.4,16827.706
2007-03-15 14:15:00,40.4,40.43,40.35,40.43,15742.04755184019,40.4,40.43,40.35,40.43,15742.0476
2007-03-15 14:20:00,40.42,40.43,40.36,40.37,7708.175008142439,40.42,40.43,40.36,40.37,7708.175
2007-03-15 14:25:00,40.37,40.43,40.36,40.37,20084.681359244383,40.37,40.43,40.36,40.37,20084.6814
2007-03-15 14:30:00,40.37,40.38,40.36,40.37,10530.886982955162,40.37,40.38,40.36,40.37,10530.887
2007-03-15 14:35:00,40.38,40.45,40.37,40.44,48311.801107371626,40.38,40.45,40.37,40.44,48311.8011
2007-03-15 14:40:00,40.45,40.65,40.45,40.64,144501.13994137445,40.45,40.65,40.45,40.64,144501.1399
2007-03-15 14:45:00,40.64,40.68,40.61,40.61,81967.21311475411,40.64,40.68,40.61,40.61,81967.2131
2007-03-15 14:50:00,40.62,40.62,40.47,40.5,109868.63532732605,40.62,40.62,40.47,40.5,109868.6353
2007-03-15 14:55:00,40.51,40.57,40.51,40.57,16719.140158506136,40.51,40.57,40.51,40.57,16719.1402
2007-03-15 15:00:00,40.57,40.63,40.56,40.59,34089.675388122894,40.57,40.63,40.56,40.59,34089.6754
2007-03-15 15:05:00,40.59,40.64,40.57,40.63,74910.4331777223,40.59,40.64,40.57,40.63,74910.4332
2007-03-15 15:10:00,40.64,40.69,40.61,40.69,111605.6888502877,40.64,40.69,40.61,40.69,111605.6889
2007-03-15 15:15:00,40.68,40.68,40.64,40.64,22581.69579850179,40.68,40.68,40.64,40.64,22581.6958
2007-03-15 15:20:00,40.64,40.72,40.64,40.68,73499.07719031593,40.64,40.72,40.64,40.68,73499.0772
2007-03-15 15:25:00,40.66,40.68,40.63,40.64,36912.38736293562,40.66,40.68,40.63,40.64,36912.3874
2007-03-15 15:30:00,40.64,40.72,40.64,40.69,40277.92856367387,40.64,40.72,40.64,40.69,40277.9286
2007-03-15 15:35:00,40.69,40.69,40.62,40.63,43643.46976441212,40.69,40.69,40.62,40.63,43643.4698
2007-03-15 15:40:00,40.63,40.68,40.62,40.67,41146.45532515471,40.63,40.68,40.62,40.67,41146.4553
2007-03-15 15:45:00,40.67,40.67,40.61,40.63,69482.14091846705,40.67,40.67,40.61,40.63,69482.1409
2007-03-15 15:50:00,40.63,40.68,40.59,40.62,63945.28281402671,40.63,40.68,40.59,40.62,63945.2828
2007-03-15 15:55:00,40.62,40.64,40.59,40.59,85332.75431549235,40.62,40.64,40.59,40.59,85332.7543
2007-03-16 09:30:00,40.54,40.75,40.26,40.26,2317337.965476061,40.54,40.75,40.26,40.26,2317337.9655
2007-03-16 09:35:00,40.28,40.4,40.2,40.35,50808.81554662903,40.28,40.4,40.2,40.35,50808.8155
2007-03-16 09:40:00,40.35,40.42,40.26,40.35,38323.74335034198,40.35,40.42,40.26,40.35,38323.7434
2007-03-16 09:45:00,40.36,40.48,40.35,40.44,59385.51731625231,40.36,40.48,40.35,40.44,59385.5173
2007-03-16 09:50:00,40.44,40.55,40.38,40.55,29204.212354793184,40.44,40.55,40.38,40.55,29204.2124
2007-03-16 09:55:00,40.52,40.58,40.42,40.48,28661.38312886766,40.52,40.58,40.42,40.48,28661.3831
2007-03-16 10:00:00,40.48,40.57,40.43,40.52,51025.94723699924,40.48,40.57,40.43,40.52,51025.9472
2007-03-16 10:05:00,40.51,40.59,40.5,40.57,50265.98632070351,40.51,40.59,40.5,40.57,50265.9863
2007-03-16 10:10:00,40.57,40.62,40.56,40.57,61882.53175550972,40.57,40.62,40.56,40.57,61882.5318
2007-03-16 10:15:00,40.57,40.69,40.53,40.64,41363.587015524914,40.57,40.69,40.53,40.64,41363.587
2007-03-16 10:20:00,40.66,40.69,40.64,40.68,26381.50037998045,40.66,40.69,40.64,40.68,26381.5004
2007-03-16 10:25:00,40.68,40.74,40.64,40.73,51134.51308218435,40.68,40.74,40.64,40.73,51134.5131
2007-03-16 10:30:00,40.74,40.77,40.53,40.71,31592.660948865487,40.74,40.77,40.53,40.71,31592.6609
2007-03-16 10:35:00,40.69,40.74,40.64,40.74,30181.304961459125,40.69,40.74,40.64,40.74,30181.305
2007-03-16 10:40:00,40.75,40.79,40.66,40.77,33763.97785256759,40.75,40.79,40.66,40.77,33763.9779
2007-03-16 10:45:00,40.79,40.82,40.75,40.78,53957.22505699707,40.79,40.82,40.75,40.78,53957.2251
2007-03-16 10:50:00,40.77,40.78,40.64,40.65,19867.549668874173,40.77,40.78,40.64,40.65,19867.5497
2007-03-16 10:55:00,40.65,40.68,40.6,40.67,14547.82325480404,40.65,40.68,40.6,40.67,14547.8233
2007-03-16 11:00:00,40.67,40.67,40.53,40.66,41037.889479969606,40.67,40.67,40.53,40.66,41037.8895
2007-03-16 11:05:00,40.65,40.7,40.65,40.67,13027.901422212572,40.65,40.7,40.65,40.67,13027.9014
2007-03-16 11:10:00,40.66,40.67,40.59,40.62,34415.37292367821,40.66,40.67,40.59,40.62,34415.3729
2007-03-16 11:15:00,40.6,40.63,40.53,40.53,13245.033112582782,40.6,40.63,40.53,40.53,13245.0331
2007-03-16 11:20:00,40.55,40.66,40.55,40.64,15307.784171099773,40.55,40.66,40.55,40.64,15307.7842
2007-03-16 11:25:00,40.64,40.64,40.53,40.57,27250.02714146129,40.64,40.64,40.53,40.57,27250.0271
2007-03-16 11:30:00,40.57,40.61,40.5,40.51,27250.02714146129,40.57,40.61,40.5,40.51,27250.0271
2007-03-16 11:35:00,40.5,40.52,40.4,40.44,50157.4204755184,40.5,40.52,40.4,40.44,50157.4205
2007-03-16 11:40:00,40.44,40.47,40.41,40.45,14439.257409618936,40.44,40.47,40.41,40.45,14439.2574
2007-03-16 11:45:00,40.47,40.47,40.45,40.45,29095.64650960808,40.47,40.47,40.45,40.45,29095.6465
2007-03-16 11:50:00,40.45,40.46,40.4,40.4,14656.389099989145,40.45,40.46,40.4,40.4,14656.3891
2007-03-16 11:55:00,40.41,40.43,40.4,40.41,7708.175008142439,40.41,40.43,40.4,40.41,7708.175
2007-03-16 12:00:00,40.42,40.45,40.41,40.43,12593.638041472152,40.42,40.45,40.41,40.43,12593.638
2007-03-16 12:05:00,40.43,40.43,40.4,40.42,19216.154597763543,40.43,40.43,40.4,40.42,19216.1546
2007-03-16 12:10:00,40.42,40.45,40.41,40.43,13462.164802952992,40.42,40.45,40.41,40.43,13462.1648
2007-03-16 12:15:00,40.45,40.51,40.42,40.42,13462.164802952992,40.45,40.51,40.42,40.42,13462.1648
2007-03-16 12:20:00,40.42,40.46,40.38,40.39,17696.232765172077,40.42,40.46,40.38,40.39,17696.2328
2007-03-16 12:25:00,40.39,40.4,40.37,40.38,8359.570079253068,40.39,40.4,40.37,40.38,8359.5701
2007-03-16 12:30:00,40.38,40.38,40.34,40.34,22473.12995331669,40.38,40.38,40.34,40.34,22473.13
2007-03-16 12:35:00,40.35,40.36,40.34,40.35,7382.477472587125,40.35,40.36,40.34,40.35,7382.4775
2007-03-16 12:40:00,40.35,40.42,40.34,40.42,12810.769731842363,40.35,40.42,40.34,40.42,12810.7697
2007-03-16 12:45:00,40.41,40.41,40.37,40.38,10639.452828140267,40.41,40.41,40.37,40.38,10639.4528
2007-03-16 12:50:00,40.39,40.39,40.35,40.39,39843.66518293345,40.39,40.39,40.35,40.39,39843.6652
2007-03-16 12:55:00,40.39,40.42,40.39,40.42,16284.876777765716,40.39,40.42,40.39,40.42,16284.8768
2007-03-16 13:00:00,40.41,40.41,40.34,40.34,14439.257409618936,40.41,40.41,40.34,40.34,14439.2574
2007-03-16 13:05:00,40.35,40.35,40.33,40.35,7708.175008142439,40.35,40.35,40.33,40.35,7708.175
2007-03-16 13:10:00,40.34,40.42,40.34,40.42,9445.228531104114,40.34,40.42,40.34,40.42,9445.2285
2007-03-16 13:15:00,40.41,40.42,40.35,40.41,16719.140158506136,40.41,40.42,40.35,40.41,16719.1402
2007-03-16 13:20:00,40.42,40.5,40.4,40.48,68287.9166214309,40.42,40.5,40.4,40.48,68287.9166
2007-03-16 13:25:00,40.48,40.5,40.48,40.5,8793.833459993486,40.48,40.5,40.48,40.5,8793.8335
2007-03-16 13:30:00,40.51,40.61,40.5,40.61,14439.257409618936,40.51,40.61,40.5,40.61,14439.2574
2007-03-16 13:35:00,40.61,40.64,40.53,40.57,18781.891217023127,40.61,40.64,40.53,40.57,18781.8912
2007-03-16 13:40:00,40.57,40.57,40.53,40.56,8359.570079253068,40.57,40.57,40.53,40.56,8359.5701
2007-03-16 13:45:00,40.56,40.57,40.49,40.49,26707.197915535773,40.56,40.57,40.49,40.49,26707.1979
2007-03-16 13:50:00,40.5,40.62,40.5,40.51,23667.35425035284,40.5,40.62,40.5,40.51,23667.3543
2007-03-16 13:55:00,40.52,40.52,40.51,40.51,7925.306698512648,40.52,40.52,40.51,40.51,7925.3067
2007-03-16 14:00:00,40.51,40.52,40.46,40.48,13679.296493323202,40.51,40.52,40.46,40.48,13679.2965
2007-03-16 14:05:00,40.47,40.48,40.4,40.4,21061.773965910324,40.47,40.48,40.4,40.4,21061.774
2007-03-16 14:10:00,40.4,40.44,40.33,40.37,39735.09933774835,40.4,40.44,40.33,40.37,39735.0993
2007-03-16 14:15:00,40.36,40.37,40.33,40.34,25621.539463684727,40.36,40.37,40.33,40.34,25621.5395
2007-03-16 14:20:00,40.35,40.35,40.25,40.27,48311.801107371626,40.35,40.35,40.25,40.27,48311.8011
2007-03-16 14:25:00,40.28,40.28,40.25,40.25,14004.994028878516,40.28,40.28,40.25,40.25,14004.994
2007-03-16 14:30:00,40.25,40.62,40.19,40.19,38106.61165997177,40.25,40.62,40.19,40.19,38106.6117
2007-03-16 14:35:00,40.21,40.24,40.2,40.22,26272.93453479536,40.21,40.24,40.2,40.22,26272.9345
2007-03-16 14:40:00,40.22,40.22,40.11,40.16,40929.3236347845,40.22,40.22,40.11,40.16,40929.3236
2007-03-16 14:45:00,40.16,40.2,40.1,40.2,64379.54619476713,40.16,40.2,40.1,40.2,64379.5462
2007-03-16 14:50:00,40.19,40.21,40.12,40.17,58842.68809032679,40.19,40.21,40.12,40.17,58842.6881
2007-03-16 14:55:00,40.16,40.24,40.15,40.16,34306.807078493104,40.16,40.24,40.15,40.16,34306.8071
2007-03-16 15:00:00,40.16,40.21,40.14,40.18,40386.49440885898,40.16,40.21,40.14,40.18,40386.4944
2007-03-16 15:05:00,40.16,40.17,40.14,40.17,25947.23699924004,40.16,40.17,40.14,40.17,25947.237
2007-03-16 15:10:00,40.17,40.2,40.16,40.19,19650.417978503963,40.17,40.2,40.16,40.19,19650.418
2007-03-16 15:15:00,40.18,40.62,40.14,40.14,88589.7296710455,40.18,40.62,40.14,40.14,88589.7297
2007-03-16 15:20:00,40.13,40.16,40.13,40.15,30181.304961459125,40.13,40.16,40.13,40.15,30181.305
2007-03-16 15:25:00,40.16,40.16,40.15,40.16,28878.51481923787,40.16,40.16,40.15,40.16,28878.5148
2007-03-16 15:30:00,40.16,40.2,40.16,40.18,59928.34654217783,40.16,40.2,40.16,40.18,59928.3465
2007-03-16 15:35:00,40.17,40.27,40.17,40.23,51894.47399848008,40.17,40.27,40.17,40.23,51894.474
2007-03-16 15:40:00,40.22,40.24,40.18,40.23,39626.53349256324,40.22,40.24,40.18,40.23,39626.5335
2007-03-16 15:45:00,40.22,40.24,40.11,40.13,100857.67017696232,40.22,40.24,40.11,40.13,100857.6702
2007-03-16 15:50:00,40.17,40.2,40.12,40.18,91412.4416458582,40.17,40.2,40.12,40.18,91412.4416
2007-03-16 15:55:00,40.18,40.18,40.09,40.11,102594.723699924,40.18,40.18,40.09,40.11,102594.7237
2007-03-19 09:30:00,40.16,40.49,40.15,40.41,63511.01943328629,40.16,40.49,40.15,40.41,63511.0194
2007-03-19 09:35:00,40.37,40.46,40.3,40.35,65899.4680273586,40.37,40.46,40.3,40.35,65899.468
2007-03-19 09:40:00,40.35,40.45,40.33,40.44,33004.01693627185,40.35,40.45,40.33,40.44,33004.0169
2007-03-19 09:45:00,40.44,40.5,40.42,40.48,51025.94723699924,40.44,40.5,40.42,40.48,51025.9472
2007-03-19 09:50:00,40.48,40.5,40.42,40.5,29204.212354793184,40.48,40.5,40.42,40.5,29204.2124
2007-03-19 09:55:00,40.51,40.61,40.48,40.57,41363.587015524914,40.51,40.61,40.48,40.57,41363.587
2007-03-19 10:00:00,40.58,40.68,40.58,40.59,43100.640538486594,40.58,40.68,40.58,40.59,43100.6405
2007-03-19 10:05:00,40.61,40.66,40.52,40.52,24644.446857018786,40.61,40.66,40.52,40.52,24644.4469
2007-03-19 10:10:00,40.52,40.57,40.48,40.53,19216.154597763543,40.52,40.57,40.48,40.53,19216.1546
2007-03-19 10:15:00,40.53,40.57,40.5,40.53,43317.7722288568,40.53,40.57,40.5,40.53,43317.7722
2007-03-19 10:20:00,40.53,40.58,40.53,40.57,15416.350016284878,40.53,40.58,40.53,40.57,15416.35
2007-03-19 10:25:00,40.56,40.71,40.56,40.7,38323.74335034198,40.56,40.71,40.56,40.7,38323.7434
2007-03-19 10:30:00,40.7,40.76,40.7,40.73,43209.2063836717,40.7,40.76,40.7,40.73,43209.2064
2007-03-19 10:35:00,40.73,40.76,40.71,40.76,46900.44511996526,40.73,40.76,40.71,40.76,46900.4451
2007-03-19 10:40:00,40.77,40.8,40.75,40.8,33546.84616219738,40.77,40.8,40.75,40.8,33546.8462
2007-03-19 10:45:00,40.8,40.82,40.79,40.8,60471.17576810336,40.8,40.82,40.79,40.8,60471.1758
2007-03-19 10:50:00,40.8,40.99,40.8,40.97,81207.25219845837,40.8,40.99,40.8,40.97,81207.2522
2007-03-19 10:55:00,40.96,40.99,40.85,40.87,34523.938768863314,40.96,40.99,40.85,40.87,34523.9388
2007-03-19 11:00:00,40.87,41.09,40.87,41.02,42340.67962219086,40.87,41.09,40.87,41.02,42340.6796
2007-03-19 11:05:00,41.03,41.04,40.91,40.91,24535.88101183368,41.03,41.04,40.91,40.91,24535.881
2007-03-19 11:10:00,40.9,41.03,40.88,40.98,56128.54196069916,40.9,41.03,40.88,40.98,56128.542
2007-03-19 11:15:00,40.98,41.05,40.98,41.04,21387.47150146564,40.98,41.05,40.98,41.04,21387.4715
2007-03-19 11:20:00,41.04,41.07,41.02,41.07,28118.55390294213,41.04,41.07,41.02,41.07,28118.5539
2007-03-19 11:25:00,41.08,41.15,41.04,41.08,35175.333839973944,41.08,41.15,41.04,41.08,35175.3338
2007-03-19 11:30:00,41.08,41.13,41.07,41.11,18456.19368146781,41.08,41.13,41.07,41.11,18456.1937
2007-03-19 11:35:00,41.11,41.14,41.01,41.04,52437.3032244056,41.11,41.14,41.01,41.04,52437.3032
2007-03-19 11:40:00,41.04,41.05,41.03,41.04,11833.67712517642,41.04,41.05,41.03,41.04,11833.6771
2007-03-19 11:45:00,41.04,41.05,41.01,41.04,14547.82325480404,41.04,41.05,41.01,41.04,14547.8233
2007-03-19 11:50:00,41.05,41.06,41.03,41.05,16393.44262295082,41.05,41.06,41.03,41.05,16393.4426
2007-03-19 11:55:00,41.05,41.05,41.02,41.04,9879.491911844534,41.05,41.05,41.02,41.04,9879.4919
2007-03-19 12:00:00,41.04,41.04,40.99,41.04,21821.73488220606,41.04,41.04,40.99,41.04,21821.7349
2007-03-19 12:05:00,41.04,41.08,41.01,41.01,16827.70600369124,41.04,41.08,41.01,41.01,16827.706
2007-03-19 12:10:00,41.03,41.07,41.01,41.04,21604.60319183585,41.03,41.07,41.01,41.04,21604.6032
2007-03-19 12:15:00,41.04,41.07,41.01,41.01,13245.033112582782,41.04,41.07,41.01,41.01,13245.0331
2007-03-19 12:20:00,41.03,41.04,41.01,41.01,14439.257409618936,41.03,41.04,41.01,41.01,14439.2574
2007-03-19 12:25:00,41.01,41.05,41.01,41.04,8468.135924438173,41.01,41.05,41.01,41.04,8468.1359
2007-03-19 12:30:00,41.04,41.05,40.94,40.95,23450.22255998263,41.04,41.05,40.94,40.95,23450.2226
2007-03-19 12:35:00,40.95,40.97,40.9,40.91,22147.43241776137,40.95,40.97,40.9,40.91,22147.4324
2007-03-19 12:40:00,40.91,40.91,40.87,40.88,12702.203886657258,40.91,40.91,40.87,40.88,12702.2039
2007-03-19 12:45:00,40.88,40.92,40.85,40.85,13787.862338508306,40.88,40.92,40.85,40.85,13787.8623
2007-03-19 12:50:00,40.85,41.04,40.85,40.92,32026.924329605907,40.85,41.04,40.85,40.92,32026.9243
2007-03-19 12:55:00,40.91,40.92,40.79,40.87,22147.43241776137,40.91,40.92,40.79,40.87,22147.4324
2007-03-19 13:00:00,40.86,40.86,40.78,40.83,18456.19368146781,40.86,40.86,40.78,40.83,18456.1937
2007-03-19 13:05:00,40.83,40.94,40.83,40.94,40495.06025404408,40.83,40.94,40.83,40.94,40495.0603
2007-03-19 13:10:00,40.94,40.94,40.91,40.92,8033.872543697753,40.94,40.94,40.91,40.92,8033.8725
2007-03-19 13:15:00,40.92,40.98,40.92,40.96,74259.03810661167,40.92,40.98,40.92,40.96,74259.0381
2007-03-19 13:20:00,40.96,41.06,40.96,40.98,27250.02714146129,40.96,41.06,40.96,40.98,27250.0271
2007-03-19 13:25:00,40.99,41.01,40.92,40.93,38215.17750515688,40.99,41.01,40.92,40.93,38215.1775
2007-03-19 13:30:00,40.94,40.94,40.92,40.92,7056.77993703181,40.94,40.94,40.92,40.92,7056.7799
2007-03-19 13:35:00,40.93,40.99,40.93,40.99,40712.19194441429,40.93,40.99,40.93,40.99,40712.1919
2007-03-19 13:40:00,40.99,41.03,40.97,40.99,63945.28281402671,40.99,41.03,40.97,40.99,63945.2828
2007-03-19 13:45:00,40.99,40.99,40.89,40.89,38106.61165997177,40.99,40.99,40.89,40.89,38106.6117
2007-03-19 13:50:00,40.87,40.92,40.87,40.87,18890.45706220823,40.87,40.92,40.87,40.87,18890.4571
2007-03-19 13:55:00,40.86,40.91,40.86,40.89,12593.638041472152,40.86,40.91,40.86,40.89,12593.638
2007-03-19 14:00:00,40.89,40.95,40.89,40.89,102594.723699924,40.89,40.95,40.89,40.89,102594.7237
2007-03-19 14:05:00,40.9,40.92,40.89,40.91,15959.1792422104,40.9,40.92,40.89,40.91,15959.1792
2007-03-19 14:10:00,40.91,40.93,40.9,40.92,19541.85213331886,40.91,40.93,40.9,40.92,19541.8521
2007-03-19 14:15:00,40.91,40.91,40.88,40.9,12050.80881554663,40.91,40.91,40.88,40.9,12050.8088
2007-03-19 14:20:00,40.9,40.9,40.8,40.85,65248.07295624797,40.9,40.9,40.8,40.85,65248.073
2007-03-19 14:25:00,40.85,40.85,40.75,40.75,25838.671154054937,40.85,40.85,40.75,40.75,25838.6712
2007-03-19 14:30:00,40.76,40.82,40.76,40.76,29421.344045163394,40.76,40.82,40.76,40.76,29421.344
2007-03-19 14:35:00,40.75,40.8,40.74,40.8,35826.728911084574,40.75,40.8,40.74,40.8,35826.7289
2007-03-19 14:40:00,40.8,40.83,40.78,40.78,29529.9098903485,40.8,40.83,40.78,40.78,29529.9099
2007-03-19 14:45:00,40.78,40.8,40.77,40.78,16067.745087395506,40.78,40.8,40.77,40.78,16067.7451
2007-03-19 14:50:00,40.78,40.8,40.74,40.74,20410.37889479969,40.78,40.8,40.74,40.74,20410.3789
2007-03-19 14:55:00,40.73,40.75,40.71,40.72,59819.780696992726,40.73,40.75,40.71,40.72,59819.7807
2007-03-19 15:00:00,40.71,40.77,40.69,40.75,34415.37292367821,40.71,40.77,40.69,40.75,34415.3729
2007-03-19 15:05:00,40.77,40.77,40.67,40.67,29638.4757355336,40.77,40.77,40.67,40.67,29638.4757
2007-03-19 15:10:00,40.67,40.68,40.63,40.67,143306.9156443383,40.67,40.68,40.63,40.67,143306.9156
2007-03-19 15:15:00,40.67,40.78,40.63,40.71,86201.28107697319,40.67,40.78,40.63,40.71,86201.2811
2007-03-19 15:20:00,40.7,40.78,40.69,40.72,47986.10357181631,40.7,40.78,40.69,40.72,47986.1036
2007-03-19 15:25:00,40.71,40.78,40.71,40.78,57757.02963847574,40.71,40.78,40.71,40.78,57757.0296
2007-03-19 15:30:00,40.77,40.83,40.77,40.81,57431.33210292042,40.77,40.83,40.77,40.81,57431.3321
2007-03-19 15:35:00,40.81,40.82,40.8,40.8,42232.11377700576,40.81,40.82,40.8,40.8,42232.1138
2007-03-19 15:40:00,40.8,40.86,40.8,40.86,83812.83248290088,40.8,40.86,40.8,40.86,83812.8325
2007-03-19 15:45:00,40.86,40.92,40.85,40.89,84789.92508956682,40.86,40.92,40.85,40.89,84789.9251
2007-03-19 15:50:00,40.9,40.9,40.85,40.86,66876.56063402454,40.9,40.9,40.85,40.86,66876.5606
2007-03-19 15:55:00,40.86,40.93,40.85,40.93,112257.08392139833,40.86,40.93,40.85,40.93,112257.0839
2007-03-20 09:30:00,40.9,41.12,40.83,41.09,110302.89870806644,40.9,41.12,40.83,41.09,110302.8987
2007-03-20 09:35:00,41.06,41.15,40.88,41.05,70784.93106068831,41.06,41.15,40.88,41.05,70784.9311
2007-03-20 09:40:00,40.93,41.13,40.91,40.99,48963.19617848225,40.93,41.13,40.91,40.99,48963.1962
2007-03-20 09:45:00,40.98,41.02,40.88,40.91,32678.319400716537,40.98,41.02,40.88,40.91,32678.3194
2007-03-20 09:50:00,40.92,40.93,40.77,40.8,41797.85039626533,40.92,40.93,40.77,40.8,41797.8504
2007-03-20 09:55:00,40.79,40.99,40.79,40.8,90326.78319400716,40.79,40.99,40.79,40.8,90326.7832
2007-03-20 10:00:00,40.8,40.86,40.8,40.85,30507.00249701444,40.8,40.86,40.8,40.85,30507.0025
2007-03-20 10:05:00,40.84,40.99,40.8,40.99,72304.85289327978,40.84,40.99,40.8,40.99,72304.8529
2007-03-20 10:10:00,40.98,41.07,40.89,41.0,82292.91065030942,40.98,41.07,40.89,41.0,82292.9107
2007-03-20 10:15:00,41.0,41.0,40.78,40.86,19650.417978503963,41.0,41.0,40.78,40.86,19650.418
2007-03-20 10:20:00,40.87,40.97,40.84,40.94,42232.11377700576,40.87,40.97,40.84,40.94,42232.1138
2007-03-20 10:25:00,40.95,41.03,40.82,40.94,36803.82151775052,40.95,41.03,40.82,40.94,36803.8215
2007-03-20 10:30:00,40.95,40.97,40.8,40.94,16610.57431332103,40.95,40.97,40.8,40.94,16610.5743
2007-03-20 10:35:00,40.96,40.96,40.85,40.92,35175.333839973944,40.96,40.96,40.85,40.92,35175.3338
2007-03-20 10:40:00,40.92,40.98,40.92,40.96,16176.31093258061,40.92,40.98,40.92,40.96,16176.3109
2007-03-20 10:45:00,40.96,40.96,40.9,40.9,30507.00249701444,40.96,40.96,40.9,40.9,30507.0025
2007-03-20 10:50:00,40.91,40.99,40.88,40.92,13245.033112582782,40.91,40.99,40.88,40.92,13245.0331
2007-03-20 10:55:00,40.92,40.92,40.86,40.88,14656.389099989145,40.92,40.92,40.86,40.88,14656.3891
2007-03-20 11:00:00,40.88,40.93,40.88,40.92,11290.847899250895,40.88,40.93,40.88,40.92,11290.8479
2007-03-20 11:05:00,40.91,41.04,40.9,41.01,14330.69156443383,40.91,41.04,40.9,41.01,14330.6916
2007-03-20 11:10:00,41.01,41.02,40.9,40.97,27467.158831831508,41.01,41.02,40.9,40.97,27467.1588
2007-03-20 11:15:00,40.97,40.97,40.92,40.92,12376.506351101943,40.97,40.97,40.92,40.92,12376.5064
2007-03-20 11:20:00,40.93,40.99,40.91,40.92,12159.374660731732,40.93,40.99,40.91,40.92,12159.3747
2007-03-20 11:25:00,40.92,40.93,40.9,40.93,9770.92606665943,40.92,40.93,40.9,40.93,9770.9261
2007-03-20 11:30:00,40.92,40.95,40.92,40.94,9445.228531104114,40.92,40.95,40.92,40.94,9445.2285
2007-03-20 11:35:00,40.94,40.98,40.92,40.97,31918.3584844208,40.94,40.98,40.92,40.97,31918.3585
2007-03-20 11:40:00,40.98,41.04,40.93,41.03,19867.549668874173,40.98,41.04,40.93,41.03,19867.5497
2007-03-20 11:45:00,41.04,41.06,40.94,40.98,34849.63630441863,41.04,41.06,40.94,40.98,34849.6363
2007-03-20 11:50:00,40.98,41.0,40.97,41.0,11616.54543480621,40.98,41.0,40.97,41.0,11616.5454
2007-03-20 11:55:00,41.0,41.04,40.98,41.02,10856.584518510475,41.0,41.04,40.98,41.02,10856.5845
2007-03-20 12:00:00,41.02,41.03,40.94,40.94,13896.42818369341,41.02,41.03,40.94,40.94,13896.4282
2007-03-20 12:05:00,40.95,41.04,40.95,41.03,20518.944739984803,40.95,41.04,40.95,41.03,20518.9447
2007-03-20 12:10:00,41.02,41.02,40.98,40.99,10422.321137770055,41.02,41.02,40.98,40.99,10422.3211
2007-03-20 12:15:00,41.0,41.02,40.98,41.02,5645.423949625448,41.0,41.02,40.98,41.02,5645.4239
2007-03-20 12:20:00,41.02,41.04,41.01,41.03,9228.096840733906,41.02,41.04,41.01,41.03,9228.0968
2007-03-20 12:25:00,41.04,41.08,41.01,41.04,19541.85213331886,41.04,41.08,41.01,41.04,19541.8521
2007-03-20 12:30:00,41.05,41.07,41.04,41.06,5753.989794810553,41.05,41.07,41.04,41.06,5753.9898
2007-03-20 12:35:00,41.07,41.11,41.07,41.1,24427.31516664857,41.07,41.11,41.07,41.1,24427.3152
2007-03-20 12:40:00,41.11,41.11,41.09,41.1,14439.257409618936,41.11,41.11,41.09,41.1,14439.2574
2007-03-20 12:45:00,41.09,41.11,41.09,41.11,10096.623602214744,41.09,41.11,41.09,41.11,10096.6236
2007-03-20 12:50:00,41.11,41.13,41.1,41.13,9228.096840733906,41.11,41.13,41.1,41.13,9228.0968
2007-03-20 12:55:00,41.12,41.16,41.12,41.16,15742.04755184019,41.12,41.16,41.12,41.16,15742.0476
2007-03-20 13:00:00,41.16,41.19,41.15,41.16,17370.535229616762,41.16,41.19,41.15,41.16,17370.5352
2007-03-20 13:05:00,41.15,41.21,41.15,41.18,43534.90391922701,41.15,41.21,41.15,41.18,43534.9039
2007-03-20 13:10:00,41.18,41.18,41.06,41.07,22255.99826294648,41.18,41.18,41.06,41.07,22255.9983
2007-03-20 13:15:00,41.06,41.09,41.04,41.07,24101.61763109326,41.06,41.09,41.04,41.07,24101.6176
2007-03-20 13:20:00,41.07,41.14,41.07,41.13,13896.42818369341,41.07,41.14,41.07,41.13,13896.4282
2007-03-20 13:25:00,41.13,41.15,41.12,41.15,25187.276082944307,41.13,41.15,41.12,41.15,25187.2761
2007-03-20 13:30:00,41.15,41.15,41.07,41.09,23015.95917924221,41.15,41.15,41.07,41.09,23015.9592
2007-03-20 13:35:00,41.08,41.13,41.08,41.1,28444.25143849745,41.08,41.13,41.08,41.1,28444.2514
2007-03-20 13:40:00,41.1,41.11,41.09,41.11,6948.214091846705,41.1,41.11,41.09,41.11,6948.2141
2007-03-20 13:45:00,41.09,41.11,41.03,41.04,16284.876777765716,41.09,41.11,41.03,41.04,16284.8768
2007-03-20 13:50:00,41.04,41.04,41.0,41.02,18999.022907393333,41.04,41.04,41.0,41.02,18999.0229
2007-03-20 13:55:00,41.01,41.05,41.0,41.02,20736.07643035501,41.01,41.05,41.0,41.02,20736.0764
2007-03-20 14:00:00,41.02,41.04,41.0,41.0,10530.886982955162,41.02,41.04,41.0,41.0,10530.887
2007-03-20 14:05:00,41.01,41.07,41.0,41.07,27141.4612962762,41.01,41.07,41.0,41.07,27141.4613
2007-03-20 14:10:00,41.08,41.09,41.05,41.05,20627.510585169905,41.08,41.09,41.05,41.05,20627.5106
2007-03-20 14:15:00,41.05,41.1,41.05,41.1,22038.86657257627,41.05,41.1,41.05,41.1,22038.8666
2007-03-20 14:20:00,41.1,41.1,41.09,41.1,9336.662685919013,41.1,41.1,41.09,41.1,9336.6627
2007-03-20 14:25:00,41.09,41.11,41.04,41.04,26381.50037998045,41.09,41.11,41.04,41.04,26381.5004
2007-03-20 14:30:00,41.04,41.07,41.04,41.04,18347.627836282707,41.04,41.07,41.04,41.04,18347.6278
2007-03-20 14:35:00,41.05,41.11,41.04,41.11,28769.948974052764,41.05,41.11,41.04,41.11,28769.949
2007-03-20 14:40:00,41.1,41.11,41.05,41.11,39083.70426663772,41.1,41.11,41.05,41.11,39083.7043
2007-03-20 14:45:00,41.11,41.12,41.06,41.09,16284.876777765716,41.11,41.12,41.06,41.09,16284.8768
2007-03-20 14:50:00,41.08,41.11,41.08,41.1,27792.85636738682,41.08,41.11,41.08,41.1,27792.8564
2007-03-20 14:55:00,41.09,41.1,41.09,41.1,21713.169037020954,41.09,41.1,41.09,41.1,21713.169
2007-03-20 15:00:00,41.09,41.14,41.09,41.13,25404.40777331452,41.09,41.14,41.09,41.13,25404.4078
2007-03-20 15:05:00,41.13,41.13,41.1,41.12,25838.671154054937,41.13,41.13,41.1,41.12,25838.6712
2007-03-20 15:10:00,41.13,41.15,41.12,41.15,11725.111279991315,41.13,41.15,41.12,41.15,11725.1113
2007-03-20 15:15:00,41.15,41.15,41.13,41.15,31158.39756812507,41.15,41.15,41.13,41.15,31158.3976
2007-03-20 15:20:00,41.15,41.18,41.14,41.15,38432.30919552709,41.15,41.18,41.14,41.15,38432.3092
2007-03-20 15:25:00,41.15,41.15,41.14,41.15,29747.041580718706,41.15,41.15,41.14,41.15,29747.0416
2007-03-20 15:30:00,41.15,41.18,41.15,41.15,29529.9098903485,41.15,41.18,41.15,41.15,29529.9099
2007-03-20 15:35:00,41.15,41.26,41.15,41.22,74801.8673325372,41.15,41.26,41.15,41.22,74801.8673
2007-03-20 15:40:00,41.22,41.23,41.17,41.2,66659.42894365433,41.22,41.23,41.17,41.2,66659.4289
2007-03-20 15:45:00,41.21,41.27,41.17,41.26,67419.38985995007,41.21,41.27,41.17,41.26,67419.3899
2007-03-20 15:50:00,41.27,41.27,41.15,41.16,87504.07121919445,41.27,41.27,41.15,41.16,87504.0712
2007-03-20 15:55:00,41.16,41.23,41.11,41.15,122570.83921398329,41.16,41.23,41.11,41.15,122570.8392
2007-03-21 09:30:00,41.11,41.12,41.02,41.04,43752.03560959722,41.11,41.12,41.02,41.04,43752.0356
2007-03-21 09:35:00,41.05,41.22,41.03,41.05,20844.642275540114,41.05,41.22,41.03,41.05,20844.6423
2007-03-21 09:40:00,41.06,41.07,40.95,40.96,23993.05178590816,41.06,41.07,40.95,40.96,23993.0518
2007-03-21 09:45:00,40.96,41.04,40.83,40.87,23775.920095537946,40.96,41.04,40.83,40.87,23775.9201
2007-03-21 09:50:00,40.87,40.93,40.79,40.91,22038.86657257627,40.87,40.93,40.79,40.91,22038.8666
2007-03-21 09:55:00,40.9,40.91,40.74,40.86,28444.25143849745,40.9,40.91,40.74,40.86,28444.2514
2007-03-21 10:00:00,40.87,40.9,40.76,40.9,36152.42644663989,40.87,40.9,40.76,40.9,36152.4264
2007-03-21 10:05:00,40.9,40.91,40.8,40.8,21713.169037020954,40.9,40.91,40.8,40.8,21713.169
2007-03-21 10:10:00,40.81,40.94,40.74,40.75,40603.62609922919,40.81,40.94,40.74,40.75,40603.6261
2007-03-21 10:15:00,40.74,40.82,40.72,40.81,28661.38312886766,40.74,40.82,40.72,40.81,28661.3831
2007-03-21 10:20:00,40.83,40.89,40.72,40.73,34089.675388122894,40.83,40.89,40.72,40.73,34089.6754
2007-03-21 10:25:00,40.73,40.85,40.73,40.83,21713.169037020954,40.73,40.85,40.73,40.83,21713.169
2007-03-21 10:30:00,40.83,40.84,40.73,40.77,27684.29052220172,40.83,40.84,40.73,40.77,27684.2905
2007-03-21 10:35:00,40.76,40.85,40.71,40.74,40929.3236347845,40.76,40.85,40.71,40.74,40929.3236
2007-03-21 10:40:00,40.73,40.81,40.63,40.64,29964.173271088915,40.73,40.81,40.63,40.64,29964.1733
2007-03-21 10:45:00,40.64,40.76,40.63,40.76,59819.780696992726,40.64,40.76,40.63,40.76,59819.7807
2007-03-21 10:50:00,40.77,40.85,40.71,40.85,41255.02117033981,40.77,40.85,40.71,40.85,41255.0212
2007-03-21 10:55:00,40.83,40.85,40.65,40.8,17804.798610357182,40.83,40.85,40.65,40.8,17804.7986
2007-03-21 11:00:00,40.8,40.82,40.8,40.82,11725.111279991315,40.8,40.82,40.8,40.82,11725.1113
2007-03-21 11:05:00,40.81,40.85,40.76,40.76,14873.520790359353,40.81,40.85,40.76,40.76,14873.5208
2007-03-21 11:10:00,40.77,40.84,40.76,40.81,24318.749321463467,40.77,40.84,40.76,40.81,24318.7493
2007-03-21 11:15:00,40.82,40.84,40.78,40.78,19976.11551405928,40.82,40.84,40.78,40.78,19976.1155
2007-03-21 11:20:00,40.79,40.85,40.78,40.85,12810.769731842363,40.79,40.85,40.78,40.85,12810.7697
2007-03-21 11:25:00,40.85,40.85,40.81,40.84,15307.784171099773,40.85,40.85,40.81,40.84,15307.7842
2007-03-21 11:30:00,40.84,40.9,40.84,40.9,22581.69579850179,40.84,40.9,40.84,40.9,22581.6958
2007-03-21 11:35:00,40.9,40.91,40.86,40.86,19867.549668874173,40.9,40.91,40.86,40.86,19867.5497
2007-03-21 11:40:00,40.87,40.91,40.86,40.9,9879.491911844534,40.87,40.91,40.86,40.9,9879.4919
2007-03-21 11:45:00,40.9,40.92,40.89,40.92,8793.833459993486,40.9,40.92,40.89,40.92,8793.8335
2007-03-21 11:50:00,40.92,40.92,40.9,40.9,8793.833459993486,40.92,40.92,40.9,40.9,8793.8335
2007-03-21 11:55:00,40.89,40.89,40.83,40.83,8468.135924438173,40.89,40.89,40.83,40.83,8468.1359
2007-03-21 12:00:00,40.83,40.83,40.8,40.83,12702.203886657258,40.83,40.83,40.8,40.83,12702.2039
2007-03-21 12:05:00,40.82,40.88,40.82,40.85,18673.325371838026,40.82,40.88,40.82,40.85,18673.3254
2007-03-21 12:10:00,40.85,40.85,40.81,40.83,62751.05851699055,40.85,40.85,40.81,40.83,62751.0585
2007-03-21 12:15:00,40.83,40.84,40.82,40.84,10965.150363695582,40.83,40.84,40.82,40.84,10965.1504
2007-03-21 12:20:00,40.83,40.86,40.83,40.85,9119.5309955488,40.83,40.86,40.83,40.85,9119.531
2007-03-21 12:25:00,40.86,40.9,40.86,40.89,9879.491911844534,40.86,40.9,40.86,40.89,9879.4919
2007-03-21 12:30:00,40.9,40.91,40.87,40.87,22147.43241776137,40.9,40.91,40.87,40.87,22147.4324
2007-03-21 12:35:00,40.87,40.95,40.86,40.95,13787.862338508306,40.87,40.95,40.86,40.95,13787.8623
2007-03-21 12:40:00,40.95,40.95,40.87,40.9,30072.73911627402,40.95,40.95,40.87,40.9,30072.7391
2007-03-21 12:45:00,40.9,40.9,40.86,40.88,18130.496145912497,40.9,40.9,40.86,40.88,18130.4961
2007-03-21 12:50:00,40.87,40.9,40.86,40.88,15959.1792422104,40.87,40.9,40.86,40.88,15959.1792
2007-03-21 12:55:00,40.89,40.93,40.88,40.93,14656.389099989145,40.89,40.93,40.88,40.93,14656.3891
2007-03-21 13:00:00,40.92,40.96,40.92,40.96,15307.784171099773,40.92,40.96,40.92,40.96,15307.7842
2007-03-21 13:05:00,40.96,41.07,40.95,41.06,46140.484203669526,40.96,41.07,40.95,41.06,46140.4842
2007-03-21 13:10:00,41.07,41.1,41.05,41.05,18564.75952665292,41.07,41.1,41.05,41.05,18564.7595
2007-03-21 13:15:00,41.05,41.13,41.04,41.12,45163.39159700358,41.05,41.13,41.04,41.12,45163.3916
2007-03-21 13:20:00,41.12,41.16,41.11,41.13,21604.60319183585,41.12,41.16,41.11,41.13,21604.6032
2007-03-21 13:25:00,41.14,41.2,41.14,41.19,29747.041580718706,41.14,41.2,41.14,41.19,29747.0416
2007-03-21 13:30:00,41.19,41.21,41.17,41.2,15959.1792422104,41.19,41.21,41.17,41.2,15959.1792
2007-03-21 13:35:00,41.19,41.22,41.17,41.22,28444.25143849745,41.19,41.22,41.17,41.22,28444.2514
2007-03-21 13:40:00,41.22,41.32,41.21,41.31,35283.89968515905,41.22,41.32,41.21,41.31,35283.8997
2007-03-21 13:45:00,41.32,41.35,41.28,41.3,46683.31342959505,41.32,41.35,41.28,41.3,46683.3134
2007-03-21 13:50:00,41.3,41.31,41.27,41.29,19541.85213331886,41.3,41.31,41.27,41.29,19541.8521
2007-03-21 13:55:00,41.3,41.34,41.3,41.31,13787.862338508306,41.3,41.34,41.3,41.31,13787.8623
2007-03-21 14:00:00,41.31,41.33,41.28,41.29,27358.592986646403,41.31,41.33,41.28,41.29,27358.593
2007-03-21 14:05:00,41.29,41.32,41.26,41.31,34849.63630441863,41.29,41.32,41.26,41.31,34849.6363
2007-03-21 14:10:00,41.32,41.38,41.27,41.29,39409.40180219303,41.32,41.38,41.27,41.29,39409.4018
2007-03-21 14:15:00,41.29,41.54,41.26,41.28,76756.05254586907,41.29,41.54,41.26,41.28,76756.0525
2007-03-21 14:20:00,41.29,41.67,41.29,41.67,100531.97264140702,41.29,41.67,41.29,41.67,100531.9726
2007-03-21 14:25:00,41.66,41.72,41.56,41.63,92498.10009770926,41.66,41.72,41.56,41.63,92498.1001
2007-03-21 14:30:00,41.64,41.73,41.62,41.71,43752.03560959722,41.64,41.73,41.62,41.71,43752.0356
2007-03-21 14:35:00,41.71,41.73,41.61,41.71,37238.08489849094,41.71,41.73,41.61,41.71,37238.0849
2007-03-21 14:40:00,41.72,41.87,41.63,41.86,104331.77722288568,41.72,41.87,41.63,41.86,104331.7772
2007-03-21 14:45:00,41.86,41.89,41.76,41.79,60579.74161328846,41.86,41.89,41.76,41.79,60579.7416
2007-03-21 14:50:00,41.78,41.82,41.7,41.8,84029.96417327109,41.78,41.82,41.7,41.8,84029.9642
2007-03-21 14:55:00,41.82,41.86,41.75,41.82,93909.45608511564,41.82,41.86,41.75,41.82,93909.4561
2007-03-21 15:00:00,41.82,41.91,41.8,41.84,59385.51731625231,41.82,41.91,41.8,41.84,59385.5173
2007-03-21 15:05:00,41.85,41.93,41.82,41.86,69156.44338291173,41.85,41.93,41.82,41.86,69156.4434
2007-03-21 15:10:00,41.86,41.86,41.75,41.77,90761.04657474758,41.86,41.86,41.75,41.77,90761.0466
2007-03-21 15:15:00,41.77,41.84,41.74,41.75,48311.801107371626,41.77,41.84,41.74,41.75,48311.8011
2007-03-21 15:20:00,41.75,41.88,41.72,41.84,69156.44338291173,41.75,41.88,41.72,41.84,69156.4434
2007-03-21 15:25:00,41.84,41.88,41.73,41.81,77081.75008142438,41.84,41.88,41.73,41.81,77081.7501
2007-03-21 15:30:00,41.81,41.94,41.78,41.87,89023.99305178592,41.81,41.94,41.78,41.87,89023.9931
2007-03-21 15:35:00,41.88,41.97,41.86,41.96,78927.36944957117,41.88,41.97,41.86,41.96,78927.3694
2007-03-21 15:40:00,41.96,42.05,41.95,42.01,112148.51807621322,41.96,42.05,41.95,42.01,112148.5181
2007-03-21 15:45:00,42.02,42.17,42.01,42.13,184127.67343393769,42.02,42.17,42.01,42.13,184127.6734
2007-03-21 15:50:00,42.13,42.14,42.05,42.1,113994.13744436,42.13,42.14,42.05,42.1,113994.1374
2007-03-21 15:55:00,42.1,42.2,42.08,42.2,157963.30474432744,42.1,42.2,42.08,42.2,157963.3047
2007-03-22 09:30:00,42.32,42.44,42.21,42.41,88589.7296710455,42.32,42.44,42.21,42.41,88589.7297
2007-03-22 09:35:00,42.4,42.41,42.2,42.32,48203.23526218652,42.4,42.41,42.2,42.32,48203.2353
2007-03-22 09:40:00,42.31,42.41,42.31,42.37,33112.58278145696,42.31,42.41,42.31,42.37,33112.5828
2007-03-22 09:45:00,42.35,42.36,42.28,42.32,27250.02714146129,42.35,42.36,42.28,42.32,27250.0271
2007-03-22 09:50:00,42.32,42.39,42.2,42.2,39735.09933774835,42.32,42.39,42.2,42.2,39735.0993
2007-03-22 09:55:00,42.21,42.35,42.11,42.16,34306.807078493104,42.21,42.35,42.11,42.16,34306.8071
2007-03-22 10:00:00,42.17,42.21,42.11,42.16,22690.261643686896,42.17,42.21,42.11,42.16,22690.2616
2007-03-22 10:05:00,42.16,42.18,42.09,42.14,22364.564108131584,42.16,42.18,42.09,42.14,22364.5641
2007-03-22 10:10:00,42.15,42.32,42.11,42.16,24970.144392574097,42.15,42.32,42.11,42.16,24970.1444
2007-03-22 10:15:00,42.19,42.23,42.06,42.09,52545.86906959071,42.19,42.23,42.06,42.09,52545.8691
2007-03-22 10:20:00,42.09,42.11,42.05,42.07,23124.52502442732,42.09,42.11,42.05,42.07,23124.525
2007-03-22 10:25:00,42.08,42.09,41.96,41.97,21061.773965910324,42.08,42.09,41.96,41.97,21061.774
2007-03-22 10:30:00,41.97,41.97,41.88,41.9,59059.819780697,41.97,41.97,41.88,41.9,59059.8198
2007-03-22 10:35:00,41.89,41.95,41.85,41.92,39735.09933774835,41.89,41.95,41.85,41.92,39735.0993
2007-03-22 10:40:00,41.92,42.17,41.85,41.91,56019.97611551406,41.92,42.17,41.85,41.91,56019.9761
2007-03-22 10:45:00,41.91,41.96,41.88,41.9,27901.422212571924,41.91,41.96,41.88,41.9,27901.4222
2007-03-22 10:50:00,41.89,41.9,41.81,41.83,42340.67962219086,41.89,41.9,41.81,41.83,42340.6796
2007-03-22 10:55:00,41.85,41.96,41.82,41.82,38540.87504071219,41.85,41.96,41.82,41.82,38540.875
2007-03-22 11:00:00,41.82,41.91,41.8,41.85,33004.01693627185,41.82,41.91,41.8,41.85,33004.0169
2007-03-22 11:05:00,41.85,42.07,41.83,41.9,16502.008468135926,41.85,42.07,41.83,41.9,16502.0085
2007-03-22 11:10:00,41.91,41.98,41.91,41.93,21930.300727391164,41.91,41.98,41.91,41.93,21930.3007
2007-03-22 11:15:00,41.93,42.01,41.92,41.99,21170.33981109543,41.93,42.01,41.92,41.99,21170.3398
2007-03-22 11:20:00,41.99,42.11,41.9,42.03,29529.9098903485,41.99,42.11,41.9,42.03,29529.9099
2007-03-22 11:25:00,42.03,42.13,41.89,42.05,17913.364455542287,42.03,42.13,41.89,42.05,17913.3645
2007-03-22 11:30:00,42.05,42.1,41.93,42.09,16067.745087395506,42.05,42.1,41.93,42.09,16067.7451
2007-03-22 11:35:00,42.08,42.08,41.84,42.07,24101.61763109326,42.08,42.08,41.84,42.07,24101.6176
2007-03-22 11:40:00,42.07,42.07,41.82,42.04,18456.19368146781,42.07,42.07,41.82,42.04,18456.1937
2007-03-22 11:45:00,42.03,42.04,42.01,42.04,13245.033112582782,42.03,42.04,42.01,42.04,13245.0331
2007-03-22 11:50:00,42.04,42.13,42.01,42.1,35718.16306589947,42.04,42.13,42.01,42.1,35718.1631
2007-03-22 11:55:00,42.09,42.17,41.93,42.14,24210.18347627836,42.09,42.17,41.93,42.14,24210.1835
2007-03-22 12:00:00,42.13,42.18,42.09,42.17,17044.837694061447,42.13,42.18,42.09,42.17,17044.8377
2007-03-22 12:05:00,42.18,42.21,42.03,42.2,32678.319400716537,42.18,42.21,42.03,42.2,32678.3194
2007-03-22 12:10:00,42.21,42.27,42.03,42.19,54282.92259255239,42.21,42.27,42.03,42.19,54282.9226
2007-03-22 12:15:00,42.19,42.22,42.11,42.21,25947.23699924004,42.19,42.22,42.11,42.21,25947.237
2007-03-22 12:20:00,42.23,42.23,42.09,42.14,12485.072196287048,42.23,42.23,42.09,42.14,12485.0722
2007-03-22 12:25:00,42.14,42.24,42.12,42.14,17804.798610357182,42.14,42.24,42.12,42.14,17804.7986
2007-03-22 12:30:00,42.13,42.17,42.08,42.08,9228.096840733906,42.13,42.17,42.08,42.08,9228.0968
2007-03-22 12:35:00,42.09,42.11,42.07,42.09,20410.37889479969,42.09,42.11,42.07,42.09,20410.3789
2007-03-22 12:40:00,42.09,42.13,42.08,42.09,21713.169037020954,42.09,42.13,42.08,42.09,21713.169
2007-03-22 12:45:00,42.09,42.11,42.07,42.07,9119.5309955488,42.09,42.11,42.07,42.07,9119.531
2007-03-22 12:50:00,42.06,42.06,41.97,41.98,11725.111279991315,42.06,42.06,41.97,41.98,11725.1113
2007-03-22 12:55:00,41.98,41.98,41.91,41.91,10096.623602214744,41.98,41.98,41.91,41.91,10096.6236
2007-03-22 13:00:00,41.91,41.94,41.88,41.9,22473.12995331669,41.91,41.94,41.88,41.9,22473.13
2007-03-22 13:05:00,41.9,41.92,41.82,41.9,32786.88524590164,41.9,41.92,41.82,41.9,32786.8852
2007-03-22 13:10:00,41.89,41.93,41.88,41.92,14004.994028878516,41.89,41.93,41.88,41.92,14004.994
2007-03-22 13:15:00,41.91,41.91,41.85,41.88,25078.7102377592,41.91,41.91,41.85,41.88,25078.7102
2007-03-22 13:20:00,41.88,41.88,41.83,41.85,14330.69156443383,41.88,41.88,41.83,41.85,14330.6916
2007-03-22 13:25:00,41.85,41.88,41.84,41.85,13462.164802952992,41.85,41.88,41.84,41.85,13462.1648
2007-03-22 13:30:00,41.85,41.85,41.74,41.81,26272.93453479536,41.85,41.85,41.74,41.81,26272.9345
2007-03-22 13:35:00,41.82,41.83,41.74,41.78,24210.18347627836,41.82,41.83,41.74,41.78,24210.1835
2007-03-22 13:40:00,41.79,41.89,41.79,41.85,20410.37889479969,41.79,41.89,41.79,41.85,20410.3789
2007-03-22 13:45:00,41.85,41.86,41.78,41.78,13462.164802952992,41.85,41.86,41.78,41.78,13462.1648
2007-03-22 13:50:00,41.78,41.85,41.77,41.78,9445.228531104114,41.78,41.85,41.77,41.78,9445.2285
2007-03-22 13:55:00,41.78,41.88,41.77,41.88,22798.827488872,41.78,41.88,41.77,41.88,22798.8275
2007-03-22 14:00:00,41.88,41.99,41.88,41.96,32352.62186516122,41.88,41.99,41.88,41.96,32352.6219
2007-03-22 14:05:00,41.97,42.04,41.96,42.01,26272.93453479536,41.97,42.04,41.96,42.01,26272.9345
2007-03-22 14:10:00,42.01,42.07,41.98,42.07,16719.140158506136,42.01,42.07,41.98,42.07,16719.1402
2007-03-22 14:15:00,42.08,42.16,42.07,42.1,73390.51134513083,42.08,42.16,42.07,42.1,73390.5113
2007-03-22 14:20:00,42.1,42.14,42.09,42.14,14764.95494517425,42.1,42.14,42.09,42.14,14764.9549
2007-03-22 14:25:00,42.13,42.16,42.09,42.1,41037.889479969606,42.13,42.16,42.09,42.1,41037.8895
2007-03-22 14:30:00,42.1,42.14,42.1,42.13,21496.037346650744,42.1,42.14,42.1,42.13,21496.0373
2007-03-22 14:35:00,42.13,42.13,42.02,42.09,14004.994028878516,42.13,42.13,42.02,42.09,14004.994
2007-03-22 14:40:00,42.11,42.11,42.07,42.08,12702.203886657258,42.11,42.11,42.07,42.08,12702.2039
2007-03-22 14:45:00,42.08,42.08,42.01,42.07,22255.99826294648,42.08,42.08,42.01,42.07,22255.9983
2007-03-22 14:50:00,42.06,42.07,41.97,41.99,29095.64650960808,42.06,42.07,41.97,41.99,29095.6465
2007-03-22 14:55:00,42.0,42.0,41.93,41.93,44837.69406144827,42.0,42.0,41.93,41.93,44837.6941
2007-03-22 15:00:00,41.93,41.94,41.88,41.94,67202.25816957986,41.93,41.94,41.88,41.94,67202.2582
2007-03-22 15:05:00,41.94,41.94,41.84,41.87,60145.47823254804,41.94,41.94,41.84,41.87,60145.4782
2007-03-22 15:10:00,41.87,41.89,41.82,41.87,30941.26587775486,41.87,41.89,41.82,41.87,30941.2659
2007-03-22 15:15:00,41.88,41.89,41.8,41.86,38106.61165997177,41.88,41.89,41.8,41.86,38106.6117
2007-03-22 15:20:00,41.86,41.89,41.81,41.83,35175.333839973944,41.86,41.89,41.81,41.83,35175.3338
2007-03-22 15:25:00,41.82,41.94,41.81,41.93,47660.406036261,41.82,41.94,41.81,41.93,47660.406
2007-03-22 15:30:00,41.92,41.92,41.78,41.84,43100.640538486594,41.92,41.92,41.78,41.84,43100.6405
2007-03-22 15:35:00,41.82,41.9,41.78,41.78,44620.562371078064,41.82,41.9,41.78,41.78,44620.5624
2007-03-22 15:40:00,41.79,41.84,41.78,41.82,41906.41624145044,41.79,41.84,41.78,41.82,41906.4162
2007-03-22 15:45:00,41.84,41.9,41.84,41.87,62425.360981435246,41.84,41.9,41.84,41.87,62425.361
2007-03-22 15:50:00,41.87,41.95,41.85,41.87,109868.63532732605,41.87,41.95,41.85,41.87,109868.6353
2007-03-22 15:55:00,41.87,41.95,41.82,41.89,116165.4543480621,41.87,41.95,41.82,41.89,116165.4543
2007-03-23 09:30:00,42.07,42.08,41.89,41.97,47986.10357181631,42.07,42.08,41.89,41.97,47986.1036
2007-03-23 09:35:00,41.94,41.99,41.8,41.85,39192.27011182282,41.94,41.99,41.8,41.85,39192.2701
2007-03-23 09:40:00,41.96,41.96,41.77,41.94,22038.86657257627,41.96,41.96,41.77,41.94,22038.8666
2007-03-23 09:45:00,41.94,41.99,41.88,41.98,33112.58278145696,41.94,41.99,41.88,41.98,33112.5828
2007-03-23 09:50:00,41.96,42.07,41.92,42.0,29964.173271088915,41.96,42.07,41.92,42.0,29964.1733
2007-03-23 09:55:00,42.01,42.01,41.74,41.8,83378.56910216046,42.01,42.01,41.74,41.8,83378.5691
2007-03-23 10:00:00,41.81,42.03,41.74,41.92,103137.55292584954,41.81,42.03,41.74,41.92,103137.5529
2007-03-23 10:05:00,41.93,41.97,41.75,41.88,35501.03137552926,41.93,41.97,41.75,41.88,35501.0314
2007-03-23 10:10:00,41.87,41.94,41.81,41.88,34849.63630441863,41.87,41.94,41.81,41.88,34849.6363
2007-03-23 10:15:00,41.89,41.94,41.82,41.85,19433.28628813376,41.89,41.94,41.82,41.85,19433.2863
2007-03-23 10:20:00,41.85,41.9,41.76,41.8,33655.41200738248,41.85,41.9,41.76,41.8,33655.412
2007-03-23 10:25:00,41.8,41.94,41.76,41.94,55042.88350884812,41.8,41.94,41.76,41.94,55042.8835
2007-03-23 10:30:00,41.79,41.91,41.77,41.83,48854.63033329714,41.79,41.91,41.77,41.83,48854.6303
2007-03-23 10:35:00,41.83,41.9,41.82,41.85,32135.49017479101,41.83,41.9,41.82,41.85,32135.4902
2007-03-23 10:40:00,41.85,41.86,41.82,41.82,21170.33981109543,41.85,41.86,41.82,41.82,21170.3398
2007-03-23 10:45:00,41.83,41.85,41.78,41.85,10530.886982955162,41.83,41.85,41.78,41.85,10530.887
2007-03-23 10:50:00,41.86,41.91,41.82,41.82,31484.09510368038,41.86,41.91,41.82,41.82,31484.0951
2007-03-23 10:55:00,41.82,41.93,41.82,41.92,27358.592986646403,41.82,41.93,41.82,41.92,27358.593
2007-03-23 11:00:00,41.91,41.98,41.85,41.97,23233.09086961242,41.91,41.98,41.85,41.97,23233.0909
2007-03-23 11:05:00,41.96,41.97,41.91,41.97,30941.26587775486,41.96,41.97,41.91,41.97,30941.2659
2007-03-23 11:10:00,41.97,42.0,41.97,41.98,17044.837694061447,41.97,42.0,41.97,41.98,17044.8377
2007-03-23 11:15:00,42.0,42.05,41.98,42.0,19433.28628813376,42.0,42.05,41.98,42.0,19433.2863
2007-03-23 11:20:00,42.0,42.01,41.95,41.96,15307.784171099773,42.0,42.01,41.95,41.96,15307.7842
2007-03-23 11:25:00,41.96,41.97,41.96,41.96,8033.872543697753,41.96,41.97,41.96,41.96,8033.8725
2007-03-23 11:30:00,41.97,42.03,41.96,41.96,21930.300727391164,41.97,42.03,41.96,41.96,21930.3007
2007-03-23 11:35:00,41.97,42.01,41.96,41.98,15959.1792422104,41.97,42.01,41.96,41.98,15959.1792
2007-03-23 11:40:00,41.98,41.98,41.87,41.91,18239.0619910976,41.98,41.98,41.87,41.91,18239.062
2007-03-23 11:45:00,41.91,41.94,41.9,41.91,7382.477472587125,41.91,41.94,41.9,41.91,7382.4775
2007-03-23 11:50:00,41.92,41.94,41.9,41.93,15850.613397025296,41.92,41.94,41.9,41.93,15850.6134
2007-03-23 11:55:00,41.93,41.99,41.93,41.96,70242.10183476278,41.93,41.99,41.93,41.96,70242.1018
2007-03-23 12:00:00,41.95,42.0,41.94,41.96,23993.05178590816,41.95,42.0,41.94,41.96,23993.0518
2007-03-23 12:05:00,41.95,42.01,41.94,41.99,22255.99826294648,41.95,42.01,41.94,41.99,22255.9983
2007-03-23 12:10:00,41.98,42.02,41.98,42.0,27901.422212571924,41.98,42.02,41.98,42.0,27901.4222
2007-03-23 12:15:00,42.03,42.1,42.01,42.08,31158.39756812507,42.03,42.1,42.01,42.08,31158.3976
2007-03-23 12:20:00,42.07,42.15,42.06,42.15,24427.31516664857,42.07,42.15,42.06,42.15,24427.3152
2007-03-23 12:25:00,42.14,42.2,42.14,42.14,28118.55390294213,42.14,42.2,42.14,42.14,28118.5539
2007-03-23 12:30:00,42.15,42.19,42.14,42.17,15199.218325914668,42.15,42.19,42.14,42.17,15199.2183
2007-03-23 12:35:00,42.18,42.19,42.14,42.16,20301.8130496146,42.18,42.19,42.14,42.16,20301.813
2007-03-23 12:40:00,42.14,42.19,42.14,42.17,14222.125719248725,42.14,42.19,42.14,42.17,14222.1257
2007-03-23 12:45:00,42.17,42.21,42.17,42.19,8251.004234067963,42.17,42.21,42.17,42.19,8251.0042
2007-03-23 12:50:00,42.16,42.26,42.14,42.26,31592.660948865487,42.16,42.26,42.14,42.26,31592.6609
2007-03-23 12:55:00,42.26,42.32,42.25,42.31,33763.97785256759,42.26,42.32,42.25,42.31,33763.9779
2007-03-23 13:00:00,42.29,42.4,42.29,42.37,68070.7849310607,42.29,42.4,42.29,42.37,68070.7849
2007-03-23 13:05:00,42.37,42.42,42.36,42.41,58625.55639995658,42.37,42.42,42.36,42.41,58625.5564
2007-03-23 13:10:00,42.41,42.44,42.32,42.34,46574.747584409946,42.41,42.44,42.32,42.34,46574.7476
2007-03-23 13:15:00,42.33,42.39,42.3,42.32,36586.68982738031,42.33,42.39,42.3,42.32,36586.6898
2007-03-23 13:20:00,42.32,42.36,42.31,42.32,22581.69579850179,42.32,42.36,42.31,42.32,22581.6958
2007-03-23 13:25:00,42.32,42.38,42.31,42.37,20518.944739984803,42.32,42.38,42.31,42.37,20518.9447
2007-03-23 13:30:00,42.36,42.43,42.36,42.43,31592.660948865487,42.36,42.43,42.36,42.43,31592.6609
2007-03-23 13:35:00,42.43,42.43,42.32,42.36,27792.85636738682,42.43,42.43,42.32,42.36,27792.8564
2007-03-23 13:40:00,42.36,42.39,42.31,42.33,21170.33981109543,42.36,42.39,42.31,42.33,21170.3398
2007-03-23 13:45:00,42.32,42.44,42.32,42.44,34523.938768863314,42.32,42.44,42.32,42.44,34523.9388
2007-03-23 13:50:00,42.44,42.46,42.42,42.44,28335.685593312344,42.44,42.46,42.42,42.44,28335.6856
2007-03-23 13:55:00,42.45,42.45,42.35,42.36,8576.701769623276,42.45,42.45,42.35,42.36,8576.7018
2007-03-23 14:00:00,42.36,42.4,42.32,42.33,22255.99826294648,42.36,42.4,42.32,42.33,22255.9983
2007-03-23 14:05:00,42.32,42.34,42.32,42.32,14439.257409618936,42.32,42.34,42.32,42.32,14439.2574
2007-03-23 14:10:00,42.32,42.34,42.32,42.32,22907.393334057106,42.32,42.34,42.32,42.32,22907.3933
2007-03-23 14:15:00,42.33,42.33,42.28,42.28,29747.041580718706,42.33,42.33,42.28,42.28,29747.0416
2007-03-23 14:20:00,42.28,42.28,42.22,42.25,26707.197915535773,42.28,42.28,42.22,42.25,26707.1979
2007-03-23 14:25:00,42.25,42.3,42.25,42.27,27684.29052220172,42.25,42.3,42.25,42.27,27684.2905
2007-03-23 14:30:00,42.27,42.35,42.24,42.29,44186.29899033765,42.27,42.35,42.24,42.29,44186.299
2007-03-23 14:35:00,42.29,42.32,42.27,42.32,21170.33981109543,42.29,42.32,42.27,42.32,21170.3398
2007-03-23 14:40:00,42.32,42.39,41.91,42.39,27032.895451091088,42.32,42.39,41.91,42.39,27032.8955
2007-03-23 14:45:00,42.39,42.42,42.34,42.41,29204.212354793184,42.39,42.42,42.34,42.41,29204.2124
2007-03-23 14:50:00,42.41,42.42,42.37,42.41,30072.73911627402,42.41,42.42,42.37,42.41,30072.7391
2007-03-23 14:55:00,42.41,42.43,42.33,42.33,21604.60319183585,42.41,42.43,42.33,42.33,21604.6032
2007-03-23 15:00:00,42.32,42.32,42.25,42.29,27141.4612962762,42.32,42.32,42.25,42.29,27141.4613
2007-03-23 15:05:00,42.29,42.29,42.24,42.24,15959.1792422104,42.29,42.29,42.24,42.24,15959.1792
2007-03-23 15:10:00,42.25,42.25,42.2,42.24,27467.158831831508,42.25,42.25,42.2,42.24,27467.1588
2007-03-23 15:15:00,42.24,42.26,42.22,42.22,25078.7102377592,42.24,42.26,42.22,42.22,25078.7102
2007-03-23 15:20:00,42.23,42.23,42.2,42.2,25187.276082944307,42.23,42.23,42.2,42.2,25187.2761
2007-03-23 15:25:00,42.2,42.21,42.19,42.2,24535.88101183368,42.2,42.21,42.19,42.2,24535.881
2007-03-23 15:30:00,42.2,42.32,42.2,42.32,49288.89371403757,42.2,42.32,42.2,42.32,49288.8937
2007-03-23 15:35:00,42.31,42.33,42.31,42.32,36586.68982738031,42.31,42.33,42.31,42.32,36586.6898
2007-03-23 15:40:00,42.32,42.32,42.31,42.31,33763.97785256759,42.32,42.32,42.31,42.31,33763.9779
2007-03-23 15:45:00,42.31,42.39,42.31,42.38,80772.98881771795,42.31,42.39,42.31,42.38,80772.9888
2007-03-23 15:50:00,42.39,42.41,42.26,42.32,117142.54695472804,42.39,42.41,42.26,42.32,117142.547
2007-03-23 15:55:00,42.32,42.33,42.22,42.28,129193.35577027468,42.32,42.33,42.22,42.28,129193.3558
2007-03-26 09:30:00,42.19,42.3,42.14,42.18,50591.68385625882,42.19,42.3,42.14,42.18,50591.6839
2007-03-26 09:35:00,42.2,42.25,42.18,42.24,20084.681359244383,42.2,42.25,42.18,42.24,20084.6814
2007-03-26 09:40:00,42.24,42.24,42.17,42.2,23558.788405167736,42.24,42.24,42.17,42.2,23558.7884
2007-03-26 09:45:00,42.17,42.2,42.02,42.05,24644.446857018786,42.17,42.2,42.02,42.05,24644.4469
2007-03-26 09:50:00,42.07,42.08,41.95,41.98,16610.57431332103,42.07,42.08,41.95,41.98,16610.5743
2007-03-26 09:55:00,41.98,41.98,41.91,41.93,26381.50037998045,41.98,41.98,41.91,41.93,26381.5004
2007-03-26 10:00:00,41.92,41.93,41.7,41.76,116382.58603843232,41.92,41.93,41.7,41.76,116382.586
2007-03-26 10:05:00,41.74,41.89,41.71,41.89,87069.80783845403,41.74,41.89,41.71,41.89,87069.8078
2007-03-26 10:10:00,41.9,41.91,41.78,41.85,52980.132450331126,41.9,41.91,41.78,41.85,52980.1325
2007-03-26 10:15:00,41.87,42.28,41.74,41.9,60579.74161328846,41.87,42.28,41.74,41.9,60579.7416
2007-03-26 10:20:00,41.9,41.95,41.8,41.85,64705.24373032244,41.9,41.95,41.8,41.85,64705.2437
2007-03-26 10:25:00,41.85,41.86,41.77,41.85,53305.82998588644,41.85,41.86,41.77,41.85,53305.83
2007-03-26 10:30:00,41.82,41.86,41.79,41.85,28769.948974052764,41.82,41.86,41.79,41.85,28769.949
2007-03-26 10:35:00,41.84,41.91,41.82,41.84,27901.422212571924,41.84,41.91,41.82,41.84,27901.4222
2007-03-26 10:40:00,41.85,41.91,41.84,41.85,37455.21658886115,41.85,41.91,41.84,41.85,37455.2166
2007-03-26 10:45:00,41.85,41.9,41.85,41.87,14656.389099989145,41.85,41.9,41.85,41.87,14656.3891
2007-03-26 10:50:00,41.86,41.96,41.85,41.9,55802.84442514385,41.86,41.96,41.85,41.9,55802.8444
2007-03-26 10:55:00,41.91,41.91,41.84,41.84,13787.862338508306,41.91,41.91,41.84,41.84,13787.8623
2007-03-26 11:00:00,41.85,41.85,41.61,41.64,24427.31516664857,41.85,41.85,41.61,41.64,24427.3152
2007-03-26 11:05:00,41.64,41.77,41.62,41.74,12593.638041472152,41.64,41.77,41.62,41.74,12593.638
2007-03-26 11:10:00,41.74,41.75,41.64,41.69,11290.847899250895,41.74,41.75,41.64,41.69,11290.8479
2007-03-26 11:15:00,41.66,41.71,41.65,41.71,6513.950711106286,41.66,41.71,41.65,41.71,6513.9507
2007-03-26 11:20:00,41.73,41.82,41.68,41.68,19650.417978503963,41.73,41.82,41.68,41.68,19650.418
2007-03-26 11:25:00,41.69,41.77,41.67,41.76,13462.164802952992,41.69,41.77,41.67,41.76,13462.1648
2007-03-26 11:30:00,41.78,41.84,41.77,41.81,11833.67712517642,41.78,41.84,41.77,41.81,11833.6771
2007-03-26 11:35:00,41.8,41.88,41.8,41.85,20301.8130496146,41.8,41.88,41.8,41.85,20301.813
2007-03-26 11:40:00,41.87,41.89,41.81,41.82,8576.701769623276,41.87,41.89,41.81,41.82,8576.7018
2007-03-26 11:45:00,41.83,41.87,41.78,41.78,11507.979589621104,41.83,41.87,41.78,41.78,11507.9796
2007-03-26 11:50:00,41.78,41.83,41.76,41.76,7056.77993703181,41.78,41.83,41.76,41.76,7056.7799
2007-03-26 11:55:00,41.75,41.77,41.65,41.68,17153.403539246552,41.75,41.77,41.65,41.68,17153.4035
2007-03-26 12:00:00,41.69,41.71,41.68,41.71,8685.267614808381,41.69,41.71,41.68,41.71,8685.2676
2007-03-26 12:05:00,41.72,41.74,41.65,41.67,14004.994028878516,41.72,41.74,41.65,41.67,14004.994
2007-03-26 12:10:00,41.66,41.72,41.66,41.72,5211.160568885029,41.66,41.72,41.66,41.72,5211.1606
2007-03-26 12:15:00,41.7,41.76,41.7,41.75,3474.1070459233524,41.7,41.76,41.7,41.75,3474.107
2007-03-26 12:20:00,41.77,41.86,41.77,41.84,9662.360221474324,41.77,41.86,41.77,41.84,9662.3602
2007-03-26 12:25:00,41.86,41.88,41.7,41.71,16393.44262295082,41.86,41.88,41.7,41.71,16393.4426
2007-03-26 12:30:00,41.71,41.78,41.7,41.78,8142.438388882858,41.71,41.78,41.7,41.78,8142.4384
2007-03-26 12:35:00,41.78,41.82,41.76,41.77,8033.872543697753,41.78,41.82,41.76,41.77,8033.8725
2007-03-26 12:40:00,41.76,41.81,41.75,41.81,10856.584518510475,41.76,41.81,41.75,41.81,10856.5845
2007-03-26 12:45:00,41.82,41.86,41.77,41.77,6839.648246661601,41.82,41.86,41.77,41.77,6839.6482
2007-03-26 12:50:00,41.78,41.78,41.74,41.74,10422.321137770055,41.78,41.78,41.74,41.74,10422.3211
2007-03-26 12:55:00,41.74,41.8,41.74,41.8,8576.701769623276,41.74,41.8,41.74,41.8,8576.7018
2007-03-26 13:00:00,41.77,41.79,41.75,41.78,12159.374660731732,41.77,41.79,41.75,41.78,12159.3747
2007-03-26 13:05:00,41.78,41.78,41.75,41.78,11073.716208880687,41.78,41.78,41.75,41.78,11073.7162
2007-03-26 13:10:00,41.78,41.79,41.77,41.78,6079.687330365867,41.78,41.79,41.77,41.78,6079.6873
2007-03-26 13:15:00,41.78,41.84,41.76,41.82,12050.80881554663,41.78,41.84,41.76,41.82,12050.8088
2007-03-26 13:20:00,41.83,41.87,41.82,41.86,11290.847899250895,41.83,41.87,41.82,41.86,11290.8479
2007-03-26 13:25:00,41.86,41.86,41.82,41.83,12593.638041472152,41.86,41.86,41.82,41.83,12593.638
2007-03-26 13:30:00,41.83,41.93,41.82,41.88,26055.802844425143,41.83,41.93,41.82,41.88,26055.8028
2007-03-26 13:35:00,41.86,41.91,41.86,41.87,8251.004234067963,41.86,41.91,41.86,41.87,8251.0042
2007-03-26 13:40:00,41.87,41.93,41.85,41.91,12159.374660731732,41.87,41.93,41.85,41.91,12159.3747
2007-03-26 13:45:00,41.91,41.92,41.87,41.92,16067.745087395506,41.91,41.92,41.87,41.92,16067.7451
2007-03-26 13:50:00,41.91,41.93,41.86,41.91,15090.652480729565,41.91,41.93,41.86,41.91,15090.6525
2007-03-26 13:55:00,41.91,41.95,41.91,41.94,51351.64477255456,41.91,41.95,41.91,41.94,51351.6448
2007-03-26 14:00:00,41.95,42.04,41.95,42.0,47877.537726631206,41.95,42.04,41.95,42.0,47877.5377
2007-03-26 14:05:00,41.97,41.97,41.93,41.95,8793.833459993486,41.97,41.97,41.93,41.95,8793.8335
2007-03-26 14:10:00,41.97,41.97,41.94,41.97,5753.989794810553,41.97,41.97,41.94,41.97,5753.9898
2007-03-26 14:15:00,41.97,42.04,41.97,42.0,17587.666919986972,41.97,42.04,41.97,42.0,17587.6669
2007-03-26 14:20:00,42.0,42.05,41.96,41.97,32678.319400716537,42.0,42.05,41.96,41.97,32678.3194
2007-03-26 14:25:00,41.97,42.0,41.95,42.0,8793.833459993486,41.97,42.0,41.95,42.0,8793.8335
2007-03-26 14:30:00,42.0,42.02,41.97,42.0,18347.627836282707,42.0,42.02,41.97,42.0,18347.6278
2007-03-26 14:35:00,41.99,42.02,41.97,41.97,10748.018673325372,41.99,42.02,41.97,41.97,10748.0187
2007-03-26 14:40:00,41.97,41.99,41.96,41.99,9770.92606665943,41.97,41.99,41.96,41.99,9770.9261
2007-03-26 14:45:00,41.97,41.99,41.94,41.96,14222.125719248725,41.97,41.99,41.94,41.96,14222.1257
2007-03-26 14:50:00,41.95,41.97,41.95,41.96,24427.31516664857,41.95,41.97,41.95,41.96,24427.3152
2007-03-26 14:55:00,41.96,41.97,41.93,41.96,14113.55987406362,41.96,41.97,41.93,41.96,14113.5599
2007-03-26 15:00:00,41.95,41.96,41.93,41.95,15742.04755184019,41.95,41.96,41.93,41.95,15742.0476
2007-03-26 15:05:00,41.94,41.94,41.88,41.9,14982.086635544458,41.94,41.94,41.88,41.9,14982.0866
2007-03-26 15:10:00,41.92,41.93,41.88,41.88,9770.92606665943,41.92,41.93,41.88,41.88,9770.9261
2007-03-26 15:15:00,41.9,41.9,41.86,41.86,9119.5309955488,41.9,41.9,41.86,41.86,9119.531
2007-03-26 15:20:00,41.86,41.86,41.83,41.86,11616.54543480621,41.86,41.86,41.83,41.86,11616.5454
2007-03-26 15:25:00,41.87,41.93,41.85,41.86,21278.90565628053,41.87,41.93,41.85,41.86,21278.9057
2007-03-26 15:30:00,41.86,41.99,41.86,41.98,24318.749321463467,41.86,41.99,41.86,41.98,24318.7493
2007-03-26 15:35:00,41.98,41.98,41.93,41.95,24210.18347627836,41.98,41.98,41.93,41.95,24210.1835
2007-03-26 15:40:00,41.95,41.99,41.94,41.98,20844.642275540114,41.95,41.99,41.94,41.98,20844.6423
2007-03-26 15:45:00,42.01,42.03,41.97,41.98,28009.98805775703,42.01,42.03,41.97,41.98,28009.9881
2007-03-26 15:50:00,41.98,42.04,41.95,42.03,39952.23102811856,41.98,42.04,41.95,42.03,39952.231
2007-03-26 15:55:00,42.03,42.06,42.01,42.04,71436.32613179894,42.03,42.06,42.01,42.04,71436.3261
2007-03-27 09:30:00,41.84,41.97,41.83,41.94,49723.157094777984,41.84,41.97,41.83,41.94,49723.1571
2007-03-27 09:35:00,41.93,41.96,41.83,41.83,13570.730648138097,41.93,41.96,41.83,41.83,13570.7306
2007-03-27 09:40:00,41.83,41.9,41.75,41.9,11073.716208880687,41.83,41.9,41.75,41.9,11073.7162
2007-03-27 09:45:00,41.89,41.89,41.84,41.87,7382.477472587125,41.89,41.89,41.84,41.87,7382.4775
2007-03-27 09:50:00,41.88,41.93,41.86,41.88,6188.253175550972,41.88,41.93,41.86,41.88,6188.2532
2007-03-27 09:55:00,41.88,41.89,41.73,41.73,16827.70600369124,41.88,41.89,41.73,41.73,16827.706
2007-03-27 10:00:00,41.74,41.87,41.66,41.85,30289.87080664423,41.74,41.87,41.66,41.85,30289.8708
2007-03-27 10:05:00,41.82,41.87,41.71,41.75,15959.1792422104,41.82,41.87,41.71,41.75,15959.1792
2007-03-27 10:10:00,41.74,41.85,41.73,41.75,20301.8130496146,41.74,41.85,41.73,41.75,20301.813
2007-03-27 10:15:00,41.76,41.83,41.76,41.79,16936.271848876346,41.76,41.83,41.76,41.79,16936.2718
2007-03-27 10:20:00,41.79,41.84,41.74,41.84,11833.67712517642,41.79,41.84,41.74,41.84,11833.6771
2007-03-27 10:25:00,41.83,41.84,41.75,41.77,28444.25143849745,41.83,41.84,41.75,41.77,28444.2514
2007-03-27 10:30:00,41.77,41.8,41.71,41.78,67962.2190858756,41.77,41.8,41.71,41.78,67962.2191
2007-03-27 10:35:00,41.78,41.84,41.74,41.8,7816.740853327544,41.78,41.84,41.74,41.8,7816.7409
2007-03-27 10:40:00,41.79,41.82,41.76,41.78,14656.389099989145,41.79,41.82,41.76,41.78,14656.3891
2007-03-27 10:45:00,41.78,41.8,41.72,41.75,11399.413744436,41.78,41.8,41.72,41.75,11399.4137
2007-03-27 10:50:00,41.74,41.84,41.73,41.76,11507.979589621104,41.74,41.84,41.73,41.76,11507.9796
2007-03-27 10:55:00,41.82,41.83,41.76,41.79,11073.716208880687,41.82,41.83,41.76,41.79,11073.7162
2007-03-27 11:00:00,41.77,41.77,41.69,41.69,10422.321137770055,41.77,41.77,41.69,41.69,10422.3211
2007-03-27 11:05:00,41.68,41.78,41.6,41.62,13462.164802952992,41.68,41.78,41.6,41.62,13462.1648
2007-03-27 11:10:00,41.61,41.66,41.57,41.65,12485.072196287048,41.61,41.66,41.57,41.65,12485.0722
2007-03-27 11:15:00,41.63,41.65,41.59,41.6,8468.135924438173,41.63,41.65,41.59,41.6,8468.1359
2007-03-27 11:20:00,41.61,41.63,41.55,41.6,17044.837694061447,41.61,41.63,41.55,41.6,17044.8377
2007-03-27 11:25:00,41.59,41.59,41.53,41.55,8902.399305178591,41.59,41.59,41.53,41.55,8902.3993
2007-03-27 11:30:00,41.53,41.53,41.43,41.51,15524.915861469985,41.53,41.53,41.43,41.51,15524.9159
2007-03-27 11:35:00,41.5,41.57,41.5,41.55,9988.05775702964,41.5,41.57,41.5,41.55,9988.0578
2007-03-27 11:40:00,41.57,41.6,41.52,41.59,9662.360221474324,41.57,41.6,41.52,41.59,9662.3602
2007-03-27 11:45:00,41.59,41.67,41.57,41.67,9553.79437628922,41.59,41.67,41.57,41.67,9553.7944
2007-03-27 11:50:00,41.67,41.71,41.64,41.64,16719.140158506136,41.67,41.71,41.64,41.64,16719.1402
2007-03-27 11:55:00,41.65,41.65,41.61,41.62,9879.491911844534,41.65,41.65,41.61,41.62,9879.4919
2007-03-27 12:00:00,41.62,41.62,41.56,41.56,8685.267614808381,41.62,41.62,41.56,41.56,8685.2676
2007-03-27 12:05:00,41.56,41.71,41.56,41.7,14547.82325480404,41.56,41.71,41.56,41.7,14547.8233
2007-03-27 12:10:00,41.69,41.71,41.63,41.65,9119.5309955488,41.69,41.71,41.63,41.65,9119.531
2007-03-27 12:15:00,41.64,41.64,41.6,41.62,3256.975355553143,41.64,41.64,41.6,41.62,3256.9754
2007-03-27 12:20:00,41.6,41.63,41.6,41.6,11073.716208880687,41.6,41.63,41.6,41.6,11073.7162
2007-03-27 12:25:00,41.6,41.63,41.6,41.62,6296.819020736077,41.6,41.63,41.6,41.62,6296.819
2007-03-27 12:30:00,41.62,41.68,41.62,41.66,9445.228531104114,41.62,41.68,41.62,41.66,9445.2285
2007-03-27 12:35:00,41.67,41.73,41.64,41.73,7925.306698512648,41.67,41.73,41.64,41.73,7925.3067
2007-03-27 12:40:00,41.73,41.75,41.65,41.65,9988.05775702964,41.73,41.75,41.65,41.65,9988.0578
2007-03-27 12:45:00,41.65,41.66,41.65,41.66,5536.858104440344,41.65,41.66,41.65,41.66,5536.8581
2007-03-27 12:50:00,41.66,41.66,41.65,41.66,2605.5802844425143,41.66,41.66,41.65,41.66,2605.5803
2007-03-27 12:55:00,41.66,41.69,41.65,41.67,4234.067962219086,41.66,41.69,41.65,41.67,4234.068
2007-03-27 13:00:00,41.67,41.7,41.65,41.7,4234.067962219086,41.67,41.7,41.65,41.7,4234.068
2007-03-27 13:05:00,41.7,41.73,41.7,41.73,6513.950711106286,41.7,41.73,41.7,41.73,6513.9507
2007-03-27 13:10:00,41.73,41.74,41.71,41.73,8576.701769623276,41.73,41.74,41.71,41.73,8576.7018
2007-03-27 13:15:00,41.72,41.72,41.68,41.72,4451.199652589296,41.72,41.72,41.68,41.72,4451.1997
2007-03-27 13:20:00,41.73,41.73,41.72,41.72,3582.6728911084574,41.73,41.73,41.72,41.72,3582.6729
2007-03-27 13:25:00,41.72,41.72,41.68,41.69,6839.648246661601,41.72,41.72,41.68,41.69,6839.6482
2007-03-27 13:30:00,41.7,41.71,41.61,41.63,12593.638041472152,41.7,41.71,41.61,41.63,12593.638
2007-03-27 13:35:00,41.64,41.65,41.62,41.63,6839.648246661601,41.64,41.65,41.62,41.63,6839.6482
2007-03-27 13:40:00,41.64,41.68,41.62,41.68,8793.833459993486,41.64,41.68,41.62,41.68,8793.8335
2007-03-27 13:45:00,41.67,41.71,41.65,41.68,10856.584518510475,41.67,41.71,41.65,41.68,10856.5845
2007-03-27 13:50:00,41.69,41.69,41.67,41.67,8142.438388882858,41.69,41.69,41.67,41.67,8142.4384
2007-03-27 13:55:00,41.67,41.67,41.6,41.62,14222.125719248725,41.67,41.67,41.6,41.62,14222.1257
2007-03-27 14:00:00,41.62,41.63,41.59,41.62,18890.45706220823,41.62,41.63,41.59,41.62,18890.4571
2007-03-27 14:05:00,41.6,41.62,41.54,41.57,14873.520790359353,41.6,41.62,41.54,41.57,14873.5208
2007-03-27 14:10:00,41.58,41.62,41.57,41.6,15524.915861469985,41.58,41.62,41.57,41.6,15524.9159
2007-03-27 14:15:00,41.6,41.61,41.53,41.55,12267.940505916838,41.6,41.61,41.53,41.55,12267.9405
2007-03-27 14:20:00,41.57,41.59,41.5,41.5,29312.77819997829,41.57,41.59,41.5,41.5,29312.7782
2007-03-27 14:25:00,41.52,41.57,41.48,41.48,17153.403539246552,41.52,41.57,41.48,41.48,17153.4035
2007-03-27 14:30:00,41.49,41.57,41.48,41.54,10856.584518510475,41.49,41.57,41.48,41.54,10856.5845
2007-03-27 14:35:00,41.54,41.55,41.53,41.53,3691.2387362935615,41.54,41.55,41.53,41.53,3691.2387
2007-03-27 14:40:00,41.54,41.56,41.5,41.55,12593.638041472152,41.54,41.56,41.5,41.55,12593.638
2007-03-27 14:45:00,41.55,41.55,41.49,41.5,40820.7577895994,41.55,41.55,41.49,41.5,40820.7578
2007-03-27 14:50:00,41.51,41.61,41.51,41.58,21387.47150146564,41.51,41.61,41.51,41.58,21387.4715
2007-03-27 14:55:00,41.57,41.63,41.57,41.61,32352.62186516122,41.57,41.63,41.57,41.61,32352.6219
2007-03-27 15:00:00,41.61,41.65,41.6,41.6,19107.58875257844,41.61,41.65,41.6,41.6,19107.5888
2007-03-27 15:05:00,41.6,41.65,41.6,41.65,29421.344045163394,41.6,41.65,41.6,41.65,29421.344
2007-03-27 15:10:00,41.65,41.68,41.61,41.62,31701.22679405059,41.65,41.68,41.61,41.62,31701.2268
2007-03-27 15:15:00,41.62,41.64,41.59,41.6,25512.97361849962,41.62,41.64,41.59,41.6,25512.9736
2007-03-27 15:20:00,41.6,41.62,41.53,41.54,38975.13842145261,41.6,41.62,41.53,41.54,38975.1384
2007-03-27 15:25:00,41.54,41.56,41.53,41.54,28118.55390294213,41.54,41.56,41.53,41.54,28118.5539
2007-03-27 15:30:00,41.55,41.57,41.54,41.56,37020.95320812073,41.55,41.57,41.54,41.56,37020.9532
2007-03-27 15:35:00,41.57,41.58,41.56,41.57,22690.261643686896,41.57,41.58,41.56,41.57,22690.2616
2007-03-27 15:40:00,41.57,41.62,41.53,41.61,62751.05851699055,41.57,41.62,41.53,41.61,62751.0585
2007-03-27 15:45:00,41.61,41.62,41.55,41.57,63185.32189773097,41.61,41.62,41.55,41.57,63185.3219
2007-03-27 15:50:00,41.57,41.64,41.57,41.6,96949.29975029857,41.57,41.64,41.57,41.6,96949.2998
2007-03-27 15:55:00,41.6,41.61,41.54,41.57,86744.11030289871,41.6,41.61,41.54,41.57,86744.1103
2007-03-28 09:30:00,41.41,41.49,41.26,41.26,71653.45782216915,41.41,41.49,41.26,41.26,71653.4578
2007-03-28 09:35:00,41.26,41.36,41.26,41.36,44186.29899033765,41.26,41.36,41.26,41.36,44186.299
2007-03-28 09:40:00,41.35,41.51,41.34,41.5,18239.0619910976,41.35,41.51,41.34,41.5,18239.062
2007-03-28 09:45:00,41.5,41.56,41.47,41.5,60905.439148843776,41.5,41.56,41.47,41.5,60905.4391
2007-03-28 09:50:00,41.5,41.55,41.45,41.5,17261.969384431657,41.5,41.55,41.45,41.5,17261.9694
2007-03-28 09:55:00,41.5,41.57,41.5,41.5,14764.95494517425,41.5,41.57,41.5,41.5,14764.9549
2007-03-28 10:00:00,41.53,41.59,41.48,41.48,34415.37292367821,41.53,41.59,41.48,41.48,34415.3729
2007-03-28 10:05:00,41.49,41.6,41.49,41.58,20627.510585169905,41.49,41.6,41.49,41.58,20627.5106
2007-03-28 10:10:00,41.57,41.62,41.52,41.59,21278.90565628053,41.57,41.62,41.52,41.59,21278.9057
2007-03-28 10:15:00,41.58,41.66,41.56,41.57,22255.99826294648,41.58,41.66,41.56,41.57,22255.9983
2007-03-28 10:20:00,41.57,41.57,41.46,41.49,34306.807078493104,41.57,41.57,41.46,41.49,34306.8071
2007-03-28 10:25:00,41.49,41.52,41.48,41.52,21604.60319183585,41.49,41.52,41.48,41.52,21604.6032
2007-03-28 10:30:00,41.52,41.52,41.33,41.34,44186.29899033765,41.52,41.52,41.33,41.34,44186.299
2007-03-28 10:35:00,41.32,41.45,41.19,41.31,43969.16729996744,41.32,41.45,41.19,41.31,43969.1673
2007-03-28 10:40:00,41.3,41.34,41.18,41.21,45489.0891325589,41.3,41.34,41.18,41.21,45489.0891
2007-03-28 10:45:00,41.22,41.26,41.15,41.21,23667.35425035284,41.22,41.26,41.15,41.21,23667.3543
2007-03-28 10:50:00,41.24,41.26,41.15,41.17,24318.749321463467,41.24,41.26,41.15,41.17,24318.7493
2007-03-28 10:55:00,41.17,41.3,41.17,41.3,35718.16306589947,41.17,41.3,41.17,41.3,35718.1631
2007-03-28 11:00:00,41.3,41.32,41.26,41.32,41363.587015524914,41.3,41.32,41.26,41.32,41363.587
2007-03-28 11:05:00,41.32,41.4,41.31,41.32,228205.40657909025,41.32,41.4,41.31,41.32,228205.4066
2007-03-28 11:10:00,41.36,41.44,41.36,41.38,20844.642275540114,41.36,41.44,41.36,41.38,20844.6423
2007-03-28 11:15:00,41.38,41.43,41.37,41.4,8359.570079253068,41.38,41.43,41.37,41.4,8359.5701
2007-03-28 11:20:00,41.39,41.39,41.31,41.36,11290.847899250895,41.39,41.39,41.31,41.36,11290.8479
2007-03-28 11:25:00,41.38,41.41,41.29,41.39,13136.467267397677,41.38,41.41,41.29,41.39,13136.4673
2007-03-28 11:30:00,41.36,41.42,41.35,41.36,8468.135924438173,41.36,41.42,41.35,41.36,8468.1359
2007-03-28 11:35:00,41.36,41.42,41.36,41.39,17044.837694061447,41.36,41.42,41.36,41.39,17044.8377
2007-03-28 11:40:00,41.42,41.45,41.39,41.39,5211.160568885029,41.42,41.45,41.39,41.39,5211.1606
2007-03-28 11:45:00,41.39,41.41,41.38,41.4,4994.02887851482,41.39,41.41,41.38,41.4,4994.0289
2007-03-28 11:50:00,41.39,41.39,41.36,41.39,2714.14612962762,41.39,41.39,41.36,41.39,2714.1461
2007-03-28 11:55:00,41.39,41.43,41.38,41.38,2497.01443925741,41.39,41.43,41.38,41.38,2497.0144
2007-03-28 12:00:00,41.38,41.45,41.36,41.43,7816.740853327544,41.38,41.45,41.36,41.43,7816.7409
2007-03-28 12:05:00,41.44,41.5,41.42,41.43,18564.75952665292,41.44,41.5,41.42,41.43,18564.7595
2007-03-28 12:10:00,41.44,41.5,41.39,41.5,11616.54543480621,41.44,41.5,41.39,41.5,11616.5454
2007-03-28 12:15:00,41.5,41.64,41.46,41.64,12159.374660731732,41.5,41.64,41.46,41.64,12159.3747
2007-03-28 12:20:00,41.64,41.73,41.58,41.66,40386.49440885898,41.64,41.73,41.58,41.66,40386.4944
2007-03-28 12:25:00,41.67,41.75,41.61,41.62,27250.02714146129,41.67,41.75,41.61,41.62,27250.0271
2007-03-28 12:30:00,41.62,41.65,41.6,41.62,29638.4757355336,41.62,41.65,41.6,41.62,29638.4757
2007-03-28 12:35:00,41.62,41.66,41.61,41.63,34849.63630441863,41.62,41.66,41.61,41.63,34849.6363
2007-03-28 12:40:00,41.63,41.67,41.62,41.63,15742.04755184019,41.63,41.67,41.62,41.63,15742.0476
2007-03-28 12:45:00,41.63,41.64,41.59,41.62,9662.360221474324,41.63,41.64,41.59,41.62,9662.3602
2007-03-28 12:50:00,41.6,41.6,41.51,41.54,6079.687330365867,41.6,41.6,41.51,41.54,6079.6873
2007-03-28 12:55:00,41.53,41.54,41.51,41.53,2822.711974812724,41.53,41.54,41.51,41.53,2822.712
2007-03-28 13:00:00,41.53,41.53,41.49,41.5,5319.726414070134,41.53,41.53,41.49,41.5,5319.7264
2007-03-28 13:05:00,41.5,41.55,41.47,41.5,6839.648246661601,41.5,41.55,41.47,41.5,6839.6482
2007-03-28 13:10:00,41.5,41.52,41.44,41.46,18130.496145912497,41.5,41.52,41.44,41.46,18130.4961
2007-03-28 13:15:00,41.46,41.52,41.46,41.5,5428.292259255239,41.46,41.52,41.46,41.5,5428.2923
2007-03-28 13:20:00,41.49,41.53,41.49,41.51,3365.541200738248,41.49,41.53,41.49,41.51,3365.5412
2007-03-28 13:25:00,41.51,41.51,41.49,41.5,1954.185213331886,41.51,41.51,41.49,41.5,1954.1852
2007-03-28 13:30:00,41.5,41.54,41.48,41.54,7925.306698512648,41.5,41.54,41.48,41.54,7925.3067
2007-03-28 13:35:00,41.53,41.6,41.51,41.55,10965.150363695582,41.53,41.6,41.51,41.55,10965.1504
2007-03-28 13:40:00,41.56,41.62,41.55,41.58,7382.477472587125,41.56,41.62,41.55,41.58,7382.4775
2007-03-28 13:45:00,41.58,41.58,41.52,41.57,6296.819020736077,41.58,41.58,41.52,41.57,6296.819
2007-03-28 13:50:00,41.56,41.56,41.42,41.5,15959.1792422104,41.56,41.56,41.42,41.5,15959.1792
2007-03-28 13:55:00,41.5,41.5,41.43,41.48,6948.214091846705,41.5,41.5,41.43,41.48,6948.2141
2007-03-28 14:00:00,41.5,41.54,41.48,41.5,11833.67712517642,41.5,41.54,41.48,41.5,11833.6771
2007-03-28 14:05:00,41.49,41.49,41.39,41.4,10313.755292584952,41.49,41.49,41.39,41.4,10313.7553
2007-03-28 14:10:00,41.41,41.43,41.33,41.36,22581.69579850179,41.41,41.43,41.33,41.36,22581.6958
2007-03-28 14:15:00,41.36,41.36,41.22,41.27,22907.393334057106,41.36,41.36,41.22,41.27,22907.3933
2007-03-28 14:20:00,41.27,41.33,41.23,41.27,23450.22255998263,41.27,41.33,41.23,41.27,23450.2226
2007-03-28 14:25:00,41.27,41.31,41.26,41.27,14547.82325480404,41.27,41.31,41.26,41.27,14547.8233
2007-03-28 14:30:00,41.27,41.32,41.25,41.29,15416.350016284878,41.27,41.32,41.25,41.29,15416.35
2007-03-28 14:35:00,41.3,41.33,41.27,41.3,14330.69156443383,41.3,41.33,41.27,41.3,14330.6916
2007-03-28 14:40:00,41.31,41.38,41.3,41.34,21604.60319183585,41.31,41.38,41.3,41.34,21604.6032
2007-03-28 14:45:00,41.34,41.37,41.3,41.34,19433.28628813376,41.34,41.37,41.3,41.34,19433.2863
2007-03-28 14:50:00,41.33,41.34,41.27,41.31,19541.85213331886,41.33,41.34,41.27,41.31,19541.8521
2007-03-28 14:55:00,41.31,41.39,41.31,41.36,13679.296493323202,41.31,41.39,41.31,41.36,13679.2965
2007-03-28 15:00:00,41.36,41.43,41.36,41.42,19867.549668874173,41.36,41.43,41.36,41.42,19867.5497
2007-03-28 15:05:00,41.43,41.43,41.38,41.4,14656.389099989145,41.43,41.43,41.38,41.4,14656.3891
2007-03-28 15:10:00,41.39,41.4,41.37,41.37,12919.335577027468,41.39,41.4,41.37,41.37,12919.3356
2007-03-28 15:15:00,41.38,41.42,41.37,41.4,11942.242970361523,41.38,41.42,41.37,41.4,11942.243
2007-03-28 15:20:00,41.39,41.49,41.36,41.47,41689.28455108023,41.39,41.49,41.36,41.47,41689.2846
2007-03-28 15:25:00,41.47,41.62,41.47,41.56,34089.675388122894,41.47,41.62,41.47,41.56,34089.6754
2007-03-28 15:30:00,41.55,41.57,41.5,41.54,24210.18347627836,41.55,41.57,41.5,41.54,24210.1835
2007-03-28 15:35:00,41.54,41.55,41.47,41.52,25078.7102377592,41.54,41.55,41.47,41.52,25078.7102
2007-03-28 15:40:00,41.52,41.53,41.48,41.48,13679.296493323202,41.52,41.53,41.48,41.48,13679.2965
2007-03-28 15:45:00,41.47,41.49,41.43,41.44,34958.202149603734,41.47,41.49,41.43,41.44,34958.2021
2007-03-28 15:50:00,41.45,41.5,41.41,41.44,52328.737379220496,41.45,41.5,41.41,41.44,52328.7374
2007-03-28 15:55:00,41.44,41.46,41.28,41.28,100857.67017696232,41.44,41.46,41.28,41.28,100857.6702
2007-03-29 09:30:00,41.41,41.51,41.33,41.33,117359.67864509826,41.41,41.51,41.33,41.33,117359.6786
2007-03-29 09:35:00,41.31,41.31,41.22,41.22,38975.13842145261,41.31,41.31,41.22,41.22,38975.1384
2007-03-29 09:40:00,41.22,41.3,41.19,41.22,40495.06025404408,41.22,41.3,41.19,41.22,40495.0603
2007-03-29 09:45:00,41.23,41.23,41.15,41.17,29421.344045163394,41.23,41.23,41.15,41.17,29421.344
2007-03-29 09:50:00,41.17,41.24,41.14,41.17,31592.660948865487,41.17,41.24,41.14,41.17,31592.6609
2007-03-29 09:55:00,41.18,41.22,41.16,41.21,36695.25567256541,41.18,41.22,41.16,41.21,36695.2557
2007-03-29 10:00:00,41.18,41.19,41.13,41.16,26164.368689610248,41.18,41.19,41.13,41.16,26164.3687
2007-03-29 10:05:00,41.17,41.24,41.15,41.19,24318.749321463467,41.17,41.24,41.15,41.19,24318.7493
2007-03-29 10:10:00,41.19,41.19,41.15,41.19,22581.69579850179,41.19,41.19,41.15,41.19,22581.6958
2007-03-29 10:15:00,41.19,41.19,41.13,41.16,34958.202149603734,41.19,41.19,41.13,41.16,34958.2021
2007-03-29 10:20:00,41.17,41.17,41.1,41.11,30072.73911627402,41.17,41.17,41.1,41.11,30072.7391
2007-03-29 10:25:00,41.12,41.13,40.97,41.07,62642.492671805456,41.12,41.13,40.97,41.07,62642.4927
2007-03-29 10:30:00,41.08,41.08,40.98,41.03,29747.041580718706,41.08,41.08,40.98,41.03,29747.0416
2007-03-29 10:35:00,41.03,41.07,40.99,41.01,44620.562371078064,41.03,41.07,40.99,41.01,44620.5624
2007-03-29 10:40:00,41.0,41.1,40.87,40.92,232439.4745413093,41.0,41.1,40.87,40.92,232439.4745
2007-03-29 10:45:00,40.93,40.97,40.91,40.94,163608.7286939529,40.93,40.97,40.91,40.94,163608.7287
2007-03-29 10:50:00,40.94,40.94,40.83,40.92,40060.79687330366,40.94,40.94,40.83,40.92,40060.7969
2007-03-29 10:55:00,40.92,40.97,40.85,40.9,25838.671154054937,40.92,40.97,40.85,40.9,25838.6712
2007-03-29 11:00:00,40.87,40.98,40.87,40.9,13136.467267397677,40.87,40.98,40.87,40.9,13136.4673
2007-03-29 11:05:00,40.9,40.95,40.9,40.91,14439.257409618936,40.9,40.95,40.9,40.91,14439.2574
2007-03-29 11:10:00,40.91,40.96,40.82,40.96,19650.417978503963,40.91,40.96,40.82,40.96,19650.418
2007-03-29 11:15:00,40.96,41.03,40.91,41.01,29964.173271088915,40.96,41.03,40.91,41.01,29964.1733
2007-03-29 11:20:00,41.03,41.05,40.99,41.0,22038.86657257627,41.03,41.05,40.99,41.0,22038.8666
2007-03-29 11:25:00,41.0,41.02,40.96,40.99,28227.11974812724,41.0,41.02,40.96,40.99,28227.1197
2007-03-29 11:30:00,41.0,41.04,40.94,40.97,29638.4757355336,41.0,41.04,40.94,40.97,29638.4757
2007-03-29 11:35:00,40.98,41.01,40.92,40.96,10748.018673325372,40.98,41.01,40.92,40.96,10748.0187
2007-03-29 11:40:00,40.97,40.99,40.87,40.87,14982.086635544458,40.97,40.99,40.87,40.87,14982.0866
2007-03-29 11:45:00,40.87,40.9,40.84,40.86,27141.4612962762,40.87,40.9,40.84,40.86,27141.4613
2007-03-29 11:50:00,40.87,40.88,40.79,40.81,29964.173271088915,40.87,40.88,40.79,40.81,29964.1733
2007-03-29 11:55:00,40.83,40.87,40.7,40.72,74041.90641624146,40.83,40.87,40.7,40.72,74041.9064
2007-03-29 12:00:00,40.71,40.79,40.69,40.71,40929.3236347845,40.71,40.79,40.69,40.71,40929.3236
2007-03-29 12:05:00,40.72,40.8,40.72,40.76,34849.63630441863,40.72,40.8,40.72,40.76,34849.6363
2007-03-29 12:10:00,40.77,40.77,40.71,40.73,49940.288785148194,40.77,40.77,40.71,40.73,49940.2888
2007-03-29 12:15:00,40.73,40.75,40.72,40.75,29529.9098903485,40.73,40.75,40.72,40.75,29529.9099
2007-03-29 12:20:00,40.76,40.79,40.71,40.76,36586.68982738031,40.76,40.79,40.71,40.76,36586.6898
2007-03-29 12:25:00,40.76,40.76,40.73,40.76,20301.8130496146,40.76,40.76,40.73,40.76,20301.813
2007-03-29 12:30:00,40.75,40.76,40.68,40.71,36803.82151775052,40.75,40.76,40.68,40.71,36803.8215
2007-03-29 12:35:00,40.7,40.76,40.69,40.7,23015.95917924221,40.7,40.76,40.69,40.7,23015.9592
2007-03-29 12:40:00,40.7,40.77,40.7,40.75,26164.368689610248,40.7,40.77,40.7,40.75,26164.3687
2007-03-29 12:45:00,40.76,40.86,40.76,40.83,13787.862338508306,40.76,40.86,40.76,40.83,13787.8623
2007-03-29 12:50:00,40.86,40.9,40.85,40.85,21713.169037020954,40.86,40.9,40.85,40.85,21713.169
2007-03-29 12:55:00,40.85,40.89,40.75,40.76,40495.06025404408,40.85,40.89,40.75,40.76,40495.0603
2007-03-29 13:00:00,40.75,40.78,40.74,40.78,34958.202149603734,40.75,40.78,40.74,40.78,34958.2021
2007-03-29 13:05:00,40.77,40.9,40.75,40.88,20953.20812072522,40.77,40.9,40.75,40.88,20953.2081
2007-03-29 13:10:00,40.88,40.88,40.83,40.83,8033.872543697753,40.88,40.88,40.83,40.83,8033.8725
2007-03-29 13:15:00,40.83,40.83,40.73,40.78,18564.75952665292,40.83,40.83,40.73,40.78,18564.7595
2007-03-29 13:20:00,40.78,40.81,40.71,40.75,37672.34827923135,40.78,40.81,40.71,40.75,37672.3483
2007-03-29 13:25:00,40.75,40.76,40.71,40.76,14764.95494517425,40.75,40.76,40.71,40.76,14764.9549
2007-03-29 13:30:00,40.75,40.77,40.73,40.76,24101.61763109326,40.75,40.77,40.73,40.76,24101.6176
2007-03-29 13:35:00,40.75,40.76,40.73,40.75,13787.862338508306,40.75,40.76,40.73,40.75,13787.8623
2007-03-29 13:40:00,40.74,40.8,40.74,40.76,21930.300727391164,40.74,40.8,40.74,40.76,21930.3007
2007-03-29 13:45:00,40.75,40.75,40.66,40.68,24861.578547388992,40.75,40.75,40.66,40.68,24861.5785
2007-03-29 13:50:00,40.68,40.72,40.68,40.7,5971.121485180763,40.68,40.72,40.68,40.7,5971.1215
2007-03-29 13:55:00,40.7,40.71,40.64,40.7,14982.086635544458,40.7,40.71,40.64,40.7,14982.0866
2007-03-29 14:00:00,40.7,40.71,40.64,40.69,20518.944739984803,40.7,40.71,40.64,40.69,20518.9447
2007-03-29 14:05:00,40.69,40.69,40.6,40.68,24861.578547388992,40.69,40.69,40.6,40.68,24861.5785
2007-03-29 14:10:00,40.67,41.3,40.63,41.3,57322.76625773532,40.67,41.3,40.63,41.3,57322.7663
2007-03-29 14:15:00,40.68,40.75,40.62,40.74,13245.033112582782,40.68,40.75,40.62,40.74,13245.0331
2007-03-29 14:20:00,40.75,40.76,40.6,40.62,73064.81380957551,40.75,40.76,40.6,40.62,73064.8138
2007-03-29 14:25:00,40.62,40.67,40.59,40.63,36912.38736293562,40.62,40.67,40.59,40.63,36912.3874
2007-03-29 14:30:00,40.62,40.62,40.47,40.56,81424.38388882858,40.62,40.62,40.47,40.56,81424.3839
2007-03-29 14:35:00,40.56,40.57,40.45,40.55,114862.66420584085,40.56,40.57,40.45,40.55,114862.6642
2007-03-29 14:40:00,40.54,40.67,40.52,40.64,94995.11453696668,40.54,40.67,40.52,40.64,94995.1145
2007-03-29 14:45:00,40.65,40.68,40.64,40.65,22147.43241776137,40.65,40.68,40.64,40.65,22147.4324
2007-03-29 14:50:00,40.67,40.68,40.54,40.54,76973.18423623928,40.67,40.68,40.54,40.54,76973.1842
2007-03-29 14:55:00,40.55,40.6,40.54,40.6,85115.62262512214,40.55,40.6,40.54,40.6,85115.6226
2007-03-29 15:00:00,40.6,40.62,40.54,40.57,73281.94549994572,40.6,40.62,40.54,40.57,73281.9455
2007-03-29 15:05:00,40.57,40.66,40.57,40.64,54065.790902182176,40.57,40.66,40.57,40.64,54065.7909
2007-03-29 15:10:00,40.63,40.76,40.63,40.76,53088.69829551623,40.63,40.76,40.63,40.76,53088.6983
2007-03-29 15:15:00,40.76,40.83,40.72,40.72,48528.93279774183,40.76,40.83,40.72,40.72,48528.9328
2007-03-29 15:20:00,40.71,40.73,40.68,40.68,48528.93279774183,40.71,40.73,40.68,40.68,48528.9328
2007-03-29 15:25:00,40.69,40.74,40.66,40.7,34306.807078493104,40.69,40.74,40.66,40.7,34306.8071
2007-03-29 15:30:00,40.69,40.74,40.67,40.72,58082.72717403105,40.69,40.74,40.67,40.72,58082.7272
2007-03-29 15:35:00,40.72,40.75,40.68,40.7,44186.29899033765,40.72,40.75,40.68,40.7,44186.299
2007-03-29 15:40:00,40.7,40.8,40.7,40.8,54608.6201281077,40.7,40.8,40.7,40.8,54608.6201
2007-03-29 15:45:00,40.79,40.8,40.74,40.79,105417.43567473671,40.79,40.8,40.74,40.79,105417.4357
2007-03-29 15:50:00,40.78,40.78,40.69,40.72,121159.48322657692,40.78,40.78,40.69,40.72,121159.4832
2007-03-29 15:55:00,40.71,40.78,40.71,40.75,133210.29204212356,40.71,40.78,40.71,40.75,133210.292
2007-03-30 09:30:00,40.55,40.9,40.55,40.68,56237.10780588427,40.55,40.9,40.55,40.68,56237.1078
2007-03-30 09:35:00,40.68,40.9,40.65,40.84,32244.05601997612,40.68,40.9,40.65,40.84,32244.056
2007-03-30 09:40:00,40.84,41.04,40.83,40.96,48528.93279774183,40.84,41.04,40.83,40.96,48528.9328
2007-03-30 09:45:00,40.98,41.17,40.87,40.89,44729.12821626317,40.98,41.17,40.87,40.89,44729.1282
2007-03-30 09:50:00,40.9,41.05,40.89,40.94,22147.43241776137,40.9,41.05,40.89,40.94,22147.4324
2007-03-30 09:55:00,40.95,40.96,40.89,40.93,47226.142655520576,40.95,40.96,40.89,40.93,47226.1427
2007-03-30 10:00:00,40.93,41.07,40.93,40.97,95320.812072522,40.93,41.07,40.93,40.97,95320.8121
2007-03-30 10:05:00,40.97,41.04,40.97,41.04,62859.62436217566,40.97,41.04,40.97,41.04,62859.6244
2007-03-30 10:10:00,41.04,41.1,40.98,41.09,56019.97611551406,41.04,41.1,40.98,41.09,56019.9761
2007-03-30 10:15:00,41.09,41.11,41.04,41.06,35392.465530344154,41.09,41.11,41.04,41.06,35392.4655
2007-03-30 10:20:00,41.07,41.11,41.06,41.11,15959.1792422104,41.07,41.11,41.06,41.11,15959.1792
2007-03-30 10:25:00,41.12,41.17,41.12,41.17,46791.87927478016,41.12,41.17,41.12,41.17,46791.8793
2007-03-30 10:30:00,41.16,41.18,41.14,41.18,35066.76799478884,41.16,41.18,41.14,41.18,35066.768
2007-03-30 10:35:00,41.17,41.32,41.13,41.25,84138.5300184562,41.17,41.32,41.13,41.25,84138.53
2007-03-30 10:40:00,41.25,41.34,41.24,41.32,79578.7645206818,41.25,41.34,41.24,41.32,79578.7645
2007-03-30 10:45:00,41.31,41.39,41.29,41.37,35935.29475626968,41.31,41.39,41.29,41.37,35935.2948
2007-03-30 10:50:00,41.39,41.39,41.32,41.36,24427.31516664857,41.39,41.39,41.32,41.36,24427.3152
2007-03-30 10:55:00,41.35,41.39,41.33,41.37,18021.930300727392,41.35,41.39,41.33,41.37,18021.9303
2007-03-30 11:00:00,41.37,41.38,41.3,41.3,18021.930300727392,41.37,41.38,41.3,41.3,18021.9303
2007-03-30 11:05:00,41.3,41.31,41.24,41.24,23341.65671479753,41.3,41.31,41.24,41.24,23341.6567
2007-03-30 11:10:00,41.23,41.24,41.13,41.14,19324.72044294865,41.23,41.24,41.13,41.14,19324.7204
2007-03-30 11:15:00,41.14,41.16,41.07,41.14,45054.82575181848,41.14,41.16,41.07,41.14,45054.8258
2007-03-30 11:20:00,41.15,41.35,41.08,41.09,23124.52502442732,41.15,41.35,41.08,41.09,23124.525
2007-03-30 11:25:00,41.08,41.09,40.94,40.99,32895.45109108675,41.08,41.09,40.94,40.99,32895.4511
2007-03-30 11:30:00,40.99,41.01,40.92,40.98,37563.782434046254,40.99,41.01,40.92,40.98,37563.7824
2007-03-30 11:35:00,40.98,41.0,40.94,40.98,20518.944739984803,40.98,41.0,40.94,40.98,20518.9447
2007-03-30 11:40:00,40.97,40.98,40.83,40.88,50048.8546303333,40.97,40.98,40.83,40.88,50048.8546
2007-03-30 11:45:00,40.88,40.9,40.64,40.72,61014.00499402888,40.88,40.9,40.64,40.72,61014.005
2007-03-30 11:50:00,40.74,40.8,40.71,40.74,79035.93529475627,40.74,40.8,40.71,40.74,79035.9353
2007-03-30 11:55:00,40.75,40.82,40.72,40.79,40820.7577895994,40.75,40.82,40.72,40.79,40820.7578
2007-03-30 12:00:00,40.79,40.81,40.72,40.78,24753.012702203887,40.79,40.81,40.72,40.78,24753.0127
2007-03-30 12:05:00,40.77,40.82,40.77,40.8,19433.28628813376,40.77,40.82,40.77,40.8,19433.2863
2007-03-30 12:10:00,40.81,40.82,40.75,40.79,8576.701769623276,40.81,40.82,40.75,40.79,8576.7018
2007-03-30 12:15:00,40.8,40.86,40.73,40.81,15742.04755184019,40.8,40.86,40.73,40.81,15742.0476
2007-03-30 12:20:00,40.82,40.85,40.78,40.79,7816.740853327544,40.82,40.85,40.78,40.79,7816.7409
2007-03-30 12:25:00,40.8,40.89,40.8,40.84,22255.99826294648,40.8,40.89,40.8,40.84,22255.9983
2007-03-30 12:30:00,40.85,40.92,40.83,40.91,24644.446857018786,40.85,40.92,40.83,40.91,24644.4469
2007-03-30 12:35:00,40.92,40.95,40.9,40.94,14113.55987406362,40.92,40.95,40.9,40.94,14113.5599
2007-03-30 12:40:00,40.92,40.94,40.88,40.92,8359.570079253068,40.92,40.94,40.88,40.92,8359.5701
2007-03-30 12:45:00,40.92,40.92,40.84,40.91,16936.271848876346,40.92,40.92,40.84,40.91,16936.2718
2007-03-30 12:50:00,40.91,40.91,40.8,40.83,16502.008468135926,40.91,40.91,40.8,40.83,16502.0085
2007-03-30 12:55:00,40.85,40.85,40.8,40.84,16610.57431332103,40.85,40.85,40.8,40.84,16610.5743
2007-03-30 13:00:00,40.81,40.84,40.8,40.82,8685.267614808381,40.81,40.84,40.8,40.82,8685.2676
2007-03-30 13:05:00,40.81,40.92,40.81,40.84,14547.82325480404,40.81,40.92,40.81,40.84,14547.8233
2007-03-30 13:10:00,40.86,40.89,40.84,40.86,4776.89718814461,40.86,40.89,40.84,40.86,4776.8972
2007-03-30 13:15:00,40.84,40.87,40.84,40.85,3474.1070459233524,40.84,40.87,40.84,40.85,3474.107
2007-03-30 13:20:00,40.86,40.86,40.82,40.84,8685.267614808381,40.86,40.86,40.82,40.84,8685.2676
2007-03-30 13:25:00,40.82,40.86,40.81,40.81,12159.374660731732,40.82,40.86,40.81,40.81,12159.3747
2007-03-30 13:30:00,40.84,40.91,40.84,40.88,16393.44262295082,40.84,40.91,40.84,40.88,16393.4426
2007-03-30 13:35:00,40.88,40.93,40.87,40.93,11399.413744436,40.88,40.93,40.87,40.93,11399.4137
2007-03-30 13:40:00,40.93,41.03,40.93,41.0,27250.02714146129,40.93,41.03,40.93,41.0,27250.0271
2007-03-30 13:45:00,41.0,41.0,40.95,40.97,33112.58278145696,41.0,41.0,40.95,40.97,33112.5828
2007-03-30 13:50:00,40.98,41.0,40.96,40.99,46683.31342959505,40.98,41.0,40.96,40.99,46683.3134
2007-03-30 13:55:00,40.99,41.01,40.96,41.0,11290.847899250895,40.99,41.01,40.96,41.0,11290.8479
2007-03-30 14:00:00,40.99,41.0,40.79,40.97,26598.632070350668,40.99,41.0,40.79,40.97,26598.6321
2007-03-30 14:05:00,40.97,40.99,40.97,40.97,37346.65074367605,40.97,40.99,40.97,40.97,37346.6507
2007-03-30 14:10:00,40.98,41.01,40.97,40.99,9336.662685919013,40.98,41.01,40.97,40.99,9336.6627
2007-03-30 14:15:00,40.99,41.01,40.97,40.99,21604.60319183585,40.99,41.01,40.97,40.99,21604.6032
2007-03-30 14:20:00,41.0,41.04,41.0,41.0,22255.99826294648,41.0,41.04,41.0,41.0,22255.9983
2007-03-30 14:25:00,40.99,41.06,40.99,41.04,25838.671154054937,40.99,41.06,40.99,41.04,25838.6712
2007-03-30 14:30:00,41.04,41.06,41.02,41.05,10096.623602214744,41.04,41.06,41.02,41.05,10096.6236
2007-03-30 14:35:00,41.04,41.14,41.04,41.1,24318.749321463467,41.04,41.14,41.04,41.1,24318.7493
2007-03-30 14:40:00,41.1,41.14,41.05,41.11,33872.54369775269,41.1,41.14,41.05,41.11,33872.5437
2007-03-30 14:45:00,41.1,41.11,41.04,41.05,17261.969384431657,41.1,41.11,41.04,41.05,17261.9694
2007-03-30 14:50:00,41.04,41.05,40.96,40.96,13896.42818369341,41.04,41.05,40.96,40.96,13896.4282
2007-03-30 14:55:00,40.97,41.0,40.93,41.0,31484.09510368038,40.97,41.0,40.93,41.0,31484.0951
2007-03-30 15:00:00,41.0,41.04,40.97,41.0,40169.36271848877,41.0,41.04,40.97,41.0,40169.3627
2007-03-30 15:05:00,41.01,41.07,40.98,41.01,30941.26587775486,41.01,41.07,40.98,41.01,30941.2659
2007-03-30 15:10:00,41.0,41.0,40.95,40.98,24753.012702203887,41.0,41.0,40.95,40.98,24753.0127
2007-03-30 15:15:00,40.98,40.98,40.92,40.95,31701.22679405059,40.98,40.98,40.92,40.95,31701.2268
2007-03-30 15:20:00,40.95,40.95,40.92,40.94,16719.140158506136,40.95,40.95,40.92,40.94,16719.1402
2007-03-30 15:25:00,40.93,40.94,40.89,40.9,20193.24720442949,40.93,40.94,40.89,40.9,20193.2472
2007-03-30 15:30:00,40.89,40.94,40.85,40.86,69373.57507328194,40.89,40.94,40.85,40.86,69373.5751
2007-03-30 15:35:00,40.86,40.88,40.8,40.82,39517.96764737814,40.86,40.88,40.8,40.82,39517.9676
2007-03-30 15:40:00,40.82,40.86,40.81,40.83,53305.82998588644,40.82,40.86,40.81,40.83,53305.83
2007-03-30 15:45:00,40.83,40.86,40.81,40.85,70676.3652155032,40.83,40.86,40.81,40.85,70676.3652
2007-03-30 15:50:00,40.85,40.93,40.85,40.91,124307.89273694497,40.85,40.93,40.85,40.91,124307.8927
2007-03-30 15:55:00,40.9,40.92,40.81,40.86,137010.0966236022,40.9,40.92,40.81,40.86,137010.0966
2007-04-02 09:30:00,40.87,41.04,40.84,41.04,55151.449354033226,40.87,41.04,40.84,41.04,55151.4494
2007-04-02 09:35:00,41.04,41.28,41.04,41.09,33438.28031701227,41.04,41.28,41.04,41.09,33438.2803
2007-04-02 09:40:00,41.07,41.16,41.0,41.14,31592.660948865487,41.07,41.16,41.0,41.14,31592.6609
2007-04-02 09:45:00,41.16,41.18,41.08,41.1,26490.066225165563,41.16,41.18,41.08,41.1,26490.0662
2007-04-02 09:50:00,41.09,41.1,41.0,41.02,12267.940505916838,41.09,41.1,41.0,41.02,12267.9405
2007-04-02 09:55:00,41.04,41.04,40.89,40.92,40060.79687330366,41.04,41.04,40.89,40.92,40060.7969
2007-04-02 10:00:00,40.92,40.94,40.7,40.79,87721.20290956466,40.92,40.94,40.7,40.79,87721.2029
2007-04-02 10:05:00,40.81,40.81,40.58,40.65,72630.5504288351,40.81,40.81,40.58,40.65,72630.5504
2007-04-02 10:10:00,40.67,40.68,40.54,40.68,52220.17153403539,40.67,40.68,40.54,40.68,52220.1715
2007-04-02 10:15:00,40.67,40.67,40.53,40.62,44946.25990663337,40.67,40.67,40.53,40.62,44946.2599
2007-04-02 10:20:00,40.64,40.68,40.56,40.66,26924.329605905983,40.64,40.68,40.56,40.66,26924.3296
2007-04-02 10:25:00,40.65,40.76,40.63,40.71,35066.76799478884,40.65,40.76,40.63,40.71,35066.768
2007-04-02 10:30:00,40.75,40.89,40.71,40.76,61556.834219954406,40.75,40.89,40.71,40.76,61556.8342
2007-04-02 10:35:00,40.8,40.83,40.73,40.75,56562.80534143958,40.8,40.83,40.73,40.75,56562.8053
2007-04-02 10:40:00,40.76,40.8,40.69,40.73,27575.724677016613,40.76,40.8,40.69,40.73,27575.7247
2007-04-02 10:45:00,40.74,40.76,40.66,40.67,13462.164802952992,40.74,40.76,40.66,40.67,13462.1648
2007-04-02 10:50:00,40.68,40.71,40.62,40.64,33438.28031701227,40.68,40.71,40.62,40.64,33438.2803
2007-04-02 10:55:00,40.65,40.75,40.65,40.71,35826.728911084574,40.65,40.75,40.65,40.71,35826.7289
2007-04-02 11:00:00,40.74,40.8,40.73,40.77,16610.57431332103,40.74,40.8,40.73,40.77,16610.5743
2007-04-02 11:05:00,40.77,40.84,40.76,40.79,26164.368689610248,40.77,40.84,40.76,40.79,26164.3687
2007-04-02 11:10:00,40.8,40.84,40.79,40.84,16393.44262295082,40.8,40.84,40.79,40.84,16393.4426
2007-04-02 11:15:00,40.83,40.84,40.77,40.77,20953.20812072522,40.83,40.84,40.77,40.77,20953.2081
2007-04-02 11:20:00,40.77,40.8,40.72,40.77,26490.066225165563,40.77,40.8,40.72,40.77,26490.0662
2007-04-02 11:25:00,40.77,40.8,40.74,40.77,18999.022907393333,40.77,40.8,40.74,40.77,18999.0229
2007-04-02 11:30:00,40.77,40.8,40.74,40.77,11942.242970361523,40.77,40.8,40.74,40.77,11942.243
2007-04-02 11:35:00,40.77,40.77,40.75,40.76,10096.623602214744,40.77,40.77,40.75,40.76,10096.6236
2007-04-02 11:40:00,40.75,40.77,40.69,40.7,8902.399305178591,40.75,40.77,40.69,40.7,8902.3993
2007-04-02 11:45:00,40.7,40.7,40.59,40.62,26707.197915535773,40.7,40.7,40.59,40.62,26707.1979
2007-04-02 11:50:00,40.62,40.63,40.57,40.62,21387.47150146564,40.62,40.63,40.57,40.62,21387.4715
2007-04-02 11:55:00,40.62,40.62,40.57,40.6,26924.329605905983,40.62,40.62,40.57,40.6,26924.3296
2007-04-02 12:00:00,40.59,40.67,40.58,40.65,19976.11551405928,40.59,40.67,40.58,40.65,19976.1155
2007-04-02 12:05:00,40.64,40.65,40.61,40.62,9770.92606665943,40.64,40.65,40.61,40.62,9770.9261
2007-04-02 12:10:00,40.61,40.67,40.6,40.63,15307.784171099773,40.61,40.67,40.6,40.63,15307.7842
2007-04-02 12:15:00,40.63,40.68,40.61,40.65,20301.8130496146,40.63,40.68,40.61,40.65,20301.813
2007-04-02 12:20:00,40.63,40.65,40.61,40.62,15959.1792422104,40.63,40.65,40.61,40.62,15959.1792
2007-04-02 12:25:00,40.62,40.62,40.6,40.6,4994.02887851482,40.62,40.62,40.6,40.6,4994.0289
2007-04-02 12:30:00,40.59,40.62,40.59,40.6,9010.965150363696,40.59,40.62,40.59,40.6,9010.9652
2007-04-02 12:35:00,40.6,40.61,40.6,40.61,5862.555639995658,40.6,40.61,40.6,40.61,5862.5556
2007-04-02 12:40:00,40.61,40.66,40.6,40.64,12810.769731842363,40.61,40.66,40.6,40.64,12810.7697
2007-04-02 12:45:00,40.66,40.66,40.61,40.66,12376.506351101943,40.66,40.66,40.61,40.66,12376.5064
2007-04-02 12:50:00,40.66,40.66,40.62,40.62,16393.44262295082,40.66,40.66,40.62,40.62,16393.4426
2007-04-02 12:55:00,40.62,40.62,40.56,40.57,16719.140158506136,40.62,40.62,40.56,40.57,16719.1402
2007-04-02 13:00:00,40.57,40.65,40.57,40.61,23884.48594072305,40.57,40.65,40.57,40.61,23884.4859
2007-04-02 13:05:00,40.61,40.62,40.56,40.56,22364.564108131584,40.61,40.62,40.56,40.56,22364.5641
2007-04-02 13:10:00,40.57,40.62,40.55,40.58,35283.89968515905,40.57,40.62,40.55,40.58,35283.8997
2007-04-02 13:15:00,40.58,40.61,40.55,40.57,11616.54543480621,40.58,40.61,40.55,40.57,11616.5454
2007-04-02 13:20:00,40.57,40.6,40.56,40.59,11399.413744436,40.57,40.6,40.56,40.59,11399.4137
2007-04-02 13:25:00,40.59,40.61,40.57,40.57,7165.345782216915,40.59,40.61,40.57,40.57,7165.3458
2007-04-02 13:30:00,40.57,40.58,40.56,40.57,8576.701769623276,40.57,40.58,40.56,40.57,8576.7018
2007-04-02 13:35:00,40.57,40.59,40.55,40.56,16067.745087395506,40.57,40.59,40.55,40.56,16067.7451
2007-04-02 13:40:00,40.56,40.57,40.54,40.54,10096.623602214744,40.56,40.57,40.54,40.54,10096.6236
2007-04-02 13:45:00,40.55,40.56,40.54,40.56,3691.2387362935615,40.55,40.56,40.54,40.56,3691.2387
2007-04-02 13:50:00,40.57,40.6,40.56,40.57,12376.506351101943,40.57,40.6,40.56,40.57,12376.5064
2007-04-02 13:55:00,40.58,40.59,40.57,40.58,8576.701769623276,40.58,40.59,40.57,40.58,8576.7018
2007-04-02 14:00:00,40.57,40.58,40.53,40.54,14547.82325480404,40.57,40.58,40.53,40.54,14547.8233
2007-04-02 14:05:00,40.54,40.59,40.53,40.56,11073.716208880687,40.54,40.59,40.53,40.56,11073.7162
2007-04-02 14:10:00,40.56,40.57,40.54,40.57,5753.989794810553,40.56,40.57,40.54,40.57,5753.9898
2007-04-02 14:15:00,40.56,40.62,40.56,40.58,34849.63630441863,40.56,40.62,40.56,40.58,34849.6363
2007-04-02 14:20:00,40.59,40.66,40.58,40.66,24427.31516664857,40.59,40.66,40.58,40.66,24427.3152
2007-04-02 14:25:00,40.65,40.66,40.61,40.61,15633.481706655088,40.65,40.66,40.61,40.61,15633.4817
2007-04-02 14:30:00,40.61,40.62,40.6,40.6,12485.072196287048,40.61,40.62,40.6,40.6,12485.0722
2007-04-02 14:35:00,40.6,40.61,40.59,40.61,11399.413744436,40.6,40.61,40.59,40.61,11399.4137
2007-04-02 14:40:00,40.61,40.62,40.6,40.62,10965.150363695582,40.61,40.62,40.6,40.62,10965.1504
2007-04-02 14:45:00,40.62,40.65,40.6,40.61,25947.23699924004,40.62,40.65,40.6,40.61,25947.237
2007-04-02 14:50:00,40.6,40.65,40.6,40.65,14330.69156443383,40.6,40.65,40.6,40.65,14330.6916
2007-04-02 14:55:00,40.64,40.65,40.61,40.63,34849.63630441863,40.64,40.65,40.61,40.63,34849.6363
2007-04-02 15:00:00,40.63,40.64,40.61,40.62,30941.26587775486,40.63,40.64,40.61,40.62,30941.2659
2007-04-02 15:05:00,40.63,40.67,40.62,40.66,102269.0261643687,40.63,40.67,40.62,40.66,102269.0262
2007-04-02 15:10:00,40.66,40.7,40.65,40.67,55911.41027032895,40.66,40.7,40.65,40.67,55911.4103
2007-04-02 15:15:00,40.67,40.74,40.66,40.67,67962.2190858756,40.67,40.74,40.66,40.67,67962.2191
2007-04-02 15:20:00,40.68,40.71,40.66,40.68,64270.98034958202,40.68,40.71,40.66,40.68,64270.9803
2007-04-02 15:25:00,40.68,40.76,40.68,40.74,60254.044077733146,40.68,40.76,40.68,40.74,60254.0441
2007-04-02 15:30:00,40.73,40.75,40.72,40.75,24753.012702203887,40.73,40.75,40.72,40.75,24753.0127
2007-04-02 15:35:00,40.75,40.75,40.66,40.73,83270.00325697535,40.75,40.75,40.66,40.73,83270.0033
2007-04-02 15:40:00,40.72,40.79,40.69,40.76,111171.42546954728,40.72,40.79,40.69,40.76,111171.4255
2007-04-02 15:45:00,40.76,40.77,40.7,40.72,119096.73216805993,40.76,40.77,40.7,40.72,119096.7322
2007-04-02 15:50:00,40.72,40.77,40.71,40.75,119856.69308435566,40.72,40.77,40.71,40.75,119856.6931
2007-04-02 15:55:00,40.74,40.82,40.73,40.81,203886.6572576268,40.74,40.82,40.73,40.81,203886.6573
2007-04-03 09:30:00,41.12,41.15,40.72,41.08,96297.90467918794,41.12,41.15,40.72,41.08,96297.9047
2007-04-03 09:35:00,41.08,41.1,41.0,41.05,37020.95320812073,41.08,41.1,41.0,41.05,37020.9532
2007-04-03 09:40:00,41.04,41.04,40.94,40.99,15199.218325914668,41.04,41.04,40.94,40.99,15199.2183
2007-04-03 09:45:00,40.97,41.02,40.88,40.94,29855.60742590381,40.97,41.02,40.88,40.94,29855.6074
2007-04-03 09:50:00,40.96,40.99,40.87,40.96,27250.02714146129,40.96,40.99,40.87,40.96,27250.0271
2007-04-03 09:55:00,40.92,40.99,40.86,40.94,7056.77993703181,40.92,40.99,40.86,40.94,7056.7799
2007-04-03 10:00:00,40.94,41.1,40.94,41.08,43643.46976441212,40.94,41.1,40.94,41.08,43643.4698
2007-04-03 10:05:00,41.08,41.14,40.94,41.11,21713.169037020954,41.08,41.14,40.94,41.11,21713.169
2007-04-03 10:10:00,41.12,41.12,41.08,41.09,20301.8130496146,41.12,41.12,41.08,41.09,20301.813
2007-04-03 10:15:00,41.11,41.15,41.06,41.13,15850.613397025296,41.11,41.15,41.06,41.13,15850.6134
2007-04-03 10:20:00,41.12,41.16,41.09,41.15,18781.891217023127,41.12,41.16,41.09,41.15,18781.8912
2007-04-03 10:25:00,41.15,41.15,41.02,41.04,29855.60742590381,41.15,41.15,41.02,41.04,29855.6074
2007-04-03 10:30:00,41.04,41.14,41.04,41.14,9553.79437628922,41.04,41.14,41.04,41.14,9553.7944
2007-04-03 10:35:00,41.13,41.17,41.04,41.15,14982.086635544458,41.13,41.17,41.04,41.15,14982.0866
2007-04-03 10:40:00,41.16,41.27,41.15,41.27,73499.07719031593,41.16,41.27,41.15,41.27,73499.0772
2007-04-03 10:45:00,41.27,41.38,41.17,41.35,58625.55639995658,41.27,41.38,41.17,41.35,58625.5564
2007-04-03 10:50:00,41.36,41.37,41.31,41.35,40277.92856367387,41.36,41.37,41.31,41.35,40277.9286
2007-04-03 10:55:00,41.34,41.34,41.27,41.3,15416.350016284878,41.34,41.34,41.27,41.3,15416.35
2007-04-03 11:00:00,41.3,41.31,41.21,41.21,15416.350016284878,41.3,41.31,41.21,41.21,15416.35
2007-04-03 11:05:00,41.21,41.23,41.17,41.2,18890.45706220823,41.21,41.23,41.17,41.2,18890.4571
2007-04-03 11:10:00,41.21,41.24,41.19,41.21,11182.282054065792,41.21,41.24,41.19,41.21,11182.2821
2007-04-03 11:15:00,41.2,41.2,41.13,41.13,15959.1792422104,41.2,41.2,41.13,41.13,15959.1792
2007-04-03 11:20:00,41.12,41.18,41.09,41.15,23233.09086961242,41.12,41.18,41.09,41.15,23233.0909
2007-04-03 11:25:00,41.15,41.17,41.05,41.06,19650.417978503963,41.15,41.17,41.05,41.06,19650.418
2007-04-03 11:30:00,41.06,41.09,41.05,41.08,13353.598957767888,41.06,41.09,41.05,41.08,13353.599
2007-04-03 11:35:00,41.08,41.2,41.08,41.2,11833.67712517642,41.08,41.2,41.08,41.2,11833.6771
2007-04-03 11:40:00,41.2,41.23,41.17,41.18,13787.862338508306,41.2,41.23,41.17,41.18,13787.8623
2007-04-03 11:45:00,41.19,41.26,41.19,41.22,11725.111279991315,41.19,41.26,41.19,41.22,11725.1113
2007-04-03 11:50:00,41.22,41.27,41.22,41.26,18781.891217023127,41.22,41.27,41.22,41.26,18781.8912
2007-04-03 11:55:00,41.26,41.26,41.23,41.25,5753.989794810553,41.26,41.26,41.23,41.25,5753.9898
2007-04-03 12:00:00,41.25,41.25,41.16,41.17,17370.535229616762,41.25,41.25,41.16,41.17,17370.5352
2007-04-03 12:05:00,41.16,41.16,41.14,41.14,7708.175008142439,41.16,41.16,41.14,41.14,7708.175
2007-04-03 12:10:00,41.15,41.16,41.15,41.16,5645.423949625448,41.15,41.16,41.15,41.16,5645.4239
2007-04-03 12:15:00,41.15,41.23,41.15,41.22,5536.858104440344,41.15,41.23,41.15,41.22,5536.8581
2007-04-03 12:20:00,41.21,41.22,41.15,41.15,12159.374660731732,41.21,41.22,41.15,41.15,12159.3747
2007-04-03 12:25:00,41.15,41.17,41.15,41.17,7273.91162740202,41.15,41.17,41.15,41.17,7273.9116
2007-04-03 12:30:00,41.17,41.19,41.15,41.16,9662.360221474324,41.17,41.19,41.15,41.16,9662.3602
2007-04-03 12:35:00,41.16,41.22,41.16,41.22,16719.140158506136,41.16,41.22,41.16,41.22,16719.1402
2007-04-03 12:40:00,41.22,41.23,41.19,41.21,16827.70600369124,41.22,41.23,41.19,41.21,16827.706
2007-04-03 12:45:00,41.21,41.28,41.18,41.25,51568.77646292477,41.21,41.28,41.18,41.25,51568.7765
2007-04-03 12:50:00,41.23,41.27,41.19,41.27,14113.55987406362,41.23,41.27,41.19,41.27,14113.5599
2007-04-03 12:55:00,41.26,41.27,41.23,41.27,20844.642275540114,41.26,41.27,41.23,41.27,20844.6423
2007-04-03 13:00:00,41.26,41.27,41.19,41.23,21930.300727391164,41.26,41.27,41.19,41.23,21930.3007
2007-04-03 13:05:00,41.24,41.27,41.23,41.27,12919.335577027468,41.24,41.27,41.23,41.27,12919.3356
2007-04-03 13:10:00,41.27,41.27,41.2,41.2,12702.203886657258,41.27,41.27,41.2,41.2,12702.2039
2007-04-03 13:15:00,41.2,41.24,41.2,41.2,11942.242970361523,41.2,41.24,41.2,41.2,11942.243
2007-04-03 13:20:00,41.2,41.22,41.15,41.22,15959.1792422104,41.2,41.22,41.15,41.22,15959.1792
2007-04-03 13:25:00,41.22,41.22,41.21,41.22,11073.716208880687,41.22,41.22,41.21,41.22,11073.7162
2007-04-03 13:30:00,41.21,41.22,41.18,41.18,23341.65671479753,41.21,41.22,41.18,41.18,23341.6567
2007-04-03 13:35:00,41.19,41.19,41.15,41.18,33546.84616219738,41.19,41.19,41.15,41.18,33546.8462
2007-04-03 13:40:00,41.19,41.27,41.19,41.27,56888.5028769949,41.19,41.27,41.19,41.27,56888.5029
2007-04-03 13:45:00,41.26,41.27,41.22,41.23,34306.807078493104,41.26,41.27,41.22,41.23,34306.8071
2007-04-03 13:50:00,41.22,41.23,41.19,41.22,13679.296493323202,41.22,41.23,41.19,41.22,13679.2965
2007-04-03 13:55:00,41.22,41.22,41.18,41.19,12050.80881554663,41.22,41.22,41.18,41.19,12050.8088
2007-04-03 14:00:00,41.19,41.2,41.17,41.2,37129.51905330584,41.19,41.2,41.17,41.2,37129.5191
2007-04-03 14:05:00,41.19,41.19,41.17,41.19,10530.886982955162,41.19,41.19,41.17,41.19,10530.887
2007-04-03 14:10:00,41.2,41.2,41.14,41.15,56888.5028769949,41.2,41.2,41.14,41.15,56888.5029
2007-04-03 14:15:00,41.17,41.19,41.12,41.16,155683.42199544024,41.17,41.19,41.12,41.16,155683.422
2007-04-03 14:20:00,41.17,41.17,41.13,41.14,33004.01693627185,41.17,41.17,41.13,41.14,33004.0169
2007-04-03 14:25:00,41.15,41.15,41.11,41.14,20736.07643035501,41.15,41.15,41.11,41.14,20736.0764
2007-04-03 14:30:00,41.13,41.15,41.11,41.11,35175.333839973944,41.13,41.15,41.11,41.11,35175.3338
2007-04-03 14:35:00,41.12,41.14,41.12,41.12,27575.724677016613,41.12,41.14,41.12,41.12,27575.7247
2007-04-03 14:40:00,41.13,41.15,41.12,41.14,17696.232765172077,41.13,41.15,41.12,41.14,17696.2328
2007-04-03 14:45:00,41.14,41.15,41.11,41.11,31049.831722939965,41.14,41.15,41.11,41.11,31049.8317
2007-04-03 14:50:00,41.1,41.13,41.1,41.11,24427.31516664857,41.1,41.13,41.1,41.11,24427.3152
2007-04-03 14:55:00,41.11,41.13,41.06,41.06,56019.97611551406,41.11,41.13,41.06,41.06,56019.9761
2007-04-03 15:00:00,41.08,41.1,41.04,41.06,54934.317663663016,41.08,41.1,41.04,41.06,54934.3177
2007-04-03 15:05:00,41.05,41.12,41.05,41.1,37998.04581478667,41.05,41.12,41.05,41.1,37998.0458
2007-04-03 15:10:00,41.09,41.12,41.08,41.11,36152.42644663989,41.09,41.12,41.08,41.11,36152.4264
2007-04-03 15:15:00,41.11,41.15,41.1,41.14,36478.1239821952,41.11,41.15,41.1,41.14,36478.124
2007-04-03 15:20:00,41.15,41.19,41.12,41.14,87178.37368363913,41.15,41.19,41.12,41.14,87178.3737
2007-04-03 15:25:00,41.14,41.17,41.13,41.16,35283.89968515905,41.14,41.17,41.13,41.16,35283.8997
2007-04-03 15:30:00,41.16,41.16,41.12,41.15,39300.83595700793,41.16,41.16,41.12,41.15,39300.836
2007-04-03 15:35:00,41.15,41.2,41.15,41.2,48854.63033329714,41.15,41.2,41.15,41.2,48854.6303
2007-04-03 15:40:00,41.2,41.24,41.18,41.19,93149.49516881988,41.2,41.24,41.18,41.19,93149.4952
2007-04-03 15:45:00,41.19,41.23,41.19,41.2,109217.2402562154,41.19,41.23,41.19,41.2,109217.2403
2007-04-03 15:50:00,41.19,41.26,41.19,41.22,100857.67017696232,41.19,41.26,41.19,41.22,100857.6702
2007-04-03 15:55:00,41.22,41.27,41.21,41.26,104657.474758441,41.22,41.27,41.21,41.26,104657.4748
2007-04-04 09:30:00,41.19,41.3,41.04,41.08,38106.61165997177,41.19,41.3,41.04,41.08,38106.6117
2007-04-04 09:35:00,41.06,41.31,41.06,41.29,26924.329605905983,41.06,41.31,41.06,41.29,26924.3296
2007-04-04 09:40:00,41.29,41.32,41.28,41.31,15633.481706655088,41.29,41.32,41.28,41.31,15633.4817
2007-04-04 09:45:00,41.3,41.3,41.23,41.23,23993.05178590816,41.3,41.3,41.23,41.23,23993.0518
2007-04-04 09:50:00,41.25,41.27,41.23,41.26,13896.42818369341,41.25,41.27,41.23,41.26,13896.4282
2007-04-04 09:55:00,41.26,41.27,41.21,41.23,18890.45706220823,41.26,41.27,41.21,41.23,18890.4571
2007-04-04 10:00:00,41.22,41.22,41.09,41.1,31484.09510368038,41.22,41.22,41.09,41.1,31484.0951
2007-04-04 10:05:00,41.09,41.09,41.0,41.02,22255.99826294648,41.09,41.09,41.0,41.02,22255.9983
2007-04-04 10:10:00,41.0,41.07,40.99,41.02,10530.886982955162,41.0,41.07,40.99,41.02,10530.887
2007-04-04 10:15:00,41.02,41.06,41.0,41.03,9119.5309955488,41.02,41.06,41.0,41.03,9119.531
2007-04-04 10:20:00,41.03,41.08,41.01,41.08,15416.350016284878,41.03,41.08,41.01,41.08,15416.35
2007-04-04 10:25:00,41.09,41.11,41.04,41.04,17913.364455542287,41.09,41.11,41.04,41.04,17913.3645
2007-04-04 10:30:00,41.04,41.07,40.99,41.0,17696.232765172077,41.04,41.07,40.99,41.0,17696.2328
2007-04-04 10:35:00,41.01,41.01,40.92,40.95,30615.568342199545,41.01,41.01,40.92,40.95,30615.5683
2007-04-04 10:40:00,40.94,41.02,40.93,41.0,23015.95917924221,40.94,41.02,40.93,41.0,23015.9592
2007-04-04 10:45:00,41.0,41.0,40.92,40.98,21821.73488220606,41.0,41.0,40.92,40.98,21821.7349
2007-04-04 10:50:00,40.99,41.01,40.96,41.01,12485.072196287048,40.99,41.01,40.96,41.01,12485.0722
2007-04-04 10:55:00,41.01,41.03,40.96,40.98,12702.203886657258,41.01,41.03,40.96,40.98,12702.2039
2007-04-04 11:00:00,40.97,41.01,40.94,40.98,16393.44262295082,40.97,41.01,40.94,40.98,16393.4426
2007-04-04 11:05:00,40.96,41.04,40.96,40.99,15633.481706655088,40.96,41.04,40.96,40.99,15633.4817
2007-04-04 11:10:00,40.99,41.08,40.98,41.06,20627.510585169905,40.99,41.08,40.98,41.06,20627.5106
2007-04-04 11:15:00,41.05,41.08,41.04,41.08,5211.160568885029,41.05,41.08,41.04,41.08,5211.1606
2007-04-04 11:20:00,41.08,41.08,41.03,41.06,11725.111279991315,41.08,41.08,41.03,41.06,11725.1113
2007-04-04 11:25:00,41.05,41.06,41.02,41.04,11616.54543480621,41.05,41.06,41.02,41.04,11616.5454
2007-04-04 11:30:00,41.04,41.11,41.02,41.11,33438.28031701227,41.04,41.11,41.02,41.11,33438.2803
2007-04-04 11:35:00,41.11,41.15,41.1,41.13,26272.93453479536,41.11,41.15,41.1,41.13,26272.9345
2007-04-04 11:40:00,41.14,41.24,41.11,41.18,52763.00075996092,41.14,41.24,41.11,41.18,52763.0008
2007-04-04 11:45:00,41.17,41.22,41.12,41.13,24861.578547388992,41.17,41.22,41.12,41.13,24861.5785
2007-04-04 11:50:00,41.14,41.14,41.1,41.1,4234.067962219086,41.14,41.14,41.1,41.1,4234.068
2007-04-04 11:55:00,41.12,41.14,41.1,41.1,8251.004234067963,41.12,41.14,41.1,41.1,8251.0042
2007-04-04 12:00:00,41.1,41.19,41.1,41.19,7165.345782216915,41.1,41.19,41.1,41.19,7165.3458
2007-04-04 12:05:00,41.18,41.24,41.17,41.22,19650.417978503963,41.18,41.24,41.17,41.22,19650.418
2007-04-04 12:10:00,41.23,41.27,41.21,41.22,69482.14091846705,41.23,41.27,41.21,41.22,69482.1409
2007-04-04 12:15:00,41.22,41.22,41.18,41.18,4994.02887851482,41.22,41.22,41.18,41.18,4994.0289
2007-04-04 12:20:00,41.18,41.22,41.15,41.15,11616.54543480621,41.18,41.22,41.15,41.15,11616.5454
2007-04-04 12:25:00,41.15,41.2,41.13,41.14,13462.164802952992,41.15,41.2,41.13,41.14,13462.1648
2007-04-04 12:30:00,41.14,41.15,41.11,41.13,7382.477472587125,41.14,41.15,41.11,41.13,7382.4775
2007-04-04 12:35:00,41.13,41.13,41.1,41.12,9228.096840733906,41.13,41.13,41.1,41.12,9228.0968
2007-04-04 12:40:00,41.13,41.13,41.1,41.13,18021.930300727392,41.13,41.13,41.1,41.13,18021.9303
2007-04-04 12:45:00,41.13,41.13,41.1,41.1,9228.096840733906,41.13,41.13,41.1,41.1,9228.0968
2007-04-04 12:50:00,41.11,41.11,41.08,41.1,6405.384865921182,41.11,41.11,41.08,41.1,6405.3849
2007-04-04 12:55:00,41.11,41.17,41.1,41.17,11507.979589621104,41.11,41.17,41.1,41.17,11507.9796
2007-04-04 13:00:00,41.16,41.17,41.08,41.13,36586.68982738031,41.16,41.17,41.08,41.13,36586.6898
2007-04-04 13:05:00,41.13,41.15,41.11,41.14,9988.05775702964,41.13,41.15,41.11,41.14,9988.0578
2007-04-04 13:10:00,41.13,41.14,41.11,41.13,6296.819020736077,41.13,41.14,41.11,41.13,6296.819
2007-04-04 13:15:00,41.13,41.13,41.02,41.03,27792.85636738682,41.13,41.13,41.02,41.03,27792.8564
2007-04-04 13:20:00,41.03,41.04,41.02,41.04,22473.12995331669,41.03,41.04,41.02,41.04,22473.13
2007-04-04 13:25:00,41.04,41.04,41.02,41.03,3691.2387362935615,41.04,41.04,41.02,41.03,3691.2387
2007-04-04 13:30:00,41.04,41.04,41.02,41.03,6622.516556291391,41.04,41.04,41.02,41.03,6622.5166
2007-04-04 13:35:00,41.03,41.04,41.01,41.02,18781.891217023127,41.03,41.04,41.01,41.02,18781.8912
2007-04-04 13:40:00,41.02,41.04,40.97,40.99,25295.84192812941,41.02,41.04,40.97,40.99,25295.8419
2007-04-04 13:45:00,40.99,41.03,40.98,41.01,9662.360221474324,40.99,41.03,40.98,41.01,9662.3602
2007-04-04 13:50:00,41.01,41.04,41.0,41.03,33438.28031701227,41.01,41.04,41.0,41.03,33438.2803
2007-04-04 13:55:00,41.03,41.05,41.02,41.05,7382.477472587125,41.03,41.05,41.02,41.05,7382.4775
2007-04-04 14:00:00,41.04,41.04,41.02,41.04,12050.80881554663,41.04,41.04,41.02,41.04,12050.8088
2007-04-04 14:05:00,41.04,41.09,41.04,41.09,10313.755292584952,41.04,41.09,41.04,41.09,10313.7553
2007-04-04 14:10:00,41.09,41.1,41.04,41.09,43752.03560959722,41.09,41.1,41.04,41.09,43752.0356
2007-04-04 14:15:00,41.08,41.16,41.08,41.1,33112.58278145696,41.08,41.16,41.08,41.1,33112.5828
2007-04-04 14:20:00,41.1,41.1,41.07,41.08,13136.467267397677,41.1,41.1,41.07,41.08,13136.4673
2007-04-04 14:25:00,41.08,41.1,41.05,41.07,13570.730648138097,41.08,41.1,41.05,41.07,13570.7306
2007-04-04 14:30:00,41.08,41.11,41.07,41.08,7165.345782216915,41.08,41.11,41.07,41.08,7165.3458
2007-04-04 14:35:00,41.09,41.1,41.06,41.09,11399.413744436,41.09,41.1,41.06,41.09,11399.4137
2007-04-04 14:40:00,41.09,41.1,41.08,41.08,4885.463033329715,41.09,41.1,41.08,41.08,4885.463
2007-04-04 14:45:00,41.09,41.14,41.08,41.12,10965.150363695582,41.09,41.14,41.08,41.12,10965.1504
2007-04-04 14:50:00,41.13,41.15,41.11,41.14,11833.67712517642,41.13,41.15,41.11,41.14,11833.6771
2007-04-04 14:55:00,41.15,41.16,41.12,41.15,12267.940505916838,41.15,41.16,41.12,41.15,12267.9405
2007-04-04 15:00:00,41.15,41.16,41.12,41.15,22581.69579850179,41.15,41.16,41.12,41.15,22581.6958
2007-04-04 15:05:00,41.15,41.23,41.15,41.22,29964.173271088915,41.15,41.23,41.15,41.22,29964.1733
2007-04-04 15:10:00,41.21,41.26,41.19,41.26,26490.066225165563,41.21,41.26,41.19,41.26,26490.0662
2007-04-04 15:15:00,41.26,41.3,41.25,41.29,27250.02714146129,41.26,41.3,41.25,41.29,27250.0271
2007-04-04 15:20:00,41.3,41.38,41.29,41.34,62751.05851699055,41.3,41.38,41.29,41.34,62751.0585
2007-04-04 15:25:00,41.33,41.33,41.29,41.29,37238.08489849094,41.33,41.33,41.29,41.29,37238.0849
2007-04-04 15:30:00,41.29,41.33,41.25,41.27,37998.04581478667,41.29,41.33,41.25,41.27,37998.0458
2007-04-04 15:35:00,41.28,41.33,41.27,41.27,28661.38312886766,41.28,41.33,41.27,41.27,28661.3831
2007-04-04 15:40:00,41.27,41.3,41.27,41.29,23884.48594072305,41.27,41.3,41.27,41.29,23884.4859
2007-04-04 15:45:00,41.29,41.33,41.28,41.32,32786.88524590164,41.29,41.33,41.28,41.32,32786.8852
2007-04-04 15:50:00,41.32,41.33,41.28,41.3,51460.21061773966,41.32,41.33,41.28,41.3,51460.2106
2007-04-04 15:55:00,41.3,41.39,41.29,41.36,98903.48496363044,41.3,41.39,41.29,41.36,98903.485
2007-04-05 09:30:00,41.26,41.4,41.26,41.39,46357.615894039736,41.26,41.4,41.26,41.39,46357.6159
2007-04-05 09:35:00,41.4,41.4,41.31,41.36,18890.45706220823,41.4,41.4,41.31,41.36,18890.4571
2007-04-05 09:40:00,41.36,41.37,41.34,41.37,23775.920095537946,41.36,41.37,41.34,41.37,23775.9201
2007-04-05 09:45:00,41.37,41.42,41.37,41.41,20193.24720442949,41.37,41.42,41.37,41.41,20193.2472
2007-04-05 09:50:00,41.41,41.43,41.36,41.39,23667.35425035284,41.41,41.43,41.36,41.39,23667.3543
2007-04-05 09:55:00,41.39,41.39,41.23,41.33,25187.276082944307,41.39,41.39,41.23,41.33,25187.2761
2007-04-05 10:00:00,41.33,41.35,41.26,41.31,18130.496145912497,41.33,41.35,41.26,41.31,18130.4961
2007-04-05 10:05:00,41.29,41.34,41.29,41.33,9988.05775702964,41.29,41.34,41.29,41.33,9988.0578
2007-04-05 10:10:00,41.32,41.37,41.29,41.31,14222.125719248725,41.32,41.37,41.29,41.31,14222.1257
2007-04-05 10:15:00,41.31,41.36,41.27,41.28,25730.10530886983,41.31,41.36,41.27,41.28,25730.1053
2007-04-05 10:20:00,41.29,41.35,41.27,41.31,14222.125719248725,41.29,41.35,41.27,41.31,14222.1257
2007-04-05 10:25:00,41.3,41.3,41.26,41.28,51351.64477255456,41.3,41.3,41.26,41.28,51351.6448
2007-04-05 10:30:00,41.3,41.3,41.25,41.27,20844.642275540114,41.3,41.3,41.25,41.27,20844.6423
2007-04-05 10:35:00,41.27,41.27,41.17,41.21,25730.10530886983,41.27,41.27,41.17,41.21,25730.1053
2007-04-05 10:40:00,41.21,41.21,41.14,41.16,17696.232765172077,41.21,41.21,41.14,41.16,17696.2328
2007-04-05 10:45:00,41.15,41.15,41.11,41.11,32352.62186516122,41.15,41.15,41.11,41.11,32352.6219
2007-04-05 10:50:00,41.1,41.14,41.05,41.08,39517.96764737814,41.1,41.14,41.05,41.08,39517.9676
2007-04-05 10:55:00,41.07,41.08,41.06,41.06,17261.969384431657,41.07,41.08,41.06,41.06,17261.9694
2007-04-05 11:00:00,41.07,41.07,41.04,41.06,51460.21061773966,41.07,41.07,41.04,41.06,51460.2106
2007-04-05 11:05:00,41.06,41.19,41.06,41.19,21387.47150146564,41.06,41.19,41.06,41.19,21387.4715
2007-04-05 11:10:00,41.18,41.2,41.16,41.2,16719.140158506136,41.18,41.2,41.16,41.2,16719.1402
2007-04-05 11:15:00,41.2,41.24,41.2,41.24,17153.403539246552,41.2,41.24,41.2,41.24,17153.4035
2007-04-05 11:20:00,41.23,41.24,41.22,41.22,11833.67712517642,41.23,41.24,41.22,41.22,11833.6771
2007-04-05 11:25:00,41.22,41.22,41.15,41.15,8793.833459993486,41.22,41.22,41.15,41.15,8793.8335
2007-04-05 11:30:00,41.15,41.17,41.14,41.17,6839.648246661601,41.15,41.17,41.14,41.17,6839.6482
2007-04-05 11:35:00,41.17,41.19,41.15,41.15,16827.70600369124,41.17,41.19,41.15,41.15,16827.706
2007-04-05 11:40:00,41.16,41.21,41.12,41.21,13027.901422212572,41.16,41.21,41.12,41.21,13027.9014
2007-04-05 11:45:00,41.21,41.26,41.2,41.24,21170.33981109543,41.21,41.26,41.2,41.24,21170.3398
2007-04-05 11:50:00,41.24,41.26,41.24,41.24,20627.510585169905,41.24,41.26,41.24,41.24,20627.5106
2007-04-05 11:55:00,41.25,41.31,41.23,41.31,44403.430680707854,41.25,41.31,41.23,41.31,44403.4307
2007-04-05 12:00:00,41.31,41.36,41.28,41.32,24210.18347627836,41.31,41.36,41.28,41.32,24210.1835
2007-04-05 12:05:00,41.32,41.36,41.29,41.32,22364.564108131584,41.32,41.36,41.29,41.32,22364.5641
2007-04-05 12:10:00,41.32,41.35,41.31,41.35,22255.99826294648,41.32,41.35,41.31,41.35,22255.9983
2007-04-05 12:15:00,41.35,41.37,41.35,41.37,16502.008468135926,41.35,41.37,41.35,41.37,16502.0085
2007-04-05 12:20:00,41.37,41.43,41.36,41.37,93583.75854956033,41.37,41.43,41.36,41.37,93583.7585
2007-04-05 12:25:00,41.36,41.38,41.35,41.37,7491.043317772229,41.36,41.38,41.35,41.37,7491.0433
2007-04-05 12:30:00,41.37,41.37,41.31,41.31,11725.111279991315,41.37,41.37,41.31,41.31,11725.1113
2007-04-05 12:35:00,41.31,41.36,41.3,41.35,8576.701769623276,41.31,41.36,41.3,41.35,8576.7018
2007-04-05 12:40:00,41.36,41.37,41.35,41.35,13245.033112582782,41.36,41.37,41.35,41.35,13245.0331
2007-04-05 12:45:00,41.35,41.36,41.34,41.36,11833.67712517642,41.35,41.36,41.34,41.36,11833.6771
2007-04-05 12:50:00,41.36,41.37,41.31,41.36,27684.29052220172,41.36,41.37,41.31,41.36,27684.2905
2007-04-05 12:55:00,41.35,41.36,41.33,41.33,9553.79437628922,41.35,41.36,41.33,41.33,9553.7944
2007-04-05 13:00:00,41.33,41.36,41.33,41.35,15742.04755184019,41.33,41.36,41.33,41.35,15742.0476
2007-04-05 13:05:00,41.34,41.36,41.34,41.35,9770.92606665943,41.34,41.36,41.34,41.35,9770.9261
2007-04-05 13:10:00,41.35,41.36,41.34,41.35,9119.5309955488,41.35,41.36,41.34,41.35,9119.531
2007-04-05 13:15:00,41.35,41.36,41.35,41.36,13787.862338508306,41.35,41.36,41.35,41.36,13787.8623
2007-04-05 13:20:00,41.36,41.39,41.34,41.38,64379.54619476713,41.36,41.39,41.34,41.38,64379.5462
2007-04-05 13:25:00,41.37,41.38,41.35,41.38,54608.6201281077,41.37,41.38,41.35,41.38,54608.6201
2007-04-05 13:30:00,41.38,41.39,41.37,41.39,3691.2387362935615,41.38,41.39,41.37,41.39,3691.2387
2007-04-05 13:35:00,41.39,41.39,41.37,41.38,8251.004234067963,41.39,41.39,41.37,41.38,8251.0042
2007-04-05 13:40:00,41.37,41.4,41.37,41.39,10096.623602214744,41.37,41.4,41.37,41.39,10096.6236
2007-04-05 13:45:00,41.4,41.45,41.4,41.43,9010.965150363696,41.4,41.45,41.4,41.43,9010.9652
2007-04-05 13:50:00,41.43,41.46,41.43,41.45,23124.52502442732,41.43,41.46,41.43,41.45,23124.525
2007-04-05 13:55:00,41.45,41.45,41.44,41.45,8576.701769623276,41.45,41.45,41.44,41.45,8576.7018
2007-04-05 14:00:00,41.45,41.45,41.42,41.44,19216.154597763543,41.45,41.45,41.42,41.44,19216.1546
2007-04-05 14:05:00,41.44,41.44,41.43,41.44,2388.448594072305,41.44,41.44,41.43,41.44,2388.4486
2007-04-05 14:10:00,41.44,41.44,41.43,41.43,5753.989794810553,41.44,41.44,41.43,41.43,5753.9898
2007-04-05 14:15:00,41.43,41.45,41.43,41.44,14656.389099989145,41.43,41.45,41.43,41.44,14656.3891
2007-04-05 14:20:00,41.45,41.45,41.44,41.45,7816.740853327544,41.45,41.45,41.44,41.45,7816.7409
2007-04-05 14:25:00,41.44,41.45,41.42,41.44,22473.12995331669,41.44,41.45,41.42,41.44,22473.13
2007-04-05 14:30:00,41.43,41.45,41.43,41.45,32352.62186516122,41.43,41.45,41.43,41.45,32352.6219
2007-04-05 14:35:00,41.44,41.45,41.44,41.44,42666.377157746174,41.44,41.45,41.44,41.44,42666.3772
2007-04-05 14:40:00,41.45,41.45,41.44,41.45,4559.7654977744005,41.45,41.45,41.44,41.45,4559.7655
2007-04-05 14:45:00,41.44,41.45,41.43,41.44,22038.86657257627,41.44,41.45,41.43,41.44,22038.8666
2007-04-05 14:50:00,41.43,41.44,41.4,41.41,33438.28031701227,41.43,41.44,41.4,41.41,33438.2803
2007-04-05 14:55:00,41.42,41.42,41.4,41.4,18239.0619910976,41.42,41.42,41.4,41.4,18239.062
2007-04-05 15:00:00,41.4,41.42,41.4,41.41,13462.164802952992,41.4,41.42,41.4,41.41,13462.1648
2007-04-05 15:05:00,41.41,41.42,41.4,41.41,18456.19368146781,41.41,41.42,41.4,41.41,18456.1937
2007-04-05 15:10:00,41.41,41.41,41.39,41.39,31701.22679405059,41.41,41.41,41.39,41.39,31701.2268
2007-04-05 15:15:00,41.39,41.41,41.39,41.39,30398.43665182933,41.39,41.41,41.39,41.39,30398.4367
2007-04-05 15:20:00,41.39,41.4,41.39,41.4,17261.969384431657,41.39,41.4,41.39,41.4,17261.9694
2007-04-05 15:25:00,41.4,41.4,41.36,41.4,20410.37889479969,41.4,41.4,41.36,41.4,20410.3789
2007-04-05 15:30:00,41.4,41.4,41.32,41.35,80555.85712734774,41.4,41.4,41.32,41.35,80555.8571
2007-04-05 15:35:00,41.35,41.39,41.35,41.38,28227.11974812724,41.35,41.39,41.35,41.38,28227.1197
2007-04-05 15:40:00,41.38,41.38,41.35,41.36,34089.675388122894,41.38,41.38,41.35,41.36,34089.6754
2007-04-05 15:45:00,41.36,41.37,41.34,41.35,36152.42644663989,41.36,41.37,41.34,41.35,36152.4264
2007-04-05 15:50:00,41.36,41.4,41.35,41.4,56997.06872218,41.36,41.4,41.35,41.4,56997.0687
2007-04-05 15:55:00,41.39,41.47,41.39,41.47,114862.66420584085,41.39,41.47,41.39,41.47,114862.6642
2007-04-09 09:30:00,41.32,41.44,41.32,41.37,81641.51557919879,41.32,41.44,41.32,41.37,81641.5156
2007-04-09 09:35:00,41.37,41.44,41.33,41.38,24644.446857018786,41.37,41.44,41.33,41.38,24644.4469
2007-04-09 09:40:00,41.37,41.37,41.27,41.3,21930.300727391164,41.37,41.37,41.27,41.3,21930.3007
2007-04-09 09:45:00,41.32,41.36,41.29,41.36,18673.325371838026,41.32,41.36,41.29,41.36,18673.3254
2007-04-09 09:50:00,41.33,41.4,41.3,41.36,39300.83595700793,41.33,41.4,41.3,41.36,39300.836
2007-04-09 09:55:00,41.36,41.37,41.35,41.36,8576.701769623276,41.36,41.37,41.35,41.36,8576.7018
2007-04-09 10:00:00,41.36,41.37,41.32,41.34,6839.648246661601,41.36,41.37,41.32,41.34,6839.6482
2007-04-09 10:05:00,41.34,41.36,41.14,41.15,93366.6268591901,41.34,41.36,41.14,41.15,93366.6269
2007-04-09 10:10:00,41.15,41.21,41.12,41.12,29529.9098903485,41.15,41.21,41.12,41.12,29529.9099
2007-04-09 10:15:00,41.13,41.16,41.12,41.16,19433.28628813376,41.13,41.16,41.12,41.16,19433.2863
2007-04-09 10:20:00,41.17,41.22,41.17,41.22,9662.360221474324,41.17,41.22,41.17,41.22,9662.3602
2007-04-09 10:25:00,41.22,41.23,41.15,41.15,10096.623602214744,41.22,41.23,41.15,41.15,10096.6236
2007-04-09 10:30:00,41.15,41.15,41.12,41.14,14330.69156443383,41.15,41.15,41.12,41.14,14330.6916
2007-04-09 10:35:00,41.14,41.15,41.14,41.15,8576.701769623276,41.14,41.15,41.14,41.15,8576.7018
2007-04-09 10:40:00,41.16,41.17,41.05,41.06,25404.40777331452,41.16,41.17,41.05,41.06,25404.4078
2007-04-09 10:45:00,41.07,41.09,41.0,41.01,31484.09510368038,41.07,41.09,41.0,41.01,31484.0951
2007-04-09 10:50:00,41.01,41.02,41.0,41.01,11182.282054065792,41.01,41.02,41.0,41.01,11182.2821
2007-04-09 10:55:00,41.01,41.01,41.0,41.0,60036.912387362936,41.01,41.01,41.0,41.0,60036.9124
2007-04-09 11:00:00,41.0,41.04,40.99,41.04,37238.08489849094,41.0,41.04,40.99,41.04,37238.0849
2007-04-09 11:05:00,41.04,41.1,41.04,41.04,34523.938768863314,41.04,41.1,41.04,41.04,34523.9388
2007-04-09 11:10:00,41.04,41.06,41.04,41.06,19324.72044294865,41.04,41.06,41.04,41.06,19324.7204
2007-04-09 11:15:00,41.06,41.06,41.04,41.05,7925.306698512648,41.06,41.06,41.04,41.05,7925.3067
2007-04-09 11:20:00,41.06,41.1,41.05,41.1,12702.203886657258,41.06,41.1,41.05,41.1,12702.2039
2007-04-09 11:25:00,41.1,41.1,41.06,41.07,12159.374660731732,41.1,41.1,41.06,41.07,12159.3747
2007-04-09 11:30:00,41.07,41.09,41.06,41.07,13245.033112582782,41.07,41.09,41.06,41.07,13245.0331
2007-04-09 11:35:00,41.08,41.09,41.04,41.04,17696.232765172077,41.08,41.09,41.04,41.04,17696.2328
2007-04-09 11:40:00,41.04,41.04,41.03,41.04,5102.5947236999245,41.04,41.04,41.03,41.04,5102.5947
2007-04-09 11:45:00,41.04,41.04,41.03,41.04,10096.623602214744,41.04,41.04,41.03,41.04,10096.6236
2007-04-09 11:50:00,41.04,41.04,40.99,41.0,30724.13418738465,41.04,41.04,40.99,41.0,30724.1342
2007-04-09 11:55:00,40.99,41.01,40.97,40.98,15742.04755184019,40.99,41.01,40.97,40.98,15742.0476
2007-04-09 12:00:00,40.97,41.01,40.97,41.0,15090.652480729565,40.97,41.01,40.97,41.0,15090.6525
2007-04-09 12:05:00,41.01,41.01,40.97,40.97,14547.82325480404,41.01,41.01,40.97,40.97,14547.8233
2007-04-09 12:10:00,40.98,40.98,40.97,40.98,10313.755292584952,40.98,40.98,40.97,40.98,10313.7553
2007-04-09 12:15:00,40.97,40.98,40.89,40.9,42774.94300293128,40.97,40.98,40.89,40.9,42774.943
2007-04-09 12:20:00,40.9,40.92,40.84,40.85,40929.3236347845,40.9,40.92,40.84,40.85,40929.3236
2007-04-09 12:25:00,40.85,40.85,40.81,40.82,39517.96764737814,40.85,40.85,40.81,40.82,39517.9676
2007-04-09 12:30:00,40.82,40.87,40.81,40.87,26055.802844425143,40.82,40.87,40.81,40.87,26055.8028
2007-04-09 12:35:00,40.87,41.08,40.87,41.06,59711.21485180762,40.87,41.08,40.87,41.06,59711.2149
2007-04-09 12:40:00,41.06,41.12,41.05,41.12,38758.0067310824,41.06,41.12,41.05,41.12,38758.0067
2007-04-09 12:45:00,41.12,41.15,41.1,41.1,25512.97361849962,41.12,41.15,41.1,41.1,25512.9736
2007-04-09 12:50:00,41.08,41.09,41.07,41.09,5102.5947236999245,41.08,41.09,41.07,41.09,5102.5947
2007-04-09 12:55:00,41.09,41.11,41.06,41.08,33004.01693627185,41.09,41.11,41.06,41.08,33004.0169
2007-04-09 13:00:00,41.07,41.08,41.02,41.04,68830.74584735642,41.07,41.08,41.02,41.04,68830.7458
2007-04-09 13:05:00,41.04,41.05,41.02,41.05,20518.944739984803,41.04,41.05,41.02,41.05,20518.9447
2007-04-09 13:10:00,41.05,41.05,41.0,41.01,26272.93453479536,41.05,41.05,41.0,41.01,26272.9345
2007-04-09 13:15:00,41.0,41.0,40.94,40.95,23015.95917924221,41.0,41.0,40.94,40.95,23015.9592
2007-04-09 13:20:00,40.95,40.97,40.94,40.96,17153.403539246552,40.95,40.97,40.94,40.96,17153.4035
2007-04-09 13:25:00,40.96,40.98,40.92,40.92,24210.18347627836,40.96,40.98,40.92,40.92,24210.1835
2007-04-09 13:30:00,40.92,40.95,40.92,40.92,14330.69156443383,40.92,40.95,40.92,40.92,14330.6916
2007-04-09 13:35:00,40.92,40.94,40.91,40.94,10965.150363695582,40.92,40.94,40.91,40.94,10965.1504
2007-04-09 13:40:00,40.94,40.97,40.94,40.96,10965.150363695582,40.94,40.97,40.94,40.96,10965.1504
2007-04-09 13:45:00,40.97,40.99,40.97,40.99,9119.5309955488,40.97,40.99,40.97,40.99,9119.531
2007-04-09 13:50:00,40.98,41.01,40.97,40.98,17804.798610357182,40.98,41.01,40.97,40.98,17804.7986
2007-04-09 13:55:00,40.99,41.01,40.99,40.99,15416.350016284878,40.99,41.01,40.99,40.99,15416.35
2007-04-09 14:00:00,41.0,41.0,40.9,40.93,50700.24970144393,41.0,41.0,40.9,40.93,50700.2497
2007-04-09 14:05:00,40.94,41.01,40.92,40.98,25404.40777331452,40.94,41.01,40.92,40.98,25404.4078
2007-04-09 14:10:00,40.98,41.0,40.97,40.98,20301.8130496146,40.98,41.0,40.97,40.98,20301.813
2007-04-09 14:15:00,40.98,41.02,40.97,40.97,45814.78666811421,40.98,41.02,40.97,40.97,45814.7867
2007-04-09 14:20:00,40.98,40.99,40.96,40.97,21604.60319183585,40.98,40.99,40.96,40.97,21604.6032
2007-04-09 14:25:00,40.96,41.0,40.96,40.99,29964.173271088915,40.96,41.0,40.96,40.99,29964.1733
2007-04-09 14:30:00,40.99,41.05,40.99,41.05,15524.915861469985,40.99,41.05,40.99,41.05,15524.9159
2007-04-09 14:35:00,41.05,41.11,41.04,41.11,17370.535229616762,41.05,41.11,41.04,41.11,17370.5352
2007-04-09 14:40:00,41.11,41.12,41.1,41.11,13245.033112582782,41.11,41.12,41.1,41.11,13245.0331
2007-04-09 14:45:00,41.11,41.12,41.09,41.09,20736.07643035501,41.11,41.12,41.09,41.09,20736.0764
2007-04-09 14:50:00,41.09,41.09,41.07,41.07,31809.792639235697,41.09,41.09,41.07,41.07,31809.7926
2007-04-09 14:55:00,41.07,41.12,41.07,41.11,19324.72044294865,41.07,41.12,41.07,41.11,19324.7204
2007-04-09 15:00:00,41.12,41.15,41.11,41.14,16936.271848876346,41.12,41.15,41.11,41.14,16936.2718
2007-04-09 15:05:00,41.13,41.14,41.09,41.1,12376.506351101943,41.13,41.14,41.09,41.1,12376.5064
2007-04-09 15:10:00,41.09,41.15,41.09,41.13,17479.101074801867,41.09,41.15,41.09,41.13,17479.1011
2007-04-09 15:15:00,41.13,41.15,41.12,41.13,60688.307458473566,41.13,41.15,41.12,41.13,60688.3075
2007-04-09 15:20:00,41.13,41.13,41.06,41.06,23558.788405167736,41.13,41.13,41.06,41.06,23558.7884
2007-04-09 15:25:00,41.06,41.08,41.04,41.04,25295.84192812941,41.06,41.08,41.04,41.04,25295.8419
2007-04-09 15:30:00,41.04,41.09,41.04,41.07,25078.7102377592,41.04,41.09,41.04,41.07,25078.7102
2007-04-09 15:35:00,41.07,41.08,41.05,41.08,21821.73488220606,41.07,41.08,41.05,41.08,21821.7349
2007-04-09 15:40:00,41.08,41.08,41.04,41.08,51134.51308218435,41.08,41.08,41.04,41.08,51134.5131
2007-04-09 15:45:00,41.08,41.1,41.05,41.07,55151.449354033226,41.08,41.1,41.05,41.07,55151.4494
2007-04-09 15:50:00,41.07,41.07,41.02,41.02,114428.40082510044,41.07,41.07,41.02,41.02,114428.4008
2007-04-09 15:55:00,41.02,41.02,40.88,40.88,280859.84149386606,41.02,41.02,40.88,40.88,280859.8415
2007-04-10 09:30:00,40.77,40.88,40.7,40.88,66225.16556291391,40.77,40.88,40.7,40.88,66225.1656
2007-04-10 09:35:00,40.88,41.15,40.87,41.08,28878.51481923787,40.88,41.15,40.87,41.08,28878.5148
2007-04-10 09:40:00,41.08,41.19,41.05,41.14,28987.08066442297,41.08,41.19,41.05,41.14,28987.0807
2007-04-10 09:45:00,41.14,41.17,41.12,41.15,11616.54543480621,41.14,41.17,41.12,41.15,11616.5454
2007-04-10 09:50:00,41.15,41.24,41.15,41.22,18564.75952665292,41.15,41.24,41.15,41.22,18564.7595
2007-04-10 09:55:00,41.24,41.24,41.16,41.19,29529.9098903485,41.24,41.24,41.16,41.19,29529.9099
2007-04-10 10:00:00,41.18,41.21,41.16,41.16,45271.95744218869,41.18,41.21,41.16,41.16,45271.9574
2007-04-10 10:05:00,41.16,41.16,41.12,41.15,16936.271848876346,41.16,41.16,41.12,41.15,16936.2718
2007-04-10 10:10:00,41.16,41.16,41.11,41.13,126587.77548583216,41.16,41.16,41.11,41.13,126587.7755
2007-04-10 10:15:00,41.13,41.13,41.1,41.13,28009.98805775703,41.13,41.13,41.1,41.13,28009.9881
2007-04-10 10:20:00,41.13,41.13,41.04,41.05,21061.773965910324,41.13,41.13,41.04,41.05,21061.774
2007-04-10 10:25:00,41.05,41.08,41.04,41.04,9662.360221474324,41.05,41.08,41.04,41.04,9662.3602
2007-04-10 10:30:00,41.05,41.06,41.04,41.04,45489.0891325589,41.05,41.06,41.04,41.04,45489.0891
2007-04-10 10:35:00,41.03,41.03,40.92,40.92,35392.465530344154,41.03,41.03,40.92,40.92,35392.4655
2007-04-10 10:40:00,40.92,40.93,40.83,40.83,31158.39756812507,40.92,40.93,40.83,40.83,31158.3976
2007-04-10 10:45:00,40.83,40.86,40.82,40.83,21496.037346650744,40.83,40.86,40.82,40.83,21496.0373
2007-04-10 10:50:00,40.83,40.86,40.81,40.81,22581.69579850179,40.83,40.86,40.81,40.81,22581.6958
2007-04-10 10:55:00,40.81,40.81,40.71,40.74,37672.34827923135,40.81,40.81,40.71,40.74,37672.3483
2007-04-10 11:00:00,40.75,40.75,40.67,40.69,35718.16306589947,40.75,40.75,40.67,40.69,35718.1631
2007-04-10 11:05:00,40.69,40.76,40.66,40.75,29855.60742590381,40.69,40.76,40.66,40.75,29855.6074
2007-04-10 11:10:00,40.74,40.8,40.73,40.8,18564.75952665292,40.74,40.8,40.73,40.8,18564.7595
2007-04-10 11:15:00,40.8,40.9,40.8,40.88,17153.403539246552,40.8,40.9,40.8,40.88,17153.4035
2007-04-10 11:20:00,40.89,40.91,40.89,40.9,11073.716208880687,40.89,40.91,40.89,40.9,11073.7162
2007-04-10 11:25:00,40.91,40.94,40.9,40.92,20410.37889479969,40.91,40.94,40.9,40.92,20410.3789
2007-04-10 11:30:00,40.92,40.95,40.92,40.95,15416.350016284878,40.92,40.95,40.92,40.95,15416.35
2007-04-10 11:35:00,40.95,40.96,40.92,40.92,28987.08066442297,40.95,40.96,40.92,40.92,28987.0807
2007-04-10 11:40:00,40.92,40.93,40.9,40.92,14439.257409618936,40.92,40.93,40.9,40.92,14439.2574
2007-04-10 11:45:00,40.92,40.94,40.92,40.92,15850.613397025296,40.92,40.94,40.92,40.92,15850.6134
2007-04-10 11:50:00,40.92,40.92,40.9,40.9,6622.516556291391,40.92,40.92,40.9,40.9,6622.5166
2007-04-10 11:55:00,40.9,40.91,40.83,40.83,26381.50037998045,40.9,40.91,40.83,40.83,26381.5004
2007-04-10 12:00:00,40.83,40.86,40.81,40.85,51677.34230810987,40.83,40.86,40.81,40.85,51677.3423
2007-04-10 12:05:00,40.85,40.91,40.85,40.9,13462.164802952992,40.85,40.91,40.85,40.9,13462.1648
2007-04-10 12:10:00,40.89,40.9,40.87,40.9,13570.730648138097,40.89,40.9,40.87,40.9,13570.7306
2007-04-10 12:15:00,40.9,40.91,40.9,40.9,2605.5802844425143,40.9,40.91,40.9,40.9,2605.5803
2007-04-10 12:20:00,40.9,40.9,40.86,40.9,13462.164802952992,40.9,40.9,40.86,40.9,13462.1648
2007-04-10 12:25:00,40.89,40.91,40.89,40.9,32244.05601997612,40.89,40.91,40.89,40.9,32244.056
2007-04-10 12:30:00,40.9,40.91,40.9,40.91,9010.965150363696,40.9,40.91,40.9,40.91,9010.9652
2007-04-10 12:35:00,40.91,40.92,40.9,40.92,11073.716208880687,40.91,40.92,40.9,40.92,11073.7162
2007-04-10 12:40:00,40.92,40.92,40.9,40.91,11290.847899250895,40.92,40.92,40.9,40.91,11290.8479
2007-04-10 12:45:00,40.92,40.92,40.9,40.9,4885.463033329715,40.92,40.92,40.9,40.9,4885.463
2007-04-10 12:50:00,40.91,40.93,40.9,40.91,16936.271848876346,40.91,40.93,40.9,40.91,16936.2718
2007-04-10 12:55:00,40.91,40.93,40.87,40.87,46683.31342959505,40.91,40.93,40.87,40.87,46683.3134
2007-04-10 13:00:00,40.87,40.91,40.87,40.91,5211.160568885029,40.87,40.91,40.87,40.91,5211.1606
2007-04-10 13:05:00,40.91,40.94,40.91,40.92,17153.403539246552,40.91,40.94,40.91,40.92,17153.4035
2007-04-10 13:10:00,40.92,40.93,40.92,40.93,19107.58875257844,40.92,40.93,40.92,40.93,19107.5888
2007-04-10 13:15:00,40.92,40.94,40.92,40.92,10965.150363695582,40.92,40.94,40.92,40.92,10965.1504
2007-04-10 13:20:00,40.92,40.95,40.92,40.93,18456.19368146781,40.92,40.95,40.92,40.93,18456.1937
2007-04-10 13:25:00,40.92,40.93,40.9,40.93,15199.218325914668,40.92,40.93,40.9,40.93,15199.2183
2007-04-10 13:30:00,40.93,40.96,40.9,40.96,21387.47150146564,40.93,40.96,40.9,40.96,21387.4715
2007-04-10 13:35:00,40.96,41.01,40.96,41.0,26055.802844425143,40.96,41.01,40.96,41.0,26055.8028
2007-04-10 13:40:00,41.0,41.02,40.97,40.98,19650.417978503963,41.0,41.02,40.97,40.98,19650.418
2007-04-10 13:45:00,40.98,41.0,40.97,40.97,8685.267614808381,40.98,41.0,40.97,40.97,8685.2676
2007-04-10 13:50:00,40.97,40.97,40.91,40.92,25187.276082944307,40.97,40.97,40.91,40.92,25187.2761
2007-04-10 13:55:00,40.93,41.01,40.93,40.96,31158.39756812507,40.93,41.01,40.93,40.96,31158.3976
2007-04-10 14:00:00,40.97,41.01,40.96,40.98,18347.627836282707,40.97,41.01,40.96,40.98,18347.6278
2007-04-10 14:05:00,40.98,40.99,40.95,40.97,18564.75952665292,40.98,40.99,40.95,40.97,18564.7595
2007-04-10 14:10:00,40.97,40.98,40.95,40.95,11073.716208880687,40.97,40.98,40.95,40.95,11073.7162
2007-04-10 14:15:00,40.95,40.96,40.94,40.96,24101.61763109326,40.95,40.96,40.94,40.96,24101.6176
2007-04-10 14:20:00,40.95,40.96,40.94,40.96,22473.12995331669,40.95,40.96,40.94,40.96,22473.13
2007-04-10 14:25:00,40.96,40.99,40.94,40.94,22255.99826294648,40.96,40.99,40.94,40.94,22255.9983
2007-04-10 14:30:00,40.94,40.96,40.89,40.92,13896.42818369341,40.94,40.96,40.89,40.92,13896.4282
2007-04-10 14:35:00,40.92,41.0,40.92,40.94,62316.79513625014,40.92,41.0,40.92,40.94,62316.7951
2007-04-10 14:40:00,40.95,40.95,40.92,40.93,6948.214091846705,40.95,40.95,40.92,40.93,6948.2141
2007-04-10 14:45:00,40.92,40.92,40.88,40.88,17587.666919986972,40.92,40.92,40.88,40.88,17587.6669
2007-04-10 14:50:00,40.88,40.88,40.83,40.83,22798.827488872,40.88,40.88,40.83,40.83,22798.8275
2007-04-10 14:55:00,40.84,40.86,40.83,40.85,53848.659211811966,40.84,40.86,40.83,40.85,53848.6592
2007-04-10 15:00:00,40.84,40.87,40.84,40.86,40169.36271848877,40.84,40.87,40.84,40.86,40169.3627
2007-04-10 15:05:00,40.86,40.87,40.84,40.84,14222.125719248725,40.86,40.87,40.84,40.84,14222.1257
2007-04-10 15:10:00,40.85,40.88,40.85,40.87,21496.037346650744,40.85,40.88,40.85,40.87,21496.0373
2007-04-10 15:15:00,40.87,40.87,40.85,40.86,27141.4612962762,40.87,40.87,40.85,40.86,27141.4613
2007-04-10 15:20:00,40.86,40.9,40.86,40.9,48420.36695255672,40.86,40.9,40.86,40.9,48420.367
2007-04-10 15:25:00,40.9,40.92,40.89,40.9,45597.654977744,40.9,40.92,40.89,40.9,45597.655
2007-04-10 15:30:00,40.89,40.92,40.88,40.9,25404.40777331452,40.89,40.92,40.88,40.9,25404.4078
2007-04-10 15:35:00,40.9,40.93,40.9,40.9,47877.537726631206,40.9,40.93,40.9,40.9,47877.5377
2007-04-10 15:40:00,40.9,40.91,40.88,40.89,49397.45955922267,40.9,40.91,40.88,40.89,49397.4596
2007-04-10 15:45:00,40.88,40.89,40.84,40.85,57214.20041255021,40.88,40.89,40.84,40.85,57214.2004
2007-04-10 15:50:00,40.86,40.87,40.84,40.87,80447.29128216264,40.86,40.87,40.84,40.87,80447.2913
2007-04-10 15:55:00,40.86,40.92,40.86,40.91,80772.98881771795,40.86,40.92,40.86,40.91,80772.9888
2007-04-11 09:30:00,40.92,40.92,40.74,40.87,62208.22929106504,40.92,40.92,40.74,40.87,62208.2293
2007-04-11 09:35:00,40.86,40.9,40.73,40.73,16176.31093258061,40.86,40.9,40.73,40.73,16176.3109
2007-04-11 09:40:00,40.72,40.74,40.67,40.69,19758.98382368907,40.72,40.74,40.67,40.69,19758.9838
2007-04-11 09:45:00,40.7,40.7,40.57,40.66,29421.344045163394,40.7,40.7,40.57,40.66,29421.344
2007-04-11 09:50:00,40.67,40.68,40.49,40.55,25295.84192812941,40.67,40.68,40.49,40.55,25295.8419
2007-04-11 09:55:00,40.56,40.57,40.52,40.52,17804.798610357182,40.56,40.57,40.52,40.52,17804.7986
2007-04-11 10:00:00,40.51,40.52,40.48,40.5,17587.666919986972,40.51,40.52,40.48,40.5,17587.6669
2007-04-11 10:05:00,40.49,40.55,40.48,40.48,39300.83595700793,40.49,40.55,40.48,40.48,39300.836
2007-04-11 10:10:00,40.49,40.53,40.48,40.53,24644.446857018786,40.49,40.53,40.48,40.53,24644.4469
2007-04-11 10:15:00,40.52,40.54,40.37,40.39,43426.33807404191,40.52,40.54,40.37,40.39,43426.3381
2007-04-11 10:20:00,40.39,40.41,40.26,40.26,45706.22082292911,40.39,40.41,40.26,40.26,45706.2208
2007-04-11 10:25:00,40.27,40.38,40.27,40.33,50157.4204755184,40.27,40.38,40.27,40.33,50157.4205
2007-04-11 10:30:00,40.34,40.35,40.27,40.32,33004.01693627185,40.34,40.35,40.27,40.32,33004.0169
2007-04-11 10:35:00,40.32,40.34,40.27,40.27,23450.22255998263,40.32,40.34,40.27,40.27,23450.2226
2007-04-11 10:40:00,40.27,40.28,40.22,40.22,45163.39159700358,40.27,40.28,40.22,40.22,45163.3916
2007-04-11 10:45:00,40.21,40.21,40.07,40.14,48311.801107371626,40.21,40.21,40.07,40.14,48311.8011
2007-04-11 10:50:00,40.14,40.17,40.07,40.11,25187.276082944307,40.14,40.17,40.07,40.11,25187.2761
2007-04-11 10:55:00,40.1,40.15,40.06,40.12,23775.920095537946,40.1,40.15,40.06,40.12,23775.9201
2007-04-11 11:00:00,40.12,40.26,40.11,40.23,27684.29052220172,40.12,40.26,40.11,40.23,27684.2905
2007-04-11 11:05:00,40.22,40.22,40.16,40.16,17153.403539246552,40.22,40.22,40.16,40.16,17153.4035
2007-04-11 11:10:00,40.16,40.22,40.16,40.22,17913.364455542287,40.16,40.22,40.16,40.22,17913.3645
2007-04-11 11:15:00,40.23,40.27,40.22,40.26,21170.33981109543,40.23,40.27,40.22,40.26,21170.3398
2007-04-11 11:20:00,40.27,40.45,40.27,40.43,46791.87927478016,40.27,40.45,40.27,40.43,46791.8793
2007-04-11 11:25:00,40.42,40.42,40.32,40.33,19541.85213331886,40.42,40.42,40.32,40.33,19541.8521
2007-04-11 11:30:00,40.32,40.33,40.28,40.28,16610.57431332103,40.32,40.33,40.28,40.28,16610.5743
2007-04-11 11:35:00,40.28,40.31,40.26,40.31,9553.79437628922,40.28,40.31,40.26,40.31,9553.7944
2007-04-11 11:40:00,40.3,40.33,40.19,40.19,46031.91835848442,40.3,40.33,40.19,40.19,46031.9184
2007-04-11 11:45:00,40.2,40.31,40.2,40.3,16719.140158506136,40.2,40.31,40.2,40.3,16719.1402
2007-04-11 11:50:00,40.32,40.39,40.32,40.38,21061.773965910324,40.32,40.39,40.32,40.38,21061.774
2007-04-11 11:55:00,40.38,40.44,40.38,40.44,11942.242970361523,40.38,40.44,40.38,40.44,11942.243
2007-04-11 12:00:00,40.43,40.49,40.39,40.47,27358.592986646403,40.43,40.49,40.39,40.47,27358.593
2007-04-11 12:05:00,40.48,40.57,40.22,40.5,72304.85289327978,40.48,40.57,40.22,40.5,72304.8529
2007-04-11 12:10:00,40.49,40.51,40.44,40.47,12593.638041472152,40.49,40.51,40.44,40.47,12593.638
2007-04-11 12:15:00,40.48,40.51,40.47,40.51,8793.833459993486,40.48,40.51,40.47,40.51,8793.8335
2007-04-11 12:20:00,40.51,40.53,40.51,40.53,15633.481706655088,40.51,40.53,40.51,40.53,15633.4817
2007-04-11 12:25:00,40.52,40.53,40.52,40.53,6731.082401476496,40.52,40.53,40.52,40.53,6731.0824
2007-04-11 12:30:00,40.52,40.53,40.43,40.44,18456.19368146781,40.52,40.53,40.43,40.44,18456.1937
2007-04-11 12:35:00,40.45,40.47,40.44,40.45,7599.609162957334,40.45,40.47,40.44,40.45,7599.6092
2007-04-11 12:40:00,40.47,40.52,40.45,40.52,5862.555639995658,40.47,40.52,40.45,40.52,5862.5556
2007-04-11 12:45:00,40.52,40.52,40.51,40.52,7816.740853327544,40.52,40.52,40.51,40.52,7816.7409
2007-04-11 12:50:00,40.52,40.53,40.51,40.53,22255.99826294648,40.52,40.53,40.51,40.53,22255.9983
2007-04-11 12:55:00,40.52,40.53,40.5,40.5,9010.965150363696,40.52,40.53,40.5,40.5,9010.9652
2007-04-11 13:00:00,40.5,40.5,40.43,40.43,15959.1792422104,40.5,40.5,40.43,40.43,15959.1792
2007-04-11 13:05:00,40.43,40.51,40.4,40.49,27467.158831831508,40.43,40.51,40.4,40.49,27467.1588
2007-04-11 13:10:00,40.51,40.52,40.48,40.5,15959.1792422104,40.51,40.52,40.48,40.5,15959.1792
2007-04-11 13:15:00,40.5,40.51,40.5,40.5,5536.858104440344,40.5,40.51,40.5,40.5,5536.8581
2007-04-11 13:20:00,40.5,40.51,40.43,40.43,7382.477472587125,40.5,40.51,40.43,40.43,7382.4775
2007-04-11 13:25:00,40.45,40.45,40.44,40.45,11073.716208880687,40.45,40.45,40.44,40.45,11073.7162
2007-04-11 13:30:00,40.45,40.48,40.45,40.47,8033.872543697753,40.45,40.48,40.45,40.47,8033.8725
2007-04-11 13:35:00,40.48,40.49,40.45,40.45,7491.043317772229,40.48,40.49,40.45,40.45,7491.0433
2007-04-11 13:40:00,40.46,40.49,40.45,40.48,10639.452828140267,40.46,40.49,40.45,40.48,10639.4528
2007-04-11 13:45:00,40.48,40.48,40.4,40.42,64270.98034958202,40.48,40.48,40.4,40.42,64270.9803
2007-04-11 13:50:00,40.41,40.43,40.41,40.41,9553.79437628922,40.41,40.43,40.41,40.41,9553.7944
2007-04-11 13:55:00,40.4,40.4,40.36,40.37,16502.008468135926,40.4,40.4,40.36,40.37,16502.0085
2007-04-11 14:00:00,40.37,40.37,40.25,40.3,83270.00325697535,40.37,40.37,40.25,40.3,83270.0033
2007-04-11 14:05:00,40.31,40.34,40.25,40.32,25187.276082944307,40.31,40.34,40.25,40.32,25187.2761
2007-04-11 14:10:00,40.32,40.32,40.22,40.3,26164.368689610248,40.32,40.32,40.22,40.3,26164.3687
2007-04-11 14:15:00,40.29,40.33,40.2,40.24,46357.615894039736,40.29,40.33,40.2,40.24,46357.6159
2007-04-11 14:20:00,40.24,40.3,40.24,40.25,8033.872543697753,40.24,40.3,40.24,40.25,8033.8725
2007-04-11 14:25:00,40.26,40.3,40.24,40.25,30398.43665182933,40.26,40.3,40.24,40.25,30398.4367
2007-04-11 14:30:00,40.25,40.25,40.16,40.16,28769.948974052764,40.25,40.25,40.16,40.16,28769.949
2007-04-11 14:35:00,40.16,40.18,40.07,40.08,60688.307458473566,40.16,40.18,40.07,40.08,60688.3075
2007-04-11 14:40:00,40.09,40.09,40.04,40.06,51243.07892736945,40.09,40.09,40.04,40.06,51243.0789
2007-04-11 14:45:00,40.07,40.11,40.0,40.1,55694.27857995874,40.07,40.11,40.0,40.1,55694.2786
2007-04-11 14:50:00,40.1,40.21,40.1,40.15,104006.07968733036,40.1,40.21,40.1,40.15,104006.0797
2007-04-11 14:55:00,40.15,40.17,40.14,40.16,22147.43241776137,40.15,40.17,40.14,40.16,22147.4324
2007-04-11 15:00:00,40.15,40.22,40.11,40.2,49723.157094777984,40.15,40.22,40.11,40.2,49723.1571
2007-04-11 15:05:00,40.2,40.23,40.18,40.2,39517.96764737814,40.2,40.23,40.18,40.2,39517.9676
2007-04-11 15:10:00,40.2,40.26,40.19,40.23,25078.7102377592,40.2,40.26,40.19,40.23,25078.7102
2007-04-11 15:15:00,40.22,40.23,40.14,40.18,20410.37889479969,40.22,40.23,40.14,40.18,20410.3789
2007-04-11 15:20:00,40.19,40.27,40.19,40.25,28335.685593312344,40.19,40.27,40.19,40.25,28335.6856
2007-04-11 15:25:00,40.25,40.26,40.2,40.21,28769.948974052764,40.25,40.26,40.2,40.21,28769.949
2007-04-11 15:30:00,40.21,40.25,40.2,40.24,22798.827488872,40.21,40.25,40.2,40.24,22798.8275
2007-04-11 15:35:00,40.24,40.31,40.24,40.26,40603.62609922919,40.24,40.31,40.24,40.26,40603.6261
2007-04-11 15:40:00,40.27,40.3,40.25,40.29,62533.92682662035,40.27,40.3,40.25,40.29,62533.9268
2007-04-11 15:45:00,40.29,40.32,40.22,40.22,88372.59798067529,40.29,40.32,40.22,40.22,88372.598
2007-04-11 15:50:00,40.23,40.32,40.23,40.29,65139.50711106286,40.23,40.32,40.23,40.29,65139.5071
2007-04-11 15:55:00,40.3,40.3,40.2,40.2,161763.10932580612,40.3,40.3,40.2,40.2,161763.1093
2007-04-12 09:30:00,40.2,40.42,40.1,40.31,76864.61839105417,40.2,40.42,40.1,40.31,76864.6184
2007-04-12 09:35:00,40.31,40.39,40.3,40.38,24970.144392574097,40.31,40.39,40.3,40.38,24970.1444
2007-04-12 09:40:00,40.38,40.39,40.34,40.34,33546.84616219738,40.38,40.39,40.34,40.34,33546.8462
2007-04-12 09:45:00,40.33,40.39,40.26,40.28,38540.87504071219,40.33,40.39,40.26,40.28,38540.875
2007-04-12 09:50:00,40.28,40.35,40.26,40.27,16393.44262295082,40.28,40.35,40.26,40.27,16393.4426
2007-04-12 09:55:00,40.26,40.31,40.17,40.3,23667.35425035284,40.26,40.31,40.17,40.3,23667.3543
2007-04-12 10:00:00,40.29,40.36,40.29,40.33,41255.02117033981,40.29,40.36,40.29,40.33,41255.0212
2007-04-12 10:05:00,40.33,40.36,40.3,40.34,33655.41200738248,40.33,40.36,40.3,40.34,33655.412
2007-04-12 10:10:00,40.33,40.34,40.25,40.3,28552.817283682554,40.33,40.34,40.25,40.3,28552.8173
2007-04-12 10:15:00,40.3,40.39,40.23,40.39,54500.0542829226,40.3,40.39,40.23,40.39,54500.0543
2007-04-12 10:20:00,40.39,40.49,40.36,40.48,67636.52155032028,40.39,40.49,40.36,40.48,67636.5216
2007-04-12 10:25:00,40.49,40.53,40.44,40.48,58516.99055477147,40.49,40.53,40.44,40.48,58516.9906
2007-04-12 10:30:00,40.49,40.57,40.46,40.53,137010.0966236022,40.49,40.57,40.46,40.53,137010.0966
2007-04-12 10:35:00,40.54,40.58,40.54,40.55,135055.91141027035,40.54,40.58,40.54,40.55,135055.9114
2007-04-12 10:40:00,40.55,40.63,40.55,40.62,40929.3236347845,40.55,40.63,40.55,40.62,40929.3236
2007-04-12 10:45:00,40.63,40.78,40.63,40.7,78818.80360438606,40.63,40.78,40.63,40.7,78818.8036
2007-04-12 10:50:00,40.7,40.86,40.69,40.79,54391.48843773749,40.7,40.86,40.69,40.79,54391.4884
2007-04-12 10:55:00,40.78,40.87,40.77,40.85,66876.56063402454,40.78,40.87,40.77,40.85,66876.5606
2007-04-12 11:00:00,40.85,40.87,40.82,40.84,35501.03137552926,40.85,40.87,40.82,40.84,35501.0314
2007-04-12 11:05:00,40.84,40.87,40.84,40.86,44186.29899033765,40.84,40.87,40.84,40.86,44186.299
2007-04-12 11:10:00,40.85,40.88,40.81,40.81,38432.30919552709,40.85,40.88,40.81,40.81,38432.3092
2007-04-12 11:15:00,40.8,40.84,40.78,40.78,61556.834219954406,40.8,40.84,40.78,40.78,61556.8342
2007-04-12 11:20:00,40.78,40.83,40.76,40.79,25295.84192812941,40.78,40.83,40.76,40.79,25295.8419
2007-04-12 11:25:00,40.78,40.84,40.78,40.84,27467.158831831508,40.78,40.84,40.78,40.84,27467.1588
2007-04-12 11:30:00,40.84,40.85,40.8,40.83,29421.344045163394,40.84,40.85,40.8,40.83,29421.344
2007-04-12 11:35:00,40.82,40.84,40.79,40.84,21713.169037020954,40.82,40.84,40.79,40.84,21713.169
2007-04-12 11:40:00,40.83,40.84,40.8,40.84,36043.860601454784,40.83,40.84,40.8,40.84,36043.8606
2007-04-12 11:45:00,40.84,40.89,40.84,40.85,22364.564108131584,40.84,40.89,40.84,40.85,22364.5641
2007-04-12 11:50:00,40.85,40.87,40.84,40.85,12376.506351101943,40.85,40.87,40.84,40.85,12376.5064
2007-04-12 11:55:00,40.85,40.89,40.85,40.88,14330.69156443383,40.85,40.89,40.85,40.88,14330.6916
2007-04-12 12:00:00,40.88,40.99,40.88,40.96,49831.72293996309,40.88,40.99,40.88,40.96,49831.7229
2007-04-12 12:05:00,40.96,41.06,40.95,41.06,60688.307458473566,40.96,41.06,40.95,41.06,60688.3075
2007-04-12 12:10:00,41.07,41.1,40.96,40.98,41689.28455108023,41.07,41.1,40.96,40.98,41689.2846
2007-04-12 12:15:00,40.99,41.04,40.98,41.03,23884.48594072305,40.99,41.04,40.98,41.03,23884.4859
2007-04-12 12:20:00,41.03,41.03,40.96,41.01,17804.798610357182,41.03,41.03,40.96,41.01,17804.7986
2007-04-12 12:25:00,41.01,41.05,40.98,41.05,21930.300727391164,41.01,41.05,40.98,41.05,21930.3007
2007-04-12 12:30:00,41.04,41.05,41.02,41.03,24427.31516664857,41.04,41.05,41.02,41.03,24427.3152
2007-04-12 12:35:00,41.02,41.06,41.0,41.04,14004.994028878516,41.02,41.06,41.0,41.04,14004.994
2007-04-12 12:40:00,41.03,41.06,41.03,41.05,5862.555639995658,41.03,41.06,41.03,41.05,5862.5556
2007-04-12 12:45:00,41.04,41.08,41.04,41.07,10748.018673325372,41.04,41.08,41.04,41.07,10748.0187
2007-04-12 12:50:00,41.06,41.07,41.05,41.06,6948.214091846705,41.06,41.07,41.05,41.06,6948.2141
2007-04-12 12:55:00,41.05,41.08,41.05,41.08,19976.11551405928,41.05,41.08,41.05,41.08,19976.1155
2007-04-12 13:00:00,41.08,41.08,41.06,41.08,29204.212354793184,41.08,41.08,41.06,41.08,29204.2124
2007-04-12 13:05:00,41.08,41.13,41.08,41.12,35283.89968515905,41.08,41.13,41.08,41.12,35283.8997
2007-04-12 13:10:00,41.12,41.12,41.04,41.04,29095.64650960808,41.12,41.12,41.04,41.04,29095.6465
2007-04-12 13:15:00,41.04,41.13,41.04,41.13,16936.271848876346,41.04,41.13,41.04,41.13,16936.2718
2007-04-12 13:20:00,41.13,41.23,41.12,41.22,46140.484203669526,41.13,41.23,41.12,41.22,46140.4842
2007-04-12 13:25:00,41.22,41.3,41.2,41.29,46900.44511996526,41.22,41.3,41.2,41.29,46900.4451
2007-04-12 13:30:00,41.29,41.41,41.29,41.39,78384.54022364564,41.29,41.41,41.29,41.39,78384.5402
2007-04-12 13:35:00,41.39,41.41,41.33,41.33,48094.669417001416,41.39,41.41,41.33,41.33,48094.6694
2007-04-12 13:40:00,41.34,41.39,41.32,41.35,25621.539463684727,41.34,41.39,41.32,41.35,25621.5395
2007-04-12 13:45:00,41.36,41.39,41.35,41.38,17044.837694061447,41.36,41.39,41.35,41.38,17044.8377
2007-04-12 13:50:00,41.38,41.4,41.38,41.39,18890.45706220823,41.38,41.4,41.38,41.39,18890.4571
2007-04-12 13:55:00,41.39,41.39,41.38,41.38,18239.0619910976,41.39,41.39,41.38,41.38,18239.062
2007-04-12 14:00:00,41.38,41.39,41.36,41.38,22473.12995331669,41.38,41.39,41.36,41.38,22473.13
2007-04-12 14:05:00,41.37,41.37,41.27,41.37,80338.72543697753,41.37,41.37,41.27,41.37,80338.7254
2007-04-12 14:10:00,41.36,41.37,41.33,41.37,24210.18347627836,41.36,41.37,41.33,41.37,24210.1835
2007-04-12 14:15:00,41.36,41.37,41.29,41.3,72304.85289327978,41.36,41.37,41.29,41.3,72304.8529
2007-04-12 14:20:00,41.29,41.35,41.29,41.34,45923.35251329932,41.29,41.35,41.29,41.34,45923.3525
2007-04-12 14:25:00,41.34,41.34,41.3,41.3,17153.403539246552,41.34,41.34,41.3,41.3,17153.4035
2007-04-12 14:30:00,41.29,41.32,41.24,41.26,41797.85039626533,41.29,41.32,41.24,41.26,41797.8504
2007-04-12 14:35:00,41.26,41.34,41.26,41.34,36912.38736293562,41.26,41.34,41.26,41.34,36912.3874
2007-04-12 14:40:00,41.34,41.43,41.32,41.41,60688.307458473566,41.34,41.43,41.32,41.41,60688.3075
2007-04-12 14:45:00,41.41,41.42,41.37,41.41,49614.59124959288,41.41,41.42,41.37,41.41,49614.5912
2007-04-12 14:50:00,41.41,41.43,41.37,41.4,71219.19444142873,41.41,41.43,41.37,41.4,71219.1944
2007-04-12 14:55:00,41.4,41.42,41.36,41.37,27467.158831831508,41.4,41.42,41.36,41.37,27467.1588
2007-04-12 15:00:00,41.38,41.4,41.36,41.36,33655.41200738248,41.38,41.4,41.36,41.36,33655.412
2007-04-12 15:05:00,41.37,41.37,41.36,41.36,14656.389099989145,41.37,41.37,41.36,41.36,14656.3891
2007-04-12 15:10:00,41.36,41.37,41.28,41.28,49071.76202366736,41.36,41.37,41.28,41.28,49071.762
2007-04-12 15:15:00,41.28,41.31,41.26,41.31,34632.50461404842,41.28,41.31,41.26,41.31,34632.5046
2007-04-12 15:20:00,41.3,41.39,41.3,41.39,23450.22255998263,41.3,41.39,41.3,41.39,23450.2226
2007-04-12 15:25:00,41.38,41.44,41.37,41.41,39735.09933774835,41.38,41.44,41.37,41.41,39735.0993
2007-04-12 15:30:00,41.41,41.42,41.39,41.39,18890.45706220823,41.41,41.42,41.39,41.39,18890.4571
2007-04-12 15:35:00,41.39,41.41,41.36,41.41,41255.02117033981,41.39,41.41,41.36,41.41,41255.0212
2007-04-12 15:40:00,41.41,41.41,41.39,41.4,44403.430680707854,41.41,41.41,41.39,41.4,44403.4307
2007-04-12 15:45:00,41.4,41.44,41.4,41.42,60905.439148843776,41.4,41.44,41.4,41.42,60905.4391
2007-04-12 15:50:00,41.41,41.5,41.41,41.47,72739.1162740202,41.41,41.5,41.41,41.47,72739.1163
2007-04-12 15:55:00,41.48,41.52,41.47,41.5,106177.39659103246,41.48,41.52,41.47,41.5,106177.3966
2007-04-13 09:30:00,41.5,41.68,41.3,41.33,80338.72543697753,41.5,41.68,41.3,41.33,80338.7254
2007-04-13 09:35:00,41.34,41.39,41.3,41.3,44729.12821626317,41.34,41.39,41.3,41.3,44729.1282
2007-04-13 09:40:00,41.31,41.41,41.3,41.39,89783.95396808164,41.31,41.41,41.3,41.39,89783.954
2007-04-13 09:45:00,41.39,41.55,41.39,41.52,42123.54793182065,41.39,41.55,41.39,41.52,42123.5479
2007-04-13 09:50:00,41.53,41.53,41.45,41.46,36260.992291824994,41.53,41.53,41.45,41.46,36260.9923
2007-04-13 09:55:00,41.45,41.52,41.45,41.52,33872.54369775269,41.45,41.52,41.45,41.52,33872.5437
2007-04-13 10:00:00,41.5,41.5,41.37,41.48,37455.21658886115,41.5,41.5,41.37,41.48,37455.2166
2007-04-13 10:05:00,41.46,41.54,41.45,41.48,111822.8205406579,41.46,41.54,41.45,41.48,111822.8205
2007-04-13 10:10:00,41.48,41.5,41.45,41.47,64379.54619476713,41.48,41.5,41.45,41.47,64379.5462
2007-04-13 10:15:00,41.47,41.48,41.41,41.42,24210.18347627836,41.47,41.48,41.41,41.42,24210.1835
2007-04-13 10:20:00,41.42,41.5,41.42,41.47,27358.592986646403,41.42,41.5,41.42,41.47,27358.593
2007-04-13 10:25:00,41.46,41.49,41.44,41.48,25295.84192812941,41.46,41.49,41.44,41.48,25295.8419
2007-04-13 10:30:00,41.49,41.52,41.49,41.5,22364.564108131584,41.49,41.52,41.49,41.5,22364.5641
2007-04-13 10:35:00,41.51,41.65,41.5,41.56,37020.95320812073,41.51,41.65,41.5,41.56,37020.9532
2007-04-13 10:40:00,41.57,41.67,41.57,41.63,35609.597220714364,41.57,41.67,41.57,41.63,35609.5972
2007-04-13 10:45:00,41.63,41.73,41.59,41.66,58191.29301921616,41.63,41.73,41.59,41.66,58191.293
2007-04-13 10:50:00,41.65,41.68,41.62,41.63,28769.948974052764,41.65,41.68,41.62,41.63,28769.949
2007-04-13 10:55:00,41.63,41.69,41.62,41.68,63511.01943328629,41.63,41.69,41.62,41.68,63511.0194
2007-04-13 11:00:00,41.68,41.69,41.65,41.66,29204.212354793184,41.68,41.69,41.65,41.66,29204.2124
2007-04-13 11:05:00,41.65,41.69,41.64,41.66,45163.39159700358,41.65,41.69,41.64,41.66,45163.3916
2007-04-13 11:10:00,41.65,41.68,41.62,41.64,29312.77819997829,41.65,41.68,41.62,41.64,29312.7782
2007-04-13 11:15:00,41.64,41.66,41.59,41.59,29529.9098903485,41.64,41.66,41.59,41.59,29529.9099
2007-04-13 11:20:00,41.6,41.61,41.59,41.6,28335.685593312344,41.6,41.61,41.59,41.6,28335.6856
2007-04-13 11:25:00,41.6,41.65,41.6,41.62,51568.77646292477,41.6,41.65,41.6,41.62,51568.7765
2007-04-13 11:30:00,41.62,41.65,41.6,41.62,34958.202149603734,41.62,41.65,41.6,41.62,34958.2021
2007-04-13 11:35:00,41.63,41.67,41.63,41.65,17044.837694061447,41.63,41.67,41.63,41.65,17044.8377
2007-04-13 11:40:00,41.66,41.68,41.63,41.64,19758.98382368907,41.66,41.68,41.63,41.64,19758.9838
2007-04-13 11:45:00,41.64,41.75,41.63,41.75,18347.627836282707,41.64,41.75,41.63,41.75,18347.6278
2007-04-13 11:50:00,41.74,41.77,41.73,41.73,14439.257409618936,41.74,41.77,41.73,41.73,14439.2574
2007-04-13 11:55:00,41.73,41.74,41.68,41.7,11725.111279991315,41.73,41.74,41.68,41.7,11725.1113
2007-04-13 12:00:00,41.71,41.72,41.67,41.67,6839.648246661601,41.71,41.72,41.67,41.67,6839.6482
2007-04-13 12:05:00,41.67,41.71,41.67,41.69,11616.54543480621,41.67,41.71,41.67,41.69,11616.5454
2007-04-13 12:10:00,41.68,41.73,41.67,41.7,24427.31516664857,41.68,41.73,41.67,41.7,24427.3152
2007-04-13 12:15:00,41.7,41.72,41.67,41.68,28009.98805775703,41.7,41.72,41.67,41.68,28009.9881
2007-04-13 12:20:00,41.7,41.71,41.68,41.7,17696.232765172077,41.7,41.71,41.68,41.7,17696.2328
2007-04-13 12:25:00,41.7,41.7,41.69,41.69,6839.648246661601,41.7,41.7,41.69,41.69,6839.6482
2007-04-13 12:30:00,41.69,41.78,41.69,41.76,35609.597220714364,41.69,41.78,41.69,41.76,35609.5972
2007-04-13 12:35:00,41.75,41.81,41.75,41.78,42449.24546737597,41.75,41.81,41.75,41.78,42449.2455
2007-04-13 12:40:00,41.79,41.83,41.77,41.83,38323.74335034198,41.79,41.83,41.77,41.83,38323.7434
2007-04-13 12:45:00,41.83,41.87,41.77,41.86,106394.52828140269,41.83,41.87,41.77,41.86,106394.5283
2007-04-13 12:50:00,41.87,41.93,41.82,41.91,49940.288785148194,41.87,41.93,41.82,41.91,49940.2888
2007-04-13 12:55:00,41.92,41.99,41.91,41.92,28552.817283682554,41.92,41.99,41.91,41.92,28552.8173
2007-04-13 13:00:00,41.92,41.93,41.89,41.91,13787.862338508306,41.92,41.93,41.89,41.91,13787.8623
2007-04-13 13:05:00,41.92,41.94,41.86,41.93,15959.1792422104,41.92,41.94,41.86,41.93,15959.1792
2007-04-13 13:10:00,41.95,41.97,41.86,41.86,28661.38312886766,41.95,41.97,41.86,41.86,28661.3831
2007-04-13 13:15:00,41.87,41.94,41.86,41.92,22690.261643686896,41.87,41.94,41.86,41.92,22690.2616
2007-04-13 13:20:00,41.92,41.92,41.81,41.87,134187.3846487895,41.92,41.92,41.81,41.87,134187.3846
2007-04-13 13:25:00,41.88,41.92,41.87,41.89,12267.940505916838,41.88,41.92,41.87,41.89,12267.9405
2007-04-13 13:30:00,41.9,41.98,41.89,41.95,16827.70600369124,41.9,41.98,41.89,41.95,16827.706
2007-04-13 13:35:00,41.95,41.99,41.92,41.99,13896.42818369341,41.95,41.99,41.92,41.99,13896.4282
2007-04-13 13:40:00,41.99,41.99,41.96,41.97,24970.144392574097,41.99,41.99,41.96,41.97,24970.1444
2007-04-13 13:45:00,41.96,41.98,41.93,41.97,20084.681359244383,41.96,41.98,41.93,41.97,20084.6814
2007-04-13 13:50:00,41.96,41.96,41.89,41.89,11399.413744436,41.96,41.96,41.89,41.89,11399.4137
2007-04-13 13:55:00,41.89,41.91,41.88,41.91,10530.886982955162,41.89,41.91,41.88,41.91,10530.887
2007-04-13 14:00:00,41.91,41.93,41.88,41.9,16393.44262295082,41.91,41.93,41.88,41.9,16393.4426
2007-04-13 14:05:00,41.9,41.9,41.84,41.84,23558.788405167736,41.9,41.9,41.84,41.84,23558.7884
2007-04-13 14:10:00,41.85,41.87,41.82,41.87,19650.417978503963,41.85,41.87,41.82,41.87,19650.418
2007-04-13 14:15:00,41.86,41.88,41.86,41.88,12376.506351101943,41.86,41.88,41.86,41.88,12376.5064
2007-04-13 14:20:00,41.87,41.93,41.87,41.89,19433.28628813376,41.87,41.93,41.87,41.89,19433.2863
2007-04-13 14:25:00,41.9,41.9,41.82,41.87,26598.632070350668,41.9,41.9,41.82,41.87,26598.6321
2007-04-13 14:30:00,41.86,41.87,41.86,41.86,13353.598957767888,41.86,41.87,41.86,41.86,13353.599
2007-04-13 14:35:00,41.86,41.89,41.85,41.89,17804.798610357182,41.86,41.89,41.85,41.89,17804.7986
2007-04-13 14:40:00,41.89,41.94,41.89,41.94,35609.597220714364,41.89,41.94,41.89,41.94,35609.5972
2007-04-13 14:45:00,41.94,41.98,41.91,41.94,37455.21658886115,41.94,41.98,41.91,41.94,37455.2166
2007-04-13 14:50:00,41.94,41.97,41.91,41.93,50591.68385625882,41.94,41.97,41.91,41.93,50591.6839
2007-04-13 14:55:00,41.93,41.96,41.92,41.96,21496.037346650744,41.93,41.96,41.92,41.96,21496.0373
2007-04-13 15:00:00,41.96,41.96,41.91,41.93,25078.7102377592,41.96,41.96,41.91,41.93,25078.7102
2007-04-13 15:05:00,41.92,41.93,41.91,41.92,25730.10530886983,41.92,41.93,41.91,41.92,25730.1053
2007-04-13 15:10:00,41.93,42.0,41.93,41.97,52220.17153403539,41.93,42.0,41.93,41.97,52220.1715
2007-04-13 15:15:00,41.98,42.0,41.94,41.99,31375.52925849528,41.98,42.0,41.94,41.99,31375.5293
2007-04-13 15:20:00,41.99,42.0,41.95,42.0,46791.87927478016,41.99,42.0,41.95,42.0,46791.8793
2007-04-13 15:25:00,42.0,42.0,41.96,41.97,38106.61165997177,42.0,42.0,41.96,41.97,38106.6117
2007-04-13 15:30:00,41.98,42.0,41.98,41.98,22798.827488872,41.98,42.0,41.98,41.98,22798.8275
2007-04-13 15:35:00,41.99,42.0,41.96,41.99,81858.647269569,41.99,42.0,41.96,41.99,81858.6473
2007-04-13 15:40:00,41.99,42.02,41.97,42.0,73173.37965476062,41.99,42.02,41.97,42.0,73173.3797
2007-04-13 15:45:00,42.01,42.04,41.99,42.03,64705.24373032244,42.01,42.04,41.99,42.03,64705.2437
2007-04-13 15:50:00,42.02,42.03,42.0,42.02,90001.08565845185,42.02,42.03,42.0,42.02,90001.0857
2007-04-13 15:55:00,42.01,42.02,41.97,41.98,95863.64129844752,42.01,42.02,41.97,41.98,95863.6413
2007-04-16 09:30:00,41.97,41.97,41.83,41.89,51894.47399848008,41.97,41.97,41.83,41.89,51894.474
2007-04-16 09:35:00,41.89,41.97,41.85,41.97,20844.642275540114,41.89,41.97,41.85,41.97,20844.6423
2007-04-16 09:40:00,41.97,42.2,41.95,42.09,35609.597220714364,41.97,42.2,41.95,42.09,35609.5972
2007-04-16 09:45:00,42.09,42.11,42.03,42.11,11616.54543480621,42.09,42.11,42.03,42.11,11616.5454
2007-04-16 09:50:00,42.1,42.12,41.95,42.06,28118.55390294213,42.1,42.12,41.95,42.06,28118.5539
2007-04-16 09:55:00,42.08,42.28,42.08,42.22,48420.36695255672,42.08,42.28,42.08,42.22,48420.367
2007-04-16 10:00:00,42.22,42.22,42.11,42.14,18673.325371838026,42.22,42.22,42.11,42.14,18673.3254
2007-04-16 10:05:00,42.14,42.25,42.14,42.24,21930.300727391164,42.14,42.25,42.14,42.24,21930.3007
2007-04-16 10:10:00,42.21,42.25,42.19,42.22,37672.34827923135,42.21,42.25,42.19,42.22,37672.3483
2007-04-16 10:15:00,42.2,42.21,42.19,42.2,23124.52502442732,42.2,42.21,42.19,42.2,23124.525
2007-04-16 10:20:00,42.21,42.24,42.19,42.19,18564.75952665292,42.21,42.24,42.19,42.19,18564.7595
2007-04-16 10:25:00,42.19,42.2,42.09,42.1,25730.10530886983,42.19,42.2,42.09,42.1,25730.1053
2007-04-16 10:30:00,42.11,42.13,42.08,42.12,22473.12995331669,42.11,42.13,42.08,42.12,22473.13
2007-04-16 10:35:00,42.13,42.15,42.1,42.14,35501.03137552926,42.13,42.15,42.1,42.14,35501.0314
2007-04-16 10:40:00,42.12,42.13,42.09,42.13,13245.033112582782,42.12,42.13,42.09,42.13,13245.0331
2007-04-16 10:45:00,42.13,42.16,42.06,42.08,15090.652480729565,42.13,42.16,42.06,42.08,15090.6525
2007-04-16 10:50:00,42.08,42.09,42.0,42.01,18130.496145912497,42.08,42.09,42.0,42.01,18130.4961
2007-04-16 10:55:00,42.01,42.03,42.0,42.01,12376.506351101943,42.01,42.03,42.0,42.01,12376.5064
2007-04-16 11:00:00,42.0,42.0,41.95,41.97,21496.037346650744,42.0,42.0,41.95,41.97,21496.0373
2007-04-16 11:05:00,41.97,41.97,41.93,41.93,20301.8130496146,41.97,41.97,41.93,41.93,20301.813
2007-04-16 11:10:00,41.93,41.97,41.91,41.96,18347.627836282707,41.93,41.97,41.91,41.96,18347.6278
2007-04-16 11:15:00,41.96,41.96,41.9,41.92,14113.55987406362,41.96,41.96,41.9,41.92,14113.5599
2007-04-16 11:20:00,41.92,41.96,41.91,41.94,17587.666919986972,41.92,41.96,41.91,41.94,17587.6669
2007-04-16 11:25:00,41.93,41.97,41.93,41.96,10313.755292584952,41.93,41.97,41.93,41.96,10313.7553
2007-04-16 11:30:00,41.96,42.14,41.96,42.14,44837.69406144827,41.96,42.14,41.96,42.14,44837.6941
2007-04-16 11:35:00,42.15,42.25,42.14,42.18,39192.27011182282,42.15,42.25,42.14,42.18,39192.2701
2007-04-16 11:40:00,42.18,42.21,42.14,42.21,20844.642275540114,42.18,42.21,42.14,42.21,20844.6423
2007-04-16 11:45:00,42.2,42.25,42.18,42.22,10422.321137770055,42.2,42.25,42.18,42.22,10422.3211
2007-04-16 11:50:00,42.22,42.26,42.2,42.23,20844.642275540114,42.22,42.26,42.2,42.23,20844.6423
2007-04-16 11:55:00,42.23,42.25,42.22,42.22,13245.033112582782,42.23,42.25,42.22,42.22,13245.0331
2007-04-16 12:00:00,42.23,42.26,42.22,42.24,19758.98382368907,42.23,42.26,42.22,42.24,19758.9838
2007-04-16 12:05:00,42.25,42.26,42.23,42.26,19650.417978503963,42.25,42.26,42.23,42.26,19650.418
2007-04-16 12:10:00,42.26,42.26,42.22,42.23,6405.384865921182,42.26,42.26,42.22,42.23,6405.3849
2007-04-16 12:15:00,42.22,42.22,42.17,42.18,16936.271848876346,42.22,42.22,42.17,42.18,16936.2718
2007-04-16 12:20:00,42.18,42.2,42.16,42.19,9010.965150363696,42.18,42.2,42.16,42.19,9010.9652
2007-04-16 12:25:00,42.18,42.19,42.11,42.11,16502.008468135926,42.18,42.19,42.11,42.11,16502.0085
2007-04-16 12:30:00,42.12,42.13,42.07,42.08,23558.788405167736,42.12,42.13,42.07,42.08,23558.7884
2007-04-16 12:35:00,42.07,42.08,42.04,42.08,22147.43241776137,42.07,42.08,42.04,42.08,22147.4324
2007-04-16 12:40:00,42.06,42.1,42.06,42.1,19541.85213331886,42.06,42.1,42.06,42.1,19541.8521
2007-04-16 12:45:00,42.09,42.11,42.06,42.07,13353.598957767888,42.09,42.11,42.06,42.07,13353.599
2007-04-16 12:50:00,42.05,42.09,42.05,42.07,18021.930300727392,42.05,42.09,42.05,42.07,18021.9303
2007-04-16 12:55:00,42.07,42.11,42.06,42.11,19541.85213331886,42.07,42.11,42.06,42.11,19541.8521
2007-04-16 13:00:00,42.1,42.19,42.09,42.19,13787.862338508306,42.1,42.19,42.09,42.19,13787.8623
2007-04-16 13:05:00,42.19,42.2,42.15,42.2,14873.520790359353,42.19,42.2,42.15,42.2,14873.5208
2007-04-16 13:10:00,42.2,42.2,42.15,42.18,7925.306698512648,42.2,42.2,42.15,42.18,7925.3067
2007-04-16 13:15:00,42.16,42.18,42.14,42.16,16936.271848876346,42.16,42.18,42.14,42.16,16936.2718
2007-04-16 13:20:00,42.15,42.16,42.09,42.09,10639.452828140267,42.15,42.16,42.09,42.09,10639.4528
2007-04-16 13:25:00,42.1,42.1,42.09,42.09,20736.07643035501,42.1,42.1,42.09,42.09,20736.0764
2007-04-16 13:30:00,42.09,42.11,42.09,42.09,14113.55987406362,42.09,42.11,42.09,42.09,14113.5599
2007-04-16 13:35:00,42.09,42.09,42.05,42.05,23450.22255998263,42.09,42.09,42.05,42.05,23450.2226
2007-04-16 13:40:00,42.05,42.05,41.98,41.98,24644.446857018786,42.05,42.05,41.98,41.98,24644.4469
2007-04-16 13:45:00,41.98,41.98,41.94,41.97,31701.22679405059,41.98,41.98,41.94,41.97,31701.2268
2007-04-16 13:50:00,41.96,41.97,41.9,41.91,30832.700032569755,41.96,41.97,41.9,41.91,30832.7
2007-04-16 13:55:00,41.91,41.92,41.88,41.88,33329.71447182717,41.91,41.92,41.88,41.88,33329.7145
2007-04-16 14:00:00,41.88,41.9,41.85,41.87,48420.36695255672,41.88,41.9,41.85,41.87,48420.367
2007-04-16 14:05:00,41.87,41.87,41.85,41.85,30832.700032569755,41.87,41.87,41.85,41.85,30832.7
2007-04-16 14:10:00,41.85,41.85,41.8,41.83,40169.36271848877,41.85,41.85,41.8,41.83,40169.3627
2007-04-16 14:15:00,41.83,41.95,41.83,41.95,31266.96341331017,41.83,41.95,41.83,41.95,31266.9634
2007-04-16 14:20:00,41.96,41.96,41.91,41.91,20844.642275540114,41.96,41.96,41.91,41.91,20844.6423
2007-04-16 14:25:00,41.9,41.92,41.89,41.9,26490.066225165563,41.9,41.92,41.89,41.9,26490.0662
2007-04-16 14:30:00,41.89,41.9,41.89,41.9,25947.23699924004,41.89,41.9,41.89,41.9,25947.237
2007-04-16 14:35:00,41.89,41.94,41.89,41.93,34523.938768863314,41.89,41.94,41.89,41.93,34523.9388
2007-04-16 14:40:00,41.94,41.97,41.93,41.97,25621.539463684727,41.94,41.97,41.93,41.97,25621.5395
2007-04-16 14:45:00,41.97,41.98,41.96,41.97,28661.38312886766,41.97,41.98,41.96,41.97,28661.3831
2007-04-16 14:50:00,41.97,41.97,41.96,41.96,28335.685593312344,41.97,41.97,41.96,41.96,28335.6856
2007-04-16 14:55:00,41.97,41.97,41.9,41.9,36803.82151775052,41.97,41.97,41.9,41.9,36803.8215
2007-04-16 15:00:00,41.9,41.93,41.9,41.93,40495.06025404408,41.9,41.93,41.9,41.93,40495.0603
2007-04-16 15:05:00,41.93,41.93,41.92,41.93,19650.417978503963,41.93,41.93,41.92,41.93,19650.418
2007-04-16 15:10:00,41.93,41.93,41.92,41.92,34306.807078493104,41.93,41.93,41.92,41.92,34306.8071
2007-04-16 15:15:00,41.92,41.93,41.92,41.93,32569.75355553143,41.92,41.93,41.92,41.93,32569.7536
2007-04-16 15:20:00,41.92,41.93,41.89,41.89,45380.52328737379,41.92,41.93,41.89,41.89,45380.5233
2007-04-16 15:25:00,41.89,41.9,41.85,41.88,55042.88350884812,41.89,41.9,41.85,41.88,55042.8835
2007-04-16 15:30:00,41.87,41.92,41.85,41.86,44403.430680707854,41.87,41.92,41.85,41.86,44403.4307
2007-04-16 15:35:00,41.86,41.86,41.84,41.85,33004.01693627185,41.86,41.86,41.84,41.85,33004.0169
2007-04-16 15:40:00,41.85,41.85,41.83,41.84,61014.00499402888,41.85,41.85,41.83,41.84,61014.005
2007-04-16 15:45:00,41.84,41.84,41.78,41.81,70350.66767994789,41.84,41.84,41.78,41.81,70350.6677
2007-04-16 15:50:00,41.81,41.85,41.8,41.85,91412.4416458582,41.81,41.85,41.8,41.85,91412.4416
2007-04-16 15:55:00,41.85,41.88,41.81,41.87,148518.07621322334,41.85,41.88,41.81,41.87,148518.0762
2007-04-17 09:30:00,41.81,42.05,41.76,42.04,63402.45358810118,41.81,42.05,41.76,42.04,63402.4536
2007-04-17 09:35:00,42.02,42.02,41.85,41.93,51785.90815329498,42.02,42.02,41.85,41.93,51785.9082
2007-04-17 09:40:00,41.92,41.96,41.91,41.95,43317.7722288568,41.92,41.96,41.91,41.95,43317.7722
2007-04-17 09:45:00,41.96,42.08,41.94,42.04,43317.7722288568,41.96,42.08,41.94,42.04,43317.7722
2007-04-17 09:50:00,42.04,42.19,42.04,42.17,71327.76028661383,42.04,42.19,42.04,42.17,71327.7603
2007-04-17 09:55:00,42.17,42.23,42.09,42.09,50917.38139181414,42.17,42.23,42.09,42.09,50917.3814
2007-04-17 10:00:00,42.1,42.18,42.07,42.11,41472.15286071002,42.1,42.18,42.07,42.11,41472.1529
2007-04-17 10:05:00,42.11,42.11,41.98,42.01,30832.700032569755,42.11,42.11,41.98,42.01,30832.7
2007-04-17 10:10:00,42.01,42.03,41.89,41.89,87504.07121919445,42.01,42.03,41.89,41.89,87504.0712
2007-04-17 10:15:00,41.9,42.02,41.87,42.01,76647.48670068396,41.9,42.02,41.87,42.01,76647.4867
2007-04-17 10:20:00,42.01,42.09,42.0,42.02,48420.36695255672,42.01,42.09,42.0,42.02,48420.367
2007-04-17 10:25:00,42.02,42.06,42.02,42.06,43317.7722288568,42.02,42.06,42.02,42.06,43317.7722
2007-04-17 10:30:00,42.06,42.13,42.03,42.12,73064.81380957551,42.06,42.13,42.03,42.12,73064.8138
2007-04-17 10:35:00,42.11,42.2,42.05,42.13,82835.73987623493,42.11,42.2,42.05,42.13,82835.7399
2007-04-17 10:40:00,42.1,42.2,42.1,42.18,57539.89794810553,42.1,42.2,42.1,42.18,57539.8979
2007-04-17 10:45:00,42.18,42.34,42.17,42.34,87829.76875474976,42.18,42.34,42.17,42.34,87829.7688
2007-04-17 10:50:00,42.34,42.4,42.28,42.28,83812.83248290088,42.34,42.4,42.28,42.28,83812.8325
2007-04-17 10:55:00,42.27,42.3,42.21,42.25,69699.27260883726,42.27,42.3,42.21,42.25,69699.2726
2007-04-17 11:00:00,42.29,42.29,42.22,42.25,70242.10183476278,42.29,42.29,42.22,42.25,70242.1018
2007-04-17 11:05:00,42.25,42.3,42.24,42.3,19867.549668874173,42.25,42.3,42.24,42.3,19867.5497
2007-04-17 11:10:00,42.29,42.3,42.26,42.29,26381.50037998045,42.29,42.3,42.26,42.29,26381.5004
2007-04-17 11:15:00,42.28,42.34,42.28,42.31,44186.29899033765,42.28,42.34,42.28,42.31,44186.299
2007-04-17 11:20:00,42.31,42.32,42.29,42.29,47877.537726631206,42.31,42.32,42.29,42.29,47877.5377
2007-04-17 11:25:00,42.29,42.32,42.29,42.31,47226.142655520576,42.29,42.32,42.29,42.31,47226.1427
2007-04-17 11:30:00,42.31,42.34,42.31,42.32,19976.11551405928,42.31,42.34,42.31,42.32,19976.1155
2007-04-17 11:35:00,42.32,42.4,42.32,42.39,48420.36695255672,42.32,42.4,42.32,42.39,48420.367
2007-04-17 11:40:00,42.39,42.42,42.37,42.42,32244.05601997612,42.39,42.42,42.37,42.42,32244.056
2007-04-17 11:45:00,42.42,42.44,42.41,42.41,32244.05601997612,42.42,42.44,42.41,42.41,32244.056
2007-04-17 11:50:00,42.41,42.41,42.38,42.39,8576.701769623276,42.41,42.41,42.38,42.39,8576.7018
2007-04-17 11:55:00,42.38,42.41,42.38,42.41,20410.37889479969,42.38,42.41,42.38,42.41,20410.3789
2007-04-17 12:00:00,42.41,42.51,42.41,42.47,38540.87504071219,42.41,42.51,42.41,42.47,38540.875
2007-04-17 12:05:00,42.47,42.48,42.42,42.44,40277.92856367387,42.47,42.48,42.42,42.44,40277.9286
2007-04-17 12:10:00,42.44,42.45,42.33,42.35,67527.95570513517,42.44,42.45,42.33,42.35,67527.9557
2007-04-17 12:15:00,42.34,42.36,42.32,42.36,23124.52502442732,42.34,42.36,42.32,42.36,23124.525
2007-04-17 12:20:00,42.36,42.39,42.34,42.38,16827.70600369124,42.36,42.39,42.34,42.38,16827.706
2007-04-17 12:25:00,42.39,42.44,42.38,42.43,16936.271848876346,42.39,42.44,42.38,42.43,16936.2718
2007-04-17 12:30:00,42.44,42.5,42.44,42.48,39626.53349256324,42.44,42.5,42.44,42.48,39626.5335
2007-04-17 12:35:00,42.48,42.52,42.48,42.52,34523.938768863314,42.48,42.52,42.48,42.52,34523.9388
2007-04-17 12:40:00,42.52,42.52,42.43,42.43,37889.47996960156,42.52,42.52,42.43,42.43,37889.48
2007-04-17 12:45:00,42.43,42.43,42.21,42.23,48420.36695255672,42.43,42.43,42.21,42.23,48420.367
2007-04-17 12:50:00,42.23,42.28,42.23,42.28,65465.20464661818,42.23,42.28,42.23,42.28,65465.2046
2007-04-17 12:55:00,42.27,42.29,42.23,42.26,20301.8130496146,42.27,42.29,42.23,42.26,20301.813
2007-04-17 13:00:00,42.27,42.27,42.23,42.25,24427.31516664857,42.27,42.27,42.23,42.25,24427.3152
2007-04-17 13:05:00,42.25,42.27,42.2,42.23,31484.09510368038,42.25,42.27,42.2,42.23,31484.0951
2007-04-17 13:10:00,42.23,42.28,42.21,42.22,58625.55639995658,42.23,42.28,42.21,42.22,58625.5564
2007-04-17 13:15:00,42.22,42.24,42.19,42.21,23341.65671479753,42.22,42.24,42.19,42.21,23341.6567
2007-04-17 13:20:00,42.21,42.22,42.13,42.13,21061.773965910324,42.21,42.22,42.13,42.13,21061.774
2007-04-17 13:25:00,42.13,42.14,42.1,42.1,18781.891217023127,42.13,42.14,42.1,42.1,18781.8912
2007-04-17 13:30:00,42.1,42.11,42.06,42.06,30398.43665182933,42.1,42.11,42.06,42.06,30398.4367
2007-04-17 13:35:00,42.06,42.09,42.06,42.09,29747.041580718706,42.06,42.09,42.06,42.09,29747.0416
2007-04-17 13:40:00,42.09,42.1,42.05,42.06,26598.632070350668,42.09,42.1,42.05,42.06,26598.6321
2007-04-17 13:45:00,42.04,42.11,42.01,42.09,23558.788405167736,42.04,42.11,42.01,42.09,23558.7884
2007-04-17 13:50:00,42.09,42.09,42.06,42.06,8902.399305178591,42.09,42.09,42.06,42.06,8902.3993
2007-04-17 13:55:00,42.06,42.06,42.01,42.02,22473.12995331669,42.06,42.06,42.01,42.02,22473.13
2007-04-17 14:00:00,42.02,42.09,42.02,42.04,19216.154597763543,42.02,42.09,42.02,42.04,19216.1546
2007-04-17 14:05:00,42.04,42.05,41.94,41.94,20953.20812072522,42.04,42.05,41.94,41.94,20953.2081
2007-04-17 14:10:00,41.94,41.96,41.93,41.95,25078.7102377592,41.94,41.96,41.93,41.95,25078.7102
2007-04-17 14:15:00,41.95,42.0,41.94,41.99,32895.45109108675,41.95,42.0,41.94,41.99,32895.4511
2007-04-17 14:20:00,41.99,42.03,41.98,42.01,30289.87080664423,41.99,42.03,41.98,42.01,30289.8708
2007-04-17 14:25:00,42.0,42.0,41.96,41.97,17261.969384431657,42.0,42.0,41.96,41.97,17261.9694
2007-04-17 14:30:00,41.97,42.01,41.97,41.97,18999.022907393333,41.97,42.01,41.97,41.97,18999.0229
2007-04-17 14:35:00,41.97,41.99,41.91,41.97,33872.54369775269,41.97,41.99,41.91,41.97,33872.5437
2007-04-17 14:40:00,41.98,42.0,41.96,42.0,19758.98382368907,41.98,42.0,41.96,42.0,19758.9838
2007-04-17 14:45:00,42.0,42.05,41.99,42.02,28444.25143849745,42.0,42.05,41.99,42.02,28444.2514
2007-04-17 14:50:00,42.03,42.03,41.97,41.98,24210.18347627836,42.03,42.03,41.97,41.98,24210.1835
2007-04-17 14:55:00,41.98,42.0,41.97,41.98,23233.09086961242,41.98,42.0,41.97,41.98,23233.0909
2007-04-17 15:00:00,41.99,42.0,41.98,41.99,15959.1792422104,41.99,42.0,41.98,41.99,15959.1792
2007-04-17 15:05:00,41.99,41.99,41.98,41.99,22581.69579850179,41.99,41.99,41.98,41.99,22581.6958
2007-04-17 15:10:00,41.99,42.01,41.94,41.96,46249.05004885463,41.99,42.01,41.94,41.96,46249.05
2007-04-17 15:15:00,41.96,42.0,41.94,41.97,35935.29475626968,41.96,42.0,41.94,41.97,35935.2948
2007-04-17 15:20:00,41.98,42.01,41.97,41.99,27684.29052220172,41.98,42.01,41.97,41.99,27684.2905
2007-04-17 15:25:00,41.99,42.0,41.96,41.96,28335.685593312344,41.99,42.0,41.96,41.96,28335.6856
2007-04-17 15:30:00,41.96,42.0,41.96,41.97,25512.97361849962,41.96,42.0,41.96,41.97,25512.9736
2007-04-17 15:35:00,41.97,42.01,41.96,41.99,33546.84616219738,41.97,42.01,41.96,41.99,33546.8462
2007-04-17 15:40:00,42.0,42.0,41.99,41.99,22255.99826294648,42.0,42.0,41.99,41.99,22255.9983
2007-04-17 15:45:00,42.0,42.0,41.91,41.91,56888.5028769949,42.0,42.0,41.91,41.91,56888.5029
2007-04-17 15:50:00,41.92,42.0,41.92,41.99,73173.37965476062,41.92,42.0,41.92,41.99,73173.3797
2007-04-17 15:55:00,41.99,42.02,41.97,42.02,90652.48072956248,41.99,42.02,41.97,42.02,90652.4807
2007-04-18 09:30:00,41.78,42.57,41.76,41.93,113668.43990880468,41.78,42.57,41.76,41.93,113668.4399
2007-04-18 09:35:00,41.93,41.97,41.77,41.77,30181.304961459125,41.93,41.97,41.77,41.77,30181.305
2007-04-18 09:40:00,41.77,41.87,41.67,41.86,61448.2683747693,41.77,41.87,41.67,41.86,61448.2684
2007-04-18 09:45:00,41.88,41.98,41.82,41.94,56562.80534143958,41.88,41.98,41.82,41.94,56562.8053
2007-04-18 09:50:00,41.94,42.0,41.93,41.95,65465.20464661818,41.94,42.0,41.93,41.95,65465.2046
2007-04-18 09:55:00,41.96,42.09,41.96,42.07,36260.992291824994,41.96,42.09,41.96,42.07,36260.9923
2007-04-18 10:00:00,42.07,42.09,42.03,42.03,43860.60145478233,42.07,42.09,42.03,42.03,43860.6015
2007-04-18 10:05:00,42.03,42.03,41.95,41.97,60579.74161328846,42.03,42.03,41.95,41.97,60579.7416
2007-04-18 10:10:00,41.97,42.06,41.92,42.0,43209.2063836717,41.97,42.06,41.92,42.0,43209.2064
2007-04-18 10:15:00,42.0,42.14,41.98,42.14,35609.597220714364,42.0,42.14,41.98,42.14,35609.5972
2007-04-18 10:20:00,42.13,42.23,42.12,42.12,53631.52752144176,42.13,42.23,42.12,42.12,53631.5275
2007-04-18 10:25:00,42.13,42.15,42.06,42.06,65465.20464661818,42.13,42.15,42.06,42.06,65465.2046
2007-04-18 10:30:00,42.06,42.15,42.03,42.05,27575.724677016613,42.06,42.15,42.03,42.05,27575.7247
2007-04-18 10:35:00,42.06,42.13,42.03,42.08,36912.38736293562,42.06,42.13,42.03,42.08,36912.3874
2007-04-18 10:40:00,42.08,42.11,42.03,42.03,9770.92606665943,42.08,42.11,42.03,42.03,9770.9261
2007-04-18 10:45:00,42.03,42.04,41.97,42.0,21387.47150146564,42.03,42.04,41.97,42.0,21387.4715
2007-04-18 10:50:00,41.98,42.08,41.96,41.96,23124.52502442732,41.98,42.08,41.96,41.96,23124.525
2007-04-18 10:55:00,41.97,42.12,41.96,42.11,47986.10357181631,41.97,42.12,41.96,42.11,47986.1036
2007-04-18 11:00:00,42.1,42.13,42.07,42.1,25947.23699924004,42.1,42.13,42.07,42.1,25947.237
2007-04-18 11:05:00,42.09,42.27,42.09,42.25,38866.57257626751,42.09,42.27,42.09,42.25,38866.5726
2007-04-18 11:10:00,42.23,42.28,42.23,42.27,21170.33981109543,42.23,42.28,42.23,42.27,21170.3398
2007-04-18 11:15:00,42.27,42.31,42.25,42.26,24644.446857018786,42.27,42.31,42.25,42.26,24644.4469
2007-04-18 11:20:00,42.26,42.29,42.25,42.25,22907.393334057106,42.26,42.29,42.25,42.25,22907.3933
2007-04-18 11:25:00,42.26,42.28,42.25,42.28,24318.749321463467,42.26,42.28,42.25,42.28,24318.7493
2007-04-18 11:30:00,42.3,42.32,42.26,42.3,13245.033112582782,42.3,42.32,42.26,42.3,13245.0331
2007-04-18 11:35:00,42.3,42.31,42.25,42.25,23450.22255998263,42.3,42.31,42.25,42.25,23450.2226
2007-04-18 11:40:00,42.25,42.26,42.21,42.25,30181.304961459125,42.25,42.26,42.21,42.25,30181.305
2007-04-18 11:45:00,42.24,42.3,42.24,42.27,22147.43241776137,42.24,42.3,42.24,42.27,22147.4324
2007-04-18 11:50:00,42.28,42.3,42.27,42.29,55368.58104440344,42.28,42.3,42.27,42.29,55368.581
2007-04-18 11:55:00,42.29,42.31,42.28,42.31,13787.862338508306,42.29,42.31,42.28,42.31,13787.8623
2007-04-18 12:00:00,42.32,42.35,42.32,42.32,23450.22255998263,42.32,42.35,42.32,42.32,23450.2226
2007-04-18 12:05:00,42.32,42.32,42.28,42.28,13353.598957767888,42.32,42.32,42.28,42.28,13353.599
2007-04-18 12:10:00,42.28,42.32,42.26,42.3,18021.930300727392,42.28,42.32,42.26,42.3,18021.9303
2007-04-18 12:15:00,42.3,42.31,42.27,42.31,15959.1792422104,42.3,42.31,42.27,42.31,15959.1792
2007-04-18 12:20:00,42.31,42.32,42.3,42.3,10096.623602214744,42.31,42.32,42.3,42.3,10096.6236
2007-04-18 12:25:00,42.31,42.31,42.27,42.3,15850.613397025296,42.31,42.31,42.27,42.3,15850.6134
2007-04-18 12:30:00,42.3,42.32,42.26,42.26,15090.652480729565,42.3,42.32,42.26,42.26,15090.6525
2007-04-18 12:35:00,42.26,42.27,42.24,42.26,22147.43241776137,42.26,42.27,42.24,42.26,22147.4324
2007-04-18 12:40:00,42.26,42.27,42.23,42.26,36586.68982738031,42.26,42.27,42.23,42.26,36586.6898
2007-04-18 12:45:00,42.26,42.26,42.15,42.18,13136.467267397677,42.26,42.26,42.15,42.18,13136.4673
2007-04-18 12:50:00,42.18,42.19,42.14,42.14,8033.872543697753,42.18,42.19,42.14,42.14,8033.8725
2007-04-18 12:55:00,42.14,42.19,42.13,42.19,26924.329605905983,42.14,42.19,42.13,42.19,26924.3296
2007-04-18 13:00:00,42.19,42.24,42.18,42.2,11833.67712517642,42.19,42.24,42.18,42.2,11833.6771
2007-04-18 13:05:00,42.21,42.24,42.2,42.2,20410.37889479969,42.21,42.24,42.2,42.2,20410.3789
2007-04-18 13:10:00,42.19,42.28,42.19,42.23,56019.97611551406,42.19,42.28,42.19,42.23,56019.9761
2007-04-18 13:15:00,42.24,42.32,42.23,42.31,36803.82151775052,42.24,42.32,42.23,42.31,36803.8215
2007-04-18 13:20:00,42.32,42.37,42.3,42.3,57105.63456736511,42.32,42.37,42.3,42.3,57105.6346
2007-04-18 13:25:00,42.29,42.29,42.24,42.25,13896.42818369341,42.29,42.29,42.24,42.25,13896.4282
2007-04-18 13:30:00,42.24,42.24,42.17,42.17,9228.096840733906,42.24,42.24,42.17,42.17,9228.0968
2007-04-18 13:35:00,42.17,42.17,42.13,42.16,19976.11551405928,42.17,42.17,42.13,42.16,19976.1155
2007-04-18 13:40:00,42.15,42.21,42.15,42.2,16502.008468135926,42.15,42.21,42.15,42.2,16502.0085
2007-04-18 13:45:00,42.21,42.25,42.19,42.21,20844.642275540114,42.21,42.25,42.19,42.21,20844.6423
2007-04-18 13:50:00,42.21,42.25,42.15,42.19,154054.93431766366,42.21,42.25,42.15,42.19,154054.9343
2007-04-18 13:55:00,42.17,42.21,42.17,42.18,3365.541200738248,42.17,42.21,42.17,42.18,3365.5412
2007-04-18 14:00:00,42.18,42.23,42.18,42.22,5319.726414070134,42.18,42.23,42.18,42.22,5319.7264
2007-04-18 14:05:00,42.22,42.26,42.17,42.17,7599.609162957334,42.22,42.26,42.17,42.17,7599.6092
2007-04-18 14:10:00,42.17,42.21,42.17,42.19,7925.306698512648,42.17,42.21,42.17,42.19,7925.3067
2007-04-18 14:15:00,42.18,42.22,42.16,42.22,13570.730648138097,42.18,42.22,42.16,42.22,13570.7306
2007-04-18 14:20:00,42.23,42.24,42.21,42.22,7708.175008142439,42.23,42.24,42.21,42.22,7708.175
2007-04-18 14:25:00,42.21,42.27,42.17,42.19,16610.57431332103,42.21,42.27,42.17,42.19,16610.5743
2007-04-18 14:30:00,42.19,42.25,42.19,42.24,15416.350016284878,42.19,42.25,42.19,42.24,15416.35
2007-04-18 14:35:00,42.25,42.32,42.24,42.31,20953.20812072522,42.25,42.32,42.24,42.31,20953.2081
2007-04-18 14:40:00,42.32,42.34,42.29,42.29,23450.22255998263,42.32,42.34,42.29,42.29,23450.2226
2007-04-18 14:45:00,42.29,42.3,42.27,42.27,13570.730648138097,42.29,42.3,42.27,42.27,13570.7306
2007-04-18 14:50:00,42.27,42.3,42.25,42.29,24753.012702203887,42.27,42.3,42.25,42.29,24753.0127
2007-04-18 14:55:00,42.29,42.31,42.26,42.28,36260.992291824994,42.29,42.31,42.26,42.28,36260.9923
2007-04-18 15:00:00,42.28,42.34,42.28,42.32,28444.25143849745,42.28,42.34,42.28,42.32,28444.2514
2007-04-18 15:05:00,42.32,42.37,42.31,42.35,48528.93279774183,42.32,42.37,42.31,42.35,48528.9328
2007-04-18 15:10:00,42.35,42.36,42.33,42.33,17804.798610357182,42.35,42.36,42.33,42.33,17804.7986
2007-04-18 15:15:00,42.33,42.33,42.31,42.32,30832.700032569755,42.33,42.33,42.31,42.32,30832.7
2007-04-18 15:20:00,42.32,42.35,42.31,42.32,15850.613397025296,42.32,42.35,42.31,42.32,15850.6134
2007-04-18 15:25:00,42.32,42.44,42.31,42.41,54282.92259255239,42.32,42.44,42.31,42.41,54282.9226
2007-04-18 15:30:00,42.42,42.42,42.36,42.38,29747.041580718706,42.42,42.42,42.36,42.38,29747.0416
2007-04-18 15:35:00,42.38,42.42,42.37,42.38,31809.792639235697,42.38,42.42,42.37,42.38,31809.7926
2007-04-18 15:40:00,42.38,42.4,42.02,42.32,67636.52155032028,42.38,42.4,42.02,42.32,67636.5216
2007-04-18 15:45:00,42.32,42.34,42.32,42.33,46574.747584409946,42.32,42.34,42.32,42.33,46574.7476
2007-04-18 15:50:00,42.32,42.32,42.27,42.28,45706.22082292911,42.32,42.32,42.27,42.28,45706.2208
2007-04-18 15:55:00,42.29,42.29,42.18,42.18,126153.51210509174,42.29,42.29,42.18,42.18,126153.5121
2007-04-19 09:30:00,42.09,42.09,41.61,41.63,101943.32862881338,42.09,42.09,41.61,41.63,101943.3286
2007-04-19 09:35:00,41.68,41.93,41.67,41.85,35718.16306589947,41.68,41.93,41.67,41.85,35718.1631
2007-04-19 09:40:00,41.85,41.86,41.81,41.84,33763.97785256759,41.85,41.86,41.81,41.84,33763.9779
2007-04-19 09:45:00,41.85,41.92,41.74,41.87,38758.0067310824,41.85,41.92,41.74,41.87,38758.0067
2007-04-19 09:50:00,41.87,41.93,41.84,41.88,28987.08066442297,41.87,41.93,41.84,41.88,28987.0807
2007-04-19 09:55:00,41.88,41.93,41.84,41.86,24318.749321463467,41.88,41.93,41.84,41.86,24318.7493
2007-04-19 10:00:00,41.87,41.93,41.79,41.92,30507.00249701444,41.87,41.93,41.79,41.92,30507.0025
2007-04-19 10:05:00,41.91,41.91,41.8,41.82,34849.63630441863,41.91,41.91,41.8,41.82,34849.6363
2007-04-19 10:10:00,41.84,41.89,41.79,41.79,35501.03137552926,41.84,41.89,41.79,41.79,35501.0314
2007-04-19 10:15:00,41.8,41.85,41.75,41.85,38975.13842145261,41.8,41.85,41.75,41.85,38975.1384
2007-04-19 10:20:00,41.85,41.89,41.78,41.86,22255.99826294648,41.85,41.89,41.78,41.86,22255.9983
2007-04-19 10:25:00,41.86,41.92,41.86,41.89,46031.91835848442,41.86,41.92,41.86,41.89,46031.9184
2007-04-19 10:30:00,41.89,41.92,41.87,41.87,21278.90565628053,41.89,41.92,41.87,41.87,21278.9057
2007-04-19 10:35:00,41.87,41.89,41.85,41.88,14982.086635544458,41.87,41.89,41.85,41.88,14982.0866
2007-04-19 10:40:00,41.88,41.89,41.83,41.86,24210.18347627836,41.88,41.89,41.83,41.86,24210.1835
2007-04-19 10:45:00,41.86,41.89,41.84,41.84,14547.82325480404,41.86,41.89,41.84,41.84,14547.8233
2007-04-19 10:50:00,41.83,41.99,41.83,41.91,57974.16132884595,41.83,41.99,41.83,41.91,57974.1613
2007-04-19 10:55:00,41.91,41.93,41.91,41.93,11616.54543480621,41.91,41.93,41.91,41.93,11616.5454
2007-04-19 11:00:00,41.91,41.94,41.91,41.93,18021.930300727392,41.91,41.94,41.91,41.93,18021.9303
2007-04-19 11:05:00,41.93,41.97,41.93,41.97,27250.02714146129,41.93,41.97,41.93,41.97,27250.0271
2007-04-19 11:10:00,41.97,42.07,41.97,42.07,42557.81131256107,41.97,42.07,41.97,42.07,42557.8113
2007-04-19 11:15:00,42.06,42.11,42.03,42.08,38323.74335034198,42.06,42.11,42.03,42.08,38323.7434
2007-04-19 11:20:00,42.08,42.08,41.95,42.01,47009.010965150366,42.08,42.08,41.95,42.01,47009.011
2007-04-19 11:25:00,42.0,42.01,41.96,42.01,32244.05601997612,42.0,42.01,41.96,42.01,32244.056
2007-04-19 11:30:00,42.0,42.03,41.97,41.97,16284.876777765716,42.0,42.03,41.97,41.97,16284.8768
2007-04-19 11:35:00,41.97,41.97,41.93,41.93,18456.19368146781,41.97,41.97,41.93,41.93,18456.1937
2007-04-19 11:40:00,41.92,41.98,41.92,41.98,31049.831722939965,41.92,41.98,41.92,41.98,31049.8317
2007-04-19 11:45:00,41.97,42.06,41.97,42.05,36043.860601454784,41.97,42.06,41.97,42.05,36043.8606
2007-04-19 11:50:00,42.05,42.1,41.97,42.09,65899.4680273586,42.05,42.1,41.97,42.09,65899.468
2007-04-19 11:55:00,42.09,42.09,42.03,42.06,46031.91835848442,42.09,42.09,42.03,42.06,46031.9184
2007-04-19 12:00:00,42.06,42.09,42.04,42.06,29312.77819997829,42.06,42.09,42.04,42.06,29312.7782
2007-04-19 12:05:00,42.06,42.15,42.06,42.13,47660.406036261,42.06,42.15,42.06,42.13,47660.406
2007-04-19 12:10:00,42.12,42.2,42.12,42.19,25512.97361849962,42.12,42.2,42.12,42.19,25512.9736
2007-04-19 12:15:00,42.18,42.27,42.18,42.25,61773.965910324616,42.18,42.27,42.18,42.25,61773.9659
2007-04-19 12:20:00,42.24,42.29,42.22,42.26,38649.4408858973,42.24,42.29,42.22,42.26,38649.4409
2007-04-19 12:25:00,42.25,42.29,42.25,42.29,42014.98208663554,42.25,42.29,42.25,42.29,42014.9821
2007-04-19 12:30:00,42.27,42.28,42.2,42.26,27467.158831831508,42.27,42.28,42.2,42.26,27467.1588
2007-04-19 12:35:00,42.24,42.3,42.24,42.29,35392.465530344154,42.24,42.3,42.24,42.29,35392.4655
2007-04-19 12:40:00,42.28,42.33,42.28,42.33,26815.76376072088,42.28,42.33,42.28,42.33,26815.7638
2007-04-19 12:45:00,42.32,42.38,42.31,42.35,35718.16306589947,42.32,42.38,42.31,42.35,35718.1631
2007-04-19 12:50:00,42.33,42.36,42.29,42.32,19867.549668874173,42.33,42.36,42.29,42.32,19867.5497
2007-04-19 12:55:00,42.29,42.35,42.28,42.34,20953.20812072522,42.29,42.35,42.28,42.34,20953.2081
2007-04-19 13:00:00,42.33,42.37,42.32,42.35,21387.47150146564,42.33,42.37,42.32,42.35,21387.4715
2007-04-19 13:05:00,42.35,42.35,42.28,42.28,9228.096840733906,42.35,42.35,42.28,42.28,9228.0968
2007-04-19 13:10:00,42.28,42.29,42.28,42.29,12485.072196287048,42.28,42.29,42.28,42.29,12485.0722
2007-04-19 13:15:00,42.29,42.31,42.28,42.31,31918.3584844208,42.29,42.31,42.28,42.31,31918.3585
2007-04-19 13:20:00,42.31,42.35,42.3,42.33,27358.592986646403,42.31,42.35,42.3,42.33,27358.593
2007-04-19 13:25:00,42.32,42.43,42.32,42.34,39083.70426663772,42.32,42.43,42.32,42.34,39083.7043
2007-04-19 13:30:00,42.34,42.34,42.32,42.32,13679.296493323202,42.34,42.34,42.32,42.32,13679.2965
2007-04-19 13:35:00,42.32,42.32,42.29,42.32,20844.642275540114,42.32,42.32,42.29,42.32,20844.6423
2007-04-19 13:40:00,42.32,42.32,42.29,42.31,28987.08066442297,42.32,42.32,42.29,42.31,28987.0807
2007-04-19 13:45:00,42.3,42.38,42.28,42.38,54500.0542829226,42.3,42.38,42.28,42.38,54500.0543
2007-04-19 13:50:00,42.37,42.37,42.35,42.35,61773.965910324616,42.37,42.37,42.35,42.35,61773.9659
2007-04-19 13:55:00,42.35,42.41,42.34,42.37,29095.64650960808,42.35,42.41,42.34,42.37,29095.6465
2007-04-19 14:00:00,42.37,42.4,42.34,42.4,11942.242970361523,42.37,42.4,42.34,42.4,11942.243
2007-04-19 14:05:00,42.39,42.44,42.32,42.32,13462.164802952992,42.39,42.44,42.32,42.32,13462.1648
2007-04-19 14:10:00,42.31,42.39,42.31,42.37,14982.086635544458,42.31,42.39,42.31,42.37,14982.0866
2007-04-19 14:15:00,42.37,42.38,42.31,42.36,26924.329605905983,42.37,42.38,42.31,42.36,26924.3296
2007-04-19 14:20:00,42.35,42.36,42.26,42.28,23558.788405167736,42.35,42.36,42.26,42.28,23558.7884
2007-04-19 14:25:00,42.29,42.33,42.27,42.32,19541.85213331886,42.29,42.33,42.27,42.32,19541.8521
2007-04-19 14:30:00,42.32,42.33,42.24,42.31,28769.948974052764,42.32,42.33,42.24,42.31,28769.949
2007-04-19 14:35:00,42.29,42.31,42.28,42.3,21713.169037020954,42.29,42.31,42.28,42.3,21713.169
2007-04-19 14:40:00,42.31,42.34,42.29,42.33,52654.43491477581,42.31,42.34,42.29,42.33,52654.4349
2007-04-19 14:45:00,42.33,42.38,42.32,42.33,79795.89621105201,42.33,42.38,42.32,42.33,79795.8962
2007-04-19 14:50:00,42.32,42.33,42.32,42.32,22473.12995331669,42.32,42.33,42.32,42.32,22473.13
2007-04-19 14:55:00,42.32,42.34,42.31,42.31,64813.80957550755,42.32,42.34,42.31,42.31,64813.8096
2007-04-19 15:00:00,42.31,42.4,42.31,42.39,95212.24622733687,42.31,42.4,42.31,42.39,95212.2462
2007-04-19 15:05:00,42.39,42.48,42.37,42.47,115296.92758658128,42.39,42.48,42.37,42.47,115296.9276
2007-04-19 15:10:00,42.47,42.47,42.32,42.34,107371.62088806862,42.47,42.47,42.32,42.34,107371.6209
2007-04-19 15:15:00,42.34,42.37,42.28,42.32,50265.98632070351,42.34,42.37,42.28,42.32,50265.9863
2007-04-19 15:20:00,42.32,42.34,42.27,42.33,54065.790902182176,42.32,42.34,42.27,42.33,54065.7909
2007-04-19 15:25:00,42.33,42.33,42.26,42.32,49831.72293996309,42.33,42.33,42.26,42.32,49831.7229
2007-04-19 15:30:00,42.32,42.32,42.24,42.26,69699.27260883726,42.32,42.32,42.24,42.26,69699.2726
2007-04-19 15:35:00,42.26,42.26,42.2,42.25,119639.56139398544,42.26,42.26,42.2,42.25,119639.5614
2007-04-19 15:40:00,42.26,42.27,42.22,42.26,88372.59798067529,42.26,42.27,42.22,42.26,88372.598
2007-04-19 15:45:00,42.26,42.27,42.2,42.22,175768.10335468463,42.26,42.27,42.2,42.22,175768.1034
2007-04-19 15:50:00,42.23,42.24,42.16,42.17,264574.9647161003,42.23,42.24,42.16,42.17,264574.9647
2007-04-19 15:55:00,42.18,42.24,42.16,42.24,105526.00151992185,42.18,42.24,42.16,42.24,105526.0015
2007-04-20 09:30:00,42.57,42.79,42.15,42.52,1395071.1106285965,42.57,42.79,42.15,42.52,1395071.1106
2007-04-20 09:35:00,42.51,42.51,42.3,42.35,54825.75181847791,42.51,42.51,42.3,42.35,54825.7518
2007-04-20 09:40:00,42.35,42.37,42.23,42.23,76973.18423623928,42.35,42.37,42.23,42.23,76973.1842
2007-04-20 09:45:00,42.24,42.37,42.14,42.33,80121.59374660732,42.24,42.37,42.14,42.33,80121.5937
2007-04-20 09:50:00,42.33,42.37,42.24,42.32,36586.68982738031,42.33,42.37,42.24,42.32,36586.6898
2007-04-20 09:55:00,42.34,42.47,42.33,42.43,31158.39756812507,42.34,42.47,42.33,42.43,31158.3976
2007-04-20 10:00:00,42.44,42.56,42.42,42.51,73716.20888068614,42.44,42.56,42.42,42.51,73716.2089
2007-04-20 10:05:00,42.5,42.5,42.37,42.44,76864.61839105417,42.5,42.5,42.37,42.44,76864.6184
2007-04-20 10:10:00,42.45,42.57,42.43,42.55,32569.75355553143,42.45,42.57,42.43,42.55,32569.7536
2007-04-20 10:15:00,42.57,42.64,42.54,42.61,29747.041580718706,42.57,42.64,42.54,42.61,29747.0416
2007-04-20 10:20:00,42.6,42.63,42.53,42.59,66225.16556291391,42.6,42.63,42.53,42.59,66225.1656
2007-04-20 10:25:00,42.6,42.72,42.59,42.72,53957.22505699707,42.6,42.72,42.59,42.72,53957.2251
2007-04-20 10:30:00,42.72,42.75,42.7,42.72,22038.86657257627,42.72,42.75,42.7,42.72,22038.8666
2007-04-20 10:35:00,42.72,42.72,42.63,42.64,23558.788405167736,42.72,42.72,42.63,42.64,23558.7884
2007-04-20 10:40:00,42.65,42.7,42.61,42.67,14439.257409618936,42.65,42.7,42.61,42.67,14439.2574
2007-04-20 10:45:00,42.67,42.71,42.59,42.63,39626.53349256324,42.67,42.71,42.59,42.63,39626.5335
2007-04-20 10:50:00,42.64,42.67,42.59,42.66,14764.95494517425,42.64,42.67,42.59,42.66,14764.9549
2007-04-20 10:55:00,42.64,42.65,42.59,42.65,30507.00249701444,42.64,42.65,42.59,42.65,30507.0025
2007-04-20 11:00:00,42.64,42.73,42.6,42.72,21496.037346650744,42.64,42.73,42.6,42.72,21496.0373
2007-04-20 11:05:00,42.72,42.73,42.66,42.68,19867.549668874173,42.72,42.73,42.66,42.68,19867.5497
2007-04-20 11:10:00,42.69,42.73,42.66,42.66,20844.642275540114,42.69,42.73,42.66,42.66,20844.6423
2007-04-20 11:15:00,42.66,42.67,42.63,42.63,20518.944739984803,42.66,42.67,42.63,42.63,20518.9447
2007-04-20 11:20:00,42.64,42.7,42.63,42.69,22690.261643686896,42.64,42.7,42.63,42.69,22690.2616
2007-04-20 11:25:00,42.69,42.77,42.69,42.74,12050.80881554663,42.69,42.77,42.69,42.74,12050.8088
2007-04-20 11:30:00,42.73,42.79,42.68,42.77,31158.39756812507,42.73,42.79,42.68,42.77,31158.3976
2007-04-20 11:35:00,42.77,42.78,42.73,42.74,10639.452828140267,42.77,42.78,42.73,42.74,10639.4528
2007-04-20 11:40:00,42.72,42.83,42.72,42.82,34523.938768863314,42.72,42.83,42.72,42.82,34523.9388
2007-04-20 11:45:00,42.82,42.83,42.81,42.81,14547.82325480404,42.82,42.83,42.81,42.81,14547.8233
2007-04-20 11:50:00,42.81,42.85,42.79,42.83,35066.76799478884,42.81,42.85,42.79,42.83,35066.768
2007-04-20 11:55:00,42.83,42.9,42.83,42.88,70567.7993703181,42.83,42.9,42.83,42.88,70567.7994
2007-04-20 12:00:00,42.88,42.92,42.88,42.9,24644.446857018786,42.88,42.92,42.88,42.9,24644.4469
2007-04-20 12:05:00,42.9,42.9,42.86,42.89,17913.364455542287,42.9,42.9,42.86,42.89,17913.3645
2007-04-20 12:10:00,42.88,42.93,42.85,42.91,19216.154597763543,42.88,42.93,42.85,42.91,19216.1546
2007-04-20 12:15:00,42.91,42.95,42.9,42.93,19433.28628813376,42.91,42.95,42.9,42.93,19433.2863
2007-04-20 12:20:00,42.92,42.92,42.88,42.91,17804.798610357182,42.92,42.92,42.88,42.91,17804.7986
2007-04-20 12:25:00,42.91,42.91,42.82,42.84,38866.57257626751,42.91,42.91,42.82,42.84,38866.5726
2007-04-20 12:30:00,42.83,42.86,42.75,42.75,56671.37118662469,42.83,42.86,42.75,42.75,56671.3712
2007-04-20 12:35:00,42.74,42.77,42.72,42.74,64705.24373032244,42.74,42.77,42.72,42.74,64705.2437
2007-04-20 12:40:00,42.75,42.79,42.73,42.74,40603.62609922919,42.75,42.79,42.73,42.74,40603.6261
2007-04-20 12:45:00,42.75,42.77,42.71,42.71,42883.508848116384,42.75,42.77,42.71,42.71,42883.5088
2007-04-20 12:50:00,42.72,42.74,42.65,42.67,27250.02714146129,42.72,42.74,42.65,42.67,27250.0271
2007-04-20 12:55:00,42.67,42.72,42.65,42.65,27358.592986646403,42.67,42.72,42.65,42.65,27358.593
2007-04-20 13:00:00,42.65,42.67,42.61,42.67,67853.65324069049,42.65,42.67,42.61,42.67,67853.6532
2007-04-20 13:05:00,42.67,42.68,42.63,42.63,27250.02714146129,42.67,42.68,42.63,42.63,27250.0271
2007-04-20 13:10:00,42.63,42.66,42.63,42.66,9879.491911844534,42.63,42.66,42.63,42.66,9879.4919
2007-04-20 13:15:00,42.67,42.78,42.67,42.78,19433.28628813376,42.67,42.78,42.67,42.78,19433.2863
2007-04-20 13:20:00,42.78,42.82,42.77,42.8,47009.010965150366,42.78,42.82,42.77,42.8,47009.011
2007-04-20 13:25:00,42.8,42.9,42.8,42.9,16284.876777765716,42.8,42.9,42.8,42.9,16284.8768
2007-04-20 13:30:00,42.9,42.91,42.79,42.8,16284.876777765716,42.9,42.91,42.79,42.8,16284.8768
2007-04-20 13:35:00,42.81,42.81,42.78,42.79,21713.169037020954,42.81,42.81,42.78,42.79,21713.169
2007-04-20 13:40:00,42.79,42.84,42.79,42.81,23558.788405167736,42.79,42.84,42.79,42.81,23558.7884
2007-04-20 13:45:00,42.81,42.83,42.79,42.79,12919.335577027468,42.81,42.83,42.79,42.79,12919.3356
2007-04-20 13:50:00,42.79,42.8,42.75,42.79,25947.23699924004,42.79,42.8,42.75,42.79,25947.237
2007-04-20 13:55:00,42.81,42.87,42.79,42.85,33438.28031701227,42.81,42.87,42.79,42.85,33438.2803
2007-04-20 14:00:00,42.85,42.85,42.82,42.83,29638.4757355336,42.85,42.85,42.82,42.83,29638.4757
2007-04-20 14:05:00,42.82,42.9,42.81,42.9,172511.12799913148,42.82,42.9,42.81,42.9,172511.128
2007-04-20 14:10:00,42.9,42.91,42.85,42.88,9228.096840733906,42.9,42.91,42.85,42.88,9228.0968
2007-04-20 14:15:00,42.88,42.91,42.87,42.9,17153.403539246552,42.88,42.91,42.87,42.9,17153.4035
2007-04-20 14:20:00,42.9,42.9,42.83,42.85,17044.837694061447,42.9,42.9,42.83,42.85,17044.8377
2007-04-20 14:25:00,42.85,42.86,42.83,42.86,11073.716208880687,42.85,42.86,42.83,42.86,11073.7162
2007-04-20 14:30:00,42.84,42.9,42.84,42.9,30072.73911627402,42.84,42.9,42.84,42.9,30072.7391
2007-04-20 14:35:00,42.9,42.92,42.88,42.9,31375.52925849528,42.9,42.92,42.88,42.9,31375.5293
2007-04-20 14:40:00,42.9,42.91,42.85,42.85,27250.02714146129,42.9,42.91,42.85,42.85,27250.0271
2007-04-20 14:45:00,42.85,42.91,42.85,42.9,25947.23699924004,42.85,42.91,42.85,42.9,25947.237
2007-04-20 14:50:00,42.91,42.93,42.9,42.93,35718.16306589947,42.91,42.93,42.9,42.93,35718.1631
2007-04-20 14:55:00,42.93,42.93,42.88,42.88,35392.465530344154,42.93,42.93,42.88,42.88,35392.4655
2007-04-20 15:00:00,42.88,42.88,42.84,42.86,33981.1095429378,42.88,42.88,42.84,42.86,33981.1095
2007-04-20 15:05:00,42.86,42.88,42.84,42.86,24644.446857018786,42.86,42.88,42.84,42.86,24644.4469
2007-04-20 15:10:00,42.87,42.9,42.86,42.9,19867.549668874173,42.87,42.9,42.86,42.9,19867.5497
2007-04-20 15:15:00,42.91,42.91,42.88,42.89,30507.00249701444,42.91,42.91,42.88,42.89,30507.0025
2007-04-20 15:20:00,42.9,42.9,42.81,42.83,34415.37292367821,42.9,42.9,42.81,42.83,34415.3729
2007-04-20 15:25:00,42.83,42.85,42.81,42.83,24970.144392574097,42.83,42.85,42.81,42.83,24970.1444
2007-04-20 15:30:00,42.84,42.85,42.82,42.82,33112.58278145696,42.84,42.85,42.82,42.82,33112.5828
2007-04-20 15:35:00,42.83,42.87,42.82,42.83,31918.3584844208,42.83,42.87,42.82,42.83,31918.3585
2007-04-20 15:40:00,42.83,42.88,42.83,42.86,100097.7092606666,42.83,42.88,42.83,42.86,100097.7093
2007-04-20 15:45:00,42.86,42.88,42.83,42.85,58625.55639995658,42.86,42.88,42.83,42.85,58625.5564
2007-04-20 15:50:00,42.86,42.9,42.86,42.9,95972.20714363262,42.86,42.9,42.86,42.9,95972.2071
2007-04-20 15:55:00,42.9,42.99,42.9,42.94,159808.92411247423,42.9,42.99,42.9,42.94,159808.9241
2007-04-23 09:30:00,43.58,44.08,43.53,43.76,396808.164151558,43.58,44.08,43.53,43.76,396808.1642
2007-04-23 09:35:00,43.79,43.88,43.66,43.8,111605.6888502877,43.79,43.88,43.66,43.8,111605.6889
2007-04-23 09:40:00,43.8,44.12,43.75,44.05,304961.4591249593,43.8,44.12,43.75,44.05,304961.4591
2007-04-23 09:45:00,44.01,44.07,43.89,44.04,80772.98881771795,44.01,44.07,43.89,44.04,80772.9888
2007-04-23 09:50:00,44.06,44.21,43.99,44.21,159808.92411247423,44.06,44.21,43.99,44.21,159808.9241
2007-04-23 09:55:00,44.2,44.35,44.05,44.11,222559.9826294648,44.2,44.35,44.05,44.11,222559.9826
2007-04-23 10:00:00,44.12,44.26,44.09,44.21,410487.4606448811,44.12,44.26,44.09,44.21,410487.4606
2007-04-23 10:05:00,44.21,44.21,44.07,44.14,362718.4887634351,44.21,44.21,44.07,44.14,362718.4888
2007-04-23 10:10:00,44.14,44.55,44.14,44.53,189013.1364672674,44.14,44.55,44.14,44.53,189013.1365
2007-04-23 10:15:00,44.53,44.78,44.46,44.47,272066.0080338726,44.53,44.78,44.46,44.47,272066.008
2007-04-23 10:20:00,44.48,44.53,44.36,44.44,202800.9988057757,44.48,44.53,44.36,44.44,202800.9988
2007-04-23 10:25:00,44.44,44.44,44.26,44.28,180979.26392356964,44.44,44.44,44.26,44.28,180979.2639
2007-04-23 10:30:00,44.26,44.38,44.25,44.38,78493.10606883075,44.26,44.38,44.25,44.38,78493.1061
2007-04-23 10:35:00,44.38,44.39,44.19,44.21,104983.17229399632,44.38,44.39,44.19,44.21,104983.1723
2007-04-23 10:40:00,44.22,44.37,44.21,44.32,72521.98458364999,44.22,44.37,44.21,44.32,72521.9846
2007-04-23 10:45:00,44.32,44.43,44.3,44.43,73607.64303550104,44.32,44.43,44.3,44.43,73607.643
2007-04-23 10:50:00,44.43,44.62,44.42,44.49,112474.21561176854,44.43,44.62,44.42,44.49,112474.2156
2007-04-23 10:55:00,44.48,44.59,44.44,44.59,106285.96243621755,44.48,44.59,44.44,44.59,106285.9624
2007-04-23 11:00:00,44.59,44.61,44.49,44.49,93692.32439474542,44.59,44.61,44.49,44.49,93692.3244
2007-04-23 11:05:00,44.5,44.51,44.38,44.43,109651.50363695582,44.5,44.51,44.38,44.43,109651.5036
2007-04-23 11:10:00,44.43,44.56,44.42,44.48,51025.94723699924,44.43,44.56,44.42,44.48,51025.9472
2007-04-23 11:15:00,44.48,44.57,44.46,44.54,43534.90391922701,44.48,44.57,44.46,44.54,43534.9039
2007-04-23 11:20:00,44.53,44.56,44.49,44.54,59602.64900662252,44.53,44.56,44.49,44.54,59602.649
2007-04-23 11:25:00,44.55,44.58,44.52,44.55,84789.92508956682,44.55,44.58,44.52,44.55,84789.9251
2007-04-23 11:30:00,44.54,44.55,44.49,44.49,95103.68038215178,44.54,44.55,44.49,44.49,95103.6804
2007-04-23 11:35:00,44.5,44.53,44.46,44.47,53414.395831071546,44.5,44.53,44.46,44.47,53414.3958
2007-04-23 11:40:00,44.47,44.52,44.42,44.51,51351.64477255456,44.47,44.52,44.42,44.51,51351.6448
2007-04-23 11:45:00,44.51,44.54,44.48,44.54,66876.56063402454,44.51,44.54,44.48,44.54,66876.5606
2007-04-23 11:50:00,44.54,44.54,44.48,44.49,37346.65074367605,44.54,44.54,44.48,44.49,37346.6507
2007-04-23 11:55:00,44.49,44.52,44.46,44.49,154489.19769840408,44.49,44.52,44.46,44.49,154489.1977
2007-04-23 12:00:00,44.49,44.53,44.45,44.47,114428.40082510044,44.49,44.53,44.45,44.47,114428.4008
2007-04-23 12:05:00,44.47,44.49,44.41,44.42,42449.24546737597,44.47,44.49,44.41,44.42,42449.2455
2007-04-23 12:10:00,44.42,44.44,44.38,44.39,61665.40006513951,44.42,44.44,44.38,44.39,61665.4001
2007-04-23 12:15:00,44.39,44.4,44.32,44.4,35718.16306589947,44.39,44.4,44.32,44.4,35718.1631
2007-04-23 12:20:00,44.4,44.45,44.39,44.42,56888.5028769949,44.4,44.45,44.39,44.42,56888.5029
2007-04-23 12:25:00,44.41,44.5,44.39,44.49,29747.041580718706,44.41,44.5,44.39,44.49,29747.0416
2007-04-23 12:30:00,44.49,44.54,44.49,44.53,23884.48594072305,44.49,44.54,44.49,44.53,23884.4859
2007-04-23 12:35:00,44.52,44.7,44.52,44.68,64162.41450439692,44.52,44.7,44.52,44.68,64162.4145
2007-04-23 12:40:00,44.67,44.77,44.63,44.65,110954.29377917708,44.67,44.77,44.63,44.65,110954.2938
2007-04-23 12:45:00,44.65,44.75,44.65,44.68,84572.79339919661,44.65,44.75,44.65,44.68,84572.7934
2007-04-23 12:50:00,44.68,44.75,44.67,44.72,41689.28455108023,44.68,44.75,44.67,44.72,41689.2846
2007-04-23 12:55:00,44.72,44.75,44.7,44.7,18673.325371838026,44.72,44.75,44.7,44.7,18673.3254
2007-04-23 13:00:00,44.7,44.72,44.69,44.71,38540.87504071219,44.7,44.72,44.69,44.71,38540.875
2007-04-23 13:05:00,44.72,44.8,44.69,44.77,66008.0338725437,44.72,44.8,44.69,44.77,66008.0339
2007-04-23 13:10:00,44.77,44.89,44.77,44.87,93040.9293236348,44.77,44.89,44.77,44.87,93040.9293
2007-04-23 13:15:00,44.87,44.9,44.84,44.84,112148.51807621322,44.87,44.9,44.84,44.84,112148.5181
2007-04-23 13:20:00,44.86,44.88,44.79,44.84,200195.4185213332,44.86,44.88,44.79,44.84,200195.4185
2007-04-23 13:25:00,44.85,44.89,44.83,44.86,41580.71870589512,44.85,44.89,44.83,44.86,41580.7187
2007-04-23 13:30:00,44.85,44.89,44.83,44.87,41689.28455108023,44.85,44.89,44.83,44.87,41689.2846
2007-04-23 13:35:00,44.87,44.87,44.82,44.86,68070.7849310607,44.87,44.87,44.82,44.86,68070.7849
2007-04-23 13:40:00,44.86,44.89,44.78,44.84,134621.64802952993,44.86,44.89,44.78,44.84,134621.648
2007-04-23 13:45:00,44.84,44.88,44.8,44.86,66550.86309846923,44.84,44.88,44.8,44.86,66550.8631
2007-04-23 13:50:00,44.85,44.87,44.78,44.81,99989.14341548148,44.85,44.87,44.78,44.81,99989.1434
2007-04-23 13:55:00,44.82,44.84,44.72,44.73,119748.12723917056,44.82,44.84,44.72,44.73,119748.1272
2007-04-23 14:00:00,44.74,44.77,44.59,44.65,309195.5270871784,44.74,44.77,44.59,44.65,309195.5271
2007-04-23 14:05:00,44.64,44.65,44.57,44.6,112908.47899250896,44.64,44.65,44.57,44.6,112908.479
2007-04-23 14:10:00,44.59,44.7,44.58,44.65,114862.66420584085,44.59,44.7,44.58,44.65,114862.6642
2007-04-23 14:15:00,44.65,44.71,44.63,44.69,55694.27857995874,44.65,44.71,44.63,44.69,55694.2786
2007-04-23 14:20:00,44.68,44.68,44.59,44.62,48528.93279774183,44.68,44.68,44.59,44.62,48528.9328
2007-04-23 14:25:00,44.62,44.68,44.62,44.68,36803.82151775052,44.62,44.68,44.62,44.68,36803.8215
2007-04-23 14:30:00,44.67,44.77,44.66,44.76,85658.45185104766,44.67,44.77,44.66,44.76,85658.4519
2007-04-23 14:35:00,44.77,44.77,44.71,44.71,86961.24199326892,44.77,44.77,44.71,44.71,86961.242
2007-04-23 14:40:00,44.69,44.7,44.65,44.65,78601.67191401585,44.69,44.7,44.65,44.65,78601.6719
2007-04-23 14:45:00,44.65,44.69,44.64,44.66,46900.44511996526,44.65,44.69,44.64,44.66,46900.4451
2007-04-23 14:50:00,44.67,44.68,44.63,44.63,79687.3303658669,44.67,44.68,44.63,44.63,79687.3304
2007-04-23 14:55:00,44.64,44.72,44.63,44.68,89783.95396808164,44.64,44.72,44.63,44.68,89783.954
2007-04-23 15:00:00,44.68,44.69,44.62,44.63,102377.5920095538,44.68,44.69,44.62,44.63,102377.592
2007-04-23 15:05:00,44.65,44.65,44.61,44.63,81424.38388882858,44.65,44.65,44.61,44.63,81424.3839
2007-04-23 15:10:00,44.62,44.64,44.62,44.63,86309.8469221583,44.62,44.64,44.62,44.63,86309.8469
2007-04-23 15:15:00,44.63,44.64,44.62,44.63,156226.25122136576,44.63,44.64,44.62,44.63,156226.2512
2007-04-23 15:20:00,44.64,44.65,44.61,44.63,68939.31169254152,44.64,44.65,44.61,44.63,68939.3117
2007-04-23 15:25:00,44.64,44.76,44.64,44.72,97926.3923569645,44.64,44.76,44.64,44.72,97926.3924
2007-04-23 15:30:00,44.72,44.73,44.68,44.73,84572.79339919661,44.72,44.73,44.68,44.73,84572.7934
2007-04-23 15:35:00,44.73,44.82,44.72,44.81,55368.58104440344,44.73,44.82,44.72,44.81,55368.581
2007-04-23 15:40:00,44.8,44.9,44.77,44.77,139941.37444360004,44.8,44.9,44.77,44.77,139941.3744
2007-04-23 15:45:00,44.77,44.89,44.77,44.88,139289.9793724894,44.77,44.89,44.77,44.88,139289.9794
2007-04-23 15:50:00,44.87,44.97,44.82,44.93,199978.28683096296,44.87,44.97,44.82,44.93,199978.2868
2007-04-23 15:55:00,44.93,45.08,44.91,45.0,265443.49147758115,44.93,45.08,44.91,45.0,265443.4915
2007-04-24 09:30:00,44.94,45.13,44.65,44.89,394528.2814026707,44.94,45.13,44.65,44.89,394528.2814
2007-04-24 09:35:00,44.9,45.0,44.89,44.91,195744.2188687439,44.9,45.0,44.89,44.91,195744.2189
2007-04-24 09:40:00,44.92,44.92,44.79,44.91,111171.42546954728,44.92,44.92,44.79,44.91,111171.4255
2007-04-24 09:45:00,44.91,44.93,44.83,44.86,71653.45782216915,44.91,44.93,44.83,44.86,71653.4578
2007-04-24 09:50:00,44.83,44.92,44.69,44.7,65573.77049180328,44.83,44.92,44.69,44.7,65573.7705
2007-04-24 09:55:00,44.7,44.8,44.54,44.69,79361.63283031159,44.7,44.8,44.54,44.69,79361.6328
2007-04-24 10:00:00,44.67,44.68,44.51,44.62,108131.58180436437,44.67,44.68,44.51,44.62,108131.5818
2007-04-24 10:05:00,44.6,44.64,44.56,44.62,71327.76028661383,44.6,44.64,44.56,44.62,71327.7603
2007-04-24 10:10:00,44.63,44.81,44.62,44.69,152535.0124850722,44.63,44.81,44.62,44.69,152535.0125
2007-04-24 10:15:00,44.69,44.91,44.68,44.89,109434.3719465856,44.69,44.91,44.68,44.89,109434.3719
2007-04-24 10:20:00,44.88,44.89,44.82,44.84,48311.801107371626,44.88,44.89,44.82,44.84,48311.8011
2007-04-24 10:25:00,44.84,44.84,44.76,44.77,65790.9021821735,44.84,44.84,44.76,44.77,65790.9022
2007-04-24 10:30:00,44.77,44.77,44.65,44.7,116274.0201932472,44.77,44.77,44.65,44.7,116274.0202
2007-04-24 10:35:00,44.69,44.73,44.63,44.72,51351.64477255456,44.69,44.73,44.63,44.72,51351.6448
2007-04-24 10:40:00,44.72,44.72,44.67,44.68,57214.20041255021,44.72,44.72,44.67,44.68,57214.2004
2007-04-24 10:45:00,44.67,44.68,44.6,44.62,90761.04657474758,44.67,44.68,44.6,44.62,90761.0466
2007-04-24 10:50:00,44.6,44.62,44.55,44.58,92715.23178807949,44.6,44.62,44.55,44.58,92715.2318
2007-04-24 10:55:00,44.57,44.58,44.54,44.54,48528.93279774183,44.57,44.58,44.54,44.54,48528.9328
2007-04-24 11:00:00,44.54,44.54,44.48,44.5,70784.93106068831,44.54,44.54,44.48,44.5,70784.9311
2007-04-24 11:05:00,44.51,44.55,44.49,44.53,71002.06275105852,44.51,44.55,44.49,44.53,71002.0628
2007-04-24 11:10:00,44.52,44.55,44.49,44.55,53305.82998588644,44.52,44.55,44.49,44.55,53305.83
2007-04-24 11:15:00,44.54,44.58,44.52,44.56,70242.10183476278,44.54,44.58,44.52,44.56,70242.1018
2007-04-24 11:20:00,44.56,44.56,44.52,44.53,35935.29475626968,44.56,44.56,44.52,44.53,35935.2948
2007-04-24 11:25:00,44.53,44.56,44.52,44.53,27467.158831831508,44.53,44.56,44.52,44.53,27467.1588
2007-04-24 11:30:00,44.52,44.56,44.52,44.52,26924.329605905983,44.52,44.56,44.52,44.52,26924.3296
2007-04-24 11:35:00,44.52,44.54,44.52,44.53,81641.51557919879,44.52,44.54,44.52,44.53,81641.5156
2007-04-24 11:40:00,44.54,44.58,44.54,44.54,29855.60742590381,44.54,44.58,44.54,44.54,29855.6074
2007-04-24 11:45:00,44.54,44.56,44.54,44.54,20627.510585169905,44.54,44.56,44.54,44.54,20627.5106
2007-04-24 11:50:00,44.54,44.54,44.49,44.49,26490.066225165563,44.54,44.54,44.49,44.49,26490.0662
2007-04-24 11:55:00,44.49,44.5,44.44,44.49,52003.03984366518,44.49,44.5,44.44,44.49,52003.0398
2007-04-24 12:00:00,44.49,44.57,44.48,44.53,84464.22755401151,44.49,44.57,44.48,44.53,84464.2276
2007-04-24 12:05:00,44.53,44.58,44.51,44.56,46791.87927478016,44.53,44.58,44.51,44.56,46791.8793
2007-04-24 12:10:00,44.56,44.56,44.52,44.54,68613.61415698621,44.56,44.56,44.52,44.54,68613.6142
2007-04-24 12:15:00,44.54,44.54,44.5,44.53,42014.98208663554,44.54,44.54,44.5,44.53,42014.9821
2007-04-24 12:20:00,44.53,44.58,44.53,44.58,57865.59548366084,44.53,44.58,44.53,44.58,57865.5955
2007-04-24 12:25:00,44.59,44.75,44.59,44.69,104548.90891325587,44.59,44.75,44.59,44.69,104548.9089
2007-04-24 12:30:00,44.69,44.73,44.66,44.73,45706.22082292911,44.69,44.73,44.66,44.73,45706.2208
2007-04-24 12:35:00,44.71,44.71,44.67,44.7,63076.75605254587,44.71,44.71,44.67,44.7,63076.7561
2007-04-24 12:40:00,44.69,44.72,44.68,44.69,20953.20812072522,44.69,44.72,44.68,44.69,20953.2081
2007-04-24 12:45:00,44.68,44.7,44.67,44.68,26815.76376072088,44.68,44.7,44.67,44.68,26815.7638
2007-04-24 12:50:00,44.68,44.75,44.68,44.73,32678.319400716537,44.68,44.75,44.68,44.73,32678.3194
2007-04-24 12:55:00,44.73,44.82,44.71,44.79,32244.05601997612,44.73,44.82,44.71,44.79,32244.056
2007-04-24 13:00:00,44.79,44.81,44.76,44.79,37780.91412441646,44.79,44.81,44.76,44.79,37780.9141
2007-04-24 13:05:00,44.78,44.83,44.78,44.82,64922.37542069265,44.78,44.83,44.78,44.82,64922.3754
2007-04-24 13:10:00,44.83,44.84,44.81,44.82,102160.4603191836,44.83,44.84,44.81,44.82,102160.4603
2007-04-24 13:15:00,44.81,44.83,44.77,44.78,39517.96764737814,44.81,44.83,44.77,44.78,39517.9676
2007-04-24 13:20:00,44.78,44.78,44.76,44.76,37780.91412441646,44.78,44.78,44.76,44.76,37780.9141
2007-04-24 13:25:00,44.77,44.78,44.76,44.77,29529.9098903485,44.77,44.78,44.76,44.77,29529.9099
2007-04-24 13:30:00,44.76,44.79,44.75,44.76,145478.2325480404,44.76,44.79,44.75,44.76,145478.2325
2007-04-24 13:35:00,44.76,44.77,44.73,44.73,54174.35674736728,44.76,44.77,44.73,44.73,54174.3567
2007-04-24 13:40:00,44.73,44.74,44.66,44.67,32786.88524590164,44.73,44.74,44.66,44.67,32786.8852
2007-04-24 13:45:00,44.65,44.68,44.64,44.65,32135.49017479101,44.65,44.68,44.64,44.65,32135.4902
2007-04-24 13:50:00,44.65,44.65,44.58,44.58,28661.38312886766,44.65,44.65,44.58,44.58,28661.3831
2007-04-24 13:55:00,44.58,44.67,44.57,44.66,31484.09510368038,44.58,44.67,44.57,44.66,31484.0951
2007-04-24 14:00:00,44.66,44.67,44.6,44.6,29095.64650960808,44.66,44.67,44.6,44.6,29095.6465
2007-04-24 14:05:00,44.61,44.67,44.6,44.67,39409.40180219303,44.61,44.67,44.6,44.67,39409.4018
2007-04-24 14:10:00,44.67,44.7,44.65,44.69,23124.52502442732,44.67,44.7,44.65,44.69,23124.525
2007-04-24 14:15:00,44.7,44.72,44.65,44.69,58734.12224514168,44.7,44.72,44.65,44.69,58734.1222
2007-04-24 14:20:00,44.69,44.69,44.65,44.68,49723.157094777984,44.69,44.69,44.65,44.68,49723.1571
2007-04-24 14:25:00,44.68,44.69,44.66,44.69,17479.101074801867,44.68,44.69,44.66,44.69,17479.1011
2007-04-24 14:30:00,44.68,44.69,44.65,44.65,27250.02714146129,44.68,44.69,44.65,44.65,27250.0271
2007-04-24 14:35:00,44.65,44.66,44.64,44.65,28227.11974812724,44.65,44.66,44.64,44.65,28227.1197
2007-04-24 14:40:00,44.65,44.66,44.61,44.64,36695.25567256541,44.65,44.66,44.61,44.64,36695.2557
2007-04-24 14:45:00,44.65,44.65,44.58,44.63,36586.68982738031,44.65,44.65,44.58,44.63,36586.6898
2007-04-24 14:50:00,44.63,44.63,44.56,44.59,48528.93279774183,44.63,44.63,44.56,44.59,48528.9328
2007-04-24 14:55:00,44.58,44.63,44.58,44.62,123873.62935620456,44.58,44.63,44.58,44.62,123873.6294
2007-04-24 15:00:00,44.62,44.65,44.61,44.65,50808.81554662903,44.62,44.65,44.61,44.65,50808.8155
2007-04-24 15:05:00,44.65,44.7,44.65,44.68,53957.22505699707,44.65,44.7,44.65,44.68,53957.2251
2007-04-24 15:10:00,44.68,44.68,44.63,44.65,36695.25567256541,44.68,44.68,44.63,44.65,36695.2557
2007-04-24 15:15:00,44.65,44.66,44.63,44.66,42123.54793182065,44.65,44.66,44.63,44.66,42123.5479
2007-04-24 15:20:00,44.66,44.67,44.65,44.66,56671.37118662469,44.66,44.67,44.65,44.66,56671.3712
2007-04-24 15:25:00,44.67,44.67,44.62,44.64,40386.49440885898,44.67,44.67,44.62,44.64,40386.4944
2007-04-24 15:30:00,44.64,44.64,44.58,44.58,47226.142655520576,44.64,44.64,44.58,44.58,47226.1427
2007-04-24 15:35:00,44.58,44.59,44.55,44.59,67853.65324069049,44.58,44.59,44.55,44.59,67853.6532
2007-04-24 15:40:00,44.59,44.59,44.5,44.54,78710.23775920096,44.59,44.59,44.5,44.54,78710.2378
2007-04-24 15:45:00,44.54,44.54,44.45,44.47,72196.28704809467,44.54,44.54,44.45,44.47,72196.287
2007-04-24 15:50:00,44.47,44.5,44.43,44.44,132450.33112582783,44.47,44.5,44.43,44.44,132450.3311
2007-04-24 15:55:00,44.44,44.49,44.42,44.47,99772.01172511128,44.44,44.49,44.42,44.47,99772.0117
2007-04-25 09:30:00,44.3,44.36,43.92,43.99,163391.5970035827,44.3,44.36,43.92,43.99,163391.597
2007-04-25 09:35:00,43.99,44.16,43.92,43.94,59494.08316143741,43.99,44.16,43.92,43.94,59494.0832
2007-04-25 09:40:00,43.92,43.96,43.83,43.84,46791.87927478016,43.92,43.96,43.83,43.84,46791.8793
2007-04-25 09:45:00,43.85,43.99,43.85,43.98,46574.747584409946,43.85,43.99,43.85,43.98,46574.7476
2007-04-25 09:50:00,43.97,44.01,43.94,43.96,98360.65573770492,43.97,44.01,43.94,43.96,98360.6557
2007-04-25 09:55:00,43.97,44.08,43.96,44.01,29855.60742590381,43.97,44.08,43.96,44.01,29855.6074
2007-04-25 10:00:00,43.99,44.01,43.9,43.91,37998.04581478667,43.99,44.01,43.9,43.91,37998.0458
2007-04-25 10:05:00,43.92,43.93,43.88,43.9,26381.50037998045,43.92,43.93,43.88,43.9,26381.5004
2007-04-25 10:10:00,43.89,43.89,43.83,43.84,41689.28455108023,43.89,43.89,43.83,43.84,41689.2846
2007-04-25 10:15:00,43.83,43.88,43.77,43.77,58734.12224514168,43.83,43.88,43.77,43.77,58734.1222
2007-04-25 10:20:00,43.79,43.84,43.75,43.75,60145.47823254804,43.79,43.84,43.75,43.75,60145.4782
2007-04-25 10:25:00,43.76,43.77,43.72,43.74,41146.45532515471,43.76,43.77,43.72,43.74,41146.4553
2007-04-25 10:30:00,43.74,43.85,43.73,43.84,63402.45358810118,43.74,43.85,43.73,43.84,63402.4536
2007-04-25 10:35:00,43.85,43.93,43.8,43.86,42883.508848116384,43.85,43.93,43.8,43.86,42883.5088
2007-04-25 10:40:00,43.87,44.05,43.84,43.98,82835.73987623493,43.87,44.05,43.84,43.98,82835.7399
2007-04-25 10:45:00,43.98,44.04,43.95,44.01,23884.48594072305,43.98,44.04,43.95,44.01,23884.4859
2007-04-25 10:50:00,44.02,44.09,43.89,44.0,61556.834219954406,44.02,44.09,43.89,44.0,61556.8342
2007-04-25 10:55:00,43.99,44.01,43.86,43.88,59059.819780697,43.99,44.01,43.86,43.88,59059.8198
2007-04-25 11:00:00,43.85,43.95,43.85,43.94,47551.84019107589,43.85,43.95,43.85,43.94,47551.8402
2007-04-25 11:05:00,43.95,44.07,43.95,44.04,60579.74161328846,43.95,44.07,43.95,44.04,60579.7416
2007-04-25 11:10:00,44.04,44.06,43.98,44.01,41363.587015524914,44.04,44.06,43.98,44.01,41363.587
2007-04-25 11:15:00,44.01,44.01,43.87,43.9,25730.10530886983,44.01,44.01,43.87,43.9,25730.1053
2007-04-25 11:20:00,43.89,43.92,43.86,43.89,34958.202149603734,43.89,43.92,43.86,43.89,34958.2021
2007-04-25 11:25:00,43.89,43.9,43.79,43.79,50917.38139181414,43.89,43.9,43.79,43.79,50917.3814
2007-04-25 11:30:00,43.79,43.83,43.78,43.82,30181.304961459125,43.79,43.83,43.78,43.82,30181.305
2007-04-25 11:35:00,43.82,43.82,43.71,43.72,55477.14688958854,43.82,43.82,43.71,43.72,55477.1469
2007-04-25 11:40:00,43.72,43.73,43.7,43.73,30289.87080664423,43.72,43.73,43.7,43.73,30289.8708
2007-04-25 11:45:00,43.73,43.74,43.72,43.72,21278.90565628053,43.73,43.74,43.72,43.72,21278.9057
2007-04-25 11:50:00,43.72,43.76,43.72,43.76,42666.377157746174,43.72,43.76,43.72,43.76,42666.3772
2007-04-25 11:55:00,43.75,43.92,43.75,43.89,48528.93279774183,43.75,43.92,43.75,43.89,48528.9328
2007-04-25 12:00:00,43.9,43.93,43.87,43.91,40277.92856367387,43.9,43.93,43.87,43.91,40277.9286
2007-04-25 12:05:00,43.92,43.95,43.9,43.93,50700.24970144393,43.92,43.95,43.9,43.93,50700.2497
2007-04-25 12:10:00,43.92,43.98,43.92,43.97,28661.38312886766,43.92,43.98,43.92,43.97,28661.3831
2007-04-25 12:15:00,43.97,44.07,43.95,44.07,40603.62609922919,43.97,44.07,43.95,44.07,40603.6261
2007-04-25 12:20:00,44.07,44.1,44.07,44.09,29638.4757355336,44.07,44.1,44.07,44.09,29638.4757
2007-04-25 12:25:00,44.09,44.12,44.08,44.09,25404.40777331452,44.09,44.12,44.08,44.09,25404.4078
2007-04-25 12:30:00,44.09,44.1,44.06,44.06,23884.48594072305,44.09,44.1,44.06,44.06,23884.4859
2007-04-25 12:35:00,44.07,44.15,44.07,44.15,34523.938768863314,44.07,44.15,44.07,44.15,34523.9388
2007-04-25 12:40:00,44.15,44.2,44.15,44.2,32895.45109108675,44.15,44.2,44.15,44.2,32895.4511
2007-04-25 12:45:00,44.21,44.21,44.19,44.19,34958.202149603734,44.21,44.21,44.19,44.19,34958.2021
2007-04-25 12:50:00,44.19,44.19,44.11,44.12,34415.37292367821,44.19,44.19,44.11,44.12,34415.3729
2007-04-25 12:55:00,44.13,44.17,44.12,44.17,10313.755292584952,44.13,44.17,44.12,44.17,10313.7553
2007-04-25 13:00:00,44.17,44.19,44.17,44.17,4559.7654977744005,44.17,44.19,44.17,44.17,4559.7655
2007-04-25 13:05:00,44.17,44.19,44.17,44.17,7925.306698512648,44.17,44.19,44.17,44.17,7925.3067
2007-04-25 13:10:00,44.17,44.18,44.15,44.16,52437.3032244056,44.17,44.18,44.15,44.16,52437.3032
2007-04-25 13:15:00,44.17,44.19,44.17,44.19,24970.144392574097,44.17,44.19,44.17,44.19,24970.1444
2007-04-25 13:20:00,44.19,44.19,44.19,44.19,15307.784171099773,44.19,44.19,44.19,44.19,15307.7842
2007-04-25 13:25:00,44.19,44.21,44.16,44.16,22038.86657257627,44.19,44.21,44.16,44.16,22038.8666
2007-04-25 13:30:00,44.16,44.17,44.13,44.13,6839.648246661601,44.16,44.17,44.13,44.13,6839.6482
2007-04-25 13:35:00,44.13,44.14,44.11,44.11,4559.7654977744005,44.13,44.14,44.11,44.11,4559.7655
2007-04-25 13:40:00,44.12,44.13,44.1,44.11,27901.422212571924,44.12,44.13,44.1,44.11,27901.4222
2007-04-25 13:45:00,44.1,44.14,44.09,44.12,20193.24720442949,44.1,44.14,44.09,44.12,20193.2472
2007-04-25 13:50:00,44.12,44.12,44.08,44.1,16719.140158506136,44.12,44.12,44.08,44.1,16719.1402
2007-04-25 13:55:00,44.1,44.26,44.09,44.21,46031.91835848442,44.1,44.26,44.09,44.21,46031.9184
2007-04-25 14:00:00,44.19,44.26,44.19,44.22,34415.37292367821,44.19,44.26,44.19,44.22,34415.3729
2007-04-25 14:05:00,44.21,44.32,44.21,44.27,33329.71447182717,44.21,44.32,44.21,44.27,33329.7145
2007-04-25 14:10:00,44.27,44.29,44.27,44.27,44077.73314515254,44.27,44.29,44.27,44.27,44077.7331
2007-04-25 14:15:00,44.29,44.29,44.26,44.27,21821.73488220606,44.29,44.29,44.26,44.27,21821.7349
2007-04-25 14:20:00,44.28,44.28,44.25,44.28,9228.096840733906,44.28,44.28,44.25,44.28,9228.0968
2007-04-25 14:25:00,44.27,44.28,44.25,44.28,20518.944739984803,44.27,44.28,44.25,44.28,20518.9447
2007-04-25 14:30:00,44.28,44.29,44.27,44.29,22798.827488872,44.28,44.29,44.27,44.29,22798.8275
2007-04-25 14:35:00,44.29,44.29,44.27,44.28,43534.90391922701,44.29,44.29,44.27,44.28,43534.9039
2007-04-25 14:40:00,44.27,44.3,44.27,44.3,86092.71523178808,44.27,44.3,44.27,44.3,86092.7152
2007-04-25 14:45:00,44.29,44.3,44.27,44.28,28878.51481923787,44.29,44.3,44.27,44.28,28878.5148
2007-04-25 14:50:00,44.28,44.29,44.27,44.28,37780.91412441646,44.28,44.29,44.27,44.28,37780.9141
2007-04-25 14:55:00,44.28,44.3,44.27,44.29,36803.82151775052,44.28,44.3,44.27,44.29,36803.8215
2007-04-25 15:00:00,44.3,44.39,44.29,44.39,45597.654977744,44.3,44.39,44.29,44.39,45597.655
2007-04-25 15:05:00,44.39,44.39,44.34,44.34,44186.29899033765,44.39,44.39,44.34,44.34,44186.299
2007-04-25 15:10:00,44.34,44.35,44.26,44.28,56345.67365106937,44.34,44.35,44.26,44.28,56345.6737
2007-04-25 15:15:00,44.27,44.3,44.27,44.28,97057.86559548366,44.27,44.3,44.27,44.28,97057.8656
2007-04-25 15:20:00,44.29,44.3,44.26,44.27,70350.66767994789,44.29,44.3,44.26,44.27,70350.6677
2007-04-25 15:25:00,44.27,44.29,44.2,44.24,54282.92259255239,44.27,44.29,44.2,44.24,54282.9226
2007-04-25 15:30:00,44.23,44.23,44.2,44.22,42123.54793182065,44.23,44.23,44.2,44.22,42123.5479
2007-04-25 15:35:00,44.21,44.24,44.2,44.24,85658.45185104766,44.21,44.24,44.2,44.24,85658.4519
2007-04-25 15:40:00,44.24,44.27,44.18,44.2,98034.9582021496,44.24,44.27,44.18,44.2,98034.9582
2007-04-25 15:45:00,44.19,44.2,44.11,44.12,112908.47899250896,44.19,44.2,44.11,44.12,112908.479
2007-04-25 15:50:00,44.11,44.14,44.07,44.1,185104.76604060363,44.11,44.14,44.07,44.1,185104.766
2007-04-25 15:55:00,44.1,44.28,44.09,44.23,234393.6597546412,44.1,44.28,44.09,44.23,234393.6598
2007-04-26 09:30:00,44.01,44.29,43.79,44.06,101183.36771251763,44.01,44.29,43.79,44.06,101183.3677
2007-04-26 09:35:00,44.07,44.3,44.07,44.29,29747.041580718706,44.07,44.3,44.07,44.29,29747.0416
2007-04-26 09:40:00,44.28,44.35,44.26,44.3,32352.62186516122,44.28,44.35,44.26,44.3,32352.6219
2007-04-26 09:45:00,44.3,44.43,44.27,44.42,43860.60145478233,44.3,44.43,44.27,44.42,43860.6015
2007-04-26 09:50:00,44.41,44.45,44.36,44.44,44620.562371078064,44.41,44.45,44.36,44.44,44620.5624
2007-04-26 09:55:00,44.44,44.48,44.39,44.41,30507.00249701444,44.44,44.48,44.39,44.41,30507.0025
2007-04-26 10:00:00,44.41,44.41,44.31,44.31,37129.51905330584,44.41,44.41,44.31,44.31,37129.5191
2007-04-26 10:05:00,44.32,44.42,44.3,44.39,57539.89794810553,44.32,44.42,44.3,44.39,57539.8979
2007-04-26 10:10:00,44.4,44.46,44.38,44.4,53631.52752144176,44.4,44.46,44.38,44.4,53631.5275
2007-04-26 10:15:00,44.38,44.39,44.36,44.39,36369.5581370101,44.38,44.39,44.36,44.39,36369.5581
2007-04-26 10:20:00,44.39,44.47,44.36,44.45,74476.16979698188,44.39,44.47,44.36,44.45,74476.1698
2007-04-26 10:25:00,44.42,44.51,44.41,44.47,88264.03213549018,44.42,44.51,44.41,44.47,88264.0321
2007-04-26 10:30:00,44.47,44.61,44.47,44.59,71219.19444142873,44.47,44.61,44.47,44.59,71219.1944
2007-04-26 10:35:00,44.59,44.59,44.51,44.54,56454.23949625448,44.59,44.59,44.51,44.54,56454.2395
2007-04-26 10:40:00,44.54,44.61,44.51,44.59,50483.11801107372,44.54,44.61,44.51,44.59,50483.118
2007-04-26 10:45:00,44.59,44.59,44.42,44.49,42666.377157746174,44.59,44.59,44.42,44.49,42666.3772
2007-04-26 10:50:00,44.43,44.46,44.42,44.42,38323.74335034198,44.43,44.46,44.42,44.42,38323.7434
2007-04-26 10:55:00,44.42,44.47,44.42,44.44,29747.041580718706,44.42,44.47,44.42,44.44,29747.0416
2007-04-26 11:00:00,44.44,44.44,44.35,44.35,15850.613397025296,44.44,44.44,44.35,44.35,15850.6134
2007-04-26 11:05:00,44.34,44.42,44.34,44.37,34306.807078493104,44.34,44.42,44.34,44.37,34306.8071
2007-04-26 11:10:00,44.38,44.51,44.36,44.48,37563.782434046254,44.38,44.51,44.36,44.48,37563.7824
2007-04-26 11:15:00,44.47,44.47,44.42,44.43,11290.847899250895,44.47,44.47,44.42,44.43,11290.8479
2007-04-26 11:20:00,44.43,44.43,44.39,44.42,12702.203886657258,44.43,44.43,44.39,44.42,12702.2039
2007-04-26 11:25:00,44.42,44.48,44.39,44.42,15742.04755184019,44.42,44.48,44.39,44.42,15742.0476
2007-04-26 11:30:00,44.42,44.42,44.34,44.34,21930.300727391164,44.42,44.42,44.34,44.34,21930.3007
2007-04-26 11:35:00,44.34,44.42,44.34,44.41,16827.70600369124,44.34,44.42,44.34,44.41,16827.706
2007-04-26 11:40:00,44.42,44.42,44.37,44.4,11182.282054065792,44.42,44.42,44.37,44.4,11182.2821
2007-04-26 11:45:00,44.41,44.41,44.37,44.38,17479.101074801867,44.41,44.41,44.37,44.38,17479.1011
2007-04-26 11:50:00,44.38,44.42,44.36,44.4,36695.25567256541,44.38,44.42,44.36,44.4,36695.2557
2007-04-26 11:55:00,44.4,44.46,44.4,44.42,61665.40006513951,44.4,44.46,44.4,44.42,61665.4001
2007-04-26 12:00:00,44.42,44.44,44.38,44.39,15524.915861469985,44.42,44.44,44.38,44.39,15524.9159
2007-04-26 12:05:00,44.38,44.38,44.32,44.38,22690.261643686896,44.38,44.38,44.32,44.38,22690.2616
2007-04-26 12:10:00,44.38,44.42,44.37,44.41,30832.700032569755,44.38,44.42,44.37,44.41,30832.7
2007-04-26 12:15:00,44.41,44.43,44.39,44.42,31592.660948865487,44.41,44.43,44.39,44.42,31592.6609
2007-04-26 12:20:00,44.43,44.48,44.42,44.46,21387.47150146564,44.43,44.48,44.42,44.46,21387.4715
2007-04-26 12:25:00,44.46,44.49,44.44,44.49,26490.066225165563,44.46,44.49,44.44,44.49,26490.0662
2007-04-26 12:30:00,44.49,44.6,44.47,44.59,32569.75355553143,44.49,44.6,44.47,44.59,32569.7536
2007-04-26 12:35:00,44.59,44.65,44.55,44.65,50483.11801107372,44.59,44.65,44.55,44.65,50483.118
2007-04-26 12:40:00,44.66,44.76,44.66,44.76,40386.49440885898,44.66,44.76,44.66,44.76,40386.4944
2007-04-26 12:45:00,44.75,44.78,44.73,44.74,47009.010965150366,44.75,44.78,44.73,44.74,47009.011
2007-04-26 12:50:00,44.75,44.75,44.7,44.72,29421.344045163394,44.75,44.75,44.7,44.72,29421.344
2007-04-26 12:55:00,44.73,44.76,44.71,44.74,98577.78742807511,44.73,44.76,44.71,44.74,98577.7874
2007-04-26 13:00:00,44.74,44.77,44.7,44.77,105851.69905547716,44.74,44.77,44.7,44.77,105851.6991
2007-04-26 13:05:00,44.77,44.86,44.74,44.77,128107.69731842364,44.77,44.86,44.74,44.77,128107.6973
2007-04-26 13:10:00,44.77,44.81,44.76,44.78,30072.73911627402,44.77,44.81,44.76,44.78,30072.7391
2007-04-26 13:15:00,44.77,44.77,44.74,44.74,19216.154597763543,44.77,44.77,44.74,44.74,19216.1546
2007-04-26 13:20:00,44.75,44.77,44.74,44.75,44294.86483552275,44.75,44.77,44.74,44.75,44294.8648
2007-04-26 13:25:00,44.75,44.75,44.74,44.75,18456.19368146781,44.75,44.75,44.74,44.75,18456.1937
2007-04-26 13:30:00,44.74,44.78,44.73,44.74,30181.304961459125,44.74,44.78,44.73,44.74,30181.305
2007-04-26 13:35:00,44.74,44.77,44.73,44.74,36043.860601454784,44.74,44.77,44.73,44.74,36043.8606
2007-04-26 13:40:00,44.74,44.75,44.71,44.71,23667.35425035284,44.74,44.75,44.71,44.71,23667.3543
2007-04-26 13:45:00,44.71,44.73,44.7,44.7,35175.333839973944,44.71,44.73,44.7,44.7,35175.3338
2007-04-26 13:50:00,44.71,44.74,44.69,44.69,17044.837694061447,44.71,44.74,44.69,44.69,17044.8377
2007-04-26 13:55:00,44.69,44.75,44.68,44.69,24101.61763109326,44.69,44.75,44.68,44.69,24101.6176
2007-04-26 14:00:00,44.69,44.77,44.69,44.73,20518.944739984803,44.69,44.77,44.69,44.73,20518.9447
2007-04-26 14:05:00,44.72,44.72,44.69,44.69,13136.467267397677,44.72,44.72,44.69,44.69,13136.4673
2007-04-26 14:10:00,44.69,44.71,44.66,44.7,24970.144392574097,44.69,44.71,44.66,44.7,24970.1444
2007-04-26 14:15:00,44.7,44.71,44.68,44.69,10748.018673325372,44.7,44.71,44.68,44.69,10748.0187
2007-04-26 14:20:00,44.69,44.7,44.65,44.65,28878.51481923787,44.69,44.7,44.65,44.65,28878.5148
2007-04-26 14:25:00,44.66,44.67,44.61,44.62,37238.08489849094,44.66,44.67,44.61,44.62,37238.0849
2007-04-26 14:30:00,44.62,44.64,44.6,44.62,29964.173271088915,44.62,44.64,44.6,44.62,29964.1733
2007-04-26 14:35:00,44.62,44.62,44.56,44.62,42883.508848116384,44.62,44.62,44.56,44.62,42883.5088
2007-04-26 14:40:00,44.62,44.69,44.6,44.67,42883.508848116384,44.62,44.69,44.6,44.67,42883.5088
2007-04-26 14:45:00,44.66,44.74,44.66,44.71,53522.96167625665,44.66,44.74,44.66,44.71,53522.9617
2007-04-26 14:50:00,44.71,44.71,44.61,44.63,29312.77819997829,44.71,44.71,44.61,44.63,29312.7782
2007-04-26 14:55:00,44.65,44.65,44.53,44.54,34523.938768863314,44.65,44.65,44.53,44.54,34523.9388
2007-04-26 15:00:00,44.54,44.58,44.51,44.52,63402.45358810118,44.54,44.58,44.51,44.52,63402.4536
2007-04-26 15:05:00,44.53,44.56,44.49,44.5,46249.05004885463,44.53,44.56,44.49,44.5,46249.05
2007-04-26 15:10:00,44.5,44.51,44.47,44.49,39300.83595700793,44.5,44.51,44.47,44.49,39300.836
2007-04-26 15:15:00,44.49,44.49,44.43,44.44,45489.0891325589,44.49,44.49,44.43,44.44,45489.0891
2007-04-26 15:20:00,44.44,44.44,44.39,44.4,33112.58278145696,44.44,44.44,44.39,44.4,33112.5828
2007-04-26 15:25:00,44.4,44.4,44.37,44.39,151775.05156877646,44.4,44.4,44.37,44.39,151775.0516
2007-04-26 15:30:00,44.39,44.41,44.37,44.37,38975.13842145261,44.39,44.41,44.37,44.37,38975.1384
2007-04-26 15:35:00,44.37,44.42,44.34,44.35,39083.70426663772,44.37,44.42,44.34,44.35,39083.7043
2007-04-26 15:40:00,44.35,44.39,44.31,44.35,44729.12821626317,44.35,44.39,44.31,44.35,44729.1282
2007-04-26 15:45:00,44.35,44.41,44.35,44.39,53197.264140701336,44.35,44.41,44.35,44.39,53197.2641
2007-04-26 15:50:00,44.39,44.4,44.34,44.35,56779.93703180979,44.39,44.4,44.34,44.35,56779.937
2007-04-26 15:55:00,44.34,44.35,44.25,44.3,114754.09836065574,44.34,44.35,44.25,44.3,114754.0984
2007-04-27 09:30:00,44.2,44.22,44.14,44.16,80555.85712734774,44.2,44.22,44.14,44.16,80555.8571
2007-04-27 09:35:00,44.16,44.21,44.07,44.07,23993.05178590816,44.16,44.21,44.07,44.07,23993.0518
2007-04-27 09:40:00,44.09,44.14,44.02,44.11,15959.1792422104,44.09,44.14,44.02,44.11,15959.1792
2007-04-27 09:45:00,44.11,44.12,44.06,44.11,24101.61763109326,44.11,44.12,44.06,44.11,24101.6176
2007-04-27 09:50:00,44.12,44.34,44.12,44.3,14439.257409618936,44.12,44.34,44.12,44.3,14439.2574
2007-04-27 09:55:00,44.31,44.36,44.19,44.3,102051.89447399849,44.31,44.36,44.19,44.3,102051.8945
2007-04-27 10:00:00,44.3,44.36,44.29,44.3,72413.41873846488,44.3,44.36,44.29,44.3,72413.4187
2007-04-27 10:05:00,44.29,44.4,44.26,44.27,56454.23949625448,44.29,44.4,44.26,44.27,56454.2395
2007-04-27 10:10:00,44.26,44.38,44.24,44.3,65682.33633698839,44.26,44.38,44.24,44.3,65682.3363
2007-04-27 10:15:00,44.3,44.42,44.3,44.37,36043.860601454784,44.3,44.42,44.3,44.37,36043.8606
2007-04-27 10:20:00,44.38,44.38,44.3,44.3,21170.33981109543,44.38,44.38,44.3,44.3,21170.3398
2007-04-27 10:25:00,44.3,44.35,44.29,44.32,22364.564108131584,44.3,44.35,44.29,44.32,22364.5641
2007-04-27 10:30:00,44.32,44.36,44.14,44.18,47768.9718814461,44.32,44.36,44.14,44.18,47768.9719
2007-04-27 10:35:00,44.17,44.28,44.14,44.2,39083.70426663772,44.17,44.28,44.14,44.2,39083.7043
2007-04-27 10:40:00,44.2,44.21,44.07,44.07,29638.4757355336,44.2,44.21,44.07,44.07,29638.4757
2007-04-27 10:45:00,44.07,44.07,43.96,43.99,42449.24546737597,44.07,44.07,43.96,43.99,42449.2455
2007-04-27 10:50:00,43.99,44.0,43.94,43.99,33004.01693627185,43.99,44.0,43.94,43.99,33004.0169
2007-04-27 10:55:00,43.99,43.99,43.91,43.92,43643.46976441212,43.99,43.99,43.91,43.92,43643.4698
2007-04-27 11:00:00,43.92,43.92,43.88,43.89,40603.62609922919,43.92,43.92,43.88,43.89,40603.6261
2007-04-27 11:05:00,43.9,43.97,43.86,43.94,64596.67788513734,43.9,43.97,43.86,43.94,64596.6779
2007-04-27 11:10:00,43.94,43.94,43.85,43.89,74584.73564216698,43.94,43.94,43.85,43.89,74584.7356
2007-04-27 11:15:00,43.89,43.91,43.83,43.85,87612.63706437955,43.89,43.91,43.83,43.85,87612.6371
2007-04-27 11:20:00,43.86,43.95,43.84,43.9,39300.83595700793,43.86,43.95,43.84,43.9,39300.836
2007-04-27 11:25:00,43.89,43.93,43.84,43.86,30724.13418738465,43.89,43.93,43.84,43.86,30724.1342
2007-04-27 11:30:00,43.85,43.92,43.84,43.87,42883.508848116384,43.85,43.92,43.84,43.87,42883.5088
2007-04-27 11:35:00,43.88,44.02,43.87,43.99,131690.3702095321,43.88,44.02,43.87,43.99,131690.3702
2007-04-27 11:40:00,43.99,44.05,43.98,44.03,44620.562371078064,43.99,44.05,43.98,44.03,44620.5624
2007-04-27 11:45:00,44.04,44.1,44.04,44.07,23884.48594072305,44.04,44.1,44.04,44.07,23884.4859
2007-04-27 11:50:00,44.08,44.1,44.06,44.07,20953.20812072522,44.08,44.1,44.06,44.07,20953.2081
2007-04-27 11:55:00,44.07,44.19,44.07,44.19,41797.85039626533,44.07,44.19,44.07,44.19,41797.8504
2007-04-27 12:00:00,44.18,44.19,44.1,44.1,33981.1095429378,44.18,44.19,44.1,44.1,33981.1095
2007-04-27 12:05:00,44.12,44.12,44.08,44.1,85984.14938660298,44.12,44.12,44.08,44.1,85984.1494
2007-04-27 12:10:00,44.1,44.11,44.08,44.08,26815.76376072088,44.1,44.11,44.08,44.08,26815.7638
2007-04-27 12:15:00,44.08,44.08,44.04,44.04,21930.300727391164,44.08,44.08,44.04,44.04,21930.3007
2007-04-27 12:20:00,44.04,44.04,44.01,44.01,15633.481706655088,44.04,44.04,44.01,44.01,15633.4817
2007-04-27 12:25:00,44.01,44.02,43.99,43.99,22038.86657257627,44.01,44.02,43.99,43.99,22038.8666
2007-04-27 12:30:00,43.99,44.0,43.94,43.95,38975.13842145261,43.99,44.0,43.94,43.95,38975.1384
2007-04-27 12:35:00,43.95,43.97,43.94,43.97,29855.60742590381,43.95,43.97,43.94,43.97,29855.6074
2007-04-27 12:40:00,43.97,44.03,43.96,43.99,48420.36695255672,43.97,44.03,43.96,43.99,48420.367
2007-04-27 12:45:00,43.99,44.03,43.96,43.96,37780.91412441646,43.99,44.03,43.96,43.96,37780.9141
2007-04-27 12:50:00,43.97,43.98,43.93,43.93,54391.48843773749,43.97,43.98,43.93,43.93,54391.4884
2007-04-27 12:55:00,43.94,43.94,43.9,43.91,21170.33981109543,43.94,43.94,43.9,43.91,21170.3398
2007-04-27 13:00:00,43.9,43.91,43.85,43.88,46574.747584409946,43.9,43.91,43.85,43.88,46574.7476
2007-04-27 13:05:00,43.89,43.89,43.84,43.84,38323.74335034198,43.89,43.89,43.84,43.84,38323.7434
2007-04-27 13:10:00,43.84,43.84,43.8,43.8,37563.782434046254,43.84,43.84,43.8,43.8,37563.7824
2007-04-27 13:15:00,43.81,43.81,43.74,43.75,58842.68809032679,43.81,43.81,43.74,43.75,58842.6881
2007-04-27 13:20:00,43.76,43.77,43.74,43.75,41255.02117033981,43.76,43.77,43.74,43.75,41255.0212
2007-04-27 13:25:00,43.75,43.83,43.74,43.83,50808.81554662903,43.75,43.83,43.74,43.83,50808.8155
2007-04-27 13:30:00,43.83,43.91,43.8,43.82,125502.1170339811,43.83,43.91,43.8,43.82,125502.117
2007-04-27 13:35:00,43.83,43.84,43.76,43.77,41472.15286071002,43.83,43.84,43.76,43.77,41472.1529
2007-04-27 13:40:00,43.76,43.79,43.76,43.78,24318.749321463467,43.76,43.79,43.76,43.78,24318.7493
2007-04-27 13:45:00,43.78,43.79,43.74,43.76,29638.4757355336,43.78,43.79,43.74,43.76,29638.4757
2007-04-27 13:50:00,43.75,43.79,43.75,43.79,27684.29052220172,43.75,43.79,43.75,43.79,27684.2905
2007-04-27 13:55:00,43.8,43.8,43.75,43.76,20627.510585169905,43.8,43.8,43.75,43.76,20627.5106
2007-04-27 14:00:00,43.77,43.82,43.76,43.8,49288.89371403757,43.77,43.82,43.76,43.8,49288.8937
2007-04-27 14:05:00,43.8,43.87,43.8,43.86,41580.71870589512,43.8,43.87,43.8,43.86,41580.7187
2007-04-27 14:10:00,43.85,43.85,43.84,43.84,48854.63033329714,43.85,43.85,43.84,43.84,48854.6303
2007-04-27 14:15:00,43.84,43.9,43.84,43.84,63511.01943328629,43.84,43.9,43.84,43.84,63511.0194
2007-04-27 14:20:00,43.85,43.94,43.85,43.86,138312.88676582347,43.85,43.94,43.85,43.86,138312.8868
2007-04-27 14:25:00,43.85,44.02,43.84,44.0,89023.99305178592,43.85,44.02,43.84,44.0,89023.9931
2007-04-27 14:30:00,43.99,43.99,43.89,43.9,45814.78666811421,43.99,43.99,43.89,43.9,45814.7867
2007-04-27 14:35:00,43.9,43.91,43.89,43.91,16067.745087395506,43.9,43.91,43.89,43.91,16067.7451
2007-04-27 14:40:00,43.92,43.98,43.92,43.92,50048.8546303333,43.92,43.98,43.92,43.92,50048.8546
2007-04-27 14:45:00,43.91,44.0,43.89,43.98,63945.28281402671,43.91,44.0,43.89,43.98,63945.2828
2007-04-27 14:50:00,43.98,43.99,43.89,43.89,37129.51905330584,43.98,43.99,43.89,43.89,37129.5191
2007-04-27 14:55:00,43.89,43.97,43.89,43.97,16610.57431332103,43.89,43.97,43.89,43.97,16610.5743
2007-04-27 15:00:00,43.96,43.96,43.87,43.92,37889.47996960156,43.96,43.96,43.87,43.92,37889.48
2007-04-27 15:05:00,43.92,43.96,43.87,43.95,38649.4408858973,43.92,43.96,43.87,43.95,38649.4409
2007-04-27 15:10:00,43.95,43.99,43.95,43.97,30181.304961459125,43.95,43.99,43.95,43.97,30181.305
2007-04-27 15:15:00,43.97,44.04,43.94,44.04,69373.57507328194,43.97,44.04,43.94,44.04,69373.5751
2007-04-27 15:20:00,44.05,44.07,44.0,44.01,189121.7023124525,44.05,44.07,44.0,44.01,189121.7023
2007-04-27 15:25:00,44.0,44.06,43.98,44.04,35392.465530344154,44.0,44.06,43.98,44.04,35392.4655
2007-04-27 15:30:00,44.05,44.05,44.03,44.03,43317.7722288568,44.05,44.05,44.03,44.03,43317.7722
2007-04-27 15:35:00,44.01,44.04,43.98,44.03,52220.17153403539,44.01,44.04,43.98,44.03,52220.1715
2007-04-27 15:40:00,44.03,44.04,43.93,43.98,139072.8476821192,44.03,44.04,43.93,43.98,139072.8477
2007-04-27 15:45:00,43.98,44.04,43.98,44.03,52220.17153403539,43.98,44.04,43.98,44.03,52220.1715
2007-04-27 15:50:00,44.03,44.12,44.02,44.07,95212.24622733687,44.03,44.12,44.02,44.07,95212.2462
2007-04-27 15:55:00,44.08,44.22,44.05,44.21,141135.5987406362,44.08,44.22,44.05,44.21,141135.5987
2007-04-30 09:30:00,44.29,44.29,43.84,44.01,116165.4543480621,44.29,44.29,43.84,44.01,116165.4543
2007-04-30 09:35:00,44.01,44.11,43.87,43.93,34741.070459233524,44.01,44.11,43.87,43.93,34741.0705
2007-04-30 09:40:00,43.93,44.05,43.92,44.05,67853.65324069049,43.93,44.05,43.92,44.05,67853.6532
2007-04-30 09:45:00,44.05,44.05,43.92,43.94,126370.64379546196,44.05,44.05,43.92,43.94,126370.6438
2007-04-30 09:50:00,43.95,43.98,43.87,43.95,42014.98208663554,43.95,43.98,43.87,43.95,42014.9821
2007-04-30 09:55:00,43.95,44.0,43.92,43.93,41580.71870589512,43.95,44.0,43.92,43.93,41580.7187
2007-04-30 10:00:00,43.94,43.95,43.84,43.9,31701.22679405059,43.94,43.95,43.84,43.9,31701.2268
2007-04-30 10:05:00,43.9,43.94,43.84,43.87,59928.34654217783,43.9,43.94,43.84,43.87,59928.3465
2007-04-30 10:10:00,43.89,43.89,43.8,43.85,35501.03137552926,43.89,43.89,43.8,43.85,35501.0314
2007-04-30 10:15:00,43.85,43.98,43.82,43.97,63185.32189773097,43.85,43.98,43.82,43.97,63185.3219
2007-04-30 10:20:00,43.98,44.0,43.85,43.85,28769.948974052764,43.98,44.0,43.85,43.85,28769.949
2007-04-30 10:25:00,43.86,43.86,43.8,43.84,19976.11551405928,43.86,43.86,43.8,43.84,19976.1155
2007-04-30 10:30:00,43.84,43.88,43.78,43.86,19976.11551405928,43.84,43.88,43.78,43.86,19976.1155
2007-04-30 10:35:00,43.87,43.95,43.87,43.95,20953.20812072522,43.87,43.95,43.87,43.95,20953.2081
2007-04-30 10:40:00,43.97,43.98,43.87,43.93,47226.142655520576,43.97,43.98,43.87,43.93,47226.1427
2007-04-30 10:45:00,43.95,44.04,43.91,43.91,68939.31169254152,43.95,44.04,43.91,43.91,68939.3117
2007-04-30 10:50:00,43.91,43.91,43.8,43.8,65899.4680273586,43.91,43.91,43.8,43.8,65899.468
2007-04-30 10:55:00,43.81,43.9,43.8,43.84,24318.749321463467,43.81,43.9,43.8,43.84,24318.7493
2007-04-30 11:00:00,43.84,43.85,43.77,43.82,42883.508848116384,43.84,43.85,43.77,43.82,42883.5088
2007-04-30 11:05:00,43.82,43.92,43.82,43.9,32244.05601997612,43.82,43.92,43.82,43.9,32244.056
2007-04-30 11:10:00,43.89,43.95,43.84,43.92,22690.261643686896,43.89,43.95,43.84,43.92,22690.2616
2007-04-30 11:15:00,43.92,43.97,43.89,43.95,101400.49940288786,43.92,43.97,43.89,43.95,101400.4994
2007-04-30 11:20:00,43.95,43.97,43.92,43.95,32678.319400716537,43.95,43.97,43.92,43.95,32678.3194
2007-04-30 11:25:00,43.94,43.96,43.93,43.96,20627.510585169905,43.94,43.96,43.93,43.96,20627.5106
2007-04-30 11:30:00,43.97,43.97,43.94,43.94,30398.43665182933,43.97,43.97,43.94,43.94,30398.4367
2007-04-30 11:35:00,43.94,43.95,43.94,43.94,27250.02714146129,43.94,43.95,43.94,43.94,27250.0271
2007-04-30 11:40:00,43.94,43.95,43.9,43.94,29747.041580718706,43.94,43.95,43.9,43.94,29747.0416
2007-04-30 11:45:00,43.92,43.92,43.86,43.86,8033.872543697753,43.92,43.92,43.86,43.86,8033.8725
2007-04-30 11:50:00,43.86,43.89,43.84,43.88,19867.549668874173,43.86,43.89,43.84,43.88,19867.5497
2007-04-30 11:55:00,43.86,43.92,43.84,43.91,25187.276082944307,43.86,43.92,43.84,43.91,25187.2761
2007-04-30 12:00:00,43.91,43.92,43.88,43.89,5211.160568885029,43.91,43.92,43.88,43.89,5211.1606
2007-04-30 12:05:00,43.88,43.92,43.83,43.9,51025.94723699924,43.88,43.92,43.83,43.9,51025.9472
2007-04-30 12:10:00,43.89,43.94,43.89,43.92,14330.69156443383,43.89,43.94,43.89,43.92,14330.6916
2007-04-30 12:15:00,43.91,43.94,43.9,43.92,8033.872543697753,43.91,43.94,43.9,43.92,8033.8725
2007-04-30 12:20:00,43.91,43.94,43.91,43.93,10313.755292584952,43.91,43.94,43.91,43.93,10313.7553
2007-04-30 12:25:00,43.93,43.96,43.89,43.95,36803.82151775052,43.93,43.96,43.89,43.95,36803.8215
2007-04-30 12:30:00,43.94,43.94,43.87,43.87,26272.93453479536,43.94,43.94,43.87,43.87,26272.9345
2007-04-30 12:35:00,43.88,43.92,43.87,43.88,8902.399305178591,43.88,43.92,43.87,43.88,8902.3993
2007-04-30 12:40:00,43.89,43.92,43.88,43.88,8902.399305178591,43.89,43.92,43.88,43.88,8902.3993
2007-04-30 12:45:00,43.88,43.89,43.84,43.84,9228.096840733906,43.88,43.89,43.84,43.84,9228.0968
2007-04-30 12:50:00,43.85,43.86,43.84,43.85,16284.876777765716,43.85,43.86,43.84,43.85,16284.8768
2007-04-30 12:55:00,43.86,43.86,43.84,43.84,78167.40853327543,43.86,43.86,43.84,43.84,78167.4085
2007-04-30 13:00:00,43.84,43.86,43.84,43.86,19216.154597763543,43.84,43.86,43.84,43.86,19216.1546
2007-04-30 13:05:00,43.85,43.89,43.85,43.89,28118.55390294213,43.85,43.89,43.85,43.89,28118.5539
2007-04-30 13:10:00,43.88,43.95,43.88,43.95,32569.75355553143,43.88,43.95,43.88,43.95,32569.7536
2007-04-30 13:15:00,43.95,43.99,43.95,43.99,21821.73488220606,43.95,43.99,43.95,43.99,21821.7349
2007-04-30 13:20:00,43.99,44.03,43.93,43.94,86744.11030289871,43.99,44.03,43.93,43.94,86744.1103
2007-04-30 13:25:00,43.94,43.95,43.88,43.89,9228.096840733906,43.94,43.95,43.88,43.89,9228.0968
2007-04-30 13:30:00,43.89,43.99,43.89,43.98,28009.98805775703,43.89,43.99,43.89,43.98,28009.9881
2007-04-30 13:35:00,43.97,43.97,43.93,43.93,49397.45955922267,43.97,43.97,43.93,43.93,49397.4596
2007-04-30 13:40:00,43.93,43.95,43.89,43.95,13136.467267397677,43.93,43.95,43.89,43.95,13136.4673
2007-04-30 13:45:00,43.95,43.95,43.94,43.95,6513.950711106286,43.95,43.95,43.94,43.95,6513.9507
2007-04-30 13:50:00,43.95,43.95,43.89,43.91,10422.321137770055,43.95,43.95,43.89,43.91,10422.3211
2007-04-30 13:55:00,43.91,43.94,43.86,43.92,16176.31093258061,43.91,43.94,43.86,43.92,16176.3109
2007-04-30 14:00:00,43.92,43.93,43.87,43.9,19976.11551405928,43.92,43.93,43.87,43.9,19976.1155
2007-04-30 14:05:00,43.91,43.94,43.9,43.91,12485.072196287048,43.91,43.94,43.9,43.91,12485.0722
2007-04-30 14:10:00,43.92,43.92,43.87,43.89,42123.54793182065,43.92,43.92,43.87,43.89,42123.5479
2007-04-30 14:15:00,43.9,43.91,43.88,43.88,96949.29975029857,43.9,43.91,43.88,43.88,96949.2998
2007-04-30 14:20:00,43.87,43.9,43.84,43.84,45923.35251329932,43.87,43.9,43.84,43.84,45923.3525
2007-04-30 14:25:00,43.84,43.84,43.83,43.84,31375.52925849528,43.84,43.84,43.83,43.84,31375.5293
2007-04-30 14:30:00,43.84,43.84,43.83,43.84,25295.84192812941,43.84,43.84,43.83,43.84,25295.8419
2007-04-30 14:35:00,43.84,43.84,43.74,43.75,38758.0067310824,43.84,43.84,43.74,43.75,38758.0067
2007-04-30 14:40:00,43.74,43.76,43.7,43.75,108023.01595917925,43.74,43.76,43.7,43.75,108023.016
2007-04-30 14:45:00,43.75,43.75,43.63,43.64,51134.51308218435,43.75,43.75,43.63,43.64,51134.5131
2007-04-30 14:50:00,43.64,43.67,43.62,43.67,34741.070459233524,43.64,43.67,43.62,43.67,34741.0705
2007-04-30 14:55:00,43.67,43.71,43.65,43.69,25187.276082944307,43.67,43.71,43.65,43.69,25187.2761
2007-04-30 15:00:00,43.68,43.74,43.68,43.71,35935.29475626968,43.68,43.74,43.68,43.71,35935.2948
2007-04-30 15:05:00,43.72,43.72,43.66,43.67,35826.728911084574,43.72,43.72,43.66,43.67,35826.7289
2007-04-30 15:10:00,43.67,43.68,43.56,43.59,85984.14938660298,43.67,43.68,43.56,43.59,85984.1494
2007-04-30 15:15:00,43.58,43.65,43.58,43.6,35175.333839973944,43.58,43.65,43.58,43.6,35175.3338
2007-04-30 15:20:00,43.61,43.61,43.58,43.6,315383.7802627294,43.61,43.61,43.58,43.6,315383.7803
2007-04-30 15:25:00,43.6,43.6,43.56,43.57,151015.09065248072,43.6,43.6,43.56,43.57,151015.0907
2007-04-30 15:30:00,43.57,43.58,43.52,43.55,77624.57930734991,43.57,43.58,43.52,43.55,77624.5793
2007-04-30 15:35:00,43.55,43.58,43.47,43.5,72956.24796439041,43.55,43.58,43.47,43.5,72956.248
2007-04-30 15:40:00,43.5,43.5,43.4,43.43,74150.47226142656,43.5,43.5,43.4,43.43,74150.4723
2007-04-30 15:45:00,43.43,43.45,43.42,43.44,83270.00325697535,43.43,43.45,43.42,43.44,83270.0033
2007-04-30 15:50:00,43.44,43.47,43.4,43.44,132124.6335902725,43.44,43.47,43.4,43.44,132124.6336
2007-04-30 15:55:00,43.45,43.55,43.43,43.49,262403.6478123982,43.45,43.55,43.43,43.49,262403.6478
2007-05-01 09:30:00,43.75,43.98,43.54,43.69,71762.02366735425,43.75,43.98,43.54,43.69,71762.0237
2007-05-01 09:35:00,43.69,43.7,43.36,43.38,60254.044077733146,43.69,43.7,43.36,43.38,60254.0441
2007-05-01 09:40:00,43.37,43.39,43.19,43.21,81532.94973401369,43.37,43.39,43.19,43.21,81532.9497
2007-05-01 09:45:00,43.21,43.37,43.21,43.33,63511.01943328629,43.21,43.37,43.21,43.33,63511.0194
2007-05-01 09:50:00,43.32,43.36,43.2,43.22,55260.01519921833,43.32,43.36,43.2,43.22,55260.0152
2007-05-01 09:55:00,43.23,43.37,43.23,43.37,37563.782434046254,43.23,43.37,43.23,43.37,37563.7824
2007-05-01 10:00:00,43.37,43.42,43.33,43.39,106720.225816958,43.37,43.42,43.33,43.39,106720.2258
2007-05-01 10:05:00,43.4,43.57,43.38,43.54,66225.16556291391,43.4,43.57,43.38,43.54,66225.1656
2007-05-01 10:10:00,43.55,43.74,43.55,43.58,81858.647269569,43.55,43.74,43.55,43.58,81858.6473
2007-05-01 10:15:00,43.58,43.58,43.47,43.49,63185.32189773097,43.58,43.58,43.47,43.49,63185.3219
2007-05-01 10:20:00,43.48,43.49,43.41,43.42,112039.95223102812,43.48,43.49,43.41,43.42,112039.9522
2007-05-01 10:25:00,43.42,43.42,43.27,43.29,192378.6776680057,43.42,43.42,43.27,43.29,192378.6777
2007-05-01 10:30:00,43.29,43.38,43.28,43.38,116925.41526435784,43.29,43.38,43.28,43.38,116925.4153
2007-05-01 10:35:00,43.37,43.55,43.3,43.46,99554.88003474109,43.37,43.55,43.3,43.46,99554.88
2007-05-01 10:40:00,43.46,43.48,43.35,43.37,47768.9718814461,43.46,43.48,43.35,43.37,47768.9719
2007-05-01 10:45:00,43.37,43.37,43.29,43.36,25838.671154054937,43.37,43.37,43.29,43.36,25838.6712
2007-05-01 10:50:00,43.36,43.46,43.36,43.46,30507.00249701444,43.36,43.46,43.36,43.46,30507.0025
2007-05-01 10:55:00,43.46,43.61,43.44,43.51,59819.780696992726,43.46,43.61,43.44,43.51,59819.7807
2007-05-01 11:00:00,43.51,43.53,43.48,43.52,92280.96840733904,43.51,43.53,43.48,43.52,92280.9684
2007-05-01 11:05:00,43.53,43.63,43.53,43.6,46140.484203669526,43.53,43.63,43.53,43.6,46140.4842
2007-05-01 11:10:00,43.6,43.61,43.49,43.51,15850.613397025296,43.6,43.61,43.49,43.51,15850.6134
2007-05-01 11:15:00,43.49,43.57,43.48,43.51,41689.28455108023,43.49,43.57,43.48,43.51,41689.2846
2007-05-01 11:20:00,43.51,43.58,43.49,43.49,101726.19693844316,43.51,43.58,43.49,43.49,101726.1969
2007-05-01 11:25:00,43.49,43.59,43.49,43.52,23124.52502442732,43.49,43.59,43.49,43.52,23124.525
2007-05-01 11:30:00,43.51,43.73,43.51,43.61,55802.84442514385,43.51,43.73,43.51,43.61,55802.8444
2007-05-01 11:35:00,43.62,43.62,43.57,43.6,29095.64650960808,43.62,43.62,43.57,43.6,29095.6465
2007-05-01 11:40:00,43.61,43.66,43.57,43.63,53631.52752144176,43.61,43.66,43.57,43.63,53631.5275
2007-05-01 11:45:00,43.63,43.68,43.57,43.6,53197.264140701336,43.63,43.68,43.57,43.6,53197.2641
2007-05-01 11:50:00,43.58,43.62,43.55,43.56,50808.81554662903,43.58,43.62,43.55,43.56,50808.8155
2007-05-01 11:55:00,43.55,43.59,43.54,43.56,12593.638041472152,43.55,43.59,43.54,43.56,12593.638
2007-05-01 12:00:00,43.56,43.57,43.5,43.54,19867.549668874173,43.56,43.57,43.5,43.54,19867.5497
2007-05-01 12:05:00,43.55,43.55,43.48,43.48,36043.860601454784,43.55,43.55,43.48,43.48,36043.8606
2007-05-01 12:10:00,43.48,43.61,43.48,43.61,40495.06025404408,43.48,43.61,43.48,43.61,40495.0603
2007-05-01 12:15:00,43.61,43.72,43.61,43.72,26055.802844425143,43.61,43.72,43.61,43.72,26055.8028
2007-05-01 12:20:00,43.72,43.72,43.6,43.61,38975.13842145261,43.72,43.72,43.6,43.61,38975.1384
2007-05-01 12:25:00,43.61,43.75,43.6,43.72,135598.74063619587,43.61,43.75,43.6,43.72,135598.7406
2007-05-01 12:30:00,43.71,43.87,43.71,43.8,135381.60894582566,43.71,43.87,43.71,43.8,135381.6089
2007-05-01 12:35:00,43.79,43.91,43.79,43.85,25512.97361849962,43.79,43.91,43.79,43.85,25512.9736
2007-05-01 12:40:00,43.87,43.94,43.81,43.81,41363.587015524914,43.87,43.94,43.81,43.81,41363.587
2007-05-01 12:45:00,43.81,43.84,43.74,43.84,75887.52578438823,43.81,43.84,43.74,43.84,75887.5258
2007-05-01 12:50:00,43.85,43.89,43.79,43.89,26707.197915535773,43.85,43.89,43.79,43.89,26707.1979
2007-05-01 12:55:00,43.89,43.89,43.78,43.88,25187.276082944307,43.89,43.89,43.78,43.88,25187.2761
2007-05-01 13:00:00,43.87,43.87,43.76,43.86,41797.85039626533,43.87,43.87,43.76,43.86,41797.8504
2007-05-01 13:05:00,43.85,43.86,43.83,43.84,38215.17750515688,43.85,43.86,43.83,43.84,38215.1775
2007-05-01 13:10:00,43.85,43.91,43.84,43.89,28335.685593312344,43.85,43.91,43.84,43.89,28335.6856
2007-05-01 13:15:00,43.89,43.94,43.87,43.89,35283.89968515905,43.89,43.94,43.87,43.89,35283.8997
2007-05-01 13:20:00,43.89,43.94,43.78,43.81,75887.52578438823,43.89,43.94,43.78,43.81,75887.5258
2007-05-01 13:25:00,43.81,43.82,43.7,43.72,40929.3236347845,43.81,43.82,43.7,43.72,40929.3236
2007-05-01 13:30:00,43.72,43.88,43.7,43.81,23667.35425035284,43.72,43.88,43.7,43.81,23667.3543
2007-05-01 13:35:00,43.83,43.84,43.71,43.72,19976.11551405928,43.83,43.84,43.71,43.72,19976.1155
2007-05-01 13:40:00,43.72,43.97,43.72,43.9,31158.39756812507,43.72,43.97,43.72,43.9,31158.3976
2007-05-01 13:45:00,43.89,43.91,43.8,43.86,14656.389099989145,43.89,43.91,43.8,43.86,14656.3891
2007-05-01 13:50:00,43.87,44.02,43.81,43.99,20844.642275540114,43.87,44.02,43.81,43.99,20844.6423
2007-05-01 13:55:00,43.99,43.99,43.84,43.84,26272.93453479536,43.99,43.99,43.84,43.84,26272.9345
2007-05-01 14:00:00,43.84,43.95,43.67,43.83,131581.804364347,43.84,43.95,43.67,43.83,131581.8044
2007-05-01 14:05:00,43.84,43.84,43.77,43.83,54391.48843773749,43.84,43.84,43.77,43.83,54391.4884
2007-05-01 14:10:00,43.83,43.85,43.81,43.84,50808.81554662903,43.83,43.85,43.81,43.84,50808.8155
2007-05-01 14:15:00,43.84,43.9,43.81,43.87,59168.385625882096,43.84,43.9,43.81,43.87,59168.3856
2007-05-01 14:20:00,43.87,43.98,43.87,43.93,145803.9300835957,43.87,43.98,43.87,43.93,145803.9301
2007-05-01 14:25:00,43.92,44.0,43.91,43.94,65790.9021821735,43.92,44.0,43.91,43.94,65790.9022
2007-05-01 14:30:00,43.93,43.95,43.89,43.9,87938.33459993487,43.93,43.95,43.89,43.9,87938.3346
2007-05-01 14:35:00,43.9,43.91,43.84,43.84,57214.20041255021,43.9,43.91,43.84,43.84,57214.2004
2007-05-01 14:40:00,43.83,43.94,43.8,43.84,52111.605688850286,43.83,43.94,43.8,43.84,52111.6057
2007-05-01 14:45:00,43.84,43.98,43.8,43.95,65573.77049180328,43.84,43.98,43.8,43.95,65573.7705
2007-05-01 14:50:00,43.95,43.96,43.84,43.9,42666.377157746174,43.95,43.96,43.84,43.9,42666.3772
2007-05-01 14:55:00,43.9,44.0,43.86,43.99,42557.81131256107,43.9,44.0,43.86,43.99,42557.8113
2007-05-01 15:00:00,43.99,44.1,43.98,44.09,49506.025404407774,43.99,44.1,43.98,44.09,49506.0254
2007-05-01 15:05:00,44.08,44.09,44.03,44.07,120073.82477472589,44.08,44.09,44.03,44.07,120073.8248
2007-05-01 15:10:00,44.07,44.12,44.07,44.11,187384.64878949084,44.07,44.12,44.07,44.11,187384.6488
2007-05-01 15:15:00,44.1,44.13,44.03,44.03,179785.0396265335,44.1,44.13,44.03,44.03,179785.0396
2007-05-01 15:20:00,44.03,44.04,43.94,44.0,62968.19020736076,44.03,44.04,43.94,44.0,62968.1902
2007-05-01 15:25:00,44.01,44.05,43.9,43.93,63076.75605254587,44.01,44.05,43.9,43.93,63076.7561
2007-05-01 15:30:00,43.91,44.03,43.9,44.01,51460.21061773966,43.91,44.03,43.9,44.01,51460.2106
2007-05-01 15:35:00,44.0,44.05,43.93,43.96,49506.025404407774,44.0,44.05,43.93,43.96,49506.0254
2007-05-01 15:40:00,43.96,44.07,43.96,44.06,75344.6965584627,43.96,44.07,43.96,44.06,75344.6966
2007-05-01 15:45:00,44.04,44.11,44.01,44.03,78167.40853327543,44.04,44.11,44.01,44.03,78167.4085
2007-05-01 15:50:00,44.03,44.18,44.02,44.14,122570.83921398329,44.03,44.18,44.02,44.14,122570.8392
2007-05-01 15:55:00,44.14,44.25,44.07,44.25,145369.6667028553,44.14,44.25,44.07,44.25,145369.6667
2007-05-02 09:30:00,44.08,44.65,44.04,44.43,208120.72521984583,44.08,44.65,44.04,44.43,208120.7252
2007-05-02 09:35:00,44.42,44.45,43.98,44.14,90761.04657474758,44.42,44.45,43.98,44.14,90761.0466
2007-05-02 09:40:00,44.1,44.14,43.94,44.07,329171.6426012377,44.1,44.14,43.94,44.07,329171.6426
2007-05-02 09:45:00,44.07,44.07,43.94,44.02,60362.60992291825,44.07,44.07,43.94,44.02,60362.6099
2007-05-02 09:50:00,44.0,44.0,43.6,43.67,95646.50960807732,44.0,44.0,43.6,43.67,95646.5096
2007-05-02 09:55:00,43.69,43.71,43.63,43.67,42340.67962219086,43.69,43.71,43.63,43.67,42340.6796
2007-05-02 10:00:00,43.66,43.74,43.51,43.74,158289.00227988276,43.66,43.74,43.51,43.74,158289.0023
2007-05-02 10:05:00,43.74,44.07,43.72,43.9,191510.1509065248,43.74,44.07,43.72,43.9,191510.1509
2007-05-02 10:10:00,43.9,44.03,43.88,43.97,28769.948974052764,43.9,44.03,43.88,43.97,28769.949
2007-05-02 10:15:00,43.97,44.07,43.93,44.07,65465.20464661818,43.97,44.07,43.93,44.07,65465.2046
2007-05-02 10:20:00,44.08,44.33,44.02,44.13,208337.85691021604,44.08,44.33,44.02,44.13,208337.8569
2007-05-02 10:25:00,44.12,44.13,43.95,44.04,44946.25990663337,44.12,44.13,43.95,44.04,44946.2599
2007-05-02 10:30:00,44.02,44.08,44.01,44.04,42666.377157746174,44.02,44.08,44.01,44.04,42666.3772
2007-05-02 10:35:00,44.03,44.09,44.03,44.07,121485.18076213224,44.03,44.09,44.03,44.07,121485.1808
2007-05-02 10:40:00,44.07,44.07,43.96,44.05,68070.7849310607,44.07,44.07,43.96,44.05,68070.7849
2007-05-02 10:45:00,44.06,44.07,43.92,43.94,51894.47399848008,44.06,44.07,43.92,43.94,51894.474
2007-05-02 10:50:00,43.95,43.95,43.87,43.93,144175.44240581914,43.95,43.95,43.87,43.93,144175.4424
2007-05-02 10:55:00,43.92,44.07,43.92,44.07,411898.8166322875,43.92,44.07,43.92,44.07,411898.8166
2007-05-02 11:00:00,44.07,44.07,43.98,44.01,49180.32786885246,44.07,44.07,43.98,44.01,49180.3279
2007-05-02 11:05:00,44.01,44.02,43.98,43.98,18999.022907393333,44.01,44.02,43.98,43.98,18999.0229
2007-05-02 11:10:00,43.98,44.0,43.96,43.98,23667.35425035284,43.98,44.0,43.96,43.98,23667.3543
2007-05-02 11:15:00,43.99,44.03,43.99,44.01,18130.496145912497,43.99,44.03,43.99,44.01,18130.4961
2007-05-02 11:20:00,44.01,44.01,43.77,43.83,49506.025404407774,44.01,44.01,43.77,43.83,49506.0254
2007-05-02 11:25:00,43.84,43.9,43.81,43.82,20844.642275540114,43.84,43.9,43.81,43.82,20844.6423
2007-05-02 11:30:00,43.81,43.84,43.8,43.84,30181.304961459125,43.81,43.84,43.8,43.84,30181.305
2007-05-02 11:35:00,43.84,43.84,43.81,43.82,96515.03636955816,43.84,43.84,43.81,43.82,96515.0364
2007-05-02 11:40:00,43.82,43.83,43.77,43.77,45163.39159700358,43.82,43.83,43.77,43.77,45163.3916
2007-05-02 11:45:00,43.77,43.8,43.71,43.8,29204.212354793184,43.77,43.8,43.71,43.8,29204.2124
2007-05-02 11:50:00,43.8,43.82,43.77,43.79,34306.807078493104,43.8,43.82,43.77,43.79,34306.8071
2007-05-02 11:55:00,43.77,43.83,43.77,43.83,41580.71870589512,43.77,43.83,43.77,43.83,41580.7187
2007-05-02 12:00:00,43.83,43.83,43.78,43.78,71653.45782216915,43.83,43.83,43.78,43.78,71653.4578
2007-05-02 12:05:00,43.77,43.78,43.73,43.76,66225.16556291391,43.77,43.78,43.73,43.76,66225.1656
2007-05-02 12:10:00,43.77,43.78,43.73,43.78,39626.53349256324,43.77,43.78,43.73,43.78,39626.5335
2007-05-02 12:15:00,43.76,43.78,43.68,43.7,44077.73314515254,43.76,43.78,43.68,43.7,44077.7331
2007-05-02 12:20:00,43.7,43.75,43.68,43.7,29095.64650960808,43.7,43.75,43.68,43.7,29095.6465
2007-05-02 12:25:00,43.7,43.73,43.69,43.73,15090.652480729565,43.7,43.73,43.69,43.73,15090.6525
2007-05-02 12:30:00,43.73,43.75,43.66,43.66,52871.56660514602,43.73,43.75,43.66,43.66,52871.5666
2007-05-02 12:35:00,43.66,43.74,43.62,43.65,48094.669417001416,43.66,43.74,43.62,43.65,48094.6694
2007-05-02 12:40:00,43.65,43.75,43.64,43.72,57105.63456736511,43.65,43.75,43.64,43.72,57105.6346
2007-05-02 12:45:00,43.71,43.75,43.71,43.72,203452.3938768864,43.71,43.75,43.71,43.72,203452.3939
2007-05-02 12:50:00,43.72,43.73,43.63,43.65,38323.74335034198,43.72,43.73,43.63,43.65,38323.7434
2007-05-02 12:55:00,43.64,43.69,43.63,43.65,34958.202149603734,43.64,43.69,43.63,43.65,34958.2021
2007-05-02 13:00:00,43.65,43.68,43.64,43.64,36803.82151775052,43.65,43.68,43.64,43.64,36803.8215
2007-05-02 13:05:00,43.66,43.66,43.47,43.5,69482.14091846705,43.66,43.66,43.47,43.5,69482.1409
2007-05-02 13:10:00,43.52,43.52,43.44,43.49,41255.02117033981,43.52,43.52,43.44,43.49,41255.0212
2007-05-02 13:15:00,43.49,43.57,43.49,43.57,42232.11377700576,43.49,43.57,43.49,43.57,42232.1138
2007-05-02 13:20:00,43.57,43.61,43.51,43.58,105851.69905547716,43.57,43.61,43.51,43.58,105851.6991
2007-05-02 13:25:00,43.58,43.6,43.55,43.59,50265.98632070351,43.58,43.6,43.55,43.59,50265.9863
2007-05-02 13:30:00,43.58,43.59,43.54,43.54,31049.831722939965,43.58,43.59,43.54,43.54,31049.8317
2007-05-02 13:35:00,43.55,43.59,43.54,43.57,44729.12821626317,43.55,43.59,43.54,43.57,44729.1282
2007-05-02 13:40:00,43.57,43.6,43.37,43.5,138204.32092063836,43.57,43.6,43.37,43.5,138204.3209
2007-05-02 13:45:00,43.5,43.5,43.46,43.49,13353.598957767888,43.5,43.5,43.46,43.49,13353.599
2007-05-02 13:50:00,43.49,43.52,43.4,43.46,162523.07024210185,43.49,43.52,43.4,43.46,162523.0702
2007-05-02 13:55:00,43.45,43.52,43.2,43.33,202909.5646509608,43.45,43.52,43.2,43.33,202909.5647
2007-05-02 14:00:00,43.33,43.45,43.32,43.41,67745.08739550538,43.33,43.45,43.32,43.41,67745.0874
2007-05-02 14:05:00,43.4,43.45,43.29,43.45,75236.13071327761,43.4,43.45,43.29,43.45,75236.1307
2007-05-02 14:10:00,43.46,43.49,43.4,43.43,51677.34230810987,43.46,43.49,43.4,43.43,51677.3423
2007-05-02 14:15:00,43.43,43.45,43.41,43.43,37672.34827923135,43.43,43.45,43.41,43.43,37672.3483
2007-05-02 14:20:00,43.43,43.46,43.42,43.44,32895.45109108675,43.43,43.46,43.42,43.44,32895.4511
2007-05-02 14:25:00,43.44,43.46,43.39,43.4,131798.9360547172,43.44,43.46,43.39,43.4,131798.9361
2007-05-02 14:30:00,43.39,43.4,43.36,43.36,18564.75952665292,43.39,43.4,43.36,43.36,18564.7595
2007-05-02 14:35:00,43.35,43.4,43.34,43.4,126479.20964064704,43.35,43.4,43.34,43.4,126479.2096
2007-05-02 14:40:00,43.4,43.49,43.4,43.49,121268.04907176204,43.4,43.49,43.4,43.49,121268.0491
2007-05-02 14:45:00,43.48,43.52,43.44,43.45,90761.04657474758,43.48,43.52,43.44,43.45,90761.0466
2007-05-02 14:50:00,43.46,43.64,43.45,43.56,127022.03886657258,43.46,43.64,43.45,43.56,127022.0389
2007-05-02 14:55:00,43.56,43.72,43.53,43.67,81750.0814243839,43.56,43.72,43.53,43.67,81750.0814
2007-05-02 15:00:00,43.66,43.68,43.65,43.66,80338.72543697753,43.66,43.68,43.65,43.66,80338.7254
2007-05-02 15:05:00,43.66,43.67,43.52,43.62,79470.1986754967,43.66,43.67,43.52,43.62,79470.1987
2007-05-02 15:10:00,43.63,43.73,43.62,43.66,56019.97611551406,43.63,43.73,43.62,43.66,56019.9761
2007-05-02 15:15:00,43.66,43.77,43.66,43.77,58625.55639995658,43.66,43.77,43.66,43.77,58625.5564
2007-05-02 15:20:00,43.76,43.82,43.74,43.79,84029.96417327109,43.76,43.82,43.74,43.79,84029.9642
2007-05-02 15:25:00,43.8,43.84,43.73,43.84,93692.32439474542,43.8,43.84,43.73,43.84,93692.3244
2007-05-02 15:30:00,43.84,43.9,43.81,43.84,71870.58951253936,43.84,43.9,43.81,43.84,71870.5895
2007-05-02 15:35:00,43.84,44.21,43.82,43.97,136792.964933232,43.84,44.21,43.82,43.97,136792.9649
2007-05-02 15:40:00,43.95,44.08,43.87,43.99,134295.9504939746,43.95,44.08,43.87,43.99,134295.9505
2007-05-02 15:45:00,44.01,44.01,43.93,43.93,121376.61491694712,44.01,44.01,43.93,43.93,121376.6149
2007-05-02 15:50:00,43.93,44.0,43.93,43.98,139832.80859841494,43.93,44.0,43.93,43.98,139832.8086
2007-05-02 15:55:00,43.98,44.23,43.95,44.23,287156.6605146021,43.98,44.23,43.95,44.23,287156.6605
2007-05-03 09:30:00,44.43,44.49,44.27,44.3,208120.72521984583,44.43,44.49,44.27,44.3,208120.7252
2007-05-03 09:35:00,44.3,44.36,44.27,44.31,85115.62262512214,44.3,44.36,44.27,44.31,85115.6226
2007-05-03 09:40:00,44.31,44.31,44.1,44.16,90869.61241993267,44.31,44.31,44.1,44.16,90869.6124
2007-05-03 09:45:00,44.17,44.2,44.12,44.2,73173.37965476062,44.17,44.2,44.12,44.2,73173.3797
2007-05-03 09:50:00,44.19,44.23,44.18,44.19,104983.17229399632,44.19,44.23,44.18,44.19,104983.1723
2007-05-03 09:55:00,44.19,44.21,44.09,44.16,31484.09510368038,44.19,44.21,44.09,44.16,31484.0951
2007-05-03 10:00:00,44.16,44.17,44.07,44.17,71327.76028661383,44.16,44.17,44.07,44.17,71327.7603
2007-05-03 10:05:00,44.16,44.21,44.14,44.18,53088.69829551623,44.16,44.21,44.14,44.18,53088.6983
2007-05-03 10:10:00,44.17,44.18,43.87,43.88,195744.2188687439,44.17,44.18,43.87,43.88,195744.2189
2007-05-03 10:15:00,43.89,43.98,43.8,43.81,119205.29801324505,43.89,43.98,43.8,43.81,119205.298
2007-05-03 10:20:00,43.81,43.86,43.81,43.86,37780.91412441646,43.81,43.86,43.81,43.86,37780.9141
2007-05-03 10:25:00,43.86,43.89,43.72,43.72,49723.157094777984,43.86,43.89,43.72,43.72,49723.1571
2007-05-03 10:30:00,43.75,43.78,43.61,43.63,94343.71946585603,43.75,43.78,43.61,43.63,94343.7195
2007-05-03 10:35:00,43.63,43.66,43.37,43.41,136467.26739767668,43.63,43.66,43.37,43.41,136467.2674
2007-05-03 10:40:00,43.42,43.94,43.39,43.49,102594.723699924,43.42,43.94,43.39,43.49,102594.7237
2007-05-03 10:45:00,43.49,43.49,43.27,43.27,139181.4135273043,43.49,43.49,43.27,43.27,139181.4135
2007-05-03 10:50:00,43.27,43.54,43.26,43.52,107263.05504288353,43.27,43.54,43.26,43.52,107263.055
2007-05-03 10:55:00,43.53,43.64,43.51,43.61,61448.2683747693,43.53,43.64,43.51,43.61,61448.2684
2007-05-03 11:00:00,43.63,43.65,43.55,43.6,27684.29052220172,43.63,43.65,43.55,43.6,27684.2905
2007-05-03 11:05:00,43.6,43.73,43.6,43.72,29312.77819997829,43.6,43.73,43.6,43.72,29312.7782
2007-05-03 11:10:00,43.72,43.79,43.68,43.74,33546.84616219738,43.72,43.79,43.68,43.74,33546.8462
2007-05-03 11:15:00,43.73,43.73,43.47,43.49,53088.69829551623,43.73,43.73,43.47,43.49,53088.6983
2007-05-03 11:20:00,43.49,43.67,43.46,43.57,100531.97264140702,43.49,43.67,43.46,43.57,100531.9726
2007-05-03 11:25:00,43.59,43.6,43.48,43.49,63728.1511236565,43.59,43.6,43.48,43.49,63728.1511
2007-05-03 11:30:00,43.5,43.5,43.43,43.43,45163.39159700358,43.5,43.5,43.43,43.43,45163.3916
2007-05-03 11:35:00,43.45,43.54,43.45,43.52,24644.446857018786,43.45,43.54,43.45,43.52,24644.4469
2007-05-03 11:40:00,43.52,43.54,43.47,43.53,25947.23699924004,43.52,43.54,43.47,43.53,25947.237
2007-05-03 11:45:00,43.54,43.56,43.49,43.5,23884.48594072305,43.54,43.56,43.49,43.5,23884.4859
2007-05-03 11:50:00,43.5,43.52,43.45,43.47,18564.75952665292,43.5,43.52,43.45,43.47,18564.7595
2007-05-03 11:55:00,43.47,43.53,43.45,43.49,17370.535229616762,43.47,43.53,43.45,43.49,17370.5352
2007-05-03 12:00:00,43.48,43.53,43.32,43.34,38649.4408858973,43.48,43.53,43.32,43.34,38649.4409
2007-05-03 12:05:00,43.34,43.44,43.34,43.42,31158.39756812507,43.34,43.44,43.34,43.42,31158.3976
2007-05-03 12:10:00,43.43,43.43,43.37,43.38,17587.666919986972,43.43,43.43,43.37,43.38,17587.6669
2007-05-03 12:15:00,43.38,43.38,43.32,43.33,28878.51481923787,43.38,43.38,43.32,43.33,28878.5148
2007-05-03 12:20:00,43.34,43.34,43.27,43.28,22364.564108131584,43.34,43.34,43.27,43.28,22364.5641
2007-05-03 12:25:00,43.29,43.3,43.24,43.28,29855.60742590381,43.29,43.3,43.24,43.28,29855.6074
2007-05-03 12:30:00,43.27,43.31,43.25,43.29,83161.43741179025,43.27,43.31,43.25,43.29,83161.4374
2007-05-03 12:35:00,43.29,43.34,43.29,43.32,35718.16306589947,43.29,43.34,43.29,43.32,35718.1631
2007-05-03 12:40:00,43.32,43.34,43.31,43.33,27032.895451091088,43.32,43.34,43.31,43.33,27032.8955
2007-05-03 12:45:00,43.33,43.33,43.3,43.33,25621.539463684727,43.33,43.33,43.3,43.33,25621.5395
2007-05-03 12:50:00,43.33,43.44,43.3,43.42,30724.13418738465,43.33,43.44,43.3,43.42,30724.1342
2007-05-03 12:55:00,43.4,43.5,43.38,43.44,22473.12995331669,43.4,43.5,43.38,43.44,22473.13
2007-05-03 13:00:00,43.42,43.45,43.37,43.4,24427.31516664857,43.42,43.45,43.37,43.4,24427.3152
2007-05-03 13:05:00,43.4,43.45,43.39,43.42,28118.55390294213,43.4,43.45,43.39,43.42,28118.5539
2007-05-03 13:10:00,43.39,43.43,43.39,43.43,11182.282054065792,43.39,43.43,43.39,43.43,11182.2821
2007-05-03 13:15:00,43.43,43.43,43.38,43.38,11507.979589621104,43.43,43.43,43.38,43.38,11507.9796
2007-05-03 13:20:00,43.38,43.39,43.29,43.33,23993.05178590816,43.38,43.39,43.29,43.33,23993.0518
2007-05-03 13:25:00,43.34,43.34,43.27,43.29,45163.39159700358,43.34,43.34,43.27,43.29,45163.3916
2007-05-03 13:30:00,43.29,43.3,43.27,43.3,54825.75181847791,43.29,43.3,43.27,43.3,54825.7518
2007-05-03 13:35:00,43.29,43.37,43.29,43.29,17479.101074801867,43.29,43.37,43.29,43.29,17479.1011
2007-05-03 13:40:00,43.35,43.38,43.35,43.38,13136.467267397677,43.35,43.38,43.35,43.38,13136.4673
2007-05-03 13:45:00,43.37,43.46,43.37,43.45,18999.022907393333,43.37,43.46,43.37,43.45,18999.0229
2007-05-03 13:50:00,43.43,43.48,43.43,43.48,20736.07643035501,43.43,43.48,43.43,43.48,20736.0764
2007-05-03 13:55:00,43.47,43.5,43.46,43.46,13896.42818369341,43.47,43.5,43.46,43.46,13896.4282
2007-05-03 14:00:00,43.46,43.49,43.46,43.48,29747.041580718706,43.46,43.49,43.46,43.48,29747.0416
2007-05-03 14:05:00,43.48,43.49,43.4,43.4,29529.9098903485,43.48,43.49,43.4,43.4,29529.9099
2007-05-03 14:10:00,43.4,43.48,43.4,43.46,38975.13842145261,43.4,43.48,43.4,43.46,38975.1384
2007-05-03 14:15:00,43.45,43.46,43.38,43.43,22798.827488872,43.45,43.46,43.38,43.43,22798.8275
2007-05-03 14:20:00,43.41,43.42,43.38,43.38,18564.75952665292,43.41,43.42,43.38,43.38,18564.7595
2007-05-03 14:25:00,43.38,43.43,43.38,43.43,18239.0619910976,43.38,43.43,43.38,43.43,18239.062
2007-05-03 14:30:00,43.43,43.43,43.37,43.38,18239.0619910976,43.43,43.43,43.37,43.38,18239.062
2007-05-03 14:35:00,43.37,43.38,43.32,43.33,30615.568342199545,43.37,43.38,43.32,43.33,30615.5683
2007-05-03 14:40:00,43.34,43.34,43.31,43.31,36586.68982738031,43.34,43.34,43.31,43.31,36586.6898
2007-05-03 14:45:00,43.32,43.32,43.3,43.31,29095.64650960808,43.32,43.32,43.3,43.31,29095.6465
2007-05-03 14:50:00,43.31,43.33,43.29,43.32,45163.39159700358,43.31,43.33,43.29,43.32,45163.3916
2007-05-03 14:55:00,43.33,43.37,43.29,43.36,131147.54098360657,43.33,43.37,43.29,43.36,131147.541
2007-05-03 15:00:00,43.36,43.45,43.35,43.4,57865.59548366084,43.36,43.45,43.35,43.4,57865.5955
2007-05-03 15:05:00,43.4,43.43,43.4,43.4,44294.86483552275,43.4,43.43,43.4,43.4,44294.8648
2007-05-03 15:10:00,43.39,43.39,43.37,43.37,46466.18173922484,43.39,43.39,43.37,43.37,46466.1817
2007-05-03 15:15:00,43.37,43.48,43.37,43.43,208880.6861361416,43.37,43.48,43.37,43.43,208880.6861
2007-05-03 15:20:00,43.43,43.43,43.37,43.42,71436.32613179894,43.43,43.43,43.37,43.42,71436.3261
2007-05-03 15:25:00,43.43,43.57,43.43,43.48,30941.26587775486,43.43,43.57,43.43,43.48,30941.2659
2007-05-03 15:30:00,43.48,43.49,43.37,43.42,168059.92834654218,43.48,43.49,43.37,43.42,168059.9283
2007-05-03 15:35:00,43.42,43.43,43.35,43.39,56779.93703180979,43.42,43.43,43.35,43.39,56779.937
2007-05-03 15:40:00,43.39,43.4,43.35,43.35,34741.070459233524,43.39,43.4,43.35,43.35,34741.0705
2007-05-03 15:45:00,43.35,43.4,43.34,43.37,44946.25990663337,43.35,43.4,43.34,43.37,44946.2599
2007-05-03 15:50:00,43.37,43.45,43.37,43.44,80990.12050808816,43.37,43.45,43.37,43.44,80990.1205
2007-05-03 15:55:00,43.44,43.55,43.44,43.55,103571.81630658996,43.44,43.55,43.44,43.55,103571.8163
2007-05-04 09:30:00,43.3,43.49,43.25,43.49,198566.93084355665,43.3,43.49,43.25,43.49,198566.9308
2007-05-04 09:35:00,43.52,43.52,43.29,43.37,49180.32786885246,43.52,43.52,43.29,43.37,49180.3279
2007-05-04 09:40:00,43.36,43.49,43.33,43.45,44294.86483552275,43.36,43.49,43.33,43.45,44294.8648
2007-05-04 09:45:00,43.45,43.47,43.33,43.36,27901.422212571924,43.45,43.47,43.33,43.36,27901.4222
2007-05-04 09:50:00,43.35,43.48,43.35,43.41,48420.36695255672,43.35,43.48,43.35,43.41,48420.367
2007-05-04 09:55:00,43.42,43.49,43.38,43.47,49180.32786885246,43.42,43.49,43.38,43.47,49180.3279
2007-05-04 10:00:00,43.47,43.49,43.37,43.44,33872.54369775269,43.47,43.49,43.37,43.44,33872.5437
2007-05-04 10:05:00,43.45,43.49,43.38,43.38,47009.010965150366,43.45,43.49,43.38,43.38,47009.011
2007-05-04 10:10:00,43.38,43.44,43.35,43.37,33981.1095429378,43.38,43.44,43.35,43.37,33981.1095
2007-05-04 10:15:00,43.37,43.45,43.36,43.44,36912.38736293562,43.37,43.45,43.36,43.44,36912.3874
2007-05-04 10:20:00,43.43,43.48,43.39,43.48,22364.564108131584,43.43,43.48,43.39,43.48,22364.5641
2007-05-04 10:25:00,43.47,43.5,43.43,43.46,47009.010965150366,43.47,43.5,43.43,43.46,47009.011
2007-05-04 10:30:00,43.46,43.47,43.41,43.45,37889.47996960156,43.46,43.47,43.41,43.45,37889.48
2007-05-04 10:35:00,43.44,43.45,43.39,43.39,61882.53175550972,43.44,43.45,43.39,43.39,61882.5318
2007-05-04 10:40:00,43.39,43.43,43.39,43.41,51351.64477255456,43.39,43.43,43.39,43.41,51351.6448
2007-05-04 10:45:00,43.43,43.43,43.39,43.4,30724.13418738465,43.43,43.43,43.39,43.4,30724.1342
2007-05-04 10:50:00,43.4,43.44,43.39,43.44,28444.25143849745,43.4,43.44,43.39,43.44,28444.2514
2007-05-04 10:55:00,43.44,43.48,43.42,43.47,125936.38041472153,43.44,43.48,43.42,43.47,125936.3804
2007-05-04 11:00:00,43.47,43.48,43.45,43.45,88698.2955162306,43.47,43.48,43.45,43.45,88698.2955
2007-05-04 11:05:00,43.43,43.48,43.38,43.39,81315.81804364348,43.43,43.48,43.38,43.39,81315.818
2007-05-04 11:10:00,43.39,43.43,43.38,43.4,33655.41200738248,43.39,43.43,43.38,43.4,33655.412
2007-05-04 11:15:00,43.4,43.47,43.38,43.41,20518.944739984803,43.4,43.47,43.38,43.41,20518.9447
2007-05-04 11:20:00,43.41,43.43,43.37,43.41,25730.10530886983,43.41,43.43,43.37,43.41,25730.1053
2007-05-04 11:25:00,43.39,43.42,43.37,43.41,27141.4612962762,43.39,43.42,43.37,43.41,27141.4613
2007-05-04 11:30:00,43.42,43.43,43.36,43.39,15850.613397025296,43.42,43.43,43.36,43.39,15850.6134
2007-05-04 11:35:00,43.38,43.42,43.38,43.38,22364.564108131584,43.38,43.42,43.38,43.38,22364.5641
2007-05-04 11:40:00,43.38,43.38,43.32,43.32,16719.140158506136,43.38,43.38,43.32,43.32,16719.1402
2007-05-04 11:45:00,43.32,43.33,43.25,43.3,43643.46976441212,43.32,43.33,43.25,43.3,43643.4698
2007-05-04 11:50:00,43.3,43.3,43.26,43.29,96080.77298881771,43.3,43.3,43.26,43.29,96080.773
2007-05-04 11:55:00,43.29,43.29,43.24,43.26,26707.197915535773,43.29,43.29,43.24,43.26,26707.1979
2007-05-04 12:00:00,43.26,43.29,43.25,43.27,19650.417978503963,43.26,43.29,43.25,43.27,19650.418
2007-05-04 12:05:00,43.28,43.31,43.27,43.27,140592.76951471067,43.28,43.31,43.27,43.27,140592.7695
2007-05-04 12:10:00,43.27,43.29,43.14,43.22,68070.7849310607,43.27,43.29,43.14,43.22,68070.7849
2007-05-04 12:15:00,43.22,43.23,43.14,43.14,68505.0483118011,43.22,43.23,43.14,43.14,68505.0483
2007-05-04 12:20:00,43.14,43.18,43.02,43.11,98360.65573770492,43.14,43.18,43.02,43.11,98360.6557
2007-05-04 12:25:00,43.11,43.13,43.09,43.12,72196.28704809467,43.11,43.13,43.09,43.12,72196.287
2007-05-04 12:30:00,43.11,43.23,43.06,43.15,190858.7558354142,43.11,43.23,43.06,43.15,190858.7558
2007-05-04 12:35:00,43.14,43.23,43.11,43.15,62859.62436217566,43.14,43.23,43.11,43.15,62859.6244
2007-05-04 12:40:00,43.16,43.17,43.13,43.16,12919.335577027468,43.16,43.17,43.13,43.16,12919.3356
2007-05-04 12:45:00,43.16,43.2,43.11,43.19,10639.452828140267,43.16,43.2,43.11,43.19,10639.4528
2007-05-04 12:50:00,43.19,43.19,43.08,43.14,17153.403539246552,43.19,43.19,43.08,43.14,17153.4035
2007-05-04 12:55:00,43.14,43.2,43.14,43.2,15850.613397025296,43.14,43.2,43.14,43.2,15850.6134
2007-05-04 13:00:00,43.19,43.2,43.14,43.17,27792.85636738682,43.19,43.2,43.14,43.17,27792.8564
2007-05-04 13:05:00,43.19,43.19,43.1,43.13,10639.452828140267,43.19,43.19,43.1,43.13,10639.4528
2007-05-04 13:10:00,43.13,43.17,43.13,43.14,14439.257409618936,43.13,43.17,43.13,43.14,14439.2574
2007-05-04 13:15:00,43.15,43.15,43.07,43.12,27032.895451091088,43.15,43.15,43.07,43.12,27032.8955
2007-05-04 13:20:00,43.13,43.15,43.12,43.13,25295.84192812941,43.13,43.15,43.12,43.13,25295.8419
2007-05-04 13:25:00,43.12,43.14,43.1,43.12,9988.05775702964,43.12,43.14,43.1,43.12,9988.0578
2007-05-04 13:30:00,43.11,43.12,43.1,43.11,19650.417978503963,43.11,43.12,43.1,43.11,19650.418
2007-05-04 13:35:00,43.11,43.11,43.04,43.08,23450.22255998263,43.11,43.11,43.04,43.08,23450.2226
2007-05-04 13:40:00,43.08,43.11,43.07,43.1,20410.37889479969,43.08,43.11,43.07,43.1,20410.3789
2007-05-04 13:45:00,43.1,43.11,43.07,43.11,20301.8130496146,43.1,43.11,43.07,43.11,20301.813
2007-05-04 13:50:00,43.11,43.12,43.01,43.01,63076.75605254587,43.11,43.12,43.01,43.01,63076.7561
2007-05-04 13:55:00,43.01,43.06,42.93,43.06,134730.21387471503,43.01,43.06,42.93,43.06,134730.2139
2007-05-04 14:00:00,43.06,43.08,43.01,43.07,28444.25143849745,43.06,43.08,43.01,43.07,28444.2514
2007-05-04 14:05:00,43.07,43.08,43.02,43.06,26055.802844425143,43.07,43.08,43.02,43.06,26055.8028
2007-05-04 14:10:00,43.05,43.15,43.05,43.14,13570.730648138097,43.05,43.15,43.05,43.14,13570.7306
2007-05-04 14:15:00,43.14,43.18,43.11,43.11,39626.53349256324,43.14,43.18,43.11,43.11,39626.5335
2007-05-04 14:20:00,43.11,43.18,43.1,43.12,40060.79687330366,43.11,43.18,43.1,43.12,40060.7969
2007-05-04 14:25:00,43.13,43.13,43.07,43.07,15524.915861469985,43.13,43.13,43.07,43.07,15524.9159
2007-05-04 14:30:00,43.08,43.08,43.02,43.03,26924.329605905983,43.08,43.08,43.02,43.03,26924.3296
2007-05-04 14:35:00,43.03,43.06,42.99,43.02,52654.43491477581,43.03,43.06,42.99,43.02,52654.4349
2007-05-04 14:40:00,43.02,43.09,43.02,43.08,38215.17750515688,43.02,43.09,43.02,43.08,38215.1775
2007-05-04 14:45:00,43.08,43.14,43.08,43.14,32786.88524590164,43.08,43.14,43.08,43.14,32786.8852
2007-05-04 14:50:00,43.14,43.15,43.12,43.14,28118.55390294213,43.14,43.15,43.12,43.14,28118.5539
2007-05-04 14:55:00,43.14,43.15,43.12,43.14,31918.3584844208,43.14,43.15,43.12,43.14,31918.3585
2007-05-04 15:00:00,43.14,43.25,43.14,43.24,59711.21485180762,43.14,43.25,43.14,43.24,59711.2149
2007-05-04 15:05:00,43.25,43.28,43.15,43.2,88046.90044511997,43.25,43.28,43.15,43.2,88046.9004
2007-05-04 15:10:00,43.21,43.29,43.21,43.26,97274.99728585388,43.21,43.29,43.21,43.26,97274.9973
2007-05-04 15:15:00,43.26,43.26,43.19,43.2,48311.801107371626,43.26,43.26,43.19,43.2,48311.8011
2007-05-04 15:20:00,43.21,43.24,43.17,43.21,50048.8546303333,43.21,43.24,43.17,43.21,50048.8546
2007-05-04 15:25:00,43.22,43.26,43.2,43.22,39192.27011182282,43.22,43.26,43.2,43.22,39192.2701
2007-05-04 15:30:00,43.23,43.26,43.2,43.2,30832.700032569755,43.23,43.26,43.2,43.2,30832.7
2007-05-04 15:35:00,43.21,43.24,43.19,43.24,61231.13668439909,43.21,43.24,43.19,43.24,61231.1367
2007-05-04 15:40:00,43.24,43.27,43.2,43.2,54608.6201281077,43.24,43.27,43.2,43.2,54608.6201
2007-05-04 15:45:00,43.21,43.21,43.17,43.2,78710.23775920096,43.21,43.21,43.17,43.2,78710.2378
2007-05-04 15:50:00,43.21,43.24,43.17,43.22,71544.89197698404,43.21,43.24,43.17,43.22,71544.892
2007-05-04 15:55:00,43.22,43.25,43.17,43.25,92172.40256215396,43.22,43.25,43.17,43.25,92172.4026
2007-05-07 09:30:00,43.16,43.35,43.16,43.33,58408.42470958637,43.16,43.35,43.16,43.33,58408.4247
2007-05-07 09:35:00,43.34,43.47,43.32,43.45,14873.520790359353,43.34,43.47,43.32,43.45,14873.5208
2007-05-07 09:40:00,43.45,43.52,43.43,43.47,13570.730648138097,43.45,43.52,43.43,43.47,13570.7306
2007-05-07 09:45:00,43.47,43.57,43.4,43.56,36695.25567256541,43.47,43.57,43.4,43.56,36695.2557
2007-05-07 09:50:00,43.57,43.57,43.48,43.54,25187.276082944307,43.57,43.57,43.48,43.54,25187.2761
2007-05-07 09:55:00,43.56,43.64,43.52,43.6,31266.96341331017,43.56,43.64,43.52,43.6,31266.9634
2007-05-07 10:00:00,43.6,43.66,43.59,43.64,20084.681359244383,43.6,43.66,43.59,43.64,20084.6814
2007-05-07 10:05:00,43.64,43.69,43.63,43.69,31049.831722939965,43.64,43.69,43.63,43.69,31049.8317
2007-05-07 10:10:00,43.69,43.71,43.66,43.7,18564.75952665292,43.69,43.71,43.66,43.7,18564.7595
2007-05-07 10:15:00,43.7,43.73,43.66,43.71,20627.510585169905,43.7,43.73,43.66,43.71,20627.5106
2007-05-07 10:20:00,43.71,43.75,43.68,43.73,33438.28031701227,43.71,43.75,43.68,43.73,33438.2803
2007-05-07 10:25:00,43.73,43.78,43.72,43.77,41363.587015524914,43.73,43.78,43.72,43.77,41363.587
2007-05-07 10:30:00,43.76,43.79,43.74,43.79,44403.430680707854,43.76,43.79,43.74,43.79,44403.4307
2007-05-07 10:35:00,43.78,43.84,43.78,43.79,33655.41200738248,43.78,43.84,43.78,43.79,33655.412
2007-05-07 10:40:00,43.8,43.81,43.75,43.8,22255.99826294648,43.8,43.81,43.75,43.8,22255.9983
2007-05-07 10:45:00,43.81,43.82,43.75,43.82,14764.95494517425,43.81,43.82,43.75,43.82,14764.9549
2007-05-07 10:50:00,43.83,43.83,43.74,43.77,36043.860601454784,43.83,43.83,43.74,43.77,36043.8606
2007-05-07 10:55:00,43.76,43.81,43.75,43.76,137878.62338508305,43.76,43.81,43.75,43.76,137878.6234
2007-05-07 11:00:00,43.76,43.77,43.75,43.75,16719.140158506136,43.76,43.77,43.75,43.75,16719.1402
2007-05-07 11:05:00,43.75,43.78,43.72,43.78,51785.90815329498,43.75,43.78,43.72,43.78,51785.9082
2007-05-07 11:10:00,43.75,43.79,43.74,43.79,11616.54543480621,43.75,43.79,43.74,43.79,11616.5454
2007-05-07 11:15:00,43.8,43.8,43.76,43.79,7165.345782216915,43.8,43.8,43.76,43.79,7165.3458
2007-05-07 11:20:00,43.77,43.8,43.75,43.8,14764.95494517425,43.77,43.8,43.75,43.8,14764.9549
2007-05-07 11:25:00,43.8,43.8,43.73,43.75,21278.90565628053,43.8,43.8,43.73,43.75,21278.9057
2007-05-07 11:30:00,43.75,43.8,43.75,43.78,21061.773965910324,43.75,43.8,43.75,43.78,21061.774
2007-05-07 11:35:00,43.78,43.79,43.75,43.78,29204.212354793184,43.78,43.79,43.75,43.78,29204.2124
2007-05-07 11:40:00,43.79,43.79,43.75,43.76,32026.924329605907,43.79,43.79,43.75,43.76,32026.9243
2007-05-07 11:45:00,43.76,43.77,43.75,43.75,13462.164802952992,43.76,43.77,43.75,43.75,13462.1648
2007-05-07 11:50:00,43.75,43.76,43.74,43.75,28878.51481923787,43.75,43.76,43.74,43.75,28878.5148
2007-05-07 11:55:00,43.75,43.79,43.75,43.78,21604.60319183585,43.75,43.79,43.75,43.78,21604.6032
2007-05-07 12:00:00,43.78,43.8,43.75,43.75,28227.11974812724,43.78,43.8,43.75,43.75,28227.1197
2007-05-07 12:05:00,43.75,43.76,43.75,43.75,12267.940505916838,43.75,43.76,43.75,43.75,12267.9405
2007-05-07 12:10:00,43.75,43.78,43.75,43.75,21278.90565628053,43.75,43.78,43.75,43.75,21278.9057
2007-05-07 12:15:00,43.75,43.75,43.72,43.72,22907.393334057106,43.75,43.75,43.72,43.72,22907.3933
2007-05-07 12:20:00,43.72,43.76,43.72,43.74,40060.79687330366,43.72,43.76,43.72,43.74,40060.7969
2007-05-07 12:25:00,43.73,43.77,43.72,43.75,24101.61763109326,43.73,43.77,43.72,43.75,24101.6176
2007-05-07 12:30:00,43.75,43.76,43.74,43.76,85549.88600586256,43.75,43.76,43.74,43.76,85549.886
2007-05-07 12:35:00,43.76,43.77,43.74,43.77,37998.04581478667,43.76,43.77,43.74,43.77,37998.0458
2007-05-07 12:40:00,43.78,43.78,43.73,43.73,60905.439148843776,43.78,43.78,43.73,43.73,60905.4391
2007-05-07 12:45:00,43.73,43.78,43.73,43.76,44077.73314515254,43.73,43.78,43.73,43.76,44077.7331
2007-05-07 12:50:00,43.75,43.78,43.71,43.71,50374.55216588861,43.75,43.78,43.71,43.71,50374.5522
2007-05-07 12:55:00,43.71,43.77,43.7,43.71,23015.95917924221,43.71,43.77,43.7,43.71,23015.9592
2007-05-07 13:00:00,43.71,43.75,43.71,43.73,28878.51481923787,43.71,43.75,43.71,43.73,28878.5148
2007-05-07 13:05:00,43.72,43.74,43.72,43.74,24861.578547388992,43.72,43.74,43.72,43.74,24861.5785
2007-05-07 13:10:00,43.73,43.77,43.72,43.77,13896.42818369341,43.73,43.77,43.72,43.77,13896.4282
2007-05-07 13:15:00,43.77,43.77,43.75,43.75,18130.496145912497,43.77,43.77,43.75,43.75,18130.4961
2007-05-07 13:20:00,43.75,43.77,43.75,43.77,41797.85039626533,43.75,43.77,43.75,43.77,41797.8504
2007-05-07 13:25:00,43.76,43.77,43.75,43.75,92389.53425252416,43.76,43.77,43.75,43.75,92389.5343
2007-05-07 13:30:00,43.75,43.77,43.75,43.75,78493.10606883075,43.75,43.77,43.75,43.75,78493.1061
2007-05-07 13:35:00,43.75,43.77,43.74,43.76,23667.35425035284,43.75,43.77,43.74,43.76,23667.3543
2007-05-07 13:40:00,43.76,43.77,43.75,43.76,98577.78742807511,43.76,43.77,43.75,43.76,98577.7874
2007-05-07 13:45:00,43.75,43.78,43.75,43.75,69699.27260883726,43.75,43.78,43.75,43.75,69699.2726
2007-05-07 13:50:00,43.75,43.76,43.75,43.75,29855.60742590381,43.75,43.76,43.75,43.75,29855.6074
2007-05-07 13:55:00,43.76,43.77,43.75,43.76,10965.150363695582,43.76,43.77,43.75,43.76,10965.1504
2007-05-07 14:00:00,43.76,43.78,43.75,43.76,98034.9582021496,43.76,43.78,43.75,43.76,98034.9582
2007-05-07 14:05:00,43.75,43.78,43.75,43.75,24861.578547388992,43.75,43.78,43.75,43.75,24861.5785
2007-05-07 14:10:00,43.75,43.76,43.75,43.76,4016.936271848877,43.75,43.76,43.75,43.76,4016.9363
2007-05-07 14:15:00,43.76,43.76,43.75,43.75,42883.508848116384,43.76,43.76,43.75,43.75,42883.5088
2007-05-07 14:20:00,43.75,43.78,43.75,43.77,11833.67712517642,43.75,43.78,43.75,43.77,11833.6771
2007-05-07 14:25:00,43.77,43.78,43.74,43.74,8142.438388882858,43.77,43.78,43.74,43.74,8142.4384
2007-05-07 14:30:00,43.75,43.78,43.74,43.75,31809.792639235697,43.75,43.78,43.74,43.75,31809.7926
2007-05-07 14:35:00,43.75,43.76,43.75,43.75,3691.2387362935615,43.75,43.76,43.75,43.75,3691.2387
2007-05-07 14:40:00,43.76,43.76,43.73,43.76,32569.75355553143,43.76,43.76,43.73,43.76,32569.7536
2007-05-07 14:45:00,43.77,43.77,43.75,43.75,10856.584518510475,43.77,43.77,43.75,43.75,10856.5845
2007-05-07 14:50:00,43.75,43.77,43.74,43.74,33763.97785256759,43.75,43.77,43.74,43.74,33763.9779
2007-05-07 14:55:00,43.74,43.78,43.74,43.75,79361.63283031159,43.74,43.78,43.74,43.75,79361.6328
2007-05-07 15:00:00,43.75,43.77,43.74,43.75,59928.34654217783,43.75,43.77,43.74,43.75,59928.3465
2007-05-07 15:05:00,43.75,43.76,43.74,43.74,22907.393334057106,43.75,43.76,43.74,43.74,22907.3933
2007-05-07 15:10:00,43.74,43.75,43.7,43.71,33872.54369775269,43.74,43.75,43.7,43.71,33872.5437
2007-05-07 15:15:00,43.71,43.72,43.7,43.71,35935.29475626968,43.71,43.72,43.7,43.71,35935.2948
2007-05-07 15:20:00,43.71,43.72,43.7,43.71,32569.75355553143,43.71,43.72,43.7,43.71,32569.7536
2007-05-07 15:25:00,43.71,43.72,43.69,43.7,26055.802844425143,43.71,43.72,43.69,43.7,26055.8028
2007-05-07 15:30:00,43.7,43.72,43.68,43.72,92172.40256215396,43.7,43.72,43.68,43.72,92172.4026
2007-05-07 15:35:00,43.72,43.72,43.68,43.69,68179.35077624579,43.72,43.72,43.68,43.69,68179.3508
2007-05-07 15:40:00,43.69,43.72,43.67,43.67,36695.25567256541,43.69,43.72,43.67,43.67,36695.2557
2007-05-07 15:45:00,43.68,43.68,43.65,43.65,33546.84616219738,43.68,43.68,43.65,43.65,33546.8462
2007-05-07 15:50:00,43.65,43.66,43.64,43.66,42883.508848116384,43.65,43.66,43.64,43.66,42883.5088
2007-05-07 15:55:00,43.65,43.69,43.63,43.65,41472.15286071002,43.65,43.69,43.63,43.65,41472.1529
2007-05-08 09:30:00,43.51,43.61,43.2,43.25,59385.51731625231,43.51,43.61,43.2,43.25,59385.5173
2007-05-08 09:35:00,43.25,43.27,43.1,43.21,33763.97785256759,43.25,43.27,43.1,43.21,33763.9779
2007-05-08 09:40:00,43.21,43.38,43.2,43.33,22364.564108131584,43.21,43.38,43.2,43.33,22364.5641
2007-05-08 09:45:00,43.31,43.33,43.27,43.27,68070.7849310607,43.31,43.33,43.27,43.27,68070.7849
2007-05-08 09:50:00,43.29,43.51,43.29,43.44,36586.68982738031,43.29,43.51,43.29,43.44,36586.6898
2007-05-08 09:55:00,43.43,43.47,43.24,43.24,49397.45955922267,43.43,43.47,43.24,43.24,49397.4596
2007-05-08 10:00:00,43.23,43.26,43.14,43.14,80881.55466290306,43.23,43.26,43.14,43.14,80881.5547
2007-05-08 10:05:00,43.14,43.15,43.02,43.06,69047.87753772663,43.14,43.15,43.02,43.06,69047.8775
2007-05-08 10:10:00,43.06,43.07,43.02,43.05,47877.537726631206,43.06,43.07,43.02,43.05,47877.5377
2007-05-08 10:15:00,43.03,43.11,43.02,43.09,78710.23775920096,43.03,43.11,43.02,43.09,78710.2378
2007-05-08 10:20:00,43.08,43.08,43.0,43.0,34958.202149603734,43.08,43.08,43.0,43.0,34958.2021
2007-05-08 10:25:00,42.99,43.14,42.97,43.09,60688.307458473566,42.99,43.14,42.97,43.09,60688.3075
2007-05-08 10:30:00,43.09,43.14,43.07,43.13,43534.90391922701,43.09,43.14,43.07,43.13,43534.9039
2007-05-08 10:35:00,43.14,43.3,43.14,43.25,35283.89968515905,43.14,43.3,43.14,43.25,35283.8997
2007-05-08 10:40:00,43.25,43.32,43.19,43.32,82401.47649549453,43.25,43.32,43.19,43.32,82401.4765
2007-05-08 10:45:00,43.32,43.35,43.29,43.34,30615.568342199545,43.32,43.35,43.29,43.34,30615.5683
2007-05-08 10:50:00,43.34,43.46,43.32,43.46,122245.14167842796,43.34,43.46,43.32,43.46,122245.1417
2007-05-08 10:55:00,43.45,43.6,43.45,43.55,68830.74584735642,43.45,43.6,43.45,43.55,68830.7458
2007-05-08 11:00:00,43.55,43.59,43.45,43.46,39626.53349256324,43.55,43.59,43.45,43.46,39626.5335
2007-05-08 11:05:00,43.48,43.5,43.43,43.44,34849.63630441863,43.48,43.5,43.43,43.44,34849.6363
2007-05-08 11:10:00,43.44,43.52,43.44,43.48,70242.10183476278,43.44,43.52,43.44,43.48,70242.1018
2007-05-08 11:15:00,43.48,43.64,43.47,43.64,124633.59027250028,43.48,43.64,43.47,43.64,124633.5903
2007-05-08 11:20:00,43.64,43.67,43.57,43.67,72196.28704809467,43.64,43.67,43.57,43.67,72196.287
2007-05-08 11:25:00,43.65,43.71,43.65,43.69,48420.36695255672,43.65,43.71,43.65,43.69,48420.367
2007-05-08 11:30:00,43.69,43.72,43.65,43.69,227879.7090435349,43.69,43.72,43.65,43.69,227879.709
2007-05-08 11:35:00,43.7,43.75,43.67,43.72,86201.28107697319,43.7,43.75,43.67,43.72,86201.2811
2007-05-08 11:40:00,43.71,43.72,43.69,43.72,55802.84442514385,43.71,43.72,43.69,43.72,55802.8444
2007-05-08 11:45:00,43.72,43.77,43.7,43.75,46574.747584409946,43.72,43.77,43.7,43.75,46574.7476
2007-05-08 11:50:00,43.76,43.82,43.72,43.72,31592.660948865487,43.76,43.82,43.72,43.72,31592.6609
2007-05-08 11:55:00,43.72,43.74,43.71,43.73,23667.35425035284,43.72,43.74,43.71,43.73,23667.3543
2007-05-08 12:00:00,43.73,43.75,43.72,43.73,77733.14515253501,43.73,43.75,43.72,43.73,77733.1452
2007-05-08 12:05:00,43.73,43.78,43.7,43.72,31592.660948865487,43.73,43.78,43.7,43.72,31592.6609
2007-05-08 12:10:00,43.72,43.75,43.68,43.72,14547.82325480404,43.72,43.75,43.68,43.72,14547.8233
2007-05-08 12:15:00,43.71,43.77,43.71,43.75,23124.52502442732,43.71,43.77,43.71,43.75,23124.525
2007-05-08 12:20:00,43.75,43.75,43.61,43.64,20627.510585169905,43.75,43.75,43.61,43.64,20627.5106
2007-05-08 12:25:00,43.63,43.66,43.62,43.64,16393.44262295082,43.63,43.66,43.62,43.64,16393.4426
2007-05-08 12:30:00,43.64,43.69,43.64,43.66,22147.43241776137,43.64,43.69,43.64,43.66,22147.4324
2007-05-08 12:35:00,43.64,43.72,43.64,43.72,28118.55390294213,43.64,43.72,43.64,43.72,28118.5539
2007-05-08 12:40:00,43.72,43.73,43.7,43.71,14873.520790359353,43.72,43.73,43.7,43.71,14873.5208
2007-05-08 12:45:00,43.72,43.77,43.71,43.76,25730.10530886983,43.72,43.77,43.71,43.76,25730.1053
2007-05-08 12:50:00,43.76,43.81,43.74,43.8,32461.187710346327,43.76,43.81,43.74,43.8,32461.1877
2007-05-08 12:55:00,43.81,43.82,43.73,43.75,18239.0619910976,43.81,43.82,43.73,43.75,18239.062
2007-05-08 13:00:00,43.76,43.79,43.74,43.74,135924.4381717512,43.76,43.79,43.74,43.74,135924.4382
2007-05-08 13:05:00,43.73,43.76,43.72,43.76,16610.57431332103,43.73,43.76,43.72,43.76,16610.5743
2007-05-08 13:10:00,43.76,43.8,43.72,43.75,42557.81131256107,43.76,43.8,43.72,43.75,42557.8113
2007-05-08 13:15:00,43.75,43.75,43.74,43.75,40603.62609922919,43.75,43.75,43.74,43.75,40603.6261
2007-05-08 13:20:00,43.76,43.81,43.74,43.79,39409.40180219303,43.76,43.81,43.74,43.79,39409.4018
2007-05-08 13:25:00,43.78,43.79,43.75,43.77,27141.4612962762,43.78,43.79,43.75,43.77,27141.4613
2007-05-08 13:30:00,43.76,43.8,43.73,43.77,48311.801107371626,43.76,43.8,43.73,43.77,48311.8011
2007-05-08 13:35:00,43.77,43.8,43.75,43.77,43317.7722288568,43.77,43.8,43.75,43.77,43317.7722
2007-05-08 13:40:00,43.77,43.81,43.76,43.79,11942.242970361523,43.77,43.81,43.76,43.79,11942.243
2007-05-08 13:45:00,43.8,43.81,43.75,43.76,24427.31516664857,43.8,43.81,43.75,43.76,24427.3152
2007-05-08 13:50:00,43.76,43.77,43.71,43.72,68287.9166214309,43.76,43.77,43.71,43.72,68287.9166
2007-05-08 13:55:00,43.72,43.76,43.71,43.71,33655.41200738248,43.72,43.76,43.71,43.71,33655.412
2007-05-08 14:00:00,43.7,43.7,43.64,43.64,21496.037346650744,43.7,43.7,43.64,43.64,21496.0373
2007-05-08 14:05:00,43.64,43.71,43.63,43.71,18890.45706220823,43.64,43.71,43.63,43.71,18890.4571
2007-05-08 14:10:00,43.71,43.74,43.65,43.66,39083.70426663772,43.71,43.74,43.65,43.66,39083.7043
2007-05-08 14:15:00,43.66,43.69,43.63,43.69,51134.51308218435,43.66,43.69,43.63,43.69,51134.5131
2007-05-08 14:20:00,43.7,43.72,43.65,43.65,37672.34827923135,43.7,43.72,43.65,43.65,37672.3483
2007-05-08 14:25:00,43.66,43.69,43.65,43.69,11399.413744436,43.66,43.69,43.65,43.69,11399.4137
2007-05-08 14:30:00,43.69,43.72,43.66,43.66,17153.403539246552,43.69,43.72,43.66,43.66,17153.4035
2007-05-08 14:35:00,43.67,43.67,43.61,43.61,32895.45109108675,43.67,43.67,43.61,43.61,32895.4511
2007-05-08 14:40:00,43.61,43.65,43.61,43.61,10965.150363695582,43.61,43.65,43.61,43.61,10965.1504
2007-05-08 14:45:00,43.61,43.7,43.61,43.66,26164.368689610248,43.61,43.7,43.61,43.66,26164.3687
2007-05-08 14:50:00,43.65,43.69,43.6,43.64,27684.29052220172,43.65,43.69,43.6,43.64,27684.2905
2007-05-08 14:55:00,43.64,43.66,43.62,43.64,14439.257409618936,43.64,43.66,43.62,43.64,14439.2574
2007-05-08 15:00:00,43.64,43.66,43.63,43.63,25187.276082944307,43.64,43.66,43.63,43.63,25187.2761
2007-05-08 15:05:00,43.63,43.67,43.6,43.64,30398.43665182933,43.63,43.67,43.6,43.64,30398.4367
2007-05-08 15:10:00,43.64,43.66,43.6,43.66,24101.61763109326,43.64,43.66,43.6,43.66,24101.6176
2007-05-08 15:15:00,43.66,43.71,43.64,43.71,34306.807078493104,43.66,43.71,43.64,43.71,34306.8071
2007-05-08 15:20:00,43.71,43.71,43.62,43.67,40386.49440885898,43.71,43.71,43.62,43.67,40386.4944
2007-05-08 15:25:00,43.67,43.71,43.64,43.66,36152.42644663989,43.67,43.71,43.64,43.66,36152.4264
2007-05-08 15:30:00,43.67,43.67,43.64,43.64,25295.84192812941,43.67,43.67,43.64,43.64,25295.8419
2007-05-08 15:35:00,43.63,43.63,43.6,43.62,31701.22679405059,43.63,43.63,43.6,43.62,31701.2268
2007-05-08 15:40:00,43.61,43.65,43.6,43.61,36043.860601454784,43.61,43.65,43.6,43.61,36043.8606
2007-05-08 15:45:00,43.61,43.63,43.61,43.62,36043.860601454784,43.61,43.63,43.61,43.62,36043.8606
2007-05-08 15:50:00,43.62,43.67,43.62,43.66,46357.615894039736,43.62,43.67,43.62,43.66,46357.6159
2007-05-08 15:55:00,43.67,43.7,43.6,43.67,100097.7092606666,43.67,43.7,43.6,43.67,100097.7093
2007-05-09 09:30:00,43.47,43.49,43.06,43.23,201172.5111279992,43.47,43.49,43.06,43.23,201172.5111
2007-05-09 09:35:00,43.22,43.34,43.2,43.34,29855.60742590381,43.22,43.34,43.2,43.34,29855.6074
2007-05-09 09:40:00,43.3,43.31,43.27,43.28,20301.8130496146,43.3,43.31,43.27,43.28,20301.813
2007-05-09 09:45:00,43.28,43.35,43.26,43.27,44403.430680707854,43.28,43.35,43.26,43.27,44403.4307
2007-05-09 09:50:00,43.27,43.34,43.25,43.31,56237.10780588427,43.27,43.34,43.25,43.31,56237.1078
2007-05-09 09:55:00,43.31,43.34,43.27,43.29,28227.11974812724,43.31,43.34,43.27,43.29,28227.1197
2007-05-09 10:00:00,43.28,43.34,43.28,43.31,25621.539463684727,43.28,43.34,43.28,43.31,25621.5395
2007-05-09 10:05:00,43.31,43.34,43.29,43.3,30072.73911627402,43.31,43.34,43.29,43.3,30072.7391
2007-05-09 10:10:00,43.31,43.34,43.29,43.3,35609.597220714364,43.31,43.34,43.29,43.3,35609.5972
2007-05-09 10:15:00,43.31,43.31,43.29,43.29,15742.04755184019,43.31,43.31,43.29,43.29,15742.0476
2007-05-09 10:20:00,43.3,43.32,43.29,43.29,23884.48594072305,43.3,43.32,43.29,43.29,23884.4859
2007-05-09 10:25:00,43.29,43.31,43.29,43.3,11290.847899250895,43.29,43.31,43.29,43.3,11290.8479
2007-05-09 10:30:00,43.3,43.39,43.3,43.34,35718.16306589947,43.3,43.39,43.3,43.34,35718.1631
2007-05-09 10:35:00,43.34,43.35,43.31,43.33,19867.549668874173,43.34,43.35,43.31,43.33,19867.5497
2007-05-09 10:40:00,43.32,43.33,43.29,43.29,22581.69579850179,43.32,43.33,43.29,43.29,22581.6958
2007-05-09 10:45:00,43.3,43.31,43.29,43.29,18130.496145912497,43.3,43.31,43.29,43.29,18130.4961
2007-05-09 10:50:00,43.3,43.31,43.28,43.3,28878.51481923787,43.3,43.31,43.28,43.3,28878.5148
2007-05-09 10:55:00,43.3,43.31,43.28,43.29,14764.95494517425,43.3,43.31,43.28,43.29,14764.9549
2007-05-09 11:00:00,43.3,43.37,43.29,43.37,34089.675388122894,43.3,43.37,43.29,43.37,34089.6754
2007-05-09 11:05:00,43.36,43.38,43.32,43.32,14330.69156443383,43.36,43.38,43.32,43.32,14330.6916
2007-05-09 11:10:00,43.33,43.36,43.31,43.31,26924.329605905983,43.33,43.36,43.31,43.31,26924.3296
2007-05-09 11:15:00,43.31,43.33,43.28,43.29,20301.8130496146,43.31,43.33,43.28,43.29,20301.813
2007-05-09 11:20:00,43.29,43.3,43.28,43.28,23884.48594072305,43.29,43.3,43.28,43.28,23884.4859
2007-05-09 11:25:00,43.28,43.28,43.25,43.27,53305.82998588644,43.28,43.28,43.25,43.27,53305.83
2007-05-09 11:30:00,43.27,43.28,43.25,43.27,31809.792639235697,43.27,43.28,43.25,43.27,31809.7926
2007-05-09 11:35:00,43.28,43.29,43.27,43.28,21496.037346650744,43.28,43.29,43.27,43.28,21496.0373
2007-05-09 11:40:00,43.28,43.29,43.25,43.26,28118.55390294213,43.28,43.29,43.25,43.26,28118.5539
2007-05-09 11:45:00,43.25,43.31,43.25,43.3,27250.02714146129,43.25,43.31,43.25,43.3,27250.0271
2007-05-09 11:50:00,43.31,43.31,43.27,43.29,29095.64650960808,43.31,43.31,43.27,43.29,29095.6465
2007-05-09 11:55:00,43.29,43.29,43.27,43.28,26490.066225165563,43.29,43.29,43.27,43.28,26490.0662
2007-05-09 12:00:00,43.28,43.35,43.28,43.34,16067.745087395506,43.28,43.35,43.28,43.34,16067.7451
2007-05-09 12:05:00,43.34,43.37,43.31,43.33,27684.29052220172,43.34,43.37,43.31,43.33,27684.2905
2007-05-09 12:10:00,43.33,43.37,43.33,43.37,76864.61839105417,43.33,43.37,43.33,43.37,76864.6184
2007-05-09 12:15:00,43.36,43.41,43.34,43.41,26055.802844425143,43.36,43.41,43.34,43.41,26055.8028
2007-05-09 12:20:00,43.41,43.43,43.4,43.42,14982.086635544458,43.41,43.43,43.4,43.42,14982.0866
2007-05-09 12:25:00,43.42,43.46,43.4,43.42,28227.11974812724,43.42,43.46,43.4,43.42,28227.1197
2007-05-09 12:30:00,43.42,43.42,43.37,43.37,22038.86657257627,43.42,43.42,43.37,43.37,22038.8666
2007-05-09 12:35:00,43.37,43.37,43.35,43.37,26381.50037998045,43.37,43.37,43.35,43.37,26381.5004
2007-05-09 12:40:00,43.37,43.37,43.36,43.37,18456.19368146781,43.37,43.37,43.36,43.37,18456.1937
2007-05-09 12:45:00,43.37,43.44,43.36,43.39,49614.59124959288,43.37,43.44,43.36,43.39,49614.5912
2007-05-09 12:50:00,43.38,43.42,43.37,43.42,10965.150363695582,43.38,43.42,43.37,43.42,10965.1504
2007-05-09 12:55:00,43.42,43.42,43.38,43.42,10965.150363695582,43.42,43.42,43.38,43.42,10965.1504
2007-05-09 13:00:00,43.42,43.42,43.37,43.38,25512.97361849962,43.42,43.42,43.37,43.38,25512.9736
2007-05-09 13:05:00,43.38,43.42,43.37,43.42,19541.85213331886,43.38,43.42,43.37,43.42,19541.8521
2007-05-09 13:10:00,43.42,43.43,43.41,43.43,10096.623602214744,43.42,43.43,43.41,43.43,10096.6236
2007-05-09 13:15:00,43.43,43.45,43.41,43.42,21930.300727391164,43.43,43.45,43.41,43.42,21930.3007
2007-05-09 13:20:00,43.4,43.45,43.4,43.42,14982.086635544458,43.4,43.45,43.4,43.42,14982.0866
2007-05-09 13:25:00,43.42,43.44,43.37,43.37,18890.45706220823,43.42,43.44,43.37,43.37,18890.4571
2007-05-09 13:30:00,43.38,43.41,43.38,43.39,5862.555639995658,43.38,43.41,43.38,43.39,5862.5556
2007-05-09 13:35:00,43.39,43.39,43.31,43.32,15416.350016284878,43.39,43.39,43.31,43.32,15416.35
2007-05-09 13:40:00,43.32,43.36,43.32,43.33,14004.994028878516,43.32,43.36,43.32,43.33,14004.994
2007-05-09 13:45:00,43.35,43.37,43.34,43.35,13245.033112582782,43.35,43.37,43.34,43.35,13245.0331
2007-05-09 13:50:00,43.34,43.35,43.32,43.32,8793.833459993486,43.34,43.35,43.32,43.32,8793.8335
2007-05-09 13:55:00,43.31,43.32,43.29,43.29,15742.04755184019,43.31,43.32,43.29,43.29,15742.0476
2007-05-09 14:00:00,43.3,43.36,43.29,43.3,23558.788405167736,43.3,43.36,43.29,43.3,23558.7884
2007-05-09 14:05:00,43.31,43.33,43.31,43.31,7273.91162740202,43.31,43.33,43.31,43.31,7273.9116
2007-05-09 14:10:00,43.31,43.32,43.29,43.29,14547.82325480404,43.31,43.32,43.29,43.29,14547.8233
2007-05-09 14:15:00,43.3,43.4,43.22,43.4,135924.4381717512,43.3,43.4,43.22,43.4,135924.4382
2007-05-09 14:20:00,43.39,43.54,43.36,43.4,92498.10009770926,43.39,43.54,43.36,43.4,92498.1001
2007-05-09 14:25:00,43.4,43.49,43.36,43.43,55802.84442514385,43.4,43.49,43.36,43.43,55802.8444
2007-05-09 14:30:00,43.42,43.47,43.35,43.46,36912.38736293562,43.42,43.47,43.35,43.46,36912.3874
2007-05-09 14:35:00,43.46,43.5,43.43,43.49,30398.43665182933,43.46,43.5,43.43,43.49,30398.4367
2007-05-09 14:40:00,43.49,43.62,43.47,43.6,41580.71870589512,43.49,43.62,43.47,43.6,41580.7187
2007-05-09 14:45:00,43.61,43.71,43.6,43.66,59494.08316143741,43.61,43.71,43.6,43.66,59494.0832
2007-05-09 14:50:00,43.65,43.66,43.58,43.65,38540.87504071219,43.65,43.66,43.58,43.65,38540.875
2007-05-09 14:55:00,43.65,43.69,43.6,43.61,34958.202149603734,43.65,43.69,43.6,43.61,34958.2021
2007-05-09 15:00:00,43.6,43.63,43.57,43.63,43534.90391922701,43.6,43.63,43.57,43.63,43534.9039
2007-05-09 15:05:00,43.62,43.68,43.59,43.63,48637.49864292693,43.62,43.68,43.59,43.63,48637.4986
2007-05-09 15:10:00,43.64,43.69,43.62,43.67,44729.12821626317,43.64,43.69,43.62,43.67,44729.1282
2007-05-09 15:15:00,43.67,43.7,43.63,43.63,51243.07892736945,43.67,43.7,43.63,43.63,51243.0789
2007-05-09 15:20:00,43.63,43.68,43.61,43.65,25621.539463684727,43.63,43.68,43.61,43.65,25621.5395
2007-05-09 15:25:00,43.65,43.67,43.62,43.67,49180.32786885246,43.65,43.67,43.62,43.67,49180.3279
2007-05-09 15:30:00,43.66,43.74,43.63,43.71,56237.10780588427,43.66,43.74,43.63,43.71,56237.1078
2007-05-09 15:35:00,43.71,43.72,43.67,43.68,43860.60145478233,43.71,43.72,43.67,43.68,43860.6015
2007-05-09 15:40:00,43.68,43.69,43.62,43.65,37238.08489849094,43.68,43.69,43.62,43.65,37238.0849
2007-05-09 15:45:00,43.65,43.71,43.64,43.64,45814.78666811421,43.65,43.71,43.64,43.64,45814.7867
2007-05-09 15:50:00,43.65,43.65,43.61,43.62,44511.99652589296,43.65,43.65,43.61,43.62,44511.9965
2007-05-09 15:55:00,43.62,43.63,43.49,43.51,135381.60894582566,43.62,43.63,43.49,43.51,135381.6089
2007-05-10 09:30:00,43.42,43.42,43.15,43.33,63619.58527847139,43.42,43.42,43.15,43.33,63619.5853
2007-05-10 09:35:00,43.29,43.35,43.29,43.31,4885.463033329715,43.29,43.35,43.29,43.31,4885.463
2007-05-10 09:40:00,43.3,43.37,43.28,43.31,30289.87080664423,43.3,43.37,43.28,43.31,30289.8708
2007-05-10 09:45:00,43.31,43.38,43.28,43.32,14439.257409618936,43.31,43.38,43.28,43.32,14439.2574
2007-05-10 09:50:00,43.33,43.38,43.31,43.31,15090.652480729565,43.33,43.38,43.31,43.31,15090.6525
2007-05-10 09:55:00,43.31,43.36,43.28,43.29,19867.549668874173,43.31,43.36,43.28,43.29,19867.5497
2007-05-10 10:00:00,43.29,43.33,43.25,43.28,21387.47150146564,43.29,43.33,43.25,43.28,21387.4715
2007-05-10 10:05:00,43.3,43.37,43.28,43.32,19867.549668874173,43.3,43.37,43.28,43.32,19867.5497
2007-05-10 10:10:00,43.31,43.31,43.22,43.27,26707.197915535773,43.31,43.31,43.22,43.27,26707.1979
2007-05-10 10:15:00,43.26,43.33,43.26,43.29,9770.92606665943,43.26,43.33,43.26,43.29,9770.9261
2007-05-10 10:20:00,43.29,43.3,43.14,43.15,18456.19368146781,43.29,43.3,43.14,43.15,18456.1937
2007-05-10 10:25:00,43.14,43.14,43.03,43.03,65465.20464661818,43.14,43.14,43.03,43.03,65465.2046
2007-05-10 10:30:00,43.02,43.12,43.02,43.11,32244.05601997612,43.02,43.12,43.02,43.11,32244.056
2007-05-10 10:35:00,43.11,43.27,43.1,43.27,21821.73488220606,43.11,43.27,43.1,43.27,21821.7349
2007-05-10 10:40:00,43.25,43.29,43.17,43.18,38649.4408858973,43.25,43.29,43.17,43.18,38649.4409
2007-05-10 10:45:00,43.15,43.15,43.01,43.02,46140.484203669526,43.15,43.15,43.01,43.02,46140.4842
2007-05-10 10:50:00,43.01,43.03,42.99,43.02,48094.669417001416,43.01,43.03,42.99,43.02,48094.6694
2007-05-10 10:55:00,43.02,43.14,43.01,43.05,37346.65074367605,43.02,43.14,43.01,43.05,37346.6507
2007-05-10 11:00:00,43.05,43.05,42.96,42.98,14656.389099989145,43.05,43.05,42.96,42.98,14656.3891
2007-05-10 11:05:00,42.98,43.02,42.93,43.01,25947.23699924004,42.98,43.02,42.93,43.01,25947.237
2007-05-10 11:10:00,43.01,43.01,42.8,42.82,33981.1095429378,43.01,43.01,42.8,42.82,33981.1095
2007-05-10 11:15:00,42.83,42.86,42.62,42.74,88806.86136141571,42.83,42.86,42.62,42.74,88806.8614
2007-05-10 11:20:00,42.73,42.79,42.72,42.75,46357.615894039736,42.73,42.79,42.72,42.75,46357.6159
2007-05-10 11:25:00,42.75,42.76,42.7,42.7,14439.257409618936,42.75,42.76,42.7,42.7,14439.2574
2007-05-10 11:30:00,42.7,42.75,42.65,42.73,24861.578547388992,42.7,42.75,42.65,42.73,24861.5785
2007-05-10 11:35:00,42.74,42.82,42.7,42.78,21278.90565628053,42.74,42.82,42.7,42.78,21278.9057
2007-05-10 11:40:00,42.79,42.84,42.78,42.83,18564.75952665292,42.79,42.84,42.78,42.83,18564.7595
2007-05-10 11:45:00,42.84,42.87,42.81,42.85,21496.037346650744,42.84,42.87,42.81,42.85,21496.0373
2007-05-10 11:50:00,42.87,42.94,42.8,42.8,36152.42644663989,42.87,42.94,42.8,42.8,36152.4264
2007-05-10 11:55:00,42.81,42.88,42.79,42.79,32135.49017479101,42.81,42.88,42.79,42.79,32135.4902
2007-05-10 12:00:00,42.79,42.82,42.7,42.79,93040.9293236348,42.79,42.82,42.7,42.79,93040.9293
2007-05-10 12:05:00,42.79,42.82,42.72,42.73,46574.747584409946,42.79,42.82,42.72,42.73,46574.7476
2007-05-10 12:10:00,42.72,42.72,42.67,42.68,24970.144392574097,42.72,42.72,42.67,42.68,24970.1444
2007-05-10 12:15:00,42.67,42.7,42.63,42.7,23558.788405167736,42.67,42.7,42.63,42.7,23558.7884
2007-05-10 12:20:00,42.7,42.77,42.67,42.77,36695.25567256541,42.7,42.77,42.67,42.77,36695.2557
2007-05-10 12:25:00,42.77,42.79,42.7,42.7,5971.121485180763,42.77,42.79,42.7,42.7,5971.1215
2007-05-10 12:30:00,42.7,42.75,42.66,42.66,18130.496145912497,42.7,42.75,42.66,42.66,18130.4961
2007-05-10 12:35:00,42.66,42.69,42.65,42.69,31158.39756812507,42.66,42.69,42.65,42.69,31158.3976
2007-05-10 12:40:00,42.71,42.78,42.67,42.67,23775.920095537946,42.71,42.78,42.67,42.67,23775.9201
2007-05-10 12:45:00,42.67,42.7,42.66,42.69,41037.889479969606,42.67,42.7,42.66,42.69,41037.8895
2007-05-10 12:50:00,42.68,42.72,42.67,42.69,20518.944739984803,42.68,42.72,42.67,42.69,20518.9447
2007-05-10 12:55:00,42.68,42.68,42.63,42.63,21496.037346650744,42.68,42.68,42.63,42.63,21496.0373
2007-05-10 13:00:00,42.64,42.68,42.64,42.65,31918.3584844208,42.64,42.68,42.64,42.65,31918.3585
2007-05-10 13:05:00,42.66,42.69,42.6,42.6,62208.22929106504,42.66,42.69,42.6,42.6,62208.2293
2007-05-10 13:10:00,42.62,42.67,42.59,42.62,92280.96840733904,42.62,42.67,42.59,42.62,92280.9684
2007-05-10 13:15:00,42.61,42.65,42.59,42.65,297687.5474975573,42.61,42.65,42.59,42.65,297687.5475
2007-05-10 13:20:00,42.64,42.67,42.59,42.64,153620.67093692324,42.64,42.67,42.59,42.64,153620.6709
2007-05-10 13:25:00,42.63,42.64,42.6,42.61,21170.33981109543,42.63,42.64,42.6,42.61,21170.3398
2007-05-10 13:30:00,42.6,42.61,42.44,42.5,41689.28455108023,42.6,42.61,42.44,42.5,41689.2846
2007-05-10 13:35:00,42.51,42.65,42.49,42.62,29312.77819997829,42.51,42.65,42.49,42.62,29312.7782
2007-05-10 13:40:00,42.62,42.65,42.61,42.65,15416.350016284878,42.62,42.65,42.61,42.65,15416.35
2007-05-10 13:45:00,42.63,42.63,42.58,42.61,9336.662685919013,42.63,42.63,42.58,42.61,9336.6627
2007-05-10 13:50:00,42.61,42.62,42.57,42.58,17587.666919986972,42.61,42.62,42.57,42.58,17587.6669
2007-05-10 13:55:00,42.58,42.58,42.48,42.51,30941.26587775486,42.58,42.58,42.48,42.51,30941.2659
2007-05-10 14:00:00,42.51,42.55,42.5,42.54,16393.44262295082,42.51,42.55,42.5,42.54,16393.4426
2007-05-10 14:05:00,42.55,42.58,42.52,42.55,29421.344045163394,42.55,42.58,42.52,42.55,29421.344
2007-05-10 14:10:00,42.55,42.56,42.51,42.53,27792.85636738682,42.55,42.56,42.51,42.53,27792.8564
2007-05-10 14:15:00,42.54,42.58,42.53,42.58,12050.80881554663,42.54,42.58,42.53,42.58,12050.8088
2007-05-10 14:20:00,42.58,42.61,42.57,42.6,28552.817283682554,42.58,42.61,42.57,42.6,28552.8173
2007-05-10 14:25:00,42.6,42.62,42.55,42.57,56019.97611551406,42.6,42.62,42.55,42.57,56019.9761
2007-05-10 14:30:00,42.56,42.58,42.55,42.57,19541.85213331886,42.56,42.58,42.55,42.57,19541.8521
2007-05-10 14:35:00,42.57,42.58,42.51,42.52,25621.539463684727,42.57,42.58,42.51,42.52,25621.5395
2007-05-10 14:40:00,42.51,42.52,42.48,42.51,65356.63880143307,42.51,42.52,42.48,42.51,65356.6388
2007-05-10 14:45:00,42.51,42.52,42.48,42.52,40603.62609922919,42.51,42.52,42.48,42.52,40603.6261
2007-05-10 14:50:00,42.52,42.52,42.47,42.48,56019.97611551406,42.52,42.52,42.47,42.48,56019.9761
2007-05-10 14:55:00,42.49,42.52,42.44,42.45,47117.57681033547,42.49,42.52,42.44,42.45,47117.5768
2007-05-10 15:00:00,42.44,42.44,42.37,42.37,93475.1927043752,42.44,42.44,42.37,42.37,93475.1927
2007-05-10 15:05:00,42.37,42.38,42.27,42.28,132016.0677450874,42.37,42.38,42.27,42.28,132016.0677
2007-05-10 15:10:00,42.28,42.38,42.25,42.37,112039.95223102812,42.28,42.38,42.25,42.37,112039.9522
2007-05-10 15:15:00,42.37,42.39,42.3,42.37,89241.12474215613,42.37,42.39,42.3,42.37,89241.1247
2007-05-10 15:20:00,42.37,42.49,42.35,42.45,93692.32439474542,42.37,42.49,42.35,42.45,93692.3244
2007-05-10 15:25:00,42.46,42.46,42.39,42.43,60362.60992291825,42.46,42.46,42.39,42.43,60362.6099
2007-05-10 15:30:00,42.43,42.45,42.33,42.35,109108.6744110303,42.43,42.45,42.33,42.35,109108.6744
2007-05-10 15:35:00,42.34,42.34,42.2,42.2,112474.21561176854,42.34,42.34,42.2,42.2,112474.2156
2007-05-10 15:40:00,42.2,42.22,42.16,42.18,142546.95472804256,42.2,42.22,42.16,42.18,142546.9547
2007-05-10 15:45:00,42.19,42.3,42.19,42.28,151775.05156877646,42.19,42.3,42.19,42.28,151775.0516
2007-05-10 15:50:00,42.28,42.32,42.27,42.32,157203.3438280317,42.28,42.32,42.27,42.32,157203.3438
2007-05-10 15:55:00,42.32,42.41,42.28,42.41,193572.9019650418,42.32,42.41,42.28,42.41,193572.902
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 09:35:00,42.4,42.4,42.4,42.4,0.0,42.4,42.4,42.4,42.4,0.0
2007-05-11 09:40:00,42.36,42.36,42.24,42.28,5645.423949625448,42.36,42.36,42.24,42.28,5645.4239
2007-05-11 09:45:00,42.29,42.51,42.28,42.42,81424.38388882858,42.29,42.51,42.28,42.42,81424.3839
2007-05-11 09:50:00,42.43,42.55,42.28,42.33,82292.91065030942,42.43,42.55,42.28,42.33,82292.9107
2007-05-11 09:55:00,42.33,42.54,42.24,42.44,126696.34133101726,42.33,42.54,42.24,42.44,126696.3413
2007-05-11 10:00:00,42.44,42.61,42.44,42.54,51243.07892736945,42.44,42.61,42.44,42.54,51243.0789
2007-05-11 10:05:00,42.53,42.53,42.44,42.44,35066.76799478884,42.53,42.53,42.44,42.44,35066.768
2007-05-11 10:10:00,42.42,42.46,42.42,42.44,23993.05178590816,42.42,42.46,42.42,42.44,23993.0518
2007-05-11 10:15:00,42.44,42.49,42.42,42.45,56019.97611551406,42.44,42.49,42.42,42.45,56019.9761
2007-05-11 10:20:00,42.45,42.56,42.44,42.55,42666.377157746174,42.45,42.56,42.44,42.55,42666.3772
2007-05-11 10:25:00,42.55,42.55,42.5,42.53,31049.831722939965,42.55,42.55,42.5,42.53,31049.8317
2007-05-11 10:30:00,42.54,42.56,42.5,42.5,67202.25816957986,42.54,42.56,42.5,42.5,67202.2582
2007-05-11 10:35:00,42.5,42.6,42.5,42.57,26272.93453479536,42.5,42.6,42.5,42.57,26272.9345
2007-05-11 10:40:00,42.55,42.59,42.55,42.57,26272.93453479536,42.55,42.59,42.55,42.57,26272.9345
2007-05-11 10:45:00,42.56,42.56,42.52,42.55,35175.333839973944,42.56,42.56,42.52,42.55,35175.3338
2007-05-11 10:50:00,42.55,42.59,42.54,42.57,68179.35077624579,42.55,42.59,42.54,42.57,68179.3508
2007-05-11 10:55:00,42.58,42.6,42.55,42.59,22038.86657257627,42.58,42.6,42.55,42.59,22038.8666
2007-05-11 11:00:00,42.6,42.74,42.59,42.72,37780.91412441646,42.6,42.74,42.59,42.72,37780.9141
2007-05-11 11:05:00,42.74,42.82,42.71,42.82,20518.944739984803,42.74,42.82,42.71,42.82,20518.9447
2007-05-11 11:10:00,42.82,42.84,42.82,42.83,69482.14091846705,42.82,42.84,42.82,42.83,69482.1409
2007-05-11 11:15:00,42.82,42.9,42.82,42.89,18456.19368146781,42.82,42.9,42.82,42.89,18456.1937
2007-05-11 11:20:00,42.89,42.92,42.88,42.9,41689.28455108023,42.89,42.92,42.88,42.9,41689.2846
2007-05-11 11:25:00,42.9,42.92,42.88,42.91,17044.837694061447,42.9,42.92,42.88,42.91,17044.8377
2007-05-11 11:30:00,42.92,42.92,42.85,42.85,13570.730648138097,42.92,42.92,42.85,42.85,13570.7306
2007-05-11 11:35:00,42.84,42.88,42.83,42.85,13462.164802952992,42.84,42.88,42.83,42.85,13462.1648
2007-05-11 11:40:00,42.85,42.86,42.82,42.83,9553.79437628922,42.85,42.86,42.82,42.83,9553.7944
2007-05-11 11:45:00,42.84,42.9,42.37,42.9,51243.07892736945,42.84,42.9,42.37,42.9,51243.0789
2007-05-11 11:50:00,42.9,42.9,42.86,42.86,17804.798610357182,42.9,42.9,42.86,42.86,17804.7986
2007-05-11 11:55:00,42.87,42.93,42.87,42.9,27792.85636738682,42.87,42.93,42.87,42.9,27792.8564
2007-05-11 12:00:00,42.9,42.95,42.9,42.95,27684.29052220172,42.9,42.95,42.9,42.95,27684.2905
2007-05-11 12:05:00,42.94,42.95,42.89,42.9,17587.666919986972,42.94,42.95,42.89,42.9,17587.6669
2007-05-11 12:10:00,42.9,42.94,42.9,42.9,12376.506351101943,42.9,42.94,42.9,42.9,12376.5064
2007-05-11 12:15:00,42.9,42.9,42.86,42.87,24861.578547388992,42.9,42.9,42.86,42.87,24861.5785
2007-05-11 12:20:00,42.88,42.89,42.86,42.89,16393.44262295082,42.88,42.89,42.86,42.89,16393.4426
2007-05-11 12:25:00,42.89,42.9,42.82,42.83,8902.399305178591,42.89,42.9,42.82,42.83,8902.3993
2007-05-11 12:30:00,42.83,42.87,42.83,42.84,18673.325371838026,42.83,42.87,42.83,42.84,18673.3254
2007-05-11 12:35:00,42.84,42.85,42.83,42.84,15524.915861469985,42.84,42.85,42.83,42.84,15524.9159
2007-05-11 12:40:00,42.83,42.88,42.83,42.84,9553.79437628922,42.83,42.88,42.83,42.84,9553.7944
2007-05-11 12:45:00,42.85,42.9,42.82,42.83,31809.792639235697,42.85,42.9,42.82,42.83,31809.7926
2007-05-11 12:50:00,42.83,42.88,42.83,42.88,17370.535229616762,42.83,42.88,42.83,42.88,17370.5352
2007-05-11 12:55:00,42.88,42.89,42.83,42.85,15524.915861469985,42.88,42.89,42.83,42.85,15524.9159
2007-05-11 13:00:00,42.85,42.89,42.83,42.85,32026.924329605907,42.85,42.89,42.83,42.85,32026.9243
2007-05-11 13:05:00,42.85,42.91,42.85,42.89,46357.615894039736,42.85,42.91,42.85,42.89,46357.6159
2007-05-11 13:10:00,42.9,42.92,42.89,42.9,6948.214091846705,42.9,42.92,42.89,42.9,6948.2141
2007-05-11 13:15:00,42.91,42.93,42.9,42.9,19541.85213331886,42.91,42.93,42.9,42.9,19541.8521
2007-05-11 13:20:00,42.9,42.91,42.89,42.9,29529.9098903485,42.9,42.91,42.89,42.9,29529.9099
2007-05-11 13:25:00,42.89,42.91,42.86,42.86,24101.61763109326,42.89,42.91,42.86,42.86,24101.6176
2007-05-11 13:30:00,42.87,42.87,42.83,42.83,4125.502117033981,42.87,42.87,42.83,42.83,4125.5021
2007-05-11 13:35:00,42.84,42.86,42.83,42.83,14982.086635544458,42.84,42.86,42.83,42.83,14982.0866
2007-05-11 13:40:00,42.83,42.88,42.83,42.84,22690.261643686896,42.83,42.88,42.83,42.84,22690.2616
2007-05-11 13:45:00,42.83,43.04,42.83,42.92,131364.67267397678,42.83,43.04,42.83,42.92,131364.6727
2007-05-11 13:50:00,42.92,42.95,42.91,42.95,27684.29052220172,42.92,42.95,42.91,42.95,27684.2905
2007-05-11 13:55:00,42.95,42.95,42.88,42.9,21713.169037020954,42.95,42.95,42.88,42.9,21713.169
2007-05-11 14:00:00,42.9,42.92,42.85,42.85,10422.321137770055,42.9,42.92,42.85,42.85,10422.3211
2007-05-11 14:05:00,42.85,42.89,42.85,42.88,18239.0619910976,42.85,42.89,42.85,42.88,18239.062
2007-05-11 14:10:00,42.88,42.9,42.86,42.89,21821.73488220606,42.88,42.9,42.86,42.89,21821.7349
2007-05-11 14:15:00,42.9,42.9,42.87,42.89,29095.64650960808,42.9,42.9,42.87,42.89,29095.6465
2007-05-11 14:20:00,42.89,42.92,42.89,42.9,32026.924329605907,42.89,42.92,42.89,42.9,32026.9243
2007-05-11 14:25:00,42.91,42.92,42.86,42.86,64596.67788513734,42.91,42.92,42.86,42.86,64596.6779
2007-05-11 14:30:00,42.86,42.89,42.82,42.89,34741.070459233524,42.86,42.89,42.82,42.89,34741.0705
2007-05-11 14:35:00,42.89,42.94,42.89,42.92,44077.73314515254,42.89,42.94,42.89,42.92,44077.7331
2007-05-11 14:40:00,42.91,42.96,42.9,42.96,17479.101074801867,42.91,42.96,42.9,42.96,17479.1011
2007-05-11 14:45:00,42.95,42.97,42.92,42.97,21930.300727391164,42.95,42.97,42.92,42.97,21930.3007
2007-05-11 14:50:00,42.97,43.01,42.96,43.0,24861.578547388992,42.97,43.01,42.96,43.0,24861.5785
2007-05-11 14:55:00,43.01,43.01,42.97,42.99,31375.52925849528,43.01,43.01,42.97,42.99,31375.5293
2007-05-11 15:00:00,42.99,43.0,42.96,43.0,15959.1792422104,42.99,43.0,42.96,43.0,15959.1792
2007-05-11 15:05:00,43.0,43.03,42.99,43.03,30072.73911627402,43.0,43.03,42.99,43.03,30072.7391
2007-05-11 15:10:00,43.02,43.04,43.0,43.03,60362.60992291825,43.02,43.04,43.0,43.03,60362.6099
2007-05-11 15:15:00,43.03,43.06,43.03,43.06,25078.7102377592,43.03,43.06,43.03,43.06,25078.7102
2007-05-11 15:20:00,43.06,43.11,43.05,43.1,52328.737379220496,43.06,43.11,43.05,43.1,52328.7374
2007-05-11 15:25:00,43.1,43.11,43.04,43.04,62859.62436217566,43.1,43.11,43.04,43.04,62859.6244
2007-05-11 15:30:00,43.04,43.09,43.02,43.02,97492.12897622408,43.04,43.09,43.02,43.02,97492.129
2007-05-11 15:35:00,43.02,43.02,42.98,42.98,75236.13071327761,43.02,43.02,42.98,42.98,75236.1307
2007-05-11 15:40:00,42.97,43.02,42.96,42.97,30615.568342199545,42.97,43.02,42.96,42.97,30615.5683
2007-05-11 15:45:00,42.97,43.01,42.95,42.98,64053.84865921181,42.97,43.01,42.95,42.98,64053.8487
2007-05-11 15:50:00,42.98,43.03,42.97,43.02,49071.76202366736,42.98,43.03,42.97,43.02,49071.762
2007-05-11 15:55:00,43.02,43.05,42.95,43.02,111605.6888502877,43.02,43.05,42.95,43.02,111605.6889
2007-05-14 09:30:00,42.78,42.97,42.47,42.88,116056.888502877,42.78,42.97,42.47,42.88,116056.8885
2007-05-14 09:35:00,42.86,42.9,42.85,42.9,59928.34654217783,42.86,42.9,42.85,42.9,59928.3465
2007-05-14 09:40:00,42.89,42.96,42.89,42.92,65573.77049180328,42.89,42.96,42.89,42.92,65573.7705
2007-05-14 09:45:00,42.94,42.94,42.91,42.92,23341.65671479753,42.94,42.94,42.91,42.92,23341.6567
2007-05-14 09:50:00,42.92,43.02,42.91,43.02,19324.72044294865,42.92,43.02,42.91,43.02,19324.7204
2007-05-14 09:55:00,43.0,43.12,42.99,43.11,30615.568342199545,43.0,43.12,42.99,43.11,30615.5683
2007-05-14 10:00:00,43.11,43.11,42.96,42.97,49288.89371403757,43.11,43.11,42.96,42.97,49288.8937
2007-05-14 10:05:00,42.97,43.03,42.94,43.02,42123.54793182065,42.97,43.03,42.94,43.02,42123.5479
2007-05-14 10:10:00,43.03,43.1,43.02,43.06,31266.96341331017,43.03,43.1,43.02,43.06,31266.9634
2007-05-14 10:15:00,43.06,43.08,43.03,43.03,13896.42818369341,43.06,43.08,43.03,43.03,13896.4282
2007-05-14 10:20:00,43.02,43.06,43.02,43.06,16936.271848876346,43.02,43.06,43.02,43.06,16936.2718
2007-05-14 10:25:00,43.05,43.06,42.96,42.97,49506.025404407774,43.05,43.06,42.96,42.97,49506.0254
2007-05-14 10:30:00,42.97,43.01,42.96,43.01,52545.86906959071,42.97,43.01,42.96,43.01,52545.8691
2007-05-14 10:35:00,42.99,43.0,42.91,42.97,29204.212354793184,42.99,43.0,42.91,42.97,29204.2124
2007-05-14 10:40:00,42.97,43.01,42.95,42.96,25947.23699924004,42.97,43.01,42.95,42.96,25947.237
2007-05-14 10:45:00,42.97,43.02,42.95,43.02,16176.31093258061,42.97,43.02,42.95,43.02,16176.3109
2007-05-14 10:50:00,43.02,43.04,43.0,43.03,14004.994028878516,43.02,43.04,43.0,43.03,14004.994
2007-05-14 10:55:00,43.03,43.06,43.0,43.06,25838.671154054937,43.03,43.06,43.0,43.06,25838.6712
2007-05-14 11:00:00,43.06,43.06,43.02,43.04,21713.169037020954,43.06,43.06,43.02,43.04,21713.169
2007-05-14 11:05:00,43.03,43.04,42.99,42.99,20301.8130496146,43.03,43.04,42.99,42.99,20301.813
2007-05-14 11:10:00,43.0,43.01,42.98,43.01,16284.876777765716,43.0,43.01,42.98,43.01,16284.8768
2007-05-14 11:15:00,43.01,43.06,43.0,43.06,19324.72044294865,43.01,43.06,43.0,43.06,19324.7204
2007-05-14 11:20:00,43.05,43.21,43.05,43.15,47551.84019107589,43.05,43.21,43.05,43.15,47551.8402
2007-05-14 11:25:00,43.13,43.13,43.02,43.02,12159.374660731732,43.13,43.13,43.02,43.02,12159.3747
2007-05-14 11:30:00,43.02,43.07,43.02,43.07,14330.69156443383,43.02,43.07,43.02,43.07,14330.6916
2007-05-14 11:35:00,43.06,43.09,43.06,43.07,24970.144392574097,43.06,43.09,43.06,43.07,24970.1444
2007-05-14 11:40:00,43.06,43.07,43.04,43.05,14982.086635544458,43.06,43.07,43.04,43.05,14982.0866
2007-05-14 11:45:00,43.05,43.06,43.04,43.06,11616.54543480621,43.05,43.06,43.04,43.06,11616.5454
2007-05-14 11:50:00,43.05,43.07,43.02,43.07,30832.700032569755,43.05,43.07,43.02,43.07,30832.7
2007-05-14 11:55:00,43.07,43.07,43.05,43.07,10639.452828140267,43.07,43.07,43.05,43.07,10639.4528
2007-05-14 12:00:00,43.06,43.12,43.05,43.05,17804.798610357182,43.06,43.12,43.05,43.05,17804.7986
2007-05-14 12:05:00,43.05,43.07,43.05,43.06,15090.652480729565,43.05,43.07,43.05,43.06,15090.6525
2007-05-14 12:10:00,43.07,43.07,43.06,43.06,21604.60319183585,43.07,43.07,43.06,43.06,21604.6032
2007-05-14 12:15:00,43.06,43.07,43.01,43.07,37238.08489849094,43.06,43.07,43.01,43.07,37238.0849
2007-05-14 12:20:00,43.06,43.06,42.97,42.99,15742.04755184019,43.06,43.06,42.97,42.99,15742.0476
2007-05-14 12:25:00,42.99,43.0,42.97,42.97,37998.04581478667,42.99,43.0,42.97,42.97,37998.0458
2007-05-14 12:30:00,42.97,43.02,42.97,42.99,49723.157094777984,42.97,43.02,42.97,42.99,49723.1571
2007-05-14 12:35:00,42.99,43.0,42.96,43.0,35826.728911084574,42.99,43.0,42.96,43.0,35826.7289
2007-05-14 12:40:00,43.0,43.0,42.98,42.99,10096.623602214744,43.0,43.0,42.98,42.99,10096.6236
2007-05-14 12:45:00,42.98,43.03,42.98,43.03,31918.3584844208,42.98,43.03,42.98,43.03,31918.3585
2007-05-14 12:50:00,43.02,43.03,43.01,43.02,14330.69156443383,43.02,43.03,43.01,43.02,14330.6916
2007-05-14 12:55:00,43.02,43.02,43.01,43.02,14004.994028878516,43.02,43.02,43.01,43.02,14004.994
2007-05-14 13:00:00,43.02,43.02,42.98,43.02,26924.329605905983,43.02,43.02,42.98,43.02,26924.3296
2007-05-14 13:05:00,43.02,43.02,43.01,43.02,13027.901422212572,43.02,43.02,43.01,43.02,13027.9014
2007-05-14 13:10:00,43.02,43.02,43.0,43.0,15307.784171099773,43.02,43.02,43.0,43.0,15307.7842
2007-05-14 13:15:00,43.0,43.08,42.93,43.01,630876.1263706438,43.0,43.08,42.93,43.01,630876.1264
2007-05-14 13:20:00,43.01,43.01,42.95,42.97,219085.87558354143,43.01,43.01,42.95,42.97,219085.8756
2007-05-14 13:25:00,42.96,42.97,42.91,42.92,49831.72293996309,42.96,42.97,42.91,42.92,49831.7229
2007-05-14 13:30:00,42.92,42.97,42.9,42.95,38106.61165997177,42.92,42.97,42.9,42.95,38106.6117
2007-05-14 13:35:00,42.95,42.95,42.86,42.88,59819.780696992726,42.95,42.95,42.86,42.88,59819.7807
2007-05-14 13:40:00,42.88,42.96,42.88,42.9,46249.05004885463,42.88,42.96,42.88,42.9,46249.05
2007-05-14 13:45:00,42.89,42.9,42.84,42.87,63076.75605254587,42.89,42.9,42.84,42.87,63076.7561
2007-05-14 13:50:00,42.88,42.92,42.87,42.91,34958.202149603734,42.88,42.92,42.87,42.91,34958.2021
2007-05-14 13:55:00,42.9,42.94,42.88,42.92,30072.73911627402,42.9,42.94,42.88,42.92,30072.7391
2007-05-14 14:00:00,42.92,42.97,42.91,42.93,97166.43144066876,42.92,42.97,42.91,42.93,97166.4314
2007-05-14 14:05:00,42.92,42.93,42.89,42.92,45706.22082292911,42.92,42.93,42.89,42.92,45706.2208
2007-05-14 14:10:00,42.92,42.92,42.9,42.91,39626.53349256324,42.92,42.92,42.9,42.91,39626.5335
2007-05-14 14:15:00,42.92,42.92,42.87,42.89,102051.89447399849,42.92,42.92,42.87,42.89,102051.8945
2007-05-14 14:20:00,42.88,42.9,42.86,42.87,51134.51308218435,42.88,42.9,42.86,42.87,51134.5131
2007-05-14 14:25:00,42.87,42.92,42.84,42.9,33655.41200738248,42.87,42.92,42.84,42.9,33655.412
2007-05-14 14:30:00,42.9,42.92,42.87,42.87,37563.782434046254,42.9,42.92,42.87,42.87,37563.7824
2007-05-14 14:35:00,42.87,42.87,42.84,42.85,17261.969384431657,42.87,42.87,42.84,42.85,17261.9694
2007-05-14 14:40:00,42.86,42.86,42.82,42.82,29638.4757355336,42.86,42.86,42.82,42.82,29638.4757
2007-05-14 14:45:00,42.83,42.88,42.82,42.84,22038.86657257627,42.83,42.88,42.82,42.84,22038.8666
2007-05-14 14:50:00,42.84,42.88,42.83,42.83,43643.46976441212,42.84,42.88,42.83,42.83,43643.4698
2007-05-14 14:55:00,42.83,42.88,42.82,42.86,56454.23949625448,42.83,42.88,42.82,42.86,56454.2395
2007-05-14 15:00:00,42.86,42.92,42.83,42.88,45380.52328737379,42.86,42.92,42.83,42.88,45380.5233
2007-05-14 15:05:00,42.91,42.91,42.87,42.89,26055.802844425143,42.91,42.91,42.87,42.89,26055.8028
2007-05-14 15:10:00,42.89,42.9,42.86,42.87,25404.40777331452,42.89,42.9,42.86,42.87,25404.4078
2007-05-14 15:15:00,42.87,42.87,42.83,42.83,28118.55390294213,42.87,42.87,42.83,42.83,28118.5539
2007-05-14 15:20:00,42.83,42.89,42.82,42.86,76430.35501031375,42.83,42.89,42.82,42.86,76430.355
2007-05-14 15:25:00,42.85,42.86,42.8,42.86,44077.73314515254,42.85,42.86,42.8,42.86,44077.7331
2007-05-14 15:30:00,42.85,42.86,42.83,42.83,17696.232765172077,42.85,42.86,42.83,42.83,17696.2328
2007-05-14 15:35:00,42.83,42.9,42.83,42.9,108565.84518510476,42.83,42.9,42.83,42.9,108565.8452
2007-05-14 15:40:00,42.9,42.95,42.9,42.92,94452.28531104117,42.9,42.95,42.9,42.92,94452.2853
2007-05-14 15:45:00,42.93,42.95,42.92,42.93,68830.74584735642,42.93,42.95,42.92,42.93,68830.7458
2007-05-14 15:50:00,42.92,42.95,42.88,42.89,112908.47899250896,42.92,42.95,42.88,42.89,112908.479
2007-05-14 15:55:00,42.9,42.94,42.87,42.94,87612.63706437955,42.9,42.94,42.87,42.94,87612.6371
2007-05-15 09:30:00,43.08,43.2,42.7,43.02,336879.8176093801,43.08,43.2,42.7,43.02,336879.8176
2007-05-15 09:35:00,43.02,43.02,42.64,42.67,99880.5775702964,43.02,43.02,42.64,42.67,99880.5776
2007-05-15 09:40:00,42.67,42.9,42.67,42.76,29855.60742590381,42.67,42.9,42.67,42.76,29855.6074
2007-05-15 09:45:00,42.78,42.78,42.63,42.66,33221.14862664206,42.78,42.78,42.63,42.66,33221.1486
2007-05-15 09:50:00,42.66,42.9,42.66,42.86,34741.070459233524,42.66,42.9,42.66,42.86,34741.0705
2007-05-15 09:55:00,42.86,42.88,42.79,42.86,46357.615894039736,42.86,42.88,42.79,42.86,46357.6159
2007-05-15 10:00:00,42.85,43.08,42.85,43.02,92823.79763326458,42.85,43.08,42.85,43.02,92823.7976
2007-05-15 10:05:00,43.02,43.06,42.96,43.02,35501.03137552926,43.02,43.06,42.96,43.02,35501.0314
2007-05-15 10:10:00,43.02,43.15,43.0,43.14,64162.41450439692,43.02,43.15,43.0,43.14,64162.4145
2007-05-15 10:15:00,43.11,43.15,43.09,43.15,22255.99826294648,43.11,43.15,43.09,43.15,22255.9983
2007-05-15 10:20:00,43.14,43.2,43.08,43.2,33329.71447182717,43.14,43.2,43.08,43.2,33329.7145
2007-05-15 10:25:00,43.19,43.2,43.1,43.11,40820.7577895994,43.19,43.2,43.1,43.11,40820.7578
2007-05-15 10:30:00,43.11,43.11,42.91,42.95,59168.385625882096,43.11,43.11,42.91,42.95,59168.3856
2007-05-15 10:35:00,42.96,43.03,42.94,42.94,25078.7102377592,42.96,43.03,42.94,42.94,25078.7102
2007-05-15 10:40:00,42.94,43.01,42.94,42.96,32135.49017479101,42.94,43.01,42.94,42.96,32135.4902
2007-05-15 10:45:00,42.98,42.98,42.94,42.94,16827.70600369124,42.98,42.98,42.94,42.94,16827.706
2007-05-15 10:50:00,42.93,42.98,42.93,42.96,9228.096840733906,42.93,42.98,42.93,42.96,9228.0968
2007-05-15 10:55:00,42.96,42.98,42.92,42.93,26815.76376072088,42.96,42.98,42.92,42.93,26815.7638
2007-05-15 11:00:00,42.93,43.01,42.89,43.01,44186.29899033765,42.93,43.01,42.89,43.01,44186.299
2007-05-15 11:05:00,43.01,43.03,43.0,43.0,11942.242970361523,43.01,43.03,43.0,43.0,11942.243
2007-05-15 11:10:00,43.0,43.02,42.95,43.0,12485.072196287048,43.0,43.02,42.95,43.0,12485.0722
2007-05-15 11:15:00,43.02,43.06,42.98,42.98,30398.43665182933,43.02,43.06,42.98,42.98,30398.4367
2007-05-15 11:20:00,42.97,43.02,42.96,43.0,17913.364455542287,42.97,43.02,42.96,43.0,17913.3645
2007-05-15 11:25:00,43.0,43.03,42.97,43.02,18781.891217023127,43.0,43.03,42.97,43.02,18781.8912
2007-05-15 11:30:00,43.02,43.03,43.01,43.02,14439.257409618936,43.02,43.03,43.01,43.02,14439.2574
2007-05-15 11:35:00,43.02,43.21,43.02,43.2,34741.070459233524,43.02,43.21,43.02,43.2,34741.0705
2007-05-15 11:40:00,43.21,43.22,43.16,43.16,22690.261643686896,43.21,43.22,43.16,43.16,22690.2616
2007-05-15 11:45:00,43.17,43.21,43.14,43.19,37998.04581478667,43.17,43.21,43.14,43.19,37998.0458
2007-05-15 11:50:00,43.2,43.23,43.16,43.21,24644.446857018786,43.2,43.23,43.16,43.21,24644.4469
2007-05-15 11:55:00,43.21,43.24,43.17,43.18,10639.452828140267,43.21,43.24,43.17,43.18,10639.4528
2007-05-15 12:00:00,43.17,43.25,43.17,43.19,26924.329605905983,43.17,43.25,43.17,43.19,26924.3296
2007-05-15 12:05:00,43.19,43.25,43.17,43.25,34198.241233308,43.19,43.25,43.17,43.25,34198.2412
2007-05-15 12:10:00,43.24,43.38,43.24,43.37,73933.34057105635,43.24,43.38,43.24,43.37,73933.3406
2007-05-15 12:15:00,43.36,43.36,43.26,43.27,19107.58875257844,43.36,43.36,43.26,43.27,19107.5888
2007-05-15 12:20:00,43.28,43.29,43.21,43.25,19216.154597763543,43.28,43.29,43.21,43.25,19216.1546
2007-05-15 12:25:00,43.26,43.3,43.25,43.27,33872.54369775269,43.26,43.3,43.25,43.27,33872.5437
2007-05-15 12:30:00,43.28,43.29,43.25,43.26,19867.549668874173,43.28,43.29,43.25,43.26,19867.5497
2007-05-15 12:35:00,43.26,43.29,43.25,43.27,8468.135924438173,43.26,43.29,43.25,43.27,8468.1359
2007-05-15 12:40:00,43.27,43.38,43.26,43.34,19867.549668874173,43.27,43.38,43.26,43.34,19867.5497
2007-05-15 12:45:00,43.33,43.34,43.27,43.3,16610.57431332103,43.33,43.34,43.27,43.3,16610.5743
2007-05-15 12:50:00,43.3,43.34,43.24,43.26,22690.261643686896,43.3,43.34,43.24,43.26,22690.2616
2007-05-15 12:55:00,43.25,43.25,43.14,43.18,26164.368689610248,43.25,43.25,43.14,43.18,26164.3687
2007-05-15 13:00:00,43.18,43.25,43.14,43.22,43534.90391922701,43.18,43.25,43.14,43.22,43534.9039
2007-05-15 13:05:00,43.22,43.32,43.15,43.25,43426.33807404191,43.22,43.32,43.15,43.25,43426.3381
2007-05-15 13:10:00,43.25,43.34,43.25,43.34,19541.85213331886,43.25,43.34,43.25,43.34,19541.8521
2007-05-15 13:15:00,43.34,43.38,43.32,43.34,13353.598957767888,43.34,43.38,43.32,43.34,13353.599
2007-05-15 13:20:00,43.33,43.34,43.25,43.29,16284.876777765716,43.33,43.34,43.25,43.29,16284.8768
2007-05-15 13:25:00,43.29,43.32,43.25,43.26,25838.671154054937,43.29,43.32,43.25,43.26,25838.6712
2007-05-15 13:30:00,43.26,43.29,43.21,43.25,12810.769731842363,43.26,43.29,43.21,43.25,12810.7697
2007-05-15 13:35:00,43.23,43.24,43.18,43.18,8902.399305178591,43.23,43.24,43.18,43.18,8902.3993
2007-05-15 13:40:00,43.18,43.19,43.08,43.14,19107.58875257844,43.18,43.19,43.08,43.14,19107.5888
2007-05-15 13:45:00,43.12,43.13,42.97,43.07,56779.93703180979,43.12,43.13,42.97,43.07,56779.937
2007-05-15 13:50:00,43.07,43.13,43.04,43.08,38323.74335034198,43.07,43.13,43.04,43.08,38323.7434
2007-05-15 13:55:00,43.08,43.2,43.08,43.15,25621.539463684727,43.08,43.2,43.08,43.15,25621.5395
2007-05-15 14:00:00,43.14,43.18,43.12,43.14,12919.335577027468,43.14,43.18,43.12,43.14,12919.3356
2007-05-15 14:05:00,43.15,43.16,43.1,43.11,14004.994028878516,43.15,43.16,43.1,43.11,14004.994
2007-05-15 14:10:00,43.11,43.14,43.06,43.1,9010.965150363696,43.11,43.14,43.06,43.1,9010.9652
2007-05-15 14:15:00,43.09,43.09,42.94,42.98,27250.02714146129,43.09,43.09,42.94,42.98,27250.0271
2007-05-15 14:20:00,42.98,43.04,42.95,42.98,13136.467267397677,42.98,43.04,42.95,42.98,13136.4673
2007-05-15 14:25:00,42.96,42.98,42.9,42.94,14330.69156443383,42.96,42.98,42.9,42.94,14330.6916
2007-05-15 14:30:00,42.94,43.0,42.94,42.98,8142.438388882858,42.94,43.0,42.94,42.98,8142.4384
2007-05-15 14:35:00,42.99,43.0,42.85,42.87,24753.012702203887,42.99,43.0,42.85,42.87,24753.0127
2007-05-15 14:40:00,42.87,42.93,42.85,42.89,45054.82575181848,42.87,42.93,42.85,42.89,45054.8258
2007-05-15 14:45:00,42.87,42.88,42.78,42.81,21713.169037020954,42.87,42.88,42.78,42.81,21713.169
2007-05-15 14:50:00,42.8,42.86,42.8,42.84,14656.389099989145,42.8,42.86,42.8,42.84,14656.3891
2007-05-15 14:55:00,42.86,42.9,42.82,42.89,19650.417978503963,42.86,42.9,42.82,42.89,19650.418
2007-05-15 15:00:00,42.9,42.98,42.9,42.95,18673.325371838026,42.9,42.98,42.9,42.95,18673.3254
2007-05-15 15:05:00,42.95,42.98,42.92,42.96,12702.203886657258,42.95,42.98,42.92,42.96,12702.2039
2007-05-15 15:10:00,42.94,43.01,42.93,42.94,26164.368689610248,42.94,43.01,42.93,42.94,26164.3687
2007-05-15 15:15:00,42.93,42.98,42.9,42.95,21821.73488220606,42.93,42.98,42.9,42.95,21821.7349
2007-05-15 15:20:00,42.94,42.94,42.86,42.89,23124.52502442732,42.94,42.94,42.86,42.89,23124.525
2007-05-15 15:25:00,42.88,42.93,42.88,42.89,33221.14862664206,42.88,42.93,42.88,42.89,33221.1486
2007-05-15 15:30:00,42.9,42.93,42.84,42.93,103680.38215177506,42.9,42.93,42.84,42.93,103680.3822
2007-05-15 15:35:00,42.93,42.98,42.9,42.92,59928.34654217783,42.93,42.98,42.9,42.92,59928.3465
2007-05-15 15:40:00,42.92,42.93,42.89,42.91,77298.8817717946,42.92,42.93,42.89,42.91,77298.8818
2007-05-15 15:45:00,42.91,42.93,42.83,42.85,58842.68809032679,42.91,42.93,42.83,42.85,58842.6881
2007-05-15 15:50:00,42.84,42.85,42.79,42.79,107263.05504288353,42.84,42.85,42.79,42.79,107263.055
2007-05-15 15:55:00,42.79,42.89,42.74,42.75,167082.83573987623,42.79,42.89,42.74,42.75,167082.8357
2007-05-16 09:30:00,42.82,42.82,42.55,42.57,56345.67365106937,42.82,42.82,42.55,42.57,56345.6737
2007-05-16 09:35:00,42.59,42.8,42.58,42.79,27250.02714146129,42.59,42.8,42.58,42.79,27250.0271
2007-05-16 09:40:00,42.76,42.77,42.74,42.74,35826.728911084574,42.76,42.77,42.74,42.74,35826.7289
2007-05-16 09:45:00,42.74,42.85,42.74,42.79,43860.60145478233,42.74,42.85,42.74,42.79,43860.6015
2007-05-16 09:50:00,42.79,42.83,42.74,42.74,18456.19368146781,42.79,42.83,42.74,42.74,18456.1937
2007-05-16 09:55:00,42.75,42.75,42.57,42.6,43317.7722288568,42.75,42.75,42.57,42.6,43317.7722
2007-05-16 10:00:00,42.6,42.61,42.53,42.55,55477.14688958854,42.6,42.61,42.53,42.55,55477.1469
2007-05-16 10:05:00,42.55,42.58,42.52,42.57,21930.300727391164,42.55,42.58,42.52,42.57,21930.3007
2007-05-16 10:10:00,42.57,42.79,42.56,42.79,40712.19194441429,42.57,42.79,42.56,42.79,40712.1919
2007-05-16 10:15:00,42.78,42.82,42.78,42.82,12159.374660731732,42.78,42.82,42.78,42.82,12159.3747
2007-05-16 10:20:00,42.8,42.82,42.79,42.79,8793.833459993486,42.8,42.82,42.79,42.79,8793.8335
2007-05-16 10:25:00,42.81,42.81,42.77,42.79,7491.043317772229,42.81,42.81,42.77,42.79,7491.0433
2007-05-16 10:30:00,42.78,42.79,42.74,42.78,23015.95917924221,42.78,42.79,42.74,42.78,23015.9592
2007-05-16 10:35:00,42.78,42.83,42.76,42.81,61773.965910324616,42.78,42.83,42.76,42.81,61773.9659
2007-05-16 10:40:00,42.81,42.84,42.79,42.82,40929.3236347845,42.81,42.84,42.79,42.82,40929.3236
2007-05-16 10:45:00,42.83,42.83,42.77,42.8,23015.95917924221,42.83,42.83,42.77,42.8,23015.9592
2007-05-16 10:50:00,42.81,42.82,42.77,42.77,16393.44262295082,42.81,42.82,42.77,42.77,16393.4426
2007-05-16 10:55:00,42.75,42.76,42.67,42.73,35283.89968515905,42.75,42.76,42.67,42.73,35283.8997
2007-05-16 11:00:00,42.72,42.74,42.67,42.7,14547.82325480404,42.72,42.74,42.67,42.7,14547.8233
2007-05-16 11:05:00,42.7,42.7,42.64,42.64,21496.037346650744,42.7,42.7,42.64,42.64,21496.0373
2007-05-16 11:10:00,42.64,42.64,42.52,42.55,61882.53175550972,42.64,42.64,42.52,42.55,61882.5318
2007-05-16 11:15:00,42.55,42.58,42.45,42.54,36369.5581370101,42.55,42.58,42.45,42.54,36369.5581
2007-05-16 11:20:00,42.55,42.58,42.53,42.58,15199.218325914668,42.55,42.58,42.53,42.58,15199.2183
2007-05-16 11:25:00,42.57,42.67,42.57,42.65,30289.87080664423,42.57,42.67,42.57,42.65,30289.8708
2007-05-16 11:30:00,42.65,42.72,42.63,42.71,23341.65671479753,42.65,42.72,42.63,42.71,23341.6567
2007-05-16 11:35:00,42.7,42.74,42.67,42.68,26598.632070350668,42.7,42.74,42.67,42.68,26598.6321
2007-05-16 11:40:00,42.68,42.73,42.67,42.71,10422.321137770055,42.68,42.73,42.67,42.71,10422.3211
2007-05-16 11:45:00,42.71,42.83,42.71,42.79,42123.54793182065,42.71,42.83,42.71,42.79,42123.5479
2007-05-16 11:50:00,42.79,42.83,42.79,42.83,18239.0619910976,42.79,42.83,42.79,42.83,18239.062
2007-05-16 11:55:00,42.83,42.85,42.79,42.85,132450.33112582783,42.83,42.85,42.79,42.85,132450.3311
2007-05-16 12:00:00,42.86,42.94,42.83,42.9,55151.449354033226,42.86,42.94,42.83,42.9,55151.4494
2007-05-16 12:05:00,42.91,42.91,42.72,42.74,71762.02366735425,42.91,42.91,42.72,42.74,71762.0237
2007-05-16 12:10:00,42.74,42.79,42.71,42.77,22255.99826294648,42.74,42.79,42.71,42.77,22255.9983
2007-05-16 12:15:00,42.78,42.83,42.78,42.8,54282.92259255239,42.78,42.83,42.78,42.8,54282.9226
2007-05-16 12:20:00,42.8,42.81,42.68,42.72,108674.41103028988,42.8,42.81,42.68,42.72,108674.411
2007-05-16 12:25:00,42.71,42.76,42.71,42.76,17153.403539246552,42.71,42.76,42.71,42.76,17153.4035
2007-05-16 12:30:00,42.75,42.77,42.74,42.77,21170.33981109543,42.75,42.77,42.74,42.77,21170.3398
2007-05-16 12:35:00,42.77,42.77,42.68,42.69,21604.60319183585,42.77,42.77,42.68,42.69,21604.6032
2007-05-16 12:40:00,42.7,42.72,42.67,42.68,38432.30919552709,42.7,42.72,42.67,42.68,38432.3092
2007-05-16 12:45:00,42.67,42.68,42.64,42.65,58082.72717403105,42.67,42.68,42.64,42.65,58082.7272
2007-05-16 12:50:00,42.65,42.65,42.6,42.64,105417.43567473671,42.65,42.65,42.6,42.64,105417.4357
2007-05-16 12:55:00,42.64,42.72,42.62,42.72,95320.812072522,42.64,42.72,42.62,42.72,95320.8121
2007-05-16 13:00:00,42.71,42.72,42.67,42.68,30615.568342199545,42.71,42.72,42.67,42.68,30615.5683
2007-05-16 13:05:00,42.67,42.67,42.59,42.6,34306.807078493104,42.67,42.67,42.59,42.6,34306.8071
2007-05-16 13:10:00,42.6,42.6,42.55,42.6,166214.3089783954,42.6,42.6,42.55,42.6,166214.309
2007-05-16 13:15:00,42.59,42.71,42.58,42.69,31918.3584844208,42.59,42.71,42.58,42.69,31918.3585
2007-05-16 13:20:00,42.7,42.74,42.7,42.73,24861.578547388992,42.7,42.74,42.7,42.73,24861.5785
2007-05-16 13:25:00,42.74,42.76,42.72,42.75,56019.97611551406,42.74,42.76,42.72,42.75,56019.9761
2007-05-16 13:30:00,42.77,42.88,42.77,42.88,41689.28455108023,42.77,42.88,42.77,42.88,41689.2846
2007-05-16 13:35:00,42.87,43.0,42.74,42.97,96623.60221474324,42.87,43.0,42.74,42.97,96623.6022
2007-05-16 13:40:00,42.96,42.96,42.87,42.92,53414.395831071546,42.96,42.96,42.87,42.92,53414.3958
2007-05-16 13:45:00,42.93,42.95,42.91,42.92,17479.101074801867,42.93,42.95,42.91,42.92,17479.1011
2007-05-16 13:50:00,42.92,43.06,42.91,43.03,52437.3032244056,42.92,43.06,42.91,43.03,52437.3032
2007-05-16 13:55:00,43.03,43.03,42.97,42.99,68179.35077624579,43.03,43.03,42.97,42.99,68179.3508
2007-05-16 14:00:00,42.99,43.05,42.97,43.04,39192.27011182282,42.99,43.05,42.97,43.04,39192.2701
2007-05-16 14:05:00,43.04,43.19,43.01,43.19,94343.71946585603,43.04,43.19,43.01,43.19,94343.7195
2007-05-16 14:10:00,43.18,43.25,43.17,43.21,59602.64900662252,43.18,43.25,43.17,43.21,59602.649
2007-05-16 14:15:00,43.21,43.22,43.19,43.2,21061.773965910324,43.21,43.22,43.19,43.2,21061.774
2007-05-16 14:20:00,43.2,43.2,43.14,43.14,16176.31093258061,43.2,43.2,43.14,43.14,16176.3109
2007-05-16 14:25:00,43.14,43.17,43.14,43.14,21930.300727391164,43.14,43.17,43.14,43.14,21930.3007
2007-05-16 14:30:00,43.14,43.16,43.11,43.11,18021.930300727392,43.14,43.16,43.11,43.11,18021.9303
2007-05-16 14:35:00,43.11,43.12,43.06,43.06,24644.446857018786,43.11,43.12,43.06,43.06,24644.4469
2007-05-16 14:40:00,43.07,43.09,43.07,43.07,22038.86657257627,43.07,43.09,43.07,43.07,22038.8666
2007-05-16 14:45:00,43.07,43.09,43.06,43.07,16719.140158506136,43.07,43.09,43.06,43.07,16719.1402
2007-05-16 14:50:00,43.07,43.12,43.06,43.08,70567.7993703181,43.07,43.12,43.06,43.08,70567.7994
2007-05-16 14:55:00,43.09,43.11,43.08,43.1,13245.033112582782,43.09,43.11,43.08,43.1,13245.0331
2007-05-16 15:00:00,43.09,43.11,43.06,43.1,57322.76625773532,43.09,43.11,43.06,43.1,57322.7663
2007-05-16 15:05:00,43.1,43.18,43.1,43.17,62642.492671805456,43.1,43.18,43.1,43.17,62642.4927
2007-05-16 15:10:00,43.18,43.2,43.16,43.18,68287.9166214309,43.18,43.2,43.16,43.18,68287.9166
2007-05-16 15:15:00,43.17,43.24,43.17,43.23,103354.68461621976,43.17,43.24,43.17,43.23,103354.6846
2007-05-16 15:20:00,43.22,43.24,43.16,43.22,43534.90391922701,43.22,43.24,43.16,43.22,43534.9039
2007-05-16 15:25:00,43.22,43.25,43.2,43.22,46683.31342959505,43.22,43.25,43.2,43.22,46683.3134
2007-05-16 15:30:00,43.23,43.3,43.17,43.28,53088.69829551623,43.23,43.3,43.17,43.28,53088.6983
2007-05-16 15:35:00,43.28,43.38,43.26,43.34,58951.25393551189,43.28,43.38,43.26,43.34,58951.2539
2007-05-16 15:40:00,43.35,43.42,43.34,43.41,36912.38736293562,43.35,43.42,43.34,43.41,36912.3874
2007-05-16 15:45:00,43.41,43.46,43.39,43.45,72413.41873846488,43.41,43.46,43.39,43.45,72413.4187
2007-05-16 15:50:00,43.45,43.54,43.41,43.48,165671.47975246987,43.45,43.54,43.41,43.48,165671.4798
2007-05-16 15:55:00,43.47,43.5,43.41,43.47,114102.70328954513,43.47,43.5,43.41,43.47,114102.7033
2007-05-17 09:30:00,43.32,43.42,42.87,42.9,68179.35077624579,43.32,43.42,42.87,42.9,68179.3508
2007-05-17 09:35:00,42.91,43.03,42.9,43.01,46357.615894039736,42.91,43.03,42.9,43.01,46357.6159
2007-05-17 09:40:00,43.01,43.02,42.85,42.86,23450.22255998263,43.01,43.02,42.85,42.86,23450.2226
2007-05-17 09:45:00,42.88,42.93,42.86,42.9,21930.300727391164,42.88,42.93,42.86,42.9,21930.3007
2007-05-17 09:50:00,42.9,42.9,42.77,42.8,42340.67962219086,42.9,42.9,42.77,42.8,42340.6796
2007-05-17 09:55:00,42.79,42.9,42.72,42.87,63728.1511236565,42.79,42.9,42.72,42.87,63728.1511
2007-05-17 10:00:00,42.85,42.9,42.79,42.85,58842.68809032679,42.85,42.9,42.79,42.85,58842.6881
2007-05-17 10:05:00,42.85,42.93,42.83,42.9,37889.47996960156,42.85,42.93,42.83,42.9,37889.48
2007-05-17 10:10:00,42.9,43.08,42.86,43.08,27901.422212571924,42.9,43.08,42.86,43.08,27901.4222
2007-05-17 10:15:00,43.1,43.12,43.0,43.01,19976.11551405928,43.1,43.12,43.0,43.01,19976.1155
2007-05-17 10:20:00,42.99,43.02,42.97,42.99,18781.891217023127,42.99,43.02,42.97,42.99,18781.8912
2007-05-17 10:25:00,42.99,43.03,42.98,42.98,16176.31093258061,42.99,43.03,42.98,42.98,16176.3109
2007-05-17 10:30:00,42.98,42.98,42.94,42.94,13027.901422212572,42.98,42.98,42.94,42.94,13027.9014
2007-05-17 10:35:00,42.93,42.94,42.82,42.84,64922.37542069265,42.93,42.94,42.82,42.84,64922.3754
2007-05-17 10:40:00,42.83,42.9,42.82,42.82,18456.19368146781,42.83,42.9,42.82,42.82,18456.1937
2007-05-17 10:45:00,42.84,42.93,42.84,42.91,9228.096840733906,42.84,42.93,42.84,42.91,9228.0968
2007-05-17 10:50:00,42.92,42.99,42.92,42.98,9228.096840733906,42.92,42.99,42.92,42.98,9228.0968
2007-05-17 10:55:00,42.99,43.09,42.97,43.06,21496.037346650744,42.99,43.09,42.97,43.06,21496.0373
2007-05-17 11:00:00,43.06,43.09,43.02,43.02,17261.969384431657,43.06,43.09,43.02,43.02,17261.9694
2007-05-17 11:05:00,43.02,43.07,42.97,43.01,22690.261643686896,43.02,43.07,42.97,43.01,22690.2616
2007-05-17 11:10:00,43.02,43.13,43.02,43.05,11399.413744436,43.02,43.13,43.02,43.05,11399.4137
2007-05-17 11:15:00,43.07,43.13,43.03,43.09,13245.033112582782,43.07,43.13,43.03,43.09,13245.0331
2007-05-17 11:20:00,43.09,43.11,42.99,43.02,40386.49440885898,43.09,43.11,42.99,43.02,40386.4944
2007-05-17 11:25:00,43.02,43.02,42.99,43.02,14439.257409618936,43.02,43.02,42.99,43.02,14439.2574
2007-05-17 11:30:00,43.01,43.08,43.01,43.07,13353.598957767888,43.01,43.08,43.01,43.07,13353.599
2007-05-17 11:35:00,43.08,43.12,43.05,43.12,21387.47150146564,43.08,43.12,43.05,43.12,21387.4715
2007-05-17 11:40:00,43.13,43.23,43.12,43.22,24644.446857018786,43.13,43.23,43.12,43.22,24644.4469
2007-05-17 11:45:00,43.22,43.27,43.15,43.21,38758.0067310824,43.22,43.27,43.15,43.21,38758.0067
2007-05-17 11:50:00,43.21,43.25,43.14,43.16,31266.96341331017,43.21,43.25,43.14,43.16,31266.9634
2007-05-17 11:55:00,43.17,43.23,43.14,43.22,18564.75952665292,43.17,43.23,43.14,43.22,18564.7595
2007-05-17 12:00:00,43.21,43.3,43.1,43.1,42014.98208663554,43.21,43.3,43.1,43.1,42014.9821
2007-05-17 12:05:00,43.11,43.23,43.11,43.2,28118.55390294213,43.11,43.23,43.11,43.2,28118.5539
2007-05-17 12:10:00,43.19,43.3,43.14,43.29,29204.212354793184,43.19,43.3,43.14,43.29,29204.2124
2007-05-17 12:15:00,43.29,43.38,43.28,43.31,41472.15286071002,43.29,43.38,43.28,43.31,41472.1529
2007-05-17 12:20:00,43.32,43.32,43.25,43.26,20953.20812072522,43.32,43.32,43.25,43.26,20953.2081
2007-05-17 12:25:00,43.27,43.29,43.26,43.28,18021.930300727392,43.27,43.29,43.26,43.28,18021.9303
2007-05-17 12:30:00,43.27,43.31,43.27,43.29,22364.564108131584,43.27,43.31,43.27,43.29,22364.5641
2007-05-17 12:35:00,43.3,43.33,43.28,43.29,24318.749321463467,43.3,43.33,43.28,43.29,24318.7493
2007-05-17 12:40:00,43.29,43.31,43.28,43.28,7056.77993703181,43.29,43.31,43.28,43.28,7056.7799
2007-05-17 12:45:00,43.28,43.32,43.27,43.3,12159.374660731732,43.28,43.32,43.27,43.3,12159.3747
2007-05-17 12:50:00,43.3,43.36,43.28,43.32,27032.895451091088,43.3,43.36,43.28,43.32,27032.8955
2007-05-17 12:55:00,43.31,43.31,43.25,43.27,11833.67712517642,43.31,43.31,43.25,43.27,11833.6771
2007-05-17 13:00:00,43.27,43.27,43.24,43.27,22907.393334057106,43.27,43.27,43.24,43.27,22907.3933
2007-05-17 13:05:00,43.26,43.31,43.26,43.3,23341.65671479753,43.26,43.31,43.26,43.3,23341.6567
2007-05-17 13:10:00,43.3,43.31,43.26,43.27,18564.75952665292,43.3,43.31,43.26,43.27,18564.7595
2007-05-17 13:15:00,43.26,43.27,43.25,43.25,3908.370426663772,43.26,43.27,43.25,43.25,3908.3704
2007-05-17 13:20:00,43.24,43.25,43.16,43.17,11833.67712517642,43.24,43.25,43.16,43.17,11833.6771
2007-05-17 13:25:00,43.16,43.17,43.14,43.16,8359.570079253068,43.16,43.17,43.14,43.16,8359.5701
2007-05-17 13:30:00,43.17,43.21,43.15,43.2,20627.510585169905,43.17,43.21,43.15,43.2,20627.5106
2007-05-17 13:35:00,43.2,43.2,43.14,43.15,14656.389099989145,43.2,43.2,43.14,43.15,14656.3891
2007-05-17 13:40:00,43.15,43.16,43.1,43.16,24753.012702203887,43.15,43.16,43.1,43.16,24753.0127
2007-05-17 13:45:00,43.16,43.18,43.15,43.15,7382.477472587125,43.16,43.18,43.15,43.15,7382.4775
2007-05-17 13:50:00,43.15,43.15,43.1,43.11,7708.175008142439,43.15,43.15,43.1,43.11,7708.175
2007-05-17 13:55:00,43.11,43.12,43.02,43.04,20518.944739984803,43.11,43.12,43.02,43.04,20518.9447
2007-05-17 14:00:00,43.02,43.03,43.01,43.02,15742.04755184019,43.02,43.03,43.01,43.02,15742.0476
2007-05-17 14:05:00,43.02,43.11,43.02,43.11,24318.749321463467,43.02,43.11,43.02,43.11,24318.7493
2007-05-17 14:10:00,43.09,43.1,43.03,43.05,11182.282054065792,43.09,43.1,43.03,43.05,11182.2821
2007-05-17 14:15:00,43.08,43.12,43.05,43.08,7273.91162740202,43.08,43.12,43.05,43.08,7273.9116
2007-05-17 14:20:00,43.08,43.1,42.99,42.99,11833.67712517642,43.08,43.1,42.99,42.99,11833.6771
2007-05-17 14:25:00,42.98,43.02,42.93,43.02,16393.44262295082,42.98,43.02,42.93,43.02,16393.4426
2007-05-17 14:30:00,43.01,43.02,42.96,42.96,12267.940505916838,43.01,43.02,42.96,42.96,12267.9405
2007-05-17 14:35:00,42.96,42.98,42.9,42.9,11182.282054065792,42.96,42.98,42.9,42.9,11182.2821
2007-05-17 14:40:00,42.91,42.94,42.9,42.92,10530.886982955162,42.91,42.94,42.9,42.92,10530.887
2007-05-17 14:45:00,42.93,42.98,42.93,42.95,12702.203886657258,42.93,42.98,42.93,42.95,12702.2039
2007-05-17 14:50:00,42.95,43.02,42.94,42.98,22473.12995331669,42.95,43.02,42.94,42.98,22473.13
2007-05-17 14:55:00,42.99,43.06,42.96,43.02,23667.35425035284,42.99,43.06,42.96,43.02,23667.3543
2007-05-17 15:00:00,43.02,43.06,42.98,43.05,23667.35425035284,43.02,43.06,42.98,43.05,23667.3543
2007-05-17 15:05:00,43.04,43.05,42.93,42.93,41797.85039626533,43.04,43.05,42.93,42.93,41797.8504
2007-05-17 15:10:00,42.93,42.93,42.91,42.91,38323.74335034198,42.93,42.93,42.91,42.91,38323.7434
2007-05-17 15:15:00,42.91,42.91,42.86,42.91,43209.2063836717,42.91,42.91,42.86,42.91,43209.2064
2007-05-17 15:20:00,42.91,42.91,42.85,42.88,28118.55390294213,42.91,42.91,42.85,42.88,28118.5539
2007-05-17 15:25:00,42.88,42.89,42.8,42.81,38432.30919552709,42.88,42.89,42.8,42.81,38432.3092
2007-05-17 15:30:00,42.81,42.83,42.79,42.81,23233.09086961242,42.81,42.83,42.79,42.81,23233.0909
2007-05-17 15:35:00,42.81,42.82,42.75,42.78,42883.508848116384,42.81,42.82,42.75,42.78,42883.5088
2007-05-17 15:40:00,42.78,42.81,42.75,42.79,53522.96167625665,42.78,42.81,42.75,42.79,53522.9617
2007-05-17 15:45:00,42.79,42.83,42.79,42.8,54174.35674736728,42.79,42.83,42.79,42.8,54174.3567
2007-05-17 15:50:00,42.81,42.84,42.79,42.82,54391.48843773749,42.81,42.84,42.79,42.82,54391.4884
2007-05-17 15:55:00,42.81,42.83,42.76,42.76,151340.78818803604,42.81,42.83,42.76,42.76,151340.7882
2007-05-18 09:30:00,42.84,42.91,42.72,42.77,615025.5129736186,42.84,42.91,42.72,42.77,615025.513
2007-05-18 09:35:00,42.83,42.86,42.55,42.67,45489.0891325589,42.83,42.86,42.55,42.67,45489.0891
2007-05-18 09:40:00,42.66,42.74,42.61,42.71,22907.393334057106,42.66,42.74,42.61,42.71,22907.3933
2007-05-18 09:45:00,42.68,42.7,42.62,42.62,29855.60742590381,42.68,42.7,42.62,42.62,29855.6074
2007-05-18 09:50:00,42.64,42.69,42.59,42.66,26924.329605905983,42.64,42.69,42.59,42.66,26924.3296
2007-05-18 09:55:00,42.65,42.72,42.64,42.71,16502.008468135926,42.65,42.72,42.64,42.71,16502.0085
2007-05-18 10:00:00,42.71,42.75,42.63,42.65,40603.62609922919,42.71,42.75,42.63,42.65,40603.6261
2007-05-18 10:05:00,42.65,42.77,42.61,42.74,22147.43241776137,42.65,42.77,42.61,42.74,22147.4324
2007-05-18 10:10:00,42.75,42.84,42.68,42.81,31375.52925849528,42.75,42.84,42.68,42.81,31375.5293
2007-05-18 10:15:00,42.81,42.83,42.72,42.72,13787.862338508306,42.81,42.83,42.72,42.72,13787.8623
2007-05-18 10:20:00,42.74,42.83,42.73,42.79,30507.00249701444,42.74,42.83,42.73,42.79,30507.0025
2007-05-18 10:25:00,42.78,42.85,42.75,42.82,23775.920095537946,42.78,42.85,42.75,42.82,23775.9201
2007-05-18 10:30:00,42.82,42.85,42.79,42.8,33546.84616219738,42.82,42.85,42.79,42.8,33546.8462
2007-05-18 10:35:00,42.82,42.84,42.79,42.81,42557.81131256107,42.82,42.84,42.79,42.81,42557.8113
2007-05-18 10:40:00,42.8,42.8,42.67,42.67,25078.7102377592,42.8,42.8,42.67,42.67,25078.7102
2007-05-18 10:45:00,42.68,42.78,42.68,42.78,11942.242970361523,42.68,42.78,42.68,42.78,11942.243
2007-05-18 10:50:00,42.78,42.81,42.76,42.81,11073.716208880687,42.78,42.81,42.76,42.81,11073.7162
2007-05-18 10:55:00,42.82,42.83,42.74,42.79,19758.98382368907,42.82,42.83,42.74,42.79,19758.9838
2007-05-18 11:00:00,42.79,42.79,42.7,42.73,9988.05775702964,42.79,42.79,42.7,42.73,9988.0578
2007-05-18 11:05:00,42.71,42.73,42.66,42.72,21930.300727391164,42.71,42.73,42.66,42.72,21930.3007
2007-05-18 11:10:00,42.71,42.78,42.68,42.77,42340.67962219086,42.71,42.78,42.68,42.77,42340.6796
2007-05-18 11:15:00,42.77,42.79,42.72,42.74,14764.95494517425,42.77,42.79,42.72,42.74,14764.9549
2007-05-18 11:20:00,42.74,42.75,42.68,42.68,16827.70600369124,42.74,42.75,42.68,42.68,16827.706
2007-05-18 11:25:00,42.67,42.69,42.66,42.67,7165.345782216915,42.67,42.69,42.66,42.67,7165.3458
2007-05-18 11:30:00,42.68,42.7,42.67,42.67,41906.41624145044,42.68,42.7,42.67,42.67,41906.4162
2007-05-18 11:35:00,42.68,42.68,42.62,42.64,15307.784171099773,42.68,42.68,42.62,42.64,15307.7842
2007-05-18 11:40:00,42.64,42.71,42.64,42.68,28878.51481923787,42.64,42.71,42.64,42.68,28878.5148
2007-05-18 11:45:00,42.68,42.71,42.67,42.71,20084.681359244383,42.68,42.71,42.67,42.71,20084.6814
2007-05-18 11:50:00,42.72,42.73,42.69,42.7,15524.915861469985,42.72,42.73,42.69,42.7,15524.9159
2007-05-18 11:55:00,42.71,42.74,42.67,42.67,16284.876777765716,42.71,42.74,42.67,42.67,16284.8768
2007-05-18 12:00:00,42.67,42.75,42.67,42.7,14873.520790359353,42.67,42.75,42.67,42.7,14873.5208
2007-05-18 12:05:00,42.7,42.7,42.59,42.59,19758.98382368907,42.7,42.7,42.59,42.59,19758.9838
2007-05-18 12:10:00,42.6,42.66,42.6,42.65,9119.5309955488,42.6,42.66,42.6,42.65,9119.531
2007-05-18 12:15:00,42.65,42.65,42.6,42.61,20193.24720442949,42.65,42.65,42.6,42.61,20193.2472
2007-05-18 12:20:00,42.61,42.63,42.59,42.6,25947.23699924004,42.61,42.63,42.59,42.6,25947.237
2007-05-18 12:25:00,42.62,42.66,42.58,42.62,32678.319400716537,42.62,42.66,42.58,42.62,32678.3194
2007-05-18 12:30:00,42.62,42.64,42.56,42.61,32786.88524590164,42.62,42.64,42.56,42.61,32786.8852
2007-05-18 12:35:00,42.6,42.66,42.6,42.63,43643.46976441212,42.6,42.66,42.6,42.63,43643.4698
2007-05-18 12:40:00,42.63,42.81,42.63,42.81,84247.0958636413,42.63,42.81,42.63,42.81,84247.0959
2007-05-18 12:45:00,42.82,42.82,42.75,42.77,73173.37965476062,42.82,42.82,42.75,42.77,73173.3797
2007-05-18 12:50:00,42.77,42.78,42.75,42.76,31375.52925849528,42.77,42.78,42.75,42.76,31375.5293
2007-05-18 12:55:00,42.77,42.79,42.74,42.74,25730.10530886983,42.77,42.79,42.74,42.74,25730.1053
2007-05-18 13:00:00,42.74,42.79,42.74,42.76,14873.520790359353,42.74,42.79,42.74,42.76,14873.5208
2007-05-18 13:05:00,42.77,42.79,42.73,42.77,53848.659211811966,42.77,42.79,42.73,42.77,53848.6592
2007-05-18 13:10:00,42.77,42.77,42.73,42.75,10639.452828140267,42.77,42.77,42.73,42.75,10639.4528
2007-05-18 13:15:00,42.75,42.75,42.69,42.69,33221.14862664206,42.75,42.75,42.69,42.69,33221.1486
2007-05-18 13:20:00,42.69,42.7,42.64,42.66,18564.75952665292,42.69,42.7,42.64,42.66,18564.7595
2007-05-18 13:25:00,42.67,42.67,42.63,42.63,5862.555639995658,42.67,42.67,42.63,42.63,5862.5556
2007-05-18 13:30:00,42.64,42.69,42.62,42.68,14113.55987406362,42.64,42.69,42.62,42.68,14113.5599
2007-05-18 13:35:00,42.69,42.69,42.62,42.64,11942.242970361523,42.69,42.69,42.62,42.64,11942.243
2007-05-18 13:40:00,42.64,42.72,42.63,42.71,41580.71870589512,42.64,42.72,42.63,42.71,41580.7187
2007-05-18 13:45:00,42.71,42.73,42.69,42.7,45706.22082292911,42.71,42.73,42.69,42.7,45706.2208
2007-05-18 13:50:00,42.7,42.75,42.68,42.74,51243.07892736945,42.7,42.75,42.68,42.74,51243.0789
2007-05-18 13:55:00,42.74,42.77,42.72,42.77,31484.09510368038,42.74,42.77,42.72,42.77,31484.0951
2007-05-18 14:00:00,42.77,42.82,42.72,42.82,47877.537726631206,42.77,42.82,42.72,42.82,47877.5377
2007-05-18 14:05:00,42.81,42.9,42.79,42.9,47986.10357181631,42.81,42.9,42.79,42.9,47986.1036
2007-05-18 14:10:00,42.9,42.92,42.86,42.9,32026.924329605907,42.9,42.92,42.86,42.9,32026.9243
2007-05-18 14:15:00,42.9,42.92,42.86,42.91,30398.43665182933,42.9,42.92,42.86,42.91,30398.4367
2007-05-18 14:20:00,42.91,42.91,42.8,42.81,31484.09510368038,42.91,42.91,42.8,42.81,31484.0951
2007-05-18 14:25:00,42.81,42.81,42.72,42.77,23341.65671479753,42.81,42.81,42.72,42.77,23341.6567
2007-05-18 14:30:00,42.76,42.79,42.67,42.69,26707.197915535773,42.76,42.79,42.67,42.69,26707.1979
2007-05-18 14:35:00,42.69,42.69,42.65,42.68,23450.22255998263,42.69,42.69,42.65,42.68,23450.2226
2007-05-18 14:40:00,42.67,42.68,42.55,42.57,47226.142655520576,42.67,42.68,42.55,42.57,47226.1427
2007-05-18 14:45:00,42.55,42.64,42.55,42.64,30181.304961459125,42.55,42.64,42.55,42.64,30181.305
2007-05-18 14:50:00,42.63,42.69,42.62,42.68,25621.539463684727,42.63,42.69,42.62,42.68,25621.5395
2007-05-18 14:55:00,42.68,42.69,42.67,42.69,18021.930300727392,42.68,42.69,42.67,42.69,18021.9303
2007-05-18 15:00:00,42.69,42.71,42.69,42.7,14330.69156443383,42.69,42.71,42.69,42.7,14330.6916
2007-05-18 15:05:00,42.7,42.7,42.61,42.61,47660.406036261,42.7,42.7,42.61,42.61,47660.406
2007-05-18 15:10:00,42.61,42.67,42.61,42.67,25621.539463684727,42.61,42.67,42.61,42.67,25621.5395
2007-05-18 15:15:00,42.67,42.7,42.63,42.7,61339.7025295842,42.67,42.7,42.63,42.7,61339.7025
2007-05-18 15:20:00,42.7,42.74,42.69,42.7,39626.53349256324,42.7,42.74,42.69,42.7,39626.5335
2007-05-18 15:25:00,42.71,42.76,42.7,42.74,33872.54369775269,42.71,42.76,42.7,42.74,33872.5437
2007-05-18 15:30:00,42.75,42.78,42.7,42.71,79144.50113994138,42.75,42.78,42.7,42.71,79144.5011
2007-05-18 15:35:00,42.72,42.78,42.7,42.78,46357.615894039736,42.72,42.78,42.7,42.78,46357.6159
2007-05-18 15:40:00,42.77,42.88,42.77,42.83,148735.20790359355,42.77,42.88,42.77,42.83,148735.2079
2007-05-18 15:45:00,42.83,42.83,42.76,42.77,69590.70676365215,42.83,42.83,42.76,42.77,69590.7068
2007-05-18 15:50:00,42.76,42.8,42.73,42.8,75344.6965584627,42.76,42.8,42.73,42.8,75344.6966
2007-05-18 15:55:00,42.8,42.8,42.72,42.73,90218.21734882206,42.8,42.8,42.72,42.73,90218.2173
2007-05-21 09:30:00,42.65,42.83,42.65,42.71,48637.49864292693,42.65,42.83,42.65,42.71,48637.4986
2007-05-21 09:35:00,42.71,42.81,42.71,42.79,45489.0891325589,42.71,42.81,42.71,42.79,45489.0891
2007-05-21 09:40:00,42.79,42.79,42.74,42.79,13787.862338508306,42.79,42.79,42.74,42.79,13787.8623
2007-05-21 09:45:00,42.79,42.81,42.67,42.72,22255.99826294648,42.79,42.81,42.67,42.72,22255.9983
2007-05-21 09:50:00,42.72,42.73,42.66,42.7,34198.241233308,42.72,42.73,42.66,42.7,34198.2412
2007-05-21 09:55:00,42.71,42.79,42.71,42.75,20193.24720442949,42.71,42.79,42.71,42.75,20193.2472
2007-05-21 10:00:00,42.74,42.92,42.74,42.91,29421.344045163394,42.74,42.92,42.74,42.91,29421.344
2007-05-21 10:05:00,42.91,43.02,42.91,43.0,64162.41450439692,42.91,43.02,42.91,43.0,64162.4145
2007-05-21 10:10:00,43.01,43.03,42.89,42.9,27250.02714146129,43.01,43.03,42.89,42.9,27250.0271
2007-05-21 10:15:00,42.9,42.93,42.83,42.85,23450.22255998263,42.9,42.93,42.83,42.85,23450.2226
2007-05-21 10:20:00,42.85,42.85,42.8,42.82,19324.72044294865,42.85,42.85,42.8,42.82,19324.7204
2007-05-21 10:25:00,42.83,42.86,42.83,42.84,16284.876777765716,42.83,42.86,42.83,42.84,16284.8768
2007-05-21 10:30:00,42.83,42.91,42.83,42.9,28444.25143849745,42.83,42.91,42.83,42.9,28444.2514
2007-05-21 10:35:00,42.91,43.0,42.89,42.92,23558.788405167736,42.91,43.0,42.89,42.92,23558.7884
2007-05-21 10:40:00,42.92,43.04,42.87,43.02,21061.773965910324,42.92,43.04,42.87,43.02,21061.774
2007-05-21 10:45:00,43.02,43.06,42.97,43.06,37672.34827923135,43.02,43.06,42.97,43.06,37672.3483
2007-05-21 10:50:00,43.06,43.23,43.06,43.23,85441.32016067745,43.06,43.23,43.06,43.23,85441.3202
2007-05-21 10:55:00,43.21,43.22,43.17,43.18,19650.417978503963,43.21,43.22,43.17,43.18,19650.418
2007-05-21 11:00:00,43.17,43.18,43.09,43.14,38866.57257626751,43.17,43.18,43.09,43.14,38866.5726
2007-05-21 11:05:00,43.14,43.21,43.13,43.14,20084.681359244383,43.14,43.21,43.13,43.14,20084.6814
2007-05-21 11:10:00,43.14,43.16,43.1,43.13,16067.745087395506,43.14,43.16,43.1,43.13,16067.7451
2007-05-21 11:15:00,43.13,43.22,43.11,43.2,46683.31342959505,43.13,43.22,43.11,43.2,46683.3134
2007-05-21 11:20:00,43.2,43.2,43.14,43.18,10856.584518510475,43.2,43.2,43.14,43.18,10856.5845
2007-05-21 11:25:00,43.18,43.18,43.14,43.15,17153.403539246552,43.18,43.18,43.14,43.15,17153.4035
2007-05-21 11:30:00,43.14,43.14,43.1,43.12,7599.609162957334,43.14,43.14,43.1,43.12,7599.6092
2007-05-21 11:35:00,43.11,43.12,43.02,43.02,16176.31093258061,43.11,43.12,43.02,43.02,16176.3109
2007-05-21 11:40:00,43.02,43.05,43.02,43.04,14113.55987406362,43.02,43.05,43.02,43.04,14113.5599
2007-05-21 11:45:00,43.04,43.07,43.01,43.04,16827.70600369124,43.04,43.07,43.01,43.04,16827.706
2007-05-21 11:50:00,43.0,43.06,42.97,43.04,36152.42644663989,43.0,43.06,42.97,43.04,36152.4264
2007-05-21 11:55:00,43.05,43.1,43.01,43.07,15416.350016284878,43.05,43.1,43.01,43.07,15416.35
2007-05-21 12:00:00,43.07,43.11,43.04,43.09,28335.685593312344,43.07,43.11,43.04,43.09,28335.6856
2007-05-21 12:05:00,43.1,43.19,43.09,43.18,20736.07643035501,43.1,43.19,43.09,43.18,20736.0764
2007-05-21 12:10:00,43.18,43.25,43.18,43.23,20518.944739984803,43.18,43.25,43.18,43.23,20518.9447
2007-05-21 12:15:00,43.23,43.24,43.13,43.16,26381.50037998045,43.23,43.24,43.13,43.16,26381.5004
2007-05-21 12:20:00,43.18,43.2,43.11,43.12,14222.125719248725,43.18,43.2,43.11,43.12,14222.1257
2007-05-21 12:25:00,43.13,43.14,43.09,43.1,11833.67712517642,43.13,43.14,43.09,43.1,11833.6771
2007-05-21 12:30:00,43.11,43.11,43.03,43.06,22581.69579850179,43.11,43.11,43.03,43.06,22581.6958
2007-05-21 12:35:00,43.04,43.05,43.0,43.01,62968.19020736076,43.04,43.05,43.0,43.01,62968.1902
2007-05-21 12:40:00,43.0,43.03,43.0,43.02,14982.086635544458,43.0,43.03,43.0,43.02,14982.0866
2007-05-21 12:45:00,43.02,43.1,42.99,43.1,54391.48843773749,43.02,43.1,42.99,43.1,54391.4884
2007-05-21 12:50:00,43.1,43.11,43.02,43.02,17587.666919986972,43.1,43.11,43.02,43.02,17587.6669
2007-05-21 12:55:00,43.03,43.06,43.03,43.04,6405.384865921182,43.03,43.06,43.03,43.04,6405.3849
2007-05-21 13:00:00,43.05,43.09,43.05,43.06,7491.043317772229,43.05,43.09,43.05,43.06,7491.0433
2007-05-21 13:05:00,43.07,43.11,43.05,43.08,24535.88101183368,43.07,43.11,43.05,43.08,24535.881
2007-05-21 13:10:00,43.09,43.1,43.06,43.07,4994.02887851482,43.09,43.1,43.06,43.07,4994.0289
2007-05-21 13:15:00,43.06,43.15,43.06,43.14,29638.4757355336,43.06,43.15,43.06,43.14,29638.4757
2007-05-21 13:20:00,43.14,43.16,43.12,43.15,10205.189447399847,43.14,43.16,43.12,43.15,10205.1894
2007-05-21 13:25:00,43.15,43.18,43.12,43.13,7056.77993703181,43.15,43.18,43.12,43.13,7056.7799
2007-05-21 13:30:00,43.12,43.13,43.09,43.11,6296.819020736077,43.12,43.13,43.09,43.11,6296.819
2007-05-21 13:35:00,43.1,43.1,43.04,43.06,11290.847899250895,43.1,43.1,43.04,43.06,11290.8479
2007-05-21 13:40:00,43.06,43.07,43.02,43.02,4234.067962219086,43.06,43.07,43.02,43.02,4234.068
2007-05-21 13:45:00,43.02,43.05,43.02,43.03,10965.150363695582,43.02,43.05,43.02,43.03,10965.1504
2007-05-21 13:50:00,43.03,43.08,43.02,43.07,9445.228531104114,43.03,43.08,43.02,43.07,9445.2285
2007-05-21 13:55:00,43.07,43.12,43.06,43.1,24970.144392574097,43.07,43.12,43.06,43.1,24970.1444
2007-05-21 14:00:00,43.1,43.11,43.06,43.1,26490.066225165563,43.1,43.11,43.06,43.1,26490.0662
2007-05-21 14:05:00,43.1,43.12,43.06,43.06,4125.502117033981,43.1,43.12,43.06,43.06,4125.5021
2007-05-21 14:10:00,43.07,43.1,43.05,43.05,7273.91162740202,43.07,43.1,43.05,43.05,7273.9116
2007-05-21 14:15:00,43.07,43.08,43.05,43.08,4776.89718814461,43.07,43.08,43.05,43.08,4776.8972
2007-05-21 14:20:00,43.07,43.08,43.05,43.07,5971.121485180763,43.07,43.08,43.05,43.07,5971.1215
2007-05-21 14:25:00,43.06,43.07,43.05,43.05,7491.043317772229,43.06,43.07,43.05,43.05,7491.0433
2007-05-21 14:30:00,43.06,43.08,43.05,43.07,8359.570079253068,43.06,43.08,43.05,43.07,8359.5701
2007-05-21 14:35:00,43.07,43.08,43.06,43.08,7599.609162957334,43.07,43.08,43.06,43.08,7599.6092
2007-05-21 14:40:00,43.08,43.14,43.07,43.12,9553.79437628922,43.08,43.14,43.07,43.12,9553.7944
2007-05-21 14:45:00,43.12,43.12,43.08,43.11,9988.05775702964,43.12,43.12,43.08,43.11,9988.0578
2007-05-21 14:50:00,43.12,43.16,43.11,43.14,17479.101074801867,43.12,43.16,43.11,43.14,17479.1011
2007-05-21 14:55:00,43.14,43.18,43.13,43.15,36260.992291824994,43.14,43.18,43.13,43.15,36260.9923
2007-05-21 15:00:00,43.16,43.16,43.11,43.14,27575.724677016613,43.16,43.16,43.11,43.14,27575.7247
2007-05-21 15:05:00,43.13,43.14,43.04,43.06,68505.0483118011,43.13,43.14,43.04,43.06,68505.0483
2007-05-21 15:10:00,43.06,43.11,43.06,43.11,27032.895451091088,43.06,43.11,43.06,43.11,27032.8955
2007-05-21 15:15:00,43.1,43.11,43.06,43.09,34089.675388122894,43.1,43.11,43.06,43.09,34089.6754
2007-05-21 15:20:00,43.09,43.14,43.03,43.11,47009.010965150366,43.09,43.14,43.03,43.11,47009.011
2007-05-21 15:25:00,43.12,43.12,43.0,43.01,43317.7722288568,43.12,43.12,43.0,43.01,43317.7722
2007-05-21 15:30:00,43.02,43.03,42.95,42.98,44403.430680707854,43.02,43.03,42.95,42.98,44403.4307
2007-05-21 15:35:00,42.97,43.05,42.95,43.05,64813.80957550755,42.97,43.05,42.95,43.05,64813.8096
2007-05-21 15:40:00,43.05,43.13,43.04,43.13,74041.90641624146,43.05,43.13,43.04,43.13,74041.9064
2007-05-21 15:45:00,43.13,43.19,43.1,43.15,60254.044077733146,43.13,43.19,43.1,43.15,60254.0441
2007-05-21 15:50:00,43.15,43.19,43.12,43.18,58408.42470958637,43.15,43.19,43.12,43.18,58408.4247
2007-05-21 15:55:00,43.18,43.23,43.15,43.22,144066.87656063403,43.18,43.23,43.15,43.22,144066.8766
2007-05-22 09:30:00,42.97,43.11,42.81,43.01,37998.04581478667,42.97,43.11,42.81,43.01,37998.0458
2007-05-22 09:35:00,43.01,43.08,43.01,43.07,25730.10530886983,43.01,43.08,43.01,43.07,25730.1053
2007-05-22 09:40:00,43.07,43.08,43.02,43.05,25621.539463684727,43.07,43.08,43.02,43.05,25621.5395
2007-05-22 09:45:00,43.06,43.08,42.81,42.81,22147.43241776137,43.06,43.08,42.81,42.81,22147.4324
2007-05-22 09:50:00,42.81,42.94,42.79,42.91,33872.54369775269,42.81,42.94,42.79,42.91,33872.5437
2007-05-22 09:55:00,42.92,43.02,42.9,43.02,37020.95320812073,42.92,43.02,42.9,43.02,37020.9532
2007-05-22 10:00:00,43.02,43.17,43.02,43.15,39843.66518293345,43.02,43.17,43.02,43.15,39843.6652
2007-05-22 10:05:00,43.16,43.24,43.16,43.24,29855.60742590381,43.16,43.24,43.16,43.24,29855.6074
2007-05-22 10:10:00,43.23,43.33,43.16,43.32,39083.70426663772,43.23,43.33,43.16,43.32,39083.7043
2007-05-22 10:15:00,43.32,43.33,43.2,43.21,33438.28031701227,43.32,43.33,43.2,43.21,33438.2803
2007-05-22 10:20:00,43.2,43.34,43.18,43.34,22473.12995331669,43.2,43.34,43.18,43.34,22473.13
2007-05-22 10:25:00,43.33,43.49,43.33,43.49,56888.5028769949,43.33,43.49,43.33,43.49,56888.5029
2007-05-22 10:30:00,43.49,43.53,43.42,43.47,28878.51481923787,43.49,43.53,43.42,43.47,28878.5148
2007-05-22 10:35:00,43.45,43.49,43.4,43.4,25838.671154054937,43.45,43.49,43.4,43.4,25838.6712
2007-05-22 10:40:00,43.41,43.49,43.4,43.46,18456.19368146781,43.41,43.49,43.4,43.46,18456.1937
2007-05-22 10:45:00,43.46,43.46,43.38,43.41,14873.520790359353,43.46,43.46,43.38,43.41,14873.5208
2007-05-22 10:50:00,43.41,43.43,43.26,43.28,46900.44511996526,43.41,43.43,43.26,43.28,46900.4451
2007-05-22 10:55:00,43.29,43.38,43.28,43.36,12810.769731842363,43.29,43.38,43.28,43.36,12810.7697
2007-05-22 11:00:00,43.34,43.34,43.28,43.29,18673.325371838026,43.34,43.34,43.28,43.29,18673.3254
2007-05-22 11:05:00,43.29,43.33,43.29,43.3,16284.876777765716,43.29,43.33,43.29,43.3,16284.8768
2007-05-22 11:10:00,43.29,43.29,43.25,43.25,10205.189447399847,43.29,43.29,43.25,43.25,10205.1894
2007-05-22 11:15:00,43.24,43.28,43.2,43.22,36803.82151775052,43.24,43.28,43.2,43.22,36803.8215
2007-05-22 11:20:00,43.21,43.26,43.21,43.26,8902.399305178591,43.21,43.26,43.21,43.26,8902.3993
2007-05-22 11:25:00,43.25,43.37,43.25,43.37,11833.67712517642,43.25,43.37,43.25,43.37,11833.6771
2007-05-22 11:30:00,43.38,43.38,43.25,43.25,10965.150363695582,43.38,43.38,43.25,43.25,10965.1504
2007-05-22 11:35:00,43.25,43.27,43.22,43.24,8142.438388882858,43.25,43.27,43.22,43.24,8142.4384
2007-05-22 11:40:00,43.24,43.25,43.18,43.18,12050.80881554663,43.24,43.25,43.18,43.18,12050.8088
2007-05-22 11:45:00,43.18,43.25,43.17,43.22,18890.45706220823,43.18,43.25,43.17,43.22,18890.4571
2007-05-22 11:50:00,43.22,43.25,43.22,43.23,11182.282054065792,43.22,43.25,43.22,43.23,11182.2821
2007-05-22 11:55:00,43.23,43.28,43.2,43.23,15524.915861469985,43.23,43.28,43.2,43.23,15524.9159
2007-05-22 12:00:00,43.24,43.25,43.24,43.25,6079.687330365867,43.24,43.25,43.24,43.25,6079.6873
2007-05-22 12:05:00,43.25,43.37,43.25,43.37,17913.364455542287,43.25,43.37,43.25,43.37,17913.3645
2007-05-22 12:10:00,43.37,43.37,43.36,43.37,6079.687330365867,43.37,43.37,43.36,43.37,6079.6873
2007-05-22 12:15:00,43.35,43.35,43.28,43.3,24318.749321463467,43.35,43.35,43.28,43.3,24318.7493
2007-05-22 12:20:00,43.29,43.34,43.28,43.33,13353.598957767888,43.29,43.34,43.28,43.33,13353.599
2007-05-22 12:25:00,43.31,43.37,43.31,43.37,11290.847899250895,43.31,43.37,43.31,43.37,11290.8479
2007-05-22 12:30:00,43.37,43.41,43.36,43.36,19758.98382368907,43.37,43.41,43.36,43.36,19758.9838
2007-05-22 12:35:00,43.36,43.37,43.32,43.32,13353.598957767888,43.36,43.37,43.32,43.32,13353.599
2007-05-22 12:40:00,43.34,43.36,43.3,43.36,12159.374660731732,43.34,43.36,43.3,43.36,12159.3747
2007-05-22 12:45:00,43.36,43.37,43.34,43.35,6188.253175550972,43.36,43.37,43.34,43.35,6188.2532
2007-05-22 12:50:00,43.35,43.37,43.33,43.36,9662.360221474324,43.35,43.37,43.33,43.36,9662.3602
2007-05-22 12:55:00,43.37,43.46,43.37,43.46,19976.11551405928,43.37,43.46,43.37,43.46,19976.1155
2007-05-22 13:00:00,43.45,43.46,43.36,43.36,9119.5309955488,43.45,43.46,43.36,43.36,9119.531
2007-05-22 13:05:00,43.35,43.44,43.34,43.4,13679.296493323202,43.35,43.44,43.34,43.4,13679.2965
2007-05-22 13:10:00,43.39,43.47,43.39,43.43,15850.613397025296,43.39,43.47,43.39,43.43,15850.6134
2007-05-22 13:15:00,43.43,43.48,43.37,43.37,19216.154597763543,43.43,43.48,43.37,43.37,19216.1546
2007-05-22 13:20:00,43.37,43.38,43.29,43.31,49831.72293996309,43.37,43.38,43.29,43.31,49831.7229
2007-05-22 13:25:00,43.31,43.35,43.31,43.32,12050.80881554663,43.31,43.35,43.31,43.32,12050.8088
2007-05-22 13:30:00,43.34,43.44,43.34,43.43,21387.47150146564,43.34,43.44,43.34,43.43,21387.4715
2007-05-22 13:35:00,43.44,43.46,43.35,43.35,27032.895451091088,43.44,43.46,43.35,43.35,27032.8955
2007-05-22 13:40:00,43.35,43.42,43.35,43.41,12702.203886657258,43.35,43.42,43.35,43.41,12702.2039
2007-05-22 13:45:00,43.4,43.41,43.4,43.41,4451.199652589296,43.4,43.41,43.4,43.41,4451.1997
2007-05-22 13:50:00,43.41,43.49,43.41,43.45,21061.773965910324,43.41,43.49,43.41,43.45,21061.774
2007-05-22 13:55:00,43.45,43.45,43.42,43.44,10748.018673325372,43.45,43.45,43.42,43.44,10748.0187
2007-05-22 14:00:00,43.43,43.46,43.43,43.45,11073.716208880687,43.43,43.46,43.43,43.45,11073.7162
2007-05-22 14:05:00,43.45,43.49,43.44,43.45,11833.67712517642,43.45,43.49,43.44,43.45,11833.6771
2007-05-22 14:10:00,43.45,43.49,43.44,43.46,18781.891217023127,43.45,43.49,43.44,43.46,18781.8912
2007-05-22 14:15:00,43.46,43.46,43.39,43.39,11290.847899250895,43.46,43.46,43.39,43.39,11290.8479
2007-05-22 14:20:00,43.41,43.41,43.25,43.31,69373.57507328194,43.41,43.41,43.25,43.31,69373.5751
2007-05-22 14:25:00,43.3,43.34,43.29,43.34,7816.740853327544,43.3,43.34,43.29,43.34,7816.7409
2007-05-22 14:30:00,43.34,43.4,43.33,43.37,26598.632070350668,43.34,43.4,43.33,43.37,26598.6321
2007-05-22 14:35:00,43.37,43.39,43.26,43.26,24644.446857018786,43.37,43.39,43.26,43.26,24644.4469
2007-05-22 14:40:00,43.26,43.29,43.26,43.29,9662.360221474324,43.26,43.29,43.26,43.29,9662.3602
2007-05-22 14:45:00,43.29,43.31,43.26,43.28,10748.018673325372,43.29,43.31,43.26,43.28,10748.0187
2007-05-22 14:50:00,43.28,43.3,43.26,43.3,18456.19368146781,43.28,43.3,43.26,43.3,18456.1937
2007-05-22 14:55:00,43.29,43.29,43.21,43.25,22690.261643686896,43.29,43.29,43.21,43.25,22690.2616
2007-05-22 15:00:00,43.24,43.25,43.21,43.24,20084.681359244383,43.24,43.25,43.21,43.24,20084.6814
2007-05-22 15:05:00,43.25,43.3,43.25,43.3,12810.769731842363,43.25,43.3,43.25,43.3,12810.7697
2007-05-22 15:10:00,43.3,43.3,43.27,43.27,20518.944739984803,43.3,43.3,43.27,43.27,20518.9447
2007-05-22 15:15:00,43.27,43.3,43.25,43.25,19976.11551405928,43.27,43.3,43.25,43.25,19976.1155
2007-05-22 15:20:00,43.25,43.29,43.19,43.21,26815.76376072088,43.25,43.29,43.19,43.21,26815.7638
2007-05-22 15:25:00,43.2,43.27,43.2,43.25,22690.261643686896,43.2,43.27,43.2,43.25,22690.2616
2007-05-22 15:30:00,43.26,43.29,43.25,43.28,26164.368689610248,43.26,43.29,43.25,43.28,26164.3687
2007-05-22 15:35:00,43.28,43.33,43.27,43.32,26490.066225165563,43.28,43.33,43.27,43.32,26490.0662
2007-05-22 15:40:00,43.32,43.37,43.31,43.33,56128.54196069916,43.32,43.37,43.31,43.33,56128.542
2007-05-22 15:45:00,43.33,43.33,43.27,43.27,49723.157094777984,43.33,43.33,43.27,43.27,49723.1571
2007-05-22 15:50:00,43.28,43.35,43.26,43.34,58516.99055477147,43.28,43.35,43.26,43.34,58516.9906
2007-05-22 15:55:00,43.34,43.35,43.3,43.3,76538.92085549886,43.34,43.35,43.3,43.3,76538.9209
2007-05-23 09:30:00,43.29,43.51,43.27,43.37,56671.37118662469,43.29,43.51,43.27,43.37,56671.3712
2007-05-23 09:35:00,43.37,43.37,43.13,43.36,33872.54369775269,43.37,43.37,43.13,43.36,33872.5437
2007-05-23 09:40:00,43.36,43.48,43.34,43.41,25621.539463684727,43.36,43.48,43.34,43.41,25621.5395
2007-05-23 09:45:00,43.43,43.5,43.41,43.5,28009.98805775703,43.43,43.5,43.41,43.5,28009.9881
2007-05-23 09:50:00,43.51,43.55,43.44,43.53,34849.63630441863,43.51,43.55,43.44,43.53,34849.6363
2007-05-23 09:55:00,43.55,43.71,43.52,43.71,85767.01769623277,43.55,43.71,43.52,43.71,85767.0177
2007-05-23 10:00:00,43.71,43.89,43.7,43.87,87395.50537400934,43.71,43.89,43.7,43.87,87395.5054
2007-05-23 10:05:00,43.88,43.92,43.83,43.9,58951.25393551189,43.88,43.92,43.83,43.9,58951.2539
2007-05-23 10:10:00,43.91,44.11,43.91,44.07,129736.1849962002,43.91,44.11,43.91,44.07,129736.185
2007-05-23 10:15:00,44.07,44.4,43.75,44.39,317120.833785691,44.07,44.4,43.75,44.39,317120.8338
2007-05-23 10:20:00,44.37,44.57,44.27,44.3,166214.3089783954,44.37,44.57,44.27,44.3,166214.309
2007-05-23 10:25:00,44.3,44.37,44.17,44.31,47117.57681033547,44.3,44.37,44.17,44.31,47117.5768
2007-05-23 10:30:00,44.3,44.45,44.27,44.32,130387.58006731085,44.3,44.45,44.27,44.32,130387.5801
2007-05-23 10:35:00,44.31,44.39,44.27,44.31,52763.00075996092,44.31,44.39,44.27,44.31,52763.0008
2007-05-23 10:40:00,44.3,44.57,44.28,44.49,153294.97340136793,44.3,44.57,44.28,44.49,153294.9734
2007-05-23 10:45:00,44.49,44.65,44.46,44.64,174682.44490283358,44.49,44.65,44.46,44.64,174682.4449
2007-05-23 10:50:00,44.63,45.13,44.63,45.12,454239.4962544784,44.63,45.13,44.63,45.12,454239.4963
2007-05-23 10:55:00,45.12,45.44,45.12,45.24,324611.8771034633,45.12,45.44,45.12,45.24,324611.8771
2007-05-23 11:00:00,45.24,45.31,44.68,44.68,273585.929866464,45.24,45.31,44.68,44.68,273585.9299
2007-05-23 11:05:00,44.68,44.81,44.51,44.77,238302.03018130496,44.68,44.81,44.51,44.77,238302.0302
2007-05-23 11:10:00,44.76,44.77,44.58,44.63,118336.7712517642,44.76,44.77,44.58,44.63,118336.7713
2007-05-23 11:15:00,44.61,44.86,44.57,44.77,97057.86559548366,44.61,44.86,44.57,44.77,97057.8656
2007-05-23 11:20:00,44.77,44.87,44.76,44.81,39517.96764737814,44.77,44.87,44.76,44.81,39517.9676
2007-05-23 11:25:00,44.85,44.98,44.82,44.9,57105.63456736511,44.85,44.98,44.82,44.9,57105.6346
2007-05-23 11:30:00,44.89,44.92,44.66,44.67,84898.49093475193,44.89,44.92,44.66,44.67,84898.4909
2007-05-23 11:35:00,44.65,44.71,44.59,44.63,60036.912387362936,44.65,44.71,44.59,44.63,60036.9124
2007-05-23 11:40:00,44.63,44.72,44.62,44.68,82618.60818586472,44.63,44.72,44.62,44.68,82618.6082
2007-05-23 11:45:00,44.68,44.77,44.65,44.69,76647.48670068396,44.68,44.77,44.65,44.69,76647.4867
2007-05-23 11:50:00,44.68,44.68,44.59,44.6,23341.65671479753,44.68,44.68,44.59,44.6,23341.6567
2007-05-23 11:55:00,44.61,44.64,44.55,44.55,69482.14091846705,44.61,44.64,44.55,44.55,69482.1409
2007-05-23 12:00:00,44.55,44.65,44.54,44.63,87829.76875474976,44.55,44.65,44.54,44.63,87829.7688
2007-05-23 12:05:00,44.63,44.77,44.54,44.54,66225.16556291391,44.63,44.77,44.54,44.54,66225.1656
2007-05-23 12:10:00,44.54,44.56,44.37,44.46,74259.03810661167,44.54,44.56,44.37,44.46,74259.0381
2007-05-23 12:15:00,44.47,44.53,44.43,44.46,61665.40006513951,44.47,44.53,44.43,44.46,61665.4001
2007-05-23 12:20:00,44.46,44.46,44.24,44.25,55585.71273477364,44.46,44.46,44.24,44.25,55585.7127
2007-05-23 12:25:00,44.24,44.33,44.2,44.33,65030.94126587776,44.24,44.33,44.2,44.33,65030.9413
2007-05-23 12:30:00,44.3,44.32,44.21,44.28,54825.75181847791,44.3,44.32,44.21,44.28,54825.7518
2007-05-23 12:35:00,44.28,44.38,44.21,44.21,46683.31342959505,44.28,44.38,44.21,44.21,46683.3134
2007-05-23 12:40:00,44.21,44.33,44.17,44.22,78710.23775920096,44.21,44.33,44.17,44.22,78710.2378
2007-05-23 12:45:00,44.24,44.24,44.15,44.15,48420.36695255672,44.24,44.24,44.15,44.15,48420.367
2007-05-23 12:50:00,44.17,44.17,44.1,44.13,93475.1927043752,44.17,44.17,44.1,44.13,93475.1927
2007-05-23 12:55:00,44.14,44.18,44.11,44.13,52437.3032244056,44.14,44.18,44.11,44.13,52437.3032
2007-05-23 13:00:00,44.13,44.18,44.1,44.18,41037.889479969606,44.13,44.18,44.1,44.18,41037.8895
2007-05-23 13:05:00,44.15,44.23,44.15,44.21,48854.63033329714,44.15,44.23,44.15,44.21,48854.6303
2007-05-23 13:10:00,44.21,44.28,44.14,44.18,46249.05004885463,44.21,44.28,44.14,44.18,46249.05
2007-05-23 13:15:00,44.17,44.26,44.17,44.24,15199.218325914668,44.17,44.26,44.17,44.24,15199.2183
2007-05-23 13:20:00,44.24,44.35,44.24,44.3,18999.022907393333,44.24,44.35,44.24,44.3,18999.0229
2007-05-23 13:25:00,44.29,44.46,44.29,44.43,26055.802844425143,44.29,44.46,44.29,44.43,26055.8028
2007-05-23 13:30:00,44.43,44.43,44.39,44.39,19976.11551405928,44.43,44.43,44.39,44.39,19976.1155
2007-05-23 13:35:00,44.4,44.4,44.38,44.38,20627.510585169905,44.4,44.4,44.38,44.38,20627.5106
2007-05-23 13:40:00,44.38,44.38,44.32,44.34,21170.33981109543,44.38,44.38,44.32,44.34,21170.3398
2007-05-23 13:45:00,44.35,44.35,44.23,44.23,13245.033112582782,44.35,44.35,44.23,44.23,13245.0331
2007-05-23 13:50:00,44.23,44.3,44.23,44.29,13462.164802952992,44.23,44.3,44.23,44.29,13462.1648
2007-05-23 13:55:00,44.29,44.31,44.2,44.23,31049.831722939965,44.29,44.31,44.2,44.23,31049.8317
2007-05-23 14:00:00,44.22,44.22,44.13,44.15,55151.449354033226,44.22,44.22,44.13,44.15,55151.4494
2007-05-23 14:05:00,44.14,44.18,44.13,44.17,14764.95494517425,44.14,44.18,44.13,44.17,14764.9549
2007-05-23 14:10:00,44.16,44.21,44.16,44.21,26598.632070350668,44.16,44.21,44.16,44.21,26598.6321
2007-05-23 14:15:00,44.22,44.23,44.16,44.17,37455.21658886115,44.22,44.23,44.16,44.17,37455.2166
2007-05-23 14:20:00,44.17,44.17,44.07,44.12,68939.31169254152,44.17,44.17,44.07,44.12,68939.3117
2007-05-23 14:25:00,44.12,44.13,44.03,44.07,77190.31592660949,44.12,44.13,44.03,44.07,77190.3159
2007-05-23 14:30:00,44.07,44.17,44.07,44.16,25838.671154054937,44.07,44.17,44.07,44.16,25838.6712
2007-05-23 14:35:00,44.17,44.18,44.12,44.13,18781.891217023127,44.17,44.18,44.12,44.13,18781.8912
2007-05-23 14:40:00,44.12,44.19,44.07,44.15,46031.91835848442,44.12,44.19,44.07,44.15,46031.9184
2007-05-23 14:45:00,44.16,44.29,44.16,44.2,44729.12821626317,44.16,44.29,44.16,44.2,44729.1282
2007-05-23 14:50:00,44.19,44.25,44.19,44.23,31592.660948865487,44.19,44.25,44.19,44.23,31592.6609
2007-05-23 14:55:00,44.21,44.28,44.2,44.2,38432.30919552709,44.21,44.28,44.2,44.2,38432.3092
2007-05-23 15:00:00,44.21,44.24,44.19,44.24,33981.1095429378,44.21,44.24,44.19,44.24,33981.1095
2007-05-23 15:05:00,44.24,44.28,44.24,44.27,28118.55390294213,44.24,44.28,44.24,44.27,28118.5539
2007-05-23 15:10:00,44.27,44.3,44.27,44.3,41146.45532515471,44.27,44.3,44.27,44.3,41146.4553
2007-05-23 15:15:00,44.3,44.36,44.3,44.33,46249.05004885463,44.3,44.36,44.3,44.33,46249.05
2007-05-23 15:20:00,44.32,44.39,44.3,44.38,42557.81131256107,44.32,44.39,44.3,44.38,42557.8113
2007-05-23 15:25:00,44.38,44.39,44.33,44.33,44837.69406144827,44.38,44.39,44.33,44.33,44837.6941
2007-05-23 15:30:00,44.32,44.37,44.28,44.32,53197.264140701336,44.32,44.37,44.28,44.32,53197.2641
2007-05-23 15:35:00,44.32,44.47,44.32,44.46,46249.05004885463,44.32,44.47,44.32,44.46,46249.05
2007-05-23 15:40:00,44.47,44.49,44.43,44.48,73281.94549994572,44.47,44.49,44.43,44.48,73281.9455
2007-05-23 15:45:00,44.49,44.49,44.39,44.39,68396.482466616,44.49,44.49,44.39,44.39,68396.4825
2007-05-23 15:50:00,44.39,44.43,44.35,44.41,101834.76278362828,44.39,44.43,44.35,44.41,101834.7628
2007-05-23 15:55:00,44.42,44.44,44.33,44.33,216480.2952990989,44.42,44.44,44.33,44.33,216480.2953
2007-05-24 09:30:00,44.58,44.61,44.34,44.39,69807.83845402236,44.58,44.61,44.34,44.39,69807.8385
2007-05-24 09:35:00,44.37,44.44,44.24,44.28,91955.27087178374,44.37,44.44,44.24,44.28,91955.2709
2007-05-24 09:40:00,44.28,44.34,44.28,44.33,35826.728911084574,44.28,44.34,44.28,44.33,35826.7289
2007-05-24 09:45:00,44.33,44.53,44.26,44.48,35935.29475626968,44.33,44.53,44.26,44.48,35935.2948
2007-05-24 09:50:00,44.47,44.51,44.35,44.46,57648.46379329063,44.47,44.51,44.35,44.46,57648.4638
2007-05-24 09:55:00,44.43,44.5,44.4,44.42,28118.55390294213,44.43,44.5,44.4,44.42,28118.5539
2007-05-24 10:00:00,44.41,44.61,44.39,44.53,180110.7371620888,44.41,44.61,44.39,44.53,180110.7372
2007-05-24 10:05:00,44.53,44.59,44.47,44.53,36043.860601454784,44.53,44.59,44.47,44.53,36043.8606
2007-05-24 10:10:00,44.53,44.54,44.45,44.48,75453.26240364781,44.53,44.54,44.45,44.48,75453.2624
2007-05-24 10:15:00,44.49,44.51,44.46,44.49,23341.65671479753,44.49,44.51,44.46,44.49,23341.6567
2007-05-24 10:20:00,44.48,44.49,44.43,44.48,32786.88524590164,44.48,44.49,44.43,44.48,32786.8852
2007-05-24 10:25:00,44.47,44.49,44.43,44.48,15416.350016284878,44.47,44.49,44.43,44.48,15416.35
2007-05-24 10:30:00,44.48,44.49,44.42,44.47,31158.39756812507,44.48,44.49,44.42,44.47,31158.3976
2007-05-24 10:35:00,44.46,44.47,44.42,44.44,28987.08066442297,44.46,44.47,44.42,44.44,28987.0807
2007-05-24 10:40:00,44.42,44.48,44.37,44.41,74259.03810661167,44.42,44.48,44.37,44.41,74259.0381
2007-05-24 10:45:00,44.42,44.43,44.4,44.42,27684.29052220172,44.42,44.43,44.4,44.42,27684.2905
2007-05-24 10:50:00,44.42,44.51,44.39,44.49,42123.54793182065,44.42,44.51,44.39,44.49,42123.5479
2007-05-24 10:55:00,44.49,44.51,44.35,44.36,48637.49864292693,44.49,44.51,44.35,44.36,48637.4986
2007-05-24 11:00:00,44.36,44.41,44.3,44.39,48311.801107371626,44.36,44.41,44.3,44.39,48311.8011
2007-05-24 11:05:00,44.38,44.43,44.35,44.4,25404.40777331452,44.38,44.43,44.35,44.4,25404.4078
2007-05-24 11:10:00,44.39,44.4,44.28,44.35,33329.71447182717,44.39,44.4,44.28,44.35,33329.7145
2007-05-24 11:15:00,44.34,44.37,44.19,44.2,57539.89794810553,44.34,44.37,44.19,44.2,57539.8979
2007-05-24 11:20:00,44.2,44.28,44.19,44.22,35175.333839973944,44.2,44.28,44.19,44.22,35175.3338
2007-05-24 11:25:00,44.21,44.23,44.18,44.2,217783.08544132017,44.21,44.23,44.18,44.2,217783.0854
2007-05-24 11:30:00,44.2,44.42,44.19,44.41,124525.02442731518,44.2,44.42,44.19,44.41,124525.0244
2007-05-24 11:35:00,44.42,44.45,44.3,44.3,26924.329605905983,44.42,44.45,44.3,44.3,26924.3296
2007-05-24 11:40:00,44.3,44.3,44.2,44.29,22473.12995331669,44.3,44.3,44.2,44.29,22473.13
2007-05-24 11:45:00,44.29,44.38,44.25,44.36,28118.55390294213,44.29,44.38,44.25,44.36,28118.5539
2007-05-24 11:50:00,44.37,44.48,44.37,44.44,28227.11974812724,44.37,44.48,44.37,44.44,28227.1197
2007-05-24 11:55:00,44.44,44.5,44.4,44.47,20953.20812072522,44.44,44.5,44.4,44.47,20953.2081
2007-05-24 12:00:00,44.48,44.54,44.47,44.47,33004.01693627185,44.48,44.54,44.47,44.47,33004.0169
2007-05-24 12:05:00,44.46,44.46,44.39,44.44,35609.597220714364,44.46,44.46,44.39,44.44,35609.5972
2007-05-24 12:10:00,44.44,44.44,44.3,44.34,25838.671154054937,44.44,44.44,44.3,44.34,25838.6712
2007-05-24 12:15:00,44.35,44.42,44.33,44.34,17153.403539246552,44.35,44.42,44.33,44.34,17153.4035
2007-05-24 12:20:00,44.34,44.44,44.34,44.43,26055.802844425143,44.34,44.44,44.34,44.43,26055.8028
2007-05-24 12:25:00,44.42,44.49,44.35,44.37,34089.675388122894,44.42,44.49,44.35,44.37,34089.6754
2007-05-24 12:30:00,44.37,44.4,44.3,44.34,38215.17750515688,44.37,44.4,44.3,44.34,38215.1775
2007-05-24 12:35:00,44.34,44.38,44.31,44.33,21930.300727391164,44.34,44.38,44.31,44.33,21930.3007
2007-05-24 12:40:00,44.33,44.33,44.27,44.27,42232.11377700576,44.33,44.33,44.27,44.27,42232.1138
2007-05-24 12:45:00,44.26,44.34,44.24,44.3,35826.728911084574,44.26,44.34,44.24,44.3,35826.7289
2007-05-24 12:50:00,44.3,44.31,44.26,44.3,40603.62609922919,44.3,44.31,44.26,44.3,40603.6261
2007-05-24 12:55:00,44.3,44.34,44.3,44.34,42014.98208663554,44.3,44.34,44.3,44.34,42014.9821
2007-05-24 13:00:00,44.34,44.35,44.29,44.3,23884.48594072305,44.34,44.35,44.29,44.3,23884.4859
2007-05-24 13:05:00,44.3,44.3,44.25,44.26,43100.640538486594,44.3,44.3,44.25,44.26,43100.6405
2007-05-24 13:10:00,44.27,44.33,44.26,44.26,30832.700032569755,44.27,44.33,44.26,44.26,30832.7
2007-05-24 13:15:00,44.24,44.43,44.24,44.38,33981.1095429378,44.24,44.43,44.24,44.38,33981.1095
2007-05-24 13:20:00,44.38,44.44,44.36,44.36,23993.05178590816,44.38,44.44,44.36,44.36,23993.0518
2007-05-24 13:25:00,44.37,44.39,44.32,44.35,21061.773965910324,44.37,44.39,44.32,44.35,21061.774
2007-05-24 13:30:00,44.34,44.35,44.29,44.29,18239.0619910976,44.34,44.35,44.29,44.29,18239.062
2007-05-24 13:35:00,44.3,44.32,44.22,44.28,36152.42644663989,44.3,44.32,44.22,44.28,36152.4264
2007-05-24 13:40:00,44.29,44.35,44.27,44.31,33872.54369775269,44.29,44.35,44.27,44.31,33872.5437
2007-05-24 13:45:00,44.31,44.38,44.29,44.3,36586.68982738031,44.31,44.38,44.29,44.3,36586.6898
2007-05-24 13:50:00,44.3,44.3,44.22,44.29,32786.88524590164,44.3,44.3,44.22,44.29,32786.8852
2007-05-24 13:55:00,44.28,44.3,44.26,44.28,11182.282054065792,44.28,44.3,44.26,44.28,11182.2821
2007-05-24 14:00:00,44.29,44.29,44.23,44.23,28552.817283682554,44.29,44.29,44.23,44.23,28552.8173
2007-05-24 14:05:00,44.24,44.25,44.19,44.2,55368.58104440344,44.24,44.25,44.19,44.2,55368.581
2007-05-24 14:10:00,44.21,44.25,44.15,44.19,67853.65324069049,44.21,44.25,44.15,44.19,67853.6532
2007-05-24 14:15:00,44.19,44.25,44.13,44.16,41797.85039626533,44.19,44.25,44.13,44.16,41797.8504
2007-05-24 14:20:00,44.15,44.25,44.15,44.19,21278.90565628053,44.15,44.25,44.15,44.19,21278.9057
2007-05-24 14:25:00,44.19,44.25,44.15,44.24,30072.73911627402,44.19,44.25,44.15,44.24,30072.7391
2007-05-24 14:30:00,44.24,44.29,44.22,44.25,12593.638041472152,44.24,44.29,44.22,44.25,12593.638
2007-05-24 14:35:00,44.25,44.25,44.17,44.2,47117.57681033547,44.25,44.25,44.17,44.2,47117.5768
2007-05-24 14:40:00,44.2,44.22,44.12,44.2,34198.241233308,44.2,44.22,44.12,44.2,34198.2412
2007-05-24 14:45:00,44.2,44.25,44.17,44.22,34741.070459233524,44.2,44.25,44.17,44.22,34741.0705
2007-05-24 14:50:00,44.22,44.23,44.2,44.21,24427.31516664857,44.22,44.23,44.2,44.21,24427.3152
2007-05-24 14:55:00,44.21,44.22,44.14,44.18,44077.73314515254,44.21,44.22,44.14,44.18,44077.7331
2007-05-24 15:00:00,44.18,44.25,44.14,44.16,45923.35251329932,44.18,44.25,44.14,44.16,45923.3525
2007-05-24 15:05:00,44.15,44.16,44.07,44.15,74476.16979698188,44.15,44.16,44.07,44.15,74476.1698
2007-05-24 15:10:00,44.16,44.17,44.11,44.16,75236.13071327761,44.16,44.17,44.11,44.16,75236.1307
2007-05-24 15:15:00,44.17,44.19,44.13,44.13,84029.96417327109,44.17,44.19,44.13,44.13,84029.9642
2007-05-24 15:20:00,44.13,44.17,44.1,44.12,50048.8546303333,44.13,44.17,44.1,44.12,50048.8546
2007-05-24 15:25:00,44.12,44.13,44.04,44.09,56562.80534143958,44.12,44.13,44.04,44.09,56562.8053
2007-05-24 15:30:00,44.08,44.12,43.98,43.99,54608.6201281077,44.08,44.12,43.98,43.99,54608.6201
2007-05-24 15:35:00,44.0,44.03,43.94,44.01,102703.28954510912,44.0,44.03,43.94,44.01,102703.2895
2007-05-24 15:40:00,44.01,44.02,43.97,44.02,85658.45185104766,44.01,44.02,43.97,44.02,85658.4519
2007-05-24 15:45:00,44.02,44.05,44.01,44.05,80881.55466290306,44.02,44.05,44.01,44.05,80881.5547
2007-05-24 15:50:00,44.05,44.06,44.0,44.06,97057.86559548366,44.05,44.06,44.0,44.06,97057.8656
2007-05-24 15:55:00,44.05,44.19,44.03,44.17,402887.8514819238,44.05,44.19,44.03,44.17,402887.8515
2007-05-25 09:30:00,44.26,44.39,44.17,44.23,45814.78666811421,44.26,44.39,44.17,44.23,45814.7867
2007-05-25 09:35:00,44.24,44.26,44.17,44.23,55585.71273477364,44.24,44.26,44.17,44.23,55585.7127
2007-05-25 09:40:00,44.24,44.34,44.23,44.3,44294.86483552275,44.24,44.34,44.23,44.3,44294.8648
2007-05-25 09:45:00,44.3,44.42,44.29,44.38,97274.99728585388,44.3,44.42,44.29,44.38,97274.9973
2007-05-25 09:50:00,44.36,44.45,44.36,44.43,72847.6821192053,44.36,44.45,44.36,44.43,72847.6821
2007-05-25 09:55:00,44.42,44.59,44.41,44.59,96515.03636955816,44.42,44.59,44.41,44.59,96515.0364
2007-05-25 10:00:00,44.58,44.67,44.56,44.65,92715.23178807949,44.58,44.67,44.56,44.65,92715.2318
2007-05-25 10:05:00,44.64,44.73,44.58,44.72,58408.42470958637,44.64,44.73,44.58,44.72,58408.4247
2007-05-25 10:10:00,44.73,44.87,44.72,44.84,83270.00325697535,44.73,44.87,44.72,44.84,83270.0033
2007-05-25 10:15:00,44.83,45.24,44.58,45.16,220171.53403539248,44.83,45.24,44.58,45.16,220171.534
2007-05-25 10:20:00,45.15,45.19,44.95,44.97,109868.63532732605,45.15,45.19,44.95,44.97,109868.6353
2007-05-25 10:25:00,44.96,45.05,44.91,45.04,78493.10606883075,44.96,45.05,44.91,45.04,78493.1061
2007-05-25 10:30:00,45.04,45.12,44.98,45.12,107914.45011399414,45.04,45.12,44.98,45.12,107914.4501
2007-05-25 10:35:00,45.11,45.12,45.07,45.11,73933.34057105635,45.11,45.12,45.07,45.11,73933.3406
2007-05-25 10:40:00,45.12,45.22,45.11,45.21,164368.68961024864,45.12,45.22,45.11,45.21,164368.6896
2007-05-25 10:45:00,45.21,45.35,45.11,45.18,232439.4745413093,45.21,45.35,45.11,45.18,232439.4745
2007-05-25 10:50:00,45.17,45.21,45.09,45.1,74367.60395179677,45.17,45.21,45.09,45.1,74367.604
2007-05-25 10:55:00,45.09,45.1,44.98,45.02,73607.64303550104,45.09,45.1,44.98,45.02,73607.643
2007-05-25 11:00:00,45.01,45.04,44.85,44.86,94886.54869178156,45.01,45.04,44.85,44.86,94886.5487
2007-05-25 11:05:00,44.88,44.93,44.8,44.89,71653.45782216915,44.88,44.93,44.8,44.89,71653.4578
2007-05-25 11:10:00,44.89,44.95,44.86,44.87,44186.29899033765,44.89,44.95,44.86,44.87,44186.299
2007-05-25 11:15:00,44.87,44.87,44.7,44.7,72413.41873846488,44.87,44.87,44.7,44.7,72413.4187
2007-05-25 11:20:00,44.69,44.77,44.66,44.68,67093.69232439475,44.69,44.77,44.66,44.68,67093.6923
2007-05-25 11:25:00,44.68,44.7,44.65,44.68,45380.52328737379,44.68,44.7,44.65,44.68,45380.5233
2007-05-25 11:30:00,44.68,44.7,44.68,44.69,25404.40777331452,44.68,44.7,44.68,44.69,25404.4078
2007-05-25 11:35:00,44.69,44.77,44.69,44.77,44946.25990663337,44.69,44.77,44.69,44.77,44946.2599
2007-05-25 11:40:00,44.76,44.84,44.72,44.77,71544.89197698404,44.76,44.84,44.72,44.77,71544.892
2007-05-25 11:45:00,44.77,44.81,44.76,44.81,41797.85039626533,44.77,44.81,44.76,44.81,41797.8504
2007-05-25 11:50:00,44.8,44.83,44.79,44.81,33221.14862664206,44.8,44.83,44.79,44.81,33221.1486
2007-05-25 11:55:00,44.81,44.88,44.79,44.85,43426.33807404191,44.81,44.88,44.79,44.85,43426.3381
2007-05-25 12:00:00,44.85,44.87,44.81,44.83,41255.02117033981,44.85,44.87,44.81,44.83,41255.0212
2007-05-25 12:05:00,44.84,44.84,44.77,44.77,35066.76799478884,44.84,44.84,44.77,44.77,35066.768
2007-05-25 12:10:00,44.77,44.77,44.61,44.65,44729.12821626317,44.77,44.77,44.61,44.65,44729.1282
2007-05-25 12:15:00,44.65,44.77,44.65,44.77,52111.605688850286,44.65,44.77,44.65,44.77,52111.6057
2007-05-25 12:20:00,44.77,44.81,44.76,44.76,56562.80534143958,44.77,44.81,44.76,44.76,56562.8053
2007-05-25 12:25:00,44.76,44.82,44.75,44.8,64162.41450439692,44.76,44.82,44.75,44.8,64162.4145
2007-05-25 12:30:00,44.8,44.83,44.8,44.8,57431.33210292042,44.8,44.83,44.8,44.8,57431.3321
2007-05-25 12:35:00,44.8,44.81,44.8,44.8,36803.82151775052,44.8,44.81,44.8,44.8,36803.8215
2007-05-25 12:40:00,44.8,44.81,44.7,44.7,38866.57257626751,44.8,44.81,44.7,44.7,38866.5726
2007-05-25 12:45:00,44.71,44.71,44.63,44.63,57865.59548366084,44.71,44.71,44.63,44.63,57865.5955
2007-05-25 12:50:00,44.63,44.65,44.5,44.54,64488.11203995223,44.63,44.65,44.5,44.54,64488.112
2007-05-25 12:55:00,44.55,44.65,44.54,44.6,79253.06698512648,44.55,44.65,44.54,44.6,79253.067
2007-05-25 13:00:00,44.6,44.69,44.6,44.68,46031.91835848442,44.6,44.69,44.6,44.68,46031.9184
2007-05-25 13:05:00,44.7,44.72,44.67,44.68,37563.782434046254,44.7,44.72,44.67,44.68,37563.7824
2007-05-25 13:10:00,44.67,44.79,44.67,44.74,52545.86906959071,44.67,44.79,44.67,44.74,52545.8691
2007-05-25 13:15:00,44.76,44.9,44.76,44.82,63511.01943328629,44.76,44.9,44.76,44.82,63511.0194
2007-05-25 13:20:00,44.83,44.91,44.8,44.91,146889.58853544676,44.83,44.91,44.8,44.91,146889.5885
2007-05-25 13:25:00,44.91,45.09,44.91,45.08,111497.1230051026,44.91,45.09,44.91,45.08,111497.123
2007-05-25 13:30:00,45.08,45.08,44.94,44.99,39083.70426663772,45.08,45.08,44.94,44.99,39083.7043
2007-05-25 13:35:00,44.98,45.03,44.98,45.02,35501.03137552926,44.98,45.03,44.98,45.02,35501.0314
2007-05-25 13:40:00,45.03,45.08,45.03,45.08,18890.45706220823,45.03,45.08,45.03,45.08,18890.4571
2007-05-25 13:45:00,45.08,45.11,45.05,45.09,20518.944739984803,45.08,45.11,45.05,45.09,20518.9447
2007-05-25 13:50:00,45.09,45.12,45.03,45.09,34198.241233308,45.09,45.12,45.03,45.09,34198.2412
2007-05-25 13:55:00,45.1,45.13,45.1,45.12,18456.19368146781,45.1,45.13,45.1,45.12,18456.1937
2007-05-25 14:00:00,45.12,45.18,45.12,45.17,25187.276082944307,45.12,45.18,45.12,45.17,25187.2761
2007-05-25 14:05:00,45.16,45.2,45.1,45.14,40929.3236347845,45.16,45.2,45.1,45.14,40929.3236
2007-05-25 14:10:00,45.15,45.24,45.13,45.23,80121.59374660732,45.15,45.24,45.13,45.23,80121.5937
2007-05-25 14:15:00,45.22,45.29,45.21,45.25,99337.74834437086,45.22,45.29,45.21,45.25,99337.7483
2007-05-25 14:20:00,45.26,45.26,45.25,45.26,28878.51481923787,45.26,45.26,45.25,45.26,28878.5148
2007-05-25 14:25:00,45.26,45.31,45.25,45.3,59602.64900662252,45.26,45.31,45.25,45.3,59602.649
2007-05-25 14:30:00,45.3,45.32,45.29,45.32,25621.539463684727,45.3,45.32,45.29,45.32,25621.5395
2007-05-25 14:35:00,45.31,45.39,45.31,45.39,56454.23949625448,45.31,45.39,45.31,45.39,56454.2395
2007-05-25 14:40:00,45.39,45.46,45.38,45.46,49506.025404407774,45.39,45.46,45.38,45.46,49506.0254
2007-05-25 14:45:00,45.46,45.5,45.45,45.48,71762.02366735425,45.46,45.5,45.45,45.48,71762.0237
2007-05-25 14:50:00,45.48,45.49,45.42,45.47,46249.05004885463,45.48,45.49,45.42,45.47,46249.05
2007-05-25 14:55:00,45.46,45.47,45.42,45.43,70133.53598957768,45.46,45.47,45.42,45.43,70133.536
2007-05-25 15:00:00,45.43,45.44,45.42,45.42,42123.54793182065,45.43,45.44,45.42,45.42,42123.5479
2007-05-25 15:05:00,45.42,45.45,45.42,45.45,46683.31342959505,45.42,45.45,45.42,45.45,46683.3134
2007-05-25 15:10:00,45.44,45.44,45.38,45.4,72739.1162740202,45.44,45.44,45.38,45.4,72739.1163
2007-05-25 15:15:00,45.4,45.82,45.4,45.57,254261.20942351536,45.4,45.82,45.4,45.57,254261.2094
2007-05-25 15:20:00,45.58,45.62,45.47,45.47,191401.5850613397,45.58,45.62,45.47,45.47,191401.5851
2007-05-25 15:25:00,45.47,45.48,45.45,45.47,96297.90467918794,45.47,45.48,45.45,45.47,96297.9047
2007-05-25 15:30:00,45.48,45.53,45.47,45.52,81207.25219845837,45.48,45.53,45.47,45.52,81207.2522
2007-05-25 15:35:00,45.52,45.63,45.52,45.59,145586.7983932255,45.52,45.63,45.52,45.59,145586.7984
2007-05-25 15:40:00,45.59,45.59,45.56,45.56,85332.75431549235,45.59,45.59,45.56,45.56,85332.7543
2007-05-25 15:45:00,45.56,45.57,45.5,45.52,152969.2758658126,45.56,45.57,45.5,45.52,152969.2759
2007-05-25 15:50:00,45.53,45.53,45.48,45.51,151666.48572359135,45.53,45.53,45.48,45.51,151666.4857
2007-05-25 15:55:00,45.52,45.81,45.51,45.53,298230.3767234828,45.52,45.81,45.51,45.53,298230.3767
2007-05-29 09:30:00,45.41,45.61,44.92,44.92,127999.13147323852,45.41,45.61,44.92,44.92,127999.1315
2007-05-29 09:35:00,44.93,45.01,44.91,44.96,68939.31169254152,44.93,45.01,44.91,44.96,68939.3117
2007-05-29 09:40:00,44.95,45.06,44.95,44.97,139398.54521767452,44.95,45.06,44.95,44.97,139398.5452
2007-05-29 09:45:00,44.97,45.04,44.95,45.02,91629.57333622842,44.97,45.04,44.95,45.02,91629.5733
2007-05-29 09:50:00,45.02,45.03,44.95,44.97,75344.6965584627,45.02,45.03,44.95,44.97,75344.6966
2007-05-29 09:55:00,44.97,45.05,44.97,45.03,128976.22407990448,44.97,45.05,44.97,45.03,128976.2241
2007-05-29 10:00:00,45.03,45.12,44.99,45.06,79687.3303658669,45.03,45.12,44.99,45.06,79687.3304
2007-05-29 10:05:00,45.06,45.13,44.95,45.06,44186.29899033765,45.06,45.13,44.95,45.06,44186.299
2007-05-29 10:10:00,45.05,45.09,45.0,45.09,29964.173271088915,45.05,45.09,45.0,45.09,29964.1733
2007-05-29 10:15:00,45.09,45.13,45.04,45.12,42014.98208663554,45.09,45.13,45.04,45.12,42014.9821
2007-05-29 10:20:00,45.12,45.24,45.12,45.22,89458.25643252634,45.12,45.24,45.12,45.22,89458.2564
2007-05-29 10:25:00,45.21,45.46,45.21,45.36,81858.647269569,45.21,45.46,45.21,45.36,81858.6473
2007-05-29 10:30:00,45.36,45.37,45.21,45.24,52220.17153403539,45.36,45.37,45.21,45.24,52220.1715
2007-05-29 10:35:00,45.24,45.32,45.23,45.31,59819.780696992726,45.24,45.32,45.23,45.31,59819.7807
2007-05-29 10:40:00,45.31,45.34,45.27,45.29,47986.10357181631,45.31,45.34,45.27,45.29,47986.1036
2007-05-29 10:45:00,45.3,45.35,45.29,45.29,24535.88101183368,45.3,45.35,45.29,45.29,24535.881
2007-05-29 10:50:00,45.3,45.31,45.24,45.24,22255.99826294648,45.3,45.31,45.24,45.24,22255.9983
2007-05-29 10:55:00,45.24,45.24,45.12,45.14,43643.46976441212,45.24,45.24,45.12,45.14,43643.4698
2007-05-29 11:00:00,45.13,45.15,45.09,45.1,20518.944739984803,45.13,45.15,45.09,45.1,20518.9447
2007-05-29 11:05:00,45.09,45.13,45.09,45.09,57865.59548366084,45.09,45.13,45.09,45.09,57865.5955
2007-05-29 11:10:00,45.1,45.19,45.09,45.17,28227.11974812724,45.1,45.19,45.09,45.17,28227.1197
2007-05-29 11:15:00,45.17,45.2,45.14,45.19,37455.21658886115,45.17,45.2,45.14,45.19,37455.2166
2007-05-29 11:20:00,45.19,45.24,45.14,45.16,35175.333839973944,45.19,45.24,45.14,45.16,35175.3338
2007-05-29 11:25:00,45.17,45.18,45.13,45.13,42774.94300293128,45.17,45.18,45.13,45.13,42774.943
2007-05-29 11:30:00,45.13,45.22,45.12,45.15,50048.8546303333,45.13,45.22,45.12,45.15,50048.8546
2007-05-29 11:35:00,45.16,45.17,45.12,45.16,26272.93453479536,45.16,45.17,45.12,45.16,26272.9345
2007-05-29 11:40:00,45.18,45.19,45.13,45.15,18564.75952665292,45.18,45.19,45.13,45.15,18564.7595
2007-05-29 11:45:00,45.16,45.18,45.15,45.16,17804.798610357182,45.16,45.18,45.15,45.16,17804.7986
2007-05-29 11:50:00,45.16,45.16,45.13,45.13,35826.728911084574,45.16,45.16,45.13,45.13,35826.7289
2007-05-29 11:55:00,45.13,45.17,45.13,45.15,61773.965910324616,45.13,45.17,45.13,45.15,61773.9659
2007-05-29 12:00:00,45.14,45.17,45.13,45.16,37238.08489849094,45.14,45.17,45.13,45.16,37238.0849
2007-05-29 12:05:00,45.16,45.21,45.15,45.2,32352.62186516122,45.16,45.21,45.15,45.2,32352.6219
2007-05-29 12:10:00,45.2,45.21,45.17,45.17,23667.35425035284,45.2,45.21,45.17,45.17,23667.3543
2007-05-29 12:15:00,45.18,45.19,45.14,45.16,40495.06025404408,45.18,45.19,45.14,45.16,40495.0603
2007-05-29 12:20:00,45.15,45.18,45.13,45.16,50265.98632070351,45.15,45.18,45.13,45.16,50265.9863
2007-05-29 12:25:00,45.16,45.19,45.15,45.17,17696.232765172077,45.16,45.19,45.15,45.17,17696.2328
2007-05-29 12:30:00,45.17,45.18,45.13,45.14,74041.90641624146,45.17,45.18,45.13,45.14,74041.9064
2007-05-29 12:35:00,45.14,45.19,45.14,45.17,34741.070459233524,45.14,45.19,45.14,45.17,34741.0705
2007-05-29 12:40:00,45.18,45.2,45.16,45.16,27792.85636738682,45.18,45.2,45.16,45.16,27792.8564
2007-05-29 12:45:00,45.17,45.19,45.13,45.13,12810.769731842363,45.17,45.19,45.13,45.13,12810.7697
2007-05-29 12:50:00,45.13,45.17,45.13,45.13,11507.979589621104,45.13,45.17,45.13,45.13,11507.9796
2007-05-29 12:55:00,45.14,45.18,45.13,45.15,11507.979589621104,45.14,45.18,45.13,45.15,11507.9796
2007-05-29 13:00:00,45.15,45.16,45.13,45.14,9228.096840733906,45.15,45.16,45.13,45.14,9228.0968
2007-05-29 13:05:00,45.15,45.17,45.13,45.14,9228.096840733906,45.15,45.17,45.13,45.14,9228.0968
2007-05-29 13:10:00,45.13,45.14,45.03,45.04,107045.9233525133,45.13,45.14,45.03,45.04,107045.9234
2007-05-29 13:15:00,45.04,45.09,45.04,45.05,24427.31516664857,45.04,45.09,45.04,45.05,24427.3152
2007-05-29 13:20:00,45.05,45.05,44.9,44.91,89023.99305178592,45.05,45.05,44.9,44.91,89023.9931
2007-05-29 13:25:00,44.9,45.11,44.87,44.89,47877.537726631206,44.9,45.11,44.87,44.89,47877.5377
2007-05-29 13:30:00,44.87,44.91,44.87,44.87,19216.154597763543,44.87,44.91,44.87,44.87,19216.1546
2007-05-29 13:35:00,44.87,44.9,44.86,44.86,45923.35251329932,44.87,44.9,44.86,44.86,45923.3525
2007-05-29 13:40:00,44.87,44.88,44.85,44.86,21496.037346650744,44.87,44.88,44.85,44.86,21496.0373
2007-05-29 13:45:00,44.86,44.87,44.84,44.84,56779.93703180979,44.86,44.87,44.84,44.84,56779.937
2007-05-29 13:50:00,44.86,44.89,44.84,44.89,20410.37889479969,44.86,44.89,44.84,44.89,20410.3789
2007-05-29 13:55:00,44.89,44.96,44.88,44.96,37780.91412441646,44.89,44.96,44.88,44.96,37780.9141
2007-05-29 14:00:00,44.96,44.96,44.86,44.89,28661.38312886766,44.96,44.96,44.86,44.89,28661.3831
2007-05-29 14:05:00,44.89,44.95,44.89,44.95,27250.02714146129,44.89,44.95,44.89,44.95,27250.0271
2007-05-29 14:10:00,44.96,44.96,44.9,44.93,12810.769731842363,44.96,44.96,44.9,44.93,12810.7697
2007-05-29 14:15:00,44.92,44.93,44.86,44.9,18564.75952665292,44.92,44.93,44.86,44.9,18564.7595
2007-05-29 14:20:00,44.9,44.91,44.88,44.88,9770.92606665943,44.9,44.91,44.88,44.88,9770.9261
2007-05-29 14:25:00,44.88,44.91,44.86,44.89,35826.728911084574,44.88,44.91,44.86,44.89,35826.7289
2007-05-29 14:30:00,44.9,44.93,44.89,44.92,40820.7577895994,44.9,44.93,44.89,44.92,40820.7578
2007-05-29 14:35:00,44.93,44.97,44.93,44.96,16610.57431332103,44.93,44.97,44.93,44.96,16610.5743
2007-05-29 14:40:00,44.97,45.0,44.96,45.0,44294.86483552275,44.97,45.0,44.96,45.0,44294.8648
2007-05-29 14:45:00,45.0,45.04,44.99,45.04,29312.77819997829,45.0,45.04,44.99,45.04,29312.7782
2007-05-29 14:50:00,45.05,45.05,45.04,45.04,28878.51481923787,45.05,45.05,45.04,45.04,28878.5148
2007-05-29 14:55:00,45.04,45.09,45.03,45.08,45054.82575181848,45.04,45.09,45.03,45.08,45054.8258
2007-05-29 15:00:00,45.08,45.12,45.08,45.12,54065.790902182176,45.08,45.12,45.08,45.12,54065.7909
2007-05-29 15:05:00,45.11,45.12,45.11,45.12,51785.90815329498,45.11,45.12,45.11,45.12,51785.9082
2007-05-29 15:10:00,45.12,45.12,45.1,45.1,48094.669417001416,45.12,45.12,45.1,45.1,48094.6694
2007-05-29 15:15:00,45.11,45.18,45.1,45.14,116274.0201932472,45.11,45.18,45.1,45.14,116274.0202
2007-05-29 15:20:00,45.14,45.15,45.11,45.12,49723.157094777984,45.14,45.15,45.11,45.12,49723.1571
2007-05-29 15:25:00,45.12,45.19,45.12,45.18,30507.00249701444,45.12,45.19,45.12,45.18,30507.0025
2007-05-29 15:30:00,45.18,45.18,45.12,45.16,36478.1239821952,45.18,45.18,45.12,45.16,36478.124
2007-05-29 15:35:00,45.17,45.21,45.16,45.18,49831.72293996309,45.17,45.21,45.16,45.18,49831.7229
2007-05-29 15:40:00,45.19,45.25,45.16,45.23,62425.360981435246,45.19,45.25,45.16,45.23,62425.361
2007-05-29 15:45:00,45.23,45.29,45.23,45.27,75561.82824883291,45.23,45.29,45.23,45.27,75561.8282
2007-05-29 15:50:00,45.27,45.28,45.21,45.26,76104.65747475844,45.27,45.28,45.21,45.26,76104.6575
2007-05-29 15:55:00,45.28,45.35,45.24,45.35,123982.19520138964,45.28,45.35,45.24,45.35,123982.1952
2007-05-30 09:30:00,47.48,47.62,47.44,47.56,839756.8125067854,47.48,47.62,47.44,47.56,839756.8125
2007-05-30 09:35:00,47.54,47.8,47.52,47.77,770383.2374335035,47.54,47.8,47.52,47.77,770383.2374
2007-05-30 09:40:00,47.78,48.14,47.75,47.96,937466.0731733796,47.78,48.14,47.75,47.96,937466.0732
2007-05-30 09:45:00,47.96,47.97,47.71,47.81,530018.4561936815,47.96,47.97,47.71,47.81,530018.4562
2007-05-30 09:50:00,47.8,47.86,47.72,47.84,270871.7837368364,47.8,47.86,47.72,47.84,270871.7837
2007-05-30 09:55:00,47.85,47.91,47.76,47.83,213983.2808598415,47.85,47.91,47.76,47.83,213983.2809
2007-05-30 10:00:00,47.85,47.85,47.75,47.81,125827.81456953642,47.85,47.85,47.75,47.81,125827.8146
2007-05-30 10:05:00,47.82,47.9,47.77,47.89,208337.85691021604,47.82,47.9,47.77,47.89,208337.8569
2007-05-30 10:10:00,47.89,47.9,47.81,47.83,102051.89447399849,47.89,47.9,47.81,47.83,102051.8945
2007-05-30 10:15:00,47.84,48.08,47.83,47.99,225491.2604494626,47.84,48.08,47.83,47.99,225491.2604
2007-05-30 10:20:00,47.99,48.01,47.77,47.82,186516.12202801,47.99,48.01,47.77,47.82,186516.122
2007-05-30 10:25:00,47.84,47.85,47.77,47.77,165237.21637172945,47.84,47.85,47.77,47.77,165237.2164
2007-05-30 10:30:00,47.79,47.82,47.77,47.77,201389.6428183693,47.79,47.82,47.77,47.77,201389.6428
2007-05-30 10:35:00,47.78,47.83,47.64,47.67,279774.183042015,47.78,47.83,47.64,47.67,279774.183
2007-05-30 10:40:00,47.67,47.75,47.66,47.74,132233.19943545762,47.67,47.75,47.66,47.74,132233.1994
2007-05-30 10:45:00,47.73,47.73,47.64,47.67,80881.55466290306,47.73,47.73,47.64,47.67,80881.5547
2007-05-30 10:50:00,47.68,47.72,47.62,47.72,112365.64976658345,47.68,47.72,47.62,47.72,112365.6498
2007-05-30 10:55:00,47.72,47.74,47.7,47.71,71327.76028661383,47.72,47.74,47.7,47.71,71327.7603
2007-05-30 11:00:00,47.71,47.73,47.7,47.72,63293.88774291608,47.71,47.73,47.7,47.72,63293.8877
2007-05-30 11:05:00,47.73,47.78,47.71,47.77,110411.46455325156,47.73,47.78,47.71,47.77,110411.4646
2007-05-30 11:10:00,47.76,47.79,47.75,47.76,48746.06448811204,47.76,47.79,47.75,47.76,48746.0645
2007-05-30 11:15:00,47.77,47.77,47.76,47.76,56019.97611551406,47.77,47.77,47.76,47.76,56019.9761
2007-05-30 11:20:00,47.77,47.89,47.76,47.85,104331.77722288568,47.77,47.89,47.76,47.85,104331.7772
2007-05-30 11:25:00,47.85,47.92,47.85,47.87,232113.777005754,47.85,47.92,47.85,47.87,232113.777
2007-05-30 11:30:00,47.87,47.9,47.85,47.89,79253.06698512648,47.87,47.9,47.85,47.89,79253.067
2007-05-30 11:35:00,47.89,47.9,47.85,47.85,156769.0804472913,47.89,47.9,47.85,47.85,156769.0804
2007-05-30 11:40:00,47.85,47.89,47.8,47.87,201498.20866355443,47.85,47.89,47.8,47.87,201498.2087
2007-05-30 11:45:00,47.86,47.93,47.85,47.87,116056.888502877,47.86,47.93,47.85,47.87,116056.8885
2007-05-30 11:50:00,47.87,47.91,47.87,47.91,217891.65128650528,47.87,47.91,47.87,47.91,217891.6513
2007-05-30 11:55:00,47.91,47.94,47.87,47.9,214200.4125502117,47.91,47.94,47.87,47.9,214200.4126
2007-05-30 12:00:00,47.91,47.94,47.9,47.9,143958.31071544893,47.91,47.94,47.9,47.9,143958.3107
2007-05-30 12:05:00,47.9,47.9,47.76,47.81,97057.86559548366,47.9,47.9,47.76,47.81,97057.8656
2007-05-30 12:10:00,47.79,47.82,47.76,47.8,64813.80957550755,47.79,47.82,47.76,47.8,64813.8096
2007-05-30 12:15:00,47.79,47.84,47.79,47.8,81424.38388882858,47.79,47.84,47.79,47.8,81424.3839
2007-05-30 12:20:00,47.8,47.82,47.79,47.8,93583.75854956033,47.8,47.82,47.79,47.8,93583.7585
2007-05-30 12:25:00,47.8,47.87,47.76,47.85,90761.04657474758,47.8,47.87,47.76,47.85,90761.0466
2007-05-30 12:30:00,47.86,47.91,47.81,47.86,90978.1782651178,47.86,47.91,47.81,47.86,90978.1783
2007-05-30 12:35:00,47.87,47.87,47.86,47.87,53088.69829551623,47.87,47.87,47.86,47.87,53088.6983
2007-05-30 12:40:00,47.86,47.88,47.86,47.86,57974.16132884595,47.86,47.88,47.86,47.86,57974.1613
2007-05-30 12:45:00,47.86,47.88,47.84,47.84,78058.84268809033,47.86,47.88,47.84,47.84,78058.8427
2007-05-30 12:50:00,47.84,47.84,47.79,47.82,92389.53425252416,47.84,47.84,47.79,47.82,92389.5343
2007-05-30 12:55:00,47.81,47.83,47.81,47.82,87938.33459993487,47.81,47.83,47.81,47.82,87938.3346
2007-05-30 13:00:00,47.82,47.83,47.81,47.82,107263.05504288353,47.82,47.83,47.81,47.82,107263.055
2007-05-30 13:05:00,47.82,47.86,47.82,47.86,97709.26066659427,47.82,47.86,47.82,47.86,97709.2607
2007-05-30 13:10:00,47.85,47.87,47.85,47.87,73499.07719031593,47.85,47.87,47.85,47.87,73499.0772
2007-05-30 13:15:00,47.86,47.92,47.86,47.87,121593.74660731734,47.86,47.92,47.86,47.87,121593.7466
2007-05-30 13:20:00,47.88,47.88,47.86,47.87,47986.10357181631,47.88,47.88,47.86,47.87,47986.1036
2007-05-30 13:25:00,47.88,47.89,47.86,47.88,34089.675388122894,47.88,47.89,47.86,47.88,34089.6754
2007-05-30 13:30:00,47.88,47.93,47.88,47.92,59385.51731625231,47.88,47.93,47.88,47.92,59385.5173
2007-05-30 13:35:00,47.92,47.96,47.9,47.92,123113.6684399088,47.92,47.96,47.9,47.92,123113.6684
2007-05-30 13:40:00,47.91,47.96,47.9,47.9,212246.22733687985,47.91,47.96,47.9,47.9,212246.2273
2007-05-30 13:45:00,47.9,47.92,47.9,47.9,73173.37965476062,47.9,47.92,47.9,47.9,73173.3797
2007-05-30 13:50:00,47.91,47.91,47.89,47.91,96949.29975029857,47.91,47.91,47.89,47.91,96949.2998
2007-05-30 13:55:00,47.91,47.92,47.89,47.9,73933.34057105635,47.91,47.92,47.89,47.9,73933.3406
2007-05-30 14:00:00,47.91,47.91,47.83,47.88,211377.70057539892,47.91,47.91,47.83,47.88,211377.7006
2007-05-30 14:05:00,47.88,47.91,47.83,47.91,236130.7132776029,47.88,47.91,47.83,47.91,236130.7133
2007-05-30 14:10:00,47.91,47.92,47.89,47.91,123982.19520138964,47.91,47.92,47.89,47.91,123982.1952
2007-05-30 14:15:00,47.9,47.92,47.89,47.91,124307.89273694497,47.9,47.92,47.89,47.91,124307.8927
2007-05-30 14:20:00,47.91,47.92,47.85,47.86,209423.5153620671,47.91,47.92,47.85,47.86,209423.5154
2007-05-30 14:25:00,47.85,47.89,47.81,47.87,263706.43795461947,47.85,47.89,47.81,47.87,263706.438
2007-05-30 14:30:00,47.88,47.9,47.87,47.89,184996.20019541853,47.88,47.9,47.87,47.89,184996.2002
2007-05-30 14:35:00,47.88,47.91,47.87,47.9,154597.7635435892,47.88,47.91,47.87,47.9,154597.7635
2007-05-30 14:40:00,47.91,47.92,47.9,47.9,160243.18749321465,47.91,47.92,47.9,47.9,160243.1875
2007-05-30 14:45:00,47.91,47.93,47.9,47.91,251329.9316035176,47.91,47.93,47.9,47.91,251329.9316
2007-05-30 14:50:00,47.91,47.92,47.85,47.87,194224.2970361524,47.91,47.92,47.85,47.87,194224.297
2007-05-30 14:55:00,47.87,47.91,47.86,47.9,425252.4155900554,47.87,47.91,47.86,47.9,425252.4156
2007-05-30 15:00:00,47.9,47.9,47.87,47.89,160894.58256432528,47.9,47.9,47.87,47.89,160894.5826
2007-05-30 15:05:00,47.89,47.9,47.87,47.89,853110.4114645533,47.89,47.9,47.87,47.89,853110.4115
2007-05-30 15:10:00,47.9,47.92,47.89,47.9,301378.7862338508,47.9,47.92,47.89,47.9,301378.7862
2007-05-30 15:15:00,47.9,47.91,47.89,47.9,233959.3963739008,47.9,47.91,47.89,47.9,233959.3964
2007-05-30 15:20:00,47.91,47.92,47.9,47.92,237216.3717294539,47.91,47.92,47.9,47.92,237216.3717
2007-05-30 15:25:00,47.92,47.98,47.9,47.92,408099.0120508088,47.92,47.98,47.9,47.92,408099.0121
2007-05-30 15:30:00,47.93,47.97,47.9,47.94,190750.1899902291,47.93,47.97,47.9,47.94,190750.19
2007-05-30 15:35:00,47.94,47.94,47.9,47.92,331234.39365975466,47.94,47.94,47.9,47.92,331234.3937
2007-05-30 15:40:00,47.92,47.92,47.89,47.92,563565.3023558789,47.92,47.92,47.89,47.92,563565.3024
2007-05-30 15:45:00,47.92,47.95,47.92,47.92,384431.657800456,47.92,47.95,47.92,47.92,384431.6578
2007-05-30 15:50:00,47.92,48.07,47.92,48.05,267940.5059168386,47.92,48.07,47.92,48.05,267940.5059
2007-05-30 15:55:00,48.05,48.08,47.94,48.07,347193.57290196506,48.05,48.08,47.94,48.07,347193.5729
2007-05-31 09:30:00,47.81,47.9,47.7,47.71,277168.6027575725,47.81,47.9,47.7,47.71,277168.6028
2007-05-31 09:35:00,47.7,47.73,47.7,47.7,88372.59798067529,47.7,47.73,47.7,47.7,88372.598
2007-05-31 09:40:00,47.7,47.77,47.7,47.77,89892.51981326674,47.7,47.77,47.7,47.77,89892.5198
2007-05-31 09:45:00,47.75,47.86,47.75,47.86,147649.5494517425,47.75,47.86,47.75,47.86,147649.5495
2007-05-31 09:50:00,47.85,47.9,47.85,47.87,136901.5307784171,47.85,47.9,47.85,47.87,136901.5308
2007-05-31 09:55:00,47.87,47.9,47.87,47.9,113234.17652806429,47.87,47.9,47.87,47.9,113234.1765
2007-05-31 10:00:00,47.9,48.04,47.89,47.97,145803.9300835957,47.9,48.04,47.89,47.97,145803.9301
2007-05-31 10:05:00,47.98,47.99,47.92,47.92,62642.492671805456,47.98,47.99,47.92,47.92,62642.4927
2007-05-31 10:10:00,47.91,48.0,47.9,48.0,146129.62761915103,47.91,48.0,47.9,48.0,146129.6276
2007-05-31 10:15:00,48.0,48.04,47.95,48.03,195201.3896428184,48.0,48.04,47.95,48.03,195201.3896
2007-05-31 10:20:00,48.04,48.1,47.94,47.94,73064.81380957551,48.04,48.1,47.94,47.94,73064.8138
2007-05-31 10:25:00,47.95,48.07,47.94,47.99,28118.55390294213,47.95,48.07,47.94,47.99,28118.5539
2007-05-31 10:30:00,48.0,48.23,47.96,48.23,62316.79513625014,48.0,48.23,47.96,48.23,62316.7951
2007-05-31 10:35:00,48.22,48.24,48.16,48.16,77298.8817717946,48.22,48.24,48.16,48.16,77298.8818
2007-05-31 10:40:00,48.17,48.24,48.15,48.22,94452.28531104117,48.17,48.24,48.15,48.22,94452.2853
2007-05-31 10:45:00,48.22,48.23,48.15,48.16,72739.1162740202,48.22,48.23,48.15,48.16,72739.1163
2007-05-31 10:50:00,48.16,48.23,48.14,48.22,97492.12897622408,48.16,48.23,48.14,48.22,97492.129
2007-05-31 10:55:00,48.22,48.24,48.22,48.22,42232.11377700576,48.22,48.24,48.22,48.22,42232.1138
2007-05-31 11:00:00,48.22,48.23,48.16,48.16,80664.42297253285,48.22,48.23,48.16,48.16,80664.423
2007-05-31 11:05:00,48.17,48.22,48.12,48.2,44077.73314515254,48.17,48.22,48.12,48.2,44077.7331
2007-05-31 11:10:00,48.19,48.22,48.14,48.16,26164.368689610248,48.19,48.22,48.14,48.16,26164.3687
2007-05-31 11:15:00,48.16,48.23,48.13,48.2,42449.24546737597,48.16,48.23,48.13,48.2,42449.2455
2007-05-31 11:20:00,48.21,48.23,48.15,48.23,29747.041580718706,48.21,48.23,48.15,48.23,29747.0416
2007-05-31 11:25:00,48.22,48.23,48.18,48.19,111931.386385843,48.22,48.23,48.18,48.19,111931.3864
2007-05-31 11:30:00,48.19,48.23,48.19,48.23,33438.28031701227,48.19,48.23,48.19,48.23,33438.2803
2007-05-31 11:35:00,48.24,48.29,48.2,48.22,43752.03560959722,48.24,48.29,48.2,48.22,43752.0356
2007-05-31 11:40:00,48.22,48.28,48.2,48.27,44403.430680707854,48.22,48.28,48.2,48.27,44403.4307
2007-05-31 11:45:00,48.27,48.33,48.27,48.31,65248.07295624797,48.27,48.33,48.27,48.31,65248.073
2007-05-31 11:50:00,48.31,48.33,48.3,48.31,33221.14862664206,48.31,48.33,48.3,48.31,33221.1486
2007-05-31 11:55:00,48.31,48.31,48.15,48.16,45054.82575181848,48.31,48.31,48.15,48.16,45054.8258
2007-05-31 12:00:00,48.16,48.19,47.99,48.03,88698.2955162306,48.16,48.19,47.99,48.03,88698.2955
2007-05-31 12:05:00,48.03,48.07,48.02,48.06,31592.660948865487,48.03,48.07,48.02,48.06,31592.6609
2007-05-31 12:10:00,48.05,48.05,47.98,48.0,86418.4127673434,48.05,48.05,47.98,48.0,86418.4128
2007-05-31 12:15:00,48.0,48.01,47.89,47.94,109977.20117251114,48.0,48.01,47.89,47.94,109977.2012
2007-05-31 12:20:00,47.94,47.95,47.92,47.95,19758.98382368907,47.94,47.95,47.92,47.95,19758.9838
2007-05-31 12:25:00,47.94,47.97,47.93,47.97,19650.417978503963,47.94,47.97,47.93,47.97,19650.418
2007-05-31 12:30:00,47.97,48.04,47.97,48.04,22798.827488872,47.97,48.04,47.97,48.04,22798.8275
2007-05-31 12:35:00,48.03,48.05,48.0,48.04,20518.944739984803,48.03,48.05,48.0,48.04,20518.9447
2007-05-31 12:40:00,48.04,48.08,48.0,48.07,17696.232765172077,48.04,48.08,48.0,48.07,17696.2328
2007-05-31 12:45:00,48.08,48.08,48.04,48.05,10205.189447399847,48.08,48.08,48.04,48.05,10205.1894
2007-05-31 12:50:00,48.04,48.12,48.04,48.09,29638.4757355336,48.04,48.12,48.04,48.09,29638.4757
2007-05-31 12:55:00,48.1,48.14,48.06,48.08,53414.395831071546,48.1,48.14,48.06,48.08,53414.3958
2007-05-31 13:00:00,48.09,48.11,48.06,48.07,76104.65747475844,48.09,48.11,48.06,48.07,76104.6575
2007-05-31 13:05:00,48.08,48.11,48.05,48.07,68830.74584735642,48.08,48.11,48.05,48.07,68830.7458
2007-05-31 13:10:00,48.07,48.11,48.07,48.08,46791.87927478016,48.07,48.11,48.07,48.08,46791.8793
2007-05-31 13:15:00,48.07,48.11,48.06,48.11,72739.1162740202,48.07,48.11,48.06,48.11,72739.1163
2007-05-31 13:20:00,48.1,48.16,47.9,48.01,139507.11106285962,48.1,48.16,47.9,48.01,139507.1111
2007-05-31 13:25:00,48.01,48.03,47.92,47.99,49071.76202366736,48.01,48.03,47.92,47.99,49071.762
2007-05-31 13:30:00,47.99,48.02,47.91,48.02,27032.895451091088,47.99,48.02,47.91,48.02,27032.8955
2007-05-31 13:35:00,48.02,48.06,47.95,48.0,78493.10606883075,48.02,48.06,47.95,48.0,78493.1061
2007-05-31 13:40:00,48.01,48.09,47.96,48.04,83052.87156660514,48.01,48.09,47.96,48.04,83052.8716
2007-05-31 13:45:00,48.04,48.16,48.04,48.11,30941.26587775486,48.04,48.16,48.04,48.11,30941.2659
2007-05-31 13:50:00,48.11,48.16,48.11,48.13,25187.276082944307,48.11,48.16,48.11,48.13,25187.2761
2007-05-31 13:55:00,48.14,48.22,48.13,48.13,54825.75181847791,48.14,48.22,48.13,48.13,54825.7518
2007-05-31 14:00:00,48.13,48.18,48.11,48.13,62859.62436217566,48.13,48.18,48.11,48.13,62859.6244
2007-05-31 14:05:00,48.14,48.21,48.1,48.16,163934.42622950822,48.14,48.21,48.1,48.16,163934.4262
2007-05-31 14:10:00,48.16,48.19,48.13,48.16,42666.377157746174,48.16,48.19,48.13,48.16,42666.3772
2007-05-31 14:15:00,48.16,48.19,48.16,48.16,16067.745087395506,48.16,48.19,48.16,48.16,16067.7451
2007-05-31 14:20:00,48.17,48.19,48.16,48.16,48963.19617848225,48.17,48.19,48.16,48.16,48963.1962
2007-05-31 14:25:00,48.17,48.19,48.14,48.15,95755.0754532624,48.17,48.19,48.14,48.15,95755.0755
2007-05-31 14:30:00,48.16,48.17,48.11,48.13,45271.95744218869,48.16,48.17,48.11,48.13,45271.9574
2007-05-31 14:35:00,48.13,48.16,48.04,48.04,27032.895451091088,48.13,48.16,48.04,48.04,27032.8955
2007-05-31 14:40:00,48.04,48.05,47.98,48.0,118553.9029421344,48.04,48.05,47.98,48.0,118553.9029
2007-05-31 14:45:00,48.01,48.05,48.01,48.03,43752.03560959722,48.01,48.05,48.01,48.03,43752.0356
2007-05-31 14:50:00,48.03,48.08,47.96,47.97,127456.302247313,48.03,48.08,47.96,47.97,127456.3022
2007-05-31 14:55:00,47.95,48.07,47.95,47.99,78710.23775920096,47.95,48.07,47.95,47.99,78710.2378
2007-05-31 15:00:00,47.99,48.06,47.99,48.05,40386.49440885898,47.99,48.06,47.99,48.05,40386.4944
2007-05-31 15:05:00,48.04,48.06,47.99,48.0,90978.1782651178,48.04,48.06,47.99,48.0,90978.1783
2007-05-31 15:10:00,48.0,48.04,47.96,48.02,46683.31342959505,48.0,48.04,47.96,48.02,46683.3134
2007-05-31 15:15:00,48.02,48.05,48.0,48.02,39409.40180219303,48.02,48.05,48.0,48.02,39409.4018
2007-05-31 15:20:00,48.02,48.04,47.97,48.0,40929.3236347845,48.02,48.04,47.97,48.0,40929.3236
2007-05-31 15:25:00,48.01,48.04,47.98,48.01,58842.68809032679,48.01,48.04,47.98,48.01,58842.6881
2007-05-31 15:30:00,48.01,48.01,47.97,48.0,57648.46379329063,48.01,48.01,47.97,48.0,57648.4638
2007-05-31 15:35:00,47.98,48.01,47.94,47.98,50374.55216588861,47.98,48.01,47.94,47.98,50374.5522
2007-05-31 15:40:00,47.99,48.07,47.98,48.06,134295.9504939746,47.99,48.07,47.98,48.06,134295.9505
2007-05-31 15:45:00,48.07,48.08,48.0,48.08,180219.3030072739,48.07,48.08,48.0,48.08,180219.303
2007-05-31 15:50:00,48.07,48.14,48.04,48.11,170665.5086309847,48.07,48.14,48.04,48.11,170665.5086
2007-05-31 15:55:00,48.11,48.2,48.08,48.11,175225.2741287591,48.11,48.2,48.08,48.11,175225.2741
2007-06-01 09:30:00,48.35,48.35,47.95,48.07,97600.69482140918,48.35,48.35,47.95,48.07,97600.6948
2007-06-01 09:35:00,48.1,48.23,48.09,48.2,185756.16111171423,48.1,48.23,48.09,48.2,185756.1611
2007-06-01 09:40:00,48.19,48.19,48.12,48.16,144609.70578655956,48.19,48.19,48.12,48.16,144609.7058
2007-06-01 09:45:00,48.14,48.26,48.14,48.26,165454.34806209966,48.14,48.26,48.14,48.26,165454.3481
2007-06-01 09:50:00,48.26,48.32,48.25,48.31,291390.7284768212,48.26,48.32,48.25,48.31,291390.7285
2007-06-01 09:55:00,48.3,48.3,48.21,48.21,33112.58278145696,48.3,48.3,48.21,48.21,33112.5828
2007-06-01 10:00:00,48.21,48.24,48.11,48.19,109760.06948214093,48.21,48.24,48.11,48.19,109760.0695
2007-06-01 10:05:00,48.19,48.24,48.16,48.23,47660.406036261,48.19,48.24,48.16,48.23,47660.406
2007-06-01 10:10:00,48.24,48.24,48.11,48.13,40929.3236347845,48.24,48.24,48.11,48.13,40929.3236
2007-06-01 10:15:00,48.13,48.16,48.11,48.11,67527.95570513517,48.13,48.16,48.11,48.11,67527.9557
2007-06-01 10:20:00,48.11,48.14,48.08,48.12,101943.32862881338,48.11,48.14,48.08,48.12,101943.3286
2007-06-01 10:25:00,48.12,48.12,48.04,48.06,88264.03213549018,48.12,48.12,48.04,48.06,88264.0321
2007-06-01 10:30:00,48.05,48.13,47.99,48.02,49614.59124959288,48.05,48.13,47.99,48.02,49614.5912
2007-06-01 10:35:00,48.03,48.03,47.92,47.94,31049.831722939965,48.03,48.03,47.92,47.94,31049.8317
2007-06-01 10:40:00,47.95,48.12,47.95,48.09,41580.71870589512,47.95,48.12,47.95,48.09,41580.7187
2007-06-01 10:45:00,48.11,48.16,48.11,48.14,40603.62609922919,48.11,48.16,48.11,48.14,40603.6261
2007-06-01 10:50:00,48.14,48.16,48.04,48.08,28009.98805775703,48.14,48.16,48.04,48.08,28009.9881
2007-06-01 10:55:00,48.06,48.13,48.04,48.08,26924.329605905983,48.06,48.13,48.04,48.08,26924.3296
2007-06-01 11:00:00,48.08,48.09,48.03,48.08,35175.333839973944,48.08,48.09,48.03,48.08,35175.3338
2007-06-01 11:05:00,48.09,48.13,48.05,48.1,33546.84616219738,48.09,48.13,48.05,48.1,33546.8462
2007-06-01 11:10:00,48.1,48.1,48.05,48.06,13679.296493323202,48.1,48.1,48.05,48.06,13679.2965
2007-06-01 11:15:00,48.06,48.17,48.04,48.16,50917.38139181414,48.06,48.17,48.04,48.16,50917.3814
2007-06-01 11:20:00,48.16,48.16,48.1,48.1,77190.31592660949,48.16,48.16,48.1,48.1,77190.3159
2007-06-01 11:25:00,48.1,48.15,48.09,48.12,28118.55390294213,48.1,48.15,48.09,48.12,28118.5539
2007-06-01 11:30:00,48.14,48.14,48.09,48.11,27684.29052220172,48.14,48.14,48.09,48.11,27684.2905
2007-06-01 11:35:00,48.1,48.11,48.09,48.1,23124.52502442732,48.1,48.11,48.09,48.1,23124.525
2007-06-01 11:40:00,48.09,48.12,48.09,48.11,36369.5581370101,48.09,48.12,48.09,48.11,36369.5581
2007-06-01 11:45:00,48.11,48.11,48.04,48.04,23775.920095537946,48.11,48.11,48.04,48.04,23775.9201
2007-06-01 11:50:00,48.04,48.13,48.02,48.09,39192.27011182282,48.04,48.13,48.02,48.09,39192.2701
2007-06-01 11:55:00,48.09,48.1,48.05,48.08,25295.84192812941,48.09,48.1,48.05,48.08,25295.8419
2007-06-01 12:00:00,48.07,48.08,48.01,48.02,22255.99826294648,48.07,48.08,48.01,48.02,22255.9983
2007-06-01 12:05:00,48.02,48.04,47.95,47.98,21387.47150146564,48.02,48.04,47.95,47.98,21387.4715
2007-06-01 12:10:00,47.97,48.01,47.92,47.97,54065.790902182176,47.97,48.01,47.92,47.97,54065.7909
2007-06-01 12:15:00,47.94,47.98,47.93,47.93,13136.467267397677,47.94,47.98,47.93,47.93,13136.4673
2007-06-01 12:20:00,47.94,47.99,47.91,47.93,62533.92682662035,47.94,47.99,47.91,47.93,62533.9268
2007-06-01 12:25:00,47.93,48.03,47.9,48.02,17696.232765172077,47.93,48.03,47.9,48.02,17696.2328
2007-06-01 12:30:00,48.02,48.06,48.02,48.05,85115.62262512214,48.02,48.06,48.02,48.05,85115.6226
2007-06-01 12:35:00,48.04,48.11,47.96,48.0,46357.615894039736,48.04,48.11,47.96,48.0,46357.6159
2007-06-01 12:40:00,48.02,48.13,47.9,48.13,39409.40180219303,48.02,48.13,47.9,48.13,39409.4018
2007-06-01 12:45:00,48.12,48.16,47.91,47.96,47551.84019107589,48.12,48.16,47.91,47.96,47551.8402
2007-06-01 12:50:00,47.98,48.12,47.98,48.1,35066.76799478884,47.98,48.12,47.98,48.1,35066.768
2007-06-01 12:55:00,48.09,48.1,48.06,48.1,71870.58951253936,48.09,48.1,48.06,48.1,71870.5895
2007-06-01 13:00:00,48.11,48.12,48.06,48.12,17370.535229616762,48.11,48.12,48.06,48.12,17370.5352
2007-06-01 13:05:00,48.12,48.12,48.08,48.12,13570.730648138097,48.12,48.12,48.08,48.12,13570.7306
2007-06-01 13:10:00,48.11,48.13,48.07,48.08,16936.271848876346,48.11,48.13,48.07,48.08,16936.2718
2007-06-01 13:15:00,48.08,48.18,48.04,48.16,37238.08489849094,48.08,48.18,48.04,48.16,37238.0849
2007-06-01 13:20:00,48.16,48.17,48.08,48.14,18564.75952665292,48.16,48.17,48.08,48.14,18564.7595
2007-06-01 13:25:00,48.12,48.17,48.12,48.16,8793.833459993486,48.12,48.17,48.12,48.16,8793.8335
2007-06-01 13:30:00,48.16,48.18,48.1,48.12,27684.29052220172,48.16,48.18,48.1,48.12,27684.2905
2007-06-01 13:35:00,48.11,48.13,48.02,48.06,65356.63880143307,48.11,48.13,48.02,48.06,65356.6388
2007-06-01 13:40:00,48.04,48.05,48.02,48.04,16719.140158506136,48.04,48.05,48.02,48.04,16719.1402
2007-06-01 13:45:00,48.04,48.08,48.03,48.07,14656.389099989145,48.04,48.08,48.03,48.07,14656.3891
2007-06-01 13:50:00,48.08,48.1,48.01,48.1,21170.33981109543,48.08,48.1,48.01,48.1,21170.3398
2007-06-01 13:55:00,48.1,48.12,48.03,48.11,30289.87080664423,48.1,48.12,48.03,48.11,30289.8708
2007-06-01 14:00:00,48.09,48.14,48.09,48.13,22581.69579850179,48.09,48.14,48.09,48.13,22581.6958
2007-06-01 14:05:00,48.13,48.13,48.04,48.07,72847.6821192053,48.13,48.13,48.04,48.07,72847.6821
2007-06-01 14:10:00,48.07,48.12,48.06,48.06,28335.685593312344,48.07,48.12,48.06,48.06,28335.6856
2007-06-01 14:15:00,48.07,48.1,48.04,48.04,25621.539463684727,48.07,48.1,48.04,48.04,25621.5395
2007-06-01 14:20:00,48.04,48.06,48.01,48.06,49071.76202366736,48.04,48.06,48.01,48.06,49071.762
2007-06-01 14:25:00,48.06,48.07,48.05,48.05,24427.31516664857,48.06,48.07,48.05,48.05,24427.3152
2007-06-01 14:30:00,48.06,48.06,47.99,48.01,23558.788405167736,48.06,48.06,47.99,48.01,23558.7884
2007-06-01 14:35:00,48.01,48.02,47.97,48.01,44077.73314515254,48.01,48.02,47.97,48.01,44077.7331
2007-06-01 14:40:00,48.01,48.03,47.97,47.99,46683.31342959505,48.01,48.03,47.97,47.99,46683.3134
2007-06-01 14:45:00,48.0,48.06,48.0,48.06,28661.38312886766,48.0,48.06,48.0,48.06,28661.3831
2007-06-01 14:50:00,48.05,48.06,48.03,48.06,83704.26663771577,48.05,48.06,48.03,48.06,83704.2666
2007-06-01 14:55:00,48.07,48.08,47.99,48.07,40603.62609922919,48.07,48.08,47.99,48.07,40603.6261
2007-06-01 15:00:00,48.07,48.07,47.98,48.01,60471.17576810336,48.07,48.07,47.98,48.01,60471.1758
2007-06-01 15:05:00,48.01,48.07,48.01,48.07,28335.685593312344,48.01,48.07,48.01,48.07,28335.6856
2007-06-01 15:10:00,48.06,48.08,48.03,48.04,46574.747584409946,48.06,48.08,48.03,48.04,46574.7476
2007-06-01 15:15:00,48.04,48.06,48.04,48.06,43534.90391922701,48.04,48.06,48.04,48.06,43534.9039
2007-06-01 15:20:00,48.07,48.08,48.05,48.05,45923.35251329932,48.07,48.08,48.05,48.05,45923.3525
2007-06-01 15:25:00,48.06,48.14,48.06,48.08,22473.12995331669,48.06,48.14,48.06,48.08,22473.13
2007-06-01 15:30:00,48.09,48.14,48.04,48.04,137552.92584952773,48.09,48.14,48.04,48.04,137552.9258
2007-06-01 15:35:00,48.04,48.08,48.02,48.07,63511.01943328629,48.04,48.08,48.02,48.07,63511.0194
2007-06-01 15:40:00,48.08,48.14,48.06,48.14,84898.49093475193,48.08,48.14,48.06,48.14,84898.4909
2007-06-01 15:45:00,48.14,48.17,48.09,48.1,111171.42546954728,48.14,48.17,48.09,48.1,111171.4255
2007-06-01 15:50:00,48.11,48.12,48.08,48.1,137552.92584952773,48.11,48.12,48.08,48.1,137552.9258
2007-06-01 15:55:00,48.1,48.17,48.06,48.13,100966.23602214744,48.1,48.17,48.06,48.13,100966.236
2007-06-04 09:30:00,47.67,47.86,47.67,47.69,116599.71772880253,47.67,47.86,47.67,47.69,116599.7177
2007-06-04 09:35:00,47.71,47.78,47.62,47.77,128541.96069916405,47.71,47.78,47.62,47.77,128541.9607
2007-06-04 09:40:00,47.78,47.99,47.76,47.88,95863.64129844752,47.78,47.99,47.76,47.88,95863.6413
2007-06-04 09:45:00,47.89,48.03,47.88,47.91,54717.185973292806,47.89,48.03,47.88,47.91,54717.186
2007-06-04 09:50:00,47.91,47.91,47.81,47.81,58299.85886440126,47.91,47.91,47.81,47.81,58299.8589
2007-06-04 09:55:00,47.81,47.82,47.8,47.8,26707.197915535773,47.81,47.82,47.8,47.8,26707.1979
2007-06-04 10:00:00,47.81,47.83,47.77,47.8,67962.2190858756,47.81,47.83,47.77,47.8,67962.2191
2007-06-04 10:05:00,47.81,47.95,47.78,47.95,58625.55639995658,47.81,47.95,47.78,47.95,58625.5564
2007-06-04 10:10:00,47.95,48.04,47.89,47.89,66767.99478883944,47.95,48.04,47.89,47.89,66767.9948
2007-06-04 10:15:00,47.9,47.92,47.9,47.92,21930.300727391164,47.9,47.92,47.9,47.92,21930.3007
2007-06-04 10:20:00,47.91,48.0,47.88,47.9,43209.2063836717,47.91,48.0,47.88,47.9,43209.2064
2007-06-04 10:25:00,47.91,48.06,47.91,47.99,81750.0814243839,47.91,48.06,47.91,47.99,81750.0814
2007-06-04 10:30:00,47.98,48.01,47.95,47.96,29095.64650960808,47.98,48.01,47.95,47.96,29095.6465
2007-06-04 10:35:00,47.97,48.03,47.91,47.95,91412.4416458582,47.97,48.03,47.91,47.95,91412.4416
2007-06-04 10:40:00,47.95,47.96,47.9,47.93,48528.93279774183,47.95,47.96,47.9,47.93,48528.9328
2007-06-04 10:45:00,47.93,47.95,47.89,47.89,52220.17153403539,47.93,47.95,47.89,47.89,52220.1715
2007-06-04 10:50:00,47.89,47.91,47.82,47.85,42014.98208663554,47.89,47.91,47.82,47.85,42014.9821
2007-06-04 10:55:00,47.85,47.91,47.81,47.87,33981.1095429378,47.85,47.91,47.81,47.87,33981.1095
2007-06-04 11:00:00,47.88,47.94,47.86,47.9,46031.91835848442,47.88,47.94,47.86,47.9,46031.9184
2007-06-04 11:05:00,47.89,47.91,47.89,47.9,27792.85636738682,47.89,47.91,47.89,47.9,27792.8564
2007-06-04 11:10:00,47.9,47.92,47.89,47.92,49831.72293996309,47.9,47.92,47.89,47.92,49831.7229
2007-06-04 11:15:00,47.92,47.92,47.9,47.92,17044.837694061447,47.92,47.92,47.9,47.92,17044.8377
2007-06-04 11:20:00,47.92,47.94,47.9,47.92,13027.901422212572,47.92,47.94,47.9,47.92,13027.9014
2007-06-04 11:25:00,47.92,47.93,47.89,47.91,46140.484203669526,47.92,47.93,47.89,47.91,46140.4842
2007-06-04 11:30:00,47.91,47.95,47.9,47.9,186950.3854087504,47.91,47.95,47.9,47.9,186950.3854
2007-06-04 11:35:00,47.91,47.97,47.9,47.96,23233.09086961242,47.91,47.97,47.9,47.96,23233.0909
2007-06-04 11:40:00,47.95,48.0,47.9,47.92,29312.77819997829,47.95,48.0,47.9,47.92,29312.7782
2007-06-04 11:45:00,47.92,47.94,47.9,47.91,24535.88101183368,47.92,47.94,47.9,47.91,24535.881
2007-06-04 11:50:00,47.92,47.92,47.9,47.9,9879.491911844534,47.92,47.92,47.9,47.9,9879.4919
2007-06-04 11:55:00,47.91,47.95,47.9,47.91,29638.4757355336,47.91,47.95,47.9,47.91,29638.4757
2007-06-04 12:00:00,47.91,47.93,47.9,47.92,21278.90565628053,47.91,47.93,47.9,47.92,21278.9057
2007-06-04 12:05:00,47.92,47.92,47.91,47.92,22798.827488872,47.92,47.92,47.91,47.92,22798.8275
2007-06-04 12:10:00,47.91,47.92,47.9,47.9,9553.79437628922,47.91,47.92,47.9,47.9,9553.7944
2007-06-04 12:15:00,47.9,47.94,47.9,47.94,48420.36695255672,47.9,47.94,47.9,47.94,48420.367
2007-06-04 12:20:00,47.93,48.01,47.92,47.97,25838.671154054937,47.93,48.01,47.92,47.97,25838.6712
2007-06-04 12:25:00,47.97,48.01,47.96,47.98,12485.072196287048,47.97,48.01,47.96,47.98,12485.0722
2007-06-04 12:30:00,47.99,47.99,47.92,47.94,14873.520790359353,47.99,47.99,47.92,47.94,14873.5208
2007-06-04 12:35:00,47.94,47.94,47.9,47.92,27250.02714146129,47.94,47.94,47.9,47.92,27250.0271
2007-06-04 12:40:00,47.93,47.94,47.88,47.9,86852.67614808382,47.93,47.94,47.88,47.9,86852.6761
2007-06-04 12:45:00,47.9,47.92,47.9,47.91,23558.788405167736,47.9,47.92,47.9,47.91,23558.7884
2007-06-04 12:50:00,47.91,47.92,47.9,47.91,194332.86288133755,47.91,47.92,47.9,47.91,194332.8629
2007-06-04 12:55:00,47.92,47.92,47.9,47.9,106937.3575073282,47.92,47.92,47.9,47.9,106937.3575
2007-06-04 13:00:00,47.91,47.92,47.91,47.92,11073.716208880687,47.91,47.92,47.91,47.92,11073.7162
2007-06-04 13:05:00,47.91,47.92,47.9,47.91,38758.0067310824,47.91,47.92,47.9,47.91,38758.0067
2007-06-04 13:10:00,47.91,47.94,47.91,47.94,19216.154597763543,47.91,47.94,47.91,47.94,19216.1546
2007-06-04 13:15:00,47.93,47.94,47.9,47.9,12810.769731842363,47.93,47.94,47.9,47.9,12810.7697
2007-06-04 13:20:00,47.92,47.92,47.88,47.9,28769.948974052764,47.92,47.92,47.88,47.9,28769.949
2007-06-04 13:25:00,47.91,47.92,47.88,47.92,33763.97785256759,47.91,47.92,47.88,47.92,33763.9779
2007-06-04 13:30:00,47.91,47.95,47.9,47.92,71870.58951253936,47.91,47.95,47.9,47.92,71870.5895
2007-06-04 13:35:00,47.92,47.93,47.89,47.91,29204.212354793184,47.92,47.93,47.89,47.91,29204.2124
2007-06-04 13:40:00,47.91,47.92,47.9,47.91,25295.84192812941,47.91,47.92,47.9,47.91,25295.8419
2007-06-04 13:45:00,47.91,47.92,47.9,47.92,9662.360221474324,47.91,47.92,47.9,47.92,9662.3602
2007-06-04 13:50:00,47.92,47.92,47.9,47.91,11725.111279991315,47.92,47.92,47.9,47.91,11725.1113
2007-06-04 13:55:00,47.9,47.93,47.9,47.92,21604.60319183585,47.9,47.93,47.9,47.92,21604.6032
2007-06-04 14:00:00,47.91,47.92,47.9,47.9,30832.700032569755,47.91,47.92,47.9,47.9,30832.7
2007-06-04 14:05:00,47.91,47.93,47.88,47.92,137987.18923026815,47.91,47.93,47.88,47.92,137987.1892
2007-06-04 14:10:00,47.91,47.94,47.9,47.9,58082.72717403105,47.91,47.94,47.9,47.9,58082.7272
2007-06-04 14:15:00,47.91,47.92,47.87,47.87,46357.615894039736,47.91,47.92,47.87,47.87,46357.6159
2007-06-04 14:20:00,47.87,47.91,47.86,47.89,30941.26587775486,47.87,47.91,47.86,47.89,30941.2659
2007-06-04 14:25:00,47.89,47.93,47.89,47.9,44946.25990663337,47.89,47.93,47.89,47.9,44946.2599
2007-06-04 14:30:00,47.9,47.93,47.9,47.92,49723.157094777984,47.9,47.93,47.9,47.92,49723.1571
2007-06-04 14:35:00,47.92,47.92,47.9,47.91,25730.10530886983,47.92,47.92,47.9,47.91,25730.1053
2007-06-04 14:40:00,47.9,47.91,47.87,47.88,35609.597220714364,47.9,47.91,47.87,47.88,35609.5972
2007-06-04 14:45:00,47.88,47.91,47.87,47.9,46683.31342959505,47.88,47.91,47.87,47.9,46683.3134
2007-06-04 14:50:00,47.89,47.91,47.89,47.9,43752.03560959722,47.89,47.91,47.89,47.9,43752.0356
2007-06-04 14:55:00,47.89,47.91,47.89,47.9,27467.158831831508,47.89,47.91,47.89,47.9,27467.1588
2007-06-04 15:00:00,47.9,47.92,47.9,47.91,39735.09933774835,47.9,47.92,47.9,47.91,39735.0993
2007-06-04 15:05:00,47.92,47.92,47.87,47.9,148843.77374877865,47.92,47.92,47.87,47.9,148843.7737
2007-06-04 15:10:00,47.91,47.92,47.87,47.91,59494.08316143741,47.91,47.92,47.87,47.91,59494.0832
2007-06-04 15:15:00,47.91,47.94,47.9,47.91,180110.7371620888,47.91,47.94,47.9,47.91,180110.7372
2007-06-04 15:20:00,47.91,47.93,47.9,47.91,83595.70079253067,47.91,47.93,47.9,47.91,83595.7008
2007-06-04 15:25:00,47.92,47.92,47.91,47.92,54608.6201281077,47.92,47.92,47.91,47.92,54608.6201
2007-06-04 15:30:00,47.92,47.92,47.92,47.92,38323.74335034198,47.92,47.92,47.92,47.92,38323.7434
2007-06-04 15:35:00,47.92,47.93,47.91,47.93,78601.67191401585,47.92,47.93,47.91,47.93,78601.6719
2007-06-04 15:40:00,47.92,47.94,47.92,47.92,59494.08316143741,47.92,47.94,47.92,47.92,59494.0832
2007-06-04 15:45:00,47.92,48.04,47.92,48.01,144826.83747692977,47.92,48.04,47.92,48.01,144826.8375
2007-06-04 15:50:00,48.01,48.04,47.97,48.04,113668.43990880468,48.01,48.04,47.97,48.04,113668.4399
2007-06-04 15:55:00,48.04,48.15,48.04,48.1,215394.63684724784,48.04,48.15,48.04,48.1,215394.6368
2007-06-05 09:30:00,47.89,48.05,47.89,48.05,66333.73140809902,47.89,48.05,47.89,48.05,66333.7314
2007-06-05 09:35:00,48.05,48.08,47.99,47.99,45054.82575181848,48.05,48.08,47.99,47.99,45054.8258
2007-06-05 09:40:00,48.0,48.08,47.97,48.07,45271.95744218869,48.0,48.08,47.97,48.07,45271.9574
2007-06-05 09:45:00,48.06,48.06,48.0,48.04,42449.24546737597,48.06,48.06,48.0,48.04,42449.2455
2007-06-05 09:50:00,48.04,48.08,48.0,48.04,50591.68385625882,48.04,48.08,48.0,48.04,50591.6839
2007-06-05 09:55:00,48.04,48.06,47.97,47.99,53305.82998588644,48.04,48.06,47.97,47.99,53305.83
2007-06-05 10:00:00,47.99,48.06,47.97,47.99,64813.80957550755,47.99,48.06,47.97,47.99,64813.8096
2007-06-05 10:05:00,47.99,47.99,47.94,47.95,59711.21485180762,47.99,47.99,47.94,47.95,59711.2149
2007-06-05 10:10:00,47.95,47.97,47.79,47.81,99554.88003474109,47.95,47.97,47.79,47.81,99554.88
2007-06-05 10:15:00,47.81,47.81,47.77,47.81,82835.73987623493,47.81,47.81,47.77,47.81,82835.7399
2007-06-05 10:20:00,47.81,47.81,47.73,47.74,123873.62935620456,47.81,47.81,47.73,47.74,123873.6294
2007-06-05 10:25:00,47.73,47.75,47.69,47.69,123222.23428509392,47.73,47.75,47.69,47.69,123222.2343
2007-06-05 10:30:00,47.69,47.69,47.62,47.67,133644.55542286398,47.69,47.69,47.62,47.67,133644.5554
2007-06-05 10:35:00,47.66,47.75,47.66,47.72,52437.3032244056,47.66,47.75,47.66,47.72,52437.3032
2007-06-05 10:40:00,47.72,47.73,47.69,47.69,58191.29301921616,47.72,47.73,47.69,47.69,58191.293
2007-06-05 10:45:00,47.7,47.74,47.69,47.74,70784.93106068831,47.7,47.74,47.69,47.74,70784.9311
2007-06-05 10:50:00,47.75,47.91,47.75,47.91,56888.5028769949,47.75,47.91,47.75,47.91,56888.5029
2007-06-05 10:55:00,47.9,47.99,47.88,47.99,46466.18173922484,47.9,47.99,47.88,47.99,46466.1817
2007-06-05 11:00:00,47.98,47.99,47.95,47.96,36369.5581370101,47.98,47.99,47.95,47.96,36369.5581
2007-06-05 11:05:00,47.95,47.95,47.88,47.94,28552.817283682554,47.95,47.95,47.88,47.94,28552.8173
2007-06-05 11:10:00,47.94,47.95,47.87,47.87,37672.34827923135,47.94,47.95,47.87,47.87,37672.3483
2007-06-05 11:15:00,47.87,47.88,47.78,47.83,38975.13842145261,47.87,47.88,47.78,47.83,38975.1384
2007-06-05 11:20:00,47.83,47.88,47.78,47.81,36478.1239821952,47.83,47.88,47.78,47.81,36478.124
2007-06-05 11:25:00,47.81,47.84,47.8,47.83,46900.44511996526,47.81,47.84,47.8,47.83,46900.4451
2007-06-05 11:30:00,47.82,47.84,47.78,47.84,44837.69406144827,47.82,47.84,47.78,47.84,44837.6941
2007-06-05 11:35:00,47.83,47.84,47.81,47.81,33438.28031701227,47.83,47.84,47.81,47.81,33438.2803
2007-06-05 11:40:00,47.81,47.81,47.79,47.79,29529.9098903485,47.81,47.81,47.79,47.79,29529.9099
2007-06-05 11:45:00,47.8,47.8,47.78,47.78,21496.037346650744,47.8,47.8,47.78,47.78,21496.0373
2007-06-05 11:50:00,47.78,47.81,47.78,47.8,32569.75355553143,47.78,47.81,47.78,47.8,32569.7536
2007-06-05 11:55:00,47.79,47.8,47.78,47.79,39517.96764737814,47.79,47.8,47.78,47.79,39517.9676
2007-06-05 12:00:00,47.78,47.89,47.78,47.85,105743.13321029204,47.78,47.89,47.78,47.85,105743.1332
2007-06-05 12:05:00,47.86,48.05,47.85,47.95,98034.9582021496,47.86,48.05,47.85,47.95,98034.9582
2007-06-05 12:10:00,47.94,47.94,47.84,47.92,31809.792639235697,47.94,47.94,47.84,47.92,31809.7926
2007-06-05 12:15:00,47.91,47.91,47.81,47.83,33004.01693627185,47.91,47.91,47.81,47.83,33004.0169
2007-06-05 12:20:00,47.83,47.87,47.79,47.8,21930.300727391164,47.83,47.87,47.79,47.8,21930.3007
2007-06-05 12:25:00,47.81,47.81,47.79,47.8,29204.212354793184,47.81,47.81,47.79,47.8,29204.2124
2007-06-05 12:30:00,47.81,47.83,47.8,47.81,48528.93279774183,47.81,47.83,47.8,47.81,48528.9328
2007-06-05 12:35:00,47.81,47.83,47.76,47.82,45706.22082292911,47.81,47.83,47.76,47.82,45706.2208
2007-06-05 12:40:00,47.82,47.86,47.81,47.86,28769.948974052764,47.82,47.86,47.81,47.86,28769.949
2007-06-05 12:45:00,47.85,47.89,47.85,47.85,35283.89968515905,47.85,47.89,47.85,47.85,35283.8997
2007-06-05 12:50:00,47.85,47.87,47.85,47.86,17587.666919986972,47.85,47.87,47.85,47.86,17587.6669
2007-06-05 12:55:00,47.85,47.86,47.84,47.85,23233.09086961242,47.85,47.86,47.84,47.85,23233.0909
2007-06-05 13:00:00,47.84,47.84,47.81,47.82,34632.50461404842,47.84,47.84,47.81,47.82,34632.5046
2007-06-05 13:05:00,47.82,47.9,47.82,47.89,29747.041580718706,47.82,47.9,47.82,47.89,29747.0416
2007-06-05 13:10:00,47.89,47.95,47.83,47.83,59059.819780697,47.89,47.95,47.83,47.83,59059.8198
2007-06-05 13:15:00,47.83,47.92,47.83,47.92,27684.29052220172,47.83,47.92,47.83,47.92,27684.2905
2007-06-05 13:20:00,47.92,47.92,47.83,47.87,27684.29052220172,47.92,47.92,47.83,47.87,27684.2905
2007-06-05 13:25:00,47.87,47.88,47.87,47.88,9662.360221474324,47.87,47.88,47.87,47.88,9662.3602
2007-06-05 13:30:00,47.87,47.88,47.81,47.86,48420.36695255672,47.87,47.88,47.81,47.86,48420.367
2007-06-05 13:35:00,47.85,47.92,47.85,47.92,21713.169037020954,47.85,47.92,47.85,47.92,21713.169
2007-06-05 13:40:00,47.92,47.92,47.83,47.85,36043.860601454784,47.92,47.92,47.83,47.85,36043.8606
2007-06-05 13:45:00,47.85,47.9,47.85,47.9,13570.730648138097,47.85,47.9,47.85,47.9,13570.7306
2007-06-05 13:50:00,47.89,47.92,47.89,47.91,35609.597220714364,47.89,47.92,47.89,47.91,35609.5972
2007-06-05 13:55:00,47.91,47.91,47.89,47.89,41363.587015524914,47.91,47.91,47.89,47.89,41363.587
2007-06-05 14:00:00,47.89,47.9,47.89,47.89,16502.008468135926,47.89,47.9,47.89,47.89,16502.0085
2007-06-05 14:05:00,47.89,47.9,47.88,47.9,90109.65150363695,47.89,47.9,47.88,47.9,90109.6515
2007-06-05 14:10:00,47.9,47.9,47.87,47.88,38758.0067310824,47.9,47.9,47.87,47.88,38758.0067
2007-06-05 14:15:00,47.89,47.9,47.88,47.9,39735.09933774835,47.89,47.9,47.88,47.9,39735.0993
2007-06-05 14:20:00,47.9,47.9,47.85,47.85,62859.62436217566,47.9,47.9,47.85,47.85,62859.6244
2007-06-05 14:25:00,47.86,47.87,47.84,47.85,51460.21061773966,47.86,47.87,47.84,47.85,51460.2106
2007-06-05 14:30:00,47.85,47.86,47.84,47.84,47877.537726631206,47.85,47.86,47.84,47.84,47877.5377
2007-06-05 14:35:00,47.84,47.87,47.84,47.87,37672.34827923135,47.84,47.87,47.84,47.87,37672.3483
2007-06-05 14:40:00,47.86,47.92,47.86,47.91,58951.25393551189,47.86,47.92,47.86,47.91,58951.2539
2007-06-05 14:45:00,47.91,47.91,47.9,47.91,47334.70850070568,47.91,47.91,47.9,47.91,47334.7085
2007-06-05 14:50:00,47.91,47.91,47.85,47.86,72630.5504288351,47.91,47.91,47.85,47.86,72630.5504
2007-06-05 14:55:00,47.85,47.94,47.85,47.91,112582.78145695364,47.85,47.94,47.85,47.91,112582.7815
2007-06-05 15:00:00,47.9,47.93,47.86,47.87,117142.54695472804,47.9,47.93,47.86,47.87,117142.547
2007-06-05 15:05:00,47.87,47.88,47.86,47.87,80664.42297253285,47.87,47.88,47.86,47.87,80664.423
2007-06-05 15:10:00,47.87,47.92,47.86,47.86,65465.20464661818,47.87,47.92,47.86,47.86,65465.2046
2007-06-05 15:15:00,47.86,47.9,47.83,47.83,299858.8644012594,47.86,47.9,47.83,47.83,299858.8644
2007-06-05 15:20:00,47.82,47.88,47.81,47.86,93149.49516881988,47.82,47.88,47.81,47.86,93149.4952
2007-06-05 15:25:00,47.86,47.92,47.85,47.92,228531.1041146456,47.86,47.92,47.85,47.92,228531.1041
2007-06-05 15:30:00,47.92,47.92,47.88,47.89,55260.01519921833,47.92,47.92,47.88,47.89,55260.0152
2007-06-05 15:35:00,47.89,47.9,47.87,47.89,77516.0134621648,47.89,47.9,47.87,47.89,77516.0135
2007-06-05 15:40:00,47.9,47.92,47.89,47.92,103897.51384214529,47.9,47.92,47.89,47.92,103897.5138
2007-06-05 15:45:00,47.92,47.92,47.91,47.92,64922.37542069265,47.92,47.92,47.91,47.92,64922.3754
2007-06-05 15:50:00,47.91,47.92,47.81,47.86,124199.32689175986,47.91,47.92,47.81,47.86,124199.3269
2007-06-05 15:55:00,47.86,47.93,47.85,47.92,230159.5917924221,47.86,47.93,47.85,47.92,230159.5918
2007-06-06 09:30:00,47.82,47.88,47.8,47.83,46683.31342959505,47.82,47.88,47.8,47.83,46683.3134
2007-06-06 09:35:00,47.83,47.85,47.71,47.71,57648.46379329063,47.83,47.85,47.71,47.71,57648.4638
2007-06-06 09:40:00,47.71,47.74,47.71,47.74,35501.03137552926,47.71,47.74,47.71,47.74,35501.0314
2007-06-06 09:45:00,47.74,47.8,47.72,47.72,93583.75854956033,47.74,47.8,47.72,47.72,93583.7585
2007-06-06 09:50:00,47.72,47.87,47.72,47.86,93040.9293236348,47.72,47.87,47.72,47.86,93040.9293
2007-06-06 09:55:00,47.85,47.9,47.81,47.81,71979.15535772446,47.85,47.9,47.81,47.81,71979.1554
2007-06-06 10:00:00,47.81,47.86,47.78,47.8,83487.13494734556,47.81,47.86,47.78,47.8,83487.1349
2007-06-06 10:05:00,47.79,47.8,47.71,47.74,167842.79665617197,47.79,47.8,47.71,47.74,167842.7967
2007-06-06 10:10:00,47.73,47.84,47.71,47.81,64162.41450439692,47.73,47.84,47.71,47.81,64162.4145
2007-06-06 10:15:00,47.82,47.89,47.81,47.88,47877.537726631206,47.82,47.89,47.81,47.88,47877.5377
2007-06-06 10:20:00,47.87,47.9,47.81,47.81,75236.13071327761,47.87,47.9,47.81,47.81,75236.1307
2007-06-06 10:25:00,47.81,47.85,47.81,47.84,64053.84865921181,47.81,47.85,47.81,47.84,64053.8487
2007-06-06 10:30:00,47.85,47.88,47.81,47.85,42449.24546737597,47.85,47.88,47.81,47.85,42449.2455
2007-06-06 10:35:00,47.86,47.87,47.78,47.81,53957.22505699707,47.86,47.87,47.78,47.81,53957.2251
2007-06-06 10:40:00,47.81,47.84,47.78,47.83,67962.2190858756,47.81,47.84,47.78,47.83,67962.2191
2007-06-06 10:45:00,47.83,47.87,47.82,47.87,69807.83845402236,47.83,47.87,47.82,47.87,69807.8385
2007-06-06 10:50:00,47.86,47.9,47.78,47.87,47226.142655520576,47.86,47.9,47.78,47.87,47226.1427
2007-06-06 10:55:00,47.85,47.85,47.79,47.79,54825.75181847791,47.85,47.85,47.79,47.79,54825.7518
2007-06-06 11:00:00,47.79,47.81,47.73,47.77,36912.38736293562,47.79,47.81,47.73,47.77,36912.3874
2007-06-06 11:05:00,47.77,47.85,47.77,47.85,24861.578547388992,47.77,47.85,47.77,47.85,24861.5785
2007-06-06 11:10:00,47.84,47.85,47.8,47.81,28118.55390294213,47.84,47.85,47.8,47.81,28118.5539
2007-06-06 11:15:00,47.81,47.84,47.8,47.84,29312.77819997829,47.81,47.84,47.8,47.84,29312.7782
2007-06-06 11:20:00,47.84,47.84,47.74,47.77,30832.700032569755,47.84,47.84,47.74,47.77,30832.7
2007-06-06 11:25:00,47.77,47.82,47.76,47.76,24101.61763109326,47.77,47.82,47.76,47.76,24101.6176
2007-06-06 11:30:00,47.77,47.81,47.75,47.81,19758.98382368907,47.77,47.81,47.75,47.81,19758.9838
2007-06-06 11:35:00,47.81,47.81,47.74,47.75,16176.31093258061,47.81,47.81,47.74,47.75,16176.3109
2007-06-06 11:40:00,47.76,47.81,47.76,47.8,30724.13418738465,47.76,47.81,47.76,47.8,30724.1342
2007-06-06 11:45:00,47.81,47.81,47.73,47.77,43209.2063836717,47.81,47.81,47.73,47.77,43209.2064
2007-06-06 11:50:00,47.77,47.87,47.77,47.84,37672.34827923135,47.77,47.87,47.77,47.84,37672.3483
2007-06-06 11:55:00,47.84,47.85,47.76,47.81,25404.40777331452,47.84,47.85,47.76,47.81,25404.4078
2007-06-06 12:00:00,47.81,47.85,47.81,47.83,24427.31516664857,47.81,47.85,47.81,47.83,24427.3152
2007-06-06 12:05:00,47.84,47.9,47.84,47.9,33112.58278145696,47.84,47.9,47.84,47.9,33112.5828
2007-06-06 12:10:00,47.9,47.92,47.89,47.92,47551.84019107589,47.9,47.92,47.89,47.92,47551.8402
2007-06-06 12:15:00,47.92,47.92,47.88,47.89,47768.9718814461,47.92,47.92,47.88,47.89,47768.9719
2007-06-06 12:20:00,47.9,47.92,47.84,47.87,37889.47996960156,47.9,47.92,47.84,47.87,37889.48
2007-06-06 12:25:00,47.88,47.92,47.8,47.81,31701.22679405059,47.88,47.92,47.8,47.81,31701.2268
2007-06-06 12:30:00,47.81,47.84,47.81,47.83,7599.609162957334,47.81,47.84,47.81,47.83,7599.6092
2007-06-06 12:35:00,47.83,47.84,47.79,47.83,26055.802844425143,47.83,47.84,47.79,47.83,26055.8028
2007-06-06 12:40:00,47.82,47.84,47.81,47.81,13679.296493323202,47.82,47.84,47.81,47.81,13679.2965
2007-06-06 12:45:00,47.81,47.83,47.81,47.81,14764.95494517425,47.81,47.83,47.81,47.81,14764.9549
2007-06-06 12:50:00,47.81,47.83,47.81,47.81,11507.979589621104,47.81,47.83,47.81,47.81,11507.9796
2007-06-06 12:55:00,47.82,47.84,47.8,47.82,13136.467267397677,47.82,47.84,47.8,47.82,13136.4673
2007-06-06 13:00:00,47.81,47.83,47.77,47.8,29529.9098903485,47.81,47.83,47.77,47.8,29529.9099
2007-06-06 13:05:00,47.81,47.81,47.78,47.78,28552.817283682554,47.81,47.81,47.78,47.78,28552.8173
2007-06-06 13:10:00,47.78,47.84,47.72,47.83,85658.45185104766,47.78,47.84,47.72,47.83,85658.4519
2007-06-06 13:15:00,47.84,47.85,47.81,47.82,57105.63456736511,47.84,47.85,47.81,47.82,57105.6346
2007-06-06 13:20:00,47.81,47.83,47.76,47.83,35718.16306589947,47.81,47.83,47.76,47.83,35718.1631
2007-06-06 13:25:00,47.83,47.84,47.78,47.81,38649.4408858973,47.83,47.84,47.78,47.81,38649.4409
2007-06-06 13:30:00,47.81,47.83,47.8,47.83,36912.38736293562,47.81,47.83,47.8,47.83,36912.3874
2007-06-06 13:35:00,47.83,47.83,47.76,47.77,20627.510585169905,47.83,47.83,47.76,47.77,20627.5106
2007-06-06 13:40:00,47.78,47.8,47.76,47.78,46683.31342959505,47.78,47.8,47.76,47.78,46683.3134
2007-06-06 13:45:00,47.79,47.81,47.77,47.81,56019.97611551406,47.79,47.81,47.77,47.81,56019.9761
2007-06-06 13:50:00,47.8,47.81,47.79,47.81,38215.17750515688,47.8,47.81,47.79,47.81,38215.1775
2007-06-06 13:55:00,47.81,47.85,47.81,47.85,18999.022907393333,47.81,47.85,47.81,47.85,18999.0229
2007-06-06 14:00:00,47.85,47.85,47.83,47.83,13787.862338508306,47.85,47.85,47.83,47.83,13787.8623
2007-06-06 14:05:00,47.83,47.85,47.82,47.84,308001.30279014225,47.83,47.85,47.82,47.84,308001.3028
2007-06-06 14:10:00,47.84,47.85,47.81,47.83,48637.49864292693,47.84,47.85,47.81,47.83,48637.4986
2007-06-06 14:15:00,47.83,47.85,47.81,47.84,22364.564108131584,47.83,47.85,47.81,47.84,22364.5641
2007-06-06 14:20:00,47.84,47.84,47.81,47.81,25404.40777331452,47.84,47.84,47.81,47.81,25404.4078
2007-06-06 14:25:00,47.81,47.87,47.8,47.81,53957.22505699707,47.81,47.87,47.8,47.81,53957.2251
2007-06-06 14:30:00,47.82,47.85,47.81,47.83,40277.92856367387,47.82,47.85,47.81,47.83,40277.9286
2007-06-06 14:35:00,47.83,47.84,47.81,47.83,20627.510585169905,47.83,47.84,47.81,47.83,20627.5106
2007-06-06 14:40:00,47.83,47.87,47.81,47.87,38106.61165997177,47.83,47.87,47.81,47.87,38106.6117
2007-06-06 14:45:00,47.86,47.87,47.81,47.81,33546.84616219738,47.86,47.87,47.81,47.81,33546.8462
2007-06-06 14:50:00,47.81,47.84,47.81,47.83,32786.88524590164,47.81,47.84,47.81,47.83,32786.8852
2007-06-06 14:55:00,47.83,47.89,47.82,47.88,38866.57257626751,47.83,47.89,47.82,47.88,38866.5726
2007-06-06 15:00:00,47.87,47.9,47.87,47.89,89783.95396808164,47.87,47.9,47.87,47.89,89783.954
2007-06-06 15:05:00,47.89,47.9,47.82,47.84,79144.50113994138,47.89,47.9,47.82,47.84,79144.5011
2007-06-06 15:10:00,47.84,47.84,47.81,47.81,52871.56660514602,47.84,47.84,47.81,47.81,52871.5666
2007-06-06 15:15:00,47.81,47.88,47.81,47.86,49288.89371403757,47.81,47.88,47.81,47.86,49288.8937
2007-06-06 15:20:00,47.86,47.89,47.83,47.84,47660.406036261,47.86,47.89,47.83,47.84,47660.406
2007-06-06 15:25:00,47.83,47.87,47.83,47.84,40495.06025404408,47.83,47.87,47.83,47.84,40495.0603
2007-06-06 15:30:00,47.84,47.86,47.81,47.86,160894.58256432528,47.84,47.86,47.81,47.86,160894.5826
2007-06-06 15:35:00,47.85,47.87,47.85,47.86,159808.92411247423,47.85,47.87,47.85,47.86,159808.9241
2007-06-06 15:40:00,47.87,47.92,47.86,47.87,83270.00325697535,47.87,47.92,47.86,47.87,83270.0033
2007-06-06 15:45:00,47.88,47.9,47.84,47.88,108348.71349473456,47.88,47.9,47.84,47.88,108348.7135
2007-06-06 15:50:00,47.88,47.9,47.81,47.81,175768.10335468463,47.88,47.9,47.81,47.81,175768.1034
2007-06-06 15:55:00,47.81,47.99,47.81,47.82,292693.5186190425,47.81,47.99,47.81,47.82,292693.5186
2007-06-07 09:30:00,47.6,47.99,47.6,47.74,168385.6258820975,47.6,47.99,47.6,47.74,168385.6259
2007-06-07 09:35:00,47.74,47.74,47.62,47.62,79035.93529475627,47.74,47.74,47.62,47.62,79035.9353
2007-06-07 09:40:00,47.62,47.82,47.62,47.81,55260.01519921833,47.62,47.82,47.62,47.81,55260.0152
2007-06-07 09:45:00,47.81,47.88,47.75,47.77,59059.819780697,47.81,47.88,47.75,47.77,59059.8198
2007-06-07 09:50:00,47.76,47.78,47.71,47.78,69156.44338291173,47.76,47.78,47.71,47.78,69156.4434
2007-06-07 09:55:00,47.8,47.81,47.72,47.74,27575.724677016613,47.8,47.81,47.72,47.74,27575.7247
2007-06-07 10:00:00,47.75,47.76,47.67,47.67,23667.35425035284,47.75,47.76,47.67,47.67,23667.3543
2007-06-07 10:05:00,47.68,47.79,47.66,47.73,53088.69829551623,47.68,47.79,47.66,47.73,53088.6983
2007-06-07 10:10:00,47.72,47.81,47.71,47.8,35175.333839973944,47.72,47.81,47.71,47.8,35175.3338
2007-06-07 10:15:00,47.81,47.81,47.69,47.71,335468.4616219737,47.81,47.81,47.69,47.71,335468.4616
2007-06-07 10:20:00,47.71,47.8,47.7,47.75,136575.8332428618,47.71,47.8,47.7,47.75,136575.8332
2007-06-07 10:25:00,47.74,47.74,47.69,47.69,28878.51481923787,47.74,47.74,47.69,47.69,28878.5148
2007-06-07 10:30:00,47.69,47.77,47.69,47.75,46140.484203669526,47.69,47.77,47.69,47.75,46140.4842
2007-06-07 10:35:00,47.75,47.76,47.68,47.7,49831.72293996309,47.75,47.76,47.68,47.7,49831.7229
2007-06-07 10:40:00,47.7,47.72,47.69,47.72,38975.13842145261,47.7,47.72,47.69,47.72,38975.1384
2007-06-07 10:45:00,47.72,47.74,47.7,47.7,33221.14862664206,47.72,47.74,47.7,47.7,33221.1486
2007-06-07 10:50:00,47.69,47.71,47.65,47.67,80338.72543697753,47.69,47.71,47.65,47.67,80338.7254
2007-06-07 10:55:00,47.66,47.69,47.64,47.68,44403.430680707854,47.66,47.69,47.64,47.68,44403.4307
2007-06-07 11:00:00,47.68,47.74,47.66,47.66,103897.51384214529,47.68,47.74,47.66,47.66,103897.5138
2007-06-07 11:05:00,47.67,47.69,47.62,47.62,52003.03984366518,47.67,47.69,47.62,47.62,52003.0398
2007-06-07 11:10:00,47.62,47.64,47.55,47.56,56997.06872218,47.62,47.64,47.55,47.56,56997.0687
2007-06-07 11:15:00,47.56,47.57,47.5,47.52,91738.13918141351,47.56,47.57,47.5,47.52,91738.1392
2007-06-07 11:20:00,47.52,47.62,47.49,47.6,83378.56910216046,47.52,47.62,47.49,47.6,83378.5691
2007-06-07 11:25:00,47.61,47.68,47.58,47.65,60579.74161328846,47.61,47.68,47.58,47.65,60579.7416
2007-06-07 11:30:00,47.65,47.67,47.62,47.63,33221.14862664206,47.65,47.67,47.62,47.63,33221.1486
2007-06-07 11:35:00,47.63,47.67,47.62,47.63,31484.09510368038,47.63,47.67,47.62,47.63,31484.0951
2007-06-07 11:40:00,47.65,47.66,47.62,47.64,12050.80881554663,47.65,47.66,47.62,47.64,12050.8088
2007-06-07 11:45:00,47.64,47.69,47.63,47.69,28987.08066442297,47.64,47.69,47.63,47.69,28987.0807
2007-06-07 11:50:00,47.7,47.71,47.62,47.65,96732.16805992836,47.7,47.71,47.62,47.65,96732.1681
2007-06-07 11:55:00,47.66,47.66,47.48,47.49,34523.938768863314,47.66,47.66,47.48,47.49,34523.9388
2007-06-07 12:00:00,47.48,47.5,47.45,47.45,73607.64303550104,47.48,47.5,47.45,47.45,73607.643
2007-06-07 12:05:00,47.45,47.46,47.42,47.43,104766.0406036261,47.45,47.46,47.42,47.43,104766.0406
2007-06-07 12:10:00,47.42,47.45,47.41,47.45,39843.66518293345,47.42,47.45,47.41,47.45,39843.6652
2007-06-07 12:15:00,47.46,47.57,47.45,47.5,43969.16729996744,47.46,47.57,47.45,47.5,43969.1673
2007-06-07 12:20:00,47.5,47.52,47.48,47.49,22364.564108131584,47.5,47.52,47.48,47.49,22364.5641
2007-06-07 12:25:00,47.5,47.54,47.48,47.53,17696.232765172077,47.5,47.54,47.48,47.53,17696.2328
2007-06-07 12:30:00,47.53,47.53,47.41,47.43,33112.58278145696,47.53,47.53,47.41,47.43,33112.5828
2007-06-07 12:35:00,47.43,47.46,47.38,47.38,41146.45532515471,47.43,47.46,47.38,47.38,41146.4553
2007-06-07 12:40:00,47.38,47.41,47.38,47.38,22364.564108131584,47.38,47.41,47.38,47.38,22364.5641
2007-06-07 12:45:00,47.38,47.43,47.36,47.39,36586.68982738031,47.38,47.43,47.36,47.39,36586.6898
2007-06-07 12:50:00,47.39,47.43,47.34,47.38,53848.659211811966,47.39,47.43,47.34,47.38,53848.6592
2007-06-07 12:55:00,47.38,47.42,47.37,47.4,24101.61763109326,47.38,47.42,47.37,47.4,24101.6176
2007-06-07 13:00:00,47.41,47.43,47.39,47.42,30398.43665182933,47.41,47.43,47.39,47.42,30398.4367
2007-06-07 13:05:00,47.43,47.43,47.38,47.4,39843.66518293345,47.43,47.43,47.38,47.4,39843.6652
2007-06-07 13:10:00,47.39,47.46,47.39,47.45,30181.304961459125,47.39,47.46,47.39,47.45,30181.305
2007-06-07 13:15:00,47.46,47.46,47.38,47.38,35609.597220714364,47.46,47.46,47.38,47.38,35609.5972
2007-06-07 13:20:00,47.39,47.44,47.35,47.4,49723.157094777984,47.39,47.44,47.35,47.4,49723.1571
2007-06-07 13:25:00,47.4,47.4,47.36,47.38,42666.377157746174,47.4,47.4,47.36,47.38,42666.3772
2007-06-07 13:30:00,47.39,47.44,47.34,47.41,86961.24199326892,47.39,47.44,47.34,47.41,86961.242
2007-06-07 13:35:00,47.4,47.42,47.3,47.3,48963.19617848225,47.4,47.42,47.3,47.3,48963.1962
2007-06-07 13:40:00,47.3,47.57,47.18,47.22,83270.00325697535,47.3,47.57,47.18,47.22,83270.0033
2007-06-07 13:45:00,47.22,47.26,47.17,47.23,55911.41027032895,47.22,47.26,47.17,47.23,55911.4103
2007-06-07 13:50:00,47.23,47.23,47.19,47.2,25947.23699924004,47.23,47.23,47.19,47.2,25947.237
2007-06-07 13:55:00,47.2,47.22,47.15,47.19,75561.82824883291,47.2,47.22,47.15,47.19,75561.8282
2007-06-07 14:00:00,47.19,47.2,47.12,47.12,50591.68385625882,47.19,47.2,47.12,47.12,50591.6839
2007-06-07 14:05:00,47.12,47.17,47.11,47.11,92389.53425252416,47.12,47.17,47.11,47.11,92389.5343
2007-06-07 14:10:00,47.11,47.11,47.06,47.07,38323.74335034198,47.11,47.11,47.06,47.07,38323.7434
2007-06-07 14:15:00,47.07,47.07,46.92,47.05,96732.16805992836,47.07,47.07,46.92,47.05,96732.1681
2007-06-07 14:20:00,47.06,47.07,46.98,47.0,37672.34827923135,47.06,47.07,46.98,47.0,37672.3483
2007-06-07 14:25:00,47.0,47.2,47.0,47.16,61339.7025295842,47.0,47.2,47.0,47.16,61339.7025
2007-06-07 14:30:00,47.17,47.21,47.15,47.17,40495.06025404408,47.17,47.21,47.15,47.17,40495.0603
2007-06-07 14:35:00,47.17,47.21,47.16,47.19,48094.669417001416,47.17,47.21,47.16,47.19,48094.6694
2007-06-07 14:40:00,47.19,47.23,47.16,47.22,61773.965910324616,47.19,47.23,47.16,47.22,61773.9659
2007-06-07 14:45:00,47.23,47.31,47.19,47.19,85115.62262512214,47.23,47.31,47.19,47.19,85115.6226
2007-06-07 14:50:00,47.2,47.23,47.19,47.19,105634.56736510694,47.2,47.23,47.19,47.19,105634.5674
2007-06-07 14:55:00,47.2,47.22,47.2,47.2,69482.14091846705,47.2,47.22,47.2,47.2,69482.1409
2007-06-07 15:00:00,47.21,47.24,47.18,47.23,124525.02442731518,47.21,47.24,47.18,47.23,124525.0244
2007-06-07 15:05:00,47.22,47.25,47.19,47.23,104440.34306807078,47.22,47.25,47.19,47.23,104440.3431
2007-06-07 15:10:00,47.23,47.26,47.21,47.23,97492.12897622408,47.23,47.26,47.21,47.23,97492.129
2007-06-07 15:15:00,47.22,47.26,47.19,47.19,214634.67593095213,47.22,47.26,47.19,47.19,214634.6759
2007-06-07 15:20:00,47.19,47.22,47.17,47.19,109325.8061014005,47.19,47.22,47.17,47.19,109325.8061
2007-06-07 15:25:00,47.18,47.19,47.11,47.12,106285.96243621755,47.18,47.19,47.11,47.12,106285.9624
2007-06-07 15:30:00,47.13,47.17,47.1,47.11,127890.56562805342,47.13,47.17,47.1,47.11,127890.5656
2007-06-07 15:35:00,47.11,47.14,47.1,47.1,54608.6201281077,47.11,47.14,47.1,47.1,54608.6201
2007-06-07 15:40:00,47.11,47.11,46.98,46.99,180762.13223319943,47.11,47.11,46.98,46.99,180762.1322
2007-06-07 15:45:00,46.99,47.0,46.93,46.94,78927.36944957117,46.99,47.0,46.93,46.94,78927.3694
2007-06-07 15:50:00,46.94,46.94,46.88,46.91,193355.7702746716,46.94,46.94,46.88,46.91,193355.7703
2007-06-07 15:55:00,46.92,46.92,46.77,46.87,261426.5552057323,46.92,46.92,46.77,46.87,261426.5552
2007-06-08 09:30:00,46.69,46.96,46.68,46.73,99989.14341548148,46.69,46.96,46.68,46.73,99989.1434
2007-06-08 09:35:00,46.73,46.75,46.64,46.67,63185.32189773097,46.73,46.75,46.64,46.67,63185.3219
2007-06-08 09:40:00,46.69,46.77,46.64,46.75,65248.07295624797,46.69,46.77,46.64,46.75,65248.073
2007-06-08 09:45:00,46.75,47.11,46.71,47.02,73499.07719031593,46.75,47.11,46.71,47.02,73499.0772
2007-06-08 09:50:00,47.0,47.17,46.91,47.09,56128.54196069916,47.0,47.17,46.91,47.09,56128.542
2007-06-08 09:55:00,47.09,47.18,47.02,47.04,41255.02117033981,47.09,47.18,47.02,47.04,41255.0212
2007-06-08 10:00:00,47.04,47.15,47.02,47.12,53088.69829551623,47.04,47.15,47.02,47.12,53088.6983
2007-06-08 10:05:00,47.11,47.19,47.02,47.17,33981.1095429378,47.11,47.19,47.02,47.17,33981.1095
2007-06-08 10:10:00,47.19,47.25,47.1,47.17,43100.640538486594,47.19,47.25,47.1,47.17,43100.6405
2007-06-08 10:15:00,47.16,47.23,47.06,47.14,58842.68809032679,47.16,47.23,47.06,47.14,58842.6881
2007-06-08 10:20:00,47.15,47.16,47.02,47.03,41146.45532515471,47.15,47.16,47.02,47.03,41146.4553
2007-06-08 10:25:00,47.04,47.2,47.02,47.11,41255.02117033981,47.04,47.2,47.02,47.11,41255.0212
2007-06-08 10:30:00,47.12,47.16,47.06,47.15,24861.578547388992,47.12,47.16,47.06,47.15,24861.5785
2007-06-08 10:35:00,47.14,47.29,47.11,47.23,48420.36695255672,47.14,47.29,47.11,47.23,48420.367
2007-06-08 10:40:00,47.23,47.32,47.2,47.29,26272.93453479536,47.23,47.32,47.2,47.29,26272.9345
2007-06-08 10:45:00,47.3,47.33,47.22,47.25,29638.4757355336,47.3,47.33,47.22,47.25,29638.4757
2007-06-08 10:50:00,47.25,47.25,47.15,47.22,25295.84192812941,47.25,47.25,47.15,47.22,25295.8419
2007-06-08 10:55:00,47.21,47.32,47.19,47.22,24318.749321463467,47.21,47.32,47.19,47.22,24318.7493
2007-06-08 11:00:00,47.21,47.24,47.13,47.18,38215.17750515688,47.21,47.24,47.13,47.18,38215.1775
2007-06-08 11:05:00,47.18,47.25,47.18,47.23,21930.300727391164,47.18,47.25,47.18,47.23,21930.3007
2007-06-08 11:10:00,47.23,47.25,47.14,47.24,41906.41624145044,47.23,47.25,47.14,47.24,41906.4162
2007-06-08 11:15:00,47.25,47.31,47.23,47.31,40820.7577895994,47.25,47.31,47.23,47.31,40820.7578
2007-06-08 11:20:00,47.31,47.32,47.22,47.24,30072.73911627402,47.31,47.32,47.22,47.24,30072.7391
2007-06-08 11:25:00,47.25,47.29,47.22,47.28,30289.87080664423,47.25,47.29,47.22,47.28,30289.8708
2007-06-08 11:30:00,47.27,47.31,47.21,47.31,26924.329605905983,47.27,47.31,47.21,47.31,26924.3296
2007-06-08 11:35:00,47.32,47.32,47.27,47.28,47226.142655520576,47.32,47.32,47.27,47.28,47226.1427
2007-06-08 11:40:00,47.28,47.28,47.21,47.23,40929.3236347845,47.28,47.28,47.21,47.23,40929.3236
2007-06-08 11:45:00,47.23,47.26,47.2,47.26,173705.35229616764,47.23,47.26,47.2,47.26,173705.3523
2007-06-08 11:50:00,47.27,47.33,47.25,47.32,18021.930300727392,47.27,47.33,47.25,47.32,18021.9303
2007-06-08 11:55:00,47.33,47.33,47.29,47.32,29529.9098903485,47.33,47.33,47.29,47.32,29529.9099
2007-06-08 12:00:00,47.32,47.35,47.31,47.34,13027.901422212572,47.32,47.35,47.31,47.34,13027.9014
2007-06-08 12:05:00,47.34,47.35,47.31,47.31,20410.37889479969,47.34,47.35,47.31,47.31,20410.3789
2007-06-08 12:10:00,47.31,47.32,47.29,47.29,20084.681359244383,47.31,47.32,47.29,47.29,20084.6814
2007-06-08 12:15:00,47.3,47.34,47.3,47.33,23884.48594072305,47.3,47.34,47.3,47.33,23884.4859
2007-06-08 12:20:00,47.34,47.35,47.32,47.34,38758.0067310824,47.34,47.35,47.32,47.34,38758.0067
2007-06-08 12:25:00,47.33,47.39,47.33,47.35,21061.773965910324,47.33,47.39,47.33,47.35,21061.774
2007-06-08 12:30:00,47.35,47.35,47.32,47.34,19650.417978503963,47.35,47.35,47.32,47.34,19650.418
2007-06-08 12:35:00,47.34,47.37,47.3,47.37,34958.202149603734,47.34,47.37,47.3,47.37,34958.2021
2007-06-08 12:40:00,47.36,47.44,47.36,47.39,53631.52752144176,47.36,47.44,47.36,47.39,53631.5275
2007-06-08 12:45:00,47.39,47.43,47.39,47.41,80664.42297253285,47.39,47.43,47.39,47.41,80664.423
2007-06-08 12:50:00,47.43,47.46,47.41,47.41,45163.39159700358,47.43,47.46,47.41,47.41,45163.3916
2007-06-08 12:55:00,47.42,47.46,47.39,47.46,43100.640538486594,47.42,47.46,47.39,47.46,43100.6405
2007-06-08 13:00:00,47.46,47.48,47.44,47.47,21496.037346650744,47.46,47.48,47.44,47.47,21496.0373
2007-06-08 13:05:00,47.47,47.48,47.44,47.46,25295.84192812941,47.47,47.48,47.44,47.46,25295.8419
2007-06-08 13:10:00,47.46,47.57,47.45,47.57,142764.08641841277,47.46,47.57,47.45,47.57,142764.0864
2007-06-08 13:15:00,47.57,47.57,47.54,47.55,23233.09086961242,47.57,47.57,47.54,47.55,23233.0909
2007-06-08 13:20:00,47.54,47.55,47.48,47.49,9770.92606665943,47.54,47.55,47.48,47.49,9770.9261
2007-06-08 13:25:00,47.49,47.51,47.39,47.45,175985.23504505484,47.49,47.51,47.39,47.45,175985.235
2007-06-08 13:30:00,47.46,47.48,47.43,47.46,59276.9514710672,47.46,47.48,47.43,47.46,59276.9515
2007-06-08 13:35:00,47.48,47.51,47.44,47.49,90435.34903919228,47.48,47.51,47.44,47.49,90435.349
2007-06-08 13:40:00,47.51,47.54,47.48,47.52,23124.52502442732,47.51,47.54,47.48,47.52,23124.525
2007-06-08 13:45:00,47.53,47.53,47.43,47.46,48963.19617848225,47.53,47.53,47.43,47.46,48963.1962
2007-06-08 13:50:00,47.46,47.46,47.35,47.35,17153.403539246552,47.46,47.46,47.35,47.35,17153.4035
2007-06-08 13:55:00,47.35,47.43,47.35,47.42,26707.197915535773,47.35,47.43,47.35,47.42,26707.1979
2007-06-08 14:00:00,47.42,47.44,47.42,47.43,19216.154597763543,47.42,47.44,47.42,47.43,19216.1546
2007-06-08 14:05:00,47.42,47.46,47.42,47.44,51568.77646292477,47.42,47.46,47.42,47.44,51568.7765
2007-06-08 14:10:00,47.44,47.45,47.41,47.41,109868.63532732605,47.44,47.45,47.41,47.41,109868.6353
2007-06-08 14:15:00,47.41,47.44,47.38,47.38,42557.81131256107,47.41,47.44,47.38,47.38,42557.8113
2007-06-08 14:20:00,47.38,47.4,47.34,47.39,37020.95320812073,47.38,47.4,47.34,47.39,37020.9532
2007-06-08 14:25:00,47.38,47.4,47.35,47.35,45271.95744218869,47.38,47.4,47.35,47.35,45271.9574
2007-06-08 14:30:00,47.35,47.39,47.35,47.38,59276.9514710672,47.35,47.39,47.35,47.38,59276.9515
2007-06-08 14:35:00,47.38,47.4,47.37,47.4,51460.21061773966,47.38,47.4,47.37,47.4,51460.2106
2007-06-08 14:40:00,47.39,47.39,47.34,47.34,41146.45532515471,47.39,47.39,47.34,47.34,41146.4553
2007-06-08 14:45:00,47.34,47.44,47.34,47.4,74367.60395179677,47.34,47.44,47.34,47.4,74367.604
2007-06-08 14:50:00,47.4,47.44,47.39,47.42,25947.23699924004,47.4,47.44,47.39,47.42,25947.237
2007-06-08 14:55:00,47.41,47.44,47.32,47.36,49831.72293996309,47.41,47.44,47.32,47.36,49831.7229
2007-06-08 15:00:00,47.35,47.43,47.32,47.37,71219.19444142873,47.35,47.43,47.32,47.37,71219.1944
2007-06-08 15:05:00,47.37,47.42,47.32,47.35,37129.51905330584,47.37,47.42,47.32,47.35,37129.5191
2007-06-08 15:10:00,47.34,47.44,47.34,47.44,41906.41624145044,47.34,47.44,47.34,47.44,41906.4162
2007-06-08 15:15:00,47.44,47.44,47.42,47.44,52545.86906959071,47.44,47.44,47.42,47.44,52545.8691
2007-06-08 15:20:00,47.44,47.46,47.4,47.45,119313.86385843014,47.44,47.46,47.4,47.45,119313.8639
2007-06-08 15:25:00,47.45,47.48,47.34,47.44,108348.71349473456,47.45,47.48,47.34,47.44,108348.7135
2007-06-08 15:30:00,47.43,47.49,47.41,47.47,56237.10780588427,47.43,47.49,47.41,47.47,56237.1078
2007-06-08 15:35:00,46.85,47.48,46.85,47.44,88915.42720660081,46.85,47.48,46.85,47.44,88915.4272
2007-06-08 15:40:00,47.45,47.46,47.39,47.46,135381.60894582566,47.45,47.46,47.39,47.46,135381.6089
2007-06-08 15:45:00,47.45,47.47,47.41,47.46,82944.30572142004,47.45,47.47,47.41,47.46,82944.3057
2007-06-08 15:50:00,47.47,47.49,47.47,47.48,109651.50363695582,47.47,47.49,47.47,47.48,109651.5036
2007-06-08 15:55:00,47.49,47.55,47.42,47.42,186841.8195635653,47.49,47.55,47.42,47.42,186841.8196
2007-06-11 09:30:00,47.44,47.46,47.35,47.44,67853.65324069049,47.44,47.46,47.35,47.44,67853.6532
2007-06-11 09:35:00,47.44,47.45,47.42,47.44,31158.39756812507,47.44,47.45,47.42,47.44,31158.3976
2007-06-11 09:40:00,47.45,47.46,47.37,47.44,83921.39832808598,47.45,47.46,47.37,47.44,83921.3983
2007-06-11 09:45:00,47.44,47.45,47.43,47.43,100966.23602214744,47.44,47.45,47.43,47.43,100966.236
2007-06-11 09:50:00,47.43,47.45,47.4,47.44,40169.36271848877,47.43,47.45,47.4,47.44,40169.3627
2007-06-11 09:55:00,47.44,47.44,47.43,47.43,45271.95744218869,47.44,47.44,47.43,47.43,45271.9574
2007-06-11 10:00:00,47.43,47.49,47.42,47.44,46900.44511996526,47.43,47.49,47.42,47.44,46900.4451
2007-06-11 10:05:00,47.43,47.45,47.42,47.44,44620.562371078064,47.43,47.45,47.42,47.44,44620.5624
2007-06-11 10:10:00,47.43,47.44,47.41,47.43,30072.73911627402,47.43,47.44,47.41,47.43,30072.7391
2007-06-11 10:15:00,47.43,47.45,47.39,47.45,36478.1239821952,47.43,47.45,47.39,47.45,36478.124
2007-06-11 10:20:00,47.45,47.46,47.41,47.41,88915.42720660081,47.45,47.46,47.41,47.41,88915.4272
2007-06-11 10:25:00,47.4,47.44,47.32,47.37,80881.55466290306,47.4,47.44,47.32,47.37,80881.5547
2007-06-11 10:30:00,47.37,47.4,47.23,47.35,64922.37542069265,47.37,47.4,47.23,47.35,64922.3754
2007-06-11 10:35:00,47.35,47.42,47.33,47.36,41906.41624145044,47.35,47.42,47.33,47.36,41906.4162
2007-06-11 10:40:00,47.38,47.39,47.27,47.33,47226.142655520576,47.38,47.39,47.27,47.33,47226.1427
2007-06-11 10:45:00,47.32,47.32,47.26,47.29,19867.549668874173,47.32,47.32,47.26,47.29,19867.5497
2007-06-11 10:50:00,47.28,47.34,47.21,47.22,71544.89197698404,47.28,47.34,47.21,47.22,71544.892
2007-06-11 10:55:00,47.22,47.24,47.16,47.21,40712.19194441429,47.22,47.24,47.16,47.21,40712.1919
2007-06-11 11:00:00,47.21,47.21,47.04,47.11,64705.24373032244,47.21,47.21,47.04,47.11,64705.2437
2007-06-11 11:05:00,47.13,47.19,47.11,47.17,41797.85039626533,47.13,47.19,47.11,47.17,41797.8504
2007-06-11 11:10:00,47.16,47.2,47.13,47.14,32569.75355553143,47.16,47.2,47.13,47.14,32569.7536
2007-06-11 11:15:00,47.13,47.16,47.11,47.16,23884.48594072305,47.13,47.16,47.11,47.16,23884.4859
2007-06-11 11:20:00,47.16,47.23,47.15,47.23,29855.60742590381,47.16,47.23,47.15,47.23,29855.6074
2007-06-11 11:25:00,47.22,47.32,47.18,47.22,50265.98632070351,47.22,47.32,47.18,47.22,50265.9863
2007-06-11 11:30:00,47.22,47.34,47.17,47.33,37455.21658886115,47.22,47.34,47.17,47.33,37455.2166
2007-06-11 11:35:00,47.32,47.38,47.32,47.34,22038.86657257627,47.32,47.38,47.32,47.34,22038.8666
2007-06-11 11:40:00,47.34,47.39,47.34,47.34,34306.807078493104,47.34,47.39,47.34,47.34,34306.8071
2007-06-11 11:45:00,47.34,47.41,47.34,47.39,31049.831722939965,47.34,47.41,47.34,47.39,31049.8317
2007-06-11 11:50:00,47.37,47.37,47.34,47.37,16284.876777765716,47.37,47.37,47.34,47.37,16284.8768
2007-06-11 11:55:00,47.37,47.45,47.37,47.45,26707.197915535773,47.37,47.45,47.37,47.45,26707.1979
2007-06-11 12:00:00,47.45,47.45,47.41,47.44,18781.891217023127,47.45,47.45,47.41,47.44,18781.8912
2007-06-11 12:05:00,47.44,47.44,47.26,47.37,60905.439148843776,47.44,47.44,47.26,47.37,60905.4391
2007-06-11 12:10:00,47.37,47.39,47.37,47.38,22473.12995331669,47.37,47.39,47.37,47.38,22473.13
2007-06-11 12:15:00,47.39,47.41,47.35,47.35,19650.417978503963,47.39,47.41,47.35,47.35,19650.418
2007-06-11 12:20:00,47.35,47.35,47.33,47.34,22147.43241776137,47.35,47.35,47.33,47.34,22147.4324
2007-06-11 12:25:00,47.33,47.33,47.31,47.32,9336.662685919013,47.33,47.33,47.31,47.32,9336.6627
2007-06-11 12:30:00,47.31,47.32,47.29,47.29,32678.319400716537,47.31,47.32,47.29,47.29,32678.3194
2007-06-11 12:35:00,47.29,47.3,47.29,47.3,6405.384865921182,47.29,47.3,47.29,47.3,6405.3849
2007-06-11 12:40:00,47.3,47.32,47.3,47.32,25187.276082944307,47.3,47.32,47.3,47.32,25187.2761
2007-06-11 12:45:00,47.32,47.39,47.29,47.39,37780.91412441646,47.32,47.39,47.29,47.39,37780.9141
2007-06-11 12:50:00,47.38,47.4,47.38,47.39,26490.066225165563,47.38,47.4,47.38,47.39,26490.0662
2007-06-11 12:55:00,47.39,47.42,47.38,47.38,60796.87330365867,47.39,47.42,47.38,47.38,60796.8733
2007-06-11 13:00:00,47.38,47.38,47.33,47.34,17044.837694061447,47.38,47.38,47.33,47.34,17044.8377
2007-06-11 13:05:00,47.34,47.39,47.34,47.38,16067.745087395506,47.34,47.39,47.34,47.38,16067.7451
2007-06-11 13:10:00,47.38,47.41,47.38,47.39,17044.837694061447,47.38,47.41,47.38,47.39,17044.8377
2007-06-11 13:15:00,47.39,47.46,47.39,47.46,44620.562371078064,47.39,47.46,47.39,47.46,44620.5624
2007-06-11 13:20:00,47.45,47.48,47.45,47.48,27250.02714146129,47.45,47.48,47.45,47.48,27250.0271
2007-06-11 13:25:00,47.48,47.5,47.46,47.46,27141.4612962762,47.48,47.5,47.46,47.46,27141.4613
2007-06-11 13:30:00,47.46,47.46,47.4,47.44,28661.38312886766,47.46,47.46,47.4,47.44,28661.3831
2007-06-11 13:35:00,47.43,47.44,47.4,47.4,16936.271848876346,47.43,47.44,47.4,47.4,16936.2718
2007-06-11 13:40:00,47.4,47.45,47.39,47.43,20084.681359244383,47.4,47.45,47.39,47.43,20084.6814
2007-06-11 13:45:00,47.43,47.44,47.13,47.43,50808.81554662903,47.43,47.44,47.13,47.43,50808.8155
2007-06-11 13:50:00,47.42,47.43,47.37,47.38,30289.87080664423,47.42,47.43,47.37,47.38,30289.8708
2007-06-11 13:55:00,47.38,47.44,47.38,47.44,21061.773965910324,47.38,47.44,47.38,47.44,21061.774
2007-06-11 14:00:00,47.44,47.46,47.41,47.41,33438.28031701227,47.44,47.46,47.41,47.41,33438.2803
2007-06-11 14:05:00,47.41,47.42,47.38,47.4,24644.446857018786,47.41,47.42,47.38,47.4,24644.4469
2007-06-11 14:10:00,47.4,47.44,47.38,47.38,33872.54369775269,47.4,47.44,47.38,47.38,33872.5437
2007-06-11 14:15:00,47.37,47.43,47.37,47.39,26815.76376072088,47.37,47.43,47.37,47.39,26815.7638
2007-06-11 14:20:00,47.4,47.4,47.37,47.39,22364.564108131584,47.4,47.4,47.37,47.39,22364.5641
2007-06-11 14:25:00,47.39,47.44,47.38,47.44,39192.27011182282,47.39,47.44,47.38,47.44,39192.2701
2007-06-11 14:30:00,47.44,47.44,47.36,47.43,47009.010965150366,47.44,47.44,47.36,47.43,47009.011
2007-06-11 14:35:00,47.43,47.44,47.37,47.4,57757.02963847574,47.43,47.44,47.37,47.4,57757.0296
2007-06-11 14:40:00,47.39,47.41,47.38,47.38,23015.95917924221,47.39,47.41,47.38,47.38,23015.9592
2007-06-11 14:45:00,47.39,47.4,47.37,47.38,28335.685593312344,47.39,47.4,47.37,47.38,28335.6856
2007-06-11 14:50:00,47.38,47.44,47.37,47.41,67202.25816957986,47.38,47.44,47.37,47.41,67202.2582
2007-06-11 14:55:00,47.41,47.42,47.37,47.37,28227.11974812724,47.41,47.42,47.37,47.37,28227.1197
2007-06-11 15:00:00,47.38,47.4,47.37,47.4,51460.21061773966,47.38,47.4,47.37,47.4,51460.2106
2007-06-11 15:05:00,47.41,47.44,47.38,47.4,43426.33807404191,47.41,47.44,47.38,47.4,43426.3381
2007-06-11 15:10:00,47.4,47.41,47.33,47.33,85224.18847030724,47.4,47.41,47.33,47.33,85224.1885
2007-06-11 15:15:00,47.34,47.34,47.31,47.34,30941.26587775486,47.34,47.34,47.31,47.34,30941.2659
2007-06-11 15:20:00,47.33,47.35,47.33,47.34,55911.41027032895,47.33,47.35,47.33,47.34,55911.4103
2007-06-11 15:25:00,47.34,47.35,47.32,47.34,44403.430680707854,47.34,47.35,47.32,47.34,44403.4307
2007-06-11 15:30:00,47.34,47.35,47.32,47.32,73716.20888068614,47.34,47.35,47.32,47.32,73716.2089
2007-06-11 15:35:00,47.33,47.34,47.29,47.31,45380.52328737379,47.33,47.34,47.29,47.31,45380.5233
2007-06-11 15:40:00,47.32,47.34,47.28,47.28,56237.10780588427,47.32,47.34,47.28,47.28,56237.1078
2007-06-11 15:45:00,47.29,47.33,47.24,47.25,77733.14515253501,47.29,47.33,47.24,47.25,77733.1452
2007-06-11 15:50:00,47.25,47.26,47.22,47.26,66550.86309846923,47.25,47.26,47.22,47.26,66550.8631
2007-06-11 15:55:00,47.26,47.26,47.17,47.17,119313.86385843014,47.26,47.26,47.17,47.17,119313.8639
2007-06-12 09:30:00,47.07,47.23,46.99,47.13,47009.010965150366,47.07,47.23,46.99,47.13,47009.011
2007-06-12 09:35:00,47.12,47.13,47.03,47.05,19650.417978503963,47.12,47.13,47.03,47.05,19650.418
2007-06-12 09:40:00,47.05,47.07,47.02,47.02,25621.539463684727,47.05,47.07,47.02,47.02,25621.5395
2007-06-12 09:45:00,47.02,47.03,46.86,46.96,90326.78319400716,47.02,47.03,46.86,46.96,90326.7832
2007-06-12 09:50:00,46.94,46.96,46.83,46.83,59168.385625882096,46.94,46.96,46.83,46.83,59168.3856
2007-06-12 09:55:00,46.82,46.88,46.82,46.85,40820.7577895994,46.82,46.88,46.82,46.85,40820.7578
2007-06-12 10:00:00,46.85,46.95,46.85,46.94,36369.5581370101,46.85,46.95,46.85,46.94,36369.5581
2007-06-12 10:05:00,46.93,47.08,46.93,47.07,45597.654977744,46.93,47.08,46.93,47.07,45597.655
2007-06-12 10:10:00,47.06,47.11,47.04,47.04,38323.74335034198,47.06,47.11,47.04,47.04,38323.7434
2007-06-12 10:15:00,47.02,47.04,46.99,46.99,29638.4757355336,47.02,47.04,46.99,46.99,29638.4757
2007-06-12 10:20:00,46.99,47.0,46.86,46.86,109434.3719465856,46.99,47.0,46.86,46.86,109434.3719
2007-06-12 10:25:00,46.87,46.87,46.76,46.81,45054.82575181848,46.87,46.87,46.76,46.81,45054.8258
2007-06-12 10:30:00,46.81,46.89,46.8,46.84,48203.23526218652,46.81,46.89,46.8,46.84,48203.2353
2007-06-12 10:35:00,46.84,46.86,46.81,46.86,13896.42818369341,46.84,46.86,46.81,46.86,13896.4282
2007-06-12 10:40:00,46.86,46.86,46.66,46.66,53305.82998588644,46.86,46.86,46.66,46.66,53305.83
2007-06-12 10:45:00,46.66,46.79,46.66,46.79,34849.63630441863,46.66,46.79,46.66,46.79,34849.6363
2007-06-12 10:50:00,46.79,46.8,46.73,46.73,33221.14862664206,46.79,46.8,46.73,46.73,33221.1486
2007-06-12 10:55:00,46.73,46.77,46.67,46.67,37238.08489849094,46.73,46.77,46.67,46.67,37238.0849
2007-06-12 11:00:00,46.68,46.74,46.66,46.69,40169.36271848877,46.68,46.74,46.66,46.69,40169.3627
2007-06-12 11:05:00,46.69,46.79,46.69,46.74,35392.465530344154,46.69,46.79,46.69,46.74,35392.4655
2007-06-12 11:10:00,46.75,46.88,46.74,46.88,29855.60742590381,46.75,46.88,46.74,46.88,29855.6074
2007-06-12 11:15:00,46.87,46.96,46.85,46.85,30072.73911627402,46.87,46.96,46.85,46.85,30072.7391
2007-06-12 11:20:00,46.85,46.9,46.8,46.81,41906.41624145044,46.85,46.9,46.8,46.81,41906.4162
2007-06-12 11:25:00,46.8,46.86,46.79,46.81,21604.60319183585,46.8,46.86,46.79,46.81,21604.6032
2007-06-12 11:30:00,46.8,46.84,46.75,46.76,39952.23102811856,46.8,46.84,46.75,46.76,39952.231
2007-06-12 11:35:00,46.76,46.82,46.75,46.81,20301.8130496146,46.76,46.82,46.75,46.81,20301.813
2007-06-12 11:40:00,46.8,46.9,46.8,46.87,29747.041580718706,46.8,46.9,46.8,46.87,29747.0416
2007-06-12 11:45:00,46.87,46.96,46.87,46.96,22255.99826294648,46.87,46.96,46.87,46.96,22255.9983
2007-06-12 11:50:00,46.95,47.06,46.95,47.04,23015.95917924221,46.95,47.06,46.95,47.04,23015.9592
2007-06-12 11:55:00,47.04,47.1,47.04,47.07,35609.597220714364,47.04,47.1,47.04,47.07,35609.5972
2007-06-12 12:00:00,47.07,47.07,47.03,47.06,40277.92856367387,47.07,47.07,47.03,47.06,40277.9286
2007-06-12 12:05:00,47.06,47.08,47.05,47.07,30072.73911627402,47.06,47.08,47.05,47.07,30072.7391
2007-06-12 12:10:00,47.08,47.11,47.04,47.05,36478.1239821952,47.08,47.11,47.04,47.05,36478.124
2007-06-12 12:15:00,47.04,47.08,47.03,47.05,16827.70600369124,47.04,47.08,47.03,47.05,16827.706
2007-06-12 12:20:00,47.05,47.07,47.02,47.05,43426.33807404191,47.05,47.07,47.02,47.05,43426.3381
2007-06-12 12:25:00,47.05,47.06,47.01,47.05,34632.50461404842,47.05,47.06,47.01,47.05,34632.5046
2007-06-12 12:30:00,47.05,47.11,47.05,47.07,30072.73911627402,47.05,47.11,47.05,47.07,30072.7391
2007-06-12 12:35:00,47.08,47.11,47.06,47.09,41255.02117033981,47.08,47.11,47.06,47.09,41255.0212
2007-06-12 12:40:00,47.11,47.11,47.05,47.05,16719.140158506136,47.11,47.11,47.05,47.05,16719.1402
2007-06-12 12:45:00,47.04,47.05,47.02,47.04,22581.69579850179,47.04,47.05,47.02,47.04,22581.6958
2007-06-12 12:50:00,47.04,47.06,47.02,47.02,16284.876777765716,47.04,47.06,47.02,47.02,16284.8768
2007-06-12 12:55:00,47.03,47.06,47.03,47.03,14764.95494517425,47.03,47.06,47.03,47.03,14764.9549
2007-06-12 13:00:00,47.03,47.07,46.99,47.01,30289.87080664423,47.03,47.07,46.99,47.01,30289.8708
2007-06-12 13:05:00,47.02,47.07,47.02,47.06,27358.592986646403,47.02,47.07,47.02,47.06,27358.593
2007-06-12 13:10:00,47.05,47.05,47.03,47.04,19324.72044294865,47.05,47.05,47.03,47.04,19324.7204
2007-06-12 13:15:00,47.04,47.08,47.02,47.04,51351.64477255456,47.04,47.08,47.02,47.04,51351.6448
2007-06-12 13:20:00,47.04,47.14,47.04,47.11,46249.05004885463,47.04,47.14,47.04,47.11,46249.05
2007-06-12 13:25:00,47.1,47.12,47.06,47.1,21821.73488220606,47.1,47.12,47.06,47.1,21821.7349
2007-06-12 13:30:00,47.1,47.1,47.02,47.05,17261.969384431657,47.1,47.1,47.02,47.05,17261.9694
2007-06-12 13:35:00,47.05,47.13,47.03,47.12,32135.49017479101,47.05,47.13,47.03,47.12,32135.4902
2007-06-12 13:40:00,47.12,47.12,47.05,47.09,20193.24720442949,47.12,47.12,47.05,47.09,20193.2472
2007-06-12 13:45:00,47.09,47.22,47.09,47.18,36586.68982738031,47.09,47.22,47.09,47.18,36586.6898
2007-06-12 13:50:00,47.19,47.21,47.15,47.16,21930.300727391164,47.19,47.21,47.15,47.16,21930.3007
2007-06-12 13:55:00,47.16,47.16,46.99,47.12,96515.03636955816,47.16,47.16,46.99,47.12,96515.0364
2007-06-12 14:00:00,47.11,47.18,47.11,47.15,38323.74335034198,47.11,47.18,47.11,47.15,38323.7434
2007-06-12 14:05:00,47.16,47.22,47.13,47.14,48854.63033329714,47.16,47.22,47.13,47.14,48854.6303
2007-06-12 14:10:00,47.15,47.18,47.13,47.18,46031.91835848442,47.15,47.18,47.13,47.18,46031.9184
2007-06-12 14:15:00,47.16,47.19,47.11,47.14,25730.10530886983,47.16,47.19,47.11,47.14,25730.1053
2007-06-12 14:20:00,47.13,47.14,47.1,47.11,28552.817283682554,47.13,47.14,47.1,47.11,28552.8173
2007-06-12 14:25:00,47.11,47.18,47.1,47.15,48963.19617848225,47.11,47.18,47.1,47.15,48963.1962
2007-06-12 14:30:00,47.14,47.15,47.11,47.12,58734.12224514168,47.14,47.15,47.11,47.12,58734.1222
2007-06-12 14:35:00,47.13,47.17,47.07,47.12,55477.14688958854,47.13,47.17,47.07,47.12,55477.1469
2007-06-12 14:40:00,47.11,47.12,47.07,47.08,43209.2063836717,47.11,47.12,47.07,47.08,43209.2064
2007-06-12 14:45:00,47.08,47.12,47.06,47.12,57322.76625773532,47.08,47.12,47.06,47.12,57322.7663
2007-06-12 14:50:00,47.13,47.23,47.11,47.22,61991.097600694826,47.13,47.23,47.11,47.22,61991.0976
2007-06-12 14:55:00,47.23,47.23,47.14,47.2,157529.04136358702,47.23,47.23,47.14,47.2,157529.0414
2007-06-12 15:00:00,47.2,47.27,47.19,47.22,167191.40158506134,47.2,47.27,47.19,47.22,167191.4016
2007-06-12 15:05:00,47.22,47.25,47.14,47.22,89892.51981326674,47.22,47.25,47.14,47.22,89892.5198
2007-06-12 15:10:00,47.22,47.23,47.15,47.17,71653.45782216915,47.22,47.23,47.15,47.17,71653.4578
2007-06-12 15:15:00,47.16,47.16,47.05,47.08,56997.06872218,47.16,47.16,47.05,47.08,56997.0687
2007-06-12 15:20:00,47.08,47.19,47.03,47.09,44729.12821626317,47.08,47.19,47.03,47.09,44729.1282
2007-06-12 15:25:00,47.09,47.09,46.91,47.02,107588.75257843884,47.09,47.09,46.91,47.02,107588.7526
2007-06-12 15:30:00,47.02,47.02,46.92,46.99,135598.74063619587,47.02,47.02,46.92,46.99,135598.7406
2007-06-12 15:35:00,46.99,47.04,46.94,46.94,63619.58527847139,46.99,47.04,46.94,46.94,63619.5853
2007-06-12 15:40:00,46.95,46.97,46.88,46.9,61991.097600694826,46.95,46.97,46.88,46.9,61991.0976
2007-06-12 15:45:00,46.9,47.0,46.9,46.95,54174.35674736728,46.9,47.0,46.9,46.95,54174.3567
2007-06-12 15:50:00,46.95,46.99,46.94,46.98,55042.88350884812,46.95,46.99,46.94,46.98,55042.8835
2007-06-12 15:55:00,46.99,47.07,46.98,47.07,105417.43567473671,46.99,47.07,46.98,47.07,105417.4357
2007-06-13 09:30:00,47.08,47.2,46.89,46.89,38432.30919552709,47.08,47.2,46.89,46.89,38432.3092
2007-06-13 09:35:00,46.88,46.99,46.88,46.97,17479.101074801867,46.88,46.99,46.88,46.97,17479.1011
2007-06-13 09:40:00,46.97,46.98,46.87,46.87,12810.769731842363,46.97,46.98,46.87,46.87,12810.7697
2007-06-13 09:45:00,46.87,47.01,46.85,46.99,40603.62609922919,46.87,47.01,46.85,46.99,40603.6261
2007-06-13 09:50:00,46.99,47.06,46.94,47.04,54391.48843773749,46.99,47.06,46.94,47.04,54391.4884
2007-06-13 09:55:00,47.05,47.05,46.98,46.99,16502.008468135926,47.05,47.05,46.98,46.99,16502.0085
2007-06-13 10:00:00,46.99,47.06,46.94,47.02,64488.11203995223,46.99,47.06,46.94,47.02,64488.112
2007-06-13 10:05:00,47.02,47.09,46.99,47.01,41689.28455108023,47.02,47.09,46.99,47.01,41689.2846
2007-06-13 10:10:00,47.0,47.11,46.99,47.09,83812.83248290088,47.0,47.11,46.99,47.09,83812.8325
2007-06-13 10:15:00,47.08,47.22,47.07,47.22,57648.46379329063,47.08,47.22,47.07,47.22,57648.4638
2007-06-13 10:20:00,47.21,47.33,47.21,47.28,43534.90391922701,47.21,47.33,47.21,47.28,43534.9039
2007-06-13 10:25:00,47.28,47.31,47.21,47.22,32895.45109108675,47.28,47.31,47.21,47.22,32895.4511
2007-06-13 10:30:00,47.22,47.23,47.19,47.23,84138.5300184562,47.22,47.23,47.19,47.23,84138.53
2007-06-13 10:35:00,47.23,47.27,47.22,47.22,23124.52502442732,47.23,47.27,47.22,47.22,23124.525
2007-06-13 10:40:00,47.22,47.22,47.2,47.21,24318.749321463467,47.22,47.22,47.2,47.21,24318.7493
2007-06-13 10:45:00,47.21,47.25,47.21,47.24,26055.802844425143,47.21,47.25,47.21,47.24,26055.8028
2007-06-13 10:50:00,47.24,47.24,47.21,47.21,23450.22255998263,47.24,47.24,47.21,47.21,23450.2226
2007-06-13 10:55:00,47.2,47.23,47.18,47.19,82401.47649549453,47.2,47.23,47.18,47.19,82401.4765
2007-06-13 11:00:00,47.19,47.21,47.17,47.21,46574.747584409946,47.19,47.21,47.17,47.21,46574.7476
2007-06-13 11:05:00,47.21,47.23,47.12,47.12,90435.34903919228,47.21,47.23,47.12,47.12,90435.349
2007-06-13 11:10:00,47.12,47.12,47.07,47.07,39517.96764737814,47.12,47.12,47.07,47.07,39517.9676
2007-06-13 11:15:00,47.07,47.07,47.03,47.05,17696.232765172077,47.07,47.07,47.03,47.05,17696.2328
2007-06-13 11:20:00,47.05,47.05,46.99,47.0,23341.65671479753,47.05,47.05,46.99,47.0,23341.6567
2007-06-13 11:25:00,47.0,47.13,46.99,47.12,25078.7102377592,47.0,47.13,46.99,47.12,25078.7102
2007-06-13 11:30:00,47.12,47.22,47.11,47.21,58299.85886440126,47.12,47.22,47.11,47.21,58299.8589
2007-06-13 11:35:00,47.22,47.22,47.19,47.2,20627.510585169905,47.22,47.22,47.19,47.2,20627.5106
2007-06-13 11:40:00,47.21,47.21,47.18,47.19,7599.609162957334,47.21,47.21,47.18,47.19,7599.6092
2007-06-13 11:45:00,47.18,47.19,47.12,47.14,14222.125719248725,47.18,47.19,47.12,47.14,14222.1257
2007-06-13 11:50:00,47.15,47.15,47.13,47.13,8251.004234067963,47.15,47.15,47.13,47.13,8251.0042
2007-06-13 11:55:00,47.14,47.16,47.14,47.16,55151.449354033226,47.14,47.16,47.14,47.16,55151.4494
2007-06-13 12:00:00,47.16,47.19,47.16,47.18,25730.10530886983,47.16,47.19,47.16,47.18,25730.1053
2007-06-13 12:05:00,47.18,47.26,47.18,47.25,163391.5970035827,47.18,47.26,47.18,47.25,163391.597
2007-06-13 12:10:00,47.24,47.25,47.24,47.24,15959.1792422104,47.24,47.25,47.24,47.24,15959.1792
2007-06-13 12:15:00,47.24,47.26,47.22,47.22,24427.31516664857,47.24,47.26,47.22,47.22,24427.3152
2007-06-13 12:20:00,47.22,47.22,47.21,47.22,16176.31093258061,47.22,47.22,47.21,47.22,16176.3109
2007-06-13 12:25:00,47.22,47.22,47.11,47.14,70133.53598957768,47.22,47.22,47.11,47.14,70133.536
2007-06-13 12:30:00,47.14,47.21,47.13,47.16,33221.14862664206,47.14,47.21,47.13,47.16,33221.1486
2007-06-13 12:35:00,47.17,47.32,47.16,47.21,27141.4612962762,47.17,47.32,47.16,47.21,27141.4613
2007-06-13 12:40:00,47.22,47.32,47.21,47.32,83378.56910216046,47.22,47.32,47.21,47.32,83378.5691
2007-06-13 12:45:00,47.31,47.32,47.26,47.26,10639.452828140267,47.31,47.32,47.26,47.26,10639.4528
2007-06-13 12:50:00,47.26,47.32,47.25,47.32,25404.40777331452,47.26,47.32,47.25,47.32,25404.4078
2007-06-13 12:55:00,47.32,47.34,47.27,47.32,55368.58104440344,47.32,47.34,47.27,47.32,55368.581
2007-06-13 13:00:00,47.31,47.31,47.22,47.24,21170.33981109543,47.31,47.31,47.22,47.24,21170.3398
2007-06-13 13:05:00,47.24,47.25,47.21,47.25,16393.44262295082,47.24,47.25,47.21,47.25,16393.4426
2007-06-13 13:10:00,47.24,47.25,47.22,47.24,35501.03137552926,47.24,47.25,47.22,47.24,35501.0314
2007-06-13 13:15:00,47.24,47.3,47.22,47.28,41472.15286071002,47.24,47.3,47.22,47.28,41472.1529
2007-06-13 13:20:00,47.27,47.32,47.26,47.26,23667.35425035284,47.27,47.32,47.26,47.26,23667.3543
2007-06-13 13:25:00,47.25,47.32,47.25,47.3,19976.11551405928,47.25,47.32,47.25,47.3,19976.1155
2007-06-13 13:30:00,47.3,47.31,47.27,47.3,73281.94549994572,47.3,47.31,47.27,47.3,73281.9455
2007-06-13 13:35:00,47.3,47.38,47.26,47.36,40603.62609922919,47.3,47.38,47.26,47.36,40603.6261
2007-06-13 13:40:00,47.35,47.37,47.32,47.35,14547.82325480404,47.35,47.37,47.32,47.35,14547.8233
2007-06-13 13:45:00,47.35,47.36,47.32,47.35,17587.666919986972,47.35,47.36,47.32,47.35,17587.6669
2007-06-13 13:50:00,47.35,47.36,47.34,47.34,16067.745087395506,47.35,47.36,47.34,47.34,16067.7451
2007-06-13 13:55:00,47.35,47.35,47.3,47.34,8793.833459993486,47.35,47.35,47.3,47.34,8793.8335
2007-06-13 14:00:00,47.34,47.44,47.33,47.41,29421.344045163394,47.34,47.44,47.33,47.41,29421.344
2007-06-13 14:05:00,47.42,47.44,47.36,47.41,45923.35251329932,47.42,47.44,47.36,47.41,45923.3525
2007-06-13 14:10:00,47.41,47.44,47.35,47.44,52980.132450331126,47.41,47.44,47.35,47.44,52980.1325
2007-06-13 14:15:00,47.45,47.46,47.39,47.39,28987.08066442297,47.45,47.46,47.39,47.39,28987.0807
2007-06-13 14:20:00,47.41,47.44,47.38,47.44,14982.086635544458,47.41,47.44,47.38,47.44,14982.0866
2007-06-13 14:25:00,47.44,47.44,47.35,47.4,24535.88101183368,47.44,47.44,47.35,47.4,24535.881
2007-06-13 14:30:00,47.4,47.44,47.37,47.44,28444.25143849745,47.4,47.44,47.37,47.44,28444.2514
2007-06-13 14:35:00,47.43,47.47,47.43,47.46,28661.38312886766,47.43,47.47,47.43,47.46,28661.3831
2007-06-13 14:40:00,47.46,47.47,47.43,47.47,26164.368689610248,47.46,47.47,47.43,47.47,26164.3687
2007-06-13 14:45:00,47.47,47.53,47.47,47.51,40929.3236347845,47.47,47.53,47.47,47.51,40929.3236
2007-06-13 14:50:00,47.51,47.51,47.46,47.46,53631.52752144176,47.51,47.51,47.46,47.46,53631.5275
2007-06-13 14:55:00,47.46,47.5,47.46,47.5,39409.40180219303,47.46,47.5,47.46,47.5,39409.4018
2007-06-13 15:00:00,47.49,47.49,47.36,47.37,49071.76202366736,47.49,47.49,47.36,47.37,49071.762
2007-06-13 15:05:00,47.36,47.43,47.36,47.38,50483.11801107372,47.36,47.43,47.36,47.38,50483.118
2007-06-13 15:10:00,47.38,47.38,47.34,47.34,24101.61763109326,47.38,47.38,47.34,47.34,24101.6176
2007-06-13 15:15:00,47.34,47.34,47.29,47.3,37998.04581478667,47.34,47.34,47.29,47.3,37998.0458
2007-06-13 15:20:00,47.31,47.33,47.26,47.27,73064.81380957551,47.31,47.33,47.26,47.27,73064.8138
2007-06-13 15:25:00,47.28,47.29,47.26,47.26,18890.45706220823,47.28,47.29,47.26,47.26,18890.4571
2007-06-13 15:30:00,47.26,47.3,47.26,47.29,46683.31342959505,47.26,47.3,47.26,47.29,46683.3134
2007-06-13 15:35:00,47.3,47.35,47.3,47.34,22907.393334057106,47.3,47.35,47.3,47.34,22907.3933
2007-06-13 15:40:00,47.34,47.42,47.28,47.39,73390.51134513083,47.34,47.42,47.28,47.39,73390.5113
2007-06-13 15:45:00,47.39,47.44,47.37,47.44,69265.00922809684,47.39,47.44,47.37,47.44,69265.0092
2007-06-13 15:50:00,47.44,47.48,47.43,47.46,144066.87656063403,47.44,47.48,47.43,47.46,144066.8766
2007-06-13 15:55:00,47.46,47.46,47.41,47.41,127456.302247313,47.46,47.46,47.41,47.41,127456.3022
2007-06-14 09:30:00,47.29,47.62,47.29,47.59,60254.044077733146,47.29,47.62,47.29,47.59,60254.0441
2007-06-14 09:35:00,47.59,47.64,47.55,47.61,93692.32439474542,47.59,47.64,47.55,47.61,93692.3244
2007-06-14 09:40:00,47.57,47.63,47.57,47.58,60362.60992291825,47.57,47.63,47.57,47.58,60362.6099
2007-06-14 09:45:00,47.58,47.6,47.57,47.58,52437.3032244056,47.58,47.6,47.57,47.58,52437.3032
2007-06-14 09:50:00,47.57,47.62,47.57,47.61,28769.948974052764,47.57,47.62,47.57,47.61,28769.949
2007-06-14 09:55:00,47.61,47.66,47.57,47.59,23667.35425035284,47.61,47.66,47.57,47.59,23667.3543
2007-06-14 10:00:00,47.6,47.69,47.57,47.66,31918.3584844208,47.6,47.69,47.57,47.66,31918.3585
2007-06-14 10:05:00,47.68,47.69,47.67,47.67,11725.111279991315,47.68,47.69,47.67,47.67,11725.1113
2007-06-14 10:10:00,47.68,47.68,47.64,47.65,67745.08739550538,47.68,47.68,47.64,47.65,67745.0874
2007-06-14 10:15:00,47.63,47.69,47.58,47.6,17044.837694061447,47.63,47.69,47.58,47.6,17044.8377
2007-06-14 10:20:00,47.59,47.68,47.57,47.68,21930.300727391164,47.59,47.68,47.57,47.68,21930.3007
2007-06-14 10:25:00,47.66,47.7,47.65,47.7,14222.125719248725,47.66,47.7,47.65,47.7,14222.1257
2007-06-14 10:30:00,47.7,47.81,47.67,47.79,53088.69829551623,47.7,47.81,47.67,47.79,53088.6983
2007-06-14 10:35:00,47.77,47.77,47.68,47.7,26924.329605905983,47.77,47.77,47.68,47.7,26924.3296
2007-06-14 10:40:00,47.71,47.78,47.69,47.72,19867.549668874173,47.71,47.78,47.69,47.72,19867.5497
2007-06-14 10:45:00,47.73,47.76,47.68,47.69,119205.29801324505,47.73,47.76,47.68,47.69,119205.298
2007-06-14 10:50:00,47.69,47.71,47.66,47.69,69807.83845402236,47.69,47.71,47.66,47.69,69807.8385
2007-06-14 10:55:00,47.69,47.7,47.64,47.66,28444.25143849745,47.69,47.7,47.64,47.66,28444.2514
2007-06-14 11:00:00,47.66,47.67,47.59,47.6,23015.95917924221,47.66,47.67,47.59,47.6,23015.9592
2007-06-14 11:05:00,47.61,47.62,47.59,47.6,20410.37889479969,47.61,47.62,47.59,47.6,20410.3789
2007-06-14 11:10:00,47.6,47.62,47.59,47.6,10965.150363695582,47.6,47.62,47.59,47.6,10965.1504
2007-06-14 11:15:00,47.59,47.67,47.59,47.66,16610.57431332103,47.59,47.67,47.59,47.66,16610.5743
2007-06-14 11:20:00,47.64,47.64,47.59,47.61,12919.335577027468,47.64,47.64,47.59,47.61,12919.3356
2007-06-14 11:25:00,47.6,47.62,47.58,47.59,15850.613397025296,47.6,47.62,47.58,47.59,15850.6134
2007-06-14 11:30:00,47.59,47.62,47.57,47.59,20410.37889479969,47.59,47.62,47.57,47.59,20410.3789
2007-06-14 11:35:00,47.59,47.59,47.53,47.56,15633.481706655088,47.59,47.59,47.53,47.56,15633.4817
2007-06-14 11:40:00,47.56,47.59,47.53,47.58,15524.915861469985,47.56,47.59,47.53,47.58,15524.9159
2007-06-14 11:45:00,47.58,47.59,47.48,47.48,24318.749321463467,47.58,47.59,47.48,47.48,24318.7493
2007-06-14 11:50:00,47.48,47.51,47.41,47.45,14982.086635544458,47.48,47.51,47.41,47.45,14982.0866
2007-06-14 11:55:00,47.45,47.45,47.4,47.41,25404.40777331452,47.45,47.45,47.4,47.41,25404.4078
2007-06-14 12:00:00,47.41,47.43,47.39,47.43,26490.066225165563,47.41,47.43,47.39,47.43,26490.0662
2007-06-14 12:05:00,47.43,47.44,47.38,47.43,26055.802844425143,47.43,47.44,47.38,47.43,26055.8028
2007-06-14 12:10:00,47.44,47.47,47.4,47.42,46791.87927478016,47.44,47.47,47.4,47.42,46791.8793
2007-06-14 12:15:00,47.43,47.46,47.39,47.4,27901.422212571924,47.43,47.46,47.39,47.4,27901.4222
2007-06-14 12:20:00,47.4,47.47,47.39,47.43,19541.85213331886,47.4,47.47,47.39,47.43,19541.8521
2007-06-14 12:25:00,47.43,47.46,47.41,47.46,14222.125719248725,47.43,47.46,47.41,47.46,14222.1257
2007-06-14 12:30:00,47.46,47.49,47.43,47.44,19867.549668874173,47.46,47.49,47.43,47.44,19867.5497
2007-06-14 12:35:00,47.43,47.44,47.39,47.43,18673.325371838026,47.43,47.44,47.39,47.43,18673.3254
2007-06-14 12:40:00,47.42,47.46,47.37,47.38,24318.749321463467,47.42,47.46,47.37,47.38,24318.7493
2007-06-14 12:45:00,47.38,47.43,47.38,47.41,15959.1792422104,47.38,47.43,47.38,47.41,15959.1792
2007-06-14 12:50:00,47.41,47.43,47.39,47.4,18890.45706220823,47.41,47.43,47.39,47.4,18890.4571
2007-06-14 12:55:00,47.39,47.46,47.39,47.42,27032.895451091088,47.39,47.46,47.39,47.42,27032.8955
2007-06-14 13:00:00,47.41,47.43,47.41,47.42,12810.769731842363,47.41,47.43,47.41,47.42,12810.7697
2007-06-14 13:05:00,47.42,47.48,47.4,47.44,27467.158831831508,47.42,47.48,47.4,47.44,27467.1588
2007-06-14 13:10:00,47.43,47.44,47.39,47.44,16502.008468135926,47.43,47.44,47.39,47.44,16502.0085
2007-06-14 13:15:00,47.44,47.44,47.41,47.43,5536.858104440344,47.44,47.44,47.41,47.43,5536.8581
2007-06-14 13:20:00,47.43,47.46,47.39,47.39,15850.613397025296,47.43,47.46,47.39,47.39,15850.6134
2007-06-14 13:25:00,47.37,47.42,47.35,47.38,11616.54543480621,47.37,47.42,47.35,47.38,11616.5454
2007-06-14 13:30:00,47.38,47.39,47.37,47.37,7165.345782216915,47.38,47.39,47.37,47.37,7165.3458
2007-06-14 13:35:00,47.37,47.39,47.34,47.39,37563.782434046254,47.37,47.39,47.34,47.39,37563.7824
2007-06-14 13:40:00,47.38,47.41,47.34,47.34,22364.564108131584,47.38,47.41,47.34,47.34,22364.5641
2007-06-14 13:45:00,47.35,47.51,47.35,47.49,16610.57431332103,47.35,47.51,47.35,47.49,16610.5743
2007-06-14 13:50:00,47.47,47.56,47.45,47.46,20193.24720442949,47.47,47.56,47.45,47.46,20193.2472
2007-06-14 13:55:00,47.46,47.49,47.45,47.46,10748.018673325372,47.46,47.49,47.45,47.46,10748.0187
2007-06-14 14:00:00,47.46,47.47,47.37,47.38,19867.549668874173,47.46,47.47,47.37,47.38,19867.5497
2007-06-14 14:05:00,47.38,47.42,47.36,47.39,25078.7102377592,47.38,47.42,47.36,47.39,25078.7102
2007-06-14 14:10:00,47.41,47.43,47.4,47.41,8142.438388882858,47.41,47.43,47.4,47.41,8142.4384
2007-06-14 14:15:00,47.41,47.43,47.41,47.43,25078.7102377592,47.41,47.43,47.41,47.43,25078.7102
2007-06-14 14:20:00,47.43,47.43,47.41,47.42,37238.08489849094,47.43,47.43,47.41,47.42,37238.0849
2007-06-14 14:25:00,47.42,47.42,47.39,47.4,56671.37118662469,47.42,47.42,47.39,47.4,56671.3712
2007-06-14 14:30:00,47.4,47.41,47.36,47.36,45597.654977744,47.4,47.41,47.36,47.36,45597.655
2007-06-14 14:35:00,47.36,47.37,47.34,47.36,50917.38139181414,47.36,47.37,47.34,47.36,50917.3814
2007-06-14 14:40:00,47.35,47.36,47.33,47.34,12050.80881554663,47.35,47.36,47.33,47.34,12050.8088
2007-06-14 14:45:00,47.34,47.35,47.34,47.35,12267.940505916838,47.34,47.35,47.34,47.35,12267.9405
2007-06-14 14:50:00,47.34,47.36,47.28,47.31,52980.132450331126,47.34,47.36,47.28,47.31,52980.1325
2007-06-14 14:55:00,47.32,47.34,47.29,47.32,46466.18173922484,47.32,47.34,47.29,47.32,46466.1817
2007-06-14 15:00:00,47.32,47.34,47.32,47.33,21387.47150146564,47.32,47.34,47.32,47.33,21387.4715
2007-06-14 15:05:00,47.33,47.33,47.25,47.26,89458.25643252634,47.33,47.33,47.25,47.26,89458.2564
2007-06-14 15:10:00,47.26,47.27,47.26,47.27,47226.142655520576,47.26,47.27,47.26,47.27,47226.1427
2007-06-14 15:15:00,47.27,47.29,47.25,47.25,47768.9718814461,47.27,47.29,47.25,47.25,47768.9719
2007-06-14 15:20:00,47.26,47.3,47.26,47.26,67962.2190858756,47.26,47.3,47.26,47.26,67962.2191
2007-06-14 15:25:00,47.27,47.27,47.24,47.25,51025.94723699924,47.27,47.27,47.24,47.25,51025.9472
2007-06-14 15:30:00,47.25,47.27,47.24,47.27,30507.00249701444,47.25,47.27,47.24,47.27,30507.0025
2007-06-14 15:35:00,47.27,47.32,47.25,47.27,95429.3779177071,47.27,47.32,47.25,47.27,95429.3779
2007-06-14 15:40:00,47.27,47.28,47.24,47.25,45597.654977744,47.27,47.28,47.24,47.25,45597.655
2007-06-14 15:45:00,47.25,47.25,47.22,47.23,75670.39409401802,47.25,47.25,47.22,47.23,75670.3941
2007-06-14 15:50:00,47.23,47.25,47.22,47.24,332971.44718271634,47.23,47.25,47.22,47.24,332971.4472
2007-06-14 15:55:00,47.23,47.23,47.15,47.17,96623.60221474324,47.23,47.23,47.15,47.17,96623.6022
2007-06-15 09:30:00,47.57,47.6,47.21,47.35,3487786.342416676,47.57,47.6,47.21,47.35,3487786.3424
2007-06-15 09:35:00,47.43,47.43,47.28,47.3,21604.60319183585,47.43,47.43,47.28,47.3,21604.6032
2007-06-15 09:40:00,47.29,47.29,47.13,47.26,34523.938768863314,47.29,47.29,47.13,47.26,34523.9388
2007-06-15 09:45:00,47.27,47.27,47.16,47.2,31158.39756812507,47.27,47.27,47.16,47.2,31158.3976
2007-06-15 09:50:00,47.21,47.34,47.18,47.28,34632.50461404842,47.21,47.34,47.18,47.28,34632.5046
2007-06-15 09:55:00,47.28,47.67,47.28,47.6,50374.55216588861,47.28,47.67,47.28,47.6,50374.5522
2007-06-15 10:00:00,47.65,47.65,47.41,47.43,46900.44511996526,47.65,47.65,47.41,47.43,46900.4451
2007-06-15 10:05:00,47.43,47.45,47.34,47.38,228856.80165020085,47.43,47.45,47.34,47.38,228856.8017
2007-06-15 10:10:00,47.37,47.37,47.25,47.3,27358.592986646403,47.37,47.37,47.25,47.3,27358.593
2007-06-15 10:15:00,47.29,47.34,47.25,47.27,51243.07892736945,47.29,47.34,47.25,47.27,51243.0789
2007-06-15 10:20:00,47.28,47.33,47.27,47.33,41037.889479969606,47.28,47.33,47.27,47.33,41037.8895
2007-06-15 10:25:00,47.32,47.34,47.29,47.31,45814.78666811421,47.32,47.34,47.29,47.31,45814.7867
2007-06-15 10:30:00,47.32,47.44,47.31,47.43,61991.097600694826,47.32,47.44,47.31,47.43,61991.0976
2007-06-15 10:35:00,47.43,47.46,47.34,47.37,98034.9582021496,47.43,47.46,47.34,47.37,98034.9582
2007-06-15 10:40:00,47.38,47.39,47.34,47.35,30398.43665182933,47.38,47.39,47.34,47.35,30398.4367
2007-06-15 10:45:00,47.34,47.37,47.29,47.29,216697.42698946912,47.34,47.37,47.29,47.29,216697.427
2007-06-15 10:50:00,47.29,47.34,47.28,47.34,32461.187710346327,47.29,47.34,47.28,47.34,32461.1877
2007-06-15 10:55:00,47.34,47.34,47.31,47.33,36369.5581370101,47.34,47.34,47.31,47.33,36369.5581
2007-06-15 11:00:00,47.33,47.36,47.32,47.35,68505.0483118011,47.33,47.36,47.32,47.35,68505.0483
2007-06-15 11:05:00,47.35,47.36,47.34,47.34,80881.55466290306,47.35,47.36,47.34,47.34,80881.5547
2007-06-15 11:10:00,47.34,47.34,47.34,47.34,73173.37965476062,47.34,47.34,47.34,47.34,73173.3797
2007-06-15 11:15:00,47.34,47.34,47.31,47.31,19433.28628813376,47.34,47.34,47.31,47.31,19433.2863
2007-06-15 11:20:00,47.31,47.35,47.31,47.34,39300.83595700793,47.31,47.35,47.31,47.34,39300.836
2007-06-15 11:25:00,47.35,47.35,47.31,47.34,17261.969384431657,47.35,47.35,47.31,47.34,17261.9694
2007-06-15 11:30:00,47.33,47.34,47.27,47.33,29964.173271088915,47.33,47.34,47.27,47.33,29964.1733
2007-06-15 11:35:00,47.34,47.34,47.28,47.3,30507.00249701444,47.34,47.34,47.28,47.3,30507.0025
2007-06-15 11:40:00,47.3,47.31,47.29,47.3,11725.111279991315,47.3,47.31,47.29,47.3,11725.1113
2007-06-15 11:45:00,47.3,47.33,47.27,47.28,45380.52328737379,47.3,47.33,47.27,47.28,45380.5233
2007-06-15 11:50:00,47.28,47.28,47.25,47.26,22364.564108131584,47.28,47.28,47.25,47.26,22364.5641
2007-06-15 11:55:00,47.28,47.28,47.25,47.25,14656.389099989145,47.28,47.28,47.25,47.25,14656.3891
2007-06-15 12:00:00,47.26,47.28,47.25,47.27,17479.101074801867,47.26,47.28,47.25,47.27,17479.1011
2007-06-15 12:05:00,47.27,47.3,47.27,47.3,12267.940505916838,47.27,47.3,47.27,47.3,12267.9405
2007-06-15 12:10:00,47.3,47.3,47.24,47.28,27901.422212571924,47.3,47.3,47.24,47.28,27901.4222
2007-06-15 12:15:00,47.28,47.28,47.21,47.22,69265.00922809684,47.28,47.28,47.21,47.22,69265.0092
2007-06-15 12:20:00,47.22,47.23,47.22,47.23,10639.452828140267,47.22,47.23,47.22,47.23,10639.4528
2007-06-15 12:25:00,47.23,47.24,47.17,47.18,17804.798610357182,47.23,47.24,47.17,47.18,17804.7986
2007-06-15 12:30:00,47.19,47.24,47.19,47.22,24970.144392574097,47.19,47.24,47.19,47.22,24970.1444
2007-06-15 12:35:00,47.22,47.22,47.2,47.21,11290.847899250895,47.22,47.22,47.2,47.21,11290.8479
2007-06-15 12:40:00,47.21,47.22,47.2,47.21,23341.65671479753,47.21,47.22,47.2,47.21,23341.6567
2007-06-15 12:45:00,47.21,47.21,47.17,47.18,34741.070459233524,47.21,47.21,47.17,47.18,34741.0705
2007-06-15 12:50:00,47.18,47.19,47.12,47.13,39192.27011182282,47.18,47.19,47.12,47.13,39192.2701
2007-06-15 12:55:00,47.13,47.22,47.07,47.07,46031.91835848442,47.13,47.22,47.07,47.07,46031.9184
2007-06-15 13:00:00,47.07,47.22,46.91,46.98,98577.78742807511,47.07,47.22,46.91,46.98,98577.7874
2007-06-15 13:05:00,46.98,47.05,46.97,46.97,44294.86483552275,46.98,47.05,46.97,46.97,44294.8648
2007-06-15 13:10:00,46.98,46.99,46.96,46.97,23124.52502442732,46.98,46.99,46.96,46.97,23124.525
2007-06-15 13:15:00,46.97,46.98,46.96,46.98,23558.788405167736,46.97,46.98,46.96,46.98,23558.7884
2007-06-15 13:20:00,46.98,47.01,46.96,47.0,44511.99652589296,46.98,47.01,46.96,47.0,44511.9965
2007-06-15 13:25:00,47.0,47.17,47.0,47.02,101183.36771251763,47.0,47.17,47.0,47.02,101183.3677
2007-06-15 13:30:00,47.01,47.03,47.01,47.03,30072.73911627402,47.01,47.03,47.01,47.03,30072.7391
2007-06-15 13:35:00,47.03,47.03,46.99,47.01,55694.27857995874,47.03,47.03,46.99,47.01,55694.2786
2007-06-15 13:40:00,47.01,47.01,46.99,46.99,36043.860601454784,47.01,47.01,46.99,46.99,36043.8606
2007-06-15 13:45:00,46.99,46.99,46.95,46.96,111931.386385843,46.99,46.99,46.95,46.96,111931.3864
2007-06-15 13:50:00,46.95,46.98,46.95,46.97,35718.16306589947,46.95,46.98,46.95,46.97,35718.1631
2007-06-15 13:55:00,46.98,46.99,46.97,46.99,13245.033112582782,46.98,46.99,46.97,46.99,13245.0331
2007-06-15 14:00:00,47.0,47.05,46.99,47.04,32786.88524590164,47.0,47.05,46.99,47.04,32786.8852
2007-06-15 14:05:00,47.04,47.07,47.03,47.05,75670.39409401802,47.04,47.07,47.03,47.05,75670.3941
2007-06-15 14:10:00,47.04,47.12,47.04,47.12,40820.7577895994,47.04,47.12,47.04,47.12,40820.7578
2007-06-15 14:15:00,47.11,47.2,47.11,47.18,59276.9514710672,47.11,47.2,47.11,47.18,59276.9515
2007-06-15 14:20:00,47.17,47.21,47.17,47.17,49288.89371403757,47.17,47.21,47.17,47.17,49288.8937
2007-06-15 14:25:00,47.17,47.17,47.11,47.12,59059.819780697,47.17,47.17,47.11,47.12,59059.8198
2007-06-15 14:30:00,47.12,47.14,47.11,47.13,21821.73488220606,47.12,47.14,47.11,47.13,21821.7349
2007-06-15 14:35:00,47.13,47.14,47.12,47.13,19433.28628813376,47.13,47.14,47.12,47.13,19433.2863
2007-06-15 14:40:00,47.13,47.14,47.06,47.14,24970.144392574097,47.13,47.14,47.06,47.14,24970.1444
2007-06-15 14:45:00,47.14,47.18,47.11,47.18,61882.53175550972,47.14,47.18,47.11,47.18,61882.5318
2007-06-15 14:50:00,47.17,47.22,47.15,47.22,47117.57681033547,47.17,47.22,47.15,47.22,47117.5768
2007-06-15 14:55:00,47.22,47.29,47.22,47.27,38215.17750515688,47.22,47.29,47.22,47.27,38215.1775
2007-06-15 15:00:00,47.27,47.34,47.24,47.25,238302.03018130496,47.27,47.34,47.24,47.25,238302.0302
2007-06-15 15:05:00,47.25,47.28,47.22,47.22,25838.671154054937,47.25,47.28,47.22,47.22,25838.6712
2007-06-15 15:10:00,47.22,47.24,47.22,47.22,35609.597220714364,47.22,47.24,47.22,47.22,35609.5972
2007-06-15 15:15:00,47.23,47.25,47.22,47.22,59819.780696992726,47.23,47.25,47.22,47.22,59819.7807
2007-06-15 15:20:00,47.22,47.25,47.2,47.24,38866.57257626751,47.22,47.25,47.2,47.24,38866.5726
2007-06-15 15:25:00,47.24,47.24,47.17,47.19,29095.64650960808,47.24,47.24,47.17,47.19,29095.6465
2007-06-15 15:30:00,47.19,47.22,47.18,47.19,43317.7722288568,47.19,47.22,47.18,47.19,43317.7722
2007-06-15 15:35:00,47.19,47.2,47.13,47.15,39409.40180219303,47.19,47.2,47.13,47.15,39409.4018
2007-06-15 15:40:00,47.15,47.21,47.14,47.21,65573.77049180328,47.15,47.21,47.14,47.21,65573.7705
2007-06-15 15:45:00,47.21,47.24,47.19,47.24,53848.659211811966,47.21,47.24,47.19,47.24,53848.6592
2007-06-15 15:50:00,47.25,47.28,47.22,47.22,56237.10780588427,47.25,47.28,47.22,47.22,56237.1078
2007-06-15 15:55:00,47.22,47.28,47.22,47.28,79361.63283031159,47.22,47.28,47.22,47.28,79361.6328
2007-06-18 09:30:00,47.22,47.34,47.1,47.21,91955.27087178374,47.22,47.34,47.1,47.21,91955.2709
2007-06-18 09:35:00,47.21,47.22,47.17,47.19,72956.24796439041,47.21,47.22,47.17,47.19,72956.248
2007-06-18 09:40:00,47.19,47.24,47.17,47.22,62642.492671805456,47.19,47.24,47.17,47.22,62642.4927
2007-06-18 09:45:00,47.22,47.23,47.21,47.22,96732.16805992836,47.22,47.23,47.21,47.22,96732.1681
2007-06-18 09:50:00,47.23,47.34,47.22,47.34,48311.801107371626,47.23,47.34,47.22,47.34,48311.8011
2007-06-18 09:55:00,47.34,47.34,47.23,47.34,51351.64477255456,47.34,47.34,47.23,47.34,51351.6448
2007-06-18 10:00:00,47.34,47.35,47.25,47.34,56888.5028769949,47.34,47.35,47.25,47.34,56888.5029
2007-06-18 10:05:00,47.34,47.36,47.31,47.35,28661.38312886766,47.34,47.36,47.31,47.35,28661.3831
2007-06-18 10:10:00,47.34,47.34,47.33,47.34,20084.681359244383,47.34,47.34,47.33,47.34,20084.6814
2007-06-18 10:15:00,47.34,47.36,47.25,47.35,168059.92834654218,47.34,47.36,47.25,47.35,168059.9283
2007-06-18 10:20:00,47.35,47.4,47.33,47.39,79470.1986754967,47.35,47.4,47.33,47.39,79470.1987
2007-06-18 10:25:00,47.39,47.39,47.34,47.35,67853.65324069049,47.39,47.39,47.34,47.35,67853.6532
2007-06-18 10:30:00,47.34,47.35,47.32,47.34,35826.728911084574,47.34,47.35,47.32,47.34,35826.7289
2007-06-18 10:35:00,47.34,47.36,47.34,47.34,26381.50037998045,47.34,47.36,47.34,47.34,26381.5004
2007-06-18 10:40:00,47.36,47.39,47.34,47.35,21930.300727391164,47.36,47.39,47.34,47.35,21930.3007
2007-06-18 10:45:00,47.35,47.37,47.34,47.34,36152.42644663989,47.35,47.37,47.34,47.34,36152.4264
2007-06-18 10:50:00,47.34,47.36,47.34,47.35,32026.924329605907,47.34,47.36,47.34,47.35,32026.9243
2007-06-18 10:55:00,47.35,47.37,47.34,47.37,42992.07469330149,47.35,47.37,47.34,47.37,42992.0747
2007-06-18 11:00:00,47.38,47.44,47.37,47.43,75236.13071327761,47.38,47.44,47.37,47.43,75236.1307
2007-06-18 11:05:00,47.43,47.46,47.42,47.44,37238.08489849094,47.43,47.46,47.42,47.44,37238.0849
2007-06-18 11:10:00,47.45,47.46,47.44,47.46,118445.3370969493,47.45,47.46,47.44,47.46,118445.3371
2007-06-18 11:15:00,47.46,47.46,47.43,47.46,84355.6617088264,47.46,47.46,47.43,47.46,84355.6617
2007-06-18 11:20:00,47.46,47.54,47.46,47.48,74476.16979698188,47.46,47.54,47.46,47.48,74476.1698
2007-06-18 11:25:00,47.48,47.51,47.48,47.5,17044.837694061447,47.48,47.51,47.48,47.5,17044.8377
2007-06-18 11:30:00,47.5,47.53,47.5,47.53,41472.15286071002,47.5,47.53,47.5,47.53,41472.1529
2007-06-18 11:35:00,47.54,47.54,47.53,47.54,7816.740853327544,47.54,47.54,47.53,47.54,7816.7409
2007-06-18 11:40:00,47.53,47.62,47.53,47.61,53522.96167625665,47.53,47.62,47.53,47.61,53522.9617
2007-06-18 11:45:00,47.61,47.62,47.57,47.57,15742.04755184019,47.61,47.62,47.57,47.57,15742.0476
2007-06-18 11:50:00,47.57,47.6,47.57,47.58,37346.65074367605,47.57,47.6,47.57,47.58,37346.6507
2007-06-18 11:55:00,47.58,47.64,47.58,47.63,20518.944739984803,47.58,47.64,47.58,47.63,20518.9447
2007-06-18 12:00:00,47.62,47.62,47.59,47.6,109325.8061014005,47.62,47.62,47.59,47.6,109325.8061
2007-06-18 12:05:00,47.61,47.61,47.57,47.57,34415.37292367821,47.61,47.61,47.57,47.57,34415.3729
2007-06-18 12:10:00,47.57,47.61,47.55,47.57,35501.03137552926,47.57,47.61,47.55,47.57,35501.0314
2007-06-18 12:15:00,47.57,47.58,47.57,47.57,20410.37889479969,47.57,47.58,47.57,47.57,20410.3789
2007-06-18 12:20:00,47.57,47.61,47.57,47.58,39626.53349256324,47.57,47.61,47.57,47.58,39626.5335
2007-06-18 12:25:00,47.58,47.59,47.54,47.54,61665.40006513951,47.58,47.59,47.54,47.54,61665.4001
2007-06-18 12:30:00,47.53,47.54,47.49,47.5,40603.62609922919,47.53,47.54,47.49,47.5,40603.6261
2007-06-18 12:35:00,47.49,47.59,47.49,47.59,15307.784171099773,47.49,47.59,47.49,47.59,15307.7842
2007-06-18 12:40:00,47.6,47.6,47.51,47.52,57757.02963847574,47.6,47.6,47.51,47.52,57757.0296
2007-06-18 12:45:00,47.53,47.53,47.51,47.52,17044.837694061447,47.53,47.53,47.51,47.52,17044.8377
2007-06-18 12:50:00,47.52,47.53,47.5,47.5,38323.74335034198,47.52,47.53,47.5,47.5,38323.7434
2007-06-18 12:55:00,47.51,47.51,47.46,47.48,57431.33210292042,47.51,47.51,47.46,47.48,57431.3321
2007-06-18 13:00:00,47.47,47.47,47.42,47.43,42232.11377700576,47.47,47.47,47.42,47.43,42232.1138
2007-06-18 13:05:00,47.42,47.47,47.4,47.47,39626.53349256324,47.42,47.47,47.4,47.47,39626.5335
2007-06-18 13:10:00,47.47,47.48,47.45,47.48,19541.85213331886,47.47,47.48,47.45,47.48,19541.8521
2007-06-18 13:15:00,47.48,47.48,47.46,47.47,17370.535229616762,47.48,47.48,47.46,47.47,17370.5352
2007-06-18 13:20:00,47.47,47.47,47.41,47.47,33872.54369775269,47.47,47.47,47.41,47.47,33872.5437
2007-06-18 13:25:00,47.46,47.46,47.41,47.42,26490.066225165563,47.46,47.46,47.41,47.42,26490.0662
2007-06-18 13:30:00,47.42,47.46,47.42,47.42,78275.97437846054,47.42,47.46,47.42,47.42,78275.9744
2007-06-18 13:35:00,47.42,47.43,47.4,47.4,10965.150363695582,47.42,47.43,47.4,47.4,10965.1504
2007-06-18 13:40:00,47.4,47.4,47.39,47.39,39192.27011182282,47.4,47.4,47.39,47.39,39192.2701
2007-06-18 13:45:00,47.39,47.4,47.37,47.39,74910.4331777223,47.39,47.4,47.37,47.39,74910.4332
2007-06-18 13:50:00,47.39,47.39,47.3,47.31,43209.2063836717,47.39,47.39,47.3,47.31,43209.2064
2007-06-18 13:55:00,47.32,47.36,47.3,47.35,53414.395831071546,47.32,47.36,47.3,47.35,53414.3958
2007-06-18 14:00:00,47.35,47.36,47.34,47.35,26164.368689610248,47.35,47.36,47.34,47.35,26164.3687
2007-06-18 14:05:00,47.34,47.36,47.33,47.35,41363.587015524914,47.34,47.36,47.33,47.35,41363.587
2007-06-18 14:10:00,47.35,47.37,47.34,47.37,28335.685593312344,47.35,47.37,47.34,47.37,28335.6856
2007-06-18 14:15:00,47.37,47.37,47.34,47.36,24861.578547388992,47.37,47.37,47.34,47.36,24861.5785
2007-06-18 14:20:00,47.35,47.38,47.35,47.38,13027.901422212572,47.35,47.38,47.35,47.38,13027.9014
2007-06-18 14:25:00,47.38,47.48,47.38,47.47,41906.41624145044,47.38,47.48,47.38,47.47,41906.4162
2007-06-18 14:30:00,47.48,47.49,47.43,47.43,64596.67788513734,47.48,47.49,47.43,47.43,64596.6779
2007-06-18 14:35:00,47.44,47.52,47.44,47.52,56128.54196069916,47.44,47.52,47.44,47.52,56128.542
2007-06-18 14:40:00,47.52,47.57,47.51,47.55,104657.474758441,47.52,47.57,47.51,47.55,104657.4748
2007-06-18 14:45:00,47.54,47.68,47.54,47.67,185321.89773097384,47.54,47.68,47.54,47.67,185321.8977
2007-06-18 14:50:00,47.66,47.68,47.53,47.53,112582.78145695364,47.66,47.68,47.53,47.53,112582.7815
2007-06-18 14:55:00,47.53,47.66,47.52,47.65,101183.36771251763,47.53,47.66,47.52,47.65,101183.3677
2007-06-18 15:00:00,47.64,47.64,47.55,47.62,47334.70850070568,47.64,47.64,47.55,47.62,47334.7085
2007-06-18 15:05:00,47.63,47.64,47.62,47.63,51243.07892736945,47.63,47.64,47.62,47.63,51243.0789
2007-06-18 15:10:00,47.64,47.65,47.57,47.6,28769.948974052764,47.64,47.65,47.57,47.6,28769.949
2007-06-18 15:15:00,47.6,47.6,47.53,47.54,23015.95917924221,47.6,47.6,47.53,47.54,23015.9592
2007-06-18 15:20:00,47.53,47.56,47.52,47.56,54500.0542829226,47.53,47.56,47.52,47.56,54500.0543
2007-06-18 15:25:00,47.56,47.57,47.53,47.53,55368.58104440344,47.56,47.57,47.53,47.53,55368.581
2007-06-18 15:30:00,47.55,47.6,47.54,47.59,38106.61165997177,47.55,47.6,47.54,47.59,38106.6117
2007-06-18 15:35:00,47.59,47.6,47.56,47.57,33872.54369775269,47.59,47.6,47.56,47.57,33872.5437
2007-06-18 15:40:00,47.57,47.59,47.56,47.57,73716.20888068614,47.57,47.59,47.56,47.57,73716.2089
2007-06-18 15:45:00,47.56,47.56,47.53,47.53,65139.50711106286,47.56,47.56,47.53,47.53,65139.5071
2007-06-18 15:50:00,47.53,47.58,47.53,47.57,84681.35924438172,47.53,47.58,47.53,47.57,84681.3592
2007-06-18 15:55:00,47.58,47.62,47.55,47.55,97926.3923569645,47.58,47.62,47.55,47.55,97926.3924
2007-06-19 09:30:00,47.07,47.62,47.07,47.57,120725.2198458365,47.07,47.62,47.07,47.57,120725.2198
2007-06-19 09:35:00,47.56,47.63,47.5,47.55,49180.32786885246,47.56,47.63,47.5,47.55,49180.3279
2007-06-19 09:40:00,47.57,47.58,47.54,47.54,30072.73911627402,47.57,47.58,47.54,47.54,30072.7391
2007-06-19 09:45:00,47.54,47.59,47.53,47.56,33221.14862664206,47.54,47.59,47.53,47.56,33221.1486
2007-06-19 09:50:00,47.56,47.59,47.54,47.54,116382.58603843232,47.56,47.59,47.54,47.54,116382.586
2007-06-19 09:55:00,47.54,47.57,47.48,47.55,92280.96840733904,47.54,47.57,47.48,47.55,92280.9684
2007-06-19 10:00:00,47.52,47.53,47.34,47.42,121159.48322657692,47.52,47.53,47.34,47.42,121159.4832
2007-06-19 10:05:00,47.42,47.47,47.37,47.44,78058.84268809033,47.42,47.47,47.37,47.44,78058.8427
2007-06-19 10:10:00,47.44,47.55,47.43,47.49,122462.27336879818,47.44,47.55,47.43,47.49,122462.2734
2007-06-19 10:15:00,47.5,47.57,47.46,47.48,35935.29475626968,47.5,47.57,47.46,47.48,35935.2948
2007-06-19 10:20:00,47.47,47.52,47.46,47.49,40386.49440885898,47.47,47.52,47.46,47.49,40386.4944
2007-06-19 10:25:00,47.48,47.5,47.48,47.5,22473.12995331669,47.48,47.5,47.48,47.5,22473.13
2007-06-19 10:30:00,47.49,47.57,47.48,47.57,66659.42894365433,47.49,47.57,47.48,47.57,66659.4289
2007-06-19 10:35:00,47.57,47.61,47.54,47.55,34523.938768863314,47.57,47.61,47.54,47.55,34523.9388
2007-06-19 10:40:00,47.56,47.57,47.51,47.54,56019.97611551406,47.56,47.57,47.51,47.54,56019.9761
2007-06-19 10:45:00,47.54,47.55,47.48,47.49,46791.87927478016,47.54,47.55,47.48,47.49,46791.8793
2007-06-19 10:50:00,47.49,47.56,47.44,47.46,61556.834219954406,47.49,47.56,47.44,47.46,61556.8342
2007-06-19 10:55:00,47.45,47.49,47.45,47.48,29855.60742590381,47.45,47.49,47.45,47.48,29855.6074
2007-06-19 11:00:00,47.49,47.56,47.48,47.56,43100.640538486594,47.49,47.56,47.48,47.56,43100.6405
2007-06-19 11:05:00,47.55,47.57,47.53,47.56,23124.52502442732,47.55,47.57,47.53,47.56,23124.525
2007-06-19 11:10:00,47.57,47.57,47.54,47.57,32135.49017479101,47.57,47.57,47.54,47.57,32135.4902
2007-06-19 11:15:00,47.57,47.58,47.54,47.57,35718.16306589947,47.57,47.58,47.54,47.57,35718.1631
2007-06-19 11:20:00,47.57,47.57,47.56,47.56,94669.41700141136,47.57,47.57,47.56,47.56,94669.417
2007-06-19 11:25:00,47.57,47.59,47.55,47.55,26598.632070350668,47.57,47.59,47.55,47.55,26598.6321
2007-06-19 11:30:00,47.55,47.57,47.52,47.53,207035.0667679948,47.55,47.57,47.52,47.53,207035.0668
2007-06-19 11:35:00,47.52,47.56,47.52,47.55,75018.9990229074,47.52,47.56,47.52,47.55,75018.999
2007-06-19 11:40:00,47.55,47.56,47.53,47.53,22255.99826294648,47.55,47.56,47.53,47.53,22255.9983
2007-06-19 11:45:00,47.52,47.55,47.51,47.53,27684.29052220172,47.52,47.55,47.51,47.53,27684.2905
2007-06-19 11:50:00,47.53,47.54,47.49,47.5,37455.21658886115,47.53,47.54,47.49,47.5,37455.2166
2007-06-19 11:55:00,47.51,47.53,47.51,47.51,11399.413744436,47.51,47.53,47.51,47.51,11399.4137
2007-06-19 12:00:00,47.52,47.59,47.52,47.54,47334.70850070568,47.52,47.59,47.52,47.54,47334.7085
2007-06-19 12:05:00,47.54,47.64,47.54,47.64,37780.91412441646,47.54,47.64,47.54,47.64,37780.9141
2007-06-19 12:10:00,47.64,47.7,47.63,47.69,46791.87927478016,47.64,47.7,47.63,47.69,46791.8793
2007-06-19 12:15:00,47.69,47.69,47.59,47.59,54282.92259255239,47.69,47.69,47.59,47.59,54282.9226
2007-06-19 12:20:00,47.58,47.63,47.57,47.63,137770.05753989794,47.58,47.63,47.57,47.63,137770.0575
2007-06-19 12:25:00,47.61,47.71,47.61,47.69,21496.037346650744,47.61,47.71,47.61,47.69,21496.0373
2007-06-19 12:30:00,47.69,47.71,47.67,47.71,26381.50037998045,47.69,47.71,47.67,47.71,26381.5004
2007-06-19 12:35:00,47.71,47.74,47.69,47.69,39409.40180219303,47.71,47.74,47.69,47.69,39409.4018
2007-06-19 12:40:00,47.69,47.7,47.68,47.68,28878.51481923787,47.69,47.7,47.68,47.68,28878.5148
2007-06-19 12:45:00,47.69,47.72,47.68,47.71,46574.747584409946,47.69,47.72,47.68,47.71,46574.7476
2007-06-19 12:50:00,47.7,47.72,47.69,47.69,46249.05004885463,47.7,47.72,47.69,47.69,46249.05
2007-06-19 12:55:00,47.69,47.71,47.66,47.7,37455.21658886115,47.69,47.71,47.66,47.7,37455.2166
2007-06-19 13:00:00,47.7,47.7,47.63,47.69,46791.87927478016,47.7,47.7,47.63,47.69,46791.8793
2007-06-19 13:05:00,47.69,47.74,47.69,47.72,37020.95320812073,47.69,47.74,47.69,47.72,37020.9532
2007-06-19 13:10:00,47.71,47.75,47.71,47.75,33329.71447182717,47.71,47.75,47.71,47.75,33329.7145
2007-06-19 13:15:00,47.76,47.78,47.74,47.76,29529.9098903485,47.76,47.78,47.74,47.76,29529.9099
2007-06-19 13:20:00,47.76,47.81,47.76,47.8,66442.29725328412,47.76,47.81,47.76,47.8,66442.2973
2007-06-19 13:25:00,47.8,47.82,47.74,47.76,55151.449354033226,47.8,47.82,47.74,47.76,55151.4494
2007-06-19 13:30:00,47.75,47.78,47.73,47.77,19324.72044294865,47.75,47.78,47.73,47.77,19324.7204
2007-06-19 13:35:00,47.77,47.77,47.74,47.77,24210.18347627836,47.77,47.77,47.74,47.77,24210.1835
2007-06-19 13:40:00,47.77,47.81,47.77,47.8,27901.422212571924,47.77,47.81,47.77,47.8,27901.4222
2007-06-19 13:45:00,47.8,47.81,47.76,47.79,18347.627836282707,47.8,47.81,47.76,47.79,18347.6278
2007-06-19 13:50:00,47.79,47.79,47.76,47.77,30398.43665182933,47.79,47.79,47.76,47.77,30398.4367
2007-06-19 13:55:00,47.78,47.78,47.76,47.76,20736.07643035501,47.78,47.78,47.76,47.76,20736.0764
2007-06-19 14:00:00,47.76,47.78,47.73,47.73,66333.73140809902,47.76,47.78,47.73,47.73,66333.7314
2007-06-19 14:05:00,47.74,47.77,47.71,47.71,40712.19194441429,47.74,47.77,47.71,47.71,40712.1919
2007-06-19 14:10:00,47.71,47.79,47.71,47.77,31701.22679405059,47.71,47.79,47.71,47.77,31701.2268
2007-06-19 14:15:00,47.77,47.8,47.76,47.76,33112.58278145696,47.77,47.8,47.76,47.76,33112.5828
2007-06-19 14:20:00,47.76,47.76,47.69,47.69,63728.1511236565,47.76,47.76,47.69,47.69,63728.1511
2007-06-19 14:25:00,47.7,47.73,47.69,47.73,31918.3584844208,47.7,47.73,47.69,47.73,31918.3585
2007-06-19 14:30:00,47.74,47.74,47.71,47.73,45923.35251329932,47.74,47.74,47.71,47.73,45923.3525
2007-06-19 14:35:00,47.72,47.73,47.71,47.72,37998.04581478667,47.72,47.73,47.71,47.72,37998.0458
2007-06-19 14:40:00,47.72,47.78,47.71,47.77,30181.304961459125,47.72,47.78,47.71,47.77,30181.305
2007-06-19 14:45:00,47.78,47.79,47.76,47.76,34741.070459233524,47.78,47.79,47.76,47.76,34741.0705
2007-06-19 14:50:00,47.76,47.77,47.73,47.75,24970.144392574097,47.76,47.77,47.73,47.75,24970.1444
2007-06-19 14:55:00,47.76,47.77,47.74,47.76,34523.938768863314,47.76,47.77,47.74,47.76,34523.9388
2007-06-19 15:00:00,47.77,47.79,47.73,47.74,50157.4204755184,47.77,47.79,47.73,47.74,50157.4205
2007-06-19 15:05:00,47.73,47.75,47.71,47.73,42557.81131256107,47.73,47.75,47.71,47.73,42557.8113
2007-06-19 15:10:00,47.72,47.73,47.72,47.72,32569.75355553143,47.72,47.73,47.72,47.72,32569.7536
2007-06-19 15:15:00,47.73,47.73,47.72,47.73,23558.788405167736,47.73,47.73,47.72,47.73,23558.7884
2007-06-19 15:20:00,47.73,47.8,47.72,47.79,44620.562371078064,47.73,47.8,47.72,47.79,44620.5624
2007-06-19 15:25:00,47.8,47.8,47.73,47.75,51134.51308218435,47.8,47.8,47.73,47.75,51134.5131
2007-06-19 15:30:00,47.75,47.75,47.71,47.71,99663.44587992618,47.75,47.75,47.71,47.71,99663.4459
2007-06-19 15:35:00,47.72,47.75,47.7,47.75,74259.03810661167,47.72,47.75,47.7,47.75,74259.0381
2007-06-19 15:40:00,47.74,47.77,47.72,47.75,39626.53349256324,47.74,47.77,47.72,47.75,39626.5335
2007-06-19 15:45:00,47.75,47.76,47.7,47.71,81207.25219845837,47.75,47.76,47.7,47.71,81207.2522
2007-06-19 15:50:00,47.7,47.71,47.66,47.66,74259.03810661167,47.7,47.71,47.66,47.66,74259.0381
2007-06-19 15:55:00,47.66,47.81,47.65,47.77,82510.04234067962,47.66,47.81,47.65,47.77,82510.0423
2007-06-20 09:30:00,47.67,47.81,47.67,47.8,42014.98208663554,47.67,47.81,47.67,47.8,42014.9821
2007-06-20 09:35:00,47.8,47.81,47.68,47.69,30615.568342199545,47.8,47.81,47.68,47.69,30615.5683
2007-06-20 09:40:00,47.69,47.69,47.62,47.66,55368.58104440344,47.69,47.69,47.62,47.66,55368.581
2007-06-20 09:45:00,47.65,47.66,47.58,47.61,33763.97785256759,47.65,47.66,47.58,47.61,33763.9779
2007-06-20 09:50:00,47.61,47.62,47.47,47.48,107480.18673325372,47.61,47.62,47.47,47.48,107480.1867
2007-06-20 09:55:00,47.48,47.52,47.47,47.48,73281.94549994572,47.48,47.52,47.47,47.48,73281.9455
2007-06-20 10:00:00,47.48,47.48,47.44,47.45,73281.94549994572,47.48,47.48,47.44,47.45,73281.9455
2007-06-20 10:05:00,47.45,47.49,47.45,47.48,55260.01519921833,47.45,47.49,47.45,47.48,55260.0152
2007-06-20 10:10:00,47.48,47.49,47.44,47.44,58951.25393551189,47.48,47.49,47.44,47.44,58951.2539
2007-06-20 10:15:00,47.44,47.48,47.44,47.48,71327.76028661383,47.44,47.48,47.44,47.48,71327.7603
2007-06-20 10:20:00,47.48,47.49,47.45,47.46,72630.5504288351,47.48,47.49,47.45,47.46,72630.5504
2007-06-20 10:25:00,47.46,47.61,47.45,47.54,54282.92259255239,47.46,47.61,47.45,47.54,54282.9226
2007-06-20 10:30:00,47.55,47.61,47.52,47.6,64379.54619476713,47.55,47.61,47.52,47.6,64379.5462
2007-06-20 10:35:00,47.6,47.63,47.5,47.5,109868.63532732605,47.6,47.63,47.5,47.5,109868.6353
2007-06-20 10:40:00,47.52,47.56,47.49,47.54,21930.300727391164,47.52,47.56,47.49,47.54,21930.3007
2007-06-20 10:45:00,47.53,47.54,47.53,47.53,11725.111279991315,47.53,47.54,47.53,47.53,11725.1113
2007-06-20 10:50:00,47.53,47.58,47.53,47.57,20193.24720442949,47.53,47.58,47.53,47.57,20193.2472
2007-06-20 10:55:00,47.57,47.6,47.56,47.59,16827.70600369124,47.57,47.6,47.56,47.59,16827.706
2007-06-20 11:00:00,47.59,47.6,47.54,47.56,58082.72717403105,47.59,47.6,47.54,47.56,58082.7272
2007-06-20 11:05:00,47.57,47.59,47.57,47.58,17804.798610357182,47.57,47.59,47.57,47.58,17804.7986
2007-06-20 11:10:00,47.58,47.61,47.54,47.57,64379.54619476713,47.58,47.61,47.54,47.57,64379.5462
2007-06-20 11:15:00,47.57,47.6,47.57,47.6,21170.33981109543,47.57,47.6,47.57,47.6,21170.3398
2007-06-20 11:20:00,47.61,47.61,47.57,47.59,23667.35425035284,47.61,47.61,47.57,47.59,23667.3543
2007-06-20 11:25:00,47.6,47.62,47.58,47.59,20518.944739984803,47.6,47.62,47.58,47.59,20518.9447
2007-06-20 11:30:00,47.58,47.61,47.56,47.56,11942.242970361523,47.58,47.61,47.56,47.56,11942.243
2007-06-20 11:35:00,47.55,47.58,47.53,47.53,30615.568342199545,47.55,47.58,47.53,47.53,30615.5683
2007-06-20 11:40:00,47.53,47.53,47.48,47.48,17696.232765172077,47.53,47.53,47.48,47.48,17696.2328
2007-06-20 11:45:00,47.49,47.57,47.48,47.57,26055.802844425143,47.49,47.57,47.48,47.57,26055.8028
2007-06-20 11:50:00,47.57,47.57,47.53,47.55,7382.477472587125,47.57,47.57,47.53,47.55,7382.4775
2007-06-20 11:55:00,47.55,47.58,47.53,47.58,21604.60319183585,47.55,47.58,47.53,47.58,21604.6032
2007-06-20 12:00:00,47.57,47.58,47.54,47.54,15524.915861469985,47.57,47.58,47.54,47.54,15524.9159
2007-06-20 12:05:00,47.55,47.59,47.53,47.56,129084.78992508956,47.55,47.59,47.53,47.56,129084.7899
2007-06-20 12:10:00,47.55,47.57,47.53,47.56,6948.214091846705,47.55,47.57,47.53,47.56,6948.2141
2007-06-20 12:15:00,47.57,47.57,47.52,47.54,38975.13842145261,47.57,47.57,47.52,47.54,38975.1384
2007-06-20 12:20:00,47.54,47.54,47.52,47.53,14222.125719248725,47.54,47.54,47.52,47.53,14222.1257
2007-06-20 12:25:00,47.53,47.57,47.52,47.55,28878.51481923787,47.53,47.57,47.52,47.55,28878.5148
2007-06-20 12:30:00,47.54,47.55,47.53,47.54,3799.804581478667,47.54,47.55,47.53,47.54,3799.8046
2007-06-20 12:35:00,47.54,47.56,47.53,47.54,5862.555639995658,47.54,47.56,47.53,47.54,5862.5556
2007-06-20 12:40:00,47.53,47.54,47.53,47.54,15199.218325914668,47.53,47.54,47.53,47.54,15199.2183
2007-06-20 12:45:00,47.54,47.54,47.53,47.54,7056.77993703181,47.54,47.54,47.53,47.54,7056.7799
2007-06-20 12:50:00,47.54,47.54,47.53,47.53,15633.481706655088,47.54,47.54,47.53,47.53,15633.4817
2007-06-20 12:55:00,47.53,47.54,47.52,47.53,16719.140158506136,47.53,47.54,47.52,47.53,16719.1402
2007-06-20 13:00:00,47.53,47.54,47.52,47.53,15090.652480729565,47.53,47.54,47.52,47.53,15090.6525
2007-06-20 13:05:00,47.53,47.53,47.49,47.49,36803.82151775052,47.53,47.53,47.49,47.49,36803.8215
2007-06-20 13:10:00,47.49,47.5,47.47,47.48,28118.55390294213,47.49,47.5,47.47,47.48,28118.5539
2007-06-20 13:15:00,47.47,47.48,47.44,47.45,21930.300727391164,47.47,47.48,47.44,47.45,21930.3007
2007-06-20 13:20:00,47.45,47.5,47.39,47.39,89566.82227771144,47.45,47.5,47.39,47.39,89566.8223
2007-06-20 13:25:00,47.4,47.42,47.36,47.37,59168.385625882096,47.4,47.42,47.36,47.37,59168.3856
2007-06-20 13:30:00,47.36,47.47,47.36,47.43,92498.10009770926,47.36,47.47,47.36,47.43,92498.1001
2007-06-20 13:35:00,47.43,47.43,47.37,47.4,58625.55639995658,47.43,47.43,47.37,47.4,58625.5564
2007-06-20 13:40:00,47.4,47.41,47.39,47.4,22147.43241776137,47.4,47.41,47.39,47.4,22147.4324
2007-06-20 13:45:00,47.4,47.41,47.4,47.41,16067.745087395506,47.4,47.41,47.4,47.41,16067.7451
2007-06-20 13:50:00,47.41,47.44,47.4,47.43,20193.24720442949,47.41,47.44,47.4,47.43,20193.2472
2007-06-20 13:55:00,47.42,47.44,47.42,47.43,35826.728911084574,47.42,47.44,47.42,47.43,35826.7289
2007-06-20 14:00:00,47.43,47.44,47.41,47.41,32678.319400716537,47.43,47.44,47.41,47.41,32678.3194
2007-06-20 14:05:00,47.41,47.45,47.41,47.43,25512.97361849962,47.41,47.45,47.41,47.43,25512.9736
2007-06-20 14:10:00,47.44,47.44,47.4,47.4,26164.368689610248,47.44,47.44,47.4,47.4,26164.3687
2007-06-20 14:15:00,47.41,47.42,47.4,47.41,17587.666919986972,47.41,47.42,47.4,47.41,17587.6669
2007-06-20 14:20:00,47.41,47.42,47.4,47.41,49940.288785148194,47.41,47.42,47.4,47.41,49940.2888
2007-06-20 14:25:00,47.41,47.41,47.36,47.37,53414.395831071546,47.41,47.41,47.36,47.37,53414.3958
2007-06-20 14:30:00,47.36,47.38,47.35,47.35,33112.58278145696,47.36,47.38,47.35,47.35,33112.5828
2007-06-20 14:35:00,47.35,47.36,47.33,47.34,54174.35674736728,47.35,47.36,47.33,47.34,54174.3567
2007-06-20 14:40:00,47.34,47.41,47.34,47.36,60145.47823254804,47.34,47.41,47.34,47.36,60145.4782
2007-06-20 14:45:00,47.36,47.41,47.35,47.4,29855.60742590381,47.36,47.41,47.35,47.4,29855.6074
2007-06-20 14:50:00,47.4,47.43,47.39,47.43,33872.54369775269,47.4,47.43,47.39,47.43,33872.5437
2007-06-20 14:55:00,47.43,47.44,47.4,47.41,15524.915861469985,47.43,47.44,47.4,47.41,15524.9159
2007-06-20 15:00:00,47.41,47.41,47.34,47.35,52545.86906959071,47.41,47.41,47.34,47.35,52545.8691
2007-06-20 15:05:00,47.34,47.35,47.32,47.32,56671.37118662469,47.34,47.35,47.32,47.32,56671.3712
2007-06-20 15:10:00,47.32,47.35,47.32,47.33,63511.01943328629,47.32,47.35,47.32,47.33,63511.0194
2007-06-20 15:15:00,47.34,47.34,47.33,47.34,33763.97785256759,47.34,47.34,47.33,47.34,33763.9779
2007-06-20 15:20:00,47.34,47.34,47.3,47.3,59928.34654217783,47.34,47.34,47.3,47.3,59928.3465
2007-06-20 15:25:00,47.3,47.31,47.27,47.28,93800.89023993052,47.3,47.31,47.27,47.28,93800.8902
2007-06-20 15:30:00,47.28,47.28,47.22,47.22,44511.99652589296,47.28,47.28,47.22,47.22,44511.9965
2007-06-20 15:35:00,47.22,47.22,47.2,47.2,65030.94126587776,47.22,47.22,47.2,47.2,65030.9413
2007-06-20 15:40:00,47.2,47.21,47.17,47.21,71219.19444142873,47.2,47.21,47.17,47.21,71219.1944
2007-06-20 15:45:00,47.2,47.32,47.2,47.32,126479.20964064704,47.2,47.32,47.2,47.32,126479.2096
2007-06-20 15:50:00,47.31,47.33,47.27,47.3,158506.13397025297,47.31,47.33,47.27,47.3,158506.134
2007-06-20 15:55:00,47.3,47.37,47.28,47.31,154054.93431766366,47.3,47.37,47.28,47.31,154054.9343
2007-06-21 09:30:00,47.32,47.53,47.28,47.47,37563.782434046254,47.32,47.53,47.28,47.47,37563.7824
2007-06-21 09:35:00,47.52,47.52,47.42,47.42,18347.627836282707,47.52,47.52,47.42,47.42,18347.6278
2007-06-21 09:40:00,47.45,47.55,47.42,47.55,18999.022907393333,47.45,47.55,47.42,47.55,18999.0229
2007-06-21 09:45:00,47.52,47.6,47.51,47.57,109217.2402562154,47.52,47.6,47.51,47.57,109217.2403
2007-06-21 09:50:00,47.57,47.59,47.53,47.57,45923.35251329932,47.57,47.59,47.53,47.57,45923.3525
2007-06-21 09:55:00,47.57,47.58,47.54,47.55,76213.22331994354,47.57,47.58,47.54,47.55,76213.2233
2007-06-21 10:00:00,47.55,47.56,47.39,47.4,79361.63283031159,47.55,47.56,47.39,47.4,79361.6328
2007-06-21 10:05:00,47.4,47.48,47.36,47.4,37238.08489849094,47.4,47.48,47.36,47.4,37238.0849
2007-06-21 10:10:00,47.4,47.41,47.32,47.34,79578.7645206818,47.4,47.41,47.32,47.34,79578.7645
2007-06-21 10:15:00,47.34,47.36,47.24,47.34,127239.1705569428,47.34,47.36,47.24,47.34,127239.1706
2007-06-21 10:20:00,47.34,47.41,47.31,47.37,74801.8673325372,47.34,47.41,47.31,47.37,74801.8673
2007-06-21 10:25:00,47.37,47.45,47.35,47.45,34958.202149603734,47.37,47.45,47.35,47.45,34958.2021
2007-06-21 10:30:00,47.44,47.46,47.44,47.46,33004.01693627185,47.44,47.46,47.44,47.46,33004.0169
2007-06-21 10:35:00,47.45,47.47,47.36,47.4,47877.537726631206,47.45,47.47,47.36,47.4,47877.5377
2007-06-21 10:40:00,47.4,47.49,47.38,47.46,24101.61763109326,47.4,47.49,47.38,47.46,24101.6176
2007-06-21 10:45:00,47.47,47.51,47.44,47.44,25621.539463684727,47.47,47.51,47.44,47.44,25621.5395
2007-06-21 10:50:00,47.44,47.51,47.43,47.46,45597.654977744,47.44,47.51,47.43,47.46,45597.655
2007-06-21 10:55:00,47.48,47.53,47.48,47.5,42774.94300293128,47.48,47.53,47.48,47.5,42774.943
2007-06-21 11:00:00,47.5,47.57,47.5,47.5,20627.510585169905,47.5,47.57,47.5,47.5,20627.5106
2007-06-21 11:05:00,47.52,47.52,47.34,47.36,21061.773965910324,47.52,47.52,47.34,47.36,21061.774
2007-06-21 11:10:00,47.34,47.44,47.34,47.34,31266.96341331017,47.34,47.44,47.34,47.34,31266.9634
2007-06-21 11:15:00,47.34,47.49,47.34,47.49,23884.48594072305,47.34,47.49,47.34,47.49,23884.4859
2007-06-21 11:20:00,47.5,47.5,47.43,47.43,14982.086635544458,47.5,47.5,47.43,47.43,14982.0866
2007-06-21 11:25:00,47.46,47.46,47.42,47.42,10096.623602214744,47.46,47.46,47.42,47.42,10096.6236
2007-06-21 11:30:00,47.41,47.42,47.34,47.36,7491.043317772229,47.41,47.42,47.34,47.36,7491.0433
2007-06-21 11:35:00,47.36,47.37,47.31,47.34,22147.43241776137,47.36,47.37,47.31,47.34,22147.4324
2007-06-21 11:40:00,47.35,47.38,47.32,47.36,17370.535229616762,47.35,47.38,47.32,47.36,17370.5352
2007-06-21 11:45:00,47.36,47.4,47.35,47.39,16176.31093258061,47.36,47.4,47.35,47.39,16176.3109
2007-06-21 11:50:00,47.37,47.38,47.3,47.31,22690.261643686896,47.37,47.38,47.3,47.31,22690.2616
2007-06-21 11:55:00,47.3,47.31,47.28,47.3,18999.022907393333,47.3,47.31,47.28,47.3,18999.0229
2007-06-21 12:00:00,47.29,47.43,47.29,47.41,35066.76799478884,47.29,47.43,47.29,47.41,35066.768
2007-06-21 12:05:00,47.42,47.43,47.34,47.36,23015.95917924221,47.42,47.43,47.34,47.36,23015.9592
2007-06-21 12:10:00,47.36,47.44,47.34,47.35,20084.681359244383,47.36,47.44,47.34,47.35,20084.6814
2007-06-21 12:15:00,47.35,47.4,47.32,47.35,13679.296493323202,47.35,47.4,47.32,47.35,13679.2965
2007-06-21 12:20:00,47.35,47.44,47.34,47.43,24101.61763109326,47.35,47.44,47.34,47.43,24101.6176
2007-06-21 12:25:00,47.44,47.44,47.4,47.44,12050.80881554663,47.44,47.44,47.4,47.44,12050.8088
2007-06-21 12:30:00,47.43,47.44,47.39,47.44,14656.389099989145,47.43,47.44,47.39,47.44,14656.3891
2007-06-21 12:35:00,47.43,47.45,47.39,47.44,28009.98805775703,47.43,47.45,47.39,47.44,28009.9881
2007-06-21 12:40:00,47.44,47.46,47.36,47.43,22038.86657257627,47.44,47.46,47.36,47.43,22038.8666
2007-06-21 12:45:00,47.42,47.46,47.4,47.42,17261.969384431657,47.42,47.46,47.4,47.42,17261.9694
2007-06-21 12:50:00,47.42,47.48,47.4,47.43,17696.232765172077,47.42,47.48,47.4,47.43,17696.2328
2007-06-21 12:55:00,47.41,47.45,47.41,47.45,12919.335577027468,47.41,47.45,47.41,47.45,12919.3356
2007-06-21 13:00:00,47.45,47.5,47.44,47.5,18239.0619910976,47.45,47.5,47.44,47.5,18239.062
2007-06-21 13:05:00,47.49,47.54,47.46,47.51,42883.508848116384,47.49,47.54,47.46,47.51,42883.5088
2007-06-21 13:10:00,47.49,47.53,47.46,47.47,8468.135924438173,47.49,47.53,47.46,47.47,8468.1359
2007-06-21 13:15:00,47.46,47.65,47.46,47.63,38649.4408858973,47.46,47.65,47.46,47.63,38649.4409
2007-06-21 13:20:00,47.62,47.66,47.62,47.65,16936.271848876346,47.62,47.66,47.62,47.65,16936.2718
2007-06-21 13:25:00,47.64,47.7,47.63,47.69,17913.364455542287,47.64,47.7,47.63,47.69,17913.3645
2007-06-21 13:30:00,47.7,47.79,47.7,47.77,156877.6462924764,47.7,47.79,47.7,47.77,156877.6463
2007-06-21 13:35:00,47.77,47.8,47.72,47.74,117902.5078710238,47.77,47.8,47.72,47.74,117902.5079
2007-06-21 13:40:00,47.74,47.77,47.7,47.77,81098.68635327327,47.74,47.77,47.7,47.77,81098.6864
2007-06-21 13:45:00,47.78,47.79,47.76,47.76,26490.066225165563,47.78,47.79,47.76,47.76,26490.0662
2007-06-21 13:50:00,47.76,47.79,47.75,47.78,42666.377157746174,47.76,47.79,47.75,47.78,42666.3772
2007-06-21 13:55:00,47.79,47.9,47.79,47.89,59059.819780697,47.79,47.9,47.79,47.89,59059.8198
2007-06-21 14:00:00,47.9,47.9,47.84,47.85,41906.41624145044,47.9,47.9,47.84,47.85,41906.4162
2007-06-21 14:05:00,47.84,47.86,47.83,47.86,12267.940505916838,47.84,47.86,47.83,47.86,12267.9405
2007-06-21 14:10:00,47.86,47.89,47.85,47.87,26707.197915535773,47.86,47.89,47.85,47.87,26707.1979
2007-06-21 14:15:00,47.87,47.9,47.87,47.89,31918.3584844208,47.87,47.9,47.87,47.89,31918.3585
2007-06-21 14:20:00,47.89,47.9,47.86,47.86,16176.31093258061,47.89,47.9,47.86,47.86,16176.3109
2007-06-21 14:25:00,47.87,47.89,47.85,47.87,25947.23699924004,47.87,47.89,47.85,47.87,25947.237
2007-06-21 14:30:00,47.87,47.88,47.81,47.81,47768.9718814461,47.87,47.88,47.81,47.81,47768.9719
2007-06-21 14:35:00,47.82,47.85,47.82,47.83,46466.18173922484,47.82,47.85,47.82,47.83,46466.1817
2007-06-21 14:40:00,47.84,47.9,47.84,47.89,76430.35501031375,47.84,47.9,47.84,47.89,76430.355
2007-06-21 14:45:00,47.88,47.89,47.82,47.84,56779.93703180979,47.88,47.89,47.82,47.84,56779.937
2007-06-21 14:50:00,47.83,47.87,47.83,47.84,63402.45358810118,47.83,47.87,47.83,47.84,63402.4536
2007-06-21 14:55:00,47.84,47.89,47.84,47.89,37238.08489849094,47.84,47.89,47.84,47.89,37238.0849
2007-06-21 15:00:00,47.89,47.92,47.87,47.91,58734.12224514168,47.89,47.92,47.87,47.91,58734.1222
2007-06-21 15:05:00,47.92,47.92,47.85,47.89,65030.94126587776,47.92,47.92,47.85,47.89,65030.9413
2007-06-21 15:10:00,47.88,47.9,47.86,47.9,45923.35251329932,47.88,47.9,47.86,47.9,45923.3525
2007-06-21 15:15:00,47.89,47.95,47.89,47.93,40603.62609922919,47.89,47.95,47.89,47.93,40603.6261
2007-06-21 15:20:00,47.93,47.98,47.92,47.98,39952.23102811856,47.93,47.98,47.92,47.98,39952.231
2007-06-21 15:25:00,47.97,47.98,47.95,47.98,25730.10530886983,47.97,47.98,47.95,47.98,25730.1053
2007-06-21 15:30:00,47.98,48.01,47.96,47.98,61991.097600694826,47.98,48.01,47.96,47.98,61991.0976
2007-06-21 15:35:00,47.98,47.99,47.94,47.95,63402.45358810118,47.98,47.99,47.94,47.95,63402.4536
2007-06-21 15:40:00,47.95,47.95,47.92,47.93,68287.9166214309,47.95,47.95,47.92,47.93,68287.9166
2007-06-21 15:45:00,47.93,47.95,47.92,47.95,56779.93703180979,47.93,47.95,47.92,47.95,56779.937
2007-06-21 15:50:00,47.94,47.95,47.91,47.91,120073.82477472589,47.94,47.95,47.91,47.91,120073.8248
2007-06-21 15:55:00,47.91,47.92,47.9,47.92,68613.61415698621,47.91,47.92,47.9,47.92,68613.6142
2007-06-22 09:30:00,47.69,47.81,47.62,47.69,42774.94300293128,47.69,47.81,47.62,47.69,42774.943
2007-06-22 09:35:00,47.69,47.71,47.64,47.71,33655.41200738248,47.69,47.71,47.64,47.71,33655.412
2007-06-22 09:40:00,47.71,47.74,47.63,47.63,39192.27011182282,47.71,47.74,47.63,47.63,39192.2701
2007-06-22 09:45:00,47.64,47.64,47.54,47.54,66225.16556291391,47.64,47.64,47.54,47.54,66225.1656
2007-06-22 09:50:00,47.54,47.61,47.53,47.55,53305.82998588644,47.54,47.61,47.53,47.55,53305.83
2007-06-22 09:55:00,47.55,47.61,47.54,47.55,48094.669417001416,47.55,47.61,47.54,47.55,48094.6694
2007-06-22 10:00:00,47.55,47.57,47.46,47.5,80772.98881771795,47.55,47.57,47.46,47.5,80772.9888
2007-06-22 10:05:00,47.5,47.61,47.49,47.53,61014.00499402888,47.5,47.61,47.49,47.53,61014.005
2007-06-22 10:10:00,47.53,47.57,47.46,47.57,48637.49864292693,47.53,47.57,47.46,47.57,48637.4986
2007-06-22 10:15:00,47.57,47.62,47.54,47.6,50808.81554662903,47.57,47.62,47.54,47.6,50808.8155
2007-06-22 10:20:00,47.59,47.64,47.59,47.59,24753.012702203887,47.59,47.64,47.59,47.59,24753.0127
2007-06-22 10:25:00,47.6,47.61,47.53,47.53,52220.17153403539,47.6,47.61,47.53,47.53,52220.1715
2007-06-22 10:30:00,47.53,47.57,47.51,47.55,49180.32786885246,47.53,47.57,47.51,47.55,49180.3279
2007-06-22 10:35:00,47.54,47.58,47.51,47.57,28227.11974812724,47.54,47.58,47.51,47.57,28227.1197
2007-06-22 10:40:00,47.57,47.57,47.52,47.57,33872.54369775269,47.57,47.57,47.52,47.57,33872.5437
2007-06-22 10:45:00,47.55,47.67,47.55,47.63,17370.535229616762,47.55,47.67,47.55,47.63,17370.5352
2007-06-22 10:50:00,47.63,47.64,47.56,47.57,50048.8546303333,47.63,47.64,47.56,47.57,50048.8546
2007-06-22 10:55:00,47.57,47.58,47.53,47.53,20518.944739984803,47.57,47.58,47.53,47.53,20518.9447
2007-06-22 11:00:00,47.53,47.53,47.49,47.5,35609.597220714364,47.53,47.53,47.49,47.5,35609.5972
2007-06-22 11:05:00,47.5,47.63,47.46,47.46,40929.3236347845,47.5,47.63,47.46,47.46,40929.3236
2007-06-22 11:10:00,47.46,47.47,47.44,47.46,42666.377157746174,47.46,47.47,47.44,47.46,42666.3772
2007-06-22 11:15:00,47.46,47.46,47.4,47.43,53197.264140701336,47.46,47.46,47.4,47.43,53197.2641
2007-06-22 11:20:00,47.43,47.45,47.43,47.44,15850.613397025296,47.43,47.45,47.43,47.44,15850.6134
2007-06-22 11:25:00,47.44,47.48,47.44,47.46,22690.261643686896,47.44,47.48,47.44,47.46,22690.2616
2007-06-22 11:30:00,47.46,47.54,47.44,47.51,27792.85636738682,47.46,47.54,47.44,47.51,27792.8564
2007-06-22 11:35:00,47.52,47.56,47.51,47.56,50808.81554662903,47.52,47.56,47.51,47.56,50808.8155
2007-06-22 11:40:00,47.57,47.57,47.53,47.56,39192.27011182282,47.57,47.57,47.53,47.56,39192.2701
2007-06-22 11:45:00,47.55,47.57,47.51,47.57,58516.99055477147,47.55,47.57,47.51,47.57,58516.9906
2007-06-22 11:50:00,47.57,47.57,47.5,47.53,19867.549668874173,47.57,47.57,47.5,47.53,19867.5497
2007-06-22 11:55:00,47.53,47.69,47.52,47.67,29964.173271088915,47.53,47.69,47.52,47.67,29964.1733
2007-06-22 12:00:00,47.66,47.67,47.61,47.62,20736.07643035501,47.66,47.67,47.61,47.62,20736.0764
2007-06-22 12:05:00,47.62,47.62,47.58,47.59,38540.87504071219,47.62,47.62,47.58,47.59,38540.875
2007-06-22 12:10:00,47.58,47.6,47.53,47.53,23558.788405167736,47.58,47.6,47.53,47.53,23558.7884
2007-06-22 12:15:00,47.53,47.57,47.53,47.56,55477.14688958854,47.53,47.57,47.53,47.56,55477.1469
2007-06-22 12:20:00,47.55,47.58,47.46,47.48,41797.85039626533,47.55,47.58,47.46,47.48,41797.8504
2007-06-22 12:25:00,47.48,47.5,47.44,47.44,90869.61241993267,47.48,47.5,47.44,47.44,90869.6124
2007-06-22 12:30:00,47.44,47.45,47.36,47.38,111388.55715991747,47.44,47.45,47.36,47.38,111388.5572
2007-06-22 12:35:00,47.38,47.39,47.34,47.34,82292.91065030942,47.38,47.39,47.34,47.34,82292.9107
2007-06-22 12:40:00,47.34,47.36,47.33,47.36,53305.82998588644,47.34,47.36,47.33,47.36,53305.83
2007-06-22 12:45:00,47.36,47.36,47.31,47.31,58082.72717403105,47.36,47.36,47.31,47.31,58082.7272
2007-06-22 12:50:00,47.32,47.32,47.29,47.29,72196.28704809467,47.32,47.32,47.29,47.29,72196.287
2007-06-22 12:55:00,47.29,47.29,47.26,47.28,29095.64650960808,47.29,47.29,47.26,47.28,29095.6465
2007-06-22 13:00:00,47.28,47.3,47.22,47.23,61014.00499402888,47.28,47.3,47.22,47.23,61014.005
2007-06-22 13:05:00,47.22,47.28,47.2,47.25,44729.12821626317,47.22,47.28,47.2,47.25,44729.1282
2007-06-22 13:10:00,47.25,47.35,47.24,47.35,23233.09086961242,47.25,47.35,47.24,47.35,23233.0909
2007-06-22 13:15:00,47.35,47.49,47.35,47.46,70784.93106068831,47.35,47.49,47.35,47.46,70784.9311
2007-06-22 13:20:00,47.46,47.48,47.46,47.48,56019.97611551406,47.46,47.48,47.46,47.48,56019.9761
2007-06-22 13:25:00,47.47,47.55,47.45,47.54,49831.72293996309,47.47,47.55,47.45,47.54,49831.7229
2007-06-22 13:30:00,47.53,47.54,47.46,47.47,39300.83595700793,47.53,47.54,47.46,47.47,39300.836
2007-06-22 13:35:00,47.46,47.49,47.46,47.49,8251.004234067963,47.46,47.49,47.46,47.49,8251.0042
2007-06-22 13:40:00,47.49,47.51,47.36,47.36,43426.33807404191,47.49,47.51,47.36,47.36,43426.3381
2007-06-22 13:45:00,47.35,47.42,47.35,47.39,36803.82151775052,47.35,47.42,47.35,47.39,36803.8215
2007-06-22 13:50:00,47.4,47.47,47.39,47.45,66876.56063402454,47.4,47.47,47.39,47.45,66876.5606
2007-06-22 13:55:00,47.46,47.56,47.46,47.55,36586.68982738031,47.46,47.56,47.46,47.55,36586.6898
2007-06-22 14:00:00,47.56,47.57,47.47,47.5,39409.40180219303,47.56,47.57,47.47,47.5,39409.4018
2007-06-22 14:05:00,47.52,47.54,47.48,47.53,29529.9098903485,47.52,47.54,47.48,47.53,29529.9099
2007-06-22 14:10:00,47.53,47.57,47.52,47.57,44403.430680707854,47.53,47.57,47.52,47.57,44403.4307
2007-06-22 14:15:00,47.57,47.57,47.53,47.56,43100.640538486594,47.57,47.57,47.53,47.56,43100.6405
2007-06-22 14:20:00,47.57,47.57,47.53,47.56,42232.11377700576,47.57,47.57,47.53,47.56,42232.1138
2007-06-22 14:25:00,47.55,47.59,47.55,47.59,62533.92682662035,47.55,47.59,47.55,47.59,62533.9268
2007-06-22 14:30:00,47.59,47.66,47.59,47.64,61339.7025295842,47.59,47.66,47.59,47.64,61339.7025
2007-06-22 14:35:00,47.64,47.72,47.64,47.71,100206.2751058517,47.64,47.72,47.64,47.71,100206.2751
2007-06-22 14:40:00,47.7,47.78,47.7,47.7,100640.53848659212,47.7,47.78,47.7,47.7,100640.5385
2007-06-22 14:45:00,47.7,47.7,47.63,47.64,34089.675388122894,47.7,47.7,47.63,47.64,34089.6754
2007-06-22 14:50:00,47.63,47.69,47.48,47.54,187601.78047986105,47.63,47.69,47.48,47.54,187601.7805
2007-06-22 14:55:00,47.54,47.65,47.54,47.65,31918.3584844208,47.54,47.65,47.54,47.65,31918.3585
2007-06-22 15:00:00,47.65,47.69,47.59,47.64,65356.63880143307,47.65,47.69,47.59,47.64,65356.6388
2007-06-22 15:05:00,47.64,47.64,47.59,47.6,10530.886982955162,47.64,47.64,47.59,47.6,10530.887
2007-06-22 15:10:00,47.59,47.63,47.57,47.6,30181.304961459125,47.59,47.63,47.57,47.6,30181.305
2007-06-22 15:15:00,47.6,47.62,47.57,47.58,29312.77819997829,47.6,47.62,47.57,47.58,29312.7782
2007-06-22 15:20:00,47.59,47.59,47.56,47.58,57214.20041255021,47.59,47.59,47.56,47.58,57214.2004
2007-06-22 15:25:00,47.59,47.62,47.57,47.59,55042.88350884812,47.59,47.62,47.57,47.59,55042.8835
2007-06-22 15:30:00,47.59,47.61,47.57,47.59,47334.70850070568,47.59,47.61,47.57,47.59,47334.7085
2007-06-22 15:35:00,47.58,47.6,47.54,47.56,60036.912387362936,47.58,47.6,47.54,47.56,60036.9124
2007-06-22 15:40:00,47.55,47.56,47.44,47.44,98794.91911844534,47.55,47.56,47.44,47.44,98794.9191
2007-06-22 15:45:00,47.44,47.54,47.44,47.54,97709.26066659427,47.44,47.54,47.44,47.54,97709.2607
2007-06-22 15:50:00,47.54,47.54,47.45,47.48,106394.52828140269,47.54,47.54,47.45,47.48,106394.5283
2007-06-22 15:55:00,47.48,47.57,47.46,47.51,81967.21311475411,47.48,47.57,47.46,47.51,81967.2131
2007-06-25 09:30:00,47.44,47.66,47.38,47.61,104331.77722288568,47.44,47.66,47.38,47.61,104331.7772
2007-06-25 09:35:00,47.63,47.63,47.6,47.61,75561.82824883291,47.63,47.63,47.6,47.61,75561.8282
2007-06-25 09:40:00,47.61,47.64,47.46,47.57,107480.18673325372,47.61,47.64,47.46,47.57,107480.1867
2007-06-25 09:45:00,47.57,47.71,47.57,47.71,85441.32016067745,47.57,47.71,47.57,47.71,85441.3202
2007-06-25 09:50:00,47.71,47.76,47.66,47.76,75561.82824883291,47.71,47.76,47.66,47.76,75561.8282
2007-06-25 09:55:00,47.78,47.84,47.75,47.78,47986.10357181631,47.78,47.84,47.75,47.78,47986.1036
2007-06-25 10:00:00,47.78,47.9,47.78,47.87,55694.27857995874,47.78,47.9,47.78,47.87,55694.2786
2007-06-25 10:05:00,47.86,47.87,47.8,47.81,71653.45782216915,47.86,47.87,47.8,47.81,71653.4578
2007-06-25 10:10:00,47.81,47.81,47.69,47.71,205840.84247095865,47.81,47.81,47.69,47.71,205840.8425
2007-06-25 10:15:00,47.71,47.86,47.66,47.84,82401.47649549453,47.71,47.86,47.66,47.84,82401.4765
2007-06-25 10:20:00,47.83,47.87,47.77,47.85,65790.9021821735,47.83,47.87,47.77,47.85,65790.9022
2007-06-25 10:25:00,47.85,47.89,47.84,47.86,85224.18847030724,47.85,47.89,47.84,47.86,85224.1885
2007-06-25 10:30:00,47.86,47.86,47.83,47.85,131147.54098360657,47.86,47.86,47.83,47.85,131147.541
2007-06-25 10:35:00,47.86,47.88,47.85,47.85,55368.58104440344,47.86,47.88,47.85,47.85,55368.581
2007-06-25 10:40:00,47.85,47.87,47.82,47.87,58951.25393551189,47.85,47.87,47.82,47.87,58951.2539
2007-06-25 10:45:00,47.87,47.88,47.84,47.88,62859.62436217566,47.87,47.88,47.84,47.88,62859.6244
2007-06-25 10:50:00,47.88,47.88,47.82,47.85,76538.92085549886,47.88,47.88,47.82,47.85,76538.9209
2007-06-25 10:55:00,47.84,47.9,47.83,47.85,73607.64303550104,47.84,47.9,47.83,47.85,73607.643
2007-06-25 11:00:00,47.84,47.85,47.73,47.76,71002.06275105852,47.84,47.85,47.73,47.76,71002.0628
2007-06-25 11:05:00,47.77,47.85,47.77,47.85,30072.73911627402,47.77,47.85,47.77,47.85,30072.7391
2007-06-25 11:10:00,47.86,47.9,47.86,47.9,43969.16729996744,47.86,47.9,47.86,47.9,43969.1673
2007-06-25 11:15:00,47.9,47.92,47.88,47.9,61339.7025295842,47.9,47.92,47.88,47.9,61339.7025
2007-06-25 11:20:00,47.91,47.91,47.88,47.88,42014.98208663554,47.91,47.91,47.88,47.88,42014.9821
2007-06-25 11:25:00,47.89,47.91,47.87,47.91,37238.08489849094,47.89,47.91,47.87,47.91,37238.0849
2007-06-25 11:30:00,47.91,47.95,47.9,47.94,44729.12821626317,47.91,47.95,47.9,47.94,44729.1282
2007-06-25 11:35:00,47.93,47.99,47.93,47.99,46900.44511996526,47.93,47.99,47.93,47.99,46900.4451
2007-06-25 11:40:00,47.98,48.04,47.94,47.98,74910.4331777223,47.98,48.04,47.94,47.98,74910.4332
2007-06-25 11:45:00,47.99,48.02,47.95,48.01,45380.52328737379,47.99,48.02,47.95,48.01,45380.5233
2007-06-25 11:50:00,48.01,48.03,47.99,48.02,51894.47399848008,48.01,48.03,47.99,48.02,51894.474
2007-06-25 11:55:00,48.03,48.06,48.01,48.01,34306.807078493104,48.03,48.06,48.01,48.01,34306.8071
2007-06-25 12:00:00,48.01,48.07,48.0,48.04,59928.34654217783,48.01,48.07,48.0,48.04,59928.3465
2007-06-25 12:05:00,48.04,48.07,48.03,48.05,29747.041580718706,48.04,48.07,48.03,48.05,29747.0416
2007-06-25 12:10:00,48.04,48.17,48.04,48.17,65356.63880143307,48.04,48.17,48.04,48.17,65356.6388
2007-06-25 12:15:00,48.16,48.16,48.09,48.1,61231.13668439909,48.16,48.16,48.09,48.1,61231.1367
2007-06-25 12:20:00,48.09,48.1,48.04,48.06,29204.212354793184,48.09,48.1,48.04,48.06,29204.2124
2007-06-25 12:25:00,48.06,48.07,48.0,48.01,34958.202149603734,48.06,48.07,48.0,48.01,34958.2021
2007-06-25 12:30:00,48.0,48.07,48.0,48.07,36369.5581370101,48.0,48.07,48.0,48.07,36369.5581
2007-06-25 12:35:00,48.07,48.09,48.06,48.09,31266.96341331017,48.07,48.09,48.06,48.09,31266.9634
2007-06-25 12:40:00,48.09,48.1,48.05,48.05,56345.67365106937,48.09,48.1,48.05,48.05,56345.6737
2007-06-25 12:45:00,48.05,48.05,48.04,48.04,23884.48594072305,48.05,48.05,48.04,48.04,23884.4859
2007-06-25 12:50:00,48.04,48.16,48.04,48.13,79687.3303658669,48.04,48.16,48.04,48.13,79687.3304
2007-06-25 12:55:00,48.13,48.14,48.06,48.13,21496.037346650744,48.13,48.14,48.06,48.13,21496.0373
2007-06-25 13:00:00,48.13,48.13,48.01,48.02,306481.3809575508,48.13,48.13,48.01,48.02,306481.381
2007-06-25 13:05:00,48.01,48.02,47.98,47.99,54174.35674736728,48.01,48.02,47.98,47.99,54174.3567
2007-06-25 13:10:00,47.99,48.0,47.98,47.98,34741.070459233524,47.99,48.0,47.98,47.98,34741.0705
2007-06-25 13:15:00,47.99,48.0,47.97,47.98,26707.197915535773,47.99,48.0,47.97,47.98,26707.1979
2007-06-25 13:20:00,47.98,48.01,47.94,48.01,46357.615894039736,47.98,48.01,47.94,48.01,46357.6159
2007-06-25 13:25:00,48.02,48.02,47.95,47.95,26490.066225165563,48.02,48.02,47.95,47.95,26490.0662
2007-06-25 13:30:00,47.95,47.96,47.87,47.9,96623.60221474324,47.95,47.96,47.87,47.9,96623.6022
2007-06-25 13:35:00,47.9,47.91,47.87,47.88,72956.24796439041,47.9,47.91,47.87,47.88,72956.248
2007-06-25 13:40:00,47.88,47.9,47.87,47.88,55694.27857995874,47.88,47.9,47.87,47.88,55694.2786
2007-06-25 13:45:00,47.88,47.98,47.88,47.98,22581.69579850179,47.88,47.98,47.88,47.98,22581.6958
2007-06-25 13:50:00,47.97,48.0,47.91,47.92,30289.87080664423,47.97,48.0,47.91,47.92,30289.8708
2007-06-25 13:55:00,47.92,47.93,47.88,47.92,31701.22679405059,47.92,47.93,47.88,47.92,31701.2268
2007-06-25 14:00:00,47.92,48.01,47.92,47.98,45163.39159700358,47.92,48.01,47.92,47.98,45163.3916
2007-06-25 14:05:00,47.98,48.01,47.98,47.99,34849.63630441863,47.98,48.01,47.98,47.99,34849.6363
2007-06-25 14:10:00,47.99,48.0,47.84,47.91,114645.53251547064,47.99,48.0,47.84,47.91,114645.5325
2007-06-25 14:15:00,47.91,47.92,47.81,47.89,38106.61165997177,47.91,47.92,47.81,47.89,38106.6117
2007-06-25 14:20:00,47.89,47.91,47.88,47.91,350341.9824123331,47.89,47.91,47.88,47.91,350341.9824
2007-06-25 14:25:00,47.91,47.93,47.85,47.86,50591.68385625882,47.91,47.93,47.85,47.86,50591.6839
2007-06-25 14:30:00,47.83,47.84,47.66,47.69,138095.75507545326,47.83,47.84,47.66,47.69,138095.7551
2007-06-25 14:35:00,47.68,47.78,47.64,47.68,201715.34035392464,47.68,47.78,47.64,47.68,201715.3404
2007-06-25 14:40:00,47.69,47.71,47.65,47.69,81750.0814243839,47.69,47.71,47.65,47.69,81750.0814
2007-06-25 14:45:00,47.67,47.74,47.62,47.62,76864.61839105417,47.67,47.74,47.62,47.62,76864.6184
2007-06-25 14:50:00,47.62,47.75,47.62,47.7,373792.2049723157,47.62,47.75,47.62,47.7,373792.205
2007-06-25 14:55:00,47.71,47.71,47.68,47.69,62859.62436217566,47.71,47.71,47.68,47.69,62859.6244
2007-06-25 15:00:00,47.69,47.74,47.61,47.68,690587.3412224514,47.69,47.74,47.61,47.68,690587.3412
2007-06-25 15:05:00,47.67,47.68,47.57,47.6,89566.82227771144,47.67,47.68,47.57,47.6,89566.8223
2007-06-25 15:10:00,47.59,47.65,47.57,47.61,122679.4050591684,47.59,47.65,47.57,47.61,122679.4051
2007-06-25 15:15:00,47.62,47.63,47.56,47.58,138530.01845619368,47.62,47.63,47.56,47.58,138530.0185
2007-06-25 15:20:00,47.58,47.63,47.57,47.63,100423.40679622193,47.58,47.63,47.57,47.63,100423.4068
2007-06-25 15:25:00,47.63,47.66,47.62,47.64,81750.0814243839,47.63,47.66,47.62,47.64,81750.0814
2007-06-25 15:30:00,47.64,47.65,47.62,47.65,113994.13744436,47.64,47.65,47.62,47.65,113994.1374
2007-06-25 15:35:00,47.65,47.68,47.64,47.65,120942.35153620673,47.65,47.68,47.64,47.65,120942.3515
2007-06-25 15:40:00,47.65,47.65,47.59,47.62,189230.2681576376,47.65,47.65,47.59,47.62,189230.2682
2007-06-25 15:45:00,47.61,47.68,47.6,47.65,168059.92834654218,47.61,47.68,47.6,47.65,168059.9283
2007-06-25 15:50:00,47.65,47.67,47.63,47.67,179025.07871023778,47.65,47.67,47.63,47.67,179025.0787
2007-06-25 15:55:00,47.67,47.72,47.65,47.68,201823.90619910977,47.67,47.72,47.65,47.68,201823.9062
2007-06-26 09:30:00,47.58,47.75,47.58,47.63,145695.3642384106,47.58,47.75,47.58,47.63,145695.3642
2007-06-26 09:35:00,47.63,47.69,47.62,47.65,369123.8736293562,47.63,47.69,47.62,47.65,369123.8736
2007-06-26 09:40:00,47.66,47.67,47.57,47.58,99229.18249918576,47.66,47.67,47.57,47.58,99229.1825
2007-06-26 09:45:00,47.57,47.59,47.56,47.57,110520.03039843666,47.57,47.59,47.56,47.57,110520.0304
2007-06-26 09:50:00,47.57,47.57,47.47,47.57,109760.06948214093,47.57,47.57,47.47,47.57,109760.0695
2007-06-26 09:55:00,47.57,47.63,47.57,47.59,110085.76701769624,47.57,47.63,47.57,47.59,110085.767
2007-06-26 10:00:00,47.59,47.67,47.57,47.59,137444.36000434263,47.59,47.67,47.57,47.59,137444.36
2007-06-26 10:05:00,47.59,47.59,47.53,47.55,111714.2546954728,47.59,47.59,47.53,47.55,111714.2547
2007-06-26 10:10:00,47.54,47.58,47.52,47.57,221474.3241776137,47.54,47.58,47.52,47.57,221474.3242
2007-06-26 10:15:00,47.57,47.57,47.52,47.53,151557.91987840625,47.57,47.57,47.52,47.53,151557.9199
2007-06-26 10:20:00,47.53,47.56,47.51,47.56,81641.51557919879,47.53,47.56,47.51,47.56,81641.5156
2007-06-26 10:25:00,47.56,47.57,47.55,47.57,163174.46531321248,47.56,47.57,47.55,47.57,163174.4653
2007-06-26 10:30:00,47.57,47.58,47.53,47.53,122787.9709043535,47.57,47.58,47.53,47.53,122787.9709
2007-06-26 10:35:00,47.53,47.67,47.51,47.66,159374.6607317338,47.53,47.67,47.51,47.66,159374.6607
2007-06-26 10:40:00,47.65,47.67,47.57,47.62,117359.67864509826,47.65,47.67,47.57,47.62,117359.6786
2007-06-26 10:45:00,47.61,47.63,47.6,47.62,114645.53251547064,47.61,47.63,47.6,47.62,114645.5325
2007-06-26 10:50:00,47.62,47.68,47.6,47.68,93583.75854956033,47.62,47.68,47.6,47.68,93583.7585
2007-06-26 10:55:00,47.67,47.69,47.6,47.64,448376.9406144827,47.67,47.69,47.6,47.64,448376.9406
2007-06-26 11:00:00,47.64,47.71,47.62,47.67,105308.86982955162,47.64,47.71,47.62,47.67,105308.8698
2007-06-26 11:05:00,47.67,47.69,47.62,47.63,60796.87330365867,47.67,47.69,47.62,47.63,60796.8733
2007-06-26 11:10:00,47.63,47.72,47.62,47.69,62859.62436217566,47.63,47.72,47.62,47.69,62859.6244
2007-06-26 11:15:00,47.7,47.72,47.65,47.65,67636.52155032028,47.7,47.72,47.65,47.65,67636.5216
2007-06-26 11:20:00,47.66,47.72,47.63,47.72,78493.10606883075,47.66,47.72,47.63,47.72,78493.1061
2007-06-26 11:25:00,47.71,47.87,47.7,47.76,132667.46281619804,47.71,47.87,47.7,47.76,132667.4628
2007-06-26 11:30:00,47.76,47.8,47.75,47.78,71110.62859624362,47.76,47.8,47.75,47.78,71110.6286
2007-06-26 11:35:00,47.78,47.81,47.78,47.81,30615.568342199545,47.78,47.81,47.78,47.81,30615.5683
2007-06-26 11:40:00,47.81,47.86,47.8,47.86,26272.93453479536,47.81,47.86,47.8,47.86,26272.9345
2007-06-26 11:45:00,47.86,47.93,47.86,47.92,51568.77646292477,47.86,47.93,47.86,47.92,51568.7765
2007-06-26 11:50:00,47.92,47.92,47.9,47.91,19976.11551405928,47.92,47.92,47.9,47.91,19976.1155
2007-06-26 11:55:00,47.9,47.95,47.9,47.94,48637.49864292693,47.9,47.95,47.9,47.94,48637.4986
2007-06-26 12:00:00,47.94,48.02,47.93,47.95,43100.640538486594,47.94,48.02,47.93,47.95,43100.6405
2007-06-26 12:05:00,47.95,48.0,47.9,47.96,45271.95744218869,47.95,48.0,47.9,47.96,45271.9574
2007-06-26 12:10:00,47.95,47.97,47.94,47.95,39300.83595700793,47.95,47.97,47.94,47.95,39300.836
2007-06-26 12:15:00,47.95,47.98,47.95,47.98,19216.154597763543,47.95,47.98,47.95,47.98,19216.1546
2007-06-26 12:20:00,47.98,48.1,47.97,48.09,90109.65150363695,47.98,48.1,47.97,48.09,90109.6515
2007-06-26 12:25:00,48.09,48.1,47.99,48.02,62968.19020736076,48.09,48.1,47.99,48.02,62968.1902
2007-06-26 12:30:00,48.01,48.03,47.96,47.97,52328.737379220496,48.01,48.03,47.96,47.97,52328.7374
2007-06-26 12:35:00,47.96,47.96,47.85,47.91,48854.63033329714,47.96,47.96,47.85,47.91,48854.6303
2007-06-26 12:40:00,47.92,47.98,47.88,47.89,57431.33210292042,47.92,47.98,47.88,47.89,57431.3321
2007-06-26 12:45:00,47.9,48.02,47.9,47.97,33112.58278145696,47.9,48.02,47.9,47.97,33112.5828
2007-06-26 12:50:00,47.97,47.97,47.91,47.92,29312.77819997829,47.97,47.97,47.91,47.92,29312.7782
2007-06-26 12:55:00,47.92,48.04,47.92,47.98,54934.317663663016,47.92,48.04,47.92,47.98,54934.3177
2007-06-26 13:00:00,48.0,48.08,47.97,48.04,64813.80957550755,48.0,48.08,47.97,48.04,64813.8096
2007-06-26 13:05:00,48.05,48.06,48.04,48.04,125067.8536532407,48.05,48.06,48.04,48.04,125067.8537
2007-06-26 13:10:00,48.04,48.11,48.02,48.04,50917.38139181414,48.04,48.11,48.02,48.04,50917.3814
2007-06-26 13:15:00,48.05,48.07,47.95,48.04,34523.938768863314,48.05,48.07,47.95,48.04,34523.9388
2007-06-26 13:20:00,48.04,48.09,48.04,48.08,112582.78145695364,48.04,48.09,48.04,48.08,112582.7815
2007-06-26 13:25:00,48.08,48.1,48.08,48.08,21061.773965910324,48.08,48.1,48.08,48.08,21061.774
2007-06-26 13:30:00,48.08,48.11,48.05,48.07,68613.61415698621,48.08,48.11,48.05,48.07,68613.6142
2007-06-26 13:35:00,48.07,48.11,48.04,48.07,30724.13418738465,48.07,48.11,48.04,48.07,30724.1342
2007-06-26 13:40:00,48.07,48.09,47.99,48.06,78710.23775920096,48.07,48.09,47.99,48.06,78710.2378
2007-06-26 13:45:00,48.07,48.08,47.9,47.91,93040.9293236348,48.07,48.08,47.9,47.91,93040.9293
2007-06-26 13:50:00,47.91,47.95,47.9,47.91,131038.97513842146,47.91,47.95,47.9,47.91,131038.9751
2007-06-26 13:55:00,47.9,48.0,47.87,47.95,81532.94973401369,47.9,48.0,47.87,47.95,81532.9497
2007-06-26 14:00:00,47.93,47.99,47.91,47.94,41146.45532515471,47.93,47.99,47.91,47.94,41146.4553
2007-06-26 14:05:00,47.95,48.01,47.95,47.99,56671.37118662469,47.95,48.01,47.95,47.99,56671.3712
2007-06-26 14:10:00,47.99,48.08,47.98,48.08,67310.82401476496,47.99,48.08,47.98,48.08,67310.824
2007-06-26 14:15:00,48.08,48.1,48.04,48.09,69916.40429920747,48.08,48.1,48.04,48.09,69916.4043
2007-06-26 14:20:00,48.09,48.1,47.99,48.03,76321.78916512865,48.09,48.1,47.99,48.03,76321.7892
2007-06-26 14:25:00,48.03,48.04,48.0,48.01,40060.79687330366,48.03,48.04,48.0,48.01,40060.7969
2007-06-26 14:30:00,48.0,48.01,47.98,48.0,77081.75008142438,48.0,48.01,47.98,48.0,77081.7501
2007-06-26 14:35:00,48.0,48.02,47.99,47.99,153077.84171099772,48.0,48.02,47.99,47.99,153077.8417
2007-06-26 14:40:00,48.0,48.04,47.99,47.99,135924.4381717512,48.0,48.04,47.99,47.99,135924.4382
2007-06-26 14:45:00,47.99,48.0,47.93,47.95,97600.69482140918,47.99,48.0,47.93,47.95,97600.6948
2007-06-26 14:50:00,47.96,47.97,47.89,47.92,191835.8484420801,47.96,47.97,47.89,47.92,191835.8484
2007-06-26 14:55:00,47.93,47.99,47.91,47.91,84029.96417327109,47.93,47.99,47.91,47.91,84029.9642
2007-06-26 15:00:00,47.91,47.98,47.89,47.96,173813.91814135274,47.91,47.98,47.89,47.96,173813.9181
2007-06-26 15:05:00,47.97,48.01,47.96,47.96,81532.94973401369,47.97,48.01,47.96,47.96,81532.9497
2007-06-26 15:10:00,47.96,47.97,47.92,47.93,125936.38041472153,47.96,47.97,47.92,47.93,125936.3804
2007-06-26 15:15:00,47.93,47.93,47.85,47.91,190967.3216805993,47.93,47.93,47.85,47.91,190967.3217
2007-06-26 15:20:00,47.91,47.92,47.89,47.92,92498.10009770926,47.91,47.92,47.89,47.92,92498.1001
2007-06-26 15:25:00,47.92,48.04,47.89,48.04,98469.22158289002,47.92,48.04,47.89,48.04,98469.2216
2007-06-26 15:30:00,48.04,48.05,48.02,48.03,150797.9589621105,48.04,48.05,48.02,48.03,150797.959
2007-06-26 15:35:00,48.03,48.08,48.03,48.05,393442.62295081967,48.03,48.08,48.03,48.05,393442.623
2007-06-26 15:40:00,48.04,48.08,47.99,48.05,272174.57387905766,48.04,48.08,47.99,48.05,272174.5739
2007-06-26 15:45:00,48.04,48.08,48.04,48.08,209532.0812072522,48.04,48.08,48.04,48.08,209532.0812
2007-06-26 15:50:00,48.08,48.17,48.05,48.08,288025.1872760829,48.08,48.17,48.05,48.08,288025.1873
2007-06-26 15:55:00,48.07,48.29,48.07,48.23,393985.4521767452,48.07,48.29,48.07,48.23,393985.4522
2007-06-27 09:30:00,48.68,48.72,48.4,48.53,492671.8054500055,48.68,48.72,48.4,48.53,492671.8055
2007-06-27 09:35:00,48.53,48.54,48.4,48.43,762675.062425361,48.53,48.54,48.4,48.43,762675.0624
2007-06-27 09:40:00,48.43,48.53,48.35,48.47,310606.8830745848,48.43,48.53,48.35,48.47,310606.8831
2007-06-27 09:45:00,48.47,48.5,48.39,48.44,327434.589078276,48.47,48.5,48.39,48.44,327434.5891
2007-06-27 09:50:00,48.43,48.44,48.4,48.42,452502.4427315167,48.43,48.44,48.4,48.42,452502.4427
2007-06-27 09:55:00,48.42,48.49,48.36,48.36,606340.2453588102,48.42,48.49,48.36,48.36,606340.2454
2007-06-27 10:00:00,48.35,48.36,48.29,48.33,406796.2219085876,48.35,48.36,48.29,48.33,406796.2219
2007-06-27 10:05:00,48.33,48.49,48.32,48.4,173162.5230702421,48.33,48.49,48.32,48.4,173162.5231
2007-06-27 10:10:00,48.4,48.4,48.35,48.35,125502.1170339811,48.4,48.4,48.35,48.35,125502.117
2007-06-27 10:15:00,48.35,48.48,48.34,48.46,149820.8663554446,48.35,48.48,48.34,48.46,149820.8664
2007-06-27 10:20:00,48.46,48.46,48.36,48.4,166322.8748235805,48.46,48.46,48.36,48.4,166322.8748
2007-06-27 10:25:00,48.4,48.58,48.39,48.58,147649.5494517425,48.4,48.58,48.39,48.58,147649.5495
2007-06-27 10:30:00,48.58,48.62,48.47,48.61,176528.06427098037,48.58,48.62,48.47,48.61,176528.0643
2007-06-27 10:35:00,48.61,48.75,48.59,48.67,278254.26120942354,48.61,48.75,48.59,48.67,278254.2612
2007-06-27 10:40:00,48.67,48.73,48.5,48.5,176962.3276517208,48.67,48.73,48.5,48.5,176962.3277
2007-06-27 10:45:00,48.5,48.53,48.5,48.51,62968.19020736076,48.5,48.53,48.5,48.51,62968.1902
2007-06-27 10:50:00,48.51,48.51,48.5,48.5,86092.71523178808,48.51,48.51,48.5,48.5,86092.7152
2007-06-27 10:55:00,48.5,48.53,48.46,48.47,86961.24199326892,48.5,48.53,48.46,48.47,86961.242
2007-06-27 11:00:00,48.47,48.49,48.42,48.47,98252.0898925198,48.47,48.49,48.42,48.47,98252.0899
2007-06-27 11:05:00,48.46,48.58,48.46,48.57,91738.13918141351,48.46,48.58,48.46,48.57,91738.1392
2007-06-27 11:10:00,48.56,48.64,48.55,48.63,82618.60818586472,48.56,48.64,48.55,48.63,82618.6082
2007-06-27 11:15:00,48.64,48.73,48.64,48.68,117251.11279991316,48.64,48.73,48.64,48.68,117251.1128
2007-06-27 11:20:00,48.68,48.7,48.63,48.63,80555.85712734774,48.68,48.7,48.63,48.63,80555.8571
2007-06-27 11:25:00,48.63,48.79,48.63,48.74,144935.40332211487,48.63,48.79,48.63,48.74,144935.4033
2007-06-27 11:30:00,48.74,48.74,48.69,48.71,80121.59374660732,48.74,48.74,48.69,48.71,80121.5937
2007-06-27 11:35:00,48.71,48.73,48.67,48.7,113559.8740636196,48.71,48.73,48.67,48.7,113559.8741
2007-06-27 11:40:00,48.71,48.71,48.64,48.68,76756.05254586907,48.71,48.71,48.64,48.68,76756.0525
2007-06-27 11:45:00,48.68,48.7,48.67,48.69,70567.7993703181,48.68,48.7,48.67,48.69,70567.7994
2007-06-27 11:50:00,48.7,48.7,48.67,48.68,118771.0346325046,48.7,48.7,48.67,48.68,118771.0346
2007-06-27 11:55:00,48.67,48.71,48.65,48.69,64813.80957550755,48.67,48.71,48.65,48.69,64813.8096
2007-06-27 12:00:00,48.69,48.77,48.68,48.71,93040.9293236348,48.69,48.77,48.68,48.71,93040.9293
2007-06-27 12:05:00,48.72,48.73,48.68,48.73,71436.32613179894,48.72,48.73,48.68,48.73,71436.3261
2007-06-27 12:10:00,48.71,48.74,48.69,48.73,64053.84865921181,48.71,48.74,48.69,48.73,64053.8487
2007-06-27 12:15:00,48.72,48.72,48.68,48.69,52111.605688850286,48.72,48.72,48.68,48.69,52111.6057
2007-06-27 12:20:00,48.67,48.71,48.67,48.7,31701.22679405059,48.67,48.71,48.67,48.7,31701.2268
2007-06-27 12:25:00,48.71,48.72,48.66,48.72,80772.98881771795,48.71,48.72,48.66,48.72,80772.9888
2007-06-27 12:30:00,48.71,48.71,48.65,48.65,59168.385625882096,48.71,48.71,48.65,48.65,59168.3856
2007-06-27 12:35:00,48.65,48.74,48.65,48.68,111388.55715991747,48.65,48.74,48.65,48.68,111388.5572
2007-06-27 12:40:00,48.68,48.72,48.66,48.69,56888.5028769949,48.68,48.72,48.66,48.69,56888.5029
2007-06-27 12:45:00,48.68,48.73,48.67,48.7,63728.1511236565,48.68,48.73,48.67,48.7,63728.1511
2007-06-27 12:50:00,48.7,48.71,48.68,48.7,50048.8546303333,48.7,48.71,48.68,48.7,50048.8546
2007-06-27 12:55:00,48.7,48.73,48.68,48.71,68396.482466616,48.7,48.73,48.68,48.71,68396.4825
2007-06-27 13:00:00,48.71,48.74,48.68,48.74,65356.63880143307,48.71,48.74,48.68,48.74,65356.6388
2007-06-27 13:05:00,48.74,48.79,48.71,48.79,106177.39659103246,48.74,48.79,48.71,48.79,106177.3966
2007-06-27 13:10:00,48.79,48.8,48.75,48.78,78710.23775920096,48.79,48.8,48.75,48.78,78710.2378
2007-06-27 13:15:00,48.77,48.81,48.72,48.78,141678.42796656172,48.77,48.81,48.72,48.78,141678.428
2007-06-27 13:20:00,48.77,48.81,48.75,48.81,72413.41873846488,48.77,48.81,48.75,48.81,72413.4187
2007-06-27 13:25:00,48.8,48.8,48.76,48.79,69699.27260883726,48.8,48.8,48.76,48.79,69699.2726
2007-06-27 13:30:00,48.79,48.8,48.74,48.75,74367.60395179677,48.79,48.8,48.74,48.75,74367.604
2007-06-27 13:35:00,48.75,48.78,48.74,48.76,71762.02366735425,48.75,48.78,48.74,48.76,71762.0237
2007-06-27 13:40:00,48.76,48.77,48.74,48.76,78493.10606883075,48.76,48.77,48.74,48.76,78493.1061
2007-06-27 13:45:00,48.76,48.8,48.73,48.8,99663.44587992618,48.76,48.8,48.73,48.8,99663.4459
2007-06-27 13:50:00,48.8,48.85,48.79,48.8,235913.58158723268,48.8,48.85,48.79,48.8,235913.5816
2007-06-27 13:55:00,48.8,48.9,48.8,48.89,107914.45011399414,48.8,48.9,48.8,48.89,107914.4501
2007-06-27 14:00:00,48.89,49.04,48.89,48.98,218977.3097383564,48.89,49.04,48.89,48.98,218977.3097
2007-06-27 14:05:00,48.98,49.0,48.96,48.98,77407.4476169797,48.98,49.0,48.96,48.98,77407.4476
2007-06-27 14:10:00,48.98,49.06,48.98,49.01,159808.92411247423,48.98,49.06,48.98,49.01,159808.9241
2007-06-27 14:15:00,49.0,49.05,48.97,49.0,100857.67017696232,49.0,49.05,48.97,49.0,100857.6702
2007-06-27 14:20:00,49.0,49.05,48.97,49.02,112257.08392139833,49.0,49.05,48.97,49.02,112257.0839
2007-06-27 14:25:00,49.01,49.08,49.01,49.04,137335.79415915752,49.01,49.08,49.01,49.04,137335.7942
2007-06-27 14:30:00,49.04,49.05,48.97,49.03,85007.05677993703,49.04,49.05,48.97,49.03,85007.0568
2007-06-27 14:35:00,49.03,49.09,49.02,49.08,153620.67093692324,49.03,49.09,49.02,49.08,153620.6709
2007-06-27 14:40:00,49.08,49.08,49.06,49.08,117142.54695472804,49.08,49.08,49.06,49.08,117142.547
2007-06-27 14:45:00,49.07,49.19,49.07,49.11,181196.39561393985,49.07,49.19,49.07,49.11,181196.3956
2007-06-27 14:50:00,49.11,49.12,49.09,49.1,104983.17229399632,49.11,49.12,49.09,49.1,104983.1723
2007-06-27 14:55:00,49.1,49.17,49.09,49.09,137770.05753989794,49.1,49.17,49.09,49.09,137770.0575
2007-06-27 15:00:00,49.1,49.26,49.1,49.26,212137.66149169471,49.1,49.26,49.1,49.26,212137.6615
2007-06-27 15:05:00,49.26,49.41,49.24,49.36,261317.9893605472,49.26,49.41,49.24,49.36,261317.9894
2007-06-27 15:10:00,49.36,49.52,49.33,49.43,185104.76604060363,49.36,49.52,49.33,49.43,185104.766
2007-06-27 15:15:00,49.44,49.45,49.38,49.41,139072.8476821192,49.44,49.45,49.38,49.41,139072.8477
2007-06-27 15:20:00,49.42,49.44,49.36,49.37,176310.93258061016,49.42,49.44,49.36,49.37,176310.9326
2007-06-27 15:25:00,49.38,49.44,49.37,49.42,220714.363261318,49.38,49.44,49.37,49.42,220714.3633
2007-06-27 15:30:00,49.43,49.64,49.42,49.62,337314.08099012054,49.43,49.64,49.42,49.62,337314.081
2007-06-27 15:35:00,49.61,49.7,49.56,49.59,314298.12181087834,49.61,49.7,49.56,49.59,314298.1218
2007-06-27 15:40:00,49.59,49.67,49.5,49.51,326240.3647812398,49.59,49.67,49.5,49.51,326240.3648
2007-06-27 15:45:00,49.51,49.51,49.38,49.39,180436.4346976441,49.51,49.51,49.38,49.39,180436.4347
2007-06-27 15:50:00,49.39,49.54,49.39,49.48,435566.1708826404,49.39,49.54,49.39,49.48,435566.1709
2007-06-27 15:55:00,49.47,49.49,49.29,49.33,1273368.798176094,49.47,49.49,49.29,49.33,1273368.7982
2007-06-28 09:30:00,49.24,49.29,49.0,49.09,99120.61665400064,49.24,49.29,49.0,49.09,99120.6167
2007-06-28 09:35:00,49.11,49.16,49.06,49.08,57431.33210292042,49.11,49.16,49.06,49.08,57431.3321
2007-06-28 09:40:00,49.09,49.19,49.08,49.17,79687.3303658669,49.09,49.19,49.08,49.17,79687.3304
2007-06-28 09:45:00,49.18,49.4,49.16,49.36,70350.66767994789,49.18,49.4,49.16,49.36,70350.6677
2007-06-28 09:50:00,49.36,49.46,49.32,49.32,74801.8673325372,49.36,49.46,49.32,49.32,74801.8673
2007-06-28 09:55:00,49.32,49.38,49.16,49.37,80881.55466290306,49.32,49.38,49.16,49.37,80881.5547
2007-06-28 10:00:00,49.37,49.54,49.35,49.52,122462.27336879818,49.37,49.54,49.35,49.52,122462.2734
2007-06-28 10:05:00,49.52,49.53,49.42,49.43,43860.60145478233,49.52,49.53,49.42,49.43,43860.6015
2007-06-28 10:10:00,49.44,49.51,49.41,49.49,43969.16729996744,49.44,49.51,49.41,49.49,43969.1673
2007-06-28 10:15:00,49.5,49.5,49.41,49.46,57539.89794810553,49.5,49.5,49.41,49.46,57539.8979
2007-06-28 10:20:00,49.46,49.46,49.32,49.33,138530.01845619368,49.46,49.46,49.32,49.33,138530.0185
2007-06-28 10:25:00,49.33,49.5,49.32,49.48,39300.83595700793,49.33,49.5,49.32,49.48,39300.836
2007-06-28 10:30:00,49.48,49.49,49.36,49.36,48203.23526218652,49.48,49.49,49.36,49.36,48203.2353
2007-06-28 10:35:00,49.36,49.42,49.31,49.37,64922.37542069265,49.36,49.42,49.31,49.37,64922.3754
2007-06-28 10:40:00,49.37,49.41,49.35,49.36,48311.801107371626,49.37,49.41,49.35,49.36,48311.8011
2007-06-28 10:45:00,49.37,49.39,49.33,49.34,57431.33210292042,49.37,49.39,49.33,49.34,57431.3321
2007-06-28 10:50:00,49.33,49.34,49.26,49.28,53522.96167625665,49.33,49.34,49.26,49.28,53522.9617
2007-06-28 10:55:00,49.28,49.32,49.26,49.28,66333.73140809902,49.28,49.32,49.26,49.28,66333.7314
2007-06-28 11:00:00,49.28,49.29,49.19,49.21,75344.6965584627,49.28,49.29,49.19,49.21,75344.6966
2007-06-28 11:05:00,49.21,49.21,49.11,49.13,61991.097600694826,49.21,49.21,49.11,49.13,61991.0976
2007-06-28 11:10:00,49.13,49.23,49.12,49.16,99663.44587992618,49.13,49.23,49.12,49.16,99663.4459
2007-06-28 11:15:00,49.16,49.16,49.04,49.07,72847.6821192053,49.16,49.16,49.04,49.07,72847.6821
2007-06-28 11:20:00,49.07,49.31,49.06,49.28,122245.14167842796,49.07,49.31,49.06,49.28,122245.1417
2007-06-28 11:25:00,49.29,49.54,49.25,49.42,242318.96645315384,49.29,49.54,49.25,49.42,242318.9665
2007-06-28 11:30:00,49.4,49.4,49.3,49.39,40169.36271848877,49.4,49.4,49.3,49.39,40169.3627
2007-06-28 11:35:00,49.4,49.42,49.27,49.28,11942.242970361523,49.4,49.42,49.27,49.28,11942.243
2007-06-28 11:40:00,49.27,49.28,49.21,49.23,24318.749321463467,49.27,49.28,49.21,49.23,24318.7493
2007-06-28 11:45:00,49.23,49.25,49.21,49.22,41037.889479969606,49.23,49.25,49.21,49.22,41037.8895
2007-06-28 11:50:00,49.21,49.28,49.2,49.27,27684.29052220172,49.21,49.28,49.2,49.27,27684.2905
2007-06-28 11:55:00,49.28,49.33,49.25,49.31,27032.895451091088,49.28,49.33,49.25,49.31,27032.8955
2007-06-28 12:00:00,49.32,49.36,49.3,49.34,17261.969384431657,49.32,49.36,49.3,49.34,17261.9694
2007-06-28 12:05:00,49.34,49.36,49.33,49.33,7273.91162740202,49.34,49.36,49.33,49.33,7273.9116
2007-06-28 12:10:00,49.33,49.33,49.27,49.28,34958.202149603734,49.33,49.33,49.27,49.28,34958.2021
2007-06-28 12:15:00,49.29,49.32,49.26,49.29,33112.58278145696,49.29,49.32,49.26,49.29,33112.5828
2007-06-28 12:20:00,49.28,49.28,49.21,49.21,116274.0201932472,49.28,49.28,49.21,49.21,116274.0202
2007-06-28 12:25:00,49.21,49.22,49.13,49.16,44511.99652589296,49.21,49.22,49.13,49.16,44511.9965
2007-06-28 12:30:00,49.16,49.18,49.11,49.14,43752.03560959722,49.16,49.18,49.11,49.14,43752.0356
2007-06-28 12:35:00,49.15,49.18,49.14,49.14,16067.745087395506,49.15,49.18,49.14,49.14,16067.7451
2007-06-28 12:40:00,49.14,49.18,49.12,49.17,31266.96341331017,49.14,49.18,49.12,49.17,31266.9634
2007-06-28 12:45:00,49.16,49.19,49.16,49.18,23993.05178590816,49.16,49.19,49.16,49.18,23993.0518
2007-06-28 12:50:00,49.18,49.2,49.11,49.2,26598.632070350668,49.18,49.2,49.11,49.2,26598.6321
2007-06-28 12:55:00,49.2,49.2,49.09,49.16,42449.24546737597,49.2,49.2,49.09,49.16,42449.2455
2007-06-28 13:00:00,49.16,49.19,49.11,49.18,52003.03984366518,49.16,49.19,49.11,49.18,52003.0398
2007-06-28 13:05:00,49.2,49.2,49.11,49.14,25512.97361849962,49.2,49.2,49.11,49.14,25512.9736
2007-06-28 13:10:00,49.14,49.21,49.11,49.21,44077.73314515254,49.14,49.21,49.11,49.21,44077.7331
2007-06-28 13:15:00,49.21,49.22,49.09,49.1,57974.16132884595,49.21,49.22,49.09,49.1,57974.1613
2007-06-28 13:20:00,49.11,49.15,49.11,49.14,15633.481706655088,49.11,49.15,49.11,49.14,15633.4817
2007-06-28 13:25:00,49.14,49.17,49.14,49.16,19650.417978503963,49.14,49.17,49.14,49.16,19650.418
2007-06-28 13:30:00,49.17,49.17,49.14,49.14,11290.847899250895,49.17,49.17,49.14,49.14,11290.8479
2007-06-28 13:35:00,49.14,49.18,49.14,49.16,39300.83595700793,49.14,49.18,49.14,49.16,39300.836
2007-06-28 13:40:00,49.17,49.17,49.13,49.14,28769.948974052764,49.17,49.17,49.13,49.14,28769.949
2007-06-28 13:45:00,49.14,49.18,49.14,49.18,25187.276082944307,49.14,49.18,49.14,49.18,25187.2761
2007-06-28 13:50:00,49.17,49.21,49.17,49.21,47443.27434589079,49.17,49.21,49.17,49.21,47443.2743
2007-06-28 13:55:00,49.21,49.23,49.15,49.17,48854.63033329714,49.21,49.23,49.15,49.17,48854.6303
2007-06-28 14:00:00,49.19,49.22,49.16,49.21,41472.15286071002,49.19,49.22,49.16,49.21,41472.1529
2007-06-28 14:05:00,49.21,49.25,49.19,49.2,58191.29301921616,49.21,49.25,49.19,49.2,58191.293
2007-06-28 14:10:00,49.2,49.26,49.19,49.21,50265.98632070351,49.2,49.26,49.19,49.21,50265.9863
2007-06-28 14:15:00,49.19,49.38,49.14,49.34,112039.95223102812,49.19,49.38,49.14,49.34,112039.9522
2007-06-28 14:20:00,49.34,49.35,49.21,49.28,50591.68385625882,49.34,49.35,49.21,49.28,50591.6839
2007-06-28 14:25:00,49.28,49.29,49.16,49.21,98360.65573770492,49.28,49.29,49.16,49.21,98360.6557
2007-06-28 14:30:00,49.21,49.21,49.09,49.09,127564.8680924981,49.21,49.21,49.09,49.09,127564.8681
2007-06-28 14:35:00,49.09,49.18,49.09,49.13,54500.0542829226,49.09,49.18,49.09,49.13,54500.0543
2007-06-28 14:40:00,49.13,49.33,49.13,49.25,82944.30572142004,49.13,49.33,49.13,49.25,82944.3057
2007-06-28 14:45:00,49.27,49.32,49.22,49.26,80990.12050808816,49.27,49.32,49.22,49.26,80990.1205
2007-06-28 14:50:00,49.26,49.34,49.24,49.28,59928.34654217783,49.26,49.34,49.24,49.28,59928.3465
2007-06-28 14:55:00,49.28,49.34,49.28,49.34,34632.50461404842,49.28,49.34,49.28,49.34,34632.5046
2007-06-28 15:00:00,49.33,49.33,49.17,49.21,66225.16556291391,49.33,49.33,49.17,49.21,66225.1656
2007-06-28 15:05:00,49.21,49.29,49.21,49.28,58625.55639995658,49.21,49.29,49.21,49.28,58625.5564
2007-06-28 15:10:00,49.27,49.27,49.21,49.22,55042.88350884812,49.27,49.27,49.21,49.22,55042.8835
2007-06-28 15:15:00,49.23,49.33,49.22,49.28,41580.71870589512,49.23,49.33,49.22,49.28,41580.7187
2007-06-28 15:20:00,49.27,49.34,49.23,49.33,47117.57681033547,49.27,49.34,49.23,49.33,47117.5768
2007-06-28 15:25:00,49.33,49.35,49.28,49.35,68070.7849310607,49.33,49.35,49.28,49.35,68070.7849
2007-06-28 15:30:00,49.34,49.49,49.34,49.44,106720.225816958,49.34,49.49,49.34,49.44,106720.2258
2007-06-28 15:35:00,49.44,49.45,49.43,49.43,37672.34827923135,49.44,49.45,49.43,49.43,37672.3483
2007-06-28 15:40:00,49.44,49.44,49.34,49.37,70676.3652155032,49.44,49.44,49.34,49.37,70676.3652
2007-06-28 15:45:00,49.36,49.37,49.3,49.32,65682.33633698839,49.36,49.37,49.3,49.32,65682.3363
2007-06-28 15:50:00,49.32,49.37,49.29,49.32,80121.59374660732,49.32,49.37,49.29,49.32,80121.5937
2007-06-28 15:55:00,49.32,49.37,49.32,49.37,144284.00825100424,49.32,49.37,49.32,49.37,144284.0083
2007-06-29 09:30:00,49.31,49.51,49.2,49.24,49071.76202366736,49.31,49.51,49.2,49.24,49071.762
2007-06-29 09:35:00,49.24,49.27,49.19,49.26,13027.901422212572,49.24,49.27,49.19,49.26,13027.9014
2007-06-29 09:40:00,49.25,49.27,49.2,49.25,19433.28628813376,49.25,49.27,49.2,49.25,19433.2863
2007-06-29 09:45:00,49.25,49.25,49.21,49.21,52437.3032244056,49.25,49.25,49.21,49.21,52437.3032
2007-06-29 09:50:00,49.21,49.27,49.21,49.25,53957.22505699707,49.21,49.27,49.21,49.25,53957.2251
2007-06-29 09:55:00,49.24,49.28,49.21,49.21,60796.87330365867,49.24,49.28,49.21,49.21,60796.8733
2007-06-29 10:00:00,49.22,49.34,49.22,49.31,118988.16632287482,49.22,49.34,49.22,49.31,118988.1663
2007-06-29 10:05:00,49.32,49.32,49.27,49.29,23884.48594072305,49.32,49.32,49.27,49.29,23884.4859
2007-06-29 10:10:00,49.29,49.3,49.26,49.29,37346.65074367605,49.29,49.3,49.26,49.29,37346.6507
2007-06-29 10:15:00,49.29,49.3,49.27,49.29,23993.05178590816,49.29,49.3,49.27,49.29,23993.0518
2007-06-29 10:20:00,49.29,49.34,49.28,49.34,30289.87080664423,49.29,49.34,49.28,49.34,30289.8708
2007-06-29 10:25:00,49.33,49.37,49.23,49.25,65682.33633698839,49.33,49.37,49.23,49.25,65682.3363
2007-06-29 10:30:00,49.25,49.33,49.25,49.31,25730.10530886983,49.25,49.33,49.25,49.31,25730.1053
2007-06-29 10:35:00,49.32,49.42,49.31,49.4,14547.82325480404,49.32,49.42,49.31,49.4,14547.8233
2007-06-29 10:40:00,49.41,49.48,49.4,49.47,35283.89968515905,49.41,49.48,49.4,49.47,35283.8997
2007-06-29 10:45:00,49.47,49.47,49.41,49.44,12919.335577027468,49.47,49.47,49.41,49.44,12919.3356
2007-06-29 10:50:00,49.44,49.47,49.42,49.45,16176.31093258061,49.44,49.47,49.42,49.45,16176.3109
2007-06-29 10:55:00,49.44,49.45,49.4,49.43,15850.613397025296,49.44,49.45,49.4,49.43,15850.6134
2007-06-29 11:00:00,49.42,49.44,49.42,49.43,29529.9098903485,49.42,49.44,49.42,49.43,29529.9099
2007-06-29 11:05:00,49.43,49.53,49.41,49.51,56562.80534143958,49.43,49.53,49.41,49.51,56562.8053
2007-06-29 11:10:00,49.52,49.58,49.52,49.56,23233.09086961242,49.52,49.58,49.52,49.56,23233.0909
2007-06-29 11:15:00,49.56,49.58,49.55,49.56,20953.20812072522,49.56,49.58,49.55,49.56,20953.2081
2007-06-29 11:20:00,49.56,49.58,49.46,49.5,47226.142655520576,49.56,49.58,49.46,49.5,47226.1427
2007-06-29 11:25:00,49.5,49.6,49.5,49.59,35283.89968515905,49.5,49.6,49.5,49.59,35283.8997
2007-06-29 11:30:00,49.56,49.59,49.46,49.58,33112.58278145696,49.56,49.59,49.46,49.58,33112.5828
2007-06-29 11:35:00,49.58,49.58,49.51,49.51,21821.73488220606,49.58,49.58,49.51,49.51,21821.7349
2007-06-29 11:40:00,49.51,49.52,49.4,49.4,16719.140158506136,49.51,49.52,49.4,49.4,16719.1402
2007-06-29 11:45:00,49.4,49.41,49.32,49.35,28769.948974052764,49.4,49.41,49.32,49.35,28769.949
2007-06-29 11:50:00,49.34,49.36,49.31,49.35,24644.446857018786,49.34,49.36,49.31,49.35,24644.4469
2007-06-29 11:55:00,49.35,49.55,49.3,49.33,94343.71946585603,49.35,49.55,49.3,49.33,94343.7195
2007-06-29 12:00:00,49.33,49.35,49.22,49.25,110085.76701769624,49.33,49.35,49.22,49.25,110085.767
2007-06-29 12:05:00,49.26,49.48,49.26,49.47,67527.95570513517,49.26,49.48,49.26,49.47,67527.9557
2007-06-29 12:10:00,49.47,49.47,49.32,49.36,69590.70676365215,49.47,49.47,49.32,49.36,69590.7068
2007-06-29 12:15:00,49.36,49.39,49.24,49.24,37020.95320812073,49.36,49.39,49.24,49.24,37020.9532
2007-06-29 12:20:00,49.25,49.33,49.21,49.33,21604.60319183585,49.25,49.33,49.21,49.33,21604.6032
2007-06-29 12:25:00,49.33,49.37,49.28,49.28,16284.876777765716,49.33,49.37,49.28,49.28,16284.8768
2007-06-29 12:30:00,49.28,49.3,49.2,49.23,28335.685593312344,49.28,49.3,49.2,49.23,28335.6856
2007-06-29 12:35:00,49.23,49.37,49.2,49.34,72847.6821192053,49.23,49.37,49.2,49.34,72847.6821
2007-06-29 12:40:00,49.34,49.37,49.32,49.33,23450.22255998263,49.34,49.37,49.32,49.33,23450.2226
2007-06-29 12:45:00,49.33,49.38,49.32,49.33,29964.173271088915,49.33,49.38,49.32,49.33,29964.1733
2007-06-29 12:50:00,49.34,49.36,49.33,49.35,23341.65671479753,49.34,49.36,49.33,49.35,23341.6567
2007-06-29 12:55:00,49.35,49.35,49.32,49.33,4885.463033329715,49.35,49.35,49.32,49.33,4885.463
2007-06-29 13:00:00,49.33,49.34,49.31,49.33,12485.072196287048,49.33,49.34,49.31,49.33,12485.0722
2007-06-29 13:05:00,49.33,49.33,49.25,49.25,8468.135924438173,49.33,49.33,49.25,49.25,8468.1359
2007-06-29 13:10:00,49.24,49.34,49.23,49.26,39517.96764737814,49.24,49.34,49.23,49.26,39517.9676
2007-06-29 13:15:00,49.27,49.28,49.23,49.28,15199.218325914668,49.27,49.28,49.23,49.28,15199.2183
2007-06-29 13:20:00,49.27,49.34,49.27,49.33,21930.300727391164,49.27,49.34,49.27,49.33,21930.3007
2007-06-29 13:25:00,49.32,49.34,49.31,49.32,9445.228531104114,49.32,49.34,49.31,49.32,9445.2285
2007-06-29 13:30:00,49.33,49.35,49.29,49.3,11833.67712517642,49.33,49.35,49.29,49.3,11833.6771
2007-06-29 13:35:00,49.31,49.36,49.28,49.32,27792.85636738682,49.31,49.36,49.28,49.32,27792.8564
2007-06-29 13:40:00,49.31,49.32,49.23,49.23,33763.97785256759,49.31,49.32,49.23,49.23,33763.9779
2007-06-29 13:45:00,49.23,49.31,49.2,49.31,42557.81131256107,49.23,49.31,49.2,49.31,42557.8113
2007-06-29 13:50:00,49.3,49.31,49.26,49.26,22147.43241776137,49.3,49.31,49.26,49.26,22147.4324
2007-06-29 13:55:00,49.27,49.31,49.26,49.29,29747.041580718706,49.27,49.31,49.26,49.29,29747.0416
2007-06-29 14:00:00,49.29,49.31,49.24,49.3,44294.86483552275,49.29,49.31,49.24,49.3,44294.8648
2007-06-29 14:05:00,49.29,49.32,49.21,49.28,44729.12821626317,49.29,49.32,49.21,49.28,44729.1282
2007-06-29 14:10:00,49.28,49.34,49.2,49.32,43317.7722288568,49.28,49.34,49.2,49.32,43317.7722
2007-06-29 14:15:00,49.32,49.35,49.29,49.31,78601.67191401585,49.32,49.35,49.29,49.31,78601.6719
2007-06-29 14:20:00,49.31,49.32,49.22,49.31,30181.304961459125,49.31,49.32,49.22,49.31,30181.305
2007-06-29 14:25:00,49.31,49.32,49.24,49.32,29095.64650960808,49.31,49.32,49.24,49.32,29095.6465
2007-06-29 14:30:00,49.31,49.31,49.24,49.26,25187.276082944307,49.31,49.31,49.24,49.26,25187.2761
2007-06-29 14:35:00,49.27,49.32,49.27,49.31,12702.203886657258,49.27,49.32,49.27,49.31,12702.2039
2007-06-29 14:40:00,49.3,49.33,49.28,49.31,34632.50461404842,49.3,49.33,49.28,49.31,34632.5046
2007-06-29 14:45:00,49.31,49.32,49.28,49.3,19976.11551405928,49.31,49.32,49.28,49.3,19976.1155
2007-06-29 14:50:00,49.3,49.31,49.28,49.29,34523.938768863314,49.3,49.31,49.28,49.29,34523.9388
2007-06-29 14:55:00,49.28,49.32,49.28,49.32,22255.99826294648,49.28,49.32,49.28,49.32,22255.9983
2007-06-29 15:00:00,49.32,49.32,49.27,49.27,56997.06872218,49.32,49.32,49.27,49.27,56997.0687
2007-06-29 15:05:00,49.26,49.28,49.05,49.27,196178.4822494843,49.26,49.28,49.05,49.27,196178.4822
2007-06-29 15:10:00,49.28,49.28,49.09,49.09,72087.72120290957,49.28,49.28,49.09,49.09,72087.7212
2007-06-29 15:15:00,49.12,49.21,49.08,49.21,37998.04581478667,49.12,49.21,49.08,49.21,37998.0458
2007-06-29 15:20:00,49.21,49.25,49.14,49.15,45814.78666811421,49.21,49.25,49.14,49.15,45814.7867
2007-06-29 15:25:00,49.15,49.16,49.07,49.09,77950.27684290522,49.15,49.16,49.07,49.09,77950.2768
2007-06-29 15:30:00,49.09,49.1,49.02,49.07,78493.10606883075,49.09,49.1,49.02,49.07,78493.1061
2007-06-29 15:35:00,49.07,49.27,49.06,49.2,72630.5504288351,49.07,49.27,49.06,49.2,72630.5504
2007-06-29 15:40:00,49.17,49.28,49.16,49.26,68070.7849310607,49.17,49.28,49.16,49.26,68070.7849
2007-06-29 15:45:00,49.27,49.27,49.18,49.22,46791.87927478016,49.27,49.27,49.18,49.22,46791.8793
2007-06-29 15:50:00,49.23,49.31,49.18,49.26,70133.53598957768,49.23,49.31,49.18,49.26,70133.536
2007-06-29 15:55:00,49.26,49.32,49.24,49.28,78601.67191401585,49.26,49.32,49.24,49.28,78601.6719
2007-07-02 09:30:00,49.28,49.51,49.17,49.51,69482.14091846705,49.28,49.51,49.17,49.51,69482.1409
2007-07-02 09:35:00,49.5,49.6,49.38,49.38,44186.29899033765,49.5,49.6,49.38,49.38,44186.299
2007-07-02 09:40:00,49.37,49.46,49.28,49.32,33546.84616219738,49.37,49.46,49.28,49.32,33546.8462
2007-07-02 09:45:00,49.32,49.32,49.28,49.29,29529.9098903485,49.32,49.32,49.28,49.29,29529.9099
2007-07-02 09:50:00,49.3,49.31,49.25,49.27,45271.95744218869,49.3,49.31,49.25,49.27,45271.9574
2007-07-02 09:55:00,49.27,49.29,49.26,49.27,48528.93279774183,49.27,49.29,49.26,49.27,48528.9328
2007-07-02 10:00:00,49.27,49.28,49.21,49.21,71762.02366735425,49.27,49.28,49.21,49.21,71762.0237
2007-07-02 10:05:00,49.21,49.21,49.16,49.19,65465.20464661818,49.21,49.21,49.16,49.19,65465.2046
2007-07-02 10:10:00,49.18,49.21,49.18,49.21,132233.19943545762,49.18,49.21,49.18,49.21,132233.1994
2007-07-02 10:15:00,49.21,49.21,49.1,49.1,141786.99381174683,49.21,49.21,49.1,49.1,141786.9938
2007-07-02 10:20:00,49.1,49.11,49.07,49.09,73716.20888068614,49.1,49.11,49.07,49.09,73716.2089
2007-07-02 10:25:00,49.09,49.09,49.04,49.06,90543.91488437736,49.09,49.09,49.04,49.06,90543.9149
2007-07-02 10:30:00,49.07,49.26,49.06,49.22,161763.10932580612,49.07,49.26,49.06,49.22,161763.1093
2007-07-02 10:35:00,49.22,49.25,49.21,49.23,59819.780696992726,49.22,49.25,49.21,49.23,59819.7807
2007-07-02 10:40:00,49.23,49.23,49.18,49.2,31375.52925849528,49.23,49.23,49.18,49.2,31375.5293
2007-07-02 10:45:00,49.2,49.21,49.18,49.21,63836.7169688416,49.2,49.21,49.18,49.21,63836.717
2007-07-02 10:50:00,49.21,49.21,49.19,49.2,52328.737379220496,49.21,49.21,49.19,49.2,52328.7374
2007-07-02 10:55:00,49.2,49.21,49.17,49.18,48854.63033329714,49.2,49.21,49.17,49.18,48854.6303
2007-07-02 11:00:00,49.19,49.21,49.18,49.2,84355.6617088264,49.19,49.21,49.18,49.2,84355.6617
2007-07-02 11:05:00,49.19,49.2,49.18,49.19,22038.86657257627,49.19,49.2,49.18,49.19,22038.8666
2007-07-02 11:10:00,49.19,49.2,49.18,49.2,22147.43241776137,49.19,49.2,49.18,49.2,22147.4324
2007-07-02 11:15:00,49.2,49.2,49.18,49.19,19107.58875257844,49.2,49.2,49.18,49.19,19107.5888
2007-07-02 11:20:00,49.18,49.19,49.15,49.17,22255.99826294648,49.18,49.19,49.15,49.17,22255.9983
2007-07-02 11:25:00,49.17,49.26,49.17,49.26,133644.55542286398,49.17,49.26,49.17,49.26,133644.5554
2007-07-02 11:30:00,49.25,49.28,49.24,49.26,46900.44511996526,49.25,49.28,49.24,49.26,46900.4451
2007-07-02 11:35:00,49.26,49.31,49.26,49.31,33872.54369775269,49.26,49.31,49.26,49.31,33872.5437
2007-07-02 11:40:00,49.31,49.32,49.27,49.31,31266.96341331017,49.31,49.32,49.27,49.31,31266.9634
2007-07-02 11:45:00,49.3,49.31,49.28,49.31,27684.29052220172,49.3,49.31,49.28,49.31,27684.2905
2007-07-02 11:50:00,49.32,49.32,49.29,49.29,9228.096840733906,49.32,49.32,49.29,49.29,9228.0968
2007-07-02 11:55:00,49.3,49.3,49.28,49.28,43100.640538486594,49.3,49.3,49.28,49.28,43100.6405
2007-07-02 12:00:00,49.29,49.32,49.28,49.32,47009.010965150366,49.29,49.32,49.28,49.32,47009.011
2007-07-02 12:05:00,49.31,49.32,49.29,49.31,12267.940505916838,49.31,49.32,49.29,49.31,12267.9405
2007-07-02 12:10:00,49.31,49.31,49.3,49.3,15850.613397025296,49.31,49.31,49.3,49.3,15850.6134
2007-07-02 12:15:00,49.3,49.31,49.28,49.28,14656.389099989145,49.3,49.31,49.28,49.28,14656.3891
2007-07-02 12:20:00,49.28,49.29,49.27,49.29,50374.55216588861,49.28,49.29,49.27,49.29,50374.5522
2007-07-02 12:25:00,49.29,49.32,49.27,49.32,16393.44262295082,49.29,49.32,49.27,49.32,16393.4426
2007-07-02 12:30:00,49.32,49.39,49.29,49.32,28552.817283682554,49.32,49.39,49.29,49.32,28552.8173
2007-07-02 12:35:00,49.32,49.39,49.31,49.37,15742.04755184019,49.32,49.39,49.31,49.37,15742.0476
2007-07-02 12:40:00,49.37,49.37,49.32,49.36,24644.446857018786,49.37,49.37,49.32,49.36,24644.4469
2007-07-02 12:45:00,49.36,49.37,49.33,49.36,14764.95494517425,49.36,49.37,49.33,49.36,14764.9549
2007-07-02 12:50:00,49.36,49.37,49.35,49.35,18456.19368146781,49.36,49.37,49.35,49.35,18456.1937
2007-07-02 12:55:00,49.35,49.36,49.28,49.32,127022.03886657258,49.35,49.36,49.28,49.32,127022.0389
2007-07-02 13:00:00,49.32,49.33,49.31,49.32,25947.23699924004,49.32,49.33,49.31,49.32,25947.237
2007-07-02 13:05:00,49.32,49.33,49.28,49.29,30072.73911627402,49.32,49.33,49.28,49.29,30072.7391
2007-07-02 13:10:00,49.29,49.33,49.28,49.32,11833.67712517642,49.29,49.33,49.28,49.32,11833.6771
2007-07-02 13:15:00,49.32,49.33,49.28,49.29,12593.638041472152,49.32,49.33,49.28,49.29,12593.638
2007-07-02 13:20:00,49.28,49.31,49.28,49.3,23341.65671479753,49.28,49.31,49.28,49.3,23341.6567
2007-07-02 13:25:00,49.31,49.32,49.3,49.32,18239.0619910976,49.31,49.32,49.3,49.32,18239.062
2007-07-02 13:30:00,49.32,49.35,49.32,49.33,33872.54369775269,49.32,49.35,49.32,49.33,33872.5437
2007-07-02 13:35:00,49.33,49.34,49.33,49.34,7925.306698512648,49.33,49.34,49.33,49.34,7925.3067
2007-07-02 13:40:00,49.34,49.34,49.32,49.33,42666.377157746174,49.34,49.34,49.32,49.33,42666.3772
2007-07-02 13:45:00,49.33,49.35,49.32,49.34,29964.173271088915,49.33,49.35,49.32,49.34,29964.1733
2007-07-02 13:50:00,49.35,49.36,49.35,49.35,30398.43665182933,49.35,49.36,49.35,49.35,30398.4367
2007-07-02 13:55:00,49.36,49.39,49.35,49.39,34198.241233308,49.36,49.39,49.35,49.39,34198.2412
2007-07-02 14:00:00,49.39,49.42,49.38,49.4,24753.012702203887,49.39,49.42,49.38,49.4,24753.0127
2007-07-02 14:05:00,49.41,49.41,49.37,49.37,24427.31516664857,49.41,49.41,49.37,49.37,24427.3152
2007-07-02 14:10:00,49.38,49.38,49.32,49.33,36803.82151775052,49.38,49.38,49.32,49.33,36803.8215
2007-07-02 14:15:00,49.33,49.37,49.33,49.35,20736.07643035501,49.33,49.37,49.33,49.35,20736.0764
2007-07-02 14:20:00,49.35,49.36,49.33,49.36,60579.74161328846,49.35,49.36,49.33,49.36,60579.7416
2007-07-02 14:25:00,49.36,49.38,49.34,49.35,28335.685593312344,49.36,49.38,49.34,49.35,28335.6856
2007-07-02 14:30:00,49.34,49.36,49.34,49.35,27467.158831831508,49.34,49.36,49.34,49.35,27467.1588
2007-07-02 14:35:00,49.35,49.38,49.35,49.37,43969.16729996744,49.35,49.38,49.35,49.37,43969.1673
2007-07-02 14:40:00,49.38,49.38,49.36,49.37,37563.782434046254,49.38,49.38,49.36,49.37,37563.7824
2007-07-02 14:45:00,49.37,49.37,49.34,49.35,63293.88774291608,49.37,49.37,49.34,49.35,63293.8877
2007-07-02 14:50:00,49.34,49.35,49.32,49.33,87178.37368363913,49.34,49.35,49.32,49.33,87178.3737
2007-07-02 14:55:00,49.32,49.33,49.32,49.32,56128.54196069916,49.32,49.33,49.32,49.32,56128.542
2007-07-02 15:00:00,49.32,49.32,49.31,49.32,45054.82575181848,49.32,49.32,49.31,49.32,45054.8258
2007-07-02 15:05:00,49.32,49.33,49.32,49.32,38540.87504071219,49.32,49.33,49.32,49.32,38540.875
2007-07-02 15:10:00,49.32,49.32,49.27,49.27,67419.38985995007,49.32,49.32,49.27,49.27,67419.3899
2007-07-02 15:15:00,49.28,49.32,49.27,49.32,126262.07795027684,49.28,49.32,49.27,49.32,126262.078
2007-07-02 15:20:00,49.31,49.33,49.31,49.32,71544.89197698404,49.31,49.33,49.31,49.32,71544.892
2007-07-02 15:25:00,49.32,49.33,49.32,49.32,98143.52404733472,49.32,49.33,49.32,49.32,98143.524
2007-07-02 15:30:00,49.32,49.37,49.32,49.35,107263.05504288353,49.32,49.37,49.32,49.35,107263.055
2007-07-02 15:35:00,49.35,49.36,49.34,49.36,44077.73314515254,49.35,49.36,49.34,49.36,44077.7331
2007-07-02 15:40:00,49.36,49.39,49.36,49.39,48094.669417001416,49.36,49.39,49.36,49.39,48094.6694
2007-07-02 15:45:00,49.39,49.44,49.38,49.4,109108.6744110303,49.39,49.44,49.38,49.4,109108.6744
2007-07-02 15:50:00,49.4,49.57,49.4,49.51,125067.8536532407,49.4,49.57,49.4,49.51,125067.8537
2007-07-02 15:55:00,49.5,49.57,49.5,49.56,141135.5987406362,49.5,49.57,49.5,49.56,141135.5987
2007-07-03 09:30:00,49.48,49.98,49.36,49.4,51025.94723699924,49.48,49.98,49.36,49.4,51025.9472
2007-07-03 09:35:00,49.39,49.49,49.27,49.49,32135.49017479101,49.39,49.49,49.27,49.49,32135.4902
2007-07-03 09:40:00,49.49,49.68,49.49,49.66,31049.831722939965,49.49,49.68,49.49,49.66,31049.8317
2007-07-03 09:45:00,49.67,49.68,49.54,49.6,25730.10530886983,49.67,49.68,49.54,49.6,25730.1053
2007-07-03 09:50:00,49.6,49.67,49.51,49.53,39517.96764737814,49.6,49.67,49.51,49.53,39517.9676
2007-07-03 09:55:00,49.53,49.53,49.46,49.51,29964.173271088915,49.53,49.53,49.46,49.51,29964.1733
2007-07-03 10:00:00,49.49,49.51,49.32,49.43,122245.14167842796,49.49,49.51,49.32,49.43,122245.1417
2007-07-03 10:05:00,49.43,49.51,49.42,49.48,28769.948974052764,49.43,49.51,49.42,49.48,28769.949
2007-07-03 10:10:00,49.49,49.5,49.46,49.5,30181.304961459125,49.49,49.5,49.46,49.5,30181.305
2007-07-03 10:15:00,49.49,49.54,49.47,49.53,24753.012702203887,49.49,49.54,49.47,49.53,24753.0127
2007-07-03 10:20:00,49.54,49.61,49.53,49.6,23450.22255998263,49.54,49.61,49.53,49.6,23450.2226
2007-07-03 10:25:00,49.6,49.7,49.6,49.7,43426.33807404191,49.6,49.7,49.6,49.7,43426.3381
2007-07-03 10:30:00,49.69,49.74,49.69,49.73,23667.35425035284,49.69,49.74,49.69,49.73,23667.3543
2007-07-03 10:35:00,49.73,49.84,49.73,49.8,126587.77548583216,49.73,49.84,49.73,49.8,126587.7755
2007-07-03 10:40:00,49.8,49.93,49.78,49.86,52003.03984366518,49.8,49.93,49.78,49.86,52003.0398
2007-07-03 10:45:00,49.85,49.89,49.75,49.79,47226.142655520576,49.85,49.89,49.75,49.79,47226.1427
2007-07-03 10:50:00,49.76,49.82,49.67,49.82,44620.562371078064,49.76,49.82,49.67,49.82,44620.5624
2007-07-03 10:55:00,49.81,49.86,49.74,49.81,33763.97785256759,49.81,49.86,49.74,49.81,33763.9779
2007-07-03 11:00:00,49.81,49.81,49.77,49.81,25730.10530886983,49.81,49.81,49.77,49.81,25730.1053
2007-07-03 11:05:00,49.81,49.89,49.81,49.85,50048.8546303333,49.81,49.89,49.81,49.85,50048.8546
2007-07-03 11:10:00,49.84,49.94,49.84,49.9,23667.35425035284,49.84,49.94,49.84,49.9,23667.3543
2007-07-03 11:15:00,49.87,50.06,49.87,50.06,61773.965910324616,49.87,50.06,49.87,50.06,61773.9659
2007-07-03 11:20:00,50.05,50.1,50.01,50.01,31375.52925849528,50.05,50.1,50.01,50.01,31375.5293
2007-07-03 11:25:00,50.01,50.01,49.87,49.89,31158.39756812507,50.01,50.01,49.87,49.89,31158.3976
2007-07-03 11:30:00,49.88,49.93,49.88,49.91,22690.261643686896,49.88,49.93,49.88,49.91,22690.2616
2007-07-03 11:35:00,49.91,49.98,49.91,49.98,28661.38312886766,49.91,49.98,49.91,49.98,28661.3831
2007-07-03 11:40:00,49.97,50.1,49.97,50.07,57648.46379329063,49.97,50.1,49.97,50.07,57648.4638
2007-07-03 11:45:00,50.06,50.14,50.06,50.12,31484.09510368038,50.06,50.14,50.06,50.12,31484.0951
2007-07-03 11:50:00,50.11,50.25,50.06,50.22,127347.73640212788,50.11,50.25,50.06,50.22,127347.7364
2007-07-03 11:55:00,50.22,50.23,50.18,50.21,38540.87504071219,50.22,50.23,50.18,50.21,38540.875
2007-07-03 12:00:00,50.21,50.29,50.15,50.19,61448.2683747693,50.21,50.29,50.15,50.19,61448.2684
2007-07-03 12:05:00,50.2,50.2,50.09,50.09,97166.43144066876,50.2,50.2,50.09,50.09,97166.4314
2007-07-03 12:10:00,50.1,50.11,50.04,50.1,48854.63033329714,50.1,50.11,50.04,50.1,48854.6303
2007-07-03 12:15:00,50.1,50.25,50.1,50.21,50483.11801107372,50.1,50.25,50.1,50.21,50483.118
2007-07-03 12:20:00,50.21,50.21,50.2,50.2,31701.22679405059,50.21,50.21,50.2,50.2,31701.2268
2007-07-03 12:25:00,50.2,50.24,50.19,50.24,43317.7722288568,50.2,50.24,50.19,50.24,43317.7722
2007-07-03 12:30:00,50.24,50.3,50.24,50.3,48420.36695255672,50.24,50.3,50.24,50.3,48420.367
2007-07-03 12:35:00,50.29,50.29,50.22,50.23,42666.377157746174,50.29,50.29,50.22,50.23,42666.3772
2007-07-03 12:40:00,50.23,50.24,50.18,50.18,39517.96764737814,50.23,50.24,50.18,50.18,39517.9676
2007-07-03 12:45:00,50.18,50.22,49.81,50.18,80881.55466290306,50.18,50.22,49.81,50.18,80881.5547
2007-07-03 12:50:00,50.18,50.23,50.15,50.21,82944.30572142004,50.18,50.23,50.15,50.21,82944.3057
2007-07-03 12:55:00,50.21,50.22,50.19,50.22,68505.0483118011,50.21,50.22,50.19,50.22,68505.0483
2007-07-05 09:30:00,50.03,50.37,49.28,49.42,208880.6861361416,50.03,50.37,49.28,49.42,208880.6861
2007-07-05 09:35:00,49.44,49.74,49.39,49.68,50808.81554662903,49.44,49.74,49.39,49.68,50808.8155
2007-07-05 09:40:00,49.69,49.82,49.66,49.8,59819.780696992726,49.69,49.82,49.66,49.8,59819.7807
2007-07-05 09:45:00,49.8,49.88,49.79,49.86,36912.38736293562,49.8,49.88,49.79,49.86,36912.3874
2007-07-05 09:50:00,49.87,49.91,49.86,49.91,41037.889479969606,49.87,49.91,49.86,49.91,41037.8895
2007-07-05 09:55:00,49.91,50.1,49.91,50.02,79470.1986754967,49.91,50.1,49.91,50.02,79470.1987
2007-07-05 10:00:00,50.02,50.1,49.98,50.02,60036.912387362936,50.02,50.1,49.98,50.02,60036.9124
2007-07-05 10:05:00,50.02,50.13,50.0,50.09,48746.06448811204,50.02,50.13,50.0,50.09,48746.0645
2007-07-05 10:10:00,50.03,50.15,50.03,50.12,116056.888502877,50.03,50.15,50.03,50.12,116056.8885
2007-07-05 10:15:00,50.12,50.14,50.04,50.07,37020.95320812073,50.12,50.14,50.04,50.07,37020.9532
2007-07-05 10:20:00,50.06,50.12,50.04,50.12,55151.449354033226,50.06,50.12,50.04,50.12,55151.4494
2007-07-05 10:25:00,50.11,50.11,49.95,50.01,30398.43665182933,50.11,50.11,49.95,50.01,30398.4367
2007-07-05 10:30:00,50.02,50.07,49.98,50.01,83052.87156660514,50.02,50.07,49.98,50.01,83052.8716
2007-07-05 10:35:00,50.02,50.02,49.89,49.89,53631.52752144176,50.02,50.02,49.89,49.89,53631.5275
2007-07-05 10:40:00,49.88,49.99,49.88,49.95,31701.22679405059,49.88,49.99,49.88,49.95,31701.2268
2007-07-05 10:45:00,49.96,50.06,49.93,49.95,31918.3584844208,49.96,50.06,49.93,49.95,31918.3585
2007-07-05 10:50:00,49.94,49.94,49.77,49.91,41906.41624145044,49.94,49.94,49.77,49.91,41906.4162
2007-07-05 10:55:00,49.92,49.99,49.84,49.85,16719.140158506136,49.92,49.99,49.84,49.85,16719.1402
2007-07-05 11:00:00,49.88,49.88,49.7,49.78,34632.50461404842,49.88,49.88,49.7,49.78,34632.5046
2007-07-05 11:05:00,49.74,49.84,49.73,49.75,23015.95917924221,49.74,49.84,49.73,49.75,23015.9592
2007-07-05 11:10:00,49.79,49.79,49.68,49.69,123222.23428509392,49.79,49.79,49.68,49.69,123222.2343
2007-07-05 11:15:00,49.68,49.72,49.68,49.69,73064.81380957551,49.68,49.72,49.68,49.69,73064.8138
2007-07-05 11:20:00,49.69,49.76,49.69,49.75,115514.05927695148,49.69,49.76,49.69,49.75,115514.0593
2007-07-05 11:25:00,49.75,49.76,49.74,49.75,13027.901422212572,49.75,49.76,49.74,49.75,13027.9014
2007-07-05 11:30:00,49.75,49.78,49.74,49.75,27032.895451091088,49.75,49.78,49.74,49.75,27032.8955
2007-07-05 11:35:00,49.74,49.76,49.72,49.75,26815.76376072088,49.74,49.76,49.72,49.75,26815.7638
2007-07-05 11:40:00,49.75,49.77,49.74,49.76,25621.539463684727,49.75,49.77,49.74,49.76,25621.5395
2007-07-05 11:45:00,49.76,49.77,49.74,49.76,17804.798610357182,49.76,49.77,49.74,49.76,17804.7986
2007-07-05 11:50:00,49.75,49.79,49.74,49.79,13570.730648138097,49.75,49.79,49.74,49.79,13570.7306
2007-07-05 11:55:00,49.79,49.79,49.77,49.79,10096.623602214744,49.79,49.79,49.77,49.79,10096.6236
2007-07-05 12:00:00,49.79,49.82,49.75,49.79,58951.25393551189,49.79,49.82,49.75,49.79,58951.2539
2007-07-05 12:05:00,49.79,49.82,49.75,49.82,11833.67712517642,49.79,49.82,49.75,49.82,11833.6771
2007-07-05 12:10:00,49.82,49.84,49.74,49.79,23341.65671479753,49.82,49.84,49.74,49.79,23341.6567
2007-07-05 12:15:00,49.79,49.79,49.73,49.75,21061.773965910324,49.79,49.79,49.73,49.75,21061.774
2007-07-05 12:20:00,49.79,49.79,49.72,49.73,30724.13418738465,49.79,49.79,49.72,49.73,30724.1342
2007-07-05 12:25:00,49.73,49.75,49.72,49.73,25838.671154054937,49.73,49.75,49.72,49.73,25838.6712
2007-07-05 12:30:00,49.74,49.74,49.6,49.6,35935.29475626968,49.74,49.74,49.6,49.6,35935.2948
2007-07-05 12:35:00,49.62,49.68,49.6,49.65,53414.395831071546,49.62,49.68,49.6,49.65,53414.3958
2007-07-05 12:40:00,49.66,49.7,49.65,49.69,15633.481706655088,49.66,49.7,49.65,49.69,15633.4817
2007-07-05 12:45:00,49.7,49.76,49.67,49.67,21278.90565628053,49.7,49.76,49.67,49.67,21278.9057
2007-07-05 12:50:00,49.7,49.76,49.67,49.75,22147.43241776137,49.7,49.76,49.67,49.75,22147.4324
2007-07-05 12:55:00,49.75,49.79,49.69,49.7,24210.18347627836,49.75,49.79,49.69,49.7,24210.1835
2007-07-05 13:00:00,49.71,49.74,49.71,49.73,6079.687330365867,49.71,49.74,49.71,49.73,6079.6873
2007-07-05 13:05:00,49.73,49.74,49.73,49.74,3365.541200738248,49.73,49.74,49.73,49.74,3365.5412
2007-07-05 13:10:00,49.73,49.81,49.73,49.79,16719.140158506136,49.73,49.81,49.73,49.79,16719.1402
2007-07-05 13:15:00,49.78,49.89,49.78,49.88,11507.979589621104,49.78,49.89,49.78,49.88,11507.9796
2007-07-05 13:20:00,49.79,49.88,49.79,49.86,9770.92606665943,49.79,49.88,49.79,49.86,9770.9261
2007-07-05 13:25:00,49.87,49.88,49.86,49.87,5211.160568885029,49.87,49.88,49.86,49.87,5211.1606
2007-07-05 13:30:00,49.85,49.95,49.85,49.92,13353.598957767888,49.85,49.95,49.85,49.92,13353.599
2007-07-05 13:35:00,49.93,49.97,49.91,49.92,12702.203886657258,49.93,49.97,49.91,49.92,12702.2039
2007-07-05 13:40:00,49.92,49.95,49.89,49.91,9662.360221474324,49.92,49.95,49.89,49.91,9662.3602
2007-07-05 13:45:00,49.91,49.91,49.89,49.91,7816.740853327544,49.91,49.91,49.89,49.91,7816.7409
2007-07-05 13:50:00,49.91,49.94,49.91,49.93,6839.648246661601,49.91,49.94,49.91,49.93,6839.6482
2007-07-05 13:55:00,49.94,49.96,49.88,49.88,14330.69156443383,49.94,49.96,49.88,49.88,14330.6916
2007-07-05 14:00:00,49.88,49.91,49.88,49.9,7056.77993703181,49.88,49.91,49.88,49.9,7056.7799
2007-07-05 14:05:00,49.9,49.94,49.9,49.91,9988.05775702964,49.9,49.94,49.9,49.91,9988.0578
2007-07-05 14:10:00,49.91,49.93,49.91,49.91,64922.37542069265,49.91,49.93,49.91,49.91,64922.3754
2007-07-05 14:15:00,49.92,49.97,49.91,49.93,30724.13418738465,49.92,49.97,49.91,49.93,30724.1342
2007-07-05 14:20:00,49.93,49.94,49.91,49.91,14873.520790359353,49.93,49.94,49.91,49.91,14873.5208
2007-07-05 14:25:00,49.91,49.92,49.9,49.91,10748.018673325372,49.91,49.92,49.9,49.91,10748.0187
2007-07-05 14:30:00,49.92,49.97,49.91,49.95,25512.97361849962,49.92,49.97,49.91,49.95,25512.9736
2007-07-05 14:35:00,49.96,49.97,49.92,49.94,11942.242970361523,49.96,49.97,49.92,49.94,11942.243
2007-07-05 14:40:00,49.95,49.95,49.92,49.94,10530.886982955162,49.95,49.95,49.92,49.94,10530.887
2007-07-05 14:45:00,49.95,49.95,49.94,49.95,10422.321137770055,49.95,49.95,49.94,49.95,10422.3211
2007-07-05 14:50:00,49.95,49.96,49.94,49.96,16719.140158506136,49.95,49.96,49.94,49.96,16719.1402
2007-07-05 14:55:00,49.96,50.03,49.96,50.02,32352.62186516122,49.96,50.03,49.96,50.02,32352.6219
2007-07-05 15:00:00,49.98,50.05,49.98,50.05,37238.08489849094,49.98,50.05,49.98,50.05,37238.0849
2007-07-05 15:05:00,50.04,50.08,50.04,50.05,25404.40777331452,50.04,50.08,50.04,50.05,25404.4078
2007-07-05 15:10:00,50.05,50.05,50.04,50.04,19433.28628813376,50.05,50.05,50.04,50.04,19433.2863
2007-07-05 15:15:00,50.04,50.05,49.92,49.95,122679.4050591684,50.04,50.05,49.92,49.95,122679.4051
2007-07-05 15:20:00,50.0,50.0,49.93,49.98,27792.85636738682,50.0,50.0,49.93,49.98,27792.8564
2007-07-05 15:25:00,49.97,49.99,49.96,49.99,28552.817283682554,49.97,49.99,49.96,49.99,28552.8173
2007-07-05 15:30:00,49.97,50.0,49.95,49.95,33004.01693627185,49.97,50.0,49.95,49.95,33004.0169
2007-07-05 15:35:00,49.95,50.01,49.95,49.99,30832.700032569755,49.95,50.01,49.95,49.99,30832.7
2007-07-05 15:40:00,50.0,50.03,49.98,50.02,32786.88524590164,50.0,50.03,49.98,50.02,32786.8852
2007-07-05 15:45:00,50.01,50.14,50.0,50.13,55368.58104440344,50.01,50.14,50.0,50.13,55368.581
2007-07-05 15:50:00,50.13,50.24,50.13,50.14,99663.44587992618,50.13,50.24,50.13,50.14,99663.4459
2007-07-05 15:55:00,50.14,50.17,50.11,50.15,89783.95396808164,50.14,50.17,50.11,50.15,89783.954
2007-07-06 09:30:00,50.15,50.21,49.92,49.95,44403.430680707854,50.15,50.21,49.92,49.95,44403.4307
2007-07-06 09:35:00,49.95,50.02,49.89,50.02,16719.140158506136,49.95,50.02,49.89,50.02,16719.1402
2007-07-06 09:40:00,50.02,50.06,49.91,49.93,33872.54369775269,50.02,50.06,49.91,49.93,33872.5437
2007-07-06 09:45:00,49.92,49.92,49.86,49.88,36586.68982738031,49.92,49.92,49.86,49.88,36586.6898
2007-07-06 09:50:00,49.92,49.94,49.88,49.92,47117.57681033547,49.92,49.94,49.88,49.92,47117.5768
2007-07-06 09:55:00,49.92,49.97,49.84,49.89,51677.34230810987,49.92,49.97,49.84,49.89,51677.3423
2007-07-06 10:00:00,49.91,49.97,49.85,49.86,43209.2063836717,49.91,49.97,49.85,49.86,43209.2064
2007-07-06 10:05:00,49.86,49.97,49.86,49.96,125067.8536532407,49.86,49.97,49.86,49.96,125067.8537
2007-07-06 10:10:00,49.9,49.97,49.9,49.96,28987.08066442297,49.9,49.97,49.9,49.96,28987.0807
2007-07-06 10:15:00,49.97,49.97,49.96,49.96,7925.306698512648,49.97,49.97,49.96,49.96,7925.3067
2007-07-06 10:20:00,49.96,50.07,49.96,50.02,54065.790902182176,49.96,50.07,49.96,50.02,54065.7909
2007-07-06 10:25:00,50.02,50.02,49.91,49.96,28552.817283682554,50.02,50.02,49.91,49.96,28552.8173
2007-07-06 10:30:00,49.96,50.04,49.94,50.01,83487.13494734556,49.96,50.04,49.94,50.01,83487.1349
2007-07-06 10:35:00,50.02,50.08,49.99,50.0,64053.84865921181,50.02,50.08,49.99,50.0,64053.8487
2007-07-06 10:40:00,50.01,50.01,49.95,49.96,32461.187710346327,50.01,50.01,49.95,49.96,32461.1877
2007-07-06 10:45:00,49.97,50.02,49.96,50.02,21604.60319183585,49.97,50.02,49.96,50.02,21604.6032
2007-07-06 10:50:00,50.02,50.04,50.01,50.02,13787.862338508306,50.02,50.04,50.01,50.02,13787.8623
2007-07-06 10:55:00,50.01,50.03,50.01,50.02,101291.93355770277,50.01,50.03,50.01,50.02,101291.9336
2007-07-06 11:00:00,50.02,50.02,50.01,50.02,30724.13418738465,50.02,50.02,50.01,50.02,30724.1342
2007-07-06 11:05:00,50.02,50.06,50.01,50.04,42883.508848116384,50.02,50.06,50.01,50.04,42883.5088
2007-07-06 11:10:00,50.04,50.12,50.02,50.03,37238.08489849094,50.04,50.12,50.02,50.03,37238.0849
2007-07-06 11:15:00,50.04,50.13,50.03,50.11,23884.48594072305,50.04,50.13,50.03,50.11,23884.4859
2007-07-06 11:20:00,50.05,50.13,50.01,50.09,25512.97361849962,50.05,50.13,50.01,50.09,25512.9736
2007-07-06 11:25:00,50.1,50.11,50.06,50.09,21713.169037020954,50.1,50.11,50.06,50.09,21713.169
2007-07-06 11:30:00,50.1,50.12,50.08,50.1,23775.920095537946,50.1,50.12,50.08,50.1,23775.9201
2007-07-06 11:35:00,50.1,50.11,50.06,50.09,19433.28628813376,50.1,50.11,50.06,50.09,19433.2863
2007-07-06 11:40:00,50.08,50.11,50.06,50.07,19433.28628813376,50.08,50.11,50.06,50.07,19433.2863
2007-07-06 11:45:00,50.06,50.08,49.95,49.99,28987.08066442297,50.06,50.08,49.95,49.99,28987.0807
2007-07-06 11:50:00,50.04,50.06,49.99,50.06,21821.73488220606,50.04,50.06,49.99,50.06,21821.7349
2007-07-06 11:55:00,50.05,50.06,50.01,50.05,42774.94300293128,50.05,50.06,50.01,50.05,42774.943
2007-07-06 12:00:00,50.03,50.06,50.03,50.05,18130.496145912497,50.03,50.06,50.03,50.05,18130.4961
2007-07-06 12:05:00,50.05,50.1,50.02,50.09,45163.39159700358,50.05,50.1,50.02,50.09,45163.3916
2007-07-06 12:10:00,50.06,50.1,50.04,50.04,30941.26587775486,50.06,50.1,50.04,50.04,30941.2659
2007-07-06 12:15:00,50.03,50.09,50.02,50.07,26381.50037998045,50.03,50.09,50.02,50.07,26381.5004
2007-07-06 12:20:00,50.06,50.09,50.06,50.06,17261.969384431657,50.06,50.09,50.06,50.06,17261.9694
2007-07-06 12:25:00,50.06,50.07,50.01,50.01,29638.4757355336,50.06,50.07,50.01,50.01,29638.4757
2007-07-06 12:30:00,50.01,50.04,49.94,49.94,12485.072196287048,50.01,50.04,49.94,49.94,12485.0722
2007-07-06 12:35:00,49.94,49.96,49.92,49.92,11725.111279991315,49.94,49.96,49.92,49.92,11725.1113
2007-07-06 12:40:00,49.95,49.95,49.92,49.94,17044.837694061447,49.95,49.95,49.92,49.94,17044.8377
2007-07-06 12:45:00,49.94,49.95,49.93,49.93,9336.662685919013,49.94,49.95,49.93,49.93,9336.6627
2007-07-06 12:50:00,49.94,49.94,49.93,49.93,6839.648246661601,49.94,49.94,49.93,49.93,6839.6482
2007-07-06 12:55:00,49.94,49.98,49.94,49.98,42883.508848116384,49.94,49.98,49.94,49.98,42883.5088
2007-07-06 13:00:00,49.98,50.0,49.92,49.95,62208.22929106504,49.98,50.0,49.92,49.95,62208.2293
2007-07-06 13:05:00,49.95,49.97,49.93,49.96,12702.203886657258,49.95,49.97,49.93,49.96,12702.2039
2007-07-06 13:10:00,49.95,50.0,49.94,49.98,39409.40180219303,49.95,50.0,49.94,49.98,39409.4018
2007-07-06 13:15:00,49.97,50.06,49.97,50.03,33329.71447182717,49.97,50.06,49.97,50.03,33329.7145
2007-07-06 13:20:00,50.03,50.1,50.0,50.04,15742.04755184019,50.03,50.1,50.0,50.04,15742.0476
2007-07-06 13:25:00,50.05,50.06,50.04,50.05,9336.662685919013,50.05,50.06,50.04,50.05,9336.6627
2007-07-06 13:30:00,50.05,50.09,50.04,50.08,16502.008468135926,50.05,50.09,50.04,50.08,16502.0085
2007-07-06 13:35:00,50.09,50.09,50.05,50.05,17479.101074801867,50.09,50.09,50.05,50.05,17479.1011
2007-07-06 13:40:00,50.06,50.06,49.99,49.99,16502.008468135926,50.06,50.06,49.99,49.99,16502.0085
2007-07-06 13:45:00,50.0,50.03,49.98,50.03,51243.07892736945,50.0,50.03,49.98,50.03,51243.0789
2007-07-06 13:50:00,50.03,50.06,50.02,50.02,18673.325371838026,50.03,50.06,50.02,50.02,18673.3254
2007-07-06 13:55:00,50.02,50.08,50.02,50.06,30507.00249701444,50.02,50.08,50.02,50.06,30507.0025
2007-07-06 14:00:00,50.05,50.06,50.0,50.03,19867.549668874173,50.05,50.06,50.0,50.03,19867.5497
2007-07-06 14:05:00,50.0,50.04,50.0,50.0,25947.23699924004,50.0,50.04,50.0,50.0,25947.237
2007-07-06 14:10:00,50.01,50.07,50.0,50.05,30072.73911627402,50.01,50.07,50.0,50.05,30072.7391
2007-07-06 14:15:00,50.05,50.05,49.99,50.04,21278.90565628053,50.05,50.05,49.99,50.04,21278.9057
2007-07-06 14:20:00,50.04,50.04,49.93,49.96,23993.05178590816,50.04,50.04,49.93,49.96,23993.0518
2007-07-06 14:25:00,49.96,50.02,49.96,50.02,37455.21658886115,49.96,50.02,49.96,50.02,37455.2166
2007-07-06 14:30:00,49.99,50.08,49.99,50.07,38540.87504071219,49.99,50.08,49.99,50.07,38540.875
2007-07-06 14:35:00,50.07,50.12,50.07,50.08,17479.101074801867,50.07,50.12,50.07,50.08,17479.1011
2007-07-06 14:40:00,50.08,50.12,50.02,50.07,18999.022907393333,50.08,50.12,50.02,50.07,18999.0229
2007-07-06 14:45:00,50.06,50.06,49.99,50.02,25078.7102377592,50.06,50.06,49.99,50.02,25078.7102
2007-07-06 14:50:00,50.04,50.04,50.02,50.02,11725.111279991315,50.04,50.04,50.02,50.02,11725.1113
2007-07-06 14:55:00,50.02,50.06,50.01,50.03,11725.111279991315,50.02,50.06,50.01,50.03,11725.1113
2007-07-06 15:00:00,50.03,50.12,50.02,50.11,40169.36271848877,50.03,50.12,50.02,50.11,40169.3627
2007-07-06 15:05:00,50.11,50.13,50.11,50.13,20193.24720442949,50.11,50.13,50.11,50.13,20193.2472
2007-07-06 15:10:00,50.14,50.15,50.08,50.09,19976.11551405928,50.14,50.15,50.08,50.09,19976.1155
2007-07-06 15:15:00,50.09,50.14,50.09,50.13,16067.745087395506,50.09,50.14,50.09,50.13,16067.7451
2007-07-06 15:20:00,50.13,50.13,50.09,50.09,11182.282054065792,50.13,50.13,50.09,50.09,11182.2821
2007-07-06 15:25:00,50.09,50.17,50.08,50.15,38106.61165997177,50.09,50.17,50.08,50.15,38106.6117
2007-07-06 15:30:00,50.15,50.19,50.11,50.16,32678.319400716537,50.15,50.19,50.11,50.16,32678.3194
2007-07-06 15:35:00,50.16,50.19,50.13,50.16,24427.31516664857,50.16,50.19,50.13,50.16,24427.3152
2007-07-06 15:40:00,50.15,50.21,50.14,50.21,27358.592986646403,50.15,50.21,50.14,50.21,27358.593
2007-07-06 15:45:00,50.2,50.2,50.12,50.14,48746.06448811204,50.2,50.2,50.12,50.14,48746.0645
2007-07-06 15:50:00,50.14,50.2,50.14,50.14,50700.24970144393,50.14,50.2,50.14,50.14,50700.2497
2007-07-06 15:55:00,50.14,50.26,50.14,50.15,64596.67788513734,50.14,50.26,50.14,50.15,64596.6779
2007-07-09 09:30:00,49.84,50.05,49.66,49.95,102920.42123547933,49.84,50.05,49.66,49.95,102920.4212
2007-07-09 09:35:00,49.94,50.06,49.94,50.02,32026.924329605907,49.94,50.06,49.94,50.02,32026.9243
2007-07-09 09:40:00,50.02,50.19,50.02,50.1,40060.79687330366,50.02,50.19,50.02,50.1,40060.7969
2007-07-09 09:45:00,50.11,50.14,50.05,50.05,34849.63630441863,50.11,50.14,50.05,50.05,34849.6363
2007-07-09 09:50:00,50.05,50.11,50.03,50.04,55260.01519921833,50.05,50.11,50.03,50.04,55260.0152
2007-07-09 09:55:00,50.04,50.08,49.97,50.02,48528.93279774183,50.04,50.08,49.97,50.02,48528.9328
2007-07-09 10:00:00,50.04,50.06,49.98,49.98,52111.605688850286,50.04,50.06,49.98,49.98,52111.6057
2007-07-09 10:05:00,49.99,50.02,49.91,49.97,187927.4780154164,49.99,50.02,49.91,49.97,187927.478
2007-07-09 10:10:00,49.98,50.02,49.97,50.02,69047.87753772663,49.98,50.02,49.97,50.02,69047.8775
2007-07-09 10:15:00,50.01,50.11,50.0,50.11,101400.49940288786,50.01,50.11,50.0,50.11,101400.4994
2007-07-09 10:20:00,50.11,50.14,50.02,50.1,37998.04581478667,50.11,50.14,50.02,50.1,37998.0458
2007-07-09 10:25:00,50.1,50.13,50.07,50.09,33221.14862664206,50.1,50.13,50.07,50.09,33221.1486
2007-07-09 10:30:00,50.1,50.1,50.02,50.02,67853.65324069049,50.1,50.1,50.02,50.02,67853.6532
2007-07-09 10:35:00,50.02,50.02,50.02,50.02,49071.76202366736,50.02,50.02,50.02,50.02,49071.762
2007-07-09 10:40:00,50.04,50.04,50.0,50.0,43969.16729996744,50.04,50.04,50.0,50.0,43969.1673
2007-07-09 10:45:00,50.0,50.01,49.99,50.0,73281.94549994572,50.0,50.01,49.99,50.0,73281.9455
2007-07-09 10:50:00,50.0,50.04,50.0,50.01,156877.6462924764,50.0,50.04,50.0,50.01,156877.6463
2007-07-09 10:55:00,50.01,50.02,49.98,49.98,13027.901422212572,50.01,50.02,49.98,49.98,13027.9014
2007-07-09 11:00:00,50.02,50.06,49.97,50.05,82292.91065030942,50.02,50.06,49.97,50.05,82292.9107
2007-07-09 11:05:00,50.05,50.08,50.02,50.05,70133.53598957768,50.05,50.08,50.02,50.05,70133.536
2007-07-09 11:10:00,50.02,50.1,50.02,50.07,32352.62186516122,50.02,50.1,50.02,50.07,32352.6219
2007-07-09 11:15:00,50.07,50.08,50.05,50.06,11616.54543480621,50.07,50.08,50.05,50.06,11616.5454
2007-07-09 11:20:00,50.07,50.13,50.05,50.12,38649.4408858973,50.07,50.13,50.05,50.12,38649.4409
2007-07-09 11:25:00,50.12,50.17,50.1,50.16,16284.876777765716,50.12,50.17,50.1,50.16,16284.8768
2007-07-09 11:30:00,50.09,50.25,50.09,50.25,43534.90391922701,50.09,50.25,50.09,50.25,43534.9039
2007-07-09 11:35:00,50.26,50.27,50.25,50.25,26815.76376072088,50.26,50.27,50.25,50.25,26815.7638
2007-07-09 11:40:00,50.25,50.26,50.24,50.26,28118.55390294213,50.25,50.26,50.24,50.26,28118.5539
2007-07-09 11:45:00,50.26,50.31,50.26,50.31,24970.144392574097,50.26,50.31,50.26,50.31,24970.1444
2007-07-09 11:50:00,50.3,50.33,50.3,50.33,21061.773965910324,50.3,50.33,50.3,50.33,21061.774
2007-07-09 11:55:00,50.34,50.43,50.34,50.42,25730.10530886983,50.34,50.43,50.34,50.42,25730.1053
2007-07-09 12:00:00,50.42,50.45,50.36,50.43,28009.98805775703,50.42,50.45,50.36,50.43,28009.9881
2007-07-09 12:05:00,50.43,50.43,50.37,50.4,53740.09336662686,50.43,50.43,50.37,50.4,53740.0934
2007-07-09 12:10:00,50.4,50.44,50.38,50.42,26815.76376072088,50.4,50.44,50.38,50.42,26815.7638
2007-07-09 12:15:00,50.42,50.43,50.41,50.41,14439.257409618936,50.42,50.43,50.41,50.41,14439.2574
2007-07-09 12:20:00,50.41,50.42,50.37,50.38,24210.18347627836,50.41,50.42,50.37,50.38,24210.1835
2007-07-09 12:25:00,50.39,50.39,50.37,50.37,16502.008468135926,50.39,50.39,50.37,50.37,16502.0085
2007-07-09 12:30:00,50.37,50.43,50.37,50.4,40820.7577895994,50.37,50.43,50.37,50.4,40820.7578
2007-07-09 12:35:00,50.39,50.4,50.37,50.39,24101.61763109326,50.39,50.4,50.37,50.39,24101.6176
2007-07-09 12:40:00,50.39,50.4,50.36,50.36,21604.60319183585,50.39,50.4,50.36,50.36,21604.6032
2007-07-09 12:45:00,50.36,50.37,50.33,50.37,18781.891217023127,50.36,50.37,50.33,50.37,18781.8912
2007-07-09 12:50:00,50.37,50.44,50.37,50.43,23124.52502442732,50.37,50.44,50.37,50.43,23124.525
2007-07-09 12:55:00,50.44,50.44,50.4,50.43,26381.50037998045,50.44,50.44,50.4,50.43,26381.5004
2007-07-09 13:00:00,50.42,50.44,50.4,50.41,37346.65074367605,50.42,50.44,50.4,50.41,37346.6507
2007-07-09 13:05:00,50.41,50.42,50.37,50.38,31701.22679405059,50.41,50.42,50.37,50.38,31701.2268
2007-07-09 13:10:00,50.37,50.38,50.33,50.35,14982.086635544458,50.37,50.38,50.33,50.35,14982.0866
2007-07-09 13:15:00,50.36,50.41,50.36,50.4,38975.13842145261,50.36,50.41,50.36,50.4,38975.1384
2007-07-09 13:20:00,50.39,50.4,50.36,50.39,22907.393334057106,50.39,50.4,50.36,50.39,22907.3933
2007-07-09 13:25:00,50.39,50.42,50.38,50.4,7056.77993703181,50.39,50.42,50.38,50.4,7056.7799
2007-07-09 13:30:00,50.38,50.41,50.37,50.4,17913.364455542287,50.38,50.41,50.37,50.4,17913.3645
2007-07-09 13:35:00,50.4,50.41,50.39,50.4,12702.203886657258,50.4,50.41,50.39,50.4,12702.2039
2007-07-09 13:40:00,50.4,50.43,50.39,50.43,14439.257409618936,50.4,50.43,50.39,50.43,14439.2574
2007-07-09 13:45:00,50.43,50.44,50.43,50.44,24101.61763109326,50.43,50.44,50.43,50.44,24101.6176
2007-07-09 13:50:00,50.43,50.44,50.42,50.43,33329.71447182717,50.43,50.44,50.42,50.43,33329.7145
2007-07-09 13:55:00,50.42,50.43,50.42,50.43,25404.40777331452,50.42,50.43,50.42,50.43,25404.4078
2007-07-09 14:00:00,50.42,50.46,50.42,50.44,26707.197915535773,50.42,50.46,50.42,50.44,26707.1979
2007-07-09 14:05:00,50.44,50.55,50.44,50.54,50157.4204755184,50.44,50.55,50.44,50.54,50157.4205
2007-07-09 14:10:00,50.54,50.56,50.54,50.55,38106.61165997177,50.54,50.56,50.54,50.55,38106.6117
2007-07-09 14:15:00,50.54,50.57,50.54,50.55,42557.81131256107,50.54,50.57,50.54,50.55,42557.8113
2007-07-09 14:20:00,50.55,50.57,50.55,50.55,11833.67712517642,50.55,50.57,50.55,50.55,11833.6771
2007-07-09 14:25:00,50.55,50.57,50.54,50.54,21061.773965910324,50.55,50.57,50.54,50.54,21061.774
2007-07-09 14:30:00,50.55,50.55,50.54,50.55,12919.335577027468,50.55,50.55,50.54,50.55,12919.3356
2007-07-09 14:35:00,50.54,50.55,50.52,50.52,16502.008468135926,50.54,50.55,50.52,50.52,16502.0085
2007-07-09 14:40:00,50.54,50.56,50.52,50.55,15524.915861469985,50.54,50.56,50.52,50.55,15524.9159
2007-07-09 14:45:00,50.55,50.57,50.55,50.56,38540.87504071219,50.55,50.57,50.55,50.56,38540.875
2007-07-09 14:50:00,50.57,50.57,50.56,50.56,16827.70600369124,50.57,50.57,50.56,50.56,16827.706
2007-07-09 14:55:00,50.57,50.57,50.4,50.57,23124.52502442732,50.57,50.57,50.4,50.57,23124.525
2007-07-09 15:00:00,50.57,50.57,50.51,50.52,46140.484203669526,50.57,50.57,50.51,50.52,46140.4842
2007-07-09 15:05:00,50.52,50.53,50.49,50.51,30398.43665182933,50.52,50.53,50.49,50.51,30398.4367
2007-07-09 15:10:00,50.53,50.55,50.5,50.53,17370.535229616762,50.53,50.55,50.5,50.53,17370.5352
2007-07-09 15:15:00,50.52,50.55,50.52,50.55,21713.169037020954,50.52,50.55,50.52,50.55,21713.169
2007-07-09 15:20:00,50.53,50.55,50.53,50.54,23233.09086961242,50.53,50.55,50.53,50.54,23233.0909
2007-07-09 15:25:00,50.54,50.55,50.54,50.54,17370.535229616762,50.54,50.55,50.54,50.54,17370.5352
2007-07-09 15:30:00,50.54,50.55,50.52,50.52,29855.60742590381,50.54,50.55,50.52,50.52,29855.6074
2007-07-09 15:35:00,50.52,50.53,50.52,50.52,17696.232765172077,50.52,50.53,50.52,50.52,17696.2328
2007-07-09 15:40:00,50.53,50.54,50.49,50.49,42123.54793182065,50.53,50.54,50.49,50.49,42123.5479
2007-07-09 15:45:00,50.49,50.5,50.45,50.47,44294.86483552275,50.49,50.5,50.45,50.47,44294.8648
2007-07-09 15:50:00,50.47,50.49,50.46,50.49,63293.88774291608,50.47,50.49,50.46,50.49,63293.8877
2007-07-09 15:55:00,50.49,50.5,50.4,50.4,88589.7296710455,50.49,50.5,50.4,50.4,88589.7297
2007-07-10 09:30:00,50.0,50.27,49.97,50.05,64488.11203995223,50.0,50.27,49.97,50.05,64488.112
2007-07-10 09:35:00,50.06,50.14,50.03,50.08,27141.4612962762,50.06,50.14,50.03,50.08,27141.4613
2007-07-10 09:40:00,50.09,50.11,50.05,50.11,33329.71447182717,50.09,50.11,50.05,50.11,33329.7145
2007-07-10 09:45:00,50.11,50.26,50.11,50.22,58734.12224514168,50.11,50.26,50.11,50.22,58734.1222
2007-07-10 09:50:00,50.23,50.29,50.21,50.24,27684.29052220172,50.23,50.29,50.21,50.24,27684.2905
2007-07-10 09:55:00,50.23,50.34,50.2,50.22,39952.23102811856,50.23,50.34,50.2,50.22,39952.231
2007-07-10 10:00:00,50.24,50.24,50.16,50.23,59819.780696992726,50.24,50.24,50.16,50.23,59819.7807
2007-07-10 10:05:00,50.23,50.29,50.19,50.25,91955.27087178374,50.23,50.29,50.19,50.25,91955.2709
2007-07-10 10:10:00,50.26,50.27,50.21,50.25,60579.74161328846,50.26,50.27,50.21,50.25,60579.7416
2007-07-10 10:15:00,50.26,50.26,50.25,50.25,27141.4612962762,50.26,50.26,50.25,50.25,27141.4613
2007-07-10 10:20:00,50.25,50.26,50.25,50.25,33981.1095429378,50.25,50.26,50.25,50.25,33981.1095
2007-07-10 10:25:00,50.25,50.26,50.25,50.25,39517.96764737814,50.25,50.26,50.25,50.25,39517.9676
2007-07-10 10:30:00,50.26,50.26,50.25,50.25,30072.73911627402,50.26,50.26,50.25,50.25,30072.7391
2007-07-10 10:35:00,50.26,50.3,50.25,50.26,24210.18347627836,50.26,50.3,50.25,50.26,24210.1835
2007-07-10 10:40:00,50.26,50.28,50.25,50.26,23558.788405167736,50.26,50.28,50.25,50.26,23558.7884
2007-07-10 10:45:00,50.26,50.3,50.26,50.27,30507.00249701444,50.26,50.3,50.26,50.27,30507.0025
2007-07-10 10:50:00,50.27,50.37,50.26,50.29,23558.788405167736,50.27,50.37,50.26,50.29,23558.7884
2007-07-10 10:55:00,50.29,50.35,50.26,50.32,40603.62609922919,50.29,50.35,50.26,50.32,40603.6261
2007-07-10 11:00:00,50.32,50.37,50.26,50.27,19324.72044294865,50.32,50.37,50.26,50.27,19324.7204
2007-07-10 11:05:00,50.27,50.31,50.25,50.26,45489.0891325589,50.27,50.31,50.25,50.26,45489.0891
2007-07-10 11:10:00,50.26,50.3,50.25,50.29,40277.92856367387,50.26,50.3,50.25,50.29,40277.9286
2007-07-10 11:15:00,50.29,50.37,50.28,50.29,41797.85039626533,50.29,50.37,50.28,50.29,41797.8504
2007-07-10 11:20:00,50.28,50.33,50.24,50.3,40386.49440885898,50.28,50.33,50.24,50.3,40386.4944
2007-07-10 11:25:00,50.29,50.35,50.29,50.34,32135.49017479101,50.29,50.35,50.29,50.34,32135.4902
2007-07-10 11:30:00,50.31,50.33,50.29,50.31,21170.33981109543,50.31,50.33,50.29,50.31,21170.3398
2007-07-10 11:35:00,50.31,50.33,50.29,50.3,30615.568342199545,50.31,50.33,50.29,50.3,30615.5683
2007-07-10 11:40:00,50.31,50.31,50.27,50.29,201172.5111279992,50.31,50.31,50.27,50.29,201172.5111
2007-07-10 11:45:00,50.29,50.31,50.26,50.26,139289.9793724894,50.29,50.31,50.26,50.26,139289.9794
2007-07-10 11:50:00,50.26,50.32,50.24,50.28,280642.70980349585,50.26,50.32,50.24,50.28,280642.7098
2007-07-10 11:55:00,50.29,50.39,50.28,50.39,105091.7381391814,50.29,50.39,50.28,50.39,105091.7381
2007-07-10 12:00:00,50.4,50.42,50.38,50.41,19324.72044294865,50.4,50.42,50.38,50.41,19324.7204
2007-07-10 12:05:00,50.41,50.49,50.39,50.43,34523.938768863314,50.41,50.49,50.39,50.43,34523.9388
2007-07-10 12:10:00,50.43,50.43,50.38,50.38,141027.0328954511,50.43,50.43,50.38,50.38,141027.0329
2007-07-10 12:15:00,50.39,50.41,50.35,50.36,65030.94126587776,50.39,50.41,50.35,50.36,65030.9413
2007-07-10 12:20:00,50.37,50.4,50.35,50.39,17804.798610357182,50.37,50.4,50.35,50.39,17804.7986
2007-07-10 12:25:00,50.39,50.41,50.37,50.4,16176.31093258061,50.39,50.41,50.37,50.4,16176.3109
2007-07-10 12:30:00,50.37,50.45,50.37,50.44,37672.34827923135,50.37,50.45,50.37,50.44,37672.3483
2007-07-10 12:35:00,50.47,50.56,50.19,50.53,110954.29377917708,50.47,50.56,50.19,50.53,110954.2938
2007-07-10 12:40:00,50.53,50.54,50.43,50.44,54065.790902182176,50.53,50.54,50.43,50.44,54065.7909
2007-07-10 12:45:00,50.44,50.46,50.41,50.44,201498.20866355443,50.44,50.46,50.41,50.44,201498.2087
2007-07-10 12:50:00,50.44,50.47,50.41,50.43,212463.35902725003,50.44,50.47,50.41,50.43,212463.359
2007-07-10 12:55:00,50.43,50.43,50.41,50.42,18347.627836282707,50.43,50.43,50.41,50.42,18347.6278
2007-07-10 13:00:00,50.42,50.43,50.29,50.33,198675.49668874167,50.42,50.43,50.29,50.33,198675.4967
2007-07-10 13:05:00,50.31,50.38,50.29,50.38,17804.798610357182,50.31,50.38,50.29,50.38,17804.7986
2007-07-10 13:10:00,50.37,50.38,50.37,50.37,34523.938768863314,50.37,50.38,50.37,50.37,34523.9388
2007-07-10 13:15:00,50.37,50.37,50.32,50.37,25838.671154054937,50.37,50.37,50.32,50.37,25838.6712
2007-07-10 13:20:00,50.37,50.39,50.34,50.38,42123.54793182065,50.37,50.39,50.34,50.38,42123.5479
2007-07-10 13:25:00,50.37,50.38,50.32,50.34,20410.37889479969,50.37,50.38,50.32,50.34,20410.3789
2007-07-10 13:30:00,50.37,50.37,50.33,50.35,41255.02117033981,50.37,50.37,50.33,50.35,41255.0212
2007-07-10 13:35:00,50.35,50.35,50.29,50.29,32352.62186516122,50.35,50.35,50.29,50.29,32352.6219
2007-07-10 13:40:00,50.29,50.34,50.29,50.34,28552.817283682554,50.29,50.34,50.29,50.34,28552.8173
2007-07-10 13:45:00,50.33,50.34,50.2,50.29,93258.061014005,50.33,50.34,50.2,50.29,93258.061
2007-07-10 13:50:00,50.3,50.33,50.16,50.17,401802.1930300727,50.3,50.33,50.16,50.17,401802.193
2007-07-10 13:55:00,50.17,50.26,50.17,50.22,139724.24275322983,50.17,50.26,50.17,50.22,139724.2428
2007-07-10 14:00:00,50.22,50.36,50.22,50.35,105960.26490066224,50.22,50.36,50.22,50.35,105960.2649
2007-07-10 14:05:00,50.35,50.43,50.31,50.38,37998.04581478667,50.35,50.43,50.31,50.38,37998.0458
2007-07-10 14:10:00,50.38,50.38,50.29,50.32,61991.097600694826,50.38,50.38,50.29,50.32,61991.0976
2007-07-10 14:15:00,50.33,50.39,50.33,50.39,85984.14938660298,50.33,50.39,50.33,50.39,85984.1494
2007-07-10 14:20:00,50.4,50.43,50.36,50.41,49723.157094777984,50.4,50.43,50.36,50.41,49723.1571
2007-07-10 14:25:00,50.4,50.42,50.37,50.37,20953.20812072522,50.4,50.42,50.37,50.37,20953.2081
2007-07-10 14:30:00,50.37,50.4,50.31,50.31,35718.16306589947,50.37,50.4,50.31,50.31,35718.1631
2007-07-10 14:35:00,50.31,50.37,50.31,50.33,22581.69579850179,50.31,50.37,50.31,50.33,22581.6958
2007-07-10 14:40:00,50.34,50.42,50.33,50.39,44186.29899033765,50.34,50.42,50.33,50.39,44186.299
2007-07-10 14:45:00,50.38,50.39,50.31,50.33,41255.02117033981,50.38,50.39,50.31,50.33,41255.0212
2007-07-10 14:50:00,50.33,50.38,50.32,50.37,394528.2814026707,50.33,50.38,50.32,50.37,394528.2814
2007-07-10 14:55:00,50.37,50.37,50.32,50.36,28118.55390294213,50.37,50.37,50.32,50.36,28118.5539
2007-07-10 15:00:00,50.35,50.37,50.33,50.33,187167.51709912065,50.35,50.37,50.33,50.33,187167.5171
2007-07-10 15:05:00,50.33,50.33,50.29,50.31,74476.16979698188,50.33,50.33,50.29,50.31,74476.1698
2007-07-10 15:10:00,50.31,50.32,50.29,50.31,56237.10780588427,50.31,50.32,50.29,50.31,56237.1078
2007-07-10 15:15:00,50.32,50.38,50.31,50.37,70350.66767994789,50.32,50.38,50.31,50.37,70350.6677
2007-07-10 15:20:00,50.37,50.38,50.31,50.32,68505.0483118011,50.37,50.38,50.31,50.32,68505.0483
2007-07-10 15:25:00,50.32,50.36,50.29,50.3,89349.69058734123,50.32,50.36,50.29,50.3,89349.6906
2007-07-10 15:30:00,50.3,50.34,50.29,50.3,60036.912387362936,50.3,50.34,50.29,50.3,60036.9124
2007-07-10 15:35:00,50.3,50.31,50.28,50.3,123873.62935620456,50.3,50.31,50.28,50.3,123873.6294
2007-07-10 15:40:00,50.3,50.3,50.2,50.21,247638.692867224,50.3,50.3,50.2,50.21,247638.6929
2007-07-10 15:45:00,50.21,50.21,50.14,50.16,110302.89870806644,50.21,50.21,50.14,50.16,110302.8987
2007-07-10 15:50:00,50.17,50.28,50.17,50.26,271197.48127239174,50.17,50.28,50.17,50.26,271197.4813
2007-07-10 15:55:00,50.26,50.32,50.21,50.22,387362.9356204538,50.26,50.32,50.21,50.22,387362.9356
2007-07-11 09:30:00,50.25,50.34,50.11,50.3,116165.4543480621,50.25,50.34,50.11,50.3,116165.4543
2007-07-11 09:35:00,50.34,50.37,50.29,50.37,28227.11974812724,50.34,50.37,50.29,50.37,28227.1197
2007-07-11 09:40:00,50.37,50.4,50.26,50.26,101509.06524807296,50.37,50.4,50.26,50.26,101509.0652
2007-07-11 09:45:00,50.27,50.27,50.22,50.25,66333.73140809902,50.27,50.27,50.22,50.25,66333.7314
2007-07-11 09:50:00,50.25,50.25,50.2,50.21,60579.74161328846,50.25,50.25,50.2,50.21,60579.7416
2007-07-11 09:55:00,50.21,50.26,50.2,50.22,36152.42644663989,50.21,50.26,50.2,50.22,36152.4264
2007-07-11 10:00:00,50.23,50.26,50.11,50.25,70459.233525133,50.23,50.26,50.11,50.25,70459.2335
2007-07-11 10:05:00,50.26,50.26,50.18,50.26,34198.241233308,50.26,50.26,50.18,50.26,34198.2412
2007-07-11 10:10:00,50.26,50.36,50.18,50.31,45271.95744218869,50.26,50.36,50.18,50.31,45271.9574
2007-07-11 10:15:00,50.26,50.39,50.22,50.29,63619.58527847139,50.26,50.39,50.22,50.29,63619.5853
2007-07-11 10:20:00,50.29,50.3,50.21,50.23,28552.817283682554,50.29,50.3,50.21,50.23,28552.8173
2007-07-11 10:25:00,50.23,50.24,50.2,50.23,28987.08066442297,50.23,50.24,50.2,50.23,28987.0807
2007-07-11 10:30:00,50.24,50.26,50.2,50.2,46249.05004885463,50.24,50.26,50.2,50.2,46249.05
2007-07-11 10:35:00,50.21,50.23,50.2,50.21,31809.792639235697,50.21,50.23,50.2,50.21,31809.7926
2007-07-11 10:40:00,50.22,50.31,50.2,50.22,29312.77819997829,50.22,50.31,50.2,50.22,29312.7782
2007-07-11 10:45:00,50.23,50.24,50.2,50.22,17153.403539246552,50.23,50.24,50.2,50.22,17153.4035
2007-07-11 10:50:00,50.22,50.24,50.2,50.22,31918.3584844208,50.22,50.24,50.2,50.22,31918.3585
2007-07-11 10:55:00,50.22,50.26,50.2,50.22,27467.158831831508,50.22,50.26,50.2,50.22,27467.1588
2007-07-11 11:00:00,50.23,50.27,50.2,50.23,32461.187710346327,50.23,50.27,50.2,50.23,32461.1877
2007-07-11 11:05:00,50.22,50.23,50.2,50.21,15090.652480729565,50.22,50.23,50.2,50.21,15090.6525
2007-07-11 11:10:00,50.22,50.26,50.2,50.21,25512.97361849962,50.22,50.26,50.2,50.21,25512.9736
2007-07-11 11:15:00,50.2,50.24,50.2,50.21,27792.85636738682,50.2,50.24,50.2,50.21,27792.8564
2007-07-11 11:20:00,50.2,50.22,50.2,50.21,40712.19194441429,50.2,50.22,50.2,50.21,40712.1919
2007-07-11 11:25:00,50.22,50.22,50.2,50.2,27358.592986646403,50.22,50.22,50.2,50.2,27358.593
2007-07-11 11:30:00,50.2,50.22,50.2,50.21,39843.66518293345,50.2,50.22,50.2,50.21,39843.6652
2007-07-11 11:35:00,50.21,50.31,50.21,50.3,18239.0619910976,50.21,50.31,50.21,50.3,18239.062
2007-07-11 11:40:00,50.22,50.36,50.22,50.35,26055.802844425143,50.22,50.36,50.22,50.35,26055.8028
2007-07-11 11:45:00,50.35,50.35,50.22,50.22,37563.782434046254,50.35,50.35,50.22,50.22,37563.7824
2007-07-11 11:50:00,50.23,50.24,50.2,50.21,23558.788405167736,50.23,50.24,50.2,50.21,23558.7884
2007-07-11 11:55:00,50.21,50.29,50.21,50.27,20627.510585169905,50.21,50.29,50.21,50.27,20627.5106
2007-07-11 12:00:00,50.27,50.32,50.22,50.26,42666.377157746174,50.27,50.32,50.22,50.26,42666.3772
2007-07-11 12:05:00,50.26,50.28,50.21,50.23,30072.73911627402,50.26,50.28,50.21,50.23,30072.7391
2007-07-11 12:10:00,50.23,50.26,50.23,50.24,41363.587015524914,50.23,50.26,50.23,50.24,41363.587
2007-07-11 12:15:00,50.24,50.26,50.21,50.24,13787.862338508306,50.24,50.26,50.21,50.24,13787.8623
2007-07-11 12:20:00,50.24,50.25,50.21,50.23,16067.745087395506,50.24,50.25,50.21,50.23,16067.7451
2007-07-11 12:25:00,50.23,50.26,50.23,50.24,15959.1792422104,50.23,50.26,50.23,50.24,15959.1792
2007-07-11 12:30:00,50.24,50.26,50.23,50.23,19324.72044294865,50.24,50.26,50.23,50.23,19324.7204
2007-07-11 12:35:00,50.23,50.27,50.23,50.25,21387.47150146564,50.23,50.27,50.23,50.25,21387.4715
2007-07-11 12:40:00,50.26,50.26,50.23,50.23,17804.798610357182,50.26,50.26,50.23,50.23,17804.7986
2007-07-11 12:45:00,50.23,50.26,50.23,50.25,23015.95917924221,50.23,50.26,50.23,50.25,23015.9592
2007-07-11 12:50:00,50.25,50.26,50.25,50.25,20844.642275540114,50.25,50.26,50.25,50.25,20844.6423
2007-07-11 12:55:00,50.25,50.27,50.24,50.26,32786.88524590164,50.25,50.27,50.24,50.26,32786.8852
2007-07-11 13:00:00,50.27,50.32,50.26,50.29,25838.671154054937,50.27,50.32,50.26,50.29,25838.6712
2007-07-11 13:05:00,50.28,50.28,50.23,50.24,16502.008468135926,50.28,50.28,50.23,50.24,16502.0085
2007-07-11 13:10:00,50.24,50.24,50.2,50.24,22038.86657257627,50.24,50.24,50.2,50.24,22038.8666
2007-07-11 13:15:00,50.23,50.23,50.2,50.2,19650.417978503963,50.23,50.23,50.2,50.2,19650.418
2007-07-11 13:20:00,50.2,50.22,50.2,50.21,23233.09086961242,50.2,50.22,50.2,50.21,23233.0909
2007-07-11 13:25:00,50.2,50.28,50.2,50.26,22798.827488872,50.2,50.28,50.2,50.26,22798.8275
2007-07-11 13:30:00,50.22,50.38,50.22,50.36,31701.22679405059,50.22,50.38,50.22,50.36,31701.2268
2007-07-11 13:35:00,50.34,50.38,50.26,50.34,32895.45109108675,50.34,50.38,50.26,50.34,32895.4511
2007-07-11 13:40:00,50.36,50.37,50.34,50.36,20193.24720442949,50.36,50.37,50.34,50.36,20193.2472
2007-07-11 13:45:00,50.35,50.38,50.35,50.37,40277.92856367387,50.35,50.38,50.35,50.37,40277.9286
2007-07-11 13:50:00,50.37,50.41,50.37,50.38,12593.638041472152,50.37,50.41,50.37,50.38,12593.638
2007-07-11 13:55:00,50.38,50.39,50.34,50.34,15633.481706655088,50.38,50.39,50.34,50.34,15633.4817
2007-07-11 14:00:00,50.38,50.4,50.29,50.39,19976.11551405928,50.38,50.4,50.29,50.39,19976.1155
2007-07-11 14:05:00,50.38,50.38,50.27,50.33,16067.745087395506,50.38,50.38,50.27,50.33,16067.7451
2007-07-11 14:10:00,50.33,50.38,50.31,50.37,13027.901422212572,50.33,50.38,50.31,50.37,13027.9014
2007-07-11 14:15:00,50.37,50.49,50.37,50.47,18781.891217023127,50.37,50.49,50.37,50.47,18781.8912
2007-07-11 14:20:00,50.37,50.47,50.37,50.46,11073.716208880687,50.37,50.47,50.37,50.46,11073.7162
2007-07-11 14:25:00,50.46,50.48,50.43,50.45,13787.862338508306,50.46,50.48,50.43,50.45,13787.8623
2007-07-11 14:30:00,50.46,50.46,50.37,50.38,23775.920095537946,50.46,50.46,50.37,50.38,23775.9201
2007-07-11 14:35:00,50.38,50.44,50.38,50.42,14330.69156443383,50.38,50.44,50.38,50.42,14330.6916
2007-07-11 14:40:00,50.43,50.44,50.29,50.35,21387.47150146564,50.43,50.44,50.29,50.35,21387.4715
2007-07-11 14:45:00,50.35,50.38,50.33,50.34,34523.938768863314,50.35,50.38,50.33,50.34,34523.9388
2007-07-11 14:50:00,50.33,50.36,50.22,50.23,49831.72293996309,50.33,50.36,50.22,50.23,49831.7229
2007-07-11 14:55:00,50.23,50.27,50.22,50.26,29964.173271088915,50.23,50.27,50.22,50.26,29964.1733
2007-07-11 15:00:00,50.26,50.29,50.25,50.29,22798.827488872,50.26,50.29,50.25,50.29,22798.8275
2007-07-11 15:05:00,50.28,50.32,50.27,50.28,28661.38312886766,50.28,50.32,50.27,50.28,28661.3831
2007-07-11 15:10:00,50.28,50.3,50.27,50.29,22364.564108131584,50.28,50.3,50.27,50.29,22364.5641
2007-07-11 15:15:00,50.28,50.31,50.27,50.31,32786.88524590164,50.28,50.31,50.27,50.31,32786.8852
2007-07-11 15:20:00,50.31,50.34,50.28,50.32,28227.11974812724,50.31,50.34,50.28,50.32,28227.1197
2007-07-11 15:25:00,50.32,50.37,50.32,50.37,21713.169037020954,50.32,50.37,50.32,50.37,21713.169
2007-07-11 15:30:00,50.37,50.41,50.37,50.4,55585.71273477364,50.37,50.41,50.37,50.4,55585.7127
2007-07-11 15:35:00,50.4,50.41,50.4,50.41,23993.05178590816,50.4,50.41,50.4,50.41,23993.0518
2007-07-11 15:40:00,50.4,50.44,50.4,50.44,67962.2190858756,50.4,50.44,50.4,50.44,67962.2191
2007-07-11 15:45:00,50.43,50.47,50.43,50.45,40495.06025404408,50.43,50.47,50.43,50.45,40495.0603
2007-07-11 15:50:00,50.46,50.48,50.43,50.45,63293.88774291608,50.46,50.48,50.43,50.45,63293.8877
2007-07-11 15:55:00,50.45,50.53,50.44,50.48,162305.93855173164,50.45,50.53,50.44,50.48,162305.9386
2007-07-12 09:30:00,50.53,50.56,50.34,50.51,54065.790902182176,50.53,50.56,50.34,50.51,54065.7909
2007-07-12 09:35:00,50.52,50.56,50.43,50.5,52437.3032244056,50.52,50.56,50.43,50.5,52437.3032
2007-07-12 09:40:00,50.51,50.57,50.48,50.55,53522.96167625665,50.51,50.57,50.48,50.55,53522.9617
2007-07-12 09:45:00,50.56,50.57,50.54,50.57,148952.33959396376,50.56,50.57,50.54,50.57,148952.3396
2007-07-12 09:50:00,50.56,50.61,50.54,50.57,309846.922158289,50.56,50.61,50.54,50.57,309846.9222
2007-07-12 09:55:00,50.57,50.61,50.56,50.6,46900.44511996526,50.57,50.61,50.56,50.6,46900.4451
2007-07-12 10:00:00,50.61,50.61,50.55,50.58,53848.659211811966,50.61,50.61,50.55,50.58,53848.6592
2007-07-12 10:05:00,50.59,50.61,50.57,50.59,38649.4408858973,50.59,50.61,50.57,50.59,38649.4409
2007-07-12 10:10:00,50.6,50.6,50.56,50.57,33221.14862664206,50.6,50.6,50.56,50.57,33221.1486
2007-07-12 10:15:00,50.57,50.58,50.55,50.57,20736.07643035501,50.57,50.58,50.55,50.57,20736.0764
2007-07-12 10:20:00,50.57,50.57,50.52,50.54,21061.773965910324,50.57,50.57,50.52,50.54,21061.774
2007-07-12 10:25:00,50.55,50.57,50.54,50.54,25404.40777331452,50.55,50.57,50.54,50.54,25404.4078
2007-07-12 10:30:00,50.53,50.57,50.52,50.54,35392.465530344154,50.53,50.57,50.52,50.54,35392.4655
2007-07-12 10:35:00,50.54,50.54,50.43,50.43,46466.18173922484,50.54,50.54,50.43,50.43,46466.1817
2007-07-12 10:40:00,50.43,50.49,50.43,50.45,23884.48594072305,50.43,50.49,50.43,50.45,23884.4859
2007-07-12 10:45:00,50.46,50.46,50.42,50.44,51134.51308218435,50.46,50.46,50.42,50.44,51134.5131
2007-07-12 10:50:00,50.44,50.45,50.37,50.4,89023.99305178592,50.44,50.45,50.37,50.4,89023.9931
2007-07-12 10:55:00,50.4,50.45,50.32,50.33,433503.4198241233,50.4,50.45,50.32,50.33,433503.4198
2007-07-12 11:00:00,50.34,50.37,50.23,50.26,98577.78742807511,50.34,50.37,50.23,50.26,98577.7874
2007-07-12 11:05:00,50.29,50.4,50.29,50.39,115079.79589621106,50.29,50.4,50.29,50.39,115079.7959
2007-07-12 11:10:00,50.38,50.4,50.38,50.38,239713.38616871127,50.38,50.4,50.38,50.38,239713.3862
2007-07-12 11:15:00,50.38,50.47,50.38,50.46,147975.2469872978,50.38,50.47,50.38,50.46,147975.247
2007-07-12 11:20:00,50.46,50.48,50.4,50.44,47551.84019107589,50.46,50.48,50.4,50.44,47551.8402
2007-07-12 11:25:00,50.44,50.45,50.43,50.43,22364.564108131584,50.44,50.45,50.43,50.43,22364.5641
2007-07-12 11:30:00,50.45,50.52,50.42,50.46,51568.77646292477,50.45,50.52,50.42,50.46,51568.7765
2007-07-12 11:35:00,50.46,50.48,50.44,50.45,42666.377157746174,50.46,50.48,50.44,50.45,42666.3772
2007-07-12 11:40:00,50.45,50.56,50.44,50.56,37346.65074367605,50.45,50.56,50.44,50.56,37346.6507
2007-07-12 11:45:00,50.56,50.58,50.5,50.52,23667.35425035284,50.56,50.58,50.5,50.52,23667.3543
2007-07-12 11:50:00,50.52,50.56,50.45,50.45,27250.02714146129,50.52,50.56,50.45,50.45,27250.0271
2007-07-12 11:55:00,50.45,50.49,50.44,50.46,30072.73911627402,50.45,50.49,50.44,50.46,30072.7391
2007-07-12 12:00:00,50.45,50.53,50.45,50.5,22147.43241776137,50.45,50.53,50.45,50.5,22147.4324
2007-07-12 12:05:00,50.5,50.55,50.49,50.54,23667.35425035284,50.5,50.55,50.49,50.54,23667.3543
2007-07-12 12:10:00,50.54,50.59,50.49,50.53,19758.98382368907,50.54,50.59,50.49,50.53,19758.9838
2007-07-12 12:15:00,50.53,50.55,50.46,50.49,14439.257409618936,50.53,50.55,50.46,50.49,14439.2574
2007-07-12 12:20:00,50.49,50.54,50.46,50.54,20410.37889479969,50.49,50.54,50.46,50.54,20410.3789
2007-07-12 12:25:00,50.53,50.61,50.49,50.59,15850.613397025296,50.53,50.61,50.49,50.59,15850.6134
2007-07-12 12:30:00,50.59,50.6,50.52,50.57,23775.920095537946,50.59,50.6,50.52,50.57,23775.9201
2007-07-12 12:35:00,50.57,50.59,50.56,50.56,29964.173271088915,50.57,50.59,50.56,50.56,29964.1733
2007-07-12 12:40:00,50.58,50.6,50.56,50.56,27141.4612962762,50.58,50.6,50.56,50.56,27141.4613
2007-07-12 12:45:00,50.56,50.61,50.56,50.58,23884.48594072305,50.56,50.61,50.56,50.58,23884.4859
2007-07-12 12:50:00,50.58,50.61,50.56,50.61,34523.938768863314,50.58,50.61,50.56,50.61,34523.9388
2007-07-12 12:55:00,50.61,50.61,50.6,50.61,15742.04755184019,50.61,50.61,50.6,50.61,15742.0476
2007-07-12 13:00:00,50.61,50.61,50.59,50.59,14439.257409618936,50.61,50.61,50.59,50.59,14439.2574
2007-07-12 13:05:00,50.59,50.61,50.57,50.61,28878.51481923787,50.59,50.61,50.57,50.61,28878.5148
2007-07-12 13:10:00,50.61,50.61,50.59,50.6,24210.18347627836,50.61,50.61,50.59,50.6,24210.1835
2007-07-12 13:15:00,50.61,50.61,50.6,50.61,12702.203886657258,50.61,50.61,50.6,50.61,12702.2039
2007-07-12 13:20:00,50.61,50.61,50.61,50.61,4668.3313429595055,50.61,50.61,50.61,50.61,4668.3313
2007-07-12 13:25:00,50.61,50.62,50.61,50.61,46683.31342959505,50.61,50.62,50.61,50.61,46683.3134
2007-07-12 13:30:00,50.61,50.64,50.61,50.63,82727.17403104983,50.61,50.64,50.61,50.63,82727.174
2007-07-12 13:35:00,50.64,50.65,50.63,50.64,13787.862338508306,50.64,50.65,50.63,50.64,13787.8623
2007-07-12 13:40:00,50.65,50.66,50.64,50.65,22364.564108131584,50.65,50.66,50.64,50.65,22364.5641
2007-07-12 13:45:00,50.65,50.66,50.64,50.65,174791.01074801869,50.65,50.66,50.64,50.65,174791.0107
2007-07-12 13:50:00,50.65,50.66,50.64,50.65,181630.65899468027,50.65,50.66,50.64,50.65,181630.659
2007-07-12 13:55:00,50.65,50.66,50.64,50.65,26598.632070350668,50.65,50.66,50.64,50.65,26598.6321
2007-07-12 14:00:00,50.65,50.66,50.64,50.64,24644.446857018786,50.65,50.66,50.64,50.64,24644.4469
2007-07-12 14:05:00,50.64,50.64,50.55,50.6,47768.9718814461,50.64,50.64,50.55,50.6,47768.9719
2007-07-12 14:10:00,50.6,50.61,50.58,50.59,12376.506351101943,50.6,50.61,50.58,50.59,12376.5064
2007-07-12 14:15:00,50.59,50.6,50.53,50.59,19216.154597763543,50.59,50.6,50.53,50.59,19216.1546
2007-07-12 14:20:00,50.58,50.61,50.57,50.6,11399.413744436,50.58,50.61,50.57,50.6,11399.4137
2007-07-12 14:25:00,50.61,50.66,50.61,50.61,27141.4612962762,50.61,50.66,50.61,50.61,27141.4613
2007-07-12 14:30:00,50.62,50.66,50.61,50.65,22147.43241776137,50.62,50.66,50.61,50.65,22147.4324
2007-07-12 14:35:00,50.65,50.66,50.64,50.65,11290.847899250895,50.65,50.66,50.64,50.65,11290.8479
2007-07-12 14:40:00,50.66,50.67,50.63,50.66,95972.20714363262,50.66,50.67,50.63,50.66,95972.2071
2007-07-12 14:45:00,50.66,50.67,50.65,50.67,52111.605688850286,50.66,50.67,50.65,50.67,52111.6057
2007-07-12 14:50:00,50.67,50.7,50.62,50.66,62968.19020736076,50.67,50.7,50.62,50.66,62968.1902
2007-07-12 14:55:00,50.66,50.68,50.66,50.68,37889.47996960156,50.66,50.68,50.66,50.68,37889.48
2007-07-12 15:00:00,50.67,50.69,50.67,50.68,22364.564108131584,50.67,50.69,50.67,50.68,22364.5641
2007-07-12 15:05:00,50.69,50.7,50.68,50.69,25512.97361849962,50.69,50.7,50.68,50.69,25512.9736
2007-07-12 15:10:00,50.68,50.69,50.68,50.68,27467.158831831508,50.68,50.69,50.68,50.68,27467.1588
2007-07-12 15:15:00,50.69,50.73,50.68,50.73,46791.87927478016,50.69,50.73,50.68,50.73,46791.8793
2007-07-12 15:20:00,50.73,50.76,50.69,50.72,28552.817283682554,50.73,50.76,50.69,50.72,28552.8173
2007-07-12 15:25:00,50.72,50.87,50.68,50.86,61773.965910324616,50.72,50.87,50.68,50.86,61773.9659
2007-07-12 15:30:00,50.86,50.96,50.74,50.9,89023.99305178592,50.86,50.96,50.74,50.9,89023.9931
2007-07-12 15:35:00,50.91,50.99,50.91,50.99,62859.62436217566,50.91,50.99,50.91,50.99,62859.6244
2007-07-12 15:40:00,50.98,51.02,50.98,51.0,69590.70676365215,50.98,51.02,50.98,51.0,69590.7068
2007-07-12 15:45:00,50.99,51.03,50.98,51.03,61122.57083921399,50.99,51.03,50.98,51.03,61122.5708
2007-07-12 15:50:00,51.04,51.07,51.01,51.04,86201.28107697319,51.04,51.07,51.01,51.04,86201.2811
2007-07-12 15:55:00,51.04,51.12,51.01,51.12,123765.06351101944,51.04,51.12,51.01,51.12,123765.0635
2007-07-13 09:30:00,50.83,51.08,50.83,51.06,33546.84616219738,50.83,51.08,50.83,51.06,33546.8462
2007-07-13 09:35:00,51.06,51.11,50.91,50.97,22255.99826294648,51.06,51.11,50.91,50.97,22255.9983
2007-07-13 09:40:00,50.96,51.04,50.96,51.0,20736.07643035501,50.96,51.04,50.96,51.0,20736.0764
2007-07-13 09:45:00,51.0,51.08,51.0,51.05,56019.97611551406,51.0,51.08,51.0,51.05,56019.9761
2007-07-13 09:50:00,51.06,51.07,50.96,50.97,37346.65074367605,51.06,51.07,50.96,50.97,37346.6507
2007-07-13 09:55:00,50.97,51.0,50.92,50.94,33872.54369775269,50.97,51.0,50.92,50.94,33872.5437
2007-07-13 10:00:00,50.95,50.99,50.85,50.9,35283.89968515905,50.95,50.99,50.85,50.9,35283.8997
2007-07-13 10:05:00,50.91,51.0,50.91,50.93,59385.51731625231,50.91,51.0,50.91,50.93,59385.5173
2007-07-13 10:10:00,50.93,50.96,50.89,50.93,31701.22679405059,50.93,50.96,50.89,50.93,31701.2268
2007-07-13 10:15:00,50.93,50.94,50.88,50.89,22690.261643686896,50.93,50.94,50.88,50.89,22690.2616
2007-07-13 10:20:00,50.89,50.94,50.86,50.9,26490.066225165563,50.89,50.94,50.86,50.9,26490.0662
2007-07-13 10:25:00,50.9,50.92,50.84,50.91,18999.022907393333,50.9,50.92,50.84,50.91,18999.0229
2007-07-13 10:30:00,50.89,50.96,50.89,50.95,18781.891217023127,50.89,50.96,50.89,50.95,18781.8912
2007-07-13 10:35:00,50.95,51.0,50.94,50.98,23993.05178590816,50.95,51.0,50.94,50.98,23993.0518
2007-07-13 10:40:00,50.98,51.07,50.97,51.05,50591.68385625882,50.98,51.07,50.97,51.05,50591.6839
2007-07-13 10:45:00,51.04,51.12,51.0,51.06,85549.88600586256,51.04,51.12,51.0,51.06,85549.886
2007-07-13 10:50:00,51.07,51.09,50.98,51.09,51134.51308218435,51.07,51.09,50.98,51.09,51134.5131
2007-07-13 10:55:00,51.09,51.1,51.07,51.1,15199.218325914668,51.09,51.1,51.07,51.1,15199.2183
2007-07-13 11:00:00,51.09,51.19,51.08,51.19,21496.037346650744,51.09,51.19,51.08,51.19,21496.0373
2007-07-13 11:05:00,51.19,51.29,51.18,51.29,28444.25143849745,51.19,51.29,51.18,51.29,28444.2514
2007-07-13 11:10:00,51.29,51.29,51.26,51.27,30181.304961459125,51.29,51.29,51.26,51.27,30181.305
2007-07-13 11:15:00,51.26,51.38,51.15,51.19,142004.12550211704,51.26,51.38,51.15,51.19,142004.1255
2007-07-13 11:20:00,51.19,51.31,51.14,51.19,33981.1095429378,51.19,51.31,51.14,51.19,33981.1095
2007-07-13 11:25:00,51.19,51.19,51.17,51.19,17587.666919986972,51.19,51.19,51.17,51.19,17587.6669
2007-07-13 11:30:00,51.19,51.19,51.07,51.1,38106.61165997177,51.19,51.19,51.07,51.1,38106.6117
2007-07-13 11:35:00,51.11,51.21,51.1,51.18,27467.158831831508,51.11,51.21,51.1,51.18,27467.1588
2007-07-13 11:40:00,51.13,51.24,51.13,51.19,22690.261643686896,51.13,51.24,51.13,51.19,22690.2616
2007-07-13 11:45:00,51.19,51.19,51.17,51.19,16827.70600369124,51.19,51.19,51.17,51.19,16827.706
2007-07-13 11:50:00,51.19,51.19,51.16,51.17,11833.67712517642,51.19,51.19,51.16,51.17,11833.6771
2007-07-13 11:55:00,51.16,51.17,51.14,51.14,18564.75952665292,51.16,51.17,51.14,51.14,18564.7595
2007-07-13 12:00:00,51.17,51.2,51.13,51.19,21930.300727391164,51.17,51.2,51.13,51.19,21930.3007
2007-07-13 12:05:00,51.19,51.21,51.18,51.19,22038.86657257627,51.19,51.21,51.18,51.19,22038.8666
2007-07-13 12:10:00,51.18,51.19,51.18,51.19,11833.67712517642,51.18,51.19,51.18,51.19,11833.6771
2007-07-13 12:15:00,51.18,51.18,51.17,51.17,12267.940505916838,51.18,51.18,51.17,51.17,12267.9405
2007-07-13 12:20:00,51.18,51.18,51.16,51.18,7165.345782216915,51.18,51.18,51.16,51.18,7165.3458
2007-07-13 12:25:00,51.17,51.21,51.17,51.19,24535.88101183368,51.17,51.21,51.17,51.19,24535.881
2007-07-13 12:30:00,51.19,51.19,51.15,51.15,9445.228531104114,51.19,51.19,51.15,51.15,9445.2285
2007-07-13 12:35:00,51.15,51.16,51.11,51.15,24644.446857018786,51.15,51.16,51.11,51.15,24644.4469
2007-07-13 12:40:00,51.16,51.18,51.16,51.17,4016.936271848877,51.16,51.18,51.16,51.17,4016.9363
2007-07-13 12:45:00,51.17,51.18,51.15,51.16,6079.687330365867,51.17,51.18,51.15,51.16,6079.6873
2007-07-13 12:50:00,51.16,51.17,51.16,51.16,4016.936271848877,51.16,51.17,51.16,51.16,4016.9363
2007-07-13 12:55:00,51.16,51.19,51.16,51.19,12159.374660731732,51.16,51.19,51.16,51.19,12159.3747
2007-07-13 13:00:00,51.18,51.19,51.18,51.19,4776.89718814461,51.18,51.19,51.18,51.19,4776.8972
2007-07-13 13:05:00,51.19,51.19,51.15,51.15,26381.50037998045,51.19,51.19,51.15,51.15,26381.5004
2007-07-13 13:10:00,51.15,51.15,51.14,51.14,4885.463033329715,51.15,51.15,51.14,51.14,4885.463
2007-07-13 13:15:00,51.14,51.15,51.14,51.14,16610.57431332103,51.14,51.15,51.14,51.14,16610.5743
2007-07-13 13:20:00,51.15,51.18,51.14,51.18,19541.85213331886,51.15,51.18,51.14,51.18,19541.8521
2007-07-13 13:25:00,51.18,51.19,51.18,51.18,12485.072196287048,51.18,51.19,51.18,51.18,12485.0722
2007-07-13 13:30:00,51.17,51.21,51.17,51.19,19216.154597763543,51.17,51.21,51.17,51.19,19216.1546
2007-07-13 13:35:00,51.19,51.2,51.19,51.19,19650.417978503963,51.19,51.2,51.19,51.19,19650.418
2007-07-13 13:40:00,51.19,51.19,51.19,51.19,23341.65671479753,51.19,51.19,51.19,51.19,23341.6567
2007-07-13 13:45:00,51.19,51.2,51.19,51.19,21821.73488220606,51.19,51.2,51.19,51.19,21821.7349
2007-07-13 13:50:00,51.19,51.19,51.16,51.16,15416.350016284878,51.19,51.19,51.16,51.16,15416.35
2007-07-13 13:55:00,51.16,51.18,51.16,51.17,6839.648246661601,51.16,51.18,51.16,51.17,6839.6482
2007-07-13 14:00:00,51.17,51.17,51.15,51.15,16176.31093258061,51.17,51.17,51.15,51.15,16176.3109
2007-07-13 14:05:00,51.15,51.18,51.15,51.18,15959.1792422104,51.15,51.18,51.15,51.18,15959.1792
2007-07-13 14:10:00,51.17,51.2,51.17,51.17,69047.87753772663,51.17,51.2,51.17,51.17,69047.8775
2007-07-13 14:15:00,51.18,51.18,51.16,51.17,30398.43665182933,51.18,51.18,51.16,51.17,30398.4367
2007-07-13 14:20:00,51.17,51.19,51.17,51.18,14547.82325480404,51.17,51.19,51.17,51.18,14547.8233
2007-07-13 14:25:00,51.18,51.19,51.17,51.19,32135.49017479101,51.18,51.19,51.17,51.19,32135.4902
2007-07-13 14:30:00,51.19,51.26,51.19,51.26,22581.69579850179,51.19,51.26,51.19,51.26,22581.6958
2007-07-13 14:35:00,51.25,51.3,51.23,51.27,32026.924329605907,51.25,51.3,51.23,51.27,32026.9243
2007-07-13 14:40:00,51.28,51.33,51.27,51.33,12267.940505916838,51.28,51.33,51.27,51.33,12267.9405
2007-07-13 14:45:00,51.33,51.34,51.32,51.32,17804.798610357182,51.33,51.34,51.32,51.32,17804.7986
2007-07-13 14:50:00,51.33,51.37,51.32,51.36,8142.438388882858,51.33,51.37,51.32,51.36,8142.4384
2007-07-13 14:55:00,51.36,51.37,51.34,51.34,20627.510585169905,51.36,51.37,51.34,51.34,20627.5106
2007-07-13 15:00:00,51.34,51.35,51.32,51.33,16610.57431332103,51.34,51.35,51.32,51.33,16610.5743
2007-07-13 15:05:00,51.32,51.35,51.32,51.34,20410.37889479969,51.32,51.35,51.32,51.34,20410.3789
2007-07-13 15:10:00,51.34,51.35,51.33,51.35,27901.422212571924,51.34,51.35,51.33,51.35,27901.4222
2007-07-13 15:15:00,51.34,51.38,51.34,51.37,28009.98805775703,51.34,51.38,51.34,51.37,28009.9881
2007-07-13 15:20:00,51.37,51.38,51.33,51.38,31484.09510368038,51.37,51.38,51.33,51.38,31484.0951
2007-07-13 15:25:00,51.38,51.42,51.38,51.41,12810.769731842363,51.38,51.42,51.38,51.41,12810.7697
2007-07-13 15:30:00,51.42,51.43,51.41,51.42,21604.60319183585,51.42,51.43,51.41,51.42,21604.6032
2007-07-13 15:35:00,51.41,51.42,51.39,51.41,37889.47996960156,51.41,51.42,51.39,51.41,37889.48
2007-07-13 15:40:00,51.41,51.42,51.4,51.42,22255.99826294648,51.41,51.42,51.4,51.42,22255.9983
2007-07-13 15:45:00,51.42,51.46,51.41,51.45,54825.75181847791,51.42,51.46,51.41,51.45,54825.7518
2007-07-13 15:50:00,51.45,51.48,51.45,51.46,39517.96764737814,51.45,51.48,51.45,51.46,39517.9676
2007-07-13 15:55:00,51.46,51.51,51.43,51.51,68070.7849310607,51.46,51.51,51.43,51.51,68070.7849
2007-07-16 09:30:00,51.37,51.37,51.09,51.1,38323.74335034198,51.37,51.37,51.09,51.1,38323.7434
2007-07-16 09:35:00,51.1,51.12,51.07,51.09,50157.4204755184,51.1,51.12,51.07,51.09,50157.4205
2007-07-16 09:40:00,51.09,51.17,51.07,51.13,67527.95570513517,51.09,51.17,51.07,51.13,67527.9557
2007-07-16 09:45:00,51.12,51.17,51.07,51.17,118336.7712517642,51.12,51.17,51.07,51.17,118336.7713
2007-07-16 09:50:00,51.16,51.17,51.09,51.14,49397.45955922267,51.16,51.17,51.09,51.14,49397.4596
2007-07-16 09:55:00,51.13,51.15,51.1,51.1,40386.49440885898,51.13,51.15,51.1,51.1,40386.4944
2007-07-16 10:00:00,51.1,51.13,51.04,51.04,32026.924329605907,51.1,51.13,51.04,51.04,32026.9243
2007-07-16 10:05:00,51.05,51.05,50.89,50.9,49180.32786885246,51.05,51.05,50.89,50.9,49180.3279
2007-07-16 10:10:00,50.9,51.11,50.88,51.11,65465.20464661818,50.9,51.11,50.88,51.11,65465.2046
2007-07-16 10:15:00,51.11,51.12,51.07,51.09,75561.82824883291,51.11,51.12,51.07,51.09,75561.8282
2007-07-16 10:20:00,51.1,51.12,51.08,51.08,44511.99652589296,51.1,51.12,51.08,51.08,44511.9965
2007-07-16 10:25:00,51.09,51.32,51.08,51.26,78818.80360438606,51.09,51.32,51.08,51.26,78818.8036
2007-07-16 10:30:00,51.27,51.34,51.26,51.32,17153.403539246552,51.27,51.34,51.26,51.32,17153.4035
2007-07-16 10:35:00,51.32,51.32,51.27,51.32,23775.920095537946,51.32,51.32,51.27,51.32,23775.9201
2007-07-16 10:40:00,51.32,51.32,51.23,51.24,22147.43241776137,51.32,51.32,51.23,51.24,22147.4324
2007-07-16 10:45:00,51.24,51.26,51.19,51.19,40929.3236347845,51.24,51.26,51.19,51.19,40929.3236
2007-07-16 10:50:00,51.19,51.21,51.19,51.19,14439.257409618936,51.19,51.21,51.19,51.19,14439.2574
2007-07-16 10:55:00,51.19,51.21,51.19,51.19,31809.792639235697,51.19,51.21,51.19,51.19,31809.7926
2007-07-16 11:00:00,51.19,51.21,51.17,51.19,42340.67962219086,51.19,51.21,51.17,51.19,42340.6796
2007-07-16 11:05:00,51.19,51.19,51.16,51.18,10965.150363695582,51.19,51.19,51.16,51.18,10965.1504
2007-07-16 11:10:00,51.17,51.19,51.17,51.17,7491.043317772229,51.17,51.19,51.17,51.17,7491.0433
2007-07-16 11:15:00,51.17,51.19,51.16,51.17,15742.04755184019,51.17,51.19,51.16,51.17,15742.0476
2007-07-16 11:20:00,51.17,51.17,51.1,51.12,35935.29475626968,51.17,51.17,51.1,51.12,35935.2948
2007-07-16 11:25:00,51.11,51.12,51.08,51.09,50700.24970144393,51.11,51.12,51.08,51.09,50700.2497
2007-07-16 11:30:00,51.09,51.15,51.09,51.14,48746.06448811204,51.09,51.15,51.09,51.14,48746.0645
2007-07-16 11:35:00,51.15,51.17,51.14,51.14,35609.597220714364,51.15,51.17,51.14,51.14,35609.5972
2007-07-16 11:40:00,51.14,51.14,51.09,51.13,19433.28628813376,51.14,51.14,51.09,51.13,19433.2863
2007-07-16 11:45:00,51.13,51.13,51.01,51.07,29421.344045163394,51.13,51.13,51.01,51.07,29421.344
2007-07-16 11:50:00,51.08,51.15,51.07,51.12,321029.2042123548,51.08,51.15,51.07,51.12,321029.2042
2007-07-16 11:55:00,51.11,51.12,51.08,51.11,14113.55987406362,51.11,51.12,51.08,51.11,14113.5599
2007-07-16 12:00:00,51.11,51.13,51.06,51.08,16502.008468135926,51.11,51.13,51.06,51.08,16502.0085
2007-07-16 12:05:00,51.09,51.13,51.09,51.12,32678.319400716537,51.09,51.13,51.09,51.12,32678.3194
2007-07-16 12:10:00,51.12,51.13,51.11,51.11,32026.924329605907,51.12,51.13,51.11,51.11,32026.9243
2007-07-16 12:15:00,51.12,51.13,51.12,51.12,8359.570079253068,51.12,51.13,51.12,51.12,8359.5701
2007-07-16 12:20:00,51.12,51.13,51.12,51.12,35066.76799478884,51.12,51.13,51.12,51.12,35066.768
2007-07-16 12:25:00,51.13,51.13,51.1,51.1,13136.467267397677,51.13,51.13,51.1,51.1,13136.4673
2007-07-16 12:30:00,51.12,51.12,51.1,51.1,3582.6728911084574,51.12,51.12,51.1,51.1,3582.6729
2007-07-16 12:35:00,51.11,51.12,51.1,51.12,4451.199652589296,51.11,51.12,51.1,51.12,4451.1997
2007-07-16 12:40:00,51.12,51.12,51.11,51.11,16176.31093258061,51.12,51.12,51.11,51.11,16176.3109
2007-07-16 12:45:00,51.12,51.13,51.11,51.11,48420.36695255672,51.12,51.13,51.11,51.11,48420.367
2007-07-16 12:50:00,51.12,51.16,51.11,51.11,405927.6951471067,51.12,51.16,51.11,51.11,405927.6951
2007-07-16 12:55:00,51.12,51.13,51.07,51.12,21061.773965910324,51.12,51.13,51.07,51.12,21061.774
2007-07-16 13:00:00,51.13,51.13,51.08,51.09,7491.043317772229,51.13,51.13,51.08,51.09,7491.0433
2007-07-16 13:05:00,51.09,51.16,51.09,51.11,56345.67365106937,51.09,51.16,51.09,51.11,56345.6737
2007-07-16 13:10:00,51.11,51.12,51.07,51.07,28444.25143849745,51.11,51.12,51.07,51.07,28444.2514
2007-07-16 13:15:00,51.07,51.07,51.03,51.03,15090.652480729565,51.07,51.07,51.03,51.03,15090.6525
2007-07-16 13:20:00,51.02,51.07,51.0,51.07,13027.901422212572,51.02,51.07,51.0,51.07,13027.9014
2007-07-16 13:25:00,51.07,51.07,50.98,50.98,14764.95494517425,51.07,51.07,50.98,50.98,14764.9549
2007-07-16 13:30:00,51.04,51.04,50.96,50.96,14330.69156443383,51.04,51.04,50.96,50.96,14330.6916
2007-07-16 13:35:00,50.96,51.01,50.95,50.99,16176.31093258061,50.96,51.01,50.95,50.99,16176.3109
2007-07-16 13:40:00,50.99,51.07,50.98,51.07,28009.98805775703,50.99,51.07,50.98,51.07,28009.9881
2007-07-16 13:45:00,51.06,51.07,50.99,51.01,28661.38312886766,51.06,51.07,50.99,51.01,28661.3831
2007-07-16 13:50:00,51.01,51.01,50.98,50.99,16393.44262295082,51.01,51.01,50.98,50.99,16393.4426
2007-07-16 13:55:00,50.99,51.0,50.9,50.93,53414.395831071546,50.99,51.0,50.9,50.93,53414.3958
2007-07-16 14:00:00,50.93,50.94,50.86,50.87,48637.49864292693,50.93,50.94,50.86,50.87,48637.4986
2007-07-16 14:05:00,50.87,50.93,50.84,50.85,51677.34230810987,50.87,50.93,50.84,50.85,51677.3423
2007-07-16 14:10:00,50.84,50.84,50.77,50.84,52980.132450331126,50.84,50.84,50.77,50.84,52980.1325
2007-07-16 14:15:00,50.84,50.84,50.76,50.78,22798.827488872,50.84,50.84,50.76,50.78,22798.8275
2007-07-16 14:20:00,50.82,50.82,50.78,50.79,37020.95320812073,50.82,50.82,50.78,50.79,37020.9532
2007-07-16 14:25:00,50.79,50.83,50.75,50.83,34306.807078493104,50.79,50.83,50.75,50.83,34306.8071
2007-07-16 14:30:00,50.83,50.84,50.81,50.83,17696.232765172077,50.83,50.84,50.81,50.83,17696.2328
2007-07-16 14:35:00,50.82,50.88,50.78,50.79,46140.484203669526,50.82,50.88,50.78,50.79,46140.4842
2007-07-16 14:40:00,50.8,50.84,50.75,50.84,57648.46379329063,50.8,50.84,50.75,50.84,57648.4638
2007-07-16 14:45:00,50.84,50.84,50.79,50.84,24644.446857018786,50.84,50.84,50.79,50.84,24644.4469
2007-07-16 14:50:00,50.84,50.86,50.83,50.84,26055.802844425143,50.84,50.86,50.83,50.84,26055.8028
2007-07-16 14:55:00,50.84,50.94,50.78,50.94,37563.782434046254,50.84,50.94,50.78,50.94,37563.7824
2007-07-16 15:00:00,50.93,50.96,50.85,50.96,49397.45955922267,50.93,50.96,50.85,50.96,49397.4596
2007-07-16 15:05:00,50.96,51.03,50.93,51.03,41472.15286071002,50.96,51.03,50.93,51.03,41472.1529
2007-07-16 15:10:00,51.02,51.03,51.0,51.02,30072.73911627402,51.02,51.03,51.0,51.02,30072.7391
2007-07-16 15:15:00,51.03,51.03,51.01,51.02,39952.23102811856,51.03,51.03,51.01,51.02,39952.231
2007-07-16 15:20:00,51.03,51.03,51.01,51.02,32895.45109108675,51.03,51.03,51.01,51.02,32895.4511
2007-07-16 15:25:00,51.02,51.02,51.0,51.01,41146.45532515471,51.02,51.02,51.0,51.01,41146.4553
2007-07-16 15:30:00,51.01,51.01,50.96,50.97,28987.08066442297,51.01,51.01,50.96,50.97,28987.0807
2007-07-16 15:35:00,50.97,50.97,50.91,50.92,45380.52328737379,50.97,50.97,50.91,50.92,45380.5233
2007-07-16 15:40:00,50.92,50.99,50.9,50.96,80664.42297253285,50.92,50.99,50.9,50.96,80664.423
2007-07-16 15:45:00,50.95,51.01,50.94,50.99,50374.55216588861,50.95,51.01,50.94,50.99,50374.5522
2007-07-16 15:50:00,50.98,51.03,50.96,51.02,35501.03137552926,50.98,51.03,50.96,51.02,35501.0314
2007-07-16 15:55:00,51.02,51.04,50.98,50.98,129519.05330583,51.02,51.04,50.98,50.98,129519.0533
2007-07-17 09:30:00,50.98,51.03,50.83,50.83,37672.34827923135,50.98,51.03,50.83,50.83,37672.3483
2007-07-17 09:35:00,50.78,50.91,50.78,50.91,27358.592986646403,50.78,50.91,50.78,50.91,27358.593
2007-07-17 09:40:00,50.9,51.0,50.89,50.94,195744.2188687439,50.9,51.0,50.89,50.94,195744.2189
2007-07-17 09:45:00,50.94,50.97,50.88,50.94,38540.87504071219,50.94,50.97,50.88,50.94,38540.875
2007-07-17 09:50:00,50.93,50.94,50.88,50.92,65682.33633698839,50.93,50.94,50.88,50.92,65682.3363
2007-07-17 09:55:00,50.93,50.94,50.87,50.94,37780.91412441646,50.93,50.94,50.87,50.94,37780.9141
2007-07-17 10:00:00,50.93,50.94,50.9,50.9,25621.539463684727,50.93,50.94,50.9,50.9,25621.5395
2007-07-17 10:05:00,50.9,50.93,50.89,50.93,33872.54369775269,50.9,50.93,50.89,50.93,33872.5437
2007-07-17 10:10:00,50.92,50.95,50.89,50.94,35718.16306589947,50.92,50.95,50.89,50.94,35718.1631
2007-07-17 10:15:00,50.94,50.95,50.94,50.94,27575.724677016613,50.94,50.95,50.94,50.94,27575.7247
2007-07-17 10:20:00,50.94,50.95,50.93,50.94,20193.24720442949,50.94,50.95,50.93,50.94,20193.2472
2007-07-17 10:25:00,50.94,51.03,50.94,50.98,39083.70426663772,50.94,51.03,50.94,50.98,39083.7043
2007-07-17 10:30:00,50.98,50.98,50.95,50.96,42014.98208663554,50.98,50.98,50.95,50.96,42014.9821
2007-07-17 10:35:00,50.98,50.98,50.89,50.92,22473.12995331669,50.98,50.98,50.89,50.92,22473.13
2007-07-17 10:40:00,50.92,50.94,50.89,50.93,17587.666919986972,50.92,50.94,50.89,50.93,17587.6669
2007-07-17 10:45:00,50.93,50.95,50.91,50.93,15199.218325914668,50.93,50.95,50.91,50.93,15199.2183
2007-07-17 10:50:00,50.93,50.94,50.9,50.93,12485.072196287048,50.93,50.94,50.9,50.93,12485.0722
2007-07-17 10:55:00,50.93,50.94,50.9,50.91,84247.0958636413,50.93,50.94,50.9,50.91,84247.0959
2007-07-17 11:00:00,50.91,50.94,50.84,50.94,21821.73488220606,50.91,50.94,50.84,50.94,21821.7349
2007-07-17 11:05:00,50.94,50.98,50.94,50.97,36152.42644663989,50.94,50.98,50.94,50.97,36152.4264
2007-07-17 11:10:00,50.96,50.98,50.94,50.96,23775.920095537946,50.96,50.98,50.94,50.96,23775.9201
2007-07-17 11:15:00,50.95,50.95,50.9,50.91,27792.85636738682,50.95,50.95,50.9,50.91,27792.8564
2007-07-17 11:20:00,50.9,50.92,50.87,50.91,15959.1792422104,50.9,50.92,50.87,50.91,15959.1792
2007-07-17 11:25:00,50.9,50.95,50.9,50.94,129301.92161545978,50.9,50.95,50.9,50.94,129301.9216
2007-07-17 11:30:00,50.94,50.95,50.93,50.93,96189.33883400285,50.94,50.95,50.93,50.93,96189.3388
2007-07-17 11:35:00,50.93,50.94,50.79,50.84,2460427.749430029,50.93,50.94,50.79,50.84,2460427.7494
2007-07-17 11:40:00,50.84,50.9,50.8,50.88,132993.16035175335,50.84,50.9,50.8,50.88,132993.1604
2007-07-17 11:45:00,50.87,50.9,50.84,50.88,28009.98805775703,50.87,50.9,50.84,50.88,28009.9881
2007-07-17 11:50:00,50.88,50.93,50.84,50.88,106937.3575073282,50.88,50.93,50.84,50.88,106937.3575
2007-07-17 11:55:00,50.88,50.89,50.84,50.84,20518.944739984803,50.88,50.89,50.84,50.84,20518.9447
2007-07-17 12:00:00,50.84,50.84,50.83,50.84,15199.218325914668,50.84,50.84,50.83,50.84,15199.2183
2007-07-17 12:05:00,50.84,50.84,50.84,50.84,21387.47150146564,50.84,50.84,50.84,50.84,21387.4715
2007-07-17 12:10:00,50.84,50.84,50.8,50.84,31484.09510368038,50.84,50.84,50.8,50.84,31484.0951
2007-07-17 12:15:00,50.83,50.84,50.77,50.78,34306.807078493104,50.83,50.84,50.77,50.78,34306.8071
2007-07-17 12:20:00,50.77,50.81,50.73,50.79,47334.70850070568,50.77,50.81,50.73,50.79,47334.7085
2007-07-17 12:25:00,50.79,50.8,50.75,50.76,9770.92606665943,50.79,50.8,50.75,50.76,9770.9261
2007-07-17 12:30:00,50.76,50.8,50.73,50.8,20410.37889479969,50.76,50.8,50.73,50.8,20410.3789
2007-07-17 12:35:00,50.8,50.8,50.76,50.77,11942.242970361523,50.8,50.8,50.76,50.77,11942.243
2007-07-17 12:40:00,50.77,50.84,50.76,50.83,57865.59548366084,50.77,50.84,50.76,50.83,57865.5955
2007-07-17 12:45:00,50.83,50.83,50.79,50.81,6405.384865921182,50.83,50.83,50.79,50.81,6405.3849
2007-07-17 12:50:00,50.8,50.84,50.78,50.84,14656.389099989145,50.8,50.84,50.78,50.84,14656.3891
2007-07-17 12:55:00,50.84,50.84,50.81,50.82,20844.642275540114,50.84,50.84,50.81,50.82,20844.6423
2007-07-17 13:00:00,50.81,50.82,50.81,50.82,21278.90565628053,50.81,50.82,50.81,50.82,21278.9057
2007-07-17 13:05:00,50.82,50.82,50.8,50.82,13462.164802952992,50.82,50.82,50.8,50.82,13462.1648
2007-07-17 13:10:00,50.82,50.82,50.81,50.82,10639.452828140267,50.82,50.82,50.81,50.82,10639.4528
2007-07-17 13:15:00,50.81,50.82,50.78,50.81,9988.05775702964,50.81,50.82,50.78,50.81,9988.0578
2007-07-17 13:20:00,50.8,50.8,50.78,50.78,7599.609162957334,50.8,50.8,50.78,50.78,7599.6092
2007-07-17 13:25:00,50.78,50.8,50.77,50.77,11725.111279991315,50.78,50.8,50.77,50.77,11725.1113
2007-07-17 13:30:00,50.76,50.78,50.74,50.78,17261.969384431657,50.76,50.78,50.74,50.78,17261.9694
2007-07-17 13:35:00,50.78,50.81,50.78,50.8,19758.98382368907,50.78,50.81,50.78,50.8,19758.9838
2007-07-17 13:40:00,50.79,50.8,50.76,50.76,7816.740853327544,50.79,50.8,50.76,50.76,7816.7409
2007-07-17 13:45:00,50.76,50.79,50.76,50.77,9228.096840733906,50.76,50.79,50.76,50.77,9228.0968
2007-07-17 13:50:00,50.77,50.8,50.76,50.8,35283.89968515905,50.77,50.8,50.76,50.8,35283.8997
2007-07-17 13:55:00,50.8,50.8,50.77,50.8,15633.481706655088,50.8,50.8,50.77,50.8,15633.4817
2007-07-17 14:00:00,50.8,50.8,50.79,50.8,62425.360981435246,50.8,50.8,50.79,50.8,62425.361
2007-07-17 14:05:00,50.79,50.8,50.78,50.79,16719.140158506136,50.79,50.8,50.78,50.79,16719.1402
2007-07-17 14:10:00,50.8,50.81,50.79,50.8,27032.895451091088,50.8,50.81,50.79,50.8,27032.8955
2007-07-17 14:15:00,50.79,50.8,50.77,50.78,15742.04755184019,50.79,50.8,50.77,50.78,15742.0476
2007-07-17 14:20:00,50.79,50.8,50.77,50.77,7599.609162957334,50.79,50.8,50.77,50.77,7599.6092
2007-07-17 14:25:00,50.77,50.8,50.76,50.8,16610.57431332103,50.77,50.8,50.76,50.8,16610.5743
2007-07-17 14:30:00,50.8,50.85,50.79,50.82,92280.96840733904,50.8,50.85,50.79,50.82,92280.9684
2007-07-17 14:35:00,50.81,50.84,50.81,50.84,17696.232765172077,50.81,50.84,50.81,50.84,17696.2328
2007-07-17 14:40:00,50.84,50.84,50.84,50.84,27792.85636738682,50.84,50.84,50.84,50.84,27792.8564
2007-07-17 14:45:00,50.84,50.84,50.83,50.84,18347.627836282707,50.84,50.84,50.83,50.84,18347.6278
2007-07-17 14:50:00,50.84,50.84,50.83,50.83,19976.11551405928,50.84,50.84,50.83,50.83,19976.1155
2007-07-17 14:55:00,50.84,50.84,50.82,50.83,28118.55390294213,50.84,50.84,50.82,50.83,28118.5539
2007-07-17 15:00:00,50.82,50.83,50.8,50.8,16827.70600369124,50.82,50.83,50.8,50.8,16827.706
2007-07-17 15:05:00,50.8,50.81,50.69,50.74,67093.69232439475,50.8,50.81,50.69,50.74,67093.6923
2007-07-17 15:10:00,50.74,50.74,50.72,50.74,18347.627836282707,50.74,50.74,50.72,50.74,18347.6278
2007-07-17 15:15:00,50.74,50.74,50.72,50.72,31484.09510368038,50.74,50.74,50.72,50.72,31484.0951
2007-07-17 15:20:00,50.72,50.72,50.71,50.72,30072.73911627402,50.72,50.72,50.71,50.72,30072.7391
2007-07-17 15:25:00,50.72,50.72,50.66,50.66,84681.35924438172,50.72,50.72,50.66,50.66,84681.3592
2007-07-17 15:30:00,50.66,50.67,50.62,50.63,79035.93529475627,50.66,50.67,50.62,50.63,79035.9353
2007-07-17 15:35:00,50.63,50.64,50.56,50.57,74367.60395179677,50.63,50.64,50.56,50.57,74367.604
2007-07-17 15:40:00,50.57,50.57,50.49,50.49,101726.19693844316,50.57,50.57,50.49,50.49,101726.1969
2007-07-17 15:45:00,50.49,50.51,50.47,50.5,154597.7635435892,50.49,50.51,50.47,50.5,154597.7635
2007-07-17 15:50:00,50.5,50.5,50.4,50.45,146563.89099989145,50.5,50.5,50.4,50.45,146563.891
2007-07-17 15:55:00,50.45,50.49,50.43,50.44,266529.1499294322,50.45,50.49,50.43,50.44,266529.1499
2007-07-18 09:30:00,50.57,50.57,50.41,50.44,71002.06275105852,50.57,50.57,50.41,50.44,71002.0628
2007-07-18 09:35:00,50.48,50.48,50.43,50.43,56562.80534143958,50.48,50.48,50.43,50.43,56562.8053
2007-07-18 09:40:00,50.43,50.45,50.3,50.31,95103.68038215178,50.43,50.45,50.3,50.31,95103.6804
2007-07-18 09:45:00,50.29,50.32,50.15,50.26,208446.4227554012,50.29,50.32,50.15,50.26,208446.4228
2007-07-18 09:50:00,50.26,50.28,50.08,50.14,171208.33785691022,50.26,50.28,50.08,50.14,171208.3379
2007-07-18 09:55:00,50.17,50.2,50.07,50.12,84681.35924438172,50.17,50.2,50.07,50.12,84681.3592
2007-07-18 10:00:00,50.12,50.14,49.99,50.02,213006.18825317555,50.12,50.14,49.99,50.02,213006.1883
2007-07-18 10:05:00,50.01,50.13,49.91,49.94,94235.15362067094,50.01,50.13,49.91,49.94,94235.1536
2007-07-18 10:10:00,49.94,49.97,49.91,49.93,259255.2383020302,49.94,49.97,49.91,49.93,259255.2383
2007-07-18 10:15:00,49.93,50.04,49.93,50.04,54065.790902182176,49.93,50.04,49.93,50.04,54065.7909
2007-07-18 10:20:00,50.04,50.15,50.02,50.09,167299.96743024644,50.04,50.15,50.02,50.09,167299.9674
2007-07-18 10:25:00,50.09,50.24,50.08,50.23,92823.79763326458,50.09,50.24,50.08,50.23,92823.7976
2007-07-18 10:30:00,50.22,50.35,50.18,50.22,184670.5026598632,50.22,50.35,50.18,50.22,184670.5027
2007-07-18 10:35:00,50.23,50.37,50.21,50.35,101834.76278362828,50.23,50.37,50.21,50.35,101834.7628
2007-07-18 10:40:00,50.35,50.37,50.34,50.37,153620.67093692324,50.35,50.37,50.34,50.37,153620.6709
2007-07-18 10:45:00,50.37,50.39,50.23,50.26,112148.51807621322,50.37,50.39,50.23,50.26,112148.5181
2007-07-18 10:50:00,50.28,50.3,50.11,50.15,383345.99934860494,50.28,50.3,50.11,50.15,383345.9993
2007-07-18 10:55:00,50.15,50.2,49.98,50.01,79253.06698512648,50.15,50.2,49.98,50.01,79253.067
2007-07-18 11:00:00,50.02,50.05,49.97,50.0,42883.508848116384,50.02,50.05,49.97,50.0,42883.5088
2007-07-18 11:05:00,50.0,50.11,49.97,50.1,47660.406036261,50.0,50.11,49.97,50.1,47660.406
2007-07-18 11:10:00,50.1,50.13,50.07,50.07,43534.90391922701,50.1,50.13,50.07,50.07,43534.9039
2007-07-18 11:15:00,50.08,50.09,50.05,50.05,33221.14862664206,50.08,50.09,50.05,50.05,33221.1486
2007-07-18 11:20:00,50.06,50.06,50.0,50.05,75670.39409401802,50.06,50.06,50.0,50.05,75670.3941
2007-07-18 11:25:00,50.04,50.07,50.04,50.07,30507.00249701444,50.04,50.07,50.04,50.07,30507.0025
2007-07-18 11:30:00,50.07,50.11,50.04,50.06,76756.05254586907,50.07,50.11,50.04,50.06,76756.0525
2007-07-18 11:35:00,50.06,50.13,50.04,50.1,104223.21137770056,50.06,50.13,50.04,50.1,104223.2114
2007-07-18 11:40:00,50.1,50.17,50.06,50.15,53088.69829551623,50.1,50.17,50.06,50.15,53088.6983
2007-07-18 11:45:00,50.15,50.15,50.04,50.04,62751.05851699055,50.15,50.15,50.04,50.04,62751.0585
2007-07-18 11:50:00,50.04,50.08,50.04,50.06,38432.30919552709,50.04,50.08,50.04,50.06,38432.3092
2007-07-18 11:55:00,50.06,50.14,50.06,50.13,60796.87330365867,50.06,50.14,50.06,50.13,60796.8733
2007-07-18 12:00:00,50.13,50.15,50.11,50.15,52871.56660514602,50.13,50.15,50.11,50.15,52871.5666
2007-07-18 12:05:00,50.15,50.16,50.13,50.15,72196.28704809467,50.15,50.16,50.13,50.15,72196.287
2007-07-18 12:10:00,50.16,50.26,50.15,50.21,79904.46205623711,50.16,50.26,50.15,50.21,79904.4621
2007-07-18 12:15:00,50.21,50.23,50.2,50.22,49180.32786885246,50.21,50.23,50.2,50.22,49180.3279
2007-07-18 12:20:00,50.23,50.23,50.18,50.19,135924.4381717512,50.23,50.23,50.18,50.19,135924.4382
2007-07-18 12:25:00,50.2,50.3,50.18,50.3,38975.13842145261,50.2,50.3,50.18,50.3,38975.1384
2007-07-18 12:30:00,50.2,50.42,50.2,50.41,55151.449354033226,50.2,50.42,50.2,50.41,55151.4494
2007-07-18 12:35:00,50.4,50.44,50.39,50.43,30615.568342199545,50.4,50.44,50.39,50.43,30615.5683
2007-07-18 12:40:00,50.43,50.5,50.43,50.5,17913.364455542287,50.43,50.5,50.43,50.5,17913.3645
2007-07-18 12:45:00,50.5,50.65,50.49,50.65,34741.070459233524,50.5,50.65,50.49,50.65,34741.0705
2007-07-18 12:50:00,50.63,50.76,50.63,50.74,67310.82401476496,50.63,50.76,50.63,50.74,67310.824
2007-07-18 12:55:00,50.74,50.84,50.73,50.84,51243.07892736945,50.74,50.84,50.73,50.84,51243.0789
2007-07-18 13:00:00,50.84,50.84,50.79,50.8,87829.76875474976,50.84,50.84,50.79,50.8,87829.7688
2007-07-18 13:05:00,50.8,50.81,50.75,50.8,24210.18347627836,50.8,50.81,50.75,50.8,24210.1835
2007-07-18 13:10:00,50.8,50.8,50.77,50.78,18239.0619910976,50.8,50.8,50.77,50.78,18239.062
2007-07-18 13:15:00,50.79,50.79,50.69,50.72,37129.51905330584,50.79,50.79,50.69,50.72,37129.5191
2007-07-18 13:20:00,50.71,50.74,50.65,50.67,50483.11801107372,50.71,50.74,50.65,50.67,50483.118
2007-07-18 13:25:00,50.67,50.71,50.67,50.71,12485.072196287048,50.67,50.71,50.67,50.71,12485.0722
2007-07-18 13:30:00,50.71,50.72,50.68,50.72,25295.84192812941,50.71,50.72,50.68,50.72,25295.8419
2007-07-18 13:35:00,50.71,50.84,50.71,50.83,30507.00249701444,50.71,50.84,50.71,50.83,30507.0025
2007-07-18 13:40:00,50.82,50.84,50.8,50.84,23450.22255998263,50.82,50.84,50.8,50.84,23450.2226
2007-07-18 13:45:00,50.84,50.84,50.72,50.74,37346.65074367605,50.84,50.84,50.72,50.74,37346.6507
2007-07-18 13:50:00,50.74,50.84,50.72,50.77,45489.0891325589,50.74,50.84,50.72,50.77,45489.0891
2007-07-18 13:55:00,50.77,50.83,50.76,50.79,29312.77819997829,50.77,50.83,50.76,50.79,29312.7782
2007-07-18 14:00:00,50.79,50.84,50.79,50.84,22907.393334057106,50.79,50.84,50.79,50.84,22907.3933
2007-07-18 14:05:00,50.84,50.89,50.84,50.85,27901.422212571924,50.84,50.89,50.84,50.85,27901.4222
2007-07-18 14:10:00,50.85,50.9,50.85,50.88,31266.96341331017,50.85,50.9,50.85,50.88,31266.9634
2007-07-18 14:15:00,50.87,50.89,50.84,50.85,32352.62186516122,50.87,50.89,50.84,50.85,32352.6219
2007-07-18 14:20:00,50.85,50.88,50.82,50.87,17804.798610357182,50.85,50.88,50.82,50.87,17804.7986
2007-07-18 14:25:00,50.87,50.88,50.85,50.88,27032.895451091088,50.87,50.88,50.85,50.88,27032.8955
2007-07-18 14:30:00,50.88,50.93,50.88,50.89,29638.4757355336,50.88,50.93,50.88,50.89,29638.4757
2007-07-18 14:35:00,50.88,50.96,50.88,50.93,35501.03137552926,50.88,50.96,50.88,50.93,35501.0314
2007-07-18 14:40:00,50.92,50.96,50.88,50.89,32352.62186516122,50.92,50.96,50.88,50.89,32352.6219
2007-07-18 14:45:00,50.89,50.91,50.88,50.89,31484.09510368038,50.89,50.91,50.88,50.89,31484.0951
2007-07-18 14:50:00,50.89,50.97,50.88,50.94,49614.59124959288,50.89,50.97,50.88,50.94,49614.5912
2007-07-18 14:55:00,50.93,50.99,50.88,50.95,44077.73314515254,50.93,50.99,50.88,50.95,44077.7331
2007-07-18 15:00:00,50.96,51.0,50.89,50.92,47009.010965150366,50.96,51.0,50.89,50.92,47009.011
2007-07-18 15:05:00,50.92,50.93,50.89,50.91,36152.42644663989,50.92,50.93,50.89,50.91,36152.4264
2007-07-18 15:10:00,50.91,50.92,50.82,50.84,44077.73314515254,50.91,50.92,50.82,50.84,44077.7331
2007-07-18 15:15:00,50.84,50.84,50.8,50.84,32895.45109108675,50.84,50.84,50.8,50.84,32895.4511
2007-07-18 15:20:00,50.84,50.84,50.72,50.74,60688.307458473566,50.84,50.84,50.72,50.74,60688.3075
2007-07-18 15:25:00,50.75,50.78,50.71,50.71,58082.72717403105,50.75,50.78,50.71,50.71,58082.7272
2007-07-18 15:30:00,50.71,50.72,50.67,50.71,53631.52752144176,50.71,50.72,50.67,50.71,53631.5275
2007-07-18 15:35:00,50.71,50.75,50.7,50.74,105960.26490066224,50.71,50.75,50.7,50.74,105960.2649
2007-07-18 15:40:00,50.75,50.76,50.72,50.76,61665.40006513951,50.75,50.76,50.72,50.76,61665.4001
2007-07-18 15:45:00,50.76,50.88,50.71,50.88,102486.1578547389,50.76,50.88,50.71,50.88,102486.1579
2007-07-18 15:50:00,50.87,50.87,50.73,50.83,117685.37618065358,50.87,50.87,50.73,50.83,117685.3762
2007-07-18 15:55:00,50.82,50.84,50.76,50.84,122896.5367495386,50.82,50.84,50.76,50.84,122896.5367
2007-07-19 09:30:00,50.86,50.98,50.86,50.95,47768.9718814461,50.86,50.98,50.86,50.95,47768.9719
2007-07-19 09:35:00,50.93,50.94,50.89,50.92,87721.20290956466,50.93,50.94,50.89,50.92,87721.2029
2007-07-19 09:40:00,50.92,50.92,50.81,50.81,35283.89968515905,50.92,50.92,50.81,50.81,35283.8997
2007-07-19 09:45:00,50.81,50.81,50.72,50.74,38540.87504071219,50.81,50.81,50.72,50.74,38540.875
2007-07-19 09:50:00,50.75,50.75,50.66,50.69,77081.75008142438,50.75,50.75,50.66,50.69,77081.7501
2007-07-19 09:55:00,50.68,50.72,50.58,50.6,33655.41200738248,50.68,50.72,50.58,50.6,33655.412
2007-07-19 10:00:00,50.59,50.64,50.54,50.56,42992.07469330149,50.59,50.64,50.54,50.56,42992.0747
2007-07-19 10:05:00,50.56,50.57,50.5,50.52,50808.81554662903,50.56,50.57,50.5,50.52,50808.8155
2007-07-19 10:10:00,50.52,50.69,50.49,50.69,108240.14764954946,50.52,50.69,50.49,50.69,108240.1476
2007-07-19 10:15:00,50.68,50.72,50.66,50.72,105960.26490066224,50.68,50.72,50.66,50.72,105960.2649
2007-07-19 10:20:00,50.72,50.74,50.68,50.68,49723.157094777984,50.72,50.74,50.68,50.68,49723.1571
2007-07-19 10:25:00,50.69,50.8,50.67,50.8,44403.430680707854,50.69,50.8,50.67,50.8,44403.4307
2007-07-19 10:30:00,50.81,50.84,50.66,50.79,87178.37368363913,50.81,50.84,50.66,50.79,87178.3737
2007-07-19 10:35:00,50.79,50.8,50.66,50.66,37238.08489849094,50.79,50.8,50.66,50.66,37238.0849
2007-07-19 10:40:00,50.66,50.76,50.62,50.7,63945.28281402671,50.66,50.76,50.62,50.7,63945.2828
2007-07-19 10:45:00,50.69,50.79,50.69,50.78,86635.54445771361,50.69,50.79,50.69,50.78,86635.5445
2007-07-19 10:50:00,50.77,50.84,50.72,50.84,56019.97611551406,50.77,50.84,50.72,50.84,56019.9761
2007-07-19 10:55:00,50.84,50.94,50.8,50.91,51894.47399848008,50.84,50.94,50.8,50.91,51894.474
2007-07-19 11:00:00,50.91,50.99,50.91,50.98,78384.54022364564,50.91,50.99,50.91,50.98,78384.5402
2007-07-19 11:05:00,50.97,51.0,50.94,50.96,29312.77819997829,50.97,51.0,50.94,50.96,29312.7782
2007-07-19 11:10:00,50.96,51.0,50.93,50.96,34198.241233308,50.96,51.0,50.93,50.96,34198.2412
2007-07-19 11:15:00,50.96,51.0,50.96,50.96,36478.1239821952,50.96,51.0,50.96,50.96,36478.124
2007-07-19 11:20:00,50.96,51.07,50.96,51.05,45271.95744218869,50.96,51.07,50.96,51.05,45271.9574
2007-07-19 11:25:00,51.04,51.05,50.91,50.94,44946.25990663337,51.04,51.05,50.91,50.94,44946.2599
2007-07-19 11:30:00,50.95,50.98,50.88,50.92,52437.3032244056,50.95,50.98,50.88,50.92,52437.3032
2007-07-19 11:35:00,50.92,50.94,50.92,50.94,15850.613397025296,50.92,50.94,50.92,50.94,15850.6134
2007-07-19 11:40:00,50.94,50.94,50.83,50.86,21496.037346650744,50.94,50.94,50.83,50.86,21496.0373
2007-07-19 11:45:00,50.87,50.93,50.87,50.9,16610.57431332103,50.87,50.93,50.87,50.9,16610.5743
2007-07-19 11:50:00,50.9,50.94,50.89,50.93,21170.33981109543,50.9,50.94,50.89,50.93,21170.3398
2007-07-19 11:55:00,50.93,50.93,50.81,50.83,13136.467267397677,50.93,50.93,50.81,50.83,13136.4673
2007-07-19 12:00:00,50.83,50.94,50.78,50.94,21713.169037020954,50.83,50.94,50.78,50.94,21713.169
2007-07-19 12:05:00,50.94,50.94,50.93,50.94,25295.84192812941,50.94,50.94,50.93,50.94,25295.8419
2007-07-19 12:10:00,50.94,51.02,50.9,50.97,28552.817283682554,50.94,51.02,50.9,50.97,28552.8173
2007-07-19 12:15:00,50.97,51.03,50.95,51.03,11507.979589621104,50.97,51.03,50.95,51.03,11507.9796
2007-07-19 12:20:00,51.02,51.12,51.01,51.12,27792.85636738682,51.02,51.12,51.01,51.12,27792.8564
2007-07-19 12:25:00,51.12,51.14,51.09,51.11,13462.164802952992,51.12,51.14,51.09,51.11,13462.1648
2007-07-19 12:30:00,51.1,51.1,51.05,51.05,15959.1792422104,51.1,51.1,51.05,51.05,15959.1792
2007-07-19 12:35:00,51.05,51.05,51.0,51.04,17479.101074801867,51.05,51.05,51.0,51.04,17479.1011
2007-07-19 12:40:00,51.04,51.07,51.03,51.07,14222.125719248725,51.04,51.07,51.03,51.07,14222.1257
2007-07-19 12:45:00,51.07,51.07,51.04,51.07,11942.242970361523,51.07,51.07,51.04,51.07,11942.243
2007-07-19 12:50:00,51.07,51.08,51.02,51.03,30615.568342199545,51.07,51.08,51.02,51.03,30615.5683
2007-07-19 12:55:00,51.03,51.03,50.96,50.97,22473.12995331669,51.03,51.03,50.96,50.97,22473.13
2007-07-19 13:00:00,50.97,50.99,50.91,50.97,23233.09086961242,50.97,50.99,50.91,50.97,23233.0909
2007-07-19 13:05:00,50.96,50.96,50.84,50.95,35066.76799478884,50.96,50.96,50.84,50.95,35066.768
2007-07-19 13:10:00,50.95,50.96,50.93,50.94,13353.598957767888,50.95,50.96,50.93,50.94,13353.599
2007-07-19 13:15:00,50.94,50.94,50.85,50.87,21604.60319183585,50.94,50.94,50.85,50.87,21604.6032
2007-07-19 13:20:00,50.85,50.94,50.84,50.85,29638.4757355336,50.85,50.94,50.84,50.85,29638.4757
2007-07-19 13:25:00,50.84,50.9,50.82,50.89,15199.218325914668,50.84,50.9,50.82,50.89,15199.2183
2007-07-19 13:30:00,50.89,50.89,50.85,50.86,17370.535229616762,50.89,50.89,50.85,50.86,17370.5352
2007-07-19 13:35:00,50.86,50.87,50.82,50.83,28118.55390294213,50.86,50.87,50.82,50.83,28118.5539
2007-07-19 13:40:00,50.83,50.85,50.82,50.84,10313.755292584952,50.83,50.85,50.82,50.84,10313.7553
2007-07-19 13:45:00,50.84,50.85,50.83,50.84,23233.09086961242,50.84,50.85,50.83,50.84,23233.0909
2007-07-19 13:50:00,50.84,50.85,50.12,50.2,156117.68537618066,50.84,50.85,50.12,50.2,156117.6854
2007-07-19 13:55:00,50.22,50.71,49.83,50.61,382911.7359678645,50.22,50.71,49.83,50.61,382911.736
2007-07-19 14:00:00,50.61,50.63,50.26,50.43,392139.8328085984,50.61,50.63,50.26,50.43,392139.8328
2007-07-19 14:05:00,50.43,50.6,50.41,50.58,242644.6639887092,50.43,50.6,50.41,50.58,242644.664
2007-07-19 14:10:00,50.58,50.58,50.42,50.48,477581.1529692759,50.58,50.58,50.42,50.48,477581.153
2007-07-19 14:15:00,50.48,50.61,50.48,50.61,38323.74335034198,50.48,50.61,50.48,50.61,38323.7434
2007-07-19 14:20:00,50.61,50.68,50.6,50.66,110520.03039843666,50.61,50.68,50.6,50.66,110520.0304
2007-07-19 14:25:00,50.64,50.75,50.63,50.74,85549.88600586256,50.64,50.75,50.63,50.74,85549.886
2007-07-19 14:30:00,50.72,50.74,50.55,50.61,58734.12224514168,50.72,50.74,50.55,50.61,58734.1222
2007-07-19 14:35:00,50.61,50.68,50.61,50.65,32135.49017479101,50.61,50.68,50.61,50.65,32135.4902
2007-07-19 14:40:00,50.64,50.71,50.61,50.68,29855.60742590381,50.64,50.71,50.61,50.68,29855.6074
2007-07-19 14:45:00,50.68,50.72,50.66,50.71,23993.05178590816,50.68,50.72,50.66,50.71,23993.0518
2007-07-19 14:50:00,50.7,50.76,50.66,50.75,18347.627836282707,50.7,50.76,50.66,50.75,18347.6278
2007-07-19 14:55:00,50.75,50.76,50.71,50.76,19758.98382368907,50.75,50.76,50.71,50.76,19758.9838
2007-07-19 15:00:00,50.77,50.89,50.77,50.87,41255.02117033981,50.77,50.89,50.77,50.87,41255.0212
2007-07-19 15:05:00,50.86,50.91,50.82,50.88,73173.37965476062,50.86,50.91,50.82,50.88,73173.3797
2007-07-19 15:10:00,50.88,50.9,50.85,50.85,34741.070459233524,50.88,50.9,50.85,50.85,34741.0705
2007-07-19 15:15:00,50.85,50.87,50.79,50.81,44403.430680707854,50.85,50.87,50.79,50.81,44403.4307
2007-07-19 15:20:00,50.8,50.84,50.74,50.84,26164.368689610248,50.8,50.84,50.74,50.84,26164.3687
2007-07-19 15:25:00,50.84,50.84,50.72,50.79,58299.85886440126,50.84,50.84,50.72,50.79,58299.8589
2007-07-19 15:30:00,50.79,50.82,50.72,50.74,228422.53826946043,50.79,50.82,50.72,50.74,228422.5383
2007-07-19 15:35:00,50.74,50.77,50.73,50.77,45380.52328737379,50.74,50.77,50.73,50.77,45380.5233
2007-07-19 15:40:00,50.76,50.79,50.63,50.7,99446.31418955595,50.76,50.79,50.63,50.7,99446.3142
2007-07-19 15:45:00,50.69,50.71,50.66,50.7,84247.0958636413,50.69,50.71,50.66,50.7,84247.0959
2007-07-19 15:50:00,50.7,50.74,50.7,50.71,63836.7169688416,50.7,50.74,50.7,50.71,63836.717
2007-07-19 15:55:00,50.72,50.72,50.66,50.67,219845.8364998372,50.72,50.72,50.66,50.67,219845.8365
2007-07-20 09:30:00,50.87,51.0,50.33,50.56,754098.3606557377,50.87,51.0,50.33,50.56,754098.3607
2007-07-20 09:35:00,50.59,50.93,50.59,50.8,60796.87330365867,50.59,50.93,50.59,50.8,60796.8733
2007-07-20 09:40:00,50.79,50.8,50.7,50.72,42774.94300293128,50.79,50.8,50.7,50.72,42774.943
2007-07-20 09:45:00,50.72,50.75,50.67,50.75,47009.010965150366,50.72,50.75,50.67,50.75,47009.011
2007-07-20 09:50:00,50.75,50.75,50.56,50.63,110194.33286288136,50.75,50.75,50.56,50.63,110194.3329
2007-07-20 09:55:00,50.6,50.6,50.44,50.57,71436.32613179894,50.6,50.6,50.44,50.57,71436.3261
2007-07-20 10:00:00,50.57,50.57,50.46,50.54,59819.780696992726,50.57,50.57,50.46,50.54,59819.7807
2007-07-20 10:05:00,50.55,50.59,50.54,50.57,33872.54369775269,50.55,50.59,50.54,50.57,33872.5437
2007-07-20 10:10:00,50.59,50.61,50.52,50.59,54174.35674736728,50.59,50.61,50.52,50.59,54174.3567
2007-07-20 10:15:00,50.58,50.58,50.49,50.49,34415.37292367821,50.58,50.58,50.49,50.49,34415.3729
2007-07-20 10:20:00,50.49,50.49,50.44,50.46,79144.50113994138,50.49,50.49,50.44,50.46,79144.5011
2007-07-20 10:25:00,50.47,50.49,50.46,50.49,28227.11974812724,50.47,50.49,50.46,50.49,28227.1197
2007-07-20 10:30:00,50.49,50.49,50.44,50.44,44294.86483552275,50.49,50.49,50.44,50.44,44294.8648
2007-07-20 10:35:00,50.44,50.45,50.42,50.42,88698.2955162306,50.44,50.45,50.42,50.42,88698.2955
2007-07-20 10:40:00,50.44,50.47,50.42,50.43,67853.65324069049,50.44,50.47,50.42,50.43,67853.6532
2007-07-20 10:45:00,50.43,50.47,50.42,50.47,64053.84865921181,50.43,50.47,50.42,50.47,64053.8487
2007-07-20 10:50:00,50.47,50.47,50.43,50.46,28987.08066442297,50.47,50.47,50.43,50.46,28987.0807
2007-07-20 10:55:00,50.46,50.48,50.46,50.48,12810.769731842363,50.46,50.48,50.46,50.48,12810.7697
2007-07-20 11:00:00,50.47,50.61,50.47,50.57,46357.615894039736,50.47,50.61,50.47,50.57,46357.6159
2007-07-20 11:05:00,50.59,50.63,50.48,50.63,31918.3584844208,50.59,50.63,50.48,50.63,31918.3585
2007-07-20 11:10:00,50.63,50.65,50.59,50.62,26815.76376072088,50.63,50.65,50.59,50.62,26815.7638
2007-07-20 11:15:00,50.62,50.62,50.53,50.55,25838.671154054937,50.62,50.62,50.53,50.55,25838.6712
2007-07-20 11:20:00,50.54,50.54,50.46,50.48,25078.7102377592,50.54,50.54,50.46,50.48,25078.7102
2007-07-20 11:25:00,50.48,50.57,50.47,50.52,26598.632070350668,50.48,50.57,50.47,50.52,26598.6321
2007-07-20 11:30:00,50.52,50.53,50.49,50.49,17913.364455542287,50.52,50.53,50.49,50.49,17913.3645
2007-07-20 11:35:00,50.49,50.49,50.43,50.43,40712.19194441429,50.49,50.49,50.43,50.43,40712.1919
2007-07-20 11:40:00,50.43,50.47,50.43,50.44,31809.792639235697,50.43,50.47,50.43,50.44,31809.7926
2007-07-20 11:45:00,50.43,50.45,50.43,50.44,23884.48594072305,50.43,50.45,50.43,50.44,23884.4859
2007-07-20 11:50:00,50.43,50.48,50.43,50.44,15307.784171099773,50.43,50.48,50.43,50.44,15307.7842
2007-07-20 11:55:00,50.45,50.45,50.41,50.43,31266.96341331017,50.45,50.45,50.41,50.43,31266.9634
2007-07-20 12:00:00,50.42,50.45,50.39,50.39,48637.49864292693,50.42,50.45,50.39,50.39,48637.4986
2007-07-20 12:05:00,50.4,50.49,50.4,50.44,36369.5581370101,50.4,50.49,50.4,50.44,36369.5581
2007-07-20 12:10:00,50.44,50.47,50.42,50.46,24535.88101183368,50.44,50.47,50.42,50.46,24535.881
2007-07-20 12:15:00,50.46,50.48,50.44,50.47,15416.350016284878,50.46,50.48,50.44,50.47,15416.35
2007-07-20 12:20:00,50.46,50.49,50.4,50.45,29638.4757355336,50.46,50.49,50.4,50.45,29638.4757
2007-07-20 12:25:00,50.44,50.55,50.43,50.54,25295.84192812941,50.44,50.55,50.43,50.54,25295.8419
2007-07-20 12:30:00,50.54,50.55,50.51,50.51,14222.125719248725,50.54,50.55,50.51,50.51,14222.1257
2007-07-20 12:35:00,50.51,50.62,50.5,50.53,36260.992291824994,50.51,50.62,50.5,50.53,36260.9923
2007-07-20 12:40:00,50.52,50.53,50.41,50.43,22147.43241776137,50.52,50.53,50.41,50.43,22147.4324
2007-07-20 12:45:00,50.45,50.48,50.37,50.37,28444.25143849745,50.45,50.48,50.37,50.37,28444.2514
2007-07-20 12:50:00,50.36,50.46,50.36,50.38,22364.564108131584,50.36,50.46,50.36,50.38,22364.5641
2007-07-20 12:55:00,50.39,50.43,50.33,50.38,52328.737379220496,50.39,50.43,50.33,50.38,52328.7374
2007-07-20 13:00:00,50.38,50.47,50.37,50.46,67853.65324069049,50.38,50.47,50.37,50.46,67853.6532
2007-07-20 13:05:00,50.47,50.47,50.43,50.43,17913.364455542287,50.47,50.47,50.43,50.43,17913.3645
2007-07-20 13:10:00,50.44,50.55,50.44,50.47,30289.87080664423,50.44,50.55,50.44,50.47,30289.8708
2007-07-20 13:15:00,50.49,50.53,50.49,50.5,23015.95917924221,50.49,50.53,50.49,50.5,23015.9592
2007-07-20 13:20:00,50.5,50.52,50.49,50.52,18130.496145912497,50.5,50.52,50.49,50.52,18130.4961
2007-07-20 13:25:00,50.52,50.52,50.48,50.49,26164.368689610248,50.52,50.52,50.48,50.49,26164.3687
2007-07-20 13:30:00,50.49,50.49,50.43,50.44,18673.325371838026,50.49,50.49,50.43,50.44,18673.3254
2007-07-20 13:35:00,50.44,50.46,50.43,50.46,27467.158831831508,50.44,50.46,50.43,50.46,27467.1588
2007-07-20 13:40:00,50.46,50.52,50.46,50.5,18021.930300727392,50.46,50.52,50.46,50.5,18021.9303
2007-07-20 13:45:00,50.51,50.51,50.47,50.5,26924.329605905983,50.51,50.51,50.47,50.5,26924.3296
2007-07-20 13:50:00,50.5,50.64,50.5,50.63,57539.89794810553,50.5,50.64,50.5,50.63,57539.8979
2007-07-20 13:55:00,50.63,50.67,50.56,50.56,32895.45109108675,50.63,50.67,50.56,50.56,32895.4511
2007-07-20 14:00:00,50.55,50.58,50.51,50.55,21604.60319183585,50.55,50.58,50.51,50.55,21604.6032
2007-07-20 14:05:00,50.55,50.67,50.55,50.65,73281.94549994572,50.55,50.67,50.55,50.65,73281.9455
2007-07-20 14:10:00,50.65,50.65,50.57,50.61,32895.45109108675,50.65,50.65,50.57,50.61,32895.4511
2007-07-20 14:15:00,50.6,50.63,50.53,50.54,48963.19617848225,50.6,50.63,50.53,50.54,48963.1962
2007-07-20 14:20:00,50.54,50.59,50.48,50.53,39952.23102811856,50.54,50.59,50.48,50.53,39952.231
2007-07-20 14:25:00,50.55,50.55,50.45,50.45,33221.14862664206,50.55,50.55,50.45,50.45,33221.1486
2007-07-20 14:30:00,50.44,50.48,50.37,50.37,109434.3719465856,50.44,50.48,50.37,50.37,109434.3719
2007-07-20 14:35:00,50.38,50.4,50.35,50.37,119096.73216805993,50.38,50.4,50.35,50.37,119096.7322
2007-07-20 14:40:00,50.37,50.41,50.34,50.38,82727.17403104983,50.37,50.41,50.34,50.38,82727.174
2007-07-20 14:45:00,50.37,50.42,50.37,50.41,32244.05601997612,50.37,50.42,50.37,50.41,32244.056
2007-07-20 14:50:00,50.42,50.42,50.3,50.31,63293.88774291608,50.42,50.42,50.3,50.31,63293.8877
2007-07-20 14:55:00,50.31,50.45,50.3,50.42,51025.94723699924,50.31,50.45,50.3,50.42,51025.9472
2007-07-20 15:00:00,50.42,50.48,50.42,50.48,28335.685593312344,50.42,50.48,50.42,50.48,28335.6856
2007-07-20 15:05:00,50.47,50.48,50.36,50.4,76321.78916512865,50.47,50.48,50.36,50.4,76321.7892
2007-07-20 15:10:00,50.4,50.4,50.33,50.39,45271.95744218869,50.4,50.4,50.33,50.39,45271.9574
2007-07-20 15:15:00,50.39,50.46,50.38,50.45,42340.67962219086,50.39,50.46,50.38,50.45,42340.6796
2007-07-20 15:20:00,50.45,50.52,50.44,50.49,38432.30919552709,50.45,50.52,50.44,50.49,38432.3092
2007-07-20 15:25:00,50.49,50.49,50.46,50.48,37563.782434046254,50.49,50.49,50.46,50.48,37563.7824
2007-07-20 15:30:00,50.48,50.48,50.42,50.43,422863.9669959831,50.48,50.48,50.42,50.43,422863.967
2007-07-20 15:35:00,50.42,50.47,50.42,50.43,88046.90044511997,50.42,50.47,50.42,50.43,88046.9004
2007-07-20 15:40:00,50.43,50.45,50.43,50.43,53740.09336662686,50.43,50.45,50.43,50.43,53740.0934
2007-07-20 15:45:00,50.43,50.45,50.43,50.44,62425.360981435246,50.43,50.45,50.43,50.44,62425.361
2007-07-20 15:50:00,50.45,50.46,50.43,50.46,95755.0754532624,50.45,50.46,50.43,50.46,95755.0755
2007-07-20 15:55:00,50.47,50.61,50.46,50.6,218868.7438931712,50.47,50.61,50.46,50.6,218868.7439
2007-07-23 09:30:00,50.3,51.02,50.3,50.86,87286.93952882424,50.3,51.02,50.3,50.86,87286.9395
2007-07-23 09:35:00,50.84,51.0,50.48,50.65,50591.68385625882,50.84,51.0,50.48,50.65,50591.6839
2007-07-23 09:40:00,50.61,50.69,50.36,50.36,60145.47823254804,50.61,50.69,50.36,50.36,60145.4782
2007-07-23 09:45:00,50.41,50.41,50.13,50.13,121485.18076213224,50.41,50.41,50.13,50.13,121485.1808
2007-07-23 09:50:00,50.14,50.28,50.04,50.2,76213.22331994354,50.14,50.28,50.04,50.2,76213.2233
2007-07-23 09:55:00,50.2,50.21,50.06,50.08,114754.09836065574,50.2,50.21,50.06,50.08,114754.0984
2007-07-23 10:00:00,50.09,50.48,50.02,50.16,91086.7441103029,50.09,50.48,50.02,50.16,91086.7441
2007-07-23 10:05:00,50.16,50.32,50.02,50.09,106503.09412658778,50.16,50.32,50.02,50.09,106503.0941
2007-07-23 10:10:00,50.09,50.09,49.91,49.97,110628.59624362177,50.09,50.09,49.91,49.97,110628.5962
2007-07-23 10:15:00,49.97,50.03,49.96,49.99,70567.7993703181,49.97,50.03,49.96,49.99,70567.7994
2007-07-23 10:20:00,49.99,50.43,49.97,50.43,99772.01172511128,49.99,50.43,49.97,50.43,99772.0117
2007-07-23 10:25:00,50.44,50.5,50.26,50.26,108023.01595917925,50.44,50.5,50.26,50.26,108023.016
2007-07-23 10:30:00,50.26,50.29,50.22,50.22,152100.74910433177,50.26,50.29,50.22,50.22,152100.7491
2007-07-23 10:35:00,50.2,50.22,50.2,50.2,55260.01519921833,50.2,50.22,50.2,50.2,55260.0152
2007-07-23 10:40:00,50.2,50.23,50.14,50.14,88481.16382586039,50.2,50.23,50.14,50.14,88481.1638
2007-07-23 10:45:00,50.15,50.15,50.11,50.12,44294.86483552275,50.15,50.15,50.11,50.12,44294.8648
2007-07-23 10:50:00,50.13,50.24,50.11,50.24,79361.63283031159,50.13,50.24,50.11,50.24,79361.6328
2007-07-23 10:55:00,50.24,50.52,50.24,50.45,131690.3702095321,50.24,50.52,50.24,50.45,131690.3702
2007-07-23 11:00:00,50.46,50.49,50.41,50.42,70459.233525133,50.46,50.49,50.41,50.42,70459.2335
2007-07-23 11:05:00,50.42,50.44,50.3,50.33,47226.142655520576,50.42,50.44,50.3,50.33,47226.1427
2007-07-23 11:10:00,50.33,50.43,50.3,50.39,46683.31342959505,50.33,50.43,50.3,50.39,46683.3134
2007-07-23 11:15:00,50.39,50.46,50.37,50.38,51460.21061773966,50.39,50.46,50.37,50.38,51460.2106
2007-07-23 11:20:00,50.37,50.41,50.34,50.38,64705.24373032244,50.37,50.41,50.34,50.38,64705.2437
2007-07-23 11:25:00,50.38,50.46,50.38,50.44,51677.34230810987,50.38,50.46,50.38,50.44,51677.3423
2007-07-23 11:30:00,50.44,50.51,50.43,50.45,37998.04581478667,50.44,50.51,50.43,50.45,37998.0458
2007-07-23 11:35:00,50.46,50.47,50.39,50.39,48203.23526218652,50.46,50.47,50.39,50.39,48203.2353
2007-07-23 11:40:00,50.4,50.48,50.34,50.48,53522.96167625665,50.4,50.48,50.34,50.48,53522.9617
2007-07-23 11:45:00,50.46,50.46,50.38,50.43,17587.666919986972,50.46,50.46,50.38,50.43,17587.6669
2007-07-23 11:50:00,50.43,50.47,50.42,50.42,24101.61763109326,50.43,50.47,50.42,50.42,24101.6176
2007-07-23 11:55:00,50.43,50.51,50.4,50.45,32461.187710346327,50.43,50.51,50.4,50.45,32461.1877
2007-07-23 12:00:00,50.45,50.51,50.45,50.47,21278.90565628053,50.45,50.51,50.45,50.47,21278.9057
2007-07-23 12:05:00,50.48,50.54,50.48,50.49,28769.948974052764,50.48,50.54,50.48,50.49,28769.949
2007-07-23 12:10:00,50.49,50.49,50.46,50.47,18564.75952665292,50.49,50.49,50.46,50.47,18564.7595
2007-07-23 12:15:00,50.46,50.49,50.43,50.44,44077.73314515254,50.46,50.49,50.43,50.44,44077.7331
2007-07-23 12:20:00,50.44,50.45,50.36,50.36,34741.070459233524,50.44,50.45,50.36,50.36,34741.0705
2007-07-23 12:25:00,50.35,50.35,50.29,50.29,29095.64650960808,50.35,50.35,50.29,50.29,29095.6465
2007-07-23 12:30:00,50.29,50.44,50.29,50.41,47660.406036261,50.29,50.44,50.29,50.41,47660.406
2007-07-23 12:35:00,50.41,50.43,50.37,50.41,38432.30919552709,50.41,50.43,50.37,50.41,38432.3092
2007-07-23 12:40:00,50.4,50.5,50.4,50.44,29638.4757355336,50.4,50.5,50.4,50.44,29638.4757
2007-07-23 12:45:00,50.43,50.46,50.43,50.43,21496.037346650744,50.43,50.46,50.43,50.43,21496.0373
2007-07-23 12:50:00,50.46,50.46,50.43,50.45,16176.31093258061,50.46,50.46,50.43,50.45,16176.3109
2007-07-23 12:55:00,50.45,50.45,50.39,50.39,25078.7102377592,50.45,50.45,50.39,50.39,25078.7102
2007-07-23 13:00:00,50.39,50.42,50.39,50.4,26164.368689610248,50.39,50.42,50.39,50.4,26164.3687
2007-07-23 13:05:00,50.41,50.43,50.4,50.4,30832.700032569755,50.41,50.43,50.4,50.4,30832.7
2007-07-23 13:10:00,50.4,50.4,50.32,50.32,23450.22255998263,50.4,50.4,50.32,50.32,23450.2226
2007-07-23 13:15:00,50.32,50.32,50.3,50.3,21061.773965910324,50.32,50.32,50.3,50.3,21061.774
2007-07-23 13:20:00,50.3,50.31,50.3,50.3,30615.568342199545,50.3,50.31,50.3,50.3,30615.5683
2007-07-23 13:25:00,50.3,50.31,50.24,50.25,47334.70850070568,50.3,50.31,50.24,50.25,47334.7085
2007-07-23 13:30:00,50.26,50.31,50.25,50.26,68830.74584735642,50.26,50.31,50.25,50.26,68830.7458
2007-07-23 13:35:00,50.26,50.27,50.2,50.21,22255.99826294648,50.26,50.27,50.2,50.21,22255.9983
2007-07-23 13:40:00,50.2,50.24,50.2,50.2,21496.037346650744,50.2,50.24,50.2,50.2,21496.0373
2007-07-23 13:45:00,50.21,50.23,50.19,50.2,24535.88101183368,50.21,50.23,50.19,50.2,24535.881
2007-07-23 13:50:00,50.21,50.21,50.1,50.12,29964.173271088915,50.21,50.21,50.1,50.12,29964.1733
2007-07-23 13:55:00,50.13,50.13,49.91,49.93,54065.790902182176,50.13,50.13,49.91,49.93,54065.7909
2007-07-23 14:00:00,49.93,49.93,49.85,49.85,58516.99055477147,49.93,49.93,49.85,49.85,58516.9906
2007-07-23 14:05:00,49.85,49.89,49.8,49.88,68939.31169254152,49.85,49.89,49.8,49.88,68939.3117
2007-07-23 14:10:00,49.89,49.91,49.79,49.83,51460.21061773966,49.89,49.91,49.79,49.83,51460.2106
2007-07-23 14:15:00,49.83,49.85,49.79,49.85,46574.747584409946,49.83,49.85,49.79,49.85,46574.7476
2007-07-23 14:20:00,49.85,49.95,49.8,49.94,36586.68982738031,49.85,49.95,49.8,49.94,36586.6898
2007-07-23 14:25:00,49.95,49.95,49.76,49.78,66116.59971772881,49.95,49.95,49.76,49.78,66116.5997
2007-07-23 14:30:00,49.78,49.87,49.77,49.86,42449.24546737597,49.78,49.87,49.77,49.86,42449.2455
2007-07-23 14:35:00,49.86,49.9,49.82,49.82,43860.60145478233,49.86,49.9,49.82,49.82,43860.6015
2007-07-23 14:40:00,49.82,49.91,49.82,49.9,41797.85039626533,49.82,49.91,49.82,49.9,41797.8504
2007-07-23 14:45:00,49.9,49.95,49.89,49.95,30507.00249701444,49.9,49.95,49.89,49.95,30507.0025
2007-07-23 14:50:00,49.97,49.98,49.94,49.95,31375.52925849528,49.97,49.98,49.94,49.95,31375.5293
2007-07-23 14:55:00,49.95,50.08,49.94,50.07,38649.4408858973,49.95,50.08,49.94,50.07,38649.4409
2007-07-23 15:00:00,50.08,50.11,50.01,50.03,40386.49440885898,50.08,50.11,50.01,50.03,40386.4944
2007-07-23 15:05:00,50.03,50.08,50.03,50.05,33112.58278145696,50.03,50.08,50.03,50.05,33112.5828
2007-07-23 15:10:00,50.05,50.12,50.04,50.12,33872.54369775269,50.05,50.12,50.04,50.12,33872.5437
2007-07-23 15:15:00,50.11,50.12,50.08,50.08,30507.00249701444,50.11,50.12,50.08,50.08,30507.0025
2007-07-23 15:20:00,50.08,50.19,50.08,50.17,49506.025404407774,50.08,50.19,50.08,50.17,49506.0254
2007-07-23 15:25:00,50.16,50.28,50.15,50.27,70676.3652155032,50.16,50.28,50.15,50.27,70676.3652
2007-07-23 15:30:00,50.26,50.27,50.18,50.26,73607.64303550104,50.26,50.27,50.18,50.26,73607.643
2007-07-23 15:35:00,50.26,50.31,50.26,50.31,69590.70676365215,50.26,50.31,50.26,50.31,69590.7068
2007-07-23 15:40:00,50.32,50.41,50.29,50.4,93800.89023993052,50.32,50.41,50.29,50.4,93800.8902
2007-07-23 15:45:00,50.4,50.4,50.31,50.33,106611.65997177288,50.4,50.4,50.31,50.33,106611.66
2007-07-23 15:50:00,50.33,50.44,50.33,50.34,115296.92758658128,50.33,50.44,50.33,50.34,115296.9276
2007-07-23 15:55:00,50.34,50.49,50.34,50.38,149712.3005102595,50.34,50.49,50.34,50.38,149712.3005
2007-07-24 09:30:00,50.2,51.17,50.2,51.14,220931.49495168825,50.2,51.17,50.2,51.14,220931.495
2007-07-24 09:35:00,51.15,51.18,50.73,50.95,127022.03886657258,51.15,51.18,50.73,50.95,127022.0389
2007-07-24 09:40:00,50.96,51.12,50.88,51.03,80338.72543697753,50.96,51.12,50.88,51.03,80338.7254
2007-07-24 09:45:00,51.02,51.13,50.48,50.52,140484.20366952557,51.02,51.13,50.48,50.52,140484.2037
2007-07-24 09:50:00,50.52,51.05,50.52,51.04,84681.35924438172,50.52,51.05,50.52,51.04,84681.3592
2007-07-24 09:55:00,51.04,51.34,51.04,51.27,114862.66420584085,51.04,51.34,51.04,51.27,114862.6642
2007-07-24 10:00:00,51.27,51.41,51.23,51.35,75344.6965584627,51.27,51.41,51.23,51.35,75344.6966
2007-07-24 10:05:00,51.35,51.35,51.23,51.31,115514.05927695148,51.35,51.35,51.23,51.31,115514.0593
2007-07-24 10:10:00,51.31,51.53,51.31,51.49,164694.38714580395,51.31,51.53,51.31,51.49,164694.3871
2007-07-24 10:15:00,51.49,51.76,51.47,51.57,167842.79665617197,51.49,51.76,51.47,51.57,167842.7967
2007-07-24 10:20:00,51.57,51.61,51.49,51.59,76973.18423623928,51.57,51.61,51.49,51.59,76973.1842
2007-07-24 10:25:00,51.61,52.0,51.6,51.98,155683.42199544024,51.61,52.0,51.6,51.98,155683.422
2007-07-24 10:30:00,51.96,52.01,51.79,51.84,108023.01595917925,51.96,52.01,51.79,51.84,108023.016
2007-07-24 10:35:00,51.84,51.85,51.83,51.84,99989.14341548148,51.84,51.85,51.83,51.84,99989.1434
2007-07-24 10:40:00,51.84,51.96,51.82,51.92,135273.04310064056,51.84,51.96,51.82,51.92,135273.0431
2007-07-24 10:45:00,51.91,51.99,51.86,51.97,56888.5028769949,51.91,51.99,51.86,51.97,56888.5029
2007-07-24 10:50:00,51.97,52.1,51.96,52.05,100097.7092606666,51.97,52.1,51.96,52.05,100097.7093
2007-07-24 10:55:00,52.07,52.33,52.06,52.24,185321.89773097384,52.07,52.33,52.06,52.24,185321.8977
2007-07-24 11:00:00,52.24,52.34,52.23,52.28,85549.88600586256,52.24,52.34,52.23,52.28,85549.886
2007-07-24 11:05:00,52.28,52.46,52.27,52.37,79578.7645206818,52.28,52.46,52.27,52.37,79578.7645
2007-07-24 11:10:00,52.37,52.47,52.37,52.45,71762.02366735425,52.37,52.47,52.37,52.45,71762.0237
2007-07-24 11:15:00,52.45,52.52,52.44,52.49,136033.0040169363,52.45,52.52,52.44,52.49,136033.004
2007-07-24 11:20:00,52.49,52.5,52.32,52.46,141569.86212137662,52.49,52.5,52.32,52.46,141569.8621
2007-07-24 11:25:00,52.46,52.58,52.45,52.51,73607.64303550104,52.46,52.58,52.45,52.51,73607.643
2007-07-24 11:30:00,52.52,52.69,52.52,52.59,93149.49516881988,52.52,52.69,52.52,52.59,93149.4952
2007-07-24 11:35:00,52.56,52.6,52.5,52.52,109000.1085658452,52.56,52.6,52.5,52.52,109000.1086
2007-07-24 11:40:00,52.52,52.55,52.37,52.42,75018.9990229074,52.52,52.55,52.37,52.42,75018.999
2007-07-24 11:45:00,52.42,52.45,52.34,52.36,71110.62859624362,52.42,52.45,52.34,52.36,71110.6286
2007-07-24 11:50:00,52.36,52.38,52.18,52.26,133318.85788730867,52.36,52.38,52.18,52.26,133318.8579
2007-07-24 11:55:00,52.26,52.49,52.24,52.48,102160.4603191836,52.26,52.49,52.24,52.48,102160.4603
2007-07-24 12:00:00,52.48,52.49,52.46,52.47,33329.71447182717,52.48,52.49,52.46,52.47,33329.7145
2007-07-24 12:05:00,52.47,52.49,52.24,52.25,72956.24796439041,52.47,52.49,52.24,52.25,72956.248
2007-07-24 12:10:00,52.26,52.37,52.19,52.27,76104.65747475844,52.26,52.37,52.19,52.27,76104.6575
2007-07-24 12:15:00,52.27,52.35,52.25,52.29,47117.57681033547,52.27,52.35,52.25,52.29,47117.5768
2007-07-24 12:20:00,52.29,52.38,52.25,52.29,58734.12224514168,52.29,52.38,52.25,52.29,58734.1222
2007-07-24 12:25:00,52.29,52.37,52.29,52.37,69482.14091846705,52.29,52.37,52.29,52.37,69482.1409
2007-07-24 12:30:00,52.38,52.5,52.3,52.39,117359.67864509826,52.38,52.5,52.3,52.39,117359.6786
2007-07-24 12:35:00,52.38,52.45,52.29,52.37,47443.27434589079,52.38,52.45,52.29,52.37,47443.2743
2007-07-24 12:40:00,52.36,52.4,52.35,52.37,29855.60742590381,52.36,52.4,52.35,52.37,29855.6074
2007-07-24 12:45:00,52.37,52.39,52.32,52.36,31592.660948865487,52.37,52.39,52.32,52.36,31592.6609
2007-07-24 12:50:00,52.36,52.42,52.34,52.41,44837.69406144827,52.36,52.42,52.34,52.41,44837.6941
2007-07-24 12:55:00,52.42,52.44,52.36,52.43,31484.09510368038,52.42,52.44,52.36,52.43,31484.0951
2007-07-24 13:00:00,52.43,52.48,52.32,52.34,51243.07892736945,52.43,52.48,52.32,52.34,51243.0789
2007-07-24 13:05:00,52.36,52.36,52.27,52.28,35175.333839973944,52.36,52.36,52.27,52.28,35175.3338
2007-07-24 13:10:00,52.28,52.39,52.28,52.34,24970.144392574097,52.28,52.39,52.28,52.34,24970.1444
2007-07-24 13:15:00,52.34,52.34,52.24,52.29,59819.780696992726,52.34,52.34,52.24,52.29,59819.7807
2007-07-24 13:20:00,52.29,52.4,52.27,52.37,33872.54369775269,52.29,52.4,52.27,52.37,33872.5437
2007-07-24 13:25:00,52.37,52.41,52.36,52.38,23775.920095537946,52.37,52.41,52.36,52.38,23775.9201
2007-07-24 13:30:00,52.37,52.41,52.36,52.41,32895.45109108675,52.37,52.41,52.36,52.41,32895.4511
2007-07-24 13:35:00,52.43,52.44,52.33,52.34,33221.14862664206,52.43,52.44,52.33,52.34,33221.1486
2007-07-24 13:40:00,52.34,52.36,52.28,52.32,61448.2683747693,52.34,52.36,52.28,52.32,61448.2684
2007-07-24 13:45:00,52.32,52.33,52.18,52.29,68179.35077624579,52.32,52.33,52.18,52.29,68179.3508
2007-07-24 13:50:00,52.28,52.37,52.25,52.36,59168.385625882096,52.28,52.37,52.25,52.36,59168.3856
2007-07-24 13:55:00,52.37,52.37,52.36,52.36,32352.62186516122,52.37,52.37,52.36,52.36,32352.6219
2007-07-24 14:00:00,52.36,52.37,52.35,52.36,36586.68982738031,52.36,52.37,52.35,52.36,36586.6898
2007-07-24 14:05:00,52.35,52.35,52.23,52.25,45271.95744218869,52.35,52.35,52.23,52.25,45271.9574
2007-07-24 14:10:00,52.25,52.26,52.13,52.17,41255.02117033981,52.25,52.26,52.13,52.17,41255.0212
2007-07-24 14:15:00,52.17,52.18,52.07,52.07,51785.90815329498,52.17,52.18,52.07,52.07,51785.9082
2007-07-24 14:20:00,52.08,52.1,52.06,52.08,48746.06448811204,52.08,52.1,52.06,52.08,48746.0645
2007-07-24 14:25:00,52.08,52.09,52.0,52.0,85224.18847030724,52.08,52.09,52.0,52.0,85224.1885
2007-07-24 14:30:00,51.99,52.03,51.9,51.92,77516.0134621648,51.99,52.03,51.9,51.92,77516.0135
2007-07-24 14:35:00,51.93,51.96,51.85,51.89,95755.0754532624,51.93,51.96,51.85,51.89,95755.0755
2007-07-24 14:40:00,51.89,51.9,51.68,51.68,100749.10433177724,51.89,51.9,51.68,51.68,100749.1043
2007-07-24 14:45:00,51.69,51.7,51.6,51.63,90218.21734882206,51.69,51.7,51.6,51.63,90218.2173
2007-07-24 14:50:00,51.63,51.85,51.62,51.75,104006.07968733036,51.63,51.85,51.62,51.75,104006.0797
2007-07-24 14:55:00,51.75,51.78,51.73,51.73,60579.74161328846,51.75,51.78,51.73,51.73,60579.7416
2007-07-24 15:00:00,51.73,51.74,51.51,51.58,123439.36597546413,51.73,51.74,51.51,51.58,123439.366
2007-07-24 15:05:00,51.59,51.69,51.47,51.47,92280.96840733904,51.59,51.69,51.47,51.47,92280.9684
2007-07-24 15:10:00,51.47,51.6,51.46,51.57,76756.05254586907,51.47,51.6,51.46,51.57,76756.0525
2007-07-24 15:15:00,51.57,51.79,51.55,51.78,88698.2955162306,51.57,51.79,51.55,51.78,88698.2955
2007-07-24 15:20:00,51.78,51.79,51.58,51.62,80990.12050808816,51.78,51.79,51.58,51.62,80990.1205
2007-07-24 15:25:00,51.63,51.68,51.54,51.66,132016.0677450874,51.63,51.68,51.54,51.66,132016.0677
2007-07-24 15:30:00,51.66,51.76,51.64,51.75,139398.54521767452,51.66,51.76,51.64,51.75,139398.5452
2007-07-24 15:35:00,51.76,51.81,51.73,51.8,120725.2198458365,51.76,51.81,51.73,51.8,120725.2198
2007-07-24 15:40:00,51.8,51.81,51.7,51.76,168602.7575724677,51.8,51.81,51.7,51.76,168602.7576
2007-07-24 15:45:00,51.76,51.84,51.75,51.84,78927.36944957117,51.76,51.84,51.75,51.84,78927.3694
2007-07-24 15:50:00,51.83,51.88,51.75,51.79,235045.05482575184,51.83,51.88,51.75,51.79,235045.0548
2007-07-24 15:55:00,51.79,52.03,51.75,51.84,315166.6485723592,51.79,52.03,51.75,51.84,315166.6486
2007-07-25 09:30:00,52.41,52.86,52.32,52.77,231679.5136250136,52.41,52.86,52.32,52.77,231679.5136
2007-07-25 09:35:00,52.79,52.92,52.73,52.84,169905.54771468896,52.79,52.92,52.73,52.84,169905.5477
2007-07-25 09:40:00,52.84,52.92,52.73,52.78,127781.99978286833,52.84,52.92,52.73,52.78,127781.9998
2007-07-25 09:45:00,52.78,52.9,52.77,52.85,80772.98881771795,52.78,52.9,52.77,52.85,80772.9888
2007-07-25 09:50:00,52.86,53.03,52.85,53.0,219628.70480946696,52.86,53.03,52.85,53.0,219628.7048
2007-07-25 09:55:00,52.99,53.15,52.98,53.15,104657.474758441,52.99,53.15,52.98,53.15,104657.4748
2007-07-25 10:00:00,53.14,53.28,53.12,53.26,240256.21539463685,53.14,53.28,53.12,53.26,240256.2154
2007-07-25 10:05:00,53.26,53.34,53.22,53.33,140592.76951471067,53.26,53.34,53.22,53.33,140592.7695
2007-07-25 10:10:00,53.33,53.39,53.3,53.34,373032.24405602,53.33,53.39,53.3,53.34,373032.2441
2007-07-25 10:15:00,53.34,53.37,53.14,53.16,104440.34306807078,53.34,53.37,53.14,53.16,104440.3431
2007-07-25 10:20:00,53.15,53.16,52.99,53.06,113559.8740636196,53.15,53.16,52.99,53.06,113559.8741
2007-07-25 10:25:00,53.06,53.15,53.06,53.13,160568.88502876996,53.06,53.15,53.06,53.13,160568.885
2007-07-25 10:30:00,53.13,53.15,53.01,53.05,76864.61839105417,53.13,53.15,53.01,53.05,76864.6184
2007-07-25 10:35:00,53.04,53.06,52.93,53.03,74693.30148735209,53.04,53.06,52.93,53.03,74693.3015
2007-07-25 10:40:00,53.04,53.08,52.96,52.96,51677.34230810987,53.04,53.08,52.96,52.96,51677.3423
2007-07-25 10:45:00,52.96,52.97,52.73,52.86,207903.5935294756,52.96,52.97,52.73,52.86,207903.5935
2007-07-25 10:50:00,52.84,53.06,52.83,53.02,77298.8817717946,52.84,53.06,52.83,53.02,77298.8818
2007-07-25 10:55:00,53.04,53.32,52.95,53.32,102703.28954510912,53.04,53.32,52.95,53.32,102703.2895
2007-07-25 11:00:00,53.33,53.41,53.3,53.41,99772.01172511128,53.33,53.41,53.3,53.41,99772.0117
2007-07-25 11:05:00,53.41,53.41,53.36,53.38,89458.25643252634,53.41,53.41,53.36,53.38,89458.2564
2007-07-25 11:10:00,53.37,53.41,53.37,53.4,95646.50960807732,53.37,53.41,53.37,53.4,95646.5096
2007-07-25 11:15:00,53.4,53.6,53.3,53.54,238844.85940723048,53.4,53.6,53.3,53.54,238844.8594
2007-07-25 11:20:00,53.54,53.97,53.53,53.95,417978.5039626533,53.54,53.97,53.53,53.95,417978.504
2007-07-25 11:25:00,53.97,54.24,53.93,54.09,300184.5619368147,53.97,54.24,53.93,54.09,300184.5619
2007-07-25 11:30:00,54.08,54.78,54.08,54.69,297796.1133427424,54.08,54.78,54.08,54.69,297796.1133
2007-07-25 11:35:00,54.69,54.77,54.44,54.72,294322.006296819,54.69,54.77,54.44,54.72,294322.0063
2007-07-25 11:40:00,54.72,54.73,54.49,54.58,133644.55542286398,54.72,54.73,54.49,54.58,133644.5554
2007-07-25 11:45:00,54.58,54.8,54.5,54.5,241559.0055368581,54.58,54.8,54.5,54.5,241559.0055
2007-07-25 11:50:00,54.51,54.58,54.44,54.53,113234.17652806429,54.51,54.58,54.44,54.53,113234.1765
2007-07-25 11:55:00,54.53,54.53,54.28,54.28,79144.50113994138,54.53,54.53,54.28,54.28,79144.5011
2007-07-25 12:00:00,54.28,54.28,54.21,54.22,73607.64303550104,54.28,54.28,54.21,54.22,73607.643
2007-07-25 12:05:00,54.21,54.22,53.93,54.13,136575.8332428618,54.21,54.22,53.93,54.13,136575.8332
2007-07-25 12:10:00,54.14,54.16,53.99,54.02,65465.20464661818,54.14,54.16,53.99,54.02,65465.2046
2007-07-25 12:15:00,54.01,54.02,53.86,53.88,626424.9267180546,54.01,54.02,53.86,53.88,626424.9267
2007-07-25 12:20:00,53.88,54.09,53.88,54.08,285636.7386820107,53.88,54.09,53.88,54.08,285636.7387
2007-07-25 12:25:00,54.09,54.23,54.08,54.22,100966.23602214744,54.09,54.23,54.08,54.22,100966.236
2007-07-25 12:30:00,54.22,54.34,54.21,54.24,84572.79339919661,54.22,54.34,54.21,54.24,84572.7934
2007-07-25 12:35:00,54.24,54.27,54.17,54.17,46683.31342959505,54.24,54.27,54.17,54.17,46683.3134
2007-07-25 12:40:00,54.17,54.17,54.1,54.1,30398.43665182933,54.17,54.17,54.1,54.1,30398.4367
2007-07-25 12:45:00,54.1,54.17,54.07,54.13,45380.52328737379,54.1,54.17,54.07,54.13,45380.5233
2007-07-25 12:50:00,54.14,54.15,53.97,54.04,49940.288785148194,54.14,54.15,53.97,54.04,49940.2888
2007-07-25 12:55:00,54.05,54.07,53.99,53.99,50808.81554662903,54.05,54.07,53.99,53.99,50808.8155
2007-07-25 13:00:00,53.99,54.17,53.99,54.17,48420.36695255672,53.99,54.17,53.99,54.17,48420.367
2007-07-25 13:05:00,54.18,54.25,54.18,54.19,30724.13418738465,54.18,54.25,54.18,54.19,30724.1342
2007-07-25 13:10:00,54.2,54.26,54.03,54.16,63293.88774291608,54.2,54.26,54.03,54.16,63293.8877
2007-07-25 13:15:00,54.17,54.32,54.16,54.19,48094.669417001416,54.17,54.32,54.16,54.19,48094.6694
2007-07-25 13:20:00,54.21,54.25,54.18,54.22,23015.95917924221,54.21,54.25,54.18,54.22,23015.9592
2007-07-25 13:25:00,54.23,54.32,54.18,54.19,27684.29052220172,54.23,54.32,54.18,54.19,27684.2905
2007-07-25 13:30:00,54.19,54.2,54.06,54.15,45271.95744218869,54.19,54.2,54.06,54.15,45271.9574
2007-07-25 13:35:00,54.15,54.2,54.13,54.2,27032.895451091088,54.15,54.2,54.13,54.2,27032.8955
2007-07-25 13:40:00,54.2,54.33,54.19,54.3,48963.19617848225,54.2,54.33,54.19,54.3,48963.1962
2007-07-25 13:45:00,54.29,54.3,54.2,54.23,30724.13418738465,54.29,54.3,54.2,54.23,30724.1342
2007-07-25 13:50:00,54.23,54.23,54.11,54.11,132450.33112582783,54.23,54.23,54.11,54.11,132450.3311
2007-07-25 13:55:00,54.12,54.24,54.11,54.22,114428.40082510044,54.12,54.24,54.11,54.22,114428.4008
2007-07-25 14:00:00,54.22,54.34,54.2,54.29,89892.51981326674,54.22,54.34,54.2,54.29,89892.5198
2007-07-25 14:05:00,54.27,54.46,54.23,54.45,69590.70676365215,54.27,54.46,54.23,54.45,69590.7068
2007-07-25 14:10:00,54.44,54.58,54.42,54.57,54825.75181847791,54.44,54.58,54.42,54.57,54825.7518
2007-07-25 14:15:00,54.57,54.62,54.5,54.53,65573.77049180328,54.57,54.62,54.5,54.53,65573.7705
2007-07-25 14:20:00,54.54,54.57,54.47,54.52,191835.8484420801,54.54,54.57,54.47,54.52,191835.8484
2007-07-25 14:25:00,54.52,54.52,54.4,54.47,37455.21658886115,54.52,54.52,54.4,54.47,37455.2166
2007-07-25 14:30:00,54.46,54.48,54.37,54.46,39192.27011182282,54.46,54.48,54.37,54.46,39192.2701
2007-07-25 14:35:00,54.45,54.45,54.35,54.38,63619.58527847139,54.45,54.45,54.35,54.38,63619.5853
2007-07-25 14:40:00,54.39,54.46,54.38,54.45,53631.52752144176,54.39,54.46,54.38,54.45,53631.5275
2007-07-25 14:45:00,54.46,54.55,54.42,54.5,141352.7304310064,54.46,54.55,54.42,54.5,141352.7304
2007-07-25 14:50:00,54.5,54.51,54.38,54.4,85441.32016067745,54.5,54.51,54.38,54.4,85441.3202
2007-07-25 14:55:00,54.41,54.48,54.39,54.47,73607.64303550104,54.41,54.48,54.39,54.47,73607.643
2007-07-25 15:00:00,54.47,54.63,54.46,54.58,134187.3846487895,54.47,54.63,54.46,54.58,134187.3846
2007-07-25 15:05:00,54.58,54.64,54.55,54.59,114862.66420584085,54.58,54.64,54.55,54.59,114862.6642
2007-07-25 15:10:00,54.59,54.63,54.53,54.58,182390.619910976,54.59,54.63,54.53,54.58,182390.6199
2007-07-25 15:15:00,54.59,54.6,54.56,54.58,89892.51981326674,54.59,54.6,54.56,54.58,89892.5198
2007-07-25 15:20:00,54.58,54.65,54.56,54.6,175225.2741287591,54.58,54.65,54.56,54.6,175225.2741
2007-07-25 15:25:00,54.6,54.6,54.55,54.55,116274.0201932472,54.6,54.6,54.55,54.55,116274.0202
2007-07-25 15:30:00,54.56,54.57,54.46,54.49,88372.59798067529,54.56,54.57,54.46,54.49,88372.598
2007-07-25 15:35:00,54.48,54.5,54.32,54.33,143306.9156443383,54.48,54.5,54.32,54.33,143306.9156
2007-07-25 15:40:00,54.34,54.35,54.25,54.26,198892.628379112,54.34,54.35,54.25,54.26,198892.6284
2007-07-25 15:45:00,54.26,54.3,54.2,54.23,201932.47204429487,54.26,54.3,54.2,54.23,201932.472
2007-07-25 15:50:00,54.23,54.35,54.23,54.32,182499.1857561611,54.23,54.35,54.23,54.32,182499.1858
2007-07-25 15:55:00,54.32,54.46,54.31,54.32,279882.7488872001,54.32,54.46,54.31,54.32,279882.7489
2007-07-26 09:30:00,53.65,53.88,53.47,53.81,170448.3769406145,53.65,53.88,53.47,53.81,170448.3769
2007-07-26 09:35:00,53.77,53.85,53.66,53.7,93800.89023993052,53.77,53.85,53.66,53.7,93800.8902
2007-07-26 09:40:00,53.71,53.71,53.53,53.62,119422.42970361524,53.71,53.71,53.53,53.62,119422.4297
2007-07-26 09:45:00,53.61,53.78,53.56,53.72,151883.61741396156,53.61,53.78,53.56,53.72,151883.6174
2007-07-26 09:50:00,53.72,54.13,53.69,54.02,115839.7568125068,53.72,54.13,53.69,54.02,115839.7568
2007-07-26 09:55:00,54.02,54.37,54.0,54.3,122787.9709043535,54.02,54.37,54.0,54.3,122787.9709
2007-07-26 10:00:00,54.3,54.67,54.3,54.52,224731.2995331669,54.3,54.67,54.3,54.52,224731.2995
2007-07-26 10:05:00,54.52,54.75,54.4,54.74,120399.5223102812,54.52,54.75,54.4,54.74,120399.5223
2007-07-26 10:10:00,54.76,54.81,54.72,54.81,119856.69308435566,54.76,54.81,54.72,54.81,119856.6931
2007-07-26 10:15:00,54.81,55.06,54.71,54.72,333731.40809901204,54.81,55.06,54.71,54.72,333731.4081
2007-07-26 10:20:00,54.73,54.77,54.55,54.55,125719.24872435132,54.73,54.77,54.55,54.55,125719.2487
2007-07-26 10:25:00,54.55,54.56,54.39,54.48,131473.23851916188,54.55,54.56,54.39,54.48,131473.2385
2007-07-26 10:30:00,54.48,54.52,54.43,54.44,65573.77049180328,54.48,54.52,54.43,54.44,65573.7705
2007-07-26 10:35:00,54.44,54.44,54.26,54.27,104114.64553251548,54.44,54.44,54.26,54.27,104114.6455
2007-07-26 10:40:00,54.26,54.28,54.07,54.11,124959.2878080556,54.26,54.28,54.07,54.11,124959.2878
2007-07-26 10:45:00,54.11,54.11,54.07,54.1,84138.5300184562,54.11,54.11,54.07,54.1,84138.53
2007-07-26 10:50:00,54.11,54.21,54.09,54.11,81315.81804364348,54.11,54.21,54.09,54.11,81315.818
2007-07-26 10:55:00,54.11,54.2,54.02,54.09,99120.61665400064,54.11,54.2,54.02,54.09,99120.6167
2007-07-26 11:00:00,54.08,54.1,54.02,54.07,62968.19020736076,54.08,54.1,54.02,54.07,62968.1902
2007-07-26 11:05:00,54.06,54.08,53.88,54.0,83487.13494734556,54.06,54.08,53.88,54.0,83487.1349
2007-07-26 11:10:00,54.01,54.06,53.9,53.91,64705.24373032244,54.01,54.06,53.9,53.91,64705.2437
2007-07-26 11:15:00,53.9,53.91,53.71,53.79,78710.23775920096,53.9,53.91,53.71,53.79,78710.2378
2007-07-26 11:20:00,53.77,53.79,53.7,53.73,42992.07469330149,53.77,53.79,53.7,53.73,42992.0747
2007-07-26 11:25:00,53.73,53.75,53.68,53.69,60579.74161328846,53.73,53.75,53.68,53.69,60579.7416
2007-07-26 11:30:00,53.69,53.7,53.52,53.53,98143.52404733472,53.69,53.7,53.52,53.53,98143.524
2007-07-26 11:35:00,53.53,53.78,53.53,53.71,94018.02193030072,53.53,53.78,53.53,53.71,94018.0219
2007-07-26 11:40:00,53.7,53.77,53.7,53.77,32569.75355553143,53.7,53.77,53.7,53.77,32569.7536
2007-07-26 11:45:00,53.76,53.86,53.73,53.76,82944.30572142004,53.76,53.86,53.73,53.76,82944.3057
2007-07-26 11:50:00,53.76,53.77,53.71,53.72,44511.99652589296,53.76,53.77,53.71,53.72,44511.9965
2007-07-26 11:55:00,53.71,53.85,53.71,53.79,51894.47399848008,53.71,53.85,53.71,53.79,51894.474
2007-07-26 12:00:00,53.79,53.86,53.7,53.7,52654.43491477581,53.79,53.86,53.7,53.7,52654.4349
2007-07-26 12:05:00,53.69,53.7,53.51,53.56,154163.50016284877,53.69,53.7,53.51,53.56,154163.5002
2007-07-26 12:10:00,53.57,53.7,53.56,53.65,118445.3370969493,53.57,53.7,53.56,53.65,118445.3371
2007-07-26 12:15:00,53.65,53.71,53.61,53.68,44729.12821626317,53.65,53.71,53.61,53.68,44729.1282
2007-07-26 12:20:00,53.69,53.71,53.53,53.55,62533.92682662035,53.69,53.71,53.53,53.55,62533.9268
2007-07-26 12:25:00,53.56,53.71,53.55,53.63,44511.99652589296,53.56,53.71,53.55,53.63,44511.9965
2007-07-26 12:30:00,53.64,53.64,53.42,53.42,103463.25046140484,53.64,53.64,53.42,53.42,103463.2505
2007-07-26 12:35:00,53.42,53.46,53.26,53.37,111497.1230051026,53.42,53.46,53.26,53.37,111497.123
2007-07-26 12:40:00,53.37,53.4,53.27,53.29,51351.64477255456,53.37,53.4,53.27,53.29,51351.6448
2007-07-26 12:45:00,53.29,53.5,53.25,53.5,67527.95570513517,53.29,53.5,53.25,53.5,67527.9557
2007-07-26 12:50:00,53.5,53.93,53.48,53.57,41580.71870589512,53.5,53.93,53.48,53.57,41580.7187
2007-07-26 12:55:00,53.58,53.81,53.57,53.64,64705.24373032244,53.58,53.81,53.57,53.64,64705.2437
2007-07-26 13:00:00,53.63,53.64,53.52,53.62,54717.185973292806,53.63,53.64,53.52,53.62,54717.186
2007-07-26 13:05:00,53.62,53.71,53.56,53.56,48203.23526218652,53.62,53.71,53.56,53.56,48203.2353
2007-07-26 13:10:00,53.56,53.76,53.54,53.72,38866.57257626751,53.56,53.76,53.54,53.72,38866.5726
2007-07-26 13:15:00,53.7,53.84,53.64,53.73,38432.30919552709,53.7,53.84,53.64,53.73,38432.3092
2007-07-26 13:20:00,53.73,53.73,53.54,53.54,42232.11377700576,53.73,53.73,53.54,53.54,42232.1138
2007-07-26 13:25:00,53.53,53.55,53.52,53.53,50157.4204755184,53.53,53.55,53.52,53.53,50157.4205
2007-07-26 13:30:00,53.53,53.61,53.52,53.52,37020.95320812073,53.53,53.61,53.52,53.52,37020.9532
2007-07-26 13:35:00,53.53,53.59,53.47,53.59,93149.49516881988,53.53,53.59,53.47,53.59,93149.4952
2007-07-26 13:40:00,53.58,53.64,53.45,53.62,35066.76799478884,53.58,53.64,53.45,53.62,35066.768
2007-07-26 13:45:00,53.63,53.71,53.58,53.59,47877.537726631206,53.63,53.71,53.58,53.59,47877.5377
2007-07-26 13:50:00,53.57,53.58,53.38,53.39,62208.22929106504,53.57,53.58,53.38,53.39,62208.2293
2007-07-26 13:55:00,53.38,53.4,53.28,53.29,87395.50537400934,53.38,53.4,53.28,53.29,87395.5054
2007-07-26 14:00:00,53.29,53.37,53.29,53.3,45923.35251329932,53.29,53.37,53.29,53.3,45923.3525
2007-07-26 14:05:00,53.3,53.42,53.23,53.37,134621.64802952993,53.3,53.42,53.23,53.37,134621.648
2007-07-26 14:10:00,53.37,53.42,53.24,53.27,60905.439148843776,53.37,53.42,53.24,53.27,60905.4391
2007-07-26 14:15:00,53.28,53.35,53.26,53.35,62099.66344587993,53.28,53.35,53.26,53.35,62099.6634
2007-07-26 14:20:00,53.34,53.45,53.32,53.34,123439.36597546413,53.34,53.45,53.32,53.34,123439.366
2007-07-26 14:25:00,53.34,53.53,53.33,53.52,94560.85115622626,53.34,53.53,53.33,53.52,94560.8512
2007-07-26 14:30:00,53.53,53.64,53.5,53.54,85767.01769623277,53.53,53.64,53.5,53.54,85767.0177
2007-07-26 14:35:00,53.54,53.54,53.28,53.39,86418.4127673434,53.54,53.54,53.28,53.39,86418.4128
2007-07-26 14:40:00,53.39,53.4,53.23,53.24,94560.85115622626,53.39,53.4,53.23,53.24,94560.8512
2007-07-26 14:45:00,53.24,53.26,53.0,53.0,135055.91141027035,53.24,53.26,53.0,53.0,135055.9114
2007-07-26 14:50:00,53.0,53.08,52.64,52.65,235913.58158723268,53.0,53.08,52.64,52.65,235913.5816
2007-07-26 14:55:00,52.65,52.79,52.54,52.67,221257.1924872436,52.65,52.79,52.54,52.67,221257.1925
2007-07-26 15:00:00,52.69,52.79,52.66,52.78,103571.81630658996,52.69,52.79,52.66,52.78,103571.8163
2007-07-26 15:05:00,52.77,53.0,52.72,52.94,134078.8188036044,52.77,53.0,52.72,52.94,134078.8188
2007-07-26 15:10:00,52.96,53.01,52.85,52.99,103137.55292584954,52.96,53.01,52.85,52.99,103137.5529
2007-07-26 15:15:00,52.99,53.28,52.97,53.26,93258.061014005,52.99,53.28,52.97,53.26,93258.061
2007-07-26 15:20:00,53.26,53.51,53.18,53.46,86092.71523178808,53.26,53.51,53.18,53.46,86092.7152
2007-07-26 15:25:00,53.46,53.46,53.14,53.22,81424.38388882858,53.46,53.46,53.14,53.22,81424.3839
2007-07-26 15:30:00,53.22,53.49,53.07,53.39,109325.8061014005,53.22,53.49,53.07,53.39,109325.8061
2007-07-26 15:35:00,53.4,53.52,53.3,53.44,173922.48398653785,53.4,53.52,53.3,53.44,173922.484
2007-07-26 15:40:00,53.46,53.53,53.25,53.52,111605.6888502877,53.46,53.53,53.25,53.52,111605.6889
2007-07-26 15:45:00,53.53,53.61,53.37,53.6,193355.7702746716,53.53,53.61,53.37,53.6,193355.7703
2007-07-26 15:50:00,53.59,53.59,53.36,53.47,198566.93084355665,53.59,53.59,53.36,53.47,198566.9308
2007-07-26 15:55:00,53.49,53.75,53.28,53.75,396265.3349256324,53.49,53.75,53.28,53.75,396265.3349
2007-07-27 09:30:00,52.97,53.07,52.65,52.94,127999.13147323852,52.97,53.07,52.65,52.94,127999.1315
2007-07-27 09:35:00,52.95,53.22,52.92,53.18,114645.53251547064,52.95,53.22,52.92,53.18,114645.5325
2007-07-27 09:40:00,53.18,53.18,52.85,53.02,98143.52404733472,53.18,53.18,52.85,53.02,98143.524
2007-07-27 09:45:00,53.01,53.22,52.54,53.22,201498.20866355443,53.01,53.22,52.54,53.22,201498.2087
2007-07-27 09:50:00,53.22,53.43,53.07,53.38,156443.38291173597,53.22,53.43,53.07,53.38,156443.3829
2007-07-27 09:55:00,53.38,53.44,53.0,53.14,83052.87156660514,53.38,53.44,53.0,53.14,83052.8716
2007-07-27 10:00:00,53.16,53.17,52.54,52.87,120725.2198458365,53.16,53.17,52.54,52.87,120725.2198
2007-07-27 10:05:00,52.87,53.24,52.87,53.05,165888.61144284008,52.87,53.24,52.87,53.05,165888.6114
2007-07-27 10:10:00,53.05,53.19,53.04,53.17,109325.8061014005,53.05,53.19,53.04,53.17,109325.8061
2007-07-27 10:15:00,53.17,53.17,52.79,52.86,129193.35577027468,53.17,53.17,52.79,52.86,129193.3558
2007-07-27 10:20:00,52.86,52.86,52.7,52.83,89566.82227771144,52.86,52.86,52.7,52.83,89566.8223
2007-07-27 10:25:00,52.83,52.84,52.7,52.81,83812.83248290088,52.83,52.84,52.7,52.81,83812.8325
2007-07-27 10:30:00,52.82,52.84,52.72,52.75,66225.16556291391,52.82,52.84,52.72,52.75,66225.1656
2007-07-27 10:35:00,52.76,52.8,52.72,52.73,59059.819780697,52.76,52.8,52.72,52.73,59059.8198
2007-07-27 10:40:00,52.75,52.83,52.73,52.81,27792.85636738682,52.75,52.83,52.73,52.81,27792.8564
2007-07-27 10:45:00,52.82,52.83,52.73,52.81,37455.21658886115,52.82,52.83,52.73,52.81,37455.2166
2007-07-27 10:50:00,52.82,52.83,52.6,52.63,81967.21311475411,52.82,52.83,52.6,52.63,81967.2131
2007-07-27 10:55:00,52.64,52.81,52.62,52.8,87721.20290956466,52.64,52.81,52.62,52.8,87721.2029
2007-07-27 11:00:00,52.81,52.91,52.69,52.79,77733.14515253501,52.81,52.91,52.69,52.79,77733.1452
2007-07-27 11:05:00,52.8,53.26,52.8,53.18,78058.84268809033,52.8,53.26,52.8,53.18,78058.8427
2007-07-27 11:10:00,53.18,53.25,53.13,53.18,66225.16556291391,53.18,53.25,53.13,53.18,66225.1656
2007-07-27 11:15:00,53.18,53.18,52.93,53.01,75996.09162957333,53.18,53.18,52.93,53.01,75996.0916
2007-07-27 11:20:00,53.0,53.06,52.94,53.0,35501.03137552926,53.0,53.06,52.94,53.0,35501.0314
2007-07-27 11:25:00,53.02,53.03,52.86,52.9,53088.69829551623,53.02,53.03,52.86,52.9,53088.6983
2007-07-27 11:30:00,52.9,53.03,52.89,53.02,43643.46976441212,52.9,53.03,52.89,53.02,43643.4698
2007-07-27 11:35:00,53.02,53.03,52.93,53.01,38975.13842145261,53.02,53.03,52.93,53.01,38975.1384
2007-07-27 11:40:00,53.03,53.18,52.93,53.11,70893.49690587341,53.03,53.18,52.93,53.11,70893.4969
2007-07-27 11:45:00,53.11,53.12,53.0,53.07,60905.439148843776,53.11,53.12,53.0,53.07,60905.4391
2007-07-27 11:50:00,53.07,53.09,52.92,52.94,33655.41200738248,53.07,53.09,52.92,52.94,33655.412
2007-07-27 11:55:00,52.93,52.94,52.83,52.83,51568.77646292477,52.93,52.94,52.83,52.83,51568.7765
2007-07-27 12:00:00,52.83,52.86,52.71,52.75,48854.63033329714,52.83,52.86,52.71,52.75,48854.6303
2007-07-27 12:05:00,52.76,52.77,52.64,52.72,48203.23526218652,52.76,52.77,52.64,52.72,48203.2353
2007-07-27 12:10:00,52.72,52.8,52.64,52.76,34741.070459233524,52.72,52.8,52.64,52.76,34741.0705
2007-07-27 12:15:00,52.78,52.91,52.73,52.89,39517.96764737814,52.78,52.91,52.73,52.89,39517.9676
2007-07-27 12:20:00,52.89,52.91,52.81,52.82,39735.09933774835,52.89,52.91,52.81,52.82,39735.0993
2007-07-27 12:25:00,52.82,52.83,52.71,52.73,50591.68385625882,52.82,52.83,52.71,52.73,50591.6839
2007-07-27 12:30:00,52.73,52.73,52.38,52.38,99337.74834437086,52.73,52.73,52.38,52.38,99337.7483
2007-07-27 12:35:00,52.36,52.48,52.3,52.35,94669.41700141136,52.36,52.48,52.3,52.35,94669.417
2007-07-27 12:40:00,52.36,52.74,52.36,52.67,102594.723699924,52.36,52.74,52.36,52.67,102594.7237
2007-07-27 12:45:00,52.67,52.7,52.49,52.54,54717.185973292806,52.67,52.7,52.49,52.54,54717.186
2007-07-27 12:50:00,52.55,52.7,52.54,52.55,50374.55216588861,52.55,52.7,52.54,52.55,50374.5522
2007-07-27 12:55:00,52.56,52.6,52.34,52.4,94126.58777548584,52.56,52.6,52.34,52.4,94126.5878
2007-07-27 13:00:00,52.42,52.44,52.36,52.41,90218.21734882206,52.42,52.44,52.36,52.41,90218.2173
2007-07-27 13:05:00,52.41,52.43,52.29,52.37,72087.72120290957,52.41,52.43,52.29,52.37,72087.7212
2007-07-27 13:10:00,52.37,52.38,52.19,52.19,68070.7849310607,52.37,52.38,52.19,52.19,68070.7849
2007-07-27 13:15:00,52.2,52.4,52.14,52.37,64922.37542069265,52.2,52.4,52.14,52.37,64922.3754
2007-07-27 13:20:00,52.36,52.38,52.19,52.23,84464.22755401151,52.36,52.38,52.19,52.23,84464.2276
2007-07-27 13:25:00,52.22,52.24,52.13,52.14,71110.62859624362,52.22,52.24,52.13,52.14,71110.6286
2007-07-27 13:30:00,52.22,52.22,52.06,52.06,52763.00075996092,52.22,52.22,52.06,52.06,52763.0008
2007-07-27 13:35:00,52.06,52.27,52.06,52.25,41689.28455108023,52.06,52.27,52.06,52.25,41689.2846
2007-07-27 13:40:00,52.24,52.37,52.24,52.33,41580.71870589512,52.24,52.37,52.24,52.33,41580.7187
2007-07-27 13:45:00,52.33,52.46,52.24,52.39,29095.64650960808,52.33,52.46,52.24,52.39,29095.6465
2007-07-27 13:50:00,52.38,52.59,52.33,52.51,52437.3032244056,52.38,52.59,52.33,52.51,52437.3032
2007-07-27 13:55:00,52.5,52.66,52.47,52.58,26272.93453479536,52.5,52.66,52.47,52.58,26272.9345
2007-07-27 14:00:00,52.58,52.71,52.52,52.68,59928.34654217783,52.58,52.71,52.52,52.68,59928.3465
2007-07-27 14:05:00,52.71,52.79,52.6,52.78,45923.35251329932,52.71,52.79,52.6,52.78,45923.3525
2007-07-27 14:10:00,52.78,52.83,52.73,52.74,91195.309955488,52.78,52.83,52.73,52.74,91195.31
2007-07-27 14:15:00,52.74,52.82,52.73,52.81,70024.97014439257,52.74,52.82,52.73,52.81,70024.9701
2007-07-27 14:20:00,52.81,52.81,52.74,52.74,56345.67365106937,52.81,52.81,52.74,52.74,56345.6737
2007-07-27 14:25:00,52.73,52.74,52.63,52.66,74041.90641624146,52.73,52.74,52.63,52.66,74041.9064
2007-07-27 14:30:00,52.66,52.77,52.65,52.75,58951.25393551189,52.66,52.77,52.65,52.75,58951.2539
2007-07-27 14:35:00,52.75,52.89,52.73,52.86,42883.508848116384,52.75,52.89,52.73,52.86,42883.5088
2007-07-27 14:40:00,52.86,52.96,52.84,52.89,38432.30919552709,52.86,52.96,52.84,52.89,38432.3092
2007-07-27 14:45:00,52.92,53.13,52.91,53.06,40929.3236347845,52.92,53.13,52.91,53.06,40929.3236
2007-07-27 14:50:00,53.06,53.24,53.05,53.19,53740.09336662686,53.06,53.24,53.05,53.19,53740.0934
2007-07-27 14:55:00,53.18,53.23,53.11,53.16,40820.7577895994,53.18,53.23,53.11,53.16,40820.7578
2007-07-27 15:00:00,53.16,53.17,53.02,53.1,47009.010965150366,53.16,53.17,53.02,53.1,47009.011
2007-07-27 15:05:00,53.09,53.13,53.02,53.1,48528.93279774183,53.09,53.13,53.02,53.1,48528.9328
2007-07-27 15:10:00,53.1,53.16,53.03,53.15,46574.747584409946,53.1,53.16,53.03,53.15,46574.7476
2007-07-27 15:15:00,53.15,53.15,52.93,53.03,62533.92682662035,53.15,53.15,52.93,53.03,62533.9268
2007-07-27 15:20:00,53.01,53.06,52.95,53.05,28878.51481923787,53.01,53.06,52.95,53.05,28878.5148
2007-07-27 15:25:00,53.05,53.21,53.02,53.15,56562.80534143958,53.05,53.21,53.02,53.15,56562.8053
2007-07-27 15:30:00,53.14,53.26,53.14,53.22,65465.20464661818,53.14,53.26,53.14,53.22,65465.2046
2007-07-27 15:35:00,53.2,53.23,53.06,53.12,59602.64900662252,53.2,53.23,53.06,53.12,59602.649
2007-07-27 15:40:00,53.1,53.15,52.95,52.95,75453.26240364781,53.1,53.15,52.95,52.95,75453.2624
2007-07-27 15:45:00,52.96,53.01,52.88,52.91,80121.59374660732,52.96,53.01,52.88,52.91,80121.5937
2007-07-27 15:50:00,52.9,52.9,52.7,52.77,125393.55118879602,52.9,52.9,52.7,52.77,125393.5512
2007-07-27 15:55:00,52.77,52.78,52.51,52.51,203669.52556725653,52.77,52.78,52.51,52.51,203669.5256
2007-07-30 09:30:00,51.19,52.16,50.97,51.51,204755.1840191076,51.19,52.16,50.97,51.51,204755.184
2007-07-30 09:35:00,51.5,51.7,51.43,51.45,129953.3166865704,51.5,51.7,51.43,51.45,129953.3167
2007-07-30 09:40:00,51.44,51.58,50.95,50.96,218543.0463576159,51.44,51.58,50.95,50.96,218543.0464
2007-07-30 09:45:00,50.99,51.12,50.79,50.82,195201.3896428184,50.99,51.12,50.79,50.82,195201.3896
2007-07-30 09:50:00,50.82,50.86,50.61,50.71,235696.44989686247,50.82,50.86,50.61,50.71,235696.4499
2007-07-30 09:55:00,50.7,51.4,50.65,51.22,152752.1441754424,50.7,51.4,50.65,51.22,152752.1442
2007-07-30 10:00:00,51.23,51.56,50.95,51.06,120833.7856910216,51.23,51.56,50.95,51.06,120833.7857
2007-07-30 10:05:00,51.06,51.15,50.84,51.06,101183.36771251763,51.06,51.15,50.84,51.06,101183.3677
2007-07-30 10:10:00,51.07,51.13,51.0,51.07,71327.76028661383,51.07,51.13,51.0,51.07,71327.7603
2007-07-30 10:15:00,51.07,51.1,51.01,51.07,85658.45185104766,51.07,51.1,51.01,51.07,85658.4519
2007-07-30 10:20:00,51.05,51.28,51.05,51.13,84681.35924438172,51.05,51.28,51.05,51.13,84681.3592
2007-07-30 10:25:00,51.14,51.16,51.03,51.06,70242.10183476278,51.14,51.16,51.03,51.06,70242.1018
2007-07-30 10:30:00,51.06,51.06,50.67,50.77,152209.31494951688,51.06,51.06,50.67,50.77,152209.3149
2007-07-30 10:35:00,50.77,50.9,50.63,50.67,192812.94104874608,50.77,50.9,50.63,50.67,192812.941
2007-07-30 10:40:00,50.66,50.79,50.43,50.49,186624.6878731951,50.66,50.79,50.43,50.49,186624.6879
2007-07-30 10:45:00,50.49,50.53,50.44,50.52,112691.34730213876,50.49,50.53,50.44,50.52,112691.3473
2007-07-30 10:50:00,50.51,50.52,50.43,50.48,101400.49940288786,50.51,50.52,50.43,50.48,101400.4994
2007-07-30 10:55:00,50.48,50.49,50.28,50.3,196069.9164042992,50.48,50.49,50.28,50.3,196069.9164
2007-07-30 11:00:00,50.31,50.43,50.25,50.25,140158.50613397025,50.31,50.43,50.25,50.25,140158.5061
2007-07-30 11:05:00,50.26,50.27,50.15,50.25,174139.61567690806,50.26,50.27,50.15,50.25,174139.6157
2007-07-30 11:10:00,50.25,50.26,49.98,50.02,151775.05156877646,50.25,50.26,49.98,50.02,151775.0516
2007-07-30 11:15:00,50.02,50.26,49.98,50.22,96840.73390511343,50.02,50.26,49.98,50.22,96840.7339
2007-07-30 11:20:00,50.21,50.21,50.04,50.14,109651.50363695582,50.21,50.21,50.04,50.14,109651.5036
2007-07-30 11:25:00,50.14,50.43,50.11,50.42,64270.98034958202,50.14,50.43,50.11,50.42,64270.9803
2007-07-30 11:30:00,50.41,50.49,50.29,50.32,50048.8546303333,50.41,50.49,50.29,50.32,50048.8546
2007-07-30 11:35:00,50.32,50.42,50.32,50.33,54065.790902182176,50.32,50.42,50.32,50.33,54065.7909
2007-07-30 11:40:00,50.35,50.38,50.22,50.32,45489.0891325589,50.35,50.38,50.22,50.32,45489.0891
2007-07-30 11:45:00,50.34,50.54,50.28,50.49,77407.4476169797,50.34,50.54,50.28,50.49,77407.4476
2007-07-30 11:50:00,50.49,50.58,50.48,50.56,46031.91835848442,50.49,50.58,50.48,50.56,46031.9184
2007-07-30 11:55:00,50.55,50.64,50.48,50.61,56019.97611551406,50.55,50.64,50.48,50.61,56019.9761
2007-07-30 12:00:00,50.61,50.66,50.55,50.61,94886.54869178156,50.61,50.66,50.55,50.61,94886.5487
2007-07-30 12:05:00,50.6,50.61,50.54,50.58,55477.14688958854,50.6,50.61,50.54,50.58,55477.1469
2007-07-30 12:10:00,50.58,50.58,50.3,50.32,61773.965910324616,50.58,50.58,50.3,50.32,61773.9659
2007-07-30 12:15:00,50.33,50.38,50.24,50.28,43100.640538486594,50.33,50.38,50.24,50.28,43100.6405
2007-07-30 12:20:00,50.28,50.28,50.2,50.23,56128.54196069916,50.28,50.28,50.2,50.23,56128.542
2007-07-30 12:25:00,50.23,50.36,50.22,50.34,37672.34827923135,50.23,50.36,50.22,50.34,37672.3483
2007-07-30 12:30:00,50.34,50.44,50.26,50.27,41146.45532515471,50.34,50.44,50.26,50.27,41146.4553
2007-07-30 12:35:00,50.27,50.32,50.23,50.31,30615.568342199545,50.27,50.32,50.23,50.31,30615.5683
2007-07-30 12:40:00,50.31,50.46,50.3,50.39,54717.185973292806,50.31,50.46,50.3,50.39,54717.186
2007-07-30 12:45:00,50.39,50.49,50.38,50.49,24101.61763109326,50.39,50.49,50.38,50.49,24101.6176
2007-07-30 12:50:00,50.49,50.61,50.47,50.59,52763.00075996092,50.49,50.61,50.47,50.59,52763.0008
2007-07-30 12:55:00,50.59,50.62,50.45,50.49,60688.307458473566,50.59,50.62,50.45,50.49,60688.3075
2007-07-30 13:00:00,50.49,50.55,50.45,50.55,22581.69579850179,50.49,50.55,50.45,50.55,22581.6958
2007-07-30 13:05:00,50.55,50.67,50.54,50.62,33438.28031701227,50.55,50.67,50.54,50.62,33438.2803
2007-07-30 13:10:00,50.61,50.65,50.58,50.64,31049.831722939965,50.61,50.65,50.58,50.64,31049.8317
2007-07-30 13:15:00,50.64,50.65,50.61,50.62,23558.788405167736,50.64,50.65,50.61,50.62,23558.7884
2007-07-30 13:20:00,50.63,50.66,50.62,50.66,36043.860601454784,50.63,50.66,50.62,50.66,36043.8606
2007-07-30 13:25:00,50.66,50.68,50.63,50.66,59168.385625882096,50.66,50.68,50.63,50.66,59168.3856
2007-07-30 13:30:00,50.66,50.66,50.58,50.61,60905.439148843776,50.66,50.66,50.58,50.61,60905.4391
2007-07-30 13:35:00,50.61,50.65,50.6,50.64,30072.73911627402,50.61,50.65,50.6,50.64,30072.7391
2007-07-30 13:40:00,50.65,50.7,50.61,50.7,63836.7169688416,50.65,50.7,50.61,50.7,63836.717
2007-07-30 13:45:00,50.7,50.88,50.7,50.85,100206.2751058517,50.7,50.88,50.7,50.85,100206.2751
2007-07-30 13:50:00,50.86,50.88,50.77,50.82,68287.9166214309,50.86,50.88,50.77,50.82,68287.9166
2007-07-30 13:55:00,50.82,50.83,50.72,50.79,64922.37542069265,50.82,50.83,50.72,50.79,64922.3754
2007-07-30 14:00:00,50.8,50.86,50.76,50.85,37672.34827923135,50.8,50.86,50.76,50.85,37672.3483
2007-07-30 14:05:00,50.86,50.88,50.79,50.86,49288.89371403757,50.86,50.88,50.79,50.86,49288.8937
2007-07-30 14:10:00,50.86,50.9,50.82,50.84,49940.288785148194,50.86,50.9,50.82,50.84,49940.2888
2007-07-30 14:15:00,50.83,50.87,50.8,50.81,32461.187710346327,50.83,50.87,50.8,50.81,32461.1877
2007-07-30 14:20:00,50.82,50.84,50.81,50.83,21821.73488220606,50.82,50.84,50.81,50.83,21821.7349
2007-07-30 14:25:00,50.83,50.83,50.75,50.76,26055.802844425143,50.83,50.83,50.75,50.76,26055.8028
2007-07-30 14:30:00,50.74,50.75,50.65,50.7,88589.7296710455,50.74,50.75,50.65,50.7,88589.7297
2007-07-30 14:35:00,50.7,50.72,50.61,50.62,44946.25990663337,50.7,50.72,50.61,50.62,44946.2599
2007-07-30 14:40:00,50.62,50.78,50.61,50.76,71653.45782216915,50.62,50.78,50.61,50.76,71653.4578
2007-07-30 14:45:00,50.75,50.76,50.67,50.72,45271.95744218869,50.75,50.76,50.67,50.72,45271.9574
2007-07-30 14:50:00,50.72,50.75,50.69,50.73,32895.45109108675,50.72,50.75,50.69,50.73,32895.4511
2007-07-30 14:55:00,50.74,50.79,50.73,50.79,43534.90391922701,50.74,50.79,50.73,50.79,43534.9039
2007-07-30 15:00:00,50.78,50.93,50.76,50.93,71762.02366735425,50.78,50.93,50.76,50.93,71762.0237
2007-07-30 15:05:00,50.92,51.13,50.92,51.13,109651.50363695582,50.92,51.13,50.92,51.13,109651.5036
2007-07-30 15:10:00,51.13,51.18,51.12,51.15,139507.11106285962,51.13,51.18,51.12,51.15,139507.1111
2007-07-30 15:15:00,51.16,51.2,51.15,51.19,132233.19943545762,51.16,51.2,51.15,51.19,132233.1994
2007-07-30 15:20:00,51.19,51.39,51.19,51.38,157094.7779828466,51.19,51.39,51.19,51.38,157094.778
2007-07-30 15:25:00,51.38,51.43,51.35,51.35,123113.6684399088,51.38,51.43,51.35,51.35,123113.6684
2007-07-30 15:30:00,51.37,51.37,51.23,51.25,104006.07968733036,51.37,51.37,51.23,51.25,104006.0797
2007-07-30 15:35:00,51.25,51.31,51.23,51.29,82075.77895993921,51.25,51.31,51.23,51.29,82075.779
2007-07-30 15:40:00,51.3,51.31,51.22,51.23,102703.28954510912,51.3,51.31,51.22,51.23,102703.2895
2007-07-30 15:45:00,51.23,51.24,51.03,51.05,160026.05580284444,51.23,51.24,51.03,51.05,160026.0558
2007-07-30 15:50:00,51.05,51.05,50.96,51.01,171208.33785691022,51.05,51.05,50.96,51.01,171208.3379
2007-07-30 15:55:00,51.01,51.11,50.96,51.11,275865.8126153512,51.01,51.11,50.96,51.11,275865.8126
2007-07-31 09:30:00,51.67,51.67,51.06,51.32,128324.82900879384,51.67,51.67,51.06,51.32,128324.829
2007-07-31 09:35:00,51.33,51.37,51.11,51.31,79578.7645206818,51.33,51.37,51.11,51.31,79578.7645
2007-07-31 09:40:00,51.31,51.42,51.25,51.26,61448.2683747693,51.31,51.42,51.25,51.26,61448.2684
2007-07-31 09:45:00,51.25,51.29,51.23,51.27,69265.00922809684,51.25,51.29,51.23,51.27,69265.0092
2007-07-31 09:50:00,51.28,51.37,51.23,51.36,71544.89197698404,51.28,51.37,51.23,51.36,71544.892
2007-07-31 09:55:00,51.36,51.37,51.31,51.36,59168.385625882096,51.36,51.37,51.31,51.36,59168.3856
2007-07-31 10:00:00,51.36,51.38,51.2,51.25,107045.9233525133,51.36,51.38,51.2,51.25,107045.9234
2007-07-31 10:05:00,51.29,51.37,51.25,51.36,64488.11203995223,51.29,51.37,51.25,51.36,64488.112
2007-07-31 10:10:00,51.36,51.42,51.34,51.34,66116.59971772881,51.36,51.42,51.34,51.34,66116.5997
2007-07-31 10:15:00,51.34,51.34,51.2,51.24,76756.05254586907,51.34,51.34,51.2,51.24,76756.0525
2007-07-31 10:20:00,51.23,51.31,51.16,51.28,67853.65324069049,51.23,51.31,51.16,51.28,67853.6532
2007-07-31 10:25:00,51.29,51.35,51.27,51.29,60579.74161328846,51.29,51.35,51.27,51.29,60579.7416
2007-07-31 10:30:00,51.27,51.37,51.26,51.36,75561.82824883291,51.27,51.37,51.26,51.36,75561.8282
2007-07-31 10:35:00,51.36,51.45,51.29,51.39,73390.51134513083,51.36,51.45,51.29,51.39,73390.5113
2007-07-31 10:40:00,51.39,51.56,51.37,51.54,79470.1986754967,51.39,51.56,51.37,51.54,79470.1987
2007-07-31 10:45:00,51.54,51.59,51.43,51.59,98252.0898925198,51.54,51.59,51.43,51.59,98252.0899
2007-07-31 10:50:00,51.58,51.67,51.56,51.6,71436.32613179894,51.58,51.67,51.56,51.6,71436.3261
2007-07-31 10:55:00,51.61,51.63,51.57,51.58,68505.0483118011,51.61,51.63,51.57,51.58,68505.0483
2007-07-31 11:00:00,51.58,51.59,51.51,51.56,65682.33633698839,51.58,51.59,51.51,51.56,65682.3363
2007-07-31 11:05:00,51.54,51.58,51.54,51.55,62642.492671805456,51.54,51.58,51.54,51.55,62642.4927
2007-07-31 11:10:00,51.56,51.64,51.5,51.51,45054.82575181848,51.56,51.64,51.5,51.51,45054.8258
2007-07-31 11:15:00,51.52,51.57,51.47,51.48,30181.304961459125,51.52,51.57,51.47,51.48,30181.305
2007-07-31 11:20:00,51.48,51.48,51.33,51.35,48637.49864292693,51.48,51.48,51.33,51.35,48637.4986
2007-07-31 11:25:00,51.36,51.43,51.35,51.38,47009.010965150366,51.36,51.43,51.35,51.38,47009.011
2007-07-31 11:30:00,51.38,51.5,51.38,51.46,65682.33633698839,51.38,51.5,51.38,51.46,65682.3363
2007-07-31 11:35:00,51.47,51.5,51.42,51.47,34306.807078493104,51.47,51.5,51.42,51.47,34306.8071
2007-07-31 11:40:00,51.47,51.47,51.44,51.46,27250.02714146129,51.47,51.47,51.44,51.46,27250.0271
2007-07-31 11:45:00,51.45,51.45,51.43,51.43,99663.44587992618,51.45,51.45,51.43,51.43,99663.4459
2007-07-31 11:50:00,51.43,51.44,51.38,51.43,55042.88350884812,51.43,51.44,51.38,51.43,55042.8835
2007-07-31 11:55:00,51.43,51.45,51.39,51.4,44294.86483552275,51.43,51.45,51.39,51.4,44294.8648
2007-07-31 12:00:00,51.39,51.42,51.25,51.25,68613.61415698621,51.39,51.42,51.25,51.25,68613.6142
2007-07-31 12:05:00,51.25,51.29,51.21,51.29,33872.54369775269,51.25,51.29,51.21,51.29,33872.5437
2007-07-31 12:10:00,51.29,51.38,51.29,51.3,35392.465530344154,51.29,51.38,51.29,51.3,35392.4655
2007-07-31 12:15:00,51.3,51.36,51.29,51.3,26381.50037998045,51.3,51.36,51.29,51.3,26381.5004
2007-07-31 12:20:00,51.3,51.43,51.3,51.41,37455.21658886115,51.3,51.43,51.3,51.41,37455.2166
2007-07-31 12:25:00,51.4,51.44,51.32,51.41,33546.84616219738,51.4,51.44,51.32,51.41,33546.8462
2007-07-31 12:30:00,51.42,51.47,51.35,51.38,61556.834219954406,51.42,51.47,51.35,51.38,61556.8342
2007-07-31 12:35:00,51.39,51.49,51.37,51.45,40603.62609922919,51.39,51.49,51.37,51.45,40603.6261
2007-07-31 12:40:00,51.45,51.65,51.45,51.61,63402.45358810118,51.45,51.65,51.45,51.61,63402.4536
2007-07-31 12:45:00,51.61,51.65,51.56,51.63,32461.187710346327,51.61,51.65,51.56,51.63,32461.1877
2007-07-31 12:50:00,51.63,51.65,51.59,51.64,46574.747584409946,51.63,51.65,51.59,51.64,46574.7476
2007-07-31 12:55:00,51.65,51.69,51.64,51.67,32569.75355553143,51.65,51.69,51.64,51.67,32569.7536
2007-07-31 13:00:00,51.7,51.73,51.64,51.73,57214.20041255021,51.7,51.73,51.64,51.73,57214.2004
2007-07-31 13:05:00,51.73,51.78,51.68,51.7,57757.02963847574,51.73,51.78,51.68,51.7,57757.0296
2007-07-31 13:10:00,51.69,51.95,51.69,51.93,84355.6617088264,51.69,51.95,51.69,51.93,84355.6617
2007-07-31 13:15:00,51.94,52.01,51.89,51.92,96297.90467918794,51.94,52.01,51.89,51.92,96297.9047
2007-07-31 13:20:00,51.92,51.92,51.83,51.9,43426.33807404191,51.92,51.92,51.83,51.9,43426.3381
2007-07-31 13:25:00,51.91,51.93,51.9,51.92,62208.22929106504,51.91,51.93,51.9,51.92,62208.2293
2007-07-31 13:30:00,51.92,51.92,51.85,51.88,44511.99652589296,51.92,51.92,51.85,51.88,44511.9965
2007-07-31 13:35:00,51.87,51.94,51.85,51.92,62859.62436217566,51.87,51.94,51.85,51.92,62859.6244
2007-07-31 13:40:00,51.92,52.01,51.89,51.89,70459.233525133,51.92,52.01,51.89,51.89,70459.2335
2007-07-31 13:45:00,51.89,51.89,51.81,51.85,50483.11801107372,51.89,51.89,51.81,51.85,50483.118
2007-07-31 13:50:00,51.82,51.89,51.67,51.74,56128.54196069916,51.82,51.89,51.67,51.74,56128.542
2007-07-31 13:55:00,51.73,51.89,51.72,51.84,58082.72717403105,51.73,51.89,51.72,51.84,58082.7272
2007-07-31 14:00:00,51.84,51.88,51.8,51.82,155900.55368581045,51.84,51.88,51.8,51.82,155900.5537
2007-07-31 14:05:00,51.82,51.88,51.77,51.8,71436.32613179894,51.82,51.88,51.77,51.8,71436.3261
2007-07-31 14:10:00,51.78,51.94,51.78,51.92,40929.3236347845,51.78,51.94,51.78,51.92,40929.3236
2007-07-31 14:15:00,51.92,52.02,51.84,51.89,87829.76875474976,51.92,52.02,51.84,51.89,87829.7688
2007-07-31 14:20:00,51.89,51.91,51.64,51.78,73716.20888068614,51.89,51.91,51.64,51.78,73716.2089
2007-07-31 14:25:00,51.77,52.03,51.77,52.01,111605.6888502877,51.77,52.03,51.77,52.01,111605.6889
2007-07-31 14:30:00,52.01,52.06,51.84,51.96,94235.15362067094,52.01,52.06,51.84,51.96,94235.1536
2007-07-31 14:35:00,51.95,52.0,51.78,51.86,248398.6537835197,51.95,52.0,51.78,51.86,248398.6538
2007-07-31 14:40:00,51.85,51.93,51.8,51.83,62099.66344587993,51.85,51.93,51.8,51.83,62099.6634
2007-07-31 14:45:00,51.82,51.89,51.73,51.87,84572.79339919661,51.82,51.89,51.73,51.87,84572.7934
2007-07-31 14:50:00,51.89,51.99,51.8,51.98,79253.06698512648,51.89,51.99,51.8,51.98,79253.067
2007-07-31 14:55:00,51.99,52.01,51.89,51.95,66333.73140809902,51.99,52.01,51.89,51.95,66333.7314
2007-07-31 15:00:00,51.91,52.13,51.89,52.06,65465.20464661818,51.91,52.13,51.89,52.06,65465.2046
2007-07-31 15:05:00,52.05,52.24,52.0,52.22,123547.93182064925,52.05,52.24,52.0,52.22,123547.9318
2007-07-31 15:10:00,52.22,52.43,52.2,52.28,239821.95201389643,52.22,52.43,52.2,52.28,239821.952
2007-07-31 15:15:00,52.25,52.47,52.24,52.38,133970.2529584193,52.25,52.47,52.24,52.38,133970.253
2007-07-31 15:20:00,52.4,52.59,52.38,52.51,144175.44240581914,52.4,52.59,52.38,52.51,144175.4424
2007-07-31 15:25:00,52.5,52.59,52.49,52.5,69590.70676365215,52.5,52.59,52.49,52.5,69590.7068
2007-07-31 15:30:00,52.5,52.51,52.27,52.3,131581.804364347,52.5,52.51,52.27,52.3,131581.8044
2007-07-31 15:35:00,52.29,52.33,52.15,52.16,169145.58679839323,52.29,52.33,52.15,52.16,169145.5868
2007-07-31 15:40:00,52.18,52.25,52.15,52.24,147215.28607100208,52.18,52.25,52.15,52.24,147215.2861
2007-07-31 15:45:00,52.24,52.37,52.24,52.28,195309.95548800347,52.24,52.37,52.24,52.28,195309.9555
2007-07-31 15:50:00,52.27,52.27,52.01,52.06,422863.9669959831,52.27,52.27,52.01,52.06,422863.967
2007-07-31 15:55:00,52.04,921.09,52.04,52.08,510368.0382151776,52.04,921.09,52.04,52.08,510368.0382
2007-08-01 09:30:00,52.15,52.56,52.15,52.5,169362.71848876344,52.15,52.56,52.15,52.5,169362.7185
2007-08-01 09:35:00,52.5,52.58,52.04,52.11,127456.302247313,52.5,52.58,52.04,52.11,127456.3022
2007-08-01 09:40:00,52.11,52.3,52.1,52.24,131364.67267397678,52.11,52.3,52.1,52.24,131364.6727
2007-08-01 09:45:00,52.24,52.26,51.88,52.0,170882.6403213549,52.24,52.26,51.88,52.0,170882.6403
2007-08-01 09:50:00,52.0,52.0,51.35,51.96,195961.3505591141,52.0,52.0,51.35,51.96,195961.3506
2007-08-01 09:55:00,51.97,52.15,51.67,52.13,94886.54869178156,51.97,52.15,51.67,52.13,94886.5487
2007-08-01 10:00:00,52.13,52.21,51.71,52.12,174682.44490283358,52.13,52.21,51.71,52.12,174682.4449
2007-08-01 10:05:00,52.12,52.14,52.0,52.12,211160.5688850288,52.12,52.14,52.0,52.12,211160.5689
2007-08-01 10:10:00,52.11,52.4,52.11,52.39,176853.76180653568,52.11,52.4,52.11,52.39,176853.7618
2007-08-01 10:15:00,52.39,52.51,52.28,52.41,122570.83921398329,52.39,52.51,52.28,52.41,122570.8392
2007-08-01 10:20:00,52.41,52.58,52.31,52.51,450548.2575181848,52.41,52.58,52.31,52.51,450548.2575
2007-08-01 10:25:00,52.52,52.55,52.39,52.41,132776.02866138314,52.52,52.55,52.39,52.41,132776.0287
2007-08-01 10:30:00,52.41,52.45,52.13,52.13,146021.06177396592,52.41,52.45,52.13,52.13,146021.0618
2007-08-01 10:35:00,52.13,52.19,51.81,51.86,153294.97340136793,52.13,52.19,51.81,51.86,153294.9734
2007-08-01 10:40:00,51.83,52.05,51.83,51.95,157094.7779828466,51.83,52.05,51.83,51.95,157094.778
2007-08-01 10:45:00,51.95,51.98,51.86,51.91,132124.6335902725,51.95,51.98,51.86,51.91,132124.6336
2007-08-01 10:50:00,51.92,52.09,51.89,52.01,104114.64553251548,51.92,52.09,51.89,52.01,104114.6455
2007-08-01 10:55:00,52.02,52.1,51.93,51.98,72630.5504288351,52.02,52.1,51.93,51.98,72630.5504
2007-08-01 11:00:00,51.97,52.13,51.88,52.1,58951.25393551189,51.97,52.13,51.88,52.1,58951.2539
2007-08-01 11:05:00,52.11,52.13,51.87,51.89,120833.7856910216,52.11,52.13,51.87,51.89,120833.7857
2007-08-01 11:10:00,51.9,52.02,51.9,51.95,69265.00922809684,51.9,52.02,51.9,51.95,69265.0092
2007-08-01 11:15:00,51.95,52.1,51.91,52.07,89349.69058734123,51.95,52.1,51.91,52.07,89349.6906
2007-08-01 11:20:00,52.06,52.08,52.0,52.01,79687.3303658669,52.06,52.08,52.0,52.01,79687.3304
2007-08-01 11:25:00,52.01,52.1,52.0,52.01,82510.04234067962,52.01,52.1,52.0,52.01,82510.0423
2007-08-01 11:30:00,52.01,52.1,52.01,52.08,106285.96243621755,52.01,52.1,52.01,52.08,106285.9624
2007-08-01 11:35:00,52.09,52.12,52.02,52.11,113451.30821843448,52.09,52.12,52.02,52.11,113451.3082
2007-08-01 11:40:00,52.12,52.13,52.09,52.11,43100.640538486594,52.12,52.13,52.09,52.11,43100.6405
2007-08-01 11:45:00,52.11,52.11,52.04,52.04,42992.07469330149,52.11,52.11,52.04,52.04,42992.0747
2007-08-01 11:50:00,52.05,52.13,52.05,52.13,34523.938768863314,52.05,52.13,52.05,52.13,34523.9388
2007-08-01 11:55:00,52.12,52.36,52.12,52.31,65573.77049180328,52.12,52.36,52.12,52.31,65573.7705
2007-08-01 12:00:00,52.32,52.34,52.22,52.22,42232.11377700576,52.32,52.34,52.22,52.22,42232.1138
2007-08-01 12:05:00,52.21,52.28,52.2,52.25,42992.07469330149,52.21,52.28,52.2,52.25,42992.0747
2007-08-01 12:10:00,52.26,52.36,52.23,52.33,63293.88774291608,52.26,52.36,52.23,52.33,63293.8877
2007-08-01 12:15:00,52.34,52.36,52.29,52.31,63619.58527847139,52.34,52.36,52.29,52.31,63619.5853
2007-08-01 12:20:00,52.31,52.33,52.18,52.18,31701.22679405059,52.31,52.33,52.18,52.18,31701.2268
2007-08-01 12:25:00,52.18,52.2,52.13,52.16,46466.18173922484,52.18,52.2,52.13,52.16,46466.1817
2007-08-01 12:30:00,52.16,52.27,52.15,52.21,61882.53175550972,52.16,52.27,52.15,52.21,61882.5318
2007-08-01 12:35:00,52.22,52.25,52.17,52.17,39192.27011182282,52.22,52.25,52.17,52.17,39192.2701
2007-08-01 12:40:00,52.19,52.24,52.11,52.12,43860.60145478233,52.19,52.24,52.11,52.12,43860.6015
2007-08-01 12:45:00,52.12,52.14,52.1,52.14,40169.36271848877,52.12,52.14,52.1,52.14,40169.3627
2007-08-01 12:50:00,52.14,52.15,52.02,52.12,70133.53598957768,52.14,52.15,52.02,52.12,70133.536
2007-08-01 12:55:00,52.13,52.13,52.11,52.12,20953.20812072522,52.13,52.13,52.11,52.12,20953.2081
2007-08-01 13:00:00,52.12,52.15,52.06,52.07,56671.37118662469,52.12,52.15,52.06,52.07,56671.3712
2007-08-01 13:05:00,52.08,52.1,52.0,52.07,46574.747584409946,52.08,52.1,52.0,52.07,46574.7476
2007-08-01 13:10:00,52.06,52.07,52.04,52.05,39626.53349256324,52.06,52.07,52.04,52.05,39626.5335
2007-08-01 13:15:00,52.04,52.1,52.04,52.05,62099.66344587993,52.04,52.1,52.04,52.05,62099.6634
2007-08-01 13:20:00,52.05,52.08,51.78,51.88,74476.16979698188,52.05,52.08,51.78,51.88,74476.1698
2007-08-01 13:25:00,51.88,52.1,51.86,52.08,82184.34480512432,51.88,52.1,51.86,52.08,82184.3448
2007-08-01 13:30:00,52.09,52.32,52.07,52.21,88806.86136141571,52.09,52.32,52.07,52.21,88806.8614
2007-08-01 13:35:00,52.2,52.25,52.04,52.04,46791.87927478016,52.2,52.25,52.04,52.04,46791.8793
2007-08-01 13:40:00,52.06,52.14,51.96,51.96,50048.8546303333,52.06,52.14,51.96,51.96,50048.8546
2007-08-01 13:45:00,51.95,52.05,51.89,52.03,73716.20888068614,51.95,52.05,51.89,52.03,73716.2089
2007-08-01 13:50:00,52.02,52.14,52.01,52.13,49071.76202366736,52.02,52.14,52.01,52.13,49071.762
2007-08-01 13:55:00,52.13,52.14,52.05,52.13,42123.54793182065,52.13,52.14,52.05,52.13,42123.5479
2007-08-01 14:00:00,52.13,52.13,52.01,52.11,64379.54619476713,52.13,52.13,52.01,52.11,64379.5462
2007-08-01 14:05:00,52.11,52.18,52.09,52.18,53522.96167625665,52.11,52.18,52.09,52.18,53522.9617
2007-08-01 14:10:00,52.19,52.19,52.03,52.03,37998.04581478667,52.19,52.19,52.03,52.03,37998.0458
2007-08-01 14:15:00,52.04,52.04,51.83,51.89,69916.40429920747,52.04,52.04,51.83,51.89,69916.4043
2007-08-01 14:20:00,51.89,51.9,51.77,51.8,87938.33459993487,51.89,51.9,51.77,51.8,87938.3346
2007-08-01 14:25:00,51.81,51.81,51.74,51.78,67853.65324069049,51.81,51.81,51.74,51.78,67853.6532
2007-08-01 14:30:00,51.78,51.91,51.76,51.85,90543.91488437736,51.78,51.91,51.76,51.85,90543.9149
2007-08-01 14:35:00,51.81,51.85,51.64,51.67,57865.59548366084,51.81,51.85,51.64,51.67,57865.5955
2007-08-01 14:40:00,51.67,51.72,51.52,51.54,82401.47649549453,51.67,51.72,51.52,51.54,82401.4765
2007-08-01 14:45:00,51.54,51.6,51.51,51.57,80338.72543697753,51.54,51.6,51.51,51.57,80338.7254
2007-08-01 14:50:00,51.58,51.61,51.45,51.5,112257.08392139833,51.58,51.61,51.45,51.5,112257.0839
2007-08-01 14:55:00,51.51,51.53,51.28,51.4,81641.51557919879,51.51,51.53,51.28,51.4,81641.5156
2007-08-01 15:00:00,51.4,51.59,51.39,51.51,90978.1782651178,51.4,51.59,51.39,51.51,90978.1783
2007-08-01 15:05:00,51.52,51.53,51.2,51.28,92063.83671696884,51.52,51.53,51.2,51.28,92063.8367
2007-08-01 15:10:00,51.28,51.28,51.15,51.28,159917.48995765933,51.28,51.28,51.15,51.28,159917.49
2007-08-01 15:15:00,51.28,51.32,51.14,51.14,106394.52828140269,51.28,51.32,51.14,51.14,106394.5283
2007-08-01 15:20:00,51.16,51.19,51.09,51.13,117793.94202583868,51.16,51.19,51.09,51.13,117793.942
2007-08-01 15:25:00,51.13,51.23,51.05,51.18,207035.0667679948,51.13,51.23,51.05,51.18,207035.0668
2007-08-01 15:30:00,51.18,51.19,50.98,51.07,194984.25795244816,51.18,51.19,50.98,51.07,194984.258
2007-08-01 15:35:00,51.06,51.13,50.9,51.11,195744.2188687439,51.06,51.13,50.9,51.11,195744.2189
2007-08-01 15:40:00,51.12,51.19,50.99,51.16,257083.9213983281,51.12,51.19,50.99,51.16,257083.9214
2007-08-01 15:45:00,51.16,51.17,51.04,51.12,192270.11182282056,51.16,51.17,51.04,51.12,192270.1118
2007-08-01 15:50:00,51.11,51.37,51.1,51.24,247312.99533166867,51.11,51.37,51.1,51.24,247312.9953
2007-08-01 15:55:00,51.23,51.33,51.17,51.3,344153.7292367821,51.23,51.33,51.17,51.3,344153.7292
2007-08-02 09:30:00,51.57,51.57,51.14,51.35,106177.39659103246,51.57,51.57,51.14,51.35,106177.3966
2007-08-02 09:35:00,51.34,51.47,51.15,51.16,114536.96667028552,51.34,51.47,51.15,51.16,114536.9667
2007-08-02 09:40:00,51.19,51.54,51.17,51.5,82835.73987623493,51.19,51.54,51.17,51.5,82835.7399
2007-08-02 09:45:00,51.5,51.51,51.27,51.33,89023.99305178592,51.5,51.51,51.27,51.33,89023.9931
2007-08-02 09:50:00,51.33,51.54,51.33,51.46,134404.51633915972,51.33,51.54,51.33,51.46,134404.5163
2007-08-02 09:55:00,51.45,51.49,51.3,51.38,141895.55965693193,51.45,51.49,51.3,51.38,141895.5597
2007-08-02 10:00:00,51.4,51.44,51.29,51.44,77081.75008142438,51.4,51.44,51.29,51.44,77081.7501
2007-08-02 10:05:00,51.46,51.54,51.37,51.44,134404.51633915972,51.46,51.54,51.37,51.44,134404.5163
2007-08-02 10:10:00,51.43,51.47,51.31,51.37,95537.9437628922,51.43,51.47,51.31,51.37,95537.9438
2007-08-02 10:15:00,51.37,51.4,51.27,51.3,136033.0040169363,51.37,51.4,51.27,51.3,136033.004
2007-08-02 10:20:00,51.3,51.38,51.25,51.37,150255.12973618502,51.3,51.38,51.25,51.37,150255.1297
2007-08-02 10:25:00,51.37,51.43,51.3,51.43,67419.38985995007,51.37,51.43,51.3,51.43,67419.3899
2007-08-02 10:30:00,51.41,51.58,51.37,51.52,160460.31918358486,51.41,51.58,51.37,51.52,160460.3192
2007-08-02 10:35:00,51.51,51.66,51.47,51.5,92389.53425252416,51.51,51.66,51.47,51.5,92389.5343
2007-08-02 10:40:00,51.5,51.6,51.5,51.6,90978.1782651178,51.5,51.6,51.5,51.6,90978.1783
2007-08-02 10:45:00,51.6,51.71,51.58,51.58,89783.95396808164,51.6,51.71,51.58,51.58,89783.954
2007-08-02 10:50:00,51.58,51.59,51.51,51.58,99989.14341548148,51.58,51.59,51.51,51.58,99989.1434
2007-08-02 10:55:00,51.58,51.58,51.52,51.53,46900.44511996526,51.58,51.58,51.52,51.53,46900.4451
2007-08-02 11:00:00,51.52,51.54,51.46,51.48,53631.52752144176,51.52,51.54,51.46,51.48,53631.5275
2007-08-02 11:05:00,51.48,51.57,51.45,51.51,59059.819780697,51.48,51.57,51.45,51.51,59059.8198
2007-08-02 11:10:00,51.52,51.59,51.46,51.58,44729.12821626317,51.52,51.59,51.46,51.58,44729.1282
2007-08-02 11:15:00,51.58,51.71,51.55,51.66,75344.6965584627,51.58,51.71,51.55,51.66,75344.6966
2007-08-02 11:20:00,51.66,51.74,51.65,51.72,52437.3032244056,51.66,51.74,51.65,51.72,52437.3032
2007-08-02 11:25:00,51.72,51.74,51.66,51.66,81532.94973401369,51.72,51.74,51.66,51.66,81532.9497
2007-08-02 11:30:00,51.66,51.69,51.62,51.69,70350.66767994789,51.66,51.69,51.62,51.69,70350.6677
2007-08-02 11:35:00,51.68,51.69,51.65,51.67,87069.80783845403,51.68,51.69,51.65,51.67,87069.8078
2007-08-02 11:40:00,51.66,51.67,51.59,51.67,59494.08316143741,51.66,51.67,51.59,51.67,59494.0832
2007-08-02 11:45:00,51.67,51.67,51.59,51.67,94126.58777548584,51.67,51.67,51.59,51.67,94126.5878
2007-08-02 11:50:00,51.67,51.7,51.66,51.67,73716.20888068614,51.67,51.7,51.66,51.67,73716.2089
2007-08-02 11:55:00,51.67,51.72,51.66,51.7,93692.32439474542,51.67,51.72,51.66,51.7,93692.3244
2007-08-02 12:00:00,51.69,51.72,51.66,51.71,52437.3032244056,51.69,51.72,51.66,51.71,52437.3032
2007-08-02 12:05:00,51.71,51.73,51.68,51.72,52980.132450331126,51.71,51.73,51.68,51.72,52980.1325
2007-08-02 12:10:00,51.73,51.77,51.68,51.72,76756.05254586907,51.73,51.77,51.68,51.72,76756.0525
2007-08-02 12:15:00,51.71,51.76,51.61,51.63,73933.34057105635,51.71,51.76,51.61,51.63,73933.3406
2007-08-02 12:20:00,51.62,51.64,51.6,51.64,42666.377157746174,51.62,51.64,51.6,51.64,42666.3772
2007-08-02 12:25:00,51.65,51.67,51.64,51.67,56562.80534143958,51.65,51.67,51.64,51.67,56562.8053
2007-08-02 12:30:00,51.67,51.68,51.6,51.61,161871.67517099122,51.67,51.68,51.6,51.61,161871.6752
2007-08-02 12:35:00,51.61,51.64,51.57,51.62,59602.64900662252,51.61,51.64,51.57,51.62,59602.649
2007-08-02 12:40:00,51.62,51.63,51.59,51.59,35718.16306589947,51.62,51.63,51.59,51.59,35718.1631
2007-08-02 12:45:00,51.59,51.61,51.54,51.6,113017.04483769406,51.59,51.61,51.54,51.6,113017.0448
2007-08-02 12:50:00,51.6,51.6,51.55,51.55,58082.72717403105,51.6,51.6,51.55,51.55,58082.7272
2007-08-02 12:55:00,51.56,51.58,51.54,51.55,54282.92259255239,51.56,51.58,51.54,51.55,54282.9226
2007-08-02 13:00:00,51.56,51.58,51.52,51.53,119205.29801324505,51.56,51.58,51.52,51.53,119205.298
2007-08-02 13:05:00,51.53,51.54,51.48,51.52,51568.77646292477,51.53,51.54,51.48,51.52,51568.7765
2007-08-02 13:10:00,51.52,51.58,51.52,51.57,50591.68385625882,51.52,51.58,51.52,51.57,50591.6839
2007-08-02 13:15:00,51.58,51.58,51.53,51.58,69807.83845402236,51.58,51.58,51.53,51.58,69807.8385
2007-08-02 13:20:00,51.57,51.57,51.54,51.55,28444.25143849745,51.57,51.57,51.54,51.55,28444.2514
2007-08-02 13:25:00,51.55,51.58,51.55,51.56,48963.19617848225,51.55,51.58,51.55,51.56,48963.1962
2007-08-02 13:30:00,51.56,51.62,51.55,51.6,134730.21387471503,51.56,51.62,51.55,51.6,134730.2139
2007-08-02 13:35:00,51.59,51.59,51.54,51.56,101291.93355770277,51.59,51.59,51.54,51.56,101291.9336
2007-08-02 13:40:00,51.57,51.67,51.56,51.61,53088.69829551623,51.57,51.67,51.56,51.61,53088.6983
2007-08-02 13:45:00,51.62,51.64,51.54,51.54,61448.2683747693,51.62,51.64,51.54,51.54,61448.2684
2007-08-02 13:50:00,51.54,51.63,51.54,51.63,60145.47823254804,51.54,51.63,51.54,51.63,60145.4782
2007-08-02 13:55:00,51.63,51.66,51.61,51.66,43426.33807404191,51.63,51.66,51.61,51.66,43426.3381
2007-08-02 14:00:00,51.66,51.81,51.66,51.78,74150.47226142656,51.66,51.81,51.66,51.78,74150.4723
2007-08-02 14:05:00,51.78,51.78,51.73,51.77,64053.84865921181,51.78,51.78,51.73,51.77,64053.8487
2007-08-02 14:10:00,51.76,51.77,51.73,51.77,38649.4408858973,51.76,51.77,51.73,51.77,38649.4409
2007-08-02 14:15:00,51.77,51.77,51.75,51.76,53631.52752144176,51.77,51.77,51.75,51.76,53631.5275
2007-08-02 14:20:00,51.76,51.77,51.74,51.75,52328.737379220496,51.76,51.77,51.74,51.75,52328.7374
2007-08-02 14:25:00,51.75,51.75,51.67,51.73,60471.17576810336,51.75,51.75,51.67,51.73,60471.1758
2007-08-02 14:30:00,51.73,51.77,51.68,51.69,92172.40256215396,51.73,51.77,51.68,51.69,92172.4026
2007-08-02 14:35:00,51.69,51.69,51.58,51.58,82401.47649549453,51.69,51.69,51.58,51.58,82401.4765
2007-08-02 14:40:00,51.58,51.69,51.57,51.67,52111.605688850286,51.58,51.69,51.57,51.67,52111.6057
2007-08-02 14:45:00,51.66,51.72,51.66,51.72,60905.439148843776,51.66,51.72,51.66,51.72,60905.4391
2007-08-02 14:50:00,51.71,51.78,51.71,51.77,104006.07968733036,51.71,51.78,51.71,51.77,104006.0797
2007-08-02 14:55:00,51.77,51.84,51.76,51.82,171642.60123765064,51.77,51.84,51.76,51.82,171642.6012
2007-08-02 15:00:00,51.83,51.85,51.78,51.81,97600.69482140918,51.83,51.85,51.78,51.81,97600.6948
2007-08-02 15:05:00,51.81,51.86,51.79,51.86,106068.83074584736,51.81,51.86,51.79,51.86,106068.8307
2007-08-02 15:10:00,51.87,52.02,51.85,52.01,125393.55118879602,51.87,52.02,51.85,52.01,125393.5512
2007-08-02 15:15:00,52.01,52.08,51.99,52.08,112039.95223102812,52.01,52.08,51.99,52.08,112039.9522
2007-08-02 15:20:00,52.07,52.1,52.07,52.09,144826.83747692977,52.07,52.1,52.07,52.09,144826.8375
2007-08-02 15:25:00,52.09,52.2,52.06,52.16,194984.25795244816,52.09,52.2,52.06,52.16,194984.258
2007-08-02 15:30:00,52.15,52.22,52.08,52.1,165671.47975246987,52.15,52.22,52.08,52.1,165671.4798
2007-08-02 15:35:00,52.1,52.11,52.06,52.09,128650.52654434917,52.1,52.11,52.06,52.09,128650.5265
2007-08-02 15:40:00,52.1,52.11,52.03,52.04,127456.302247313,52.1,52.11,52.03,52.04,127456.3022
2007-08-02 15:45:00,52.03,52.06,52.0,52.04,166214.3089783954,52.03,52.06,52.0,52.04,166214.309
2007-08-02 15:50:00,52.04,52.06,51.99,51.99,186624.6878731951,52.04,52.06,51.99,51.99,186624.6879
2007-08-02 15:55:00,51.99,52.08,51.97,52.01,158071.87058951255,51.99,52.08,51.97,52.01,158071.8706
2007-08-03 09:30:00,52.09,52.41,51.9,52.02,67962.2190858756,52.09,52.41,51.9,52.02,67962.2191
2007-08-03 09:35:00,52.01,52.15,51.89,52.04,44077.73314515254,52.01,52.15,51.89,52.04,44077.7331
2007-08-03 09:40:00,52.04,52.04,51.87,51.89,50048.8546303333,52.04,52.04,51.87,51.89,50048.8546
2007-08-03 09:45:00,51.89,52.04,51.89,51.99,88155.46629030508,51.89,52.04,51.89,51.99,88155.4663
2007-08-03 09:50:00,51.98,52.21,51.98,52.2,131907.5018999023,51.98,52.21,51.98,52.2,131907.5019
2007-08-03 09:55:00,52.21,52.23,52.12,52.15,80121.59374660732,52.21,52.23,52.12,52.15,80121.5937
2007-08-03 10:00:00,52.16,52.28,52.12,52.24,154597.7635435892,52.16,52.28,52.12,52.24,154597.7635
2007-08-03 10:05:00,52.24,52.24,52.1,52.13,108457.27933991968,52.24,52.24,52.1,52.13,108457.2793
2007-08-03 10:10:00,52.16,52.23,52.13,52.18,61991.097600694826,52.16,52.23,52.13,52.18,61991.0976
2007-08-03 10:15:00,52.18,52.28,52.18,52.28,72304.85289327978,52.18,52.28,52.18,52.28,72304.8529
2007-08-03 10:20:00,52.26,52.28,52.24,52.27,49940.288785148194,52.26,52.28,52.24,52.27,49940.2888
2007-08-03 10:25:00,52.28,52.36,52.27,52.35,45923.35251329932,52.28,52.36,52.27,52.35,45923.3525
2007-08-03 10:30:00,52.36,52.36,52.31,52.31,97057.86559548366,52.36,52.36,52.31,52.31,97057.8656
2007-08-03 10:35:00,52.31,52.33,52.3,52.32,101617.63109325808,52.31,52.33,52.3,52.32,101617.6311
2007-08-03 10:40:00,52.31,52.34,52.19,52.27,54608.6201281077,52.31,52.34,52.19,52.27,54608.6201
2007-08-03 10:45:00,52.27,52.35,52.24,52.35,35283.89968515905,52.27,52.35,52.24,52.35,35283.8997
2007-08-03 10:50:00,52.35,52.42,52.35,52.41,22581.69579850179,52.35,52.42,52.35,52.41,22581.6958
2007-08-03 10:55:00,52.4,52.44,52.4,52.4,80772.98881771795,52.4,52.44,52.4,52.4,80772.9888
2007-08-03 11:00:00,52.4,52.41,52.39,52.41,72196.28704809467,52.4,52.41,52.39,52.41,72196.287
2007-08-03 11:05:00,52.41,52.41,52.4,52.4,27792.85636738682,52.41,52.41,52.4,52.4,27792.8564
2007-08-03 11:10:00,52.4,52.44,52.4,52.44,163717.294539138,52.4,52.44,52.4,52.44,163717.2945
2007-08-03 11:15:00,52.43,52.44,52.31,52.34,106068.83074584736,52.43,52.44,52.31,52.34,106068.8307
2007-08-03 11:20:00,52.34,52.36,52.3,52.32,45054.82575181848,52.34,52.36,52.3,52.32,45054.8258
2007-08-03 11:25:00,52.32,52.36,52.31,52.33,248832.9171642601,52.32,52.36,52.31,52.33,248832.9172
2007-08-03 11:30:00,52.33,52.37,52.29,52.37,53957.22505699707,52.33,52.37,52.29,52.37,53957.2251
2007-08-03 11:35:00,52.36,52.36,52.32,52.32,55911.41027032895,52.36,52.36,52.32,52.32,55911.4103
2007-08-03 11:40:00,52.33,52.35,52.32,52.34,77624.57930734991,52.33,52.35,52.32,52.34,77624.5793
2007-08-03 11:45:00,52.34,52.37,52.34,52.36,90869.61241993267,52.34,52.37,52.34,52.36,90869.6124
2007-08-03 11:50:00,52.36,52.47,52.33,52.47,85332.75431549235,52.36,52.47,52.33,52.47,85332.7543
2007-08-03 11:55:00,52.47,52.47,52.41,52.41,80664.42297253285,52.47,52.47,52.41,52.41,80664.423
2007-08-03 12:00:00,52.4,52.47,52.39,52.46,46031.91835848442,52.4,52.47,52.39,52.46,46031.9184
2007-08-03 12:05:00,52.46,52.48,52.41,52.47,197589.83823689068,52.46,52.48,52.41,52.47,197589.8382
2007-08-03 12:10:00,52.48,52.48,52.43,52.46,78818.80360438606,52.48,52.48,52.43,52.46,78818.8036
2007-08-03 12:15:00,52.46,52.46,52.45,52.45,63728.1511236565,52.46,52.46,52.45,52.45,63728.1511
2007-08-03 12:20:00,52.45,52.47,52.45,52.46,62968.19020736076,52.45,52.47,52.45,52.46,62968.1902
2007-08-03 12:25:00,52.45,52.56,52.45,52.56,84572.79339919661,52.45,52.56,52.45,52.56,84572.7934
2007-08-03 12:30:00,52.56,52.64,52.55,52.64,119096.73216805993,52.56,52.64,52.55,52.64,119096.7322
2007-08-03 12:35:00,52.64,52.89,52.63,52.84,111822.8205406579,52.64,52.89,52.63,52.84,111822.8205
2007-08-03 12:40:00,52.84,52.92,52.79,52.89,48203.23526218652,52.84,52.92,52.79,52.89,48203.2353
2007-08-03 12:45:00,52.88,52.89,52.69,52.72,96949.29975029857,52.88,52.89,52.69,52.72,96949.2998
2007-08-03 12:50:00,52.71,52.73,52.57,52.6,80990.12050808816,52.71,52.73,52.57,52.6,80990.1205
2007-08-03 12:55:00,52.6,52.63,52.47,52.57,36478.1239821952,52.6,52.63,52.47,52.57,36478.124
2007-08-03 13:00:00,52.57,52.59,52.53,52.53,28335.685593312344,52.57,52.59,52.53,52.53,28335.6856
2007-08-03 13:05:00,52.53,52.63,52.52,52.63,51025.94723699924,52.53,52.63,52.52,52.63,51025.9472
2007-08-03 13:10:00,52.63,52.7,52.62,52.67,21496.037346650744,52.63,52.7,52.62,52.67,21496.0373
2007-08-03 13:15:00,52.69,52.71,52.65,52.66,29855.60742590381,52.69,52.71,52.65,52.66,29855.6074
2007-08-03 13:20:00,52.66,52.69,52.66,52.69,20844.642275540114,52.66,52.69,52.66,52.69,20844.6423
2007-08-03 13:25:00,52.69,52.69,52.61,52.61,36803.82151775052,52.69,52.69,52.61,52.61,36803.8215
2007-08-03 13:30:00,52.62,52.65,52.58,52.65,28661.38312886766,52.62,52.65,52.58,52.65,28661.3831
2007-08-03 13:35:00,52.65,52.66,52.59,52.61,42774.94300293128,52.65,52.66,52.59,52.61,42774.943
2007-08-03 13:40:00,52.61,52.68,52.61,52.67,41472.15286071002,52.61,52.68,52.61,52.67,41472.1529
2007-08-03 13:45:00,52.68,52.72,52.65,52.7,142004.12550211704,52.68,52.72,52.65,52.7,142004.1255
2007-08-03 13:50:00,52.7,52.76,52.7,52.75,49831.72293996309,52.7,52.76,52.7,52.75,49831.7229
2007-08-03 13:55:00,52.75,52.89,52.74,52.87,68505.0483118011,52.75,52.89,52.74,52.87,68505.0483
2007-08-03 14:00:00,52.88,53.16,52.83,53.11,324937.57463901857,52.88,53.16,52.83,53.11,324937.5746
2007-08-03 14:05:00,53.11,53.13,52.96,52.96,55151.449354033226,53.11,53.13,52.96,52.96,55151.4494
2007-08-03 14:10:00,52.96,52.97,52.84,52.86,39192.27011182282,52.96,52.97,52.84,52.86,39192.2701
2007-08-03 14:15:00,52.86,52.88,52.75,52.83,63728.1511236565,52.86,52.88,52.75,52.83,63728.1511
2007-08-03 14:20:00,52.82,52.83,52.75,52.8,53848.659211811966,52.82,52.83,52.75,52.8,53848.6592
2007-08-03 14:25:00,52.79,52.83,52.6,52.6,106828.79166214308,52.79,52.83,52.6,52.6,106828.7917
2007-08-03 14:30:00,52.61,52.76,52.61,52.7,80121.59374660732,52.61,52.76,52.61,52.7,80121.5937
2007-08-03 14:35:00,52.7,52.8,49.92,52.71,93800.89023993052,52.7,52.8,49.92,52.71,93800.8902
2007-08-03 14:40:00,52.71,52.72,52.66,52.66,71436.32613179894,52.71,52.72,52.66,52.66,71436.3261
2007-08-03 14:45:00,52.65,52.65,52.34,52.34,113994.13744436,52.65,52.65,52.34,52.34,113994.1374
2007-08-03 14:50:00,52.34,52.52,52.34,52.47,105526.00151992185,52.34,52.52,52.34,52.47,105526.0015
2007-08-03 14:55:00,52.48,52.63,52.43,52.57,69916.40429920747,52.48,52.63,52.43,52.57,69916.4043
2007-08-03 15:00:00,52.58,52.62,52.45,52.58,74801.8673325372,52.58,52.62,52.45,52.58,74801.8673
2007-08-03 15:05:00,52.58,52.66,52.54,52.63,52763.00075996092,52.58,52.66,52.54,52.63,52763.0008
2007-08-03 15:10:00,52.63,52.71,52.62,52.64,92823.79763326458,52.63,52.71,52.62,52.64,92823.7976
2007-08-03 15:15:00,52.63,52.69,52.56,52.64,57865.59548366084,52.63,52.69,52.56,52.64,57865.5955
2007-08-03 15:20:00,52.64,52.66,52.52,52.56,51677.34230810987,52.64,52.66,52.52,52.56,51677.3423
2007-08-03 15:25:00,52.58,52.63,52.47,52.47,100097.7092606666,52.58,52.63,52.47,52.47,100097.7093
2007-08-03 15:30:00,52.46,52.71,52.45,52.66,91521.00749104332,52.46,52.71,52.45,52.66,91521.0075
2007-08-03 15:35:00,52.66,52.66,52.28,52.28,91195.309955488,52.66,52.66,52.28,52.28,91195.31
2007-08-03 15:40:00,52.29,52.46,52.26,52.33,113777.0057539898,52.29,52.46,52.26,52.33,113777.0058
2007-08-03 15:45:00,52.32,52.59,52.18,52.22,667897.0795787645,52.32,52.59,52.18,52.22,667897.0796
2007-08-03 15:50:00,52.22,52.5,52.16,52.16,121485.18076213224,52.22,52.5,52.16,52.16,121485.1808
2007-08-03 15:55:00,52.17,52.3,52.12,52.18,241667.5713820432,52.17,52.3,52.12,52.18,241667.5714
2007-08-06 09:30:00,52.18,52.59,52.13,52.13,67310.82401476496,52.18,52.59,52.13,52.13,67310.824
2007-08-06 09:35:00,52.14,52.28,52.05,52.23,37889.47996960156,52.14,52.28,52.05,52.23,37889.48
2007-08-06 09:40:00,52.22,52.37,52.21,52.26,53957.22505699707,52.22,52.37,52.21,52.26,53957.2251
2007-08-06 09:45:00,52.26,52.27,52.21,52.21,70024.97014439257,52.26,52.27,52.21,52.21,70024.9701
2007-08-06 09:50:00,52.2,52.35,52.06,52.35,87721.20290956466,52.2,52.35,52.06,52.35,87721.2029
2007-08-06 09:55:00,52.34,52.36,52.25,52.35,126262.07795027684,52.34,52.36,52.25,52.35,126262.078
2007-08-06 10:00:00,52.36,52.36,52.15,52.16,101074.80186733254,52.36,52.36,52.15,52.16,101074.8019
2007-08-06 10:05:00,52.16,52.18,52.09,52.15,80121.59374660732,52.16,52.18,52.09,52.15,80121.5937
2007-08-06 10:10:00,52.13,52.16,51.93,52.05,94452.28531104117,52.13,52.16,51.93,52.05,94452.2853
2007-08-06 10:15:00,52.04,52.13,51.91,51.96,77081.75008142438,52.04,52.13,51.91,51.96,77081.7501
2007-08-06 10:20:00,51.97,52.12,51.92,52.05,89458.25643252634,51.97,52.12,51.92,52.05,89458.2564
2007-08-06 10:25:00,52.03,52.13,51.94,52.01,48746.06448811204,52.03,52.13,51.94,52.01,48746.0645
2007-08-06 10:30:00,52.01,52.05,51.94,52.04,67636.52155032028,52.01,52.05,51.94,52.04,67636.5216
2007-08-06 10:35:00,52.04,52.13,52.0,52.08,51785.90815329498,52.04,52.13,52.0,52.08,51785.9082
2007-08-06 10:40:00,52.08,52.08,51.95,52.03,45054.82575181848,52.08,52.08,51.95,52.03,45054.8258
2007-08-06 10:45:00,52.03,52.1,52.0,52.01,46466.18173922484,52.03,52.1,52.0,52.01,46466.1817
2007-08-06 10:50:00,52.01,52.01,51.81,51.81,50157.4204755184,52.01,52.01,51.81,51.81,50157.4205
2007-08-06 10:55:00,51.8,52.06,51.72,52.01,42557.81131256107,51.8,52.06,51.72,52.01,42557.8113
2007-08-06 11:00:00,52.01,52.04,51.89,51.96,38866.57257626751,52.01,52.04,51.89,51.96,38866.5726
2007-08-06 11:05:00,51.98,52.04,51.96,52.04,35609.597220714364,51.98,52.04,51.96,52.04,35609.5972
2007-08-06 11:10:00,52.03,52.04,51.97,52.01,42340.67962219086,52.03,52.04,51.97,52.01,42340.6796
2007-08-06 11:15:00,52.01,52.15,51.97,52.14,47986.10357181631,52.01,52.15,51.97,52.14,47986.1036
2007-08-06 11:20:00,52.15,52.18,52.11,52.15,50265.98632070351,52.15,52.18,52.11,52.15,50265.9863
2007-08-06 11:25:00,52.14,52.26,52.13,52.24,33872.54369775269,52.14,52.26,52.13,52.24,33872.5437
2007-08-06 11:30:00,52.23,52.27,52.16,52.2,49940.288785148194,52.23,52.27,52.16,52.2,49940.2888
2007-08-06 11:35:00,52.21,52.22,52.1,52.13,28227.11974812724,52.21,52.22,52.1,52.13,28227.1197
2007-08-06 11:40:00,52.13,52.13,52.06,52.06,28769.948974052764,52.13,52.13,52.06,52.06,28769.949
2007-08-06 11:45:00,52.06,52.14,52.04,52.11,67636.52155032028,52.06,52.14,52.04,52.11,67636.5216
2007-08-06 11:50:00,52.12,52.28,52.1,52.19,77624.57930734991,52.12,52.28,52.1,52.19,77624.5793
2007-08-06 11:55:00,52.17,52.26,52.14,52.14,29312.77819997829,52.17,52.26,52.14,52.14,29312.7782
2007-08-06 12:00:00,52.14,52.19,52.1,52.12,33546.84616219738,52.14,52.19,52.1,52.12,33546.8462
2007-08-06 12:05:00,52.12,52.13,52.04,52.13,37672.34827923135,52.12,52.13,52.04,52.13,37672.3483
2007-08-06 12:10:00,52.13,52.13,52.11,52.13,34198.241233308,52.13,52.13,52.11,52.13,34198.2412
2007-08-06 12:15:00,52.13,52.13,52.1,52.13,23341.65671479753,52.13,52.13,52.1,52.13,23341.6567
2007-08-06 12:20:00,52.13,52.13,52.06,52.07,27467.158831831508,52.13,52.13,52.06,52.07,27467.1588
2007-08-06 12:25:00,52.07,52.12,52.06,52.11,42557.81131256107,52.07,52.12,52.06,52.11,42557.8113
2007-08-06 12:30:00,52.1,52.13,52.09,52.12,41363.587015524914,52.1,52.13,52.09,52.12,41363.587
2007-08-06 12:35:00,52.12,52.14,52.11,52.13,53305.82998588644,52.12,52.14,52.11,52.13,53305.83
2007-08-06 12:40:00,52.13,52.18,52.13,52.13,42883.508848116384,52.13,52.18,52.13,52.13,42883.5088
2007-08-06 12:45:00,52.13,52.23,52.13,52.17,33112.58278145696,52.13,52.23,52.13,52.17,33112.5828
2007-08-06 12:50:00,52.17,52.22,52.16,52.18,29421.344045163394,52.17,52.22,52.16,52.18,29421.344
2007-08-06 12:55:00,52.18,52.21,52.17,52.19,12810.769731842363,52.18,52.21,52.17,52.19,12810.7697
2007-08-06 13:00:00,52.19,52.2,52.14,52.19,19758.98382368907,52.19,52.2,52.14,52.19,19758.9838
2007-08-06 13:05:00,52.19,52.2,52.0,52.03,52980.132450331126,52.19,52.2,52.0,52.03,52980.1325
2007-08-06 13:10:00,52.03,52.14,51.99,52.13,41146.45532515471,52.03,52.14,51.99,52.13,41146.4553
2007-08-06 13:15:00,52.13,52.16,52.11,52.15,30072.73911627402,52.13,52.16,52.11,52.15,30072.7391
2007-08-06 13:20:00,52.15,52.15,52.1,52.13,31484.09510368038,52.15,52.15,52.1,52.13,31484.0951
2007-08-06 13:25:00,52.14,52.15,52.09,52.12,65682.33633698839,52.14,52.15,52.09,52.12,65682.3363
2007-08-06 13:30:00,52.11,52.13,52.09,52.13,25295.84192812941,52.11,52.13,52.09,52.13,25295.8419
2007-08-06 13:35:00,52.13,52.13,52.09,52.13,33763.97785256759,52.13,52.13,52.09,52.13,33763.9779
2007-08-06 13:40:00,52.13,52.13,52.08,52.09,35501.03137552926,52.13,52.13,52.08,52.09,35501.0314
2007-08-06 13:45:00,52.09,52.1,51.96,52.01,32352.62186516122,52.09,52.1,51.96,52.01,32352.6219
2007-08-06 13:50:00,52.01,52.13,52.01,52.13,39952.23102811856,52.01,52.13,52.01,52.13,39952.231
2007-08-06 13:55:00,52.12,52.12,52.03,52.07,21170.33981109543,52.12,52.12,52.03,52.07,21170.3398
2007-08-06 14:00:00,52.07,52.13,52.05,52.12,27141.4612962762,52.07,52.13,52.05,52.12,27141.4613
2007-08-06 14:05:00,52.12,52.24,52.12,52.24,51134.51308218435,52.12,52.24,52.12,52.24,51134.5131
2007-08-06 14:10:00,52.24,52.27,52.12,52.24,49940.288785148194,52.24,52.27,52.12,52.24,49940.2888
2007-08-06 14:15:00,52.24,52.37,52.19,52.36,75236.13071327761,52.24,52.37,52.19,52.36,75236.1307
2007-08-06 14:20:00,52.36,52.36,52.2,52.2,43643.46976441212,52.36,52.36,52.2,52.2,43643.4698
2007-08-06 14:25:00,52.2,52.21,52.1,52.14,47443.27434589079,52.2,52.21,52.1,52.14,47443.2743
2007-08-06 14:30:00,52.15,52.32,52.15,52.29,30181.304961459125,52.15,52.32,52.15,52.29,30181.305
2007-08-06 14:35:00,52.31,52.34,52.28,52.32,47986.10357181631,52.31,52.34,52.28,52.32,47986.1036
2007-08-06 14:40:00,52.32,52.44,52.27,52.3,62533.92682662035,52.32,52.44,52.27,52.3,62533.9268
2007-08-06 14:45:00,52.31,52.34,52.17,52.24,56345.67365106937,52.31,52.34,52.17,52.24,56345.6737
2007-08-06 14:50:00,52.24,52.25,52.17,52.17,43426.33807404191,52.24,52.25,52.17,52.17,43426.3381
2007-08-06 14:55:00,52.18,52.18,52.01,52.04,63728.1511236565,52.18,52.18,52.01,52.04,63728.1511
2007-08-06 15:00:00,52.05,52.07,52.04,52.05,67310.82401476496,52.05,52.07,52.04,52.05,67310.824
2007-08-06 15:05:00,52.04,52.22,52.03,52.2,48963.19617848225,52.04,52.22,52.03,52.2,48963.1962
2007-08-06 15:10:00,52.2,52.23,52.14,52.16,51243.07892736945,52.2,52.23,52.14,52.16,51243.0789
2007-08-06 15:15:00,52.17,52.19,52.13,52.13,67636.52155032028,52.17,52.19,52.13,52.13,67636.5216
2007-08-06 15:20:00,52.14,52.18,52.1,52.17,59819.780696992726,52.14,52.18,52.1,52.17,59819.7807
2007-08-06 15:25:00,52.17,52.18,52.13,52.18,51568.77646292477,52.17,52.18,52.13,52.18,51568.7765
2007-08-06 15:30:00,52.19,52.22,52.06,52.07,55368.58104440344,52.19,52.22,52.06,52.07,55368.581
2007-08-06 15:35:00,52.08,52.26,52.07,52.22,78710.23775920096,52.08,52.26,52.07,52.22,78710.2378
2007-08-06 15:40:00,52.23,52.33,52.22,52.3,75236.13071327761,52.23,52.33,52.22,52.3,75236.1307
2007-08-06 15:45:00,52.3,52.4,52.23,52.23,96623.60221474324,52.3,52.4,52.23,52.23,96623.6022
2007-08-06 15:50:00,52.24,52.36,52.24,52.28,78710.23775920096,52.24,52.36,52.24,52.28,78710.2378
2007-08-06 15:55:00,52.29,52.3,52.22,52.26,119096.73216805993,52.29,52.3,52.22,52.26,119096.7322
2007-08-07 09:30:00,51.87,52.09,51.63,52.04,43100.640538486594,51.87,52.09,51.63,52.04,43100.6405
2007-08-07 09:35:00,52.04,52.12,52.02,52.1,26815.76376072088,52.04,52.12,52.02,52.1,26815.7638
2007-08-07 09:40:00,52.05,52.19,52.05,52.12,75453.26240364781,52.05,52.19,52.05,52.12,75453.2624
2007-08-07 09:45:00,52.09,52.13,51.99,52.01,46683.31342959505,52.09,52.13,51.99,52.01,46683.3134
2007-08-07 09:50:00,52.01,52.01,51.72,51.78,46466.18173922484,52.01,52.01,51.72,51.78,46466.1817
2007-08-07 09:55:00,51.81,51.86,51.72,51.84,49723.157094777984,51.81,51.86,51.72,51.84,49723.1571
2007-08-07 10:00:00,51.82,52.13,51.82,52.13,68830.74584735642,51.82,52.13,51.82,52.13,68830.7458
2007-08-07 10:05:00,52.13,52.17,52.11,52.13,29421.344045163394,52.13,52.17,52.11,52.13,29421.344
2007-08-07 10:10:00,52.13,52.17,52.06,52.06,24101.61763109326,52.13,52.17,52.06,52.06,24101.6176
2007-08-07 10:15:00,52.06,52.1,52.01,52.08,33655.41200738248,52.06,52.1,52.01,52.08,33655.412
2007-08-07 10:20:00,52.07,52.13,52.05,52.12,32786.88524590164,52.07,52.13,52.05,52.12,32786.8852
2007-08-07 10:25:00,52.11,52.12,52.03,52.07,30289.87080664423,52.11,52.12,52.03,52.07,30289.8708
2007-08-07 10:30:00,52.07,52.22,52.03,52.22,107588.75257843884,52.07,52.22,52.03,52.22,107588.7526
2007-08-07 10:35:00,52.22,52.36,52.22,52.24,37455.21658886115,52.22,52.36,52.22,52.24,37455.2166
2007-08-07 10:40:00,52.24,52.41,52.24,52.38,31484.09510368038,52.24,52.41,52.24,52.38,31484.0951
2007-08-07 10:45:00,52.37,52.49,52.37,52.46,36586.68982738031,52.37,52.49,52.37,52.46,36586.6898
2007-08-07 10:50:00,52.45,52.45,52.29,52.3,56454.23949625448,52.45,52.45,52.29,52.3,56454.2395
2007-08-07 10:55:00,52.3,52.33,52.19,52.33,24427.31516664857,52.3,52.33,52.19,52.33,24427.3152
2007-08-07 11:00:00,52.34,52.46,52.33,52.46,38432.30919552709,52.34,52.46,52.33,52.46,38432.3092
2007-08-07 11:05:00,52.47,52.54,52.44,52.51,62208.22929106504,52.47,52.54,52.44,52.51,62208.2293
2007-08-07 11:10:00,52.5,52.54,52.49,52.49,31484.09510368038,52.5,52.54,52.49,52.49,31484.0951
2007-08-07 11:15:00,52.49,52.59,52.48,52.54,47768.9718814461,52.49,52.59,52.48,52.54,47768.9719
2007-08-07 11:20:00,52.52,52.54,52.47,52.48,24644.446857018786,52.52,52.54,52.47,52.48,24644.4469
2007-08-07 11:25:00,52.49,52.6,52.49,52.6,40277.92856367387,52.49,52.6,52.49,52.6,40277.9286
2007-08-07 11:30:00,52.59,52.63,52.52,52.53,37346.65074367605,52.59,52.63,52.52,52.53,37346.6507
2007-08-07 11:35:00,52.53,52.53,52.46,52.48,29638.4757355336,52.53,52.53,52.46,52.48,29638.4757
2007-08-07 11:40:00,52.48,52.59,52.46,52.59,61122.57083921399,52.48,52.59,52.46,52.59,61122.5708
2007-08-07 11:45:00,52.59,52.6,52.57,52.59,57322.76625773532,52.59,52.6,52.57,52.59,57322.7663
2007-08-07 11:50:00,52.59,52.66,52.54,52.66,48420.36695255672,52.59,52.66,52.54,52.66,48420.367
2007-08-07 11:55:00,52.67,52.71,52.63,52.67,39626.53349256324,52.67,52.71,52.63,52.67,39626.5335
2007-08-07 12:00:00,52.67,52.68,52.6,52.65,24318.749321463467,52.67,52.68,52.6,52.65,24318.7493
2007-08-07 12:05:00,52.66,52.72,52.63,52.7,37889.47996960156,52.66,52.72,52.63,52.7,37889.48
2007-08-07 12:10:00,52.71,52.72,52.7,52.72,57214.20041255021,52.71,52.72,52.7,52.72,57214.2004
2007-08-07 12:15:00,52.72,52.72,52.69,52.71,23884.48594072305,52.72,52.72,52.69,52.71,23884.4859
2007-08-07 12:20:00,52.71,52.72,52.68,52.71,36369.5581370101,52.71,52.72,52.68,52.71,36369.5581
2007-08-07 12:25:00,52.72,52.72,52.7,52.71,28009.98805775703,52.72,52.72,52.7,52.71,28009.9881
2007-08-07 12:30:00,52.71,52.76,52.71,52.76,30398.43665182933,52.71,52.76,52.71,52.76,30398.4367
2007-08-07 12:35:00,52.76,52.83,52.76,52.81,44729.12821626317,52.76,52.83,52.76,52.81,44729.1282
2007-08-07 12:40:00,52.81,52.81,52.77,52.77,23884.48594072305,52.81,52.81,52.77,52.77,23884.4859
2007-08-07 12:45:00,52.78,52.79,52.76,52.78,30941.26587775486,52.78,52.79,52.76,52.78,30941.2659
2007-08-07 12:50:00,52.78,52.82,52.72,52.72,37998.04581478667,52.78,52.82,52.72,52.72,37998.0458
2007-08-07 12:55:00,52.72,52.74,52.69,52.69,26164.368689610248,52.72,52.74,52.69,52.69,26164.3687
2007-08-07 13:00:00,52.69,52.78,52.66,52.74,18456.19368146781,52.69,52.78,52.66,52.74,18456.1937
2007-08-07 13:05:00,52.73,52.84,52.71,52.8,23775.920095537946,52.73,52.84,52.71,52.8,23775.9201
2007-08-07 13:10:00,52.79,52.81,52.69,52.75,41037.889479969606,52.79,52.81,52.69,52.75,41037.8895
2007-08-07 13:15:00,52.71,52.71,52.59,52.62,21278.90565628053,52.71,52.71,52.59,52.62,21278.9057
2007-08-07 13:20:00,52.62,52.72,52.62,52.65,18673.325371838026,52.62,52.72,52.62,52.65,18673.3254
2007-08-07 13:25:00,52.66,52.77,52.65,52.74,17153.403539246552,52.66,52.77,52.65,52.74,17153.4035
2007-08-07 13:30:00,52.74,52.77,52.72,52.74,15199.218325914668,52.74,52.77,52.72,52.74,15199.2183
2007-08-07 13:35:00,52.73,52.76,52.68,52.74,18021.930300727392,52.73,52.76,52.68,52.74,18021.9303
2007-08-07 13:40:00,52.74,52.79,52.71,52.72,22038.86657257627,52.74,52.79,52.71,52.72,22038.8666
2007-08-07 13:45:00,52.72,52.84,52.72,52.83,18999.022907393333,52.72,52.84,52.72,52.83,18999.0229
2007-08-07 13:50:00,52.83,52.83,52.73,52.73,34741.070459233524,52.83,52.83,52.73,52.73,34741.0705
2007-08-07 13:55:00,52.73,52.75,52.67,52.68,33546.84616219738,52.73,52.75,52.67,52.68,33546.8462
2007-08-07 14:00:00,52.69,52.86,52.69,52.83,35826.728911084574,52.69,52.86,52.69,52.83,35826.7289
2007-08-07 14:05:00,52.83,52.95,52.83,52.92,50808.81554662903,52.83,52.95,52.83,52.92,50808.8155
2007-08-07 14:10:00,52.9,53.04,52.75,52.77,54391.48843773749,52.9,53.04,52.75,52.77,54391.4884
2007-08-07 14:15:00,52.77,53.03,52.53,52.6,74476.16979698188,52.77,53.03,52.53,52.6,74476.1698
2007-08-07 14:20:00,52.61,53.04,52.6,52.86,53522.96167625665,52.61,53.04,52.6,52.86,53522.9617
2007-08-07 14:25:00,52.87,53.03,52.86,52.91,62316.79513625014,52.87,53.03,52.86,52.91,62316.7951
2007-08-07 14:30:00,52.9,53.01,52.86,52.87,48963.19617848225,52.9,53.01,52.86,52.87,48963.1962
2007-08-07 14:35:00,52.89,52.98,52.7,52.72,88372.59798067529,52.89,52.98,52.7,52.72,88372.598
2007-08-07 14:40:00,52.72,52.94,52.6,52.89,65356.63880143307,52.72,52.94,52.6,52.89,65356.6388
2007-08-07 14:45:00,52.89,53.05,52.78,53.0,48637.49864292693,52.89,53.05,52.78,53.0,48637.4986
2007-08-07 14:50:00,53.01,53.15,52.91,52.96,62316.79513625014,53.01,53.15,52.91,52.96,62316.7951
2007-08-07 14:55:00,52.95,53.12,52.94,53.12,48528.93279774183,52.95,53.12,52.94,53.12,48528.9328
2007-08-07 15:00:00,53.12,53.27,53.1,53.21,166865.70404950602,53.12,53.27,53.1,53.21,166865.704
2007-08-07 15:05:00,53.21,53.31,53.18,53.26,63945.28281402671,53.21,53.31,53.18,53.26,63945.2828
2007-08-07 15:10:00,53.26,53.36,53.21,53.35,72630.5504288351,53.26,53.36,53.21,53.35,72630.5504
2007-08-07 15:15:00,53.35,53.42,53.33,53.41,86961.24199326892,53.35,53.42,53.33,53.41,86961.242
2007-08-07 15:20:00,53.4,53.42,53.21,53.39,74801.8673325372,53.4,53.42,53.21,53.39,74801.8673
2007-08-07 15:25:00,53.39,53.55,53.33,53.53,55042.88350884812,53.39,53.55,53.33,53.53,55042.8835
2007-08-07 15:30:00,53.53,53.79,53.53,53.76,87178.37368363913,53.53,53.79,53.53,53.76,87178.3737
2007-08-07 15:35:00,53.78,53.93,53.78,53.88,102377.5920095538,53.78,53.93,53.78,53.88,102377.592
2007-08-07 15:40:00,53.89,53.91,53.78,53.88,86635.54445771361,53.89,53.91,53.78,53.88,86635.5445
2007-08-07 15:45:00,53.88,53.98,53.83,53.88,160460.31918358486,53.88,53.98,53.83,53.88,160460.3192
2007-08-07 15:50:00,53.87,53.93,53.73,53.73,175442.40581912932,53.87,53.93,53.73,53.73,175442.4058
2007-08-07 15:55:00,53.74,53.87,53.65,53.65,194007.1653457822,53.74,53.87,53.65,53.65,194007.1653
2007-08-08 09:30:00,53.99,53.99,53.44,53.53,179025.07871023778,53.99,53.99,53.44,53.53,179025.0787
2007-08-08 09:35:00,53.51,53.54,53.44,53.5,136141.5698621214,53.51,53.54,53.44,53.5,136141.5699
2007-08-08 09:40:00,53.5,53.54,53.42,53.46,91086.7441103029,53.5,53.54,53.42,53.46,91086.7441
2007-08-08 09:45:00,53.47,53.53,53.45,53.53,61339.7025295842,53.47,53.53,53.45,53.53,61339.7025
2007-08-08 09:50:00,53.53,53.6,53.47,53.57,89675.38812289653,53.53,53.6,53.47,53.57,89675.3881
2007-08-08 09:55:00,53.57,53.62,53.49,53.61,98794.91911844534,53.57,53.62,53.49,53.61,98794.9191
2007-08-08 10:00:00,53.6,53.77,53.6,53.69,75561.82824883291,53.6,53.77,53.6,53.69,75561.8282
2007-08-08 10:05:00,53.69,53.7,53.59,53.69,54608.6201281077,53.69,53.7,53.59,53.69,54608.6201
2007-08-08 10:10:00,53.68,53.77,53.67,53.77,54065.790902182176,53.68,53.77,53.67,53.77,54065.7909
2007-08-08 10:15:00,53.78,53.79,53.62,53.64,110302.89870806644,53.78,53.79,53.62,53.64,110302.8987
2007-08-08 10:20:00,53.66,53.67,53.57,53.58,92715.23178807949,53.66,53.67,53.57,53.58,92715.2318
2007-08-08 10:25:00,53.57,53.59,53.42,53.49,67853.65324069049,53.57,53.59,53.42,53.49,67853.6532
2007-08-08 10:30:00,53.49,53.53,53.44,53.49,73390.51134513083,53.49,53.53,53.44,53.49,73390.5113
2007-08-08 10:35:00,53.51,53.57,53.49,53.56,61773.965910324616,53.51,53.57,53.49,53.56,61773.9659
2007-08-08 10:40:00,53.54,53.57,53.47,53.55,25295.84192812941,53.54,53.57,53.47,53.55,25295.8419
2007-08-08 10:45:00,53.56,53.57,53.45,53.51,80121.59374660732,53.56,53.57,53.45,53.51,80121.5937
2007-08-08 10:50:00,53.49,53.56,53.48,53.55,38866.57257626751,53.49,53.56,53.48,53.55,38866.5726
2007-08-08 10:55:00,53.55,53.64,53.51,53.58,29529.9098903485,53.55,53.64,53.51,53.58,29529.9099
2007-08-08 11:00:00,53.59,53.6,53.47,53.48,38106.61165997177,53.59,53.6,53.47,53.48,38106.6117
2007-08-08 11:05:00,53.48,53.6,53.48,53.59,28878.51481923787,53.48,53.6,53.48,53.59,28878.5148
2007-08-08 11:10:00,53.59,53.81,53.56,53.56,41906.41624145044,53.59,53.81,53.56,53.56,41906.4162
2007-08-08 11:15:00,53.56,53.58,53.48,53.48,25838.671154054937,53.56,53.58,53.48,53.48,25838.6712
2007-08-08 11:20:00,53.48,53.59,53.45,53.58,22581.69579850179,53.48,53.59,53.45,53.58,22581.6958
2007-08-08 11:25:00,53.56,53.6,53.54,53.54,17479.101074801867,53.56,53.6,53.54,53.54,17479.1011
2007-08-08 11:30:00,53.53,53.53,53.48,53.5,21821.73488220606,53.53,53.53,53.48,53.5,21821.7349
2007-08-08 11:35:00,53.52,53.62,53.52,53.62,15959.1792422104,53.52,53.62,53.52,53.62,15959.1792
2007-08-08 11:40:00,53.62,53.62,53.51,53.53,14764.95494517425,53.62,53.62,53.51,53.53,14764.9549
2007-08-08 11:45:00,53.53,53.55,53.47,53.47,16610.57431332103,53.53,53.55,53.47,53.47,16610.5743
2007-08-08 11:50:00,53.47,53.49,53.4,53.4,23015.95917924221,53.47,53.49,53.4,53.4,23015.9592
2007-08-08 11:55:00,53.4,53.46,53.4,53.43,15199.218325914668,53.4,53.46,53.4,53.43,15199.2183
2007-08-08 12:00:00,53.43,53.44,53.41,53.41,25078.7102377592,53.43,53.44,53.41,53.41,25078.7102
2007-08-08 12:05:00,53.41,53.42,53.25,53.41,34632.50461404842,53.41,53.42,53.25,53.41,34632.5046
2007-08-08 12:10:00,53.4,53.53,53.35,53.51,98034.9582021496,53.4,53.53,53.35,53.51,98034.9582
2007-08-08 12:15:00,53.51,53.54,53.46,53.53,19107.58875257844,53.51,53.54,53.46,53.53,19107.5888
2007-08-08 12:20:00,53.53,53.67,53.53,53.58,35718.16306589947,53.53,53.67,53.53,53.58,35718.1631
2007-08-08 12:25:00,53.58,53.58,53.41,53.56,22364.564108131584,53.58,53.58,53.41,53.56,22364.5641
2007-08-08 12:30:00,53.56,53.69,53.53,53.54,32026.924329605907,53.56,53.69,53.53,53.54,32026.9243
2007-08-08 12:35:00,53.53,53.55,53.48,53.55,10856.584518510475,53.53,53.55,53.48,53.55,10856.5845
2007-08-08 12:40:00,53.55,53.55,53.36,53.38,19216.154597763543,53.55,53.55,53.36,53.38,19216.1546
2007-08-08 12:45:00,53.38,53.55,53.37,53.53,28769.948974052764,53.38,53.55,53.37,53.53,28769.949
2007-08-08 12:50:00,53.51,53.51,53.42,53.47,16393.44262295082,53.51,53.51,53.42,53.47,16393.4426
2007-08-08 12:55:00,53.47,53.49,53.42,53.44,12485.072196287048,53.47,53.49,53.42,53.44,12485.0722
2007-08-08 13:00:00,53.44,53.49,53.44,53.45,12485.072196287048,53.44,53.49,53.44,53.45,12485.0722
2007-08-08 13:05:00,53.46,53.46,53.4,53.4,22473.12995331669,53.46,53.46,53.4,53.4,22473.13
2007-08-08 13:10:00,53.41,53.44,53.33,53.36,32569.75355553143,53.41,53.44,53.33,53.36,32569.7536
2007-08-08 13:15:00,53.35,53.41,53.27,53.29,25404.40777331452,53.35,53.41,53.27,53.29,25404.4078
2007-08-08 13:20:00,53.29,53.29,53.11,53.16,38758.0067310824,53.29,53.29,53.11,53.16,38758.0067
2007-08-08 13:25:00,53.17,53.32,53.17,53.22,137552.92584952773,53.17,53.32,53.17,53.22,137552.9258
2007-08-08 13:30:00,53.24,53.26,53.2,53.23,34849.63630441863,53.24,53.26,53.2,53.23,34849.6363
2007-08-08 13:35:00,53.23,53.26,53.15,53.16,169254.15264357833,53.23,53.26,53.15,53.16,169254.1526
2007-08-08 13:40:00,53.16,53.18,53.11,53.11,35718.16306589947,53.16,53.18,53.11,53.11,35718.1631
2007-08-08 13:45:00,53.12,53.21,53.11,53.18,83812.83248290088,53.12,53.21,53.11,53.18,83812.8325
2007-08-08 13:50:00,53.18,53.25,53.12,53.23,91846.70502659865,53.18,53.25,53.12,53.23,91846.705
2007-08-08 13:55:00,53.22,53.22,53.08,53.18,27684.29052220172,53.22,53.22,53.08,53.18,27684.2905
2007-08-08 14:00:00,53.18,53.23,53.14,53.18,14656.389099989145,53.18,53.23,53.14,53.18,14656.3891
2007-08-08 14:05:00,53.19,53.28,53.18,53.24,27141.4612962762,53.19,53.28,53.18,53.24,27141.4613
2007-08-08 14:10:00,53.23,53.36,53.17,53.36,38106.61165997177,53.23,53.36,53.17,53.36,38106.6117
2007-08-08 14:15:00,53.36,53.4,53.3,53.32,57105.63456736511,53.36,53.4,53.3,53.32,57105.6346
2007-08-08 14:20:00,53.33,53.34,53.29,53.34,39300.83595700793,53.33,53.34,53.29,53.34,39300.836
2007-08-08 14:25:00,53.35,53.47,53.34,53.46,89566.82227771144,53.35,53.47,53.34,53.46,89566.8223
2007-08-08 14:30:00,53.47,53.47,53.42,53.43,43860.60145478233,53.47,53.47,53.42,53.43,43860.6015
2007-08-08 14:35:00,53.42,53.44,53.37,53.37,45923.35251329932,53.42,53.44,53.37,53.37,45923.3525
2007-08-08 14:40:00,53.37,53.41,53.29,53.38,46031.91835848442,53.37,53.41,53.29,53.38,46031.9184
2007-08-08 14:45:00,53.41,53.42,53.26,53.28,40277.92856367387,53.41,53.42,53.26,53.28,40277.9286
2007-08-08 14:50:00,53.27,53.33,53.21,53.33,50157.4204755184,53.27,53.33,53.21,53.33,50157.4205
2007-08-08 14:55:00,53.33,53.35,53.25,53.29,35283.89968515905,53.33,53.35,53.25,53.29,35283.8997
2007-08-08 15:00:00,53.29,53.38,53.19,53.23,42774.94300293128,53.29,53.38,53.19,53.23,42774.943
2007-08-08 15:05:00,53.23,53.41,53.22,53.27,47117.57681033547,53.23,53.41,53.22,53.27,47117.5768
2007-08-08 15:10:00,53.26,53.46,53.22,53.41,47877.537726631206,53.26,53.46,53.22,53.41,47877.5377
2007-08-08 15:15:00,53.42,53.5,53.36,53.45,22907.393334057106,53.42,53.5,53.36,53.45,22907.3933
2007-08-08 15:20:00,53.45,53.63,53.3,53.35,36586.68982738031,53.45,53.63,53.3,53.35,36586.6898
2007-08-08 15:25:00,53.33,53.43,53.26,53.31,72521.98458364999,53.33,53.43,53.26,53.31,72521.9846
2007-08-08 15:30:00,53.31,53.52,53.18,53.45,95755.0754532624,53.31,53.52,53.18,53.45,95755.0755
2007-08-08 15:35:00,53.43,53.64,53.4,53.45,37129.51905330584,53.43,53.64,53.4,53.45,37129.5191
2007-08-08 15:40:00,53.45,53.67,53.41,53.59,47877.537726631206,53.45,53.67,53.41,53.59,47877.5377
2007-08-08 15:45:00,53.6,53.72,53.57,53.68,64053.84865921181,53.6,53.72,53.57,53.68,64053.8487
2007-08-08 15:50:00,53.7,54.11,53.67,54.04,93583.75854956033,53.7,54.11,53.67,54.04,93583.7585
2007-08-08 15:55:00,53.98,54.24,53.78,54.24,200412.5502117034,53.98,54.24,53.78,54.24,200412.5502
2007-08-09 09:30:00,53.18,54.07,52.96,53.42,123656.49766583434,53.18,54.07,52.96,53.42,123656.4977
2007-08-09 09:35:00,53.42,53.7,53.19,53.63,77081.75008142438,53.42,53.7,53.19,53.63,77081.7501
2007-08-09 09:40:00,53.63,53.7,53.42,53.42,46791.87927478016,53.63,53.7,53.42,53.42,46791.8793
2007-08-09 09:45:00,53.46,53.47,53.23,53.27,44946.25990663337,53.46,53.47,53.23,53.27,44946.2599
2007-08-09 09:50:00,53.26,53.41,53.2,53.36,38975.13842145261,53.26,53.41,53.2,53.36,38975.1384
2007-08-09 09:55:00,53.34,53.56,53.22,53.5,65030.94126587776,53.34,53.56,53.22,53.5,65030.9413
2007-08-09 10:00:00,53.52,53.59,53.34,53.38,50591.68385625882,53.52,53.59,53.34,53.38,50591.6839
2007-08-09 10:05:00,53.38,53.61,53.38,53.52,40820.7577895994,53.38,53.61,53.38,53.52,40820.7578
2007-08-09 10:10:00,53.52,53.83,53.47,53.74,62099.66344587993,53.52,53.83,53.47,53.74,62099.6634
2007-08-09 10:15:00,53.77,53.93,53.59,53.59,65790.9021821735,53.77,53.93,53.59,53.59,65790.9022
2007-08-09 10:20:00,53.59,53.67,53.53,53.67,112582.78145695364,53.59,53.67,53.53,53.67,112582.7815
2007-08-09 10:25:00,53.68,53.92,53.62,53.8,45054.82575181848,53.68,53.92,53.62,53.8,45054.8258
2007-08-09 10:30:00,53.77,54.16,53.77,54.06,51785.90815329498,53.77,54.16,53.77,54.06,51785.9082
2007-08-09 10:35:00,54.09,54.14,53.76,53.81,26924.329605905983,54.09,54.14,53.76,53.81,26924.3296
2007-08-09 10:40:00,53.78,54.05,53.77,53.78,41255.02117033981,53.78,54.05,53.77,53.78,41255.0212
2007-08-09 10:45:00,53.76,53.82,53.57,53.62,39843.66518293345,53.76,53.82,53.57,53.62,39843.6652
2007-08-09 10:50:00,53.6,53.79,53.55,53.79,49071.76202366736,53.6,53.79,53.55,53.79,49071.762
2007-08-09 10:55:00,53.77,53.87,53.76,53.81,47660.406036261,53.77,53.87,53.76,53.81,47660.406
2007-08-09 11:00:00,53.82,54.09,53.82,54.05,62968.19020736076,53.82,54.09,53.82,54.05,62968.1902
2007-08-09 11:05:00,54.04,54.16,54.02,54.02,37563.782434046254,54.04,54.16,54.02,54.02,37563.7824
2007-08-09 11:10:00,54.02,54.21,54.02,54.16,67419.38985995007,54.02,54.21,54.02,54.16,67419.3899
2007-08-09 11:15:00,54.16,54.21,54.02,54.02,74584.73564216698,54.16,54.21,54.02,54.02,74584.7356
2007-08-09 11:20:00,54.02,54.08,53.97,53.99,55368.58104440344,54.02,54.08,53.97,53.99,55368.581
2007-08-09 11:25:00,53.98,53.99,53.88,53.98,31158.39756812507,53.98,53.99,53.88,53.98,31158.3976
2007-08-09 11:30:00,53.92,53.94,53.76,53.91,55477.14688958854,53.92,53.94,53.76,53.91,55477.1469
2007-08-09 11:35:00,53.9,53.92,53.79,53.79,34632.50461404842,53.9,53.92,53.79,53.79,34632.5046
2007-08-09 11:40:00,53.79,53.82,53.67,53.82,28987.08066442297,53.79,53.82,53.67,53.82,28987.0807
2007-08-09 11:45:00,53.83,53.83,53.68,53.69,43426.33807404191,53.83,53.83,53.68,53.69,43426.3381
2007-08-09 11:50:00,53.69,53.82,53.62,53.82,40712.19194441429,53.69,53.82,53.62,53.82,40712.1919
2007-08-09 11:55:00,53.8,53.81,53.68,53.81,38106.61165997177,53.8,53.81,53.68,53.81,38106.6117
2007-08-09 12:00:00,53.81,53.93,53.81,53.92,34415.37292367821,53.81,53.93,53.81,53.92,34415.3729
2007-08-09 12:05:00,53.89,54.0,53.78,53.9,47117.57681033547,53.89,54.0,53.78,53.9,47117.5768
2007-08-09 12:10:00,53.88,54.04,53.86,54.02,33872.54369775269,53.88,54.04,53.86,54.02,33872.5437
2007-08-09 12:15:00,54.02,54.13,53.99,54.12,18456.19368146781,54.02,54.13,53.99,54.12,18456.1937
2007-08-09 12:20:00,54.13,54.13,53.94,54.0,35718.16306589947,54.13,54.13,53.94,54.0,35718.1631
2007-08-09 12:25:00,54.03,54.21,54.01,54.14,23233.09086961242,54.03,54.21,54.01,54.14,23233.0909
2007-08-09 12:30:00,54.15,54.15,53.92,53.99,58408.42470958637,54.15,54.15,53.92,53.99,58408.4247
2007-08-09 12:35:00,53.99,54.05,53.81,53.81,28335.685593312344,53.99,54.05,53.81,53.81,28335.6856
2007-08-09 12:40:00,53.82,53.89,53.72,53.89,25512.97361849962,53.82,53.89,53.72,53.89,25512.9736
2007-08-09 12:45:00,53.89,53.96,53.81,53.82,24318.749321463467,53.89,53.96,53.81,53.82,24318.7493
2007-08-09 12:50:00,53.81,53.87,53.55,53.71,77733.14515253501,53.81,53.87,53.55,53.71,77733.1452
2007-08-09 12:55:00,53.75,53.97,53.75,53.91,34741.070459233524,53.75,53.97,53.75,53.91,34741.0705
2007-08-09 13:00:00,53.9,54.07,53.78,53.86,30724.13418738465,53.9,54.07,53.78,53.86,30724.1342
2007-08-09 13:05:00,53.83,54.03,53.64,54.01,56997.06872218,53.83,54.03,53.64,54.01,56997.0687
2007-08-09 13:10:00,53.97,53.99,53.67,53.72,49831.72293996309,53.97,53.99,53.67,53.72,49831.7229
2007-08-09 13:15:00,53.74,53.79,53.68,53.68,43643.46976441212,53.74,53.79,53.68,53.68,43643.4698
2007-08-09 13:20:00,53.68,53.76,53.64,53.74,33112.58278145696,53.68,53.76,53.64,53.74,33112.5828
2007-08-09 13:25:00,53.74,53.83,53.71,53.81,29095.64650960808,53.74,53.83,53.71,53.81,29095.6465
2007-08-09 13:30:00,53.8,53.95,53.79,53.81,47660.406036261,53.8,53.95,53.79,53.81,47660.406
2007-08-09 13:35:00,53.82,53.88,53.79,53.8,28661.38312886766,53.82,53.88,53.79,53.8,28661.3831
2007-08-09 13:40:00,53.79,53.87,53.79,53.84,26924.329605905983,53.79,53.87,53.79,53.84,26924.3296
2007-08-09 13:45:00,53.85,54.06,53.85,53.98,43209.2063836717,53.85,54.06,53.85,53.98,43209.2064
2007-08-09 13:50:00,53.98,54.02,53.82,53.91,25187.276082944307,53.98,54.02,53.82,53.91,25187.2761
2007-08-09 13:55:00,53.9,54.15,53.9,54.1,40820.7577895994,53.9,54.15,53.9,54.1,40820.7578
2007-08-09 14:00:00,54.09,54.15,53.99,54.12,36260.992291824994,54.09,54.15,53.99,54.12,36260.9923
2007-08-09 14:05:00,54.11,54.34,54.11,54.34,68939.31169254152,54.11,54.34,54.11,54.34,68939.3117
2007-08-09 14:10:00,54.34,54.38,54.19,54.2,71002.06275105852,54.34,54.38,54.19,54.2,71002.0628
2007-08-09 14:15:00,54.21,54.34,54.11,54.34,51243.07892736945,54.21,54.34,54.11,54.34,51243.0789
2007-08-09 14:20:00,54.35,54.35,54.23,54.32,41797.85039626533,54.35,54.35,54.23,54.32,41797.8504
2007-08-09 14:25:00,54.32,54.35,54.24,54.34,66116.59971772881,54.32,54.35,54.24,54.34,66116.5997
2007-08-09 14:30:00,54.34,54.38,54.25,54.34,105526.00151992185,54.34,54.38,54.25,54.34,105526.0015
2007-08-09 14:35:00,54.34,54.51,54.33,54.39,48528.93279774183,54.34,54.51,54.33,54.39,48528.9328
2007-08-09 14:40:00,54.38,54.51,54.32,54.45,50265.98632070351,54.38,54.51,54.32,54.45,50265.9863
2007-08-09 14:45:00,54.45,54.46,54.28,54.34,38323.74335034198,54.45,54.46,54.28,54.34,38323.7434
2007-08-09 14:50:00,54.34,54.34,54.11,54.12,35935.29475626968,54.34,54.34,54.11,54.12,35935.2948
2007-08-09 14:55:00,54.09,54.23,53.95,53.99,39300.83595700793,54.09,54.23,53.95,53.99,39300.836
2007-08-09 15:00:00,53.96,54.07,53.72,53.73,41472.15286071002,53.96,54.07,53.72,53.73,41472.1529
2007-08-09 15:05:00,53.73,54.06,53.69,53.98,60145.47823254804,53.73,54.06,53.69,53.98,60145.4782
2007-08-09 15:10:00,53.97,54.11,53.82,53.88,43969.16729996744,53.97,54.11,53.82,53.88,43969.1673
2007-08-09 15:15:00,53.88,54.12,53.77,53.88,60036.912387362936,53.88,54.12,53.77,53.88,60036.9124
2007-08-09 15:20:00,53.89,54.01,53.76,53.95,85115.62262512214,53.89,54.01,53.76,53.95,85115.6226
2007-08-09 15:25:00,53.95,54.12,53.95,54.09,55368.58104440344,53.95,54.12,53.95,54.09,55368.581
2007-08-09 15:30:00,54.11,54.2,54.09,54.09,45923.35251329932,54.11,54.2,54.09,54.09,45923.3525
2007-08-09 15:35:00,54.11,54.11,53.99,54.07,76321.78916512865,54.11,54.11,53.99,54.07,76321.7892
2007-08-09 15:40:00,54.06,54.09,53.98,54.05,74367.60395179677,54.06,54.09,53.98,54.05,74367.604
2007-08-09 15:45:00,54.05,54.05,53.76,53.98,75887.52578438823,54.05,54.05,53.76,53.98,75887.5258
2007-08-09 15:50:00,53.99,53.99,53.63,53.67,114971.23005102597,53.99,53.99,53.63,53.67,114971.2301
2007-08-09 15:55:00,53.68,54.07,53.64,53.64,115514.05927695148,53.68,54.07,53.64,53.64,115514.0593
2007-08-10 09:30:00,52.47,53.82,52.31,53.39,135381.60894582566,52.47,53.82,52.31,53.39,135381.6089
2007-08-10 09:35:00,53.39,53.44,53.06,53.2,95646.50960807732,53.39,53.44,53.06,53.2,95646.5096
2007-08-10 09:40:00,53.2,53.24,53.01,53.22,72521.98458364999,53.2,53.24,53.01,53.22,72521.9846
2007-08-10 09:45:00,53.23,53.25,52.97,53.06,84029.96417327109,53.23,53.25,52.97,53.06,84029.9642
2007-08-10 09:50:00,53.03,53.29,52.92,53.27,70350.66767994789,53.03,53.29,52.92,53.27,70350.6677
2007-08-10 09:55:00,53.25,53.29,53.04,53.05,51134.51308218435,53.25,53.29,53.04,53.05,51134.5131
2007-08-10 10:00:00,53.04,53.13,53.03,53.1,86744.11030289871,53.04,53.13,53.03,53.1,86744.1103
2007-08-10 10:05:00,53.12,53.88,53.1,53.88,55368.58104440344,53.12,53.88,53.1,53.88,55368.581
2007-08-10 10:10:00,53.88,54.12,53.88,54.04,78710.23775920096,53.88,54.12,53.88,54.04,78710.2378
2007-08-10 10:15:00,54.04,54.09,53.88,53.98,43860.60145478233,54.04,54.09,53.88,53.98,43860.6015
2007-08-10 10:20:00,53.98,54.32,53.95,54.28,33221.14862664206,53.98,54.32,53.95,54.28,33221.1486
2007-08-10 10:25:00,54.23,54.34,54.01,54.05,44837.69406144827,54.23,54.34,54.01,54.05,44837.6941
2007-08-10 10:30:00,54.05,54.11,53.91,53.91,47009.010965150366,54.05,54.11,53.91,53.91,47009.011
2007-08-10 10:35:00,53.9,53.92,53.7,53.79,52328.737379220496,53.9,53.92,53.7,53.79,52328.7374
2007-08-10 10:40:00,53.79,53.82,53.66,53.72,45597.654977744,53.79,53.82,53.66,53.72,45597.655
2007-08-10 10:45:00,53.72,53.72,53.41,53.45,53305.82998588644,53.72,53.72,53.41,53.45,53305.83
2007-08-10 10:50:00,53.44,53.46,53.29,53.37,56019.97611551406,53.44,53.46,53.29,53.37,56019.9761
2007-08-10 10:55:00,53.37,53.4,53.14,53.14,56345.67365106937,53.37,53.4,53.14,53.14,56345.6737
2007-08-10 11:00:00,53.13,53.41,53.11,53.4,50917.38139181414,53.13,53.41,53.11,53.4,50917.3814
2007-08-10 11:05:00,53.4,53.66,53.2,53.32,88264.03213549018,53.4,53.66,53.2,53.32,88264.0321
2007-08-10 11:10:00,53.31,53.32,53.06,53.24,551840.1910758875,53.31,53.32,53.06,53.24,551840.1911
2007-08-10 11:15:00,53.25,53.27,52.5,53.08,230593.85517316253,53.25,53.27,52.5,53.08,230593.8552
2007-08-10 11:20:00,53.11,53.24,53.06,53.14,39409.40180219303,53.11,53.24,53.06,53.14,39409.4018
2007-08-10 11:25:00,53.17,53.21,53.04,53.17,34741.070459233524,53.17,53.21,53.04,53.17,34741.0705
2007-08-10 11:30:00,53.2,53.43,52.27,53.43,113885.5715991749,53.2,53.43,52.27,53.43,113885.5716
2007-08-10 11:35:00,53.42,53.48,53.18,53.25,24318.749321463467,53.42,53.48,53.18,53.25,24318.7493
2007-08-10 11:40:00,53.29,53.33,53.28,53.31,12267.940505916838,53.29,53.33,53.28,53.31,12267.9405
2007-08-10 11:45:00,53.29,53.44,53.25,53.41,19867.549668874173,53.29,53.44,53.25,53.41,19867.5497
2007-08-10 11:50:00,53.43,53.54,53.14,53.21,24861.578547388992,53.43,53.54,53.14,53.21,24861.5785
2007-08-10 11:55:00,53.19,53.25,53.18,53.21,37780.91412441646,53.19,53.25,53.18,53.21,37780.9141
2007-08-10 12:00:00,53.24,53.24,53.14,53.18,32352.62186516122,53.24,53.24,53.14,53.18,32352.6219
2007-08-10 12:05:00,53.17,53.28,53.12,53.15,40169.36271848877,53.17,53.28,53.12,53.15,40169.3627
2007-08-10 12:10:00,53.12,53.3,53.03,53.29,74041.90641624146,53.12,53.3,53.03,53.29,74041.9064
2007-08-10 12:15:00,53.31,53.36,53.02,53.29,82944.30572142004,53.31,53.36,53.02,53.29,82944.3057
2007-08-10 12:20:00,53.28,53.36,53.07,53.13,72739.1162740202,53.28,53.36,53.07,53.13,72739.1163
2007-08-10 12:25:00,53.13,53.16,52.98,53.04,49397.45955922267,53.13,53.16,52.98,53.04,49397.4596
2007-08-10 12:30:00,53.08,53.16,52.95,53.06,36478.1239821952,53.08,53.16,52.95,53.06,36478.124
2007-08-10 12:35:00,53.06,53.06,52.79,52.79,103028.98708066445,53.06,53.06,52.79,52.79,103028.9871
2007-08-10 12:40:00,52.82,52.91,52.71,52.89,31158.39756812507,52.82,52.91,52.71,52.89,31158.3976
2007-08-10 12:45:00,52.88,52.94,52.75,52.93,33221.14862664206,52.88,52.94,52.75,52.93,33221.1486
2007-08-10 12:50:00,52.94,52.98,52.85,52.86,38649.4408858973,52.94,52.98,52.85,52.86,38649.4409
2007-08-10 12:55:00,52.87,52.87,52.69,52.83,51894.47399848008,52.87,52.87,52.69,52.83,51894.474
2007-08-10 13:00:00,52.83,53.01,52.83,52.89,21387.47150146564,52.83,53.01,52.83,52.89,21387.4715
2007-08-10 13:05:00,52.89,53.03,52.89,52.99,33655.41200738248,52.89,53.03,52.89,52.99,33655.412
2007-08-10 13:10:00,53.01,53.24,52.93,53.14,53848.659211811966,53.01,53.24,52.93,53.14,53848.6592
2007-08-10 13:15:00,53.11,53.24,53.01,53.17,77407.4476169797,53.11,53.24,53.01,53.17,77407.4476
2007-08-10 13:20:00,53.17,53.31,53.06,53.1,71653.45782216915,53.17,53.31,53.06,53.1,71653.4578
2007-08-10 13:25:00,53.16,53.18,52.93,52.93,22907.393334057106,53.16,53.18,52.93,52.93,22907.3933
2007-08-10 13:30:00,52.97,53.11,52.93,53.08,33872.54369775269,52.97,53.11,52.93,53.08,33872.5437
2007-08-10 13:35:00,53.08,53.21,52.97,52.99,49071.76202366736,53.08,53.21,52.97,52.99,49071.762
2007-08-10 13:40:00,52.99,53.05,52.97,53.0,25621.539463684727,52.99,53.05,52.97,53.0,25621.5395
2007-08-10 13:45:00,53.0,53.01,52.93,52.96,78710.23775920096,53.0,53.01,52.93,52.96,78710.2378
2007-08-10 13:50:00,52.96,53.2,52.95,53.08,62533.92682662035,52.96,53.2,52.95,53.08,62533.9268
2007-08-10 13:55:00,53.07,53.24,53.01,53.02,27467.158831831508,53.07,53.24,53.01,53.02,27467.1588
2007-08-10 14:00:00,53.02,53.08,52.88,52.96,105526.00151992185,53.02,53.08,52.88,52.96,105526.0015
2007-08-10 14:05:00,52.96,53.06,52.93,53.03,42014.98208663554,52.96,53.06,52.93,53.03,42014.9821
2007-08-10 14:10:00,53.03,53.03,52.91,53.03,23884.48594072305,53.03,53.03,52.91,53.03,23884.4859
2007-08-10 14:15:00,53.02,53.06,52.94,53.01,70350.66767994789,53.02,53.06,52.94,53.01,70350.6677
2007-08-10 14:20:00,53.01,53.06,52.82,52.91,52871.56660514602,53.01,53.06,52.82,52.91,52871.5666
2007-08-10 14:25:00,52.9,52.92,52.61,52.68,29964.173271088915,52.9,52.92,52.61,52.68,29964.1733
2007-08-10 14:30:00,52.66,52.71,52.59,52.68,30507.00249701444,52.66,52.71,52.59,52.68,30507.0025
2007-08-10 14:35:00,52.68,52.69,52.57,52.66,42774.94300293128,52.68,52.69,52.57,52.66,42774.943
2007-08-10 14:40:00,52.65,52.84,52.63,52.69,23558.788405167736,52.65,52.84,52.63,52.69,23558.7884
2007-08-10 14:45:00,52.71,52.83,52.67,52.74,41255.02117033981,52.71,52.83,52.67,52.74,41255.0212
2007-08-10 14:50:00,52.73,52.83,52.6,52.61,94126.58777548584,52.73,52.83,52.6,52.61,94126.5878
2007-08-10 14:55:00,52.59,52.83,52.55,52.83,86309.8469221583,52.59,52.83,52.55,52.83,86309.8469
2007-08-10 15:00:00,52.83,52.89,52.82,52.84,39300.83595700793,52.83,52.89,52.82,52.84,39300.836
2007-08-10 15:05:00,52.84,53.08,52.84,53.07,60471.17576810336,52.84,53.08,52.84,53.07,60471.1758
2007-08-10 15:10:00,53.08,53.22,53.01,53.19,53848.659211811966,53.08,53.22,53.01,53.19,53848.6592
2007-08-10 15:15:00,53.2,53.2,52.87,52.9,42557.81131256107,53.2,53.2,52.87,52.9,42557.8113
2007-08-10 15:20:00,52.82,53.07,52.82,53.02,32895.45109108675,52.82,53.07,52.82,53.02,32895.4511
2007-08-10 15:25:00,53.05,53.21,52.98,53.02,55151.449354033226,53.05,53.21,52.98,53.02,55151.4494
2007-08-10 15:30:00,53.02,53.11,52.74,53.02,38540.87504071219,53.02,53.11,52.74,53.02,38540.875
2007-08-10 15:35:00,53.01,53.21,52.94,53.2,111714.2546954728,53.01,53.21,52.94,53.2,111714.2547
2007-08-10 15:40:00,53.19,53.29,52.93,52.93,111279.99131473238,53.19,53.29,52.93,52.93,111279.9913
2007-08-10 15:45:00,52.94,53.15,52.83,53.08,39192.27011182282,52.94,53.15,52.83,53.08,39192.2701
2007-08-10 15:50:00,53.1,53.25,53.09,53.23,65030.94126587776,53.1,53.25,53.09,53.23,65030.9413
2007-08-10 15:55:00,53.24,53.3,53.14,53.28,101509.06524807296,53.24,53.3,53.14,53.28,101509.0652
2007-08-13 09:30:00,52.79,53.39,52.59,53.23,103680.38215177506,52.79,53.39,52.59,53.23,103680.3822
2007-08-13 09:35:00,53.23,53.41,53.2,53.36,46140.484203669526,53.23,53.41,53.2,53.36,46140.4842
2007-08-13 09:40:00,53.36,53.36,53.33,53.35,82944.30572142004,53.36,53.36,53.33,53.35,82944.3057
2007-08-13 09:45:00,53.34,53.39,53.34,53.38,29638.4757355336,53.34,53.39,53.34,53.38,29638.4757
2007-08-13 09:50:00,53.38,53.51,53.37,53.51,52763.00075996092,53.38,53.51,53.37,53.51,52763.0008
2007-08-13 09:55:00,53.52,53.71,53.43,53.46,73064.81380957551,53.52,53.71,53.43,53.46,73064.8138
2007-08-13 10:00:00,53.46,53.53,53.43,53.52,42232.11377700576,53.46,53.53,53.43,53.52,42232.1138
2007-08-13 10:05:00,53.52,53.61,53.51,53.55,65899.4680273586,53.52,53.61,53.51,53.55,65899.468
2007-08-13 10:10:00,53.56,53.56,53.42,53.47,46466.18173922484,53.56,53.56,53.42,53.47,46466.1817
2007-08-13 10:15:00,53.48,53.56,53.44,53.56,35175.333839973944,53.48,53.56,53.44,53.56,35175.3338
2007-08-13 10:20:00,53.56,53.79,53.55,53.73,44946.25990663337,53.56,53.79,53.55,53.73,44946.2599
2007-08-13 10:25:00,53.73,53.88,53.73,53.76,47334.70850070568,53.73,53.88,53.73,53.76,47334.7085
2007-08-13 10:30:00,53.78,53.79,53.65,53.74,94777.98284659648,53.78,53.79,53.65,53.74,94777.9828
2007-08-13 10:35:00,53.75,53.88,53.67,53.86,62425.360981435246,53.75,53.88,53.67,53.86,62425.361
2007-08-13 10:40:00,53.87,54.05,53.86,53.92,120942.35153620673,53.87,54.05,53.86,53.92,120942.3515
2007-08-13 10:45:00,53.95,53.95,53.81,53.88,107805.88426880904,53.95,53.95,53.81,53.88,107805.8843
2007-08-13 10:50:00,53.88,53.88,53.76,53.8,39409.40180219303,53.88,53.88,53.76,53.8,39409.4018
2007-08-13 10:55:00,53.79,53.82,53.74,53.82,52003.03984366518,53.79,53.82,53.74,53.82,52003.0398
2007-08-13 11:00:00,53.84,53.87,53.73,53.73,26924.329605905983,53.84,53.87,53.73,53.73,26924.3296
2007-08-13 11:05:00,53.74,53.76,53.64,53.74,31809.792639235697,53.74,53.76,53.64,53.74,31809.7926
2007-08-13 11:10:00,53.75,53.88,53.73,53.88,50483.11801107372,53.75,53.88,53.73,53.88,50483.118
2007-08-13 11:15:00,53.88,53.88,53.72,53.74,51134.51308218435,53.88,53.88,53.72,53.74,51134.5131
2007-08-13 11:20:00,53.74,53.87,53.74,53.84,37455.21658886115,53.74,53.87,53.74,53.84,37455.2166
2007-08-13 11:25:00,53.84,53.84,53.7,53.82,31484.09510368038,53.84,53.84,53.7,53.82,31484.0951
2007-08-13 11:30:00,53.85,53.88,53.8,53.86,71110.62859624362,53.85,53.88,53.8,53.86,71110.6286
2007-08-13 11:35:00,53.86,53.91,53.85,53.88,69482.14091846705,53.86,53.91,53.85,53.88,69482.1409
2007-08-13 11:40:00,53.88,53.88,53.8,53.81,34632.50461404842,53.88,53.88,53.8,53.81,34632.5046
2007-08-13 11:45:00,53.81,53.88,53.8,53.86,37889.47996960156,53.81,53.88,53.8,53.86,37889.48
2007-08-13 11:50:00,53.86,53.87,53.76,53.81,26490.066225165563,53.86,53.87,53.76,53.81,26490.0662
2007-08-13 11:55:00,53.8,53.83,53.75,53.81,32569.75355553143,53.8,53.83,53.75,53.81,32569.7536
2007-08-13 12:00:00,53.81,53.84,53.78,53.83,22473.12995331669,53.81,53.84,53.78,53.83,22473.13
2007-08-13 12:05:00,53.83,53.87,53.77,53.87,35718.16306589947,53.83,53.87,53.77,53.87,35718.1631
2007-08-13 12:10:00,53.88,53.88,53.7,53.71,36369.5581370101,53.88,53.88,53.7,53.71,36369.5581
2007-08-13 12:15:00,53.7,53.79,53.7,53.72,55368.58104440344,53.7,53.79,53.7,53.72,55368.581
2007-08-13 12:20:00,53.73,53.74,53.53,53.65,27901.422212571924,53.73,53.74,53.53,53.65,27901.4222
2007-08-13 12:25:00,53.66,53.81,53.65,53.8,23124.52502442732,53.66,53.81,53.65,53.8,23124.525
2007-08-13 12:30:00,53.8,53.88,53.8,53.88,33546.84616219738,53.8,53.88,53.8,53.88,33546.8462
2007-08-13 12:35:00,53.88,53.88,53.85,53.88,18890.45706220823,53.88,53.88,53.85,53.88,18890.4571
2007-08-13 12:40:00,53.88,53.88,53.82,53.88,18673.325371838026,53.88,53.88,53.82,53.88,18673.3254
2007-08-13 12:45:00,53.88,53.88,53.81,53.87,27032.895451091088,53.88,53.88,53.81,53.87,27032.8955
2007-08-13 12:50:00,53.88,53.89,53.88,53.88,36478.1239821952,53.88,53.89,53.88,53.88,36478.124
2007-08-13 12:55:00,53.88,53.96,53.86,53.86,47334.70850070568,53.88,53.96,53.86,53.86,47334.7085
2007-08-13 13:00:00,53.85,53.91,53.82,53.88,24535.88101183368,53.85,53.91,53.82,53.88,24535.881
2007-08-13 13:05:00,53.88,53.89,53.86,53.88,26924.329605905983,53.88,53.89,53.86,53.88,26924.3296
2007-08-13 13:10:00,53.88,53.88,53.8,53.85,16610.57431332103,53.88,53.88,53.8,53.85,16610.5743
2007-08-13 13:15:00,53.84,53.88,53.78,53.8,30507.00249701444,53.84,53.88,53.78,53.8,30507.0025
2007-08-13 13:20:00,53.79,53.88,53.78,53.85,53305.82998588644,53.79,53.88,53.78,53.85,53305.83
2007-08-13 13:25:00,53.86,53.88,53.79,53.81,36369.5581370101,53.86,53.88,53.79,53.81,36369.5581
2007-08-13 13:30:00,53.81,53.89,53.73,53.88,32895.45109108675,53.81,53.89,53.73,53.88,32895.4511
2007-08-13 13:35:00,53.88,53.88,53.85,53.86,11833.67712517642,53.88,53.88,53.85,53.86,11833.6771
2007-08-13 13:40:00,53.86,53.87,53.68,53.76,17479.101074801867,53.86,53.87,53.68,53.76,17479.1011
2007-08-13 13:45:00,53.77,53.85,53.76,53.84,16176.31093258061,53.77,53.85,53.76,53.84,16176.3109
2007-08-13 13:50:00,53.83,53.88,53.8,53.87,25078.7102377592,53.83,53.88,53.8,53.87,25078.7102
2007-08-13 13:55:00,53.88,53.88,53.86,53.88,50917.38139181414,53.88,53.88,53.86,53.88,50917.3814
2007-08-13 14:00:00,53.88,53.88,53.79,53.88,56997.06872218,53.88,53.88,53.79,53.88,56997.0687
2007-08-13 14:05:00,53.88,53.88,53.86,53.88,47986.10357181631,53.88,53.88,53.86,53.88,47986.1036
2007-08-13 14:10:00,53.88,53.88,53.88,53.88,18456.19368146781,53.88,53.88,53.88,53.88,18456.1937
2007-08-13 14:15:00,53.88,53.88,53.87,53.88,55694.27857995874,53.88,53.88,53.87,53.88,55694.2786
2007-08-13 14:20:00,53.88,54.11,53.88,54.06,77516.0134621648,53.88,54.11,53.88,54.06,77516.0135
2007-08-13 14:25:00,54.07,54.09,53.96,54.05,37346.65074367605,54.07,54.09,53.96,54.05,37346.6507
2007-08-13 14:30:00,54.05,54.05,53.85,53.86,31158.39756812507,54.05,54.05,53.85,53.86,31158.3976
2007-08-13 14:35:00,53.86,53.99,53.86,53.98,24644.446857018786,53.86,53.99,53.86,53.98,24644.4469
2007-08-13 14:40:00,53.98,54.05,53.97,54.0,20193.24720442949,53.98,54.05,53.97,54.0,20193.2472
2007-08-13 14:45:00,54.0,54.09,53.99,54.04,21170.33981109543,54.0,54.09,53.99,54.04,21170.3398
2007-08-13 14:50:00,54.04,54.08,54.0,54.02,27467.158831831508,54.04,54.08,54.0,54.02,27467.1588
2007-08-13 14:55:00,54.02,54.07,54.01,54.04,87721.20290956466,54.02,54.07,54.01,54.04,87721.2029
2007-08-13 15:00:00,54.05,54.08,54.04,54.05,71544.89197698404,54.05,54.08,54.04,54.05,71544.892
2007-08-13 15:05:00,54.05,54.14,54.04,54.14,32352.62186516122,54.05,54.14,54.04,54.14,32352.6219
2007-08-13 15:10:00,54.14,54.14,54.08,54.09,66442.29725328412,54.14,54.14,54.08,54.09,66442.2973
2007-08-13 15:15:00,54.09,54.13,54.08,54.1,74910.4331777223,54.09,54.13,54.08,54.1,74910.4332
2007-08-13 15:20:00,54.11,54.11,53.98,54.02,94235.15362067094,54.11,54.11,53.98,54.02,94235.1536
2007-08-13 15:25:00,54.01,54.1,53.99,54.09,73064.81380957551,54.01,54.1,53.99,54.09,73064.8138
2007-08-13 15:30:00,54.07,54.11,54.05,54.09,62099.66344587993,54.07,54.11,54.05,54.09,62099.6634
2007-08-13 15:35:00,54.09,54.3,54.09,54.29,83704.26663771577,54.09,54.3,54.09,54.29,83704.2666
2007-08-13 15:40:00,54.27,54.36,54.15,54.25,105960.26490066224,54.27,54.36,54.15,54.25,105960.2649
2007-08-13 15:45:00,54.27,54.27,54.05,54.13,67745.08739550538,54.27,54.27,54.05,54.13,67745.0874
2007-08-13 15:50:00,54.11,54.23,54.11,54.22,78167.40853327543,54.11,54.23,54.11,54.22,78167.4085
2007-08-13 15:55:00,54.23,54.28,53.99,54.25,106937.3575073282,54.23,54.28,53.99,54.25,106937.3575
2007-08-14 09:30:00,54.16,54.38,53.6,53.66,49288.89371403757,54.16,54.38,53.6,53.66,49288.8937
2007-08-14 09:35:00,53.68,54.1,53.65,54.1,29638.4757355336,53.68,54.1,53.65,54.1,29638.4757
2007-08-14 09:40:00,54.11,54.36,54.11,54.2,43209.2063836717,54.11,54.36,54.11,54.2,43209.2064
2007-08-14 09:45:00,54.23,54.27,53.99,54.07,37563.782434046254,54.23,54.27,53.99,54.07,37563.7824
2007-08-14 09:50:00,54.11,54.14,54.04,54.12,26815.76376072088,54.11,54.14,54.04,54.12,26815.7638
2007-08-14 09:55:00,54.13,54.3,53.98,53.99,176853.76180653568,54.13,54.3,53.98,53.99,176853.7618
2007-08-14 10:00:00,53.99,54.17,53.97,54.06,25295.84192812941,53.99,54.17,53.97,54.06,25295.8419
2007-08-14 10:05:00,54.11,54.11,53.98,54.09,27141.4612962762,54.11,54.11,53.98,54.09,27141.4613
2007-08-14 10:10:00,54.08,54.19,53.87,53.9,32244.05601997612,54.08,54.19,53.87,53.9,32244.056
2007-08-14 10:15:00,53.93,54.05,53.88,53.96,27467.158831831508,53.93,54.05,53.88,53.96,27467.1588
2007-08-14 10:20:00,53.96,53.96,53.75,53.83,24535.88101183368,53.96,53.96,53.75,53.83,24535.881
2007-08-14 10:25:00,53.84,53.94,53.71,53.93,21713.169037020954,53.84,53.94,53.71,53.93,21713.169
2007-08-14 10:30:00,53.93,54.05,53.88,53.99,27250.02714146129,53.93,54.05,53.88,53.99,27250.0271
2007-08-14 10:35:00,53.97,54.05,53.95,54.04,16176.31093258061,53.97,54.05,53.95,54.04,16176.3109
2007-08-14 10:40:00,54.05,54.05,54.0,54.02,14547.82325480404,54.05,54.05,54.0,54.02,14547.8233
2007-08-14 10:45:00,54.02,54.06,54.02,54.05,26164.368689610248,54.02,54.06,54.02,54.05,26164.3687
2007-08-14 10:50:00,54.05,54.05,53.89,53.96,40277.92856367387,54.05,54.05,53.89,53.96,40277.9286
2007-08-14 10:55:00,53.96,54.05,53.95,54.01,22581.69579850179,53.96,54.05,53.95,54.01,22581.6958
2007-08-14 11:00:00,54.01,54.01,53.83,53.94,52545.86906959071,54.01,54.01,53.83,53.94,52545.8691
2007-08-14 11:05:00,53.94,53.98,53.91,53.97,40712.19194441429,53.94,53.98,53.91,53.97,40712.1919
2007-08-14 11:10:00,53.96,53.98,53.94,53.94,30507.00249701444,53.96,53.98,53.94,53.94,30507.0025
2007-08-14 11:15:00,53.94,54.01,53.91,54.0,45597.654977744,53.94,54.01,53.91,54.0,45597.655
2007-08-14 11:20:00,53.99,54.08,53.99,54.05,28878.51481923787,53.99,54.08,53.99,54.05,28878.5148
2007-08-14 11:25:00,54.05,54.05,53.92,54.02,30072.73911627402,54.05,54.05,53.92,54.02,30072.7391
2007-08-14 11:30:00,54.02,54.16,54.01,54.16,43100.640538486594,54.02,54.16,54.01,54.16,43100.6405
2007-08-14 11:35:00,54.16,54.18,54.14,54.16,29421.344045163394,54.16,54.18,54.14,54.16,29421.344
2007-08-14 11:40:00,54.16,54.27,54.15,54.23,114319.83497991532,54.16,54.27,54.15,54.23,114319.835
2007-08-14 11:45:00,54.25,54.3,54.24,54.27,52220.17153403539,54.25,54.3,54.24,54.27,52220.1715
2007-08-14 11:50:00,54.28,54.31,54.18,54.21,28335.685593312344,54.28,54.31,54.18,54.21,28335.6856
2007-08-14 11:55:00,54.21,54.25,54.18,54.2,48311.801107371626,54.21,54.25,54.18,54.2,48311.8011
2007-08-14 12:00:00,54.19,54.22,54.11,54.11,65139.50711106286,54.19,54.22,54.11,54.11,65139.5071
2007-08-14 12:05:00,54.11,54.19,54.11,54.14,27901.422212571924,54.11,54.19,54.11,54.14,27901.4222
2007-08-14 12:10:00,54.14,54.17,54.12,54.16,28769.948974052764,54.14,54.17,54.12,54.16,28769.949
2007-08-14 12:15:00,54.16,54.21,54.16,54.21,24101.61763109326,54.16,54.21,54.16,54.21,24101.6176
2007-08-14 12:20:00,54.21,54.22,54.17,54.17,37780.91412441646,54.21,54.22,54.17,54.17,37780.9141
2007-08-14 12:25:00,54.16,54.17,53.91,53.95,28987.08066442297,54.16,54.17,53.91,53.95,28987.0807
2007-08-14 12:30:00,53.97,54.08,53.91,53.94,13245.033112582782,53.97,54.08,53.91,53.94,13245.0331
2007-08-14 12:35:00,53.94,53.99,53.94,53.97,13462.164802952992,53.94,53.99,53.94,53.97,13462.1648
2007-08-14 12:40:00,53.96,54.03,53.89,53.98,24861.578547388992,53.96,54.03,53.89,53.98,24861.5785
2007-08-14 12:45:00,54.01,54.07,53.98,54.04,36912.38736293562,54.01,54.07,53.98,54.04,36912.3874
2007-08-14 12:50:00,54.0,54.02,53.98,53.99,18130.496145912497,54.0,54.02,53.98,53.99,18130.4961
2007-08-14 12:55:00,53.99,54.05,53.97,54.0,18239.0619910976,53.99,54.05,53.97,54.0,18239.062
2007-08-14 13:00:00,54.01,54.01,53.89,53.91,18456.19368146781,54.01,54.01,53.89,53.91,18456.1937
2007-08-14 13:05:00,53.91,53.98,53.91,53.95,28769.948974052764,53.91,53.98,53.91,53.95,28769.949
2007-08-14 13:10:00,53.95,53.95,53.88,53.92,20301.8130496146,53.95,53.95,53.88,53.92,20301.813
2007-08-14 13:15:00,53.92,53.93,53.88,53.92,42232.11377700576,53.92,53.93,53.88,53.92,42232.1138
2007-08-14 13:20:00,53.91,53.92,53.84,53.91,25295.84192812941,53.91,53.92,53.84,53.91,25295.8419
2007-08-14 13:25:00,53.92,53.98,53.9,53.96,14873.520790359353,53.92,53.98,53.9,53.96,14873.5208
2007-08-14 13:30:00,53.96,54.04,53.96,54.03,30398.43665182933,53.96,54.04,53.96,54.03,30398.4367
2007-08-14 13:35:00,54.03,54.09,53.99,54.07,32461.187710346327,54.03,54.09,53.99,54.07,32461.1877
2007-08-14 13:40:00,54.05,54.05,53.98,54.02,12810.769731842363,54.05,54.05,53.98,54.02,12810.7697
2007-08-14 13:45:00,54.01,54.07,53.93,53.99,30724.13418738465,54.01,54.07,53.93,53.99,30724.1342
2007-08-14 13:50:00,53.99,54.03,53.94,53.97,19433.28628813376,53.99,54.03,53.94,53.97,19433.2863
2007-08-14 13:55:00,53.97,53.98,53.9,53.95,28227.11974812724,53.97,53.98,53.9,53.95,28227.1197
2007-08-14 14:00:00,53.95,53.95,53.82,53.88,43969.16729996744,53.95,53.95,53.82,53.88,43969.1673
2007-08-14 14:05:00,53.88,53.89,53.85,53.88,39843.66518293345,53.88,53.89,53.85,53.88,39843.6652
2007-08-14 14:10:00,53.88,54.02,53.86,54.02,49723.157094777984,53.88,54.02,53.86,54.02,49723.1571
2007-08-14 14:15:00,54.02,54.04,53.93,53.97,39517.96764737814,54.02,54.04,53.93,53.97,39517.9676
2007-08-14 14:20:00,53.96,54.03,53.96,54.0,30181.304961459125,53.96,54.03,53.96,54.0,30181.305
2007-08-14 14:25:00,54.0,54.03,53.95,53.95,24535.88101183368,54.0,54.03,53.95,53.95,24535.881
2007-08-14 14:30:00,53.95,54.01,53.9,53.98,42340.67962219086,53.95,54.01,53.9,53.98,42340.6796
2007-08-14 14:35:00,53.98,54.11,53.98,54.07,50374.55216588861,53.98,54.11,53.98,54.07,50374.5522
2007-08-14 14:40:00,54.06,54.07,54.0,54.03,31592.660948865487,54.06,54.07,54.0,54.03,31592.6609
2007-08-14 14:45:00,54.02,54.08,54.01,54.07,52545.86906959071,54.02,54.08,54.01,54.07,52545.8691
2007-08-14 14:50:00,54.06,54.07,54.03,54.06,32786.88524590164,54.06,54.07,54.03,54.06,32786.8852
2007-08-14 14:55:00,54.07,54.21,54.04,54.17,64922.37542069265,54.07,54.21,54.04,54.17,64922.3754
2007-08-14 15:00:00,54.18,54.33,54.18,54.31,66442.29725328412,54.18,54.33,54.18,54.31,66442.2973
2007-08-14 15:05:00,54.31,55.17,54.3,55.16,534469.6558462707,54.31,55.17,54.3,55.16,534469.6558
2007-08-14 15:10:00,55.17,55.22,54.58,54.72,253284.11681684945,55.17,55.22,54.58,54.72,253284.1168
2007-08-14 15:15:00,54.71,54.78,54.66,54.69,74693.30148735209,54.71,54.78,54.66,54.69,74693.3015
2007-08-14 15:20:00,54.68,54.81,54.68,54.7,112365.64976658345,54.68,54.81,54.68,54.7,112365.6498
2007-08-14 15:25:00,54.7,54.76,54.68,54.69,53414.395831071546,54.7,54.76,54.68,54.69,53414.3958
2007-08-14 15:30:00,54.69,54.7,54.59,54.59,103571.81630658996,54.69,54.7,54.59,54.59,103571.8163
2007-08-14 15:35:00,54.59,54.69,54.57,54.64,47009.010965150366,54.59,54.69,54.57,54.64,47009.011
2007-08-14 15:40:00,54.64,54.87,54.64,54.76,53740.09336662686,54.64,54.87,54.64,54.76,53740.0934
2007-08-14 15:45:00,54.75,54.81,54.71,54.78,71544.89197698404,54.75,54.81,54.71,54.78,71544.892
2007-08-14 15:50:00,54.77,54.94,54.58,54.58,105200.30398436652,54.77,54.94,54.58,54.58,105200.304
2007-08-14 15:55:00,54.6,55.01,54.58,54.77,129844.7508413853,54.6,55.01,54.58,54.77,129844.7508
2007-08-15 09:30:00,54.67,55.15,54.65,54.99,122787.9709043535,54.67,55.15,54.65,54.99,122787.9709
2007-08-15 09:35:00,55.04,55.1,54.78,55.05,98794.91911844534,55.04,55.1,54.78,55.05,98794.9191
2007-08-15 09:40:00,55.06,55.2,54.91,54.95,111062.8596243622,55.06,55.2,54.91,54.95,111062.8596
2007-08-15 09:45:00,54.95,55.27,54.93,55.16,124742.1561176854,54.95,55.27,54.93,55.16,124742.1561
2007-08-15 09:50:00,55.16,55.27,55.04,55.07,107480.18673325372,55.16,55.27,55.04,55.07,107480.1867
2007-08-15 09:55:00,55.06,55.13,54.86,54.97,53631.52752144176,55.06,55.13,54.86,54.97,53631.5275
2007-08-15 10:00:00,54.95,54.95,54.54,54.58,77950.27684290522,54.95,54.95,54.54,54.58,77950.2768
2007-08-15 10:05:00,54.59,54.95,54.52,54.94,43209.2063836717,54.59,54.95,54.52,54.94,43209.2064
2007-08-15 10:10:00,54.95,55.27,54.92,55.26,78710.23775920096,54.95,55.27,54.92,55.26,78710.2378
2007-08-15 10:15:00,55.22,55.24,55.13,55.16,81315.81804364348,55.22,55.24,55.13,55.16,81315.818
2007-08-15 10:20:00,55.16,55.26,55.06,55.16,60688.307458473566,55.16,55.26,55.06,55.16,60688.3075
2007-08-15 10:25:00,55.17,55.4,55.16,55.4,131256.10682879167,55.17,55.4,55.16,55.4,131256.1068
2007-08-15 10:30:00,55.4,55.42,55.03,55.1,90109.65150363695,55.4,55.42,55.03,55.1,90109.6515
2007-08-15 10:35:00,55.11,55.16,54.86,54.93,42666.377157746174,55.11,55.16,54.86,54.93,42666.3772
2007-08-15 10:40:00,54.91,54.97,54.71,54.72,53957.22505699707,54.91,54.97,54.71,54.72,53957.2251
2007-08-15 10:45:00,54.74,54.94,54.58,54.94,62968.19020736076,54.74,54.94,54.58,54.94,62968.1902
2007-08-15 10:50:00,54.95,55.01,54.85,54.96,16827.70600369124,54.95,55.01,54.85,54.96,16827.706
2007-08-15 10:55:00,54.98,54.99,54.81,54.97,16502.008468135926,54.98,54.99,54.81,54.97,16502.0085
2007-08-15 11:00:00,54.99,55.16,54.99,55.09,12702.203886657258,54.99,55.16,54.99,55.09,12702.2039
2007-08-15 11:05:00,55.11,55.15,55.03,55.04,16502.008468135926,55.11,55.15,55.03,55.04,16502.0085
2007-08-15 11:10:00,55.04,55.22,55.04,55.2,17479.101074801867,55.04,55.22,55.04,55.2,17479.1011
2007-08-15 11:15:00,55.18,55.25,55.15,55.16,8359.570079253068,55.18,55.25,55.15,55.16,8359.5701
2007-08-15 11:20:00,55.16,55.23,55.15,55.21,13245.033112582782,55.16,55.23,55.15,55.21,13245.0331
2007-08-15 11:25:00,55.24,55.45,55.2,55.43,38106.61165997177,55.24,55.45,55.2,55.43,38106.6117
2007-08-15 11:30:00,55.41,55.45,55.34,55.35,29855.60742590381,55.41,55.45,55.34,55.35,29855.6074
2007-08-15 11:35:00,55.35,55.35,55.16,55.16,29095.64650960808,55.35,55.35,55.16,55.16,29095.6465
2007-08-15 11:40:00,55.17,55.21,55.09,55.15,21278.90565628053,55.17,55.21,55.09,55.15,21278.9057
2007-08-15 11:45:00,55.16,55.21,54.92,54.96,37672.34827923135,55.16,55.21,54.92,54.96,37672.3483
2007-08-15 11:50:00,54.97,55.12,54.97,55.07,30615.568342199545,54.97,55.12,54.97,55.07,30615.5683
2007-08-15 11:55:00,55.08,55.13,55.02,55.04,15090.652480729565,55.08,55.13,55.02,55.04,15090.6525
2007-08-15 12:00:00,55.03,55.15,54.96,55.12,22907.393334057106,55.03,55.15,54.96,55.12,22907.3933
2007-08-15 12:05:00,55.15,55.27,55.13,55.24,22473.12995331669,55.15,55.27,55.13,55.24,22473.13
2007-08-15 12:10:00,55.25,55.27,55.1,55.13,23884.48594072305,55.25,55.27,55.1,55.13,23884.4859
2007-08-15 12:15:00,55.13,55.27,55.12,55.13,40060.79687330366,55.13,55.27,55.12,55.13,40060.7969
2007-08-15 12:20:00,55.12,55.15,55.06,55.07,21278.90565628053,55.12,55.15,55.06,55.07,21278.9057
2007-08-15 12:25:00,55.08,55.11,55.04,55.04,7165.345782216915,55.08,55.11,55.04,55.04,7165.3458
2007-08-15 12:30:00,55.03,55.03,54.91,54.97,18999.022907393333,55.03,55.03,54.91,54.97,18999.0229
2007-08-15 12:35:00,54.96,55.02,54.86,54.94,40712.19194441429,54.96,55.02,54.86,54.94,40712.1919
2007-08-15 12:40:00,54.94,54.95,54.86,54.94,15090.652480729565,54.94,54.95,54.86,54.94,15090.6525
2007-08-15 12:45:00,54.95,55.12,54.95,55.06,18890.45706220823,54.95,55.12,54.95,55.06,18890.4571
2007-08-15 12:50:00,55.06,55.09,54.93,54.98,17587.666919986972,55.06,55.09,54.93,54.98,17587.6669
2007-08-15 12:55:00,54.98,55.11,54.98,55.1,16393.44262295082,54.98,55.11,54.98,55.1,16393.4426
2007-08-15 13:00:00,55.1,55.1,55.01,55.06,17913.364455542287,55.1,55.1,55.01,55.06,17913.3645
2007-08-15 13:05:00,55.05,55.09,55.0,55.02,14004.994028878516,55.05,55.09,55.0,55.02,14004.994
2007-08-15 13:10:00,55.02,55.03,54.96,54.96,29421.344045163394,55.02,55.03,54.96,54.96,29421.344
2007-08-15 13:15:00,54.96,55.1,54.95,55.06,59494.08316143741,54.96,55.1,54.95,55.06,59494.0832
2007-08-15 13:20:00,55.06,55.15,54.98,55.07,32135.49017479101,55.06,55.15,54.98,55.07,32135.4902
2007-08-15 13:25:00,55.08,55.09,55.02,55.02,22690.261643686896,55.08,55.09,55.02,55.02,22690.2616
2007-08-15 13:30:00,55.02,55.2,55.02,55.16,60688.307458473566,55.02,55.2,55.02,55.16,60688.3075
2007-08-15 13:35:00,55.17,55.19,55.06,55.07,33329.71447182717,55.17,55.19,55.06,55.07,33329.7145
2007-08-15 13:40:00,55.1,55.16,55.07,55.08,56237.10780588427,55.1,55.16,55.07,55.08,56237.1078
2007-08-15 13:45:00,55.08,55.12,55.01,55.07,29529.9098903485,55.08,55.12,55.01,55.07,29529.9099
2007-08-15 13:50:00,55.05,55.18,55.05,55.17,18564.75952665292,55.05,55.18,55.05,55.17,18564.7595
2007-08-15 13:55:00,55.17,55.17,55.01,55.07,25730.10530886983,55.17,55.17,55.01,55.07,25730.1053
2007-08-15 14:00:00,55.08,55.2,55.01,55.2,16502.008468135926,55.08,55.2,55.01,55.2,16502.0085
2007-08-15 14:05:00,55.19,55.21,55.08,55.13,40603.62609922919,55.19,55.21,55.08,55.13,40603.6261
2007-08-15 14:10:00,55.13,55.14,55.07,55.11,27358.592986646403,55.13,55.14,55.07,55.11,27358.593
2007-08-15 14:15:00,55.09,55.14,54.99,55.08,52980.132450331126,55.09,55.14,54.99,55.08,52980.1325
2007-08-15 14:20:00,55.08,55.17,55.07,55.07,23993.05178590816,55.08,55.17,55.07,55.07,23993.0518
2007-08-15 14:25:00,55.07,55.2,55.06,55.18,18781.891217023127,55.07,55.2,55.06,55.18,18781.8912
2007-08-15 14:30:00,55.18,55.2,55.05,55.06,21278.90565628053,55.18,55.2,55.05,55.06,21278.9057
2007-08-15 14:35:00,55.06,55.06,54.89,54.99,52763.00075996092,55.06,55.06,54.89,54.99,52763.0008
2007-08-15 14:40:00,54.99,55.03,54.97,54.99,21930.300727391164,54.99,55.03,54.97,54.99,21930.3007
2007-08-15 14:45:00,55.01,55.02,54.77,54.77,39083.70426663772,55.01,55.02,54.77,54.77,39083.7043
2007-08-15 14:50:00,54.77,55.09,54.7,55.06,33655.41200738248,54.77,55.09,54.7,55.06,33655.412
2007-08-15 14:55:00,55.05,55.21,54.86,54.87,46140.484203669526,55.05,55.21,54.86,54.87,46140.4842
2007-08-15 15:00:00,54.88,55.04,54.88,54.95,46140.484203669526,54.88,55.04,54.88,54.95,46140.4842
2007-08-15 15:05:00,54.95,54.97,54.75,54.79,49940.288785148194,54.95,54.97,54.75,54.79,49940.2888
2007-08-15 15:10:00,54.78,54.8,54.65,54.65,44403.430680707854,54.78,54.8,54.65,54.65,44403.4307
2007-08-15 15:15:00,54.65,54.68,54.51,54.64,49397.45955922267,54.65,54.68,54.51,54.64,49397.4596
2007-08-15 15:20:00,54.63,54.69,54.55,54.55,48854.63033329714,54.63,54.69,54.55,54.55,48854.6303
2007-08-15 15:25:00,54.56,54.63,54.5,54.51,33763.97785256759,54.56,54.63,54.5,54.51,33763.9779
2007-08-15 15:30:00,54.52,54.62,54.46,54.46,63185.32189773097,54.52,54.62,54.46,54.46,63185.3219
2007-08-15 15:35:00,54.48,54.56,54.4,54.46,52437.3032244056,54.48,54.56,54.4,54.46,52437.3032
2007-08-15 15:40:00,54.47,54.54,54.4,54.47,55585.71273477364,54.47,54.54,54.4,54.47,55585.7127
2007-08-15 15:45:00,54.46,54.48,54.24,54.27,71653.45782216915,54.46,54.48,54.24,54.27,71653.4578
2007-08-15 15:50:00,54.25,54.25,54.04,54.04,106503.09412658778,54.25,54.25,54.04,54.04,106503.0941
2007-08-15 15:55:00,54.04,54.04,53.78,53.88,147649.5494517425,54.04,54.04,53.78,53.88,147649.5495
2007-08-16 09:30:00,53.63,53.84,53.62,53.83,137010.0966236022,53.63,53.84,53.62,53.83,137010.0966
2007-08-16 09:35:00,53.83,54.3,53.81,54.12,84138.5300184562,53.83,54.3,53.81,54.12,84138.53
2007-08-16 09:40:00,54.13,54.49,54.12,54.49,75887.52578438823,54.13,54.49,54.12,54.49,75887.5258
2007-08-16 09:45:00,54.52,54.86,54.09,54.2,117359.67864509826,54.52,54.86,54.09,54.2,117359.6786
2007-08-16 09:50:00,54.2,54.48,54.08,54.35,99012.05080881556,54.2,54.48,54.08,54.35,99012.0508
2007-08-16 09:55:00,54.34,54.35,54.11,54.11,55260.01519921833,54.34,54.35,54.11,54.11,55260.0152
2007-08-16 10:00:00,54.11,54.13,53.81,53.81,76430.35501031375,54.11,54.13,53.81,53.81,76430.355
2007-08-16 10:05:00,53.82,53.91,53.81,53.84,63076.75605254587,53.82,53.91,53.81,53.84,63076.7561
2007-08-16 10:10:00,53.84,53.88,53.8,53.85,35935.29475626968,53.84,53.88,53.8,53.85,35935.2948
2007-08-16 10:15:00,53.85,53.9,53.83,53.85,36912.38736293562,53.85,53.9,53.83,53.85,36912.3874
2007-08-16 10:20:00,53.84,54.01,53.81,53.88,70242.10183476278,53.84,54.01,53.81,53.88,70242.1018
2007-08-16 10:25:00,53.88,53.9,53.44,53.44,70567.7993703181,53.88,53.9,53.44,53.44,70567.7994
2007-08-16 10:30:00,53.44,53.68,53.25,53.65,65356.63880143307,53.44,53.68,53.25,53.65,65356.6388
2007-08-16 10:35:00,53.64,54.01,53.64,53.98,37780.91412441646,53.64,54.01,53.64,53.98,37780.9141
2007-08-16 10:40:00,53.99,53.99,53.88,53.96,42014.98208663554,53.99,53.99,53.88,53.96,42014.9821
2007-08-16 10:45:00,53.95,54.06,53.92,53.92,32678.319400716537,53.95,54.06,53.92,53.92,32678.3194
2007-08-16 10:50:00,53.93,54.14,53.89,53.97,40169.36271848877,53.93,54.14,53.89,53.97,40169.3627
2007-08-16 10:55:00,53.99,53.99,53.88,53.88,27467.158831831508,53.99,53.99,53.88,53.88,27467.1588
2007-08-16 11:00:00,53.88,53.94,53.86,53.92,55477.14688958854,53.88,53.94,53.86,53.92,55477.1469
2007-08-16 11:05:00,53.93,54.04,53.87,54.04,40495.06025404408,53.93,54.04,53.87,54.04,40495.0603
2007-08-16 11:10:00,54.05,54.34,54.01,54.24,52111.605688850286,54.05,54.34,54.01,54.24,52111.6057
2007-08-16 11:15:00,54.25,54.26,53.99,54.0,29529.9098903485,54.25,54.26,53.99,54.0,29529.9099
2007-08-16 11:20:00,53.99,54.09,53.98,54.04,29421.344045163394,53.99,54.09,53.98,54.04,29421.344
2007-08-16 11:25:00,54.05,54.11,54.03,54.07,18239.0619910976,54.05,54.11,54.03,54.07,18239.062
2007-08-16 11:30:00,54.07,54.08,53.76,53.79,69482.14091846705,54.07,54.08,53.76,53.79,69482.1409
2007-08-16 11:35:00,53.8,53.8,53.64,53.75,90543.91488437736,53.8,53.8,53.64,53.75,90543.9149
2007-08-16 11:40:00,53.74,53.79,53.65,53.69,45054.82575181848,53.74,53.79,53.65,53.69,45054.8258
2007-08-16 11:45:00,53.69,53.7,53.53,53.61,31158.39756812507,53.69,53.7,53.53,53.61,31158.3976
2007-08-16 11:50:00,53.61,53.93,53.61,53.92,43643.46976441212,53.61,53.93,53.61,53.92,43643.4698
2007-08-16 11:55:00,53.93,54.0,53.79,53.83,55477.14688958854,53.93,54.0,53.79,53.83,55477.1469
2007-08-16 12:00:00,53.83,53.83,53.43,53.73,57974.16132884595,53.83,53.83,53.43,53.73,57974.1613
2007-08-16 12:05:00,53.76,53.78,53.43,53.43,30941.26587775486,53.76,53.78,53.43,53.43,30941.2659
2007-08-16 12:10:00,53.46,53.75,53.44,53.59,62968.19020736076,53.46,53.75,53.44,53.59,62968.1902
2007-08-16 12:15:00,53.58,53.65,53.37,53.37,43643.46976441212,53.58,53.65,53.37,53.37,43643.4698
2007-08-16 12:20:00,53.38,53.42,53.06,53.11,69699.27260883726,53.38,53.42,53.06,53.11,69699.2726
2007-08-16 12:25:00,53.1,53.23,52.84,53.02,66442.29725328412,53.1,53.23,52.84,53.02,66442.2973
2007-08-16 12:30:00,53.05,53.31,53.05,53.3,26164.368689610248,53.05,53.31,53.05,53.3,26164.3687
2007-08-16 12:35:00,53.32,53.42,53.31,53.33,49288.89371403757,53.32,53.42,53.31,53.33,49288.8937
2007-08-16 12:40:00,53.34,53.42,53.13,53.23,58299.85886440126,53.34,53.42,53.13,53.23,58299.8589
2007-08-16 12:45:00,53.24,53.24,53.02,53.04,56779.93703180979,53.24,53.24,53.02,53.04,56779.937
2007-08-16 12:50:00,53.04,53.26,53.01,53.22,58625.55639995658,53.04,53.26,53.01,53.22,58625.5564
2007-08-16 12:55:00,53.22,53.32,52.99,53.04,56888.5028769949,53.22,53.32,52.99,53.04,56888.5029
2007-08-16 13:00:00,53.04,53.15,52.78,52.86,76213.22331994354,53.04,53.15,52.78,52.86,76213.2233
2007-08-16 13:05:00,52.83,53.07,52.83,53.07,47334.70850070568,52.83,53.07,52.83,53.07,47334.7085
2007-08-16 13:10:00,53.06,53.3,53.03,53.3,40060.79687330366,53.06,53.3,53.03,53.3,40060.7969
2007-08-16 13:15:00,53.3,53.48,53.29,53.41,72413.41873846488,53.3,53.48,53.29,53.41,72413.4187
2007-08-16 13:20:00,53.41,53.45,53.16,53.16,43317.7722288568,53.41,53.45,53.16,53.16,43317.7722
2007-08-16 13:25:00,53.18,53.3,53.16,53.29,22364.564108131584,53.18,53.3,53.16,53.29,22364.5641
2007-08-16 13:30:00,53.31,53.42,53.31,53.4,35718.16306589947,53.31,53.42,53.31,53.4,35718.1631
2007-08-16 13:35:00,53.4,53.42,53.36,53.37,50483.11801107372,53.4,53.42,53.36,53.37,50483.118
2007-08-16 13:40:00,53.38,53.45,53.32,53.32,31375.52925849528,53.38,53.45,53.32,53.32,31375.5293
2007-08-16 13:45:00,53.33,53.41,53.13,53.41,38975.13842145261,53.33,53.41,53.13,53.41,38975.1384
2007-08-16 13:50:00,53.41,53.49,53.39,53.43,67745.08739550538,53.41,53.49,53.39,53.43,67745.0874
2007-08-16 13:55:00,53.47,53.51,53.25,53.28,33546.84616219738,53.47,53.51,53.25,53.28,33546.8462
2007-08-16 14:00:00,53.28,53.36,53.13,53.29,38323.74335034198,53.28,53.36,53.13,53.29,38323.7434
2007-08-16 14:05:00,53.3,53.42,53.25,53.41,49831.72293996309,53.3,53.42,53.25,53.41,49831.7229
2007-08-16 14:10:00,53.39,53.47,53.23,53.47,43100.640538486594,53.39,53.47,53.23,53.47,43100.6405
2007-08-16 14:15:00,53.47,53.67,53.18,53.45,43860.60145478233,53.47,53.67,53.18,53.45,43860.6015
2007-08-16 14:20:00,53.45,53.45,53.08,53.12,47443.27434589079,53.45,53.45,53.08,53.12,47443.2743
2007-08-16 14:25:00,53.14,53.52,53.14,53.36,48746.06448811204,53.14,53.52,53.14,53.36,48746.0645
2007-08-16 14:30:00,53.34,53.34,53.05,53.28,33981.1095429378,53.34,53.34,53.05,53.28,33981.1095
2007-08-16 14:35:00,53.24,53.56,53.24,53.53,31158.39756812507,53.24,53.56,53.24,53.53,31158.3976
2007-08-16 14:40:00,53.52,53.57,53.24,53.26,39300.83595700793,53.52,53.57,53.24,53.26,39300.836
2007-08-16 14:45:00,53.27,53.44,53.16,53.25,33655.41200738248,53.27,53.44,53.16,53.25,33655.412
2007-08-16 14:50:00,53.25,53.56,53.2,53.53,29312.77819997829,53.25,53.56,53.2,53.53,29312.7782
2007-08-16 14:55:00,53.53,53.63,53.34,53.44,73933.34057105635,53.53,53.63,53.34,53.44,73933.3406
2007-08-16 15:00:00,53.44,53.59,53.21,53.28,68179.35077624579,53.44,53.59,53.21,53.28,68179.3508
2007-08-16 15:05:00,53.24,53.35,52.98,53.15,68722.18000217131,53.24,53.35,52.98,53.15,68722.18
2007-08-16 15:10:00,53.15,53.41,52.83,53.29,57974.16132884595,53.15,53.41,52.83,53.29,57974.1613
2007-08-16 15:15:00,53.29,53.55,53.24,53.49,61991.097600694826,53.29,53.55,53.24,53.49,61991.0976
2007-08-16 15:20:00,53.47,53.69,53.43,53.48,53957.22505699707,53.47,53.69,53.43,53.48,53957.2251
2007-08-16 15:25:00,53.52,53.68,53.41,53.62,36043.860601454784,53.52,53.68,53.41,53.62,36043.8606
2007-08-16 15:30:00,53.61,53.88,53.61,53.78,62642.492671805456,53.61,53.88,53.61,53.78,62642.4927
2007-08-16 15:35:00,53.79,53.99,53.76,53.76,85875.58354141787,53.79,53.99,53.76,53.76,85875.5835
2007-08-16 15:40:00,53.76,54.33,53.68,53.98,123873.62935620456,53.76,54.33,53.68,53.98,123873.6294
2007-08-16 15:45:00,53.98,54.21,53.78,54.15,99989.14341548148,53.98,54.21,53.78,54.15,99989.1434
2007-08-16 15:50:00,54.15,54.69,54.03,54.57,210617.73965910324,54.15,54.69,54.03,54.57,210617.7397
2007-08-16 15:55:00,54.56,54.79,54.46,54.59,243838.8882857453,54.56,54.79,54.46,54.59,243838.8883
2007-08-17 09:30:00,54.99,55.39,53.49,53.76,537292.3678210835,54.99,55.39,53.49,53.76,537292.3678
2007-08-17 09:35:00,53.8,54.86,53.76,54.76,66985.12647920965,53.8,54.86,53.76,54.76,66985.1265
2007-08-17 09:40:00,54.81,55.13,54.61,54.85,72847.6821192053,54.81,55.13,54.61,54.85,72847.6821
2007-08-17 09:45:00,54.84,55.04,54.81,54.92,94669.41700141136,54.84,55.04,54.81,54.92,94669.417
2007-08-17 09:50:00,54.92,55.16,54.81,55.03,103463.25046140484,54.92,55.16,54.81,55.03,103463.2505
2007-08-17 09:55:00,55.03,55.25,55.01,55.19,116599.71772880253,55.03,55.25,55.01,55.19,116599.7177
2007-08-17 10:00:00,55.17,55.22,54.69,55.03,95429.3779177071,55.17,55.22,54.69,55.03,95429.3779
2007-08-17 10:05:00,55.04,55.22,55.04,55.15,97709.26066659427,55.04,55.22,55.04,55.15,97709.2607
2007-08-17 10:10:00,55.15,55.4,55.14,55.23,121485.18076213224,55.15,55.4,55.14,55.23,121485.1808
2007-08-17 10:15:00,55.21,55.27,55.03,55.06,74801.8673325372,55.21,55.27,55.03,55.06,74801.8673
2007-08-17 10:20:00,55.04,55.08,54.91,55.01,52111.605688850286,55.04,55.08,54.91,55.01,52111.6057
2007-08-17 10:25:00,55.04,55.1,54.86,54.86,51894.47399848008,55.04,55.1,54.86,54.86,51894.474
2007-08-17 10:30:00,54.86,54.99,54.81,54.92,39517.96764737814,54.86,54.99,54.81,54.92,39517.9676
2007-08-17 10:35:00,54.95,55.16,54.95,54.99,32786.88524590164,54.95,55.16,54.95,54.99,32786.8852
2007-08-17 10:40:00,55.0,55.06,54.89,54.9,35609.597220714364,55.0,55.06,54.89,54.9,35609.5972
2007-08-17 10:45:00,54.92,55.08,54.9,54.97,35609.597220714364,54.92,55.08,54.9,54.97,35609.5972
2007-08-17 10:50:00,54.97,55.19,54.93,54.96,73173.37965476062,54.97,55.19,54.93,54.96,73173.3797
2007-08-17 10:55:00,54.96,55.09,54.93,55.02,41580.71870589512,54.96,55.09,54.93,55.02,41580.7187
2007-08-17 11:00:00,55.02,55.16,54.96,55.06,56997.06872218,55.02,55.16,54.96,55.06,56997.0687
2007-08-17 11:05:00,55.06,55.06,54.89,54.99,46683.31342959505,55.06,55.06,54.89,54.99,46683.3134
2007-08-17 11:10:00,54.97,55.07,54.88,54.99,38540.87504071219,54.97,55.07,54.88,54.99,38540.875
2007-08-17 11:15:00,55.0,55.03,54.85,54.87,33872.54369775269,55.0,55.03,54.85,54.87,33872.5437
2007-08-17 11:20:00,54.86,55.07,54.81,55.03,54391.48843773749,54.86,55.07,54.81,55.03,54391.4884
2007-08-17 11:25:00,55.04,55.12,55.03,55.08,20084.681359244383,55.04,55.12,55.03,55.08,20084.6814
2007-08-17 11:30:00,55.07,55.21,55.03,55.21,25838.671154054937,55.07,55.21,55.03,55.21,25838.6712
2007-08-17 11:35:00,55.22,55.27,55.19,55.22,52220.17153403539,55.22,55.27,55.19,55.22,52220.1715
2007-08-17 11:40:00,55.2,55.25,55.18,55.21,25730.10530886983,55.2,55.25,55.18,55.21,25730.1053
2007-08-17 11:45:00,55.2,55.27,55.16,55.16,47009.010965150366,55.2,55.27,55.16,55.16,47009.011
2007-08-17 11:50:00,55.16,55.17,55.06,55.08,18673.325371838026,55.16,55.17,55.06,55.08,18673.3254
2007-08-17 11:55:00,55.08,55.12,54.9,54.93,48311.801107371626,55.08,55.12,54.9,54.93,48311.8011
2007-08-17 12:00:00,54.93,54.95,54.62,54.64,52003.03984366518,54.93,54.95,54.62,54.64,52003.0398
2007-08-17 12:05:00,54.65,54.77,54.53,54.53,38432.30919552709,54.65,54.77,54.53,54.53,38432.3092
2007-08-17 12:10:00,54.54,54.67,54.46,54.66,19541.85213331886,54.54,54.67,54.46,54.66,19541.8521
2007-08-17 12:15:00,54.64,54.9,54.59,54.72,18781.891217023127,54.64,54.9,54.59,54.72,18781.8912
2007-08-17 12:20:00,54.72,55.03,54.71,54.88,33004.01693627185,54.72,55.03,54.71,54.88,33004.0169
2007-08-17 12:25:00,54.91,54.92,54.8,54.87,32135.49017479101,54.91,54.92,54.8,54.87,32135.4902
2007-08-17 12:30:00,54.86,55.16,54.85,55.11,38540.87504071219,54.86,55.16,54.85,55.11,38540.875
2007-08-17 12:35:00,55.11,55.2,55.09,55.16,50265.98632070351,55.11,55.2,55.09,55.16,50265.9863
2007-08-17 12:40:00,55.16,55.28,55.16,55.26,62208.22929106504,55.16,55.28,55.16,55.26,62208.2293
2007-08-17 12:45:00,55.27,55.31,55.16,55.16,62751.05851699055,55.27,55.31,55.16,55.16,62751.0585
2007-08-17 12:50:00,55.16,55.16,54.98,54.99,49506.025404407774,55.16,55.16,54.98,54.99,49506.0254
2007-08-17 12:55:00,54.98,55.15,54.92,55.13,50483.11801107372,54.98,55.15,54.92,55.13,50483.118
2007-08-17 13:00:00,55.11,55.16,55.08,55.14,29204.212354793184,55.11,55.16,55.08,55.14,29204.2124
2007-08-17 13:05:00,55.14,55.25,55.11,55.11,53305.82998588644,55.14,55.25,55.11,55.11,53305.83
2007-08-17 13:10:00,55.13,55.3,55.13,55.23,33546.84616219738,55.13,55.3,55.13,55.23,33546.8462
2007-08-17 13:15:00,55.22,55.3,55.22,55.25,32461.187710346327,55.22,55.3,55.22,55.25,32461.1877
2007-08-17 13:20:00,55.25,55.45,55.25,55.42,71219.19444142873,55.25,55.45,55.25,55.42,71219.1944
2007-08-17 13:25:00,55.42,55.5,55.39,55.45,38975.13842145261,55.42,55.5,55.39,55.45,38975.1384
2007-08-17 13:30:00,55.46,55.49,55.4,55.49,36152.42644663989,55.46,55.49,55.4,55.49,36152.4264
2007-08-17 13:35:00,55.49,55.49,55.38,55.39,27032.895451091088,55.49,55.49,55.38,55.39,27032.8955
2007-08-17 13:40:00,55.39,55.39,55.27,55.31,32352.62186516122,55.39,55.39,55.27,55.31,32352.6219
2007-08-17 13:45:00,55.29,55.3,55.23,55.24,19433.28628813376,55.29,55.3,55.23,55.24,19433.2863
2007-08-17 13:50:00,55.25,55.27,55.17,55.19,25621.539463684727,55.25,55.27,55.17,55.19,25621.5395
2007-08-17 13:55:00,55.18,55.24,55.15,55.22,21930.300727391164,55.18,55.24,55.15,55.22,21930.3007
2007-08-17 14:00:00,55.19,55.32,55.19,55.24,57214.20041255021,55.19,55.32,55.19,55.24,57214.2004
2007-08-17 14:05:00,55.24,55.31,55.16,55.19,40820.7577895994,55.24,55.31,55.16,55.19,40820.7578
2007-08-17 14:10:00,55.19,55.21,55.15,55.16,18239.0619910976,55.19,55.21,55.15,55.16,18239.062
2007-08-17 14:15:00,55.16,55.24,55.15,55.16,48854.63033329714,55.16,55.24,55.15,55.16,48854.6303
2007-08-17 14:20:00,55.17,55.18,55.14,55.16,20844.642275540114,55.17,55.18,55.14,55.16,20844.6423
2007-08-17 14:25:00,55.17,55.2,55.09,55.09,20518.944739984803,55.17,55.2,55.09,55.09,20518.9447
2007-08-17 14:30:00,55.09,55.24,55.07,55.23,25295.84192812941,55.09,55.24,55.07,55.23,25295.8419
2007-08-17 14:35:00,55.23,55.27,55.2,55.21,21170.33981109543,55.23,55.27,55.2,55.21,21170.3398
2007-08-17 14:40:00,55.21,55.39,55.21,55.39,44294.86483552275,55.21,55.39,55.21,55.39,44294.8648
2007-08-17 14:45:00,55.38,55.42,55.3,55.37,39192.27011182282,55.38,55.42,55.3,55.37,39192.2701
2007-08-17 14:50:00,55.36,55.46,55.31,55.32,29312.77819997829,55.36,55.46,55.31,55.32,29312.7782
2007-08-17 14:55:00,55.3,55.4,55.26,55.39,29095.64650960808,55.3,55.4,55.26,55.39,29095.6465
2007-08-17 15:00:00,55.38,55.54,55.36,55.52,51785.90815329498,55.38,55.54,55.36,55.52,51785.9082
2007-08-17 15:05:00,55.52,55.67,55.51,55.57,56671.37118662469,55.52,55.67,55.51,55.57,56671.3712
2007-08-17 15:10:00,55.58,55.66,55.52,55.65,42123.54793182065,55.58,55.66,55.52,55.65,42123.5479
2007-08-17 15:15:00,55.66,55.73,55.62,55.72,82618.60818586472,55.66,55.73,55.62,55.72,82618.6082
2007-08-17 15:20:00,55.72,55.74,55.68,55.72,59819.780696992726,55.72,55.74,55.68,55.72,59819.7807
2007-08-17 15:25:00,55.72,55.73,55.49,55.5,107697.31842362392,55.72,55.73,55.49,55.5,107697.3184
2007-08-17 15:30:00,55.5,55.6,55.35,55.39,73499.07719031593,55.5,55.6,55.35,55.39,73499.0772
2007-08-17 15:35:00,55.39,55.51,55.39,55.5,47660.406036261,55.39,55.51,55.39,55.5,47660.406
2007-08-17 15:40:00,55.5,55.54,55.38,55.41,81641.51557919879,55.5,55.54,55.38,55.41,81641.5156
2007-08-17 15:45:00,55.41,55.45,55.38,55.43,76321.78916512865,55.41,55.45,55.38,55.43,76321.7892
2007-08-17 15:50:00,55.43,55.45,55.37,55.38,74259.03810661167,55.43,55.45,55.37,55.38,74259.0381
2007-08-17 15:55:00,55.38,55.47,55.36,55.44,144501.13994137445,55.38,55.47,55.36,55.44,144501.1399
2007-08-20 09:30:00,55.04,55.27,55.04,55.25,131581.804364347,55.04,55.27,55.04,55.25,131581.8044
2007-08-20 09:35:00,55.25,55.27,55.01,55.14,55477.14688958854,55.25,55.27,55.01,55.14,55477.1469
2007-08-20 09:40:00,55.13,55.15,54.75,54.81,86526.9786125285,55.13,55.15,54.75,54.81,86526.9786
2007-08-20 09:45:00,54.81,54.99,54.81,54.92,35935.29475626968,54.81,54.99,54.81,54.92,35935.2948
2007-08-20 09:50:00,54.93,55.24,54.93,55.15,42992.07469330149,54.93,55.24,54.93,55.15,42992.0747
2007-08-20 09:55:00,55.17,55.27,55.14,55.19,59928.34654217783,55.17,55.27,55.14,55.19,59928.3465
2007-08-20 10:00:00,55.19,55.23,54.97,55.13,67202.25816957986,55.19,55.23,54.97,55.13,67202.2582
2007-08-20 10:05:00,55.14,55.2,55.12,55.13,26381.50037998045,55.14,55.2,55.12,55.13,26381.5004
2007-08-20 10:10:00,55.14,55.27,55.13,55.14,44620.562371078064,55.14,55.27,55.13,55.14,44620.5624
2007-08-20 10:15:00,55.16,55.2,55.1,55.16,44294.86483552275,55.16,55.2,55.1,55.16,44294.8648
2007-08-20 10:20:00,55.16,55.27,55.14,55.21,42666.377157746174,55.16,55.27,55.14,55.21,42666.3772
2007-08-20 10:25:00,55.21,55.27,55.21,55.21,49180.32786885246,55.21,55.27,55.21,55.21,49180.3279
2007-08-20 10:30:00,55.21,55.23,55.12,55.16,30724.13418738465,55.21,55.23,55.12,55.16,30724.1342
2007-08-20 10:35:00,55.16,55.18,54.99,54.99,30072.73911627402,55.16,55.18,54.99,54.99,30072.7391
2007-08-20 10:40:00,54.98,55.02,54.91,54.94,51351.64477255456,54.98,55.02,54.91,54.94,51351.6448
2007-08-20 10:45:00,54.95,55.01,54.95,54.98,32786.88524590164,54.95,55.01,54.95,54.98,32786.8852
2007-08-20 10:50:00,54.98,55.06,54.94,55.01,28227.11974812724,54.98,55.06,54.94,55.01,28227.1197
2007-08-20 10:55:00,55.01,55.11,55.0,55.08,32786.88524590164,55.01,55.11,55.0,55.08,32786.8852
2007-08-20 11:00:00,55.1,55.18,55.06,55.08,31375.52925849528,55.1,55.18,55.06,55.08,31375.5293
2007-08-20 11:05:00,55.08,55.08,55.04,55.04,38540.87504071219,55.08,55.08,55.04,55.04,38540.875
2007-08-20 11:10:00,55.05,55.1,55.04,55.07,23993.05178590816,55.05,55.1,55.04,55.07,23993.0518
2007-08-20 11:15:00,55.06,55.16,55.02,55.02,39192.27011182282,55.06,55.16,55.02,55.02,39192.2701
2007-08-20 11:20:00,55.02,55.04,54.99,55.0,44403.430680707854,55.02,55.04,54.99,55.0,44403.4307
2007-08-20 11:25:00,54.99,55.02,54.85,54.93,53305.82998588644,54.99,55.02,54.85,54.93,53305.83
2007-08-20 11:30:00,54.93,54.93,54.81,54.85,36260.992291824994,54.93,54.93,54.81,54.85,36260.9923
2007-08-20 11:35:00,54.85,55.02,54.85,54.97,37346.65074367605,54.85,55.02,54.85,54.97,37346.6507
2007-08-20 11:40:00,54.98,55.08,54.96,55.08,21061.773965910324,54.98,55.08,54.96,55.08,21061.774
2007-08-20 11:45:00,55.08,55.16,55.06,55.08,31701.22679405059,55.08,55.16,55.06,55.08,31701.2268
2007-08-20 11:50:00,55.08,55.09,54.93,55.07,34089.675388122894,55.08,55.09,54.93,55.07,34089.6754
2007-08-20 11:55:00,55.07,55.14,55.05,55.1,34849.63630441863,55.07,55.14,55.05,55.1,34849.6363
2007-08-20 12:00:00,55.11,55.19,55.07,55.12,27141.4612962762,55.11,55.19,55.07,55.12,27141.4613
2007-08-20 12:05:00,55.12,55.18,55.11,55.15,31918.3584844208,55.12,55.18,55.11,55.15,31918.3585
2007-08-20 12:10:00,55.14,55.14,54.85,54.85,51677.34230810987,55.14,55.14,54.85,54.85,51677.3423
2007-08-20 12:15:00,54.87,54.88,54.75,54.76,43969.16729996744,54.87,54.88,54.75,54.76,43969.1673
2007-08-20 12:20:00,54.75,54.76,54.67,54.7,40712.19194441429,54.75,54.76,54.67,54.7,40712.1919
2007-08-20 12:25:00,54.7,54.73,54.64,54.67,46791.87927478016,54.7,54.73,54.64,54.67,46791.8793
2007-08-20 12:30:00,54.67,54.73,54.65,54.69,69590.70676365215,54.67,54.73,54.65,54.69,69590.7068
2007-08-20 12:35:00,54.69,54.7,54.55,54.59,44837.69406144827,54.69,54.7,54.55,54.59,44837.6941
2007-08-20 12:40:00,54.6,54.64,54.52,54.64,26707.197915535773,54.6,54.64,54.52,54.64,26707.1979
2007-08-20 12:45:00,54.65,54.83,54.64,54.74,33763.97785256759,54.65,54.83,54.64,54.74,33763.9779
2007-08-20 12:50:00,54.74,54.88,54.71,54.77,58951.25393551189,54.74,54.88,54.71,54.77,58951.2539
2007-08-20 12:55:00,54.77,54.81,54.69,54.72,27250.02714146129,54.77,54.81,54.69,54.72,27250.0271
2007-08-20 13:00:00,54.71,54.71,54.66,54.68,28987.08066442297,54.71,54.71,54.66,54.68,28987.0807
2007-08-20 13:05:00,54.68,54.69,54.53,54.69,37020.95320812073,54.68,54.69,54.53,54.69,37020.9532
2007-08-20 13:10:00,54.69,54.78,54.62,54.74,26815.76376072088,54.69,54.78,54.62,54.74,26815.7638
2007-08-20 13:15:00,54.72,54.76,54.69,54.7,25947.23699924004,54.72,54.76,54.69,54.7,25947.237
2007-08-20 13:20:00,54.7,54.81,54.6,54.81,38975.13842145261,54.7,54.81,54.6,54.81,38975.1384
2007-08-20 13:25:00,54.79,54.85,54.71,54.8,38323.74335034198,54.79,54.85,54.71,54.8,38323.7434
2007-08-20 13:30:00,54.8,54.8,54.66,54.75,63076.75605254587,54.8,54.8,54.66,54.75,63076.7561
2007-08-20 13:35:00,54.75,54.81,54.66,54.81,45271.95744218869,54.75,54.81,54.66,54.81,45271.9574
2007-08-20 13:40:00,54.81,54.9,54.79,54.87,110085.76701769624,54.81,54.9,54.79,54.87,110085.767
2007-08-20 13:45:00,54.88,54.92,54.85,54.91,35501.03137552926,54.88,54.92,54.85,54.91,35501.0314
2007-08-20 13:50:00,54.9,54.91,54.83,54.86,24644.446857018786,54.9,54.91,54.83,54.86,24644.4469
2007-08-20 13:55:00,54.86,54.87,54.64,54.68,47443.27434589079,54.86,54.87,54.64,54.68,47443.2743
2007-08-20 14:00:00,54.72,54.79,54.63,54.79,18239.0619910976,54.72,54.79,54.63,54.79,18239.062
2007-08-20 14:05:00,54.79,54.81,54.77,54.77,11507.979589621104,54.79,54.81,54.77,54.77,11507.9796
2007-08-20 14:10:00,54.76,54.87,54.76,54.85,25621.539463684727,54.76,54.87,54.76,54.85,25621.5395
2007-08-20 14:15:00,54.83,54.91,54.82,54.89,29529.9098903485,54.83,54.91,54.82,54.89,29529.9099
2007-08-20 14:20:00,54.89,55.02,54.85,54.96,31484.09510368038,54.89,55.02,54.85,54.96,31484.0951
2007-08-20 14:25:00,54.96,55.04,54.91,55.04,31701.22679405059,54.96,55.04,54.91,55.04,31701.2268
2007-08-20 14:30:00,55.03,55.08,55.02,55.03,38106.61165997177,55.03,55.08,55.02,55.03,38106.6117
2007-08-20 14:35:00,55.02,55.04,54.91,54.93,29638.4757355336,55.02,55.04,54.91,54.93,29638.4757
2007-08-20 14:40:00,54.92,55.04,54.88,54.97,30941.26587775486,54.92,55.04,54.88,54.97,30941.2659
2007-08-20 14:45:00,54.97,55.11,54.95,54.97,54391.48843773749,54.97,55.11,54.95,54.97,54391.4884
2007-08-20 14:50:00,55.0,55.03,54.94,54.99,24644.446857018786,55.0,55.03,54.94,54.99,24644.4469
2007-08-20 14:55:00,54.99,55.17,54.99,55.13,52763.00075996092,54.99,55.17,54.99,55.13,52763.0008
2007-08-20 15:00:00,55.13,55.15,55.04,55.07,66985.12647920965,55.13,55.15,55.04,55.07,66985.1265
2007-08-20 15:05:00,55.07,55.16,55.02,55.12,47443.27434589079,55.07,55.16,55.02,55.12,47443.2743
2007-08-20 15:10:00,55.13,55.14,54.98,55.03,41472.15286071002,55.13,55.14,54.98,55.03,41472.1529
2007-08-20 15:15:00,55.04,55.08,54.98,55.07,43969.16729996744,55.04,55.08,54.98,55.07,43969.1673
2007-08-20 15:20:00,55.08,55.13,55.04,55.11,37346.65074367605,55.08,55.13,55.04,55.11,37346.6507
2007-08-20 15:25:00,55.12,55.19,55.11,55.14,49397.45955922267,55.12,55.19,55.11,55.14,49397.4596
2007-08-20 15:30:00,55.13,55.13,54.93,55.02,57974.16132884595,55.13,55.13,54.93,55.02,57974.1613
2007-08-20 15:35:00,55.01,55.14,54.99,55.09,38649.4408858973,55.01,55.14,54.99,55.09,38649.4409
2007-08-20 15:40:00,55.09,55.23,55.09,55.21,48854.63033329714,55.09,55.23,55.09,55.21,48854.6303
2007-08-20 15:45:00,55.21,55.26,55.18,55.25,61773.965910324616,55.21,55.26,55.18,55.25,61773.9659
2007-08-20 15:50:00,55.23,55.27,55.18,55.27,61665.40006513951,55.23,55.27,55.18,55.27,61665.4001
2007-08-20 15:55:00,55.24,55.27,55.17,55.24,83378.56910216046,55.24,55.27,55.17,55.24,83378.5691
2007-08-21 09:30:00,54.71,55.07,54.67,54.92,58082.72717403105,54.71,55.07,54.67,54.92,58082.7272
2007-08-21 09:35:00,54.86,55.27,54.85,55.27,29747.041580718706,54.86,55.27,54.85,55.27,29747.0416
2007-08-21 09:40:00,55.23,55.27,55.09,55.13,37238.08489849094,55.23,55.27,55.09,55.13,37238.0849
2007-08-21 09:45:00,55.13,55.25,54.96,55.06,53740.09336662686,55.13,55.25,54.96,55.06,53740.0934
2007-08-21 09:50:00,55.05,55.27,55.03,55.17,38649.4408858973,55.05,55.27,55.03,55.17,38649.4409
2007-08-21 09:55:00,55.17,55.27,55.0,55.07,39192.27011182282,55.17,55.27,55.0,55.07,39192.2701
2007-08-21 10:00:00,55.07,55.07,54.81,54.81,51134.51308218435,55.07,55.07,54.81,54.81,51134.5131
2007-08-21 10:05:00,54.81,54.81,54.72,54.76,41797.85039626533,54.81,54.81,54.72,54.76,41797.8504
2007-08-21 10:10:00,54.74,54.81,54.7,54.75,33763.97785256759,54.74,54.81,54.7,54.75,33763.9779
2007-08-21 10:15:00,54.77,54.81,54.71,54.76,33438.28031701227,54.77,54.81,54.71,54.76,33438.2803
2007-08-21 10:20:00,54.75,54.81,54.57,54.73,70784.93106068831,54.75,54.81,54.57,54.73,70784.9311
2007-08-21 10:25:00,54.7,54.81,54.58,54.79,32569.75355553143,54.7,54.81,54.58,54.79,32569.7536
2007-08-21 10:30:00,54.79,54.83,54.64,54.66,31701.22679405059,54.79,54.83,54.64,54.66,31701.2268
2007-08-21 10:35:00,54.64,54.8,54.61,54.79,35935.29475626968,54.64,54.8,54.61,54.79,35935.2948
2007-08-21 10:40:00,54.76,54.81,54.66,54.71,25078.7102377592,54.76,54.81,54.66,54.71,25078.7102
2007-08-21 10:45:00,54.69,54.73,54.51,54.51,30181.304961459125,54.69,54.73,54.51,54.51,30181.305
2007-08-21 10:50:00,54.48,54.66,54.48,54.65,18781.891217023127,54.48,54.66,54.48,54.65,18781.8912
2007-08-21 10:55:00,54.65,54.84,54.64,54.81,17044.837694061447,54.65,54.84,54.64,54.81,17044.8377
2007-08-21 11:00:00,54.8,54.93,54.8,54.81,23993.05178590816,54.8,54.93,54.8,54.81,23993.0518
2007-08-21 11:05:00,54.83,54.83,54.61,54.62,28118.55390294213,54.83,54.83,54.61,54.62,28118.5539
2007-08-21 11:10:00,54.6,54.76,54.55,54.7,23124.52502442732,54.6,54.76,54.55,54.7,23124.525
2007-08-21 11:15:00,54.71,54.73,54.68,54.71,16719.140158506136,54.71,54.73,54.68,54.71,16719.1402
2007-08-21 11:20:00,54.73,54.75,54.57,54.61,18347.627836282707,54.73,54.75,54.57,54.61,18347.6278
2007-08-21 11:25:00,54.62,54.79,54.61,54.78,26490.066225165563,54.62,54.79,54.61,54.78,26490.0662
2007-08-21 11:30:00,54.77,54.98,54.77,54.81,22364.564108131584,54.77,54.98,54.77,54.81,22364.5641
2007-08-21 11:35:00,54.81,54.83,54.63,54.67,16284.876777765716,54.81,54.83,54.63,54.67,16284.8768
2007-08-21 11:40:00,54.66,54.85,54.66,54.77,33112.58278145696,54.66,54.85,54.66,54.77,33112.5828
2007-08-21 11:45:00,54.77,54.88,54.7,54.73,28335.685593312344,54.77,54.88,54.7,54.73,28335.6856
2007-08-21 11:50:00,54.73,54.75,54.56,54.64,20953.20812072522,54.73,54.75,54.56,54.64,20953.2081
2007-08-21 11:55:00,54.64,54.76,54.64,54.76,13679.296493323202,54.64,54.76,54.64,54.76,13679.2965
2007-08-21 12:00:00,54.76,54.76,54.61,54.65,20084.681359244383,54.76,54.76,54.61,54.65,20084.6814
2007-08-21 12:05:00,54.66,54.68,54.64,54.66,18999.022907393333,54.66,54.68,54.64,54.66,18999.0229
2007-08-21 12:10:00,54.64,54.64,54.51,54.61,25078.7102377592,54.64,54.64,54.51,54.61,25078.7102
2007-08-21 12:15:00,54.61,54.63,54.54,54.6,17261.969384431657,54.61,54.63,54.54,54.6,17261.9694
2007-08-21 12:20:00,54.61,54.72,54.56,54.7,30289.87080664423,54.61,54.72,54.56,54.7,30289.8708
2007-08-21 12:25:00,54.71,54.74,54.7,54.7,11725.111279991315,54.71,54.74,54.7,54.7,11725.1113
2007-08-21 12:30:00,54.7,54.89,54.58,54.83,41146.45532515471,54.7,54.89,54.58,54.83,41146.4553
2007-08-21 12:35:00,54.82,55.03,54.82,54.93,29964.173271088915,54.82,55.03,54.82,54.93,29964.1733
2007-08-21 12:40:00,54.94,55.03,54.88,54.88,24101.61763109326,54.94,55.03,54.88,54.88,24101.6176
2007-08-21 12:45:00,54.88,54.9,54.77,54.88,27792.85636738682,54.88,54.9,54.77,54.88,27792.8564
2007-08-21 12:50:00,54.91,55.0,54.91,54.91,15524.915861469985,54.91,55.0,54.91,54.91,15524.9159
2007-08-21 12:55:00,54.92,55.01,54.87,55.01,28769.948974052764,54.92,55.01,54.87,55.01,28769.949
2007-08-21 13:00:00,55.01,55.12,54.93,54.94,21387.47150146564,55.01,55.12,54.93,54.94,21387.4715
2007-08-21 13:05:00,54.95,54.97,54.93,54.97,11942.242970361523,54.95,54.97,54.93,54.97,11942.243
2007-08-21 13:10:00,54.95,55.05,54.93,55.0,20844.642275540114,54.95,55.05,54.93,55.0,20844.6423
2007-08-21 13:15:00,55.04,55.13,55.03,55.08,25947.23699924004,55.04,55.13,55.03,55.08,25947.237
2007-08-21 13:20:00,55.08,55.11,55.05,55.05,10530.886982955162,55.08,55.11,55.05,55.05,10530.887
2007-08-21 13:25:00,55.05,55.17,55.04,55.05,21821.73488220606,55.05,55.17,55.04,55.05,21821.7349
2007-08-21 13:30:00,55.06,55.08,55.04,55.04,9879.491911844534,55.06,55.08,55.04,55.04,9879.4919
2007-08-21 13:35:00,55.04,55.08,55.02,55.02,23558.788405167736,55.04,55.08,55.02,55.02,23558.7884
2007-08-21 13:40:00,55.03,55.04,54.93,54.94,22364.564108131584,55.03,55.04,54.93,54.94,22364.5641
2007-08-21 13:45:00,54.96,54.97,54.93,54.93,13679.296493323202,54.96,54.97,54.93,54.93,13679.2965
2007-08-21 13:50:00,54.95,55.08,54.95,54.96,22907.393334057106,54.95,55.08,54.95,54.96,22907.3933
2007-08-21 13:55:00,54.96,54.98,54.92,54.92,25078.7102377592,54.96,54.98,54.92,54.92,25078.7102
2007-08-21 14:00:00,54.93,54.93,54.88,54.91,23667.35425035284,54.93,54.93,54.88,54.91,23667.3543
2007-08-21 14:05:00,54.91,54.91,54.84,54.85,15742.04755184019,54.91,54.91,54.84,54.85,15742.0476
2007-08-21 14:10:00,54.85,54.87,54.84,54.84,11833.67712517642,54.85,54.87,54.84,54.84,11833.6771
2007-08-21 14:15:00,54.84,54.87,54.81,54.83,23775.920095537946,54.84,54.87,54.81,54.83,23775.9201
2007-08-21 14:20:00,54.83,54.86,54.71,54.73,50265.98632070351,54.83,54.86,54.71,54.73,50265.9863
2007-08-21 14:25:00,54.75,54.81,54.73,54.79,30615.568342199545,54.75,54.81,54.73,54.79,30615.5683
2007-08-21 14:30:00,54.78,54.81,54.65,54.69,34741.070459233524,54.78,54.81,54.65,54.69,34741.0705
2007-08-21 14:35:00,54.68,54.8,54.66,54.69,22690.261643686896,54.68,54.8,54.66,54.69,22690.2616
2007-08-21 14:40:00,54.69,54.74,54.69,54.7,9336.662685919013,54.69,54.74,54.69,54.7,9336.6627
2007-08-21 14:45:00,54.7,54.79,54.67,54.77,20844.642275540114,54.7,54.79,54.67,54.77,20844.6423
2007-08-21 14:50:00,54.75,54.82,54.69,54.73,25078.7102377592,54.75,54.82,54.69,54.73,25078.7102
2007-08-21 14:55:00,54.71,54.77,54.69,54.77,29312.77819997829,54.71,54.77,54.69,54.77,29312.7782
2007-08-21 15:00:00,54.76,54.82,54.75,54.81,27901.422212571924,54.76,54.82,54.75,54.81,27901.4222
2007-08-21 15:05:00,54.81,54.83,54.78,54.81,31158.39756812507,54.81,54.83,54.78,54.81,31158.3976
2007-08-21 15:10:00,54.8,54.92,54.79,54.89,16393.44262295082,54.8,54.92,54.79,54.89,16393.4426
2007-08-21 15:15:00,54.89,54.89,54.85,54.86,18021.930300727392,54.89,54.89,54.85,54.86,18021.9303
2007-08-21 15:20:00,54.86,54.92,54.85,54.91,25621.539463684727,54.86,54.92,54.85,54.91,25621.5395
2007-08-21 15:25:00,54.92,54.99,54.91,54.95,46249.05004885463,54.92,54.99,54.91,54.95,46249.05
2007-08-21 15:30:00,54.94,54.97,54.92,54.97,44186.29899033765,54.94,54.97,54.92,54.97,44186.299
2007-08-21 15:35:00,54.97,55.0,54.92,54.96,61882.53175550972,54.97,55.0,54.92,54.96,61882.5318
2007-08-21 15:40:00,54.97,55.06,54.93,54.95,49180.32786885246,54.97,55.06,54.93,54.95,49180.3279
2007-08-21 15:45:00,54.96,55.15,54.96,55.08,51677.34230810987,54.96,55.15,54.96,55.08,51677.3423
2007-08-21 15:50:00,55.07,55.09,54.93,54.96,82618.60818586472,55.07,55.09,54.93,54.96,82618.6082
2007-08-21 15:55:00,54.93,54.96,54.78,54.96,79361.63283031159,54.93,54.96,54.78,54.96,79361.6328
2007-08-22 09:30:00,55.22,55.27,54.58,54.62,66876.56063402454,55.22,55.27,54.58,54.62,66876.5606
2007-08-22 09:35:00,54.58,54.67,54.45,54.45,62859.62436217566,54.58,54.67,54.45,54.45,62859.6244
2007-08-22 09:40:00,54.45,54.5,54.31,54.34,49940.288785148194,54.45,54.5,54.31,54.34,49940.2888
2007-08-22 09:45:00,54.36,54.58,54.35,54.56,34415.37292367821,54.36,54.58,54.35,54.56,34415.3729
2007-08-22 09:50:00,54.53,54.78,54.53,54.74,35609.597220714364,54.53,54.78,54.53,54.74,35609.5972
2007-08-22 09:55:00,54.71,54.71,54.6,54.6,37889.47996960156,54.71,54.71,54.6,54.6,37889.48
2007-08-22 10:00:00,54.61,54.62,54.58,54.59,47226.142655520576,54.61,54.62,54.58,54.59,47226.1427
2007-08-22 10:05:00,54.58,54.77,54.58,54.65,31918.3584844208,54.58,54.77,54.58,54.65,31918.3585
2007-08-22 10:10:00,54.65,54.67,54.62,54.62,20301.8130496146,54.65,54.67,54.62,54.62,20301.813
2007-08-22 10:15:00,54.62,54.65,54.58,54.6,25187.276082944307,54.62,54.65,54.58,54.6,25187.2761
2007-08-22 10:20:00,54.6,54.63,54.56,54.62,51134.51308218435,54.6,54.63,54.56,54.62,51134.5131
2007-08-22 10:25:00,54.62,54.65,54.6,54.65,28444.25143849745,54.62,54.65,54.6,54.65,28444.2514
2007-08-22 10:30:00,54.65,54.74,54.6,54.7,40169.36271848877,54.65,54.74,54.6,54.7,40169.3627
2007-08-22 10:35:00,54.7,54.76,54.68,54.75,38432.30919552709,54.7,54.76,54.68,54.75,38432.3092
2007-08-22 10:40:00,54.75,54.76,54.71,54.71,39300.83595700793,54.75,54.76,54.71,54.71,39300.836
2007-08-22 10:45:00,54.71,54.76,54.7,54.71,38323.74335034198,54.71,54.76,54.7,54.71,38323.7434
2007-08-22 10:50:00,54.71,54.75,54.69,54.72,43317.7722288568,54.71,54.75,54.69,54.72,43317.7722
2007-08-22 10:55:00,54.72,54.73,54.61,54.62,27032.895451091088,54.72,54.73,54.61,54.62,27032.8955
2007-08-22 11:00:00,54.64,54.64,54.56,54.58,28118.55390294213,54.64,54.64,54.56,54.58,28118.5539
2007-08-22 11:05:00,54.58,54.64,54.55,54.63,37563.782434046254,54.58,54.64,54.55,54.63,37563.7824
2007-08-22 11:10:00,54.62,54.64,54.58,54.61,22473.12995331669,54.62,54.64,54.58,54.61,22473.13
2007-08-22 11:15:00,54.61,54.62,54.57,54.6,20518.944739984803,54.61,54.62,54.57,54.6,20518.9447
2007-08-22 11:20:00,54.6,54.6,54.57,54.58,14222.125719248725,54.6,54.6,54.57,54.58,14222.1257
2007-08-22 11:25:00,54.58,54.65,54.57,54.6,36260.992291824994,54.58,54.65,54.57,54.6,36260.9923
2007-08-22 11:30:00,54.6,54.67,54.57,54.67,43100.640538486594,54.6,54.67,54.57,54.67,43100.6405
2007-08-22 11:35:00,54.67,54.77,54.63,54.73,43534.90391922701,54.67,54.77,54.63,54.73,43534.9039
2007-08-22 11:40:00,54.73,54.8,54.73,54.8,25621.539463684727,54.73,54.8,54.73,54.8,25621.5395
2007-08-22 11:45:00,54.79,54.89,54.78,54.87,37129.51905330584,54.79,54.89,54.78,54.87,37129.5191
2007-08-22 11:50:00,54.88,54.91,54.83,54.83,19758.98382368907,54.88,54.91,54.83,54.83,19758.9838
2007-08-22 11:55:00,54.83,54.84,54.78,54.8,27575.724677016613,54.83,54.84,54.78,54.8,27575.7247
2007-08-22 12:00:00,54.81,54.81,54.77,54.79,27141.4612962762,54.81,54.81,54.77,54.79,27141.4613
2007-08-22 12:05:00,54.8,54.83,54.78,54.81,49071.76202366736,54.8,54.83,54.78,54.81,49071.762
2007-08-22 12:10:00,54.8,54.83,54.79,54.79,23233.09086961242,54.8,54.83,54.79,54.79,23233.0909
2007-08-22 12:15:00,54.81,54.84,54.81,54.81,17696.232765172077,54.81,54.84,54.81,54.81,17696.2328
2007-08-22 12:20:00,54.81,54.81,54.74,54.74,18456.19368146781,54.81,54.81,54.74,54.74,18456.1937
2007-08-22 12:25:00,54.73,54.76,54.62,54.65,43209.2063836717,54.73,54.76,54.62,54.65,43209.2064
2007-08-22 12:30:00,54.65,54.66,54.45,54.55,41797.85039626533,54.65,54.66,54.45,54.55,41797.8504
2007-08-22 12:35:00,54.58,54.74,54.58,54.74,41255.02117033981,54.58,54.74,54.58,54.74,41255.0212
2007-08-22 12:40:00,54.72,54.73,54.68,54.7,14439.257409618936,54.72,54.73,54.68,54.7,14439.2574
2007-08-22 12:45:00,54.7,54.76,54.69,54.69,12376.506351101943,54.7,54.76,54.69,54.69,12376.5064
2007-08-22 12:50:00,54.69,54.73,54.67,54.69,22907.393334057106,54.69,54.73,54.67,54.69,22907.3933
2007-08-22 12:55:00,54.67,54.72,54.66,54.67,9228.096840733906,54.67,54.72,54.66,54.67,9228.0968
2007-08-22 13:00:00,54.66,54.74,54.65,54.7,17913.364455542287,54.66,54.74,54.65,54.7,17913.3645
2007-08-22 13:05:00,54.7,54.72,54.68,54.69,27032.895451091088,54.7,54.72,54.68,54.69,27032.8955
2007-08-22 13:10:00,54.69,54.72,54.68,54.69,17261.969384431657,54.69,54.72,54.68,54.69,17261.9694
2007-08-22 13:15:00,54.68,54.71,54.63,54.69,26164.368689610248,54.68,54.71,54.63,54.69,26164.3687
2007-08-22 13:20:00,54.69,54.7,54.66,54.66,15307.784171099773,54.69,54.7,54.66,54.66,15307.7842
2007-08-22 13:25:00,54.66,54.67,54.63,54.65,16719.140158506136,54.66,54.67,54.63,54.65,16719.1402
2007-08-22 13:30:00,54.65,54.67,54.62,54.65,22907.393334057106,54.65,54.67,54.62,54.65,22907.3933
2007-08-22 13:35:00,54.65,54.68,54.64,54.66,13896.42818369341,54.65,54.68,54.64,54.66,13896.4282
2007-08-22 13:40:00,54.67,54.69,54.64,54.64,23667.35425035284,54.67,54.69,54.64,54.64,23667.3543
2007-08-22 13:45:00,54.64,54.65,54.61,54.62,24427.31516664857,54.64,54.65,54.61,54.62,24427.3152
2007-08-22 13:50:00,54.63,54.69,54.63,54.68,15416.350016284878,54.63,54.69,54.63,54.68,15416.35
2007-08-22 13:55:00,54.68,54.7,54.66,54.66,33221.14862664206,54.68,54.7,54.66,54.66,33221.1486
2007-08-22 14:00:00,54.67,54.71,54.66,54.7,17261.969384431657,54.67,54.71,54.66,54.7,17261.9694
2007-08-22 14:05:00,54.7,54.71,54.69,54.71,15850.613397025296,54.7,54.71,54.69,54.71,15850.6134
2007-08-22 14:10:00,54.71,54.72,54.64,54.65,34958.202149603734,54.71,54.72,54.64,54.65,34958.2021
2007-08-22 14:15:00,54.64,54.69,54.62,54.67,15090.652480729565,54.64,54.69,54.62,54.67,15090.6525
2007-08-22 14:20:00,54.67,54.69,54.62,54.64,22798.827488872,54.67,54.69,54.62,54.64,22798.8275
2007-08-22 14:25:00,54.63,54.65,54.6,54.6,21278.90565628053,54.63,54.65,54.6,54.6,21278.9057
2007-08-22 14:30:00,54.6,54.66,54.6,54.65,20410.37889479969,54.6,54.66,54.6,54.65,20410.3789
2007-08-22 14:35:00,54.63,54.67,54.58,54.63,24210.18347627836,54.63,54.67,54.58,54.63,24210.1835
2007-08-22 14:40:00,54.65,54.71,54.64,54.68,22907.393334057106,54.65,54.71,54.64,54.68,22907.3933
2007-08-22 14:45:00,54.67,54.71,54.66,54.7,26815.76376072088,54.67,54.71,54.66,54.7,26815.7638
2007-08-22 14:50:00,54.69,54.82,54.65,54.65,43860.60145478233,54.69,54.82,54.65,54.65,43860.6015
2007-08-22 14:55:00,54.67,54.69,54.65,54.67,12159.374660731732,54.67,54.69,54.65,54.67,12159.3747
2007-08-22 15:00:00,54.68,54.7,54.65,54.69,18347.627836282707,54.68,54.7,54.65,54.69,18347.6278
2007-08-22 15:05:00,54.68,54.71,54.67,54.67,15416.350016284878,54.68,54.71,54.67,54.67,15416.35
2007-08-22 15:10:00,54.67,54.68,54.65,54.66,22581.69579850179,54.67,54.68,54.65,54.66,22581.6958
2007-08-22 15:15:00,54.66,54.79,54.66,54.76,64379.54619476713,54.66,54.79,54.66,54.76,64379.5462
2007-08-22 15:20:00,54.77,54.82,54.75,54.8,20518.944739984803,54.77,54.82,54.75,54.8,20518.9447
2007-08-22 15:25:00,54.8,54.81,54.77,54.77,31049.831722939965,54.8,54.81,54.77,54.77,31049.8317
2007-08-22 15:30:00,54.78,54.89,54.78,54.84,52980.132450331126,54.78,54.89,54.78,54.84,52980.1325
2007-08-22 15:35:00,54.85,54.88,54.81,54.85,47551.84019107589,54.85,54.88,54.81,54.85,47551.8402
2007-08-22 15:40:00,54.85,54.88,54.84,54.85,28987.08066442297,54.85,54.88,54.84,54.85,28987.0807
2007-08-22 15:45:00,54.86,54.89,54.85,54.87,57105.63456736511,54.86,54.89,54.85,54.87,57105.6346
2007-08-22 15:50:00,54.87,54.93,54.85,54.85,95537.9437628922,54.87,54.93,54.85,54.85,95537.9438
2007-08-22 15:55:00,54.85,54.87,54.84,54.85,126153.51210509174,54.85,54.87,54.84,54.85,126153.5121
2007-08-23 09:30:00,54.86,55.28,54.86,54.94,64270.98034958202,54.86,55.28,54.86,54.94,64270.9803
2007-08-23 09:35:00,54.94,55.27,54.93,55.25,50483.11801107372,54.94,55.27,54.93,55.25,50483.118
2007-08-23 09:40:00,55.26,55.27,55.13,55.17,44511.99652589296,55.26,55.27,55.13,55.17,44511.9965
2007-08-23 09:45:00,55.19,55.25,55.07,55.17,48311.801107371626,55.19,55.25,55.07,55.17,48311.8011
2007-08-23 09:50:00,55.16,55.27,55.06,55.07,56019.97611551406,55.16,55.27,55.06,55.07,56019.9761
2007-08-23 09:55:00,55.06,55.27,55.06,55.11,107263.05504288353,55.06,55.27,55.06,55.11,107263.055
2007-08-23 10:00:00,55.09,55.16,55.06,55.08,48528.93279774183,55.09,55.16,55.06,55.08,48528.9328
2007-08-23 10:05:00,55.09,55.2,55.08,55.16,20193.24720442949,55.09,55.2,55.08,55.16,20193.2472
2007-08-23 10:10:00,55.16,55.27,55.13,55.23,30832.700032569755,55.16,55.27,55.13,55.23,30832.7
2007-08-23 10:15:00,55.23,55.25,55.07,55.11,49614.59124959288,55.23,55.25,55.07,55.11,49614.5912
2007-08-23 10:20:00,55.11,55.2,55.1,55.16,37563.782434046254,55.11,55.2,55.1,55.16,37563.7824
2007-08-23 10:25:00,55.16,55.22,55.08,55.17,44946.25990663337,55.16,55.22,55.08,55.17,44946.2599
2007-08-23 10:30:00,55.17,55.27,55.09,55.27,43209.2063836717,55.17,55.27,55.09,55.27,43209.2064
2007-08-23 10:35:00,55.26,55.27,55.22,55.27,94777.98284659648,55.26,55.27,55.22,55.27,94777.9828
2007-08-23 10:40:00,55.27,55.27,55.23,55.23,64488.11203995223,55.27,55.27,55.23,55.23,64488.112
2007-08-23 10:45:00,55.23,55.26,55.22,55.23,39952.23102811856,55.23,55.26,55.22,55.23,39952.231
2007-08-23 10:50:00,55.24,55.27,55.16,55.17,74584.73564216698,55.24,55.27,55.16,55.17,74584.7356
2007-08-23 10:55:00,55.18,55.2,55.16,55.16,41146.45532515471,55.18,55.2,55.16,55.16,41146.4553
2007-08-23 11:00:00,55.16,55.19,55.04,55.13,71327.76028661383,55.16,55.19,55.04,55.13,71327.7603
2007-08-23 11:05:00,55.12,55.19,55.11,55.16,71653.45782216915,55.12,55.19,55.11,55.16,71653.4578
2007-08-23 11:10:00,55.16,55.27,55.16,55.27,71002.06275105852,55.16,55.27,55.16,55.27,71002.0628
2007-08-23 11:15:00,55.26,55.27,55.17,55.27,173271.08891542722,55.26,55.27,55.17,55.27,173271.0889
2007-08-23 11:20:00,55.27,55.27,55.25,55.26,161003.14840951038,55.27,55.27,55.25,55.26,161003.1484
2007-08-23 11:25:00,55.26,55.27,55.24,55.26,170991.20616654,55.26,55.27,55.24,55.26,170991.2062
2007-08-23 11:30:00,55.26,55.27,55.23,55.26,110302.89870806644,55.26,55.27,55.23,55.26,110302.8987
2007-08-23 11:35:00,55.26,55.27,55.26,55.26,84355.6617088264,55.26,55.27,55.26,55.26,84355.6617
2007-08-23 11:40:00,55.26,55.27,55.26,55.26,43426.33807404191,55.26,55.27,55.26,55.26,43426.3381
2007-08-23 11:45:00,55.27,55.27,55.25,55.26,63836.7169688416,55.27,55.27,55.25,55.26,63836.717
2007-08-23 11:50:00,55.26,55.27,55.23,55.24,276517.20768646186,55.26,55.27,55.23,55.24,276517.2077
2007-08-23 11:55:00,55.25,55.25,55.21,55.23,35175.333839973944,55.25,55.25,55.21,55.23,35175.3338
2007-08-23 12:00:00,55.23,55.27,55.22,55.27,43209.2063836717,55.23,55.27,55.22,55.27,43209.2064
2007-08-23 12:05:00,55.26,55.27,55.24,55.24,60145.47823254804,55.26,55.27,55.24,55.24,60145.4782
2007-08-23 12:10:00,55.24,55.27,55.24,55.26,48420.36695255672,55.24,55.27,55.24,55.26,48420.367
2007-08-23 12:15:00,55.25,55.27,55.24,55.27,36478.1239821952,55.25,55.27,55.24,55.27,36478.124
2007-08-23 12:20:00,55.27,55.27,55.25,55.27,102377.5920095538,55.27,55.27,55.25,55.27,102377.592
2007-08-23 12:25:00,55.26,55.26,55.19,55.25,66442.29725328412,55.26,55.26,55.19,55.25,66442.2973
2007-08-23 12:30:00,55.25,55.26,55.23,55.24,36260.992291824994,55.25,55.26,55.23,55.24,36260.9923
2007-08-23 12:35:00,55.24,55.26,55.23,55.26,36586.68982738031,55.24,55.26,55.23,55.26,36586.6898
2007-08-23 12:40:00,55.26,55.27,55.25,55.25,53414.395831071546,55.26,55.27,55.25,55.25,53414.3958
2007-08-23 12:45:00,55.26,55.27,55.25,55.27,112908.47899250896,55.26,55.27,55.25,55.27,112908.479
2007-08-23 12:50:00,55.26,55.27,55.21,55.24,82401.47649549453,55.26,55.27,55.21,55.24,82401.4765
2007-08-23 12:55:00,55.24,55.27,55.22,55.26,58734.12224514168,55.24,55.27,55.22,55.26,58734.1222
2007-08-23 13:00:00,55.25,55.25,55.23,55.24,36260.992291824994,55.25,55.25,55.23,55.24,36260.9923
2007-08-23 13:05:00,55.24,55.24,55.2,55.21,38649.4408858973,55.24,55.24,55.2,55.21,38649.4409
2007-08-23 13:10:00,55.22,55.24,55.2,55.2,50048.8546303333,55.22,55.24,55.2,55.2,50048.8546
2007-08-23 13:15:00,55.21,55.24,55.2,55.22,50374.55216588861,55.21,55.24,55.2,55.22,50374.5522
2007-08-23 13:20:00,55.22,55.24,55.2,55.21,55694.27857995874,55.22,55.24,55.2,55.21,55694.2786
2007-08-23 13:25:00,55.21,55.21,55.2,55.21,11725.111279991315,55.21,55.21,55.2,55.21,11725.1113
2007-08-23 13:30:00,55.2,55.24,55.18,55.23,32461.187710346327,55.2,55.24,55.18,55.23,32461.1877
2007-08-23 13:35:00,55.24,55.26,55.23,55.23,58299.85886440126,55.24,55.26,55.23,55.23,58299.8589
2007-08-23 13:40:00,55.24,55.25,55.23,55.24,83270.00325697535,55.24,55.25,55.23,55.24,83270.0033
2007-08-23 13:45:00,55.25,55.25,55.23,55.23,40169.36271848877,55.25,55.25,55.23,55.23,40169.3627
2007-08-23 13:50:00,55.23,55.25,55.22,55.22,90109.65150363695,55.23,55.25,55.22,55.22,90109.6515
2007-08-23 13:55:00,55.22,55.25,55.21,55.23,60796.87330365867,55.22,55.25,55.21,55.23,60796.8733
2007-08-23 14:00:00,55.23,55.24,55.2,55.23,62751.05851699055,55.23,55.24,55.2,55.23,62751.0585
2007-08-23 14:05:00,55.24,55.24,55.21,55.23,59276.9514710672,55.24,55.24,55.21,55.23,59276.9515
2007-08-23 14:10:00,55.24,55.25,55.21,55.23,82292.91065030942,55.24,55.25,55.21,55.23,82292.9107
2007-08-23 14:15:00,55.23,55.25,55.2,55.23,56345.67365106937,55.23,55.25,55.2,55.23,56345.6737
2007-08-23 14:20:00,55.23,55.24,55.21,55.24,86092.71523178808,55.23,55.24,55.21,55.24,86092.7152
2007-08-23 14:25:00,55.23,55.24,55.21,55.22,92498.10009770926,55.23,55.24,55.21,55.22,92498.1001
2007-08-23 14:30:00,55.22,55.23,55.21,55.22,36152.42644663989,55.22,55.23,55.21,55.22,36152.4264
2007-08-23 14:35:00,55.22,55.23,55.2,55.2,39300.83595700793,55.22,55.23,55.2,55.2,39300.836
2007-08-23 14:40:00,55.2,55.22,55.19,55.22,57865.59548366084,55.2,55.22,55.19,55.22,57865.5955
2007-08-23 14:45:00,55.21,55.22,55.13,55.17,86201.28107697319,55.21,55.22,55.13,55.17,86201.2811
2007-08-23 14:50:00,55.17,55.2,55.17,55.2,19650.417978503963,55.17,55.2,55.17,55.2,19650.418
2007-08-23 14:55:00,55.19,55.22,55.18,55.21,46140.484203669526,55.19,55.22,55.18,55.21,46140.4842
2007-08-23 15:00:00,55.2,55.22,55.2,55.22,47009.010965150366,55.2,55.22,55.2,55.22,47009.011
2007-08-23 15:05:00,55.21,55.22,55.2,55.21,65573.77049180328,55.21,55.22,55.2,55.21,65573.7705
2007-08-23 15:10:00,55.21,55.21,55.17,55.17,46791.87927478016,55.21,55.21,55.17,55.17,46791.8793
2007-08-23 15:15:00,55.17,55.21,55.16,55.16,103571.81630658996,55.17,55.21,55.16,55.16,103571.8163
2007-08-23 15:20:00,55.16,55.19,55.16,55.17,85115.62262512214,55.16,55.19,55.16,55.17,85115.6226
2007-08-23 15:25:00,55.16,55.17,55.16,55.17,95863.64129844752,55.16,55.17,55.16,55.17,95863.6413
2007-08-23 15:30:00,55.16,55.21,55.16,55.19,53522.96167625665,55.16,55.21,55.16,55.19,53522.9617
2007-08-23 15:35:00,55.19,55.21,55.18,55.21,100640.53848659212,55.19,55.21,55.18,55.21,100640.5385
2007-08-23 15:40:00,55.2,55.21,55.17,55.17,39517.96764737814,55.2,55.21,55.17,55.17,39517.9676
2007-08-23 15:45:00,55.18,55.24,55.17,55.23,107045.9233525133,55.18,55.24,55.17,55.23,107045.9234
2007-08-23 15:50:00,55.23,55.23,55.19,55.2,128867.65823471936,55.23,55.23,55.19,55.2,128867.6582
2007-08-23 15:55:00,55.2,55.24,55.18,55.24,171968.29877320596,55.2,55.24,55.18,55.24,171968.2988
2007-08-24 09:30:00,55.27,55.49,55.11,55.35,261752.2527412876,55.27,55.49,55.11,55.35,261752.2527
2007-08-24 09:35:00,55.34,55.63,55.27,55.48,180979.26392356964,55.34,55.63,55.27,55.48,180979.2639
2007-08-24 09:40:00,55.48,56.19,55.48,56.06,330257.3010530887,55.48,56.19,55.48,56.06,330257.3011
2007-08-24 09:45:00,56.06,56.49,56.06,56.49,765172.0768646185,56.06,56.49,56.06,56.49,765172.0769
2007-08-24 09:50:00,56.46,56.86,56.38,56.69,444468.5701878189,56.46,56.86,56.38,56.69,444468.5702
2007-08-24 09:55:00,56.69,56.95,56.44,56.68,292259.25523830205,56.69,56.95,56.44,56.68,292259.2552
2007-08-24 10:00:00,56.69,56.88,56.65,56.68,91955.27087178374,56.69,56.88,56.65,56.68,91955.2709
2007-08-24 10:05:00,56.67,56.87,56.62,56.8,97166.43144066876,56.67,56.87,56.62,56.8,97166.4314
2007-08-24 10:10:00,56.8,57.11,56.78,57.1,324394.7454130931,56.8,57.11,56.78,57.1,324394.7454
2007-08-24 10:15:00,57.1,57.11,56.91,57.1,244815.9808924113,57.1,57.11,56.91,57.1,244815.9809
2007-08-24 10:20:00,57.09,57.11,57.04,57.08,202583.8671154055,57.09,57.11,57.04,57.08,202583.8671
2007-08-24 10:25:00,57.08,57.1,56.92,57.08,146889.58853544676,57.08,57.1,56.92,57.08,146889.5885
2007-08-24 10:30:00,57.07,57.11,56.96,57.03,254912.604494626,57.07,57.11,56.96,57.03,254912.6045
2007-08-24 10:35:00,57.04,57.08,56.94,57.01,93475.1927043752,57.04,57.08,56.94,57.01,93475.1927
2007-08-24 10:40:00,56.99,57.01,56.93,56.94,72956.24796439041,56.99,57.01,56.93,56.94,72956.248
2007-08-24 10:45:00,56.96,56.96,56.62,56.73,159048.9631961785,56.96,56.96,56.62,56.73,159048.9632
2007-08-24 10:50:00,56.73,56.74,56.63,56.69,96840.73390511343,56.73,56.74,56.63,56.69,96840.7339
2007-08-24 10:55:00,56.7,56.88,56.69,56.84,80447.29128216264,56.7,56.88,56.69,56.84,80447.2913
2007-08-24 11:00:00,56.87,57.02,56.83,56.98,53305.82998588644,56.87,57.02,56.83,56.98,53305.83
2007-08-24 11:05:00,56.99,57.02,56.96,56.99,81641.51557919879,56.99,57.02,56.96,56.99,81641.5156
2007-08-24 11:10:00,56.97,56.99,56.94,56.95,57865.59548366084,56.97,56.99,56.94,56.95,57865.5955
2007-08-24 11:15:00,56.94,57.02,56.94,57.01,29964.173271088915,56.94,57.02,56.94,57.01,29964.1733
2007-08-24 11:20:00,57.01,57.02,56.96,56.96,96080.77298881771,57.01,57.02,56.96,56.96,96080.773
2007-08-24 11:25:00,56.96,56.97,56.85,56.87,30832.700032569755,56.96,56.97,56.85,56.87,30832.7
2007-08-24 11:30:00,56.87,56.88,56.76,56.77,54717.185973292806,56.87,56.88,56.76,56.77,54717.186
2007-08-24 11:35:00,56.77,56.79,56.67,56.7,86309.8469221583,56.77,56.79,56.67,56.7,86309.8469
2007-08-24 11:40:00,56.71,56.91,56.7,56.91,99446.31418955595,56.71,56.91,56.7,56.91,99446.3142
2007-08-24 11:45:00,56.91,56.92,56.9,56.91,59819.780696992726,56.91,56.92,56.9,56.91,59819.7807
2007-08-24 11:50:00,56.91,56.91,56.86,56.88,59602.64900662252,56.91,56.91,56.86,56.88,59602.649
2007-08-24 11:55:00,56.88,57.0,56.85,56.99,29421.344045163394,56.88,57.0,56.85,56.99,29421.344
2007-08-24 12:00:00,57.0,57.08,56.89,56.91,62425.360981435246,57.0,57.08,56.89,56.91,62425.361
2007-08-24 12:05:00,56.9,56.93,56.89,56.9,15307.784171099773,56.9,56.93,56.89,56.9,15307.7842
2007-08-24 12:10:00,56.9,57.06,56.89,57.05,31049.831722939965,56.9,57.06,56.89,57.05,31049.8317
2007-08-24 12:15:00,57.06,57.25,57.03,57.24,505374.0093366627,57.06,57.25,57.03,57.24,505374.0093
2007-08-24 12:20:00,57.23,57.41,57.19,57.31,88698.2955162306,57.23,57.41,57.19,57.31,88698.2955
2007-08-24 12:25:00,57.28,57.45,57.26,57.33,46683.31342959505,57.28,57.45,57.26,57.33,46683.3134
2007-08-24 12:30:00,57.33,57.34,57.28,57.29,41797.85039626533,57.33,57.34,57.28,57.29,41797.8504
2007-08-24 12:35:00,57.29,57.33,57.26,57.29,21170.33981109543,57.29,57.33,57.26,57.29,21170.3398
2007-08-24 12:40:00,57.29,57.35,57.27,57.32,28878.51481923787,57.29,57.35,57.27,57.32,28878.5148
2007-08-24 12:45:00,57.34,57.39,57.32,57.37,41146.45532515471,57.34,57.39,57.32,57.37,41146.4553
2007-08-24 12:50:00,57.38,57.39,57.34,57.38,23775.920095537946,57.38,57.39,57.34,57.38,23775.9201
2007-08-24 12:55:00,57.37,57.57,57.37,57.53,79904.46205623711,57.37,57.57,57.37,57.53,79904.4621
2007-08-24 13:00:00,57.53,57.75,57.53,57.69,93909.45608511564,57.53,57.75,57.53,57.69,93909.4561
2007-08-24 13:05:00,57.69,57.72,57.44,57.44,75236.13071327761,57.69,57.72,57.44,57.44,75236.1307
2007-08-24 13:10:00,57.44,57.47,57.31,57.46,53197.264140701336,57.44,57.47,57.31,57.46,53197.2641
2007-08-24 13:15:00,57.46,57.46,57.38,57.39,30724.13418738465,57.46,57.46,57.38,57.39,30724.1342
2007-08-24 13:20:00,57.39,57.46,57.33,57.45,36369.5581370101,57.39,57.46,57.33,57.45,36369.5581
2007-08-24 13:25:00,57.46,57.51,57.45,57.46,40712.19194441429,57.46,57.51,57.45,57.46,40712.1919
2007-08-24 13:30:00,57.45,57.57,57.45,57.54,49180.32786885246,57.45,57.57,57.45,57.54,49180.3279
2007-08-24 13:35:00,57.55,57.61,57.55,57.6,32895.45109108675,57.55,57.61,57.55,57.6,32895.4511
2007-08-24 13:40:00,57.58,57.7,57.57,57.65,34198.241233308,57.58,57.7,57.57,57.65,34198.2412
2007-08-24 13:45:00,57.65,57.78,57.63,57.65,43534.90391922701,57.65,57.78,57.63,57.65,43534.9039
2007-08-24 13:50:00,57.65,57.68,57.55,57.57,73281.94549994572,57.65,57.68,57.55,57.57,73281.9455
2007-08-24 13:55:00,57.57,57.57,57.41,57.43,41472.15286071002,57.57,57.57,57.41,57.43,41472.1529
2007-08-24 14:00:00,57.43,57.43,57.37,57.43,36260.992291824994,57.43,57.43,57.37,57.43,36260.9923
2007-08-24 14:05:00,57.43,57.48,57.42,57.48,47117.57681033547,57.43,57.48,57.42,57.48,47117.5768
2007-08-24 14:10:00,57.48,57.48,57.47,57.48,38215.17750515688,57.48,57.48,57.47,57.48,38215.1775
2007-08-24 14:15:00,57.48,57.57,57.47,57.53,49180.32786885246,57.48,57.57,57.47,57.53,49180.3279
2007-08-24 14:20:00,57.53,57.55,57.5,57.53,23341.65671479753,57.53,57.55,57.5,57.53,23341.6567
2007-08-24 14:25:00,57.55,57.55,57.5,57.5,37563.782434046254,57.55,57.55,57.5,57.5,37563.7824
2007-08-24 14:30:00,57.51,57.54,57.47,57.48,55260.01519921833,57.51,57.54,57.47,57.48,55260.0152
2007-08-24 14:35:00,57.48,57.49,57.45,57.46,19216.154597763543,57.48,57.49,57.45,57.46,19216.1546
2007-08-24 14:40:00,57.46,57.51,57.44,57.5,34415.37292367821,57.46,57.51,57.44,57.5,34415.3729
2007-08-24 14:45:00,57.51,57.6,57.51,57.6,36803.82151775052,57.51,57.6,57.51,57.6,36803.8215
2007-08-24 14:50:00,57.6,57.64,57.55,57.6,58842.68809032679,57.6,57.64,57.55,57.6,58842.6881
2007-08-24 14:55:00,57.61,57.66,57.59,57.66,42557.81131256107,57.61,57.66,57.59,57.66,42557.8113
2007-08-24 15:00:00,57.66,57.67,57.6,57.61,39843.66518293345,57.66,57.67,57.6,57.61,39843.6652
2007-08-24 15:05:00,57.61,57.68,57.61,57.63,47660.406036261,57.61,57.68,57.61,57.63,47660.406
2007-08-24 15:10:00,57.63,57.69,57.63,57.67,39735.09933774835,57.63,57.69,57.63,57.67,39735.0993
2007-08-24 15:15:00,57.66,57.8,57.66,57.7,59711.21485180762,57.66,57.8,57.66,57.7,59711.2149
2007-08-24 15:20:00,57.69,57.78,57.69,57.74,61231.13668439909,57.69,57.78,57.69,57.74,61231.1367
2007-08-24 15:25:00,57.73,57.85,57.73,57.78,71979.15535772446,57.73,57.85,57.73,57.78,71979.1554
2007-08-24 15:30:00,57.78,57.83,57.76,57.8,51894.47399848008,57.78,57.83,57.76,57.8,51894.474
2007-08-24 15:35:00,57.78,57.82,57.76,57.78,80121.59374660732,57.78,57.82,57.76,57.78,80121.5937
2007-08-24 15:40:00,57.78,57.8,57.62,57.62,122028.00998805776,57.78,57.8,57.62,57.62,122028.01
2007-08-24 15:45:00,57.63,57.63,57.55,57.56,107805.88426880904,57.63,57.63,57.55,57.56,107805.8843
2007-08-24 15:50:00,57.57,57.75,57.57,57.72,97817.8265117794,57.57,57.75,57.57,57.72,97817.8265
2007-08-24 15:55:00,57.72,57.92,57.72,57.92,195527.08717837368,57.72,57.92,57.72,57.92,195527.0872
2007-08-27 09:30:00,57.79,57.88,57.61,57.87,79035.93529475627,57.79,57.88,57.61,57.87,79035.9353
2007-08-27 09:35:00,57.88,58.43,57.85,58.43,114754.09836065574,57.88,58.43,57.85,58.43,114754.0984
2007-08-27 09:40:00,58.43,58.77,58.36,58.66,161871.67517099122,58.43,58.77,58.36,58.66,161871.6752
2007-08-27 09:45:00,58.66,58.79,58.6,58.71,85441.32016067745,58.66,58.79,58.6,58.71,85441.3202
2007-08-27 09:50:00,58.71,58.85,58.69,58.78,94995.11453696668,58.71,58.85,58.69,58.78,94995.1145
2007-08-27 09:55:00,58.77,58.83,58.71,58.74,72847.6821192053,58.77,58.83,58.71,58.74,72847.6821
2007-08-27 10:00:00,58.74,58.75,58.48,58.52,93366.6268591901,58.74,58.75,58.48,58.52,93366.6269
2007-08-27 10:05:00,58.53,58.71,58.47,58.71,60036.912387362936,58.53,58.71,58.47,58.71,60036.9124
2007-08-27 10:10:00,58.7,58.95,58.7,58.93,76321.78916512865,58.7,58.95,58.7,58.93,76321.7892
2007-08-27 10:15:00,58.93,58.95,58.9,58.93,108131.58180436437,58.93,58.95,58.9,58.93,108131.5818
2007-08-27 10:20:00,58.94,58.95,58.9,58.92,189881.66322874825,58.94,58.95,58.9,58.92,189881.6632
2007-08-27 10:25:00,58.92,58.95,58.9,58.94,76864.61839105417,58.92,58.95,58.9,58.94,76864.6184
2007-08-27 10:30:00,58.95,58.95,58.86,58.87,54500.0542829226,58.95,58.95,58.86,58.87,54500.0543
2007-08-27 10:35:00,58.87,58.88,58.8,58.83,63402.45358810118,58.87,58.88,58.8,58.83,63402.4536
2007-08-27 10:40:00,58.83,58.86,58.74,58.75,48963.19617848225,58.83,58.86,58.74,58.75,48963.1962
2007-08-27 10:45:00,58.76,58.76,58.54,58.55,76973.18423623928,58.76,58.76,58.54,58.55,76973.1842
2007-08-27 10:50:00,58.55,58.71,58.37,58.4,98686.35327326025,58.55,58.71,58.37,58.4,98686.3533
2007-08-27 10:55:00,58.39,58.71,58.32,58.36,67310.82401476496,58.39,58.71,58.32,58.36,67310.824
2007-08-27 11:00:00,58.36,58.41,58.22,58.24,52763.00075996092,58.36,58.41,58.22,58.24,52763.0008
2007-08-27 11:05:00,58.22,58.31,58.19,58.25,52437.3032244056,58.22,58.31,58.19,58.25,52437.3032
2007-08-27 11:10:00,58.3,58.31,58.27,58.27,18890.45706220823,58.3,58.31,58.27,58.27,18890.4571
2007-08-27 11:15:00,58.27,58.28,58.24,58.27,29095.64650960808,58.27,58.28,58.24,58.27,29095.6465
2007-08-27 11:20:00,58.28,58.28,58.22,58.23,32135.49017479101,58.28,58.28,58.22,58.23,32135.4902
2007-08-27 11:25:00,58.24,58.34,58.22,58.33,36695.25567256541,58.24,58.34,58.22,58.33,36695.2557
2007-08-27 11:30:00,58.32,58.42,58.32,58.35,104114.64553251548,58.32,58.42,58.32,58.35,104114.6455
2007-08-27 11:35:00,58.36,58.42,58.32,58.32,38215.17750515688,58.36,58.42,58.32,58.32,38215.1775
2007-08-27 11:40:00,58.33,58.36,58.31,58.31,32461.187710346327,58.33,58.36,58.31,58.31,32461.1877
2007-08-27 11:45:00,58.31,58.31,58.22,58.24,30072.73911627402,58.31,58.31,58.22,58.24,30072.7391
2007-08-27 11:50:00,58.24,58.24,58.09,58.11,36803.82151775052,58.24,58.24,58.09,58.11,36803.8215
2007-08-27 11:55:00,58.1,58.1,58.05,58.05,26381.50037998045,58.1,58.1,58.05,58.05,26381.5004
2007-08-27 12:00:00,58.06,58.07,58.02,58.02,32135.49017479101,58.06,58.07,58.02,58.02,32135.4902
2007-08-27 12:05:00,58.02,58.03,57.96,57.96,33655.41200738248,58.02,58.03,57.96,57.96,33655.412
2007-08-27 12:10:00,57.96,58.02,57.92,58.0,33763.97785256759,57.96,58.02,57.92,58.0,33763.9779
2007-08-27 12:15:00,58.01,58.31,58.01,58.16,66442.29725328412,58.01,58.31,58.01,58.16,66442.2973
2007-08-27 12:20:00,58.16,58.19,58.13,58.13,28878.51481923787,58.16,58.19,58.13,58.13,28878.5148
2007-08-27 12:25:00,58.13,58.14,58.11,58.11,17587.666919986972,58.13,58.14,58.11,58.11,17587.6669
2007-08-27 12:30:00,58.12,58.21,58.1,58.2,26490.066225165563,58.12,58.21,58.1,58.2,26490.0662
2007-08-27 12:35:00,58.19,58.24,58.18,58.18,61122.57083921399,58.19,58.24,58.18,58.18,61122.5708
2007-08-27 12:40:00,58.19,58.31,58.19,58.29,98577.78742807511,58.19,58.31,58.19,58.29,98577.7874
2007-08-27 12:45:00,58.28,58.31,58.26,58.3,14330.69156443383,58.28,58.31,58.26,58.3,14330.6916
2007-08-27 12:50:00,58.31,58.31,58.26,58.31,31918.3584844208,58.31,58.31,58.26,58.31,31918.3585
2007-08-27 12:55:00,58.31,58.32,58.29,58.3,28444.25143849745,58.31,58.32,58.29,58.3,28444.2514
2007-08-27 13:00:00,58.31,58.32,58.29,58.3,52545.86906959071,58.31,58.32,58.29,58.3,52545.8691
2007-08-27 13:05:00,58.31,58.36,58.29,58.31,47334.70850070568,58.31,58.36,58.29,58.31,47334.7085
2007-08-27 13:10:00,58.31,58.37,58.31,58.32,44294.86483552275,58.31,58.37,58.31,58.32,44294.8648
2007-08-27 13:15:00,58.33,58.33,58.3,58.31,21278.90565628053,58.33,58.33,58.3,58.31,21278.9057
2007-08-27 13:20:00,58.31,58.34,58.3,58.3,24318.749321463467,58.31,58.34,58.3,58.3,24318.7493
2007-08-27 13:25:00,58.3,58.35,58.3,58.35,22798.827488872,58.3,58.35,58.3,58.35,22798.8275
2007-08-27 13:30:00,58.36,58.37,58.34,58.35,21821.73488220606,58.36,58.37,58.34,58.35,21821.7349
2007-08-27 13:35:00,58.34,58.35,58.2,58.21,48311.801107371626,58.34,58.35,58.2,58.21,48311.8011
2007-08-27 13:40:00,58.22,58.26,58.21,58.23,15090.652480729565,58.22,58.26,58.21,58.23,15090.6525
2007-08-27 13:45:00,58.24,58.31,58.23,58.25,28335.685593312344,58.24,58.31,58.23,58.25,28335.6856
2007-08-27 13:50:00,58.26,58.28,58.18,58.18,35609.597220714364,58.26,58.28,58.18,58.18,35609.5972
2007-08-27 13:55:00,58.19,58.23,58.19,58.21,18781.891217023127,58.19,58.23,58.19,58.21,18781.8912
2007-08-27 14:00:00,58.22,58.29,58.2,58.2,57539.89794810553,58.22,58.29,58.2,58.2,57539.8979
2007-08-27 14:05:00,58.2,58.2,58.17,58.17,17479.101074801867,58.2,58.2,58.17,58.17,17479.1011
2007-08-27 14:10:00,58.19,58.24,58.17,58.19,36803.82151775052,58.19,58.24,58.17,58.19,36803.8215
2007-08-27 14:15:00,58.18,58.24,58.16,58.18,36586.68982738031,58.18,58.24,58.16,58.18,36586.6898
2007-08-27 14:20:00,58.2,58.28,58.19,58.2,51351.64477255456,58.2,58.28,58.19,58.2,51351.6448
2007-08-27 14:25:00,58.2,58.21,58.18,58.2,28227.11974812724,58.2,58.21,58.18,58.2,28227.1197
2007-08-27 14:30:00,58.21,58.23,58.16,58.18,53305.82998588644,58.21,58.23,58.16,58.18,53305.83
2007-08-27 14:35:00,58.17,58.25,58.14,58.2,44837.69406144827,58.17,58.25,58.14,58.2,44837.6941
2007-08-27 14:40:00,58.21,58.22,58.18,58.18,25295.84192812941,58.21,58.22,58.18,58.18,25295.8419
2007-08-27 14:45:00,58.18,58.18,58.12,58.13,29638.4757355336,58.18,58.18,58.12,58.13,29638.4757
2007-08-27 14:50:00,58.13,58.16,58.06,58.07,33981.1095429378,58.13,58.16,58.06,58.07,33981.1095
2007-08-27 14:55:00,58.07,58.07,57.96,58.02,46140.484203669526,58.07,58.07,57.96,58.02,46140.4842
2007-08-27 15:00:00,58.03,58.05,57.96,57.97,42449.24546737597,58.03,58.05,57.96,57.97,42449.2455
2007-08-27 15:05:00,57.97,57.99,57.93,57.93,44837.69406144827,57.97,57.99,57.93,57.93,44837.6941
2007-08-27 15:10:00,57.94,57.95,57.88,57.92,63293.88774291608,57.94,57.95,57.88,57.92,63293.8877
2007-08-27 15:15:00,57.91,57.91,57.81,57.85,64270.98034958202,57.91,57.91,57.81,57.85,64270.9803
2007-08-27 15:20:00,57.85,57.94,57.8,57.91,46031.91835848442,57.85,57.94,57.8,57.91,46031.9184
2007-08-27 15:25:00,57.92,58.06,57.91,57.97,64596.67788513734,57.92,58.06,57.91,57.97,64596.6779
2007-08-27 15:30:00,57.98,58.07,57.97,58.03,52328.737379220496,57.98,58.07,57.97,58.03,52328.7374
2007-08-27 15:35:00,58.03,58.07,58.03,58.07,38866.57257626751,58.03,58.07,58.03,58.07,38866.5726
2007-08-27 15:40:00,58.07,58.1,58.05,58.07,45054.82575181848,58.07,58.1,58.05,58.07,45054.8258
2007-08-27 15:45:00,58.08,58.08,58.07,58.08,58299.85886440126,58.08,58.08,58.07,58.08,58299.8589
2007-08-27 15:50:00,58.08,58.28,58.06,58.12,118879.60047768972,58.08,58.28,58.06,58.12,118879.6005
2007-08-27 15:55:00,58.08,58.12,57.96,57.96,169688.41602431875,58.08,58.12,57.96,57.96,169688.416
2007-08-28 09:30:00,57.89,58.02,57.68,57.89,109542.93779177072,57.89,58.02,57.68,57.89,109542.9378
2007-08-28 09:35:00,57.89,57.94,57.83,57.84,47660.406036261,57.89,57.94,57.83,57.84,47660.406
2007-08-28 09:40:00,57.85,57.93,57.8,57.88,41255.02117033981,57.85,57.93,57.8,57.88,41255.0212
2007-08-28 09:45:00,57.88,57.89,57.81,57.86,23667.35425035284,57.88,57.89,57.81,57.86,23667.3543
2007-08-28 09:50:00,57.85,57.85,57.66,57.76,43643.46976441212,57.85,57.85,57.66,57.76,43643.4698
2007-08-28 09:55:00,57.74,57.82,57.73,57.73,37129.51905330584,57.74,57.82,57.73,57.73,37129.5191
2007-08-28 10:00:00,57.71,57.8,57.46,57.46,52111.605688850286,57.71,57.8,57.46,57.46,52111.6057
2007-08-28 10:05:00,57.47,57.5,57.36,57.38,52545.86906959071,57.47,57.5,57.36,57.38,52545.8691
2007-08-28 10:10:00,57.4,57.51,57.4,57.5,19216.154597763543,57.4,57.51,57.4,57.5,19216.1546
2007-08-28 10:15:00,57.5,57.51,57.38,57.38,13570.730648138097,57.5,57.51,57.38,57.38,13570.7306
2007-08-28 10:20:00,57.4,57.57,57.39,57.54,50483.11801107372,57.4,57.57,57.39,57.54,50483.118
2007-08-28 10:25:00,57.53,57.56,57.5,57.52,33112.58278145696,57.53,57.56,57.5,57.52,33112.5828
2007-08-28 10:30:00,57.51,57.57,57.5,57.57,12593.638041472152,57.51,57.57,57.5,57.57,12593.638
2007-08-28 10:35:00,57.56,57.56,57.49,57.5,14330.69156443383,57.56,57.56,57.49,57.5,14330.6916
2007-08-28 10:40:00,57.5,57.52,57.4,57.41,29421.344045163394,57.5,57.52,57.4,57.41,29421.344
2007-08-28 10:45:00,57.4,57.44,57.26,57.41,47334.70850070568,57.4,57.44,57.26,57.41,47334.7085
2007-08-28 10:50:00,57.41,57.42,57.26,57.26,20301.8130496146,57.41,57.42,57.26,57.26,20301.813
2007-08-28 10:55:00,57.26,57.3,57.24,57.26,13027.901422212572,57.26,57.3,57.24,57.26,13027.9014
2007-08-28 11:00:00,57.26,57.33,57.25,57.29,19324.72044294865,57.26,57.33,57.25,57.29,19324.7204
2007-08-28 11:05:00,57.3,57.38,57.3,57.35,16610.57431332103,57.3,57.38,57.3,57.35,16610.5743
2007-08-28 11:10:00,57.35,57.46,57.3,57.4,25730.10530886983,57.35,57.46,57.3,57.4,25730.1053
2007-08-28 11:15:00,57.4,57.45,57.39,57.44,10856.584518510475,57.4,57.45,57.39,57.44,10856.5845
2007-08-28 11:20:00,57.44,57.44,57.29,57.3,29638.4757355336,57.44,57.44,57.29,57.3,29638.4757
2007-08-28 11:25:00,57.29,57.32,57.29,57.32,16610.57431332103,57.29,57.32,57.29,57.32,16610.5743
2007-08-28 11:30:00,57.32,57.33,57.26,57.26,27358.592986646403,57.32,57.33,57.26,57.26,27358.593
2007-08-28 11:35:00,57.27,57.28,57.23,57.24,18781.891217023127,57.27,57.28,57.23,57.24,18781.8912
2007-08-28 11:40:00,57.24,57.3,57.2,57.3,49831.72293996309,57.24,57.3,57.2,57.3,49831.7229
2007-08-28 11:45:00,57.3,57.34,57.26,57.27,32786.88524590164,57.3,57.34,57.26,57.27,32786.8852
2007-08-28 11:50:00,57.27,57.31,57.24,57.28,12810.769731842363,57.27,57.31,57.24,57.28,12810.7697
2007-08-28 11:55:00,57.26,57.42,57.26,57.41,19541.85213331886,57.26,57.42,57.26,57.41,19541.8521
2007-08-28 12:00:00,57.41,57.42,57.36,57.42,23341.65671479753,57.41,57.42,57.36,57.42,23341.6567
2007-08-28 12:05:00,57.4,57.52,57.38,57.41,27684.29052220172,57.4,57.52,57.38,57.41,27684.2905
2007-08-28 12:10:00,57.41,57.5,57.38,57.43,13136.467267397677,57.41,57.5,57.38,57.43,13136.4673
2007-08-28 12:15:00,57.45,57.49,57.4,57.4,14547.82325480404,57.45,57.49,57.4,57.4,14547.8233
2007-08-28 12:20:00,57.41,57.43,57.35,57.42,35066.76799478884,57.41,57.43,57.35,57.42,35066.768
2007-08-28 12:25:00,57.42,57.47,57.41,57.45,12267.940505916838,57.42,57.47,57.41,57.45,12267.9405
2007-08-28 12:30:00,57.45,57.48,57.41,57.41,12919.335577027468,57.45,57.48,57.41,57.41,12919.3356
2007-08-28 12:35:00,57.41,57.44,57.39,57.41,10639.452828140267,57.41,57.44,57.39,57.41,10639.4528
2007-08-28 12:40:00,57.39,57.51,57.38,57.46,15633.481706655088,57.39,57.51,57.38,57.46,15633.4817
2007-08-28 12:45:00,57.47,57.47,57.43,57.43,6731.082401476496,57.47,57.47,57.43,57.43,6731.0824
2007-08-28 12:50:00,57.44,57.51,57.42,57.51,8468.135924438173,57.44,57.51,57.42,57.51,8468.1359
2007-08-28 12:55:00,57.52,57.52,57.48,57.5,10856.584518510475,57.52,57.52,57.48,57.5,10856.5845
2007-08-28 13:00:00,57.51,57.53,57.48,57.5,11833.67712517642,57.51,57.53,57.48,57.5,11833.6771
2007-08-28 13:05:00,57.5,57.52,57.45,57.46,13027.901422212572,57.5,57.52,57.45,57.46,13027.9014
2007-08-28 13:10:00,57.45,57.49,57.45,57.47,2714.14612962762,57.45,57.49,57.45,57.47,2714.1461
2007-08-28 13:15:00,57.47,57.55,57.46,57.54,11399.413744436,57.47,57.55,57.46,57.54,11399.4137
2007-08-28 13:20:00,57.53,57.57,57.5,57.51,9662.360221474324,57.53,57.57,57.5,57.51,9662.3602
2007-08-28 13:25:00,57.5,57.64,57.5,57.61,12810.769731842363,57.5,57.64,57.5,57.61,12810.7697
2007-08-28 13:30:00,57.63,57.63,57.48,57.48,20627.510585169905,57.63,57.63,57.48,57.48,20627.5106
2007-08-28 13:35:00,57.49,57.51,57.42,57.5,13570.730648138097,57.49,57.51,57.42,57.5,13570.7306
2007-08-28 13:40:00,57.5,57.51,57.45,57.47,10313.755292584952,57.5,57.51,57.45,57.47,10313.7553
2007-08-28 13:45:00,57.48,57.52,57.47,57.5,15742.04755184019,57.48,57.52,57.47,57.5,15742.0476
2007-08-28 13:50:00,57.5,57.52,57.5,57.5,11616.54543480621,57.5,57.52,57.5,57.5,11616.5454
2007-08-28 13:55:00,57.5,57.5,57.47,57.48,17587.666919986972,57.5,57.5,57.47,57.48,17587.6669
2007-08-28 14:00:00,57.49,57.56,57.42,57.5,36478.1239821952,57.49,57.56,57.42,57.5,36478.124
2007-08-28 14:05:00,57.5,57.58,57.48,57.54,17804.798610357182,57.5,57.58,57.48,57.54,17804.7986
2007-08-28 14:10:00,57.54,57.59,57.45,57.47,12159.374660731732,57.54,57.59,57.45,57.47,12159.3747
2007-08-28 14:15:00,57.48,57.54,57.46,57.48,12050.80881554663,57.48,57.54,57.46,57.48,12050.8088
2007-08-28 14:20:00,57.48,57.6,57.47,57.55,21278.90565628053,57.48,57.6,57.47,57.55,21278.9057
2007-08-28 14:25:00,57.54,57.61,57.53,57.57,10422.321137770055,57.54,57.61,57.53,57.57,10422.3211
2007-08-28 14:30:00,57.57,57.59,57.52,57.56,19107.58875257844,57.57,57.59,57.52,57.56,19107.5888
2007-08-28 14:35:00,57.57,57.57,57.48,57.49,7491.043317772229,57.57,57.57,57.48,57.49,7491.0433
2007-08-28 14:40:00,57.5,57.54,57.47,57.5,11833.67712517642,57.5,57.54,57.47,57.5,11833.6771
2007-08-28 14:45:00,57.49,57.5,57.43,57.44,10313.755292584952,57.49,57.5,57.43,57.44,10313.7553
2007-08-28 14:50:00,57.43,57.47,57.4,57.44,13570.730648138097,57.43,57.47,57.4,57.44,13570.7306
2007-08-28 14:55:00,57.43,57.49,57.42,57.48,16827.70600369124,57.43,57.49,57.42,57.48,16827.706
2007-08-28 15:00:00,57.49,57.52,57.43,57.46,26707.197915535773,57.49,57.52,57.43,57.46,26707.1979
2007-08-28 15:05:00,57.46,57.48,57.4,57.45,52220.17153403539,57.46,57.48,57.4,57.45,52220.1715
2007-08-28 15:10:00,57.44,57.47,57.43,57.43,25187.276082944307,57.44,57.47,57.43,57.43,25187.2761
2007-08-28 15:15:00,57.44,57.54,57.43,57.49,22364.564108131584,57.44,57.54,57.43,57.49,22364.5641
2007-08-28 15:20:00,57.48,57.5,57.44,57.45,17370.535229616762,57.48,57.5,57.44,57.45,17370.5352
2007-08-28 15:25:00,57.47,57.48,57.4,57.47,21170.33981109543,57.47,57.48,57.4,57.47,21170.3398
2007-08-28 15:30:00,57.46,57.46,57.41,57.44,23558.788405167736,57.46,57.46,57.41,57.44,23558.7884
2007-08-28 15:35:00,57.44,57.45,57.38,57.39,49831.72293996309,57.44,57.45,57.38,57.39,49831.7229
2007-08-28 15:40:00,57.39,57.5,57.38,57.5,52763.00075996092,57.39,57.5,57.38,57.5,52763.0008
2007-08-28 15:45:00,57.49,57.51,57.35,57.37,74041.90641624146,57.49,57.51,57.35,57.37,74041.9064
2007-08-28 15:50:00,57.36,57.36,57.17,57.19,127999.13147323852,57.36,57.36,57.17,57.19,127999.1315
2007-08-28 15:55:00,57.18,57.27,57.17,57.18,106177.39659103246,57.18,57.27,57.17,57.18,106177.3966
2007-08-29 09:30:00,57.23,57.48,57.16,57.44,74584.73564216698,57.23,57.48,57.16,57.44,74584.7356
2007-08-29 09:35:00,57.45,57.48,57.25,57.27,48094.669417001416,57.45,57.48,57.25,57.27,48094.6694
2007-08-29 09:40:00,57.26,57.39,57.26,57.35,26055.802844425143,57.26,57.39,57.26,57.35,26055.8028
2007-08-29 09:45:00,57.37,57.37,57.31,57.32,37889.47996960156,57.37,57.37,57.31,57.32,37889.48
2007-08-29 09:50:00,57.32,57.35,57.28,57.35,37672.34827923135,57.32,57.35,57.28,57.35,37672.3483
2007-08-29 09:55:00,57.32,57.32,57.27,57.28,36369.5581370101,57.32,57.32,57.27,57.28,36369.5581
2007-08-29 10:00:00,57.29,57.29,57.22,57.22,54391.48843773749,57.29,57.29,57.22,57.22,54391.4884
2007-08-29 10:05:00,57.21,57.22,57.16,57.18,62642.492671805456,57.21,57.22,57.16,57.18,62642.4927
2007-08-29 10:10:00,57.19,57.2,56.62,56.67,146889.58853544676,57.19,57.2,56.62,56.67,146889.5885
2007-08-29 10:15:00,56.68,56.85,56.56,56.8,154706.3293887743,56.68,56.85,56.56,56.8,154706.3294
2007-08-29 10:20:00,56.81,57.06,56.81,57.03,73064.81380957551,56.81,57.06,56.81,57.03,73064.8138
2007-08-29 10:25:00,57.03,57.03,56.81,56.88,29529.9098903485,57.03,57.03,56.81,56.88,29529.9099
2007-08-29 10:30:00,56.89,56.89,56.8,56.81,38540.87504071219,56.89,56.89,56.8,56.81,38540.875
2007-08-29 10:35:00,56.81,56.88,56.8,56.84,43426.33807404191,56.81,56.88,56.8,56.84,43426.3381
2007-08-29 10:40:00,56.85,56.87,56.79,56.8,59494.08316143741,56.85,56.87,56.79,56.8,59494.0832
2007-08-29 10:45:00,56.8,56.8,56.65,56.66,27032.895451091088,56.8,56.8,56.65,56.66,27032.8955
2007-08-29 10:50:00,56.67,56.69,56.46,56.68,88264.03213549018,56.67,56.69,56.46,56.68,88264.0321
2007-08-29 10:55:00,56.68,56.69,56.57,56.63,48420.36695255672,56.68,56.69,56.57,56.63,48420.367
2007-08-29 11:00:00,56.63,56.73,56.62,56.65,37455.21658886115,56.63,56.73,56.62,56.65,37455.2166
2007-08-29 11:05:00,56.64,56.64,56.57,56.58,17913.364455542287,56.64,56.64,56.57,56.58,17913.3645
2007-08-29 11:10:00,56.58,56.6,56.57,56.59,29312.77819997829,56.58,56.6,56.57,56.59,29312.7782
2007-08-29 11:15:00,56.58,56.58,56.45,56.47,47226.142655520576,56.58,56.58,56.45,56.47,47226.1427
2007-08-29 11:20:00,56.48,56.53,56.48,56.52,20627.510585169905,56.48,56.53,56.48,56.52,20627.5106
2007-08-29 11:25:00,56.53,56.54,56.5,56.51,25295.84192812941,56.53,56.54,56.5,56.51,25295.8419
2007-08-29 11:30:00,56.51,56.53,56.5,56.53,18456.19368146781,56.51,56.53,56.5,56.53,18456.1937
2007-08-29 11:35:00,56.53,56.82,56.53,56.79,28444.25143849745,56.53,56.82,56.53,56.79,28444.2514
2007-08-29 11:40:00,56.81,56.96,56.8,56.87,35718.16306589947,56.81,56.96,56.8,56.87,35718.1631
2007-08-29 11:45:00,56.88,56.94,56.88,56.91,30941.26587775486,56.88,56.94,56.88,56.91,30941.2659
2007-08-29 11:50:00,56.91,56.92,56.87,56.88,28444.25143849745,56.91,56.92,56.87,56.88,28444.2514
2007-08-29 11:55:00,56.88,56.89,56.8,56.81,32786.88524590164,56.88,56.89,56.8,56.81,32786.8852
2007-08-29 12:00:00,56.83,56.84,56.71,56.72,26815.76376072088,56.83,56.84,56.71,56.72,26815.7638
2007-08-29 12:05:00,56.71,56.71,56.55,56.59,33329.71447182717,56.71,56.71,56.55,56.59,33329.7145
2007-08-29 12:10:00,56.59,56.66,56.56,56.59,25621.539463684727,56.59,56.66,56.56,56.59,25621.5395
2007-08-29 12:15:00,56.59,56.68,56.56,56.65,13462.164802952992,56.59,56.68,56.56,56.65,13462.1648
2007-08-29 12:20:00,56.63,56.75,56.63,56.73,19433.28628813376,56.63,56.75,56.63,56.73,19433.2863
2007-08-29 12:25:00,56.72,56.8,56.7,56.71,10422.321137770055,56.72,56.8,56.7,56.71,10422.3211
2007-08-29 12:30:00,56.71,56.79,56.7,56.77,11399.413744436,56.71,56.79,56.7,56.77,11399.4137
2007-08-29 12:35:00,56.77,56.79,56.73,56.78,16067.745087395506,56.77,56.79,56.73,56.78,16067.7451
2007-08-29 12:40:00,56.79,56.83,56.78,56.83,10856.584518510475,56.79,56.83,56.78,56.83,10856.5845
2007-08-29 12:45:00,56.82,56.84,56.79,56.81,12376.506351101943,56.82,56.84,56.79,56.81,12376.5064
2007-08-29 12:50:00,56.79,56.79,56.74,56.74,18456.19368146781,56.79,56.79,56.74,56.74,18456.1937
2007-08-29 12:55:00,56.73,56.73,56.67,56.68,15850.613397025296,56.73,56.73,56.67,56.68,15850.6134
2007-08-29 13:00:00,56.68,56.68,56.65,56.67,20736.07643035501,56.68,56.68,56.65,56.67,20736.0764
2007-08-29 13:05:00,56.67,56.72,56.67,56.72,23124.52502442732,56.67,56.72,56.67,56.72,23124.525
2007-08-29 13:10:00,56.72,56.74,56.69,56.69,8251.004234067963,56.72,56.74,56.69,56.69,8251.0042
2007-08-29 13:15:00,56.7,56.85,56.7,56.79,27141.4612962762,56.7,56.85,56.7,56.79,27141.4613
2007-08-29 13:20:00,56.79,56.81,56.77,56.79,20736.07643035501,56.79,56.81,56.77,56.79,20736.0764
2007-08-29 13:25:00,56.8,56.8,56.78,56.8,23775.920095537946,56.8,56.8,56.78,56.8,23775.9201
2007-08-29 13:30:00,56.8,56.83,56.77,56.77,30398.43665182933,56.8,56.83,56.77,56.77,30398.4367
2007-08-29 13:35:00,56.77,56.78,56.73,56.77,22907.393334057106,56.77,56.78,56.73,56.77,22907.3933
2007-08-29 13:40:00,56.78,56.85,56.75,56.84,31809.792639235697,56.78,56.85,56.75,56.84,31809.7926
2007-08-29 13:45:00,56.83,56.83,56.77,56.79,31375.52925849528,56.83,56.83,56.77,56.79,31375.5293
2007-08-29 13:50:00,56.79,56.8,56.76,56.79,17913.364455542287,56.79,56.8,56.76,56.79,17913.3645
2007-08-29 13:55:00,56.79,56.83,56.74,56.75,34958.202149603734,56.79,56.83,56.74,56.75,34958.2021
2007-08-29 14:00:00,56.75,56.85,56.74,56.8,37455.21658886115,56.75,56.85,56.74,56.8,37455.2166
2007-08-29 14:05:00,56.81,56.91,56.8,56.84,25078.7102377592,56.81,56.91,56.8,56.84,25078.7102
2007-08-29 14:10:00,56.83,56.89,56.81,56.82,25078.7102377592,56.83,56.89,56.81,56.82,25078.7102
2007-08-29 14:15:00,56.83,56.91,56.6,56.61,67419.38985995007,56.83,56.91,56.6,56.61,67419.3899
2007-08-29 14:20:00,56.61,56.68,56.6,56.68,39517.96764737814,56.61,56.68,56.6,56.68,39517.9676
2007-08-29 14:25:00,56.68,56.73,56.67,56.73,32026.924329605907,56.68,56.73,56.67,56.73,32026.9243
2007-08-29 14:30:00,56.73,56.87,56.71,56.8,46574.747584409946,56.73,56.87,56.71,56.8,46574.7476
2007-08-29 14:35:00,56.81,56.92,56.8,56.91,32352.62186516122,56.81,56.92,56.8,56.91,32352.6219
2007-08-29 14:40:00,56.91,56.93,56.83,56.86,51785.90815329498,56.91,56.93,56.83,56.86,51785.9082
2007-08-29 14:45:00,56.86,56.91,56.84,56.89,33004.01693627185,56.86,56.91,56.84,56.89,33004.0169
2007-08-29 14:50:00,56.89,56.89,56.87,56.88,21930.300727391164,56.89,56.89,56.87,56.88,21930.3007
2007-08-29 14:55:00,56.88,56.97,56.88,56.93,24970.144392574097,56.88,56.97,56.88,56.93,24970.1444
2007-08-29 15:00:00,56.94,57.02,56.92,56.99,35826.728911084574,56.94,57.02,56.92,56.99,35826.7289
2007-08-29 15:05:00,57.0,57.01,56.95,56.97,53305.82998588644,57.0,57.01,56.95,56.97,53305.83
2007-08-29 15:10:00,56.98,57.26,56.98,57.25,39409.40180219303,56.98,57.26,56.98,57.25,39409.4018
2007-08-29 15:15:00,57.26,57.26,57.15,57.15,38106.61165997177,57.26,57.26,57.15,57.15,38106.6117
2007-08-29 15:20:00,57.15,57.15,57.09,57.12,46031.91835848442,57.15,57.15,57.09,57.12,46031.9184
2007-08-29 15:25:00,57.12,57.16,57.08,57.15,33546.84616219738,57.12,57.16,57.08,57.15,33546.8462
2007-08-29 15:30:00,57.16,57.42,57.15,57.4,39952.23102811856,57.16,57.42,57.15,57.4,39952.231
2007-08-29 15:35:00,57.39,57.57,57.38,57.55,55477.14688958854,57.39,57.57,57.38,57.55,55477.1469
2007-08-29 15:40:00,57.54,57.61,57.4,57.4,67636.52155032028,57.54,57.61,57.4,57.4,67636.5216
2007-08-29 15:45:00,57.41,57.43,57.35,57.36,67310.82401476496,57.41,57.43,57.35,57.36,67310.824
2007-08-29 15:50:00,57.36,57.85,57.36,57.82,122787.9709043535,57.36,57.85,57.36,57.82,122787.9709
2007-08-29 15:55:00,57.82,57.9,57.76,57.9,145478.2325480404,57.82,57.9,57.76,57.9,145478.2325
2007-08-30 09:30:00,57.49,58.98,57.49,58.83,202475.3012702204,57.49,58.98,57.49,58.83,202475.3013
2007-08-30 09:35:00,58.84,58.9,58.37,58.72,102269.0261643687,58.84,58.9,58.37,58.72,102269.0262
2007-08-30 09:40:00,58.7,58.78,58.53,58.77,64162.41450439692,58.7,58.78,58.53,58.77,64162.4145
2007-08-30 09:45:00,58.76,58.94,58.72,58.81,42014.98208663554,58.76,58.94,58.72,58.81,42014.9821
2007-08-30 09:50:00,58.81,58.95,58.81,58.95,72087.72120290957,58.81,58.95,58.81,58.95,72087.7212
2007-08-30 09:55:00,58.94,59.07,58.81,58.86,202258.1695798502,58.94,59.07,58.81,58.86,202258.1696
2007-08-30 10:00:00,58.86,58.88,58.63,58.87,82944.30572142004,58.86,58.88,58.63,58.87,82944.3057
2007-08-30 10:05:00,58.87,59.23,58.85,59.22,107154.4891976984,58.87,59.23,58.85,59.22,107154.4892
2007-08-30 10:10:00,59.21,59.39,59.17,59.22,70350.66767994789,59.21,59.39,59.17,59.22,70350.6677
2007-08-30 10:15:00,59.23,59.31,59.15,59.29,38649.4408858973,59.23,59.31,59.15,59.29,38649.4409
2007-08-30 10:20:00,59.3,59.39,59.25,59.34,55911.41027032895,59.3,59.39,59.25,59.34,55911.4103
2007-08-30 10:25:00,59.34,59.45,59.3,59.41,88372.59798067529,59.34,59.45,59.3,59.41,88372.598
2007-08-30 10:30:00,59.39,59.43,59.3,59.3,61556.834219954406,59.39,59.43,59.3,59.3,61556.8342
2007-08-30 10:35:00,59.3,59.46,59.27,59.45,92498.10009770926,59.3,59.46,59.27,59.45,92498.1001
2007-08-30 10:40:00,59.42,59.49,59.39,59.43,42557.81131256107,59.42,59.49,59.39,59.43,42557.8113
2007-08-30 10:45:00,59.43,59.45,59.28,59.43,39300.83595700793,59.43,59.45,59.28,59.43,39300.836
2007-08-30 10:50:00,59.42,59.47,59.4,59.41,97926.3923569645,59.42,59.47,59.4,59.41,97926.3924
2007-08-30 10:55:00,59.41,59.46,59.39,59.39,74584.73564216698,59.41,59.46,59.39,59.39,74584.7356
2007-08-30 11:00:00,59.4,59.41,59.25,59.25,52654.43491477581,59.4,59.41,59.25,59.25,52654.4349
2007-08-30 11:05:00,59.25,59.25,59.09,59.09,55694.27857995874,59.25,59.25,59.09,59.09,55694.2786
2007-08-30 11:10:00,59.09,59.41,59.08,59.37,34306.807078493104,59.09,59.41,59.08,59.37,34306.8071
2007-08-30 11:15:00,59.39,59.5,59.33,59.5,31049.831722939965,59.39,59.5,59.33,59.5,31049.8317
2007-08-30 11:20:00,59.5,59.62,59.48,59.48,42666.377157746174,59.5,59.62,59.48,59.48,42666.3772
2007-08-30 11:25:00,59.48,59.48,59.39,59.44,17587.666919986972,59.48,59.48,59.39,59.44,17587.6669
2007-08-30 11:30:00,59.45,59.6,59.45,59.59,14222.125719248725,59.45,59.6,59.45,59.59,14222.1257
2007-08-30 11:35:00,59.6,59.67,59.54,59.62,83378.56910216046,59.6,59.67,59.54,59.62,83378.5691
2007-08-30 11:40:00,59.63,59.68,59.54,59.68,37563.782434046254,59.63,59.68,59.54,59.68,37563.7824
2007-08-30 11:45:00,59.68,59.69,59.62,59.65,37129.51905330584,59.68,59.69,59.62,59.65,37129.5191
2007-08-30 11:50:00,59.65,59.68,59.6,59.61,39300.83595700793,59.65,59.68,59.6,59.61,39300.836
2007-08-30 11:55:00,59.62,59.68,59.62,59.66,22690.261643686896,59.62,59.68,59.62,59.66,22690.2616
2007-08-30 12:00:00,59.67,59.67,59.52,59.55,35392.465530344154,59.67,59.67,59.52,59.55,35392.4655
2007-08-30 12:05:00,59.55,59.55,59.49,59.49,15524.915861469985,59.55,59.55,59.49,59.49,15524.9159
2007-08-30 12:10:00,59.49,59.49,59.36,59.37,28769.948974052764,59.49,59.49,59.36,59.37,28769.949
2007-08-30 12:15:00,59.36,59.4,59.24,59.25,24101.61763109326,59.36,59.4,59.24,59.25,24101.6176
2007-08-30 12:20:00,59.24,59.46,59.23,59.38,49723.157094777984,59.24,59.46,59.23,59.38,49723.1571
2007-08-30 12:25:00,59.38,59.41,59.31,59.34,37238.08489849094,59.38,59.41,59.31,59.34,37238.0849
2007-08-30 12:30:00,59.33,59.37,59.3,59.33,43317.7722288568,59.33,59.37,59.3,59.33,43317.7722
2007-08-30 12:35:00,59.34,59.45,59.32,59.35,41580.71870589512,59.34,59.45,59.32,59.35,41580.7187
2007-08-30 12:40:00,59.36,59.37,59.27,59.27,33763.97785256759,59.36,59.37,59.27,59.27,33763.9779
2007-08-30 12:45:00,59.27,59.31,59.24,59.26,17804.798610357182,59.27,59.31,59.24,59.26,17804.7986
2007-08-30 12:50:00,59.26,59.37,59.23,59.36,33438.28031701227,59.26,59.37,59.23,59.36,33438.2803
2007-08-30 12:55:00,59.37,59.37,59.31,59.31,46791.87927478016,59.37,59.37,59.31,59.31,46791.8793
2007-08-30 13:00:00,59.32,59.34,59.28,59.28,20844.642275540114,59.32,59.34,59.28,59.28,20844.6423
2007-08-30 13:05:00,59.29,59.32,59.23,59.3,28227.11974812724,59.29,59.32,59.23,59.3,28227.1197
2007-08-30 13:10:00,59.3,59.32,59.23,59.25,34198.241233308,59.3,59.32,59.23,59.25,34198.2412
2007-08-30 13:15:00,59.25,59.25,59.18,59.21,25512.97361849962,59.25,59.25,59.18,59.21,25512.9736
2007-08-30 13:20:00,59.23,59.25,59.18,59.21,46574.747584409946,59.23,59.25,59.18,59.21,46574.7476
2007-08-30 13:25:00,59.2,59.22,59.08,59.12,18781.891217023127,59.2,59.22,59.08,59.12,18781.8912
2007-08-30 13:30:00,59.12,59.12,59.0,59.05,31484.09510368038,59.12,59.12,59.0,59.05,31484.0951
2007-08-30 13:35:00,59.05,59.25,59.05,59.25,29529.9098903485,59.05,59.25,59.05,59.25,29529.9099
2007-08-30 13:40:00,59.25,59.25,59.17,59.2,21061.773965910324,59.25,59.25,59.17,59.2,21061.774
2007-08-30 13:45:00,59.18,59.18,59.13,59.13,11616.54543480621,59.18,59.18,59.13,59.13,11616.5454
2007-08-30 13:50:00,59.14,59.16,59.08,59.16,19758.98382368907,59.14,59.16,59.08,59.16,19758.9838
2007-08-30 13:55:00,59.13,59.25,59.13,59.24,19541.85213331886,59.13,59.25,59.13,59.24,19541.8521
2007-08-30 14:00:00,59.24,59.24,59.18,59.21,47660.406036261,59.24,59.24,59.18,59.21,47660.406
2007-08-30 14:05:00,59.21,59.21,59.03,59.06,46140.484203669526,59.21,59.21,59.03,59.06,46140.4842
2007-08-30 14:10:00,59.03,59.13,59.03,59.08,14873.520790359353,59.03,59.13,59.03,59.08,14873.5208
2007-08-30 14:15:00,59.09,59.11,58.95,58.96,26055.802844425143,59.09,59.11,58.95,58.96,26055.8028
2007-08-30 14:20:00,58.97,59.01,58.92,58.96,30941.26587775486,58.97,59.01,58.92,58.96,30941.2659
2007-08-30 14:25:00,58.95,58.99,58.94,58.96,42340.67962219086,58.95,58.99,58.94,58.96,42340.6796
2007-08-30 14:30:00,58.96,59.05,58.94,59.03,35066.76799478884,58.96,59.05,58.94,59.03,35066.768
2007-08-30 14:35:00,59.03,59.09,59.01,59.03,36912.38736293562,59.03,59.09,59.01,59.03,36912.3874
2007-08-30 14:40:00,59.03,59.08,59.0,59.0,27141.4612962762,59.03,59.08,59.0,59.0,27141.4613
2007-08-30 14:45:00,59.0,59.04,58.94,58.95,40603.62609922919,59.0,59.04,58.94,58.95,40603.6261
2007-08-30 14:50:00,58.96,58.98,58.92,58.94,41363.587015524914,58.96,58.98,58.92,58.94,41363.587
2007-08-30 14:55:00,58.94,59.0,58.87,58.93,49397.45955922267,58.94,59.0,58.87,58.93,49397.4596
2007-08-30 15:00:00,58.93,59.17,58.91,59.15,82510.04234067962,58.93,59.17,58.91,59.15,82510.0423
2007-08-30 15:05:00,59.16,59.33,59.14,59.31,111062.8596243622,59.16,59.33,59.14,59.31,111062.8596
2007-08-30 15:10:00,59.31,59.46,59.23,59.39,93258.061014005,59.31,59.46,59.23,59.39,93258.061
2007-08-30 15:15:00,59.39,59.43,59.36,59.4,73824.77472587125,59.39,59.43,59.36,59.4,73824.7747
2007-08-30 15:20:00,59.4,59.41,59.26,59.28,85115.62262512214,59.4,59.41,59.26,59.28,85115.6226
2007-08-30 15:25:00,59.28,59.3,59.18,59.24,70242.10183476278,59.28,59.3,59.18,59.24,70242.1018
2007-08-30 15:30:00,59.23,59.31,59.22,59.26,26381.50037998045,59.23,59.31,59.22,59.26,26381.5004
2007-08-30 15:35:00,59.26,59.32,59.22,59.32,49071.76202366736,59.26,59.32,59.22,59.32,49071.762
2007-08-30 15:40:00,59.31,59.43,59.27,59.33,50048.8546303333,59.31,59.43,59.27,59.33,50048.8546
2007-08-30 15:45:00,59.33,59.49,59.32,59.46,71762.02366735425,59.33,59.49,59.32,59.46,71762.0237
2007-08-30 15:50:00,59.47,59.49,59.42,59.43,60254.044077733146,59.47,59.49,59.42,59.43,60254.0441
2007-08-30 15:55:00,59.43,59.49,59.36,59.47,119639.56139398544,59.43,59.49,59.36,59.47,119639.5614
2007-08-31 09:30:00,59.48,59.48,59.01,59.16,78710.23775920096,59.48,59.48,59.01,59.16,78710.2378
2007-08-31 09:35:00,59.13,59.35,59.13,59.2,43534.90391922701,59.13,59.35,59.13,59.2,43534.9039
2007-08-31 09:40:00,59.21,59.21,58.99,59.1,61665.40006513951,59.21,59.21,58.99,59.1,61665.4001
2007-08-31 09:45:00,59.08,59.17,59.01,59.16,36586.68982738031,59.08,59.17,59.01,59.16,36586.6898
2007-08-31 09:50:00,59.15,59.25,59.15,59.16,37020.95320812073,59.15,59.25,59.15,59.16,37020.9532
2007-08-31 09:55:00,59.15,59.17,59.11,59.15,40603.62609922919,59.15,59.17,59.11,59.15,40603.6261
2007-08-31 10:00:00,59.17,59.26,58.82,58.92,78710.23775920096,59.17,59.26,58.82,58.92,78710.2378
2007-08-31 10:05:00,58.96,59.2,58.95,59.03,42232.11377700576,58.96,59.2,58.95,59.03,42232.1138
2007-08-31 10:10:00,59.03,59.06,59.0,59.03,33438.28031701227,59.03,59.06,59.0,59.03,33438.2803
2007-08-31 10:15:00,59.03,59.07,58.99,59.02,30832.700032569755,59.03,59.07,58.99,59.02,30832.7
2007-08-31 10:20:00,59.03,59.13,59.03,59.04,19216.154597763543,59.03,59.13,59.03,59.04,19216.1546
2007-08-31 10:25:00,59.05,59.12,59.01,59.08,19650.417978503963,59.05,59.12,59.01,59.08,19650.418
2007-08-31 10:30:00,59.08,59.25,59.06,59.17,44729.12821626317,59.08,59.25,59.06,59.17,44729.1282
2007-08-31 10:35:00,59.16,59.17,59.08,59.08,35501.03137552926,59.16,59.17,59.08,59.08,35501.0314
2007-08-31 10:40:00,59.07,59.07,58.94,58.94,40386.49440885898,59.07,59.07,58.94,58.94,40386.4944
2007-08-31 10:45:00,58.92,58.94,58.89,58.92,18130.496145912497,58.92,58.94,58.89,58.92,18130.4961
2007-08-31 10:50:00,58.92,58.93,58.88,58.93,16719.140158506136,58.92,58.93,58.88,58.93,16719.1402
2007-08-31 10:55:00,58.94,58.94,58.9,58.9,20627.510585169905,58.94,58.94,58.9,58.9,20627.5106
2007-08-31 11:00:00,58.9,58.92,58.9,58.91,18130.496145912497,58.9,58.92,58.9,58.91,18130.4961
2007-08-31 11:05:00,58.92,58.95,58.78,58.78,41580.71870589512,58.92,58.95,58.78,58.78,41580.7187
2007-08-31 11:10:00,58.78,58.87,58.78,58.79,21930.300727391164,58.78,58.87,58.78,58.79,21930.3007
2007-08-31 11:15:00,58.79,58.85,58.69,58.77,40820.7577895994,58.79,58.85,58.69,58.77,40820.7578
2007-08-31 11:20:00,58.75,58.75,58.7,58.72,22364.564108131584,58.75,58.75,58.7,58.72,22364.5641
2007-08-31 11:25:00,58.72,58.73,58.64,58.67,28769.948974052764,58.72,58.73,58.64,58.67,28769.949
2007-08-31 11:30:00,58.67,58.78,58.64,58.76,18890.45706220823,58.67,58.78,58.64,58.76,18890.4571
2007-08-31 11:35:00,58.77,58.81,58.72,58.77,32352.62186516122,58.77,58.81,58.72,58.77,32352.6219
2007-08-31 11:40:00,58.78,58.78,58.69,58.72,25187.276082944307,58.78,58.78,58.69,58.72,25187.2761
2007-08-31 11:45:00,58.72,58.75,58.7,58.75,12050.80881554663,58.72,58.75,58.7,58.75,12050.8088
2007-08-31 11:50:00,58.74,58.78,58.7,58.7,28118.55390294213,58.74,58.78,58.7,58.7,28118.5539
2007-08-31 11:55:00,58.7,58.86,58.69,58.78,56562.80534143958,58.7,58.86,58.69,58.78,56562.8053
2007-08-31 12:00:00,58.79,58.9,58.77,58.78,31484.09510368038,58.79,58.9,58.77,58.78,31484.0951
2007-08-31 12:05:00,58.77,58.78,58.74,58.75,12810.769731842363,58.77,58.78,58.74,58.75,12810.7697
2007-08-31 12:10:00,58.75,58.79,58.75,58.78,17370.535229616762,58.75,58.79,58.75,58.78,17370.5352
2007-08-31 12:15:00,58.78,58.9,58.78,58.9,22581.69579850179,58.78,58.9,58.78,58.9,22581.6958
2007-08-31 12:20:00,58.9,58.94,58.81,58.85,39952.23102811856,58.9,58.94,58.81,58.85,39952.231
2007-08-31 12:25:00,58.85,58.9,58.81,58.85,61882.53175550972,58.85,58.9,58.81,58.85,61882.5318
2007-08-31 12:30:00,58.84,58.92,58.81,58.87,103897.51384214529,58.84,58.92,58.81,58.87,103897.5138
2007-08-31 12:35:00,58.87,58.9,58.82,58.88,18781.891217023127,58.87,58.9,58.82,58.88,18781.8912
2007-08-31 12:40:00,58.87,58.9,58.81,58.82,37889.47996960156,58.87,58.9,58.81,58.82,37889.48
2007-08-31 12:45:00,58.83,58.86,58.75,58.81,39083.70426663772,58.83,58.86,58.75,58.81,39083.7043
2007-08-31 12:50:00,58.8,58.81,58.78,58.79,16827.70600369124,58.8,58.81,58.78,58.79,16827.706
2007-08-31 12:55:00,58.79,58.81,58.71,58.72,41472.15286071002,58.79,58.81,58.71,58.72,41472.1529
2007-08-31 13:00:00,58.74,58.75,58.69,58.69,27032.895451091088,58.74,58.75,58.69,58.69,27032.8955
2007-08-31 13:05:00,58.7,58.71,58.65,58.66,30615.568342199545,58.7,58.71,58.65,58.66,30615.5683
2007-08-31 13:10:00,58.64,58.66,58.61,58.66,25838.671154054937,58.64,58.66,58.61,58.66,25838.6712
2007-08-31 13:15:00,58.66,58.67,58.65,58.66,11616.54543480621,58.66,58.67,58.65,58.66,11616.5454
2007-08-31 13:20:00,58.66,58.67,58.62,58.62,23884.48594072305,58.66,58.67,58.62,58.62,23884.4859
2007-08-31 13:25:00,58.61,58.64,58.59,58.63,16502.008468135926,58.61,58.64,58.59,58.63,16502.0085
2007-08-31 13:30:00,58.62,58.62,58.56,58.56,28444.25143849745,58.62,58.62,58.56,58.56,28444.2514
2007-08-31 13:35:00,58.56,58.64,58.56,58.58,20301.8130496146,58.56,58.64,58.56,58.58,20301.813
2007-08-31 13:40:00,58.58,58.58,58.54,58.55,20627.510585169905,58.58,58.58,58.54,58.55,20627.5106
2007-08-31 13:45:00,58.54,58.56,58.46,58.47,45163.39159700358,58.54,58.56,58.46,58.47,45163.3916
2007-08-31 13:50:00,58.48,58.58,58.48,58.56,15416.350016284878,58.48,58.58,58.48,58.56,15416.35
2007-08-31 13:55:00,58.57,58.57,58.52,58.54,26272.93453479536,58.57,58.57,58.52,58.54,26272.9345
2007-08-31 14:00:00,58.54,58.63,58.54,58.59,24210.18347627836,58.54,58.63,58.54,58.59,24210.1835
2007-08-31 14:05:00,58.6,58.64,58.58,58.64,25512.97361849962,58.6,58.64,58.58,58.64,25512.9736
2007-08-31 14:10:00,58.66,58.66,58.56,58.56,35392.465530344154,58.66,58.66,58.56,58.56,35392.4655
2007-08-31 14:15:00,58.57,58.64,58.56,58.64,35718.16306589947,58.57,58.64,58.56,58.64,35718.1631
2007-08-31 14:20:00,58.64,58.64,58.55,58.58,28987.08066442297,58.64,58.64,58.55,58.58,28987.0807
2007-08-31 14:25:00,58.57,58.62,58.57,58.6,21496.037346650744,58.57,58.62,58.57,58.6,21496.0373
2007-08-31 14:30:00,58.59,58.68,58.59,58.66,46574.747584409946,58.59,58.68,58.59,58.66,46574.7476
2007-08-31 14:35:00,58.65,58.68,58.62,58.67,26490.066225165563,58.65,58.68,58.62,58.67,26490.0662
2007-08-31 14:40:00,58.68,58.68,58.62,58.65,18130.496145912497,58.68,58.68,58.62,58.65,18130.4961
2007-08-31 14:45:00,58.65,58.66,58.62,58.63,27575.724677016613,58.65,58.66,58.62,58.63,27575.7247
2007-08-31 14:50:00,58.62,58.63,58.56,58.56,28661.38312886766,58.62,58.63,58.56,58.56,28661.3831
2007-08-31 14:55:00,58.56,58.58,58.55,58.58,23775.920095537946,58.56,58.58,58.55,58.58,23775.9201
2007-08-31 15:00:00,58.57,58.6,58.55,58.58,30181.304961459125,58.57,58.6,58.55,58.58,30181.305
2007-08-31 15:05:00,58.59,58.73,58.59,58.67,30181.304961459125,58.59,58.73,58.59,58.67,30181.305
2007-08-31 15:10:00,58.67,58.73,58.67,58.67,29312.77819997829,58.67,58.73,58.67,58.67,29312.7782
2007-08-31 15:15:00,58.68,58.72,58.67,58.71,14764.95494517425,58.68,58.72,58.67,58.71,14764.9549
2007-08-31 15:20:00,58.7,58.73,58.66,58.73,27684.29052220172,58.7,58.73,58.66,58.73,27684.2905
2007-08-31 15:25:00,58.73,58.78,58.73,58.76,48420.36695255672,58.73,58.78,58.73,58.76,48420.367
2007-08-31 15:30:00,58.75,58.79,58.75,58.76,58842.68809032679,58.75,58.79,58.75,58.76,58842.6881
2007-08-31 15:35:00,58.76,58.87,58.75,58.79,48963.19617848225,58.76,58.87,58.75,58.79,48963.1962
2007-08-31 15:40:00,58.79,58.91,58.79,58.9,45489.0891325589,58.79,58.91,58.79,58.9,45489.0891
2007-08-31 15:45:00,58.9,58.95,58.88,58.88,62968.19020736076,58.9,58.95,58.88,58.88,62968.1902
2007-08-31 15:50:00,58.89,58.92,58.82,58.87,88698.2955162306,58.89,58.92,58.82,58.87,88698.2955
2007-08-31 15:55:00,58.87,58.88,58.7,58.78,125719.24872435132,58.87,58.88,58.7,58.78,125719.2487
2007-09-04 09:30:00,58.67,58.74,58.44,58.52,76973.18423623928,58.67,58.74,58.44,58.52,76973.1842
2007-09-04 09:35:00,58.51,58.7,58.5,58.61,56997.06872218,58.51,58.7,58.5,58.61,56997.0687
2007-09-04 09:40:00,58.65,58.85,58.63,58.8,57648.46379329063,58.65,58.85,58.63,58.8,57648.4638
2007-09-04 09:45:00,58.79,59.07,58.79,58.97,37129.51905330584,58.79,59.07,58.79,58.97,37129.5191
2007-09-04 09:50:00,58.97,59.01,58.92,58.92,24535.88101183368,58.97,59.01,58.92,58.92,24535.881
2007-09-04 09:55:00,58.92,59.03,58.89,58.97,25187.276082944307,58.92,59.03,58.89,58.97,25187.2761
2007-09-04 10:00:00,58.96,59.1,58.95,59.04,118336.7712517642,58.96,59.1,58.95,59.04,118336.7713
2007-09-04 10:05:00,59.03,59.08,58.9,58.91,21278.90565628053,59.03,59.08,58.9,58.91,21278.9057
2007-09-04 10:10:00,58.93,59.0,58.9,58.99,20953.20812072522,58.93,59.0,58.9,58.99,20953.2081
2007-09-04 10:15:00,58.98,58.99,58.93,58.93,38649.4408858973,58.98,58.99,58.93,58.93,38649.4409
2007-09-04 10:20:00,58.92,58.96,58.84,58.88,31049.831722939965,58.92,58.96,58.84,58.88,31049.8317
2007-09-04 10:25:00,58.88,58.95,58.85,58.9,28009.98805775703,58.88,58.95,58.85,58.9,28009.9881
2007-09-04 10:30:00,58.9,58.95,58.83,58.94,30724.13418738465,58.9,58.95,58.83,58.94,30724.1342
2007-09-04 10:35:00,58.95,58.96,58.87,58.89,58516.99055477147,58.95,58.96,58.87,58.89,58516.9906
2007-09-04 10:40:00,58.9,58.95,58.9,58.91,12159.374660731732,58.9,58.95,58.9,58.91,12159.3747
2007-09-04 10:45:00,58.92,58.95,58.89,58.89,26272.93453479536,58.92,58.95,58.89,58.89,26272.9345
2007-09-04 10:50:00,58.9,58.95,58.9,58.92,15633.481706655088,58.9,58.95,58.9,58.92,15633.4817
2007-09-04 10:55:00,58.91,58.94,58.89,58.94,12702.203886657258,58.91,58.94,58.89,58.94,12702.2039
2007-09-04 11:00:00,58.95,58.95,58.9,58.95,33546.84616219738,58.95,58.95,58.9,58.95,33546.8462
2007-09-04 11:05:00,58.94,58.95,58.93,58.94,24861.578547388992,58.94,58.95,58.93,58.94,24861.5785
2007-09-04 11:10:00,58.93,58.94,58.92,58.93,16284.876777765716,58.93,58.94,58.92,58.93,16284.8768
2007-09-04 11:15:00,58.94,58.97,58.93,58.94,28769.948974052764,58.94,58.97,58.93,58.94,28769.949
2007-09-04 11:20:00,58.95,59.11,58.95,59.04,34741.070459233524,58.95,59.11,58.95,59.04,34741.0705
2007-09-04 11:25:00,59.04,59.04,58.94,58.97,22147.43241776137,59.04,59.04,58.94,58.97,22147.4324
2007-09-04 11:30:00,58.97,59.13,58.97,59.13,40712.19194441429,58.97,59.13,58.97,59.13,40712.1919
2007-09-04 11:35:00,59.13,59.17,59.06,59.08,80881.55466290306,59.13,59.17,59.06,59.08,80881.5547
2007-09-04 11:40:00,59.08,59.08,58.92,58.95,28009.98805775703,59.08,59.08,58.92,58.95,28009.9881
2007-09-04 11:45:00,58.95,58.98,58.92,58.92,23015.95917924221,58.95,58.98,58.92,58.92,23015.9592
2007-09-04 11:50:00,58.92,58.96,58.89,58.94,23558.788405167736,58.92,58.96,58.89,58.94,23558.7884
2007-09-04 11:55:00,58.94,58.94,58.85,58.91,12376.506351101943,58.94,58.94,58.85,58.91,12376.5064
2007-09-04 12:00:00,58.91,58.92,58.82,58.86,19650.417978503963,58.91,58.92,58.82,58.86,19650.418
2007-09-04 12:05:00,58.86,58.93,58.86,58.93,21496.037346650744,58.86,58.93,58.86,58.93,21496.0373
2007-09-04 12:10:00,58.94,58.95,58.91,58.91,9336.662685919013,58.94,58.95,58.91,58.91,9336.6627
2007-09-04 12:15:00,58.91,58.95,58.9,58.92,10313.755292584952,58.91,58.95,58.9,58.92,10313.7553
2007-09-04 12:20:00,58.92,58.95,58.91,58.95,9228.096840733906,58.92,58.95,58.91,58.95,9228.0968
2007-09-04 12:25:00,58.95,58.95,58.94,58.94,14113.55987406362,58.95,58.95,58.94,58.94,14113.5599
2007-09-04 12:30:00,58.94,59.0,58.94,58.97,25187.276082944307,58.94,59.0,58.94,58.97,25187.2761
2007-09-04 12:35:00,58.97,58.98,58.9,58.9,31158.39756812507,58.97,58.98,58.9,58.9,31158.3976
2007-09-04 12:40:00,58.9,58.98,58.88,58.98,15090.652480729565,58.9,58.98,58.88,58.98,15090.6525
2007-09-04 12:45:00,58.98,58.99,58.94,58.94,19541.85213331886,58.98,58.99,58.94,58.94,19541.8521
2007-09-04 12:50:00,58.95,58.95,58.93,58.94,14656.389099989145,58.95,58.95,58.93,58.94,14656.3891
2007-09-04 12:55:00,58.94,58.94,58.86,58.87,14764.95494517425,58.94,58.94,58.86,58.87,14764.9549
2007-09-04 13:00:00,58.87,58.87,58.83,58.83,11290.847899250895,58.87,58.87,58.83,58.83,11290.8479
2007-09-04 13:05:00,58.84,58.84,58.8,58.82,8142.438388882858,58.84,58.84,58.8,58.82,8142.4384
2007-09-04 13:10:00,58.82,58.9,58.81,58.87,41797.85039626533,58.82,58.9,58.81,58.87,41797.8504
2007-09-04 13:15:00,58.87,58.89,58.81,58.82,34089.675388122894,58.87,58.89,58.81,58.82,34089.6754
2007-09-04 13:20:00,58.81,58.9,58.8,58.85,26272.93453479536,58.81,58.9,58.8,58.85,26272.9345
2007-09-04 13:25:00,58.85,58.89,58.84,58.88,16610.57431332103,58.85,58.89,58.84,58.88,16610.5743
2007-09-04 13:30:00,58.88,58.91,58.88,58.89,8685.267614808381,58.88,58.91,58.88,58.89,8685.2676
2007-09-04 13:35:00,58.89,58.9,58.83,58.9,40386.49440885898,58.89,58.9,58.83,58.9,40386.4944
2007-09-04 13:40:00,58.9,58.91,58.9,58.91,20410.37889479969,58.9,58.91,58.9,58.91,20410.3789
2007-09-04 13:45:00,58.9,58.98,58.9,58.93,69047.87753772663,58.9,58.98,58.9,58.93,69047.8775
2007-09-04 13:50:00,58.93,58.95,58.9,58.92,13353.598957767888,58.93,58.95,58.9,58.92,13353.599
2007-09-04 13:55:00,58.92,58.94,58.9,58.9,14222.125719248725,58.92,58.94,58.9,58.9,14222.1257
2007-09-04 14:00:00,58.91,58.93,58.9,58.92,25947.23699924004,58.91,58.93,58.9,58.92,25947.237
2007-09-04 14:05:00,58.91,58.95,58.91,58.93,28335.685593312344,58.91,58.95,58.91,58.93,28335.6856
2007-09-04 14:10:00,58.93,58.95,58.91,58.94,23884.48594072305,58.93,58.95,58.91,58.94,23884.4859
2007-09-04 14:15:00,58.94,58.95,58.9,58.94,20953.20812072522,58.94,58.95,58.9,58.94,20953.2081
2007-09-04 14:20:00,58.95,58.95,58.88,58.89,40820.7577895994,58.95,58.95,58.88,58.89,40820.7578
2007-09-04 14:25:00,58.9,58.91,58.87,58.9,43534.90391922701,58.9,58.91,58.87,58.9,43534.9039
2007-09-04 14:30:00,58.89,58.9,58.84,58.85,35826.728911084574,58.89,58.9,58.84,58.85,35826.7289
2007-09-04 14:35:00,58.85,58.85,58.79,58.81,23124.52502442732,58.85,58.85,58.79,58.81,23124.525
2007-09-04 14:40:00,58.82,58.82,58.78,58.79,33438.28031701227,58.82,58.82,58.78,58.79,33438.2803
2007-09-04 14:45:00,58.79,58.8,58.71,58.71,57648.46379329063,58.79,58.8,58.71,58.71,57648.4638
2007-09-04 14:50:00,58.71,58.81,58.67,58.78,42557.81131256107,58.71,58.81,58.67,58.78,42557.8113
2007-09-04 14:55:00,58.79,58.81,58.72,58.74,37780.91412441646,58.79,58.81,58.72,58.74,37780.9141
2007-09-04 15:00:00,58.75,58.77,58.66,58.67,35718.16306589947,58.75,58.77,58.66,58.67,35718.1631
2007-09-04 15:05:00,58.67,58.77,58.66,58.73,31701.22679405059,58.67,58.77,58.66,58.73,31701.2268
2007-09-04 15:10:00,58.73,58.81,58.71,58.75,29529.9098903485,58.73,58.81,58.71,58.75,29529.9099
2007-09-04 15:15:00,58.76,58.78,58.7,58.75,26707.197915535773,58.76,58.78,58.7,58.75,26707.1979
2007-09-04 15:20:00,58.75,58.85,58.74,58.78,46031.91835848442,58.75,58.85,58.74,58.78,46031.9184
2007-09-04 15:25:00,58.78,58.81,58.76,58.79,36369.5581370101,58.78,58.81,58.76,58.79,36369.5581
2007-09-04 15:30:00,58.8,58.81,58.71,58.77,51351.64477255456,58.8,58.81,58.71,58.77,51351.6448
2007-09-04 15:35:00,58.75,58.76,58.65,58.68,36152.42644663989,58.75,58.76,58.65,58.68,36152.4264
2007-09-04 15:40:00,58.68,58.71,58.49,58.49,91738.13918141351,58.68,58.71,58.49,58.49,91738.1392
2007-09-04 15:45:00,58.49,58.63,58.45,58.51,87178.37368363913,58.49,58.63,58.45,58.51,87178.3737
2007-09-04 15:50:00,58.51,58.58,58.43,58.57,109000.1085658452,58.51,58.58,58.43,58.57,109000.1086
2007-09-04 15:55:00,58.57,58.58,58.48,58.55,127890.56562805342,58.57,58.58,58.48,58.55,127890.5656
2007-09-05 09:30:00,58.49,58.64,58.4,58.44,77298.8817717946,58.49,58.64,58.4,58.44,77298.8818
2007-09-05 09:35:00,58.45,58.82,58.44,58.72,71979.15535772446,58.45,58.82,58.44,58.72,71979.1554
2007-09-05 09:40:00,58.72,58.9,58.72,58.78,58625.55639995658,58.72,58.9,58.72,58.78,58625.5564
2007-09-05 09:45:00,58.77,58.81,58.75,58.76,49180.32786885246,58.77,58.81,58.75,58.76,49180.3279
2007-09-05 09:50:00,58.76,58.77,58.66,58.66,73281.94549994572,58.76,58.77,58.66,58.66,73281.9455
2007-09-05 09:55:00,58.66,58.67,58.32,58.5,93475.1927043752,58.66,58.67,58.32,58.5,93475.1927
2007-09-05 10:00:00,58.5,58.5,58.36,58.44,53197.264140701336,58.5,58.5,58.36,58.44,53197.2641
2007-09-05 10:05:00,58.43,58.45,58.28,58.31,111171.42546954728,58.43,58.45,58.28,58.31,111171.4255
2007-09-05 10:10:00,58.31,58.39,58.3,58.38,36478.1239821952,58.31,58.39,58.3,58.38,36478.124
2007-09-05 10:15:00,58.36,58.39,58.3,58.31,47443.27434589079,58.36,58.39,58.3,58.31,47443.2743
2007-09-05 10:20:00,58.31,58.49,58.31,58.49,50265.98632070351,58.31,58.49,58.31,58.49,50265.9863
2007-09-05 10:25:00,58.49,58.5,58.31,58.45,92389.53425252416,58.49,58.5,58.31,58.45,92389.5343
2007-09-05 10:30:00,58.46,58.54,58.43,58.47,37020.95320812073,58.46,58.54,58.43,58.47,37020.9532
2007-09-05 10:35:00,58.47,58.53,58.42,58.46,48854.63033329714,58.47,58.53,58.42,58.46,48854.6303
2007-09-05 10:40:00,58.48,58.53,58.35,58.42,60905.439148843776,58.48,58.53,58.35,58.42,60905.4391
2007-09-05 10:45:00,58.42,58.48,58.42,58.47,23015.95917924221,58.42,58.48,58.42,58.47,23015.9592
2007-09-05 10:50:00,58.47,58.48,58.46,58.46,20953.20812072522,58.47,58.48,58.46,58.46,20953.2081
2007-09-05 10:55:00,58.47,58.48,58.43,58.46,30832.700032569755,58.47,58.48,58.43,58.46,30832.7
2007-09-05 11:00:00,58.45,58.46,58.35,58.36,56019.97611551406,58.45,58.46,58.35,58.36,56019.9761
2007-09-05 11:05:00,58.35,58.45,58.35,58.37,35718.16306589947,58.35,58.45,58.35,58.37,35718.1631
2007-09-05 11:10:00,58.37,58.42,58.35,58.38,26272.93453479536,58.37,58.42,58.35,58.38,26272.9345
2007-09-05 11:15:00,58.39,58.47,58.37,58.43,23450.22255998263,58.39,58.47,58.37,58.43,23450.2226
2007-09-05 11:20:00,58.43,58.44,58.37,58.38,22798.827488872,58.43,58.44,58.37,58.38,22798.8275
2007-09-05 11:25:00,58.39,58.41,58.37,58.38,25078.7102377592,58.39,58.41,58.37,58.38,25078.7102
2007-09-05 11:30:00,58.39,58.42,58.36,58.36,26815.76376072088,58.39,58.42,58.36,58.36,26815.7638
2007-09-05 11:35:00,58.36,58.39,58.33,58.38,22907.393334057106,58.36,58.39,58.33,58.38,22907.3933
2007-09-05 11:40:00,58.37,58.39,58.35,58.38,29421.344045163394,58.37,58.39,58.35,58.38,29421.344
2007-09-05 11:45:00,58.38,58.4,58.31,58.32,41797.85039626533,58.38,58.4,58.31,58.32,41797.8504
2007-09-05 11:50:00,58.32,58.35,58.31,58.33,17479.101074801867,58.32,58.35,58.31,58.33,17479.1011
2007-09-05 11:55:00,58.33,58.34,58.25,58.31,58299.85886440126,58.33,58.34,58.25,58.31,58299.8589
2007-09-05 12:00:00,58.31,58.34,58.29,58.31,27141.4612962762,58.31,58.34,58.29,58.31,27141.4613
2007-09-05 12:05:00,58.3,58.31,58.23,58.23,24535.88101183368,58.3,58.31,58.23,58.23,24535.881
2007-09-05 12:10:00,58.24,58.34,58.23,58.31,61556.834219954406,58.24,58.34,58.23,58.31,61556.8342
2007-09-05 12:15:00,58.31,58.33,58.2,58.22,82184.34480512432,58.31,58.33,58.2,58.22,82184.3448
2007-09-05 12:20:00,58.23,58.25,58.22,58.25,22473.12995331669,58.23,58.25,58.22,58.25,22473.13
2007-09-05 12:25:00,58.25,58.31,58.25,58.28,32352.62186516122,58.25,58.31,58.25,58.28,32352.6219
2007-09-05 12:30:00,58.28,58.3,58.25,58.26,32244.05601997612,58.28,58.3,58.25,58.26,32244.056
2007-09-05 12:35:00,58.26,58.26,58.24,58.26,20410.37889479969,58.26,58.26,58.24,58.26,20410.3789
2007-09-05 12:40:00,58.27,58.31,58.27,58.29,24210.18347627836,58.27,58.31,58.27,58.29,24210.1835
2007-09-05 12:45:00,58.29,58.32,58.25,58.32,33438.28031701227,58.29,58.32,58.25,58.32,33438.2803
2007-09-05 12:50:00,58.31,58.38,58.31,58.37,13570.730648138097,58.31,58.38,58.31,58.37,13570.7306
2007-09-05 12:55:00,58.37,58.49,58.36,58.43,43752.03560959722,58.37,58.49,58.36,58.43,43752.0356
2007-09-05 13:00:00,58.43,58.47,58.42,58.44,31158.39756812507,58.43,58.47,58.42,58.44,31158.3976
2007-09-05 13:05:00,58.43,58.44,58.36,58.39,37238.08489849094,58.43,58.44,58.36,58.39,37238.0849
2007-09-05 13:10:00,58.4,58.45,58.31,58.35,68939.31169254152,58.4,58.45,58.31,58.35,68939.3117
2007-09-05 13:15:00,58.34,58.39,58.32,58.37,21061.773965910324,58.34,58.39,58.32,58.37,21061.774
2007-09-05 13:20:00,58.37,58.4,58.31,58.31,34849.63630441863,58.37,58.4,58.31,58.31,34849.6363
2007-09-05 13:25:00,58.33,58.34,58.31,58.31,8793.833459993486,58.33,58.34,58.31,58.31,8793.8335
2007-09-05 13:30:00,58.32,58.32,58.23,58.3,20518.944739984803,58.32,58.32,58.23,58.3,20518.9447
2007-09-05 13:35:00,58.3,58.3,58.23,58.26,22038.86657257627,58.3,58.3,58.23,58.26,22038.8666
2007-09-05 13:40:00,58.26,58.27,58.14,58.15,21604.60319183585,58.26,58.27,58.14,58.15,21604.6032
2007-09-05 13:45:00,58.14,58.2,58.14,58.19,17696.232765172077,58.14,58.2,58.14,58.19,17696.2328
2007-09-05 13:50:00,58.2,58.26,58.2,58.25,12267.940505916838,58.2,58.26,58.2,58.25,12267.9405
2007-09-05 13:55:00,58.25,58.3,58.24,58.25,21387.47150146564,58.25,58.3,58.24,58.25,21387.4715
2007-09-05 14:00:00,58.25,58.33,58.24,58.28,51134.51308218435,58.25,58.33,58.24,58.28,51134.5131
2007-09-05 14:05:00,58.3,58.31,58.22,58.25,47443.27434589079,58.3,58.31,58.22,58.25,47443.2743
2007-09-05 14:10:00,58.24,58.24,58.16,58.19,23558.788405167736,58.24,58.24,58.16,58.19,23558.7884
2007-09-05 14:15:00,58.19,58.22,58.12,58.14,31918.3584844208,58.19,58.22,58.12,58.14,31918.3585
2007-09-05 14:20:00,58.14,58.14,58.03,58.05,29638.4757355336,58.14,58.14,58.03,58.05,29638.4757
2007-09-05 14:25:00,58.05,58.07,57.95,58.0,39626.53349256324,58.05,58.07,57.95,58.0,39626.5335
2007-09-05 14:30:00,58.01,58.06,57.97,57.99,44946.25990663337,58.01,58.06,57.97,57.99,44946.2599
2007-09-05 14:35:00,57.99,58.06,57.97,58.01,59602.64900662252,57.99,58.06,57.97,58.01,59602.649
2007-09-05 14:40:00,58.0,58.01,57.89,57.94,77407.4476169797,58.0,58.01,57.89,57.94,77407.4476
2007-09-05 14:45:00,57.95,57.96,57.86,57.96,43860.60145478233,57.95,57.96,57.86,57.96,43860.6015
2007-09-05 14:50:00,57.96,57.96,57.91,57.96,25078.7102377592,57.96,57.96,57.91,57.96,25078.7102
2007-09-05 14:55:00,57.97,58.0,57.96,57.96,62208.22929106504,57.97,58.0,57.96,57.96,62208.2293
2007-09-05 15:00:00,57.96,57.99,57.96,57.98,38432.30919552709,57.96,57.99,57.96,57.98,38432.3092
2007-09-05 15:05:00,57.98,58.2,57.97,58.18,61231.13668439909,57.98,58.2,57.97,58.18,61231.1367
2007-09-05 15:10:00,58.18,58.19,58.03,58.08,105091.7381391814,58.18,58.19,58.03,58.08,105091.7381
2007-09-05 15:15:00,58.09,58.13,58.07,58.1,32026.924329605907,58.09,58.13,58.07,58.1,32026.9243
2007-09-05 15:20:00,58.1,58.12,58.07,58.1,59059.819780697,58.1,58.12,58.07,58.1,59059.8198
2007-09-05 15:25:00,58.1,58.12,58.02,58.02,75670.39409401802,58.1,58.12,58.02,58.02,75670.3941
2007-09-05 15:30:00,58.03,58.03,57.99,58.02,49288.89371403757,58.03,58.03,57.99,58.02,49288.8937
2007-09-05 15:35:00,58.03,58.04,57.95,57.97,113777.0057539898,58.03,58.04,57.95,57.97,113777.0058
2007-09-05 15:40:00,57.97,58.02,57.97,57.99,88372.59798067529,57.97,58.02,57.97,57.99,88372.598
2007-09-05 15:45:00,57.99,58.2,57.97,58.06,155357.72445988492,57.99,58.2,57.97,58.06,155357.7245
2007-09-05 15:50:00,58.07,58.12,58.02,58.08,118228.2054065791,58.07,58.12,58.02,58.08,118228.2054
2007-09-05 15:55:00,58.08,58.08,57.81,57.95,264574.9647161003,58.08,58.08,57.81,57.95,264574.9647
2007-09-06 09:30:00,58.6,59.65,58.59,59.6,291390.7284768212,58.6,59.65,58.59,59.6,291390.7285
2007-09-06 09:35:00,59.54,59.65,59.45,59.46,114211.26913473022,59.54,59.65,59.45,59.46,114211.2691
2007-09-06 09:40:00,59.47,59.52,59.27,59.5,55802.84442514385,59.47,59.52,59.27,59.5,55802.8444
2007-09-06 09:45:00,59.5,59.66,59.41,59.58,105200.30398436652,59.5,59.66,59.41,59.58,105200.304
2007-09-06 09:50:00,59.57,59.83,59.55,59.73,183910.54174356748,59.57,59.83,59.55,59.73,183910.5417
2007-09-06 09:55:00,59.75,59.87,59.73,59.86,135381.60894582566,59.75,59.87,59.73,59.86,135381.6089
2007-09-06 10:00:00,59.87,60.48,59.83,60.37,490283.3568559332,59.87,60.48,59.83,60.37,490283.3569
2007-09-06 10:05:00,60.41,60.72,60.33,60.64,175225.2741287591,60.41,60.72,60.33,60.64,175225.2741
2007-09-06 10:10:00,60.64,60.73,60.41,60.48,147323.85191618718,60.64,60.73,60.41,60.48,147323.8519
2007-09-06 10:15:00,60.48,60.97,60.46,60.91,355987.40636195854,60.48,60.97,60.46,60.91,355987.4064
2007-09-06 10:20:00,60.9,61.11,60.54,60.99,113668.43990880468,60.9,61.11,60.54,60.99,113668.4399
2007-09-06 10:25:00,60.99,61.11,60.77,61.07,141352.7304310064,60.99,61.11,60.77,61.07,141352.7304
2007-09-06 10:30:00,61.11,61.23,60.92,61.04,164151.55791987845,61.11,61.23,60.92,61.04,164151.5579
2007-09-06 10:35:00,61.03,61.04,60.84,61.0,84898.49093475193,61.03,61.04,60.84,61.0,84898.4909
2007-09-06 10:40:00,61.0,61.23,60.94,61.01,98360.65573770492,61.0,61.23,60.94,61.01,98360.6557
2007-09-06 10:45:00,61.0,61.12,61.0,61.05,59819.780696992726,61.0,61.12,61.0,61.05,59819.7807
2007-09-06 10:50:00,61.04,61.21,60.99,61.15,45054.82575181848,61.04,61.21,60.99,61.15,45054.8258
2007-09-06 10:55:00,61.15,61.32,61.12,61.22,73173.37965476062,61.15,61.32,61.12,61.22,73173.3797
2007-09-06 11:00:00,61.22,61.44,61.2,61.38,58516.99055477147,61.22,61.44,61.2,61.38,58516.9906
2007-09-06 11:05:00,61.38,61.47,61.14,61.15,74584.73564216698,61.38,61.47,61.14,61.15,74584.7356
2007-09-06 11:10:00,61.15,61.23,61.01,61.09,83161.43741179025,61.15,61.23,61.01,61.09,83161.4374
2007-09-06 11:15:00,61.08,61.2,60.97,61.18,123765.06351101944,61.08,61.2,60.97,61.18,123765.0635
2007-09-06 11:20:00,61.17,61.6,61.11,61.51,230485.28932797743,61.17,61.6,61.11,61.51,230485.2893
2007-09-06 11:25:00,61.51,62.12,61.51,62.05,288893.71403756377,61.51,62.12,61.51,62.05,288893.714
2007-09-06 11:30:00,62.05,62.44,62.05,62.4,220714.363261318,62.05,62.44,62.05,62.4,220714.3633
2007-09-06 11:35:00,62.41,62.5,61.83,61.86,203343.82803170124,62.41,62.5,61.83,61.86,203343.828
2007-09-06 11:40:00,61.86,62.05,61.86,61.93,109651.50363695582,61.86,62.05,61.86,61.93,109651.5036
2007-09-06 11:45:00,61.92,62.22,61.84,62.04,103897.51384214529,61.92,62.22,61.84,62.04,103897.5138
2007-09-06 11:50:00,62.04,62.23,61.92,61.92,90652.48072956248,62.04,62.23,61.92,61.92,90652.4807
2007-09-06 11:55:00,61.93,62.08,61.72,61.82,119748.12723917056,61.93,62.08,61.72,61.82,119748.1272
2007-09-06 12:00:00,61.82,61.93,61.77,61.81,116056.888502877,61.82,61.93,61.77,61.81,116056.8885
2007-09-06 12:05:00,61.82,61.94,61.81,61.87,39626.53349256324,61.82,61.94,61.81,61.87,39626.5335
2007-09-06 12:10:00,61.84,61.87,61.79,61.85,41472.15286071002,61.84,61.87,61.79,61.85,41472.1529
2007-09-06 12:15:00,61.86,62.0,61.81,61.97,80555.85712734774,61.86,62.0,61.81,61.97,80555.8571
2007-09-06 12:20:00,61.97,61.99,61.93,61.95,44077.73314515254,61.97,61.99,61.93,61.95,44077.7331
2007-09-06 12:25:00,61.96,61.96,61.86,61.88,45380.52328737379,61.96,61.96,61.86,61.88,45380.5233
2007-09-06 12:30:00,61.88,61.9,61.82,61.85,42014.98208663554,61.88,61.9,61.82,61.85,42014.9821
2007-09-06 12:35:00,61.84,61.86,61.8,61.8,29638.4757355336,61.84,61.86,61.8,61.8,29638.4757
2007-09-06 12:40:00,61.77,61.78,61.62,61.65,143306.9156443383,61.77,61.78,61.62,61.65,143306.9156
2007-09-06 12:45:00,61.66,61.71,61.62,61.69,74259.03810661167,61.66,61.71,61.62,61.69,74259.0381
2007-09-06 12:50:00,61.7,61.71,61.67,61.69,114428.40082510044,61.7,61.71,61.67,61.69,114428.4008
2007-09-06 12:55:00,61.71,61.71,61.67,61.68,73499.07719031593,61.71,61.71,61.67,61.68,73499.0772
2007-09-06 13:00:00,61.69,61.71,61.53,61.59,197155.57485615023,61.69,61.71,61.53,61.59,197155.5749
2007-09-06 13:05:00,61.6,61.62,61.52,61.58,83704.26663771577,61.6,61.62,61.52,61.58,83704.2666
2007-09-06 13:10:00,61.55,61.57,61.35,61.42,63076.75605254587,61.55,61.57,61.35,61.42,63076.7561
2007-09-06 13:15:00,61.41,61.47,61.36,61.45,61556.834219954406,61.41,61.47,61.36,61.45,61556.8342
2007-09-06 13:20:00,61.45,61.48,61.42,61.46,55151.449354033226,61.45,61.48,61.42,61.46,55151.4494
2007-09-06 13:25:00,61.46,61.48,61.38,61.38,163825.8603843231,61.46,61.48,61.38,61.38,163825.8604
2007-09-06 13:30:00,61.38,61.38,61.26,61.3,48311.801107371626,61.38,61.38,61.26,61.3,48311.8011
2007-09-06 13:35:00,61.3,61.44,61.29,61.36,70459.233525133,61.3,61.44,61.29,61.36,70459.2335
2007-09-06 13:40:00,61.35,61.38,61.27,61.35,45163.39159700358,61.35,61.38,61.27,61.35,45163.3916
2007-09-06 13:45:00,61.35,61.41,61.33,61.4,61773.965910324616,61.35,61.41,61.33,61.4,61773.9659
2007-09-06 13:50:00,61.41,61.44,61.38,61.43,52003.03984366518,61.41,61.44,61.38,61.43,52003.0398
2007-09-06 13:55:00,61.43,61.46,61.41,61.44,50917.38139181414,61.43,61.46,61.41,61.44,50917.3814
2007-09-06 14:00:00,61.44,61.46,61.27,61.34,66116.59971772881,61.44,61.46,61.27,61.34,66116.5997
2007-09-06 14:05:00,61.34,61.39,61.31,61.35,42992.07469330149,61.34,61.39,61.31,61.35,42992.0747
2007-09-06 14:10:00,61.35,61.44,61.32,61.44,70242.10183476278,61.35,61.44,61.32,61.44,70242.1018
2007-09-06 14:15:00,61.43,61.47,61.41,61.43,78058.84268809033,61.43,61.47,61.41,61.43,78058.8427
2007-09-06 14:20:00,61.43,61.43,61.32,61.33,45923.35251329932,61.43,61.43,61.32,61.33,45923.3525
2007-09-06 14:25:00,61.34,61.42,61.33,61.37,36912.38736293562,61.34,61.42,61.33,61.37,36912.3874
2007-09-06 14:30:00,61.38,61.39,61.35,61.38,31809.792639235697,61.38,61.39,61.35,61.38,31809.7926
2007-09-06 14:35:00,61.39,61.43,61.37,61.41,35935.29475626968,61.39,61.43,61.37,61.41,35935.2948
2007-09-06 14:40:00,61.41,61.44,61.36,61.44,37672.34827923135,61.41,61.44,61.36,61.44,37672.3483
2007-09-06 14:45:00,61.44,61.44,61.35,61.4,54174.35674736728,61.44,61.44,61.35,61.4,54174.3567
2007-09-06 14:50:00,61.4,61.4,61.36,61.38,37563.782434046254,61.4,61.4,61.36,61.38,37563.7824
2007-09-06 14:55:00,61.37,61.44,61.31,61.38,62642.492671805456,61.37,61.44,61.31,61.38,62642.4927
2007-09-06 15:00:00,61.38,61.44,61.34,61.37,54934.317663663016,61.38,61.44,61.34,61.37,54934.3177
2007-09-06 15:05:00,61.36,61.44,61.36,61.43,81641.51557919879,61.36,61.44,61.36,61.43,81641.5156
2007-09-06 15:10:00,61.44,61.59,61.4,61.46,229073.93334057103,61.44,61.59,61.4,61.46,229073.9333
2007-09-06 15:15:00,61.47,61.48,61.35,61.39,98469.22158289002,61.47,61.48,61.35,61.39,98469.2216
2007-09-06 15:20:00,61.39,61.39,61.27,61.31,205840.84247095865,61.39,61.39,61.27,61.31,205840.8425
2007-09-06 15:25:00,61.32,61.44,61.31,61.44,69373.57507328194,61.32,61.44,61.31,61.44,69373.5751
2007-09-06 15:30:00,61.44,61.49,61.42,61.44,95212.24622733687,61.44,61.49,61.42,61.44,95212.2462
2007-09-06 15:35:00,61.47,61.47,61.42,61.43,59711.21485180762,61.47,61.47,61.42,61.43,59711.2149
2007-09-06 15:40:00,61.43,61.44,61.42,61.44,133753.1212680491,61.43,61.44,61.42,61.44,133753.1213
2007-09-06 15:45:00,61.43,61.54,61.41,61.47,152317.88079470198,61.43,61.54,61.41,61.47,152317.8808
2007-09-06 15:50:00,61.46,61.48,61.37,61.38,198132.6674628162,61.46,61.48,61.37,61.38,198132.6675
2007-09-06 15:55:00,61.38,61.39,61.28,61.28,184887.63435023345,61.38,61.39,61.28,61.28,184887.6344
2007-09-07 09:30:00,60.84,61.0,60.46,60.66,172836.8255346868,60.84,61.0,60.46,60.66,172836.8255
2007-09-07 09:35:00,60.66,60.67,60.15,60.53,169037.02095320812,60.66,60.67,60.15,60.53,169037.021
2007-09-07 09:40:00,60.53,60.79,60.51,60.77,143741.17902507872,60.53,60.79,60.51,60.77,143741.179
2007-09-07 09:45:00,60.79,60.89,60.66,60.78,195961.3505591141,60.79,60.89,60.66,60.78,195961.3506
2007-09-07 09:50:00,60.78,60.87,60.57,60.69,127673.4339376832,60.78,60.87,60.57,60.69,127673.4339
2007-09-07 09:55:00,60.69,60.86,60.48,60.63,147866.6811421127,60.69,60.86,60.48,60.63,147866.6811
2007-09-07 10:00:00,60.63,60.7,60.44,60.65,62968.19020736076,60.63,60.7,60.44,60.65,62968.1902
2007-09-07 10:05:00,60.65,60.72,60.37,60.37,59819.780696992726,60.65,60.72,60.37,60.37,59819.7807
2007-09-07 10:10:00,60.38,60.47,60.38,60.47,65248.07295624797,60.38,60.47,60.38,60.47,65248.073
2007-09-07 10:15:00,60.46,60.58,60.43,60.58,43969.16729996744,60.46,60.58,60.43,60.58,43969.1673
2007-09-07 10:20:00,60.57,60.72,60.55,60.71,39626.53349256324,60.57,60.72,60.55,60.71,39626.5335
2007-09-07 10:25:00,60.7,60.8,60.7,60.79,31266.96341331017,60.7,60.8,60.7,60.79,31266.9634
2007-09-07 10:30:00,60.77,60.79,60.75,60.76,116056.888502877,60.77,60.79,60.75,60.76,116056.8885
2007-09-07 10:35:00,60.76,60.79,60.75,60.75,66008.0338725437,60.76,60.79,60.75,60.75,66008.0339
2007-09-07 10:40:00,60.75,60.76,60.66,60.68,69807.83845402236,60.75,60.76,60.66,60.68,69807.8385
2007-09-07 10:45:00,60.69,60.72,60.54,60.56,48203.23526218652,60.69,60.72,60.54,60.56,48203.2353
2007-09-07 10:50:00,60.56,60.69,60.56,60.66,58734.12224514168,60.56,60.69,60.56,60.66,58734.1222
2007-09-07 10:55:00,60.65,60.74,60.62,60.73,23341.65671479753,60.65,60.74,60.62,60.73,23341.6567
2007-09-07 11:00:00,60.7,60.76,60.7,60.74,36912.38736293562,60.7,60.76,60.7,60.74,36912.3874
2007-09-07 11:05:00,60.74,60.76,60.7,60.7,35609.597220714364,60.74,60.76,60.7,60.7,35609.5972
2007-09-07 11:10:00,60.7,60.71,60.59,60.63,41146.45532515471,60.7,60.71,60.59,60.63,41146.4553
2007-09-07 11:15:00,60.64,60.7,60.57,60.62,120508.08815546628,60.64,60.7,60.57,60.62,120508.0882
2007-09-07 11:20:00,60.62,60.66,60.59,60.63,38975.13842145261,60.62,60.66,60.59,60.63,38975.1384
2007-09-07 11:25:00,60.62,60.65,60.54,60.54,91955.27087178374,60.62,60.65,60.54,60.54,91955.2709
2007-09-07 11:30:00,60.53,60.59,60.53,60.56,79795.89621105201,60.53,60.59,60.53,60.56,79795.8962
2007-09-07 11:35:00,60.56,60.65,60.55,60.59,51785.90815329498,60.56,60.65,60.55,60.59,51785.9082
2007-09-07 11:40:00,60.61,60.67,60.61,60.63,82292.91065030942,60.61,60.67,60.61,60.63,82292.9107
2007-09-07 11:45:00,60.63,60.68,60.61,60.65,63511.01943328629,60.63,60.68,60.61,60.65,63511.0194
2007-09-07 11:50:00,60.65,60.75,60.65,60.69,29312.77819997829,60.65,60.75,60.65,60.69,29312.7782
2007-09-07 11:55:00,60.72,60.76,60.69,60.76,32569.75355553143,60.72,60.76,60.69,60.76,32569.7536
2007-09-07 12:00:00,60.75,60.76,60.73,60.75,32786.88524590164,60.75,60.76,60.73,60.75,32786.8852
2007-09-07 12:05:00,60.75,60.75,60.73,60.75,24427.31516664857,60.75,60.75,60.73,60.75,24427.3152
2007-09-07 12:10:00,60.75,60.76,60.73,60.74,62968.19020736076,60.75,60.76,60.73,60.74,62968.1902
2007-09-07 12:15:00,60.74,60.75,60.73,60.74,29421.344045163394,60.74,60.75,60.73,60.74,29421.344
2007-09-07 12:20:00,60.74,60.79,60.74,60.78,73173.37965476062,60.74,60.79,60.74,60.78,73173.3797
2007-09-07 12:25:00,60.78,60.79,60.77,60.79,56237.10780588427,60.78,60.79,60.77,60.79,56237.1078
2007-09-07 12:30:00,60.79,60.79,60.77,60.78,87721.20290956466,60.79,60.79,60.77,60.78,87721.2029
2007-09-07 12:35:00,60.79,60.79,60.68,60.72,32786.88524590164,60.79,60.79,60.68,60.72,32786.8852
2007-09-07 12:40:00,60.72,60.76,60.67,60.69,27032.895451091088,60.72,60.76,60.67,60.69,27032.8955
2007-09-07 12:45:00,60.69,60.75,60.66,60.75,35175.333839973944,60.69,60.75,60.66,60.75,35175.3338
2007-09-07 12:50:00,60.75,60.77,60.72,60.76,18456.19368146781,60.75,60.77,60.72,60.76,18456.1937
2007-09-07 12:55:00,60.74,60.79,60.72,60.79,74476.16979698188,60.74,60.79,60.72,60.79,74476.1698
2007-09-07 13:00:00,60.79,60.79,60.76,60.78,46466.18173922484,60.79,60.79,60.76,60.78,46466.1817
2007-09-07 13:05:00,60.78,60.79,60.76,60.78,55260.01519921833,60.78,60.79,60.76,60.78,55260.0152
2007-09-07 13:10:00,60.79,60.79,60.76,60.78,19976.11551405928,60.79,60.79,60.76,60.78,19976.1155
2007-09-07 13:15:00,60.78,60.79,60.74,60.78,60579.74161328846,60.78,60.79,60.74,60.78,60579.7416
2007-09-07 13:20:00,60.78,60.92,60.76,60.77,56345.67365106937,60.78,60.92,60.76,60.77,56345.6737
2007-09-07 13:25:00,60.77,60.79,60.75,60.76,18999.022907393333,60.77,60.79,60.75,60.76,18999.0229
2007-09-07 13:30:00,60.76,60.79,60.76,60.79,37238.08489849094,60.76,60.79,60.76,60.79,37238.0849
2007-09-07 13:35:00,60.79,60.79,60.73,60.74,53848.659211811966,60.79,60.79,60.73,60.74,53848.6592
2007-09-07 13:40:00,60.73,60.74,60.69,60.71,25730.10530886983,60.73,60.74,60.69,60.71,25730.1053
2007-09-07 13:45:00,60.71,60.78,60.7,60.77,26055.802844425143,60.71,60.78,60.7,60.77,26055.8028
2007-09-07 13:50:00,60.77,60.78,60.75,60.75,21713.169037020954,60.77,60.78,60.75,60.75,21713.169
2007-09-07 13:55:00,60.75,60.76,60.72,60.74,21604.60319183585,60.75,60.76,60.72,60.74,21604.6032
2007-09-07 14:00:00,60.74,60.75,60.69,60.73,48746.06448811204,60.74,60.75,60.69,60.73,48746.0645
2007-09-07 14:05:00,60.72,60.73,60.62,60.65,46791.87927478016,60.72,60.73,60.62,60.65,46791.8793
2007-09-07 14:10:00,60.65,60.78,60.63,60.78,59602.64900662252,60.65,60.78,60.63,60.78,59602.649
2007-09-07 14:15:00,60.78,60.78,60.69,60.71,54825.75181847791,60.78,60.78,60.69,60.71,54825.7518
2007-09-07 14:20:00,60.7,60.71,60.65,60.69,71979.15535772446,60.7,60.71,60.65,60.69,71979.1554
2007-09-07 14:25:00,60.68,60.68,60.64,60.66,32244.05601997612,60.68,60.68,60.64,60.66,32244.056
2007-09-07 14:30:00,60.66,60.7,60.63,60.69,100314.8409510368,60.66,60.7,60.63,60.69,100314.841
2007-09-07 14:35:00,60.7,60.7,60.66,60.7,40277.92856367387,60.7,60.7,60.66,60.7,40277.9286
2007-09-07 14:40:00,60.7,60.72,60.67,60.71,58408.42470958637,60.7,60.72,60.67,60.71,58408.4247
2007-09-07 14:45:00,60.7,60.71,60.69,60.69,53414.395831071546,60.7,60.71,60.69,60.69,53414.3958
2007-09-07 14:50:00,60.68,60.71,60.67,60.68,35392.465530344154,60.68,60.71,60.67,60.68,35392.4655
2007-09-07 14:55:00,60.68,60.68,60.57,60.57,38323.74335034198,60.68,60.68,60.57,60.57,38323.7434
2007-09-07 15:00:00,60.58,60.67,60.56,60.66,42340.67962219086,60.58,60.67,60.56,60.66,42340.6796
2007-09-07 15:05:00,60.65,60.65,60.62,60.63,36043.860601454784,60.65,60.65,60.62,60.63,36043.8606
2007-09-07 15:10:00,60.62,60.78,60.62,60.76,40495.06025404408,60.62,60.78,60.62,60.76,40495.0603
2007-09-07 15:15:00,60.76,60.79,60.75,60.77,43317.7722288568,60.76,60.79,60.75,60.77,43317.7722
2007-09-07 15:20:00,60.77,60.77,60.61,60.63,38758.0067310824,60.77,60.77,60.61,60.63,38758.0067
2007-09-07 15:25:00,60.63,60.65,60.51,60.51,77081.75008142438,60.63,60.65,60.51,60.51,77081.7501
2007-09-07 15:30:00,60.5,60.53,60.47,60.49,50591.68385625882,60.5,60.53,60.47,60.49,50591.6839
2007-09-07 15:35:00,60.49,60.53,60.47,60.48,36586.68982738031,60.49,60.53,60.47,60.48,36586.6898
2007-09-07 15:40:00,60.47,60.47,60.28,60.39,169796.98186950386,60.47,60.47,60.28,60.39,169796.9819
2007-09-07 15:45:00,60.38,60.61,60.37,60.59,114428.40082510044,60.38,60.61,60.37,60.59,114428.4008
2007-09-07 15:50:00,60.6,60.69,60.55,60.65,103897.51384214529,60.6,60.69,60.55,60.65,103897.5138
2007-09-07 15:55:00,60.67,60.7,60.56,60.65,126153.51210509174,60.67,60.7,60.56,60.65,126153.5121
2007-09-10 09:30:00,60.67,61.2,60.59,60.77,95537.9437628922,60.67,61.2,60.59,60.77,95537.9438
2007-09-10 09:35:00,60.76,60.77,60.65,60.7,39952.23102811856,60.76,60.77,60.65,60.7,39952.231
2007-09-10 09:40:00,60.71,60.79,60.65,60.66,41255.02117033981,60.71,60.79,60.65,60.66,41255.0212
2007-09-10 09:45:00,60.66,60.7,60.6,60.6,44511.99652589296,60.66,60.7,60.6,60.6,44511.9965
2007-09-10 09:50:00,60.61,60.61,60.25,60.26,53522.96167625665,60.61,60.61,60.25,60.26,53522.9617
2007-09-10 09:55:00,60.28,60.52,60.28,60.41,60362.60992291825,60.28,60.52,60.28,60.41,60362.6099
2007-09-10 10:00:00,60.4,60.49,60.4,60.45,35501.03137552926,60.4,60.49,60.4,60.45,35501.0314
2007-09-10 10:05:00,60.47,60.67,60.47,60.63,33763.97785256759,60.47,60.67,60.47,60.63,33763.9779
2007-09-10 10:10:00,60.61,60.62,60.47,60.5,28987.08066442297,60.61,60.62,60.47,60.5,28987.0807
2007-09-10 10:15:00,60.5,60.6,60.48,60.54,25404.40777331452,60.5,60.6,60.48,60.54,25404.4078
2007-09-10 10:20:00,60.54,60.56,60.47,60.51,32895.45109108675,60.54,60.56,60.47,60.51,32895.4511
2007-09-10 10:25:00,60.5,60.61,60.38,60.38,57105.63456736511,60.5,60.61,60.38,60.38,57105.6346
2007-09-10 10:30:00,60.38,60.39,60.28,60.29,31484.09510368038,60.38,60.39,60.28,60.29,31484.0951
2007-09-10 10:35:00,60.28,60.3,60.19,60.25,41580.71870589512,60.28,60.3,60.19,60.25,41580.7187
2007-09-10 10:40:00,60.24,60.25,60.02,60.05,35175.333839973944,60.24,60.25,60.02,60.05,35175.3338
2007-09-10 10:45:00,60.06,60.11,59.96,60.05,40603.62609922919,60.06,60.11,59.96,60.05,40603.6261
2007-09-10 10:50:00,60.08,60.14,60.07,60.08,22798.827488872,60.08,60.14,60.07,60.08,22798.8275
2007-09-10 10:55:00,60.08,60.2,60.07,60.2,30181.304961459125,60.08,60.2,60.07,60.2,30181.305
2007-09-10 11:00:00,60.2,60.28,60.17,60.2,39626.53349256324,60.2,60.28,60.17,60.2,39626.5335
2007-09-10 11:05:00,60.19,60.24,60.19,60.21,15199.218325914668,60.19,60.24,60.19,60.21,15199.2183
2007-09-10 11:10:00,60.2,60.2,60.07,60.1,25078.7102377592,60.2,60.2,60.07,60.1,25078.7102
2007-09-10 11:15:00,60.1,60.14,60.07,60.09,41580.71870589512,60.1,60.14,60.07,60.09,41580.7187
2007-09-10 11:20:00,60.08,60.15,60.07,60.14,25838.671154054937,60.08,60.15,60.07,60.14,25838.6712
2007-09-10 11:25:00,60.13,60.16,60.1,60.12,20736.07643035501,60.13,60.16,60.1,60.12,20736.0764
2007-09-10 11:30:00,60.12,60.16,60.07,60.11,18781.891217023127,60.12,60.16,60.07,60.11,18781.8912
2007-09-10 11:35:00,60.1,60.16,60.07,60.13,43209.2063836717,60.1,60.16,60.07,60.13,43209.2064
2007-09-10 11:40:00,60.16,60.2,60.12,60.19,20084.681359244383,60.16,60.2,60.12,60.19,20084.6814
2007-09-10 11:45:00,60.18,60.27,60.14,60.24,37998.04581478667,60.18,60.27,60.14,60.24,37998.0458
2007-09-10 11:50:00,60.25,60.37,60.24,60.37,18673.325371838026,60.25,60.37,60.24,60.37,18673.3254
2007-09-10 11:55:00,60.37,60.38,60.32,60.37,13462.164802952992,60.37,60.38,60.32,60.37,13462.1648
2007-09-10 12:00:00,60.37,60.49,60.35,60.37,26598.632070350668,60.37,60.49,60.35,60.37,26598.6321
2007-09-10 12:05:00,60.38,60.45,60.25,60.28,25295.84192812941,60.38,60.45,60.25,60.28,25295.8419
2007-09-10 12:10:00,60.29,60.29,60.23,60.23,8468.135924438173,60.29,60.29,60.23,60.23,8468.1359
2007-09-10 12:15:00,60.21,60.23,60.1,60.12,22147.43241776137,60.21,60.23,60.1,60.12,22147.4324
2007-09-10 12:20:00,60.12,60.25,60.1,60.2,22473.12995331669,60.12,60.25,60.1,60.2,22473.13
2007-09-10 12:25:00,60.19,60.27,60.19,60.19,20518.944739984803,60.19,60.27,60.19,60.19,20518.9447
2007-09-10 12:30:00,60.19,60.19,60.07,60.08,24318.749321463467,60.19,60.19,60.07,60.08,24318.7493
2007-09-10 12:35:00,60.09,60.12,60.06,60.06,20193.24720442949,60.09,60.12,60.06,60.06,20193.2472
2007-09-10 12:40:00,60.06,60.08,60.03,60.04,12593.638041472152,60.06,60.08,60.03,60.04,12593.638
2007-09-10 12:45:00,60.04,60.05,60.0,60.01,16393.44262295082,60.04,60.05,60.0,60.01,16393.4426
2007-09-10 12:50:00,60.01,60.04,59.96,60.04,17261.969384431657,60.01,60.04,59.96,60.04,17261.9694
2007-09-10 12:55:00,60.04,60.12,60.03,60.07,19216.154597763543,60.04,60.12,60.03,60.07,19216.1546
2007-09-10 13:00:00,60.06,60.06,59.96,59.99,17044.837694061447,60.06,60.06,59.96,59.99,17044.8377
2007-09-10 13:05:00,59.96,60.11,59.96,60.1,18456.19368146781,59.96,60.11,59.96,60.1,18456.1937
2007-09-10 13:10:00,60.09,60.09,60.01,60.04,16176.31093258061,60.09,60.09,60.01,60.04,16176.3109
2007-09-10 13:15:00,60.04,60.14,60.03,60.14,15199.218325914668,60.04,60.14,60.03,60.14,15199.2183
2007-09-10 13:20:00,60.14,60.15,60.1,60.12,16393.44262295082,60.14,60.15,60.1,60.12,16393.4426
2007-09-10 13:25:00,60.12,60.13,60.06,60.13,16067.745087395506,60.12,60.13,60.06,60.13,16067.7451
2007-09-10 13:30:00,60.12,60.21,60.11,60.2,16827.70600369124,60.12,60.21,60.11,60.2,16827.706
2007-09-10 13:35:00,60.21,60.23,60.1,60.15,23450.22255998263,60.21,60.23,60.1,60.15,23450.2226
2007-09-10 13:40:00,60.13,60.15,60.09,60.1,16284.876777765716,60.13,60.15,60.09,60.1,16284.8768
2007-09-10 13:45:00,60.11,60.11,60.02,60.05,21713.169037020954,60.11,60.11,60.02,60.05,21713.169
2007-09-10 13:50:00,60.05,60.11,60.01,60.06,21387.47150146564,60.05,60.11,60.01,60.06,21387.4715
2007-09-10 13:55:00,60.06,60.08,60.03,60.06,18890.45706220823,60.06,60.08,60.03,60.06,18890.4571
2007-09-10 14:00:00,60.05,60.07,59.99,60.01,21713.169037020954,60.05,60.07,59.99,60.01,21713.169
2007-09-10 14:05:00,60.02,60.02,59.96,59.99,33546.84616219738,60.02,60.02,59.96,59.99,33546.8462
2007-09-10 14:10:00,60.0,60.09,59.99,60.08,41255.02117033981,60.0,60.09,59.99,60.08,41255.0212
2007-09-10 14:15:00,60.07,60.1,60.02,60.09,26055.802844425143,60.07,60.1,60.02,60.09,26055.8028
2007-09-10 14:20:00,60.09,60.13,60.06,60.13,16393.44262295082,60.09,60.13,60.06,60.13,16393.4426
2007-09-10 14:25:00,60.13,60.26,60.1,60.26,24644.446857018786,60.13,60.26,60.1,60.26,24644.4469
2007-09-10 14:30:00,60.27,60.27,60.18,60.23,31375.52925849528,60.27,60.27,60.18,60.23,31375.5293
2007-09-10 14:35:00,60.24,60.25,60.1,60.14,50808.81554662903,60.24,60.25,60.1,60.14,50808.8155
2007-09-10 14:40:00,60.13,60.13,60.07,60.09,19541.85213331886,60.13,60.13,60.07,60.09,19541.8521
2007-09-10 14:45:00,60.1,60.2,60.07,60.08,36369.5581370101,60.1,60.2,60.07,60.08,36369.5581
2007-09-10 14:50:00,60.09,60.12,60.07,60.09,33981.1095429378,60.09,60.12,60.07,60.09,33981.1095
2007-09-10 14:55:00,60.1,60.19,60.09,60.19,18890.45706220823,60.1,60.19,60.09,60.19,18890.4571
2007-09-10 15:00:00,60.18,60.19,60.07,60.1,33872.54369775269,60.18,60.19,60.07,60.1,33872.5437
2007-09-10 15:05:00,60.1,60.42,60.1,60.41,42883.508848116384,60.1,60.42,60.1,60.41,42883.5088
2007-09-10 15:10:00,60.42,60.42,60.24,60.29,53088.69829551623,60.42,60.42,60.24,60.29,53088.6983
2007-09-10 15:15:00,60.28,60.5,60.26,60.37,45923.35251329932,60.28,60.5,60.26,60.37,45923.3525
2007-09-10 15:20:00,60.37,60.53,60.36,60.4,46466.18173922484,60.37,60.53,60.36,60.4,46466.1817
2007-09-10 15:25:00,60.41,60.41,60.28,60.28,29855.60742590381,60.41,60.41,60.28,60.28,29855.6074
2007-09-10 15:30:00,60.27,60.28,60.21,60.22,46357.615894039736,60.27,60.28,60.21,60.22,46357.6159
2007-09-10 15:35:00,60.22,60.23,60.18,60.18,77081.75008142438,60.22,60.23,60.18,60.18,77081.7501
2007-09-10 15:40:00,60.18,60.18,60.06,60.12,88589.7296710455,60.18,60.18,60.06,60.12,88589.7297
2007-09-10 15:45:00,60.13,60.13,60.03,60.04,64922.37542069265,60.13,60.13,60.03,60.04,64922.3754
2007-09-10 15:50:00,60.03,60.08,59.93,60.05,139289.9793724894,60.03,60.08,59.93,60.05,139289.9794
2007-09-10 15:55:00,60.04,60.1,60.04,60.08,234610.79144501145,60.04,60.1,60.04,60.08,234610.7914
2007-09-11 09:30:00,60.44,60.71,60.34,60.64,49506.025404407774,60.44,60.71,60.34,60.64,49506.0254
2007-09-11 09:35:00,60.64,60.64,60.33,60.34,34849.63630441863,60.64,60.64,60.33,60.34,34849.6363
2007-09-11 09:40:00,60.39,60.44,60.34,60.41,44077.73314515254,60.39,60.44,60.34,60.41,44077.7331
2007-09-11 09:45:00,60.41,60.41,60.25,60.26,41037.889479969606,60.41,60.41,60.25,60.26,41037.8895
2007-09-11 09:50:00,60.25,60.31,60.19,60.27,32786.88524590164,60.25,60.31,60.19,60.27,32786.8852
2007-09-11 09:55:00,60.28,60.33,60.28,60.3,19758.98382368907,60.28,60.33,60.28,60.3,19758.9838
2007-09-11 10:00:00,60.3,60.37,60.25,60.27,36369.5581370101,60.3,60.37,60.25,60.27,36369.5581
2007-09-11 10:05:00,60.26,60.26,59.98,60.06,71870.58951253936,60.26,60.26,59.98,60.06,71870.5895
2007-09-11 10:10:00,60.06,60.18,59.93,59.93,41580.71870589512,60.06,60.18,59.93,59.93,41580.7187
2007-09-11 10:15:00,59.95,59.97,59.91,59.94,31375.52925849528,59.95,59.97,59.91,59.94,31375.5293
2007-09-11 10:20:00,59.95,60.02,59.93,59.94,41689.28455108023,59.95,60.02,59.93,59.94,41689.2846
2007-09-11 10:25:00,59.93,60.25,59.93,60.18,38106.61165997177,59.93,60.25,59.93,60.18,38106.6117
2007-09-11 10:30:00,60.18,60.22,60.1,60.1,23558.788405167736,60.18,60.22,60.1,60.1,23558.7884
2007-09-11 10:35:00,60.11,60.31,60.11,60.3,40386.49440885898,60.11,60.31,60.11,60.3,40386.4944
2007-09-11 10:40:00,60.3,60.3,60.26,60.28,23993.05178590816,60.3,60.3,60.26,60.28,23993.0518
2007-09-11 10:45:00,60.27,60.27,60.13,60.14,23450.22255998263,60.27,60.27,60.13,60.14,23450.2226
2007-09-11 10:50:00,60.15,60.15,60.05,60.06,14764.95494517425,60.15,60.15,60.05,60.06,14764.9549
2007-09-11 10:55:00,60.07,60.1,60.06,60.09,9770.92606665943,60.07,60.1,60.06,60.09,9770.9261
2007-09-11 11:00:00,60.09,60.1,59.99,60.03,23667.35425035284,60.09,60.1,59.99,60.03,23667.3543
2007-09-11 11:05:00,60.02,60.06,59.95,60.06,19758.98382368907,60.02,60.06,59.95,60.06,19758.9838
2007-09-11 11:10:00,60.06,60.06,60.02,60.06,14656.389099989145,60.06,60.06,60.02,60.06,14656.3891
2007-09-11 11:15:00,60.06,60.06,59.96,60.01,23341.65671479753,60.06,60.06,59.96,60.01,23341.6567
2007-09-11 11:20:00,60.01,60.06,59.93,59.94,44403.430680707854,60.01,60.06,59.93,59.94,44403.4307
2007-09-11 11:25:00,59.94,59.98,59.91,59.98,24101.61763109326,59.94,59.98,59.91,59.98,24101.6176
2007-09-11 11:30:00,59.98,60.01,59.94,59.95,24535.88101183368,59.98,60.01,59.94,59.95,24535.881
2007-09-11 11:35:00,59.95,60.05,59.95,60.05,28552.817283682554,59.95,60.05,59.95,60.05,28552.8173
2007-09-11 11:40:00,60.05,60.11,60.05,60.06,13787.862338508306,60.05,60.11,60.05,60.06,13787.8623
2007-09-11 11:45:00,60.06,60.1,60.06,60.06,28769.948974052764,60.06,60.1,60.06,60.06,28769.949
2007-09-11 11:50:00,60.06,60.06,59.93,59.93,25295.84192812941,60.06,60.06,59.93,59.93,25295.8419
2007-09-11 11:55:00,59.94,60.01,59.86,59.89,50048.8546303333,59.94,60.01,59.86,59.89,50048.8546
2007-09-11 12:00:00,59.91,59.91,59.85,59.87,22473.12995331669,59.91,59.91,59.85,59.87,22473.13
2007-09-11 12:05:00,59.87,59.87,59.79,59.83,25295.84192812941,59.87,59.87,59.79,59.83,25295.8419
2007-09-11 12:10:00,59.82,59.85,59.78,59.78,21170.33981109543,59.82,59.85,59.78,59.78,21170.3398
2007-09-11 12:15:00,59.78,59.8,59.74,59.74,31809.792639235697,59.78,59.8,59.74,59.74,31809.7926
2007-09-11 12:20:00,59.74,59.78,59.73,59.75,28769.948974052764,59.74,59.78,59.73,59.75,28769.949
2007-09-11 12:25:00,59.73,59.8,59.73,59.78,9770.92606665943,59.73,59.8,59.73,59.78,9770.9261
2007-09-11 12:30:00,59.78,59.78,59.75,59.78,16067.745087395506,59.78,59.78,59.75,59.78,16067.7451
2007-09-11 12:35:00,59.78,59.81,59.74,59.75,29312.77819997829,59.78,59.81,59.74,59.75,29312.7782
2007-09-11 12:40:00,59.76,59.8,59.74,59.77,24970.144392574097,59.76,59.8,59.74,59.77,24970.1444
2007-09-11 12:45:00,59.78,59.86,59.75,59.86,26707.197915535773,59.78,59.86,59.75,59.86,26707.1979
2007-09-11 12:50:00,59.87,59.87,59.83,59.86,93692.32439474542,59.87,59.87,59.83,59.86,93692.3244
2007-09-11 12:55:00,59.86,59.94,59.84,59.94,41363.587015524914,59.86,59.94,59.84,59.94,41363.587
2007-09-11 13:00:00,59.95,59.97,59.94,59.96,26490.066225165563,59.95,59.97,59.94,59.96,26490.0662
2007-09-11 13:05:00,59.96,59.98,59.94,59.95,85767.01769623277,59.96,59.98,59.94,59.95,85767.0177
2007-09-11 13:10:00,59.95,59.95,59.86,59.87,28661.38312886766,59.95,59.95,59.86,59.87,28661.3831
2007-09-11 13:15:00,59.87,59.87,59.75,59.78,24101.61763109326,59.87,59.87,59.75,59.78,24101.6176
2007-09-11 13:20:00,59.78,59.83,59.76,59.82,23341.65671479753,59.78,59.83,59.76,59.82,23341.6567
2007-09-11 13:25:00,59.81,59.83,59.73,59.83,26055.802844425143,59.81,59.83,59.73,59.83,26055.8028
2007-09-11 13:30:00,59.82,59.83,59.78,59.78,45706.22082292911,59.82,59.83,59.78,59.78,45706.2208
2007-09-11 13:35:00,59.79,59.8,59.76,59.77,23775.920095537946,59.79,59.8,59.76,59.77,23775.9201
2007-09-11 13:40:00,59.77,59.77,59.69,59.71,24210.18347627836,59.77,59.77,59.69,59.71,24210.1835
2007-09-11 13:45:00,59.71,59.83,59.71,59.83,45054.82575181848,59.71,59.83,59.71,59.83,45054.8258
2007-09-11 13:50:00,59.82,59.86,59.81,59.84,16610.57431332103,59.82,59.86,59.81,59.84,16610.5743
2007-09-11 13:55:00,59.84,59.87,59.83,59.85,9119.5309955488,59.84,59.87,59.83,59.85,9119.531
2007-09-11 14:00:00,59.85,59.87,59.84,59.87,35175.333839973944,59.85,59.87,59.84,59.87,35175.3338
2007-09-11 14:05:00,59.87,59.93,59.85,59.92,44729.12821626317,59.87,59.93,59.85,59.92,44729.1282
2007-09-11 14:10:00,59.92,60.01,59.91,59.95,61448.2683747693,59.92,60.01,59.91,59.95,61448.2684
2007-09-11 14:15:00,59.96,60.02,59.93,59.95,28009.98805775703,59.96,60.02,59.93,59.95,28009.9881
2007-09-11 14:20:00,59.95,59.95,59.81,59.83,65899.4680273586,59.95,59.95,59.81,59.83,65899.468
2007-09-11 14:25:00,59.83,59.95,59.83,59.94,22038.86657257627,59.83,59.95,59.83,59.94,22038.8666
2007-09-11 14:30:00,59.95,59.95,59.85,59.85,28009.98805775703,59.95,59.95,59.85,59.85,28009.9881
2007-09-11 14:35:00,59.84,59.84,59.7,59.75,51243.07892736945,59.84,59.84,59.7,59.75,51243.0789
2007-09-11 14:40:00,59.74,59.78,59.72,59.74,18673.325371838026,59.74,59.78,59.72,59.74,18673.3254
2007-09-11 14:45:00,59.73,59.78,59.73,59.76,22038.86657257627,59.73,59.78,59.73,59.76,22038.8666
2007-09-11 14:50:00,59.76,59.81,59.76,59.81,12376.506351101943,59.76,59.81,59.76,59.81,12376.5064
2007-09-11 14:55:00,59.82,59.87,59.81,59.87,25947.23699924004,59.82,59.87,59.81,59.87,25947.237
2007-09-11 15:00:00,59.87,59.87,59.83,59.85,32786.88524590164,59.87,59.87,59.83,59.85,32786.8852
2007-09-11 15:05:00,59.85,59.91,59.83,59.89,18673.325371838026,59.85,59.91,59.83,59.89,18673.3254
2007-09-11 15:10:00,59.9,60.03,59.89,60.01,20627.510585169905,59.9,60.03,59.89,60.01,20627.5106
2007-09-11 15:15:00,60.01,60.12,60.0,60.12,36043.860601454784,60.01,60.12,60.0,60.12,36043.8606
2007-09-11 15:20:00,60.12,60.14,60.08,60.09,32678.319400716537,60.12,60.14,60.08,60.09,32678.3194
2007-09-11 15:25:00,60.08,60.13,60.08,60.12,23233.09086961242,60.08,60.13,60.08,60.12,23233.0909
2007-09-11 15:30:00,60.13,60.15,60.08,60.08,45923.35251329932,60.13,60.15,60.08,60.08,45923.3525
2007-09-11 15:35:00,60.08,60.08,59.91,59.92,47226.142655520576,60.08,60.08,59.91,59.92,47226.1427
2007-09-11 15:40:00,59.93,59.94,59.79,59.82,35718.16306589947,59.93,59.94,59.79,59.82,35718.1631
2007-09-11 15:45:00,59.82,60.03,59.8,60.01,47551.84019107589,59.82,60.03,59.8,60.01,47551.8402
2007-09-11 15:50:00,60.01,60.13,59.96,60.11,63511.01943328629,60.01,60.13,59.96,60.11,63511.0194
2007-09-11 15:55:00,60.1,60.34,60.08,60.34,91629.57333622842,60.1,60.34,60.08,60.34,91629.5733
2007-09-12 09:30:00,60.28,60.28,59.6,59.62,46466.18173922484,60.28,60.28,59.6,59.62,46466.1817
2007-09-12 09:35:00,59.63,60.06,59.61,59.99,41689.28455108023,59.63,60.06,59.61,59.99,41689.2846
2007-09-12 09:40:00,59.99,60.16,59.94,59.99,34632.50461404842,59.99,60.16,59.94,59.99,34632.5046
2007-09-12 09:45:00,60.05,60.14,60.03,60.05,29855.60742590381,60.05,60.14,60.03,60.05,29855.6074
2007-09-12 09:50:00,60.05,60.18,59.87,59.91,33655.41200738248,60.05,60.18,59.87,59.91,33655.412
2007-09-12 09:55:00,59.92,60.11,59.92,60.07,30832.700032569755,59.92,60.11,59.92,60.07,30832.7
2007-09-12 10:00:00,60.08,60.15,59.87,59.95,41472.15286071002,60.08,60.15,59.87,59.95,41472.1529
2007-09-12 10:05:00,59.95,60.02,59.88,59.9,28661.38312886766,59.95,60.02,59.88,59.9,28661.3831
2007-09-12 10:10:00,59.89,60.04,59.89,60.01,22473.12995331669,59.89,60.04,59.89,60.01,22473.13
2007-09-12 10:15:00,60.01,60.01,59.87,59.89,17696.232765172077,60.01,60.01,59.87,59.89,17696.2328
2007-09-12 10:20:00,59.87,59.95,59.87,59.92,47443.27434589079,59.87,59.95,59.87,59.92,47443.2743
2007-09-12 10:25:00,59.91,60.1,59.91,60.04,34089.675388122894,59.91,60.1,59.91,60.04,34089.6754
2007-09-12 10:30:00,60.03,60.08,59.97,60.01,25295.84192812941,60.03,60.08,59.97,60.01,25295.8419
2007-09-12 10:35:00,60.02,60.13,60.02,60.12,25838.671154054937,60.02,60.13,60.02,60.12,25838.6712
2007-09-12 10:40:00,60.12,60.18,60.04,60.04,32352.62186516122,60.12,60.18,60.04,60.04,32352.6219
2007-09-12 10:45:00,60.05,60.05,59.94,60.0,20627.510585169905,60.05,60.05,59.94,60.0,20627.5106
2007-09-12 10:50:00,59.99,60.02,59.9,59.91,20193.24720442949,59.99,60.02,59.9,59.91,20193.2472
2007-09-12 10:55:00,59.91,59.95,59.85,59.92,20193.24720442949,59.91,59.95,59.85,59.92,20193.2472
2007-09-12 11:00:00,59.92,59.97,59.89,59.96,22255.99826294648,59.92,59.97,59.89,59.96,22255.9983
2007-09-12 11:05:00,59.94,60.01,59.87,59.87,16284.876777765716,59.94,60.01,59.87,59.87,16284.8768
2007-09-12 11:10:00,59.88,59.96,59.87,59.95,23233.09086961242,59.88,59.96,59.87,59.95,23233.0909
2007-09-12 11:15:00,59.99,60.07,59.95,60.06,31266.96341331017,59.99,60.07,59.95,60.06,31266.9634
2007-09-12 11:20:00,60.06,60.12,60.06,60.08,18130.496145912497,60.06,60.12,60.06,60.08,18130.4961
2007-09-12 11:25:00,60.08,60.09,60.05,60.09,29312.77819997829,60.08,60.09,60.05,60.09,29312.7782
2007-09-12 11:30:00,60.08,60.08,60.06,60.06,15090.652480729565,60.08,60.08,60.06,60.06,15090.6525
2007-09-12 11:35:00,60.06,60.08,60.04,60.06,26272.93453479536,60.06,60.08,60.04,60.06,26272.9345
2007-09-12 11:40:00,60.07,60.1,60.02,60.08,65682.33633698839,60.07,60.1,60.02,60.08,65682.3363
2007-09-12 11:45:00,60.1,60.16,60.08,60.15,30289.87080664423,60.1,60.16,60.08,60.15,30289.8708
2007-09-12 11:50:00,60.15,60.15,60.09,60.13,9553.79437628922,60.15,60.15,60.09,60.13,9553.7944
2007-09-12 11:55:00,60.13,60.14,60.06,60.07,13570.730648138097,60.13,60.14,60.06,60.07,13570.7306
2007-09-12 12:00:00,60.08,60.08,60.07,60.08,18781.891217023127,60.08,60.08,60.07,60.08,18781.8912
2007-09-12 12:05:00,60.09,60.15,60.08,60.14,14004.994028878516,60.09,60.15,60.08,60.14,14004.994
2007-09-12 12:10:00,60.13,60.18,60.13,60.18,21496.037346650744,60.13,60.18,60.13,60.18,21496.0373
2007-09-12 12:15:00,60.18,60.18,60.14,60.15,55694.27857995874,60.18,60.18,60.14,60.15,55694.2786
2007-09-12 12:20:00,60.15,60.15,60.05,60.09,18239.0619910976,60.15,60.15,60.05,60.09,18239.062
2007-09-12 12:25:00,60.08,60.11,60.03,60.04,22473.12995331669,60.08,60.11,60.03,60.04,22473.13
2007-09-12 12:30:00,60.04,60.06,59.95,60.01,32786.88524590164,60.04,60.06,59.95,60.01,32786.8852
2007-09-12 12:35:00,60.0,60.01,59.96,59.96,9228.096840733906,60.0,60.01,59.96,59.96,9228.0968
2007-09-12 12:40:00,59.97,60.01,59.95,60.01,9770.92606665943,59.97,60.01,59.95,60.01,9770.9261
2007-09-12 12:45:00,60.01,60.1,59.97,60.09,16502.008468135926,60.01,60.1,59.97,60.09,16502.0085
2007-09-12 12:50:00,60.08,60.18,60.08,60.14,16719.140158506136,60.08,60.18,60.08,60.14,16719.1402
2007-09-12 12:55:00,60.14,60.14,60.09,60.09,8902.399305178591,60.14,60.14,60.09,60.09,8902.3993
2007-09-12 13:00:00,60.08,60.08,59.94,59.95,26164.368689610248,60.08,60.08,59.94,59.95,26164.3687
2007-09-12 13:05:00,59.94,59.94,59.79,59.83,22581.69579850179,59.94,59.94,59.79,59.83,22581.6958
2007-09-12 13:10:00,59.82,59.87,59.79,59.81,19867.549668874173,59.82,59.87,59.79,59.81,19867.5497
2007-09-12 13:15:00,59.81,59.82,59.72,59.74,18564.75952665292,59.81,59.82,59.72,59.74,18564.7595
2007-09-12 13:20:00,59.71,59.79,59.67,59.79,15959.1792422104,59.71,59.79,59.67,59.79,15959.1792
2007-09-12 13:25:00,59.77,59.79,59.75,59.75,10965.150363695582,59.77,59.79,59.75,59.75,10965.1504
2007-09-12 13:30:00,59.75,59.76,59.72,59.73,19324.72044294865,59.75,59.76,59.72,59.73,19324.7204
2007-09-12 13:35:00,59.73,59.82,59.7,59.82,22907.393334057106,59.73,59.82,59.7,59.82,22907.3933
2007-09-12 13:40:00,59.82,59.83,59.78,59.81,22255.99826294648,59.82,59.83,59.78,59.81,22255.9983
2007-09-12 13:45:00,59.81,59.83,59.78,59.82,20736.07643035501,59.81,59.83,59.78,59.82,20736.0764
2007-09-12 13:50:00,59.82,59.92,59.81,59.87,20844.642275540114,59.82,59.92,59.81,59.87,20844.6423
2007-09-12 13:55:00,59.87,59.91,59.86,59.88,15742.04755184019,59.87,59.91,59.86,59.88,15742.0476
2007-09-12 14:00:00,59.87,59.89,59.87,59.88,13679.296493323202,59.87,59.89,59.87,59.88,13679.2965
2007-09-12 14:05:00,59.87,59.92,59.84,59.91,22473.12995331669,59.87,59.92,59.84,59.91,22473.13
2007-09-12 14:10:00,59.91,60.0,59.89,59.99,29638.4757355336,59.91,60.0,59.89,59.99,29638.4757
2007-09-12 14:15:00,59.99,60.06,59.97,60.03,24970.144392574097,59.99,60.06,59.97,60.03,24970.1444
2007-09-12 14:20:00,60.03,60.06,60.02,60.05,17261.969384431657,60.03,60.06,60.02,60.05,17261.9694
2007-09-12 14:25:00,60.03,60.03,59.96,59.96,23341.65671479753,60.03,60.03,59.96,59.96,23341.6567
2007-09-12 14:30:00,59.96,59.97,59.94,59.95,18347.627836282707,59.96,59.97,59.94,59.95,18347.6278
2007-09-12 14:35:00,59.96,59.99,59.9,59.93,24644.446857018786,59.96,59.99,59.9,59.93,24644.4469
2007-09-12 14:40:00,59.92,59.98,59.92,59.95,16610.57431332103,59.92,59.98,59.92,59.95,16610.5743
2007-09-12 14:45:00,59.96,60.06,59.96,60.06,19541.85213331886,59.96,60.06,59.96,60.06,19541.8521
2007-09-12 14:50:00,60.05,60.06,60.03,60.03,11725.111279991315,60.05,60.06,60.03,60.03,11725.1113
2007-09-12 14:55:00,60.03,60.12,60.01,60.12,36260.992291824994,60.03,60.12,60.01,60.12,36260.9923
2007-09-12 15:00:00,60.13,60.15,60.1,60.13,20844.642275540114,60.13,60.15,60.1,60.13,20844.6423
2007-09-12 15:05:00,60.13,60.13,60.04,60.06,20301.8130496146,60.13,60.13,60.04,60.06,20301.813
2007-09-12 15:10:00,60.06,60.1,60.04,60.07,22907.393334057106,60.06,60.1,60.04,60.07,22907.3933
2007-09-12 15:15:00,60.07,60.07,60.0,60.07,21713.169037020954,60.07,60.07,60.0,60.07,21713.169
2007-09-12 15:20:00,60.07,60.07,59.92,59.95,51785.90815329498,60.07,60.07,59.92,59.95,51785.9082
2007-09-12 15:25:00,59.97,59.97,59.83,59.84,22147.43241776137,59.97,59.97,59.83,59.84,22147.4324
2007-09-12 15:30:00,59.84,59.84,59.74,59.76,47443.27434589079,59.84,59.84,59.74,59.76,47443.2743
2007-09-12 15:35:00,59.75,59.75,59.64,59.67,42557.81131256107,59.75,59.75,59.64,59.67,42557.8113
2007-09-12 15:40:00,59.68,59.71,59.6,59.65,44946.25990663337,59.68,59.71,59.6,59.65,44946.2599
2007-09-12 15:45:00,59.65,59.77,59.65,59.74,48963.19617848225,59.65,59.77,59.65,59.74,48963.1962
2007-09-12 15:50:00,59.74,59.76,59.6,59.61,59602.64900662252,59.74,59.76,59.6,59.61,59602.649
2007-09-12 15:55:00,59.61,59.62,59.52,59.6,88698.2955162306,59.61,59.62,59.52,59.6,88698.2955
2007-09-13 09:30:00,58.53,58.72,58.48,58.63,229833.8942568668,58.53,58.72,58.48,58.63,229833.8943
2007-09-13 09:35:00,58.64,58.77,58.55,58.72,261860.8185864727,58.64,58.77,58.55,58.72,261860.8186
2007-09-13 09:40:00,58.73,59.13,58.68,59.05,150797.9589621105,58.73,59.13,58.68,59.05,150797.959
2007-09-13 09:45:00,59.05,59.17,58.9,59.17,215394.63684724784,59.05,59.17,58.9,59.17,215394.6368
2007-09-13 09:50:00,59.17,59.36,59.15,59.29,101400.49940288786,59.17,59.36,59.15,59.29,101400.4994
2007-09-13 09:55:00,59.29,59.49,59.19,59.19,90435.34903919228,59.29,59.49,59.19,59.19,90435.349
2007-09-13 10:00:00,59.2,59.29,59.18,59.2,83487.13494734556,59.2,59.29,59.18,59.2,83487.1349
2007-09-13 10:05:00,59.22,59.22,58.98,59.03,78710.23775920096,59.22,59.22,58.98,59.03,78710.2378
2007-09-13 10:10:00,59.01,59.03,58.88,59.02,86201.28107697319,59.01,59.03,58.88,59.02,86201.2811
2007-09-13 10:15:00,59.01,59.13,58.97,59.13,37563.782434046254,59.01,59.13,58.97,59.13,37563.7824
2007-09-13 10:20:00,59.12,59.25,59.08,59.18,47768.9718814461,59.12,59.25,59.08,59.18,47768.9719
2007-09-13 10:25:00,59.18,59.2,59.11,59.11,20193.24720442949,59.18,59.2,59.11,59.11,20193.2472
2007-09-13 10:30:00,59.1,59.24,59.09,59.13,30289.87080664423,59.1,59.24,59.09,59.13,30289.8708
2007-09-13 10:35:00,59.13,59.18,59.04,59.05,27358.592986646403,59.13,59.18,59.04,59.05,27358.593
2007-09-13 10:40:00,59.05,59.05,58.92,58.92,54391.48843773749,59.05,59.05,58.92,58.92,54391.4884
2007-09-13 10:45:00,58.94,59.03,58.92,58.95,26924.329605905983,58.94,59.03,58.92,58.95,26924.3296
2007-09-13 10:50:00,58.96,59.05,58.96,59.03,27901.422212571924,58.96,59.05,58.96,59.03,27901.4222
2007-09-13 10:55:00,59.02,59.1,59.01,59.05,32786.88524590164,59.02,59.1,59.01,59.05,32786.8852
2007-09-13 11:00:00,59.06,59.16,59.06,59.13,33329.71447182717,59.06,59.16,59.06,59.13,33329.7145
2007-09-13 11:05:00,59.12,59.14,59.02,59.14,51460.21061773966,59.12,59.14,59.02,59.14,51460.2106
2007-09-13 11:10:00,59.13,59.23,59.13,59.23,21170.33981109543,59.13,59.23,59.13,59.23,21170.3398
2007-09-13 11:15:00,59.23,59.25,59.19,59.22,31918.3584844208,59.23,59.25,59.19,59.22,31918.3585
2007-09-13 11:20:00,59.2,59.25,59.14,59.15,157529.04136358702,59.2,59.25,59.14,59.15,157529.0414
2007-09-13 11:25:00,59.14,59.14,59.05,59.08,32135.49017479101,59.14,59.14,59.05,59.08,32135.4902
2007-09-13 11:30:00,59.08,59.1,59.05,59.06,18890.45706220823,59.08,59.1,59.05,59.06,18890.4571
2007-09-13 11:35:00,59.08,59.13,59.04,59.04,38866.57257626751,59.08,59.13,59.04,59.04,38866.5726
2007-09-13 11:40:00,59.04,59.05,58.99,59.0,24970.144392574097,59.04,59.05,58.99,59.0,24970.1444
2007-09-13 11:45:00,58.99,59.07,58.95,58.96,47877.537726631206,58.99,59.07,58.95,58.96,47877.5377
2007-09-13 11:50:00,58.97,59.12,58.96,59.07,21713.169037020954,58.97,59.12,58.96,59.07,21713.169
2007-09-13 11:55:00,59.06,59.18,59.06,59.18,35609.597220714364,59.06,59.18,59.06,59.18,35609.5972
2007-09-13 12:00:00,59.17,59.17,59.07,59.09,31484.09510368038,59.17,59.17,59.07,59.09,31484.0951
2007-09-13 12:05:00,59.07,59.09,59.02,59.03,25078.7102377592,59.07,59.09,59.02,59.03,25078.7102
2007-09-13 12:10:00,59.03,59.03,58.98,59.02,17153.403539246552,59.03,59.03,58.98,59.02,17153.4035
2007-09-13 12:15:00,59.02,59.13,59.01,59.08,13679.296493323202,59.02,59.13,59.01,59.08,13679.2965
2007-09-13 12:20:00,59.09,59.18,59.09,59.15,31701.22679405059,59.09,59.18,59.09,59.15,31701.2268
2007-09-13 12:25:00,59.14,59.14,59.1,59.11,16502.008468135926,59.14,59.14,59.1,59.11,16502.0085
2007-09-13 12:30:00,59.13,59.13,59.07,59.08,22147.43241776137,59.13,59.13,59.07,59.08,22147.4324
2007-09-13 12:35:00,59.08,59.11,59.07,59.07,18564.75952665292,59.08,59.11,59.07,59.07,18564.7595
2007-09-13 12:40:00,59.08,59.08,59.03,59.04,17913.364455542287,59.08,59.08,59.03,59.04,17913.3645
2007-09-13 12:45:00,59.04,59.07,59.03,59.06,15959.1792422104,59.04,59.07,59.03,59.06,15959.1792
2007-09-13 12:50:00,59.07,59.07,59.03,59.03,19976.11551405928,59.07,59.07,59.03,59.03,19976.1155
2007-09-13 12:55:00,59.04,59.09,59.03,59.08,25730.10530886983,59.04,59.09,59.03,59.08,25730.1053
2007-09-13 13:00:00,59.09,59.09,59.03,59.08,46466.18173922484,59.09,59.09,59.03,59.08,46466.1817
2007-09-13 13:05:00,59.08,59.12,59.05,59.09,39517.96764737814,59.08,59.12,59.05,59.09,39517.9676
2007-09-13 13:10:00,59.09,59.12,59.08,59.09,12267.940505916838,59.09,59.12,59.08,59.09,12267.9405
2007-09-13 13:15:00,59.09,59.17,59.09,59.13,17261.969384431657,59.09,59.17,59.09,59.13,17261.9694
2007-09-13 13:20:00,59.12,59.22,59.12,59.22,37672.34827923135,59.12,59.22,59.12,59.22,37672.3483
2007-09-13 13:25:00,59.2,59.23,59.13,59.14,20410.37889479969,59.2,59.23,59.13,59.14,20410.3789
2007-09-13 13:30:00,59.15,59.19,59.14,59.16,12593.638041472152,59.15,59.19,59.14,59.16,12593.638
2007-09-13 13:35:00,59.17,59.21,59.14,59.16,30832.700032569755,59.17,59.21,59.14,59.16,30832.7
2007-09-13 13:40:00,59.16,59.2,59.14,59.19,33329.71447182717,59.16,59.2,59.14,59.19,33329.7145
2007-09-13 13:45:00,59.2,59.25,59.19,59.25,19976.11551405928,59.2,59.25,59.19,59.25,19976.1155
2007-09-13 13:50:00,59.25,59.31,59.23,59.31,28335.685593312344,59.25,59.31,59.23,59.31,28335.6856
2007-09-13 13:55:00,59.3,59.31,59.24,59.28,72413.41873846488,59.3,59.31,59.24,59.28,72413.4187
2007-09-13 14:00:00,59.28,59.3,59.26,59.29,11725.111279991315,59.28,59.3,59.26,59.29,11725.1113
2007-09-13 14:05:00,59.29,59.32,59.26,59.31,26924.329605905983,59.29,59.32,59.26,59.31,26924.3296
2007-09-13 14:10:00,59.31,59.35,59.3,59.33,39735.09933774835,59.31,59.35,59.3,59.33,39735.0993
2007-09-13 14:15:00,59.32,59.32,59.25,59.25,34958.202149603734,59.32,59.32,59.25,59.25,34958.2021
2007-09-13 14:20:00,59.25,59.28,59.24,59.28,34523.938768863314,59.25,59.28,59.24,59.28,34523.9388
2007-09-13 14:25:00,59.28,59.28,59.22,59.23,25947.23699924004,59.28,59.28,59.22,59.23,25947.237
2007-09-13 14:30:00,59.23,59.23,59.16,59.17,28335.685593312344,59.23,59.23,59.16,59.17,28335.6856
2007-09-13 14:35:00,59.16,59.19,59.15,59.15,23775.920095537946,59.16,59.19,59.15,59.15,23775.9201
2007-09-13 14:40:00,59.16,59.2,59.13,59.19,21496.037346650744,59.16,59.2,59.13,59.19,21496.0373
2007-09-13 14:45:00,59.19,59.21,59.17,59.18,34632.50461404842,59.19,59.21,59.17,59.18,34632.5046
2007-09-13 14:50:00,59.18,59.19,59.17,59.18,15959.1792422104,59.18,59.19,59.17,59.18,15959.1792
2007-09-13 14:55:00,59.19,59.23,59.18,59.23,59168.385625882096,59.19,59.23,59.18,59.23,59168.3856
2007-09-13 15:00:00,59.24,59.32,59.24,59.3,38758.0067310824,59.24,59.32,59.24,59.3,38758.0067
2007-09-13 15:05:00,59.3,59.35,59.3,59.33,58951.25393551189,59.3,59.35,59.3,59.33,58951.2539
2007-09-13 15:10:00,59.34,59.45,59.34,59.37,58299.85886440126,59.34,59.45,59.34,59.37,58299.8589
2007-09-13 15:15:00,59.37,59.45,59.37,59.45,82075.77895993921,59.37,59.45,59.37,59.45,82075.779
2007-09-13 15:20:00,59.45,59.63,59.43,59.57,138095.75507545326,59.45,59.63,59.43,59.57,138095.7551
2007-09-13 15:25:00,59.56,59.9,59.55,59.9,177613.72272283142,59.56,59.9,59.55,59.9,177613.7227
2007-09-13 15:30:00,59.9,59.97,59.84,59.91,124090.76104657476,59.9,59.97,59.84,59.91,124090.761
2007-09-13 15:35:00,59.91,59.94,59.71,59.8,89783.95396808164,59.91,59.94,59.71,59.8,89783.954
2007-09-13 15:40:00,59.81,59.93,59.8,59.92,133535.98957767888,59.81,59.93,59.8,59.92,133535.9896
2007-09-13 15:45:00,59.93,60.16,59.92,60.14,180545.0005428292,59.93,60.16,59.92,60.14,180545.0005
2007-09-13 15:50:00,60.14,60.44,60.14,60.41,236022.14743241773,60.14,60.44,60.14,60.41,236022.1474
2007-09-13 15:55:00,60.41,60.41,60.19,60.23,223645.6410813158,60.41,60.41,60.19,60.23,223645.6411
2007-09-14 09:30:00,60.42,60.79,59.92,60.26,106503.09412658778,60.42,60.79,59.92,60.26,106503.0941
2007-09-14 09:35:00,60.31,60.42,60.0,60.11,34741.070459233524,60.31,60.42,60.0,60.11,34741.0705
2007-09-14 09:40:00,60.11,60.11,59.58,59.69,67093.69232439475,60.11,60.11,59.58,59.69,67093.6923
2007-09-14 09:45:00,59.69,59.77,59.43,59.62,70133.53598957768,59.69,59.77,59.43,59.62,70133.536
2007-09-14 09:50:00,59.63,59.66,59.5,59.52,47443.27434589079,59.63,59.66,59.5,59.52,47443.2743
2007-09-14 09:55:00,59.51,59.54,59.25,59.29,71110.62859624362,59.51,59.54,59.25,59.29,71110.6286
2007-09-14 10:00:00,59.27,59.36,59.13,59.34,118011.07371620888,59.27,59.36,59.13,59.34,118011.0737
2007-09-14 10:05:00,59.34,59.55,59.32,59.44,114211.26913473022,59.34,59.55,59.32,59.44,114211.2691
2007-09-14 10:10:00,59.43,59.53,59.41,59.49,40277.92856367387,59.43,59.53,59.41,59.49,40277.9286
2007-09-14 10:15:00,59.49,59.5,59.35,59.36,80555.85712734774,59.49,59.5,59.35,59.36,80555.8571
2007-09-14 10:20:00,59.38,59.41,58.94,59.09,123330.80013027902,59.38,59.41,58.94,59.09,123330.8001
2007-09-14 10:25:00,59.1,59.24,59.1,59.22,24427.31516664857,59.1,59.24,59.1,59.22,24427.3152
2007-09-14 10:30:00,59.22,59.25,58.85,58.85,68830.74584735642,59.22,59.25,58.85,58.85,68830.7458
2007-09-14 10:35:00,58.86,58.9,58.55,58.68,218977.3097383564,58.86,58.9,58.55,58.68,218977.3097
2007-09-14 10:40:00,58.67,58.95,58.67,58.9,73390.51134513083,58.67,58.95,58.67,58.9,73390.5113
2007-09-14 10:45:00,58.88,58.9,58.79,58.84,74041.90641624146,58.88,58.9,58.79,58.84,74041.9064
2007-09-14 10:50:00,58.84,59.04,58.84,59.04,57431.33210292042,58.84,59.04,58.84,59.04,57431.3321
2007-09-14 10:55:00,59.03,59.14,58.96,59.13,40277.92856367387,59.03,59.14,58.96,59.13,40277.9286
2007-09-14 11:00:00,59.13,59.18,59.08,59.18,41580.71870589512,59.13,59.18,59.08,59.18,41580.7187
2007-09-14 11:05:00,59.18,59.18,58.83,58.83,109977.20117251114,59.18,59.18,58.83,58.83,109977.2012
2007-09-14 11:10:00,58.83,58.86,58.71,58.72,101400.49940288786,58.83,58.86,58.71,58.72,101400.4994
2007-09-14 11:15:00,58.72,58.73,58.63,58.67,157420.47551840192,58.72,58.73,58.63,58.67,157420.4755
2007-09-14 11:20:00,58.67,58.78,58.66,58.76,127781.99978286833,58.67,58.78,58.66,58.76,127781.9998
2007-09-14 11:25:00,58.77,58.77,58.49,58.55,414830.0944522853,58.77,58.77,58.49,58.55,414830.0945
2007-09-14 11:30:00,58.55,58.6,58.52,58.59,266312.018239062,58.55,58.6,58.52,58.59,266312.0182
2007-09-14 11:35:00,58.59,58.59,58.35,58.42,66008.0338725437,58.59,58.59,58.35,58.42,66008.0339
2007-09-14 11:40:00,58.42,58.7,58.41,58.6,44511.99652589296,58.42,58.7,58.41,58.6,44511.9965
2007-09-14 11:45:00,58.61,58.66,58.54,58.58,93909.45608511564,58.61,58.66,58.54,58.58,93909.4561
2007-09-14 11:50:00,58.57,58.6,58.48,58.52,69916.40429920747,58.57,58.6,58.48,58.52,69916.4043
2007-09-14 11:55:00,58.51,58.66,58.49,58.66,139289.9793724894,58.51,58.66,58.49,58.66,139289.9794
2007-09-14 12:00:00,58.66,58.78,58.66,58.72,74584.73564216698,58.66,58.78,58.66,58.72,74584.7356
2007-09-14 12:05:00,58.72,58.87,58.69,58.86,61556.834219954406,58.72,58.87,58.69,58.86,61556.8342
2007-09-14 12:10:00,58.85,59.04,58.85,59.03,63728.1511236565,58.85,59.04,58.85,59.03,63728.1511
2007-09-14 12:15:00,59.03,59.13,59.02,59.13,50048.8546303333,59.03,59.13,59.02,59.13,50048.8546
2007-09-14 12:20:00,59.13,59.14,59.06,59.07,33981.1095429378,59.13,59.14,59.06,59.07,33981.1095
2007-09-14 12:25:00,59.09,59.09,58.94,58.96,104440.34306807078,59.09,59.09,58.94,58.96,104440.3431
2007-09-14 12:30:00,58.95,58.96,58.86,58.87,241016.17631093253,58.95,58.96,58.86,58.87,241016.1763
2007-09-14 12:35:00,58.86,59.29,58.86,59.27,149495.16881988928,58.86,59.29,58.86,59.27,149495.1688
2007-09-14 12:40:00,59.28,59.64,59.26,59.53,165237.21637172945,59.28,59.64,59.26,59.53,165237.2164
2007-09-14 12:45:00,59.53,59.54,59.31,59.38,88264.03213549018,59.53,59.54,59.31,59.38,88264.0321
2007-09-14 12:50:00,59.39,59.39,59.36,59.37,32569.75355553143,59.39,59.39,59.36,59.37,32569.7536
2007-09-14 12:55:00,59.36,59.38,59.29,59.37,43643.46976441212,59.36,59.38,59.29,59.37,43643.4698
2007-09-14 13:00:00,59.37,59.41,59.3,59.3,25078.7102377592,59.37,59.41,59.3,59.3,25078.7102
2007-09-14 13:05:00,59.31,59.33,59.3,59.33,99663.44587992618,59.31,59.33,59.3,59.33,99663.4459
2007-09-14 13:10:00,59.32,59.43,59.31,59.42,38323.74335034198,59.32,59.43,59.31,59.42,38323.7434
2007-09-14 13:15:00,59.42,59.46,59.37,59.41,21930.300727391164,59.42,59.46,59.37,59.41,21930.3007
2007-09-14 13:20:00,59.44,59.49,59.42,59.48,22364.564108131584,59.44,59.49,59.42,59.48,22364.5641
2007-09-14 13:25:00,59.48,59.71,59.46,59.65,26598.632070350668,59.48,59.71,59.46,59.65,26598.6321
2007-09-14 13:30:00,59.65,59.72,59.62,59.66,25838.671154054937,59.65,59.72,59.62,59.66,25838.6712
2007-09-14 13:35:00,59.66,59.69,59.63,59.64,20410.37889479969,59.66,59.69,59.63,59.64,20410.3789
2007-09-14 13:40:00,59.64,59.71,59.63,59.68,23667.35425035284,59.64,59.71,59.63,59.68,23667.3543
2007-09-14 13:45:00,59.67,59.68,59.6,59.64,27358.592986646403,59.67,59.68,59.6,59.64,27358.593
2007-09-14 13:50:00,59.64,59.69,59.6,59.6,37020.95320812073,59.64,59.69,59.6,59.6,37020.9532
2007-09-14 13:55:00,59.6,59.81,59.6,59.75,55042.88350884812,59.6,59.81,59.6,59.75,55042.8835
2007-09-14 14:00:00,59.76,59.88,59.74,59.83,47660.406036261,59.76,59.88,59.74,59.83,47660.406
2007-09-14 14:05:00,59.83,59.84,59.66,59.69,24970.144392574097,59.83,59.84,59.66,59.69,24970.1444
2007-09-14 14:10:00,59.68,59.7,59.67,59.69,11616.54543480621,59.68,59.7,59.67,59.69,11616.5454
2007-09-14 14:15:00,59.69,59.69,59.63,59.68,19650.417978503963,59.69,59.69,59.63,59.68,19650.418
2007-09-14 14:20:00,59.68,59.69,59.67,59.68,10205.189447399847,59.68,59.69,59.67,59.68,10205.1894
2007-09-14 14:25:00,59.67,59.68,59.64,59.67,20736.07643035501,59.67,59.68,59.64,59.67,20736.0764
2007-09-14 14:30:00,59.67,59.78,59.67,59.76,37238.08489849094,59.67,59.78,59.67,59.76,37238.0849
2007-09-14 14:35:00,59.76,59.81,59.73,59.78,45597.654977744,59.76,59.81,59.73,59.78,45597.655
2007-09-14 14:40:00,59.78,59.82,59.76,59.77,29855.60742590381,59.78,59.82,59.76,59.77,29855.6074
2007-09-14 14:45:00,59.77,59.78,59.76,59.76,22581.69579850179,59.77,59.78,59.76,59.76,22581.6958
2007-09-14 14:50:00,59.77,59.77,59.64,59.64,28335.685593312344,59.77,59.77,59.64,59.64,28335.6856
2007-09-14 14:55:00,59.64,59.7,59.57,59.69,76104.65747475844,59.64,59.7,59.57,59.69,76104.6575
2007-09-14 15:00:00,59.71,59.82,59.7,59.81,59385.51731625231,59.71,59.82,59.7,59.81,59385.5173
2007-09-14 15:05:00,59.8,59.8,59.71,59.77,56888.5028769949,59.8,59.8,59.71,59.77,56888.5029
2007-09-14 15:10:00,59.77,59.95,59.76,59.94,74584.73564216698,59.77,59.95,59.76,59.94,74584.7356
2007-09-14 15:15:00,59.95,60.06,59.94,60.05,107045.9233525133,59.95,60.06,59.94,60.05,107045.9234
2007-09-14 15:20:00,60.05,60.47,60.04,60.42,209097.81782651172,60.05,60.47,60.04,60.42,209097.8178
2007-09-14 15:25:00,60.42,60.43,60.35,60.36,90109.65150363695,60.42,60.43,60.35,60.36,90109.6515
2007-09-14 15:30:00,60.35,60.42,60.26,60.41,87069.80783845403,60.35,60.42,60.26,60.41,87069.8078
2007-09-14 15:35:00,60.42,60.69,60.42,60.46,161003.14840951038,60.42,60.69,60.42,60.46,161003.1484
2007-09-14 15:40:00,60.45,60.46,60.36,60.42,70350.66767994789,60.45,60.46,60.36,60.42,70350.6677
2007-09-14 15:45:00,60.42,60.54,60.41,60.51,133427.42373249377,60.42,60.54,60.41,60.51,133427.4237
2007-09-14 15:50:00,60.52,60.52,60.35,60.38,139507.11106285962,60.52,60.52,60.35,60.38,139507.1111
2007-09-14 15:55:00,60.39,60.39,60.18,60.22,162197.37270654654,60.39,60.39,60.18,60.22,162197.3727
2007-09-17 09:30:00,60.04,60.17,59.63,59.68,84247.0958636413,60.04,60.17,59.63,59.68,84247.0959
2007-09-17 09:35:00,59.69,59.87,59.6,59.7,78927.36944957117,59.69,59.87,59.6,59.7,78927.3694
2007-09-17 09:40:00,59.71,59.76,59.5,59.52,65573.77049180328,59.71,59.76,59.5,59.52,65573.7705
2007-09-17 09:45:00,59.5,59.62,59.36,59.41,88915.42720660081,59.5,59.62,59.36,59.41,88915.4272
2007-09-17 09:50:00,59.42,59.42,59.15,59.2,72413.41873846488,59.42,59.42,59.15,59.2,72413.4187
2007-09-17 09:55:00,59.21,59.24,59.06,59.07,71653.45782216915,59.21,59.24,59.06,59.07,71653.4578
2007-09-17 10:00:00,59.06,59.48,59.06,59.45,73824.77472587125,59.06,59.48,59.06,59.45,73824.7747
2007-09-17 10:05:00,59.46,59.55,59.26,59.26,54717.185973292806,59.46,59.55,59.26,59.26,54717.186
2007-09-17 10:10:00,59.26,59.34,59.23,59.31,37672.34827923135,59.26,59.34,59.23,59.31,37672.3483
2007-09-17 10:15:00,59.32,59.43,59.3,59.32,71979.15535772446,59.32,59.43,59.3,59.32,71979.1554
2007-09-17 10:20:00,59.32,59.36,59.3,59.32,49831.72293996309,59.32,59.36,59.3,59.32,49831.7229
2007-09-17 10:25:00,59.33,59.34,59.17,59.24,57757.02963847574,59.33,59.34,59.17,59.24,57757.0296
2007-09-17 10:30:00,59.23,59.23,59.08,59.09,66225.16556291391,59.23,59.23,59.08,59.09,66225.1656
2007-09-17 10:35:00,59.09,59.1,58.94,59.01,76213.22331994354,59.09,59.1,58.94,59.01,76213.2233
2007-09-17 10:40:00,59.01,59.06,58.98,59.04,54608.6201281077,59.01,59.06,58.98,59.04,54608.6201
2007-09-17 10:45:00,59.05,59.08,59.01,59.07,41580.71870589512,59.05,59.08,59.01,59.07,41580.7187
2007-09-17 10:50:00,59.07,59.08,58.91,58.95,77298.8817717946,59.07,59.08,58.91,58.95,77298.8818
2007-09-17 10:55:00,58.95,58.95,58.82,58.84,68722.18000217131,58.95,58.95,58.82,58.84,68722.18
2007-09-17 11:00:00,58.84,58.88,58.79,58.84,46791.87927478016,58.84,58.88,58.79,58.84,46791.8793
2007-09-17 11:05:00,58.84,58.88,58.83,58.85,18890.45706220823,58.84,58.88,58.83,58.85,18890.4571
2007-09-17 11:10:00,58.84,58.92,58.84,58.91,32026.924329605907,58.84,58.92,58.84,58.91,32026.9243
2007-09-17 11:15:00,58.91,58.94,58.84,58.88,69047.87753772663,58.91,58.94,58.84,58.88,69047.8775
2007-09-17 11:20:00,58.9,58.93,58.84,58.87,35826.728911084574,58.9,58.93,58.84,58.87,35826.7289
2007-09-17 11:25:00,58.86,58.9,58.84,58.9,13570.730648138097,58.86,58.9,58.84,58.9,13570.7306
2007-09-17 11:30:00,58.9,58.94,58.88,58.94,28444.25143849745,58.9,58.94,58.88,58.94,28444.2514
2007-09-17 11:35:00,58.95,59.04,58.94,59.02,14764.95494517425,58.95,59.04,58.94,59.02,14764.9549
2007-09-17 11:40:00,59.03,59.16,59.03,59.14,25078.7102377592,59.03,59.16,59.03,59.14,25078.7102
2007-09-17 11:45:00,59.15,59.16,59.13,59.15,64922.37542069265,59.15,59.16,59.13,59.15,64922.3754
2007-09-17 11:50:00,59.15,59.16,59.06,59.16,29095.64650960808,59.15,59.16,59.06,59.16,29095.6465
2007-09-17 11:55:00,59.16,59.25,59.15,59.25,19216.154597763543,59.16,59.25,59.15,59.25,19216.1546
2007-09-17 12:00:00,59.25,59.36,59.22,59.36,23015.95917924221,59.25,59.36,59.22,59.36,23015.9592
2007-09-17 12:05:00,59.35,59.42,59.31,59.42,29529.9098903485,59.35,59.42,59.31,59.42,29529.9099
2007-09-17 12:10:00,59.41,59.49,59.4,59.48,29312.77819997829,59.41,59.49,59.4,59.48,29312.7782
2007-09-17 12:15:00,59.48,59.52,59.47,59.5,25187.276082944307,59.48,59.52,59.47,59.5,25187.2761
2007-09-17 12:20:00,59.49,59.54,59.48,59.54,37020.95320812073,59.49,59.54,59.48,59.54,37020.9532
2007-09-17 12:25:00,59.53,59.63,59.52,59.62,17479.101074801867,59.53,59.63,59.52,59.62,17479.1011
2007-09-17 12:30:00,59.61,59.64,59.58,59.58,49614.59124959288,59.61,59.64,59.58,59.58,49614.5912
2007-09-17 12:35:00,59.59,59.69,59.56,59.66,54500.0542829226,59.59,59.69,59.56,59.66,54500.0543
2007-09-17 12:40:00,59.67,59.67,59.58,59.62,16827.70600369124,59.67,59.67,59.58,59.62,16827.706
2007-09-17 12:45:00,59.62,59.72,59.61,59.71,25621.539463684727,59.62,59.72,59.61,59.71,25621.5395
2007-09-17 12:50:00,59.71,59.71,59.63,59.64,20301.8130496146,59.71,59.71,59.63,59.64,20301.813
2007-09-17 12:55:00,59.64,59.77,59.63,59.77,28552.817283682554,59.64,59.77,59.63,59.77,28552.8173
2007-09-17 13:00:00,59.77,59.82,59.73,59.81,35283.89968515905,59.77,59.82,59.73,59.81,35283.8997
2007-09-17 13:05:00,59.82,59.82,59.72,59.72,40277.92856367387,59.82,59.82,59.72,59.72,40277.9286
2007-09-17 13:10:00,59.71,59.8,59.67,59.79,19216.154597763543,59.71,59.8,59.67,59.79,19216.1546
2007-09-17 13:15:00,59.8,59.84,59.7,59.7,33981.1095429378,59.8,59.84,59.7,59.7,33981.1095
2007-09-17 13:20:00,59.71,59.71,59.6,59.6,29964.173271088915,59.71,59.71,59.6,59.6,29964.1733
2007-09-17 13:25:00,59.59,59.59,59.55,59.55,21930.300727391164,59.59,59.59,59.55,59.55,21930.3007
2007-09-17 13:30:00,59.57,59.58,59.53,59.56,19433.28628813376,59.57,59.58,59.53,59.56,19433.2863
2007-09-17 13:35:00,59.56,59.59,59.52,59.52,35283.89968515905,59.56,59.59,59.52,59.52,35283.8997
2007-09-17 13:40:00,59.52,59.52,59.46,59.51,23993.05178590816,59.52,59.52,59.46,59.51,23993.0518
2007-09-17 13:45:00,59.5,59.57,59.5,59.56,15959.1792422104,59.5,59.57,59.5,59.56,15959.1792
2007-09-17 13:50:00,59.56,59.64,59.55,59.62,21930.300727391164,59.56,59.64,59.55,59.62,21930.3007
2007-09-17 13:55:00,59.63,59.63,59.59,59.6,35935.29475626968,59.63,59.63,59.59,59.6,35935.2948
2007-09-17 14:00:00,59.6,59.67,59.59,59.6,33438.28031701227,59.6,59.67,59.59,59.6,33438.2803
2007-09-17 14:05:00,59.61,59.61,59.52,59.52,49397.45955922267,59.61,59.61,59.52,59.52,49397.4596
2007-09-17 14:10:00,59.51,59.55,59.4,59.4,39300.83595700793,59.51,59.55,59.4,59.4,39300.836
2007-09-17 14:15:00,59.41,59.42,59.38,59.4,27792.85636738682,59.41,59.42,59.38,59.4,27792.8564
2007-09-17 14:20:00,59.41,59.48,59.38,59.39,38758.0067310824,59.41,59.48,59.38,59.39,38758.0067
2007-09-17 14:25:00,59.38,59.46,59.35,59.42,50265.98632070351,59.38,59.46,59.35,59.42,50265.9863
2007-09-17 14:30:00,59.42,59.49,59.41,59.46,42232.11377700576,59.42,59.49,59.41,59.46,42232.1138
2007-09-17 14:35:00,59.45,59.46,59.44,59.46,26598.632070350668,59.45,59.46,59.44,59.46,26598.6321
2007-09-17 14:40:00,59.46,59.47,59.45,59.46,31592.660948865487,59.46,59.47,59.45,59.46,31592.6609
2007-09-17 14:45:00,59.46,59.51,59.44,59.46,40929.3236347845,59.46,59.51,59.44,59.46,40929.3236
2007-09-17 14:50:00,59.48,59.49,59.47,59.49,17913.364455542287,59.48,59.49,59.47,59.49,17913.3645
2007-09-17 14:55:00,59.49,59.53,59.48,59.51,26272.93453479536,59.49,59.53,59.48,59.51,26272.9345
2007-09-17 15:00:00,59.52,59.54,59.5,59.54,25838.671154054937,59.52,59.54,59.5,59.54,25838.6712
2007-09-17 15:05:00,59.53,59.6,59.53,59.58,26381.50037998045,59.53,59.6,59.53,59.58,26381.5004
2007-09-17 15:10:00,59.6,59.69,59.59,59.68,37346.65074367605,59.6,59.69,59.59,59.68,37346.6507
2007-09-17 15:15:00,59.68,59.77,59.68,59.77,41906.41624145044,59.68,59.77,59.68,59.77,41906.4162
2007-09-17 15:20:00,59.77,59.83,59.72,59.75,79035.93529475627,59.77,59.83,59.72,59.75,79035.9353
2007-09-17 15:25:00,59.75,59.76,59.6,59.6,46031.91835848442,59.75,59.76,59.6,59.6,46031.9184
2007-09-17 15:30:00,59.6,59.65,59.58,59.64,49831.72293996309,59.6,59.65,59.58,59.64,49831.7229
2007-09-17 15:35:00,59.63,59.64,59.57,59.57,43752.03560959722,59.63,59.64,59.57,59.57,43752.0356
2007-09-17 15:40:00,59.57,59.58,59.49,59.53,58625.55639995658,59.57,59.58,59.49,59.53,58625.5564
2007-09-17 15:45:00,59.53,59.55,59.53,59.55,52654.43491477581,59.53,59.55,59.53,59.55,52654.4349
2007-09-17 15:50:00,59.54,59.56,59.51,59.56,110628.59624362177,59.54,59.56,59.51,59.56,110628.5962
2007-09-17 15:55:00,59.55,59.55,59.4,59.41,143415.4814895234,59.55,59.55,59.4,59.41,143415.4815
2007-09-18 09:30:00,59.76,60.28,59.47,59.82,74476.16979698188,59.76,60.28,59.47,59.82,74476.1698
2007-09-18 09:35:00,59.8,60.06,59.73,60.01,42992.07469330149,59.8,60.06,59.73,60.01,42992.0747
2007-09-18 09:40:00,60.01,60.06,59.88,59.95,25621.539463684727,60.01,60.06,59.88,59.95,25621.5395
2007-09-18 09:45:00,59.96,60.01,59.81,59.87,26815.76376072088,59.96,60.01,59.81,59.87,26815.7638
2007-09-18 09:50:00,59.83,60.08,59.78,60.03,37455.21658886115,59.83,60.08,59.78,60.03,37455.2166
2007-09-18 09:55:00,60.04,60.06,59.95,60.06,24644.446857018786,60.04,60.06,59.95,60.06,24644.4469
2007-09-18 10:00:00,60.06,60.09,60.05,60.09,31266.96341331017,60.06,60.09,60.05,60.09,31266.9634
2007-09-18 10:05:00,60.09,60.22,60.06,60.2,40929.3236347845,60.09,60.22,60.06,60.2,40929.3236
2007-09-18 10:10:00,60.2,60.41,60.18,60.39,82184.34480512432,60.2,60.41,60.18,60.39,82184.3448
2007-09-18 10:15:00,60.4,60.65,60.36,60.56,71870.58951253936,60.4,60.65,60.36,60.56,71870.5895
2007-09-18 10:20:00,60.55,60.57,60.32,60.37,48094.669417001416,60.55,60.57,60.32,60.37,48094.6694
2007-09-18 10:25:00,60.38,60.39,60.23,60.35,33981.1095429378,60.38,60.39,60.23,60.35,33981.1095
2007-09-18 10:30:00,60.35,60.48,60.32,60.41,58516.99055477147,60.35,60.48,60.32,60.41,58516.9906
2007-09-18 10:35:00,60.4,60.55,60.35,60.51,68396.482466616,60.4,60.55,60.35,60.51,68396.4825
2007-09-18 10:40:00,60.51,60.55,60.47,60.53,51677.34230810987,60.51,60.55,60.47,60.53,51677.3423
2007-09-18 10:45:00,60.53,60.63,60.5,60.63,69373.57507328194,60.53,60.63,60.5,60.63,69373.5751
2007-09-18 10:50:00,60.63,60.72,60.6,60.67,48528.93279774183,60.63,60.72,60.6,60.67,48528.9328
2007-09-18 10:55:00,60.67,60.7,60.65,60.65,31592.660948865487,60.67,60.7,60.65,60.65,31592.6609
2007-09-18 11:00:00,60.65,60.79,60.65,60.79,72847.6821192053,60.65,60.79,60.65,60.79,72847.6821
2007-09-18 11:05:00,60.79,60.88,60.74,60.8,93692.32439474542,60.79,60.88,60.74,60.8,93692.3244
2007-09-18 11:10:00,60.8,60.87,60.78,60.82,51677.34230810987,60.8,60.87,60.78,60.82,51677.3423
2007-09-18 11:15:00,60.82,60.88,60.65,60.66,47551.84019107589,60.82,60.88,60.65,60.66,47551.8402
2007-09-18 11:20:00,60.63,60.66,60.63,60.65,19758.98382368907,60.63,60.66,60.63,60.65,19758.9838
2007-09-18 11:25:00,60.65,60.67,60.53,60.57,40820.7577895994,60.65,60.67,60.53,60.57,40820.7578
2007-09-18 11:30:00,60.57,60.68,60.57,60.67,23124.52502442732,60.57,60.68,60.57,60.67,23124.525
2007-09-18 11:35:00,60.66,60.68,60.62,60.66,16936.271848876346,60.66,60.68,60.62,60.66,16936.2718
2007-09-18 11:40:00,60.66,60.68,60.65,60.67,14113.55987406362,60.66,60.68,60.65,60.67,14113.5599
2007-09-18 11:45:00,60.66,60.72,60.66,60.7,13353.598957767888,60.66,60.72,60.66,60.7,13353.599
2007-09-18 11:50:00,60.69,60.76,60.69,60.74,20084.681359244383,60.69,60.76,60.69,60.74,20084.6814
2007-09-18 11:55:00,60.74,60.79,60.74,60.77,23015.95917924221,60.74,60.79,60.74,60.77,23015.9592
2007-09-18 12:00:00,60.77,60.84,60.77,60.77,21604.60319183585,60.77,60.84,60.77,60.77,21604.6032
2007-09-18 12:05:00,60.77,60.78,60.74,60.74,20518.944739984803,60.77,60.78,60.74,60.74,20518.9447
2007-09-18 12:10:00,60.73,60.73,60.65,60.65,13462.164802952992,60.73,60.73,60.65,60.65,13462.1648
2007-09-18 12:15:00,60.66,60.66,60.64,60.66,12159.374660731732,60.66,60.66,60.64,60.66,12159.3747
2007-09-18 12:20:00,60.67,60.76,60.66,60.76,6188.253175550972,60.67,60.76,60.66,60.76,6188.2532
2007-09-18 12:25:00,60.76,60.78,60.71,60.71,21061.773965910324,60.76,60.78,60.71,60.71,21061.774
2007-09-18 12:30:00,60.71,60.71,60.64,60.67,20736.07643035501,60.71,60.71,60.64,60.67,20736.0764
2007-09-18 12:35:00,60.67,60.69,60.64,60.64,8142.438388882858,60.67,60.69,60.64,60.64,8142.4384
2007-09-18 12:40:00,60.65,60.68,60.65,60.65,5753.989794810553,60.65,60.68,60.65,60.65,5753.9898
2007-09-18 12:45:00,60.66,60.7,60.66,60.69,8902.399305178591,60.66,60.7,60.66,60.69,8902.3993
2007-09-18 12:50:00,60.69,60.72,60.69,60.71,7491.043317772229,60.69,60.72,60.69,60.71,7491.0433
2007-09-18 12:55:00,60.71,60.75,60.71,60.72,16936.271848876346,60.71,60.75,60.71,60.72,16936.2718
2007-09-18 13:00:00,60.74,60.74,60.69,60.71,11290.847899250895,60.74,60.74,60.69,60.71,11290.8479
2007-09-18 13:05:00,60.7,60.71,60.56,60.56,24644.446857018786,60.7,60.71,60.56,60.56,24644.4469
2007-09-18 13:10:00,60.56,60.58,60.52,60.53,36478.1239821952,60.56,60.58,60.52,60.53,36478.124
2007-09-18 13:15:00,60.53,60.57,60.52,60.55,28987.08066442297,60.53,60.57,60.52,60.55,28987.0807
2007-09-18 13:20:00,60.55,60.55,60.5,60.52,10422.321137770055,60.55,60.55,60.5,60.52,10422.3211
2007-09-18 13:25:00,60.5,60.52,60.5,60.52,9010.965150363696,60.5,60.52,60.5,60.52,9010.9652
2007-09-18 13:30:00,60.52,60.55,60.51,60.51,20518.944739984803,60.52,60.55,60.51,60.51,20518.9447
2007-09-18 13:35:00,60.52,60.54,60.51,60.53,18781.891217023127,60.52,60.54,60.51,60.53,18781.8912
2007-09-18 13:40:00,60.53,60.54,60.51,60.53,21821.73488220606,60.53,60.54,60.51,60.53,21821.7349
2007-09-18 13:45:00,60.53,60.6,60.53,60.57,30507.00249701444,60.53,60.6,60.53,60.57,30507.0025
2007-09-18 13:50:00,60.56,60.56,60.53,60.55,18564.75952665292,60.56,60.56,60.53,60.55,18564.7595
2007-09-18 13:55:00,60.55,60.58,60.52,60.56,22255.99826294648,60.55,60.58,60.52,60.56,22255.9983
2007-09-18 14:00:00,60.56,60.56,60.54,60.55,9770.92606665943,60.56,60.56,60.54,60.55,9770.9261
2007-09-18 14:05:00,60.55,60.56,60.54,60.55,16284.876777765716,60.55,60.56,60.54,60.55,16284.8768
2007-09-18 14:10:00,60.55,60.56,60.39,60.41,34089.675388122894,60.55,60.56,60.39,60.41,34089.6754
2007-09-18 14:15:00,60.41,61.14,60.41,60.88,191510.1509065248,60.41,61.14,60.41,60.88,191510.1509
2007-09-18 14:20:00,60.87,61.0,60.85,60.98,92063.83671696884,60.87,61.0,60.85,60.98,92063.8367
2007-09-18 14:25:00,60.98,61.05,60.95,61.0,73607.64303550104,60.98,61.05,60.95,61.0,73607.643
2007-09-18 14:30:00,61.0,61.1,61.0,61.04,51785.90815329498,61.0,61.1,61.0,61.04,51785.9082
2007-09-18 14:35:00,61.04,61.21,61.0,61.16,91195.309955488,61.04,61.21,61.0,61.16,91195.31
2007-09-18 14:40:00,61.16,61.16,61.02,61.05,71436.32613179894,61.16,61.16,61.02,61.05,71436.3261
2007-09-18 14:45:00,61.07,61.08,61.03,61.03,41255.02117033981,61.07,61.08,61.03,61.03,41255.0212
2007-09-18 14:50:00,61.02,61.05,60.9,60.91,59602.64900662252,61.02,61.05,60.9,60.91,59602.649
2007-09-18 14:55:00,60.92,60.93,60.84,60.86,58516.99055477147,60.92,60.93,60.84,60.86,58516.9906
2007-09-18 15:00:00,60.86,60.86,60.64,60.73,83595.70079253067,60.86,60.86,60.64,60.73,83595.7008
2007-09-18 15:05:00,60.73,60.86,60.71,60.83,44511.99652589296,60.73,60.86,60.71,60.83,44511.9965
2007-09-18 15:10:00,60.84,60.91,60.83,60.88,90326.78319400716,60.84,60.91,60.83,60.88,90326.7832
2007-09-18 15:15:00,60.87,60.98,60.72,60.98,55477.14688958854,60.87,60.98,60.72,60.98,55477.1469
2007-09-18 15:20:00,60.98,61.1,60.98,61.1,31158.39756812507,60.98,61.1,60.98,61.1,31158.3976
2007-09-18 15:25:00,61.07,61.11,61.0,61.09,34741.070459233524,61.07,61.11,61.0,61.09,34741.0705
2007-09-18 15:30:00,61.09,61.14,61.03,61.12,58625.55639995658,61.09,61.14,61.03,61.12,58625.5564
2007-09-18 15:35:00,61.12,61.19,61.06,61.12,51134.51308218435,61.12,61.19,61.06,61.12,51134.5131
2007-09-18 15:40:00,61.12,61.25,61.12,61.23,47443.27434589079,61.12,61.25,61.12,61.23,47443.2743
2007-09-18 15:45:00,61.23,61.25,61.11,61.23,59494.08316143741,61.23,61.25,61.11,61.23,59494.0832
2007-09-18 15:50:00,61.24,61.4,61.23,61.33,109542.93779177072,61.24,61.4,61.23,61.33,109542.9378
2007-09-18 15:55:00,61.33,61.53,61.31,61.53,208989.25198132667,61.33,61.53,61.31,61.53,208989.252
2007-09-19 09:30:00,61.63,62.13,61.2,61.26,92823.79763326458,61.63,62.13,61.2,61.26,92823.7976
2007-09-19 09:35:00,61.27,61.55,61.27,61.54,44837.69406144827,61.27,61.55,61.27,61.54,44837.6941
2007-09-19 09:40:00,61.53,61.95,61.51,61.91,60036.912387362936,61.53,61.95,61.51,61.91,60036.9124
2007-09-19 09:45:00,61.91,62.04,61.85,61.85,71870.58951253936,61.91,62.04,61.85,61.85,71870.5895
2007-09-19 09:50:00,61.85,61.99,61.83,61.83,72413.41873846488,61.85,61.99,61.83,61.83,72413.4187
2007-09-19 09:55:00,61.83,61.93,61.82,61.87,31049.831722939965,61.83,61.93,61.82,61.87,31049.8317
2007-09-19 10:00:00,61.89,62.04,61.89,62.04,42014.98208663554,61.89,62.04,61.89,62.04,42014.9821
2007-09-19 10:05:00,62.03,62.15,61.93,61.94,66225.16556291391,62.03,62.15,61.93,61.94,66225.1656
2007-09-19 10:10:00,61.98,62.1,61.95,62.07,88698.2955162306,61.98,62.1,61.95,62.07,88698.2955
2007-09-19 10:15:00,62.07,62.08,62.05,62.06,46357.615894039736,62.07,62.08,62.05,62.06,46357.6159
2007-09-19 10:20:00,62.05,62.14,62.05,62.14,72521.98458364999,62.05,62.14,62.05,62.14,72521.9846
2007-09-19 10:25:00,62.14,62.33,62.11,62.28,94777.98284659648,62.14,62.33,62.11,62.28,94777.9828
2007-09-19 10:30:00,62.28,62.31,62.1,62.16,44837.69406144827,62.28,62.31,62.1,62.16,44837.6941
2007-09-19 10:35:00,62.17,62.17,62.1,62.15,33655.41200738248,62.17,62.17,62.1,62.15,33655.412
2007-09-19 10:40:00,62.12,62.3,62.12,62.3,41146.45532515471,62.12,62.3,62.12,62.3,41146.4553
2007-09-19 10:45:00,62.3,62.31,62.17,62.18,38540.87504071219,62.3,62.31,62.17,62.18,38540.875
2007-09-19 10:50:00,62.18,62.26,62.16,62.21,63402.45358810118,62.18,62.26,62.16,62.21,63402.4536
2007-09-19 10:55:00,62.23,62.26,62.17,62.21,28118.55390294213,62.23,62.26,62.17,62.21,28118.5539
2007-09-19 11:00:00,62.21,62.29,62.17,62.17,41363.587015524914,62.21,62.29,62.17,62.17,41363.587
2007-09-19 11:05:00,62.17,62.28,62.16,62.26,39952.23102811856,62.17,62.28,62.16,62.26,39952.231
2007-09-19 11:10:00,62.26,62.58,62.24,62.55,113559.8740636196,62.26,62.58,62.24,62.55,113559.8741
2007-09-19 11:15:00,62.56,62.63,62.52,62.53,116599.71772880253,62.56,62.63,62.52,62.53,116599.7177
2007-09-19 11:20:00,62.53,62.53,62.37,62.41,54174.35674736728,62.53,62.53,62.37,62.41,54174.3567
2007-09-19 11:25:00,62.41,62.55,62.41,62.51,37672.34827923135,62.41,62.55,62.41,62.51,37672.3483
2007-09-19 11:30:00,62.52,62.56,62.5,62.55,55151.449354033226,62.52,62.56,62.5,62.55,55151.4494
2007-09-19 11:35:00,62.55,62.65,62.47,62.63,100966.23602214744,62.55,62.65,62.47,62.63,100966.236
2007-09-19 11:40:00,62.63,62.63,62.54,62.57,51785.90815329498,62.63,62.63,62.54,62.57,51785.9082
2007-09-19 11:45:00,62.57,62.57,62.32,62.32,56454.23949625448,62.57,62.57,62.32,62.32,56454.2395
2007-09-19 11:50:00,62.32,62.34,62.26,62.28,30072.73911627402,62.32,62.34,62.26,62.28,30072.7391
2007-09-19 11:55:00,62.28,62.33,62.21,62.28,42232.11377700576,62.28,62.33,62.21,62.28,42232.1138
2007-09-19 12:00:00,62.28,62.4,62.27,62.39,27358.592986646403,62.28,62.4,62.27,62.39,27358.593
2007-09-19 12:05:00,62.4,62.5,62.4,62.46,22038.86657257627,62.4,62.5,62.4,62.46,22038.8666
2007-09-19 12:10:00,62.44,62.45,62.4,62.43,16176.31093258061,62.44,62.45,62.4,62.43,16176.3109
2007-09-19 12:15:00,62.43,62.46,62.4,62.4,18890.45706220823,62.43,62.46,62.4,62.4,18890.4571
2007-09-19 12:20:00,62.4,62.41,62.35,62.37,29964.173271088915,62.4,62.41,62.35,62.37,29964.1733
2007-09-19 12:25:00,62.38,62.41,62.35,62.39,40820.7577895994,62.38,62.41,62.35,62.39,40820.7578
2007-09-19 12:30:00,62.4,62.43,62.37,62.37,18564.75952665292,62.4,62.43,62.37,62.37,18564.7595
2007-09-19 12:35:00,62.38,62.43,62.36,62.4,30181.304961459125,62.38,62.43,62.36,62.4,30181.305
2007-09-19 12:40:00,62.4,62.4,62.28,62.28,23124.52502442732,62.4,62.4,62.28,62.28,23124.525
2007-09-19 12:45:00,62.28,62.29,62.22,62.22,14656.389099989145,62.28,62.29,62.22,62.22,14656.3891
2007-09-19 12:50:00,62.22,62.28,62.12,62.27,35283.89968515905,62.22,62.28,62.12,62.27,35283.8997
2007-09-19 12:55:00,62.28,62.32,62.18,62.2,39517.96764737814,62.28,62.32,62.18,62.2,39517.9676
2007-09-19 13:00:00,62.19,62.28,62.19,62.22,39952.23102811856,62.19,62.28,62.19,62.22,39952.231
2007-09-19 13:05:00,62.23,62.31,62.21,62.22,49288.89371403757,62.23,62.31,62.21,62.22,49288.8937
2007-09-19 13:10:00,62.22,62.24,62.21,62.21,23341.65671479753,62.22,62.24,62.21,62.21,23341.6567
2007-09-19 13:15:00,62.22,62.24,62.19,62.2,33112.58278145696,62.22,62.24,62.19,62.2,33112.5828
2007-09-19 13:20:00,62.2,62.24,62.2,62.21,19867.549668874173,62.2,62.24,62.2,62.21,19867.5497
2007-09-19 13:25:00,62.22,62.22,62.19,62.2,13679.296493323202,62.22,62.22,62.19,62.2,13679.2965
2007-09-19 13:30:00,62.19,62.2,62.16,62.17,30289.87080664423,62.19,62.2,62.16,62.17,30289.8708
2007-09-19 13:35:00,62.17,62.18,62.16,62.18,24535.88101183368,62.17,62.18,62.16,62.18,24535.881
2007-09-19 13:40:00,62.18,62.21,62.17,62.21,35609.597220714364,62.18,62.21,62.17,62.21,35609.5972
2007-09-19 13:45:00,62.21,62.38,62.2,62.37,77407.4476169797,62.21,62.38,62.2,62.37,77407.4476
2007-09-19 13:50:00,62.38,62.38,62.33,62.34,28444.25143849745,62.38,62.38,62.33,62.34,28444.2514
2007-09-19 13:55:00,62.35,62.37,62.28,62.28,30941.26587775486,62.35,62.37,62.28,62.28,30941.2659
2007-09-19 14:00:00,62.28,62.31,62.15,62.15,42666.377157746174,62.28,62.31,62.15,62.15,42666.3772
2007-09-19 14:05:00,62.14,62.23,62.09,62.16,43426.33807404191,62.14,62.23,62.09,62.16,43426.3381
2007-09-19 14:10:00,62.15,62.23,62.14,62.22,24210.18347627836,62.15,62.23,62.14,62.22,24210.1835
2007-09-19 14:15:00,62.23,62.23,62.09,62.22,45380.52328737379,62.23,62.23,62.09,62.22,45380.5233
2007-09-19 14:20:00,62.21,62.22,62.06,62.08,45489.0891325589,62.21,62.22,62.06,62.08,45489.0891
2007-09-19 14:25:00,62.09,62.17,62.06,62.09,36478.1239821952,62.09,62.17,62.06,62.09,36478.124
2007-09-19 14:30:00,62.09,62.17,62.08,62.17,32352.62186516122,62.09,62.17,62.08,62.17,32352.6219
2007-09-19 14:35:00,62.17,62.2,62.09,62.17,85658.45185104766,62.17,62.2,62.09,62.17,85658.4519
2007-09-19 14:40:00,62.16,62.24,62.07,62.23,97709.26066659427,62.16,62.24,62.07,62.23,97709.2607
2007-09-19 14:45:00,62.23,62.32,62.23,62.3,30832.700032569755,62.23,62.32,62.23,62.3,30832.7
2007-09-19 14:50:00,62.29,62.37,62.28,62.34,67093.69232439475,62.29,62.37,62.28,62.34,67093.6923
2007-09-19 14:55:00,62.34,62.35,62.26,62.27,59276.9514710672,62.34,62.35,62.26,62.27,59276.9515
2007-09-19 15:00:00,62.27,62.31,62.25,62.26,50157.4204755184,62.27,62.31,62.25,62.26,50157.4205
2007-09-19 15:05:00,62.26,62.26,62.22,62.24,41797.85039626533,62.26,62.26,62.22,62.24,41797.8504
2007-09-19 15:10:00,62.25,62.28,62.2,62.28,49723.157094777984,62.25,62.28,62.2,62.28,49723.1571
2007-09-19 15:15:00,62.28,62.35,62.28,62.34,72739.1162740202,62.28,62.35,62.28,62.34,72739.1163
2007-09-19 15:20:00,62.33,62.34,62.31,62.34,33112.58278145696,62.33,62.34,62.31,62.34,33112.5828
2007-09-19 15:25:00,62.34,62.35,62.31,62.32,58408.42470958637,62.34,62.35,62.31,62.32,58408.4247
2007-09-19 15:30:00,62.32,62.35,62.3,62.34,37455.21658886115,62.32,62.35,62.3,62.34,37455.2166
2007-09-19 15:35:00,62.34,62.35,62.27,62.31,33872.54369775269,62.34,62.35,62.27,62.31,33872.5437
2007-09-19 15:40:00,62.3,62.34,62.29,62.34,41146.45532515471,62.3,62.34,62.29,62.34,41146.4553
2007-09-19 15:45:00,62.33,62.33,62.21,62.24,46031.91835848442,62.33,62.33,62.21,62.24,46031.9184
2007-09-19 15:50:00,62.25,62.27,62.19,62.2,53740.09336662686,62.25,62.27,62.19,62.2,53740.0934
2007-09-19 15:55:00,62.21,62.23,62.05,62.13,210183.4762783628,62.21,62.23,62.05,62.13,210183.4763
2007-09-20 09:30:00,61.82,62.49,61.82,62.45,68179.35077624579,61.82,62.49,61.82,62.45,68179.3508
2007-09-20 09:35:00,62.46,62.54,62.05,62.15,40712.19194441429,62.46,62.54,62.05,62.15,40712.1919
2007-09-20 09:40:00,62.15,62.17,61.93,62.17,18130.496145912497,62.15,62.17,61.93,62.17,18130.4961
2007-09-20 09:45:00,62.16,62.32,62.16,62.26,28444.25143849745,62.16,62.32,62.16,62.26,28444.2514
2007-09-20 09:50:00,62.25,62.28,62.16,62.18,22907.393334057106,62.25,62.28,62.16,62.18,22907.3933
2007-09-20 09:55:00,62.18,62.32,62.09,62.28,16719.140158506136,62.18,62.32,62.09,62.28,16719.1402
2007-09-20 10:00:00,62.28,62.34,62.17,62.34,25078.7102377592,62.28,62.34,62.17,62.34,25078.7102
2007-09-20 10:05:00,62.34,62.44,62.32,62.36,24427.31516664857,62.34,62.44,62.32,62.36,24427.3152
2007-09-20 10:10:00,62.38,62.38,62.08,62.1,26272.93453479536,62.38,62.38,62.08,62.1,26272.9345
2007-09-20 10:15:00,62.1,62.2,62.09,62.17,16502.008468135926,62.1,62.2,62.09,62.17,16502.0085
2007-09-20 10:20:00,62.18,62.2,62.05,62.06,45163.39159700358,62.18,62.2,62.05,62.06,45163.3916
2007-09-20 10:25:00,62.07,62.12,62.02,62.03,25621.539463684727,62.07,62.12,62.02,62.03,25621.5395
2007-09-20 10:30:00,62.05,62.08,61.96,61.99,18347.627836282707,62.05,62.08,61.96,61.99,18347.6278
2007-09-20 10:35:00,61.99,62.01,61.96,62.01,28444.25143849745,61.99,62.01,61.96,62.01,28444.2514
2007-09-20 10:40:00,62.0,62.02,61.97,62.0,25621.539463684727,62.0,62.02,61.97,62.0,25621.5395
2007-09-20 10:45:00,61.99,62.05,61.96,62.03,19541.85213331886,61.99,62.05,61.96,62.03,19541.8521
2007-09-20 10:50:00,62.03,62.06,62.02,62.04,20193.24720442949,62.03,62.06,62.02,62.04,20193.2472
2007-09-20 10:55:00,62.02,62.05,62.0,62.0,9879.491911844534,62.02,62.05,62.0,62.0,9879.4919
2007-09-20 11:00:00,62.0,62.0,61.96,61.98,12810.769731842363,62.0,62.0,61.96,61.98,12810.7697
2007-09-20 11:05:00,61.99,62.03,61.97,62.03,27250.02714146129,61.99,62.03,61.97,62.03,27250.0271
2007-09-20 11:10:00,62.03,62.05,62.0,62.05,12267.940505916838,62.03,62.05,62.0,62.05,12267.9405
2007-09-20 11:15:00,62.05,62.08,61.87,61.88,28009.98805775703,62.05,62.08,61.87,61.88,28009.9881
2007-09-20 11:20:00,61.88,61.9,61.85,61.88,27575.724677016613,61.88,61.9,61.85,61.88,27575.7247
2007-09-20 11:25:00,61.88,61.89,61.8,61.82,44077.73314515254,61.88,61.89,61.8,61.82,44077.7331
2007-09-20 11:30:00,61.82,61.85,61.76,61.77,14764.95494517425,61.82,61.85,61.76,61.77,14764.9549
2007-09-20 11:35:00,61.76,61.76,61.68,61.68,28552.817283682554,61.76,61.76,61.68,61.68,28552.8173
2007-09-20 11:40:00,61.69,61.71,61.58,61.58,23775.920095537946,61.69,61.71,61.58,61.58,23775.9201
2007-09-20 11:45:00,61.59,61.62,61.52,61.54,19324.72044294865,61.59,61.62,61.52,61.54,19324.7204
2007-09-20 11:50:00,61.54,61.63,61.53,61.61,22798.827488872,61.54,61.63,61.53,61.61,22798.8275
2007-09-20 11:55:00,61.61,61.7,61.61,61.66,13027.901422212572,61.61,61.7,61.61,61.66,13027.9014
2007-09-20 12:00:00,61.67,61.68,61.54,61.63,25838.671154054937,61.67,61.68,61.54,61.63,25838.6712
2007-09-20 12:05:00,61.61,61.74,61.59,61.74,14439.257409618936,61.61,61.74,61.59,61.74,14439.2574
2007-09-20 12:10:00,61.76,61.85,61.75,61.82,14764.95494517425,61.76,61.85,61.75,61.82,14764.9549
2007-09-20 12:15:00,61.83,61.86,61.82,61.85,14656.389099989145,61.83,61.86,61.82,61.85,14656.3891
2007-09-20 12:20:00,61.85,61.87,61.82,61.87,9445.228531104114,61.85,61.87,61.82,61.87,9445.2285
2007-09-20 12:25:00,61.86,61.89,61.77,61.79,21061.773965910324,61.86,61.89,61.77,61.79,21061.774
2007-09-20 12:30:00,61.81,61.81,61.72,61.72,15524.915861469985,61.81,61.81,61.72,61.72,15524.9159
2007-09-20 12:35:00,61.71,61.78,61.7,61.77,18781.891217023127,61.71,61.78,61.7,61.77,18781.8912
2007-09-20 12:40:00,61.76,61.88,61.76,61.86,13570.730648138097,61.76,61.88,61.76,61.86,13570.7306
2007-09-20 12:45:00,61.86,61.9,61.84,61.88,14656.389099989145,61.86,61.9,61.84,61.88,14656.3891
2007-09-20 12:50:00,61.87,61.88,61.84,61.85,12919.335577027468,61.87,61.88,61.84,61.85,12919.3356
2007-09-20 12:55:00,61.86,61.88,61.81,61.81,10639.452828140267,61.86,61.88,61.81,61.81,10639.4528
2007-09-20 13:00:00,61.8,61.8,61.74,61.78,8576.701769623276,61.8,61.8,61.74,61.78,8576.7018
2007-09-20 13:05:00,61.78,61.78,61.73,61.73,13027.901422212572,61.78,61.78,61.73,61.73,13027.9014
2007-09-20 13:10:00,61.73,61.77,61.73,61.76,11290.847899250895,61.73,61.77,61.73,61.76,11290.8479
2007-09-20 13:15:00,61.77,61.86,61.77,61.85,11073.716208880687,61.77,61.86,61.77,61.85,11073.7162
2007-09-20 13:20:00,61.85,61.93,61.84,61.91,32244.05601997612,61.85,61.93,61.84,61.91,32244.056
2007-09-20 13:25:00,61.92,61.93,61.87,61.93,18456.19368146781,61.92,61.93,61.87,61.93,18456.1937
2007-09-20 13:30:00,61.93,61.93,61.87,61.88,16284.876777765716,61.93,61.93,61.87,61.88,16284.8768
2007-09-20 13:35:00,61.88,61.88,61.75,61.82,24101.61763109326,61.88,61.88,61.75,61.82,24101.6176
2007-09-20 13:40:00,61.82,61.82,61.68,61.7,23233.09086961242,61.82,61.82,61.68,61.7,23233.0909
2007-09-20 13:45:00,61.71,61.81,61.7,61.73,19433.28628813376,61.71,61.81,61.7,61.73,19433.2863
2007-09-20 13:50:00,61.73,61.73,61.7,61.73,13353.598957767888,61.73,61.73,61.7,61.73,13353.599
2007-09-20 13:55:00,61.72,61.75,61.66,61.73,13245.033112582782,61.72,61.75,61.66,61.73,13245.0331
2007-09-20 14:00:00,61.74,61.82,61.73,61.82,10205.189447399847,61.74,61.82,61.73,61.82,10205.1894
2007-09-20 14:05:00,61.82,61.83,61.7,61.72,13353.598957767888,61.82,61.83,61.7,61.72,13353.599
2007-09-20 14:10:00,61.7,61.78,61.69,61.69,27250.02714146129,61.7,61.78,61.69,61.69,27250.0271
2007-09-20 14:15:00,61.7,61.75,61.69,61.73,7382.477472587125,61.7,61.75,61.69,61.73,7382.4775
2007-09-20 14:20:00,61.74,61.75,61.71,61.74,15524.915861469985,61.74,61.75,61.71,61.74,15524.9159
2007-09-20 14:25:00,61.74,61.75,61.7,61.74,22581.69579850179,61.74,61.75,61.7,61.74,22581.6958
2007-09-20 14:30:00,61.73,61.79,61.71,61.77,17479.101074801867,61.73,61.79,61.71,61.77,17479.1011
2007-09-20 14:35:00,61.77,61.86,61.7,61.84,43100.640538486594,61.77,61.86,61.7,61.84,43100.6405
2007-09-20 14:40:00,61.83,61.96,61.82,61.92,36586.68982738031,61.83,61.96,61.82,61.92,36586.6898
2007-09-20 14:45:00,61.91,61.91,61.77,61.87,37455.21658886115,61.91,61.91,61.77,61.87,37455.2166
2007-09-20 14:50:00,61.86,61.96,61.83,61.93,25512.97361849962,61.86,61.96,61.83,61.93,25512.9736
2007-09-20 14:55:00,61.94,61.94,61.87,61.88,30724.13418738465,61.94,61.94,61.87,61.88,30724.1342
2007-09-20 15:00:00,61.88,61.88,61.78,61.81,30724.13418738465,61.88,61.88,61.78,61.81,30724.1342
2007-09-20 15:05:00,61.82,61.91,61.8,61.9,23015.95917924221,61.82,61.91,61.8,61.9,23015.9592
2007-09-20 15:10:00,61.9,62.01,61.89,61.95,46140.484203669526,61.9,62.01,61.89,61.95,46140.4842
2007-09-20 15:15:00,61.95,61.97,61.93,61.97,33546.84616219738,61.95,61.97,61.93,61.97,33546.8462
2007-09-20 15:20:00,61.97,62.0,61.94,61.99,30398.43665182933,61.97,62.0,61.94,61.99,30398.4367
2007-09-20 15:25:00,61.99,62.01,61.98,61.99,26381.50037998045,61.99,62.01,61.98,61.99,26381.5004
2007-09-20 15:30:00,61.98,61.99,61.96,61.98,32026.924329605907,61.98,61.99,61.96,61.98,32026.9243
2007-09-20 15:35:00,61.97,61.97,61.93,61.95,20627.510585169905,61.97,61.97,61.93,61.95,20627.5106
2007-09-20 15:40:00,61.95,62.0,61.92,61.97,36695.25567256541,61.95,62.0,61.92,61.97,36695.2557
2007-09-20 15:45:00,61.96,62.0,61.94,61.98,30724.13418738465,61.96,62.0,61.94,61.98,30724.1342
2007-09-20 15:50:00,61.98,61.98,61.87,61.89,48311.801107371626,61.98,61.98,61.87,61.89,48311.8011
2007-09-20 15:55:00,61.89,61.89,61.77,61.83,61448.2683747693,61.89,61.89,61.77,61.83,61448.2684
2007-09-21 09:30:00,61.94,62.12,61.93,62.01,1355987.4063619585,61.94,62.12,61.93,62.01,1355987.4064
2007-09-21 09:35:00,62.01,62.27,62.01,62.27,43969.16729996744,62.01,62.27,62.01,62.27,43969.1673
2007-09-21 09:40:00,62.27,62.4,62.22,62.31,30615.568342199545,62.27,62.4,62.22,62.31,30615.5683
2007-09-21 09:45:00,62.28,62.3,62.16,62.21,47009.010965150366,62.28,62.3,62.16,62.21,47009.011
2007-09-21 09:50:00,62.21,62.36,62.19,62.34,38866.57257626751,62.21,62.36,62.19,62.34,38866.5726
2007-09-21 09:55:00,62.34,62.35,62.27,62.31,24535.88101183368,62.34,62.35,62.27,62.31,24535.881
2007-09-21 10:00:00,62.32,62.52,62.32,62.38,62968.19020736076,62.32,62.52,62.32,62.38,62968.1902
2007-09-21 10:05:00,62.38,62.39,62.27,62.28,31158.39756812507,62.38,62.39,62.27,62.28,31158.3976
2007-09-21 10:10:00,62.3,62.31,62.23,62.3,27467.158831831508,62.3,62.31,62.23,62.3,27467.1588
2007-09-21 10:15:00,62.31,62.34,62.23,62.26,25947.23699924004,62.31,62.34,62.23,62.26,25947.237
2007-09-21 10:20:00,62.25,62.28,62.2,62.2,17044.837694061447,62.25,62.28,62.2,62.2,17044.8377
2007-09-21 10:25:00,62.21,62.24,62.12,62.17,26707.197915535773,62.21,62.24,62.12,62.17,26707.1979
2007-09-21 10:30:00,62.17,62.17,62.06,62.06,18564.75952665292,62.17,62.17,62.06,62.06,18564.7595
2007-09-21 10:35:00,62.07,62.24,62.07,62.21,23015.95917924221,62.07,62.24,62.07,62.21,23015.9592
2007-09-21 10:40:00,62.22,62.37,62.22,62.34,23124.52502442732,62.22,62.37,62.22,62.34,23124.525
2007-09-21 10:45:00,62.34,62.36,62.24,62.27,37238.08489849094,62.34,62.36,62.24,62.27,37238.0849
2007-09-21 10:50:00,62.25,62.31,62.25,62.31,24753.012702203887,62.25,62.31,62.25,62.31,24753.0127
2007-09-21 10:55:00,62.31,62.32,62.28,62.31,19976.11551405928,62.31,62.32,62.28,62.31,19976.1155
2007-09-21 11:00:00,62.31,62.32,62.23,62.28,24753.012702203887,62.31,62.32,62.23,62.28,24753.0127
2007-09-21 11:05:00,62.28,62.32,62.28,62.29,16393.44262295082,62.28,62.32,62.28,62.29,16393.4426
2007-09-21 11:10:00,62.29,62.31,62.29,62.31,8468.135924438173,62.29,62.31,62.29,62.31,8468.1359
2007-09-21 11:15:00,62.31,62.31,62.23,62.28,19433.28628813376,62.31,62.31,62.23,62.28,19433.2863
2007-09-21 11:20:00,62.29,62.32,62.29,62.29,15742.04755184019,62.29,62.32,62.29,62.29,15742.0476
2007-09-21 11:25:00,62.3,62.32,62.3,62.3,15307.784171099773,62.3,62.32,62.3,62.3,15307.7842
2007-09-21 11:30:00,62.3,62.31,62.25,62.28,16393.44262295082,62.3,62.31,62.25,62.28,16393.4426
2007-09-21 11:35:00,62.29,62.32,62.28,62.29,10422.321137770055,62.29,62.32,62.28,62.29,10422.3211
2007-09-21 11:40:00,62.3,62.32,62.3,62.31,7599.609162957334,62.3,62.32,62.3,62.31,7599.6092
2007-09-21 11:45:00,62.3,62.32,62.29,62.31,12702.203886657258,62.3,62.32,62.29,62.31,12702.2039
2007-09-21 11:50:00,62.31,62.35,62.19,62.19,48746.06448811204,62.31,62.35,62.19,62.19,48746.0645
2007-09-21 11:55:00,62.18,62.19,62.13,62.13,14113.55987406362,62.18,62.19,62.13,62.13,14113.5599
2007-09-21 12:00:00,62.13,62.13,62.03,62.04,15199.218325914668,62.13,62.13,62.03,62.04,15199.2183
2007-09-21 12:05:00,62.04,62.1,62.02,62.07,9445.228531104114,62.04,62.1,62.02,62.07,9445.2285
2007-09-21 12:10:00,62.07,62.18,62.07,62.18,16719.140158506136,62.07,62.18,62.07,62.18,16719.1402
2007-09-21 12:15:00,62.18,62.32,62.17,62.31,15090.652480729565,62.18,62.32,62.17,62.31,15090.6525
2007-09-21 12:20:00,62.31,62.4,62.3,62.39,17913.364455542287,62.31,62.4,62.3,62.39,17913.3645
2007-09-21 12:25:00,62.4,62.59,62.38,62.59,26490.066225165563,62.4,62.59,62.38,62.59,26490.0662
2007-09-21 12:30:00,62.58,62.63,62.58,62.61,22038.86657257627,62.58,62.63,62.58,62.61,22038.8666
2007-09-21 12:35:00,62.61,62.62,62.54,62.55,27032.895451091088,62.61,62.62,62.54,62.55,27032.8955
2007-09-21 12:40:00,62.55,62.59,62.54,62.58,13027.901422212572,62.55,62.59,62.54,62.58,13027.9014
2007-09-21 12:45:00,62.59,62.59,62.58,62.59,13027.901422212572,62.59,62.59,62.58,62.59,13027.9014
2007-09-21 12:50:00,62.59,62.63,62.56,62.57,19867.549668874173,62.59,62.63,62.56,62.57,19867.5497
2007-09-21 12:55:00,62.57,62.63,62.56,62.63,14764.95494517425,62.57,62.63,62.56,62.63,14764.9549
2007-09-21 13:00:00,62.63,62.63,62.61,62.61,13136.467267397677,62.63,62.63,62.61,62.61,13136.4673
2007-09-21 13:05:00,62.62,62.63,62.61,62.62,9553.79437628922,62.62,62.63,62.61,62.62,9553.7944
2007-09-21 13:10:00,62.63,62.63,62.59,62.62,10205.189447399847,62.63,62.63,62.59,62.62,10205.1894
2007-09-21 13:15:00,62.61,62.62,62.6,62.6,11942.242970361523,62.61,62.62,62.6,62.6,11942.243
2007-09-21 13:20:00,62.62,62.62,62.58,62.62,8251.004234067963,62.62,62.62,62.58,62.62,8251.0042
2007-09-21 13:25:00,62.62,62.74,62.62,62.7,51568.77646292477,62.62,62.74,62.62,62.7,51568.7765
2007-09-21 13:30:00,62.7,62.73,62.64,62.67,22690.261643686896,62.7,62.73,62.64,62.67,22690.2616
2007-09-21 13:35:00,62.65,62.69,62.64,62.64,20736.07643035501,62.65,62.69,62.64,62.64,20736.0764
2007-09-21 13:40:00,62.64,62.66,62.57,62.57,14222.125719248725,62.64,62.66,62.57,62.57,14222.1257
2007-09-21 13:45:00,62.58,62.58,62.47,62.47,20844.642275540114,62.58,62.58,62.47,62.47,20844.6423
2007-09-21 13:50:00,62.47,62.48,62.39,62.45,11616.54543480621,62.47,62.48,62.39,62.45,11616.5454
2007-09-21 13:55:00,62.44,62.5,62.43,62.44,18347.627836282707,62.44,62.5,62.43,62.44,18347.6278
2007-09-21 14:00:00,62.47,62.53,62.46,62.48,33004.01693627185,62.47,62.53,62.46,62.48,33004.0169
2007-09-21 14:05:00,62.48,62.48,62.45,62.45,11182.282054065792,62.48,62.48,62.45,62.45,11182.2821
2007-09-21 14:10:00,62.45,62.45,62.33,62.41,27467.158831831508,62.45,62.45,62.33,62.41,27467.1588
2007-09-21 14:15:00,62.42,62.45,62.4,62.41,21061.773965910324,62.42,62.45,62.4,62.41,21061.774
2007-09-21 14:20:00,62.41,62.42,62.39,62.4,5102.5947236999245,62.41,62.42,62.39,62.4,5102.5947
2007-09-21 14:25:00,62.4,62.41,62.39,62.4,8685.267614808381,62.4,62.41,62.39,62.4,8685.2676
2007-09-21 14:30:00,62.41,62.51,62.41,62.5,30289.87080664423,62.41,62.51,62.41,62.5,30289.8708
2007-09-21 14:35:00,62.5,62.53,62.49,62.49,19650.417978503963,62.5,62.53,62.49,62.49,19650.418
2007-09-21 14:40:00,62.5,62.54,62.49,62.53,29964.173271088915,62.5,62.54,62.49,62.53,29964.1733
2007-09-21 14:45:00,62.54,62.56,62.53,62.55,12267.940505916838,62.54,62.56,62.53,62.55,12267.9405
2007-09-21 14:50:00,62.54,62.56,62.5,62.51,11290.847899250895,62.54,62.56,62.5,62.51,11290.8479
2007-09-21 14:55:00,62.52,62.54,62.51,62.51,10965.150363695582,62.52,62.54,62.51,62.51,10965.1504
2007-09-21 15:00:00,62.51,62.51,62.47,62.51,15199.218325914668,62.51,62.51,62.47,62.51,15199.2183
2007-09-21 15:05:00,62.51,62.52,62.45,62.51,13679.296493323202,62.51,62.52,62.45,62.51,13679.2965
2007-09-21 15:10:00,62.5,62.55,62.49,62.53,15199.218325914668,62.5,62.55,62.49,62.53,15199.2183
2007-09-21 15:15:00,62.53,62.6,62.52,62.54,25187.276082944307,62.53,62.6,62.52,62.54,25187.2761
2007-09-21 15:20:00,62.54,62.54,62.45,62.45,26490.066225165563,62.54,62.54,62.45,62.45,26490.0662
2007-09-21 15:25:00,62.46,62.46,62.4,62.4,17153.403539246552,62.46,62.46,62.4,62.4,17153.4035
2007-09-21 15:30:00,62.4,62.4,62.35,62.38,18021.930300727392,62.4,62.4,62.35,62.38,18021.9303
2007-09-21 15:35:00,62.37,62.4,62.35,62.36,19650.417978503963,62.37,62.4,62.35,62.36,19650.418
2007-09-21 15:40:00,62.36,62.38,62.28,62.33,29095.64650960808,62.36,62.38,62.28,62.33,29095.6465
2007-09-21 15:45:00,62.33,62.37,62.22,62.24,34306.807078493104,62.33,62.37,62.22,62.24,34306.8071
2007-09-21 15:50:00,62.24,62.27,62.16,62.26,64162.41450439692,62.24,62.27,62.16,62.26,64162.4145
2007-09-21 15:55:00,62.25,62.26,62.07,62.07,127239.1705569428,62.25,62.26,62.07,62.07,127239.1706
2007-09-24 09:30:00,61.7,61.93,61.05,61.82,95212.24622733687,61.7,61.93,61.05,61.82,95212.2462
2007-09-24 09:35:00,61.82,61.91,61.55,61.73,38323.74335034198,61.82,61.91,61.55,61.73,38323.7434
2007-09-24 09:40:00,61.73,61.82,61.63,61.78,54065.790902182176,61.73,61.82,61.63,61.78,54065.7909
2007-09-24 09:45:00,61.78,61.81,61.65,61.71,41363.587015524914,61.78,61.81,61.65,61.71,41363.587
2007-09-24 09:50:00,61.72,61.9,61.72,61.88,55042.88350884812,61.72,61.9,61.72,61.88,55042.8835
2007-09-24 09:55:00,61.85,61.9,61.67,61.7,38540.87504071219,61.85,61.9,61.67,61.7,38540.875
2007-09-24 10:00:00,61.7,61.71,61.68,61.7,26272.93453479536,61.7,61.71,61.68,61.7,26272.9345
2007-09-24 10:05:00,61.71,61.71,61.55,61.59,36260.992291824994,61.71,61.71,61.55,61.59,36260.9923
2007-09-24 10:10:00,61.57,61.76,61.57,61.68,42232.11377700576,61.57,61.76,61.57,61.68,42232.1138
2007-09-24 10:15:00,61.68,61.77,61.64,61.65,24318.749321463467,61.68,61.77,61.64,61.65,24318.7493
2007-09-24 10:20:00,61.66,61.91,61.66,61.9,43317.7722288568,61.66,61.91,61.66,61.9,43317.7722
2007-09-24 10:25:00,61.9,62.22,61.89,62.13,60362.60992291825,61.9,62.22,61.89,62.13,60362.6099
2007-09-24 10:30:00,62.13,62.33,62.09,62.33,47117.57681033547,62.13,62.33,62.09,62.33,47117.5768
2007-09-24 10:35:00,62.33,62.46,62.3,62.35,38975.13842145261,62.33,62.46,62.3,62.35,38975.1384
2007-09-24 10:40:00,62.35,62.38,62.35,62.35,23993.05178590816,62.35,62.38,62.35,62.35,23993.0518
2007-09-24 10:45:00,62.35,62.38,62.31,62.32,30398.43665182933,62.35,62.38,62.31,62.32,30398.4367
2007-09-24 10:50:00,62.32,62.42,62.32,62.39,26272.93453479536,62.32,62.42,62.32,62.39,26272.9345
2007-09-24 10:55:00,62.39,62.56,62.39,62.53,35826.728911084574,62.39,62.56,62.39,62.53,35826.7289
2007-09-24 11:00:00,62.54,62.58,62.53,62.55,18781.891217023127,62.54,62.58,62.53,62.55,18781.8912
2007-09-24 11:05:00,62.55,62.56,62.42,62.46,41363.587015524914,62.55,62.56,62.42,62.46,41363.587
2007-09-24 11:10:00,62.46,62.47,62.29,62.29,56888.5028769949,62.46,62.47,62.29,62.29,56888.5029
2007-09-24 11:15:00,62.3,62.46,62.28,62.28,45380.52328737379,62.3,62.46,62.28,62.28,45380.5233
2007-09-24 11:20:00,62.27,62.4,62.27,62.4,29529.9098903485,62.27,62.4,62.27,62.4,29529.9099
2007-09-24 11:25:00,62.4,62.58,62.4,62.56,15307.784171099773,62.4,62.58,62.4,62.56,15307.7842
2007-09-24 11:30:00,62.57,62.69,62.53,62.55,67419.38985995007,62.57,62.69,62.53,62.55,67419.3899
2007-09-24 11:35:00,62.53,62.63,62.53,62.6,22147.43241776137,62.53,62.63,62.53,62.6,22147.4324
2007-09-24 11:40:00,62.61,62.63,62.6,62.63,13353.598957767888,62.61,62.63,62.6,62.63,13353.599
2007-09-24 11:45:00,62.63,62.63,62.63,62.63,8468.135924438173,62.63,62.63,62.63,62.63,8468.1359
2007-09-24 11:50:00,62.63,62.63,62.63,62.63,19650.417978503963,62.63,62.63,62.63,62.63,19650.418
2007-09-24 11:55:00,62.63,62.63,62.63,62.63,6079.687330365867,62.63,62.63,62.63,62.63,6079.6873
2007-09-24 12:00:00,62.63,62.63,62.63,62.63,13462.164802952992,62.63,62.63,62.63,62.63,13462.1648
2007-09-24 12:05:00,62.63,62.64,62.63,62.63,44294.86483552275,62.63,62.64,62.63,62.63,44294.8648
2007-09-24 12:10:00,62.63,62.63,62.63,62.63,10748.018673325372,62.63,62.63,62.63,62.63,10748.0187
2007-09-24 12:15:00,62.63,62.63,62.63,62.63,14656.389099989145,62.63,62.63,62.63,62.63,14656.3891
2007-09-24 12:20:00,62.63,62.63,62.63,62.63,13027.901422212572,62.63,62.63,62.63,62.63,13027.9014
2007-09-24 12:25:00,62.63,62.77,62.63,62.77,51243.07892736945,62.63,62.77,62.63,62.77,51243.0789
2007-09-24 12:30:00,62.77,62.77,62.63,62.63,88481.16382586039,62.77,62.77,62.63,62.63,88481.1638
2007-09-24 12:35:00,62.63,62.63,62.63,62.63,9336.662685919013,62.63,62.63,62.63,62.63,9336.6627
2007-09-24 12:40:00,62.63,62.75,62.63,62.71,47117.57681033547,62.63,62.75,62.63,62.71,47117.5768
2007-09-24 12:45:00,62.72,62.73,62.67,62.72,25295.84192812941,62.72,62.73,62.67,62.72,25295.8419
2007-09-24 12:50:00,62.72,62.73,62.63,62.69,43534.90391922701,62.72,62.73,62.63,62.69,43534.9039
2007-09-24 12:55:00,62.68,62.82,62.68,62.82,20844.642275540114,62.68,62.82,62.68,62.82,20844.6423
2007-09-24 13:00:00,62.81,62.86,62.79,62.84,24101.61763109326,62.81,62.86,62.79,62.84,24101.6176
2007-09-24 13:05:00,62.84,62.9,62.84,62.9,25621.539463684727,62.84,62.9,62.84,62.9,25621.5395
2007-09-24 13:10:00,62.9,63.0,62.87,62.98,58082.72717403105,62.9,63.0,62.87,62.98,58082.7272
2007-09-24 13:15:00,62.97,62.97,62.76,62.87,31049.831722939965,62.97,62.97,62.76,62.87,31049.8317
2007-09-24 13:20:00,62.86,62.91,62.84,62.86,30615.568342199545,62.86,62.91,62.84,62.86,30615.5683
2007-09-24 13:25:00,62.86,62.98,62.86,62.89,41146.45532515471,62.86,62.98,62.86,62.89,41146.4553
2007-09-24 13:30:00,62.89,62.9,62.73,62.76,20736.07643035501,62.89,62.9,62.73,62.76,20736.0764
2007-09-24 13:35:00,62.75,62.77,62.63,62.76,19976.11551405928,62.75,62.77,62.63,62.76,19976.1155
2007-09-24 13:40:00,62.76,62.8,62.75,62.75,10530.886982955162,62.76,62.8,62.75,62.75,10530.887
2007-09-24 13:45:00,62.75,62.77,62.64,62.64,17479.101074801867,62.75,62.77,62.64,62.64,17479.1011
2007-09-24 13:50:00,62.66,62.73,62.65,62.72,24535.88101183368,62.66,62.73,62.65,62.72,24535.881
2007-09-24 13:55:00,62.73,62.82,62.73,62.82,14982.086635544458,62.73,62.82,62.73,62.82,14982.0866
2007-09-24 14:00:00,62.82,62.88,62.79,62.82,31918.3584844208,62.82,62.88,62.79,62.82,31918.3585
2007-09-24 14:05:00,62.8,62.89,62.79,62.89,23124.52502442732,62.8,62.89,62.79,62.89,23124.525
2007-09-24 14:10:00,62.89,62.91,62.85,62.87,28552.817283682554,62.89,62.91,62.85,62.87,28552.8173
2007-09-24 14:15:00,62.86,62.9,62.85,62.89,17261.969384431657,62.86,62.9,62.85,62.89,17261.9694
2007-09-24 14:20:00,62.9,62.92,62.86,62.86,20193.24720442949,62.9,62.92,62.86,62.86,20193.2472
2007-09-24 14:25:00,62.86,62.87,62.77,62.79,24970.144392574097,62.86,62.87,62.77,62.79,24970.1444
2007-09-24 14:30:00,62.77,62.81,62.68,62.71,30832.700032569755,62.77,62.81,62.68,62.71,30832.7
2007-09-24 14:35:00,62.71,62.82,62.68,62.82,18347.627836282707,62.71,62.82,62.68,62.82,18347.6278
2007-09-24 14:40:00,62.81,62.85,62.78,62.81,42774.94300293128,62.81,62.85,62.78,62.81,42774.943
2007-09-24 14:45:00,62.79,62.8,62.71,62.76,19216.154597763543,62.79,62.8,62.71,62.76,19216.1546
2007-09-24 14:50:00,62.77,62.82,62.75,62.78,14439.257409618936,62.77,62.82,62.75,62.78,14439.2574
2007-09-24 14:55:00,62.77,62.78,62.75,62.75,16610.57431332103,62.77,62.78,62.75,62.75,16610.5743
2007-09-24 15:00:00,62.75,62.75,62.64,62.7,48311.801107371626,62.75,62.75,62.64,62.7,48311.8011
2007-09-24 15:05:00,62.71,62.87,62.7,62.87,44837.69406144827,62.71,62.87,62.7,62.87,44837.6941
2007-09-24 15:10:00,62.87,62.95,62.84,62.92,28769.948974052764,62.87,62.95,62.84,62.92,28769.949
2007-09-24 15:15:00,62.91,62.98,62.87,62.95,53522.96167625665,62.91,62.98,62.87,62.95,53522.9617
2007-09-24 15:20:00,62.95,63.15,62.95,63.15,101726.19693844316,62.95,63.15,62.95,63.15,101726.1969
2007-09-24 15:25:00,63.13,63.16,63.01,63.14,39083.70426663772,63.13,63.16,63.01,63.14,39083.7043
2007-09-24 15:30:00,63.14,63.16,63.08,63.1,47334.70850070568,63.14,63.16,63.08,63.1,47334.7085
2007-09-24 15:35:00,63.1,63.14,62.98,63.05,53414.395831071546,63.1,63.14,62.98,63.05,53414.3958
2007-09-24 15:40:00,63.05,63.06,62.98,62.98,42014.98208663554,63.05,63.06,62.98,62.98,42014.9821
2007-09-24 15:45:00,62.98,62.99,62.96,62.97,70350.66767994789,62.98,62.99,62.96,62.97,70350.6677
2007-09-24 15:50:00,62.96,63.12,62.89,63.1,85224.18847030724,62.96,63.12,62.89,63.1,85224.1885
2007-09-24 15:55:00,63.1,63.11,62.99,63.1,128759.09238953426,63.1,63.11,62.99,63.1,128759.0924
2007-09-25 09:30:00,63.09,63.18,62.91,63.12,80555.85712734774,63.09,63.18,62.91,63.12,80555.8571
2007-09-25 09:35:00,63.11,63.32,63.09,63.25,44403.430680707854,63.11,63.32,63.09,63.25,44403.4307
2007-09-25 09:40:00,63.24,63.48,63.24,63.27,33872.54369775269,63.24,63.48,63.24,63.27,33872.5437
2007-09-25 09:45:00,63.29,63.56,63.26,63.54,52654.43491477581,63.29,63.56,63.26,63.54,52654.4349
2007-09-25 09:50:00,63.56,63.56,63.35,63.36,35718.16306589947,63.56,63.56,63.35,63.36,35718.1631
2007-09-25 09:55:00,63.36,63.4,63.27,63.35,28878.51481923787,63.36,63.4,63.27,63.35,28878.5148
2007-09-25 10:00:00,63.35,63.37,63.1,63.11,46140.484203669526,63.35,63.37,63.1,63.11,46140.4842
2007-09-25 10:05:00,63.13,63.16,62.97,62.97,31701.22679405059,63.13,63.16,62.97,62.97,31701.2268
2007-09-25 10:10:00,62.98,63.1,62.86,63.09,38215.17750515688,62.98,63.1,62.86,63.09,38215.1775
2007-09-25 10:15:00,63.11,63.12,63.0,63.12,17044.837694061447,63.11,63.12,63.0,63.12,17044.8377
2007-09-25 10:20:00,63.1,63.16,62.92,62.92,19650.417978503963,63.1,63.16,62.92,62.92,19650.418
2007-09-25 10:25:00,62.91,62.98,62.87,62.96,18130.496145912497,62.91,62.98,62.87,62.96,18130.4961
2007-09-25 10:30:00,62.95,62.95,62.84,62.88,25838.671154054937,62.95,62.95,62.84,62.88,25838.6712
2007-09-25 10:35:00,62.87,62.91,62.87,62.89,23015.95917924221,62.87,62.91,62.87,62.89,23015.9592
2007-09-25 10:40:00,62.89,62.9,62.76,62.83,91412.4416458582,62.89,62.9,62.76,62.83,91412.4416
2007-09-25 10:45:00,62.83,62.87,62.8,62.84,12050.80881554663,62.83,62.87,62.8,62.84,12050.8088
2007-09-25 10:50:00,62.84,62.89,62.66,62.72,52111.605688850286,62.84,62.89,62.66,62.72,52111.6057
2007-09-25 10:55:00,62.74,62.74,62.57,62.65,16610.57431332103,62.74,62.74,62.57,62.65,16610.5743
2007-09-25 11:00:00,62.67,62.84,62.67,62.83,9336.662685919013,62.67,62.84,62.67,62.83,9336.6627
2007-09-25 11:05:00,62.84,62.89,62.84,62.87,28552.817283682554,62.84,62.89,62.84,62.87,28552.8173
2007-09-25 11:10:00,62.87,62.89,62.82,62.82,24970.144392574097,62.87,62.89,62.82,62.82,24970.1444
2007-09-25 11:15:00,62.84,62.84,62.75,62.75,9228.096840733906,62.84,62.84,62.75,62.75,9228.0968
2007-09-25 11:20:00,62.75,62.75,62.65,62.66,21061.773965910324,62.75,62.75,62.65,62.66,21061.774
2007-09-25 11:25:00,62.65,62.73,62.65,62.71,9336.662685919013,62.65,62.73,62.65,62.71,9336.6627
2007-09-25 11:30:00,62.71,62.73,62.7,62.73,8359.570079253068,62.71,62.73,62.7,62.73,8359.5701
2007-09-25 11:35:00,62.73,62.73,62.61,62.61,19867.549668874173,62.73,62.73,62.61,62.61,19867.5497
2007-09-25 11:40:00,62.63,62.64,62.55,62.59,18781.891217023127,62.63,62.64,62.55,62.59,18781.8912
2007-09-25 11:45:00,62.58,62.62,62.56,62.62,7273.91162740202,62.58,62.62,62.56,62.62,7273.9116
2007-09-25 11:50:00,62.61,62.62,62.56,62.58,13353.598957767888,62.61,62.62,62.56,62.58,13353.599
2007-09-25 11:55:00,62.57,62.66,62.55,62.64,7925.306698512648,62.57,62.66,62.55,62.64,7925.3067
2007-09-25 12:00:00,62.63,62.65,62.6,62.62,5862.555639995658,62.63,62.65,62.6,62.62,5862.5556
2007-09-25 12:05:00,62.61,62.71,62.61,62.65,9662.360221474324,62.61,62.71,62.61,62.65,9662.3602
2007-09-25 12:10:00,62.66,62.68,62.58,62.58,10422.321137770055,62.66,62.68,62.58,62.58,10422.3211
2007-09-25 12:15:00,62.59,62.65,62.53,62.55,12485.072196287048,62.59,62.65,62.53,62.55,12485.0722
2007-09-25 12:20:00,62.56,62.6,62.54,62.56,8793.833459993486,62.56,62.6,62.54,62.56,8793.8335
2007-09-25 12:25:00,62.59,62.68,62.59,62.68,5971.121485180763,62.59,62.68,62.59,62.68,5971.1215
2007-09-25 12:30:00,62.64,62.68,62.63,62.68,7165.345782216915,62.64,62.68,62.63,62.68,7165.3458
2007-09-25 12:35:00,62.68,62.71,62.66,62.69,4668.3313429595055,62.68,62.71,62.66,62.69,4668.3313
2007-09-25 12:40:00,62.7,62.7,62.6,62.61,17587.666919986972,62.7,62.7,62.6,62.61,17587.6669
2007-09-25 12:45:00,62.62,62.63,62.6,62.6,20953.20812072522,62.62,62.63,62.6,62.6,20953.2081
2007-09-25 12:50:00,62.6,62.65,62.55,62.63,8033.872543697753,62.6,62.65,62.55,62.63,8033.8725
2007-09-25 12:55:00,62.63,62.72,62.61,62.69,7056.77993703181,62.63,62.72,62.61,62.69,7056.7799
2007-09-25 13:00:00,62.68,62.73,62.66,62.67,16610.57431332103,62.68,62.73,62.66,62.67,16610.5743
2007-09-25 13:05:00,62.67,62.74,62.58,62.59,164585.82130061885,62.67,62.74,62.58,62.59,164585.8213
2007-09-25 13:10:00,62.59,62.61,62.56,62.59,18673.325371838026,62.59,62.61,62.56,62.59,18673.3254
2007-09-25 13:15:00,62.59,62.59,62.52,62.53,15199.218325914668,62.59,62.59,62.52,62.53,15199.2183
2007-09-25 13:20:00,62.53,62.54,62.49,62.5,7382.477472587125,62.53,62.54,62.49,62.5,7382.4775
2007-09-25 13:25:00,62.5,62.57,62.43,62.57,25187.276082944307,62.5,62.57,62.43,62.57,25187.2761
2007-09-25 13:30:00,62.58,62.58,62.48,62.51,22473.12995331669,62.58,62.58,62.48,62.51,22473.13
2007-09-25 13:35:00,62.5,62.5,62.46,62.46,17479.101074801867,62.5,62.5,62.46,62.46,17479.1011
2007-09-25 13:40:00,62.49,62.5,62.4,62.41,23450.22255998263,62.49,62.5,62.4,62.41,23450.2226
2007-09-25 13:45:00,62.41,62.44,62.38,62.4,13353.598957767888,62.41,62.44,62.38,62.4,13353.599
2007-09-25 13:50:00,62.4,62.41,62.37,62.4,12593.638041472152,62.4,62.41,62.37,62.4,12593.638
2007-09-25 13:55:00,62.4,62.5,62.4,62.48,13136.467267397677,62.4,62.5,62.4,62.48,13136.4673
2007-09-25 14:00:00,62.48,62.5,62.44,62.5,15742.04755184019,62.48,62.5,62.44,62.5,15742.0476
2007-09-25 14:05:00,62.49,62.5,62.46,62.46,17479.101074801867,62.49,62.5,62.46,62.46,17479.1011
2007-09-25 14:10:00,62.46,62.64,62.46,62.63,31701.22679405059,62.46,62.64,62.46,62.63,31701.2268
2007-09-25 14:15:00,62.63,62.63,62.61,62.63,13353.598957767888,62.63,62.63,62.61,62.63,13353.599
2007-09-25 14:20:00,62.63,62.63,62.56,62.58,16936.271848876346,62.63,62.63,62.56,62.58,16936.2718
2007-09-25 14:25:00,62.58,62.63,62.58,62.63,21387.47150146564,62.58,62.63,62.58,62.63,21387.4715
2007-09-25 14:30:00,62.63,62.63,62.55,62.56,23775.920095537946,62.63,62.63,62.55,62.56,23775.9201
2007-09-25 14:35:00,62.55,62.55,62.52,62.54,25078.7102377592,62.55,62.55,62.52,62.54,25078.7102
2007-09-25 14:40:00,62.54,62.63,62.53,62.63,31266.96341331017,62.54,62.63,62.53,62.63,31266.9634
2007-09-25 14:45:00,62.63,62.63,62.63,62.63,34198.241233308,62.63,62.63,62.63,62.63,34198.2412
2007-09-25 14:50:00,62.63,62.64,62.62,62.62,26272.93453479536,62.63,62.64,62.62,62.62,26272.9345
2007-09-25 14:55:00,62.63,62.75,62.63,62.73,35501.03137552926,62.63,62.75,62.63,62.73,35501.0314
2007-09-25 15:00:00,62.73,62.87,62.71,62.76,68722.18000217131,62.73,62.87,62.71,62.76,68722.18
2007-09-25 15:05:00,62.76,62.87,62.74,62.86,40712.19194441429,62.76,62.87,62.74,62.86,40712.1919
2007-09-25 15:10:00,62.86,62.87,62.63,62.71,111822.8205406579,62.86,62.87,62.63,62.71,111822.8205
2007-09-25 15:15:00,62.71,62.75,62.62,62.63,37129.51905330584,62.71,62.75,62.62,62.63,37129.5191
2007-09-25 15:20:00,62.64,62.72,62.64,62.71,14982.086635544458,62.64,62.72,62.64,62.71,14982.0866
2007-09-25 15:25:00,62.7,62.8,62.7,62.75,28878.51481923787,62.7,62.8,62.7,62.75,28878.5148
2007-09-25 15:30:00,62.74,62.74,62.53,62.57,46900.44511996526,62.74,62.74,62.53,62.57,46900.4451
2007-09-25 15:35:00,62.59,62.63,62.58,62.58,16176.31093258061,62.59,62.63,62.58,62.58,16176.3109
2007-09-25 15:40:00,62.58,62.68,62.57,62.64,28987.08066442297,62.58,62.68,62.57,62.64,28987.0807
2007-09-25 15:45:00,62.64,62.64,62.55,62.56,19541.85213331886,62.64,62.64,62.55,62.56,19541.8521
2007-09-25 15:50:00,62.57,62.75,62.57,62.68,42774.94300293128,62.57,62.75,62.57,62.68,42774.943
2007-09-25 15:55:00,62.68,62.68,62.63,62.63,133535.98957767888,62.68,62.68,62.63,62.63,133535.9896
2007-09-26 09:30:00,62.71,62.71,62.02,62.4,79470.1986754967,62.71,62.71,62.02,62.4,79470.1987
2007-09-26 09:35:00,62.4,62.72,62.4,62.71,28227.11974812724,62.4,62.72,62.4,62.71,28227.1197
2007-09-26 09:40:00,62.71,62.78,62.57,62.64,158397.56812506786,62.71,62.78,62.57,62.64,158397.5681
2007-09-26 09:45:00,62.64,62.74,62.63,62.63,31049.831722939965,62.64,62.74,62.63,62.63,31049.8317
2007-09-26 09:50:00,62.63,62.73,62.63,62.72,36912.38736293562,62.63,62.73,62.63,62.72,36912.3874
2007-09-26 09:55:00,62.72,62.82,62.72,62.8,34632.50461404842,62.72,62.82,62.72,62.8,34632.5046
2007-09-26 10:00:00,62.81,62.82,62.77,62.81,27358.592986646403,62.81,62.82,62.77,62.81,27358.593
2007-09-26 10:05:00,62.79,62.89,62.79,62.87,33546.84616219738,62.79,62.89,62.79,62.87,33546.8462
2007-09-26 10:10:00,62.87,62.91,62.76,62.83,74259.03810661167,62.87,62.91,62.76,62.83,74259.0381
2007-09-26 10:15:00,62.81,62.91,62.75,62.91,20084.681359244383,62.81,62.91,62.75,62.91,20084.6814
2007-09-26 10:20:00,62.9,62.92,62.84,62.91,31266.96341331017,62.9,62.92,62.84,62.91,31266.9634
2007-09-26 10:25:00,62.9,62.91,62.89,62.91,30072.73911627402,62.9,62.91,62.89,62.91,30072.7391
2007-09-26 10:30:00,62.91,62.91,62.8,62.82,54282.92259255239,62.91,62.91,62.8,62.82,54282.9226
2007-09-26 10:35:00,62.82,62.82,62.67,62.73,33872.54369775269,62.82,62.82,62.67,62.73,33872.5437
2007-09-26 10:40:00,62.72,62.73,62.62,62.63,41906.41624145044,62.72,62.73,62.62,62.63,41906.4162
2007-09-26 10:45:00,62.63,62.63,62.52,62.58,38106.61165997177,62.63,62.63,62.52,62.58,38106.6117
2007-09-26 10:50:00,62.57,62.63,62.56,62.63,44620.562371078064,62.57,62.63,62.56,62.63,44620.5624
2007-09-26 10:55:00,62.63,62.64,62.56,62.62,72847.6821192053,62.63,62.64,62.56,62.62,72847.6821
2007-09-26 11:00:00,62.61,62.63,62.58,62.63,28335.685593312344,62.61,62.63,62.58,62.63,28335.6856
2007-09-26 11:05:00,62.63,62.77,62.63,62.66,41255.02117033981,62.63,62.77,62.63,62.66,41255.0212
2007-09-26 11:10:00,62.66,62.66,62.55,62.59,52328.737379220496,62.66,62.66,62.55,62.59,52328.7374
2007-09-26 11:15:00,62.58,62.64,62.57,62.61,54174.35674736728,62.58,62.64,62.57,62.61,54174.3567
2007-09-26 11:20:00,62.61,62.62,62.6,62.61,25404.40777331452,62.61,62.62,62.6,62.61,25404.4078
2007-09-26 11:25:00,62.62,62.63,62.61,62.63,32244.05601997612,62.62,62.63,62.61,62.63,32244.056
2007-09-26 11:30:00,62.63,62.73,62.63,62.64,31158.39756812507,62.63,62.73,62.63,62.64,31158.3976
2007-09-26 11:35:00,62.67,62.8,62.64,62.8,15416.350016284878,62.67,62.8,62.64,62.8,15416.35
2007-09-26 11:40:00,62.8,62.81,62.75,62.77,32244.05601997612,62.8,62.81,62.75,62.77,32244.056
2007-09-26 11:45:00,62.77,62.92,62.77,62.92,31701.22679405059,62.77,62.92,62.77,62.92,31701.2268
2007-09-26 11:50:00,62.92,63.02,62.91,63.02,24318.749321463467,62.92,63.02,62.91,63.02,24318.7493
2007-09-26 11:55:00,63.01,63.04,62.98,63.03,28552.817283682554,63.01,63.04,62.98,63.03,28552.8173
2007-09-26 12:00:00,63.03,63.13,63.02,63.1,26598.632070350668,63.03,63.13,63.02,63.1,26598.6321
2007-09-26 12:05:00,63.1,63.12,63.0,63.05,23884.48594072305,63.1,63.12,63.0,63.05,23884.4859
2007-09-26 12:10:00,63.04,63.07,63.0,63.03,17479.101074801867,63.04,63.07,63.0,63.03,17479.1011
2007-09-26 12:15:00,63.04,63.1,63.01,63.07,16067.745087395506,63.04,63.1,63.01,63.07,16067.7451
2007-09-26 12:20:00,63.08,63.1,63.04,63.1,13353.598957767888,63.08,63.1,63.04,63.1,13353.599
2007-09-26 12:25:00,63.1,63.1,63.07,63.09,15633.481706655088,63.1,63.1,63.07,63.09,15633.4817
2007-09-26 12:30:00,63.08,63.08,63.05,63.08,13027.901422212572,63.08,63.08,63.05,63.08,13027.9014
2007-09-26 12:35:00,63.09,63.1,63.06,63.08,30507.00249701444,63.09,63.1,63.06,63.08,30507.0025
2007-09-26 12:40:00,63.08,63.1,63.08,63.08,10096.623602214744,63.08,63.1,63.08,63.08,10096.6236
2007-09-26 12:45:00,63.08,63.1,63.03,63.03,19758.98382368907,63.08,63.1,63.03,63.03,19758.9838
2007-09-26 12:50:00,63.04,63.08,63.03,63.08,11725.111279991315,63.04,63.08,63.03,63.08,11725.1113
2007-09-26 12:55:00,63.07,63.1,63.07,63.09,16176.31093258061,63.07,63.1,63.07,63.09,16176.3109
2007-09-26 13:00:00,63.09,63.1,63.07,63.1,10422.321137770055,63.09,63.1,63.07,63.1,10422.3211
2007-09-26 13:05:00,63.1,63.16,63.05,63.08,32352.62186516122,63.1,63.16,63.05,63.08,32352.6219
2007-09-26 13:10:00,63.09,63.1,63.05,63.1,14330.69156443383,63.09,63.1,63.05,63.1,14330.6916
2007-09-26 13:15:00,63.1,63.1,63.06,63.09,18673.325371838026,63.1,63.1,63.06,63.09,18673.3254
2007-09-26 13:20:00,63.1,63.1,63.03,63.05,16284.876777765716,63.1,63.1,63.03,63.05,16284.8768
2007-09-26 13:25:00,63.03,63.05,63.03,63.04,9879.491911844534,63.03,63.05,63.03,63.04,9879.4919
2007-09-26 13:30:00,63.05,63.05,62.92,62.98,29855.60742590381,63.05,63.05,62.92,62.98,29855.6074
2007-09-26 13:35:00,62.96,62.96,62.79,62.85,45054.82575181848,62.96,62.96,62.79,62.85,45054.8258
2007-09-26 13:40:00,62.87,62.88,62.7,62.7,31158.39756812507,62.87,62.88,62.7,62.7,31158.3976
2007-09-26 13:45:00,62.7,62.72,62.53,62.62,51134.51308218435,62.7,62.72,62.53,62.62,51134.5131
2007-09-26 13:50:00,62.63,62.64,62.57,62.63,30398.43665182933,62.63,62.64,62.57,62.63,30398.4367
2007-09-26 13:55:00,62.63,62.63,62.49,62.5,26272.93453479536,62.63,62.63,62.49,62.5,26272.9345
2007-09-26 14:00:00,62.5,62.5,62.47,62.49,18564.75952665292,62.5,62.5,62.47,62.49,18564.7595
2007-09-26 14:05:00,62.49,62.55,62.48,62.53,17261.969384431657,62.49,62.55,62.48,62.53,17261.9694
2007-09-26 14:10:00,62.52,62.57,62.49,62.56,13787.862338508306,62.52,62.57,62.49,62.56,13787.8623
2007-09-26 14:15:00,62.55,62.63,62.55,62.61,14439.257409618936,62.55,62.63,62.55,62.61,14439.2574
2007-09-26 14:20:00,62.62,62.63,62.54,62.61,14330.69156443383,62.62,62.63,62.54,62.61,14330.6916
2007-09-26 14:25:00,62.61,62.62,62.57,62.59,15742.04755184019,62.61,62.62,62.57,62.59,15742.0476
2007-09-26 14:30:00,62.57,62.64,62.54,62.55,16284.876777765716,62.57,62.64,62.54,62.55,16284.8768
2007-09-26 14:35:00,62.55,62.6,62.5,62.5,15850.613397025296,62.55,62.6,62.5,62.5,15850.6134
2007-09-26 14:40:00,62.5,62.5,62.26,62.27,45814.78666811421,62.5,62.5,62.26,62.27,45814.7867
2007-09-26 14:45:00,62.27,62.33,62.25,62.33,22690.261643686896,62.27,62.33,62.25,62.33,22690.2616
2007-09-26 14:50:00,62.32,62.42,62.32,62.4,25512.97361849962,62.32,62.42,62.32,62.4,25512.9736
2007-09-26 14:55:00,62.4,62.53,62.39,62.51,22473.12995331669,62.4,62.53,62.39,62.51,22473.13
2007-09-26 15:00:00,62.52,62.62,62.51,62.52,34741.070459233524,62.52,62.62,62.51,62.52,34741.0705
2007-09-26 15:05:00,62.54,62.67,62.52,62.66,30289.87080664423,62.54,62.67,62.52,62.66,30289.8708
2007-09-26 15:10:00,62.65,62.69,62.63,62.67,22690.261643686896,62.65,62.69,62.63,62.67,22690.2616
2007-09-26 15:15:00,62.68,62.87,62.66,62.8,57322.76625773532,62.68,62.87,62.66,62.8,57322.7663
2007-09-26 15:20:00,62.8,62.85,62.79,62.84,36152.42644663989,62.8,62.85,62.79,62.84,36152.4264
2007-09-26 15:25:00,62.83,62.98,62.83,62.96,51351.64477255456,62.83,62.98,62.83,62.96,51351.6448
2007-09-26 15:30:00,62.96,63.01,62.96,62.99,34523.938768863314,62.96,63.01,62.96,62.99,34523.9388
2007-09-26 15:35:00,62.98,63.0,62.93,63.0,26815.76376072088,62.98,63.0,62.93,63.0,26815.7638
2007-09-26 15:40:00,62.99,63.03,62.93,62.93,36478.1239821952,62.99,63.03,62.93,62.93,36478.124
2007-09-26 15:45:00,62.94,62.94,62.87,62.88,35066.76799478884,62.94,62.94,62.87,62.88,35066.768
2007-09-26 15:50:00,62.88,62.88,62.76,62.81,56019.97611551406,62.88,62.88,62.76,62.81,56019.9761
2007-09-26 15:55:00,62.81,62.84,62.77,62.78,53522.96167625665,62.81,62.84,62.77,62.78,53522.9617
2007-09-27 09:30:00,63.22,63.41,62.77,62.84,37455.21658886115,63.22,63.41,62.77,62.84,37455.2166
2007-09-27 09:35:00,62.82,62.97,62.61,62.63,43317.7722288568,62.82,62.97,62.61,62.63,43317.7722
2007-09-27 09:40:00,62.63,62.63,62.24,62.26,70242.10183476278,62.63,62.63,62.24,62.26,70242.1018
2007-09-27 09:45:00,62.26,62.35,62.14,62.15,68287.9166214309,62.26,62.35,62.14,62.15,68287.9166
2007-09-27 09:50:00,62.13,62.13,61.61,61.65,108565.84518510476,62.13,62.13,61.61,61.65,108565.8452
2007-09-27 09:55:00,61.67,61.71,61.04,61.29,134730.21387471503,61.67,61.71,61.04,61.29,134730.2139
2007-09-27 10:00:00,61.31,61.32,61.03,61.3,99012.05080881556,61.31,61.32,61.03,61.3,99012.0508
2007-09-27 10:05:00,61.3,61.83,61.3,61.62,92715.23178807949,61.3,61.83,61.3,61.62,92715.2318
2007-09-27 10:10:00,61.62,61.64,61.41,61.45,74476.16979698188,61.62,61.64,61.41,61.45,74476.1698
2007-09-27 10:15:00,61.41,61.49,61.38,61.45,46683.31342959505,61.41,61.49,61.38,61.45,46683.3134
2007-09-27 10:20:00,61.46,61.47,61.31,61.34,34958.202149603734,61.46,61.47,61.31,61.34,34958.2021
2007-09-27 10:25:00,61.33,61.47,61.31,61.4,51134.51308218435,61.33,61.47,61.31,61.4,51134.5131
2007-09-27 10:30:00,61.39,61.44,61.29,61.33,47768.9718814461,61.39,61.44,61.29,61.33,47768.9719
2007-09-27 10:35:00,61.34,61.58,61.33,61.58,51785.90815329498,61.34,61.58,61.33,61.58,51785.9082
2007-09-27 10:40:00,61.58,61.7,61.54,61.7,37998.04581478667,61.58,61.7,61.54,61.7,37998.0458
2007-09-27 10:45:00,61.7,61.75,61.45,61.48,32786.88524590164,61.7,61.75,61.45,61.48,32786.8852
2007-09-27 10:50:00,61.48,61.64,61.47,61.64,29529.9098903485,61.48,61.64,61.47,61.64,29529.9099
2007-09-27 10:55:00,61.64,61.66,61.53,61.56,26490.066225165563,61.64,61.66,61.53,61.56,26490.0662
2007-09-27 11:00:00,61.54,61.56,61.41,61.43,20953.20812072522,61.54,61.56,61.41,61.43,20953.2081
2007-09-27 11:05:00,61.42,61.51,61.39,61.48,39300.83595700793,61.42,61.51,61.39,61.48,39300.836
2007-09-27 11:10:00,61.47,61.47,61.43,61.43,19324.72044294865,61.47,61.47,61.43,61.43,19324.7204
2007-09-27 11:15:00,61.44,61.44,61.29,61.31,25838.671154054937,61.44,61.44,61.29,61.31,25838.6712
2007-09-27 11:20:00,61.3,61.31,61.23,61.26,48637.49864292693,61.3,61.31,61.23,61.26,48637.4986
2007-09-27 11:25:00,61.27,61.35,61.23,61.28,46466.18173922484,61.27,61.35,61.23,61.28,46466.1817
2007-09-27 11:30:00,61.27,61.31,61.19,61.2,53522.96167625665,61.27,61.31,61.19,61.2,53522.9617
2007-09-27 11:35:00,61.21,61.23,61.16,61.19,24970.144392574097,61.21,61.23,61.16,61.19,24970.1444
2007-09-27 11:40:00,61.19,61.45,61.13,61.15,43317.7722288568,61.19,61.45,61.13,61.15,43317.7722
2007-09-27 11:45:00,61.16,61.25,61.16,61.25,29747.041580718706,61.16,61.25,61.16,61.25,29747.0416
2007-09-27 11:50:00,61.25,61.34,61.22,61.25,39517.96764737814,61.25,61.34,61.22,61.25,39517.9676
2007-09-27 11:55:00,61.25,61.27,61.23,61.26,21387.47150146564,61.25,61.27,61.23,61.26,21387.4715
2007-09-27 12:00:00,61.26,61.28,61.26,61.28,30724.13418738465,61.26,61.28,61.26,61.28,30724.1342
2007-09-27 12:05:00,61.28,61.32,61.28,61.3,41906.41624145044,61.28,61.32,61.28,61.3,41906.4162
2007-09-27 12:10:00,61.3,61.34,61.3,61.34,10530.886982955162,61.3,61.34,61.3,61.34,10530.887
2007-09-27 12:15:00,61.34,61.41,61.33,61.38,58842.68809032679,61.34,61.41,61.33,61.38,58842.6881
2007-09-27 12:20:00,61.38,61.39,61.3,61.35,32569.75355553143,61.38,61.39,61.3,61.35,32569.7536
2007-09-27 12:25:00,61.35,61.4,61.34,61.36,13353.598957767888,61.35,61.4,61.34,61.36,13353.599
2007-09-27 12:30:00,61.36,61.37,61.28,61.3,29529.9098903485,61.36,61.37,61.28,61.3,29529.9099
2007-09-27 12:35:00,61.3,61.31,61.27,61.27,25730.10530886983,61.3,61.31,61.27,61.27,25730.1053
2007-09-27 12:40:00,61.26,61.27,61.25,61.25,15199.218325914668,61.26,61.27,61.25,61.25,15199.2183
2007-09-27 12:45:00,61.25,61.25,61.2,61.2,19216.154597763543,61.25,61.25,61.2,61.2,19216.1546
2007-09-27 12:50:00,61.21,61.22,61.09,61.11,70459.233525133,61.21,61.22,61.09,61.11,70459.2335
2007-09-27 12:55:00,61.11,61.11,61.08,61.09,25078.7102377592,61.11,61.11,61.08,61.09,25078.7102
2007-09-27 13:00:00,61.08,61.21,61.08,61.18,30181.304961459125,61.08,61.21,61.08,61.18,30181.305
2007-09-27 13:05:00,61.2,61.23,61.12,61.23,46791.87927478016,61.2,61.23,61.12,61.23,46791.8793
2007-09-27 13:10:00,61.23,61.28,61.23,61.28,14656.389099989145,61.23,61.28,61.23,61.28,14656.3891
2007-09-27 13:15:00,61.28,61.29,61.22,61.27,23884.48594072305,61.28,61.29,61.22,61.27,23884.4859
2007-09-27 13:20:00,61.28,61.28,61.21,61.25,14113.55987406362,61.28,61.28,61.21,61.25,14113.5599
2007-09-27 13:25:00,61.23,61.27,61.22,61.26,11182.282054065792,61.23,61.27,61.22,61.26,11182.2821
2007-09-27 13:30:00,61.25,61.26,61.16,61.17,23558.788405167736,61.25,61.26,61.16,61.17,23558.7884
2007-09-27 13:35:00,61.16,61.18,61.07,61.08,36260.992291824994,61.16,61.18,61.07,61.08,36260.9923
2007-09-27 13:40:00,61.07,61.07,61.02,61.04,26924.329605905983,61.07,61.07,61.02,61.04,26924.3296
2007-09-27 13:45:00,61.03,61.03,60.94,60.97,66876.56063402454,61.03,61.03,60.94,60.97,66876.5606
2007-09-27 13:50:00,60.98,60.98,60.94,60.96,12702.203886657258,60.98,60.98,60.94,60.96,12702.2039
2007-09-27 13:55:00,60.96,61.02,60.95,60.99,26598.632070350668,60.96,61.02,60.95,60.99,26598.6321
2007-09-27 14:00:00,60.99,61.02,60.96,61.02,26707.197915535773,60.99,61.02,60.96,61.02,26707.1979
2007-09-27 14:05:00,61.02,61.03,60.94,60.94,44946.25990663337,61.02,61.03,60.94,60.94,44946.2599
2007-09-27 14:10:00,60.94,60.94,60.88,60.89,49397.45955922267,60.94,60.94,60.88,60.89,49397.4596
2007-09-27 14:15:00,60.89,60.89,60.84,60.85,24210.18347627836,60.89,60.89,60.84,60.85,24210.1835
2007-09-27 14:20:00,60.86,60.86,60.82,60.85,36695.25567256541,60.86,60.86,60.82,60.85,36695.2557
2007-09-27 14:25:00,60.85,60.98,60.83,60.92,66116.59971772881,60.85,60.98,60.83,60.92,66116.5997
2007-09-27 14:30:00,60.93,60.98,60.91,60.98,34089.675388122894,60.93,60.98,60.91,60.98,34089.6754
2007-09-27 14:35:00,60.98,61.02,60.96,60.99,45271.95744218869,60.98,61.02,60.96,60.99,45271.9574
2007-09-27 14:40:00,60.99,61.0,60.98,60.99,24861.578547388992,60.99,61.0,60.98,60.99,24861.5785
2007-09-27 14:45:00,60.98,60.98,60.91,60.92,27467.158831831508,60.98,60.98,60.91,60.92,27467.1588
2007-09-27 14:50:00,60.92,60.96,60.91,60.94,38215.17750515688,60.92,60.96,60.91,60.94,38215.1775
2007-09-27 14:55:00,60.93,60.94,60.92,60.93,25404.40777331452,60.93,60.94,60.92,60.93,25404.4078
2007-09-27 15:00:00,60.93,60.94,60.88,60.88,56237.10780588427,60.93,60.94,60.88,60.88,56237.1078
2007-09-27 15:05:00,60.88,60.9,60.86,60.88,35283.89968515905,60.88,60.9,60.86,60.88,35283.8997
2007-09-27 15:10:00,60.88,60.89,60.85,60.89,45597.654977744,60.88,60.89,60.85,60.89,45597.655
2007-09-27 15:15:00,60.9,60.98,60.9,60.96,36369.5581370101,60.9,60.98,60.9,60.96,36369.5581
2007-09-27 15:20:00,60.96,61.05,60.95,61.0,78818.80360438606,60.96,61.05,60.95,61.0,78818.8036
2007-09-27 15:25:00,61.0,61.13,60.99,61.11,87395.50537400934,61.0,61.13,60.99,61.11,87395.5054
2007-09-27 15:30:00,61.11,61.35,61.11,61.35,130170.44837694062,61.11,61.35,61.11,61.35,130170.4484
2007-09-27 15:35:00,61.35,61.35,61.11,61.19,121702.31245250245,61.35,61.35,61.11,61.19,121702.3125
2007-09-27 15:40:00,61.19,61.27,61.18,61.23,71110.62859624362,61.19,61.27,61.18,61.23,71110.6286
2007-09-27 15:45:00,61.23,61.45,61.22,61.43,197481.2723917056,61.23,61.45,61.22,61.43,197481.2724
2007-09-27 15:50:00,61.43,61.59,61.39,61.58,164694.38714580395,61.43,61.59,61.39,61.58,164694.3871
2007-09-27 15:55:00,61.58,61.59,61.2,61.24,191075.8875257844,61.58,61.59,61.2,61.24,191075.8875
2007-09-28 09:30:00,61.47,62.03,61.43,61.89,81532.94973401369,61.47,62.03,61.43,61.89,81532.9497
2007-09-28 09:35:00,61.88,61.88,61.78,61.82,56345.67365106937,61.88,61.88,61.78,61.82,56345.6737
2007-09-28 09:40:00,61.81,61.82,61.62,61.8,87829.76875474976,61.81,61.82,61.62,61.8,87829.7688
2007-09-28 09:45:00,61.79,61.82,61.7,61.7,64596.67788513734,61.79,61.82,61.7,61.7,64596.6779
2007-09-28 09:50:00,61.7,61.71,61.7,61.71,23450.22255998263,61.7,61.71,61.7,61.71,23450.2226
2007-09-28 09:55:00,61.71,61.84,61.69,61.73,29529.9098903485,61.71,61.84,61.69,61.73,29529.9099
2007-09-28 10:00:00,61.75,61.87,61.65,61.82,51025.94723699924,61.75,61.87,61.65,61.82,51025.9472
2007-09-28 10:05:00,61.82,61.82,61.57,61.58,29855.60742590381,61.82,61.82,61.57,61.58,29855.6074
2007-09-28 10:10:00,61.57,61.62,61.5,61.5,20736.07643035501,61.57,61.62,61.5,61.5,20736.0764
2007-09-28 10:15:00,61.49,61.5,61.35,61.43,20736.07643035501,61.49,61.5,61.35,61.43,20736.0764
2007-09-28 10:20:00,61.43,61.47,61.38,61.4,12485.072196287048,61.43,61.47,61.38,61.4,12485.0722
2007-09-28 10:25:00,61.4,61.4,61.3,61.3,17261.969384431657,61.4,61.4,61.3,61.3,17261.9694
2007-09-28 10:30:00,61.3,61.38,61.2,61.35,30181.304961459125,61.3,61.38,61.2,61.35,30181.305
2007-09-28 10:35:00,61.35,61.35,61.27,61.34,15742.04755184019,61.35,61.35,61.27,61.34,15742.0476
2007-09-28 10:40:00,61.32,61.32,61.1,61.14,29747.041580718706,61.32,61.32,61.1,61.14,29747.0416
2007-09-28 10:45:00,61.13,61.13,60.84,60.92,70024.97014439257,61.13,61.13,60.84,60.92,70024.9701
2007-09-28 10:50:00,60.92,61.0,60.92,60.98,12485.072196287048,60.92,61.0,60.92,60.98,12485.0722
2007-09-28 10:55:00,60.99,61.01,60.84,60.84,35718.16306589947,60.99,61.01,60.84,60.84,35718.1631
2007-09-28 11:00:00,60.85,60.85,60.61,60.61,69265.00922809684,60.85,60.85,60.61,60.61,69265.0092
2007-09-28 11:05:00,60.61,60.64,60.43,60.49,76647.48670068396,60.61,60.64,60.43,60.49,76647.4867
2007-09-28 11:10:00,60.48,60.61,60.48,60.59,32569.75355553143,60.48,60.61,60.48,60.59,32569.7536
2007-09-28 11:15:00,60.6,60.66,60.57,60.65,32786.88524590164,60.6,60.66,60.57,60.65,32786.8852
2007-09-28 11:20:00,60.65,60.83,60.65,60.77,38106.61165997177,60.65,60.83,60.65,60.77,38106.6117
2007-09-28 11:25:00,60.77,60.79,60.69,60.74,24861.578547388992,60.77,60.79,60.69,60.74,24861.5785
2007-09-28 11:30:00,60.73,60.81,60.71,60.77,29964.173271088915,60.73,60.81,60.71,60.77,29964.1733
2007-09-28 11:35:00,60.76,60.83,60.74,60.77,14982.086635544458,60.76,60.83,60.74,60.77,14982.0866
2007-09-28 11:40:00,60.8,60.85,60.76,60.84,8793.833459993486,60.8,60.85,60.76,60.84,8793.8335
2007-09-28 11:45:00,60.84,60.85,60.8,60.82,19650.417978503963,60.84,60.85,60.8,60.82,19650.418
2007-09-28 11:50:00,60.82,60.87,60.79,60.86,14656.389099989145,60.82,60.87,60.79,60.86,14656.3891
2007-09-28 11:55:00,60.86,60.88,60.86,60.87,17153.403539246552,60.86,60.88,60.86,60.87,17153.4035
2007-09-28 12:00:00,60.86,60.88,60.81,60.82,15742.04755184019,60.86,60.88,60.81,60.82,15742.0476
2007-09-28 12:05:00,60.81,60.82,60.76,60.76,17044.837694061447,60.81,60.82,60.76,60.76,17044.8377
2007-09-28 12:10:00,60.76,60.77,60.67,60.68,28552.817283682554,60.76,60.77,60.67,60.68,28552.8173
2007-09-28 12:15:00,60.69,60.69,60.61,60.63,11182.282054065792,60.69,60.69,60.61,60.63,11182.2821
2007-09-28 12:20:00,60.64,60.68,60.64,60.68,13027.901422212572,60.64,60.68,60.64,60.68,13027.9014
2007-09-28 12:25:00,60.67,60.75,60.67,60.74,13462.164802952992,60.67,60.75,60.67,60.74,13462.1648
2007-09-28 12:30:00,60.75,60.83,60.74,60.83,9988.05775702964,60.75,60.83,60.74,60.83,9988.0578
2007-09-28 12:35:00,60.83,60.93,60.83,60.88,16502.008468135926,60.83,60.93,60.83,60.88,16502.0085
2007-09-28 12:40:00,60.88,60.9,60.84,60.84,22798.827488872,60.88,60.9,60.84,60.84,22798.8275
2007-09-28 12:45:00,60.85,60.85,60.8,60.82,16067.745087395506,60.85,60.85,60.8,60.82,16067.7451
2007-09-28 12:50:00,60.82,60.88,60.82,60.88,10748.018673325372,60.82,60.88,60.82,60.88,10748.0187
2007-09-28 12:55:00,60.88,60.88,60.84,60.84,11399.413744436,60.88,60.88,60.84,60.84,11399.4137
2007-09-28 13:00:00,60.85,60.9,60.83,60.88,10530.886982955162,60.85,60.9,60.83,60.88,10530.887
2007-09-28 13:05:00,60.87,60.88,60.82,60.84,11833.67712517642,60.87,60.88,60.82,60.84,11833.6771
2007-09-28 13:10:00,60.83,60.84,60.82,60.83,11399.413744436,60.83,60.84,60.82,60.83,11399.4137
2007-09-28 13:15:00,60.83,60.84,60.75,60.79,56888.5028769949,60.83,60.84,60.75,60.79,56888.5029
2007-09-28 13:20:00,60.79,60.81,60.78,60.8,18456.19368146781,60.79,60.81,60.78,60.8,18456.1937
2007-09-28 13:25:00,60.8,60.82,60.79,60.81,7491.043317772229,60.8,60.82,60.79,60.81,7491.0433
2007-09-28 13:30:00,60.8,60.85,60.8,60.85,29747.041580718706,60.8,60.85,60.8,60.85,29747.0416
2007-09-28 13:35:00,60.85,60.88,60.78,60.78,98794.91911844534,60.85,60.88,60.78,60.78,98794.9191
2007-09-28 13:40:00,60.79,60.81,60.78,60.79,47986.10357181631,60.79,60.81,60.78,60.79,47986.1036
2007-09-28 13:45:00,60.79,60.82,60.79,60.82,37672.34827923135,60.79,60.82,60.79,60.82,37672.3483
2007-09-28 13:50:00,60.82,60.91,60.81,60.91,16610.57431332103,60.82,60.91,60.81,60.91,16610.5743
2007-09-28 13:55:00,60.9,60.94,60.9,60.93,11182.282054065792,60.9,60.94,60.9,60.93,11182.2821
2007-09-28 14:00:00,60.93,61.01,60.87,60.89,41689.28455108023,60.93,61.01,60.87,60.89,41689.2846
2007-09-28 14:05:00,60.88,60.93,60.88,60.93,8359.570079253068,60.88,60.93,60.88,60.93,8359.5701
2007-09-28 14:10:00,60.91,60.92,60.78,60.88,76538.92085549886,60.91,60.92,60.78,60.88,76538.9209
2007-09-28 14:15:00,60.88,60.99,60.88,60.98,25512.97361849962,60.88,60.99,60.88,60.98,25512.9736
2007-09-28 14:20:00,60.98,61.12,60.98,61.1,20844.642275540114,60.98,61.12,60.98,61.1,20844.6423
2007-09-28 14:25:00,61.11,61.17,61.09,61.09,34089.675388122894,61.11,61.17,61.09,61.09,34089.6754
2007-09-28 14:30:00,61.08,61.13,61.02,61.08,16936.271848876346,61.08,61.13,61.02,61.08,16936.2718
2007-09-28 14:35:00,61.08,61.11,61.07,61.09,9010.965150363696,61.08,61.11,61.07,61.09,9010.9652
2007-09-28 14:40:00,61.1,61.17,61.1,61.13,17153.403539246552,61.1,61.17,61.1,61.13,17153.4035
2007-09-28 14:45:00,61.13,61.13,61.03,61.03,15307.784171099773,61.13,61.13,61.03,61.03,15307.7842
2007-09-28 14:50:00,61.03,61.04,60.87,60.87,19216.154597763543,61.03,61.04,60.87,60.87,19216.1546
2007-09-28 14:55:00,60.87,60.98,60.76,60.94,42666.377157746174,60.87,60.98,60.76,60.94,42666.3772
2007-09-28 15:00:00,60.94,61.03,60.94,60.96,34632.50461404842,60.94,61.03,60.94,60.96,34632.5046
2007-09-28 15:05:00,60.95,60.98,60.85,60.86,25512.97361849962,60.95,60.98,60.85,60.86,25512.9736
2007-09-28 15:10:00,60.87,60.88,60.82,60.84,42774.94300293128,60.87,60.88,60.82,60.84,42774.943
2007-09-28 15:15:00,60.85,60.89,60.84,60.88,22255.99826294648,60.85,60.89,60.84,60.88,22255.9983
2007-09-28 15:20:00,60.88,60.96,60.88,60.93,35392.465530344154,60.88,60.96,60.88,60.93,35392.4655
2007-09-28 15:25:00,60.93,60.94,60.9,60.92,26598.632070350668,60.93,60.94,60.9,60.92,26598.6321
2007-09-28 15:30:00,60.91,60.96,60.91,60.96,15307.784171099773,60.91,60.96,60.91,60.96,15307.7842
2007-09-28 15:35:00,60.96,60.96,60.9,60.93,39843.66518293345,60.96,60.96,60.9,60.93,39843.6652
2007-09-28 15:40:00,60.93,61.06,60.91,60.98,73390.51134513083,60.93,61.06,60.91,60.98,73390.5113
2007-09-28 15:45:00,60.98,61.11,60.98,61.1,37346.65074367605,60.98,61.11,60.98,61.1,37346.6507
2007-09-28 15:50:00,61.1,61.18,61.07,61.07,76756.05254586907,61.1,61.18,61.07,61.07,76756.0525
2007-09-28 15:55:00,61.07,61.11,61.0,61.11,114102.70328954513,61.07,61.11,61.0,61.11,114102.7033
2007-10-01 09:30:00,61.43,61.59,61.16,61.42,95972.20714363262,61.43,61.59,61.16,61.42,95972.2071
2007-10-01 09:35:00,61.42,61.43,61.33,61.35,26815.76376072088,61.42,61.43,61.33,61.35,26815.7638
2007-10-01 09:40:00,61.35,61.51,61.35,61.4,23124.52502442732,61.35,61.51,61.35,61.4,23124.525
2007-10-01 09:45:00,61.4,61.46,61.35,61.46,22798.827488872,61.4,61.46,61.35,61.46,22798.8275
2007-10-01 09:50:00,61.46,61.47,61.39,61.39,22147.43241776137,61.46,61.47,61.39,61.39,22147.4324
2007-10-01 09:55:00,61.4,61.57,61.33,61.52,41363.587015524914,61.4,61.57,61.33,61.52,41363.587
2007-10-01 10:00:00,61.52,61.64,61.52,61.6,40820.7577895994,61.52,61.64,61.52,61.6,40820.7578
2007-10-01 10:05:00,61.6,61.69,61.6,61.68,47551.84019107589,61.6,61.69,61.6,61.68,47551.8402
2007-10-01 10:10:00,61.69,61.78,61.68,61.78,44186.29899033765,61.69,61.78,61.68,61.78,44186.299
2007-10-01 10:15:00,61.79,61.82,61.7,61.71,57539.89794810553,61.79,61.82,61.7,61.71,57539.8979
2007-10-01 10:20:00,61.71,61.79,61.71,61.76,28444.25143849745,61.71,61.79,61.71,61.76,28444.2514
2007-10-01 10:25:00,61.74,61.77,61.71,61.73,21061.773965910324,61.74,61.77,61.71,61.73,21061.774
2007-10-01 10:30:00,61.73,61.75,61.67,61.69,60145.47823254804,61.73,61.75,61.67,61.69,60145.4782
2007-10-01 10:35:00,61.69,61.81,61.69,61.8,35175.333839973944,61.69,61.81,61.69,61.8,35175.3338
2007-10-01 10:40:00,61.8,61.81,61.74,61.75,20301.8130496146,61.8,61.81,61.74,61.75,20301.813
2007-10-01 10:45:00,61.75,61.85,61.75,61.84,19758.98382368907,61.75,61.85,61.75,61.84,19758.9838
2007-10-01 10:50:00,61.85,61.91,61.82,61.82,26164.368689610248,61.85,61.91,61.82,61.82,26164.3687
2007-10-01 10:55:00,61.82,61.84,61.7,61.7,38866.57257626751,61.82,61.84,61.7,61.7,38866.5726
2007-10-01 11:00:00,61.71,61.73,61.65,61.67,23124.52502442732,61.71,61.73,61.65,61.67,23124.525
2007-10-01 11:05:00,61.66,61.66,61.61,61.63,14547.82325480404,61.66,61.66,61.61,61.63,14547.8233
2007-10-01 11:10:00,61.63,61.73,61.63,61.69,17153.403539246552,61.63,61.73,61.63,61.69,17153.4035
2007-10-01 11:15:00,61.69,61.71,61.69,61.71,23015.95917924221,61.69,61.71,61.69,61.71,23015.9592
2007-10-01 11:20:00,61.7,61.72,61.68,61.7,26924.329605905983,61.7,61.72,61.68,61.7,26924.3296
2007-10-01 11:25:00,61.69,61.69,61.47,61.48,22907.393334057106,61.69,61.69,61.47,61.48,22907.3933
2007-10-01 11:30:00,61.48,61.62,61.47,61.6,34306.807078493104,61.48,61.62,61.47,61.6,34306.8071
2007-10-01 11:35:00,61.61,61.64,61.53,61.63,23341.65671479753,61.61,61.64,61.53,61.63,23341.6567
2007-10-01 11:40:00,61.64,61.69,61.63,61.68,11942.242970361523,61.64,61.69,61.63,61.68,11942.243
2007-10-01 11:45:00,61.69,61.73,61.66,61.69,35066.76799478884,61.69,61.73,61.66,61.69,35066.768
2007-10-01 11:50:00,61.7,61.72,61.69,61.72,16067.745087395506,61.7,61.72,61.69,61.72,16067.7451
2007-10-01 11:55:00,61.71,61.81,61.7,61.81,28009.98805775703,61.71,61.81,61.7,61.81,28009.9881
2007-10-01 12:00:00,61.81,61.85,61.81,61.82,24101.61763109326,61.81,61.85,61.81,61.82,24101.6176
2007-10-01 12:05:00,61.82,61.82,61.78,61.8,16610.57431332103,61.82,61.82,61.78,61.8,16610.5743
2007-10-01 12:10:00,61.79,61.81,61.78,61.79,19433.28628813376,61.79,61.81,61.78,61.79,19433.2863
2007-10-01 12:15:00,61.8,61.9,61.79,61.86,22907.393334057106,61.8,61.9,61.79,61.86,22907.3933
2007-10-01 12:20:00,61.86,62.05,61.86,62.04,45923.35251329932,61.86,62.05,61.86,62.04,45923.3525
2007-10-01 12:25:00,62.05,62.09,62.05,62.07,23341.65671479753,62.05,62.09,62.05,62.07,23341.6567
2007-10-01 12:30:00,62.07,62.07,62.0,62.03,23124.52502442732,62.07,62.07,62.0,62.03,23124.525
2007-10-01 12:35:00,62.03,62.05,62.02,62.05,42123.54793182065,62.03,62.05,62.02,62.05,42123.5479
2007-10-01 12:40:00,62.05,62.12,62.05,62.11,29855.60742590381,62.05,62.12,62.05,62.11,29855.6074
2007-10-01 12:45:00,62.1,62.1,62.05,62.08,17044.837694061447,62.1,62.1,62.05,62.08,17044.8377
2007-10-01 12:50:00,62.07,62.08,62.07,62.08,24861.578547388992,62.07,62.08,62.07,62.08,24861.5785
2007-10-01 12:55:00,62.08,62.08,62.04,62.04,11725.111279991315,62.08,62.08,62.04,62.04,11725.1113
2007-10-01 13:00:00,62.04,62.08,62.04,62.06,37889.47996960156,62.04,62.08,62.04,62.06,37889.48
2007-10-01 13:05:00,62.06,62.09,62.05,62.09,25730.10530886983,62.06,62.09,62.05,62.09,25730.1053
2007-10-01 13:10:00,62.08,62.1,62.07,62.07,27250.02714146129,62.08,62.1,62.07,62.07,27250.0271
2007-10-01 13:15:00,62.08,62.14,62.06,62.13,100966.23602214744,62.08,62.14,62.06,62.13,100966.236
2007-10-01 13:20:00,62.14,62.14,62.1,62.14,31158.39756812507,62.14,62.14,62.1,62.14,31158.3976
2007-10-01 13:25:00,62.15,62.33,62.14,62.21,75344.6965584627,62.15,62.33,62.14,62.21,75344.6966
2007-10-01 13:30:00,62.2,62.28,62.2,62.23,18564.75952665292,62.2,62.28,62.2,62.23,18564.7595
2007-10-01 13:35:00,62.22,62.33,62.22,62.3,22364.564108131584,62.22,62.33,62.22,62.3,22364.5641
2007-10-01 13:40:00,62.31,62.36,62.27,62.27,24210.18347627836,62.31,62.36,62.27,62.27,24210.1835
2007-10-01 13:45:00,62.27,62.31,62.25,62.31,20084.681359244383,62.27,62.31,62.25,62.31,20084.6814
2007-10-01 13:50:00,62.31,62.4,62.3,62.34,25730.10530886983,62.31,62.4,62.3,62.34,25730.1053
2007-10-01 13:55:00,62.33,62.41,62.33,62.4,15199.218325914668,62.33,62.41,62.33,62.4,15199.2183
2007-10-01 14:00:00,62.4,62.52,62.4,62.4,65030.94126587776,62.4,62.52,62.4,62.4,65030.9413
2007-10-01 14:05:00,62.4,62.48,62.34,62.39,42666.377157746174,62.4,62.48,62.34,62.39,42666.3772
2007-10-01 14:10:00,62.39,62.39,62.24,62.32,55585.71273477364,62.39,62.39,62.24,62.32,55585.7127
2007-10-01 14:15:00,62.32,62.36,62.28,62.34,28444.25143849745,62.32,62.36,62.28,62.34,28444.2514
2007-10-01 14:20:00,62.34,62.42,62.34,62.4,24970.144392574097,62.34,62.42,62.34,62.4,24970.1444
2007-10-01 14:25:00,62.41,62.48,62.41,62.43,19216.154597763543,62.41,62.48,62.41,62.43,19216.1546
2007-10-01 14:30:00,62.43,62.5,62.42,62.46,28009.98805775703,62.43,62.5,62.42,62.46,28009.9881
2007-10-01 14:35:00,62.46,62.49,62.45,62.47,16610.57431332103,62.46,62.49,62.45,62.47,16610.5743
2007-10-01 14:40:00,62.47,62.57,62.47,62.52,44403.430680707854,62.47,62.57,62.47,62.52,44403.4307
2007-10-01 14:45:00,62.51,62.59,62.48,62.59,52654.43491477581,62.51,62.59,62.48,62.59,52654.4349
2007-10-01 14:50:00,62.59,62.63,62.58,62.63,56997.06872218,62.59,62.63,62.58,62.63,56997.0687
2007-10-01 14:55:00,62.63,62.67,62.58,62.59,41906.41624145044,62.63,62.67,62.58,62.59,41906.4162
2007-10-01 15:00:00,62.59,62.68,62.59,62.66,16610.57431332103,62.59,62.68,62.59,62.66,16610.5743
2007-10-01 15:05:00,62.65,62.65,62.57,62.61,25947.23699924004,62.65,62.65,62.57,62.61,25947.237
2007-10-01 15:10:00,62.61,62.66,62.61,62.64,26055.802844425143,62.61,62.66,62.61,62.64,26055.8028
2007-10-01 15:15:00,62.63,62.66,62.63,62.64,26490.066225165563,62.63,62.66,62.63,62.64,26490.0662
2007-10-01 15:20:00,62.64,62.72,62.63,62.71,50265.98632070351,62.64,62.72,62.63,62.71,50265.9863
2007-10-01 15:25:00,62.71,62.8,62.71,62.73,53088.69829551623,62.71,62.8,62.71,62.73,53088.6983
2007-10-01 15:30:00,62.73,62.74,62.56,62.66,66876.56063402454,62.73,62.74,62.56,62.66,66876.5606
2007-10-01 15:35:00,62.66,62.67,62.52,62.57,66767.99478883944,62.66,62.67,62.52,62.57,66767.9948
2007-10-01 15:40:00,62.56,62.58,62.41,62.45,49288.89371403757,62.56,62.58,62.41,62.45,49288.8937
2007-10-01 15:45:00,62.45,62.53,62.44,62.52,58842.68809032679,62.45,62.53,62.44,62.52,58842.6881
2007-10-01 15:50:00,62.52,62.56,62.52,62.55,69916.40429920747,62.52,62.56,62.52,62.55,69916.4043
2007-10-01 15:55:00,62.55,62.58,62.52,62.58,88589.7296710455,62.55,62.58,62.52,62.58,88589.7297
2007-10-02 09:30:00,61.82,61.9,61.39,61.49,145261.1008576702,61.82,61.9,61.39,61.49,145261.1009
2007-10-02 09:35:00,61.49,61.7,61.45,61.58,105634.56736510694,61.49,61.7,61.45,61.58,105634.5674
2007-10-02 09:40:00,61.58,61.58,61.09,61.25,96406.47052437304,61.58,61.58,61.09,61.25,96406.4705
2007-10-02 09:45:00,61.23,61.24,60.97,61.0,90218.21734882206,61.23,61.24,60.97,61.0,90218.2173
2007-10-02 09:50:00,61.0,61.11,60.99,61.0,72196.28704809467,61.0,61.11,60.99,61.0,72196.287
2007-10-02 09:55:00,61.01,61.11,61.01,61.07,66333.73140809902,61.01,61.11,61.01,61.07,66333.7314
2007-10-02 10:00:00,61.07,61.19,60.98,61.01,57214.20041255021,61.07,61.19,60.98,61.01,57214.2004
2007-10-02 10:05:00,61.01,61.02,60.61,60.67,68830.74584735642,61.01,61.02,60.61,60.67,68830.7458
2007-10-02 10:10:00,60.67,60.82,60.67,60.82,66550.86309846923,60.67,60.82,60.67,60.82,66550.8631
2007-10-02 10:15:00,60.83,60.83,60.67,60.68,61231.13668439909,60.83,60.83,60.67,60.68,61231.1367
2007-10-02 10:20:00,60.68,60.68,60.46,60.5,51025.94723699924,60.68,60.68,60.46,60.5,51025.9472
2007-10-02 10:25:00,60.49,60.66,60.47,60.47,27141.4612962762,60.49,60.66,60.47,60.47,27141.4613
2007-10-02 10:30:00,60.46,60.53,60.43,60.49,50157.4204755184,60.46,60.53,60.43,60.49,50157.4205
2007-10-02 10:35:00,60.51,60.53,60.43,60.47,28661.38312886766,60.51,60.53,60.43,60.47,28661.3831
2007-10-02 10:40:00,60.47,60.59,60.42,60.42,32786.88524590164,60.47,60.59,60.42,60.42,32786.8852
2007-10-02 10:45:00,60.42,60.42,60.36,60.41,28009.98805775703,60.42,60.42,60.36,60.41,28009.9881
2007-10-02 10:50:00,60.41,60.58,60.4,60.58,27032.895451091088,60.41,60.58,60.4,60.58,27032.8955
2007-10-02 10:55:00,60.57,60.65,60.47,60.53,52763.00075996092,60.57,60.65,60.47,60.53,52763.0008
2007-10-02 11:00:00,60.53,60.6,60.43,60.53,27032.895451091088,60.53,60.6,60.43,60.53,27032.8955
2007-10-02 11:05:00,60.51,60.51,60.21,60.23,55042.88350884812,60.51,60.51,60.21,60.23,55042.8835
2007-10-02 11:10:00,60.23,60.41,60.15,60.28,47009.010965150366,60.23,60.41,60.15,60.28,47009.011
2007-10-02 11:15:00,60.3,60.4,60.29,60.34,23667.35425035284,60.3,60.4,60.29,60.34,23667.3543
2007-10-02 11:20:00,60.34,60.35,60.17,60.19,49940.288785148194,60.34,60.35,60.17,60.19,49940.2888
2007-10-02 11:25:00,60.19,60.3,60.19,60.29,22473.12995331669,60.19,60.3,60.19,60.29,22473.13
2007-10-02 11:30:00,60.28,60.39,60.26,60.35,46249.05004885463,60.28,60.39,60.26,60.35,46249.05
2007-10-02 11:35:00,60.34,60.36,60.33,60.33,22907.393334057106,60.34,60.36,60.33,60.33,22907.3933
2007-10-02 11:40:00,60.33,60.36,60.24,60.24,26381.50037998045,60.33,60.36,60.24,60.24,26381.5004
2007-10-02 11:45:00,60.22,60.24,60.06,60.07,33655.41200738248,60.22,60.24,60.06,60.07,33655.412
2007-10-02 11:50:00,60.08,60.21,59.95,59.99,57757.02963847574,60.08,60.21,59.95,59.99,57757.0296
2007-10-02 11:55:00,59.99,60.19,59.99,60.17,42992.07469330149,59.99,60.19,59.99,60.17,42992.0747
2007-10-02 12:00:00,60.15,60.28,60.15,60.25,52437.3032244056,60.15,60.28,60.15,60.25,52437.3032
2007-10-02 12:05:00,60.25,60.26,60.12,60.21,33112.58278145696,60.25,60.26,60.12,60.21,33112.5828
2007-10-02 12:10:00,60.21,60.29,60.15,60.18,20844.642275540114,60.21,60.29,60.15,60.18,20844.6423
2007-10-02 12:15:00,60.18,60.38,60.16,60.35,17370.535229616762,60.18,60.38,60.16,60.35,17370.5352
2007-10-02 12:20:00,60.36,60.47,60.32,60.4,25730.10530886983,60.36,60.47,60.32,60.4,25730.1053
2007-10-02 12:25:00,60.4,60.46,60.32,60.44,18239.0619910976,60.4,60.46,60.32,60.44,18239.062
2007-10-02 12:30:00,60.46,60.47,60.28,60.37,19758.98382368907,60.46,60.47,60.28,60.37,19758.9838
2007-10-02 12:35:00,60.4,60.5,60.39,60.47,11507.979589621104,60.4,60.5,60.39,60.47,11507.9796
2007-10-02 12:40:00,60.46,60.46,60.41,60.44,11833.67712517642,60.46,60.46,60.41,60.44,11833.6771
2007-10-02 12:45:00,60.44,60.45,60.33,60.4,14873.520790359353,60.44,60.45,60.33,60.4,14873.5208
2007-10-02 12:50:00,60.4,60.42,60.38,60.38,16176.31093258061,60.4,60.42,60.38,60.38,16176.3109
2007-10-02 12:55:00,60.39,60.44,60.38,60.44,10748.018673325372,60.39,60.44,60.38,60.44,10748.0187
2007-10-02 13:00:00,60.44,60.44,60.4,60.42,11725.111279991315,60.44,60.44,60.4,60.42,11725.1113
2007-10-02 13:05:00,60.41,60.41,60.34,60.39,18456.19368146781,60.41,60.41,60.34,60.39,18456.1937
2007-10-02 13:10:00,60.39,60.41,60.36,60.36,16610.57431332103,60.39,60.41,60.36,60.36,16610.5743
2007-10-02 13:15:00,60.37,60.37,60.22,60.24,26490.066225165563,60.37,60.37,60.22,60.24,26490.0662
2007-10-02 13:20:00,60.23,60.23,60.09,60.11,28552.817283682554,60.23,60.23,60.09,60.11,28552.8173
2007-10-02 13:25:00,60.1,60.11,59.94,59.97,41363.587015524914,60.1,60.11,59.94,59.97,41363.587
2007-10-02 13:30:00,60.0,60.16,59.99,60.15,33546.84616219738,60.0,60.16,59.99,60.15,33546.8462
2007-10-02 13:35:00,60.16,60.23,60.15,60.23,36695.25567256541,60.16,60.23,60.15,60.23,36695.2557
2007-10-02 13:40:00,60.23,60.34,60.21,60.3,36803.82151775052,60.23,60.34,60.21,60.3,36803.8215
2007-10-02 13:45:00,60.29,60.31,60.22,60.29,34958.202149603734,60.29,60.31,60.22,60.29,34958.2021
2007-10-02 13:50:00,60.3,60.37,60.28,60.31,15633.481706655088,60.3,60.37,60.28,60.31,15633.4817
2007-10-02 13:55:00,60.33,60.35,60.29,60.32,14547.82325480404,60.33,60.35,60.29,60.32,14547.8233
2007-10-02 14:00:00,60.31,60.32,60.27,60.29,23450.22255998263,60.31,60.32,60.27,60.29,23450.2226
2007-10-02 14:05:00,60.29,60.39,60.29,60.37,24644.446857018786,60.29,60.39,60.29,60.37,24644.4469
2007-10-02 14:10:00,60.38,60.44,60.38,60.42,22364.564108131584,60.38,60.44,60.38,60.42,22364.5641
2007-10-02 14:15:00,60.42,60.49,60.41,60.43,20736.07643035501,60.42,60.49,60.41,60.43,20736.0764
2007-10-02 14:20:00,60.45,60.48,60.41,60.44,22690.261643686896,60.45,60.48,60.41,60.44,22690.2616
2007-10-02 14:25:00,60.43,60.47,60.42,60.43,21496.037346650744,60.43,60.47,60.42,60.43,21496.0373
2007-10-02 14:30:00,60.45,60.47,60.38,60.39,58299.85886440126,60.45,60.47,60.38,60.39,58299.8589
2007-10-02 14:35:00,60.39,60.46,60.39,60.45,50157.4204755184,60.39,60.46,60.39,60.45,50157.4205
2007-10-02 14:40:00,60.45,60.51,60.44,60.48,32135.49017479101,60.45,60.51,60.44,60.48,32135.4902
2007-10-02 14:45:00,60.49,60.49,60.41,60.41,37998.04581478667,60.49,60.49,60.41,60.41,37998.0458
2007-10-02 14:50:00,60.41,60.41,60.34,60.36,61556.834219954406,60.41,60.41,60.34,60.36,61556.8342
2007-10-02 14:55:00,60.36,60.4,60.36,60.38,24753.012702203887,60.36,60.4,60.36,60.38,24753.0127
2007-10-02 15:00:00,60.38,60.4,60.36,60.38,22147.43241776137,60.38,60.4,60.36,60.38,22147.4324
2007-10-02 15:05:00,60.38,60.41,60.37,60.37,47009.010965150366,60.38,60.41,60.37,60.37,47009.011
2007-10-02 15:10:00,60.37,60.42,60.35,60.37,38215.17750515688,60.37,60.42,60.35,60.37,38215.1775
2007-10-02 15:15:00,60.39,60.43,60.3,60.3,33546.84616219738,60.39,60.43,60.3,60.3,33546.8462
2007-10-02 15:20:00,60.3,60.4,60.25,60.29,59928.34654217783,60.3,60.4,60.25,60.29,59928.3465
2007-10-02 15:25:00,60.29,60.31,60.25,60.28,41146.45532515471,60.29,60.31,60.25,60.28,41146.4553
2007-10-02 15:30:00,60.28,60.33,60.28,60.3,41037.889479969606,60.28,60.33,60.28,60.3,41037.8895
2007-10-02 15:35:00,60.32,60.61,60.32,60.46,100966.23602214744,60.32,60.61,60.32,60.46,100966.236
2007-10-02 15:40:00,60.47,60.62,60.43,60.6,62533.92682662035,60.47,60.62,60.43,60.6,62533.9268
2007-10-02 15:45:00,60.59,60.61,60.53,60.54,77190.31592660949,60.59,60.61,60.53,60.54,77190.3159
2007-10-02 15:50:00,60.55,60.55,60.41,60.45,97492.12897622408,60.55,60.55,60.41,60.45,97492.129
2007-10-02 15:55:00,60.45,60.51,60.41,60.45,135490.17479101077,60.45,60.51,60.41,60.45,135490.1748
2007-10-03 09:30:00,60.24,60.59,60.16,60.5,40712.19194441429,60.24,60.59,60.16,60.5,40712.1919
2007-10-03 09:35:00,60.48,60.63,60.24,60.3,24210.18347627836,60.48,60.63,60.24,60.3,24210.1835
2007-10-03 09:40:00,60.31,60.52,60.2,60.22,20193.24720442949,60.31,60.52,60.2,60.22,20193.2472
2007-10-03 09:45:00,60.22,60.27,59.95,60.08,28987.08066442297,60.22,60.27,59.95,60.08,28987.0807
2007-10-03 09:50:00,60.11,60.27,60.1,60.25,11833.67712517642,60.11,60.27,60.1,60.25,11833.6771
2007-10-03 09:55:00,60.25,60.56,60.24,60.51,48746.06448811204,60.25,60.56,60.24,60.51,48746.0645
2007-10-03 10:00:00,60.51,60.73,60.5,60.69,27467.158831831508,60.51,60.73,60.5,60.69,27467.1588
2007-10-03 10:05:00,60.69,60.85,60.65,60.68,32352.62186516122,60.69,60.85,60.65,60.68,32352.6219
2007-10-03 10:10:00,60.71,61.12,60.71,61.12,37455.21658886115,60.71,61.12,60.71,61.12,37455.2166
2007-10-03 10:15:00,61.11,61.2,60.88,60.92,46031.91835848442,61.11,61.2,60.88,60.92,46031.9184
2007-10-03 10:20:00,60.94,61.07,60.89,60.99,46031.91835848442,60.94,61.07,60.89,60.99,46031.9184
2007-10-03 10:25:00,60.98,61.15,60.97,61.11,40060.79687330366,60.98,61.15,60.97,61.11,40060.7969
2007-10-03 10:30:00,61.13,61.22,61.11,61.11,38540.87504071219,61.13,61.22,61.11,61.11,38540.875
2007-10-03 10:35:00,61.11,61.21,61.11,61.11,30941.26587775486,61.11,61.21,61.11,61.11,30941.2659
2007-10-03 10:40:00,61.11,61.27,61.11,61.2,34849.63630441863,61.11,61.27,61.11,61.2,34849.6363
2007-10-03 10:45:00,61.2,61.25,61.16,61.21,98034.9582021496,61.2,61.25,61.16,61.21,98034.9582
2007-10-03 10:50:00,61.2,61.22,61.2,61.21,28552.817283682554,61.2,61.22,61.2,61.21,28552.8173
2007-10-03 10:55:00,61.2,61.27,61.2,61.24,20518.944739984803,61.2,61.27,61.2,61.24,20518.9447
2007-10-03 11:00:00,61.24,61.24,61.09,61.11,43317.7722288568,61.24,61.24,61.09,61.11,43317.7722
2007-10-03 11:05:00,61.13,61.15,61.11,61.14,18239.0619910976,61.13,61.15,61.11,61.14,18239.062
2007-10-03 11:10:00,61.15,61.25,61.15,61.24,29964.173271088915,61.15,61.25,61.15,61.24,29964.1733
2007-10-03 11:15:00,61.24,61.24,61.11,61.17,21061.773965910324,61.24,61.24,61.11,61.17,21061.774
2007-10-03 11:20:00,61.17,61.23,61.12,61.12,19433.28628813376,61.17,61.23,61.12,61.12,19433.2863
2007-10-03 11:25:00,61.13,61.2,61.12,61.17,13896.42818369341,61.13,61.2,61.12,61.17,13896.4282
2007-10-03 11:30:00,61.17,61.17,61.11,61.11,9988.05775702964,61.17,61.17,61.11,61.11,9988.0578
2007-10-03 11:35:00,61.11,61.14,61.09,61.11,17153.403539246552,61.11,61.14,61.09,61.11,17153.4035
2007-10-03 11:40:00,61.1,61.11,61.07,61.09,31809.792639235697,61.1,61.11,61.07,61.09,31809.7926
2007-10-03 11:45:00,61.09,61.23,61.09,61.22,41580.71870589512,61.09,61.23,61.09,61.22,41580.7187
2007-10-03 11:50:00,61.23,61.23,61.11,61.11,28661.38312886766,61.23,61.23,61.11,61.11,28661.3831
2007-10-03 11:55:00,61.11,61.17,61.05,61.07,15742.04755184019,61.11,61.17,61.05,61.07,15742.0476
2007-10-03 12:00:00,61.07,61.09,61.02,61.05,17804.798610357182,61.07,61.09,61.02,61.05,17804.7986
2007-10-03 12:05:00,61.05,61.09,61.0,61.05,17370.535229616762,61.05,61.09,61.0,61.05,17370.5352
2007-10-03 12:10:00,61.05,61.05,60.99,61.0,16719.140158506136,61.05,61.05,60.99,61.0,16719.1402
2007-10-03 12:15:00,61.01,61.01,61.0,61.0,19541.85213331886,61.01,61.01,61.0,61.0,19541.8521
2007-10-03 12:20:00,61.0,61.1,61.0,61.07,13353.598957767888,61.0,61.1,61.0,61.07,13353.599
2007-10-03 12:25:00,61.07,61.14,61.07,61.09,17479.101074801867,61.07,61.14,61.07,61.09,17479.1011
2007-10-03 12:30:00,61.09,61.1,61.06,61.07,14330.69156443383,61.09,61.1,61.06,61.07,14330.6916
2007-10-03 12:35:00,61.07,61.1,61.07,61.1,7925.306698512648,61.07,61.1,61.07,61.1,7925.3067
2007-10-03 12:40:00,61.09,61.1,61.0,61.02,13896.42818369341,61.09,61.1,61.0,61.02,13896.4282
2007-10-03 12:45:00,61.02,61.04,61.01,61.03,8251.004234067963,61.02,61.04,61.01,61.03,8251.0042
2007-10-03 12:50:00,61.04,61.05,61.02,61.02,13570.730648138097,61.04,61.05,61.02,61.02,13570.7306
2007-10-03 12:55:00,61.02,61.03,60.99,61.0,41797.85039626533,61.02,61.03,60.99,61.0,41797.8504
2007-10-03 13:00:00,61.0,61.01,60.99,60.99,15633.481706655088,61.0,61.01,60.99,60.99,15633.4817
2007-10-03 13:05:00,60.99,61.0,60.85,60.85,17804.798610357182,60.99,61.0,60.85,60.85,17804.7986
2007-10-03 13:10:00,60.86,60.86,60.61,60.61,38975.13842145261,60.86,60.86,60.61,60.61,38975.1384
2007-10-03 13:15:00,60.61,60.7,60.6,60.66,16176.31093258061,60.61,60.7,60.6,60.66,16176.3109
2007-10-03 13:20:00,60.66,60.68,60.62,60.62,22364.564108131584,60.66,60.68,60.62,60.62,22364.5641
2007-10-03 13:25:00,60.63,60.68,60.62,60.64,14004.994028878516,60.63,60.68,60.62,60.64,14004.994
2007-10-03 13:30:00,60.63,60.68,60.63,60.66,18564.75952665292,60.63,60.68,60.63,60.66,18564.7595
2007-10-03 13:35:00,60.67,60.68,60.66,60.66,28661.38312886766,60.67,60.68,60.66,60.66,28661.3831
2007-10-03 13:40:00,60.67,60.68,60.42,60.48,33763.97785256759,60.67,60.68,60.42,60.48,33763.9779
2007-10-03 13:45:00,60.48,60.53,60.45,60.51,15090.652480729565,60.48,60.53,60.45,60.51,15090.6525
2007-10-03 13:50:00,60.53,60.55,60.48,60.48,16719.140158506136,60.53,60.55,60.48,60.48,16719.1402
2007-10-03 13:55:00,60.47,60.49,60.27,60.37,40277.92856367387,60.47,60.49,60.27,60.37,40277.9286
2007-10-03 14:00:00,60.38,60.41,60.31,60.36,37455.21658886115,60.38,60.41,60.31,60.36,37455.2166
2007-10-03 14:05:00,60.37,60.44,60.35,60.42,47334.70850070568,60.37,60.44,60.35,60.42,47334.7085
2007-10-03 14:10:00,60.43,60.43,60.29,60.36,41363.587015524914,60.43,60.43,60.29,60.36,41363.587
2007-10-03 14:15:00,60.36,60.37,60.27,60.28,21496.037346650744,60.36,60.37,60.27,60.28,21496.0373
2007-10-03 14:20:00,60.29,60.3,60.24,60.26,23775.920095537946,60.29,60.3,60.24,60.26,23775.9201
2007-10-03 14:25:00,60.26,60.34,60.21,60.3,21713.169037020954,60.26,60.34,60.21,60.3,21713.169
2007-10-03 14:30:00,60.3,60.4,60.28,60.3,20953.20812072522,60.3,60.4,60.28,60.3,20953.2081
2007-10-03 14:35:00,60.3,60.32,60.15,60.18,45163.39159700358,60.3,60.32,60.15,60.18,45163.3916
2007-10-03 14:40:00,60.18,60.31,60.18,60.31,13570.730648138097,60.18,60.31,60.18,60.31,13570.7306
2007-10-03 14:45:00,60.3,60.3,60.01,60.07,34089.675388122894,60.3,60.3,60.01,60.07,34089.6754
2007-10-03 14:50:00,60.07,60.09,59.96,60.03,32786.88524590164,60.07,60.09,59.96,60.03,32786.8852
2007-10-03 14:55:00,60.04,60.09,60.04,60.06,51351.64477255456,60.04,60.09,60.04,60.06,51351.6448
2007-10-03 15:00:00,60.07,60.12,60.03,60.09,30832.700032569755,60.07,60.12,60.03,60.09,30832.7
2007-10-03 15:05:00,60.1,60.11,60.06,60.1,30941.26587775486,60.1,60.11,60.06,60.1,30941.2659
2007-10-03 15:10:00,60.09,60.1,60.06,60.1,44729.12821626317,60.09,60.1,60.06,60.1,44729.1282
2007-10-03 15:15:00,60.1,60.18,60.09,60.15,56671.37118662469,60.1,60.18,60.09,60.15,56671.3712
2007-10-03 15:20:00,60.16,60.18,60.08,60.17,21061.773965910324,60.16,60.18,60.08,60.17,21061.774
2007-10-03 15:25:00,60.18,60.19,60.09,60.11,27032.895451091088,60.18,60.19,60.09,60.11,27032.8955
2007-10-03 15:30:00,60.11,60.25,60.11,60.2,43752.03560959722,60.11,60.25,60.11,60.2,43752.0356
2007-10-03 15:35:00,60.2,60.3,60.19,60.27,48746.06448811204,60.2,60.3,60.19,60.27,48746.0645
2007-10-03 15:40:00,60.27,60.29,60.16,60.19,33004.01693627185,60.27,60.29,60.16,60.19,33004.0169
2007-10-03 15:45:00,60.19,60.29,60.19,60.29,52328.737379220496,60.19,60.29,60.19,60.29,52328.7374
2007-10-03 15:50:00,60.28,60.28,60.18,60.26,79904.46205623711,60.28,60.28,60.18,60.26,79904.4621
2007-10-03 15:55:00,60.27,60.33,60.19,60.19,71002.06275105852,60.27,60.33,60.19,60.19,71002.0628
2007-10-04 09:30:00,60.79,60.92,60.26,60.58,33872.54369775269,60.79,60.92,60.26,60.58,33872.5437
2007-10-04 09:35:00,60.56,60.58,60.39,60.43,20518.944739984803,60.56,60.58,60.39,60.43,20518.9447
2007-10-04 09:40:00,60.43,60.49,60.41,60.41,12702.203886657258,60.43,60.49,60.41,60.41,12702.2039
2007-10-04 09:45:00,60.4,60.82,60.35,60.72,31592.660948865487,60.4,60.82,60.35,60.72,31592.6609
2007-10-04 09:50:00,60.74,60.95,60.35,60.65,144066.87656063403,60.74,60.95,60.35,60.65,144066.8766
2007-10-04 09:55:00,60.63,61.0,60.61,61.0,54608.6201281077,60.63,61.0,60.61,61.0,54608.6201
2007-10-04 10:00:00,61.0,61.2,60.99,61.0,90869.61241993267,61.0,61.2,60.99,61.0,90869.6124
2007-10-04 10:05:00,61.0,61.24,60.98,61.19,37889.47996960156,61.0,61.24,60.98,61.19,37889.48
2007-10-04 10:10:00,61.18,61.19,61.08,61.14,25404.40777331452,61.18,61.19,61.08,61.14,25404.4078
2007-10-04 10:15:00,61.15,61.17,61.0,61.06,24210.18347627836,61.15,61.17,61.0,61.06,24210.1835
2007-10-04 10:20:00,61.06,61.13,61.02,61.03,13353.598957767888,61.06,61.13,61.02,61.03,13353.599
2007-10-04 10:25:00,61.03,61.1,60.85,60.96,31049.831722939965,61.03,61.1,60.85,60.96,31049.8317
2007-10-04 10:30:00,61.02,61.14,60.99,61.12,18239.0619910976,61.02,61.14,60.99,61.12,18239.062
2007-10-04 10:35:00,61.11,61.24,61.11,61.19,25404.40777331452,61.11,61.24,61.11,61.19,25404.4078
2007-10-04 10:40:00,61.17,61.21,61.13,61.21,20844.642275540114,61.17,61.21,61.13,61.21,20844.6423
2007-10-04 10:45:00,61.21,61.4,61.18,61.38,58299.85886440126,61.21,61.4,61.18,61.38,58299.8589
2007-10-04 10:50:00,61.38,61.51,61.34,61.49,35935.29475626968,61.38,61.51,61.34,61.49,35935.2948
2007-10-04 10:55:00,61.48,61.48,61.37,61.48,24427.31516664857,61.48,61.48,61.37,61.48,24427.3152
2007-10-04 11:00:00,61.48,61.5,61.36,61.43,22907.393334057106,61.48,61.5,61.36,61.43,22907.3933
2007-10-04 11:05:00,61.43,61.47,61.42,61.47,15742.04755184019,61.43,61.47,61.42,61.47,15742.0476
2007-10-04 11:10:00,61.47,61.48,61.45,61.48,12159.374660731732,61.47,61.48,61.45,61.48,12159.3747
2007-10-04 11:15:00,61.47,61.58,61.47,61.53,28552.817283682554,61.47,61.58,61.47,61.53,28552.8173
2007-10-04 11:20:00,61.52,61.52,61.42,61.47,23993.05178590816,61.52,61.52,61.42,61.47,23993.0518
2007-10-04 11:25:00,61.47,61.47,61.33,61.33,23558.788405167736,61.47,61.47,61.33,61.33,23558.7884
2007-10-04 11:30:00,61.34,61.43,61.33,61.39,18890.45706220823,61.34,61.43,61.33,61.39,18890.4571
2007-10-04 11:35:00,61.38,61.38,61.23,61.23,35175.333839973944,61.38,61.38,61.23,61.23,35175.3338
2007-10-04 11:40:00,61.23,61.28,61.12,61.24,39517.96764737814,61.23,61.28,61.12,61.24,39517.9676
2007-10-04 11:45:00,61.24,61.25,61.13,61.13,7816.740853327544,61.24,61.25,61.13,61.13,7816.7409
2007-10-04 11:50:00,61.13,61.21,61.07,61.16,16827.70600369124,61.13,61.21,61.07,61.16,16827.706
2007-10-04 11:55:00,61.17,61.17,61.15,61.17,3691.2387362935615,61.17,61.17,61.15,61.17,3691.2387
2007-10-04 12:00:00,61.17,61.17,61.09,61.09,6079.687330365867,61.17,61.17,61.09,61.09,6079.6873
2007-10-04 12:05:00,61.1,61.12,61.03,61.11,7056.77993703181,61.1,61.12,61.03,61.11,7056.7799
2007-10-04 12:10:00,61.11,61.14,61.1,61.14,7056.77993703181,61.11,61.14,61.1,61.14,7056.7799
2007-10-04 12:15:00,61.14,61.14,61.12,61.13,10205.189447399847,61.14,61.14,61.12,61.13,10205.1894
2007-10-04 12:20:00,61.13,61.14,61.11,61.11,4559.7654977744005,61.13,61.14,61.11,61.11,4559.7655
2007-10-04 12:25:00,61.11,61.11,61.1,61.11,4994.02887851482,61.11,61.11,61.1,61.11,4994.0289
2007-10-04 12:30:00,61.11,61.18,61.1,61.18,13136.467267397677,61.11,61.18,61.1,61.18,13136.4673
2007-10-04 12:35:00,61.19,61.22,61.18,61.21,5319.726414070134,61.19,61.22,61.18,61.21,5319.7264
2007-10-04 12:40:00,61.21,61.25,61.18,61.24,7491.043317772229,61.21,61.25,61.18,61.24,7491.0433
2007-10-04 12:45:00,61.26,61.29,61.22,61.29,9770.92606665943,61.26,61.29,61.22,61.29,9770.9261
2007-10-04 12:50:00,61.29,61.35,61.28,61.35,8251.004234067963,61.29,61.35,61.28,61.35,8251.0042
2007-10-04 12:55:00,61.34,61.39,61.34,61.35,9119.5309955488,61.34,61.39,61.34,61.35,9119.531
2007-10-04 13:00:00,61.35,61.35,61.25,61.25,11399.413744436,61.35,61.35,61.25,61.25,11399.4137
2007-10-04 13:05:00,61.26,61.26,61.21,61.22,12810.769731842363,61.26,61.26,61.21,61.22,12810.7697
2007-10-04 13:10:00,61.23,61.23,61.15,61.19,9228.096840733906,61.23,61.23,61.15,61.19,9228.0968
2007-10-04 13:15:00,61.19,61.19,61.15,61.15,5536.858104440344,61.19,61.19,61.15,61.15,5536.8581
2007-10-04 13:20:00,61.14,61.36,61.09,61.33,57865.59548366084,61.14,61.36,61.09,61.33,57865.5955
2007-10-04 13:25:00,61.34,61.4,61.34,61.37,14764.95494517425,61.34,61.4,61.34,61.37,14764.9549
2007-10-04 13:30:00,61.37,61.42,61.32,61.37,28661.38312886766,61.37,61.42,61.32,61.37,28661.3831
2007-10-04 13:35:00,61.36,61.48,61.35,61.4,15199.218325914668,61.36,61.48,61.35,61.4,15199.2183
2007-10-04 13:40:00,61.39,61.47,61.39,61.47,12593.638041472152,61.39,61.47,61.39,61.47,12593.638
2007-10-04 13:45:00,61.47,61.47,61.39,61.39,14982.086635544458,61.47,61.47,61.39,61.39,14982.0866
2007-10-04 13:50:00,61.39,61.42,61.39,61.39,10965.150363695582,61.39,61.42,61.39,61.39,10965.1504
2007-10-04 13:55:00,61.39,61.4,61.32,61.34,12919.335577027468,61.39,61.4,61.32,61.34,12919.3356
2007-10-04 14:00:00,61.32,61.33,61.27,61.27,14547.82325480404,61.32,61.33,61.27,61.27,14547.8233
2007-10-04 14:05:00,61.28,61.34,61.26,61.29,24318.749321463467,61.28,61.34,61.26,61.29,24318.7493
2007-10-04 14:10:00,61.29,61.29,61.28,61.28,4776.89718814461,61.29,61.29,61.28,61.28,4776.8972
2007-10-04 14:15:00,61.28,61.31,61.23,61.31,18347.627836282707,61.28,61.31,61.23,61.31,18347.6278
2007-10-04 14:20:00,61.31,61.31,61.29,61.29,7491.043317772229,61.31,61.31,61.29,61.29,7491.0433
2007-10-04 14:25:00,61.28,61.3,61.25,61.26,12702.203886657258,61.28,61.3,61.25,61.26,12702.2039
2007-10-04 14:30:00,61.26,61.29,61.25,61.28,9228.096840733906,61.26,61.29,61.25,61.28,9228.0968
2007-10-04 14:35:00,61.29,61.29,61.27,61.28,6622.516556291391,61.29,61.29,61.27,61.28,6622.5166
2007-10-04 14:40:00,61.27,61.28,61.2,61.2,12810.769731842363,61.27,61.28,61.2,61.2,12810.7697
2007-10-04 14:45:00,61.2,61.26,61.18,61.24,27575.724677016613,61.2,61.26,61.18,61.24,27575.7247
2007-10-04 14:50:00,61.25,61.29,61.24,61.29,5319.726414070134,61.25,61.29,61.24,61.29,5319.7264
2007-10-04 14:55:00,61.29,61.29,61.23,61.23,15416.350016284878,61.29,61.29,61.23,61.23,15416.35
2007-10-04 15:00:00,61.23,61.29,61.23,61.24,23775.920095537946,61.23,61.29,61.23,61.24,23775.9201
2007-10-04 15:05:00,61.25,61.25,61.21,61.22,14004.994028878516,61.25,61.25,61.21,61.22,14004.994
2007-10-04 15:10:00,61.22,61.29,61.21,61.27,30507.00249701444,61.22,61.29,61.21,61.27,30507.0025
2007-10-04 15:15:00,61.28,61.28,61.21,61.23,24210.18347627836,61.28,61.28,61.21,61.23,24210.1835
2007-10-04 15:20:00,61.23,61.28,61.2,61.27,28987.08066442297,61.23,61.28,61.2,61.27,28987.0807
2007-10-04 15:25:00,61.28,61.28,61.22,61.22,18239.0619910976,61.28,61.28,61.22,61.22,18239.062
2007-10-04 15:30:00,61.22,61.23,61.09,61.15,56237.10780588427,61.22,61.23,61.09,61.15,56237.1078
2007-10-04 15:35:00,61.15,61.17,61.02,61.06,48637.49864292693,61.15,61.17,61.02,61.06,48637.4986
2007-10-04 15:40:00,61.07,61.14,61.04,61.1,24535.88101183368,61.07,61.14,61.04,61.1,24535.881
2007-10-04 15:45:00,61.1,61.14,61.08,61.12,33438.28031701227,61.1,61.14,61.08,61.12,33438.2803
2007-10-04 15:50:00,61.12,61.12,60.82,60.91,191184.4533709695,61.12,61.12,60.82,60.91,191184.4534
2007-10-04 15:55:00,60.91,60.95,60.67,60.71,197806.96992726089,60.91,60.95,60.67,60.71,197806.9699
2007-10-05 09:30:00,60.9,61.11,60.07,60.24,75561.82824883291,60.9,61.11,60.07,60.24,75561.8282
2007-10-05 09:35:00,60.25,60.41,60.07,60.14,42557.81131256107,60.25,60.41,60.07,60.14,42557.8113
2007-10-05 09:40:00,60.18,60.66,60.15,60.55,67636.52155032028,60.18,60.66,60.15,60.55,67636.5216
2007-10-05 09:45:00,60.57,60.57,60.11,60.2,30724.13418738465,60.57,60.57,60.11,60.2,30724.1342
2007-10-05 09:50:00,60.21,60.28,60.1,60.18,26055.802844425143,60.21,60.28,60.1,60.18,26055.8028
2007-10-05 09:55:00,60.2,60.28,60.15,60.24,19758.98382368907,60.2,60.28,60.15,60.24,19758.9838
2007-10-05 10:00:00,60.24,60.32,60.11,60.23,34632.50461404842,60.24,60.32,60.11,60.23,34632.5046
2007-10-05 10:05:00,60.25,60.44,60.23,60.43,36260.992291824994,60.25,60.44,60.23,60.43,36260.9923
2007-10-05 10:10:00,60.43,60.56,60.42,60.54,26815.76376072088,60.43,60.56,60.42,60.54,26815.7638
2007-10-05 10:15:00,60.55,60.67,60.55,60.64,24427.31516664857,60.55,60.67,60.55,60.64,24427.3152
2007-10-05 10:20:00,60.65,60.7,60.53,60.53,25947.23699924004,60.65,60.7,60.53,60.53,25947.237
2007-10-05 10:25:00,60.5,60.61,60.41,60.47,25947.23699924004,60.5,60.61,60.41,60.47,25947.237
2007-10-05 10:30:00,60.48,60.56,60.46,60.56,29421.344045163394,60.48,60.56,60.46,60.56,29421.344
2007-10-05 10:35:00,60.59,60.8,60.54,60.79,28009.98805775703,60.59,60.8,60.54,60.79,28009.9881
2007-10-05 10:40:00,60.8,60.97,60.79,60.95,22147.43241776137,60.8,60.97,60.79,60.95,22147.4324
2007-10-05 10:45:00,60.94,61.14,60.94,61.08,33329.71447182717,60.94,61.14,60.94,61.08,33329.7145
2007-10-05 10:50:00,61.1,61.11,61.02,61.06,22798.827488872,61.1,61.11,61.02,61.06,22798.8275
2007-10-05 10:55:00,61.04,61.05,60.88,60.99,22255.99826294648,61.04,61.05,60.88,60.99,22255.9983
2007-10-05 11:00:00,60.99,61.1,60.99,61.0,42340.67962219086,60.99,61.1,60.99,61.0,42340.6796
2007-10-05 11:05:00,61.02,61.04,60.88,60.88,12159.374660731732,61.02,61.04,60.88,60.88,12159.3747
2007-10-05 11:10:00,60.88,60.88,60.86,60.87,16067.745087395506,60.88,60.88,60.86,60.87,16067.7451
2007-10-05 11:15:00,60.87,61.01,60.87,60.96,14873.520790359353,60.87,61.01,60.87,60.96,14873.5208
2007-10-05 11:20:00,60.98,61.22,60.98,61.11,31592.660948865487,60.98,61.22,60.98,61.11,31592.6609
2007-10-05 11:25:00,61.11,61.11,61.01,61.08,8576.701769623276,61.11,61.11,61.01,61.08,8576.7018
2007-10-05 11:30:00,61.08,61.28,61.06,61.27,30832.700032569755,61.08,61.28,61.06,61.27,30832.7
2007-10-05 11:35:00,61.28,61.63,61.26,61.58,50591.68385625882,61.28,61.63,61.26,61.58,50591.6839
2007-10-05 11:40:00,61.58,61.58,61.4,61.48,15416.350016284878,61.58,61.58,61.4,61.48,15416.35
2007-10-05 11:45:00,61.5,61.61,61.5,61.58,28987.08066442297,61.5,61.61,61.5,61.58,28987.0807
2007-10-05 11:50:00,61.58,61.67,61.57,61.59,32569.75355553143,61.58,61.67,61.57,61.59,32569.7536
2007-10-05 11:55:00,61.58,61.62,61.5,61.61,9879.491911844534,61.58,61.62,61.5,61.61,9879.4919
2007-10-05 12:00:00,61.6,61.6,61.49,61.49,19107.58875257844,61.6,61.6,61.49,61.49,19107.5888
2007-10-05 12:05:00,61.49,61.49,61.38,61.47,17370.535229616762,61.49,61.49,61.38,61.47,17370.5352
2007-10-05 12:10:00,61.48,61.55,61.46,61.53,13896.42818369341,61.48,61.55,61.46,61.53,13896.4282
2007-10-05 12:15:00,61.54,61.56,61.52,61.52,6948.214091846705,61.54,61.56,61.52,61.52,6948.2141
2007-10-05 12:20:00,61.52,61.52,61.46,61.49,14656.389099989145,61.52,61.52,61.46,61.49,14656.3891
2007-10-05 12:25:00,61.5,61.54,61.48,61.54,5102.5947236999245,61.5,61.54,61.48,61.54,5102.5947
2007-10-05 12:30:00,61.52,61.53,61.47,61.5,11725.111279991315,61.52,61.53,61.47,61.5,11725.1113
2007-10-05 12:35:00,61.52,61.52,61.47,61.49,11399.413744436,61.52,61.52,61.47,61.49,11399.4137
2007-10-05 12:40:00,61.48,61.52,61.47,61.51,10856.584518510475,61.48,61.52,61.47,61.51,10856.5845
2007-10-05 12:45:00,61.49,61.54,61.47,61.53,8793.833459993486,61.49,61.54,61.47,61.53,8793.8335
2007-10-05 12:50:00,61.53,61.55,61.48,61.53,9770.92606665943,61.53,61.55,61.48,61.53,9770.9261
2007-10-05 12:55:00,61.53,61.67,61.52,61.67,27032.895451091088,61.53,61.67,61.52,61.67,27032.8955
2007-10-05 13:00:00,61.65,61.69,61.54,61.66,31809.792639235697,61.65,61.69,61.54,61.66,31809.7926
2007-10-05 13:05:00,61.68,61.71,61.54,61.54,19216.154597763543,61.68,61.71,61.54,61.54,19216.1546
2007-10-05 13:10:00,61.55,61.56,61.5,61.53,8359.570079253068,61.55,61.56,61.5,61.53,8359.5701
2007-10-05 13:15:00,61.55,61.59,61.51,61.58,17804.798610357182,61.55,61.59,61.51,61.58,17804.7986
2007-10-05 13:20:00,61.58,61.58,61.51,61.52,9228.096840733906,61.58,61.58,61.51,61.52,9228.0968
2007-10-05 13:25:00,61.52,61.61,61.52,61.6,10965.150363695582,61.52,61.61,61.52,61.6,10965.1504
2007-10-05 13:30:00,61.58,61.7,61.57,61.65,14113.55987406362,61.58,61.7,61.57,61.65,14113.5599
2007-10-05 13:35:00,61.65,61.65,61.55,61.55,20193.24720442949,61.65,61.65,61.55,61.55,20193.2472
2007-10-05 13:40:00,61.56,61.85,61.55,61.83,48203.23526218652,61.56,61.85,61.55,61.83,48203.2353
2007-10-05 13:45:00,61.82,61.91,61.77,61.78,18347.627836282707,61.82,61.91,61.77,61.78,18347.6278
2007-10-05 13:50:00,61.78,61.84,61.76,61.84,15416.350016284878,61.78,61.84,61.76,61.84,15416.35
2007-10-05 13:55:00,61.83,61.92,61.82,61.83,15307.784171099773,61.83,61.92,61.82,61.83,15307.7842
2007-10-05 14:00:00,61.82,61.97,61.81,61.83,24861.578547388992,61.82,61.97,61.81,61.83,24861.5785
2007-10-05 14:05:00,61.82,61.82,61.69,61.69,16067.745087395506,61.82,61.82,61.69,61.69,16067.7451
2007-10-05 14:10:00,61.69,61.7,61.67,61.69,15959.1792422104,61.69,61.7,61.67,61.69,15959.1792
2007-10-05 14:15:00,61.69,61.81,61.62,61.76,33763.97785256759,61.69,61.81,61.62,61.76,33763.9779
2007-10-05 14:20:00,61.78,61.89,61.78,61.85,14113.55987406362,61.78,61.89,61.78,61.85,14113.5599
2007-10-05 14:25:00,61.85,61.89,61.82,61.83,14547.82325480404,61.85,61.89,61.82,61.83,14547.8233
2007-10-05 14:30:00,61.83,61.85,61.8,61.83,9553.79437628922,61.83,61.85,61.8,61.83,9553.7944
2007-10-05 14:35:00,61.84,61.97,61.83,61.96,28335.685593312344,61.84,61.97,61.83,61.96,28335.6856
2007-10-05 14:40:00,61.98,62.09,61.94,62.05,44946.25990663337,61.98,62.09,61.94,62.05,44946.2599
2007-10-05 14:45:00,62.07,62.09,62.05,62.09,33438.28031701227,62.07,62.09,62.05,62.09,33438.2803
2007-10-05 14:50:00,62.09,62.1,62.0,62.02,29312.77819997829,62.09,62.1,62.0,62.02,29312.7782
2007-10-05 14:55:00,62.01,62.12,62.0,62.11,32461.187710346327,62.01,62.12,62.0,62.11,32461.1877
2007-10-05 15:00:00,62.08,62.17,62.06,62.15,51894.47399848008,62.08,62.17,62.06,62.15,51894.474
2007-10-05 15:05:00,62.15,62.22,62.08,62.17,36912.38736293562,62.15,62.22,62.08,62.17,36912.3874
2007-10-05 15:10:00,62.16,62.17,62.05,62.07,41580.71870589512,62.16,62.17,62.05,62.07,41580.7187
2007-10-05 15:15:00,62.06,62.1,62.05,62.07,23450.22255998263,62.06,62.1,62.05,62.07,23450.2226
2007-10-05 15:20:00,62.07,62.09,61.99,62.05,22255.99826294648,62.07,62.09,61.99,62.05,22255.9983
2007-10-05 15:25:00,62.03,62.13,62.03,62.11,28661.38312886766,62.03,62.13,62.03,62.11,28661.3831
2007-10-05 15:30:00,62.11,62.12,62.03,62.03,47877.537726631206,62.11,62.12,62.03,62.03,47877.5377
2007-10-05 15:35:00,62.04,62.13,62.02,62.06,74476.16979698188,62.04,62.13,62.02,62.06,74476.1698
2007-10-05 15:40:00,62.05,62.13,61.95,61.99,71653.45782216915,62.05,62.13,61.95,61.99,71653.4578
2007-10-05 15:45:00,61.99,62.08,61.97,62.05,61448.2683747693,61.99,62.08,61.97,62.05,61448.2684
2007-10-05 15:50:00,62.06,62.13,62.04,62.07,95755.0754532624,62.06,62.13,62.04,62.07,95755.0755
2007-10-05 15:55:00,62.07,62.31,62.06,62.3,217891.65128650528,62.07,62.31,62.06,62.3,217891.6513
2007-10-08 09:30:00,61.92,62.23,61.45,61.47,51677.34230810987,61.92,62.23,61.45,61.47,51677.3423
2007-10-08 09:35:00,61.47,61.8,61.47,61.76,38215.17750515688,61.47,61.8,61.47,61.76,38215.1775
2007-10-08 09:40:00,61.8,61.89,61.78,61.88,52654.43491477581,61.8,61.89,61.78,61.88,52654.4349
2007-10-08 09:45:00,61.89,61.89,61.67,61.7,42883.508848116384,61.89,61.89,61.67,61.7,42883.5088
2007-10-08 09:50:00,61.69,61.77,61.68,61.74,19216.154597763543,61.69,61.77,61.68,61.74,19216.1546
2007-10-08 09:55:00,61.74,61.85,61.49,61.58,36369.5581370101,61.74,61.85,61.49,61.58,36369.5581
2007-10-08 10:00:00,61.57,61.58,61.39,61.39,28878.51481923787,61.57,61.58,61.39,61.39,28878.5148
2007-10-08 10:05:00,61.4,61.54,61.39,61.43,33221.14862664206,61.4,61.54,61.39,61.43,33221.1486
2007-10-08 10:10:00,61.43,61.53,61.42,61.49,21278.90565628053,61.43,61.53,61.42,61.49,21278.9057
2007-10-08 10:15:00,61.52,61.53,61.23,61.23,25512.97361849962,61.52,61.53,61.23,61.23,25512.9736
2007-10-08 10:20:00,61.23,61.25,61.2,61.23,17696.232765172077,61.23,61.25,61.2,61.23,17696.2328
2007-10-08 10:25:00,61.19,61.2,61.11,61.11,12810.769731842363,61.19,61.2,61.11,61.11,12810.7697
2007-10-08 10:30:00,61.11,61.22,61.11,61.18,17261.969384431657,61.11,61.22,61.11,61.18,17261.9694
2007-10-08 10:35:00,61.2,61.24,61.17,61.21,9010.965150363696,61.2,61.24,61.17,61.21,9010.9652
2007-10-08 10:40:00,61.21,61.36,61.21,61.34,18564.75952665292,61.21,61.36,61.21,61.34,18564.7595
2007-10-08 10:45:00,61.34,61.35,61.29,61.32,9770.92606665943,61.34,61.35,61.29,61.32,9770.9261
2007-10-08 10:50:00,61.34,61.35,61.33,61.35,8142.438388882858,61.34,61.35,61.33,61.35,8142.4384
2007-10-08 10:55:00,61.35,61.35,61.28,61.31,9879.491911844534,61.35,61.35,61.28,61.31,9879.4919
2007-10-08 11:00:00,61.31,61.31,61.13,61.16,13462.164802952992,61.31,61.31,61.13,61.16,13462.1648
2007-10-08 11:05:00,61.16,61.17,61.0,61.01,29529.9098903485,61.16,61.17,61.0,61.01,29529.9099
2007-10-08 11:10:00,61.02,61.16,61.0,61.14,13353.598957767888,61.02,61.16,61.0,61.14,13353.599
2007-10-08 11:15:00,61.13,61.14,61.0,61.0,20844.642275540114,61.13,61.14,61.0,61.0,20844.6423
2007-10-08 11:20:00,61.0,61.0,60.92,60.93,18130.496145912497,61.0,61.0,60.92,60.93,18130.4961
2007-10-08 11:25:00,60.92,60.93,60.84,60.84,19107.58875257844,60.92,60.93,60.84,60.84,19107.5888
2007-10-08 11:30:00,60.83,60.91,60.79,60.86,32678.319400716537,60.83,60.91,60.79,60.86,32678.3194
2007-10-08 11:35:00,60.86,60.88,60.79,60.85,26164.368689610248,60.86,60.88,60.79,60.85,26164.3687
2007-10-08 11:40:00,60.84,60.88,60.8,60.8,12593.638041472152,60.84,60.88,60.8,60.8,12593.638
2007-10-08 11:45:00,60.8,60.8,60.75,60.78,18456.19368146781,60.8,60.8,60.75,60.78,18456.1937
2007-10-08 11:50:00,60.78,60.84,60.78,60.79,13462.164802952992,60.78,60.84,60.78,60.79,13462.1648
2007-10-08 11:55:00,60.8,60.86,60.79,60.83,23667.35425035284,60.8,60.86,60.79,60.83,23667.3543
2007-10-08 12:00:00,60.83,60.84,60.82,60.83,12810.769731842363,60.83,60.84,60.82,60.83,12810.7697
2007-10-08 12:05:00,60.82,60.86,60.79,60.79,23993.05178590816,60.82,60.86,60.79,60.79,23993.0518
2007-10-08 12:10:00,60.78,60.79,60.73,60.74,12159.374660731732,60.78,60.79,60.73,60.74,12159.3747
2007-10-08 12:15:00,60.74,60.81,60.73,60.81,12810.769731842363,60.74,60.81,60.73,60.81,12810.7697
2007-10-08 12:20:00,60.81,60.88,60.81,60.87,9336.662685919013,60.81,60.88,60.81,60.87,9336.6627
2007-10-08 12:25:00,60.86,60.88,60.85,60.86,11507.979589621104,60.86,60.88,60.85,60.86,11507.9796
2007-10-08 12:30:00,60.86,60.88,60.84,60.87,33981.1095429378,60.86,60.88,60.84,60.87,33981.1095
2007-10-08 12:35:00,60.87,60.89,60.87,60.88,27467.158831831508,60.87,60.89,60.87,60.88,27467.1588
2007-10-08 12:40:00,60.88,61.02,60.88,61.02,24210.18347627836,60.88,61.02,60.88,61.02,24210.1835
2007-10-08 12:45:00,61.02,61.07,60.99,61.0,16067.745087395506,61.02,61.07,60.99,61.0,16067.7451
2007-10-08 12:50:00,61.0,61.05,61.0,61.05,15633.481706655088,61.0,61.05,61.0,61.05,15633.4817
2007-10-08 12:55:00,61.06,61.13,61.06,61.08,18999.022907393333,61.06,61.13,61.06,61.08,18999.0229
2007-10-08 13:00:00,61.08,61.08,61.05,61.06,8576.701769623276,61.08,61.08,61.05,61.06,8576.7018
2007-10-08 13:05:00,61.06,61.07,61.04,61.04,10313.755292584952,61.06,61.07,61.04,61.04,10313.7553
2007-10-08 13:10:00,61.04,61.1,61.01,61.07,10313.755292584952,61.04,61.1,61.01,61.07,10313.7553
2007-10-08 13:15:00,61.07,61.1,61.03,61.1,9228.096840733906,61.07,61.1,61.03,61.1,9228.0968
2007-10-08 13:20:00,61.09,61.11,61.06,61.08,9445.228531104114,61.09,61.11,61.06,61.08,9445.2285
2007-10-08 13:25:00,61.08,61.21,61.08,61.2,11833.67712517642,61.08,61.21,61.08,61.2,11833.6771
2007-10-08 13:30:00,61.19,61.24,61.18,61.21,20084.681359244383,61.19,61.24,61.18,61.21,20084.6814
2007-10-08 13:35:00,61.2,61.23,61.16,61.18,14439.257409618936,61.2,61.23,61.16,61.18,14439.2574
2007-10-08 13:40:00,61.18,61.24,61.17,61.23,29204.212354793184,61.18,61.24,61.17,61.23,29204.2124
2007-10-08 13:45:00,61.23,61.29,61.22,61.28,16067.745087395506,61.23,61.29,61.22,61.28,16067.7451
2007-10-08 13:50:00,61.27,61.35,61.21,61.21,17587.666919986972,61.27,61.35,61.21,61.21,17587.6669
2007-10-08 13:55:00,61.22,61.23,61.18,61.18,15959.1792422104,61.22,61.23,61.18,61.18,15959.1792
2007-10-08 14:00:00,61.18,61.22,61.17,61.18,9770.92606665943,61.18,61.22,61.17,61.18,9770.9261
2007-10-08 14:05:00,61.17,61.22,61.11,61.12,19758.98382368907,61.17,61.22,61.11,61.12,19758.9838
2007-10-08 14:10:00,61.14,61.14,61.04,61.05,13787.862338508306,61.14,61.14,61.04,61.05,13787.8623
2007-10-08 14:15:00,61.07,61.1,61.05,61.06,19976.11551405928,61.07,61.1,61.05,61.06,19976.1155
2007-10-08 14:20:00,61.08,61.1,61.05,61.1,9119.5309955488,61.08,61.1,61.05,61.1,9119.531
2007-10-08 14:25:00,61.11,61.13,61.09,61.12,10639.452828140267,61.11,61.13,61.09,61.12,10639.4528
2007-10-08 14:30:00,61.12,61.17,61.12,61.17,9228.096840733906,61.12,61.17,61.12,61.17,9228.0968
2007-10-08 14:35:00,61.17,61.23,61.17,61.22,11182.282054065792,61.17,61.23,61.17,61.22,11182.2821
2007-10-08 14:40:00,61.22,61.22,61.16,61.18,9662.360221474324,61.22,61.22,61.16,61.18,9662.3602
2007-10-08 14:45:00,61.17,61.18,61.16,61.16,9336.662685919013,61.17,61.18,61.16,61.16,9336.6627
2007-10-08 14:50:00,61.15,61.17,61.11,61.11,28227.11974812724,61.15,61.17,61.11,61.11,28227.1197
2007-10-08 14:55:00,61.12,61.13,61.04,61.08,23124.52502442732,61.12,61.13,61.04,61.08,23124.525
2007-10-08 15:00:00,61.09,61.15,61.09,61.12,9662.360221474324,61.09,61.15,61.09,61.12,9662.3602
2007-10-08 15:05:00,61.11,61.11,61.09,61.11,9988.05775702964,61.11,61.11,61.09,61.11,9988.0578
2007-10-08 15:10:00,61.11,61.2,61.1,61.17,19867.549668874173,61.11,61.2,61.1,61.17,19867.5497
2007-10-08 15:15:00,61.18,61.23,61.16,61.2,22473.12995331669,61.18,61.23,61.16,61.2,22473.13
2007-10-08 15:20:00,61.19,61.2,61.14,61.17,23450.22255998263,61.19,61.2,61.14,61.17,23450.2226
2007-10-08 15:25:00,61.18,61.18,61.07,61.08,21061.773965910324,61.18,61.18,61.07,61.08,21061.774
2007-10-08 15:30:00,61.07,61.15,61.07,61.15,14764.95494517425,61.07,61.15,61.07,61.15,14764.9549
2007-10-08 15:35:00,61.15,61.17,61.12,61.15,23341.65671479753,61.15,61.17,61.12,61.15,23341.6567
2007-10-08 15:40:00,61.16,61.23,61.16,61.21,41797.85039626533,61.16,61.23,61.16,61.21,41797.8504
2007-10-08 15:45:00,61.21,61.34,61.21,61.31,45597.654977744,61.21,61.34,61.21,61.31,45597.655
2007-10-08 15:50:00,61.31,61.31,61.17,61.22,62859.62436217566,61.31,61.31,61.17,61.22,62859.6244
2007-10-08 15:55:00,61.22,61.23,61.13,61.23,127239.1705569428,61.22,61.23,61.13,61.23,127239.1706
2007-10-09 09:30:00,61.23,61.32,61.07,61.22,45923.35251329932,61.23,61.32,61.07,61.22,45923.3525
2007-10-09 09:35:00,61.22,61.32,61.18,61.32,27684.29052220172,61.22,61.32,61.18,61.32,27684.2905
2007-10-09 09:40:00,61.31,61.61,61.29,61.52,26924.329605905983,61.31,61.61,61.29,61.52,26924.3296
2007-10-09 09:45:00,61.48,61.5,61.3,61.33,23884.48594072305,61.48,61.5,61.3,61.33,23884.4859
2007-10-09 09:50:00,61.35,61.42,61.32,61.36,19758.98382368907,61.35,61.42,61.32,61.36,19758.9838
2007-10-09 09:55:00,61.37,61.41,61.31,61.37,11616.54543480621,61.37,61.41,61.31,61.37,11616.5454
2007-10-09 10:00:00,61.4,61.45,61.3,61.33,16502.008468135926,61.4,61.45,61.3,61.33,16502.0085
2007-10-09 10:05:00,61.33,61.4,61.31,61.4,16393.44262295082,61.33,61.4,61.31,61.4,16393.4426
2007-10-09 10:10:00,61.4,61.49,61.38,61.49,15524.915861469985,61.4,61.49,61.38,61.49,15524.9159
2007-10-09 10:15:00,61.49,61.62,61.49,61.5,21170.33981109543,61.49,61.62,61.49,61.5,21170.3398
2007-10-09 10:20:00,61.5,61.62,61.5,61.58,16719.140158506136,61.5,61.62,61.5,61.58,16719.1402
2007-10-09 10:25:00,61.57,61.57,61.38,61.43,19976.11551405928,61.57,61.57,61.38,61.43,19976.1155
2007-10-09 10:30:00,61.42,61.59,61.42,61.56,24970.144392574097,61.42,61.59,61.42,61.56,24970.1444
2007-10-09 10:35:00,61.56,61.61,61.52,61.6,14113.55987406362,61.56,61.61,61.52,61.6,14113.5599
2007-10-09 10:40:00,61.6,61.77,61.59,61.77,18890.45706220823,61.6,61.77,61.59,61.77,18890.4571
2007-10-09 10:45:00,61.76,61.76,61.68,61.68,17153.403539246552,61.76,61.76,61.68,61.68,17153.4035
2007-10-09 10:50:00,61.67,61.69,61.55,61.56,19324.72044294865,61.67,61.69,61.55,61.56,19324.7204
2007-10-09 10:55:00,61.55,61.56,61.42,61.51,17261.969384431657,61.55,61.56,61.42,61.51,17261.9694
2007-10-09 11:00:00,61.49,61.65,61.47,61.64,20627.510585169905,61.49,61.65,61.47,61.64,20627.5106
2007-10-09 11:05:00,61.64,61.64,61.5,61.5,21604.60319183585,61.64,61.64,61.5,61.5,21604.6032
2007-10-09 11:10:00,61.52,61.53,61.42,61.43,19324.72044294865,61.52,61.53,61.42,61.43,19324.7204
2007-10-09 11:15:00,61.44,61.44,61.41,61.43,6188.253175550972,61.44,61.44,61.41,61.43,6188.2532
2007-10-09 11:20:00,61.43,61.44,61.42,61.42,16393.44262295082,61.43,61.44,61.42,61.42,16393.4426
2007-10-09 11:25:00,61.42,61.53,61.29,61.35,53088.69829551623,61.42,61.53,61.29,61.35,53088.6983
2007-10-09 11:30:00,61.35,61.35,61.21,61.23,23667.35425035284,61.35,61.35,61.21,61.23,23667.3543
2007-10-09 11:35:00,61.23,61.26,61.06,61.09,28769.948974052764,61.23,61.26,61.06,61.09,28769.949
2007-10-09 11:40:00,61.11,61.15,61.07,61.15,9119.5309955488,61.11,61.15,61.07,61.15,9119.531
2007-10-09 11:45:00,61.14,61.22,61.14,61.19,8251.004234067963,61.14,61.22,61.14,61.19,8251.0042
2007-10-09 11:50:00,61.2,61.23,61.19,61.22,7491.043317772229,61.2,61.23,61.19,61.22,7491.0433
2007-10-09 11:55:00,61.21,61.28,61.21,61.21,8359.570079253068,61.21,61.28,61.21,61.21,8359.5701
2007-10-09 12:00:00,61.21,61.23,61.2,61.22,7491.043317772229,61.21,61.23,61.2,61.22,7491.0433
2007-10-09 12:05:00,61.22,61.22,61.16,61.17,7165.345782216915,61.22,61.22,61.16,61.17,7165.3458
2007-10-09 12:10:00,61.17,61.23,61.17,61.23,6731.082401476496,61.17,61.23,61.17,61.23,6731.0824
2007-10-09 12:15:00,61.21,61.25,61.21,61.24,11616.54543480621,61.21,61.25,61.21,61.24,11616.5454
2007-10-09 12:20:00,61.24,61.32,61.24,61.32,7491.043317772229,61.24,61.32,61.24,61.32,7491.0433
2007-10-09 12:25:00,61.31,61.31,61.28,61.29,7491.043317772229,61.31,61.31,61.28,61.29,7491.0433
2007-10-09 12:30:00,61.29,61.3,61.26,61.3,10096.623602214744,61.29,61.3,61.26,61.3,10096.6236
2007-10-09 12:35:00,61.3,61.34,61.28,61.32,9662.360221474324,61.3,61.34,61.28,61.32,9662.3602
2007-10-09 12:40:00,61.31,61.32,61.23,61.23,8793.833459993486,61.31,61.32,61.23,61.23,8793.8335
2007-10-09 12:45:00,61.23,61.32,61.22,61.31,12919.335577027468,61.23,61.32,61.22,61.31,12919.3356
2007-10-09 12:50:00,61.31,61.31,61.29,61.31,10530.886982955162,61.31,61.31,61.29,61.31,10530.887
2007-10-09 12:55:00,61.31,61.35,61.31,61.35,9662.360221474324,61.31,61.35,61.31,61.35,9662.3602
2007-10-09 13:00:00,61.35,61.39,61.35,61.38,9879.491911844534,61.35,61.39,61.35,61.38,9879.4919
2007-10-09 13:05:00,61.38,61.39,61.29,61.29,20410.37889479969,61.38,61.39,61.29,61.29,20410.3789
2007-10-09 13:10:00,61.3,61.3,61.23,61.23,12593.638041472152,61.3,61.3,61.23,61.23,12593.638
2007-10-09 13:15:00,61.23,61.35,61.23,61.34,12485.072196287048,61.23,61.35,61.23,61.34,12485.0722
2007-10-09 13:20:00,61.34,61.35,61.25,61.28,23775.920095537946,61.34,61.35,61.25,61.28,23775.9201
2007-10-09 13:25:00,61.27,61.28,61.23,61.26,12050.80881554663,61.27,61.28,61.23,61.26,12050.8088
2007-10-09 13:30:00,61.26,61.33,61.24,61.33,11725.111279991315,61.26,61.33,61.24,61.33,11725.1113
2007-10-09 13:35:00,61.34,61.36,61.34,61.35,7056.77993703181,61.34,61.36,61.34,61.35,7056.7799
2007-10-09 13:40:00,61.34,61.35,61.33,61.35,12159.374660731732,61.34,61.35,61.33,61.35,12159.3747
2007-10-09 13:45:00,61.34,61.38,61.27,61.27,44837.69406144827,61.34,61.38,61.27,61.27,44837.6941
2007-10-09 13:50:00,61.27,61.27,61.2,61.25,10748.018673325372,61.27,61.27,61.2,61.25,10748.0187
2007-10-09 13:55:00,61.25,61.35,61.25,61.35,10422.321137770055,61.25,61.35,61.25,61.35,10422.3211
2007-10-09 14:00:00,61.33,61.38,61.27,61.34,41146.45532515471,61.33,61.38,61.27,61.34,41146.4553
2007-10-09 14:05:00,61.34,61.36,61.26,61.26,16936.271848876346,61.34,61.36,61.26,61.26,16936.2718
2007-10-09 14:10:00,61.25,61.31,61.17,61.31,15959.1792422104,61.25,61.31,61.17,61.31,15959.1792
2007-10-09 14:15:00,61.29,61.31,61.23,61.23,13679.296493323202,61.29,61.31,61.23,61.23,13679.2965
2007-10-09 14:20:00,61.23,61.24,61.23,61.23,11725.111279991315,61.23,61.24,61.23,61.23,11725.1113
2007-10-09 14:25:00,61.24,61.41,61.23,61.41,32678.319400716537,61.24,61.41,61.23,61.41,32678.3194
2007-10-09 14:30:00,61.42,61.58,61.42,61.58,27032.895451091088,61.42,61.58,61.42,61.58,27032.8955
2007-10-09 14:35:00,61.58,61.58,61.44,61.44,21821.73488220606,61.58,61.58,61.44,61.44,21821.7349
2007-10-09 14:40:00,61.44,61.57,61.44,61.54,20084.681359244383,61.44,61.57,61.44,61.54,20084.6814
2007-10-09 14:45:00,61.55,61.62,61.52,61.61,22907.393334057106,61.55,61.62,61.52,61.61,22907.3933
2007-10-09 14:50:00,61.6,61.67,61.59,61.65,34198.241233308,61.6,61.67,61.59,61.65,34198.2412
2007-10-09 14:55:00,61.65,61.71,61.59,61.7,28987.08066442297,61.65,61.71,61.59,61.7,28987.0807
2007-10-09 15:00:00,61.7,61.71,61.68,61.7,19976.11551405928,61.7,61.71,61.68,61.7,19976.1155
2007-10-09 15:05:00,61.7,61.83,61.69,61.83,30615.568342199545,61.7,61.83,61.69,61.83,30615.5683
2007-10-09 15:10:00,61.82,61.91,61.82,61.89,33763.97785256759,61.82,61.91,61.82,61.89,33763.9779
2007-10-09 15:15:00,61.88,61.92,61.84,61.87,31266.96341331017,61.88,61.92,61.84,61.87,31266.9634
2007-10-09 15:20:00,61.89,61.97,61.88,61.96,32026.924329605907,61.89,61.97,61.88,61.96,32026.9243
2007-10-09 15:25:00,61.96,61.96,61.94,61.95,19216.154597763543,61.96,61.96,61.94,61.95,19216.1546
2007-10-09 15:30:00,61.94,62.01,61.87,61.88,38323.74335034198,61.94,62.01,61.87,61.88,38323.7434
2007-10-09 15:35:00,61.88,61.88,61.8,61.81,29855.60742590381,61.88,61.88,61.8,61.81,29855.6074
2007-10-09 15:40:00,61.8,61.84,61.65,61.69,45163.39159700358,61.8,61.84,61.65,61.69,45163.3916
2007-10-09 15:45:00,61.69,61.77,61.65,61.77,27575.724677016613,61.69,61.77,61.65,61.77,27575.7247
2007-10-09 15:50:00,61.78,61.92,61.78,61.91,45489.0891325589,61.78,61.92,61.78,61.91,45489.0891
2007-10-09 15:55:00,61.91,61.99,61.88,61.93,83270.00325697535,61.91,61.99,61.88,61.93,83270.0033
2007-10-10 09:30:00,62.05,62.13,61.72,62.08,31484.09510368038,62.05,62.13,61.72,62.08,31484.0951
2007-10-10 09:35:00,62.05,62.05,61.55,61.91,47986.10357181631,62.05,62.05,61.55,61.91,47986.1036
2007-10-10 09:40:00,61.77,61.85,61.71,61.74,20953.20812072522,61.77,61.85,61.71,61.74,20953.2081
2007-10-10 09:45:00,61.73,61.74,61.6,61.65,47877.537726631206,61.73,61.74,61.6,61.65,47877.5377
2007-10-10 09:50:00,61.65,61.66,61.4,61.4,23450.22255998263,61.65,61.66,61.4,61.4,23450.2226
2007-10-10 09:55:00,61.43,61.55,61.38,61.49,40277.92856367387,61.43,61.55,61.38,61.49,40277.9286
2007-10-10 10:00:00,61.49,61.5,61.29,61.33,32135.49017479101,61.49,61.5,61.29,61.33,32135.4902
2007-10-10 10:05:00,61.34,61.4,61.24,61.31,34198.241233308,61.34,61.4,61.24,61.31,34198.2412
2007-10-10 10:10:00,61.31,61.45,61.29,61.36,28444.25143849745,61.31,61.45,61.29,61.36,28444.2514
2007-10-10 10:15:00,61.36,61.4,61.3,61.32,36803.82151775052,61.36,61.4,61.3,61.32,36803.8215
2007-10-10 10:20:00,61.32,61.33,61.16,61.27,17370.535229616762,61.32,61.33,61.16,61.27,17370.5352
2007-10-10 10:25:00,61.24,61.31,61.17,61.31,23124.52502442732,61.24,61.31,61.17,61.31,23124.525
2007-10-10 10:30:00,61.31,61.44,61.26,61.35,76647.48670068396,61.31,61.44,61.26,61.35,76647.4867
2007-10-10 10:35:00,61.35,61.4,61.34,61.35,34415.37292367821,61.35,61.4,61.34,61.35,34415.3729
2007-10-10 10:40:00,61.35,61.39,61.27,61.3,10530.886982955162,61.35,61.39,61.27,61.3,10530.887
2007-10-10 10:45:00,61.33,61.35,61.3,61.35,8685.267614808381,61.33,61.35,61.3,61.35,8685.2676
2007-10-10 10:50:00,61.35,61.39,61.33,61.38,24427.31516664857,61.35,61.39,61.33,61.38,24427.3152
2007-10-10 10:55:00,61.38,61.47,61.38,61.46,16284.876777765716,61.38,61.47,61.38,61.46,16284.8768
2007-10-10 11:00:00,61.47,61.66,61.47,61.65,12050.80881554663,61.47,61.66,61.47,61.65,12050.8088
2007-10-10 11:05:00,61.64,61.76,61.63,61.76,15524.915861469985,61.64,61.76,61.63,61.76,15524.9159
2007-10-10 11:10:00,61.75,61.85,61.75,61.81,13679.296493323202,61.75,61.85,61.75,61.81,13679.2965
2007-10-10 11:15:00,61.82,61.9,61.77,61.77,15416.350016284878,61.82,61.9,61.77,61.77,15416.35
2007-10-10 11:20:00,61.79,61.93,61.76,61.9,21496.037346650744,61.79,61.93,61.76,61.9,21496.0373
2007-10-10 11:25:00,61.91,61.99,61.91,61.99,11290.847899250895,61.91,61.99,61.91,61.99,11290.8479
2007-10-10 11:30:00,61.98,62.06,61.98,62.05,8251.004234067963,61.98,62.06,61.98,62.05,8251.0042
2007-10-10 11:35:00,62.07,62.08,62.01,62.04,16719.140158506136,62.07,62.08,62.01,62.04,16719.1402
2007-10-10 11:40:00,62.05,62.05,61.95,61.97,11073.716208880687,62.05,62.05,61.95,61.97,11073.7162
2007-10-10 11:45:00,61.97,62.02,61.94,61.97,28009.98805775703,61.97,62.02,61.94,61.97,28009.9881
2007-10-10 11:50:00,61.95,61.97,61.86,61.88,191835.8484420801,61.95,61.97,61.86,61.88,191835.8484
2007-10-10 11:55:00,61.86,61.95,61.86,61.95,21061.773965910324,61.86,61.95,61.86,61.95,21061.774
2007-10-10 12:00:00,61.94,62.09,61.94,62.07,28552.817283682554,61.94,62.09,61.94,62.07,28552.8173
2007-10-10 12:05:00,62.08,62.09,62.0,62.01,30832.700032569755,62.08,62.09,62.0,62.01,30832.7
2007-10-10 12:10:00,62.01,62.01,61.9,61.92,16827.70600369124,62.01,62.01,61.9,61.92,16827.706
2007-10-10 12:15:00,61.92,61.98,61.9,61.98,7816.740853327544,61.92,61.98,61.9,61.98,7816.7409
2007-10-10 12:20:00,61.99,62.09,61.96,61.96,20301.8130496146,61.99,62.09,61.96,61.96,20301.813
2007-10-10 12:25:00,61.96,62.01,61.95,62.01,9010.965150363696,61.96,62.01,61.95,62.01,9010.9652
2007-10-10 12:30:00,62.02,62.02,61.99,62.0,6079.687330365867,62.02,62.02,61.99,62.0,6079.6873
2007-10-10 12:35:00,61.99,62.19,61.99,62.07,26598.632070350668,61.99,62.19,61.99,62.07,26598.6321
2007-10-10 12:40:00,62.05,62.06,62.01,62.05,21387.47150146564,62.05,62.06,62.01,62.05,21387.4715
2007-10-10 12:45:00,62.05,62.06,62.02,62.04,19324.72044294865,62.05,62.06,62.02,62.04,19324.7204
2007-10-10 12:50:00,62.05,62.05,61.96,62.03,15742.04755184019,62.05,62.05,61.96,62.03,15742.0476
2007-10-10 12:55:00,62.03,62.04,61.98,62.03,18130.496145912497,62.03,62.04,61.98,62.03,18130.4961
2007-10-10 13:00:00,62.03,62.07,62.02,62.04,25621.539463684727,62.03,62.07,62.02,62.04,25621.5395
2007-10-10 13:05:00,62.01,62.12,62.0,62.12,19541.85213331886,62.01,62.12,62.0,62.12,19541.8521
2007-10-10 13:10:00,62.11,62.12,62.0,62.01,16719.140158506136,62.11,62.12,62.0,62.01,16719.1402
2007-10-10 13:15:00,62.02,62.04,61.99,62.02,10639.452828140267,62.02,62.04,61.99,62.02,10639.4528
2007-10-10 13:20:00,62.03,62.06,62.01,62.02,27032.895451091088,62.03,62.06,62.01,62.02,27032.8955
2007-10-10 13:25:00,62.02,62.04,61.98,61.99,15742.04755184019,62.02,62.04,61.98,61.99,15742.0476
2007-10-10 13:30:00,61.99,62.04,61.98,61.98,293562.0453805233,61.99,62.04,61.98,61.98,293562.0454
2007-10-10 13:35:00,61.98,61.99,61.93,61.93,14004.994028878516,61.98,61.99,61.93,61.93,14004.994
2007-10-10 13:40:00,61.93,61.95,61.89,61.95,6513.950711106286,61.93,61.95,61.89,61.95,6513.9507
2007-10-10 13:45:00,61.95,62.04,61.95,62.03,12159.374660731732,61.95,62.04,61.95,62.03,12159.3747
2007-10-10 13:50:00,62.04,62.04,61.96,62.03,12593.638041472152,62.04,62.04,61.96,62.03,12593.638
2007-10-10 13:55:00,62.03,62.05,62.03,62.04,9445.228531104114,62.03,62.05,62.03,62.04,9445.2285
2007-10-10 14:00:00,62.04,62.09,62.03,62.04,46683.31342959505,62.04,62.09,62.03,62.04,46683.3134
2007-10-10 14:05:00,62.04,62.05,62.02,62.04,21713.169037020954,62.04,62.05,62.02,62.04,21713.169
2007-10-10 14:10:00,62.03,62.05,62.02,62.04,16067.745087395506,62.03,62.05,62.02,62.04,16067.7451
2007-10-10 14:15:00,62.05,62.06,62.03,62.04,30398.43665182933,62.05,62.06,62.03,62.04,30398.4367
2007-10-10 14:20:00,62.05,62.05,61.98,62.03,16393.44262295082,62.05,62.05,61.98,62.03,16393.4426
2007-10-10 14:25:00,62.02,62.05,62.01,62.04,6731.082401476496,62.02,62.05,62.01,62.04,6731.0824
2007-10-10 14:30:00,62.04,62.04,61.98,62.0,29855.60742590381,62.04,62.04,61.98,62.0,29855.6074
2007-10-10 14:35:00,61.98,62.01,61.98,61.99,8685.267614808381,61.98,62.01,61.98,61.99,8685.2676
2007-10-10 14:40:00,61.98,62.04,61.97,62.0,27575.724677016613,61.98,62.04,61.97,62.0,27575.7247
2007-10-10 14:45:00,62.01,62.05,62.01,62.01,16176.31093258061,62.01,62.05,62.01,62.01,16176.3109
2007-10-10 14:50:00,62.01,62.04,61.96,62.01,12159.374660731732,62.01,62.04,61.96,62.01,12159.3747
2007-10-10 14:55:00,62.01,62.05,61.99,61.99,21930.300727391164,62.01,62.05,61.99,61.99,21930.3007
2007-10-10 15:00:00,62.01,62.07,62.0,62.04,21930.300727391164,62.01,62.07,62.0,62.04,21930.3007
2007-10-10 15:05:00,62.04,62.05,62.0,62.0,14113.55987406362,62.04,62.05,62.0,62.0,14113.5599
2007-10-10 15:10:00,62.0,62.02,61.93,61.95,26924.329605905983,62.0,62.02,61.93,61.95,26924.3296
2007-10-10 15:15:00,61.95,62.05,61.93,62.05,12593.638041472152,61.95,62.05,61.93,62.05,12593.638
2007-10-10 15:20:00,62.05,62.08,62.01,62.02,66876.56063402454,62.05,62.08,62.01,62.02,66876.5606
2007-10-10 15:25:00,62.02,62.02,61.91,61.99,34306.807078493104,62.02,62.02,61.91,61.99,34306.8071
2007-10-10 15:30:00,61.99,62.08,61.98,62.01,38866.57257626751,61.99,62.08,61.98,62.01,38866.5726
2007-10-10 15:35:00,61.99,62.01,61.93,61.99,31158.39756812507,61.99,62.01,61.93,61.99,31158.3976
2007-10-10 15:40:00,62.0,62.04,61.95,62.02,27141.4612962762,62.0,62.04,61.95,62.02,27141.4613
2007-10-10 15:45:00,62.02,62.04,61.97,62.04,33546.84616219738,62.02,62.04,61.97,62.04,33546.8462
2007-10-10 15:50:00,62.04,62.05,61.94,61.96,35718.16306589947,62.04,62.05,61.94,61.96,35718.1631
2007-10-10 15:55:00,61.96,62.09,61.93,62.09,184996.20019541853,61.96,62.09,61.93,62.09,184996.2002
2007-10-11 09:30:00,62.28,62.54,62.05,62.37,50917.38139181414,62.28,62.54,62.05,62.37,50917.3814
2007-10-11 09:35:00,62.38,62.43,62.33,62.41,85875.58354141787,62.38,62.43,62.33,62.41,85875.5835
2007-10-11 09:40:00,62.41,62.54,62.39,62.48,37780.91412441646,62.41,62.54,62.39,62.48,37780.9141
2007-10-11 09:45:00,62.45,62.46,62.17,62.32,81750.0814243839,62.45,62.46,62.17,62.32,81750.0814
2007-10-11 09:50:00,62.34,62.38,62.26,62.36,15850.613397025296,62.34,62.38,62.26,62.36,15850.6134
2007-10-11 09:55:00,62.36,62.36,62.16,62.24,35175.333839973944,62.36,62.36,62.16,62.24,35175.3338
2007-10-11 10:00:00,62.23,62.26,62.02,62.12,37346.65074367605,62.23,62.26,62.02,62.12,37346.6507
2007-10-11 10:05:00,62.08,62.32,62.08,62.22,18347.627836282707,62.08,62.32,62.08,62.22,18347.6278
2007-10-11 10:10:00,62.22,62.27,62.11,62.17,29747.041580718706,62.22,62.27,62.11,62.17,29747.0416
2007-10-11 10:15:00,62.15,62.17,62.08,62.1,16827.70600369124,62.15,62.17,62.08,62.1,16827.706
2007-10-11 10:20:00,62.11,62.27,62.1,62.21,10748.018673325372,62.11,62.27,62.1,62.21,10748.0187
2007-10-11 10:25:00,62.21,62.22,62.17,62.2,14764.95494517425,62.21,62.22,62.17,62.2,14764.9549
2007-10-11 10:30:00,62.19,62.2,62.07,62.13,38540.87504071219,62.19,62.2,62.07,62.13,38540.875
2007-10-11 10:35:00,62.13,62.17,62.03,62.03,11725.111279991315,62.13,62.17,62.03,62.03,11725.1113
2007-10-11 10:40:00,62.03,62.05,61.91,61.98,12919.335577027468,62.03,62.05,61.91,61.98,12919.3356
2007-10-11 10:45:00,61.97,62.0,61.93,61.96,6731.082401476496,61.97,62.0,61.93,61.96,6731.0824
2007-10-11 10:50:00,61.98,62.16,61.98,62.15,15633.481706655088,61.98,62.16,61.98,62.15,15633.4817
2007-10-11 10:55:00,62.14,62.17,62.11,62.17,10530.886982955162,62.14,62.17,62.11,62.17,10530.887
2007-10-11 11:00:00,62.17,62.17,62.16,62.16,10530.886982955162,62.17,62.17,62.16,62.16,10530.887
2007-10-11 11:05:00,62.16,62.17,62.07,62.17,17913.364455542287,62.16,62.17,62.07,62.17,17913.3645
2007-10-11 11:10:00,62.17,62.17,62.08,62.09,10313.755292584952,62.17,62.17,62.08,62.09,10313.7553
2007-10-11 11:15:00,62.09,62.18,62.08,62.17,7925.306698512648,62.09,62.18,62.08,62.17,7925.3067
2007-10-11 11:20:00,62.18,62.45,62.17,62.45,68070.7849310607,62.18,62.45,62.17,62.45,68070.7849
2007-10-11 11:25:00,62.45,62.52,62.43,62.52,196287.04809466944,62.45,62.52,62.43,62.52,196287.0481
2007-10-11 11:30:00,62.51,62.51,62.38,62.49,35175.333839973944,62.51,62.51,62.38,62.49,35175.3338
2007-10-11 11:35:00,62.48,62.71,62.48,62.61,90978.1782651178,62.48,62.71,62.48,62.61,90978.1783
2007-10-11 11:40:00,62.61,62.75,62.59,62.73,49180.32786885246,62.61,62.75,62.59,62.73,49180.3279
2007-10-11 11:45:00,62.73,62.93,62.73,62.93,43100.640538486594,62.73,62.93,62.73,62.93,43100.6405
2007-10-11 11:50:00,62.9,63.1,62.89,63.03,76647.48670068396,62.9,63.1,62.89,63.03,76647.4867
2007-10-11 11:55:00,63.0,63.01,62.87,62.96,32895.45109108675,63.0,63.01,62.87,62.96,32895.4511
2007-10-11 12:00:00,62.94,63.06,62.87,62.87,44186.29899033765,62.94,63.06,62.87,62.87,44186.299
2007-10-11 12:05:00,62.88,62.9,62.72,62.78,19324.72044294865,62.88,62.9,62.72,62.78,19324.7204
2007-10-11 12:10:00,62.76,62.79,62.27,62.45,80881.55466290306,62.76,62.79,62.27,62.45,80881.5547
2007-10-11 12:15:00,62.45,62.45,61.94,62.1,79578.7645206818,62.45,62.45,61.94,62.1,79578.7645
2007-10-11 12:20:00,62.07,62.22,61.89,62.22,47551.84019107589,62.07,62.22,61.89,62.22,47551.8402
2007-10-11 12:25:00,62.22,62.33,62.21,62.29,20084.681359244383,62.22,62.33,62.21,62.29,20084.6814
2007-10-11 12:30:00,62.3,62.42,62.29,62.42,15416.350016284878,62.3,62.42,62.29,62.42,15416.35
2007-10-11 12:35:00,62.45,62.45,62.2,62.24,26164.368689610248,62.45,62.45,62.2,62.24,26164.3687
2007-10-11 12:40:00,62.27,62.45,62.27,62.43,27901.422212571924,62.27,62.45,62.27,62.43,27901.4222
2007-10-11 12:45:00,62.43,62.59,62.42,62.59,19650.417978503963,62.43,62.59,62.42,62.59,19650.418
2007-10-11 12:50:00,62.57,62.57,62.51,62.51,17587.666919986972,62.57,62.57,62.51,62.51,17587.6669
2007-10-11 12:55:00,62.54,62.56,62.5,62.56,18999.022907393333,62.54,62.56,62.5,62.56,18999.0229
2007-10-11 13:00:00,62.57,62.78,62.57,62.65,60796.87330365867,62.57,62.78,62.57,62.65,60796.8733
2007-10-11 13:05:00,62.65,62.65,62.61,62.62,43969.16729996744,62.65,62.65,62.61,62.62,43969.1673
2007-10-11 13:10:00,62.61,62.63,62.58,62.62,14330.69156443383,62.61,62.63,62.58,62.62,14330.6916
2007-10-11 13:15:00,62.62,62.62,62.52,62.53,15307.784171099773,62.62,62.62,62.52,62.53,15307.7842
2007-10-11 13:20:00,62.54,62.54,62.47,62.54,13027.901422212572,62.54,62.54,62.47,62.54,13027.9014
2007-10-11 13:25:00,62.54,62.59,62.52,62.58,14547.82325480404,62.54,62.59,62.52,62.58,14547.8233
2007-10-11 13:30:00,62.58,62.59,62.52,62.52,9228.096840733906,62.58,62.59,62.52,62.52,9228.0968
2007-10-11 13:35:00,62.52,62.52,62.42,62.44,66333.73140809902,62.52,62.52,62.42,62.44,66333.7314
2007-10-11 13:40:00,62.44,62.47,62.39,62.4,9553.79437628922,62.44,62.47,62.39,62.4,9553.7944
2007-10-11 13:45:00,62.4,62.4,62.35,62.35,22690.261643686896,62.4,62.4,62.35,62.35,22690.2616
2007-10-11 13:50:00,62.36,62.36,62.16,62.2,28444.25143849745,62.36,62.36,62.16,62.2,28444.2514
2007-10-11 13:55:00,62.21,62.29,62.17,62.26,38540.87504071219,62.21,62.29,62.17,62.26,38540.875
2007-10-11 14:00:00,62.19,62.31,62.11,62.2,46140.484203669526,62.19,62.31,62.11,62.2,46140.4842
2007-10-11 14:05:00,62.2,62.23,62.08,62.13,49723.157094777984,62.2,62.23,62.08,62.13,49723.1571
2007-10-11 14:10:00,62.14,62.16,61.86,61.91,40820.7577895994,62.14,62.16,61.86,61.91,40820.7578
2007-10-11 14:15:00,61.91,62.17,61.9,62.15,107154.4891976984,61.91,62.17,61.9,62.15,107154.4892
2007-10-11 14:20:00,62.15,62.18,62.04,62.12,37238.08489849094,62.15,62.18,62.04,62.12,37238.0849
2007-10-11 14:25:00,62.11,62.14,61.88,62.0,39952.23102811856,62.11,62.14,61.88,62.0,39952.231
2007-10-11 14:30:00,62.02,62.19,61.86,61.98,47334.70850070568,62.02,62.19,61.86,61.98,47334.7085
2007-10-11 14:35:00,61.99,62.03,61.8,61.86,28661.38312886766,61.99,62.03,61.8,61.86,28661.3831
2007-10-11 14:40:00,61.88,61.96,61.72,61.91,33981.1095429378,61.88,61.96,61.72,61.91,33981.1095
2007-10-11 14:45:00,61.92,62.2,61.92,62.1,33004.01693627185,61.92,62.2,61.92,62.1,33004.0169
2007-10-11 14:50:00,62.12,62.2,62.07,62.13,33546.84616219738,62.12,62.2,62.07,62.13,33546.8462
2007-10-11 14:55:00,62.12,62.15,62.05,62.13,25187.276082944307,62.12,62.15,62.05,62.13,25187.2761
2007-10-11 15:00:00,62.1,62.2,62.05,62.14,29638.4757355336,62.1,62.2,62.05,62.14,29638.4757
2007-10-11 15:05:00,62.12,62.15,61.88,61.93,59059.819780697,62.12,62.15,61.88,61.93,59059.8198
2007-10-11 15:10:00,61.93,62.04,61.85,61.96,60471.17576810336,61.93,62.04,61.85,61.96,60471.1758
2007-10-11 15:15:00,61.96,62.04,61.85,61.93,55802.84442514385,61.96,62.04,61.85,61.93,55802.8444
2007-10-11 15:20:00,61.92,61.94,61.83,61.93,49397.45955922267,61.92,61.94,61.83,61.93,49397.4596
2007-10-11 15:25:00,61.93,62.02,61.79,61.93,52871.56660514602,61.93,62.02,61.79,61.93,52871.5666
2007-10-11 15:30:00,61.91,61.93,61.78,61.78,65682.33633698839,61.91,61.93,61.78,61.78,65682.3363
2007-10-11 15:35:00,61.78,61.81,61.63,61.74,82510.04234067962,61.78,61.81,61.63,61.74,82510.0423
2007-10-11 15:40:00,61.74,61.81,61.62,61.8,40277.92856367387,61.74,61.81,61.62,61.8,40277.9286
2007-10-11 15:45:00,61.8,61.82,61.61,61.63,80230.15959179243,61.8,61.82,61.61,61.63,80230.1596
2007-10-11 15:50:00,61.63,61.76,61.55,61.76,76430.35501031375,61.63,61.76,61.55,61.76,76430.355
2007-10-11 15:55:00,61.76,61.95,61.76,61.83,96297.90467918794,61.76,61.95,61.76,61.83,96297.9047
2007-10-12 09:30:00,62.09,62.59,61.72,62.33,44837.69406144827,62.09,62.59,61.72,62.33,44837.6941
2007-10-12 09:35:00,62.37,62.37,62.04,62.05,25512.97361849962,62.37,62.37,62.04,62.05,25512.9736
2007-10-12 09:40:00,62.06,62.07,61.9,62.0,34089.675388122894,62.06,62.07,61.9,62.0,34089.6754
2007-10-12 09:45:00,62.01,62.15,61.92,62.08,43317.7722288568,62.01,62.15,61.92,62.08,43317.7722
2007-10-12 09:50:00,62.09,62.25,61.95,62.17,27901.422212571924,62.09,62.25,61.95,62.17,27901.4222
2007-10-12 09:55:00,62.2,62.56,62.15,62.4,27032.895451091088,62.2,62.56,62.15,62.4,27032.8955
2007-10-12 10:00:00,62.41,62.49,62.28,62.39,41797.85039626533,62.41,62.49,62.28,62.39,41797.8504
2007-10-12 10:05:00,62.4,62.9,62.25,62.85,91521.00749104332,62.4,62.9,62.25,62.85,91521.0075
2007-10-12 10:10:00,62.84,62.84,62.41,62.56,30941.26587775486,62.84,62.84,62.41,62.56,30941.2659
2007-10-12 10:15:00,62.57,62.71,62.4,62.4,22364.564108131584,62.57,62.71,62.4,62.4,22364.5641
2007-10-12 10:20:00,62.42,62.57,62.41,62.55,9770.92606665943,62.42,62.57,62.41,62.55,9770.9261
2007-10-12 10:25:00,62.55,62.56,62.42,62.52,19324.72044294865,62.55,62.56,62.42,62.52,19324.7204
2007-10-12 10:30:00,62.5,62.52,62.37,62.41,21604.60319183585,62.5,62.52,62.37,62.41,21604.6032
2007-10-12 10:35:00,62.42,62.48,62.41,62.48,21387.47150146564,62.42,62.48,62.41,62.48,21387.4715
2007-10-12 10:40:00,62.47,62.48,62.3,62.31,14113.55987406362,62.47,62.48,62.3,62.31,14113.5599
2007-10-12 10:45:00,62.31,62.31,62.24,62.29,18130.496145912497,62.31,62.31,62.24,62.29,18130.4961
2007-10-12 10:50:00,62.29,62.32,62.19,62.24,24970.144392574097,62.29,62.32,62.19,62.24,24970.1444
2007-10-12 10:55:00,62.22,62.37,62.21,62.37,20736.07643035501,62.22,62.37,62.21,62.37,20736.0764
2007-10-12 11:00:00,62.4,62.52,62.38,62.42,36260.992291824994,62.4,62.52,62.38,62.42,36260.9923
2007-10-12 11:05:00,62.42,62.55,62.42,62.51,11182.282054065792,62.42,62.55,62.42,62.51,11182.2821
2007-10-12 11:10:00,62.51,62.54,62.47,62.51,13570.730648138097,62.51,62.54,62.47,62.51,13570.7306
2007-10-12 11:15:00,62.51,62.71,62.51,62.7,42883.508848116384,62.51,62.71,62.51,62.7,42883.5088
2007-10-12 11:20:00,62.7,62.82,62.69,62.69,25730.10530886983,62.7,62.82,62.69,62.69,25730.1053
2007-10-12 11:25:00,62.67,62.69,62.47,62.48,23124.52502442732,62.67,62.69,62.47,62.48,23124.525
2007-10-12 11:30:00,62.51,62.63,62.51,62.6,17479.101074801867,62.51,62.63,62.51,62.6,17479.1011
2007-10-12 11:35:00,62.62,62.67,62.52,62.52,17044.837694061447,62.62,62.67,62.52,62.52,17044.8377
2007-10-12 11:40:00,62.52,62.59,62.46,62.5,15416.350016284878,62.52,62.59,62.46,62.5,15416.35
2007-10-12 11:45:00,62.52,62.74,62.52,62.74,14656.389099989145,62.52,62.74,62.52,62.74,14656.3891
2007-10-12 11:50:00,62.71,62.73,62.61,62.65,23015.95917924221,62.71,62.73,62.61,62.65,23015.9592
2007-10-12 11:55:00,62.67,62.72,62.63,62.66,9553.79437628922,62.67,62.72,62.63,62.66,9553.7944
2007-10-12 12:00:00,62.65,62.66,62.63,62.66,9119.5309955488,62.65,62.66,62.63,62.66,9119.531
2007-10-12 12:05:00,62.66,62.72,62.64,62.64,9988.05775702964,62.66,62.72,62.64,62.64,9988.0578
2007-10-12 12:10:00,62.63,62.75,62.63,62.75,3582.6728911084574,62.63,62.75,62.63,62.75,3582.6729
2007-10-12 12:15:00,62.76,62.82,62.76,62.79,17370.535229616762,62.76,62.82,62.76,62.79,17370.5352
2007-10-12 12:20:00,62.79,62.81,62.73,62.77,19541.85213331886,62.79,62.81,62.73,62.77,19541.8521
2007-10-12 12:25:00,62.75,63.0,62.75,62.98,28444.25143849745,62.75,63.0,62.75,62.98,28444.2514
2007-10-12 12:30:00,62.98,63.05,62.97,63.0,28009.98805775703,62.98,63.05,62.97,63.0,28009.9881
2007-10-12 12:35:00,62.99,63.06,62.91,62.98,14764.95494517425,62.99,63.06,62.91,62.98,14764.9549
2007-10-12 12:40:00,63.0,63.1,62.99,63.1,10639.452828140267,63.0,63.1,62.99,63.1,10639.4528
2007-10-12 12:45:00,63.07,63.14,63.02,63.14,34306.807078493104,63.07,63.14,63.02,63.14,34306.8071
2007-10-12 12:50:00,63.13,63.13,62.95,63.08,20084.681359244383,63.13,63.13,62.95,63.08,20084.6814
2007-10-12 12:55:00,63.09,63.16,63.07,63.16,10096.623602214744,63.09,63.16,63.07,63.16,10096.6236
2007-10-12 13:00:00,63.16,63.16,63.11,63.13,6079.687330365867,63.16,63.16,63.11,63.13,6079.6873
2007-10-12 13:05:00,63.14,63.14,63.04,63.08,10205.189447399847,63.14,63.14,63.04,63.08,10205.1894
2007-10-12 13:10:00,63.05,63.05,62.91,62.94,15959.1792422104,63.05,63.05,62.91,62.94,15959.1792
2007-10-12 13:15:00,62.94,62.94,62.74,62.76,17044.837694061447,62.94,62.94,62.74,62.76,17044.8377
2007-10-12 13:20:00,62.75,62.82,62.75,62.79,83052.87156660514,62.75,62.82,62.75,62.79,83052.8716
2007-10-12 13:25:00,62.79,62.83,62.72,62.82,12919.335577027468,62.79,62.83,62.72,62.82,12919.3356
2007-10-12 13:30:00,62.82,62.87,62.76,62.8,19324.72044294865,62.82,62.87,62.76,62.8,19324.7204
2007-10-12 13:35:00,62.79,62.93,62.77,62.91,16936.271848876346,62.79,62.93,62.77,62.91,16936.2718
2007-10-12 13:40:00,62.9,63.05,62.87,63.0,18130.496145912497,62.9,63.05,62.87,63.0,18130.4961
2007-10-12 13:45:00,62.99,63.06,62.98,63.06,19433.28628813376,62.99,63.06,62.98,63.06,19433.2863
2007-10-12 13:50:00,63.06,63.16,63.06,63.15,49180.32786885246,63.06,63.16,63.06,63.15,49180.3279
2007-10-12 13:55:00,63.15,63.2,63.15,63.19,26381.50037998045,63.15,63.2,63.15,63.19,26381.5004
2007-10-12 14:00:00,63.18,63.33,63.15,63.31,76430.35501031375,63.18,63.33,63.15,63.31,76430.355
2007-10-12 14:05:00,63.29,63.4,63.29,63.38,38106.61165997177,63.29,63.4,63.29,63.38,38106.6117
2007-10-12 14:10:00,63.38,63.45,63.38,63.41,41472.15286071002,63.38,63.45,63.38,63.41,41472.1529
2007-10-12 14:15:00,63.4,63.45,63.38,63.45,22038.86657257627,63.4,63.45,63.38,63.45,22038.8666
2007-10-12 14:20:00,63.45,63.48,63.39,63.45,16936.271848876346,63.45,63.48,63.39,63.45,16936.2718
2007-10-12 14:25:00,63.45,63.45,63.43,63.43,13353.598957767888,63.45,63.45,63.43,63.43,13353.599
2007-10-12 14:30:00,63.44,63.55,63.43,63.53,39517.96764737814,63.44,63.55,63.43,63.53,39517.9676
2007-10-12 14:35:00,63.53,63.73,63.51,63.71,77190.31592660949,63.53,63.73,63.51,63.71,77190.3159
2007-10-12 14:40:00,63.71,63.77,63.6,63.64,39843.66518293345,63.71,63.77,63.6,63.64,39843.6652
2007-10-12 14:45:00,63.63,63.67,63.6,63.65,33438.28031701227,63.63,63.67,63.6,63.65,33438.2803
2007-10-12 14:50:00,63.66,63.75,63.64,63.67,33981.1095429378,63.66,63.75,63.64,63.67,33981.1095
2007-10-12 14:55:00,63.66,63.66,63.54,63.57,67636.52155032028,63.66,63.66,63.54,63.57,67636.5216
2007-10-12 15:00:00,63.57,63.58,63.34,63.45,80772.98881771795,63.57,63.58,63.34,63.45,80772.9888
2007-10-12 15:05:00,63.45,63.59,63.45,63.57,40169.36271848877,63.45,63.59,63.45,63.57,40169.3627
2007-10-12 15:10:00,63.57,63.57,63.45,63.48,34632.50461404842,63.57,63.57,63.45,63.48,34632.5046
2007-10-12 15:15:00,63.47,63.48,63.35,63.41,38540.87504071219,63.47,63.48,63.35,63.41,38540.875
2007-10-12 15:20:00,63.41,63.44,63.36,63.4,26815.76376072088,63.41,63.44,63.36,63.4,26815.7638
2007-10-12 15:25:00,63.38,63.45,63.36,63.38,58299.85886440126,63.38,63.45,63.36,63.38,58299.8589
2007-10-12 15:30:00,63.38,63.4,63.3,63.33,47877.537726631206,63.38,63.4,63.3,63.33,47877.5377
2007-10-12 15:35:00,63.32,63.57,63.25,63.57,62642.492671805456,63.32,63.57,63.25,63.57,62642.4927
2007-10-12 15:40:00,63.57,63.64,63.56,63.57,80772.98881771795,63.57,63.64,63.56,63.57,80772.9888
2007-10-12 15:45:00,63.56,63.68,63.54,63.63,114428.40082510044,63.56,63.68,63.54,63.63,114428.4008
2007-10-12 15:50:00,63.64,63.79,63.6,63.67,132776.02866138314,63.64,63.79,63.6,63.67,132776.0287
2007-10-12 15:55:00,63.68,63.95,63.67,63.93,196287.04809466944,63.68,63.95,63.67,63.93,196287.0481
2007-10-15 09:30:00,76.78,77.0,75.43,76.92,4107480.1867332538,76.78,77.0,75.43,76.92,4107480.1867
2007-10-15 09:35:00,76.92,77.37,76.17,77.32,1464661.8173922484,76.92,77.37,76.17,77.32,1464661.8174
2007-10-15 09:40:00,77.32,77.38,76.45,76.58,1529584.192812941,77.32,77.38,76.45,76.58,1529584.1928
2007-10-15 09:45:00,76.58,76.68,76.11,76.33,1053848.659211812,76.58,76.68,76.11,76.33,1053848.6592
2007-10-15 09:50:00,76.32,76.69,76.22,76.52,662143.089783954,76.32,76.69,76.22,76.52,662143.0898
2007-10-15 09:55:00,76.51,76.88,76.45,76.84,580718.7058951254,76.51,76.88,76.45,76.84,580718.7059
2007-10-15 10:00:00,76.85,77.32,76.57,76.74,525892.9540766475,76.85,77.32,76.57,76.74,525892.9541
2007-10-15 10:05:00,76.74,77.0,76.54,76.95,631310.3897513843,76.74,77.0,76.54,76.95,631310.3898
2007-10-15 10:10:00,76.95,77.11,76.7,76.87,449354.0332211487,76.95,77.11,76.7,76.87,449354.0332
2007-10-15 10:15:00,76.88,77.37,76.87,77.06,437954.6194767127,76.88,77.37,76.87,77.06,437954.6195
2007-10-15 10:20:00,77.05,77.63,76.99,77.61,519053.3058299859,77.05,77.63,76.99,77.61,519053.3058
2007-10-15 10:25:00,77.63,77.68,77.11,77.17,613505.591141027,77.63,77.68,77.11,77.17,613505.5911
2007-10-15 10:30:00,77.19,77.34,76.88,77.31,478123.9821952014,77.19,77.34,76.88,77.31,478123.9822
2007-10-15 10:35:00,77.32,77.64,77.13,77.58,523613.0713277603,77.32,77.64,77.13,77.58,523613.0713
2007-10-15 10:40:00,77.57,78.06,77.53,77.8,773965.9103246119,77.57,78.06,77.53,77.8,773965.9103
2007-10-15 10:45:00,77.8,77.94,77.35,77.48,397133.8616871133,77.8,77.94,77.35,77.48,397133.8617
2007-10-15 10:50:00,77.48,77.66,77.11,77.31,411464.5532515471,77.48,77.66,77.11,77.31,411464.5533
2007-10-15 10:55:00,77.29,77.41,77.05,77.25,402453.58810118336,77.29,77.41,77.05,77.25,402453.5881
2007-10-15 11:00:00,77.27,77.38,77.02,77.13,345022.25599826296,77.27,77.38,77.02,77.13,345022.256
2007-10-15 11:05:00,77.14,77.37,77.12,77.36,182390.619910976,77.14,77.37,77.12,77.36,182390.6199
2007-10-15 11:10:00,77.35,77.35,76.92,76.93,157854.73889914234,77.35,77.35,76.92,76.93,157854.7389
2007-10-15 11:15:00,76.93,77.1,76.51,76.55,348496.3630441863,76.93,77.1,76.51,76.55,348496.363
2007-10-15 11:20:00,76.58,76.76,76.45,76.52,415590.0553685811,76.58,76.76,76.45,76.52,415590.0554
2007-10-15 11:25:00,76.53,76.66,76.44,76.58,443600.0434263381,76.53,76.66,76.44,76.58,443600.0434
2007-10-15 11:30:00,76.57,76.59,76.46,76.5,121268.04907176204,76.57,76.59,76.46,76.5,121268.0491
2007-10-15 11:35:00,76.5,76.69,76.5,76.66,121702.31245250245,76.5,76.69,76.5,76.66,121702.3125
2007-10-15 11:40:00,76.64,77.07,76.59,77.07,137335.79415915752,76.64,77.07,76.59,77.07,137335.7942
2007-10-15 11:45:00,77.06,77.06,76.78,76.78,97383.56313103896,77.06,77.06,76.78,76.78,97383.5631
2007-10-15 11:50:00,76.78,76.91,76.68,76.75,149820.8663554446,76.78,76.91,76.68,76.75,149820.8664
2007-10-15 11:55:00,76.78,76.96,76.68,76.73,88589.7296710455,76.78,76.96,76.68,76.73,88589.7297
2007-10-15 12:00:00,76.72,76.87,76.68,76.8,101834.76278362828,76.72,76.87,76.68,76.8,101834.7628
2007-10-15 12:05:00,76.82,77.14,76.77,77.12,73824.77472587125,76.82,77.14,76.77,77.12,73824.7747
2007-10-15 12:10:00,77.14,77.36,77.12,77.18,162631.63608728696,77.14,77.36,77.12,77.18,162631.6361
2007-10-15 12:15:00,77.16,77.23,77.11,77.19,137552.92584952773,77.16,77.23,77.11,77.19,137552.9258
2007-10-15 12:20:00,77.19,77.19,76.97,77.07,59819.780696992726,77.19,77.19,76.97,77.07,59819.7807
2007-10-15 12:25:00,77.07,77.12,76.68,76.76,209423.5153620671,77.07,77.12,76.68,76.76,209423.5154
2007-10-15 12:30:00,76.74,76.86,76.73,76.82,63619.58527847139,76.74,76.86,76.73,76.82,63619.5853
2007-10-15 12:35:00,76.82,76.94,76.81,76.91,62208.22929106504,76.82,76.94,76.81,76.91,62208.2293
2007-10-15 12:40:00,76.91,76.94,76.81,76.84,70567.7993703181,76.91,76.94,76.81,76.84,70567.7994
2007-10-15 12:45:00,76.83,76.85,76.62,76.69,106503.09412658778,76.83,76.85,76.62,76.69,106503.0941
2007-10-15 12:50:00,76.69,76.73,76.62,76.7,115948.3226576919,76.69,76.73,76.62,76.7,115948.3227
2007-10-15 12:55:00,76.7,76.71,76.51,76.68,115731.19096732169,76.7,76.71,76.51,76.68,115731.191
2007-10-15 13:00:00,76.67,76.82,76.67,76.8,84789.92508956682,76.67,76.82,76.67,76.8,84789.9251
2007-10-15 13:05:00,76.8,76.8,76.68,76.69,80121.59374660732,76.8,76.8,76.68,76.69,80121.5937
2007-10-15 13:10:00,76.7,76.72,76.55,76.6,155574.85615025513,76.7,76.72,76.55,76.6,155574.8562
2007-10-15 13:15:00,76.59,76.62,76.49,76.52,119965.25892954077,76.59,76.62,76.49,76.52,119965.2589
2007-10-15 13:20:00,76.52,76.53,76.16,76.24,276300.07599609165,76.52,76.53,76.16,76.24,276300.076
2007-10-15 13:25:00,76.24,76.54,76.15,76.45,129953.3166865704,76.24,76.54,76.15,76.45,129953.3167
2007-10-15 13:30:00,76.47,76.64,76.29,76.29,124633.59027250028,76.47,76.64,76.29,76.29,124633.5903
2007-10-15 13:35:00,76.3,76.37,75.99,75.99,101074.80186733254,76.3,76.37,75.99,75.99,101074.8019
2007-10-15 13:40:00,75.99,76.06,75.63,75.74,146346.75930952124,75.99,76.06,75.63,75.74,146346.7593
2007-10-15 13:45:00,75.74,75.76,75.43,75.59,262729.34534795355,75.74,75.76,75.43,75.59,262729.3453
2007-10-15 13:50:00,75.59,75.76,75.53,75.53,205515.1449354033,75.59,75.76,75.53,75.53,205515.1449
2007-10-15 13:55:00,75.56,75.64,75.1,75.17,375420.6926500923,75.56,75.64,75.1,75.17,375420.6927
2007-10-15 14:00:00,75.19,75.39,75.14,75.36,209314.949516882,75.19,75.39,75.14,75.36,209314.9495
2007-10-15 14:05:00,75.36,75.39,75.23,75.36,294973.40136792965,75.36,75.39,75.23,75.36,294973.4014
2007-10-15 14:10:00,75.36,75.7,75.36,75.57,167408.53327543155,75.36,75.7,75.36,75.57,167408.5333
2007-10-15 14:15:00,75.55,75.87,75.55,75.72,178807.94701986757,75.55,75.87,75.55,75.72,178807.947
2007-10-15 14:20:00,75.71,75.72,75.55,75.68,131798.9360547172,75.71,75.72,75.55,75.68,131798.9361
2007-10-15 14:25:00,75.7,75.87,75.62,75.66,76321.78916512865,75.7,75.87,75.62,75.66,76321.7892
2007-10-15 14:30:00,75.67,75.72,75.45,75.48,233090.86961241995,75.67,75.72,75.45,75.48,233090.8696
2007-10-15 14:35:00,75.48,75.48,75.25,75.31,187601.78047986105,75.48,75.48,75.25,75.31,187601.7805
2007-10-15 14:40:00,75.31,75.52,75.31,75.47,104006.07968733036,75.31,75.52,75.31,75.47,104006.0797
2007-10-15 14:45:00,75.47,75.47,75.27,75.43,90326.78319400716,75.47,75.47,75.27,75.43,90326.7832
2007-10-15 14:50:00,75.43,75.47,75.07,75.22,160894.58256432528,75.43,75.47,75.07,75.22,160894.5826
2007-10-15 14:55:00,75.21,75.21,74.77,75.12,157094.7779828466,75.21,75.21,74.77,75.12,157094.778
2007-10-15 15:00:00,75.12,75.19,74.89,74.92,137335.79415915752,75.12,75.19,74.89,74.92,137335.7942
2007-10-15 15:05:00,74.93,75.0,74.66,74.81,301053.0886982955,74.93,75.0,74.66,74.81,301053.0887
2007-10-15 15:10:00,74.81,74.97,74.73,74.84,130061.88253175552,74.81,74.97,74.73,74.84,130061.8825
2007-10-15 15:15:00,74.84,74.96,74.72,74.82,314080.9901205081,74.84,74.96,74.72,74.82,314080.9901
2007-10-15 15:20:00,74.82,74.85,74.57,74.6,262403.6478123982,74.82,74.85,74.57,74.6,262403.6478
2007-10-15 15:25:00,74.61,74.93,74.61,74.93,173162.5230702421,74.61,74.93,74.61,74.93,173162.5231
2007-10-15 15:30:00,74.92,75.29,74.9,75.26,242753.22983389423,74.92,75.29,74.9,75.26,242753.2298
2007-10-15 15:35:00,75.29,75.73,75.19,75.71,279014.22212571924,75.29,75.73,75.19,75.71,279014.2221
2007-10-15 15:40:00,75.7,75.99,75.45,75.91,405059.1683856259,75.7,75.99,75.45,75.91,405059.1684
2007-10-15 15:45:00,75.92,76.21,75.84,76.05,255563.99956573665,75.92,76.21,75.84,76.05,255563.9996
2007-10-15 15:50:00,76.06,76.21,76.0,76.15,263923.5696449897,76.06,76.21,76.0,76.15,263923.5696
2007-10-15 15:55:00,76.16,76.18,75.87,76.06,492563.2396048203,76.16,76.18,75.87,76.06,492563.2396
2007-10-16 09:30:00,74.66,75.03,74.63,74.84,526870.0466833134,74.66,75.03,74.63,74.84,526870.0467
2007-10-16 09:35:00,74.84,74.88,74.42,74.51,294213.44045163394,74.84,74.88,74.42,74.51,294213.4405
2007-10-16 09:40:00,74.51,74.72,73.82,74.11,455216.5888611443,74.51,74.72,73.82,74.11,455216.5889
2007-10-16 09:45:00,74.11,74.44,73.98,74.2,273694.4957116491,74.11,74.44,73.98,74.2,273694.4957
2007-10-16 09:50:00,74.21,74.7,73.69,74.16,407339.0511345131,74.21,74.7,73.69,74.16,407339.0511
2007-10-16 09:55:00,74.15,74.62,74.06,74.61,454565.1937900337,74.15,74.62,74.06,74.61,454565.1938
2007-10-16 10:00:00,74.61,74.75,74.37,74.48,212246.22733687985,74.61,74.75,74.37,74.48,212246.2273
2007-10-16 10:05:00,74.49,74.61,74.46,74.52,228205.40657909025,74.49,74.61,74.46,74.52,228205.4066
2007-10-16 10:10:00,74.52,74.61,74.51,74.57,91086.7441103029,74.52,74.61,74.51,74.57,91086.7441
2007-10-16 10:15:00,74.57,74.88,74.56,74.84,257301.0530886983,74.57,74.88,74.56,74.84,257301.0531
2007-10-16 10:20:00,74.84,74.85,74.66,74.73,176853.76180653568,74.84,74.85,74.66,74.73,176853.7618
2007-10-16 10:25:00,74.73,74.89,74.69,74.75,133427.42373249377,74.73,74.89,74.69,74.75,133427.4237
2007-10-16 10:30:00,74.73,74.74,74.61,74.63,132450.33112582783,74.73,74.74,74.61,74.63,132450.3311
2007-10-16 10:35:00,74.65,74.75,74.64,74.66,96732.16805992836,74.65,74.75,74.64,74.66,96732.1681
2007-10-16 10:40:00,74.66,74.71,74.61,74.65,138095.75507545326,74.66,74.71,74.61,74.65,138095.7551
2007-10-16 10:45:00,74.63,74.65,74.61,74.62,61448.2683747693,74.63,74.65,74.61,74.62,61448.2684
2007-10-16 10:50:00,74.62,74.67,74.61,74.62,167951.36250135707,74.62,74.67,74.61,74.62,167951.3625
2007-10-16 10:55:00,74.61,74.75,74.61,74.7,103246.11877103464,74.61,74.75,74.61,74.7,103246.1188
2007-10-16 11:00:00,74.71,74.98,74.66,74.67,234067.9622190859,74.71,74.98,74.66,74.67,234067.9622
2007-10-16 11:05:00,74.67,74.68,74.59,74.64,188578.873086527,74.67,74.68,74.59,74.64,188578.8731
2007-10-16 11:10:00,74.63,74.65,74.5,74.54,151775.05156877646,74.63,74.65,74.5,74.54,151775.0516
2007-10-16 11:15:00,74.54,74.61,74.47,74.6,98794.91911844534,74.54,74.61,74.47,74.6,98794.9191
2007-10-16 11:20:00,74.6,74.8,74.59,74.66,346433.6119856693,74.6,74.8,74.59,74.66,346433.612
2007-10-16 11:25:00,74.66,74.67,74.6,74.63,163825.8603843231,74.66,74.67,74.6,74.63,163825.8604
2007-10-16 11:30:00,74.63,74.68,74.6,74.66,186733.2537183802,74.63,74.68,74.6,74.66,186733.2537
2007-10-16 11:35:00,74.66,74.77,74.65,74.67,110194.33286288136,74.66,74.77,74.65,74.67,110194.3329
2007-10-16 11:40:00,74.66,74.7,74.66,74.69,65899.4680273586,74.66,74.7,74.66,74.69,65899.468
2007-10-16 11:45:00,74.69,74.7,74.64,74.67,87178.37368363913,74.69,74.7,74.64,74.67,87178.3737
2007-10-16 11:50:00,74.67,74.7,74.66,74.66,61773.965910324616,74.67,74.7,74.66,74.66,61773.9659
2007-10-16 11:55:00,74.67,74.75,74.66,74.75,72847.6821192053,74.67,74.75,74.66,74.75,72847.6821
2007-10-16 12:00:00,74.74,74.75,74.68,74.73,46466.18173922484,74.74,74.75,74.68,74.73,46466.1817
2007-10-16 12:05:00,74.72,74.72,74.66,74.68,79035.93529475627,74.72,74.72,74.66,74.68,79035.9353
2007-10-16 12:10:00,74.67,74.68,74.61,74.63,125719.24872435132,74.67,74.68,74.61,74.63,125719.2487
2007-10-16 12:15:00,74.63,74.65,74.61,74.64,121702.31245250245,74.63,74.65,74.61,74.64,121702.3125
2007-10-16 12:20:00,74.63,74.64,74.58,74.58,218108.7829768755,74.63,74.64,74.58,74.58,218108.783
2007-10-16 12:25:00,74.59,74.61,74.55,74.56,172728.2596895017,74.59,74.61,74.55,74.56,172728.2597
2007-10-16 12:30:00,74.55,74.63,74.52,74.61,189555.9656931929,74.55,74.63,74.52,74.61,189555.9657
2007-10-16 12:35:00,74.61,74.64,74.56,74.61,81424.38388882858,74.61,74.64,74.56,74.61,81424.3839
2007-10-16 12:40:00,74.6,74.64,74.6,74.61,115405.49343176636,74.6,74.64,74.6,74.61,115405.4934
2007-10-16 12:45:00,74.61,74.61,74.55,74.56,27467.158831831508,74.61,74.61,74.55,74.56,27467.1588
2007-10-16 12:50:00,74.56,74.56,74.52,74.52,70242.10183476278,74.56,74.56,74.52,74.52,70242.1018
2007-10-16 12:55:00,74.53,74.53,74.47,74.49,65790.9021821735,74.53,74.53,74.47,74.49,65790.9022
2007-10-16 13:00:00,74.5,74.51,74.41,74.5,87612.63706437955,74.5,74.51,74.41,74.5,87612.6371
2007-10-16 13:05:00,74.5,74.52,74.38,74.51,77516.0134621648,74.5,74.52,74.38,74.51,77516.0135
2007-10-16 13:10:00,74.51,74.51,74.17,74.19,75453.26240364781,74.51,74.51,74.17,74.19,75453.2624
2007-10-16 13:15:00,74.16,74.38,74.0,74.34,201063.94528281403,74.16,74.38,74.0,74.34,201063.9453
2007-10-16 13:20:00,74.34,74.34,73.98,73.98,90109.65150363695,74.34,74.34,73.98,73.98,90109.6515
2007-10-16 13:25:00,73.98,74.03,73.84,73.92,97492.12897622408,73.98,74.03,73.84,73.92,97492.129
2007-10-16 13:30:00,73.9,73.92,73.77,73.78,87069.80783845403,73.9,73.92,73.77,73.78,87069.8078
2007-10-16 13:35:00,73.76,73.84,73.69,73.8,155357.72445988492,73.76,73.84,73.69,73.8,155357.7245
2007-10-16 13:40:00,73.83,73.84,73.73,73.77,168385.6258820975,73.83,73.84,73.73,73.77,168385.6259
2007-10-16 13:45:00,73.77,73.78,73.66,73.71,278579.9587449788,73.77,73.78,73.66,73.71,278579.9587
2007-10-16 13:50:00,73.7,73.71,73.49,73.53,248615.78547389,73.7,73.71,73.49,73.53,248615.7855
2007-10-16 13:55:00,73.52,73.7,73.33,73.5,150689.3931169254,73.52,73.7,73.33,73.5,150689.3931
2007-10-16 14:00:00,73.51,73.52,73.26,73.43,139832.80859841494,73.51,73.52,73.26,73.43,139832.8086
2007-10-16 14:05:00,73.43,73.61,73.34,73.57,124525.02442731518,73.43,73.61,73.34,73.57,124525.0244
2007-10-16 14:10:00,73.56,73.71,73.53,73.64,162523.07024210185,73.56,73.71,73.53,73.64,162523.0702
2007-10-16 14:15:00,73.64,73.83,73.58,73.69,120833.7856910216,73.64,73.83,73.58,73.69,120833.7857
2007-10-16 14:20:00,73.69,73.69,73.6,73.6,53088.69829551623,73.69,73.69,73.6,73.6,53088.6983
2007-10-16 14:25:00,73.6,73.82,73.5,73.59,132993.16035175335,73.6,73.82,73.5,73.59,132993.1604
2007-10-16 14:30:00,73.61,73.61,73.37,73.37,130713.27760286616,73.61,73.61,73.37,73.37,130713.2776
2007-10-16 14:35:00,73.37,73.57,73.19,73.56,165997.17728802518,73.37,73.57,73.19,73.56,165997.1773
2007-10-16 14:40:00,73.54,73.54,73.35,73.37,62642.492671805456,73.54,73.54,73.35,73.37,62642.4927
2007-10-16 14:45:00,73.36,73.5,73.35,73.46,82292.91065030942,73.36,73.5,73.35,73.46,82292.9107
2007-10-16 14:50:00,73.47,73.6,73.46,73.55,94777.98284659648,73.47,73.6,73.46,73.55,94777.9828
2007-10-16 14:55:00,73.56,73.58,73.49,73.49,46140.484203669526,73.56,73.58,73.49,73.49,46140.4842
2007-10-16 15:00:00,73.49,73.54,73.37,73.37,48094.669417001416,73.49,73.54,73.37,73.37,48094.6694
2007-10-16 15:05:00,73.36,73.36,72.99,73.12,120182.39061991098,73.36,73.36,72.99,73.12,120182.3906
2007-10-16 15:10:00,73.12,73.37,73.08,73.37,157203.3438280317,73.12,73.37,73.08,73.37,157203.3438
2007-10-16 15:15:00,73.37,73.55,73.33,73.5,154272.06600803387,73.37,73.55,73.33,73.5,154272.066
2007-10-16 15:20:00,73.51,73.51,73.36,73.48,116165.4543480621,73.51,73.51,73.36,73.48,116165.4543
2007-10-16 15:25:00,73.48,73.54,73.36,73.4,103354.68461621976,73.48,73.54,73.36,73.4,103354.6846
2007-10-16 15:30:00,73.4,73.55,73.38,73.53,107154.4891976984,73.4,73.55,73.38,73.53,107154.4892
2007-10-16 15:35:00,73.53,73.73,73.47,73.68,167842.79665617197,73.53,73.73,73.47,73.68,167842.7967
2007-10-16 15:40:00,73.68,73.69,73.4,73.4,143632.6131798936,73.68,73.69,73.4,73.4,143632.6132
2007-10-16 15:45:00,73.4,73.41,73.26,73.26,106503.09412658778,73.4,73.41,73.26,73.26,106503.0941
2007-10-16 15:50:00,73.26,73.27,72.85,72.95,231353.81608945827,73.26,73.27,72.85,72.95,231353.8161
2007-10-16 15:55:00,72.96,73.08,72.6,73.04,339159.7003582673,72.96,73.08,72.6,73.04,339159.7004
2007-10-17 09:30:00,72.71,73.15,71.89,73.15,367712.5176419499,72.71,73.15,71.89,73.15,367712.5176
2007-10-17 09:35:00,73.15,73.34,72.91,73.29,262295.08196721313,73.15,73.34,72.91,73.29,262295.082
2007-10-17 09:40:00,73.28,73.69,73.18,73.61,133753.1212680491,73.28,73.69,73.18,73.61,133753.1213
2007-10-17 09:45:00,73.61,73.84,73.47,73.66,180002.1713169037,73.61,73.84,73.47,73.66,180002.1713
2007-10-17 09:50:00,73.68,73.68,73.26,73.3,151775.05156877646,73.68,73.68,73.26,73.3,151775.0516
2007-10-17 09:55:00,73.31,73.32,72.89,73.02,212137.66149169471,73.31,73.32,72.89,73.02,212137.6615
2007-10-17 10:00:00,73.01,73.26,72.95,73.05,99337.74834437086,73.01,73.26,72.95,73.05,99337.7483
2007-10-17 10:05:00,73.04,73.15,73.0,73.15,107263.05504288353,73.04,73.15,73.0,73.15,107263.055
2007-10-17 10:10:00,73.15,73.32,73.14,73.26,98469.22158289002,73.15,73.32,73.14,73.26,98469.2216
2007-10-17 10:15:00,73.26,73.41,73.15,73.41,122245.14167842796,73.26,73.41,73.15,73.41,122245.1417
2007-10-17 10:20:00,73.41,73.74,73.38,73.69,187167.51709912065,73.41,73.74,73.38,73.69,187167.5171
2007-10-17 10:25:00,73.7,73.76,73.64,73.69,92172.40256215396,73.7,73.76,73.64,73.69,92172.4026
2007-10-17 10:30:00,73.69,73.98,73.62,73.64,68722.18000217131,73.69,73.98,73.62,73.64,68722.18
2007-10-17 10:35:00,73.63,73.63,73.34,73.39,81750.0814243839,73.63,73.63,73.34,73.39,81750.0814
2007-10-17 10:40:00,73.39,73.39,73.25,73.32,35935.29475626968,73.39,73.39,73.25,73.32,35935.2948
2007-10-17 10:45:00,73.32,73.33,73.08,73.22,29204.212354793184,73.32,73.33,73.08,73.22,29204.2124
2007-10-17 10:50:00,73.21,73.26,73.12,73.17,67636.52155032028,73.21,73.26,73.12,73.17,67636.5216
2007-10-17 10:55:00,73.17,73.44,73.02,73.2,75996.09162957333,73.17,73.44,73.02,73.2,75996.0916
2007-10-17 11:00:00,73.2,73.26,73.13,73.14,76538.92085549886,73.2,73.26,73.13,73.14,76538.9209
2007-10-17 11:05:00,73.16,73.23,73.06,73.11,39083.70426663772,73.16,73.23,73.06,73.11,39083.7043
2007-10-17 11:10:00,73.12,73.14,73.0,73.03,24318.749321463467,73.12,73.14,73.0,73.03,24318.7493
2007-10-17 11:15:00,73.02,73.03,72.87,72.97,31484.09510368038,73.02,73.03,72.87,72.97,31484.0951
2007-10-17 11:20:00,72.97,73.06,72.96,73.04,76321.78916512865,72.97,73.06,72.96,73.04,76321.7892
2007-10-17 11:25:00,73.04,73.04,72.88,72.99,40820.7577895994,73.04,73.04,72.88,72.99,40820.7578
2007-10-17 11:30:00,72.95,72.97,72.88,72.92,36586.68982738031,72.95,72.97,72.88,72.92,36586.6898
2007-10-17 11:35:00,72.91,72.95,72.87,72.87,66985.12647920965,72.91,72.95,72.87,72.87,66985.1265
2007-10-17 11:40:00,72.89,72.89,72.63,72.67,110520.03039843666,72.89,72.89,72.63,72.67,110520.0304
2007-10-17 11:45:00,72.69,72.82,72.63,72.78,72847.6821192053,72.69,72.82,72.63,72.78,72847.6821
2007-10-17 11:50:00,72.77,72.96,72.71,72.79,83161.43741179025,72.77,72.96,72.71,72.79,83161.4374
2007-10-17 11:55:00,72.79,72.84,72.78,72.79,63728.1511236565,72.79,72.84,72.78,72.79,63728.1511
2007-10-17 12:00:00,72.79,72.81,72.74,72.79,48854.63033329714,72.79,72.81,72.74,72.79,48854.6303
2007-10-17 12:05:00,72.79,72.8,72.7,72.72,36695.25567256541,72.79,72.8,72.7,72.72,36695.2557
2007-10-17 12:10:00,72.73,72.77,72.46,72.46,53197.264140701336,72.73,72.77,72.46,72.46,53197.2641
2007-10-17 12:15:00,72.45,72.49,72.09,72.24,79578.7645206818,72.45,72.49,72.09,72.24,79578.7645
2007-10-17 12:20:00,72.24,72.24,71.98,71.99,91738.13918141351,72.24,72.24,71.98,71.99,91738.1392
2007-10-17 12:25:00,71.99,72.03,71.72,72.03,108348.71349473456,71.99,72.03,71.72,72.03,108348.7135
2007-10-17 12:30:00,72.01,72.03,71.94,71.98,85658.45185104766,72.01,72.03,71.94,71.98,85658.4519
2007-10-17 12:35:00,71.99,72.1,71.98,72.01,40386.49440885898,71.99,72.1,71.98,72.01,40386.4944
2007-10-17 12:40:00,72.02,72.12,72.0,72.08,135815.87232656608,72.02,72.12,72.0,72.08,135815.8723
2007-10-17 12:45:00,72.07,72.21,72.05,72.21,49506.025404407774,72.07,72.21,72.05,72.21,49506.0254
2007-10-17 12:50:00,72.21,72.28,72.15,72.17,45271.95744218869,72.21,72.28,72.15,72.17,45271.9574
2007-10-17 12:55:00,72.16,72.34,72.14,72.21,52328.737379220496,72.16,72.34,72.14,72.21,52328.7374
2007-10-17 13:00:00,72.21,72.34,72.17,72.17,51460.21061773966,72.21,72.34,72.17,72.17,51460.2106
2007-10-17 13:05:00,72.17,72.21,71.94,71.98,54717.185973292806,72.17,72.21,71.94,71.98,54717.186
2007-10-17 13:10:00,71.97,72.0,71.66,71.84,75127.56486809251,71.97,72.0,71.66,71.84,75127.5649
2007-10-17 13:15:00,71.85,72.03,71.75,71.93,54500.0542829226,71.85,72.03,71.75,71.93,54500.0543
2007-10-17 13:20:00,71.93,72.03,71.92,71.96,30724.13418738465,71.93,72.03,71.92,71.96,30724.1342
2007-10-17 13:25:00,71.96,71.99,71.92,71.98,48094.669417001416,71.96,71.99,71.92,71.98,48094.6694
2007-10-17 13:30:00,71.98,72.0,71.88,71.9,136901.5307784171,71.98,72.0,71.88,71.9,136901.5308
2007-10-17 13:35:00,71.9,72.1,71.86,72.08,49506.025404407774,71.9,72.1,71.86,72.08,49506.0254
2007-10-17 13:40:00,72.07,72.16,72.04,72.11,208880.6861361416,72.07,72.16,72.04,72.11,208880.6861
2007-10-17 13:45:00,72.11,72.15,72.09,72.12,78058.84268809033,72.11,72.15,72.09,72.12,78058.8427
2007-10-17 13:50:00,72.11,72.21,71.78,71.91,129953.3166865704,72.11,72.21,71.78,71.91,129953.3167
2007-10-17 13:55:00,71.93,72.07,71.88,72.07,64705.24373032244,71.93,72.07,71.88,72.07,64705.2437
2007-10-17 14:00:00,72.03,72.18,71.96,72.14,84898.49093475193,72.03,72.18,71.96,72.14,84898.4909
2007-10-17 14:05:00,72.12,72.32,72.12,72.31,39952.23102811856,72.12,72.32,72.12,72.31,39952.231
2007-10-17 14:10:00,72.29,72.31,71.95,72.07,97274.99728585388,72.29,72.31,71.95,72.07,97274.9973
2007-10-17 14:15:00,72.07,72.14,71.97,72.12,27032.895451091088,72.07,72.14,71.97,72.12,27032.8955
2007-10-17 14:20:00,72.15,72.15,71.96,72.09,37563.782434046254,72.15,72.15,71.96,72.09,37563.7824
2007-10-17 14:25:00,72.09,72.19,71.97,72.09,24753.012702203887,72.09,72.19,71.97,72.09,24753.0127
2007-10-17 14:30:00,72.11,72.53,72.11,72.53,91629.57333622842,72.11,72.53,72.11,72.53,91629.5733
2007-10-17 14:35:00,72.52,72.74,72.35,72.69,82618.60818586472,72.52,72.74,72.35,72.69,82618.6082
2007-10-17 14:40:00,72.67,73.4,72.63,73.4,417327.1088915427,72.67,73.4,72.63,73.4,417327.1089
2007-10-17 14:45:00,73.41,73.46,73.02,73.14,93040.9293236348,73.41,73.46,73.02,73.14,93040.9293
2007-10-17 14:50:00,73.1,73.13,72.74,72.77,59385.51731625231,73.1,73.13,72.74,72.77,59385.5173
2007-10-17 14:55:00,72.77,72.8,72.54,72.78,82075.77895993921,72.77,72.8,72.54,72.78,82075.779
2007-10-17 15:00:00,72.73,72.81,72.65,72.67,101183.36771251763,72.73,72.81,72.65,72.67,101183.3677
2007-10-17 15:05:00,72.64,72.79,72.64,72.73,218760.1780479861,72.64,72.79,72.64,72.73,218760.178
2007-10-17 15:10:00,72.73,72.75,72.66,72.67,41906.41624145044,72.73,72.75,72.66,72.67,41906.4162
2007-10-17 15:15:00,72.67,72.71,72.66,72.67,63619.58527847139,72.67,72.71,72.66,72.67,63619.5853
2007-10-17 15:20:00,72.67,72.78,72.66,72.68,37238.08489849094,72.67,72.78,72.66,72.68,37238.0849
2007-10-17 15:25:00,72.68,72.77,72.66,72.68,37563.782434046254,72.68,72.77,72.66,72.68,37563.7824
2007-10-17 15:30:00,72.69,72.71,72.4,72.4,81207.25219845837,72.69,72.71,72.4,72.4,81207.2522
2007-10-17 15:35:00,72.41,72.43,72.32,72.32,87504.07121919445,72.41,72.43,72.32,72.32,87504.0712
2007-10-17 15:40:00,72.32,72.56,72.31,72.47,122353.70752361308,72.32,72.56,72.31,72.47,122353.7075
2007-10-17 15:45:00,72.48,72.67,72.47,72.67,94777.98284659648,72.48,72.67,72.47,72.67,94777.9828
2007-10-17 15:50:00,72.66,72.8,72.61,72.8,105960.26490066224,72.66,72.8,72.61,72.8,105960.2649
2007-10-17 15:55:00,72.8,73.06,72.72,73.01,180110.7371620888,72.8,73.06,72.72,73.01,180110.7372
2007-10-18 09:30:00,72.31,72.77,72.24,72.77,168602.7575724677,72.31,72.77,72.24,72.77,168602.7576
2007-10-18 09:35:00,72.77,72.84,72.45,72.57,66767.99478883944,72.77,72.84,72.45,72.57,66767.9948
2007-10-18 09:40:00,72.54,72.77,72.54,72.61,40386.49440885898,72.54,72.77,72.54,72.61,40386.4944
2007-10-18 09:45:00,72.61,72.74,72.56,72.64,36152.42644663989,72.61,72.74,72.56,72.64,36152.4264
2007-10-18 09:50:00,72.63,72.77,72.58,72.65,50157.4204755184,72.63,72.77,72.58,72.65,50157.4205
2007-10-18 09:55:00,72.66,72.67,72.43,72.43,110845.72793399198,72.66,72.67,72.43,72.43,110845.7279
2007-10-18 10:00:00,72.43,72.46,72.33,72.39,105526.00151992185,72.43,72.46,72.33,72.39,105526.0015
2007-10-18 10:05:00,72.39,72.51,72.29,72.51,89566.82227771144,72.39,72.51,72.29,72.51,89566.8223
2007-10-18 10:10:00,72.51,72.77,72.46,72.67,98577.78742807511,72.51,72.77,72.46,72.67,98577.7874
2007-10-18 10:15:00,72.65,72.77,72.57,72.67,192487.2435131908,72.65,72.77,72.57,72.67,192487.2435
2007-10-18 10:20:00,72.67,72.68,72.49,72.49,49940.288785148194,72.67,72.68,72.49,72.49,49940.2888
2007-10-18 10:25:00,72.49,72.58,72.43,72.57,47986.10357181631,72.49,72.58,72.43,72.57,47986.1036
2007-10-18 10:30:00,72.57,72.57,72.44,72.45,41906.41624145044,72.57,72.57,72.44,72.45,41906.4162
2007-10-18 10:35:00,72.45,72.5,72.4,72.44,74259.03810661167,72.45,72.5,72.4,72.44,74259.0381
2007-10-18 10:40:00,72.44,72.49,72.32,72.35,112691.34730213876,72.44,72.49,72.32,72.35,112691.3473
2007-10-18 10:45:00,72.38,72.38,72.32,72.32,49071.76202366736,72.38,72.38,72.32,72.32,49071.762
2007-10-18 10:50:00,72.32,72.33,71.96,72.09,57539.89794810553,72.32,72.33,71.96,72.09,57539.8979
2007-10-18 10:55:00,72.09,72.2,72.0,72.14,68830.74584735642,72.09,72.2,72.0,72.14,68830.7458
2007-10-18 11:00:00,72.15,72.15,72.03,72.05,60362.60992291825,72.15,72.15,72.03,72.05,60362.6099
2007-10-18 11:05:00,72.04,72.05,71.96,71.97,59602.64900662252,72.04,72.05,71.96,71.97,59602.649
2007-10-18 11:10:00,71.99,72.03,71.86,71.92,128650.52654434917,71.99,72.03,71.86,71.92,128650.5265
2007-10-18 11:15:00,71.92,72.02,71.89,72.01,77624.57930734991,71.92,72.02,71.89,72.01,77624.5793
2007-10-18 11:20:00,72.01,72.11,71.97,72.09,224188.4703072413,72.01,72.11,71.97,72.09,224188.4703
2007-10-18 11:25:00,72.08,72.12,72.04,72.08,142438.38888285746,72.08,72.12,72.04,72.08,142438.3889
2007-10-18 11:30:00,72.09,72.09,72.07,72.08,135381.60894582566,72.09,72.09,72.07,72.08,135381.6089
2007-10-18 11:35:00,72.09,72.09,72.07,72.08,254586.90695907068,72.09,72.09,72.07,72.08,254586.907
2007-10-18 11:40:00,72.08,72.14,72.07,72.09,212789.0565628053,72.08,72.14,72.07,72.09,212789.0566
2007-10-18 11:45:00,72.09,72.13,72.06,72.1,65790.9021821735,72.09,72.13,72.06,72.1,65790.9022
2007-10-18 11:50:00,72.09,72.19,72.09,72.18,35718.16306589947,72.09,72.19,72.09,72.18,35718.1631
2007-10-18 11:55:00,72.17,72.28,72.16,72.26,57105.63456736511,72.17,72.28,72.16,72.26,57105.6346
2007-10-18 12:00:00,72.26,72.32,72.22,72.32,124199.32689175986,72.26,72.32,72.22,72.32,124199.3269
2007-10-18 12:05:00,72.31,72.44,72.31,72.32,68722.18000217131,72.31,72.44,72.31,72.32,68722.18
2007-10-18 12:10:00,72.33,72.42,72.32,72.35,100640.53848659212,72.33,72.42,72.32,72.35,100640.5385
2007-10-18 12:15:00,72.35,72.69,72.32,72.35,92498.10009770926,72.35,72.69,72.32,72.35,92498.1001
2007-10-18 12:20:00,72.35,72.44,72.31,72.36,129627.6191510151,72.35,72.44,72.31,72.36,129627.6192
2007-10-18 12:25:00,72.35,72.42,72.32,72.33,156986.2121376615,72.35,72.42,72.32,72.33,156986.2121
2007-10-18 12:30:00,72.33,72.36,72.31,72.35,25295.84192812941,72.33,72.36,72.31,72.35,25295.8419
2007-10-18 12:35:00,72.36,72.66,72.35,72.64,100423.40679622193,72.36,72.66,72.35,72.64,100423.4068
2007-10-18 12:40:00,72.64,72.72,72.64,72.64,58299.85886440126,72.64,72.72,72.64,72.64,58299.8589
2007-10-18 12:45:00,72.65,72.79,72.65,72.77,53088.69829551623,72.65,72.79,72.65,72.77,53088.6983
2007-10-18 12:50:00,72.75,72.94,72.63,72.73,77298.8817717946,72.75,72.94,72.63,72.73,77298.8818
2007-10-18 12:55:00,72.72,72.87,72.67,72.67,40603.62609922919,72.72,72.87,72.67,72.67,40603.6261
2007-10-18 13:00:00,72.67,72.93,72.51,72.83,82510.04234067962,72.67,72.93,72.51,72.83,82510.0423
2007-10-18 13:05:00,72.83,72.83,72.54,72.74,32569.75355553143,72.83,72.83,72.54,72.74,32569.7536
2007-10-18 13:10:00,72.74,73.1,72.49,72.54,219845.8364998372,72.74,73.1,72.49,72.54,219845.8365
2007-10-18 13:15:00,72.57,72.67,72.55,72.59,86418.4127673434,72.57,72.67,72.55,72.59,86418.4128
2007-10-18 13:20:00,72.58,72.64,72.55,72.58,94343.71946585603,72.58,72.64,72.55,72.58,94343.7195
2007-10-18 13:25:00,72.59,72.73,72.56,72.7,59928.34654217783,72.59,72.73,72.56,72.7,59928.3465
2007-10-18 13:30:00,72.7,72.75,72.63,72.73,62533.92682662035,72.7,72.75,72.63,72.73,62533.9268
2007-10-18 13:35:00,72.74,72.81,72.67,72.78,107588.75257843884,72.74,72.81,72.67,72.78,107588.7526
2007-10-18 13:40:00,72.78,72.79,72.73,72.76,48203.23526218652,72.78,72.79,72.73,72.76,48203.2353
2007-10-18 13:45:00,72.76,72.93,72.69,72.93,45706.22082292911,72.76,72.93,72.69,72.93,45706.2208
2007-10-18 13:50:00,72.92,72.97,72.78,72.88,46574.747584409946,72.92,72.97,72.78,72.88,46574.7476
2007-10-18 13:55:00,72.85,73.09,72.74,72.98,60471.17576810336,72.85,73.09,72.74,72.98,60471.1758
2007-10-18 14:00:00,72.98,73.18,72.76,73.18,80555.85712734774,72.98,73.18,72.76,73.18,80555.8571
2007-10-18 14:05:00,73.17,73.19,72.8,72.86,47443.27434589079,73.17,73.19,72.8,72.86,47443.2743
2007-10-18 14:10:00,72.88,72.88,72.76,72.87,49614.59124959288,72.88,72.88,72.76,72.87,49614.5912
2007-10-18 14:15:00,72.86,72.91,72.77,72.79,53088.69829551623,72.86,72.91,72.77,72.79,53088.6983
2007-10-18 14:20:00,72.79,72.91,72.79,72.84,25512.97361849962,72.79,72.91,72.79,72.84,25512.9736
2007-10-18 14:25:00,72.86,72.86,72.74,72.76,33112.58278145696,72.86,72.86,72.74,72.76,33112.5828
2007-10-18 14:30:00,72.77,72.83,72.76,72.79,67636.52155032028,72.77,72.83,72.76,72.79,67636.5216
2007-10-18 14:35:00,72.8,72.8,72.7,72.71,37563.782434046254,72.8,72.8,72.7,72.71,37563.7824
2007-10-18 14:40:00,72.71,72.83,72.68,72.71,26055.802844425143,72.71,72.83,72.68,72.71,26055.8028
2007-10-18 14:45:00,72.71,72.74,72.64,72.67,55260.01519921833,72.71,72.74,72.64,72.67,55260.0152
2007-10-18 14:50:00,72.67,72.73,72.64,72.67,36152.42644663989,72.67,72.73,72.64,72.67,36152.4264
2007-10-18 14:55:00,72.67,72.67,72.55,72.67,59385.51731625231,72.67,72.67,72.55,72.67,59385.5173
2007-10-18 15:00:00,72.67,72.83,72.62,72.83,150797.9589621105,72.67,72.83,72.62,72.83,150797.959
2007-10-18 15:05:00,72.83,72.87,72.78,72.83,44077.73314515254,72.83,72.87,72.78,72.83,44077.7331
2007-10-18 15:10:00,72.83,72.94,72.77,72.94,112691.34730213876,72.83,72.94,72.77,72.94,112691.3473
2007-10-18 15:15:00,72.92,73.0,72.91,73.0,57539.89794810553,72.92,73.0,72.91,73.0,57539.8979
2007-10-18 15:20:00,73.01,73.1,73.0,73.03,71219.19444142873,73.01,73.1,73.0,73.03,71219.1944
2007-10-18 15:25:00,73.03,73.05,73.02,73.04,44511.99652589296,73.03,73.05,73.02,73.04,44511.9965
2007-10-18 15:30:00,73.05,73.07,73.02,73.06,84355.6617088264,73.05,73.07,73.02,73.06,84355.6617
2007-10-18 15:35:00,73.06,73.23,73.06,73.17,83595.70079253067,73.06,73.23,73.06,73.17,83595.7008
2007-10-18 15:40:00,73.16,73.36,73.15,73.35,117033.98110954296,73.16,73.36,73.15,73.35,117033.9811
2007-10-18 15:45:00,73.35,73.54,73.35,73.41,107263.05504288353,73.35,73.54,73.35,73.41,107263.055
2007-10-18 15:50:00,73.41,73.48,73.38,73.46,147323.85191618718,73.41,73.48,73.38,73.46,147323.8519
2007-10-18 15:55:00,73.47,73.47,73.04,73.08,176528.06427098037,73.47,73.47,73.04,73.08,176528.0643
2007-10-19 09:30:00,73.0,73.6,72.94,73.56,866681.1421126914,73.0,73.6,72.94,73.56,866681.1421
2007-10-19 09:35:00,73.56,73.69,72.97,72.98,120182.39061991098,73.56,73.69,72.97,72.98,120182.3906
2007-10-19 09:40:00,72.98,73.36,72.97,73.25,83487.13494734556,72.98,73.36,72.97,73.25,83487.1349
2007-10-19 09:45:00,73.26,73.32,73.23,73.31,68613.61415698621,73.26,73.32,73.23,73.31,68613.6142
2007-10-19 09:50:00,73.29,73.77,73.27,73.48,235805.0157420476,73.29,73.77,73.27,73.48,235805.0157
2007-10-19 09:55:00,73.49,74.01,73.47,73.69,220062.96819020732,73.49,74.01,73.47,73.69,220062.9682
2007-10-19 10:00:00,73.68,73.8,73.47,73.49,142546.95472804256,73.68,73.8,73.47,73.49,142546.9547
2007-10-19 10:05:00,73.47,73.9,73.35,73.88,105960.26490066224,73.47,73.9,73.35,73.88,105960.2649
2007-10-19 10:10:00,73.88,73.88,73.25,73.41,87395.50537400934,73.88,73.88,73.25,73.41,87395.5054
2007-10-19 10:15:00,73.41,73.71,73.41,73.69,38649.4408858973,73.41,73.71,73.41,73.69,38649.4409
2007-10-19 10:20:00,73.65,73.81,73.62,73.76,31375.52925849528,73.65,73.81,73.62,73.76,31375.5293
2007-10-19 10:25:00,73.78,74.27,73.74,74.27,79795.89621105201,73.78,74.27,73.74,74.27,79795.8962
2007-10-19 10:30:00,74.3,74.31,73.41,73.41,55151.449354033226,74.3,74.31,73.41,73.41,55151.4494
2007-10-19 10:35:00,73.44,73.58,73.29,73.39,77298.8817717946,73.44,73.58,73.29,73.39,77298.8818
2007-10-19 10:40:00,73.38,73.4,72.72,72.91,84029.96417327109,73.38,73.4,72.72,72.91,84029.9642
2007-10-19 10:45:00,72.88,73.04,72.79,73.01,67093.69232439475,72.88,73.04,72.79,73.01,67093.6923
2007-10-19 10:50:00,73.03,73.26,73.02,73.25,35609.597220714364,73.03,73.26,73.02,73.25,35609.5972
2007-10-19 10:55:00,73.24,73.25,73.01,73.1,119748.12723917056,73.24,73.25,73.01,73.1,119748.1272
2007-10-19 11:00:00,73.1,73.56,73.09,73.49,52437.3032244056,73.1,73.56,73.09,73.49,52437.3032
2007-10-19 11:05:00,73.53,73.85,73.5,73.65,66116.59971772881,73.53,73.85,73.5,73.65,66116.5997
2007-10-19 11:10:00,73.63,73.73,73.61,73.73,84464.22755401151,73.63,73.73,73.61,73.73,84464.2276
2007-10-19 11:15:00,73.72,73.77,73.69,73.71,31158.39756812507,73.72,73.77,73.69,73.71,31158.3976
2007-10-19 11:20:00,73.71,73.72,73.65,73.72,64813.80957550755,73.71,73.72,73.65,73.72,64813.8096
2007-10-19 11:25:00,73.72,73.92,73.72,73.79,38649.4408858973,73.72,73.92,73.72,73.79,38649.4409
2007-10-19 11:30:00,73.79,73.84,73.69,73.7,86201.28107697319,73.79,73.84,73.69,73.7,86201.2811
2007-10-19 11:35:00,73.69,74.11,73.69,74.06,63836.7169688416,73.69,74.11,73.69,74.06,63836.717
2007-10-19 11:40:00,74.06,74.16,73.95,74.15,38649.4408858973,74.06,74.16,73.95,74.15,38649.4409
2007-10-19 11:45:00,74.16,74.21,74.06,74.14,44946.25990663337,74.16,74.21,74.06,74.14,44946.2599
2007-10-19 11:50:00,74.14,74.54,74.14,74.52,51025.94723699924,74.14,74.54,74.14,74.52,51025.9472
2007-10-19 11:55:00,74.51,74.51,74.34,74.47,37998.04581478667,74.51,74.51,74.34,74.47,37998.0458
2007-10-19 12:00:00,74.43,74.47,74.26,74.42,56237.10780588427,74.43,74.47,74.26,74.42,56237.1078
2007-10-19 12:05:00,74.42,74.52,74.38,74.5,30941.26587775486,74.42,74.52,74.38,74.5,30941.2659
2007-10-19 12:10:00,74.49,74.61,74.49,74.6,50048.8546303333,74.49,74.61,74.49,74.6,50048.8546
2007-10-19 12:15:00,74.56,74.6,74.53,74.57,33981.1095429378,74.56,74.6,74.53,74.57,33981.1095
2007-10-19 12:20:00,74.56,74.56,74.17,74.19,66008.0338725437,74.56,74.56,74.17,74.19,66008.0339
2007-10-19 12:25:00,74.19,74.2,74.06,74.07,63511.01943328629,74.19,74.2,74.06,74.07,63511.0194
2007-10-19 12:30:00,74.07,74.11,74.06,74.06,32352.62186516122,74.07,74.11,74.06,74.06,32352.6219
2007-10-19 12:35:00,74.06,74.13,74.06,74.08,29421.344045163394,74.06,74.13,74.06,74.08,29421.344
2007-10-19 12:40:00,74.08,74.24,73.98,74.07,47660.406036261,74.08,74.24,73.98,74.07,47660.406
2007-10-19 12:45:00,74.07,74.1,73.98,74.04,32786.88524590164,74.07,74.1,73.98,74.04,32786.8852
2007-10-19 12:50:00,74.04,74.07,73.9,73.92,33438.28031701227,74.04,74.07,73.9,73.92,33438.2803
2007-10-19 12:55:00,73.9,73.9,73.81,73.83,42014.98208663554,73.9,73.9,73.81,73.83,42014.9821
2007-10-19 13:00:00,73.83,73.86,73.78,73.81,38866.57257626751,73.83,73.86,73.78,73.81,38866.5726
2007-10-19 13:05:00,73.81,73.85,73.76,73.85,22255.99826294648,73.81,73.85,73.76,73.85,22255.9983
2007-10-19 13:10:00,73.85,74.02,73.84,74.01,19541.85213331886,73.85,74.02,73.84,74.01,19541.8521
2007-10-19 13:15:00,73.99,74.04,73.88,74.01,16176.31093258061,73.99,74.04,73.88,74.01,16176.3109
2007-10-19 13:20:00,74.01,74.14,73.98,74.01,28227.11974812724,74.01,74.14,73.98,74.01,28227.1197
2007-10-19 13:25:00,74.01,74.14,74.0,74.12,44186.29899033765,74.01,74.14,74.0,74.12,44186.299
2007-10-19 13:30:00,74.12,74.17,73.94,74.01,45380.52328737379,74.12,74.17,73.94,74.01,45380.5233
2007-10-19 13:35:00,74.0,74.15,74.0,74.1,32135.49017479101,74.0,74.15,74.0,74.1,32135.4902
2007-10-19 13:40:00,74.08,74.23,74.06,74.23,78710.23775920096,74.08,74.23,74.06,74.23,78710.2378
2007-10-19 13:45:00,74.23,74.44,74.22,74.34,66659.42894365433,74.23,74.44,74.22,74.34,66659.4289
2007-10-19 13:50:00,74.36,74.47,74.33,74.46,53631.52752144176,74.36,74.47,74.33,74.46,53631.5275
2007-10-19 13:55:00,74.46,74.5,74.32,74.47,49071.76202366736,74.46,74.5,74.32,74.47,49071.762
2007-10-19 14:00:00,74.48,74.5,74.38,74.49,60036.912387362936,74.48,74.5,74.38,74.49,60036.9124
2007-10-19 14:05:00,74.49,74.59,74.45,74.59,59385.51731625231,74.49,74.59,74.45,74.59,59385.5173
2007-10-19 14:10:00,74.59,74.61,74.3,74.34,72630.5504288351,74.59,74.61,74.3,74.34,72630.5504
2007-10-19 14:15:00,74.34,74.5,74.18,74.18,92172.40256215396,74.34,74.5,74.18,74.18,92172.4026
2007-10-19 14:20:00,74.16,74.18,73.9,74.15,74584.73564216698,74.16,74.18,73.9,74.15,74584.7356
2007-10-19 14:25:00,74.15,74.16,73.93,74.1,60688.307458473566,74.15,74.16,73.93,74.1,60688.3075
2007-10-19 14:30:00,74.1,74.33,74.1,74.32,45271.95744218869,74.1,74.33,74.1,74.32,45271.9574
2007-10-19 14:35:00,74.31,74.38,74.3,74.38,75127.56486809251,74.31,74.38,74.3,74.38,75127.5649
2007-10-19 14:40:00,74.37,74.46,74.34,74.43,47551.84019107589,74.37,74.46,74.34,74.43,47551.8402
2007-10-19 14:45:00,74.42,74.56,74.39,74.41,81315.81804364348,74.42,74.56,74.39,74.41,81315.818
2007-10-19 14:50:00,74.41,74.44,74.19,74.31,72087.72120290957,74.41,74.44,74.19,74.31,72087.7212
2007-10-19 14:55:00,74.31,74.44,74.17,74.34,90001.08565845185,74.31,74.44,74.17,74.34,90001.0857
2007-10-19 15:00:00,74.37,74.46,74.35,74.42,60362.60992291825,74.37,74.46,74.35,74.42,60362.6099
2007-10-19 15:05:00,74.42,74.46,74.25,74.31,108457.27933991968,74.42,74.46,74.25,74.31,108457.2793
2007-10-19 15:10:00,74.31,74.37,74.22,74.24,83487.13494734556,74.31,74.37,74.22,74.24,83487.1349
2007-10-19 15:15:00,74.24,74.26,74.17,74.18,90109.65150363695,74.24,74.26,74.17,74.18,90109.6515
2007-10-19 15:20:00,74.17,74.2,74.07,74.17,98143.52404733472,74.17,74.2,74.07,74.17,98143.524
2007-10-19 15:25:00,74.17,74.37,74.16,74.35,123439.36597546413,74.17,74.37,74.16,74.35,123439.366
2007-10-19 15:30:00,74.35,74.43,74.29,74.42,82401.47649549453,74.35,74.43,74.29,74.42,82401.4765
2007-10-19 15:35:00,74.42,74.49,74.31,74.45,94126.58777548584,74.42,74.49,74.31,74.45,94126.5878
2007-10-19 15:40:00,74.46,74.46,74.24,74.3,74584.73564216698,74.46,74.46,74.24,74.3,74584.7356
2007-10-19 15:45:00,74.3,74.31,74.18,74.22,111605.6888502877,74.3,74.31,74.18,74.22,111605.6889
2007-10-19 15:50:00,74.24,74.24,73.95,74.05,253718.38019758984,74.24,74.24,73.95,74.05,253718.3802
2007-10-19 15:55:00,74.06,74.13,73.89,73.89,312669.63413310173,74.06,74.13,73.89,73.89,312669.6341
2007-10-22 09:30:00,73.03,73.51,72.07,72.93,152535.0124850722,73.03,73.51,72.07,72.93,152535.0125
2007-10-22 09:35:00,72.95,72.96,72.67,72.9,66442.29725328412,72.95,72.96,72.67,72.9,66442.2973
2007-10-22 09:40:00,72.9,73.62,72.9,73.62,105526.00151992185,72.9,73.62,72.9,73.62,105526.0015
2007-10-22 09:45:00,73.6,73.63,73.43,73.63,96515.03636955816,73.6,73.63,73.43,73.63,96515.0364
2007-10-22 09:50:00,73.63,73.72,73.61,73.62,80338.72543697753,73.63,73.72,73.61,73.62,80338.7254
2007-10-22 09:55:00,73.63,73.87,73.55,73.6,136141.5698621214,73.63,73.87,73.55,73.6,136141.5699
2007-10-22 10:00:00,73.58,73.62,73.34,73.61,73716.20888068614,73.58,73.62,73.34,73.61,73716.2089
2007-10-22 10:05:00,73.61,73.73,73.31,73.72,77190.31592660949,73.61,73.73,73.31,73.72,77190.3159
2007-10-22 10:10:00,73.72,73.76,73.34,73.34,94452.28531104117,73.72,73.76,73.34,73.34,94452.2853
2007-10-22 10:15:00,73.35,73.5,72.77,73.34,85441.32016067745,73.35,73.5,72.77,73.34,85441.3202
2007-10-22 10:20:00,73.35,73.37,73.08,73.09,43752.03560959722,73.35,73.37,73.08,73.09,43752.0356
2007-10-22 10:25:00,73.08,73.24,73.06,73.07,49940.288785148194,73.08,73.24,73.06,73.07,49940.2888
2007-10-22 10:30:00,73.07,73.16,73.02,73.04,64813.80957550755,73.07,73.16,73.02,73.04,64813.8096
2007-10-22 10:35:00,73.05,73.08,73.01,73.06,51351.64477255456,73.05,73.08,73.01,73.06,51351.6448
2007-10-22 10:40:00,73.05,73.26,73.04,73.14,52328.737379220496,73.05,73.26,73.04,73.14,52328.7374
2007-10-22 10:45:00,73.14,73.18,73.0,73.01,68287.9166214309,73.14,73.18,73.0,73.01,68287.9166
2007-10-22 10:50:00,73.0,73.03,72.99,73.0,56997.06872218,73.0,73.03,72.99,73.0,56997.0687
2007-10-22 10:55:00,73.0,73.27,72.88,73.27,57757.02963847574,73.0,73.27,72.88,73.27,57757.0296
2007-10-22 11:00:00,73.26,73.26,73.04,73.04,36695.25567256541,73.26,73.26,73.04,73.04,36695.2557
2007-10-22 11:05:00,73.04,73.28,72.95,73.24,46140.484203669526,73.04,73.28,72.95,73.24,46140.4842
2007-10-22 11:10:00,73.15,73.61,73.14,73.23,169145.58679839323,73.15,73.61,73.14,73.23,169145.5868
2007-10-22 11:15:00,73.26,73.3,73.03,73.13,60905.439148843776,73.26,73.3,73.03,73.13,60905.4391
2007-10-22 11:20:00,73.14,73.35,73.12,73.24,50917.38139181414,73.14,73.35,73.12,73.24,50917.3814
2007-10-22 11:25:00,73.24,73.29,73.11,73.22,37780.91412441646,73.24,73.29,73.11,73.22,37780.9141
2007-10-22 11:30:00,73.21,73.31,73.18,73.29,14547.82325480404,73.21,73.31,73.18,73.29,14547.8233
2007-10-22 11:35:00,73.27,73.27,72.9,72.91,33763.97785256759,73.27,73.27,72.9,72.91,33763.9779
2007-10-22 11:40:00,72.91,73.04,72.91,72.96,39626.53349256324,72.91,73.04,72.91,72.96,39626.5335
2007-10-22 11:45:00,72.97,73.22,72.95,73.18,53740.09336662686,72.97,73.22,72.95,73.18,53740.0934
2007-10-22 11:50:00,73.17,73.31,73.07,73.28,56345.67365106937,73.17,73.31,73.07,73.28,56345.6737
2007-10-22 11:55:00,73.3,73.41,73.28,73.41,31809.792639235697,73.3,73.41,73.28,73.41,31809.7926
2007-10-22 12:00:00,73.41,73.41,73.19,73.26,24535.88101183368,73.41,73.41,73.19,73.26,24535.881
2007-10-22 12:05:00,73.27,73.29,73.23,73.25,18999.022907393333,73.27,73.29,73.23,73.25,18999.0229
2007-10-22 12:10:00,73.25,73.26,73.23,73.24,24644.446857018786,73.25,73.26,73.23,73.24,24644.4469
2007-10-22 12:15:00,73.24,73.26,73.23,73.23,23015.95917924221,73.24,73.26,73.23,73.23,23015.9592
2007-10-22 12:20:00,73.23,73.24,73.22,73.23,41363.587015524914,73.23,73.24,73.22,73.23,41363.587
2007-10-22 12:25:00,73.23,73.28,73.23,73.26,20301.8130496146,73.23,73.28,73.23,73.26,20301.813
2007-10-22 12:30:00,73.26,73.29,73.24,73.27,32135.49017479101,73.26,73.29,73.24,73.27,32135.4902
2007-10-22 12:35:00,73.27,73.28,73.26,73.26,44186.29899033765,73.27,73.28,73.26,73.26,44186.299
2007-10-22 12:40:00,73.26,73.27,73.23,73.25,22038.86657257627,73.26,73.27,73.23,73.25,22038.8666
2007-10-22 12:45:00,73.25,73.49,73.21,73.33,83487.13494734556,73.25,73.49,73.21,73.33,83487.1349
2007-10-22 12:50:00,73.35,73.46,73.32,73.37,43209.2063836717,73.35,73.46,73.32,73.37,43209.2064
2007-10-22 12:55:00,73.37,73.51,73.37,73.4,43426.33807404191,73.37,73.51,73.37,73.4,43426.3381
2007-10-22 13:00:00,73.39,73.47,73.34,73.45,34415.37292367821,73.39,73.47,73.34,73.45,34415.3729
2007-10-22 13:05:00,73.46,73.5,73.38,73.4,31701.22679405059,73.46,73.5,73.38,73.4,31701.2268
2007-10-22 13:10:00,73.4,73.43,73.37,73.37,23667.35425035284,73.4,73.43,73.37,73.37,23667.3543
2007-10-22 13:15:00,73.37,73.5,73.37,73.49,43209.2063836717,73.37,73.5,73.37,73.49,43209.2064
2007-10-22 13:20:00,73.49,73.49,73.39,73.43,20410.37889479969,73.49,73.49,73.39,73.43,20410.3789
2007-10-22 13:25:00,73.44,73.49,73.43,73.46,21713.169037020954,73.44,73.49,73.43,73.46,21713.169
2007-10-22 13:30:00,73.47,73.61,73.46,73.6,39300.83595700793,73.47,73.61,73.46,73.6,39300.836
2007-10-22 13:35:00,73.61,73.7,73.44,73.44,51460.21061773966,73.61,73.7,73.44,73.44,51460.2106
2007-10-22 13:40:00,73.45,73.52,73.41,73.49,99120.61665400064,73.45,73.52,73.41,73.49,99120.6167
2007-10-22 13:45:00,73.48,73.49,73.4,73.41,68070.7849310607,73.48,73.49,73.4,73.41,68070.7849
2007-10-22 13:50:00,73.42,73.5,73.41,73.43,104331.77722288568,73.42,73.5,73.41,73.43,104331.7772
2007-10-22 13:55:00,73.46,73.46,73.38,73.4,77841.71099772012,73.46,73.46,73.38,73.4,77841.711
2007-10-22 14:00:00,73.4,73.47,73.4,73.41,27901.422212571924,73.4,73.47,73.4,73.41,27901.4222
2007-10-22 14:05:00,73.41,73.41,73.37,73.37,33221.14862664206,73.41,73.41,73.37,73.37,33221.1486
2007-10-22 14:10:00,73.37,73.39,73.37,73.37,41580.71870589512,73.37,73.39,73.37,73.37,41580.7187
2007-10-22 14:15:00,73.37,73.46,73.37,73.42,31592.660948865487,73.37,73.46,73.37,73.42,31592.6609
2007-10-22 14:20:00,73.41,73.45,73.38,73.45,41472.15286071002,73.41,73.45,73.38,73.45,41472.1529
2007-10-22 14:25:00,73.45,73.51,73.38,73.38,39843.66518293345,73.45,73.51,73.38,73.38,39843.6652
2007-10-22 14:30:00,73.38,73.69,73.38,73.69,60905.439148843776,73.38,73.69,73.38,73.69,60905.4391
2007-10-22 14:35:00,73.69,73.75,73.52,73.67,50917.38139181414,73.69,73.75,73.52,73.67,50917.3814
2007-10-22 14:40:00,73.67,73.83,73.67,73.83,35501.03137552926,73.67,73.83,73.67,73.83,35501.0314
2007-10-22 14:45:00,73.8,73.81,73.59,73.59,19976.11551405928,73.8,73.81,73.59,73.59,19976.1155
2007-10-22 14:50:00,73.61,73.61,73.43,73.49,44077.73314515254,73.61,73.61,73.43,73.49,44077.7331
2007-10-22 14:55:00,73.5,73.52,73.28,73.28,46140.484203669526,73.5,73.52,73.28,73.28,46140.4842
2007-10-22 15:00:00,73.29,73.3,73.11,73.26,113125.61068287917,73.29,73.3,73.11,73.26,113125.6107
2007-10-22 15:05:00,73.27,73.52,73.26,73.4,91521.00749104332,73.27,73.52,73.26,73.4,91521.0075
2007-10-22 15:10:00,73.38,73.47,73.32,73.45,68287.9166214309,73.38,73.47,73.32,73.45,68287.9166
2007-10-22 15:15:00,73.45,73.6,73.37,73.41,58842.68809032679,73.45,73.6,73.37,73.41,58842.6881
2007-10-22 15:20:00,73.42,73.56,73.41,73.46,76321.78916512865,73.42,73.56,73.41,73.46,76321.7892
2007-10-22 15:25:00,73.46,73.48,73.32,73.34,81315.81804364348,73.46,73.48,73.32,73.34,81315.818
2007-10-22 15:30:00,73.33,73.37,73.32,73.37,67853.65324069049,73.33,73.37,73.32,73.37,67853.6532
2007-10-22 15:35:00,73.36,73.36,73.32,73.35,77407.4476169797,73.36,73.36,73.32,73.35,77407.4476
2007-10-22 15:40:00,73.36,73.45,73.35,73.45,96189.33883400285,73.36,73.45,73.35,73.45,96189.3388
2007-10-22 15:45:00,73.45,73.71,73.43,73.56,105526.00151992185,73.45,73.71,73.43,73.56,105526.0015
2007-10-22 15:50:00,73.57,73.88,73.54,73.87,163500.1628487678,73.57,73.88,73.54,73.87,163500.1628
2007-10-22 15:55:00,73.86,73.98,73.67,73.67,209097.81782651172,73.86,73.98,73.67,73.67,209097.8178
2007-10-23 09:30:00,72.1,72.67,71.85,72.67,268700.4668331343,72.1,72.67,71.85,72.67,268700.4668
2007-10-23 09:35:00,72.67,73.15,72.54,73.14,200303.9843665183,72.67,73.15,72.54,73.14,200303.9844
2007-10-23 09:40:00,73.15,73.66,72.71,73.5,166322.8748235805,73.15,73.66,72.71,73.5,166322.8748
2007-10-23 09:45:00,73.47,73.48,73.23,73.26,113125.61068287917,73.47,73.48,73.23,73.26,113125.6107
2007-10-23 09:50:00,73.26,73.27,72.87,72.92,151232.22234285093,73.26,73.27,72.87,72.92,151232.2223
2007-10-23 09:55:00,72.91,72.92,72.71,72.72,141461.2962761915,72.91,72.92,72.71,72.72,141461.2963
2007-10-23 10:00:00,72.73,73.05,72.71,72.79,128759.09238953426,72.73,73.05,72.71,72.79,128759.0924
2007-10-23 10:05:00,72.79,72.98,72.79,72.84,101400.49940288786,72.79,72.98,72.79,72.84,101400.4994
2007-10-23 10:10:00,72.85,72.88,72.77,72.78,80013.02790142222,72.85,72.88,72.77,72.78,80013.0279
2007-10-23 10:15:00,72.77,72.78,72.59,72.63,145695.3642384106,72.77,72.78,72.59,72.63,145695.3642
2007-10-23 10:20:00,72.64,72.64,72.31,72.41,172293.99630876127,72.64,72.64,72.31,72.41,172293.9963
2007-10-23 10:25:00,72.41,72.63,72.41,72.62,80990.12050808816,72.41,72.63,72.41,72.62,80990.1205
2007-10-23 10:30:00,72.62,72.87,72.6,72.82,59385.51731625231,72.62,72.87,72.6,72.82,59385.5173
2007-10-23 10:35:00,72.83,72.93,72.77,72.78,54065.790902182176,72.83,72.93,72.77,72.78,54065.7909
2007-10-23 10:40:00,72.77,72.79,72.72,72.73,65139.50711106286,72.77,72.79,72.72,72.73,65139.5071
2007-10-23 10:45:00,72.71,72.76,72.57,72.61,59711.21485180762,72.71,72.76,72.57,72.61,59711.2149
2007-10-23 10:50:00,72.61,72.66,72.49,72.49,83161.43741179025,72.61,72.66,72.49,72.49,83161.4374
2007-10-23 10:55:00,72.49,72.63,72.4,72.41,119639.56139398544,72.49,72.63,72.4,72.41,119639.5614
2007-10-23 11:00:00,72.4,72.47,72.4,72.43,82075.77895993921,72.4,72.47,72.4,72.43,82075.779
2007-10-23 11:05:00,72.43,72.51,72.31,72.4,131038.97513842146,72.43,72.51,72.31,72.4,131038.9751
2007-10-23 11:10:00,72.42,72.54,72.31,72.5,107154.4891976984,72.42,72.54,72.31,72.5,107154.4892
2007-10-23 11:15:00,72.5,72.56,72.32,72.33,62968.19020736076,72.5,72.56,72.32,72.33,62968.1902
2007-10-23 11:20:00,72.36,72.39,72.21,72.31,64813.80957550755,72.36,72.39,72.21,72.31,64813.8096
2007-10-23 11:25:00,72.31,72.43,72.29,72.43,53305.82998588644,72.31,72.43,72.29,72.43,53305.83
2007-10-23 11:30:00,72.43,72.44,72.32,72.4,63185.32189773097,72.43,72.44,72.32,72.4,63185.3219
2007-10-23 11:35:00,72.4,72.67,72.37,72.62,74584.73564216698,72.4,72.67,72.37,72.62,74584.7356
2007-10-23 11:40:00,72.62,72.64,72.39,72.47,36586.68982738031,72.62,72.64,72.39,72.47,36586.6898
2007-10-23 11:45:00,72.5,72.53,72.39,72.46,75561.82824883291,72.5,72.53,72.39,72.46,75561.8282
2007-10-23 11:50:00,72.46,72.51,72.44,72.45,49723.157094777984,72.46,72.51,72.44,72.45,49723.1571
2007-10-23 11:55:00,72.44,72.45,72.36,72.43,47226.142655520576,72.44,72.45,72.36,72.43,47226.1427
2007-10-23 12:00:00,72.43,72.46,72.31,72.31,48854.63033329714,72.43,72.46,72.31,72.31,48854.6303
2007-10-23 12:05:00,72.31,72.32,72.21,72.21,74259.03810661167,72.31,72.32,72.21,72.21,74259.0381
2007-10-23 12:10:00,72.21,72.33,72.21,72.32,60688.307458473566,72.21,72.33,72.21,72.32,60688.3075
2007-10-23 12:15:00,72.32,72.39,72.31,72.32,47768.9718814461,72.32,72.39,72.31,72.32,47768.9719
2007-10-23 12:20:00,72.32,72.33,72.3,72.31,47443.27434589079,72.32,72.33,72.3,72.31,47443.2743
2007-10-23 12:25:00,72.32,72.35,72.31,72.35,38975.13842145261,72.32,72.35,72.31,72.35,38975.1384
2007-10-23 12:30:00,72.34,72.36,72.31,72.32,37238.08489849094,72.34,72.36,72.31,72.32,37238.0849
2007-10-23 12:35:00,72.33,72.36,72.31,72.32,41146.45532515471,72.33,72.36,72.31,72.32,41146.4553
2007-10-23 12:40:00,72.32,72.36,72.32,72.35,26381.50037998045,72.32,72.36,72.32,72.35,26381.5004
2007-10-23 12:45:00,72.36,72.38,72.36,72.38,19867.549668874173,72.36,72.38,72.36,72.38,19867.5497
2007-10-23 12:50:00,72.38,72.41,72.35,72.39,38323.74335034198,72.38,72.41,72.35,72.39,38323.7434
2007-10-23 12:55:00,72.38,72.4,72.36,72.38,27901.422212571924,72.38,72.4,72.36,72.38,27901.4222
2007-10-23 13:00:00,72.39,72.4,72.37,72.38,24644.446857018786,72.39,72.4,72.37,72.38,24644.4469
2007-10-23 13:05:00,72.39,72.41,72.36,72.41,30615.568342199545,72.39,72.41,72.36,72.41,30615.5683
2007-10-23 13:10:00,72.41,72.44,72.4,72.44,37780.91412441646,72.41,72.44,72.4,72.44,37780.9141
2007-10-23 13:15:00,72.44,72.48,72.41,72.43,34415.37292367821,72.44,72.48,72.41,72.43,34415.3729
2007-10-23 13:20:00,72.44,72.47,72.43,72.47,20953.20812072522,72.44,72.47,72.43,72.47,20953.2081
2007-10-23 13:25:00,72.47,72.49,72.38,72.46,106177.39659103246,72.47,72.49,72.38,72.46,106177.3966
2007-10-23 13:30:00,72.45,72.47,72.41,72.44,19433.28628813376,72.45,72.47,72.41,72.44,19433.2863
2007-10-23 13:35:00,72.44,72.44,72.4,72.44,32352.62186516122,72.44,72.44,72.4,72.44,32352.6219
2007-10-23 13:40:00,72.44,72.45,72.39,72.43,84789.92508956682,72.44,72.45,72.39,72.43,84789.9251
2007-10-23 13:45:00,72.44,72.5,72.44,72.48,105851.69905547716,72.44,72.5,72.44,72.48,105851.6991
2007-10-23 13:50:00,72.49,72.49,72.32,72.32,65465.20464661818,72.49,72.49,72.32,72.32,65465.2046
2007-10-23 13:55:00,72.32,72.42,72.32,72.39,31266.96341331017,72.32,72.42,72.32,72.39,31266.9634
2007-10-23 14:00:00,72.39,72.45,72.39,72.44,91955.27087178374,72.39,72.45,72.39,72.44,91955.2709
2007-10-23 14:05:00,72.44,72.46,72.39,72.44,80555.85712734774,72.44,72.46,72.39,72.44,80555.8571
2007-10-23 14:10:00,72.43,72.45,72.4,72.41,35501.03137552926,72.43,72.45,72.4,72.41,35501.0314
2007-10-23 14:15:00,72.41,72.47,72.38,72.47,46031.91835848442,72.41,72.47,72.38,72.47,46031.9184
2007-10-23 14:20:00,72.46,72.59,72.46,72.52,108891.54272066009,72.46,72.59,72.46,72.52,108891.5427
2007-10-23 14:25:00,72.52,72.6,72.44,72.51,83161.43741179025,72.52,72.6,72.44,72.51,83161.4374
2007-10-23 14:30:00,72.51,72.56,72.51,72.52,49397.45955922267,72.51,72.56,72.51,72.52,49397.4596
2007-10-23 14:35:00,72.52,72.54,72.31,72.32,88264.03213549018,72.52,72.54,72.31,72.32,88264.0321
2007-10-23 14:40:00,72.32,72.38,72.3,72.35,37129.51905330584,72.32,72.38,72.3,72.35,37129.5191
2007-10-23 14:45:00,72.35,72.36,72.21,72.29,92715.23178807949,72.35,72.36,72.21,72.29,92715.2318
2007-10-23 14:50:00,72.3,72.44,72.3,72.34,29204.212354793184,72.3,72.44,72.3,72.34,29204.2124
2007-10-23 14:55:00,72.34,72.43,72.29,72.29,37346.65074367605,72.34,72.43,72.29,72.29,37346.6507
2007-10-23 15:00:00,72.29,72.33,72.29,72.33,35609.597220714364,72.29,72.33,72.29,72.33,35609.5972
2007-10-23 15:05:00,72.33,72.33,72.09,72.11,83595.70079253067,72.33,72.33,72.09,72.11,83595.7008
2007-10-23 15:10:00,72.12,72.22,72.12,72.15,69590.70676365215,72.12,72.22,72.12,72.15,69590.7068
2007-10-23 15:15:00,72.14,72.17,72.08,72.08,105200.30398436652,72.14,72.17,72.08,72.08,105200.304
2007-10-23 15:20:00,72.08,72.12,72.03,72.09,68179.35077624579,72.08,72.12,72.03,72.09,68179.3508
2007-10-23 15:25:00,72.09,72.24,72.08,72.21,85332.75431549235,72.09,72.24,72.08,72.21,85332.7543
2007-10-23 15:30:00,72.21,72.45,72.21,72.4,109760.06948214093,72.21,72.45,72.21,72.4,109760.0695
2007-10-23 15:35:00,72.4,72.41,72.3,72.4,124959.2878080556,72.4,72.41,72.3,72.4,124959.2878
2007-10-23 15:40:00,72.4,72.43,72.38,72.43,110628.59624362177,72.4,72.43,72.38,72.43,110628.5962
2007-10-23 15:45:00,72.43,72.44,72.39,72.44,85441.32016067745,72.43,72.44,72.39,72.44,85441.3202
2007-10-23 15:50:00,72.44,72.5,72.38,72.49,180545.0005428292,72.44,72.5,72.38,72.49,180545.0005
2007-10-23 15:55:00,72.49,72.7,72.48,72.7,397242.4275322984,72.49,72.7,72.48,72.7,397242.4275
2007-10-24 09:30:00,71.7,71.97,71.7,71.94,122136.57583324288,71.7,71.97,71.7,71.94,122136.5758
2007-10-24 09:35:00,71.93,72.01,71.5,71.62,131473.23851916188,71.93,72.01,71.5,71.62,131473.2385
2007-10-24 09:40:00,71.62,72.01,71.54,71.89,139832.80859841494,71.62,72.01,71.54,71.89,139832.8086
2007-10-24 09:45:00,71.85,71.94,71.81,71.85,165888.61144284008,71.85,71.94,71.81,71.85,165888.6114
2007-10-24 09:50:00,71.84,71.89,71.8,71.84,78493.10606883075,71.84,71.89,71.8,71.84,78493.1061
2007-10-24 09:55:00,71.85,71.85,71.42,71.43,135924.4381717512,71.85,71.85,71.42,71.43,135924.4382
2007-10-24 10:00:00,71.43,71.54,71.31,71.5,137878.62338508305,71.43,71.54,71.31,71.5,137878.6234
2007-10-24 10:05:00,71.5,71.69,71.06,71.22,137118.6624687873,71.5,71.69,71.06,71.22,137118.6625
2007-10-24 10:10:00,71.22,71.29,71.07,71.26,61448.2683747693,71.22,71.29,71.07,71.26,61448.2684
2007-10-24 10:15:00,71.27,71.66,71.25,71.36,77190.31592660949,71.27,71.66,71.25,71.36,77190.3159
2007-10-24 10:20:00,71.36,71.62,71.36,71.59,65899.4680273586,71.36,71.62,71.36,71.59,65899.468
2007-10-24 10:25:00,71.61,71.69,71.43,71.64,82510.04234067962,71.61,71.69,71.43,71.64,82510.0423
2007-10-24 10:30:00,71.63,71.63,71.42,71.45,70567.7993703181,71.63,71.63,71.42,71.45,70567.7994
2007-10-24 10:35:00,71.43,71.44,71.38,71.44,42123.54793182065,71.43,71.44,71.38,71.44,42123.5479
2007-10-24 10:40:00,71.43,71.46,71.37,71.37,74693.30148735209,71.43,71.46,71.37,71.37,74693.3015
2007-10-24 10:45:00,71.34,71.41,71.25,71.33,55260.01519921833,71.34,71.41,71.25,71.33,55260.0152
2007-10-24 10:50:00,71.31,71.5,71.31,71.32,48420.36695255672,71.31,71.5,71.31,71.32,48420.367
2007-10-24 10:55:00,71.32,71.42,71.3,71.3,33872.54369775269,71.32,71.42,71.3,71.3,33872.5437
2007-10-24 11:00:00,71.32,71.32,71.25,71.28,47768.9718814461,71.32,71.32,71.25,71.28,47768.9719
2007-10-24 11:05:00,71.28,71.29,71.09,71.2,67745.08739550538,71.28,71.29,71.09,71.2,67745.0874
2007-10-24 11:10:00,71.2,71.23,70.69,70.91,143849.74487026382,71.2,71.23,70.69,70.91,143849.7449
2007-10-24 11:15:00,70.92,71.06,70.69,70.69,200521.1160568885,70.92,71.06,70.69,70.69,200521.1161
2007-10-24 11:20:00,70.71,70.86,70.69,70.78,92063.83671696884,70.71,70.86,70.69,70.78,92063.8367
2007-10-24 11:25:00,70.81,71.14,70.73,71.12,120290.95646509608,70.81,71.14,70.73,71.12,120290.9565
2007-10-24 11:30:00,71.11,71.21,71.02,71.02,90869.61241993267,71.11,71.21,71.02,71.02,90869.6124
2007-10-24 11:35:00,71.02,71.02,70.64,70.67,133861.6871132342,71.02,71.02,70.64,70.67,133861.6871
2007-10-24 11:40:00,70.67,70.72,70.39,70.43,85332.75431549235,70.67,70.72,70.39,70.43,85332.7543
2007-10-24 11:45:00,70.44,70.83,70.29,70.34,141569.86212137662,70.44,70.83,70.29,70.34,141569.8621
2007-10-24 11:50:00,70.34,70.66,70.34,70.45,82075.77895993921,70.34,70.66,70.34,70.45,82075.779
2007-10-24 11:55:00,70.45,70.47,70.07,70.1,81315.81804364348,70.45,70.47,70.07,70.1,81315.818
2007-10-24 12:00:00,70.1,70.83,69.89,70.08,161871.67517099122,70.1,70.83,69.89,70.08,161871.6752
2007-10-24 12:05:00,70.09,70.51,70.01,70.5,170665.5086309847,70.09,70.51,70.01,70.5,170665.5086
2007-10-24 12:10:00,70.5,70.52,70.24,70.42,84029.96417327109,70.5,70.52,70.24,70.42,84029.9642
2007-10-24 12:15:00,70.42,70.44,70.1,70.1,102160.4603191836,70.42,70.44,70.1,70.1,102160.4603
2007-10-24 12:20:00,70.1,70.47,69.83,70.28,139941.37444360004,70.1,70.47,69.83,70.28,139941.3744
2007-10-24 12:25:00,70.28,70.38,70.14,70.19,31484.09510368038,70.28,70.38,70.14,70.19,31484.0951
2007-10-24 12:30:00,70.2,70.42,70.08,70.21,51894.47399848008,70.2,70.42,70.08,70.21,51894.474
2007-10-24 12:35:00,70.21,70.26,70.2,70.22,104983.17229399632,70.21,70.26,70.2,70.22,104983.1723
2007-10-24 12:40:00,70.24,70.24,70.01,70.22,378134.8387797199,70.24,70.24,70.01,70.22,378134.8388
2007-10-24 12:45:00,70.22,70.25,69.98,70.0,67310.82401476496,70.22,70.25,69.98,70.0,67310.824
2007-10-24 12:50:00,70.02,70.07,69.91,69.91,90869.61241993267,70.02,70.07,69.91,69.91,90869.6124
2007-10-24 12:55:00,69.91,70.02,69.82,69.97,87286.93952882424,69.91,70.02,69.82,69.97,87286.9395
2007-10-24 13:00:00,69.97,70.16,69.96,70.15,90218.21734882206,69.97,70.16,69.96,70.15,90218.2173
2007-10-24 13:05:00,70.15,70.28,70.15,70.22,49288.89371403757,70.15,70.28,70.15,70.22,49288.8937
2007-10-24 13:10:00,70.22,70.27,70.08,70.1,39735.09933774835,70.22,70.27,70.08,70.1,39735.0993
2007-10-24 13:15:00,70.1,70.11,69.97,70.02,49723.157094777984,70.1,70.11,69.97,70.02,49723.1571
2007-10-24 13:20:00,70.01,70.17,69.9,70.17,65573.77049180328,70.01,70.17,69.9,70.17,65573.7705
2007-10-24 13:25:00,70.17,70.24,70.09,70.19,42883.508848116384,70.17,70.24,70.09,70.19,42883.5088
2007-10-24 13:30:00,70.18,70.18,69.9,70.07,35283.89968515905,70.18,70.18,69.9,70.07,35283.8997
2007-10-24 13:35:00,70.06,70.06,69.74,69.74,48854.63033329714,70.06,70.06,69.74,69.74,48854.6303
2007-10-24 13:40:00,69.73,69.76,69.62,69.75,87504.07121919445,69.73,69.76,69.62,69.75,87504.0712
2007-10-24 13:45:00,69.75,69.97,69.73,69.96,61448.2683747693,69.75,69.97,69.73,69.96,61448.2684
2007-10-24 13:50:00,69.96,70.02,69.92,69.96,68505.0483118011,69.96,70.02,69.92,69.96,68505.0483
2007-10-24 13:55:00,69.96,69.96,69.73,69.75,62316.79513625014,69.96,69.96,69.73,69.75,62316.7951
2007-10-24 14:00:00,69.75,69.82,69.68,69.71,134404.51633915972,69.75,69.82,69.68,69.71,134404.5163
2007-10-24 14:05:00,69.69,69.83,69.58,69.73,126370.64379546196,69.69,69.83,69.58,69.73,126370.6438
2007-10-24 14:10:00,69.72,69.74,69.56,69.6,74801.8673325372,69.72,69.74,69.56,69.6,74801.8673
2007-10-24 14:15:00,69.59,69.67,69.5,69.6,111062.8596243622,69.59,69.67,69.5,69.6,111062.8596
2007-10-24 14:20:00,69.59,69.98,69.59,69.74,83704.26663771577,69.59,69.98,69.59,69.74,83704.2666
2007-10-24 14:25:00,69.72,69.82,69.59,69.65,111062.8596243622,69.72,69.82,69.59,69.65,111062.8596
2007-10-24 14:30:00,69.61,70.06,69.59,70.05,161763.10932580612,69.61,70.06,69.59,70.05,161763.1093
2007-10-24 14:35:00,70.05,70.06,69.7,69.82,128324.82900879384,70.05,70.06,69.7,69.82,128324.829
2007-10-24 14:40:00,69.82,69.95,69.81,69.92,96840.73390511343,69.82,69.95,69.81,69.92,96840.7339
2007-10-24 14:45:00,69.91,70.11,69.86,69.94,51894.47399848008,69.91,70.11,69.86,69.94,51894.474
2007-10-24 14:50:00,69.94,70.08,69.77,70.01,55911.41027032895,69.94,70.08,69.77,70.01,55911.4103
2007-10-24 14:55:00,70.0,70.28,69.99,70.23,74367.60395179677,70.0,70.28,69.99,70.23,74367.604
2007-10-24 15:00:00,70.22,70.57,70.17,70.5,98252.0898925198,70.22,70.57,70.17,70.5,98252.0899
2007-10-24 15:05:00,70.49,70.82,70.45,70.82,93583.75854956033,70.49,70.82,70.45,70.82,93583.7585
2007-10-24 15:10:00,70.8,70.92,70.56,70.77,104657.474758441,70.8,70.92,70.56,70.77,104657.4748
2007-10-24 15:15:00,70.75,70.8,70.46,70.49,89458.25643252634,70.75,70.8,70.46,70.49,89458.2564
2007-10-24 15:20:00,70.48,70.56,70.15,70.34,185430.4635761589,70.48,70.56,70.15,70.34,185430.4636
2007-10-24 15:25:00,70.34,70.49,70.27,70.44,83704.26663771577,70.34,70.49,70.27,70.44,83704.2666
2007-10-24 15:30:00,70.44,70.44,70.31,70.44,61665.40006513951,70.44,70.44,70.31,70.44,61665.4001
2007-10-24 15:35:00,70.41,70.52,70.31,70.32,86744.11030289871,70.41,70.52,70.31,70.32,86744.1103
2007-10-24 15:40:00,70.32,70.5,70.27,70.27,98143.52404733472,70.32,70.5,70.27,70.27,98143.524
2007-10-24 15:45:00,70.28,70.32,70.02,70.05,132341.76528064272,70.28,70.32,70.02,70.05,132341.7653
2007-10-24 15:50:00,70.05,70.57,69.99,70.42,190315.92660948867,70.05,70.57,69.99,70.42,190315.9266
2007-10-24 15:55:00,70.41,70.69,70.29,70.57,208880.6861361416,70.41,70.69,70.29,70.57,208880.6861
2007-10-25 09:30:00,71.6,71.61,70.96,71.1,94995.11453696668,71.6,71.61,70.96,71.1,94995.1145
2007-10-25 09:35:00,71.14,71.15,70.73,71.15,94777.98284659648,71.14,71.15,70.73,71.15,94777.9828
2007-10-25 09:40:00,71.11,71.17,70.37,70.6,67962.2190858756,71.11,71.17,70.37,70.6,67962.2191
2007-10-25 09:45:00,70.61,70.9,70.61,70.83,85441.32016067745,70.61,70.9,70.61,70.83,85441.3202
2007-10-25 09:50:00,70.83,70.9,70.8,70.83,64596.67788513734,70.83,70.9,70.8,70.83,64596.6779
2007-10-25 09:55:00,70.83,70.85,70.6,70.64,53305.82998588644,70.83,70.85,70.6,70.64,53305.83
2007-10-25 10:00:00,70.65,70.88,70.6,70.81,64162.41450439692,70.65,70.88,70.6,70.81,64162.4145
2007-10-25 10:05:00,70.8,70.92,70.8,70.92,57214.20041255021,70.8,70.92,70.8,70.92,57214.2004
2007-10-25 10:10:00,70.92,70.93,70.74,70.77,72196.28704809467,70.92,70.93,70.74,70.77,72196.287
2007-10-25 10:15:00,70.78,70.93,70.61,70.76,52111.605688850286,70.78,70.93,70.61,70.76,52111.6057
2007-10-25 10:20:00,70.78,70.79,70.69,70.73,28118.55390294213,70.78,70.79,70.69,70.73,28118.5539
2007-10-25 10:25:00,70.73,70.8,70.73,70.77,31266.96341331017,70.73,70.8,70.73,70.77,31266.9634
2007-10-25 10:30:00,70.79,70.83,70.73,70.83,36912.38736293562,70.79,70.83,70.73,70.83,36912.3874
2007-10-25 10:35:00,70.8,70.93,70.74,70.77,24861.578547388992,70.8,70.93,70.74,70.77,24861.5785
2007-10-25 10:40:00,70.77,70.85,70.74,70.82,28009.98805775703,70.77,70.85,70.74,70.82,28009.9881
2007-10-25 10:45:00,70.84,70.91,70.79,70.83,34958.202149603734,70.84,70.91,70.79,70.83,34958.2021
2007-10-25 10:50:00,70.83,70.92,70.83,70.85,30398.43665182933,70.83,70.92,70.83,70.85,30398.4367
2007-10-25 10:55:00,70.83,70.86,70.74,70.74,17913.364455542287,70.83,70.86,70.74,70.74,17913.3645
2007-10-25 11:00:00,70.74,70.79,70.59,70.65,58625.55639995658,70.74,70.79,70.59,70.65,58625.5564
2007-10-25 11:05:00,70.65,70.66,70.26,70.3,47877.537726631206,70.65,70.66,70.26,70.3,47877.5377
2007-10-25 11:10:00,70.3,70.32,69.96,70.2,131798.9360547172,70.3,70.32,69.96,70.2,131798.9361
2007-10-25 11:15:00,70.22,70.22,70.1,70.12,37346.65074367605,70.22,70.22,70.1,70.12,37346.6507
2007-10-25 11:20:00,70.12,70.33,70.1,70.32,30181.304961459125,70.12,70.33,70.1,70.32,30181.305
2007-10-25 11:25:00,70.33,70.33,70.21,70.23,19867.549668874173,70.33,70.33,70.21,70.23,19867.5497
2007-10-25 11:30:00,70.23,70.26,70.1,70.14,36369.5581370101,70.23,70.26,70.1,70.14,36369.5581
2007-10-25 11:35:00,70.14,70.18,70.12,70.14,30724.13418738465,70.14,70.18,70.12,70.14,30724.1342
2007-10-25 11:40:00,70.14,70.24,70.14,70.24,47551.84019107589,70.14,70.24,70.14,70.24,47551.8402
2007-10-25 11:45:00,70.23,70.29,70.23,70.29,24101.61763109326,70.23,70.29,70.23,70.29,24101.6176
2007-10-25 11:50:00,70.28,70.4,70.28,70.37,40386.49440885898,70.28,70.4,70.28,70.37,40386.4944
2007-10-25 11:55:00,70.37,70.5,70.1,70.23,139941.37444360004,70.37,70.5,70.1,70.23,139941.3744
2007-10-25 12:00:00,70.23,70.65,70.1,70.65,53848.659211811966,70.23,70.65,70.1,70.65,53848.6592
2007-10-25 12:05:00,70.64,70.69,70.46,70.47,33872.54369775269,70.64,70.69,70.46,70.47,33872.5437
2007-10-25 12:10:00,70.48,70.52,70.34,70.5,36043.860601454784,70.48,70.52,70.34,70.5,36043.8606
2007-10-25 12:15:00,70.52,70.52,70.42,70.45,72304.85289327978,70.52,70.52,70.42,70.45,72304.8529
2007-10-25 12:20:00,70.45,70.55,70.38,70.55,27901.422212571924,70.45,70.55,70.38,70.55,27901.4222
2007-10-25 12:25:00,70.55,70.69,70.54,70.67,48094.669417001416,70.55,70.69,70.54,70.67,48094.6694
2007-10-25 12:30:00,70.69,70.69,70.61,70.65,41797.85039626533,70.69,70.69,70.61,70.65,41797.8504
2007-10-25 12:35:00,70.66,70.66,70.45,70.51,26272.93453479536,70.66,70.66,70.45,70.51,26272.9345
2007-10-25 12:40:00,70.49,70.52,70.4,70.43,15524.915861469985,70.49,70.52,70.4,70.43,15524.9159
2007-10-25 12:45:00,70.43,70.48,70.3,70.38,33655.41200738248,70.43,70.48,70.3,70.38,33655.412
2007-10-25 12:50:00,70.37,70.37,70.22,70.23,40277.92856367387,70.37,70.37,70.22,70.23,40277.9286
2007-10-25 12:55:00,70.22,70.31,70.2,70.29,38432.30919552709,70.22,70.31,70.2,70.29,38432.3092
2007-10-25 13:00:00,70.29,70.29,70.18,70.23,58842.68809032679,70.29,70.29,70.18,70.23,58842.6881
2007-10-25 13:05:00,70.23,70.32,70.1,70.22,54500.0542829226,70.23,70.32,70.1,70.22,54500.0543
2007-10-25 13:10:00,70.21,70.36,70.2,70.22,21604.60319183585,70.21,70.36,70.2,70.22,21604.6032
2007-10-25 13:15:00,70.22,70.38,70.1,70.15,51785.90815329498,70.22,70.38,70.1,70.15,51785.9082
2007-10-25 13:20:00,70.15,70.23,70.1,70.22,59276.9514710672,70.15,70.23,70.1,70.22,59276.9515
2007-10-25 13:25:00,70.23,70.34,70.22,70.34,16827.70600369124,70.23,70.34,70.22,70.34,16827.706
2007-10-25 13:30:00,70.3,70.48,70.3,70.3,29312.77819997829,70.3,70.48,70.3,70.3,29312.7782
2007-10-25 13:35:00,70.3,70.31,70.1,70.25,47009.010965150366,70.3,70.31,70.1,70.25,47009.011
2007-10-25 13:40:00,70.25,70.34,70.18,70.32,23124.52502442732,70.25,70.34,70.18,70.32,23124.525
2007-10-25 13:45:00,70.32,70.43,70.28,70.41,46031.91835848442,70.32,70.43,70.28,70.41,46031.9184
2007-10-25 13:50:00,70.4,70.44,70.28,70.33,28987.08066442297,70.4,70.44,70.28,70.33,28987.0807
2007-10-25 13:55:00,70.34,70.37,70.33,70.35,20301.8130496146,70.34,70.37,70.33,70.35,20301.813
2007-10-25 14:00:00,70.35,70.36,70.01,70.1,115514.05927695148,70.35,70.36,70.01,70.1,115514.0593
2007-10-25 14:05:00,70.13,70.14,69.96,69.99,48311.801107371626,70.13,70.14,69.96,69.99,48311.8011
2007-10-25 14:10:00,69.99,70.14,69.99,70.11,75018.9990229074,69.99,70.14,69.99,70.11,75018.999
2007-10-25 14:15:00,70.1,70.21,70.03,70.21,42340.67962219086,70.1,70.21,70.03,70.21,42340.6796
2007-10-25 14:20:00,70.22,70.23,70.14,70.21,34958.202149603734,70.22,70.23,70.14,70.21,34958.2021
2007-10-25 14:25:00,70.22,70.23,69.98,70.09,36260.992291824994,70.22,70.23,69.98,70.09,36260.9923
2007-10-25 14:30:00,70.09,70.19,69.92,69.99,29747.041580718706,70.09,70.19,69.92,69.99,29747.0416
2007-10-25 14:35:00,69.98,70.0,69.9,69.93,42232.11377700576,69.98,70.0,69.9,69.93,42232.1138
2007-10-25 14:40:00,69.93,70.0,69.87,69.9,28118.55390294213,69.93,70.0,69.87,69.9,28118.5539
2007-10-25 14:45:00,69.89,69.99,69.86,69.96,34741.070459233524,69.89,69.99,69.86,69.96,34741.0705
2007-10-25 14:50:00,69.96,70.15,69.95,70.01,78167.40853327543,69.96,70.15,69.95,70.01,78167.4085
2007-10-25 14:55:00,70.03,70.23,69.96,70.16,55260.01519921833,70.03,70.23,69.96,70.16,55260.0152
2007-10-25 15:00:00,70.16,70.34,70.1,70.13,57648.46379329063,70.16,70.34,70.1,70.13,57648.4638
2007-10-25 15:05:00,70.13,70.14,69.9,69.99,66659.42894365433,70.13,70.14,69.9,69.99,66659.4289
2007-10-25 15:10:00,69.99,70.0,69.84,69.86,39843.66518293345,69.99,70.0,69.84,69.86,39843.6652
2007-10-25 15:15:00,69.85,69.99,69.85,69.99,31375.52925849528,69.85,69.99,69.85,69.99,31375.5293
2007-10-25 15:20:00,69.98,69.99,69.84,69.9,49397.45955922267,69.98,69.99,69.84,69.9,49397.4596
2007-10-25 15:25:00,69.9,70.07,69.88,70.04,87612.63706437955,69.9,70.07,69.88,70.04,87612.6371
2007-10-25 15:30:00,70.05,70.07,69.75,69.79,48311.801107371626,70.05,70.07,69.75,69.79,48311.8011
2007-10-25 15:35:00,69.78,69.87,69.76,69.86,34849.63630441863,69.78,69.87,69.76,69.86,34849.6363
2007-10-25 15:40:00,69.87,70.19,69.87,70.12,94995.11453696668,69.87,70.19,69.87,70.12,94995.1145
2007-10-25 15:45:00,70.12,70.22,69.99,70.1,103463.25046140484,70.12,70.22,69.99,70.1,103463.2505
2007-10-25 15:50:00,70.1,70.31,70.1,70.26,85007.05677993703,70.1,70.31,70.1,70.26,85007.0568
2007-10-25 15:55:00,70.25,70.33,70.18,70.18,163608.7286939529,70.25,70.33,70.18,70.18,163608.7287
2007-10-26 09:30:00,70.79,70.81,70.15,70.23,61122.57083921399,70.79,70.81,70.15,70.23,61122.5708
2007-10-26 09:35:00,70.23,70.41,70.0,70.19,63402.45358810118,70.23,70.41,70.0,70.19,63402.4536
2007-10-26 09:40:00,70.2,70.22,69.94,70.0,123765.06351101944,70.2,70.22,69.94,70.0,123765.0635
2007-10-26 09:45:00,70.0,70.12,70.0,70.06,61665.40006513951,70.0,70.12,70.0,70.06,61665.4001
2007-10-26 09:50:00,70.07,70.1,69.91,70.1,81967.21311475411,70.07,70.1,69.91,70.1,81967.2131
2007-10-26 09:55:00,70.1,70.12,69.78,70.05,73281.94549994572,70.1,70.12,69.78,70.05,73281.9455
2007-10-26 10:00:00,70.04,70.14,69.87,70.05,51677.34230810987,70.04,70.14,69.87,70.05,51677.3423
2007-10-26 10:05:00,70.06,70.14,70.04,70.14,23667.35425035284,70.06,70.14,70.04,70.14,23667.3543
2007-10-26 10:10:00,70.11,70.28,70.1,70.26,29964.173271088915,70.11,70.28,70.1,70.26,29964.1733
2007-10-26 10:15:00,70.28,70.41,70.1,70.1,79361.63283031159,70.28,70.41,70.1,70.1,79361.6328
2007-10-26 10:20:00,70.1,70.49,70.1,70.47,40060.79687330366,70.1,70.49,70.1,70.47,40060.7969
2007-10-26 10:25:00,70.46,70.47,70.27,70.32,32244.05601997612,70.46,70.47,70.27,70.32,32244.056
2007-10-26 10:30:00,70.29,70.41,70.29,70.4,28552.817283682554,70.29,70.41,70.29,70.4,28552.8173
2007-10-26 10:35:00,70.39,70.4,70.27,70.33,43860.60145478233,70.39,70.4,70.27,70.33,43860.6015
2007-10-26 10:40:00,70.32,70.5,70.19,70.47,54934.317663663016,70.32,70.5,70.19,70.47,54934.3177
2007-10-26 10:45:00,70.45,70.47,70.36,70.46,30289.87080664423,70.45,70.47,70.36,70.46,30289.8708
2007-10-26 10:50:00,70.47,71.37,70.46,71.06,181847.79068505048,70.47,71.37,70.46,71.06,181847.7907
2007-10-26 10:55:00,71.08,71.38,71.02,71.16,99120.61665400064,71.08,71.38,71.02,71.16,99120.6167
2007-10-26 11:00:00,71.16,71.25,71.04,71.17,93475.1927043752,71.16,71.25,71.04,71.17,93475.1927
2007-10-26 11:05:00,71.17,71.17,70.86,70.89,72739.1162740202,71.17,71.17,70.86,70.89,72739.1163
2007-10-26 11:10:00,70.86,70.86,70.64,70.86,54065.790902182176,70.86,70.86,70.64,70.86,54065.7909
2007-10-26 11:15:00,70.86,70.88,70.66,70.68,26055.802844425143,70.86,70.88,70.66,70.68,26055.8028
2007-10-26 11:20:00,70.69,70.99,70.66,70.96,43752.03560959722,70.69,70.99,70.66,70.96,43752.0356
2007-10-26 11:25:00,70.93,70.93,70.81,70.81,25512.97361849962,70.93,70.93,70.81,70.81,25512.9736
2007-10-26 11:30:00,70.82,70.84,70.72,70.74,21170.33981109543,70.82,70.84,70.72,70.74,21170.3398
2007-10-26 11:35:00,70.72,70.73,70.47,70.52,30181.304961459125,70.72,70.73,70.47,70.52,30181.305
2007-10-26 11:40:00,70.53,70.64,70.49,70.57,22473.12995331669,70.53,70.64,70.49,70.57,22473.13
2007-10-26 11:45:00,70.57,70.62,70.55,70.6,15416.350016284878,70.57,70.62,70.55,70.6,15416.35
2007-10-26 11:50:00,70.61,70.73,70.54,70.69,20736.07643035501,70.61,70.73,70.54,70.69,20736.0764
2007-10-26 11:55:00,70.69,70.73,70.51,70.51,21930.300727391164,70.69,70.73,70.51,70.51,21930.3007
2007-10-26 12:00:00,70.51,70.56,70.45,70.48,34741.070459233524,70.51,70.56,70.45,70.48,34741.0705
2007-10-26 12:05:00,70.51,70.51,70.34,70.34,21061.773965910324,70.51,70.51,70.34,70.34,21061.774
2007-10-26 12:10:00,70.36,70.36,70.32,70.36,17479.101074801867,70.36,70.36,70.32,70.36,17479.1011
2007-10-26 12:15:00,70.36,70.36,70.19,70.23,43317.7722288568,70.36,70.36,70.19,70.23,43317.7722
2007-10-26 12:20:00,70.24,70.3,70.23,70.28,20301.8130496146,70.24,70.3,70.23,70.28,20301.813
2007-10-26 12:25:00,70.3,70.35,70.22,70.34,35501.03137552926,70.3,70.35,70.22,70.34,35501.0314
2007-10-26 12:30:00,70.33,70.43,70.33,70.41,31049.831722939965,70.33,70.43,70.33,70.41,31049.8317
2007-10-26 12:35:00,70.41,70.54,70.39,70.52,22690.261643686896,70.41,70.54,70.39,70.52,22690.2616
2007-10-26 12:40:00,70.54,70.63,70.49,70.5,29312.77819997829,70.54,70.63,70.49,70.5,29312.7782
2007-10-26 12:45:00,70.49,70.49,70.46,70.46,8033.872543697753,70.49,70.49,70.46,70.46,8033.8725
2007-10-26 12:50:00,70.46,70.46,70.33,70.34,23884.48594072305,70.46,70.46,70.33,70.34,23884.4859
2007-10-26 12:55:00,70.36,70.44,70.33,70.33,20518.944739984803,70.36,70.44,70.33,70.33,20518.9447
2007-10-26 13:00:00,70.34,70.36,70.33,70.34,19758.98382368907,70.34,70.36,70.33,70.34,19758.9838
2007-10-26 13:05:00,70.34,70.41,70.33,70.41,38758.0067310824,70.34,70.41,70.33,70.41,38758.0067
2007-10-26 13:10:00,70.41,70.46,70.41,70.44,21061.773965910324,70.41,70.46,70.41,70.44,21061.774
2007-10-26 13:15:00,70.46,70.47,70.41,70.42,26272.93453479536,70.46,70.47,70.41,70.42,26272.9345
2007-10-26 13:20:00,70.43,70.45,70.36,70.36,18456.19368146781,70.43,70.45,70.36,70.36,18456.1937
2007-10-26 13:25:00,70.37,70.38,70.22,70.27,17696.232765172077,70.37,70.38,70.22,70.27,17696.2328
2007-10-26 13:30:00,70.27,70.3,70.24,70.28,22907.393334057106,70.27,70.3,70.24,70.28,22907.3933
2007-10-26 13:35:00,70.27,70.28,70.22,70.25,59494.08316143741,70.27,70.28,70.22,70.25,59494.0832
2007-10-26 13:40:00,70.24,70.25,70.22,70.24,32135.49017479101,70.24,70.25,70.22,70.24,32135.4902
2007-10-26 13:45:00,70.23,70.26,70.22,70.26,60036.912387362936,70.23,70.26,70.22,70.26,60036.9124
2007-10-26 13:50:00,70.25,70.27,70.22,70.24,108457.27933991968,70.25,70.27,70.22,70.24,108457.2793
2007-10-26 13:55:00,70.23,70.36,70.22,70.35,58408.42470958637,70.23,70.36,70.22,70.35,58408.4247
2007-10-26 14:00:00,70.34,70.39,70.3,70.39,65465.20464661818,70.34,70.39,70.3,70.39,65465.2046
2007-10-26 14:05:00,70.4,70.61,70.4,70.53,29638.4757355336,70.4,70.61,70.4,70.53,29638.4757
2007-10-26 14:10:00,70.53,70.75,70.5,70.74,67419.38985995007,70.53,70.75,70.5,70.74,67419.3899
2007-10-26 14:15:00,70.74,71.09,70.74,70.92,74041.90641624146,70.74,71.09,70.74,70.92,74041.9064
2007-10-26 14:20:00,70.92,70.92,70.74,70.74,27792.85636738682,70.92,70.92,70.74,70.74,27792.8564
2007-10-26 14:25:00,70.75,70.77,70.69,70.76,35392.465530344154,70.75,70.77,70.69,70.76,35392.4655
2007-10-26 14:30:00,70.75,70.79,70.68,70.77,26815.76376072088,70.75,70.79,70.68,70.77,26815.7638
2007-10-26 14:35:00,70.78,70.83,70.67,70.82,43969.16729996744,70.78,70.83,70.67,70.82,43969.1673
2007-10-26 14:40:00,70.82,70.86,70.79,70.82,43969.16729996744,70.82,70.86,70.79,70.82,43969.1673
2007-10-26 14:45:00,70.81,70.83,70.47,70.62,81641.51557919879,70.81,70.83,70.47,70.62,81641.5156
2007-10-26 14:50:00,70.59,70.61,70.43,70.47,25295.84192812941,70.59,70.61,70.43,70.47,25295.8419
2007-10-26 14:55:00,70.47,70.5,70.36,70.43,22364.564108131584,70.47,70.5,70.36,70.43,22364.5641
2007-10-26 15:00:00,70.42,70.42,70.33,70.36,47226.142655520576,70.42,70.42,70.33,70.36,47226.1427
2007-10-26 15:05:00,70.38,70.38,70.22,70.23,40277.92856367387,70.38,70.38,70.22,70.23,40277.9286
2007-10-26 15:10:00,70.23,70.34,70.2,70.33,56019.97611551406,70.23,70.34,70.2,70.33,56019.9761
2007-10-26 15:15:00,70.33,70.44,70.32,70.44,30398.43665182933,70.33,70.44,70.32,70.44,30398.4367
2007-10-26 15:20:00,70.44,70.55,70.39,70.54,45163.39159700358,70.44,70.55,70.39,70.54,45163.3916
2007-10-26 15:25:00,70.54,70.82,70.51,70.81,78601.67191401585,70.54,70.82,70.51,70.81,78601.6719
2007-10-26 15:30:00,70.8,70.84,70.76,70.8,73281.94549994572,70.8,70.84,70.76,70.8,73281.9455
2007-10-26 15:35:00,70.8,70.84,70.66,70.74,165562.91390728476,70.8,70.84,70.66,70.74,165562.9139
2007-10-26 15:40:00,70.74,70.8,70.69,70.69,53414.395831071546,70.74,70.8,70.69,70.69,53414.3958
2007-10-26 15:45:00,70.69,70.72,70.46,70.54,56779.93703180979,70.69,70.72,70.46,70.54,56779.937
2007-10-26 15:50:00,70.55,70.68,70.34,70.64,68070.7849310607,70.55,70.68,70.34,70.64,68070.7849
2007-10-26 15:55:00,70.64,70.7,70.45,70.67,115839.7568125068,70.64,70.7,70.45,70.67,115839.7568
2007-10-29 09:30:00,70.14,70.21,68.71,69.38,370100.9662360222,70.14,70.21,68.71,69.38,370100.9662
2007-10-29 09:35:00,69.39,69.62,69.32,69.54,220605.7974161329,69.39,69.62,69.32,69.54,220605.7974
2007-10-29 09:40:00,69.54,69.6,69.44,69.57,85875.58354141787,69.54,69.6,69.44,69.57,85875.5835
2007-10-29 09:45:00,69.58,69.58,69.45,69.51,61339.7025295842,69.58,69.58,69.45,69.51,61339.7025
2007-10-29 09:50:00,69.5,69.64,69.49,69.64,117251.11279991316,69.5,69.64,69.49,69.64,117251.1128
2007-10-29 09:55:00,69.61,69.66,69.53,69.59,119856.69308435566,69.61,69.66,69.53,69.59,119856.6931
2007-10-29 10:00:00,69.58,69.62,69.55,69.6,81315.81804364348,69.58,69.62,69.55,69.6,81315.818
2007-10-29 10:05:00,69.6,69.75,69.58,69.66,87069.80783845403,69.6,69.75,69.58,69.66,87069.8078
2007-10-29 10:10:00,69.66,69.7,69.65,69.66,48311.801107371626,69.66,69.7,69.65,69.66,48311.8011
2007-10-29 10:15:00,69.67,69.68,69.61,69.63,116925.41526435784,69.67,69.68,69.61,69.63,116925.4153
2007-10-29 10:20:00,69.64,69.86,69.63,69.83,77516.0134621648,69.64,69.86,69.63,69.83,77516.0135
2007-10-29 10:25:00,69.83,69.87,69.73,69.87,23558.788405167736,69.83,69.87,69.73,69.87,23558.7884
2007-10-29 10:30:00,69.85,69.89,69.6,69.68,61231.13668439909,69.85,69.89,69.6,69.68,61231.1367
2007-10-29 10:35:00,69.68,69.77,69.68,69.73,30289.87080664423,69.68,69.77,69.68,69.73,30289.8708
2007-10-29 10:40:00,69.74,69.8,69.7,69.7,39409.40180219303,69.74,69.8,69.7,69.7,39409.4018
2007-10-29 10:45:00,69.7,69.82,69.67,69.7,40820.7577895994,69.7,69.82,69.67,69.7,40820.7578
2007-10-29 10:50:00,69.68,69.69,69.5,69.58,74584.73564216698,69.68,69.69,69.5,69.58,74584.7356
2007-10-29 10:55:00,69.57,69.74,69.57,69.64,27032.895451091088,69.57,69.74,69.57,69.64,27032.8955
2007-10-29 11:00:00,69.64,69.64,69.59,69.61,42340.67962219086,69.64,69.64,69.59,69.61,42340.6796
2007-10-29 11:05:00,69.61,69.64,69.6,69.64,19541.85213331886,69.61,69.64,69.6,69.64,19541.8521
2007-10-29 11:10:00,69.64,69.64,69.56,69.61,23233.09086961242,69.64,69.64,69.56,69.61,23233.0909
2007-10-29 11:15:00,69.62,69.85,69.61,69.68,32569.75355553143,69.62,69.85,69.61,69.68,32569.7536
2007-10-29 11:20:00,69.68,69.7,69.61,69.61,19976.11551405928,69.68,69.7,69.61,69.61,19976.1155
2007-10-29 11:25:00,69.61,69.61,69.54,69.59,39952.23102811856,69.61,69.61,69.54,69.59,39952.231
2007-10-29 11:30:00,69.6,69.69,69.57,69.61,30181.304961459125,69.6,69.69,69.57,69.61,30181.305
2007-10-29 11:35:00,69.61,69.61,69.5,69.55,58734.12224514168,69.61,69.61,69.5,69.55,58734.1222
2007-10-29 11:40:00,69.54,69.57,69.47,69.5,46791.87927478016,69.54,69.57,69.47,69.5,46791.8793
2007-10-29 11:45:00,69.49,69.62,69.49,69.61,61122.57083921399,69.49,69.62,69.49,69.61,61122.5708
2007-10-29 11:50:00,69.63,69.64,69.56,69.59,20301.8130496146,69.63,69.64,69.56,69.59,20301.813
2007-10-29 11:55:00,69.59,69.6,69.58,69.59,11725.111279991315,69.59,69.6,69.58,69.59,11725.1113
2007-10-29 12:00:00,69.59,69.6,69.58,69.59,34632.50461404842,69.59,69.6,69.58,69.59,34632.5046
2007-10-29 12:05:00,69.59,69.6,69.58,69.59,22147.43241776137,69.59,69.6,69.58,69.59,22147.4324
2007-10-29 12:10:00,69.59,69.6,69.58,69.59,32352.62186516122,69.59,69.6,69.58,69.59,32352.6219
2007-10-29 12:15:00,69.6,69.61,69.58,69.59,24318.749321463467,69.6,69.61,69.58,69.59,24318.7493
2007-10-29 12:20:00,69.59,69.59,69.27,69.27,98686.35327326025,69.59,69.59,69.27,69.27,98686.3533
2007-10-29 12:25:00,69.27,69.36,69.27,69.34,49940.288785148194,69.27,69.36,69.27,69.34,49940.2888
2007-10-29 12:30:00,69.35,69.4,69.33,69.4,31592.660948865487,69.35,69.4,69.33,69.4,31592.6609
2007-10-29 12:35:00,69.39,69.4,69.32,69.32,46466.18173922484,69.39,69.4,69.32,69.32,46466.1817
2007-10-29 12:40:00,69.33,69.43,69.32,69.43,40169.36271848877,69.33,69.43,69.32,69.43,40169.3627
2007-10-29 12:45:00,69.44,69.52,69.4,69.41,15524.915861469985,69.44,69.52,69.4,69.41,15524.9159
2007-10-29 12:50:00,69.4,69.43,69.31,69.32,22147.43241776137,69.4,69.43,69.31,69.32,22147.4324
2007-10-29 12:55:00,69.31,69.32,69.14,69.29,58842.68809032679,69.31,69.32,69.14,69.29,58842.6881
2007-10-29 13:00:00,69.28,69.29,69.1,69.15,33981.1095429378,69.28,69.29,69.1,69.15,33981.1095
2007-10-29 13:05:00,69.17,69.19,69.14,69.17,23558.788405167736,69.17,69.19,69.14,69.17,23558.7884
2007-10-29 13:10:00,69.17,69.17,69.11,69.12,24101.61763109326,69.17,69.17,69.11,69.12,24101.6176
2007-10-29 13:15:00,69.1,69.12,69.09,69.1,29964.173271088915,69.1,69.12,69.09,69.1,29964.1733
2007-10-29 13:20:00,69.11,69.11,69.04,69.04,62968.19020736076,69.11,69.11,69.04,69.04,62968.1902
2007-10-29 13:25:00,69.04,69.05,68.96,69.01,27792.85636738682,69.04,69.05,68.96,69.01,27792.8564
2007-10-29 13:30:00,69.03,69.07,68.99,69.02,50700.24970144393,69.03,69.07,68.99,69.02,50700.2497
2007-10-29 13:35:00,69.02,69.04,68.99,69.0,19976.11551405928,69.02,69.04,68.99,69.0,19976.1155
2007-10-29 13:40:00,69.0,69.01,68.91,68.91,17479.101074801867,69.0,69.01,68.91,68.91,17479.1011
2007-10-29 13:45:00,68.9,68.92,68.88,68.91,102486.1578547389,68.9,68.92,68.88,68.91,102486.1579
2007-10-29 13:50:00,68.91,68.92,68.89,68.9,28987.08066442297,68.91,68.92,68.89,68.9,28987.0807
2007-10-29 13:55:00,68.9,68.92,68.85,68.87,39843.66518293345,68.9,68.92,68.85,68.87,39843.6652
2007-10-29 14:00:00,68.87,68.91,68.87,68.91,25295.84192812941,68.87,68.91,68.87,68.91,25295.8419
2007-10-29 14:05:00,68.9,68.91,68.72,68.73,28878.51481923787,68.9,68.91,68.72,68.73,28878.5148
2007-10-29 14:10:00,68.72,68.73,68.63,68.64,34958.202149603734,68.72,68.73,68.63,68.64,34958.2021
2007-10-29 14:15:00,68.64,68.65,68.64,68.64,23341.65671479753,68.64,68.65,68.64,68.64,23341.6567
2007-10-29 14:20:00,68.64,68.65,68.53,68.53,46357.615894039736,68.64,68.65,68.53,68.53,46357.6159
2007-10-29 14:25:00,68.53,68.55,68.4,68.49,56345.67365106937,68.53,68.55,68.4,68.49,56345.6737
2007-10-29 14:30:00,68.49,68.49,68.39,68.4,69482.14091846705,68.49,68.49,68.39,68.4,69482.1409
2007-10-29 14:35:00,68.4,68.41,68.19,68.26,79470.1986754967,68.4,68.41,68.19,68.26,79470.1987
2007-10-29 14:40:00,68.26,68.28,68.2,68.21,41472.15286071002,68.26,68.28,68.2,68.21,41472.1529
2007-10-29 14:45:00,68.21,68.48,68.21,68.33,68939.31169254152,68.21,68.48,68.21,68.33,68939.3117
2007-10-29 14:50:00,68.32,68.64,68.25,68.6,79361.63283031159,68.32,68.64,68.25,68.6,79361.6328
2007-10-29 14:55:00,68.6,68.66,68.51,68.58,65465.20464661818,68.6,68.66,68.51,68.58,65465.2046
2007-10-29 15:00:00,68.58,68.86,68.58,68.68,85332.75431549235,68.58,68.86,68.58,68.68,85332.7543
2007-10-29 15:05:00,68.7,68.77,68.63,68.66,37563.782434046254,68.7,68.77,68.63,68.66,37563.7824
2007-10-29 15:10:00,68.66,68.69,68.56,68.59,55694.27857995874,68.66,68.69,68.56,68.59,55694.2786
2007-10-29 15:15:00,68.6,68.7,68.59,68.62,59276.9514710672,68.6,68.7,68.59,68.62,59276.9515
2007-10-29 15:20:00,68.63,68.67,68.5,68.59,44729.12821626317,68.63,68.67,68.5,68.59,44729.1282
2007-10-29 15:25:00,68.59,68.71,68.52,68.61,53414.395831071546,68.59,68.71,68.52,68.61,53414.3958
2007-10-29 15:30:00,68.61,68.67,68.5,68.67,46683.31342959505,68.61,68.67,68.5,68.67,46683.3134
2007-10-29 15:35:00,68.67,68.78,68.62,68.78,60362.60992291825,68.67,68.78,68.62,68.78,60362.6099
2007-10-29 15:40:00,68.77,68.91,68.76,68.79,75453.26240364781,68.77,68.91,68.76,68.79,75453.2624
2007-10-29 15:45:00,68.8,68.83,68.76,68.82,81967.21311475411,68.8,68.83,68.76,68.82,81967.2131
2007-10-29 15:50:00,68.82,68.91,68.82,68.88,135707.30648138098,68.82,68.91,68.82,68.88,135707.3065
2007-10-29 15:55:00,68.88,68.92,68.74,68.92,140918.467050266,68.88,68.92,68.74,68.92,140918.4671
2007-10-30 09:30:00,68.56,68.61,67.76,67.98,118879.60047768972,68.56,68.61,67.76,67.98,118879.6005
2007-10-30 09:35:00,67.84,68.37,67.84,68.31,62751.05851699055,67.84,68.37,67.84,68.31,62751.0585
2007-10-30 09:40:00,68.34,68.52,68.24,68.52,45814.78666811421,68.34,68.52,68.24,68.52,45814.7867
2007-10-30 09:45:00,68.52,68.7,68.42,68.65,67202.25816957986,68.52,68.7,68.42,68.65,67202.2582
2007-10-30 09:50:00,68.66,68.77,68.4,68.62,44620.562371078064,68.66,68.77,68.4,68.62,44620.5624
2007-10-30 09:55:00,68.64,68.68,68.46,68.6,32678.319400716537,68.64,68.68,68.46,68.6,32678.3194
2007-10-30 10:00:00,68.64,68.81,68.48,68.48,61231.13668439909,68.64,68.81,68.48,68.48,61231.1367
2007-10-30 10:05:00,68.49,68.75,68.49,68.73,55151.449354033226,68.49,68.75,68.49,68.73,55151.4494
2007-10-30 10:10:00,68.68,68.88,68.62,68.88,24210.18347627836,68.68,68.88,68.62,68.88,24210.1835
2007-10-30 10:15:00,68.87,68.87,68.58,68.63,18890.45706220823,68.87,68.87,68.58,68.63,18890.4571
2007-10-30 10:20:00,68.61,68.84,68.48,68.82,19433.28628813376,68.61,68.84,68.48,68.82,19433.2863
2007-10-30 10:25:00,68.82,68.92,68.71,68.82,32786.88524590164,68.82,68.92,68.71,68.82,32786.8852
2007-10-30 10:30:00,68.82,68.82,68.48,68.48,25730.10530886983,68.82,68.82,68.48,68.48,25730.1053
2007-10-30 10:35:00,68.48,68.52,68.31,68.37,37998.04581478667,68.48,68.52,68.31,68.37,37998.0458
2007-10-30 10:40:00,68.36,68.4,68.31,68.33,35283.89968515905,68.36,68.4,68.31,68.33,35283.8997
2007-10-30 10:45:00,68.34,68.71,68.34,68.58,28661.38312886766,68.34,68.71,68.34,68.58,28661.3831
2007-10-30 10:50:00,68.56,68.56,68.35,68.43,18999.022907393333,68.56,68.56,68.35,68.43,18999.0229
2007-10-30 10:55:00,68.42,68.44,68.21,68.33,30507.00249701444,68.42,68.44,68.21,68.33,30507.0025
2007-10-30 11:00:00,68.36,68.36,68.16,68.19,28769.948974052764,68.36,68.36,68.16,68.19,28769.949
2007-10-30 11:05:00,68.17,68.19,68.07,68.12,31375.52925849528,68.17,68.19,68.07,68.12,31375.5293
2007-10-30 11:10:00,68.12,68.12,67.94,68.06,48963.19617848225,68.12,68.12,67.94,68.06,48963.1962
2007-10-30 11:15:00,68.07,68.07,67.96,67.99,15307.784171099773,68.07,68.07,67.96,67.99,15307.7842
2007-10-30 11:20:00,68.0,68.05,68.0,68.02,13353.598957767888,68.0,68.05,68.0,68.02,13353.599
2007-10-30 11:25:00,68.01,68.05,67.98,68.03,31375.52925849528,68.01,68.05,67.98,68.03,31375.5293
2007-10-30 11:30:00,68.03,68.15,68.03,68.14,29638.4757355336,68.03,68.15,68.03,68.14,29638.4757
2007-10-30 11:35:00,68.13,68.23,68.13,68.16,25295.84192812941,68.13,68.23,68.13,68.16,25295.8419
2007-10-30 11:40:00,68.17,68.29,68.16,68.29,18673.325371838026,68.17,68.29,68.16,68.29,18673.3254
2007-10-30 11:45:00,68.29,68.3,68.18,68.24,12050.80881554663,68.29,68.3,68.18,68.24,12050.8088
2007-10-30 11:50:00,68.24,68.25,68.13,68.23,19433.28628813376,68.24,68.25,68.13,68.23,19433.2863
2007-10-30 11:55:00,68.13,68.31,68.1,68.16,20627.510585169905,68.13,68.31,68.1,68.16,20627.5106
2007-10-30 12:00:00,68.16,68.27,68.15,68.18,12159.374660731732,68.16,68.27,68.15,68.18,12159.3747
2007-10-30 12:05:00,68.16,68.17,68.02,68.02,18673.325371838026,68.16,68.17,68.02,68.02,18673.3254
2007-10-30 12:10:00,68.04,68.06,68.02,68.06,9336.662685919013,68.04,68.06,68.02,68.06,9336.6627
2007-10-30 12:15:00,68.08,68.12,68.04,68.04,8359.570079253068,68.08,68.12,68.04,68.04,8359.5701
2007-10-30 12:20:00,68.02,68.06,68.02,68.02,29095.64650960808,68.02,68.06,68.02,68.02,29095.6465
2007-10-30 12:25:00,68.04,68.04,67.98,68.0,16719.140158506136,68.04,68.04,67.98,68.0,16719.1402
2007-10-30 12:30:00,67.99,68.0,67.86,67.88,26490.066225165563,67.99,68.0,67.86,67.88,26490.0662
2007-10-30 12:35:00,67.88,67.88,67.76,67.81,38215.17750515688,67.88,67.88,67.76,67.81,38215.1775
2007-10-30 12:40:00,67.82,68.0,67.77,67.98,44186.29899033765,67.82,68.0,67.77,67.98,44186.299
2007-10-30 12:45:00,67.98,68.05,67.98,68.0,15633.481706655088,67.98,68.05,67.98,68.0,15633.4817
2007-10-30 12:50:00,68.0,68.13,67.99,68.12,13570.730648138097,68.0,68.13,67.99,68.12,13570.7306
2007-10-30 12:55:00,68.11,68.24,68.09,68.12,18021.930300727392,68.11,68.24,68.09,68.12,18021.9303
2007-10-30 13:00:00,68.12,68.12,67.82,67.98,31049.831722939965,68.12,68.12,67.82,67.98,31049.8317
2007-10-30 13:05:00,68.0,68.01,67.89,67.93,11182.282054065792,68.0,68.01,67.89,67.93,11182.2821
2007-10-30 13:10:00,67.93,67.94,67.86,67.93,19758.98382368907,67.93,67.94,67.86,67.93,19758.9838
2007-10-30 13:15:00,67.93,67.98,67.75,67.9,18781.891217023127,67.93,67.98,67.75,67.9,18781.8912
2007-10-30 13:20:00,67.92,67.95,67.76,67.79,14982.086635544458,67.92,67.95,67.76,67.79,14982.0866
2007-10-30 13:25:00,67.77,67.96,67.67,67.95,31809.792639235697,67.77,67.96,67.67,67.95,31809.7926
2007-10-30 13:30:00,67.96,67.99,67.94,67.97,15959.1792422104,67.96,67.99,67.94,67.97,15959.1792
2007-10-30 13:35:00,67.97,67.99,67.94,67.96,14113.55987406362,67.97,67.99,67.94,67.96,14113.5599
2007-10-30 13:40:00,67.99,68.15,67.95,67.99,19650.417978503963,67.99,68.15,67.95,67.99,19650.418
2007-10-30 13:45:00,67.99,68.07,67.98,68.04,22798.827488872,67.99,68.07,67.98,68.04,22798.8275
2007-10-30 13:50:00,68.05,68.13,68.02,68.12,14656.389099989145,68.05,68.13,68.02,68.12,14656.3891
2007-10-30 13:55:00,68.13,68.21,68.1,68.14,31918.3584844208,68.13,68.21,68.1,68.14,31918.3585
2007-10-30 14:00:00,68.12,68.14,68.04,68.06,21170.33981109543,68.12,68.14,68.04,68.06,21170.3398
2007-10-30 14:05:00,68.05,68.08,67.82,67.82,17479.101074801867,68.05,68.08,67.82,67.82,17479.1011
2007-10-30 14:10:00,67.84,67.84,67.77,67.82,23015.95917924221,67.84,67.84,67.77,67.82,23015.9592
2007-10-30 14:15:00,67.82,67.83,67.7,67.78,20844.642275540114,67.82,67.83,67.7,67.78,20844.6423
2007-10-30 14:20:00,67.8,67.83,67.79,67.8,15090.652480729565,67.8,67.83,67.79,67.8,15090.6525
2007-10-30 14:25:00,67.8,67.86,67.79,67.86,31266.96341331017,67.8,67.86,67.79,67.86,31266.9634
2007-10-30 14:30:00,67.86,67.89,67.85,67.89,25838.671154054937,67.86,67.89,67.85,67.89,25838.6712
2007-10-30 14:35:00,67.91,68.13,67.9,68.1,25621.539463684727,67.91,68.13,67.9,68.1,25621.5395
2007-10-30 14:40:00,68.08,68.1,67.96,68.01,21496.037346650744,68.08,68.1,67.96,68.01,21496.0373
2007-10-30 14:45:00,68.0,68.0,67.84,67.89,30289.87080664423,68.0,68.0,67.84,67.89,30289.8708
2007-10-30 14:50:00,67.89,67.89,67.71,67.84,32461.187710346327,67.89,67.89,67.71,67.84,32461.1877
2007-10-30 14:55:00,67.83,67.9,67.77,67.9,33004.01693627185,67.83,67.9,67.77,67.9,33004.0169
2007-10-30 15:00:00,67.89,68.06,67.89,68.03,46249.05004885463,67.89,68.06,67.89,68.03,46249.05
2007-10-30 15:05:00,68.05,68.05,67.89,67.96,34198.241233308,68.05,68.05,67.89,67.96,34198.2412
2007-10-30 15:10:00,67.96,68.05,67.84,68.04,43426.33807404191,67.96,68.05,67.84,68.04,43426.3381
2007-10-30 15:15:00,68.03,68.35,67.97,68.16,55368.58104440344,68.03,68.35,67.97,68.16,55368.581
2007-10-30 15:20:00,68.19,68.19,68.06,68.16,40060.79687330366,68.19,68.19,68.06,68.16,40060.7969
2007-10-30 15:25:00,68.17,68.35,68.12,68.32,47877.537726631206,68.17,68.35,68.12,68.32,47877.5377
2007-10-30 15:30:00,68.29,68.3,68.09,68.23,44511.99652589296,68.29,68.3,68.09,68.23,44511.9965
2007-10-30 15:35:00,68.23,68.37,68.15,68.33,68939.31169254152,68.23,68.37,68.15,68.33,68939.3117
2007-10-30 15:40:00,68.28,68.29,68.18,68.22,76213.22331994354,68.28,68.29,68.18,68.22,76213.2233
2007-10-30 15:45:00,68.23,68.26,68.12,68.19,55585.71273477364,68.23,68.26,68.12,68.19,55585.7127
2007-10-30 15:50:00,68.19,68.19,67.93,67.94,62208.22929106504,68.19,68.19,67.93,67.94,62208.2293
2007-10-30 15:55:00,67.94,68.09,67.77,67.97,111388.55715991747,67.94,68.09,67.77,67.97,111388.5572
2007-10-31 09:30:00,67.9,68.18,67.71,67.72,79470.1986754967,67.9,68.18,67.71,67.72,79470.1987
2007-10-31 09:35:00,67.72,67.88,67.71,67.72,72521.98458364999,67.72,67.88,67.71,67.72,72521.9846
2007-10-31 09:40:00,67.72,68.02,67.7,67.77,70784.93106068831,67.72,68.02,67.7,67.77,70784.9311
2007-10-31 09:45:00,67.81,67.85,67.73,67.75,27032.895451091088,67.81,67.85,67.73,67.75,27032.8955
2007-10-31 09:50:00,67.75,67.82,67.67,67.77,62316.79513625014,67.75,67.82,67.67,67.77,62316.7951
2007-10-31 09:55:00,67.79,68.27,67.79,68.27,49071.76202366736,67.79,68.27,67.79,68.27,49071.762
2007-10-31 10:00:00,68.3,68.6,68.12,68.43,76647.48670068396,68.3,68.6,68.12,68.43,76647.4867
2007-10-31 10:05:00,68.43,68.51,68.25,68.25,28009.98805775703,68.43,68.51,68.25,68.25,28009.9881
2007-10-31 10:10:00,68.26,68.29,67.83,67.88,35826.728911084574,68.26,68.29,67.83,67.88,35826.7289
2007-10-31 10:15:00,67.84,67.92,67.7,67.77,20410.37889479969,67.84,67.92,67.7,67.77,20410.3789
2007-10-31 10:20:00,67.77,68.03,67.7,67.89,30072.73911627402,67.77,68.03,67.7,67.89,30072.7391
2007-10-31 10:25:00,67.86,67.88,67.7,67.7,15199.218325914668,67.86,67.88,67.7,67.7,15199.2183
2007-10-31 10:30:00,67.71,67.9,67.7,67.86,23450.22255998263,67.71,67.9,67.7,67.86,23450.2226
2007-10-31 10:35:00,67.86,67.95,67.72,67.77,22255.99826294648,67.86,67.95,67.72,67.77,22255.9983
2007-10-31 10:40:00,67.78,67.92,67.77,67.9,15850.613397025296,67.78,67.92,67.77,67.9,15850.6134
2007-10-31 10:45:00,67.91,67.93,67.72,67.77,16176.31093258061,67.91,67.93,67.72,67.77,16176.3109
2007-10-31 10:50:00,67.77,67.97,67.77,67.9,17587.666919986972,67.77,67.97,67.77,67.9,17587.6669
2007-10-31 10:55:00,67.91,68.09,67.91,68.05,14982.086635544458,67.91,68.09,67.91,68.05,14982.0866
2007-10-31 11:00:00,68.04,68.04,67.98,67.99,8033.872543697753,68.04,68.04,67.98,67.99,8033.8725
2007-10-31 11:05:00,68.0,68.0,67.92,67.93,12919.335577027468,68.0,68.0,67.92,67.93,12919.3356
2007-10-31 11:10:00,67.93,68.0,67.85,67.99,16610.57431332103,67.93,68.0,67.85,67.99,16610.5743
2007-10-31 11:15:00,68.0,68.21,68.0,68.17,29747.041580718706,68.0,68.21,68.0,68.17,29747.0416
2007-10-31 11:20:00,68.17,68.23,68.11,68.23,23775.920095537946,68.17,68.23,68.11,68.23,23775.9201
2007-10-31 11:25:00,68.23,68.23,68.11,68.17,22364.564108131584,68.23,68.23,68.11,68.17,22364.5641
2007-10-31 11:30:00,68.16,68.16,67.94,67.95,23450.22255998263,68.16,68.16,67.94,67.95,23450.2226
2007-10-31 11:35:00,67.96,67.99,67.9,67.9,38106.61165997177,67.96,67.99,67.9,67.9,38106.6117
2007-10-31 11:40:00,67.91,68.12,67.9,68.04,36803.82151775052,67.91,68.12,67.9,68.04,36803.8215
2007-10-31 11:45:00,68.04,68.09,67.91,68.02,24318.749321463467,68.04,68.09,67.91,68.02,24318.7493
2007-10-31 11:50:00,68.02,68.06,67.96,68.03,14764.95494517425,68.02,68.06,67.96,68.03,14764.9549
2007-10-31 11:55:00,68.04,68.04,67.94,67.96,12376.506351101943,68.04,68.04,67.94,67.96,12376.5064
2007-10-31 12:00:00,67.97,68.14,67.97,68.12,15850.613397025296,67.97,68.14,67.97,68.12,15850.6134
2007-10-31 12:05:00,68.12,68.17,68.04,68.04,26815.76376072088,68.12,68.17,68.04,68.04,26815.7638
2007-10-31 12:10:00,68.05,68.13,67.97,68.13,19433.28628813376,68.05,68.13,67.97,68.13,19433.2863
2007-10-31 12:15:00,68.13,68.13,67.96,68.0,14222.125719248725,68.13,68.13,67.96,68.0,14222.1257
2007-10-31 12:20:00,68.0,68.11,67.94,68.02,32352.62186516122,68.0,68.11,67.94,68.02,32352.6219
2007-10-31 12:25:00,68.04,68.05,67.94,67.99,24861.578547388992,68.04,68.05,67.94,67.99,24861.5785
2007-10-31 12:30:00,67.98,68.01,67.94,67.97,16827.70600369124,67.98,68.01,67.94,67.97,16827.706
2007-10-31 12:35:00,67.97,68.01,67.94,67.95,24644.446857018786,67.97,68.01,67.94,67.95,24644.4469
2007-10-31 12:40:00,67.95,68.01,67.94,67.97,21061.773965910324,67.95,68.01,67.94,67.97,21061.774
2007-10-31 12:45:00,67.97,67.99,67.94,67.98,15199.218325914668,67.97,67.99,67.94,67.98,15199.2183
2007-10-31 12:50:00,67.97,67.98,67.83,67.91,26598.632070350668,67.97,67.98,67.83,67.91,26598.6321
2007-10-31 12:55:00,67.9,67.96,67.9,67.96,22364.564108131584,67.9,67.96,67.9,67.96,22364.5641
2007-10-31 13:00:00,67.96,68.1,67.93,68.09,30507.00249701444,67.96,68.1,67.93,68.09,30507.0025
2007-10-31 13:05:00,68.09,68.24,68.07,68.19,109542.93779177072,68.09,68.24,68.07,68.19,109542.9378
2007-10-31 13:10:00,68.2,68.21,68.16,68.21,15524.915861469985,68.2,68.21,68.16,68.21,15524.9159
2007-10-31 13:15:00,68.21,68.35,68.21,68.34,20518.944739984803,68.21,68.35,68.21,68.34,20518.9447
2007-10-31 13:20:00,68.33,68.39,68.24,68.28,17153.403539246552,68.33,68.39,68.24,68.28,17153.4035
2007-10-31 13:25:00,68.28,68.28,68.23,68.24,10965.150363695582,68.28,68.28,68.23,68.24,10965.1504
2007-10-31 13:30:00,68.22,68.23,68.13,68.18,11182.282054065792,68.22,68.23,68.13,68.18,11182.2821
2007-10-31 13:35:00,68.18,68.18,68.12,68.12,9662.360221474324,68.18,68.18,68.12,68.12,9662.3602
2007-10-31 13:40:00,68.14,68.16,68.12,68.12,11725.111279991315,68.14,68.16,68.12,68.12,11725.1113
2007-10-31 13:45:00,68.12,68.12,68.03,68.03,22907.393334057106,68.12,68.12,68.03,68.03,22907.3933
2007-10-31 13:50:00,68.02,68.03,67.9,67.9,78167.40853327543,68.02,68.03,67.9,67.9,78167.4085
2007-10-31 13:55:00,67.91,68.23,67.91,68.22,33329.71447182717,67.91,68.23,67.91,68.22,33329.7145
2007-10-31 14:00:00,68.22,68.22,68.03,68.03,9010.965150363696,68.22,68.22,68.03,68.03,9010.9652
2007-10-31 14:05:00,68.04,68.14,67.95,68.12,33221.14862664206,68.04,68.14,67.95,68.12,33221.1486
2007-10-31 14:10:00,68.12,68.21,67.95,67.98,36043.860601454784,68.12,68.21,67.95,67.98,36043.8606
2007-10-31 14:15:00,68.04,68.25,67.82,68.08,81641.51557919879,68.04,68.25,67.82,68.08,81641.5156
2007-10-31 14:20:00,68.06,68.24,67.89,67.95,51460.21061773966,68.06,68.24,67.89,67.95,51460.2106
2007-10-31 14:25:00,67.95,68.11,67.9,67.96,34958.202149603734,67.95,68.11,67.9,67.96,34958.2021
2007-10-31 14:30:00,67.99,68.15,67.89,68.02,26164.368689610248,67.99,68.15,67.89,68.02,26164.3687
2007-10-31 14:35:00,68.0,68.14,67.89,68.03,43860.60145478233,68.0,68.14,67.89,68.03,43860.6015
2007-10-31 14:40:00,68.03,68.39,68.02,68.39,37780.91412441646,68.03,68.39,68.02,68.39,37780.9141
2007-10-31 14:45:00,68.35,68.57,68.27,68.55,49506.025404407774,68.35,68.57,68.27,68.55,49506.0254
2007-10-31 14:50:00,68.54,68.58,68.36,68.55,80447.29128216264,68.54,68.58,68.36,68.55,80447.2913
2007-10-31 14:55:00,68.55,68.92,68.53,68.65,60579.74161328846,68.55,68.92,68.53,68.65,60579.7416
2007-10-31 15:00:00,68.65,68.72,68.37,68.43,74367.60395179677,68.65,68.72,68.37,68.43,74367.604
2007-10-31 15:05:00,68.41,68.43,68.26,68.34,42666.377157746174,68.41,68.43,68.26,68.34,42666.3772
2007-10-31 15:10:00,68.35,68.37,68.18,68.18,38323.74335034198,68.35,68.37,68.18,68.18,38323.7434
2007-10-31 15:15:00,68.22,68.32,68.12,68.31,38323.74335034198,68.22,68.32,68.12,68.31,38323.7434
2007-10-31 15:20:00,68.28,68.35,68.11,68.34,27575.724677016613,68.28,68.35,68.11,68.34,27575.7247
2007-10-31 15:25:00,68.25,68.48,68.21,68.25,27250.02714146129,68.25,68.48,68.21,68.25,27250.0271
2007-10-31 15:30:00,68.3,68.34,68.12,68.18,44837.69406144827,68.3,68.34,68.12,68.18,44837.6941
2007-10-31 15:35:00,68.18,68.22,68.11,68.12,74693.30148735209,68.18,68.22,68.11,68.12,74693.3015
2007-10-31 15:40:00,68.12,68.16,68.11,68.12,95972.20714363262,68.12,68.16,68.11,68.12,95972.2071
2007-10-31 15:45:00,68.12,68.18,68.12,68.18,106720.225816958,68.12,68.18,68.12,68.18,106720.2258
2007-10-31 15:50:00,68.18,68.53,68.18,68.5,88481.16382586039,68.18,68.53,68.18,68.5,88481.1638
2007-10-31 15:55:00,68.48,68.55,68.36,68.55,157854.73889914234,68.48,68.55,68.36,68.55,157854.7389
2007-11-01 09:30:00,68.52,68.84,67.95,68.51,87504.07121919445,68.52,68.84,67.95,68.51,87504.0712
2007-11-01 09:35:00,68.47,68.62,68.39,68.47,54282.92259255239,68.47,68.62,68.39,68.47,54282.9226
2007-11-01 09:40:00,68.48,68.85,68.47,68.48,59711.21485180762,68.48,68.85,68.47,68.48,59711.2149
2007-11-01 09:45:00,68.45,68.45,68.19,68.26,72739.1162740202,68.45,68.45,68.19,68.26,72739.1163
2007-11-01 09:50:00,68.24,68.28,68.04,68.21,32678.319400716537,68.24,68.28,68.04,68.21,32678.3194
2007-11-01 09:55:00,68.2,68.29,68.16,68.29,40929.3236347845,68.2,68.29,68.16,68.29,40929.3236
2007-11-01 10:00:00,68.28,68.4,68.16,68.16,42992.07469330149,68.28,68.4,68.16,68.16,42992.0747
2007-11-01 10:05:00,68.16,68.17,67.8,68.0,60796.87330365867,68.16,68.17,67.8,68.0,60796.8733
2007-11-01 10:10:00,68.0,68.0,67.81,67.94,46031.91835848442,68.0,68.0,67.81,67.94,46031.9184
2007-11-01 10:15:00,67.92,67.92,67.78,67.92,49614.59124959288,67.92,67.92,67.78,67.92,49614.5912
2007-11-01 10:20:00,67.91,68.11,67.88,68.05,18673.325371838026,67.91,68.11,67.88,68.05,18673.3254
2007-11-01 10:25:00,68.07,68.19,67.93,68.12,24535.88101183368,68.07,68.19,67.93,68.12,24535.881
2007-11-01 10:30:00,68.13,68.17,67.85,67.89,23450.22255998263,68.13,68.17,67.85,67.89,23450.2226
2007-11-01 10:35:00,67.9,68.06,67.88,68.02,29421.344045163394,67.9,68.06,67.88,68.02,29421.344
2007-11-01 10:40:00,68.01,68.26,67.98,68.19,21930.300727391164,68.01,68.26,67.98,68.19,21930.3007
2007-11-01 10:45:00,68.18,68.29,68.15,68.21,43969.16729996744,68.18,68.29,68.15,68.21,43969.1673
2007-11-01 10:50:00,68.2,68.2,68.1,68.12,31484.09510368038,68.2,68.2,68.1,68.12,31484.0951
2007-11-01 10:55:00,68.08,68.09,67.93,67.97,25838.671154054937,68.08,68.09,67.93,67.97,25838.6712
2007-11-01 11:00:00,68.0,68.24,67.87,67.89,43752.03560959722,68.0,68.24,67.87,67.89,43752.0356
2007-11-01 11:05:00,67.88,67.99,67.85,67.99,52654.43491477581,67.88,67.99,67.85,67.99,52654.4349
2007-11-01 11:10:00,68.0,68.04,67.92,67.99,24101.61763109326,68.0,68.04,67.92,67.99,24101.6176
2007-11-01 11:15:00,67.98,67.99,67.87,67.95,28661.38312886766,67.98,67.99,67.87,67.95,28661.3831
2007-11-01 11:20:00,67.96,68.02,67.89,67.94,17153.403539246552,67.96,68.02,67.89,67.94,17153.4035
2007-11-01 11:25:00,67.94,68.18,67.89,67.93,43426.33807404191,67.94,68.18,67.89,67.93,43426.3381
2007-11-01 11:30:00,67.93,68.18,67.89,68.14,80121.59374660732,67.93,68.18,67.89,68.14,80121.5937
2007-11-01 11:35:00,68.15,68.24,67.76,67.92,129410.48746064489,68.15,68.24,67.76,67.92,129410.4875
2007-11-01 11:40:00,67.92,67.95,67.75,67.91,55368.58104440344,67.92,67.95,67.75,67.91,55368.581
2007-11-01 11:45:00,67.89,67.97,67.83,67.95,28661.38312886766,67.89,67.97,67.83,67.95,28661.3831
2007-11-01 11:50:00,67.94,68.01,67.91,67.94,29747.041580718706,67.94,68.01,67.91,67.94,29747.0416
2007-11-01 11:55:00,67.93,67.99,67.92,67.98,40495.06025404408,67.93,67.99,67.92,67.98,40495.0603
2007-11-01 12:00:00,67.98,68.05,67.89,68.04,29204.212354793184,67.98,68.05,67.89,68.04,29204.2124
2007-11-01 12:05:00,68.0,68.03,67.96,68.0,28552.817283682554,68.0,68.03,67.96,68.0,28552.8173
2007-11-01 12:10:00,68.02,68.02,67.93,67.93,28009.98805775703,68.02,68.02,67.93,67.93,28009.9881
2007-11-01 12:15:00,67.95,67.98,67.88,67.88,46249.05004885463,67.95,67.98,67.88,67.88,46249.05
2007-11-01 12:20:00,67.91,67.96,67.83,67.86,43860.60145478233,67.91,67.96,67.83,67.86,43860.6015
2007-11-01 12:25:00,67.86,67.87,67.43,67.5,80338.72543697753,67.86,67.87,67.43,67.5,80338.7254
2007-11-01 12:30:00,67.47,67.63,67.33,67.54,34849.63630441863,67.47,67.63,67.33,67.54,34849.6363
2007-11-01 12:35:00,67.56,67.79,67.47,67.7,60471.17576810336,67.56,67.79,67.47,67.7,60471.1758
2007-11-01 12:40:00,67.74,67.77,67.67,67.67,9010.965150363696,67.74,67.77,67.67,67.67,9010.9652
2007-11-01 12:45:00,67.72,67.77,67.66,67.77,29312.77819997829,67.72,67.77,67.66,67.77,29312.7782
2007-11-01 12:50:00,67.77,67.87,67.73,67.84,30615.568342199545,67.77,67.87,67.73,67.84,30615.5683
2007-11-01 12:55:00,67.85,67.98,67.85,67.89,28661.38312886766,67.85,67.98,67.85,67.89,28661.3831
2007-11-01 13:00:00,67.91,67.93,67.72,67.77,19107.58875257844,67.91,67.93,67.72,67.77,19107.5888
2007-11-01 13:05:00,67.77,67.89,67.77,67.85,11725.111279991315,67.77,67.89,67.77,67.85,11725.1113
2007-11-01 13:10:00,67.84,67.88,67.78,67.84,18564.75952665292,67.84,67.88,67.78,67.84,18564.7595
2007-11-01 13:15:00,67.84,67.93,67.84,67.89,23884.48594072305,67.84,67.93,67.84,67.89,23884.4859
2007-11-01 13:20:00,67.9,67.95,67.88,67.91,36043.860601454784,67.9,67.95,67.88,67.91,36043.8606
2007-11-01 13:25:00,67.89,67.93,67.79,67.89,37238.08489849094,67.89,67.93,67.79,67.89,37238.0849
2007-11-01 13:30:00,67.87,68.01,67.81,67.89,33004.01693627185,67.87,68.01,67.81,67.89,33004.0169
2007-11-01 13:35:00,67.89,67.91,67.7,67.71,68287.9166214309,67.89,67.91,67.7,67.71,68287.9166
2007-11-01 13:40:00,67.7,67.76,67.38,67.38,71327.76028661383,67.7,67.76,67.38,67.38,71327.7603
2007-11-01 13:45:00,67.41,67.51,67.33,67.49,38975.13842145261,67.41,67.51,67.33,67.49,38975.1384
2007-11-01 13:50:00,67.5,67.51,67.06,67.1,130930.40929323636,67.5,67.51,67.06,67.1,130930.4093
2007-11-01 13:55:00,67.11,67.19,67.05,67.15,65899.4680273586,67.11,67.19,67.05,67.15,65899.468
2007-11-01 14:00:00,67.14,67.43,67.11,67.39,27032.895451091088,67.14,67.43,67.11,67.39,27032.8955
2007-11-01 14:05:00,67.4,67.42,67.24,67.39,21821.73488220606,67.4,67.42,67.24,67.39,21821.7349
2007-11-01 14:10:00,67.42,67.6,67.39,67.48,30507.00249701444,67.42,67.6,67.39,67.48,30507.0025
2007-11-01 14:15:00,67.49,67.64,67.4,67.55,56997.06872218,67.49,67.64,67.4,67.55,56997.0687
2007-11-01 14:20:00,67.54,67.63,67.47,67.63,33329.71447182717,67.54,67.63,67.47,67.63,33329.7145
2007-11-01 14:25:00,67.63,67.7,67.54,67.63,32569.75355553143,67.63,67.7,67.54,67.63,32569.7536
2007-11-01 14:30:00,67.61,67.77,67.61,67.72,16502.008468135926,67.61,67.77,67.61,67.72,16502.0085
2007-11-01 14:35:00,67.74,67.85,67.71,67.74,18021.930300727392,67.74,67.85,67.71,67.74,18021.9303
2007-11-01 14:40:00,67.74,67.77,67.56,67.64,31049.831722939965,67.74,67.77,67.56,67.64,31049.8317
2007-11-01 14:45:00,67.65,67.81,67.64,67.79,15633.481706655088,67.65,67.81,67.64,67.79,15633.4817
2007-11-01 14:50:00,67.83,67.88,67.76,67.79,21061.773965910324,67.83,67.88,67.76,67.79,21061.774
2007-11-01 14:55:00,67.81,67.81,67.68,67.69,16067.745087395506,67.81,67.81,67.68,67.69,16067.7451
2007-11-01 15:00:00,67.69,67.93,67.68,67.91,32461.187710346327,67.69,67.93,67.68,67.91,32461.1877
2007-11-01 15:05:00,67.91,67.98,67.81,67.89,32895.45109108675,67.91,67.98,67.81,67.89,32895.4511
2007-11-01 15:10:00,67.89,67.89,67.61,67.74,76213.22331994354,67.89,67.89,67.61,67.74,76213.2233
2007-11-01 15:15:00,67.74,67.91,67.71,67.88,40277.92856367387,67.74,67.91,67.71,67.88,40277.9286
2007-11-01 15:20:00,67.88,67.88,67.74,67.76,74476.16979698188,67.88,67.88,67.74,67.76,74476.1698
2007-11-01 15:25:00,67.77,67.77,67.44,67.44,39517.96764737814,67.77,67.77,67.44,67.44,39517.9676
2007-11-01 15:30:00,67.43,67.53,67.28,67.52,47226.142655520576,67.43,67.53,67.28,67.52,47226.1427
2007-11-01 15:35:00,67.52,67.74,67.5,67.65,86201.28107697319,67.52,67.74,67.5,67.65,86201.2811
2007-11-01 15:40:00,67.64,67.76,67.52,67.57,41797.85039626533,67.64,67.76,67.52,67.57,41797.8504
2007-11-01 15:45:00,67.57,67.75,67.39,67.4,42992.07469330149,67.57,67.75,67.39,67.4,42992.0747
2007-11-01 15:50:00,67.42,67.42,67.11,67.17,83921.39832808598,67.42,67.42,67.11,67.17,83921.3983
2007-11-01 15:55:00,67.19,67.21,67.07,67.14,129519.05330583,67.19,67.21,67.07,67.14,129519.0533
2007-11-02 09:30:00,67.64,67.65,67.24,67.35,54174.35674736728,67.64,67.65,67.24,67.35,54174.3567
2007-11-02 09:35:00,67.31,67.55,67.11,67.3,41037.889479969606,67.31,67.55,67.11,67.3,41037.8895
2007-11-02 09:40:00,67.32,67.46,67.13,67.46,44511.99652589296,67.32,67.46,67.13,67.46,44511.9965
2007-11-02 09:45:00,67.46,67.64,67.4,67.54,40277.92856367387,67.46,67.64,67.4,67.54,40277.9286
2007-11-02 09:50:00,67.52,67.57,67.46,67.49,54065.790902182176,67.52,67.57,67.46,67.49,54065.7909
2007-11-02 09:55:00,67.47,67.65,67.42,67.56,46900.44511996526,67.47,67.65,67.42,67.56,46900.4451
2007-11-02 10:00:00,67.55,67.58,67.41,67.49,62968.19020736076,67.55,67.58,67.41,67.49,62968.1902
2007-11-02 10:05:00,67.5,67.55,67.44,67.47,110954.29377917708,67.5,67.55,67.44,67.47,110954.2938
2007-11-02 10:10:00,67.49,67.57,67.43,67.57,50808.81554662903,67.49,67.57,67.43,67.57,50808.8155
2007-11-02 10:15:00,67.54,67.57,67.22,67.29,64053.84865921181,67.54,67.57,67.22,67.29,64053.8487
2007-11-02 10:20:00,67.28,67.49,67.28,67.34,77733.14515253501,67.28,67.49,67.28,67.34,77733.1452
2007-11-02 10:25:00,67.34,67.57,67.22,67.5,36586.68982738031,67.34,67.57,67.22,67.5,36586.6898
2007-11-02 10:30:00,67.52,67.52,67.4,67.47,46031.91835848442,67.52,67.52,67.4,67.47,46031.9184
2007-11-02 10:35:00,67.46,67.59,67.31,67.39,42992.07469330149,67.46,67.59,67.31,67.39,42992.0747
2007-11-02 10:40:00,67.39,67.52,67.33,67.4,22473.12995331669,67.39,67.52,67.33,67.4,22473.13
2007-11-02 10:45:00,67.4,67.51,67.33,67.36,15633.481706655088,67.4,67.51,67.33,67.36,15633.4817
2007-11-02 10:50:00,67.33,67.56,67.33,67.49,16719.140158506136,67.33,67.56,67.33,67.49,16719.1402
2007-11-02 10:55:00,67.51,67.78,67.47,67.71,27792.85636738682,67.51,67.78,67.47,67.71,27792.8564
2007-11-02 11:00:00,67.71,67.85,67.6,67.82,31918.3584844208,67.71,67.85,67.6,67.82,31918.3585
2007-11-02 11:05:00,67.84,67.87,67.59,67.66,21278.90565628053,67.84,67.87,67.59,67.66,21278.9057
2007-11-02 11:10:00,67.68,67.71,67.61,67.61,29529.9098903485,67.68,67.71,67.61,67.61,29529.9099
2007-11-02 11:15:00,67.64,67.7,67.61,67.61,15959.1792422104,67.64,67.7,67.61,67.61,15959.1792
2007-11-02 11:20:00,67.61,67.65,67.54,67.63,28552.817283682554,67.61,67.65,67.54,67.63,28552.8173
2007-11-02 11:25:00,67.63,67.69,67.59,67.65,43643.46976441212,67.63,67.69,67.59,67.65,43643.4698
2007-11-02 11:30:00,67.65,67.75,67.56,67.6,28227.11974812724,67.65,67.75,67.56,67.6,28227.1197
2007-11-02 11:35:00,67.58,67.62,67.37,67.47,37020.95320812073,67.58,67.62,67.37,67.47,37020.9532
2007-11-02 11:40:00,67.47,67.62,67.34,67.62,19433.28628813376,67.47,67.62,67.34,67.62,19433.2863
2007-11-02 11:45:00,67.63,67.77,67.54,67.73,25838.671154054937,67.63,67.77,67.54,67.73,25838.6712
2007-11-02 11:50:00,67.76,67.83,67.53,67.75,19758.98382368907,67.76,67.83,67.53,67.75,19758.9838
2007-11-02 11:55:00,67.75,67.86,67.59,67.73,18239.0619910976,67.75,67.86,67.59,67.73,18239.062
2007-11-02 12:00:00,67.7,67.82,67.7,67.77,12159.374660731732,67.7,67.82,67.7,67.77,12159.3747
2007-11-02 12:05:00,67.73,67.8,67.53,67.65,21496.037346650744,67.73,67.8,67.53,67.65,21496.0373
2007-11-02 12:10:00,67.68,68.09,67.67,68.03,47551.84019107589,67.68,68.09,67.67,68.03,47551.8402
2007-11-02 12:15:00,68.07,68.07,67.93,68.0,16284.876777765716,68.07,68.07,67.93,68.0,16284.8768
2007-11-02 12:20:00,68.0,68.16,67.97,68.12,16610.57431332103,68.0,68.16,67.97,68.12,16610.5743
2007-11-02 12:25:00,68.09,68.14,67.99,68.03,20844.642275540114,68.09,68.14,67.99,68.03,20844.6423
2007-11-02 12:30:00,68.04,68.13,68.0,68.06,20084.681359244383,68.04,68.13,68.0,68.06,20084.6814
2007-11-02 12:35:00,68.06,68.24,67.99,68.2,28335.685593312344,68.06,68.24,67.99,68.2,28335.6856
2007-11-02 12:40:00,68.14,68.26,68.0,68.26,17370.535229616762,68.14,68.26,68.0,68.26,17370.5352
2007-11-02 12:45:00,68.24,68.51,68.15,68.15,54825.75181847791,68.24,68.51,68.15,68.15,54825.7518
2007-11-02 12:50:00,68.14,68.28,68.14,68.22,580610.1400499403,68.14,68.28,68.14,68.22,580610.14
2007-11-02 12:55:00,68.22,68.34,68.22,68.29,20301.8130496146,68.22,68.34,68.22,68.29,20301.813
2007-11-02 13:00:00,68.34,68.34,68.09,68.16,34523.938768863314,68.34,68.34,68.09,68.16,34523.9388
2007-11-02 13:05:00,68.12,68.23,68.01,68.07,35826.728911084574,68.12,68.23,68.01,68.07,35826.7289
2007-11-02 13:10:00,68.07,68.07,67.91,67.92,29964.173271088915,68.07,68.07,67.91,67.92,29964.1733
2007-11-02 13:15:00,67.97,68.0,67.85,67.89,18239.0619910976,67.97,68.0,67.85,67.89,18239.062
2007-11-02 13:20:00,67.89,67.93,67.8,67.89,23993.05178590816,67.89,67.93,67.8,67.89,23993.0518
2007-11-02 13:25:00,67.92,68.12,67.92,68.08,22690.261643686896,67.92,68.12,67.92,68.08,22690.2616
2007-11-02 13:30:00,68.14,68.14,67.98,67.98,10205.189447399847,68.14,68.14,67.98,67.98,10205.1894
2007-11-02 13:35:00,67.98,68.03,67.98,67.98,11182.282054065792,67.98,68.03,67.98,67.98,11182.2821
2007-11-02 13:40:00,67.98,68.0,67.79,67.84,14982.086635544458,67.98,68.0,67.79,67.84,14982.0866
2007-11-02 13:45:00,67.83,68.08,67.81,68.03,20410.37889479969,67.83,68.08,67.81,68.03,20410.3789
2007-11-02 13:50:00,68.03,68.08,67.77,67.77,29855.60742590381,68.03,68.08,67.77,67.77,29855.6074
2007-11-02 13:55:00,67.77,67.81,67.65,67.75,41146.45532515471,67.77,67.81,67.65,67.75,41146.4553
2007-11-02 14:00:00,67.76,67.89,67.7,67.85,19867.549668874173,67.76,67.89,67.7,67.85,19867.5497
2007-11-02 14:05:00,67.8,67.8,67.7,67.76,14004.994028878516,67.8,67.8,67.7,67.76,14004.994
2007-11-02 14:10:00,67.77,67.82,67.76,67.78,10748.018673325372,67.77,67.82,67.76,67.78,10748.0187
2007-11-02 14:15:00,67.79,67.79,67.71,67.74,16393.44262295082,67.79,67.79,67.71,67.74,16393.4426
2007-11-02 14:20:00,67.74,67.9,67.74,67.75,18564.75952665292,67.74,67.9,67.74,67.75,18564.7595
2007-11-02 14:25:00,67.82,68.02,67.78,67.95,20844.642275540114,67.82,68.02,67.78,67.95,20844.6423
2007-11-02 14:30:00,68.0,68.0,67.85,67.85,11182.282054065792,68.0,68.0,67.85,67.85,11182.2821
2007-11-02 14:35:00,67.87,67.89,67.7,67.7,10856.584518510475,67.87,67.89,67.7,67.7,10856.5845
2007-11-02 14:40:00,67.7,67.73,67.64,67.67,17044.837694061447,67.7,67.73,67.64,67.67,17044.8377
2007-11-02 14:45:00,67.66,67.77,67.54,67.73,24210.18347627836,67.66,67.77,67.54,67.73,24210.1835
2007-11-02 14:50:00,67.72,67.76,67.55,67.62,26055.802844425143,67.72,67.76,67.55,67.62,26055.8028
2007-11-02 14:55:00,67.62,67.77,67.47,67.52,22690.261643686896,67.62,67.77,67.47,67.52,22690.2616
2007-11-02 15:00:00,67.52,67.64,67.5,67.54,20953.20812072522,67.52,67.64,67.5,67.54,20953.2081
2007-11-02 15:05:00,67.54,67.89,67.54,67.89,33221.14862664206,67.54,67.89,67.54,67.89,33221.1486
2007-11-02 15:10:00,67.89,68.0,67.72,67.89,45706.22082292911,67.89,68.0,67.72,67.89,45706.2208
2007-11-02 15:15:00,67.93,68.25,67.92,68.18,35935.29475626968,67.93,68.25,67.92,68.18,35935.2948
2007-11-02 15:20:00,68.16,68.18,68.0,68.09,39843.66518293345,68.16,68.18,68.0,68.09,39843.6652
2007-11-02 15:25:00,68.09,68.19,68.06,68.11,34741.070459233524,68.09,68.19,68.06,68.11,34741.0705
2007-11-02 15:30:00,68.11,68.12,67.93,67.93,28769.948974052764,68.11,68.12,67.93,67.93,28769.949
2007-11-02 15:35:00,67.93,68.19,67.93,68.03,58951.25393551189,67.93,68.19,67.93,68.03,58951.2539
2007-11-02 15:40:00,68.03,68.15,68.0,68.1,76213.22331994354,68.03,68.15,68.0,68.1,76213.2233
2007-11-02 15:45:00,68.1,68.11,68.05,68.09,76430.35501031375,68.1,68.11,68.05,68.09,76430.355
2007-11-02 15:50:00,68.07,68.22,67.99,68.22,62859.62436217566,68.07,68.22,67.99,68.22,62859.6244
2007-11-02 15:55:00,68.21,68.26,68.12,68.17,86961.24199326892,68.21,68.26,68.12,68.17,86961.242
2007-11-05 09:30:00,67.37,67.75,67.24,67.33,118662.4687873195,67.37,67.75,67.24,67.33,118662.4688
2007-11-05 09:35:00,67.31,67.33,67.18,67.29,69699.27260883726,67.31,67.33,67.18,67.29,69699.2726
2007-11-05 09:40:00,67.3,67.45,67.24,67.31,45814.78666811421,67.3,67.45,67.24,67.31,45814.7867
2007-11-05 09:45:00,67.27,67.48,67.23,67.4,29747.041580718706,67.27,67.48,67.23,67.4,29747.0416
2007-11-05 09:50:00,67.42,67.63,67.28,67.3,34632.50461404842,67.42,67.63,67.28,67.3,34632.5046
2007-11-05 09:55:00,67.3,67.45,67.24,67.41,23015.95917924221,67.3,67.45,67.24,67.41,23015.9592
2007-11-05 10:00:00,67.42,67.65,67.38,67.54,30507.00249701444,67.42,67.65,67.38,67.54,30507.0025
2007-11-05 10:05:00,67.51,67.57,67.24,67.24,35826.728911084574,67.51,67.57,67.24,67.24,35826.7289
2007-11-05 10:10:00,67.24,67.51,67.24,67.45,34415.37292367821,67.24,67.51,67.24,67.45,34415.3729
2007-11-05 10:15:00,67.43,67.45,66.85,66.89,40712.19194441429,67.43,67.45,66.85,66.89,40712.1919
2007-11-05 10:20:00,66.92,66.98,66.76,66.78,72521.98458364999,66.92,66.98,66.76,66.78,72521.9846
2007-11-05 10:25:00,66.76,67.3,66.75,67.24,53305.82998588644,66.76,67.3,66.75,67.24,53305.83
2007-11-05 10:30:00,67.23,67.28,67.05,67.05,25078.7102377592,67.23,67.28,67.05,67.05,25078.7102
2007-11-05 10:35:00,67.04,67.19,66.89,67.08,43209.2063836717,67.04,67.19,66.89,67.08,43209.2064
2007-11-05 10:40:00,67.08,67.16,66.99,67.16,33546.84616219738,67.08,67.16,66.99,67.16,33546.8462
2007-11-05 10:45:00,67.16,67.24,67.08,67.16,42232.11377700576,67.16,67.24,67.08,67.16,42232.1138
2007-11-05 10:50:00,67.17,67.23,67.14,67.16,46031.91835848442,67.17,67.23,67.14,67.16,46031.9184
2007-11-05 10:55:00,67.14,67.21,67.07,67.09,24644.446857018786,67.14,67.21,67.07,67.09,24644.4469
2007-11-05 11:00:00,67.09,67.18,67.01,67.01,27901.422212571924,67.09,67.18,67.01,67.01,27901.4222
2007-11-05 11:05:00,67.01,67.23,67.01,67.07,26381.50037998045,67.01,67.23,67.01,67.07,26381.5004
2007-11-05 11:10:00,67.07,67.21,66.99,67.15,39626.53349256324,67.07,67.21,66.99,67.15,39626.5335
2007-11-05 11:15:00,67.17,67.17,66.97,67.05,24861.578547388992,67.17,67.17,66.97,67.05,24861.5785
2007-11-05 11:20:00,67.05,67.15,67.01,67.03,12159.374660731732,67.05,67.15,67.01,67.03,12159.3747
2007-11-05 11:25:00,67.04,67.07,67.02,67.02,11616.54543480621,67.04,67.07,67.02,67.02,11616.5454
2007-11-05 11:30:00,67.02,67.06,67.02,67.04,10530.886982955162,67.02,67.06,67.02,67.04,10530.887
2007-11-05 11:35:00,67.04,67.08,67.01,67.07,24427.31516664857,67.04,67.08,67.01,67.07,24427.3152
2007-11-05 11:40:00,67.07,67.42,67.06,67.3,27792.85636738682,67.07,67.42,67.06,67.3,27792.8564
2007-11-05 11:45:00,67.31,67.39,67.24,67.3,23775.920095537946,67.31,67.39,67.24,67.3,23775.9201
2007-11-05 11:50:00,67.31,67.31,67.1,67.1,27250.02714146129,67.31,67.31,67.1,67.1,27250.0271
2007-11-05 11:55:00,67.1,67.11,67.06,67.11,13896.42818369341,67.1,67.11,67.06,67.11,13896.4282
2007-11-05 12:00:00,67.12,67.19,67.09,67.09,28227.11974812724,67.12,67.19,67.09,67.09,28227.1197
2007-11-05 12:05:00,67.12,67.16,67.06,67.16,15524.915861469985,67.12,67.16,67.06,67.16,15524.9159
2007-11-05 12:10:00,67.13,67.14,66.99,67.0,20953.20812072522,67.13,67.14,66.99,67.0,20953.2081
2007-11-05 12:15:00,66.99,67.08,66.99,67.04,8793.833459993486,66.99,67.08,66.99,67.04,8793.8335
2007-11-05 12:20:00,67.05,67.07,67.01,67.06,13787.862338508306,67.05,67.07,67.01,67.06,13787.8623
2007-11-05 12:25:00,67.04,67.08,67.01,67.04,20953.20812072522,67.04,67.08,67.01,67.04,20953.2081
2007-11-05 12:30:00,67.06,67.17,67.01,67.17,23124.52502442732,67.06,67.17,67.01,67.17,23124.525
2007-11-05 12:35:00,67.17,67.18,67.07,67.15,15633.481706655088,67.17,67.18,67.07,67.15,15633.4817
2007-11-05 12:40:00,67.15,67.15,67.09,67.1,11616.54543480621,67.15,67.15,67.09,67.1,11616.5454
2007-11-05 12:45:00,67.11,67.13,67.07,67.12,10096.623602214744,67.11,67.13,67.07,67.12,10096.6236
2007-11-05 12:50:00,67.11,67.11,67.01,67.01,14873.520790359353,67.11,67.11,67.01,67.01,14873.5208
2007-11-05 12:55:00,67.01,67.09,67.01,67.08,14547.82325480404,67.01,67.09,67.01,67.08,14547.8233
2007-11-05 13:00:00,67.07,67.12,67.02,67.02,15742.04755184019,67.07,67.12,67.02,67.02,15742.0476
2007-11-05 13:05:00,67.02,67.07,67.02,67.03,15633.481706655088,67.02,67.07,67.02,67.03,15633.4817
2007-11-05 13:10:00,67.03,67.16,67.01,67.1,20736.07643035501,67.03,67.16,67.01,67.1,20736.0764
2007-11-05 13:15:00,67.08,67.09,67.02,67.07,22581.69579850179,67.08,67.09,67.02,67.07,22581.6958
2007-11-05 13:20:00,67.08,67.15,67.02,67.15,19650.417978503963,67.08,67.15,67.02,67.15,19650.418
2007-11-05 13:25:00,67.13,67.23,67.06,67.08,14222.125719248725,67.13,67.23,67.06,67.08,14222.1257
2007-11-05 13:30:00,67.08,67.16,67.03,67.05,10422.321137770055,67.08,67.16,67.03,67.05,10422.3211
2007-11-05 13:35:00,67.05,67.15,67.01,67.15,26164.368689610248,67.05,67.15,67.01,67.15,26164.3687
2007-11-05 13:40:00,67.14,67.14,67.01,67.06,12810.769731842363,67.14,67.14,67.01,67.06,12810.7697
2007-11-05 13:45:00,67.04,67.06,66.97,67.01,36912.38736293562,67.04,67.06,66.97,67.01,36912.3874
2007-11-05 13:50:00,67.01,67.15,66.97,67.04,26924.329605905983,67.01,67.15,66.97,67.04,26924.3296
2007-11-05 13:55:00,67.03,67.13,66.96,67.09,26924.329605905983,67.03,67.13,66.96,67.09,26924.3296
2007-11-05 14:00:00,67.11,67.15,66.98,67.07,42123.54793182065,67.11,67.15,66.98,67.07,42123.5479
2007-11-05 14:05:00,67.05,67.1,67.01,67.04,37672.34827923135,67.05,67.1,67.01,67.04,37672.3483
2007-11-05 14:10:00,67.05,67.08,66.88,66.91,40495.06025404408,67.05,67.08,66.88,66.91,40495.0603
2007-11-05 14:15:00,66.9,67.04,66.78,66.81,41797.85039626533,66.9,67.04,66.78,66.81,41797.8504
2007-11-05 14:20:00,66.81,66.89,66.76,66.79,51460.21061773966,66.81,66.89,66.76,66.79,51460.2106
2007-11-05 14:25:00,66.76,66.8,66.65,66.75,68939.31169254152,66.76,66.8,66.65,66.75,68939.3117
2007-11-05 14:30:00,66.79,66.8,66.4,66.46,58516.99055477147,66.79,66.8,66.4,66.46,58516.9906
2007-11-05 14:35:00,66.51,66.56,66.4,66.42,37780.91412441646,66.51,66.56,66.4,66.42,37780.9141
2007-11-05 14:40:00,66.42,66.74,66.41,66.73,68505.0483118011,66.42,66.74,66.41,66.73,68505.0483
2007-11-05 14:45:00,66.74,66.95,66.69,66.95,58951.25393551189,66.74,66.95,66.69,66.95,58951.2539
2007-11-05 14:50:00,66.95,67.13,66.91,66.95,37020.95320812073,66.95,67.13,66.91,66.95,37020.9532
2007-11-05 14:55:00,66.95,67.02,66.84,66.87,50591.68385625882,66.95,67.02,66.84,66.87,50591.6839
2007-11-05 15:00:00,66.87,67.06,66.87,66.94,36260.992291824994,66.87,67.06,66.87,66.94,36260.9923
2007-11-05 15:05:00,66.97,67.42,66.97,67.21,47226.142655520576,66.97,67.42,66.97,67.21,47226.1427
2007-11-05 15:10:00,67.2,67.25,67.07,67.16,36912.38736293562,67.2,67.25,67.07,67.16,36912.3874
2007-11-05 15:15:00,67.16,67.22,67.15,67.18,21496.037346650744,67.16,67.22,67.15,67.18,21496.0373
2007-11-05 15:20:00,67.19,67.61,67.18,67.44,47009.010965150366,67.19,67.61,67.18,67.44,47009.011
2007-11-05 15:25:00,67.41,67.54,67.24,67.46,58516.99055477147,67.41,67.54,67.24,67.46,58516.9906
2007-11-05 15:30:00,67.43,67.7,67.4,67.59,107805.88426880904,67.43,67.7,67.4,67.59,107805.8843
2007-11-05 15:35:00,67.58,67.87,67.58,67.75,112148.51807621322,67.58,67.87,67.58,67.75,112148.5181
2007-11-05 15:40:00,67.75,67.75,67.34,67.39,41146.45532515471,67.75,67.75,67.34,67.39,41146.4553
2007-11-05 15:45:00,67.39,67.64,67.39,67.61,65248.07295624797,67.39,67.64,67.39,67.61,65248.073
2007-11-05 15:50:00,67.62,67.7,67.59,67.7,114754.09836065574,67.62,67.7,67.59,67.7,114754.0984
2007-11-05 15:55:00,67.68,67.82,67.68,67.7,123656.49766583434,67.68,67.82,67.68,67.7,123656.4977
2007-11-06 09:30:00,67.71,68.12,67.1,67.43,54282.92259255239,67.71,68.12,67.1,67.43,54282.9226
2007-11-06 09:35:00,67.43,67.67,67.3,67.3,43969.16729996744,67.43,67.67,67.3,67.3,43969.1673
2007-11-06 09:40:00,67.29,67.69,67.29,67.65,36803.82151775052,67.29,67.69,67.29,67.65,36803.8215
2007-11-06 09:45:00,67.57,67.61,67.46,67.47,28444.25143849745,67.57,67.61,67.46,67.47,28444.2514
2007-11-06 09:50:00,67.47,67.48,67.14,67.29,22364.564108131584,67.47,67.48,67.14,67.29,22364.5641
2007-11-06 09:55:00,67.29,67.48,67.29,67.47,24753.012702203887,67.29,67.48,67.29,67.47,24753.0127
2007-11-06 10:00:00,67.47,67.48,67.25,67.44,26490.066225165563,67.47,67.48,67.25,67.44,26490.0662
2007-11-06 10:05:00,67.44,67.44,67.33,67.36,20627.510585169905,67.44,67.44,67.33,67.36,20627.5106
2007-11-06 10:10:00,67.33,67.42,67.29,67.42,26055.802844425143,67.33,67.42,67.29,67.42,26055.8028
2007-11-06 10:15:00,67.43,67.55,67.42,67.55,12593.638041472152,67.43,67.55,67.42,67.55,12593.638
2007-11-06 10:20:00,67.54,67.55,67.33,67.39,29855.60742590381,67.54,67.55,67.33,67.39,29855.6074
2007-11-06 10:25:00,67.39,67.54,67.39,67.49,20084.681359244383,67.39,67.54,67.39,67.49,20084.6814
2007-11-06 10:30:00,67.49,67.5,67.4,67.46,31809.792639235697,67.49,67.5,67.4,67.46,31809.7926
2007-11-06 10:35:00,67.49,67.63,67.42,67.57,31592.660948865487,67.49,67.63,67.42,67.57,31592.6609
2007-11-06 10:40:00,67.58,67.76,67.57,67.73,41906.41624145044,67.58,67.76,67.57,67.73,41906.4162
2007-11-06 10:45:00,67.74,67.93,67.71,67.91,43643.46976441212,67.74,67.93,67.71,67.91,43643.4698
2007-11-06 10:50:00,67.9,67.91,67.65,67.9,45597.654977744,67.9,67.91,67.65,67.9,45597.655
2007-11-06 10:55:00,67.89,67.94,67.66,67.92,45923.35251329932,67.89,67.94,67.66,67.92,45923.3525
2007-11-06 11:00:00,67.92,67.93,67.65,67.66,21821.73488220606,67.92,67.93,67.65,67.66,21821.7349
2007-11-06 11:05:00,67.7,67.9,67.65,67.88,25404.40777331452,67.7,67.9,67.65,67.88,25404.4078
2007-11-06 11:10:00,67.89,67.9,67.65,67.65,31592.660948865487,67.89,67.9,67.65,67.65,31592.6609
2007-11-06 11:15:00,67.65,67.81,67.57,67.77,18130.496145912497,67.65,67.81,67.57,67.77,18130.4961
2007-11-06 11:20:00,67.78,67.79,67.59,67.7,15742.04755184019,67.78,67.79,67.59,67.7,15742.0476
2007-11-06 11:25:00,67.68,67.88,67.68,67.83,14873.520790359353,67.68,67.88,67.68,67.83,14873.5208
2007-11-06 11:30:00,67.85,67.86,67.72,67.74,16719.140158506136,67.85,67.86,67.72,67.74,16719.1402
2007-11-06 11:35:00,67.74,67.76,67.62,67.75,27358.592986646403,67.74,67.76,67.62,67.75,27358.593
2007-11-06 11:40:00,67.75,67.92,67.75,67.89,25187.276082944307,67.75,67.92,67.75,67.89,25187.2761
2007-11-06 11:45:00,67.89,67.89,67.84,67.85,15416.350016284878,67.89,67.89,67.84,67.85,15416.35
2007-11-06 11:50:00,67.82,68.29,67.82,68.18,58734.12224514168,67.82,68.29,67.82,68.18,58734.1222
2007-11-06 11:55:00,68.2,68.3,67.98,67.98,29638.4757355336,68.2,68.3,67.98,67.98,29638.4757
2007-11-06 12:00:00,67.97,68.03,67.91,68.0,68830.74584735642,67.97,68.03,67.91,68.0,68830.7458
2007-11-06 12:05:00,68.0,68.3,67.97,68.27,43426.33807404191,68.0,68.3,67.97,68.27,43426.3381
2007-11-06 12:10:00,68.28,68.28,68.15,68.18,56671.37118662469,68.28,68.28,68.15,68.18,56671.3712
2007-11-06 12:15:00,68.17,68.27,68.16,68.27,24970.144392574097,68.17,68.27,68.16,68.27,24970.1444
2007-11-06 12:20:00,68.27,68.27,68.16,68.24,45163.39159700358,68.27,68.27,68.16,68.24,45163.3916
2007-11-06 12:25:00,68.19,68.28,68.17,68.19,16067.745087395506,68.19,68.28,68.17,68.19,16067.7451
2007-11-06 12:30:00,68.22,68.39,68.2,68.31,19976.11551405928,68.22,68.39,68.2,68.31,19976.1155
2007-11-06 12:35:00,68.31,68.48,68.24,68.48,38975.13842145261,68.31,68.48,68.24,68.48,38975.1384
2007-11-06 12:40:00,68.48,68.51,68.39,68.39,23993.05178590816,68.48,68.51,68.39,68.39,23993.0518
2007-11-06 12:45:00,68.41,68.41,68.27,68.27,32135.49017479101,68.41,68.41,68.27,68.27,32135.4902
2007-11-06 12:50:00,68.29,68.3,68.02,68.02,35609.597220714364,68.29,68.3,68.02,68.02,35609.5972
2007-11-06 12:55:00,68.03,68.19,68.03,68.13,14764.95494517425,68.03,68.19,68.03,68.13,14764.9549
2007-11-06 13:00:00,68.13,68.15,68.02,68.03,11399.413744436,68.13,68.15,68.02,68.03,11399.4137
2007-11-06 13:05:00,68.03,68.09,68.03,68.07,12810.769731842363,68.03,68.09,68.03,68.07,12810.7697
2007-11-06 13:10:00,68.07,68.14,68.02,68.11,27250.02714146129,68.07,68.14,68.02,68.11,27250.0271
2007-11-06 13:15:00,68.11,68.12,68.05,68.11,13136.467267397677,68.11,68.12,68.05,68.11,13136.4673
2007-11-06 13:20:00,68.11,68.18,68.07,68.15,19867.549668874173,68.11,68.18,68.07,68.15,19867.5497
2007-11-06 13:25:00,68.19,68.3,68.08,68.11,17479.101074801867,68.19,68.3,68.08,68.11,17479.1011
2007-11-06 13:30:00,68.12,68.12,67.93,68.01,30507.00249701444,68.12,68.12,67.93,68.01,30507.0025
2007-11-06 13:35:00,68.0,68.28,67.98,68.16,37346.65074367605,68.0,68.28,67.98,68.16,37346.6507
2007-11-06 13:40:00,68.12,68.19,68.11,68.15,9119.5309955488,68.12,68.19,68.11,68.15,9119.531
2007-11-06 13:45:00,68.14,68.15,67.93,67.95,43860.60145478233,68.14,68.15,67.93,67.95,43860.6015
2007-11-06 13:50:00,67.95,68.04,67.93,67.96,21930.300727391164,67.95,68.04,67.93,67.96,21930.3007
2007-11-06 13:55:00,67.94,67.97,67.84,67.84,29855.60742590381,67.94,67.97,67.84,67.84,29855.6074
2007-11-06 14:00:00,67.84,67.87,67.71,67.71,36586.68982738031,67.84,67.87,67.71,67.71,36586.6898
2007-11-06 14:05:00,67.73,67.75,67.47,67.6,50591.68385625882,67.73,67.75,67.47,67.6,50591.6839
2007-11-06 14:10:00,67.6,67.67,67.54,67.65,61339.7025295842,67.6,67.67,67.54,67.65,61339.7025
2007-11-06 14:15:00,67.66,67.72,67.62,67.7,29964.173271088915,67.66,67.72,67.62,67.7,29964.1733
2007-11-06 14:20:00,67.7,67.71,67.39,67.58,41689.28455108023,67.7,67.71,67.39,67.58,41689.2846
2007-11-06 14:25:00,67.57,67.57,67.45,67.47,25078.7102377592,67.57,67.57,67.45,67.47,25078.7102
2007-11-06 14:30:00,67.46,67.64,67.41,67.6,28009.98805775703,67.46,67.64,67.41,67.6,28009.9881
2007-11-06 14:35:00,67.6,67.6,67.35,67.56,34198.241233308,67.6,67.6,67.35,67.56,34198.2412
2007-11-06 14:40:00,67.55,67.65,67.54,67.59,28878.51481923787,67.55,67.65,67.54,67.59,28878.5148
2007-11-06 14:45:00,67.6,67.64,67.5,67.55,35175.333839973944,67.6,67.64,67.5,67.55,35175.3338
2007-11-06 14:50:00,67.56,67.65,67.48,67.58,19433.28628813376,67.56,67.65,67.48,67.58,19433.2863
2007-11-06 14:55:00,67.56,67.58,67.47,67.55,21496.037346650744,67.56,67.58,67.47,67.55,21496.0373
2007-11-06 15:00:00,67.54,67.94,67.53,67.73,74693.30148735209,67.54,67.94,67.53,67.73,74693.3015
2007-11-06 15:05:00,67.69,67.7,67.51,67.65,24427.31516664857,67.69,67.7,67.51,67.65,24427.3152
2007-11-06 15:10:00,67.66,67.69,67.63,67.64,26272.93453479536,67.66,67.69,67.63,67.64,26272.9345
2007-11-06 15:15:00,67.64,67.73,67.52,67.56,41797.85039626533,67.64,67.73,67.52,67.56,41797.8504
2007-11-06 15:20:00,67.58,67.65,67.51,67.58,25730.10530886983,67.58,67.65,67.51,67.58,25730.1053
2007-11-06 15:25:00,67.55,67.56,67.47,67.51,47117.57681033547,67.55,67.56,67.47,67.51,47117.5768
2007-11-06 15:30:00,67.54,67.8,67.54,67.6,75996.09162957333,67.54,67.8,67.54,67.6,75996.0916
2007-11-06 15:35:00,67.59,67.6,67.42,67.48,47334.70850070568,67.59,67.6,67.42,67.48,47334.7085
2007-11-06 15:40:00,67.48,67.69,67.48,67.51,49614.59124959288,67.48,67.69,67.48,67.51,49614.5912
2007-11-06 15:45:00,67.53,67.75,67.47,67.64,50917.38139181414,67.53,67.75,67.47,67.64,50917.3814
2007-11-06 15:50:00,67.65,67.67,67.49,67.65,71110.62859624362,67.65,67.67,67.49,67.65,71110.6286
2007-11-06 15:55:00,67.65,67.68,67.54,67.68,111171.42546954728,67.65,67.68,67.54,67.68,111171.4255
2007-11-07 09:30:00,67.42,67.97,67.24,67.42,113668.43990880468,67.42,67.97,67.24,67.42,113668.4399
2007-11-07 09:35:00,67.42,67.81,67.42,67.75,125393.55118879602,67.42,67.81,67.42,67.75,125393.5512
2007-11-07 09:40:00,67.75,68.06,67.72,67.89,124850.72196287048,67.75,68.06,67.72,67.89,124850.722
2007-11-07 09:45:00,67.87,67.87,67.69,67.77,56128.54196069916,67.87,67.87,67.69,67.77,56128.542
2007-11-07 09:50:00,67.79,67.79,67.19,67.24,48746.06448811204,67.79,67.79,67.19,67.24,48746.0645
2007-11-07 09:55:00,67.28,67.37,67.15,67.36,73173.37965476062,67.28,67.37,67.15,67.36,73173.3797
2007-11-07 10:00:00,67.35,67.37,67.13,67.27,72630.5504288351,67.35,67.37,67.13,67.27,72630.5504
2007-11-07 10:05:00,67.26,67.3,67.21,67.24,80230.15959179243,67.26,67.3,67.21,67.24,80230.1596
2007-11-07 10:10:00,67.24,67.35,67.23,67.29,110411.46455325156,67.24,67.35,67.23,67.29,110411.4646
2007-11-07 10:15:00,67.3,67.33,67.25,67.3,64705.24373032244,67.3,67.33,67.25,67.3,64705.2437
2007-11-07 10:20:00,67.3,67.36,67.28,67.3,46466.18173922484,67.3,67.36,67.28,67.3,46466.1817
2007-11-07 10:25:00,67.29,67.32,67.07,67.1,64705.24373032244,67.29,67.32,67.07,67.1,64705.2437
2007-11-07 10:30:00,67.11,67.11,66.63,66.75,88264.03213549018,67.11,67.11,66.63,66.75,88264.0321
2007-11-07 10:35:00,66.78,66.82,66.61,66.64,45597.654977744,66.78,66.82,66.61,66.64,45597.655
2007-11-07 10:40:00,66.65,66.97,66.65,66.85,47986.10357181631,66.65,66.97,66.65,66.85,47986.1036
2007-11-07 10:45:00,66.86,66.98,66.8,66.88,45054.82575181848,66.86,66.98,66.8,66.88,45054.8258
2007-11-07 10:50:00,66.82,67.01,66.82,67.01,33221.14862664206,66.82,67.01,66.82,67.01,33221.1486
2007-11-07 10:55:00,67.01,67.02,66.81,66.83,35935.29475626968,67.01,67.02,66.81,66.83,35935.2948
2007-11-07 11:00:00,66.81,66.83,66.71,66.71,45706.22082292911,66.81,66.83,66.71,66.71,45706.2208
2007-11-07 11:05:00,66.71,66.82,66.7,66.81,78818.80360438606,66.71,66.82,66.7,66.81,78818.8036
2007-11-07 11:10:00,66.81,66.83,66.73,66.77,77841.71099772012,66.81,66.83,66.73,66.77,77841.711
2007-11-07 11:15:00,66.76,66.81,66.73,66.81,26924.329605905983,66.76,66.81,66.73,66.81,26924.3296
2007-11-07 11:20:00,66.81,66.84,66.59,66.63,72630.5504288351,66.81,66.84,66.59,66.63,72630.5504
2007-11-07 11:25:00,66.63,66.63,66.46,66.6,35283.89968515905,66.63,66.63,66.46,66.6,35283.8997
2007-11-07 11:30:00,66.6,66.6,66.39,66.46,32461.187710346327,66.6,66.6,66.39,66.46,32461.1877
2007-11-07 11:35:00,66.46,66.63,66.45,66.61,68505.0483118011,66.46,66.63,66.45,66.61,68505.0483
2007-11-07 11:40:00,66.6,66.63,66.59,66.59,14547.82325480404,66.6,66.63,66.59,66.59,14547.8233
2007-11-07 11:45:00,66.58,66.62,66.54,66.6,51894.47399848008,66.58,66.62,66.54,66.6,51894.474
2007-11-07 11:50:00,66.6,66.72,66.6,66.69,26055.802844425143,66.6,66.72,66.6,66.69,26055.8028
2007-11-07 11:55:00,66.69,66.82,66.69,66.72,39083.70426663772,66.69,66.82,66.69,66.72,39083.7043
2007-11-07 12:00:00,66.72,66.72,66.65,66.65,39626.53349256324,66.72,66.72,66.65,66.65,39626.5335
2007-11-07 12:05:00,66.65,66.65,66.5,66.5,35175.333839973944,66.65,66.65,66.5,66.5,35175.3338
2007-11-07 12:10:00,66.5,66.5,66.16,66.25,51785.90815329498,66.5,66.5,66.16,66.25,51785.9082
2007-11-07 12:15:00,66.26,66.37,66.12,66.24,45380.52328737379,66.26,66.37,66.12,66.24,45380.5233
2007-11-07 12:20:00,66.23,66.33,66.13,66.15,43860.60145478233,66.23,66.33,66.13,66.15,43860.6015
2007-11-07 12:25:00,66.13,66.13,65.63,65.63,68179.35077624579,66.13,66.13,65.63,65.63,68179.3508
2007-11-07 12:30:00,65.65,65.89,65.48,65.86,94343.71946585603,65.65,65.89,65.48,65.86,94343.7195
2007-11-07 12:35:00,65.86,65.99,65.81,65.96,58191.29301921616,65.86,65.99,65.81,65.96,58191.293
2007-11-07 12:40:00,65.96,65.99,65.83,65.87,69916.40429920747,65.96,65.99,65.83,65.87,69916.4043
2007-11-07 12:45:00,65.87,65.94,65.81,65.83,77841.71099772012,65.87,65.94,65.81,65.83,77841.711
2007-11-07 12:50:00,65.84,65.94,65.64,65.93,50157.4204755184,65.84,65.94,65.64,65.93,50157.4205
2007-11-07 12:55:00,65.94,66.01,65.83,65.83,16393.44262295082,65.94,66.01,65.83,65.83,16393.4426
2007-11-07 13:00:00,65.8,65.8,65.64,65.77,14764.95494517425,65.8,65.8,65.64,65.77,14764.9549
2007-11-07 13:05:00,65.78,65.9,65.7,65.9,21930.300727391164,65.78,65.9,65.7,65.9,21930.3007
2007-11-07 13:10:00,65.9,65.96,65.77,65.9,24644.446857018786,65.9,65.96,65.77,65.9,24644.4469
2007-11-07 13:15:00,65.9,66.02,65.76,65.85,51677.34230810987,65.9,66.02,65.76,65.85,51677.3423
2007-11-07 13:20:00,65.85,66.29,65.85,66.16,43534.90391922701,65.85,66.29,65.85,66.16,43534.9039
2007-11-07 13:25:00,66.16,66.31,66.14,66.18,34523.938768863314,66.16,66.31,66.14,66.18,34523.9388
2007-11-07 13:30:00,66.21,66.21,65.97,66.07,22364.564108131584,66.21,66.21,65.97,66.07,22364.5641
2007-11-07 13:35:00,66.06,66.17,65.95,66.02,27467.158831831508,66.06,66.17,65.95,66.02,27467.1588
2007-11-07 13:40:00,65.97,66.06,65.95,66.02,33329.71447182717,65.97,66.06,65.95,66.02,33329.7145
2007-11-07 13:45:00,66.02,66.05,65.93,66.01,13896.42818369341,66.02,66.05,65.93,66.01,13896.4282
2007-11-07 13:50:00,66.02,66.07,65.88,65.89,13787.862338508306,66.02,66.07,65.88,65.89,13787.8623
2007-11-07 13:55:00,65.89,65.95,65.75,65.75,17261.969384431657,65.89,65.95,65.75,65.75,17261.9694
2007-11-07 14:00:00,65.75,65.9,65.75,65.9,38432.30919552709,65.75,65.9,65.75,65.9,38432.3092
2007-11-07 14:05:00,65.84,66.0,65.81,65.95,26164.368689610248,65.84,66.0,65.81,65.95,26164.3687
2007-11-07 14:10:00,65.95,66.04,65.81,66.04,24535.88101183368,65.95,66.04,65.81,66.04,24535.881
2007-11-07 14:15:00,66.04,66.23,65.9,66.22,48311.801107371626,66.04,66.23,65.9,66.22,48311.8011
2007-11-07 14:20:00,66.23,66.34,66.16,66.16,61556.834219954406,66.23,66.34,66.16,66.16,61556.8342
2007-11-07 14:25:00,66.2,66.46,66.2,66.25,29747.041580718706,66.2,66.46,66.2,66.25,29747.0416
2007-11-07 14:30:00,66.25,66.27,66.01,66.1,18564.75952665292,66.25,66.27,66.01,66.1,18564.7595
2007-11-07 14:35:00,66.13,66.28,66.08,66.23,20301.8130496146,66.13,66.28,66.08,66.23,20301.813
2007-11-07 14:40:00,66.22,66.45,66.16,66.35,35718.16306589947,66.22,66.45,66.16,66.35,35718.1631
2007-11-07 14:45:00,66.37,66.69,66.25,66.51,95537.9437628922,66.37,66.69,66.25,66.51,95537.9438
2007-11-07 14:50:00,66.53,66.66,66.27,66.32,22473.12995331669,66.53,66.66,66.27,66.32,22473.13
2007-11-07 14:55:00,66.3,66.33,65.95,66.19,54282.92259255239,66.3,66.33,65.95,66.19,54282.9226
2007-11-07 15:00:00,66.19,66.38,66.19,66.31,57105.63456736511,66.19,66.38,66.19,66.31,57105.6346
2007-11-07 15:05:00,66.31,66.56,66.3,66.43,35501.03137552926,66.31,66.56,66.3,66.43,35501.0314
2007-11-07 15:10:00,66.4,66.45,66.32,66.34,29204.212354793184,66.4,66.45,66.32,66.34,29204.2124
2007-11-07 15:15:00,66.33,66.6,66.3,66.32,73390.51134513083,66.33,66.6,66.3,66.32,73390.5113
2007-11-07 15:20:00,66.33,66.46,66.26,66.37,62533.92682662035,66.33,66.46,66.26,66.37,62533.9268
2007-11-07 15:25:00,66.39,66.46,66.0,66.19,50700.24970144393,66.39,66.46,66.0,66.19,50700.2497
2007-11-07 15:30:00,66.21,66.25,65.78,65.89,63511.01943328629,66.21,66.25,65.78,65.89,63511.0194
2007-11-07 15:35:00,65.9,65.96,65.7,65.8,78601.67191401585,65.9,65.96,65.7,65.8,78601.6719
2007-11-07 15:40:00,65.8,65.94,65.8,65.94,52003.03984366518,65.8,65.94,65.8,65.94,52003.0398
2007-11-07 15:45:00,65.94,65.94,65.72,65.72,60145.47823254804,65.94,65.94,65.72,65.72,60145.4782
2007-11-07 15:50:00,65.72,65.73,65.53,65.55,122570.83921398329,65.72,65.73,65.53,65.55,122570.8392
2007-11-07 15:55:00,65.55,65.67,65.37,65.52,177613.72272283142,65.55,65.67,65.37,65.52,177613.7227
2007-11-08 09:30:00,66.63,66.63,66.13,66.46,140375.63782434046,66.63,66.63,66.13,66.46,140375.6378
2007-11-08 09:35:00,66.49,66.49,66.32,66.42,88372.59798067529,66.49,66.49,66.32,66.42,88372.598
2007-11-08 09:40:00,66.42,67.25,66.42,67.19,258820.97492128977,66.42,67.25,66.42,67.19,258820.9749
2007-11-08 09:45:00,67.2,68.25,67.2,68.25,337965.4760612312,67.2,68.25,67.2,68.25,337965.4761
2007-11-08 09:50:00,68.25,68.82,67.94,68.11,311909.673216806,68.25,68.82,67.94,68.11,311909.6732
2007-11-08 09:55:00,68.11,68.16,67.57,68.16,227228.31397242428,68.11,68.16,67.57,68.16,227228.314
2007-11-08 10:00:00,68.13,68.31,67.87,68.12,230919.55270871785,68.13,68.31,67.87,68.12,230919.5527
2007-11-08 10:05:00,68.14,69.27,68.09,69.25,304852.8932797742,68.14,69.27,68.09,69.25,304852.8933
2007-11-08 10:10:00,69.24,70.43,69.08,69.42,555205.7322766258,69.24,70.43,69.08,69.42,555205.7323
2007-11-08 10:15:00,69.35,69.71,68.86,69.52,358267.28911084577,69.35,69.71,68.86,69.52,358267.2891
2007-11-08 10:20:00,69.55,69.68,68.96,69.04,217240.25621539465,69.55,69.68,68.96,69.04,217240.2562
2007-11-08 10:25:00,69.01,69.5,69.01,69.35,184236.2392791228,69.01,69.5,69.01,69.35,184236.2393
2007-11-08 10:30:00,69.35,69.4,68.7,69.08,119422.42970361524,69.35,69.4,68.7,69.08,119422.4297
2007-11-08 10:35:00,69.06,70.14,69.05,70.04,199652.58929540767,69.06,70.14,69.05,70.04,199652.5893
2007-11-08 10:40:00,70.08,70.44,69.98,70.43,133644.55542286398,70.08,70.44,69.98,70.43,133644.5554
2007-11-08 10:45:00,70.43,70.96,70.39,70.95,298121.8108782977,70.43,70.96,70.39,70.95,298121.8109
2007-11-08 10:50:00,70.94,71.34,70.66,70.9,294104.8746064488,70.94,71.34,70.66,70.9,294104.8746
2007-11-08 10:55:00,70.91,70.99,70.44,70.69,165020.08468135924,70.91,70.99,70.44,70.69,165020.0847
2007-11-08 11:00:00,70.69,70.72,70.2,70.35,108131.58180436437,70.69,70.72,70.2,70.35,108131.5818
2007-11-08 11:05:00,70.33,70.58,70.33,70.45,99554.88003474109,70.33,70.58,70.33,70.45,99554.88
2007-11-08 11:10:00,70.45,70.64,70.45,70.52,70893.49690587341,70.45,70.64,70.45,70.52,70893.4969
2007-11-08 11:15:00,70.56,70.77,70.4,70.43,58191.29301921616,70.56,70.77,70.4,70.43,58191.293
2007-11-08 11:20:00,70.45,70.59,70.15,70.28,56128.54196069916,70.45,70.59,70.15,70.28,56128.542
2007-11-08 11:25:00,70.26,70.26,69.83,70.09,88155.46629030508,70.26,70.26,69.83,70.09,88155.4663
2007-11-08 11:30:00,70.11,70.11,69.83,69.87,62425.360981435246,70.11,70.11,69.83,69.87,62425.361
2007-11-08 11:35:00,69.87,69.87,69.31,69.47,71327.76028661383,69.87,69.87,69.31,69.47,71327.7603
2007-11-08 11:40:00,69.47,69.91,69.45,69.89,100097.7092606666,69.47,69.91,69.45,69.89,100097.7093
2007-11-08 11:45:00,69.91,70.3,69.85,69.86,73390.51134513083,69.91,70.3,69.85,69.86,73390.5113
2007-11-08 11:50:00,69.86,70.06,69.77,69.77,86418.4127673434,69.86,70.06,69.77,69.77,86418.4128
2007-11-08 11:55:00,69.75,70.0,69.59,69.6,52328.737379220496,69.75,70.0,69.59,69.6,52328.7374
2007-11-08 12:00:00,69.59,69.91,69.55,69.87,48637.49864292693,69.59,69.91,69.55,69.87,48637.4986
2007-11-08 12:05:00,69.87,70.0,69.62,69.75,46574.747584409946,69.87,70.0,69.62,69.75,46574.7476
2007-11-08 12:10:00,69.76,69.97,69.65,69.71,55477.14688958854,69.76,69.97,69.65,69.71,55477.1469
2007-11-08 12:15:00,69.71,69.75,69.34,69.38,72521.98458364999,69.71,69.75,69.34,69.38,72521.9846
2007-11-08 12:20:00,69.41,69.67,68.9,69.54,80772.98881771795,69.41,69.67,68.9,69.54,80772.9888
2007-11-08 12:25:00,69.54,69.86,69.23,69.26,98252.0898925198,69.54,69.86,69.23,69.26,98252.0899
2007-11-08 12:30:00,69.36,69.4,68.86,68.86,54174.35674736728,69.36,69.4,68.86,68.86,54174.3567
2007-11-08 12:35:00,68.91,69.07,68.58,69.01,88589.7296710455,68.91,69.07,68.58,69.01,88589.7297
2007-11-08 12:40:00,69.02,69.13,68.35,69.13,366192.5958093584,69.02,69.13,68.35,69.13,366192.5958
2007-11-08 12:45:00,69.15,69.45,68.68,68.72,93583.75854956033,69.15,69.45,68.68,68.72,93583.7585
2007-11-08 12:50:00,68.74,68.93,68.0,68.63,128324.82900879384,68.74,68.93,68.0,68.63,128324.829
2007-11-08 12:55:00,68.62,68.73,68.35,68.7,37455.21658886115,68.62,68.73,68.35,68.7,37455.2166
2007-11-08 13:00:00,68.7,68.74,68.28,68.31,32135.49017479101,68.7,68.74,68.28,68.31,32135.4902
2007-11-08 13:05:00,68.32,68.54,68.16,68.21,37563.782434046254,68.32,68.54,68.16,68.21,37563.7824
2007-11-08 13:10:00,68.24,69.09,68.2,68.78,52654.43491477581,68.24,69.09,68.2,68.78,52654.4349
2007-11-08 13:15:00,68.79,69.39,68.23,68.77,40929.3236347845,68.79,69.39,68.23,68.77,40929.3236
2007-11-08 13:20:00,68.73,69.14,68.73,68.8,22147.43241776137,68.73,69.14,68.73,68.8,22147.4324
2007-11-08 13:25:00,68.85,69.37,68.68,69.32,42340.67962219086,68.85,69.37,68.68,69.32,42340.6796
2007-11-08 13:30:00,69.33,69.59,69.27,69.3,53522.96167625665,69.33,69.59,69.27,69.3,53522.9617
2007-11-08 13:35:00,69.3,69.47,69.0,69.22,46900.44511996526,69.3,69.47,69.0,69.22,46900.4451
2007-11-08 13:40:00,69.24,69.25,68.86,68.94,34632.50461404842,69.24,69.25,68.86,68.94,34632.5046
2007-11-08 13:45:00,68.93,69.14,68.9,68.95,34741.070459233524,68.93,69.14,68.9,68.95,34741.0705
2007-11-08 13:50:00,68.96,69.21,68.94,69.14,25512.97361849962,68.96,69.21,68.94,69.14,25512.9736
2007-11-08 13:55:00,69.11,69.38,69.0,69.33,32678.319400716537,69.11,69.38,69.0,69.33,32678.3194
2007-11-08 14:00:00,69.28,69.51,69.09,69.14,36912.38736293562,69.28,69.51,69.09,69.14,36912.3874
2007-11-08 14:05:00,69.13,69.16,68.99,69.02,31049.831722939965,69.13,69.16,68.99,69.02,31049.8317
2007-11-08 14:10:00,68.99,69.14,68.64,68.71,47443.27434589079,68.99,69.14,68.64,68.71,47443.2743
2007-11-08 14:15:00,68.67,68.67,68.46,68.47,27684.29052220172,68.67,68.67,68.46,68.47,27684.2905
2007-11-08 14:20:00,68.5,68.59,68.42,68.57,25947.23699924004,68.5,68.59,68.42,68.57,25947.237
2007-11-08 14:25:00,68.58,68.81,68.55,68.68,28118.55390294213,68.58,68.81,68.55,68.68,28118.5539
2007-11-08 14:30:00,68.68,69.04,68.65,68.94,57539.89794810553,68.68,69.04,68.65,68.94,57539.8979
2007-11-08 14:35:00,68.94,68.95,68.73,68.79,27141.4612962762,68.94,68.95,68.73,68.79,27141.4613
2007-11-08 14:40:00,68.76,68.87,68.65,68.7,22038.86657257627,68.76,68.87,68.65,68.7,22038.8666
2007-11-08 14:45:00,68.67,68.81,68.59,68.75,65465.20464661818,68.67,68.81,68.59,68.75,65465.2046
2007-11-08 14:50:00,68.75,68.83,68.59,68.8,39300.83595700793,68.75,68.83,68.59,68.8,39300.836
2007-11-08 14:55:00,68.77,69.18,68.68,69.16,43643.46976441212,68.77,69.18,68.68,69.16,43643.4698
2007-11-08 15:00:00,69.17,69.51,68.77,68.85,84029.96417327109,69.17,69.51,68.77,68.85,84029.9642
2007-11-08 15:05:00,68.85,69.31,68.82,69.24,47334.70850070568,68.85,69.31,68.82,69.24,47334.7085
2007-11-08 15:10:00,69.24,69.24,68.82,68.84,59494.08316143741,69.24,69.24,68.82,68.84,59494.0832
2007-11-08 15:15:00,68.84,69.01,68.81,68.91,58516.99055477147,68.84,69.01,68.81,68.91,58516.9906
2007-11-08 15:20:00,68.92,69.11,68.82,69.09,75018.9990229074,68.92,69.11,68.82,69.09,75018.999
2007-11-08 15:25:00,69.07,69.52,69.02,69.42,78818.80360438606,69.07,69.52,69.02,69.42,78818.8036
2007-11-08 15:30:00,69.42,69.45,69.04,69.2,95646.50960807732,69.42,69.45,69.04,69.2,95646.5096
2007-11-08 15:35:00,69.16,69.29,69.04,69.19,67527.95570513517,69.16,69.29,69.04,69.19,67527.9557
2007-11-08 15:40:00,69.23,69.58,69.21,69.44,108782.97687547498,69.23,69.58,69.21,69.44,108782.9769
2007-11-08 15:45:00,69.44,69.47,69.19,69.28,120616.6540006514,69.44,69.47,69.19,69.28,120616.654
2007-11-08 15:50:00,69.28,69.59,69.24,69.52,238302.03018130496,69.28,69.59,69.24,69.52,238302.0302
2007-11-08 15:55:00,69.49,69.52,69.07,69.23,228639.66995983064,69.49,69.52,69.07,69.23,228639.67
2007-11-09 09:30:00,69.09,69.64,69.06,69.35,54934.317663663016,69.09,69.64,69.06,69.35,54934.3177
2007-11-09 09:35:00,69.33,69.37,68.35,68.62,97166.43144066876,69.33,69.37,68.35,68.62,97166.4314
2007-11-09 09:40:00,68.62,68.88,68.25,68.84,107263.05504288353,68.62,68.88,68.25,68.84,107263.055
2007-11-09 09:45:00,68.82,68.82,68.41,68.64,113342.74237324938,68.82,68.82,68.41,68.64,113342.7424
2007-11-09 09:50:00,68.57,68.74,68.45,68.72,64162.41450439692,68.57,68.74,68.45,68.72,64162.4145
2007-11-09 09:55:00,68.74,69.24,68.44,68.44,73499.07719031593,68.74,69.24,68.44,68.44,73499.0772
2007-11-09 10:00:00,68.44,68.62,68.33,68.45,51677.34230810987,68.44,68.62,68.33,68.45,51677.3423
2007-11-09 10:05:00,68.49,68.92,68.49,68.79,66442.29725328412,68.49,68.92,68.49,68.79,66442.2973
2007-11-09 10:10:00,68.78,68.92,68.78,68.81,78601.67191401585,68.78,68.92,68.78,68.81,78601.6719
2007-11-09 10:15:00,68.78,68.88,68.71,68.82,60796.87330365867,68.78,68.88,68.71,68.82,60796.8733
2007-11-09 10:20:00,68.82,68.85,68.63,68.7,76213.22331994354,68.82,68.85,68.63,68.7,76213.2233
2007-11-09 10:25:00,68.67,68.71,68.54,68.56,71870.58951253936,68.67,68.71,68.54,68.56,71870.5895
2007-11-09 10:30:00,68.57,68.98,68.56,68.7,72847.6821192053,68.57,68.98,68.56,68.7,72847.6821
2007-11-09 10:35:00,68.72,68.74,68.59,68.69,47117.57681033547,68.72,68.74,68.59,68.69,47117.5768
2007-11-09 10:40:00,68.69,68.82,68.61,68.82,62751.05851699055,68.69,68.82,68.61,68.82,62751.0585
2007-11-09 10:45:00,68.8,68.81,68.41,68.44,72196.28704809467,68.8,68.81,68.41,68.44,72196.287
2007-11-09 10:50:00,68.47,68.47,68.25,68.3,65790.9021821735,68.47,68.47,68.25,68.3,65790.9022
2007-11-09 10:55:00,68.34,68.44,68.33,68.35,50700.24970144393,68.34,68.44,68.33,68.35,50700.2497
2007-11-09 11:00:00,68.35,68.35,68.16,68.17,39517.96764737814,68.35,68.35,68.16,68.17,39517.9676
2007-11-09 11:05:00,68.17,68.62,68.16,68.2,42557.81131256107,68.17,68.62,68.16,68.2,42557.8113
2007-11-09 11:10:00,68.18,68.48,68.16,68.47,30507.00249701444,68.18,68.48,68.16,68.47,30507.0025
2007-11-09 11:15:00,68.5,68.52,68.16,68.18,20953.20812072522,68.5,68.52,68.16,68.18,20953.2081
2007-11-09 11:20:00,68.18,68.62,68.18,68.55,20953.20812072522,68.18,68.62,68.18,68.55,20953.2081
2007-11-09 11:25:00,68.55,68.74,68.42,68.54,27358.592986646403,68.55,68.74,68.42,68.54,27358.593
2007-11-09 11:30:00,68.47,68.81,68.43,68.62,43643.46976441212,68.47,68.81,68.43,68.62,43643.4698
2007-11-09 11:35:00,68.62,68.89,68.62,68.86,50265.98632070351,68.62,68.89,68.62,68.86,50265.9863
2007-11-09 11:40:00,68.87,68.88,68.76,68.85,41580.71870589512,68.87,68.88,68.76,68.85,41580.7187
2007-11-09 11:45:00,68.87,69.14,68.83,68.94,69265.00922809684,68.87,69.14,68.83,68.94,69265.0092
2007-11-09 11:50:00,68.94,69.11,68.81,68.88,33004.01693627185,68.94,69.11,68.81,68.88,33004.0169
2007-11-09 11:55:00,68.87,69.11,68.82,69.08,33221.14862664206,68.87,69.11,68.82,69.08,33221.1486
2007-11-09 12:00:00,69.06,69.06,68.82,69.0,49071.76202366736,69.06,69.06,68.82,69.0,49071.762
2007-11-09 12:05:00,69.0,69.17,68.91,69.08,50808.81554662903,69.0,69.17,68.91,69.08,50808.8155
2007-11-09 12:10:00,69.08,69.22,69.08,69.17,59494.08316143741,69.08,69.22,69.08,69.17,59494.0832
2007-11-09 12:15:00,69.17,69.43,69.16,69.38,66550.86309846923,69.17,69.43,69.16,69.38,66550.8631
2007-11-09 12:20:00,69.36,69.37,69.17,69.24,56562.80534143958,69.36,69.37,69.17,69.24,56562.8053
2007-11-09 12:25:00,69.23,69.4,69.16,69.37,41580.71870589512,69.23,69.4,69.16,69.37,41580.7187
2007-11-09 12:30:00,69.36,69.54,69.17,69.22,113777.0057539898,69.36,69.54,69.17,69.22,113777.0058
2007-11-09 12:35:00,69.19,69.77,69.19,69.54,281402.67071979155,69.19,69.77,69.19,69.54,281402.6707
2007-11-09 12:40:00,69.54,69.69,69.51,69.55,71979.15535772446,69.54,69.69,69.51,69.55,71979.1554
2007-11-09 12:45:00,69.55,69.67,69.54,69.55,45271.95744218869,69.55,69.67,69.54,69.55,45271.9574
2007-11-09 12:50:00,69.54,69.69,69.51,69.52,84681.35924438172,69.54,69.69,69.51,69.52,84681.3592
2007-11-09 12:55:00,69.51,69.65,69.47,69.62,50700.24970144393,69.51,69.65,69.47,69.62,50700.2497
2007-11-09 13:00:00,69.61,69.65,69.39,69.39,99012.05080881556,69.61,69.65,69.39,69.39,99012.0508
2007-11-09 13:05:00,69.39,69.4,69.08,69.16,53197.264140701336,69.39,69.4,69.08,69.16,53197.2641
2007-11-09 13:10:00,69.16,69.17,69.01,69.06,42666.377157746174,69.16,69.17,69.01,69.06,42666.3772
2007-11-09 13:15:00,69.07,69.22,69.07,69.21,41363.587015524914,69.07,69.22,69.07,69.21,41363.587
2007-11-09 13:20:00,69.19,69.19,68.92,68.99,36152.42644663989,69.19,69.19,68.92,68.99,36152.4264
2007-11-09 13:25:00,69.0,69.21,68.99,69.13,63293.88774291608,69.0,69.21,68.99,69.13,63293.8877
2007-11-09 13:30:00,69.11,69.23,69.08,69.1,48311.801107371626,69.11,69.23,69.08,69.1,48311.8011
2007-11-09 13:35:00,69.11,69.12,69.08,69.08,40169.36271848877,69.11,69.12,69.08,69.08,40169.3627
2007-11-09 13:40:00,69.08,69.17,69.08,69.08,61014.00499402888,69.08,69.17,69.08,69.08,61014.005
2007-11-09 13:45:00,69.09,69.11,68.99,69.0,72304.85289327978,69.09,69.11,68.99,69.0,72304.8529
2007-11-09 13:50:00,69.03,69.03,68.96,69.0,43534.90391922701,69.03,69.03,68.96,69.0,43534.9039
2007-11-09 13:55:00,68.99,69.14,68.98,69.09,66876.56063402454,68.99,69.14,68.98,69.09,66876.5606
2007-11-09 14:00:00,69.07,69.35,69.06,69.35,80121.59374660732,69.07,69.35,69.06,69.35,80121.5937
2007-11-09 14:05:00,69.35,69.54,69.24,69.28,71653.45782216915,69.35,69.54,69.24,69.28,71653.4578
2007-11-09 14:10:00,69.27,69.34,69.19,69.27,240690.47877537727,69.27,69.34,69.19,69.27,240690.4788
2007-11-09 14:15:00,69.26,69.29,69.15,69.27,63728.1511236565,69.26,69.29,69.15,69.27,63728.1511
2007-11-09 14:20:00,69.29,69.34,69.0,69.08,65356.63880143307,69.29,69.34,69.0,69.08,65356.6388
2007-11-09 14:25:00,69.11,69.16,68.89,68.92,81424.38388882858,69.11,69.16,68.89,68.92,81424.3839
2007-11-09 14:30:00,68.93,69.06,68.84,68.9,36260.992291824994,68.93,69.06,68.84,68.9,36260.9923
2007-11-09 14:35:00,68.9,69.0,68.85,68.96,54825.75181847791,68.9,69.0,68.85,68.96,54825.7518
2007-11-09 14:40:00,68.97,69.17,68.97,69.08,36586.68982738031,68.97,69.17,68.97,69.08,36586.6898
2007-11-09 14:45:00,69.09,69.19,68.94,69.01,57757.02963847574,69.09,69.19,68.94,69.01,57757.0296
2007-11-09 14:50:00,69.03,69.03,68.81,68.85,53088.69829551623,69.03,69.03,68.81,68.85,53088.6983
2007-11-09 14:55:00,68.85,68.96,68.85,68.94,92823.79763326458,68.85,68.96,68.85,68.94,92823.7976
2007-11-09 15:00:00,68.95,69.05,68.85,68.85,83704.26663771577,68.95,69.05,68.85,68.85,83704.2666
2007-11-09 15:05:00,68.86,68.91,68.74,68.76,139072.8476821192,68.86,68.91,68.74,68.76,139072.8477
2007-11-09 15:10:00,68.79,68.82,68.75,68.76,87612.63706437955,68.79,68.82,68.75,68.76,87612.6371
2007-11-09 15:15:00,68.76,68.89,68.71,68.88,77624.57930734991,68.76,68.89,68.71,68.88,77624.5793
2007-11-09 15:20:00,68.84,68.92,68.8,68.89,44077.73314515254,68.84,68.92,68.8,68.89,44077.7331
2007-11-09 15:25:00,68.89,69.16,68.89,69.0,85332.75431549235,68.89,69.16,68.89,69.0,85332.7543
2007-11-09 15:30:00,68.98,68.98,68.76,68.78,52003.03984366518,68.98,68.98,68.76,68.78,52003.0398
2007-11-09 15:35:00,68.78,68.78,68.61,68.67,96406.47052437304,68.78,68.78,68.61,68.67,96406.4705
2007-11-09 15:40:00,68.67,68.67,68.07,68.16,219520.13896428185,68.67,68.67,68.07,68.16,219520.139
2007-11-09 15:45:00,68.12,68.33,67.95,68.03,327760.2866138313,68.12,68.33,67.95,68.03,327760.2866
2007-11-09 15:50:00,68.03,68.03,67.06,67.14,415155.7919878407,68.03,68.03,67.06,67.14,415155.792
2007-11-09 15:55:00,67.13,67.2,66.52,66.6,862012.8107697319,67.13,67.2,66.52,66.6,862012.8108
2007-11-12 09:30:00,66.2,66.23,65.52,65.62,132884.59450656825,66.2,66.23,65.52,65.62,132884.5945
2007-11-12 09:35:00,65.67,65.86,65.55,65.76,114862.66420584085,65.67,65.86,65.55,65.76,114862.6642
2007-11-12 09:40:00,65.73,65.78,65.58,65.66,95863.64129844752,65.73,65.78,65.58,65.66,95863.6413
2007-11-12 09:45:00,65.65,66.04,65.65,66.04,56779.93703180979,65.65,66.04,65.65,66.04,56779.937
2007-11-12 09:50:00,66.05,66.14,65.81,65.93,75344.6965584627,66.05,66.14,65.81,65.93,75344.6966
2007-11-12 09:55:00,65.93,65.94,65.63,65.66,37346.65074367605,65.93,65.94,65.63,65.66,37346.6507
2007-11-12 10:00:00,65.65,65.65,65.21,65.32,81424.38388882858,65.65,65.65,65.21,65.32,81424.3839
2007-11-12 10:05:00,65.32,65.47,65.2,65.2,99446.31418955595,65.32,65.47,65.2,65.2,99446.3142
2007-11-12 10:10:00,65.19,65.4,65.15,65.15,56454.23949625448,65.19,65.4,65.15,65.15,56454.2395
2007-11-12 10:15:00,65.15,65.19,64.85,64.95,116816.84941917274,65.15,65.19,64.85,64.95,116816.8494
2007-11-12 10:20:00,64.96,64.97,64.73,64.89,117902.5078710238,64.96,64.97,64.73,64.89,117902.5079
2007-11-12 10:25:00,64.89,65.7,64.89,65.56,131690.3702095321,64.89,65.7,64.89,65.56,131690.3702
2007-11-12 10:30:00,65.57,65.58,65.31,65.36,64162.41450439692,65.57,65.58,65.31,65.36,64162.4145
2007-11-12 10:35:00,65.36,65.4,65.08,65.36,38649.4408858973,65.36,65.4,65.08,65.36,38649.4409
2007-11-12 10:40:00,65.37,65.55,65.29,65.49,74801.8673325372,65.37,65.55,65.29,65.49,74801.8673
2007-11-12 10:45:00,65.49,65.54,65.27,65.32,101074.80186733254,65.49,65.54,65.27,65.32,101074.8019
2007-11-12 10:50:00,65.33,65.49,65.31,65.34,64053.84865921181,65.33,65.49,65.31,65.34,64053.8487
2007-11-12 10:55:00,65.32,65.43,65.31,65.36,34306.807078493104,65.32,65.43,65.31,65.36,34306.8071
2007-11-12 11:00:00,65.36,65.61,65.35,65.5,58408.42470958637,65.36,65.61,65.35,65.5,58408.4247
2007-11-12 11:05:00,65.5,65.69,65.5,65.53,74910.4331777223,65.5,65.69,65.5,65.53,74910.4332
2007-11-12 11:10:00,65.5,65.55,65.44,65.54,20193.24720442949,65.5,65.55,65.44,65.54,20193.2472
2007-11-12 11:15:00,65.54,65.65,65.46,65.62,67636.52155032028,65.54,65.65,65.46,65.62,67636.5216
2007-11-12 11:20:00,65.62,65.62,65.47,65.48,39409.40180219303,65.62,65.62,65.47,65.48,39409.4018
2007-11-12 11:25:00,65.47,65.59,65.43,65.54,52003.03984366518,65.47,65.59,65.43,65.54,52003.0398
2007-11-12 11:30:00,65.54,65.65,65.47,65.64,93692.32439474542,65.54,65.65,65.47,65.64,93692.3244
2007-11-12 11:35:00,65.64,65.66,65.53,65.62,53957.22505699707,65.64,65.66,65.53,65.62,53957.2251
2007-11-12 11:40:00,65.6,65.6,65.2,65.32,30941.26587775486,65.6,65.6,65.2,65.32,30941.2659
2007-11-12 11:45:00,65.32,65.45,65.29,65.4,36478.1239821952,65.32,65.45,65.29,65.4,36478.124
2007-11-12 11:50:00,65.42,65.42,65.31,65.32,44620.562371078064,65.42,65.42,65.31,65.32,44620.5624
2007-11-12 11:55:00,65.32,65.35,65.24,65.32,55151.449354033226,65.32,65.35,65.24,65.32,55151.4494
2007-11-12 12:00:00,65.32,65.49,65.28,65.33,41037.889479969606,65.32,65.49,65.28,65.33,41037.8895
2007-11-12 12:05:00,65.34,65.4,65.27,65.4,37238.08489849094,65.34,65.4,65.27,65.4,37238.0849
2007-11-12 12:10:00,65.41,65.41,65.21,65.26,18239.0619910976,65.41,65.41,65.21,65.26,18239.062
2007-11-12 12:15:00,65.21,65.42,65.2,65.42,34306.807078493104,65.21,65.42,65.2,65.42,34306.8071
2007-11-12 12:20:00,65.4,65.72,65.4,65.47,43860.60145478233,65.4,65.72,65.4,65.47,43860.6015
2007-11-12 12:25:00,65.47,65.76,65.4,65.48,54282.92259255239,65.47,65.76,65.4,65.48,54282.9226
2007-11-12 12:30:00,65.48,65.63,65.41,65.62,66225.16556291391,65.48,65.63,65.41,65.62,66225.1656
2007-11-12 12:35:00,65.62,65.72,65.59,65.61,30289.87080664423,65.62,65.72,65.59,65.61,30289.8708
2007-11-12 12:40:00,65.63,65.79,65.6,65.64,34632.50461404842,65.63,65.79,65.6,65.64,34632.5046
2007-11-12 12:45:00,65.64,65.67,65.62,65.62,43426.33807404191,65.64,65.67,65.62,65.62,43426.3381
2007-11-12 12:50:00,65.62,65.63,65.55,65.56,30615.568342199545,65.62,65.63,65.55,65.56,30615.5683
2007-11-12 12:55:00,65.57,65.58,65.5,65.52,31049.831722939965,65.57,65.58,65.5,65.52,31049.8317
2007-11-12 13:00:00,65.51,65.58,65.48,65.56,70242.10183476278,65.51,65.58,65.48,65.56,70242.1018
2007-11-12 13:05:00,65.57,65.57,65.4,65.44,35718.16306589947,65.57,65.57,65.4,65.44,35718.1631
2007-11-12 13:10:00,65.43,65.46,65.39,65.39,38649.4408858973,65.43,65.46,65.39,65.39,38649.4409
2007-11-12 13:15:00,65.37,65.37,65.22,65.25,31049.831722939965,65.37,65.37,65.22,65.25,31049.8317
2007-11-12 13:20:00,65.25,65.26,65.14,65.2,30181.304961459125,65.25,65.26,65.14,65.2,30181.305
2007-11-12 13:25:00,65.19,65.2,65.04,65.14,30724.13418738465,65.19,65.2,65.04,65.14,30724.1342
2007-11-12 13:30:00,65.13,65.16,64.9,64.9,31918.3584844208,65.13,65.16,64.9,64.9,31918.3585
2007-11-12 13:35:00,64.9,64.94,64.6,64.6,74584.73564216698,64.9,64.94,64.6,64.6,74584.7356
2007-11-12 13:40:00,64.61,64.61,64.25,64.5,146563.89099989145,64.61,64.61,64.25,64.5,146563.891
2007-11-12 13:45:00,64.5,64.75,64.38,64.68,99880.5775702964,64.5,64.75,64.38,64.68,99880.5776
2007-11-12 13:50:00,64.69,64.88,64.62,64.83,82184.34480512432,64.69,64.88,64.62,64.83,82184.3448
2007-11-12 13:55:00,64.85,64.99,64.61,64.64,37998.04581478667,64.85,64.99,64.61,64.64,37998.0458
2007-11-12 14:00:00,64.65,64.94,64.62,64.92,39952.23102811856,64.65,64.94,64.62,64.92,39952.231
2007-11-12 14:05:00,64.94,64.97,64.74,64.97,34089.675388122894,64.94,64.97,64.74,64.97,34089.6754
2007-11-12 14:10:00,64.96,64.97,64.85,64.95,34958.202149603734,64.96,64.97,64.85,64.95,34958.2021
2007-11-12 14:15:00,64.93,65.03,64.75,64.95,38432.30919552709,64.93,65.03,64.75,64.95,38432.3092
2007-11-12 14:20:00,64.96,65.08,64.73,64.73,44946.25990663337,64.96,65.08,64.73,64.73,44946.2599
2007-11-12 14:25:00,64.76,64.85,64.61,64.76,41472.15286071002,64.76,64.85,64.61,64.76,41472.1529
2007-11-12 14:30:00,64.76,64.85,64.74,64.75,88155.46629030508,64.76,64.85,64.74,64.75,88155.4663
2007-11-12 14:35:00,64.74,64.78,64.57,64.69,93583.75854956033,64.74,64.78,64.57,64.69,93583.7585
2007-11-12 14:40:00,64.69,65.07,64.69,64.87,33763.97785256759,64.69,65.07,64.69,64.87,33763.9779
2007-11-12 14:45:00,64.88,64.88,64.7,64.71,29964.173271088915,64.88,64.88,64.7,64.71,29964.1733
2007-11-12 14:50:00,64.72,64.84,64.6,64.81,45489.0891325589,64.72,64.84,64.6,64.81,45489.0891
2007-11-12 14:55:00,64.81,64.89,64.79,64.83,36152.42644663989,64.81,64.89,64.79,64.83,36152.4264
2007-11-12 15:00:00,64.82,64.84,64.66,64.8,83704.26663771577,64.82,64.84,64.66,64.8,83704.2666
2007-11-12 15:05:00,64.8,64.82,64.58,64.73,84247.0958636413,64.8,64.82,64.58,64.73,84247.0959
2007-11-12 15:10:00,64.74,64.74,64.52,64.6,61556.834219954406,64.74,64.74,64.52,64.6,61556.8342
2007-11-12 15:15:00,64.59,64.66,64.48,64.63,85658.45185104766,64.59,64.66,64.48,64.63,85658.4519
2007-11-12 15:20:00,64.62,64.66,64.49,64.55,80121.59374660732,64.62,64.66,64.49,64.55,80121.5937
2007-11-12 15:25:00,64.56,64.71,64.5,64.5,94343.71946585603,64.56,64.71,64.5,64.5,94343.7195
2007-11-12 15:30:00,64.52,64.52,64.38,64.48,109108.6744110303,64.52,64.52,64.38,64.48,109108.6744
2007-11-12 15:35:00,64.48,64.49,64.27,64.32,73064.81380957551,64.48,64.49,64.27,64.32,73064.8138
2007-11-12 15:40:00,64.31,64.57,64.28,64.51,175333.8399739442,64.31,64.57,64.28,64.51,175333.84
2007-11-12 15:45:00,64.54,64.67,64.48,64.52,248941.48300944525,64.54,64.67,64.48,64.52,248941.483
2007-11-12 15:50:00,64.52,64.54,64.28,64.33,225274.1287590924,64.52,64.54,64.28,64.33,225274.1288
2007-11-12 15:55:00,64.33,64.54,64.32,64.37,274671.58831831504,64.33,64.54,64.32,64.37,274671.5883
2007-11-13 09:30:00,64.38,64.46,64.12,64.4,162414.50439691675,64.38,64.46,64.12,64.4,162414.5044
2007-11-13 09:35:00,64.39,64.62,64.06,64.48,151666.48572359135,64.39,64.62,64.06,64.48,151666.4857
2007-11-13 09:40:00,64.48,65.24,64.46,64.9,121376.61491694712,64.48,65.24,64.46,64.9,121376.6149
2007-11-13 09:45:00,64.9,65.36,64.9,64.98,55585.71273477364,64.9,65.36,64.9,64.98,55585.7127
2007-11-13 09:50:00,64.97,64.98,64.59,64.65,51677.34230810987,64.97,64.98,64.59,64.65,51677.3423
2007-11-13 09:55:00,64.62,64.84,64.48,64.76,76213.22331994354,64.62,64.84,64.48,64.76,76213.2233
2007-11-13 10:00:00,64.81,64.94,64.73,64.8,72521.98458364999,64.81,64.94,64.73,64.8,72521.9846
2007-11-13 10:05:00,64.79,64.97,64.78,64.87,56671.37118662469,64.79,64.97,64.78,64.87,56671.3712
2007-11-13 10:10:00,64.88,64.89,64.68,64.74,32026.924329605907,64.88,64.89,64.68,64.74,32026.9243
2007-11-13 10:15:00,64.75,64.77,64.58,64.77,37020.95320812073,64.75,64.77,64.58,64.77,37020.9532
2007-11-13 10:20:00,64.77,64.88,64.74,64.87,44729.12821626317,64.77,64.88,64.74,64.87,44729.1282
2007-11-13 10:25:00,64.85,64.86,64.66,64.67,25078.7102377592,64.85,64.86,64.66,64.67,25078.7102
2007-11-13 10:30:00,64.69,64.74,64.5,64.55,47443.27434589079,64.69,64.74,64.5,64.55,47443.2743
2007-11-13 10:35:00,64.58,64.62,64.22,64.31,50048.8546303333,64.58,64.62,64.22,64.31,50048.8546
2007-11-13 10:40:00,64.32,64.48,64.29,64.4,31701.22679405059,64.32,64.48,64.29,64.4,31701.2268
2007-11-13 10:45:00,64.42,64.45,64.23,64.23,27901.422212571924,64.42,64.45,64.23,64.23,27901.4222
2007-11-13 10:50:00,64.22,64.48,64.12,64.4,40386.49440885898,64.22,64.48,64.12,64.4,40386.4944
2007-11-13 10:55:00,64.41,64.41,64.28,64.36,37129.51905330584,64.41,64.41,64.28,64.36,37129.5191
2007-11-13 11:00:00,64.36,64.43,64.19,64.2,31266.96341331017,64.36,64.43,64.19,64.2,31266.9634
2007-11-13 11:05:00,64.17,64.23,64.08,64.13,44946.25990663337,64.17,64.23,64.08,64.13,44946.2599
2007-11-13 11:10:00,64.13,64.3,64.13,64.18,14764.95494517425,64.13,64.3,64.13,64.18,14764.9549
2007-11-13 11:15:00,64.19,64.36,64.19,64.31,23015.95917924221,64.19,64.36,64.19,64.31,23015.9592
2007-11-13 11:20:00,64.3,64.36,64.25,64.36,18890.45706220823,64.3,64.36,64.25,64.36,18890.4571
2007-11-13 11:25:00,64.36,64.46,64.34,64.45,30507.00249701444,64.36,64.46,64.34,64.45,30507.0025
2007-11-13 11:30:00,64.45,64.46,64.38,64.41,15850.613397025296,64.45,64.46,64.38,64.41,15850.6134
2007-11-13 11:35:00,64.42,64.48,64.4,64.46,30941.26587775486,64.42,64.48,64.4,64.46,30941.2659
2007-11-13 11:40:00,64.44,64.46,64.34,64.37,27684.29052220172,64.44,64.46,64.34,64.37,27684.2905
2007-11-13 11:45:00,64.36,64.36,64.1,64.19,32895.45109108675,64.36,64.36,64.1,64.19,32895.4511
2007-11-13 11:50:00,64.2,64.27,63.92,63.95,39192.27011182282,64.2,64.27,63.92,63.95,39192.2701
2007-11-13 11:55:00,63.93,64.27,63.82,64.2,54174.35674736728,63.93,64.27,63.82,64.2,54174.3567
2007-11-13 12:00:00,64.2,64.2,64.08,64.17,19324.72044294865,64.2,64.2,64.08,64.17,19324.7204
2007-11-13 12:05:00,64.16,64.23,64.15,64.18,18021.930300727392,64.16,64.23,64.15,64.18,18021.9303
2007-11-13 12:10:00,64.18,64.25,63.91,63.93,37455.21658886115,64.18,64.25,63.91,63.93,37455.2166
2007-11-13 12:15:00,63.92,63.97,63.9,63.93,23015.95917924221,63.92,63.97,63.9,63.93,23015.9592
2007-11-13 12:20:00,63.93,64.09,63.92,64.09,28552.817283682554,63.93,64.09,63.92,64.09,28552.8173
2007-11-13 12:25:00,64.08,64.13,64.01,64.13,29747.041580718706,64.08,64.13,64.01,64.13,29747.0416
2007-11-13 12:30:00,64.15,64.15,63.8,63.83,34415.37292367821,64.15,64.15,63.8,63.83,34415.3729
2007-11-13 12:35:00,63.84,63.99,63.84,63.97,25404.40777331452,63.84,63.99,63.84,63.97,25404.4078
2007-11-13 12:40:00,63.99,64.03,63.95,63.95,14222.125719248725,63.99,64.03,63.95,63.95,14222.1257
2007-11-13 12:45:00,63.89,63.9,63.78,63.78,14222.125719248725,63.89,63.9,63.78,63.78,14222.1257
2007-11-13 12:50:00,63.8,63.81,63.68,63.73,37998.04581478667,63.8,63.81,63.68,63.73,37998.0458
2007-11-13 12:55:00,63.73,63.84,63.65,63.69,47117.57681033547,63.73,63.84,63.65,63.69,47117.5768
2007-11-13 13:00:00,63.68,63.68,63.63,63.65,18021.930300727392,63.68,63.68,63.63,63.65,18021.9303
2007-11-13 13:05:00,63.65,63.68,63.59,63.67,31049.831722939965,63.65,63.68,63.59,63.67,31049.8317
2007-11-13 13:10:00,63.65,63.68,63.65,63.66,23124.52502442732,63.65,63.68,63.65,63.66,23124.525
2007-11-13 13:15:00,63.66,63.68,63.65,63.66,30724.13418738465,63.66,63.68,63.65,63.66,30724.1342
2007-11-13 13:20:00,63.67,63.91,63.67,63.83,37672.34827923135,63.67,63.91,63.67,63.83,37672.3483
2007-11-13 13:25:00,63.81,64.04,63.8,64.03,22473.12995331669,63.81,64.04,63.8,64.03,22473.13
2007-11-13 13:30:00,64.03,64.24,64.03,64.24,43100.640538486594,64.03,64.24,64.03,64.24,43100.6405
2007-11-13 13:35:00,64.24,64.37,64.18,64.22,47009.010965150366,64.24,64.37,64.18,64.22,47009.011
2007-11-13 13:40:00,64.26,64.42,64.12,64.36,39952.23102811856,64.26,64.42,64.12,64.36,39952.231
2007-11-13 13:45:00,64.36,64.39,64.31,64.35,26924.329605905983,64.36,64.39,64.31,64.35,26924.3296
2007-11-13 13:50:00,64.35,64.54,64.34,64.47,68070.7849310607,64.35,64.54,64.34,64.47,68070.7849
2007-11-13 13:55:00,64.47,64.49,64.32,64.41,58625.55639995658,64.47,64.49,64.32,64.41,58625.5564
2007-11-13 14:00:00,64.41,64.42,64.29,64.38,47443.27434589079,64.41,64.42,64.29,64.38,47443.2743
2007-11-13 14:05:00,64.37,64.38,64.11,64.16,57322.76625773532,64.37,64.38,64.11,64.16,57322.7663
2007-11-13 14:10:00,64.14,64.27,64.14,64.21,32569.75355553143,64.14,64.27,64.14,64.21,32569.7536
2007-11-13 14:15:00,64.21,64.25,64.15,64.16,34958.202149603734,64.21,64.25,64.15,64.16,34958.2021
2007-11-13 14:20:00,64.17,64.28,64.1,64.17,40495.06025404408,64.17,64.28,64.1,64.17,40495.0603
2007-11-13 14:25:00,64.17,64.17,64.0,64.01,47117.57681033547,64.17,64.17,64.0,64.01,47117.5768
2007-11-13 14:30:00,63.97,64.02,63.89,63.94,38323.74335034198,63.97,64.02,63.89,63.94,38323.7434
2007-11-13 14:35:00,63.93,64.0,63.83,63.83,44620.562371078064,63.93,64.0,63.83,63.83,44620.5624
2007-11-13 14:40:00,63.86,64.2,63.79,64.01,63402.45358810118,63.86,64.2,63.79,64.01,63402.4536
2007-11-13 14:45:00,64.01,64.04,63.94,63.96,67202.25816957986,64.01,64.04,63.94,63.96,67202.2582
2007-11-13 14:50:00,63.98,64.02,63.81,63.83,70024.97014439257,63.98,64.02,63.81,63.83,70024.9701
2007-11-13 14:55:00,63.82,63.89,63.7,63.88,69699.27260883726,63.82,63.89,63.7,63.88,69699.2726
2007-11-13 15:00:00,63.9,64.34,63.89,64.32,92715.23178807949,63.9,64.34,63.89,64.32,92715.2318
2007-11-13 15:05:00,64.32,64.33,64.09,64.13,91846.70502659865,64.32,64.33,64.09,64.13,91846.705
2007-11-13 15:10:00,64.13,64.35,64.11,64.26,65030.94126587776,64.13,64.35,64.11,64.26,65030.9413
2007-11-13 15:15:00,64.26,64.32,64.2,64.23,76756.05254586907,64.26,64.32,64.2,64.23,76756.0525
2007-11-13 15:20:00,64.23,64.27,64.22,64.26,78275.97437846054,64.23,64.27,64.22,64.26,78275.9744
2007-11-13 15:25:00,64.25,64.47,64.23,64.44,64922.37542069265,64.25,64.47,64.23,64.44,64922.3754
2007-11-13 15:30:00,64.44,64.75,64.44,64.62,115948.3226576919,64.44,64.75,64.44,64.62,115948.3227
2007-11-13 15:35:00,64.62,64.62,64.36,64.5,107045.9233525133,64.62,64.62,64.36,64.5,107045.9234
2007-11-13 15:40:00,64.5,64.69,64.47,64.51,84898.49093475193,64.5,64.69,64.47,64.51,84898.4909
2007-11-13 15:45:00,64.5,64.71,64.48,64.67,125067.8536532407,64.5,64.71,64.48,64.67,125067.8537
2007-11-13 15:50:00,64.66,64.86,64.65,64.73,134621.64802952993,64.66,64.86,64.65,64.73,134621.648
2007-11-13 15:55:00,64.73,65.21,64.73,65.21,301487.35207903595,64.73,65.21,64.73,65.21,301487.3521
2007-11-14 09:30:00,64.93,66.14,64.93,65.45,208989.25198132667,64.93,66.14,64.93,65.45,208989.252
2007-11-14 09:35:00,65.44,65.9,65.32,65.89,109868.63532732605,65.44,65.9,65.32,65.89,109868.6353
2007-11-14 09:40:00,65.9,65.9,65.4,65.6,75018.9990229074,65.9,65.9,65.4,65.6,75018.999
2007-11-14 09:45:00,65.58,66.23,65.57,65.62,73499.07719031593,65.58,66.23,65.57,65.62,73499.0772
2007-11-14 09:50:00,65.65,65.65,64.97,65.02,104983.17229399632,65.65,65.65,64.97,65.02,104983.1723
2007-11-14 09:55:00,65.03,65.21,64.85,65.11,108348.71349473456,65.03,65.21,64.85,65.11,108348.7135
2007-11-14 10:00:00,65.07,65.21,64.85,64.97,53414.395831071546,65.07,65.21,64.85,64.97,53414.3958
2007-11-14 10:05:00,64.96,65.0,64.58,64.71,37780.91412441646,64.96,65.0,64.58,64.71,37780.9141
2007-11-14 10:10:00,64.72,64.93,64.62,64.68,71219.19444142873,64.72,64.93,64.62,64.68,71219.1944
2007-11-14 10:15:00,64.7,64.74,64.41,64.54,71002.06275105852,64.7,64.74,64.41,64.54,71002.0628
2007-11-14 10:20:00,64.53,64.74,64.4,64.74,64705.24373032244,64.53,64.74,64.4,64.74,64705.2437
2007-11-14 10:25:00,64.8,64.85,64.61,64.62,39192.27011182282,64.8,64.85,64.61,64.62,39192.2701
2007-11-14 10:30:00,64.61,64.69,64.51,64.66,55911.41027032895,64.61,64.69,64.51,64.66,55911.4103
2007-11-14 10:35:00,64.67,64.8,64.49,64.58,26598.632070350668,64.67,64.8,64.49,64.58,26598.6321
2007-11-14 10:40:00,64.58,64.6,64.38,64.49,27141.4612962762,64.58,64.6,64.38,64.49,27141.4613
2007-11-14 10:45:00,64.49,64.56,64.41,64.46,34306.807078493104,64.49,64.56,64.41,64.46,34306.8071
2007-11-14 10:50:00,64.48,64.72,64.42,64.68,49831.72293996309,64.48,64.72,64.42,64.68,49831.7229
2007-11-14 10:55:00,64.72,64.82,64.65,64.67,24970.144392574097,64.72,64.82,64.65,64.67,24970.1444
2007-11-14 11:00:00,64.68,65.04,64.65,65.02,32244.05601997612,64.68,65.04,64.65,65.02,32244.056
2007-11-14 11:05:00,65.01,65.16,64.97,65.09,29747.041580718706,65.01,65.16,64.97,65.09,29747.0416
2007-11-14 11:10:00,65.08,65.12,64.79,64.79,48637.49864292693,65.08,65.12,64.79,64.79,48637.4986
2007-11-14 11:15:00,64.82,64.85,64.59,64.66,177505.1568776463,64.82,64.85,64.59,64.66,177505.1569
2007-11-14 11:20:00,64.7,64.74,64.64,64.69,147540.9836065574,64.7,64.74,64.64,64.69,147540.9836
2007-11-14 11:25:00,64.7,64.73,64.48,64.58,70350.66767994789,64.7,64.73,64.48,64.58,70350.6677
2007-11-14 11:30:00,64.58,64.72,64.58,64.66,67962.2190858756,64.58,64.72,64.58,64.66,67962.2191
2007-11-14 11:35:00,64.66,64.79,64.65,64.79,48637.49864292693,64.66,64.79,64.65,64.79,48637.4986
2007-11-14 11:40:00,64.8,64.93,64.76,64.83,42232.11377700576,64.8,64.93,64.76,64.83,42232.1138
2007-11-14 11:45:00,64.81,64.85,64.76,64.8,74041.90641624146,64.81,64.85,64.76,64.8,74041.9064
2007-11-14 11:50:00,64.81,64.85,64.76,64.83,50048.8546303333,64.81,64.85,64.76,64.83,50048.8546
2007-11-14 11:55:00,64.83,64.85,64.48,64.8,299750.29855607427,64.83,64.85,64.48,64.8,299750.2986
2007-11-14 12:00:00,64.79,64.8,64.79,64.79,21930.300727391164,64.79,64.8,64.79,64.79,21930.3007
2007-11-14 12:05:00,64.8,64.82,64.73,64.8,31266.96341331017,64.8,64.82,64.73,64.8,31266.9634
2007-11-14 12:10:00,64.8,65.4,64.79,65.26,64705.24373032244,64.8,65.4,64.79,65.26,64705.2437
2007-11-14 12:15:00,65.27,65.27,65.1,65.1,13136.467267397677,65.27,65.27,65.1,65.1,13136.4673
2007-11-14 12:20:00,65.1,65.1,64.92,65.0,21821.73488220606,65.1,65.1,64.92,65.0,21821.7349
2007-11-14 12:25:00,65.0,65.2,65.0,65.14,23015.95917924221,65.0,65.2,65.0,65.14,23015.9592
2007-11-14 12:30:00,65.14,65.16,65.0,65.03,10313.755292584952,65.14,65.16,65.0,65.03,10313.7553
2007-11-14 12:35:00,65.03,65.08,65.02,65.07,7599.609162957334,65.03,65.08,65.02,65.07,7599.6092
2007-11-14 12:40:00,65.07,65.07,64.95,64.98,10205.189447399847,65.07,65.07,64.95,64.98,10205.1894
2007-11-14 12:45:00,64.97,64.97,64.85,64.88,25078.7102377592,64.97,64.97,64.85,64.88,25078.7102
2007-11-14 12:50:00,64.87,65.05,64.85,65.05,126587.77548583216,64.87,65.05,64.85,65.05,126587.7755
2007-11-14 12:55:00,65.02,65.07,64.82,64.89,65682.33633698839,65.02,65.07,64.82,64.89,65682.3363
2007-11-14 13:00:00,64.9,64.9,64.48,64.85,211920.5298013245,64.9,64.9,64.48,64.85,211920.5298
2007-11-14 13:05:00,64.85,64.88,64.75,64.76,20953.20812072522,64.85,64.88,64.75,64.76,20953.2081
2007-11-14 13:10:00,64.78,64.98,64.78,64.97,18130.496145912497,64.78,64.98,64.78,64.97,18130.4961
2007-11-14 13:15:00,64.95,65.0,64.92,64.97,13353.598957767888,64.95,65.0,64.92,64.97,13353.599
2007-11-14 13:20:00,64.97,65.0,64.89,64.94,29855.60742590381,64.97,65.0,64.89,64.94,29855.6074
2007-11-14 13:25:00,64.94,64.97,64.85,64.85,25621.539463684727,64.94,64.97,64.85,64.85,25621.5395
2007-11-14 13:30:00,64.85,65.07,64.73,65.06,74910.4331777223,64.85,65.07,64.73,65.06,74910.4332
2007-11-14 13:35:00,65.06,65.26,64.91,65.03,75127.56486809251,65.06,65.26,64.91,65.03,75127.5649
2007-11-14 13:40:00,65.01,65.02,64.79,64.79,27575.724677016613,65.01,65.02,64.79,64.79,27575.7247
2007-11-14 13:45:00,64.8,64.8,64.58,64.73,58842.68809032679,64.8,64.8,64.58,64.73,58842.6881
2007-11-14 13:50:00,64.74,64.78,64.62,64.66,166214.3089783954,64.74,64.78,64.62,64.66,166214.309
2007-11-14 13:55:00,64.68,64.73,64.62,64.66,155357.72445988492,64.68,64.73,64.62,64.66,155357.7245
2007-11-14 14:00:00,64.66,64.72,64.64,64.7,56454.23949625448,64.66,64.72,64.64,64.7,56454.2395
2007-11-14 14:05:00,64.7,64.8,64.67,64.77,85224.18847030724,64.7,64.8,64.67,64.77,85224.1885
2007-11-14 14:10:00,64.78,64.85,64.68,64.83,61014.00499402888,64.78,64.85,64.68,64.83,61014.005
2007-11-14 14:15:00,64.82,64.97,64.77,64.93,51134.51308218435,64.82,64.97,64.77,64.93,51134.5131
2007-11-14 14:20:00,64.94,64.97,64.85,64.89,43643.46976441212,64.94,64.97,64.85,64.89,43643.4698
2007-11-14 14:25:00,64.88,65.11,64.87,64.94,65682.33633698839,64.88,65.11,64.87,64.94,65682.3363
2007-11-14 14:30:00,64.95,65.1,64.88,65.05,117468.24449028337,64.95,65.1,64.88,65.05,117468.2445
2007-11-14 14:35:00,65.01,65.01,64.83,64.85,35609.597220714364,65.01,65.01,64.83,64.85,35609.5972
2007-11-14 14:40:00,64.87,64.99,64.87,64.92,35392.465530344154,64.87,64.99,64.87,64.92,35392.4655
2007-11-14 14:45:00,64.96,64.98,64.85,64.98,43209.2063836717,64.96,64.98,64.85,64.98,43209.2064
2007-11-14 14:50:00,65.0,65.1,64.93,64.96,28552.817283682554,65.0,65.1,64.93,64.96,28552.8173
2007-11-14 14:55:00,64.97,65.1,64.89,65.03,57757.02963847574,64.97,65.1,64.89,65.03,57757.0296
2007-11-14 15:00:00,65.03,65.1,65.01,65.05,48203.23526218652,65.03,65.1,65.01,65.05,48203.2353
2007-11-14 15:05:00,65.04,65.08,64.96,64.96,90001.08565845185,65.04,65.08,64.96,64.96,90001.0857
2007-11-14 15:10:00,64.94,64.97,64.85,64.93,31918.3584844208,64.94,64.97,64.85,64.93,31918.3585
2007-11-14 15:15:00,64.93,64.97,64.91,64.95,32135.49017479101,64.93,64.97,64.91,64.95,32135.4902
2007-11-14 15:20:00,64.94,65.05,64.92,65.03,40820.7577895994,64.94,65.05,64.92,65.03,40820.7578
2007-11-14 15:25:00,65.04,65.11,64.99,65.02,33546.84616219738,65.04,65.11,64.99,65.02,33546.8462
2007-11-14 15:30:00,65.03,65.03,64.93,64.94,46031.91835848442,65.03,65.03,64.93,64.94,46031.9184
2007-11-14 15:35:00,64.94,64.99,64.77,64.78,79795.89621105201,64.94,64.99,64.77,64.78,79795.8962
2007-11-14 15:40:00,64.79,64.79,64.69,64.75,127239.1705569428,64.79,64.79,64.69,64.75,127239.1706
2007-11-14 15:45:00,64.76,64.81,64.66,64.72,93583.75854956033,64.76,64.81,64.66,64.72,93583.7585
2007-11-14 15:50:00,64.73,64.73,64.46,64.54,146346.75930952124,64.73,64.73,64.46,64.54,146346.7593
2007-11-14 15:55:00,64.5,64.62,64.39,64.41,142112.69134730214,64.5,64.62,64.39,64.41,142112.6913
2007-11-15 09:30:00,64.75,65.72,64.37,65.08,110954.29377917708,64.75,65.72,64.37,65.08,110954.2938
2007-11-15 09:35:00,65.07,65.34,65.07,65.19,66442.29725328412,65.07,65.34,65.07,65.19,66442.2973
2007-11-15 09:40:00,65.18,66.23,65.09,66.02,80447.29128216264,65.18,66.23,65.09,66.02,80447.2913
2007-11-15 09:45:00,66.02,66.22,65.69,66.13,107045.9233525133,66.02,66.22,65.69,66.13,107045.9234
2007-11-15 09:50:00,66.13,66.32,65.98,66.19,200412.5502117034,66.13,66.32,65.98,66.19,200412.5502
2007-11-15 09:55:00,66.18,66.37,66.06,66.2,184887.63435023345,66.18,66.37,66.06,66.2,184887.6344
2007-11-15 10:00:00,66.2,66.37,66.2,66.29,136250.13570730647,66.2,66.37,66.2,66.29,136250.1357
2007-11-15 10:05:00,66.31,66.5,66.09,66.44,149060.90543914886,66.31,66.5,66.09,66.44,149060.9054
2007-11-15 10:10:00,66.44,66.49,66.39,66.45,136575.8332428618,66.44,66.49,66.39,66.45,136575.8332
2007-11-15 10:15:00,66.47,66.53,66.35,66.41,100749.10433177724,66.47,66.53,66.35,66.41,100749.1043
2007-11-15 10:20:00,66.46,66.52,66.34,66.4,61556.834219954406,66.46,66.52,66.34,66.4,61556.8342
2007-11-15 10:25:00,66.38,66.88,66.36,66.79,84898.49093475193,66.38,66.88,66.36,66.79,84898.4909
2007-11-15 10:30:00,66.75,66.87,66.61,66.72,86852.67614808382,66.75,66.87,66.61,66.72,86852.6761
2007-11-15 10:35:00,66.77,67.15,66.71,67.02,85875.58354141787,66.77,67.15,66.71,67.02,85875.5835
2007-11-15 10:40:00,66.98,67.24,66.91,67.0,33546.84616219738,66.98,67.24,66.91,67.0,33546.8462
2007-11-15 10:45:00,66.99,67.17,66.65,67.01,46466.18173922484,66.99,67.17,66.65,67.01,46466.1817
2007-11-15 10:50:00,67.02,67.17,66.88,67.16,47009.010965150366,67.02,67.17,66.88,67.16,47009.011
2007-11-15 10:55:00,67.14,67.17,66.81,66.9,37020.95320812073,67.14,67.17,66.81,66.9,37020.9532
2007-11-15 11:00:00,66.89,67.01,66.74,66.8,54174.35674736728,66.89,67.01,66.74,66.8,54174.3567
2007-11-15 11:05:00,66.76,66.8,66.46,66.46,44837.69406144827,66.76,66.8,66.46,66.46,44837.6941
2007-11-15 11:10:00,66.46,66.52,66.35,66.48,61122.57083921399,66.46,66.52,66.35,66.48,61122.5708
2007-11-15 11:15:00,66.47,66.5,66.33,66.38,46791.87927478016,66.47,66.5,66.33,66.38,46791.8793
2007-11-15 11:20:00,66.38,66.41,66.15,66.15,67202.25816957986,66.38,66.41,66.15,66.15,67202.2582
2007-11-15 11:25:00,66.15,66.25,66.1,66.14,27141.4612962762,66.15,66.25,66.1,66.14,27141.4613
2007-11-15 11:30:00,66.13,66.15,65.57,65.63,79035.93529475627,66.13,66.15,65.57,65.63,79035.9353
2007-11-15 11:35:00,65.63,66.11,65.6,65.84,66442.29725328412,65.63,66.11,65.6,65.84,66442.2973
2007-11-15 11:40:00,65.84,65.87,65.74,65.75,22473.12995331669,65.84,65.87,65.74,65.75,22473.13
2007-11-15 11:45:00,65.75,65.81,65.54,65.59,56019.97611551406,65.75,65.81,65.54,65.59,56019.9761
2007-11-15 11:50:00,65.59,65.66,65.56,65.58,92498.10009770926,65.59,65.66,65.56,65.58,92498.1001
2007-11-15 11:55:00,65.58,65.65,65.47,65.61,78818.80360438606,65.58,65.65,65.47,65.61,78818.8036
2007-11-15 12:00:00,65.62,65.69,65.51,65.58,75887.52578438823,65.62,65.69,65.51,65.58,75887.5258
2007-11-15 12:05:00,65.58,65.77,65.55,65.59,45054.82575181848,65.58,65.77,65.55,65.59,45054.8258
2007-11-15 12:10:00,65.6,65.6,65.47,65.51,26490.066225165563,65.6,65.6,65.47,65.51,26490.0662
2007-11-15 12:15:00,65.51,65.58,65.27,65.33,42123.54793182065,65.51,65.58,65.27,65.33,42123.5479
2007-11-15 12:20:00,65.33,65.44,65.27,65.35,24318.749321463467,65.33,65.44,65.27,65.35,24318.7493
2007-11-15 12:25:00,65.36,65.39,65.13,65.26,26598.632070350668,65.36,65.39,65.13,65.26,26598.6321
2007-11-15 12:30:00,65.25,65.31,65.11,65.26,42774.94300293128,65.25,65.31,65.11,65.26,42774.943
2007-11-15 12:35:00,65.25,65.48,65.25,65.28,37129.51905330584,65.25,65.48,65.25,65.28,37129.5191
2007-11-15 12:40:00,65.3,65.32,65.02,65.02,25730.10530886983,65.3,65.32,65.02,65.02,25730.1053
2007-11-15 12:45:00,65.04,65.17,64.99,65.09,29421.344045163394,65.04,65.17,64.99,65.09,29421.344
2007-11-15 12:50:00,65.1,65.2,64.94,65.07,26055.802844425143,65.1,65.2,64.94,65.07,26055.8028
2007-11-15 12:55:00,65.02,65.25,65.01,65.25,17696.232765172077,65.02,65.25,65.01,65.25,17696.2328
2007-11-15 13:00:00,65.22,65.4,65.2,65.39,32569.75355553143,65.22,65.4,65.2,65.39,32569.7536
2007-11-15 13:05:00,65.39,65.41,65.31,65.4,30941.26587775486,65.39,65.41,65.31,65.4,30941.2659
2007-11-15 13:10:00,65.4,65.4,65.26,65.3,18890.45706220823,65.4,65.4,65.26,65.3,18890.4571
2007-11-15 13:15:00,65.3,65.38,65.23,65.28,13245.033112582782,65.3,65.38,65.23,65.28,13245.0331
2007-11-15 13:20:00,65.3,65.31,65.0,65.07,27575.724677016613,65.3,65.31,65.0,65.07,27575.7247
2007-11-15 13:25:00,65.07,65.12,64.96,65.11,39300.83595700793,65.07,65.12,64.96,65.11,39300.836
2007-11-15 13:30:00,65.1,65.26,64.91,65.0,95537.9437628922,65.1,65.26,64.91,65.0,95537.9438
2007-11-15 13:35:00,64.98,64.99,64.76,64.84,33546.84616219738,64.98,64.99,64.76,64.84,33546.8462
2007-11-15 13:40:00,64.86,64.94,64.75,64.83,40386.49440885898,64.86,64.94,64.75,64.83,40386.4944
2007-11-15 13:45:00,64.83,64.93,64.76,64.91,18347.627836282707,64.83,64.93,64.76,64.91,18347.6278
2007-11-15 13:50:00,64.91,64.95,64.79,64.83,31158.39756812507,64.91,64.95,64.79,64.83,31158.3976
2007-11-15 13:55:00,64.84,64.95,64.68,64.77,41906.41624145044,64.84,64.95,64.68,64.77,41906.4162
2007-11-15 14:00:00,64.77,64.84,64.52,64.6,54065.790902182176,64.77,64.84,64.52,64.6,54065.7909
2007-11-15 14:05:00,64.62,64.89,64.52,64.84,62533.92682662035,64.62,64.89,64.52,64.84,62533.9268
2007-11-15 14:10:00,64.81,64.92,64.79,64.89,36260.992291824994,64.81,64.92,64.79,64.89,36260.9923
2007-11-15 14:15:00,64.87,65.05,64.86,65.04,12702.203886657258,64.87,65.05,64.86,65.04,12702.2039
2007-11-15 14:20:00,64.98,65.11,64.85,64.85,22907.393334057106,64.98,65.11,64.85,64.85,22907.3933
2007-11-15 14:25:00,64.84,64.95,64.64,64.67,49614.59124959288,64.84,64.95,64.64,64.67,49614.5912
2007-11-15 14:30:00,64.66,64.73,64.59,64.69,50048.8546303333,64.66,64.73,64.59,64.69,50048.8546
2007-11-15 14:35:00,64.69,64.77,64.52,64.54,66442.29725328412,64.69,64.77,64.52,64.54,66442.2973
2007-11-15 14:40:00,64.52,64.54,64.38,64.45,76647.48670068396,64.52,64.54,64.38,64.45,76647.4867
2007-11-15 14:45:00,64.45,64.48,64.34,64.47,70459.233525133,64.45,64.48,64.34,64.47,70459.2335
2007-11-15 14:50:00,64.47,64.48,64.13,64.22,45706.22082292911,64.47,64.48,64.13,64.22,45706.2208
2007-11-15 14:55:00,64.19,64.45,64.17,64.33,55694.27857995874,64.19,64.45,64.17,64.33,55694.2786
2007-11-15 15:00:00,64.37,64.42,64.29,64.37,30615.568342199545,64.37,64.42,64.29,64.37,30615.5683
2007-11-15 15:05:00,64.38,64.38,64.16,64.18,47334.70850070568,64.38,64.38,64.16,64.18,47334.7085
2007-11-15 15:10:00,64.19,64.27,64.05,64.13,64162.41450439692,64.19,64.27,64.05,64.13,64162.4145
2007-11-15 15:15:00,64.14,64.38,64.04,64.32,33112.58278145696,64.14,64.38,64.04,64.32,33112.5828
2007-11-15 15:20:00,64.33,64.59,64.29,64.51,127999.13147323852,64.33,64.59,64.29,64.51,127999.1315
2007-11-15 15:25:00,64.52,64.62,64.21,64.4,85115.62262512214,64.52,64.62,64.21,64.4,85115.6226
2007-11-15 15:30:00,64.39,64.47,64.15,64.15,115948.3226576919,64.39,64.47,64.15,64.15,115948.3227
2007-11-15 15:35:00,64.15,64.21,63.92,64.01,83161.43741179025,64.15,64.21,63.92,64.01,83161.4374
2007-11-15 15:40:00,64.01,64.47,63.98,64.38,84789.92508956682,64.01,64.47,63.98,64.38,84789.9251
2007-11-15 15:45:00,64.4,64.49,64.25,64.34,139615.67690804473,64.4,64.49,64.25,64.34,139615.6769
2007-11-15 15:50:00,64.34,64.49,64.31,64.43,163065.89946802738,64.34,64.49,64.31,64.43,163065.8995
2007-11-15 15:55:00,64.41,64.47,64.28,64.41,94018.02193030072,64.41,64.47,64.28,64.41,94018.0219
2007-11-16 09:30:00,64.53,64.81,64.26,64.73,454022.36456410814,64.53,64.81,64.26,64.73,454022.3646
2007-11-16 09:35:00,64.74,64.92,64.72,64.87,69807.83845402236,64.74,64.92,64.72,64.87,69807.8385
2007-11-16 09:40:00,64.87,65.04,64.78,65.02,51460.21061773966,64.87,65.04,64.78,65.02,51460.2106
2007-11-16 09:45:00,64.99,65.17,64.83,64.94,61882.53175550972,64.99,65.17,64.83,64.94,61882.5318
2007-11-16 09:50:00,64.93,64.99,64.67,64.86,86092.71523178808,64.93,64.99,64.67,64.86,86092.7152
2007-11-16 09:55:00,64.86,64.89,64.34,64.38,62968.19020736076,64.86,64.89,64.34,64.38,62968.1902
2007-11-16 10:00:00,64.37,64.41,63.85,64.12,68396.482466616,64.37,64.41,63.85,64.12,68396.4825
2007-11-16 10:05:00,64.13,64.2,64.02,64.17,47877.537726631206,64.13,64.2,64.02,64.17,47877.5377
2007-11-16 10:10:00,64.17,64.19,64.07,64.14,40820.7577895994,64.17,64.19,64.07,64.14,40820.7578
2007-11-16 10:15:00,64.14,64.37,63.96,64.35,98903.48496363044,64.14,64.37,63.96,64.35,98903.485
2007-11-16 10:20:00,64.36,64.54,64.33,64.5,65573.77049180328,64.36,64.54,64.33,64.5,65573.7705
2007-11-16 10:25:00,64.5,64.52,64.38,64.38,26164.368689610248,64.5,64.52,64.38,64.38,26164.3687
2007-11-16 10:30:00,64.38,64.52,64.34,64.44,33763.97785256759,64.38,64.52,64.34,64.44,33763.9779
2007-11-16 10:35:00,64.44,64.57,64.34,64.55,36803.82151775052,64.44,64.57,64.34,64.55,36803.8215
2007-11-16 10:40:00,64.53,64.8,64.53,64.76,45489.0891325589,64.53,64.8,64.53,64.76,45489.0891
2007-11-16 10:45:00,64.79,64.81,64.68,64.75,39517.96764737814,64.79,64.81,64.68,64.75,39517.9676
2007-11-16 10:50:00,64.74,65.04,64.7,65.04,51025.94723699924,64.74,65.04,64.7,65.04,51025.9472
2007-11-16 10:55:00,65.03,65.32,64.97,65.1,62642.492671805456,65.03,65.32,64.97,65.1,62642.4927
2007-11-16 11:00:00,65.09,65.26,65.09,65.21,74150.47226142656,65.09,65.26,65.09,65.21,74150.4723
2007-11-16 11:05:00,65.19,65.38,65.16,65.37,59059.819780697,65.19,65.38,65.16,65.37,59059.8198
2007-11-16 11:10:00,65.36,65.38,65.15,65.15,39083.70426663772,65.36,65.38,65.15,65.15,39083.7043
2007-11-16 11:15:00,65.15,65.16,64.96,64.97,41037.889479969606,65.15,65.16,64.96,64.97,41037.8895
2007-11-16 11:20:00,64.96,64.97,64.88,64.94,40495.06025404408,64.96,64.97,64.88,64.94,40495.0603
2007-11-16 11:25:00,64.94,65.04,64.83,64.85,67745.08739550538,64.94,65.04,64.83,64.85,67745.0874
2007-11-16 11:30:00,64.86,64.91,64.8,64.8,28227.11974812724,64.86,64.91,64.8,64.8,28227.1197
2007-11-16 11:35:00,64.8,65.09,64.79,65.09,31049.831722939965,64.8,65.09,64.79,65.09,31049.8317
2007-11-16 11:40:00,65.09,65.17,65.07,65.12,33763.97785256759,65.09,65.17,65.07,65.12,33763.9779
2007-11-16 11:45:00,65.13,65.17,65.09,65.16,56454.23949625448,65.13,65.17,65.09,65.16,56454.2395
2007-11-16 11:50:00,65.17,65.17,65.08,65.12,29095.64650960808,65.17,65.17,65.08,65.12,29095.6465
2007-11-16 11:55:00,65.14,65.17,65.02,65.03,19433.28628813376,65.14,65.17,65.02,65.03,19433.2863
2007-11-16 12:00:00,65.05,65.19,64.98,65.19,39517.96764737814,65.05,65.19,64.98,65.19,39517.9676
2007-11-16 12:05:00,65.17,65.4,65.16,65.4,38215.17750515688,65.17,65.4,65.16,65.4,38215.1775
2007-11-16 12:10:00,65.4,65.43,65.26,65.32,37780.91412441646,65.4,65.43,65.26,65.32,37780.9141
2007-11-16 12:15:00,65.32,65.4,65.32,65.38,40820.7577895994,65.32,65.4,65.32,65.38,40820.7578
2007-11-16 12:20:00,65.37,65.37,65.27,65.27,21604.60319183585,65.37,65.37,65.27,65.27,21604.6032
2007-11-16 12:25:00,65.27,65.3,65.25,65.26,18456.19368146781,65.27,65.3,65.25,65.26,18456.1937
2007-11-16 12:30:00,65.26,65.3,65.12,65.29,52003.03984366518,65.26,65.3,65.12,65.29,52003.0398
2007-11-16 12:35:00,65.3,65.31,65.21,65.25,27901.422212571924,65.3,65.31,65.21,65.25,27901.4222
2007-11-16 12:40:00,65.26,65.27,65.06,65.08,21278.90565628053,65.26,65.27,65.06,65.08,21278.9057
2007-11-16 12:45:00,65.09,65.2,65.03,65.13,19976.11551405928,65.09,65.2,65.03,65.13,19976.1155
2007-11-16 12:50:00,65.15,65.21,65.02,65.03,19433.28628813376,65.15,65.21,65.02,65.03,19433.2863
2007-11-16 12:55:00,65.03,65.03,64.87,64.96,17804.798610357182,65.03,65.03,64.87,64.96,17804.7986
2007-11-16 13:00:00,64.96,65.1,64.96,65.05,20193.24720442949,64.96,65.1,64.96,65.05,20193.2472
2007-11-16 13:05:00,65.05,65.07,65.0,65.04,23884.48594072305,65.05,65.07,65.0,65.04,23884.4859
2007-11-16 13:10:00,65.05,65.17,64.97,65.17,24101.61763109326,65.05,65.17,64.97,65.17,24101.6176
2007-11-16 13:15:00,65.15,65.27,65.12,65.27,7491.043317772229,65.15,65.27,65.12,65.27,7491.0433
2007-11-16 13:20:00,65.25,65.27,65.07,65.14,11942.242970361523,65.25,65.27,65.07,65.14,11942.243
2007-11-16 13:25:00,65.14,65.17,65.03,65.03,15416.350016284878,65.14,65.17,65.03,65.03,15416.35
2007-11-16 13:30:00,65.01,65.17,64.97,65.14,15416.350016284878,65.01,65.17,64.97,65.14,15416.35
2007-11-16 13:35:00,65.12,65.23,65.11,65.2,13462.164802952992,65.12,65.23,65.11,65.2,13462.1648
2007-11-16 13:40:00,65.2,65.29,65.19,65.19,33112.58278145696,65.2,65.29,65.19,65.19,33112.5828
2007-11-16 13:45:00,65.18,65.28,65.17,65.18,13896.42818369341,65.18,65.28,65.17,65.18,13896.4282
2007-11-16 13:50:00,65.22,65.22,65.07,65.08,17153.403539246552,65.22,65.22,65.07,65.08,17153.4035
2007-11-16 13:55:00,65.08,65.2,65.0,65.17,18239.0619910976,65.08,65.2,65.0,65.17,18239.062
2007-11-16 14:00:00,65.2,65.2,64.97,65.07,19433.28628813376,65.2,65.2,64.97,65.07,19433.2863
2007-11-16 14:05:00,65.04,65.1,64.97,64.97,33763.97785256759,65.04,65.1,64.97,64.97,33763.9779
2007-11-16 14:10:00,64.97,65.04,64.88,64.91,36260.992291824994,64.97,65.04,64.88,64.91,36260.9923
2007-11-16 14:15:00,64.92,64.96,64.69,64.74,63836.7169688416,64.92,64.96,64.69,64.74,63836.717
2007-11-16 14:20:00,64.74,64.83,64.72,64.72,38215.17750515688,64.74,64.83,64.72,64.72,38215.1775
2007-11-16 14:25:00,64.78,64.82,64.69,64.79,61339.7025295842,64.78,64.82,64.69,64.79,61339.7025
2007-11-16 14:30:00,64.82,64.85,64.68,64.75,59711.21485180762,64.82,64.85,64.68,64.75,59711.2149
2007-11-16 14:35:00,64.75,64.75,64.54,64.58,65248.07295624797,64.75,64.75,64.54,64.58,65248.073
2007-11-16 14:40:00,64.57,64.71,64.56,64.67,24644.446857018786,64.57,64.71,64.56,64.67,24644.4469
2007-11-16 14:45:00,64.7,64.75,64.63,64.73,34415.37292367821,64.7,64.75,64.63,64.73,34415.3729
2007-11-16 14:50:00,64.73,64.73,64.6,64.62,31158.39756812507,64.73,64.73,64.6,64.62,31158.3976
2007-11-16 14:55:00,64.63,64.78,64.52,64.74,44294.86483552275,64.63,64.78,64.52,64.74,44294.8648
2007-11-16 15:00:00,64.74,64.77,64.69,64.71,110411.46455325156,64.74,64.77,64.69,64.71,110411.4646
2007-11-16 15:05:00,64.71,64.75,64.66,64.69,73933.34057105635,64.71,64.75,64.66,64.69,73933.3406
2007-11-16 15:10:00,64.69,64.77,64.63,64.71,40495.06025404408,64.69,64.77,64.63,64.71,40495.0603
2007-11-16 15:15:00,64.71,64.72,64.66,64.69,52545.86906959071,64.71,64.72,64.66,64.69,52545.8691
2007-11-16 15:20:00,64.71,64.72,64.63,64.69,41689.28455108023,64.71,64.72,64.63,64.69,41689.2846
2007-11-16 15:25:00,64.68,64.78,64.6,64.63,53414.395831071546,64.68,64.78,64.6,64.63,53414.3958
2007-11-16 15:30:00,64.66,64.67,64.49,64.62,98034.9582021496,64.66,64.67,64.49,64.62,98034.9582
2007-11-16 15:35:00,64.59,64.71,64.51,64.68,93040.9293236348,64.59,64.71,64.51,64.68,93040.9293
2007-11-16 15:40:00,64.67,64.73,64.62,64.68,115079.79589621106,64.67,64.73,64.62,64.68,115079.7959
2007-11-16 15:45:00,64.69,64.98,64.64,64.91,90001.08565845185,64.69,64.98,64.64,64.91,90001.0857
2007-11-16 15:50:00,64.91,64.94,64.73,64.82,98360.65573770492,64.91,64.94,64.73,64.82,98360.6557
2007-11-16 15:55:00,64.8,64.86,64.51,64.52,240256.21539463685,64.8,64.86,64.51,64.52,240256.2154
2007-11-19 09:30:00,64.37,64.55,64.27,64.43,36478.1239821952,64.37,64.55,64.27,64.43,36478.124
2007-11-19 09:35:00,64.43,64.68,64.38,64.56,59928.34654217783,64.43,64.68,64.38,64.56,59928.3465
2007-11-19 09:40:00,64.55,64.57,64.29,64.36,71979.15535772446,64.55,64.57,64.29,64.36,71979.1554
2007-11-19 09:45:00,64.32,64.57,64.26,64.43,48746.06448811204,64.32,64.57,64.26,64.43,48746.0645
2007-11-19 09:50:00,64.42,64.5,64.25,64.28,41906.41624145044,64.42,64.5,64.25,64.28,41906.4162
2007-11-19 09:55:00,64.28,64.55,64.02,64.45,63076.75605254587,64.28,64.55,64.02,64.45,63076.7561
2007-11-19 10:00:00,64.45,64.52,64.38,64.43,47986.10357181631,64.45,64.52,64.38,64.43,47986.1036
2007-11-19 10:05:00,64.42,64.52,64.24,64.51,44837.69406144827,64.42,64.52,64.24,64.51,44837.6941
2007-11-19 10:10:00,64.51,64.6,64.37,64.49,46466.18173922484,64.51,64.6,64.37,64.49,46466.1817
2007-11-19 10:15:00,64.47,64.48,64.32,64.45,26815.76376072088,64.47,64.48,64.32,64.45,26815.7638
2007-11-19 10:20:00,64.45,64.47,64.32,64.33,28878.51481923787,64.45,64.47,64.32,64.33,28878.5148
2007-11-19 10:25:00,64.33,64.51,64.32,64.38,81858.647269569,64.33,64.51,64.32,64.38,81858.6473
2007-11-19 10:30:00,64.38,64.39,64.14,64.19,19758.98382368907,64.38,64.39,64.14,64.19,19758.9838
2007-11-19 10:35:00,64.2,64.21,64.06,64.16,44294.86483552275,64.2,64.21,64.06,64.16,44294.8648
2007-11-19 10:40:00,64.15,64.24,64.09,64.19,22147.43241776137,64.15,64.24,64.09,64.19,22147.4324
2007-11-19 10:45:00,64.17,64.26,64.11,64.14,13570.730648138097,64.17,64.26,64.11,64.14,13570.7306
2007-11-19 10:50:00,64.14,64.17,64.01,64.11,30181.304961459125,64.14,64.17,64.01,64.11,30181.305
2007-11-19 10:55:00,64.1,64.11,63.87,64.07,40820.7577895994,64.1,64.11,63.87,64.07,40820.7578
2007-11-19 11:00:00,64.08,64.22,64.08,64.14,19867.549668874173,64.08,64.22,64.08,64.14,19867.5497
2007-11-19 11:05:00,64.14,64.21,64.08,64.2,23775.920095537946,64.14,64.21,64.08,64.2,23775.9201
2007-11-19 11:10:00,64.16,64.24,64.0,64.11,36695.25567256541,64.16,64.24,64.0,64.11,36695.2557
2007-11-19 11:15:00,64.09,64.09,63.92,63.94,18673.325371838026,64.09,64.09,63.92,63.94,18673.3254
2007-11-19 11:20:00,63.94,64.01,63.6,63.85,46683.31342959505,63.94,64.01,63.6,63.85,46683.3134
2007-11-19 11:25:00,63.85,64.03,63.85,63.88,27250.02714146129,63.85,64.03,63.85,63.88,27250.0271
2007-11-19 11:30:00,63.86,64.03,63.86,64.0,21930.300727391164,63.86,64.03,63.86,64.0,21930.3007
2007-11-19 11:35:00,64.0,64.2,63.97,64.2,29964.173271088915,64.0,64.2,63.97,64.2,29964.1733
2007-11-19 11:40:00,64.2,64.22,64.13,64.17,11290.847899250895,64.2,64.22,64.13,64.17,11290.8479
2007-11-19 11:45:00,64.17,64.18,64.1,64.11,10422.321137770055,64.17,64.18,64.1,64.11,10422.3211
2007-11-19 11:50:00,64.13,64.15,64.11,64.13,16502.008468135926,64.13,64.15,64.11,64.13,16502.0085
2007-11-19 11:55:00,64.12,64.25,64.1,64.21,27792.85636738682,64.12,64.25,64.1,64.21,27792.8564
2007-11-19 12:00:00,64.23,64.27,64.15,64.18,45163.39159700358,64.23,64.27,64.15,64.18,45163.3916
2007-11-19 12:05:00,64.18,64.22,64.15,64.18,28227.11974812724,64.18,64.22,64.15,64.18,28227.1197
2007-11-19 12:10:00,64.18,64.27,64.17,64.25,18130.496145912497,64.18,64.27,64.17,64.25,18130.4961
2007-11-19 12:15:00,64.25,64.39,64.25,64.31,22690.261643686896,64.25,64.39,64.25,64.31,22690.2616
2007-11-19 12:20:00,64.29,64.32,64.27,64.3,14656.389099989145,64.29,64.32,64.27,64.3,14656.3891
2007-11-19 12:25:00,64.29,64.39,64.29,64.37,20627.510585169905,64.29,64.39,64.29,64.37,20627.5106
2007-11-19 12:30:00,64.41,64.45,64.33,64.36,32461.187710346327,64.41,64.45,64.33,64.36,32461.1877
2007-11-19 12:35:00,64.38,64.4,64.31,64.35,14222.125719248725,64.38,64.4,64.31,64.35,14222.1257
2007-11-19 12:40:00,64.35,64.4,64.32,64.38,8685.267614808381,64.35,64.4,64.32,64.38,8685.2676
2007-11-19 12:45:00,64.38,64.49,64.37,64.49,21061.773965910324,64.38,64.49,64.37,64.49,21061.774
2007-11-19 12:50:00,64.46,64.5,64.38,64.47,23124.52502442732,64.46,64.5,64.38,64.47,23124.525
2007-11-19 12:55:00,64.47,64.47,64.38,64.4,18890.45706220823,64.47,64.47,64.38,64.4,18890.4571
2007-11-19 13:00:00,64.41,64.5,64.37,64.43,26815.76376072088,64.41,64.5,64.37,64.43,26815.7638
2007-11-19 13:05:00,64.39,64.46,64.38,64.41,31484.09510368038,64.39,64.46,64.38,64.41,31484.0951
2007-11-19 13:10:00,64.44,64.55,64.37,64.54,48420.36695255672,64.44,64.55,64.37,64.54,48420.367
2007-11-19 13:15:00,64.55,64.61,64.39,64.45,23884.48594072305,64.55,64.61,64.39,64.45,23884.4859
2007-11-19 13:20:00,64.44,64.48,64.39,64.46,13896.42818369341,64.44,64.48,64.39,64.46,13896.4282
2007-11-19 13:25:00,64.43,64.63,64.43,64.6,24535.88101183368,64.43,64.63,64.43,64.6,24535.881
2007-11-19 13:30:00,64.62,64.63,64.5,64.57,16936.271848876346,64.62,64.63,64.5,64.57,16936.2718
2007-11-19 13:35:00,64.58,64.6,64.51,64.52,23993.05178590816,64.58,64.6,64.51,64.52,23993.0518
2007-11-19 13:40:00,64.52,64.52,64.46,64.5,36152.42644663989,64.52,64.52,64.46,64.5,36152.4264
2007-11-19 13:45:00,64.49,64.57,64.48,64.5,30724.13418738465,64.49,64.57,64.48,64.5,30724.1342
2007-11-19 13:50:00,64.51,64.57,64.48,64.52,37672.34827923135,64.51,64.57,64.48,64.52,37672.3483
2007-11-19 13:55:00,64.53,64.56,64.47,64.5,34306.807078493104,64.53,64.56,64.47,64.5,34306.8071
2007-11-19 14:00:00,64.5,64.52,64.39,64.51,37998.04581478667,64.5,64.52,64.39,64.51,37998.0458
2007-11-19 14:05:00,64.51,64.62,64.44,64.57,28552.817283682554,64.51,64.62,64.44,64.57,28552.8173
2007-11-19 14:10:00,64.59,64.63,64.54,64.55,22473.12995331669,64.59,64.63,64.54,64.55,22473.13
2007-11-19 14:15:00,64.54,64.73,64.49,64.68,31266.96341331017,64.54,64.73,64.49,64.68,31266.9634
2007-11-19 14:20:00,64.68,64.78,64.66,64.78,24101.61763109326,64.68,64.78,64.66,64.78,24101.6176
2007-11-19 14:25:00,64.75,64.82,64.7,64.75,32244.05601997612,64.75,64.82,64.7,64.75,32244.056
2007-11-19 14:30:00,64.75,64.9,64.75,64.78,42883.508848116384,64.75,64.9,64.75,64.78,42883.5088
2007-11-19 14:35:00,64.79,64.85,64.69,64.75,20518.944739984803,64.79,64.85,64.69,64.75,20518.9447
2007-11-19 14:40:00,64.75,65.06,64.75,64.89,50700.24970144393,64.75,65.06,64.75,64.89,50700.2497
2007-11-19 14:45:00,64.85,64.87,64.73,64.82,22798.827488872,64.85,64.87,64.73,64.82,22798.8275
2007-11-19 14:50:00,64.79,64.79,64.6,64.65,33438.28031701227,64.79,64.79,64.6,64.65,33438.2803
2007-11-19 14:55:00,64.65,64.73,64.59,64.6,38540.87504071219,64.65,64.73,64.59,64.6,38540.875
2007-11-19 15:00:00,64.61,64.61,64.27,64.34,55477.14688958854,64.61,64.61,64.27,64.34,55477.1469
2007-11-19 15:05:00,64.31,64.5,64.31,64.35,54282.92259255239,64.31,64.5,64.31,64.35,54282.9226
2007-11-19 15:10:00,64.32,64.46,64.29,64.33,32786.88524590164,64.32,64.46,64.29,64.33,32786.8852
2007-11-19 15:15:00,64.33,64.51,64.33,64.38,24210.18347627836,64.33,64.51,64.33,64.38,24210.1835
2007-11-19 15:20:00,64.38,64.59,64.3,64.53,38106.61165997177,64.38,64.59,64.3,64.53,38106.6117
2007-11-19 15:25:00,64.54,64.79,64.54,64.71,38540.87504071219,64.54,64.79,64.54,64.71,38540.875
2007-11-19 15:30:00,64.71,64.73,64.62,64.68,61556.834219954406,64.71,64.73,64.62,64.68,61556.8342
2007-11-19 15:35:00,64.66,64.72,64.57,64.6,111714.2546954728,64.66,64.72,64.57,64.6,111714.2547
2007-11-19 15:40:00,64.58,64.65,64.51,64.63,52980.132450331126,64.58,64.65,64.51,64.63,52980.1325
2007-11-19 15:45:00,64.64,64.75,64.62,64.66,53740.09336662686,64.64,64.75,64.62,64.66,53740.0934
2007-11-19 15:50:00,64.66,64.77,64.57,64.59,109760.06948214093,64.66,64.77,64.57,64.59,109760.0695
2007-11-19 15:55:00,64.6,64.73,64.57,64.71,105743.13321029204,64.6,64.73,64.57,64.71,105743.1332
2007-11-20 09:30:00,64.73,64.87,64.53,64.62,50265.98632070351,64.73,64.87,64.53,64.62,50265.9863
2007-11-20 09:35:00,64.61,64.73,64.45,64.48,41906.41624145044,64.61,64.73,64.45,64.48,41906.4162
2007-11-20 09:40:00,64.5,64.68,64.43,64.68,33981.1095429378,64.5,64.68,64.43,64.68,33981.1095
2007-11-20 09:45:00,64.66,64.77,64.52,64.57,38215.17750515688,64.66,64.77,64.52,64.57,38215.1775
2007-11-20 09:50:00,64.56,64.56,64.12,64.41,57865.59548366084,64.56,64.56,64.12,64.41,57865.5955
2007-11-20 09:55:00,64.39,64.48,64.26,64.48,27901.422212571924,64.39,64.48,64.26,64.48,27901.4222
2007-11-20 10:00:00,64.48,64.59,64.37,64.38,25404.40777331452,64.48,64.59,64.37,64.38,25404.4078
2007-11-20 10:05:00,64.41,64.75,64.38,64.65,32244.05601997612,64.41,64.75,64.38,64.65,32244.056
2007-11-20 10:10:00,64.61,64.62,64.11,64.36,26707.197915535773,64.61,64.62,64.11,64.36,26707.1979
2007-11-20 10:15:00,64.34,64.57,64.34,64.5,37020.95320812073,64.34,64.57,64.34,64.5,37020.9532
2007-11-20 10:20:00,64.51,64.57,64.45,64.51,19867.549668874173,64.51,64.57,64.45,64.51,19867.5497
2007-11-20 10:25:00,64.5,64.61,64.48,64.61,24753.012702203887,64.5,64.61,64.48,64.61,24753.0127
2007-11-20 10:30:00,64.61,64.85,64.49,64.83,34632.50461404842,64.61,64.85,64.49,64.83,34632.5046
2007-11-20 10:35:00,64.83,65.07,64.78,64.88,43209.2063836717,64.83,65.07,64.78,64.88,43209.2064
2007-11-20 10:40:00,64.92,65.21,64.77,65.2,50483.11801107372,64.92,65.21,64.77,65.2,50483.118
2007-11-20 10:45:00,65.2,65.35,65.08,65.08,97383.56313103896,65.2,65.35,65.08,65.08,97383.5631
2007-11-20 10:50:00,65.08,65.08,64.85,64.88,23341.65671479753,65.08,65.08,64.85,64.88,23341.6567
2007-11-20 10:55:00,64.89,64.95,64.86,64.93,18239.0619910976,64.89,64.95,64.86,64.93,18239.062
2007-11-20 11:00:00,64.93,64.98,64.9,64.94,63728.1511236565,64.93,64.98,64.9,64.94,63728.1511
2007-11-20 11:05:00,64.94,64.97,64.85,64.97,69156.44338291173,64.94,64.97,64.85,64.97,69156.4434
2007-11-20 11:10:00,65.0,65.03,64.81,64.85,25621.539463684727,65.0,65.03,64.81,64.85,25621.5395
2007-11-20 11:15:00,64.85,64.95,64.68,64.93,39409.40180219303,64.85,64.95,64.68,64.93,39409.4018
2007-11-20 11:20:00,64.91,64.94,64.8,64.84,30507.00249701444,64.91,64.94,64.8,64.84,30507.0025
2007-11-20 11:25:00,64.85,64.86,64.8,64.84,21821.73488220606,64.85,64.86,64.8,64.84,21821.7349
2007-11-20 11:30:00,64.84,64.85,64.72,64.73,44403.430680707854,64.84,64.85,64.72,64.73,44403.4307
2007-11-20 11:35:00,64.73,64.77,64.7,64.73,12267.940505916838,64.73,64.77,64.7,64.73,12267.9405
2007-11-20 11:40:00,64.72,64.81,64.5,64.53,26598.632070350668,64.72,64.81,64.5,64.53,26598.6321
2007-11-20 11:45:00,64.55,64.85,64.51,64.84,49180.32786885246,64.55,64.85,64.51,64.84,49180.3279
2007-11-20 11:50:00,64.85,64.92,64.73,64.83,40277.92856367387,64.85,64.92,64.73,64.83,40277.9286
2007-11-20 11:55:00,64.82,64.82,64.62,64.78,10313.755292584952,64.82,64.82,64.62,64.78,10313.7553
2007-11-20 12:00:00,64.8,64.85,64.76,64.76,29095.64650960808,64.8,64.85,64.76,64.76,29095.6465
2007-11-20 12:05:00,64.76,64.78,64.71,64.75,10096.623602214744,64.76,64.78,64.71,64.75,10096.6236
2007-11-20 12:10:00,64.75,64.8,64.66,64.8,22255.99826294648,64.75,64.8,64.66,64.8,22255.9983
2007-11-20 12:15:00,64.82,64.82,64.66,64.66,10205.189447399847,64.82,64.82,64.66,64.66,10205.1894
2007-11-20 12:20:00,64.66,64.8,64.59,64.72,23884.48594072305,64.66,64.8,64.59,64.72,23884.4859
2007-11-20 12:25:00,64.72,64.88,64.66,64.66,21496.037346650744,64.72,64.88,64.66,64.66,21496.0373
2007-11-20 12:30:00,64.62,64.82,64.57,64.75,28444.25143849745,64.62,64.82,64.57,64.75,28444.2514
2007-11-20 12:35:00,64.79,64.82,64.62,64.7,16827.70600369124,64.79,64.82,64.62,64.7,16827.706
2007-11-20 12:40:00,64.7,64.71,64.54,64.57,15090.652480729565,64.7,64.71,64.54,64.57,15090.6525
2007-11-20 12:45:00,64.58,64.71,64.57,64.68,10313.755292584952,64.58,64.71,64.57,64.68,10313.7553
2007-11-20 12:50:00,64.71,64.81,64.61,64.74,16610.57431332103,64.71,64.81,64.61,64.74,16610.5743
2007-11-20 12:55:00,64.72,64.75,64.67,64.68,18021.930300727392,64.72,64.75,64.67,64.68,18021.9303
2007-11-20 13:00:00,64.68,64.77,64.48,64.58,41689.28455108023,64.68,64.77,64.48,64.58,41689.2846
2007-11-20 13:05:00,64.58,64.75,64.55,64.69,98034.9582021496,64.58,64.75,64.55,64.69,98034.9582
2007-11-20 13:10:00,64.7,64.74,64.57,64.61,54934.317663663016,64.7,64.74,64.57,64.61,54934.3177
2007-11-20 13:15:00,64.61,64.73,64.59,64.72,150037.9980458148,64.61,64.73,64.59,64.72,150037.998
2007-11-20 13:20:00,64.71,64.72,64.63,64.71,58951.25393551189,64.71,64.72,64.63,64.71,58951.2539
2007-11-20 13:25:00,64.72,64.75,64.64,64.7,77081.75008142438,64.72,64.75,64.64,64.7,77081.7501
2007-11-20 13:30:00,64.7,64.74,64.63,64.67,47226.142655520576,64.7,64.74,64.63,64.67,47226.1427
2007-11-20 13:35:00,64.66,64.77,64.66,64.73,49071.76202366736,64.66,64.77,64.66,64.73,49071.762
2007-11-20 13:40:00,64.73,64.82,64.72,64.77,27467.158831831508,64.73,64.82,64.72,64.77,27467.1588
2007-11-20 13:45:00,64.78,64.8,64.71,64.73,34198.241233308,64.78,64.8,64.71,64.73,34198.2412
2007-11-20 13:50:00,64.77,64.83,64.73,64.8,80447.29128216264,64.77,64.83,64.73,64.8,80447.2913
2007-11-20 13:55:00,64.81,64.81,64.66,64.67,37455.21658886115,64.81,64.81,64.66,64.67,37455.2166
2007-11-20 14:00:00,64.69,65.03,64.58,64.9,96080.77298881771,64.69,65.03,64.58,64.9,96080.773
2007-11-20 14:05:00,64.9,64.9,64.48,64.52,59711.21485180762,64.9,64.9,64.48,64.52,59711.2149
2007-11-20 14:10:00,64.52,64.72,64.48,64.62,39626.53349256324,64.52,64.72,64.48,64.62,39626.5335
2007-11-20 14:15:00,64.65,64.79,64.49,64.72,26055.802844425143,64.65,64.79,64.49,64.72,26055.8028
2007-11-20 14:20:00,64.73,64.75,64.5,64.59,20193.24720442949,64.73,64.75,64.5,64.59,20193.2472
2007-11-20 14:25:00,64.6,64.62,64.28,64.45,78710.23775920096,64.6,64.62,64.28,64.45,78710.2378
2007-11-20 14:30:00,64.45,64.46,63.92,63.95,65573.77049180328,64.45,64.46,63.92,63.95,65573.7705
2007-11-20 14:35:00,63.96,63.96,63.56,63.91,58951.25393551189,63.96,63.96,63.56,63.91,58951.2539
2007-11-20 14:40:00,63.87,64.15,63.87,63.99,42232.11377700576,63.87,64.15,63.87,63.99,42232.1138
2007-11-20 14:45:00,63.99,64.25,63.97,64.17,40929.3236347845,63.99,64.25,63.97,64.17,40929.3236
2007-11-20 14:50:00,64.18,64.3,63.98,64.04,28661.38312886766,64.18,64.3,63.98,64.04,28661.3831
2007-11-20 14:55:00,64.04,64.06,63.89,63.98,15524.915861469985,64.04,64.06,63.89,63.98,15524.9159
2007-11-20 15:00:00,63.97,64.01,63.74,63.76,42666.377157746174,63.97,64.01,63.74,63.76,42666.3772
2007-11-20 15:05:00,63.78,63.8,63.53,63.58,44186.29899033765,63.78,63.8,63.53,63.58,44186.299
2007-11-20 15:10:00,63.59,63.83,63.57,63.72,87938.33459993487,63.59,63.83,63.57,63.72,87938.3346
2007-11-20 15:15:00,63.72,63.72,63.38,63.38,44294.86483552275,63.72,63.72,63.38,63.38,44294.8648
2007-11-20 15:20:00,63.39,63.66,63.39,63.65,59276.9514710672,63.39,63.66,63.39,63.65,59276.9515
2007-11-20 15:25:00,63.65,63.88,63.63,63.88,81858.647269569,63.65,63.88,63.63,63.88,81858.6473
2007-11-20 15:30:00,63.87,64.32,63.82,64.19,66985.12647920965,63.87,64.32,63.82,64.19,66985.1265
2007-11-20 15:35:00,64.21,64.53,64.17,64.48,134947.34556508524,64.21,64.53,64.17,64.48,134947.3456
2007-11-20 15:40:00,64.49,64.84,64.45,64.46,91738.13918141351,64.49,64.84,64.45,64.46,91738.1392
2007-11-20 15:45:00,64.46,64.64,64.4,64.52,89892.51981326674,64.46,64.64,64.4,64.52,89892.5198
2007-11-20 15:50:00,64.52,64.72,64.36,64.42,87069.80783845403,64.52,64.72,64.36,64.42,87069.8078
2007-11-20 15:55:00,64.41,64.67,64.35,64.66,76756.05254586907,64.41,64.67,64.35,64.66,76756.0525
2007-11-21 09:30:00,64.48,65.02,64.38,64.95,37238.08489849094,64.48,65.02,64.38,64.95,37238.0849
2007-11-21 09:35:00,64.97,64.97,64.44,64.6,28552.817283682554,64.97,64.97,64.44,64.6,28552.8173
2007-11-21 09:40:00,64.6,64.61,64.2,64.46,48854.63033329714,64.6,64.61,64.2,64.46,48854.6303
2007-11-21 09:45:00,64.48,64.57,64.44,64.55,35826.728911084574,64.48,64.57,64.44,64.55,35826.7289
2007-11-21 09:50:00,64.53,64.54,64.18,64.3,35935.29475626968,64.53,64.54,64.18,64.3,35935.2948
2007-11-21 09:55:00,64.28,64.48,64.23,64.42,24101.61763109326,64.28,64.48,64.23,64.42,24101.6176
2007-11-21 10:00:00,64.45,64.48,64.12,64.17,28552.817283682554,64.45,64.48,64.12,64.17,28552.8173
2007-11-21 10:05:00,64.18,64.21,63.99,64.03,22255.99826294648,64.18,64.21,63.99,64.03,22255.9983
2007-11-21 10:10:00,64.02,64.19,63.9,64.15,27467.158831831508,64.02,64.19,63.9,64.15,27467.1588
2007-11-21 10:15:00,64.14,64.36,64.0,64.03,32569.75355553143,64.14,64.36,64.0,64.03,32569.7536
2007-11-21 10:20:00,64.07,64.08,63.74,63.84,25295.84192812941,64.07,64.08,63.74,63.84,25295.8419
2007-11-21 10:25:00,63.83,64.02,63.82,64.0,14222.125719248725,63.83,64.02,63.82,64.0,14222.1257
2007-11-21 10:30:00,64.0,64.02,63.84,63.91,26055.802844425143,64.0,64.02,63.84,63.91,26055.8028
2007-11-21 10:35:00,63.88,64.01,63.86,64.01,18781.891217023127,63.88,64.01,63.86,64.01,18781.8912
2007-11-21 10:40:00,63.92,64.02,63.92,63.96,10096.623602214744,63.92,64.02,63.92,63.96,10096.6236
2007-11-21 10:45:00,63.96,63.97,63.83,63.83,16936.271848876346,63.96,63.97,63.83,63.83,16936.2718
2007-11-21 10:50:00,63.77,63.91,63.7,63.73,18347.627836282707,63.77,63.91,63.7,63.73,18347.6278
2007-11-21 10:55:00,63.73,63.8,63.56,63.8,35392.465530344154,63.73,63.8,63.56,63.8,35392.4655
2007-11-21 11:00:00,63.75,63.76,63.35,63.4,35175.333839973944,63.75,63.76,63.35,63.4,35175.3338
2007-11-21 11:05:00,63.42,63.59,63.38,63.49,26272.93453479536,63.42,63.59,63.38,63.49,26272.9345
2007-11-21 11:10:00,63.47,63.9,63.47,63.88,28769.948974052764,63.47,63.9,63.47,63.88,28769.949
2007-11-21 11:15:00,63.91,64.12,63.88,64.03,44403.430680707854,63.91,64.12,63.88,64.03,44403.4307
2007-11-21 11:20:00,63.98,64.22,63.79,64.2,62208.22929106504,63.98,64.22,63.79,64.2,62208.2293
2007-11-21 11:25:00,64.2,64.32,64.17,64.26,35501.03137552926,64.2,64.32,64.17,64.26,35501.0314
2007-11-21 11:30:00,64.27,64.46,64.23,64.24,44511.99652589296,64.27,64.46,64.23,64.24,44511.9965
2007-11-21 11:35:00,64.24,64.25,64.17,64.22,38649.4408858973,64.24,64.25,64.17,64.22,38649.4409
2007-11-21 11:40:00,64.23,64.43,64.23,64.35,21496.037346650744,64.23,64.43,64.23,64.35,21496.0373
2007-11-21 11:45:00,64.38,64.38,64.15,64.15,9879.491911844534,64.38,64.38,64.15,64.15,9879.4919
2007-11-21 11:50:00,64.14,64.26,64.08,64.26,8251.004234067963,64.14,64.26,64.08,64.26,8251.0042
2007-11-21 11:55:00,64.24,64.28,63.95,63.96,9988.05775702964,64.24,64.28,63.95,63.96,9988.0578
2007-11-21 12:00:00,63.95,64.06,63.91,64.02,9988.05775702964,63.95,64.06,63.91,64.02,9988.0578
2007-11-21 12:05:00,63.99,64.08,63.97,63.97,10856.584518510475,63.99,64.08,63.97,63.97,10856.5845
2007-11-21 12:10:00,63.95,63.99,63.72,63.91,15090.652480729565,63.95,63.99,63.72,63.91,15090.6525
2007-11-21 12:15:00,63.87,63.89,63.68,63.68,9119.5309955488,63.87,63.89,63.68,63.68,9119.531
2007-11-21 12:20:00,63.64,63.64,63.56,63.62,13462.164802952992,63.64,63.64,63.56,63.62,13462.1648
2007-11-21 12:25:00,63.6,63.66,63.57,63.66,15199.218325914668,63.6,63.66,63.57,63.66,15199.2183
2007-11-21 12:30:00,63.66,63.67,63.59,63.67,10748.018673325372,63.66,63.67,63.59,63.67,10748.0187
2007-11-21 12:35:00,63.68,64.15,63.68,63.92,29964.173271088915,63.68,64.15,63.68,63.92,29964.1733
2007-11-21 12:40:00,63.92,64.13,63.82,64.08,17479.101074801867,63.92,64.13,63.82,64.08,17479.1011
2007-11-21 12:45:00,64.11,64.12,63.99,64.02,6405.384865921182,64.11,64.12,63.99,64.02,6405.3849
2007-11-21 12:50:00,64.09,64.09,63.8,63.87,15850.613397025296,64.09,64.09,63.8,63.87,15850.6134
2007-11-21 12:55:00,63.9,64.28,63.84,64.15,17153.403539246552,63.9,64.28,63.84,64.15,17153.4035
2007-11-21 13:00:00,64.11,64.32,64.09,64.23,17479.101074801867,64.11,64.32,64.09,64.23,17479.1011
2007-11-21 13:05:00,64.22,64.25,64.03,64.03,13787.862338508306,64.22,64.25,64.03,64.03,13787.8623
2007-11-21 13:10:00,64.03,64.09,63.98,64.03,6622.516556291391,64.03,64.09,63.98,64.03,6622.5166
2007-11-21 13:15:00,64.03,64.03,63.78,63.88,8902.399305178591,64.03,64.03,63.78,63.88,8902.3993
2007-11-21 13:20:00,63.88,64.12,63.88,63.97,19324.72044294865,63.88,64.12,63.88,63.97,19324.7204
2007-11-21 13:25:00,63.96,63.96,63.69,63.73,17370.535229616762,63.96,63.96,63.69,63.73,17370.5352
2007-11-21 13:30:00,63.76,63.82,63.71,63.71,8033.872543697753,63.76,63.82,63.71,63.71,8033.8725
2007-11-21 13:35:00,63.73,63.76,63.57,63.6,15307.784171099773,63.73,63.76,63.57,63.6,15307.7842
2007-11-21 13:40:00,63.6,63.64,63.46,63.63,24318.749321463467,63.6,63.64,63.46,63.63,24318.7493
2007-11-21 13:45:00,63.64,63.64,63.39,63.53,30398.43665182933,63.64,63.64,63.39,63.53,30398.4367
2007-11-21 13:50:00,63.56,63.62,63.48,63.52,9228.096840733906,63.56,63.62,63.48,63.52,9228.0968
2007-11-21 13:55:00,63.53,63.76,63.49,63.65,13896.42818369341,63.53,63.76,63.49,63.65,13896.4282
2007-11-21 14:00:00,63.64,63.84,63.64,63.84,8359.570079253068,63.64,63.84,63.64,63.84,8359.5701
2007-11-21 14:05:00,63.81,63.83,63.64,63.73,11182.282054065792,63.81,63.83,63.64,63.73,11182.2821
2007-11-21 14:10:00,63.71,63.88,63.65,63.8,14222.125719248725,63.71,63.88,63.65,63.8,14222.1257
2007-11-21 14:15:00,63.79,63.8,63.65,63.66,12593.638041472152,63.79,63.8,63.65,63.66,12593.638
2007-11-21 14:20:00,63.66,63.71,63.62,63.69,14873.520790359353,63.66,63.71,63.62,63.69,14873.5208
2007-11-21 14:25:00,63.65,64.0,63.64,63.9,34849.63630441863,63.65,64.0,63.64,63.9,34849.6363
2007-11-21 14:30:00,63.92,64.03,63.91,64.03,13787.862338508306,63.92,64.03,63.91,64.03,13787.8623
2007-11-21 14:35:00,64.03,64.13,63.93,63.93,15090.652480729565,64.03,64.13,63.93,63.93,15090.6525
2007-11-21 14:40:00,63.92,63.97,63.86,63.9,9336.662685919013,63.92,63.97,63.86,63.9,9336.6627
2007-11-21 14:45:00,63.92,63.96,63.82,63.89,17370.535229616762,63.92,63.96,63.82,63.89,17370.5352
2007-11-21 14:50:00,63.92,64.07,63.88,64.07,13353.598957767888,63.92,64.07,63.88,64.07,13353.599
2007-11-21 14:55:00,64.06,64.12,63.92,63.99,11942.242970361523,64.06,64.12,63.92,63.99,11942.243
2007-11-21 15:00:00,64.03,64.18,64.03,64.14,21170.33981109543,64.03,64.18,64.03,64.14,21170.3398
2007-11-21 15:05:00,64.12,64.2,63.96,63.97,15742.04755184019,64.12,64.2,63.96,63.97,15742.0476
2007-11-21 15:10:00,63.96,63.96,63.56,63.65,33112.58278145696,63.96,63.96,63.56,63.65,33112.5828
2007-11-21 15:15:00,63.65,63.68,63.53,63.53,24861.578547388992,63.65,63.68,63.53,63.53,24861.5785
2007-11-21 15:20:00,63.55,63.72,63.48,63.72,22581.69579850179,63.55,63.72,63.48,63.72,22581.6958
2007-11-21 15:25:00,63.71,63.71,63.45,63.5,26272.93453479536,63.71,63.71,63.45,63.5,26272.9345
2007-11-21 15:30:00,63.48,63.57,63.4,63.57,47443.27434589079,63.48,63.57,63.4,63.57,47443.2743
2007-11-21 15:35:00,63.58,63.6,63.49,63.55,20953.20812072522,63.58,63.6,63.49,63.55,20953.2081
2007-11-21 15:40:00,63.53,63.58,63.46,63.56,22907.393334057106,63.53,63.58,63.46,63.56,22907.3933
2007-11-21 15:45:00,63.57,63.58,63.49,63.57,23450.22255998263,63.57,63.58,63.49,63.57,23450.2226
2007-11-21 15:50:00,63.55,63.56,63.46,63.46,41797.85039626533,63.55,63.56,63.46,63.46,41797.8504
2007-11-21 15:55:00,63.46,63.48,63.17,63.17,125719.24872435132,63.46,63.48,63.17,63.17,125719.2487
2007-11-23 09:30:00,63.5,63.83,63.32,63.68,51460.21061773966,63.5,63.83,63.32,63.68,51460.2106
2007-11-23 09:35:00,63.64,63.68,63.33,63.47,13027.901422212572,63.64,63.68,63.33,63.47,13027.9014
2007-11-23 09:40:00,63.47,63.48,63.3,63.33,23993.05178590816,63.47,63.48,63.3,63.33,23993.0518
2007-11-23 09:45:00,63.33,63.38,63.19,63.36,22364.564108131584,63.33,63.38,63.19,63.36,22364.5641
2007-11-23 09:50:00,63.36,63.43,63.21,63.35,17696.232765172077,63.36,63.43,63.21,63.35,17696.2328
2007-11-23 09:55:00,63.31,63.46,63.26,63.31,8359.570079253068,63.31,63.46,63.26,63.31,8359.5701
2007-11-23 10:00:00,63.32,63.45,63.32,63.39,22364.564108131584,63.32,63.45,63.32,63.39,22364.5641
2007-11-23 10:05:00,63.39,63.71,63.39,63.62,14656.389099989145,63.39,63.71,63.39,63.62,14656.3891
2007-11-23 10:10:00,63.61,63.62,63.5,63.53,15307.784171099773,63.61,63.62,63.5,63.53,15307.7842
2007-11-23 10:15:00,63.53,63.62,63.53,63.61,6731.082401476496,63.53,63.62,63.53,63.61,6731.0824
2007-11-23 10:20:00,63.6,63.6,63.53,63.58,12376.506351101943,63.6,63.6,63.53,63.58,12376.5064
2007-11-23 10:25:00,63.56,63.59,63.55,63.56,7165.345782216915,63.56,63.59,63.55,63.56,7165.3458
2007-11-23 10:30:00,63.55,63.59,63.55,63.57,5102.5947236999245,63.55,63.59,63.55,63.57,5102.5947
2007-11-23 10:35:00,63.56,63.72,63.55,63.71,12810.769731842363,63.56,63.72,63.55,63.71,12810.7697
2007-11-23 10:40:00,63.73,63.74,63.6,63.6,9662.360221474324,63.73,63.74,63.6,63.6,9662.3602
2007-11-23 10:45:00,63.62,63.66,63.61,63.63,21496.037346650744,63.62,63.66,63.61,63.63,21496.0373
2007-11-23 10:50:00,63.66,63.66,63.63,63.63,5211.160568885029,63.66,63.66,63.63,63.63,5211.1606
2007-11-23 10:55:00,63.62,63.86,63.62,63.83,7708.175008142439,63.62,63.86,63.62,63.83,7708.175
2007-11-23 11:00:00,63.84,63.95,63.82,63.82,16284.876777765716,63.84,63.95,63.82,63.82,16284.8768
2007-11-23 11:05:00,63.85,63.86,63.81,63.82,3365.541200738248,63.85,63.86,63.81,63.82,3365.5412
2007-11-23 11:10:00,63.85,63.87,63.83,63.87,2605.5802844425143,63.85,63.87,63.83,63.87,2605.5803
2007-11-23 11:15:00,63.87,63.9,63.68,63.68,9119.5309955488,63.87,63.9,63.68,63.68,9119.531
2007-11-23 11:20:00,63.67,63.69,63.56,63.64,10530.886982955162,63.67,63.69,63.56,63.64,10530.887
2007-11-23 11:25:00,63.66,63.84,63.66,63.81,5971.121485180763,63.66,63.84,63.66,63.81,5971.1215
2007-11-23 11:30:00,63.8,63.91,63.74,63.89,8902.399305178591,63.8,63.91,63.74,63.89,8902.3993
2007-11-23 11:35:00,63.89,64.09,63.88,64.09,6731.082401476496,63.89,64.09,63.88,64.09,6731.0824
2007-11-23 11:40:00,64.09,64.33,64.09,64.29,21170.33981109543,64.09,64.33,64.09,64.29,21170.3398
2007-11-23 11:45:00,64.25,64.28,64.23,64.26,4234.067962219086,64.25,64.28,64.23,64.26,4234.068
2007-11-23 11:50:00,64.24,64.34,64.24,64.31,12593.638041472152,64.24,64.34,64.24,64.31,12593.638
2007-11-23 11:55:00,64.31,64.36,64.13,64.2,20084.681359244383,64.31,64.36,64.13,64.2,20084.6814
2007-11-23 12:00:00,64.26,64.28,64.19,64.19,6839.648246661601,64.26,64.28,64.19,64.19,6839.6482
2007-11-23 12:05:00,64.17,64.27,64.14,64.26,5862.555639995658,64.17,64.27,64.14,64.26,5862.5556
2007-11-23 12:10:00,64.27,64.38,64.27,64.32,10748.018673325372,64.27,64.38,64.27,64.32,10748.0187
2007-11-23 12:15:00,64.32,64.32,64.11,64.18,16610.57431332103,64.32,64.32,64.11,64.18,16610.5743
2007-11-23 12:20:00,64.16,64.29,64.15,64.27,6188.253175550972,64.16,64.29,64.15,64.27,6188.2532
2007-11-23 12:25:00,64.27,64.32,64.23,64.27,9553.79437628922,64.27,64.32,64.23,64.27,9553.7944
2007-11-23 12:30:00,64.29,64.31,64.25,64.27,10205.189447399847,64.29,64.31,64.25,64.27,10205.1894
2007-11-23 12:35:00,64.26,64.26,64.03,64.08,18564.75952665292,64.26,64.26,64.03,64.08,18564.7595
2007-11-23 12:40:00,64.08,64.24,64.08,64.12,18347.627836282707,64.08,64.24,64.08,64.12,18347.6278
2007-11-23 12:45:00,64.11,64.22,64.02,64.08,15307.784171099773,64.11,64.22,64.02,64.08,15307.7842
2007-11-23 12:50:00,64.13,64.13,63.84,63.96,31809.792639235697,64.13,64.13,63.84,63.96,31809.7926
2007-11-23 12:55:00,63.96,64.04,63.83,63.92,51894.47399848008,63.96,64.04,63.83,63.92,51894.474
2007-11-26 09:30:00,63.66,63.85,63.59,63.7,66225.16556291391,63.66,63.85,63.59,63.7,66225.1656
2007-11-26 09:35:00,63.7,63.95,63.65,63.81,38758.0067310824,63.7,63.95,63.65,63.81,38758.0067
2007-11-26 09:40:00,63.83,64.18,63.72,64.0,32786.88524590164,63.83,64.18,63.72,64.0,32786.8852
2007-11-26 09:45:00,64.01,64.01,63.81,63.89,47986.10357181631,64.01,64.01,63.81,63.89,47986.1036
2007-11-26 09:50:00,63.88,63.97,63.6,63.91,19107.58875257844,63.88,63.97,63.6,63.91,19107.5888
2007-11-26 09:55:00,63.92,64.04,63.76,63.81,22907.393334057106,63.92,64.04,63.76,63.81,22907.3933
2007-11-26 10:00:00,63.87,63.87,63.65,63.67,22147.43241776137,63.87,63.87,63.65,63.67,22147.4324
2007-11-26 10:05:00,63.68,63.68,63.56,63.59,13136.467267397677,63.68,63.68,63.56,63.59,13136.4673
2007-11-26 10:10:00,63.63,63.64,63.47,63.47,15524.915861469985,63.63,63.64,63.47,63.47,15524.9159
2007-11-26 10:15:00,63.42,63.49,63.28,63.35,20627.510585169905,63.42,63.49,63.28,63.35,20627.5106
2007-11-26 10:20:00,63.36,63.51,63.36,63.42,11725.111279991315,63.36,63.51,63.36,63.42,11725.1113
2007-11-26 10:25:00,63.4,63.43,63.33,63.37,15633.481706655088,63.4,63.43,63.33,63.37,15633.4817
2007-11-26 10:30:00,63.34,63.52,63.34,63.44,21387.47150146564,63.34,63.52,63.34,63.44,21387.4715
2007-11-26 10:35:00,63.45,63.49,63.38,63.45,28227.11974812724,63.45,63.49,63.38,63.45,28227.1197
2007-11-26 10:40:00,63.45,63.45,63.28,63.37,42557.81131256107,63.45,63.45,63.28,63.37,42557.8113
2007-11-26 10:45:00,63.31,63.36,63.29,63.34,12810.769731842363,63.31,63.36,63.29,63.34,12810.7697
2007-11-26 10:50:00,63.33,63.33,63.24,63.24,20627.510585169905,63.33,63.33,63.24,63.24,20627.5106
2007-11-26 10:55:00,63.26,63.28,63.17,63.18,21496.037346650744,63.26,63.28,63.17,63.18,21496.0373
2007-11-26 11:00:00,63.21,63.27,63.16,63.25,13679.296493323202,63.21,63.27,63.16,63.25,13679.2965
2007-11-26 11:05:00,63.25,63.26,63.1,63.1,22907.393334057106,63.25,63.26,63.1,63.1,22907.3933
2007-11-26 11:10:00,63.1,63.13,63.01,63.09,46574.747584409946,63.1,63.13,63.01,63.09,46574.7476
2007-11-26 11:15:00,63.08,63.13,63.05,63.1,37889.47996960156,63.08,63.13,63.05,63.1,37889.48
2007-11-26 11:20:00,63.1,63.29,63.05,63.25,30072.73911627402,63.1,63.29,63.05,63.25,30072.7391
2007-11-26 11:25:00,63.25,63.27,63.19,63.22,25187.276082944307,63.25,63.27,63.19,63.22,25187.2761
2007-11-26 11:30:00,63.22,63.44,63.21,63.39,18781.891217023127,63.22,63.44,63.21,63.39,18781.8912
2007-11-26 11:35:00,63.41,63.44,63.3,63.34,21821.73488220606,63.41,63.44,63.3,63.34,21821.7349
2007-11-26 11:40:00,63.33,63.42,63.26,63.35,20736.07643035501,63.33,63.42,63.26,63.35,20736.0764
2007-11-26 11:45:00,63.36,63.58,63.3,63.52,70133.53598957768,63.36,63.58,63.3,63.52,70133.536
2007-11-26 11:50:00,63.56,63.68,63.5,63.65,38432.30919552709,63.56,63.68,63.5,63.65,38432.3092
2007-11-26 11:55:00,63.61,63.61,63.41,63.44,14982.086635544458,63.61,63.61,63.41,63.44,14982.0866
2007-11-26 12:00:00,63.45,63.68,63.43,63.51,23124.52502442732,63.45,63.68,63.43,63.51,23124.525
2007-11-26 12:05:00,63.51,63.54,63.46,63.48,7165.345782216915,63.51,63.54,63.46,63.48,7165.3458
2007-11-26 12:10:00,63.48,63.55,63.42,63.42,13462.164802952992,63.48,63.55,63.42,63.42,13462.1648
2007-11-26 12:15:00,63.4,63.47,63.37,63.38,8033.872543697753,63.4,63.47,63.37,63.38,8033.8725
2007-11-26 12:20:00,63.38,63.44,63.32,63.43,12159.374660731732,63.38,63.44,63.32,63.43,12159.3747
2007-11-26 12:25:00,63.43,63.54,63.4,63.54,14656.389099989145,63.43,63.54,63.4,63.54,14656.3891
2007-11-26 12:30:00,63.5,63.63,63.46,63.57,23015.95917924221,63.5,63.63,63.46,63.57,23015.9592
2007-11-26 12:35:00,63.57,63.61,63.56,63.57,12267.940505916838,63.57,63.61,63.56,63.57,12267.9405
2007-11-26 12:40:00,63.57,63.67,63.55,63.67,9553.79437628922,63.57,63.67,63.55,63.67,9553.7944
2007-11-26 12:45:00,63.67,63.75,63.64,63.71,17479.101074801867,63.67,63.75,63.64,63.71,17479.1011
2007-11-26 12:50:00,63.68,63.73,63.62,63.73,16936.271848876346,63.68,63.73,63.62,63.73,16936.2718
2007-11-26 12:55:00,63.75,63.91,63.73,63.83,22147.43241776137,63.75,63.91,63.73,63.83,22147.4324
2007-11-26 13:00:00,63.81,63.81,63.71,63.78,14873.520790359353,63.81,63.81,63.71,63.78,14873.5208
2007-11-26 13:05:00,63.8,63.82,63.71,63.73,16502.008468135926,63.8,63.82,63.71,63.73,16502.0085
2007-11-26 13:10:00,63.72,63.74,63.69,63.71,29095.64650960808,63.72,63.74,63.69,63.71,29095.6465
2007-11-26 13:15:00,63.72,63.72,63.55,63.62,49180.32786885246,63.72,63.72,63.55,63.62,49180.3279
2007-11-26 13:20:00,63.61,63.62,63.52,63.58,18999.022907393333,63.61,63.62,63.52,63.58,18999.0229
2007-11-26 13:25:00,63.59,63.59,63.5,63.56,17696.232765172077,63.59,63.59,63.5,63.56,17696.2328
2007-11-26 13:30:00,63.56,63.67,63.53,63.55,12702.203886657258,63.56,63.67,63.53,63.55,12702.2039
2007-11-26 13:35:00,63.55,63.72,63.52,63.52,17153.403539246552,63.55,63.72,63.52,63.52,17153.4035
2007-11-26 13:40:00,63.54,63.54,63.29,63.34,18673.325371838026,63.54,63.54,63.29,63.34,18673.3254
2007-11-26 13:45:00,63.31,63.38,63.2,63.37,23884.48594072305,63.31,63.38,63.2,63.37,23884.4859
2007-11-26 13:50:00,63.38,63.4,63.22,63.24,17261.969384431657,63.38,63.4,63.22,63.24,17261.9694
2007-11-26 13:55:00,63.22,63.31,63.22,63.29,10205.189447399847,63.22,63.31,63.22,63.29,10205.1894
2007-11-26 14:00:00,63.29,63.39,63.23,63.29,18347.627836282707,63.29,63.39,63.23,63.29,18347.6278
2007-11-26 14:05:00,63.29,63.29,63.11,63.15,24861.578547388992,63.29,63.29,63.11,63.15,24861.5785
2007-11-26 14:10:00,63.18,63.2,63.06,63.14,17479.101074801867,63.18,63.2,63.06,63.14,17479.1011
2007-11-26 14:15:00,63.14,63.16,62.99,63.14,28444.25143849745,63.14,63.16,62.99,63.14,28444.2514
2007-11-26 14:20:00,63.14,63.24,63.13,63.17,18781.891217023127,63.14,63.24,63.13,63.17,18781.8912
2007-11-26 14:25:00,63.14,63.2,63.14,63.19,24644.446857018786,63.14,63.2,63.14,63.19,24644.4469
2007-11-26 14:30:00,63.19,63.47,63.19,63.42,28444.25143849745,63.19,63.47,63.19,63.42,28444.2514
2007-11-26 14:35:00,63.42,63.48,63.36,63.41,19433.28628813376,63.42,63.48,63.36,63.41,19433.2863
2007-11-26 14:40:00,63.4,63.57,63.4,63.56,51568.77646292477,63.4,63.57,63.4,63.56,51568.7765
2007-11-26 14:45:00,63.53,63.59,63.48,63.55,49180.32786885246,63.53,63.59,63.48,63.55,49180.3279
2007-11-26 14:50:00,63.51,63.77,63.51,63.54,37889.47996960156,63.51,63.77,63.51,63.54,37889.48
2007-11-26 14:55:00,63.55,63.58,63.5,63.55,26272.93453479536,63.55,63.58,63.5,63.55,26272.9345
2007-11-26 15:00:00,63.55,63.57,63.25,63.26,39192.27011182282,63.55,63.57,63.25,63.26,39192.2701
2007-11-26 15:05:00,63.25,63.27,63.1,63.11,56562.80534143958,63.25,63.27,63.1,63.11,56562.8053
2007-11-26 15:10:00,63.1,63.22,63.0,63.22,28335.685593312344,63.1,63.22,63.0,63.22,28335.6856
2007-11-26 15:15:00,63.19,63.32,63.14,63.18,38106.61165997177,63.19,63.32,63.14,63.18,38106.6117
2007-11-26 15:20:00,63.18,63.23,63.08,63.21,48094.669417001416,63.18,63.23,63.08,63.21,48094.6694
2007-11-26 15:25:00,63.19,63.22,63.1,63.2,27901.422212571924,63.19,63.22,63.1,63.2,27901.4222
2007-11-26 15:30:00,63.21,63.27,63.16,63.25,44186.29899033765,63.21,63.27,63.16,63.25,44186.299
2007-11-26 15:35:00,63.26,63.31,63.15,63.29,57757.02963847574,63.26,63.31,63.15,63.29,57757.0296
2007-11-26 15:40:00,63.28,63.32,63.16,63.24,61556.834219954406,63.28,63.32,63.16,63.24,61556.8342
2007-11-26 15:45:00,63.29,63.36,63.17,63.21,52220.17153403539,63.29,63.36,63.17,63.21,52220.1715
2007-11-26 15:50:00,63.2,63.21,62.91,62.98,119422.42970361524,63.2,63.21,62.91,62.98,119422.4297
2007-11-26 15:55:00,62.96,63.02,62.51,62.68,236673.5425035284,62.96,63.02,62.51,62.68,236673.5425
2007-11-27 09:30:00,63.0,63.13,62.2,62.57,100531.97264140702,63.0,63.13,62.2,62.57,100531.9726
2007-11-27 09:35:00,62.58,63.02,62.58,62.75,63836.7169688416,62.58,63.02,62.58,62.75,63836.717
2007-11-27 09:40:00,62.82,63.07,62.68,62.93,50483.11801107372,62.82,63.07,62.68,62.93,50483.118
2007-11-27 09:45:00,62.94,63.1,62.84,62.88,84247.0958636413,62.94,63.1,62.84,62.88,84247.0959
2007-11-27 09:50:00,62.92,63.25,62.92,63.04,67745.08739550538,62.92,63.25,62.92,63.04,67745.0874
2007-11-27 09:55:00,63.04,63.29,63.04,63.17,25295.84192812941,63.04,63.29,63.04,63.17,25295.8419
2007-11-27 10:00:00,63.11,63.26,62.81,63.17,36478.1239821952,63.11,63.26,62.81,63.17,36478.124
2007-11-27 10:05:00,63.13,63.21,62.77,62.98,35283.89968515905,63.13,63.21,62.77,62.98,35283.8997
2007-11-27 10:10:00,62.97,62.98,62.68,62.7,39409.40180219303,62.97,62.98,62.68,62.7,39409.4018
2007-11-27 10:15:00,62.7,62.89,62.64,62.85,35826.728911084574,62.7,62.89,62.64,62.85,35826.7289
2007-11-27 10:20:00,62.87,63.0,62.85,62.91,31375.52925849528,62.87,63.0,62.85,62.91,31375.5293
2007-11-27 10:25:00,62.9,62.92,62.83,62.87,35718.16306589947,62.9,62.92,62.83,62.87,35718.1631
2007-11-27 10:30:00,62.87,62.93,62.84,62.88,53522.96167625665,62.87,62.93,62.84,62.88,53522.9617
2007-11-27 10:35:00,62.88,63.19,62.87,63.14,73499.07719031593,62.88,63.19,62.87,63.14,73499.0772
2007-11-27 10:40:00,63.14,63.19,63.02,63.03,39409.40180219303,63.14,63.19,63.02,63.03,39409.4018
2007-11-27 10:45:00,63.07,63.48,63.07,63.46,48637.49864292693,63.07,63.48,63.07,63.46,48637.4986
2007-11-27 10:50:00,63.46,63.59,63.38,63.39,43643.46976441212,63.46,63.59,63.38,63.39,43643.4698
2007-11-27 10:55:00,63.38,63.43,63.37,63.39,47551.84019107589,63.38,63.43,63.37,63.39,47551.8402
2007-11-27 11:00:00,63.39,63.39,63.29,63.3,22907.393334057106,63.39,63.39,63.29,63.3,22907.3933
2007-11-27 11:05:00,63.31,63.32,63.17,63.26,19758.98382368907,63.31,63.32,63.17,63.26,19758.9838
2007-11-27 11:10:00,63.26,63.33,63.23,63.29,21170.33981109543,63.26,63.33,63.23,63.29,21170.3398
2007-11-27 11:15:00,63.29,63.39,63.27,63.39,17696.232765172077,63.29,63.39,63.27,63.39,17696.2328
2007-11-27 11:20:00,63.39,63.39,63.26,63.3,22581.69579850179,63.39,63.39,63.26,63.3,22581.6958
2007-11-27 11:25:00,63.31,63.42,63.19,63.19,27684.29052220172,63.31,63.42,63.19,63.19,27684.2905
2007-11-27 11:30:00,63.22,63.43,63.22,63.39,19650.417978503963,63.22,63.43,63.22,63.39,19650.418
2007-11-27 11:35:00,63.39,63.4,63.26,63.27,15633.481706655088,63.39,63.4,63.26,63.27,15633.4817
2007-11-27 11:40:00,63.26,63.37,63.15,63.2,12919.335577027468,63.26,63.37,63.15,63.2,12919.3356
2007-11-27 11:45:00,63.18,63.18,63.06,63.1,18130.496145912497,63.18,63.18,63.06,63.1,18130.4961
2007-11-27 11:50:00,63.1,63.17,63.06,63.15,14873.520790359353,63.1,63.17,63.06,63.15,14873.5208
2007-11-27 11:55:00,63.18,63.32,63.17,63.23,37998.04581478667,63.18,63.32,63.17,63.23,37998.0458
2007-11-27 12:00:00,63.24,63.33,63.22,63.27,19867.549668874173,63.24,63.33,63.22,63.27,19867.5497
2007-11-27 12:05:00,63.26,63.35,63.22,63.33,26272.93453479536,63.26,63.35,63.22,63.33,26272.9345
2007-11-27 12:10:00,63.36,63.41,63.21,63.34,27684.29052220172,63.36,63.41,63.21,63.34,27684.2905
2007-11-27 12:15:00,63.34,63.43,63.32,63.32,13462.164802952992,63.34,63.43,63.32,63.32,13462.1648
2007-11-27 12:20:00,63.33,63.5,63.28,63.5,34198.241233308,63.33,63.5,63.28,63.5,34198.2412
2007-11-27 12:25:00,63.5,63.78,63.45,63.72,33655.41200738248,63.5,63.78,63.45,63.72,33655.412
2007-11-27 12:30:00,63.73,64.05,63.73,63.88,48420.36695255672,63.73,64.05,63.73,63.88,48420.367
2007-11-27 12:35:00,63.88,64.03,63.88,63.94,13136.467267397677,63.88,64.03,63.88,63.94,13136.4673
2007-11-27 12:40:00,63.93,64.03,63.88,64.0,14113.55987406362,63.93,64.03,63.88,64.0,14113.5599
2007-11-27 12:45:00,64.0,64.03,63.93,63.94,13462.164802952992,64.0,64.03,63.93,63.94,13462.1648
2007-11-27 12:50:00,63.94,63.94,63.8,63.81,33221.14862664206,63.94,63.94,63.8,63.81,33221.1486
2007-11-27 12:55:00,63.82,63.82,63.75,63.77,40277.92856367387,63.82,63.82,63.75,63.77,40277.9286
2007-11-27 13:00:00,63.77,63.89,63.77,63.8,16719.140158506136,63.77,63.89,63.77,63.8,16719.1402
2007-11-27 13:05:00,63.8,63.88,63.79,63.83,11507.979589621104,63.8,63.88,63.79,63.83,11507.9796
2007-11-27 13:10:00,63.92,63.92,63.74,63.76,74150.47226142656,63.92,63.92,63.74,63.76,74150.4723
2007-11-27 13:15:00,63.79,63.84,63.74,63.77,18456.19368146781,63.79,63.84,63.74,63.77,18456.1937
2007-11-27 13:20:00,63.78,63.83,63.75,63.83,14547.82325480404,63.78,63.83,63.75,63.83,14547.8233
2007-11-27 13:25:00,63.82,63.89,63.79,63.79,29638.4757355336,63.82,63.89,63.79,63.79,29638.4757
2007-11-27 13:30:00,63.8,63.82,63.74,63.82,21061.773965910324,63.8,63.82,63.74,63.82,21061.774
2007-11-27 13:35:00,63.82,63.89,63.8,63.83,20084.681359244383,63.82,63.89,63.8,63.83,20084.6814
2007-11-27 13:40:00,63.83,63.94,63.81,63.92,28444.25143849745,63.83,63.94,63.81,63.92,28444.2514
2007-11-27 13:45:00,63.91,64.04,63.9,64.03,43317.7722288568,63.91,64.04,63.9,64.03,43317.7722
2007-11-27 13:50:00,64.03,64.04,63.89,63.93,25404.40777331452,64.03,64.04,63.89,63.93,25404.4078
2007-11-27 13:55:00,63.93,64.02,63.89,63.98,13570.730648138097,63.93,64.02,63.89,63.98,13570.7306
2007-11-27 14:00:00,63.97,63.97,63.7,63.74,74259.03810661167,63.97,63.97,63.7,63.74,74259.0381
2007-11-27 14:05:00,63.74,63.8,63.61,63.65,36152.42644663989,63.74,63.8,63.61,63.65,36152.4264
2007-11-27 14:10:00,63.67,63.82,63.63,63.76,11290.847899250895,63.67,63.82,63.63,63.76,11290.8479
2007-11-27 14:15:00,63.78,63.88,63.69,63.88,16936.271848876346,63.78,63.88,63.69,63.88,16936.2718
2007-11-27 14:20:00,63.84,63.84,63.8,63.82,24318.749321463467,63.84,63.84,63.8,63.82,24318.7493
2007-11-27 14:25:00,63.82,63.95,63.77,63.82,13245.033112582782,63.82,63.95,63.77,63.82,13245.0331
2007-11-27 14:30:00,63.8,64.01,63.79,63.86,16176.31093258061,63.8,64.01,63.79,63.86,16176.3109
2007-11-27 14:35:00,63.84,63.84,63.47,63.55,50917.38139181414,63.84,63.84,63.47,63.55,50917.3814
2007-11-27 14:40:00,63.52,63.58,63.45,63.52,30507.00249701444,63.52,63.58,63.45,63.52,30507.0025
2007-11-27 14:45:00,63.51,63.67,63.46,63.46,24753.012702203887,63.51,63.67,63.46,63.46,24753.0127
2007-11-27 14:50:00,63.48,63.66,63.46,63.57,17913.364455542287,63.48,63.66,63.46,63.57,17913.3645
2007-11-27 14:55:00,63.56,63.68,63.51,63.58,18239.0619910976,63.56,63.68,63.51,63.58,18239.062
2007-11-27 15:00:00,63.57,63.67,63.43,63.46,25947.23699924004,63.57,63.67,63.43,63.46,25947.237
2007-11-27 15:05:00,63.47,63.53,63.44,63.5,26272.93453479536,63.47,63.53,63.44,63.5,26272.9345
2007-11-27 15:10:00,63.5,63.8,63.5,63.66,27141.4612962762,63.5,63.8,63.5,63.66,27141.4613
2007-11-27 15:15:00,63.64,63.76,63.51,63.61,25078.7102377592,63.64,63.76,63.51,63.61,25078.7102
2007-11-27 15:20:00,63.61,63.68,63.55,63.65,24101.61763109326,63.61,63.68,63.55,63.65,24101.6176
2007-11-27 15:25:00,63.66,63.72,63.39,63.46,41797.85039626533,63.66,63.72,63.39,63.46,41797.8504
2007-11-27 15:30:00,63.46,63.61,63.35,63.6,28769.948974052764,63.46,63.61,63.35,63.6,28769.949
2007-11-27 15:35:00,63.62,63.93,63.56,63.92,53414.395831071546,63.62,63.93,63.56,63.92,53414.3958
2007-11-27 15:40:00,63.9,64.15,63.89,64.12,55260.01519921833,63.9,64.15,63.89,64.12,55260.0152
2007-11-27 15:45:00,64.09,64.14,63.87,63.96,56562.80534143958,64.09,64.14,63.87,63.96,56562.8053
2007-11-27 15:50:00,63.96,64.08,63.87,64.08,56237.10780588427,63.96,64.08,63.87,64.08,56237.1078
2007-11-27 15:55:00,64.09,64.29,64.08,64.27,214091.8467050266,64.09,64.29,64.08,64.27,214091.8467
2007-11-28 09:30:00,64.88,64.93,64.18,64.29,47334.70850070568,64.88,64.93,64.18,64.29,47334.7085
2007-11-28 09:35:00,64.3,64.62,64.25,64.56,43643.46976441212,64.3,64.62,64.25,64.56,43643.4698
2007-11-28 09:40:00,64.56,64.56,64.37,64.38,17479.101074801867,64.56,64.56,64.37,64.38,17479.1011
2007-11-28 09:45:00,64.38,64.42,64.35,64.38,16284.876777765716,64.38,64.42,64.35,64.38,16284.8768
2007-11-28 09:50:00,64.38,64.45,64.37,64.41,45054.82575181848,64.38,64.45,64.37,64.41,45054.8258
2007-11-28 09:55:00,64.42,64.44,64.35,64.38,38432.30919552709,64.42,64.44,64.35,64.38,38432.3092
2007-11-28 10:00:00,64.38,64.5,64.17,64.19,35609.597220714364,64.38,64.5,64.17,64.19,35609.5972
2007-11-28 10:05:00,64.19,64.19,63.88,64.08,33004.01693627185,64.19,64.19,63.88,64.08,33004.0169
2007-11-28 10:10:00,64.05,64.17,63.9,63.95,24753.012702203887,64.05,64.17,63.9,63.95,24753.0127
2007-11-28 10:15:00,63.96,64.11,63.91,63.98,18781.891217023127,63.96,64.11,63.91,63.98,18781.8912
2007-11-28 10:20:00,63.92,63.97,63.72,63.72,14873.520790359353,63.92,63.97,63.72,63.72,14873.5208
2007-11-28 10:25:00,63.76,63.88,63.67,63.83,22690.261643686896,63.76,63.88,63.67,63.83,22690.2616
2007-11-28 10:30:00,63.83,64.11,63.83,64.11,24101.61763109326,63.83,64.11,63.83,64.11,24101.6176
2007-11-28 10:35:00,64.1,64.49,64.1,64.4,48637.49864292693,64.1,64.49,64.1,64.4,48637.4986
2007-11-28 10:40:00,64.42,64.66,64.42,64.66,37672.34827923135,64.42,64.66,64.42,64.66,37672.3483
2007-11-28 10:45:00,64.66,64.91,64.61,64.9,59819.780696992726,64.66,64.91,64.61,64.9,59819.7807
2007-11-28 10:50:00,64.9,65.04,64.84,64.91,62208.22929106504,64.9,65.04,64.84,64.91,62208.2293
2007-11-28 10:55:00,64.89,64.96,64.82,64.84,55802.84442514385,64.89,64.96,64.82,64.84,55802.8444
2007-11-28 11:00:00,64.85,64.94,64.81,64.81,37129.51905330584,64.85,64.94,64.81,64.81,37129.5191
2007-11-28 11:05:00,64.81,64.84,64.71,64.73,33872.54369775269,64.81,64.84,64.71,64.73,33872.5437
2007-11-28 11:10:00,64.71,64.71,64.56,64.66,60036.912387362936,64.71,64.71,64.56,64.66,60036.9124
2007-11-28 11:15:00,64.63,64.66,64.47,64.49,30941.26587775486,64.63,64.66,64.47,64.49,30941.2659
2007-11-28 11:20:00,64.5,64.67,64.47,64.61,26272.93453479536,64.5,64.67,64.47,64.61,26272.9345
2007-11-28 11:25:00,64.61,64.75,64.51,64.51,18347.627836282707,64.61,64.75,64.51,64.51,18347.6278
2007-11-28 11:30:00,64.5,64.55,64.44,64.48,17913.364455542287,64.5,64.55,64.44,64.48,17913.3645
2007-11-28 11:35:00,64.47,64.57,64.46,64.52,24318.749321463467,64.47,64.57,64.46,64.52,24318.7493
2007-11-28 11:40:00,64.51,64.59,64.31,64.31,28987.08066442297,64.51,64.59,64.31,64.31,28987.0807
2007-11-28 11:45:00,64.33,64.41,64.27,64.27,19650.417978503963,64.33,64.41,64.27,64.27,19650.418
2007-11-28 11:50:00,64.25,64.3,64.12,64.28,19650.417978503963,64.25,64.3,64.12,64.28,19650.418
2007-11-28 11:55:00,64.3,64.39,64.27,64.27,15633.481706655088,64.3,64.39,64.27,64.27,15633.4817
2007-11-28 12:00:00,64.29,64.68,64.28,64.64,37238.08489849094,64.29,64.68,64.28,64.64,37238.0849
2007-11-28 12:05:00,64.66,64.82,64.62,64.74,35392.465530344154,64.66,64.82,64.62,64.74,35392.4655
2007-11-28 12:10:00,64.75,64.76,64.56,64.75,16502.008468135926,64.75,64.76,64.56,64.75,16502.0085
2007-11-28 12:15:00,64.76,64.78,64.63,64.69,23341.65671479753,64.76,64.78,64.63,64.69,23341.6567
2007-11-28 12:20:00,64.68,64.73,64.63,64.73,14330.69156443383,64.68,64.73,64.63,64.73,14330.6916
2007-11-28 12:25:00,64.76,64.77,64.66,64.66,7708.175008142439,64.76,64.77,64.66,64.66,7708.175
2007-11-28 12:30:00,64.66,64.74,64.62,64.72,14656.389099989145,64.66,64.74,64.62,64.72,14656.3891
2007-11-28 12:35:00,64.73,64.74,64.71,64.74,46900.44511996526,64.73,64.74,64.71,64.74,46900.4451
2007-11-28 12:40:00,64.73,64.77,64.71,64.72,23015.95917924221,64.73,64.77,64.71,64.72,23015.9592
2007-11-28 12:45:00,64.72,64.72,64.62,64.65,11290.847899250895,64.72,64.72,64.62,64.65,11290.8479
2007-11-28 12:50:00,64.66,64.68,64.62,64.64,6079.687330365867,64.66,64.68,64.62,64.64,6079.6873
2007-11-28 12:55:00,64.66,64.73,64.59,64.59,18456.19368146781,64.66,64.73,64.59,64.59,18456.1937
2007-11-28 13:00:00,64.62,64.67,64.6,64.67,17804.798610357182,64.62,64.67,64.6,64.67,17804.7986
2007-11-28 13:05:00,64.67,64.84,64.66,64.81,22690.261643686896,64.67,64.84,64.66,64.81,22690.2616
2007-11-28 13:10:00,64.82,64.85,64.76,64.76,16827.70600369124,64.82,64.85,64.76,64.76,16827.706
2007-11-28 13:15:00,64.78,64.94,64.77,64.92,29855.60742590381,64.78,64.94,64.77,64.92,29855.6074
2007-11-28 13:20:00,64.92,64.92,64.84,64.88,24210.18347627836,64.92,64.92,64.84,64.88,24210.1835
2007-11-28 13:25:00,64.85,64.87,64.7,64.73,19541.85213331886,64.85,64.87,64.7,64.73,19541.8521
2007-11-28 13:30:00,64.73,64.83,64.7,64.83,14004.994028878516,64.73,64.83,64.7,64.83,14004.994
2007-11-28 13:35:00,64.85,64.87,64.81,64.83,20844.642275540114,64.85,64.87,64.81,64.83,20844.6423
2007-11-28 13:40:00,64.83,64.83,64.75,64.78,11616.54543480621,64.83,64.83,64.75,64.78,11616.5454
2007-11-28 13:45:00,64.78,64.82,64.69,64.79,18347.627836282707,64.78,64.82,64.69,64.79,18347.6278
2007-11-28 13:50:00,64.81,64.86,64.77,64.83,33438.28031701227,64.81,64.86,64.77,64.83,33438.2803
2007-11-28 13:55:00,64.83,64.94,64.81,64.83,51134.51308218435,64.83,64.94,64.81,64.83,51134.5131
2007-11-28 14:00:00,64.85,64.93,64.69,64.89,39083.70426663772,64.85,64.93,64.69,64.89,39083.7043
2007-11-28 14:05:00,64.89,64.89,64.68,64.79,23450.22255998263,64.89,64.89,64.68,64.79,23450.2226
2007-11-28 14:10:00,64.79,64.8,64.64,64.67,21713.169037020954,64.79,64.8,64.64,64.67,21713.169
2007-11-28 14:15:00,64.68,64.71,64.44,64.44,26707.197915535773,64.68,64.71,64.44,64.44,26707.1979
2007-11-28 14:20:00,64.47,64.49,64.32,64.32,28552.817283682554,64.47,64.49,64.32,64.32,28552.8173
2007-11-28 14:25:00,64.32,64.38,64.17,64.31,32786.88524590164,64.32,64.38,64.17,64.31,32786.8852
2007-11-28 14:30:00,64.31,64.44,64.31,64.42,15416.350016284878,64.31,64.44,64.31,64.42,15416.35
2007-11-28 14:35:00,64.44,64.57,64.44,64.52,35718.16306589947,64.44,64.57,64.44,64.52,35718.1631
2007-11-28 14:40:00,64.52,64.55,64.27,64.28,30615.568342199545,64.52,64.55,64.27,64.28,30615.5683
2007-11-28 14:45:00,64.27,64.37,64.2,64.32,20301.8130496146,64.27,64.37,64.2,64.32,20301.813
2007-11-28 14:50:00,64.31,64.45,64.26,64.36,25838.671154054937,64.31,64.45,64.26,64.36,25838.6712
2007-11-28 14:55:00,64.36,64.54,64.36,64.54,20627.510585169905,64.36,64.54,64.36,64.54,20627.5106
2007-11-28 15:00:00,64.55,64.56,64.47,64.52,23993.05178590816,64.55,64.56,64.47,64.52,23993.0518
2007-11-28 15:05:00,64.54,64.61,64.4,64.57,39300.83595700793,64.54,64.61,64.4,64.57,39300.836
2007-11-28 15:10:00,64.6,64.73,64.58,64.58,36695.25567256541,64.6,64.73,64.58,64.58,36695.2557
2007-11-28 15:15:00,64.6,64.83,64.6,64.81,31701.22679405059,64.6,64.83,64.6,64.81,31701.2268
2007-11-28 15:20:00,64.81,64.9,64.76,64.83,27358.592986646403,64.81,64.9,64.76,64.83,27358.593
2007-11-28 15:25:00,64.82,64.88,64.72,64.78,29529.9098903485,64.82,64.88,64.72,64.78,29529.9099
2007-11-28 15:30:00,64.78,64.78,64.56,64.57,23667.35425035284,64.78,64.78,64.56,64.57,23667.3543
2007-11-28 15:35:00,64.57,64.58,64.46,64.55,57757.02963847574,64.57,64.58,64.46,64.55,57757.0296
2007-11-28 15:40:00,64.57,64.61,64.11,64.21,76430.35501031375,64.57,64.61,64.11,64.21,76430.355
2007-11-28 15:45:00,64.21,64.29,64.07,64.27,64270.98034958202,64.21,64.29,64.07,64.27,64270.9803
2007-11-28 15:50:00,64.26,64.4,64.17,64.28,145152.53501248508,64.26,64.4,64.17,64.28,145152.535
2007-11-28 15:55:00,64.3,64.8,64.3,64.73,171642.60123765064,64.3,64.8,64.3,64.73,171642.6012
2007-11-29 09:30:00,64.73,65.22,64.47,65.12,83378.56910216046,64.73,65.22,64.47,65.12,83378.5691
2007-11-29 09:35:00,65.12,65.17,65.03,65.12,64488.11203995223,65.12,65.17,65.03,65.12,64488.112
2007-11-29 09:40:00,65.15,65.96,65.12,65.75,119965.25892954077,65.15,65.96,65.12,65.75,119965.2589
2007-11-29 09:45:00,65.75,65.79,65.63,65.66,108131.58180436437,65.75,65.79,65.63,65.66,108131.5818
2007-11-29 09:50:00,65.65,65.69,65.44,65.62,110520.03039843666,65.65,65.69,65.44,65.62,110520.0304
2007-11-29 09:55:00,65.62,65.78,65.59,65.75,62859.62436217566,65.62,65.78,65.59,65.75,62859.6244
2007-11-29 10:00:00,65.75,66.32,65.75,65.97,115839.7568125068,65.75,66.32,65.75,65.97,115839.7568
2007-11-29 10:05:00,65.97,66.06,65.71,65.8,70676.3652155032,65.97,66.06,65.71,65.8,70676.3652
2007-11-29 10:10:00,65.8,65.88,65.72,65.77,28444.25143849745,65.8,65.88,65.72,65.77,28444.2514
2007-11-29 10:15:00,65.78,65.89,65.77,65.86,33221.14862664206,65.78,65.89,65.77,65.86,33221.1486
2007-11-29 10:20:00,65.87,65.95,65.86,65.93,20518.944739984803,65.87,65.95,65.86,65.93,20518.9447
2007-11-29 10:25:00,65.91,65.94,65.86,65.9,25512.97361849962,65.91,65.94,65.86,65.9,25512.9736
2007-11-29 10:30:00,65.91,66.02,65.77,65.89,60471.17576810336,65.91,66.02,65.77,65.89,60471.1758
2007-11-29 10:35:00,65.9,66.19,65.83,65.91,78493.10606883075,65.9,66.19,65.83,65.91,78493.1061
2007-11-29 10:40:00,65.91,65.93,65.78,65.83,40277.92856367387,65.91,65.93,65.78,65.83,40277.9286
2007-11-29 10:45:00,65.85,65.86,65.71,65.72,21496.037346650744,65.85,65.86,65.71,65.72,21496.0373
2007-11-29 10:50:00,65.73,65.87,65.67,65.86,36803.82151775052,65.73,65.87,65.67,65.86,36803.8215
2007-11-29 10:55:00,65.83,65.89,65.78,65.85,11942.242970361523,65.83,65.89,65.78,65.85,11942.243
2007-11-29 11:00:00,65.83,65.85,65.7,65.7,20736.07643035501,65.83,65.85,65.7,65.7,20736.0764
2007-11-29 11:05:00,65.7,65.86,65.69,65.75,16067.745087395506,65.7,65.86,65.69,65.75,16067.7451
2007-11-29 11:10:00,65.75,66.05,65.67,66.02,33763.97785256759,65.75,66.05,65.67,66.02,33763.9779
2007-11-29 11:15:00,66.02,66.12,65.99,65.99,20627.510585169905,66.02,66.12,65.99,65.99,20627.5106
2007-11-29 11:20:00,66.0,66.04,65.92,66.02,26272.93453479536,66.0,66.04,65.92,66.02,26272.9345
2007-11-29 11:25:00,66.02,66.23,66.02,66.2,24644.446857018786,66.02,66.23,66.02,66.2,24644.4469
2007-11-29 11:30:00,66.22,66.28,66.17,66.18,38106.61165997177,66.22,66.28,66.17,66.18,38106.6117
2007-11-29 11:35:00,66.18,66.23,66.09,66.09,25187.276082944307,66.18,66.23,66.09,66.09,25187.2761
2007-11-29 11:40:00,66.08,66.24,66.02,66.22,34741.070459233524,66.08,66.24,66.02,66.22,34741.0705
2007-11-29 11:45:00,66.22,66.32,66.07,66.1,36152.42644663989,66.22,66.32,66.07,66.1,36152.4264
2007-11-29 11:50:00,66.12,66.12,66.05,66.09,13136.467267397677,66.12,66.12,66.05,66.09,13136.4673
2007-11-29 11:55:00,66.09,66.23,66.09,66.19,24753.012702203887,66.09,66.23,66.09,66.19,24753.0127
2007-11-29 12:00:00,66.19,66.24,66.15,66.16,19541.85213331886,66.19,66.24,66.15,66.16,19541.8521
2007-11-29 12:05:00,66.16,66.22,66.15,66.18,16719.140158506136,66.16,66.22,66.15,66.18,16719.1402
2007-11-29 12:10:00,66.18,66.27,66.16,66.26,26924.329605905983,66.18,66.27,66.16,66.26,26924.3296
2007-11-29 12:15:00,66.26,66.45,66.26,66.41,45489.0891325589,66.26,66.45,66.26,66.41,45489.0891
2007-11-29 12:20:00,66.42,66.6,66.41,66.52,44403.430680707854,66.42,66.6,66.41,66.52,44403.4307
2007-11-29 12:25:00,66.56,66.64,66.52,66.64,49506.025404407774,66.56,66.64,66.52,66.64,49506.0254
2007-11-29 12:30:00,66.66,66.76,66.64,66.73,30398.43665182933,66.66,66.76,66.64,66.73,30398.4367
2007-11-29 12:35:00,66.72,66.99,66.72,66.97,41363.587015524914,66.72,66.99,66.72,66.97,41363.587
2007-11-29 12:40:00,66.95,67.14,66.9,67.12,47334.70850070568,66.95,67.14,66.9,67.12,47334.7085
2007-11-29 12:45:00,67.13,67.14,66.84,67.01,49397.45955922267,67.13,67.14,66.84,67.01,49397.4596
2007-11-29 12:50:00,67.0,67.02,66.91,66.95,40060.79687330366,67.0,67.02,66.91,66.95,40060.7969
2007-11-29 12:55:00,66.96,67.08,66.95,66.97,28444.25143849745,66.96,67.08,66.95,66.97,28444.2514
2007-11-29 13:00:00,66.95,67.07,66.89,66.92,26707.197915535773,66.95,67.07,66.89,66.92,26707.1979
2007-11-29 13:05:00,66.92,67.08,66.89,67.07,23558.788405167736,66.92,67.08,66.89,67.07,23558.7884
2007-11-29 13:10:00,67.07,67.07,66.71,66.78,80881.55466290306,67.07,67.07,66.71,66.78,80881.5547
2007-11-29 13:15:00,66.78,66.89,66.75,66.77,21496.037346650744,66.78,66.89,66.75,66.77,21496.0373
2007-11-29 13:20:00,66.78,66.85,66.76,66.8,38323.74335034198,66.78,66.85,66.76,66.8,38323.7434
2007-11-29 13:25:00,66.78,66.82,66.71,66.75,45380.52328737379,66.78,66.82,66.71,66.75,45380.5233
2007-11-29 13:30:00,66.76,66.79,66.5,66.5,40386.49440885898,66.76,66.79,66.5,66.5,40386.4944
2007-11-29 13:35:00,66.51,66.6,66.5,66.51,28227.11974812724,66.51,66.6,66.5,66.51,28227.1197
2007-11-29 13:40:00,66.49,66.5,66.43,66.43,27792.85636738682,66.49,66.5,66.43,66.43,27792.8564
2007-11-29 13:45:00,66.43,66.44,66.35,66.37,51568.77646292477,66.43,66.44,66.35,66.37,51568.7765
2007-11-29 13:50:00,66.35,66.46,66.32,66.43,29855.60742590381,66.35,66.46,66.32,66.43,29855.6074
2007-11-29 13:55:00,66.44,66.59,66.42,66.52,27792.85636738682,66.44,66.59,66.42,66.52,27792.8564
2007-11-29 14:00:00,66.5,66.6,66.42,66.55,22473.12995331669,66.5,66.6,66.42,66.55,22473.13
2007-11-29 14:05:00,66.55,66.6,66.49,66.56,32135.49017479101,66.55,66.6,66.49,66.56,32135.4902
2007-11-29 14:10:00,66.58,66.64,66.5,66.64,24970.144392574097,66.58,66.64,66.5,66.64,24970.1444
2007-11-29 14:15:00,66.63,66.75,66.61,66.65,27575.724677016613,66.63,66.75,66.61,66.65,27575.7247
2007-11-29 14:20:00,66.63,66.67,66.55,66.67,13353.598957767888,66.63,66.67,66.55,66.67,13353.599
2007-11-29 14:25:00,66.66,66.78,66.57,66.76,19433.28628813376,66.66,66.78,66.57,66.76,19433.2863
2007-11-29 14:30:00,66.75,66.78,66.72,66.78,46683.31342959505,66.75,66.78,66.72,66.78,46683.3134
2007-11-29 14:35:00,66.78,66.84,66.65,66.68,58408.42470958637,66.78,66.84,66.65,66.68,58408.4247
2007-11-29 14:40:00,66.68,66.82,66.66,66.76,43643.46976441212,66.68,66.82,66.66,66.76,43643.4698
2007-11-29 14:45:00,66.76,66.79,66.73,66.77,31918.3584844208,66.76,66.79,66.73,66.77,31918.3585
2007-11-29 14:50:00,66.75,66.84,66.69,66.8,44511.99652589296,66.75,66.84,66.69,66.8,44511.9965
2007-11-29 14:55:00,66.82,67.01,66.82,66.96,56888.5028769949,66.82,67.01,66.82,66.96,56888.5029
2007-11-29 15:00:00,66.95,66.98,66.86,66.88,157203.3438280317,66.95,66.98,66.86,66.88,157203.3438
2007-11-29 15:05:00,66.88,66.96,66.86,66.92,41472.15286071002,66.88,66.96,66.86,66.92,41472.1529
2007-11-29 15:10:00,66.93,66.94,66.85,66.86,44186.29899033765,66.93,66.94,66.85,66.86,44186.299
2007-11-29 15:15:00,66.86,66.94,66.77,66.84,78818.80360438606,66.86,66.94,66.77,66.84,78818.8036
2007-11-29 15:20:00,66.84,66.85,66.72,66.8,49071.76202366736,66.84,66.85,66.72,66.8,49071.762
2007-11-29 15:25:00,66.78,66.87,66.74,66.82,47226.142655520576,66.78,66.87,66.74,66.82,47226.1427
2007-11-29 15:30:00,66.81,66.82,66.66,66.81,95863.64129844752,66.81,66.82,66.66,66.81,95863.6413
2007-11-29 15:35:00,66.78,66.95,66.78,66.91,57214.20041255021,66.78,66.95,66.78,66.91,57214.2004
2007-11-29 15:40:00,66.91,66.98,66.8,66.96,92823.79763326458,66.91,66.98,66.8,66.96,92823.7976
2007-11-29 15:45:00,66.95,67.3,66.95,67.1,121376.61491694712,66.95,67.3,66.95,67.1,121376.6149
2007-11-29 15:50:00,67.09,67.09,66.87,66.91,101291.93355770277,67.09,67.09,66.87,66.91,101291.9336
2007-11-29 15:55:00,66.95,67.06,66.84,67.0,81858.647269569,66.95,67.06,66.84,67.0,81858.6473
2007-11-30 09:30:00,67.3,67.91,67.23,67.91,157963.30474432744,67.3,67.91,67.23,67.91,157963.3047
2007-11-30 09:35:00,67.91,68.22,67.79,68.1,128650.52654434917,67.91,68.22,67.79,68.1,128650.5265
2007-11-30 09:40:00,68.11,68.23,67.98,68.11,73607.64303550104,68.11,68.23,67.98,68.11,73607.643
2007-11-30 09:45:00,68.12,68.12,67.08,67.33,71979.15535772446,68.12,68.12,67.08,67.33,71979.1554
2007-11-30 09:50:00,67.34,67.65,67.3,67.6,84681.35924438172,67.34,67.65,67.3,67.6,84681.3592
2007-11-30 09:55:00,67.61,67.77,67.36,67.52,61339.7025295842,67.61,67.77,67.36,67.52,61339.7025
2007-11-30 10:00:00,67.53,67.7,67.42,67.55,52328.737379220496,67.53,67.7,67.42,67.55,52328.7374
2007-11-30 10:05:00,67.59,67.87,67.57,67.85,45054.82575181848,67.59,67.87,67.57,67.85,45054.8258
2007-11-30 10:10:00,67.82,68.0,67.64,67.65,26164.368689610248,67.82,68.0,67.64,67.65,26164.3687
2007-11-30 10:15:00,67.67,67.79,67.65,67.71,35718.16306589947,67.67,67.79,67.65,67.71,35718.1631
2007-11-30 10:20:00,67.68,67.79,67.65,67.77,36369.5581370101,67.68,67.79,67.65,67.77,36369.5581
2007-11-30 10:25:00,67.76,68.01,67.73,67.97,27250.02714146129,67.76,68.01,67.73,67.97,27250.0271
2007-11-30 10:30:00,67.96,68.01,67.79,67.81,21496.037346650744,67.96,68.01,67.79,67.81,21496.0373
2007-11-30 10:35:00,67.81,67.85,67.72,67.85,30941.26587775486,67.81,67.85,67.72,67.85,30941.2659
2007-11-30 10:40:00,67.86,67.9,67.74,67.8,31158.39756812507,67.86,67.9,67.74,67.8,31158.3976
2007-11-30 10:45:00,67.82,67.82,67.7,67.73,27032.895451091088,67.82,67.82,67.7,67.73,27032.8955
2007-11-30 10:50:00,67.73,67.79,67.66,67.7,53631.52752144176,67.73,67.79,67.66,67.7,53631.5275
2007-11-30 10:55:00,67.69,67.85,67.65,67.69,66659.42894365433,67.69,67.85,67.65,67.69,66659.4289
2007-11-30 11:00:00,67.69,67.82,67.62,67.67,38758.0067310824,67.69,67.82,67.62,67.67,38758.0067
2007-11-30 11:05:00,67.7,67.92,67.53,67.56,64596.67788513734,67.7,67.92,67.53,67.56,64596.6779
2007-11-30 11:10:00,67.55,67.88,67.55,67.75,48528.93279774183,67.55,67.88,67.55,67.75,48528.9328
2007-11-30 11:15:00,67.73,67.94,67.73,67.9,70567.7993703181,67.73,67.94,67.73,67.9,70567.7994
2007-11-30 11:20:00,67.9,67.99,67.89,67.89,56454.23949625448,67.9,67.99,67.89,67.89,56454.2395
2007-11-30 11:25:00,67.89,67.98,67.79,67.79,17479.101074801867,67.89,67.98,67.79,67.79,17479.1011
2007-11-30 11:30:00,67.8,67.82,67.65,67.72,31158.39756812507,67.8,67.82,67.65,67.72,31158.3976
2007-11-30 11:35:00,67.72,67.93,67.7,67.7,28335.685593312344,67.72,67.93,67.7,67.7,28335.6856
2007-11-30 11:40:00,67.73,67.83,67.7,67.72,7816.740853327544,67.73,67.83,67.7,67.72,7816.7409
2007-11-30 11:45:00,67.74,67.77,67.71,67.74,6622.516556291391,67.74,67.77,67.71,67.74,6622.5166
2007-11-30 11:50:00,67.74,67.75,67.61,67.61,18130.496145912497,67.74,67.75,67.61,67.61,18130.4961
2007-11-30 11:55:00,67.61,67.76,67.59,67.74,22038.86657257627,67.61,67.76,67.59,67.74,22038.8666
2007-11-30 12:00:00,67.73,67.82,67.7,67.78,19650.417978503963,67.73,67.82,67.7,67.78,19650.418
2007-11-30 12:05:00,67.79,67.79,67.67,67.67,11182.282054065792,67.79,67.79,67.67,67.67,11182.2821
2007-11-30 12:10:00,67.66,67.77,67.66,67.72,14330.69156443383,67.66,67.77,67.66,67.72,14330.6916
2007-11-30 12:15:00,67.72,67.73,67.65,67.73,13679.296493323202,67.72,67.73,67.65,67.73,13679.2965
2007-11-30 12:20:00,67.72,67.81,67.64,67.66,27141.4612962762,67.72,67.81,67.64,67.66,27141.4613
2007-11-30 12:25:00,67.66,67.78,67.66,67.73,19758.98382368907,67.66,67.78,67.66,67.73,19758.9838
2007-11-30 12:30:00,67.74,67.79,67.68,67.75,18021.930300727392,67.74,67.79,67.68,67.75,18021.9303
2007-11-30 12:35:00,67.78,67.88,67.75,67.85,13353.598957767888,67.78,67.88,67.75,67.85,13353.599
2007-11-30 12:40:00,67.86,67.89,67.8,67.8,12159.374660731732,67.86,67.89,67.8,67.8,12159.3747
2007-11-30 12:45:00,67.8,67.82,67.72,67.72,39843.66518293345,67.8,67.82,67.72,67.72,39843.6652
2007-11-30 12:50:00,67.72,67.77,67.69,67.69,9662.360221474324,67.72,67.77,67.69,67.69,9662.3602
2007-11-30 12:55:00,67.74,67.82,67.72,67.79,9119.5309955488,67.74,67.82,67.72,67.79,9119.531
2007-11-30 13:00:00,67.82,67.82,67.75,67.8,16067.745087395506,67.82,67.82,67.75,67.8,16067.7451
2007-11-30 13:05:00,67.8,67.8,67.68,67.69,12702.203886657258,67.8,67.8,67.68,67.69,12702.2039
2007-11-30 13:10:00,67.71,67.74,67.54,67.55,21496.037346650744,67.71,67.74,67.54,67.55,21496.0373
2007-11-30 13:15:00,67.57,67.74,67.57,67.72,9879.491911844534,67.57,67.74,67.57,67.72,9879.4919
2007-11-30 13:20:00,67.71,67.8,67.7,67.8,8251.004234067963,67.71,67.8,67.7,67.8,8251.0042
2007-11-30 13:25:00,67.81,67.82,67.77,67.79,7816.740853327544,67.81,67.82,67.77,67.79,7816.7409
2007-11-30 13:30:00,67.79,67.8,67.67,67.69,7273.91162740202,67.79,67.8,67.67,67.69,7273.9116
2007-11-30 13:35:00,67.68,67.78,67.65,67.65,22147.43241776137,67.68,67.78,67.65,67.65,22147.4324
2007-11-30 13:40:00,67.65,67.75,67.65,67.7,10748.018673325372,67.65,67.75,67.65,67.7,10748.0187
2007-11-30 13:45:00,67.7,67.74,67.7,67.72,12050.80881554663,67.7,67.74,67.7,67.72,12050.8088
2007-11-30 13:50:00,67.72,67.73,67.63,67.63,10422.321137770055,67.72,67.73,67.63,67.63,10422.3211
2007-11-30 13:55:00,67.65,67.67,67.55,67.59,30832.700032569755,67.65,67.67,67.55,67.59,30832.7
2007-11-30 14:00:00,67.57,67.77,67.55,67.72,31266.96341331017,67.57,67.77,67.55,67.72,31266.9634
2007-11-30 14:05:00,67.74,67.84,67.7,67.81,26272.93453479536,67.74,67.84,67.7,67.81,26272.9345
2007-11-30 14:10:00,67.83,68.02,67.83,68.01,19650.417978503963,67.83,68.02,67.83,68.01,19650.418
2007-11-30 14:15:00,68.0,68.13,67.99,68.02,27141.4612962762,68.0,68.13,67.99,68.02,27141.4613
2007-11-30 14:20:00,68.03,68.04,67.98,68.01,20518.944739984803,68.03,68.04,67.98,68.01,20518.9447
2007-11-30 14:25:00,68.02,68.11,67.99,68.11,17261.969384431657,68.02,68.11,67.99,68.11,17261.9694
2007-11-30 14:30:00,68.1,68.11,68.0,68.03,19324.72044294865,68.1,68.11,68.0,68.03,19324.7204
2007-11-30 14:35:00,68.05,68.26,68.05,68.21,36043.860601454784,68.05,68.26,68.05,68.21,36043.8606
2007-11-30 14:40:00,68.2,68.23,68.15,68.21,26815.76376072088,68.2,68.23,68.15,68.21,26815.7638
2007-11-30 14:45:00,68.21,68.24,68.21,68.21,52545.86906959071,68.21,68.24,68.21,68.21,52545.8691
2007-11-30 14:50:00,68.21,68.49,68.14,68.45,156551.94875692108,68.21,68.49,68.14,68.45,156551.9488
2007-11-30 14:55:00,68.43,68.48,68.25,68.29,99337.74834437086,68.43,68.48,68.25,68.29,99337.7483
2007-11-30 15:00:00,68.27,68.27,67.92,67.92,68722.18000217131,68.27,68.27,67.92,67.92,68722.18
2007-11-30 15:05:00,67.88,67.9,67.53,67.65,70459.233525133,67.88,67.9,67.53,67.65,70459.2335
2007-11-30 15:10:00,67.66,67.96,67.62,67.95,43860.60145478233,67.66,67.96,67.62,67.95,43860.6015
2007-11-30 15:15:00,67.94,68.24,67.93,68.21,75561.82824883291,67.94,68.24,67.93,68.21,75561.8282
2007-11-30 15:20:00,68.21,68.34,68.16,68.16,61014.00499402888,68.21,68.34,68.16,68.16,61014.005
2007-11-30 15:25:00,68.19,68.24,68.06,68.12,54391.48843773749,68.19,68.24,68.06,68.12,54391.4884
2007-11-30 15:30:00,68.11,68.25,68.07,68.13,74910.4331777223,68.11,68.25,68.07,68.13,74910.4332
2007-11-30 15:35:00,68.15,68.34,68.05,68.2,61014.00499402888,68.15,68.34,68.05,68.2,61014.005
2007-11-30 15:40:00,68.21,68.42,68.12,68.15,66550.86309846923,68.21,68.42,68.12,68.15,66550.8631
2007-11-30 15:45:00,68.15,68.23,68.03,68.13,109434.3719465856,68.15,68.23,68.03,68.13,109434.3719
2007-11-30 15:50:00,68.15,68.24,68.1,68.11,90761.04657474758,68.15,68.24,68.1,68.11,90761.0466
2007-11-30 15:55:00,68.11,68.3,68.03,68.27,202475.3012702204,68.11,68.3,68.03,68.27,202475.3013
2007-12-03 09:30:00,67.89,68.11,67.43,67.55,99772.01172511128,67.89,68.11,67.43,67.55,99772.0117
2007-12-03 09:35:00,67.57,67.77,67.47,67.63,45163.39159700358,67.57,67.77,67.47,67.63,45163.3916
2007-12-03 09:40:00,67.6,67.61,67.4,67.41,51677.34230810987,67.6,67.61,67.4,67.41,51677.3423
2007-12-03 09:45:00,67.41,67.52,67.21,67.25,34741.070459233524,67.41,67.52,67.21,67.25,34741.0705
2007-12-03 09:50:00,67.24,67.43,67.21,67.41,39192.27011182282,67.24,67.43,67.21,67.41,39192.2701
2007-12-03 09:55:00,67.4,67.47,67.35,67.47,40820.7577895994,67.4,67.47,67.35,67.47,40820.7578
2007-12-03 10:00:00,67.46,67.47,67.24,67.39,82510.04234067962,67.46,67.47,67.24,67.39,82510.0423
2007-12-03 10:05:00,67.39,67.47,67.24,67.3,47768.9718814461,67.39,67.47,67.24,67.3,47768.9719
2007-12-03 10:10:00,67.31,67.33,67.19,67.23,45706.22082292911,67.31,67.33,67.19,67.23,45706.2208
2007-12-03 10:15:00,67.23,67.66,67.23,67.52,75996.09162957333,67.23,67.66,67.23,67.52,75996.0916
2007-12-03 10:20:00,67.54,67.66,67.38,67.4,35392.465530344154,67.54,67.66,67.38,67.4,35392.4655
2007-12-03 10:25:00,67.4,67.41,67.19,67.21,23124.52502442732,67.4,67.41,67.19,67.21,23124.525
2007-12-03 10:30:00,67.23,67.43,67.2,67.42,47551.84019107589,67.23,67.43,67.2,67.42,47551.8402
2007-12-03 10:35:00,67.42,67.48,67.33,67.46,26707.197915535773,67.42,67.48,67.33,67.46,26707.1979
2007-12-03 10:40:00,67.46,67.6,67.42,67.6,17370.535229616762,67.46,67.6,67.42,67.6,17370.5352
2007-12-03 10:45:00,67.6,67.66,67.5,67.64,20844.642275540114,67.6,67.66,67.5,67.64,20844.6423
2007-12-03 10:50:00,67.64,67.77,67.59,67.62,22690.261643686896,67.64,67.77,67.59,67.62,22690.2616
2007-12-03 10:55:00,67.63,68.05,67.56,68.03,44946.25990663337,67.63,68.05,67.56,68.03,44946.2599
2007-12-03 11:00:00,68.03,68.34,68.0,68.12,46357.615894039736,68.03,68.34,68.0,68.12,46357.6159
2007-12-03 11:05:00,68.12,68.19,68.03,68.11,22364.564108131584,68.12,68.19,68.03,68.11,22364.5641
2007-12-03 11:10:00,68.09,68.12,67.74,67.79,30941.26587775486,68.09,68.12,67.74,67.79,30941.2659
2007-12-03 11:15:00,67.79,67.79,67.65,67.73,18999.022907393333,67.79,67.79,67.65,67.73,18999.0229
2007-12-03 11:20:00,67.74,67.94,67.67,67.94,28335.685593312344,67.74,67.94,67.67,67.94,28335.6856
2007-12-03 11:25:00,67.91,67.99,67.87,67.9,15090.652480729565,67.91,67.99,67.87,67.9,15090.6525
2007-12-03 11:30:00,67.9,68.0,67.85,67.89,14764.95494517425,67.9,68.0,67.85,67.89,14764.9549
2007-12-03 11:35:00,67.87,67.89,67.83,67.88,21713.169037020954,67.87,67.89,67.83,67.88,21713.169
2007-12-03 11:40:00,67.85,68.02,67.85,68.01,19976.11551405928,67.85,68.02,67.85,68.01,19976.1155
2007-12-03 11:45:00,68.02,68.27,68.02,68.21,23667.35425035284,68.02,68.27,68.02,68.21,23667.3543
2007-12-03 11:50:00,68.2,68.22,68.07,68.09,21387.47150146564,68.2,68.22,68.07,68.09,21387.4715
2007-12-03 11:55:00,68.09,68.12,68.04,68.06,20953.20812072522,68.09,68.12,68.04,68.06,20953.2081
2007-12-03 12:00:00,68.07,68.09,68.0,68.01,20627.510585169905,68.07,68.09,68.0,68.01,20627.5106
2007-12-03 12:05:00,68.01,68.18,68.0,68.18,24753.012702203887,68.01,68.18,68.0,68.18,24753.0127
2007-12-03 12:10:00,68.17,68.33,68.17,68.31,13462.164802952992,68.17,68.33,68.17,68.31,13462.1648
2007-12-03 12:15:00,68.35,68.47,68.35,68.41,18564.75952665292,68.35,68.47,68.35,68.41,18564.7595
2007-12-03 12:20:00,68.41,68.41,68.21,68.24,13679.296493323202,68.41,68.41,68.21,68.24,13679.2965
2007-12-03 12:25:00,68.24,68.39,68.24,68.39,16067.745087395506,68.24,68.39,68.24,68.39,16067.7451
2007-12-03 12:30:00,68.4,68.4,68.16,68.32,39735.09933774835,68.4,68.4,68.16,68.32,39735.0993
2007-12-03 12:35:00,68.33,68.35,68.28,68.32,18456.19368146781,68.33,68.35,68.28,68.32,18456.1937
2007-12-03 12:40:00,68.33,68.41,68.28,68.38,19107.58875257844,68.33,68.41,68.28,68.38,19107.5888
2007-12-03 12:45:00,68.4,68.49,68.35,68.47,18239.0619910976,68.4,68.49,68.35,68.47,18239.062
2007-12-03 12:50:00,68.47,68.56,68.4,68.53,30181.304961459125,68.47,68.56,68.4,68.53,30181.305
2007-12-03 12:55:00,68.53,68.55,68.44,68.54,28009.98805775703,68.53,68.55,68.44,68.54,28009.9881
2007-12-03 13:00:00,68.54,68.54,68.4,68.46,36260.992291824994,68.54,68.54,68.4,68.46,36260.9923
2007-12-03 13:05:00,68.46,68.61,68.45,68.6,44294.86483552275,68.46,68.61,68.45,68.6,44294.8648
2007-12-03 13:10:00,68.59,68.6,68.36,68.36,10748.018673325372,68.59,68.6,68.36,68.36,10748.0187
2007-12-03 13:15:00,68.38,68.44,68.28,68.41,18130.496145912497,68.38,68.44,68.28,68.41,18130.4961
2007-12-03 13:20:00,68.41,68.41,68.31,68.31,11507.979589621104,68.41,68.41,68.31,68.31,11507.9796
2007-12-03 13:25:00,68.31,68.41,68.31,68.34,14873.520790359353,68.31,68.41,68.31,68.34,14873.5208
2007-12-03 13:30:00,68.35,68.35,68.18,68.22,24101.61763109326,68.35,68.35,68.18,68.22,24101.6176
2007-12-03 13:35:00,68.22,68.32,68.18,68.27,17261.969384431657,68.22,68.32,68.18,68.27,17261.9694
2007-12-03 13:40:00,68.27,68.27,68.11,68.21,28444.25143849745,68.27,68.27,68.11,68.21,28444.2514
2007-12-03 13:45:00,68.18,68.23,68.09,68.1,27575.724677016613,68.18,68.23,68.09,68.1,27575.7247
2007-12-03 13:50:00,68.12,68.16,68.08,68.14,19107.58875257844,68.12,68.16,68.08,68.14,19107.5888
2007-12-03 13:55:00,68.14,68.19,68.11,68.12,35718.16306589947,68.14,68.19,68.11,68.12,35718.1631
2007-12-03 14:00:00,68.14,68.18,68.05,68.15,29747.041580718706,68.14,68.18,68.05,68.15,29747.0416
2007-12-03 14:05:00,68.16,68.22,68.08,68.12,23124.52502442732,68.16,68.22,68.08,68.12,23124.525
2007-12-03 14:10:00,68.12,68.16,68.05,68.05,21713.169037020954,68.12,68.16,68.05,68.05,21713.169
2007-12-03 14:15:00,68.05,68.05,67.97,68.05,20627.510585169905,68.05,68.05,67.97,68.05,20627.5106
2007-12-03 14:20:00,68.05,68.07,67.91,67.92,15633.481706655088,68.05,68.07,67.91,67.92,15633.4817
2007-12-03 14:25:00,67.92,67.98,67.83,67.84,17587.666919986972,67.92,67.98,67.83,67.84,17587.6669
2007-12-03 14:30:00,67.84,67.94,67.81,67.9,32244.05601997612,67.84,67.94,67.81,67.9,32244.056
2007-12-03 14:35:00,67.89,67.94,67.85,67.9,24101.61763109326,67.89,67.94,67.85,67.9,24101.6176
2007-12-03 14:40:00,67.93,68.0,67.8,67.86,30398.43665182933,67.93,68.0,67.8,67.86,30398.4367
2007-12-03 14:45:00,67.88,67.94,67.77,67.93,23775.920095537946,67.88,67.94,67.77,67.93,23775.9201
2007-12-03 14:50:00,67.94,68.02,67.89,68.0,20627.510585169905,67.94,68.02,67.89,68.0,20627.5106
2007-12-03 14:55:00,68.0,68.15,67.93,68.14,19650.417978503963,68.0,68.15,67.93,68.14,19650.418
2007-12-03 15:00:00,68.15,68.16,68.07,68.13,22907.393334057106,68.15,68.16,68.07,68.13,22907.3933
2007-12-03 15:05:00,68.12,68.21,68.06,68.06,72087.72120290957,68.12,68.21,68.06,68.06,72087.7212
2007-12-03 15:10:00,68.17,68.17,68.06,68.16,53088.69829551623,68.17,68.17,68.06,68.16,53088.6983
2007-12-03 15:15:00,68.14,68.16,68.11,68.12,32135.49017479101,68.14,68.16,68.11,68.12,32135.4902
2007-12-03 15:20:00,68.12,68.27,68.09,68.24,44837.69406144827,68.12,68.27,68.09,68.24,44837.6941
2007-12-03 15:25:00,68.25,68.25,68.1,68.15,50265.98632070351,68.25,68.25,68.1,68.15,50265.9863
2007-12-03 15:30:00,68.16,68.24,68.11,68.2,33438.28031701227,68.16,68.24,68.11,68.2,33438.2803
2007-12-03 15:35:00,68.22,68.26,68.16,68.19,19107.58875257844,68.22,68.26,68.16,68.19,19107.5888
2007-12-03 15:40:00,68.18,68.26,68.08,68.16,42449.24546737597,68.18,68.26,68.08,68.16,42449.2455
2007-12-03 15:45:00,68.16,68.17,67.97,68.0,49071.76202366736,68.16,68.17,67.97,68.0,49071.762
2007-12-03 15:50:00,68.0,68.07,67.9,68.01,53522.96167625665,68.0,68.07,67.9,68.01,53522.9617
2007-12-03 15:55:00,68.04,68.18,67.96,68.0,104114.64553251548,68.04,68.18,67.96,68.0,104114.6455
2007-12-04 09:30:00,67.49,67.84,67.36,67.58,44620.562371078064,67.49,67.84,67.36,67.58,44620.5624
2007-12-04 09:35:00,67.55,67.61,67.19,67.29,37238.08489849094,67.55,67.61,67.19,67.29,37238.0849
2007-12-04 09:40:00,67.3,67.45,67.19,67.19,18673.325371838026,67.3,67.45,67.19,67.19,18673.3254
2007-12-04 09:45:00,67.19,67.28,67.05,67.12,57431.33210292042,67.19,67.28,67.05,67.12,57431.3321
2007-12-04 09:50:00,67.13,67.19,67.11,67.16,58842.68809032679,67.13,67.19,67.11,67.16,58842.6881
2007-12-04 09:55:00,67.16,67.34,67.16,67.3,24861.578547388992,67.16,67.34,67.16,67.3,24861.5785
2007-12-04 10:00:00,67.27,67.3,67.18,67.21,41363.587015524914,67.27,67.3,67.18,67.21,41363.587
2007-12-04 10:05:00,67.23,67.29,67.14,67.14,23775.920095537946,67.23,67.29,67.14,67.14,23775.9201
2007-12-04 10:10:00,67.14,67.15,67.07,67.09,37998.04581478667,67.14,67.15,67.07,67.09,37998.0458
2007-12-04 10:15:00,67.09,67.15,67.07,67.09,50483.11801107372,67.09,67.15,67.07,67.09,50483.118
2007-12-04 10:20:00,67.08,67.09,66.96,66.99,87829.76875474976,67.08,67.09,66.96,66.99,87829.7688
2007-12-04 10:25:00,66.99,67.02,66.83,66.97,43534.90391922701,66.99,67.02,66.83,66.97,43534.9039
2007-12-04 10:30:00,66.97,67.17,66.95,67.02,57105.63456736511,66.97,67.17,66.95,67.02,57105.6346
2007-12-04 10:35:00,67.02,67.12,67.0,67.08,14873.520790359353,67.02,67.12,67.0,67.08,14873.5208
2007-12-04 10:40:00,67.07,67.19,67.0,67.19,14547.82325480404,67.07,67.19,67.0,67.19,14547.8233
2007-12-04 10:45:00,67.19,67.21,67.04,67.17,15850.613397025296,67.19,67.21,67.04,67.17,15850.6134
2007-12-04 10:50:00,67.15,67.25,67.11,67.21,18130.496145912497,67.15,67.25,67.11,67.21,18130.4961
2007-12-04 10:55:00,67.22,67.26,67.18,67.2,16284.876777765716,67.22,67.26,67.18,67.2,16284.8768
2007-12-04 11:00:00,67.14,67.14,66.98,67.05,16936.271848876346,67.14,67.14,66.98,67.05,16936.2718
2007-12-04 11:05:00,67.05,67.07,66.98,66.98,10639.452828140267,67.05,67.07,66.98,66.98,10639.4528
2007-12-04 11:10:00,66.99,67.09,66.99,67.09,13679.296493323202,66.99,67.09,66.99,67.09,13679.2965
2007-12-04 11:15:00,67.1,67.1,67.0,67.04,8251.004234067963,67.1,67.1,67.0,67.04,8251.0042
2007-12-04 11:20:00,67.02,67.12,67.0,67.06,9445.228531104114,67.02,67.12,67.0,67.06,9445.2285
2007-12-04 11:25:00,67.02,67.1,67.0,67.01,10530.886982955162,67.02,67.1,67.0,67.01,10530.887
2007-12-04 11:30:00,67.01,67.09,67.0,67.01,27032.895451091088,67.01,67.09,67.0,67.01,27032.8955
2007-12-04 11:35:00,67.03,67.07,67.0,67.02,15307.784171099773,67.03,67.07,67.0,67.02,15307.7842
2007-12-04 11:40:00,67.02,67.07,67.0,67.07,14330.69156443383,67.02,67.07,67.0,67.07,14330.6916
2007-12-04 11:45:00,67.09,67.1,67.05,67.07,5862.555639995658,67.09,67.1,67.05,67.07,5862.5556
2007-12-04 11:50:00,67.1,67.1,67.0,67.06,16936.271848876346,67.1,67.1,67.0,67.06,16936.2718
2007-12-04 11:55:00,67.01,67.07,66.96,67.06,28335.685593312344,67.01,67.07,66.96,67.06,28335.6856
2007-12-04 12:00:00,67.06,67.29,67.04,67.26,27141.4612962762,67.06,67.29,67.04,67.26,27141.4613
2007-12-04 12:05:00,67.27,67.29,67.16,67.17,17261.969384431657,67.27,67.29,67.16,67.17,17261.9694
2007-12-04 12:10:00,67.19,67.27,67.19,67.24,9010.965150363696,67.19,67.27,67.19,67.24,9010.9652
2007-12-04 12:15:00,67.24,67.28,67.16,67.17,8685.267614808381,67.24,67.28,67.16,67.17,8685.2676
2007-12-04 12:20:00,67.17,67.28,67.17,67.26,13136.467267397677,67.17,67.28,67.17,67.26,13136.4673
2007-12-04 12:25:00,67.28,67.34,67.21,67.3,15850.613397025296,67.28,67.34,67.21,67.3,15850.6134
2007-12-04 12:30:00,67.3,67.3,67.21,67.21,10639.452828140267,67.3,67.3,67.21,67.21,10639.4528
2007-12-04 12:35:00,67.21,67.32,67.21,67.27,11182.282054065792,67.21,67.32,67.21,67.27,11182.2821
2007-12-04 12:40:00,67.24,67.28,67.23,67.28,3799.804581478667,67.24,67.28,67.23,67.28,3799.8046
2007-12-04 12:45:00,67.27,67.32,67.23,67.29,21713.169037020954,67.27,67.32,67.23,67.29,21713.169
2007-12-04 12:50:00,67.29,67.29,67.24,67.24,11725.111279991315,67.29,67.29,67.24,67.24,11725.1113
2007-12-04 12:55:00,67.24,67.27,67.22,67.27,7491.043317772229,67.24,67.27,67.22,67.27,7491.0433
2007-12-04 13:00:00,67.24,67.3,67.23,67.29,23558.788405167736,67.24,67.3,67.23,67.29,23558.7884
2007-12-04 13:05:00,67.25,67.29,67.25,67.26,20627.510585169905,67.25,67.29,67.25,67.26,20627.5106
2007-12-04 13:10:00,67.29,67.29,67.13,67.14,4559.7654977744005,67.29,67.29,67.13,67.14,4559.7655
2007-12-04 13:15:00,67.13,67.17,67.13,67.16,7816.740853327544,67.13,67.17,67.13,67.16,7816.7409
2007-12-04 13:20:00,67.16,67.24,67.16,67.22,12267.940505916838,67.16,67.24,67.16,67.22,12267.9405
2007-12-04 13:25:00,67.24,67.27,67.19,67.24,18347.627836282707,67.24,67.27,67.19,67.24,18347.6278
2007-12-04 13:30:00,67.24,67.24,67.21,67.22,14222.125719248725,67.24,67.24,67.21,67.22,14222.1257
2007-12-04 13:35:00,67.23,67.25,67.16,67.25,23667.35425035284,67.23,67.25,67.16,67.25,23667.3543
2007-12-04 13:40:00,67.24,67.25,67.19,67.23,5753.989794810553,67.24,67.25,67.19,67.23,5753.9898
2007-12-04 13:45:00,67.23,67.27,67.13,67.19,8359.570079253068,67.23,67.27,67.13,67.19,8359.5701
2007-12-04 13:50:00,67.19,67.19,67.08,67.08,9988.05775702964,67.19,67.19,67.08,67.08,9988.0578
2007-12-04 13:55:00,67.08,67.11,67.06,67.09,26164.368689610248,67.08,67.11,67.06,67.09,26164.3687
2007-12-04 14:00:00,67.08,67.08,67.07,67.08,43860.60145478233,67.08,67.08,67.07,67.08,43860.6015
2007-12-04 14:05:00,67.07,67.19,67.07,67.16,57865.59548366084,67.07,67.19,67.07,67.16,57865.5955
2007-12-04 14:10:00,67.15,67.24,67.14,67.24,21713.169037020954,67.15,67.24,67.14,67.24,21713.169
2007-12-04 14:15:00,67.21,67.24,67.07,67.1,40060.79687330366,67.21,67.24,67.07,67.1,40060.7969
2007-12-04 14:20:00,67.1,67.21,67.08,67.11,11507.979589621104,67.1,67.21,67.08,67.11,11507.9796
2007-12-04 14:25:00,67.11,67.24,67.08,67.16,15633.481706655088,67.11,67.24,67.08,67.16,15633.4817
2007-12-04 14:30:00,67.14,67.23,67.12,67.12,6296.819020736077,67.14,67.23,67.12,67.12,6296.819
2007-12-04 14:35:00,67.13,67.19,67.12,67.16,8033.872543697753,67.13,67.19,67.12,67.16,8033.8725
2007-12-04 14:40:00,67.15,67.19,67.08,67.08,9988.05775702964,67.15,67.19,67.08,67.08,9988.0578
2007-12-04 14:45:00,67.08,67.14,67.02,67.06,9336.662685919013,67.08,67.14,67.02,67.06,9336.6627
2007-12-04 14:50:00,67.07,67.17,67.07,67.09,14547.82325480404,67.07,67.17,67.07,67.09,14547.8233
2007-12-04 14:55:00,67.09,67.12,66.95,67.09,16284.876777765716,67.09,67.12,66.95,67.09,16284.8768
2007-12-04 15:00:00,67.1,67.15,67.08,67.12,14222.125719248725,67.1,67.15,67.08,67.12,14222.1257
2007-12-04 15:05:00,67.1,67.14,67.03,67.14,14873.520790359353,67.1,67.14,67.03,67.14,14873.5208
2007-12-04 15:10:00,67.12,67.18,67.06,67.1,23884.48594072305,67.12,67.18,67.06,67.1,23884.4859
2007-12-04 15:15:00,67.09,67.19,67.05,67.07,24210.18347627836,67.09,67.19,67.05,67.07,24210.1835
2007-12-04 15:20:00,67.05,67.1,66.99,67.1,21930.300727391164,67.05,67.1,66.99,67.1,21930.3007
2007-12-04 15:25:00,67.1,67.1,66.83,66.91,25621.539463684727,67.1,67.1,66.83,66.91,25621.5395
2007-12-04 15:30:00,66.92,66.93,66.69,66.85,39517.96764737814,66.92,66.93,66.69,66.85,39517.9676
2007-12-04 15:35:00,66.85,66.86,66.62,66.68,32569.75355553143,66.85,66.86,66.62,66.68,32569.7536
2007-12-04 15:40:00,66.66,66.69,66.62,66.68,57865.59548366084,66.66,66.69,66.62,66.68,57865.5955
2007-12-04 15:45:00,66.68,66.68,66.65,66.66,52654.43491477581,66.68,66.68,66.65,66.66,52654.4349
2007-12-04 15:50:00,66.65,66.79,66.51,66.78,89241.12474215613,66.65,66.79,66.51,66.78,89241.1247
2007-12-04 15:55:00,66.79,66.89,66.76,66.87,127130.60471175768,66.79,66.89,66.76,66.87,127130.6047
2007-12-05 09:30:00,67.13,67.89,66.88,67.42,78384.54022364564,67.13,67.89,66.88,67.42,78384.5402
2007-12-05 09:35:00,67.42,67.57,67.31,67.57,22798.827488872,67.42,67.57,67.31,67.57,22798.8275
2007-12-05 09:40:00,67.62,67.62,67.38,67.5,21278.90565628053,67.62,67.62,67.38,67.5,21278.9057
2007-12-05 09:45:00,67.54,67.75,67.51,67.63,35718.16306589947,67.54,67.75,67.51,67.63,35718.1631
2007-12-05 09:50:00,67.63,67.71,67.54,67.7,17587.666919986972,67.63,67.71,67.54,67.7,17587.6669
2007-12-05 09:55:00,67.73,67.78,67.6,67.7,21387.47150146564,67.73,67.78,67.6,67.7,21387.4715
2007-12-05 10:00:00,67.71,67.76,67.58,67.72,18239.0619910976,67.71,67.76,67.58,67.72,18239.062
2007-12-05 10:05:00,67.71,67.77,67.56,67.74,38215.17750515688,67.71,67.77,67.56,67.74,38215.1775
2007-12-05 10:10:00,67.74,67.77,67.55,67.75,41580.71870589512,67.74,67.77,67.55,67.75,41580.7187
2007-12-05 10:15:00,67.77,67.77,67.44,67.46,35718.16306589947,67.77,67.77,67.44,67.46,35718.1631
2007-12-05 10:20:00,67.48,67.64,67.48,67.63,18781.891217023127,67.48,67.64,67.48,67.63,18781.8912
2007-12-05 10:25:00,67.64,67.74,67.63,67.74,20627.510585169905,67.64,67.74,67.63,67.74,20627.5106
2007-12-05 10:30:00,67.74,67.91,67.72,67.91,57214.20041255021,67.74,67.91,67.72,67.91,57214.2004
2007-12-05 10:35:00,67.89,67.96,67.77,67.78,32569.75355553143,67.89,67.96,67.77,67.78,32569.7536
2007-12-05 10:40:00,67.79,67.8,67.74,67.77,30941.26587775486,67.79,67.8,67.74,67.77,30941.2659
2007-12-05 10:45:00,67.78,67.82,67.77,67.79,19433.28628813376,67.78,67.82,67.77,67.79,19433.2863
2007-12-05 10:50:00,67.79,68.03,67.79,68.03,31918.3584844208,67.79,68.03,67.79,68.03,31918.3585
2007-12-05 10:55:00,68.04,68.13,67.98,68.13,14439.257409618936,68.04,68.13,67.98,68.13,14439.2574
2007-12-05 11:00:00,68.11,68.16,67.93,67.95,17587.666919986972,68.11,68.16,67.93,67.95,17587.6669
2007-12-05 11:05:00,67.9,68.03,67.85,68.0,12267.940505916838,67.9,68.03,67.85,68.0,12267.9405
2007-12-05 11:10:00,68.02,68.13,67.93,68.11,20410.37889479969,68.02,68.13,67.93,68.11,20410.3789
2007-12-05 11:15:00,68.12,68.15,68.0,68.0,13896.42818369341,68.12,68.15,68.0,68.0,13896.4282
2007-12-05 11:20:00,68.02,68.05,67.96,67.96,20301.8130496146,68.02,68.05,67.96,67.96,20301.813
2007-12-05 11:25:00,67.98,67.98,67.88,67.92,15633.481706655088,67.98,67.98,67.88,67.92,15633.4817
2007-12-05 11:30:00,67.94,67.98,67.86,67.86,18239.0619910976,67.94,67.98,67.86,67.86,18239.062
2007-12-05 11:35:00,67.86,67.98,67.82,67.87,24644.446857018786,67.86,67.98,67.82,67.87,24644.4469
2007-12-05 11:40:00,67.87,67.87,67.76,67.79,14764.95494517425,67.87,67.87,67.76,67.79,14764.9549
2007-12-05 11:45:00,67.79,67.79,67.6,67.6,20736.07643035501,67.79,67.79,67.6,67.6,20736.0764
2007-12-05 11:50:00,67.61,67.7,67.59,67.7,22255.99826294648,67.61,67.7,67.59,67.7,22255.9983
2007-12-05 11:55:00,67.7,67.75,67.7,67.74,9879.491911844534,67.7,67.75,67.7,67.74,9879.4919
2007-12-05 12:00:00,67.75,67.76,67.69,67.69,18999.022907393333,67.75,67.76,67.69,67.69,18999.0229
2007-12-05 12:05:00,67.7,67.7,67.65,67.65,12267.940505916838,67.7,67.7,67.65,67.65,12267.9405
2007-12-05 12:10:00,67.65,67.66,67.61,67.61,25947.23699924004,67.65,67.66,67.61,67.61,25947.237
2007-12-05 12:15:00,67.61,67.68,67.61,67.67,7599.609162957334,67.61,67.68,67.61,67.67,7599.6092
2007-12-05 12:20:00,67.66,67.68,67.61,67.68,18239.0619910976,67.66,67.68,67.61,67.68,18239.062
2007-12-05 12:25:00,67.68,67.72,67.61,67.61,18890.45706220823,67.68,67.72,67.61,67.61,18890.4571
2007-12-05 12:30:00,67.61,67.7,67.6,67.62,14004.994028878516,67.61,67.7,67.6,67.62,14004.994
2007-12-05 12:35:00,67.62,67.65,67.61,67.64,21821.73488220606,67.62,67.65,67.61,67.64,21821.7349
2007-12-05 12:40:00,67.64,67.65,67.62,67.62,9988.05775702964,67.64,67.65,67.62,67.62,9988.0578
2007-12-05 12:45:00,67.62,67.65,67.61,67.62,14113.55987406362,67.62,67.65,67.61,67.62,14113.5599
2007-12-05 12:50:00,67.62,67.65,67.58,67.62,17804.798610357182,67.62,67.65,67.58,67.62,17804.7986
2007-12-05 12:55:00,67.62,67.65,67.54,67.64,42883.508848116384,67.62,67.65,67.54,67.64,42883.5088
2007-12-05 13:00:00,67.64,67.65,67.61,67.64,16393.44262295082,67.64,67.65,67.61,67.64,16393.4426
2007-12-05 13:05:00,67.61,67.63,67.59,67.62,20844.642275540114,67.61,67.63,67.59,67.62,20844.6423
2007-12-05 13:10:00,67.62,67.63,67.55,67.59,46466.18173922484,67.62,67.63,67.55,67.59,46466.1817
2007-12-05 13:15:00,67.56,67.63,67.54,67.61,23558.788405167736,67.56,67.63,67.54,67.61,23558.7884
2007-12-05 13:20:00,67.6,67.63,67.57,67.6,27032.895451091088,67.6,67.63,67.57,67.6,27032.8955
2007-12-05 13:25:00,67.6,67.64,67.59,67.6,28878.51481923787,67.6,67.64,67.59,67.6,28878.5148
2007-12-05 13:30:00,67.6,67.61,67.54,67.59,31918.3584844208,67.6,67.61,67.54,67.59,31918.3585
2007-12-05 13:35:00,67.58,67.64,67.57,67.6,15307.784171099773,67.58,67.64,67.57,67.6,15307.7842
2007-12-05 13:40:00,67.59,67.64,67.59,67.61,16610.57431332103,67.59,67.64,67.59,67.61,16610.5743
2007-12-05 13:45:00,67.6,67.63,67.58,67.61,20084.681359244383,67.6,67.63,67.58,67.61,20084.6814
2007-12-05 13:50:00,67.62,67.62,67.58,67.61,12810.769731842363,67.62,67.62,67.58,67.61,12810.7697
2007-12-05 13:55:00,67.61,67.64,67.6,67.61,31592.660948865487,67.61,67.64,67.6,67.61,31592.6609
2007-12-05 14:00:00,67.61,67.64,67.6,67.64,19324.72044294865,67.61,67.64,67.6,67.64,19324.7204
2007-12-05 14:05:00,67.63,67.64,67.6,67.61,39517.96764737814,67.63,67.64,67.6,67.61,39517.9676
2007-12-05 14:10:00,67.62,67.64,67.6,67.63,26598.632070350668,67.62,67.64,67.6,67.63,26598.6321
2007-12-05 14:15:00,67.63,67.66,67.61,67.65,29204.212354793184,67.63,67.66,67.61,67.65,29204.2124
2007-12-05 14:20:00,67.65,67.71,67.61,67.61,40386.49440885898,67.65,67.71,67.61,67.61,40386.4944
2007-12-05 14:25:00,67.63,67.74,67.57,67.65,68396.482466616,67.63,67.74,67.57,67.65,68396.4825
2007-12-05 14:30:00,67.65,67.72,67.61,67.65,32135.49017479101,67.65,67.72,67.61,67.65,32135.4902
2007-12-05 14:35:00,67.64,67.68,67.53,67.54,62642.492671805456,67.64,67.68,67.53,67.54,62642.4927
2007-12-05 14:40:00,67.56,67.7,67.56,67.66,28227.11974812724,67.56,67.7,67.56,67.66,28227.1197
2007-12-05 14:45:00,67.66,67.66,67.55,67.58,16936.271848876346,67.66,67.66,67.55,67.58,16936.2718
2007-12-05 14:50:00,67.58,67.65,67.57,67.65,34198.241233308,67.58,67.65,67.57,67.65,34198.2412
2007-12-05 14:55:00,67.65,67.67,67.59,67.63,24970.144392574097,67.65,67.67,67.59,67.63,24970.1444
2007-12-05 15:00:00,67.63,67.77,67.63,67.73,23775.920095537946,67.63,67.77,67.63,67.73,23775.9201
2007-12-05 15:05:00,67.72,67.74,67.66,67.7,10748.018673325372,67.72,67.74,67.66,67.7,10748.0187
2007-12-05 15:10:00,67.7,67.84,67.7,67.77,22364.564108131584,67.7,67.84,67.7,67.77,22364.5641
2007-12-05 15:15:00,67.78,67.84,67.69,67.83,21387.47150146564,67.78,67.84,67.69,67.83,21387.4715
2007-12-05 15:20:00,67.85,67.86,67.8,67.84,16502.008468135926,67.85,67.86,67.8,67.84,16502.0085
2007-12-05 15:25:00,67.84,67.86,67.83,67.83,34958.202149603734,67.84,67.86,67.83,67.83,34958.2021
2007-12-05 15:30:00,67.84,67.87,67.75,67.75,18673.325371838026,67.84,67.87,67.75,67.75,18673.3254
2007-12-05 15:35:00,67.77,67.87,67.74,67.86,21387.47150146564,67.77,67.87,67.74,67.86,21387.4715
2007-12-05 15:40:00,67.87,68.01,67.83,67.9,48311.801107371626,67.87,68.01,67.83,67.9,48311.8011
2007-12-05 15:45:00,67.9,67.97,67.83,67.88,29421.344045163394,67.9,67.97,67.83,67.88,29421.344
2007-12-05 15:50:00,67.87,67.98,67.78,67.96,56997.06872218,67.87,67.98,67.78,67.96,56997.0687
2007-12-05 15:55:00,67.98,68.16,67.96,68.15,101183.36771251763,67.98,68.16,67.96,68.15,101183.3677
2007-12-06 09:30:00,67.96,68.12,67.74,67.74,31809.792639235697,67.96,68.12,67.74,67.74,31809.7926
2007-12-06 09:35:00,67.77,67.89,67.64,67.68,33872.54369775269,67.77,67.89,67.64,67.68,33872.5437
2007-12-06 09:40:00,67.69,67.78,67.54,67.6,32569.75355553143,67.69,67.78,67.54,67.6,32569.7536
2007-12-06 09:45:00,67.6,67.81,67.56,67.78,44946.25990663337,67.6,67.81,67.56,67.78,44946.2599
2007-12-06 09:50:00,67.78,67.89,67.73,67.89,24644.446857018786,67.78,67.89,67.73,67.89,24644.4469
2007-12-06 09:55:00,67.89,67.98,67.86,67.96,35283.89968515905,67.89,67.98,67.86,67.96,35283.8997
2007-12-06 10:00:00,67.97,68.49,67.61,68.32,60796.87330365867,67.97,68.49,67.61,68.32,60796.8733
2007-12-06 10:05:00,68.36,68.36,68.24,68.25,20844.642275540114,68.36,68.36,68.24,68.25,20844.6423
2007-12-06 10:10:00,68.24,68.33,67.47,68.12,61339.7025295842,68.24,68.33,67.47,68.12,61339.7025
2007-12-06 10:15:00,68.12,68.44,67.97,68.07,22473.12995331669,68.12,68.44,67.97,68.07,22473.13
2007-12-06 10:20:00,68.07,68.16,68.02,68.1,18021.930300727392,68.07,68.16,68.02,68.1,18021.9303
2007-12-06 10:25:00,68.07,68.1,67.97,68.0,12050.80881554663,68.07,68.1,67.97,68.0,12050.8088
2007-12-06 10:30:00,67.96,68.04,67.93,68.0,18239.0619910976,67.96,68.04,67.93,68.0,18239.062
2007-12-06 10:35:00,67.98,68.07,67.94,68.05,15090.652480729565,67.98,68.07,67.94,68.05,15090.6525
2007-12-06 10:40:00,68.05,68.07,68.0,68.0,21387.47150146564,68.05,68.07,68.0,68.0,21387.4715
2007-12-06 10:45:00,68.0,68.06,68.0,68.03,13136.467267397677,68.0,68.06,68.0,68.03,13136.4673
2007-12-06 10:50:00,68.02,68.07,68.0,68.06,15199.218325914668,68.02,68.07,68.0,68.06,15199.2183
2007-12-06 10:55:00,68.06,68.16,68.04,68.12,48637.49864292693,68.06,68.16,68.04,68.12,48637.4986
2007-12-06 11:00:00,68.12,68.15,68.04,68.04,8576.701769623276,68.12,68.15,68.04,68.04,8576.7018
2007-12-06 11:05:00,68.04,68.12,68.02,68.12,6731.082401476496,68.04,68.12,68.02,68.12,6731.0824
2007-12-06 11:10:00,68.1,68.29,67.94,68.26,49397.45955922267,68.1,68.29,67.94,68.26,49397.4596
2007-12-06 11:15:00,68.25,68.26,68.11,68.19,31484.09510368038,68.25,68.26,68.11,68.19,31484.0951
2007-12-06 11:20:00,68.19,68.21,68.12,68.13,14439.257409618936,68.19,68.21,68.12,68.13,14439.2574
2007-12-06 11:25:00,68.15,68.21,68.05,68.06,21821.73488220606,68.15,68.21,68.05,68.06,21821.7349
2007-12-06 11:30:00,68.04,68.12,67.94,67.94,9988.05775702964,68.04,68.12,67.94,67.94,9988.0578
2007-12-06 11:35:00,67.94,67.96,67.8,67.82,18456.19368146781,67.94,67.96,67.8,67.82,18456.1937
2007-12-06 11:40:00,67.82,67.86,67.72,67.79,20518.944739984803,67.82,67.86,67.72,67.79,20518.9447
2007-12-06 11:45:00,67.78,67.9,67.74,67.78,14330.69156443383,67.78,67.9,67.74,67.78,14330.6916
2007-12-06 11:50:00,67.78,67.86,67.69,67.69,14656.389099989145,67.78,67.86,67.69,67.69,14656.3891
2007-12-06 11:55:00,67.7,67.9,67.7,67.85,6731.082401476496,67.7,67.9,67.7,67.85,6731.0824
2007-12-06 12:00:00,67.84,67.91,67.73,67.73,8793.833459993486,67.84,67.91,67.73,67.73,8793.8335
2007-12-06 12:05:00,67.77,67.88,67.7,67.74,10856.584518510475,67.77,67.88,67.7,67.74,10856.5845
2007-12-06 12:10:00,67.75,67.75,67.65,67.71,6513.950711106286,67.75,67.75,67.65,67.71,6513.9507
2007-12-06 12:15:00,67.71,67.73,67.65,67.71,14113.55987406362,67.71,67.73,67.65,67.71,14113.5599
2007-12-06 12:20:00,67.7,67.79,67.69,67.77,9988.05775702964,67.7,67.79,67.69,67.77,9988.0578
2007-12-06 12:25:00,67.78,67.8,67.74,67.77,2497.01443925741,67.78,67.8,67.74,67.77,2497.0144
2007-12-06 12:30:00,67.77,67.91,67.77,67.91,17370.535229616762,67.77,67.91,67.77,67.91,17370.5352
2007-12-06 12:35:00,67.91,67.95,67.87,67.88,9010.965150363696,67.91,67.95,67.87,67.88,9010.9652
2007-12-06 12:40:00,67.88,67.88,67.72,67.72,13027.901422212572,67.88,67.88,67.72,67.72,13027.9014
2007-12-06 12:45:00,67.77,67.77,67.66,67.72,10313.755292584952,67.77,67.77,67.66,67.72,10313.7553
2007-12-06 12:50:00,67.71,67.9,67.63,67.89,19433.28628813376,67.71,67.9,67.63,67.89,19433.2863
2007-12-06 12:55:00,67.89,67.97,67.85,67.87,13353.598957767888,67.89,67.97,67.85,67.87,13353.599
2007-12-06 13:00:00,67.89,67.97,67.79,67.87,34089.675388122894,67.89,67.97,67.79,67.87,34089.6754
2007-12-06 13:05:00,67.82,67.84,67.67,67.67,6405.384865921182,67.82,67.84,67.67,67.67,6405.3849
2007-12-06 13:10:00,67.68,67.72,67.67,67.7,6296.819020736077,67.68,67.72,67.67,67.7,6296.819
2007-12-06 13:15:00,67.7,67.74,67.67,67.69,9879.491911844534,67.7,67.74,67.67,67.69,9879.4919
2007-12-06 13:20:00,67.69,67.75,67.63,67.65,12376.506351101943,67.69,67.75,67.63,67.65,12376.5064
2007-12-06 13:25:00,67.64,67.74,67.64,67.7,10205.189447399847,67.64,67.74,67.64,67.7,10205.1894
2007-12-06 13:30:00,67.69,67.72,67.39,67.51,43317.7722288568,67.69,67.72,67.39,67.51,43317.7722
2007-12-06 13:35:00,67.47,67.56,67.36,67.48,23775.920095537946,67.47,67.56,67.36,67.48,23775.9201
2007-12-06 13:40:00,67.52,67.54,67.42,67.43,10205.189447399847,67.52,67.54,67.42,67.43,10205.1894
2007-12-06 13:45:00,67.41,67.42,67.24,67.39,15090.652480729565,67.41,67.42,67.24,67.39,15090.6525
2007-12-06 13:50:00,67.4,67.42,67.28,67.31,14439.257409618936,67.4,67.42,67.28,67.31,14439.2574
2007-12-06 13:55:00,67.3,67.39,67.3,67.38,19650.417978503963,67.3,67.39,67.3,67.38,19650.418
2007-12-06 14:00:00,67.38,67.48,67.38,67.38,30398.43665182933,67.38,67.48,67.38,67.38,30398.4367
2007-12-06 14:05:00,67.37,67.54,67.37,67.5,20627.510585169905,67.37,67.54,67.37,67.5,20627.5106
2007-12-06 14:10:00,67.5,67.56,67.44,67.46,20736.07643035501,67.5,67.56,67.44,67.46,20736.0764
2007-12-06 14:15:00,67.46,67.6,67.43,67.58,21713.169037020954,67.46,67.6,67.43,67.58,21713.169
2007-12-06 14:20:00,67.59,67.65,67.58,67.65,23341.65671479753,67.59,67.65,67.58,67.65,23341.6567
2007-12-06 14:25:00,67.64,67.67,67.58,67.58,19433.28628813376,67.64,67.67,67.58,67.58,19433.2863
2007-12-06 14:30:00,67.58,67.81,67.58,67.8,22690.261643686896,67.58,67.81,67.58,67.8,22690.2616
2007-12-06 14:35:00,67.83,67.84,67.64,67.66,51894.47399848008,67.83,67.84,67.64,67.66,51894.474
2007-12-06 14:40:00,67.67,68.0,67.67,68.0,33004.01693627185,67.67,68.0,67.67,68.0,33004.0169
2007-12-06 14:45:00,67.98,68.0,67.82,67.82,12267.940505916838,67.98,68.0,67.82,67.82,12267.9405
2007-12-06 14:50:00,67.82,67.85,67.72,67.72,13136.467267397677,67.82,67.85,67.72,67.72,13136.4673
2007-12-06 14:55:00,67.71,67.77,67.67,67.76,16284.876777765716,67.71,67.77,67.67,67.76,16284.8768
2007-12-06 15:00:00,67.76,67.83,67.65,67.7,24970.144392574097,67.76,67.83,67.65,67.7,24970.1444
2007-12-06 15:05:00,67.71,67.85,67.71,67.84,29204.212354793184,67.71,67.85,67.71,67.84,29204.2124
2007-12-06 15:10:00,67.85,67.97,67.75,67.77,32244.05601997612,67.85,67.97,67.75,67.77,32244.056
2007-12-06 15:15:00,67.77,68.0,67.77,67.98,31918.3584844208,67.77,68.0,67.77,67.98,31918.3585
2007-12-06 15:20:00,67.99,68.03,67.79,67.8,39952.23102811856,67.99,68.03,67.79,67.8,39952.231
2007-12-06 15:25:00,67.8,68.05,67.8,68.03,35283.89968515905,67.8,68.05,67.8,68.03,35283.8997
2007-12-06 15:30:00,68.03,68.2,68.02,68.16,48420.36695255672,68.03,68.2,68.02,68.16,48420.367
2007-12-06 15:35:00,68.17,68.26,68.16,68.2,43643.46976441212,68.17,68.26,68.16,68.2,43643.4698
2007-12-06 15:40:00,68.2,68.32,68.2,68.3,56019.97611551406,68.2,68.32,68.2,68.3,56019.9761
2007-12-06 15:45:00,68.26,68.31,68.24,68.31,71219.19444142873,68.26,68.31,68.24,68.31,71219.1944
2007-12-06 15:50:00,68.32,68.42,68.24,68.27,195744.2188687439,68.32,68.42,68.24,68.27,195744.2189
2007-12-06 15:55:00,68.27,68.28,67.87,68.1,477038.3237433504,68.27,68.28,67.87,68.1,477038.3237
2007-12-07 09:30:00,68.15,68.19,67.47,67.49,34849.63630441863,68.15,68.19,67.47,67.49,34849.6363
2007-12-07 09:35:00,67.5,68.24,67.5,68.24,23558.788405167736,67.5,68.24,67.5,68.24,23558.7884
2007-12-07 09:40:00,68.27,68.33,67.8,68.2,19758.98382368907,68.27,68.33,67.8,68.2,19758.9838
2007-12-07 09:45:00,68.23,68.27,67.67,67.68,13896.42818369341,68.23,68.27,67.67,67.68,13896.4282
2007-12-07 09:50:00,67.66,68.15,67.59,68.14,15524.915861469985,67.66,68.15,67.59,68.14,15524.9159
2007-12-07 09:55:00,68.15,68.26,67.95,68.13,18239.0619910976,68.15,68.26,67.95,68.13,18239.062
2007-12-07 10:00:00,68.14,68.3,68.14,68.25,17696.232765172077,68.14,68.3,68.14,68.25,17696.2328
2007-12-07 10:05:00,68.25,68.3,68.12,68.16,22690.261643686896,68.25,68.3,68.12,68.16,22690.2616
2007-12-07 10:10:00,68.17,68.2,67.89,68.04,18890.45706220823,68.17,68.2,67.89,68.04,18890.4571
2007-12-07 10:15:00,68.04,68.23,68.04,68.16,72956.24796439041,68.04,68.23,68.04,68.16,72956.248
2007-12-07 10:20:00,68.15,68.18,68.1,68.15,16284.876777765716,68.15,68.18,68.1,68.15,16284.8768
2007-12-07 10:25:00,68.17,68.19,68.12,68.14,11942.242970361523,68.17,68.19,68.12,68.14,11942.243
2007-12-07 10:30:00,68.15,68.15,68.12,68.12,6405.384865921182,68.15,68.15,68.12,68.12,6405.3849
2007-12-07 10:35:00,68.12,68.16,68.12,68.14,16067.745087395506,68.12,68.16,68.12,68.14,16067.7451
2007-12-07 10:40:00,68.12,68.28,68.12,68.28,8576.701769623276,68.12,68.28,68.12,68.28,8576.7018
2007-12-07 10:45:00,68.29,68.29,68.25,68.27,6839.648246661601,68.29,68.29,68.25,68.27,6839.6482
2007-12-07 10:50:00,68.28,68.28,68.25,68.26,5536.858104440344,68.28,68.28,68.25,68.26,5536.8581
2007-12-07 10:55:00,68.25,68.67,68.25,68.67,34523.938768863314,68.25,68.67,68.25,68.67,34523.9388
2007-12-07 11:00:00,68.68,68.81,68.55,68.71,41906.41624145044,68.68,68.81,68.55,68.71,41906.4162
2007-12-07 11:05:00,68.71,68.95,68.65,68.85,32678.319400716537,68.71,68.95,68.65,68.85,32678.3194
2007-12-07 11:10:00,68.89,68.89,68.75,68.87,20953.20812072522,68.89,68.89,68.75,68.87,20953.2081
2007-12-07 11:15:00,68.88,68.88,68.79,68.79,10856.584518510475,68.88,68.88,68.79,68.79,10856.5845
2007-12-07 11:20:00,68.79,68.82,68.65,68.71,14113.55987406362,68.79,68.82,68.65,68.71,14113.5599
2007-12-07 11:25:00,68.71,68.82,68.7,68.81,8576.701769623276,68.71,68.82,68.7,68.81,8576.7018
2007-12-07 11:30:00,68.79,68.88,68.75,68.88,7273.91162740202,68.79,68.88,68.75,68.88,7273.9116
2007-12-07 11:35:00,68.84,68.92,68.82,68.9,71436.32613179894,68.84,68.92,68.82,68.9,71436.3261
2007-12-07 11:40:00,68.89,69.01,68.88,68.99,21713.169037020954,68.89,69.01,68.88,68.99,21713.169
2007-12-07 11:45:00,69.01,69.11,68.97,69.01,41472.15286071002,69.01,69.11,68.97,69.01,41472.1529
2007-12-07 11:50:00,69.02,69.05,68.94,69.03,12593.638041472152,69.02,69.05,68.94,69.03,12593.638
2007-12-07 11:55:00,69.02,69.15,69.01,69.08,27684.29052220172,69.02,69.15,69.01,69.08,27684.2905
2007-12-07 12:00:00,69.11,69.12,69.02,69.06,21278.90565628053,69.11,69.12,69.02,69.06,21278.9057
2007-12-07 12:05:00,69.06,69.16,69.01,69.16,19758.98382368907,69.06,69.16,69.01,69.16,19758.9838
2007-12-07 12:10:00,69.14,69.16,69.02,69.13,12593.638041472152,69.14,69.16,69.02,69.13,12593.638
2007-12-07 12:15:00,69.16,69.16,68.92,68.94,13570.730648138097,69.16,69.16,68.92,68.94,13570.7306
2007-12-07 12:20:00,68.93,68.95,68.82,68.86,27684.29052220172,68.93,68.95,68.82,68.86,27684.2905
2007-12-07 12:25:00,68.86,68.99,68.81,68.88,32895.45109108675,68.86,68.99,68.81,68.88,32895.4511
2007-12-07 12:30:00,68.89,68.92,68.89,68.9,5211.160568885029,68.89,68.92,68.89,68.9,5211.1606
2007-12-07 12:35:00,68.91,68.91,68.87,68.89,6079.687330365867,68.91,68.91,68.87,68.89,6079.6873
2007-12-07 12:40:00,68.88,68.91,68.85,68.91,4234.067962219086,68.88,68.91,68.85,68.91,4234.068
2007-12-07 12:45:00,68.87,68.93,68.87,68.9,5753.989794810553,68.87,68.93,68.87,68.9,5753.9898
2007-12-07 12:50:00,68.91,68.93,68.85,68.85,6513.950711106286,68.91,68.93,68.85,68.85,6513.9507
2007-12-07 12:55:00,68.88,68.94,68.85,68.92,10313.755292584952,68.88,68.94,68.85,68.92,10313.7553
2007-12-07 13:00:00,68.91,69.03,68.88,68.88,16284.876777765716,68.91,69.03,68.88,68.88,16284.8768
2007-12-07 13:05:00,68.89,68.91,68.81,68.84,11290.847899250895,68.89,68.91,68.81,68.84,11290.8479
2007-12-07 13:10:00,68.84,68.97,68.82,68.92,10530.886982955162,68.84,68.97,68.82,68.92,10530.887
2007-12-07 13:15:00,68.92,69.17,68.71,68.85,103788.94799696017,68.92,69.17,68.71,68.85,103788.948
2007-12-07 13:20:00,68.87,68.96,68.85,68.91,18890.45706220823,68.87,68.96,68.85,68.91,18890.4571
2007-12-07 13:25:00,68.94,69.1,68.92,69.08,38866.57257626751,68.94,69.1,68.92,69.08,38866.5726
2007-12-07 13:30:00,69.08,69.09,68.94,68.95,10313.755292584952,69.08,69.09,68.94,68.95,10313.7553
2007-12-07 13:35:00,68.96,69.05,68.96,68.97,5211.160568885029,68.96,69.05,68.96,68.97,5211.1606
2007-12-07 13:40:00,68.95,69.06,68.91,69.05,8468.135924438173,68.95,69.06,68.91,69.05,8468.1359
2007-12-07 13:45:00,69.05,69.09,69.04,69.07,9445.228531104114,69.05,69.09,69.04,69.07,9445.2285
2007-12-07 13:50:00,69.07,69.11,69.05,69.05,11725.111279991315,69.07,69.11,69.05,69.05,11725.1113
2007-12-07 13:55:00,69.05,69.09,69.05,69.08,5428.292259255239,69.05,69.09,69.05,69.08,5428.2923
2007-12-07 14:00:00,69.08,69.11,69.06,69.09,8142.438388882858,69.08,69.11,69.06,69.09,8142.4384
2007-12-07 14:05:00,69.1,69.13,69.05,69.06,7491.043317772229,69.1,69.13,69.05,69.06,7491.0433
2007-12-07 14:10:00,69.07,69.1,68.97,69.0,8251.004234067963,69.07,69.1,68.97,69.0,8251.0042
2007-12-07 14:15:00,69.0,69.12,68.98,69.12,17913.364455542287,69.0,69.12,68.98,69.12,17913.3645
2007-12-07 14:20:00,69.1,69.17,69.04,69.17,23667.35425035284,69.1,69.17,69.04,69.17,23667.3543
2007-12-07 14:25:00,69.17,69.18,69.14,69.17,10096.623602214744,69.17,69.18,69.14,69.17,10096.6236
2007-12-07 14:30:00,69.16,69.25,69.13,69.24,23124.52502442732,69.16,69.25,69.13,69.24,23124.525
2007-12-07 14:35:00,69.25,69.31,69.16,69.18,30615.568342199545,69.25,69.31,69.16,69.18,30615.5683
2007-12-07 14:40:00,69.17,69.17,68.99,68.99,23233.09086961242,69.17,69.17,68.99,68.99,23233.0909
2007-12-07 14:45:00,68.99,69.02,68.92,69.0,31809.792639235697,68.99,69.02,68.92,69.0,31809.7926
2007-12-07 14:50:00,69.0,69.02,68.87,68.91,19433.28628813376,69.0,69.02,68.87,68.91,19433.2863
2007-12-07 14:55:00,68.87,68.92,68.83,68.89,12267.940505916838,68.87,68.92,68.83,68.89,12267.9405
2007-12-07 15:00:00,68.89,68.89,68.85,68.85,33655.41200738248,68.89,68.89,68.85,68.85,33655.412
2007-12-07 15:05:00,68.86,68.96,68.86,68.89,15416.350016284878,68.86,68.96,68.86,68.89,15416.35
2007-12-07 15:10:00,68.89,69.02,68.88,68.95,28769.948974052764,68.89,69.02,68.88,68.95,28769.949
2007-12-07 15:15:00,68.94,69.11,68.94,69.04,39843.66518293345,68.94,69.11,68.94,69.04,39843.6652
2007-12-07 15:20:00,69.05,69.16,69.04,69.14,44186.29899033765,69.05,69.16,69.04,69.14,44186.299
2007-12-07 15:25:00,69.15,69.19,69.08,69.16,55585.71273477364,69.15,69.19,69.08,69.16,55585.7127
2007-12-07 15:30:00,69.16,69.18,69.07,69.16,63619.58527847139,69.16,69.18,69.07,69.16,63619.5853
2007-12-07 15:35:00,69.16,69.18,69.02,69.04,57865.59548366084,69.16,69.18,69.02,69.04,57865.5955
2007-12-07 15:40:00,69.04,69.06,68.88,68.91,63402.45358810118,69.04,69.06,68.88,68.91,63402.4536
2007-12-07 15:45:00,68.91,68.98,68.87,68.97,75018.9990229074,68.91,68.98,68.87,68.97,75018.999
2007-12-07 15:50:00,68.96,69.05,68.94,69.05,61339.7025295842,68.96,69.05,68.94,69.05,61339.7025
2007-12-07 15:55:00,69.05,69.12,68.94,69.02,138530.01845619368,69.05,69.12,68.94,69.02,138530.0185
2007-12-10 09:30:00,68.7,68.9,68.54,68.59,65248.07295624797,68.7,68.9,68.54,68.59,65248.073
2007-12-10 09:35:00,68.56,68.75,68.47,68.5,28769.948974052764,68.56,68.75,68.47,68.5,28769.949
2007-12-10 09:40:00,68.47,68.47,68.05,68.19,53088.69829551623,68.47,68.47,68.05,68.19,53088.6983
2007-12-10 09:45:00,68.19,68.19,67.84,67.95,38758.0067310824,68.19,68.19,67.84,67.95,38758.0067
2007-12-10 09:50:00,67.95,68.47,67.95,68.27,59385.51731625231,67.95,68.47,67.95,68.27,59385.5173
2007-12-10 09:55:00,68.24,68.25,68.15,68.15,26055.802844425143,68.24,68.25,68.15,68.15,26055.8028
2007-12-10 10:00:00,68.14,68.18,68.07,68.13,29855.60742590381,68.14,68.18,68.07,68.13,29855.6074
2007-12-10 10:05:00,68.11,68.27,68.11,68.16,20844.642275540114,68.11,68.27,68.11,68.16,20844.6423
2007-12-10 10:10:00,68.19,68.19,68.07,68.1,15850.613397025296,68.19,68.19,68.07,68.1,15850.6134
2007-12-10 10:15:00,68.1,68.38,68.09,68.29,29747.041580718706,68.1,68.38,68.09,68.29,29747.0416
2007-12-10 10:20:00,68.3,68.37,68.21,68.37,14439.257409618936,68.3,68.37,68.21,68.37,14439.2574
2007-12-10 10:25:00,68.38,68.39,68.29,68.29,17261.969384431657,68.38,68.39,68.29,68.29,17261.9694
2007-12-10 10:30:00,68.29,68.44,68.27,68.43,25295.84192812941,68.29,68.44,68.27,68.43,25295.8419
2007-12-10 10:35:00,68.46,68.59,68.39,68.59,21604.60319183585,68.46,68.59,68.39,68.59,21604.6032
2007-12-10 10:40:00,68.59,68.7,68.44,68.44,42232.11377700576,68.59,68.7,68.44,68.44,42232.1138
2007-12-10 10:45:00,68.44,68.46,68.39,68.4,20084.681359244383,68.44,68.46,68.39,68.4,20084.6814
2007-12-10 10:50:00,68.41,68.43,68.35,68.43,11507.979589621104,68.41,68.43,68.35,68.43,11507.9796
2007-12-10 10:55:00,68.43,68.58,68.37,68.56,14873.520790359353,68.43,68.58,68.37,68.56,14873.5208
2007-12-10 11:00:00,68.58,68.62,68.36,68.43,18456.19368146781,68.58,68.62,68.36,68.43,18456.1937
2007-12-10 11:05:00,68.39,68.44,68.32,68.32,28987.08066442297,68.39,68.44,68.32,68.32,28987.0807
2007-12-10 11:10:00,68.35,68.36,68.28,68.35,28987.08066442297,68.35,68.36,68.28,68.35,28987.0807
2007-12-10 11:15:00,68.35,68.35,68.28,68.32,16827.70600369124,68.35,68.35,68.28,68.32,16827.706
2007-12-10 11:20:00,68.3,68.33,68.28,68.32,15199.218325914668,68.3,68.33,68.28,68.32,15199.2183
2007-12-10 11:25:00,68.31,68.31,68.25,68.3,28118.55390294213,68.31,68.31,68.25,68.3,28118.5539
2007-12-10 11:30:00,68.29,68.29,68.25,68.26,16284.876777765716,68.29,68.29,68.25,68.26,16284.8768
2007-12-10 11:35:00,68.25,68.29,68.25,68.25,12810.769731842363,68.25,68.29,68.25,68.25,12810.7697
2007-12-10 11:40:00,68.26,68.28,68.25,68.26,4994.02887851482,68.26,68.28,68.25,68.26,4994.0289
2007-12-10 11:45:00,68.28,68.28,68.18,68.18,25187.276082944307,68.28,68.28,68.18,68.18,25187.2761
2007-12-10 11:50:00,68.18,68.2,68.16,68.18,27467.158831831508,68.18,68.2,68.16,68.18,27467.1588
2007-12-10 11:55:00,68.17,68.34,68.14,68.27,11833.67712517642,68.17,68.34,68.14,68.27,11833.6771
2007-12-10 12:00:00,68.28,68.28,68.19,68.25,10748.018673325372,68.28,68.28,68.19,68.25,10748.0187
2007-12-10 12:05:00,68.25,68.31,68.22,68.31,7708.175008142439,68.25,68.31,68.22,68.31,7708.175
2007-12-10 12:10:00,68.33,68.41,68.32,68.35,9445.228531104114,68.33,68.41,68.32,68.35,9445.2285
2007-12-10 12:15:00,68.35,68.37,68.31,68.35,7491.043317772229,68.35,68.37,68.31,68.35,7491.0433
2007-12-10 12:20:00,68.39,68.41,68.35,68.41,7273.91162740202,68.39,68.41,68.35,68.41,7273.9116
2007-12-10 12:25:00,68.41,68.41,68.25,68.25,9553.79437628922,68.41,68.41,68.25,68.25,9553.7944
2007-12-10 12:30:00,68.25,68.27,68.17,68.25,13245.033112582782,68.25,68.27,68.17,68.25,13245.0331
2007-12-10 12:35:00,68.24,68.35,68.2,68.3,8902.399305178591,68.24,68.35,68.2,68.3,8902.3993
2007-12-10 12:40:00,68.34,68.37,68.27,68.28,6188.253175550972,68.34,68.37,68.27,68.28,6188.2532
2007-12-10 12:45:00,68.27,68.33,68.25,68.33,14222.125719248725,68.27,68.33,68.25,68.33,14222.1257
2007-12-10 12:50:00,68.34,68.47,68.29,68.3,49397.45955922267,68.34,68.47,68.29,68.3,49397.4596
2007-12-10 12:55:00,68.28,68.36,68.27,68.3,11942.242970361523,68.28,68.36,68.27,68.3,11942.243
2007-12-10 13:00:00,68.31,68.41,68.3,68.41,12810.769731842363,68.31,68.41,68.3,68.41,12810.7697
2007-12-10 13:05:00,68.41,68.5,68.37,68.49,11616.54543480621,68.41,68.5,68.37,68.49,11616.5454
2007-12-10 13:10:00,68.44,68.44,68.35,68.35,11399.413744436,68.44,68.44,68.35,68.35,11399.4137
2007-12-10 13:15:00,68.35,68.58,68.35,68.52,13353.598957767888,68.35,68.58,68.35,68.52,13353.599
2007-12-10 13:20:00,68.52,68.56,68.4,68.45,5536.858104440344,68.52,68.56,68.4,68.45,5536.8581
2007-12-10 13:25:00,68.44,68.44,68.35,68.35,5536.858104440344,68.44,68.44,68.35,68.35,5536.8581
2007-12-10 13:30:00,68.35,68.39,68.35,68.35,7273.91162740202,68.35,68.39,68.35,68.35,7273.9116
2007-12-10 13:35:00,68.35,68.41,68.35,68.39,7273.91162740202,68.35,68.41,68.35,68.39,7273.9116
2007-12-10 13:40:00,68.39,68.47,68.39,68.45,4668.3313429595055,68.39,68.47,68.39,68.45,4668.3313
2007-12-10 13:45:00,68.44,68.44,68.35,68.35,13027.901422212572,68.44,68.44,68.35,68.35,13027.9014
2007-12-10 13:50:00,68.35,68.37,68.31,68.35,11725.111279991315,68.35,68.37,68.31,68.35,11725.1113
2007-12-10 13:55:00,68.35,68.37,68.31,68.32,18564.75952665292,68.35,68.37,68.31,68.32,18564.7595
2007-12-10 14:00:00,68.31,68.37,68.31,68.35,24970.144392574097,68.31,68.37,68.31,68.35,24970.1444
2007-12-10 14:05:00,68.33,68.35,68.31,68.35,7599.609162957334,68.33,68.35,68.31,68.35,7599.6092
2007-12-10 14:10:00,68.34,68.34,68.27,68.28,23015.95917924221,68.34,68.34,68.27,68.28,23015.9592
2007-12-10 14:15:00,68.28,68.31,68.25,68.26,9988.05775702964,68.28,68.31,68.25,68.26,9988.0578
2007-12-10 14:20:00,68.29,68.35,68.27,68.35,7273.91162740202,68.29,68.35,68.27,68.35,7273.9116
2007-12-10 14:25:00,68.33,68.42,68.31,68.41,8793.833459993486,68.33,68.42,68.31,68.41,8793.8335
2007-12-10 14:30:00,68.41,68.48,68.4,68.46,4016.936271848877,68.41,68.48,68.4,68.46,4016.9363
2007-12-10 14:35:00,68.48,68.48,68.42,68.47,6188.253175550972,68.48,68.48,68.42,68.47,6188.2532
2007-12-10 14:40:00,68.45,68.64,68.45,68.58,16936.271848876346,68.45,68.64,68.45,68.58,16936.2718
2007-12-10 14:45:00,68.58,68.65,68.54,68.57,10965.150363695582,68.58,68.65,68.54,68.57,10965.1504
2007-12-10 14:50:00,68.54,68.78,68.54,68.65,22581.69579850179,68.54,68.78,68.54,68.65,22581.6958
2007-12-10 14:55:00,68.69,68.73,68.63,68.7,31701.22679405059,68.69,68.73,68.63,68.7,31701.2268
2007-12-10 15:00:00,68.7,68.7,68.62,68.64,20084.681359244383,68.7,68.7,68.62,68.64,20084.6814
2007-12-10 15:05:00,68.62,68.62,68.59,68.59,25295.84192812941,68.62,68.62,68.59,68.59,25295.8419
2007-12-10 15:10:00,68.59,68.61,68.58,68.59,17804.798610357182,68.59,68.61,68.58,68.59,17804.7986
2007-12-10 15:15:00,68.58,68.62,68.41,68.44,29421.344045163394,68.58,68.62,68.41,68.44,29421.344
2007-12-10 15:20:00,68.41,68.45,68.33,68.35,22581.69579850179,68.41,68.45,68.33,68.35,22581.6958
2007-12-10 15:25:00,68.35,68.4,68.35,68.36,13679.296493323202,68.35,68.4,68.35,68.36,13679.2965
2007-12-10 15:30:00,68.35,68.41,68.19,68.19,27575.724677016613,68.35,68.41,68.19,68.19,27575.7247
2007-12-10 15:35:00,68.2,68.2,68.12,68.16,69156.44338291173,68.2,68.2,68.12,68.16,69156.4434
2007-12-10 15:40:00,68.16,68.17,68.15,68.15,44511.99652589296,68.16,68.17,68.15,68.15,44511.9965
2007-12-10 15:45:00,68.15,68.16,68.15,68.15,29638.4757355336,68.15,68.16,68.15,68.15,29638.4757
2007-12-10 15:50:00,68.15,68.16,68.13,68.15,85224.18847030724,68.15,68.16,68.13,68.15,85224.1885
2007-12-10 15:55:00,68.16,68.17,68.12,68.13,128541.96069916405,68.16,68.17,68.12,68.13,128541.9607
2007-12-11 09:30:00,68.57,68.61,68.3,68.41,38866.57257626751,68.57,68.61,68.3,68.41,38866.5726
2007-12-11 09:35:00,68.41,68.42,68.35,68.36,41363.587015524914,68.41,68.42,68.35,68.36,41363.587
2007-12-11 09:40:00,68.36,68.57,68.35,68.56,25295.84192812941,68.36,68.57,68.35,68.56,25295.8419
2007-12-11 09:45:00,68.58,68.61,68.51,68.51,33438.28031701227,68.58,68.61,68.51,68.51,33438.2803
2007-12-11 09:50:00,68.54,68.59,68.42,68.45,16067.745087395506,68.54,68.59,68.42,68.45,16067.7451
2007-12-11 09:55:00,68.44,68.54,68.41,68.47,20193.24720442949,68.44,68.54,68.41,68.47,20193.2472
2007-12-11 10:00:00,68.46,68.59,68.46,68.53,14764.95494517425,68.46,68.59,68.46,68.53,14764.9549
2007-12-11 10:05:00,68.52,68.56,68.47,68.54,16719.140158506136,68.52,68.56,68.47,68.54,16719.1402
2007-12-11 10:10:00,68.54,68.58,68.52,68.53,12485.072196287048,68.54,68.58,68.52,68.53,12485.0722
2007-12-11 10:15:00,68.53,68.59,68.53,68.57,10422.321137770055,68.53,68.59,68.53,68.57,10422.3211
2007-12-11 10:20:00,68.55,68.57,68.51,68.51,11942.242970361523,68.55,68.57,68.51,68.51,11942.243
2007-12-11 10:25:00,68.51,68.51,68.39,68.44,21496.037346650744,68.51,68.51,68.39,68.44,21496.0373
2007-12-11 10:30:00,68.44,68.48,68.4,68.47,13570.730648138097,68.44,68.48,68.4,68.47,13570.7306
2007-12-11 10:35:00,68.45,68.53,68.45,68.51,11833.67712517642,68.45,68.53,68.45,68.51,11833.6771
2007-12-11 10:40:00,68.52,68.53,68.48,68.52,9770.92606665943,68.52,68.53,68.48,68.52,9770.9261
2007-12-11 10:45:00,68.53,68.53,68.45,68.51,18239.0619910976,68.53,68.53,68.45,68.51,18239.062
2007-12-11 10:50:00,68.51,68.53,68.45,68.46,17696.232765172077,68.51,68.53,68.45,68.46,17696.2328
2007-12-11 10:55:00,68.47,68.47,68.41,68.43,14113.55987406362,68.47,68.47,68.41,68.43,14113.5599
2007-12-11 11:00:00,68.42,68.52,68.41,68.52,32026.924329605907,68.42,68.52,68.41,68.52,32026.9243
2007-12-11 11:05:00,68.52,68.52,68.44,68.47,14764.95494517425,68.52,68.52,68.44,68.47,14764.9549
2007-12-11 11:10:00,68.47,68.53,68.46,68.51,10639.452828140267,68.47,68.53,68.46,68.51,10639.4528
2007-12-11 11:15:00,68.52,68.59,68.51,68.59,10639.452828140267,68.52,68.59,68.51,68.59,10639.4528
2007-12-11 11:20:00,68.58,68.62,68.57,68.6,14656.389099989145,68.58,68.62,68.57,68.6,14656.3891
2007-12-11 11:25:00,68.6,68.72,68.58,68.59,46683.31342959505,68.6,68.72,68.58,68.59,46683.3134
2007-12-11 11:30:00,68.6,68.62,68.59,68.62,6513.950711106286,68.6,68.62,68.59,68.62,6513.9507
2007-12-11 11:35:00,68.62,68.63,68.59,68.63,16284.876777765716,68.62,68.63,68.59,68.63,16284.8768
2007-12-11 11:40:00,68.63,69.18,68.63,69.17,125936.38041472153,68.63,69.18,68.63,69.17,125936.3804
2007-12-11 11:45:00,69.16,69.56,69.05,69.54,153294.97340136793,69.16,69.56,69.05,69.54,153294.9734
2007-12-11 11:50:00,69.54,70.77,69.54,70.24,489197.6984040821,69.54,70.77,69.54,70.24,489197.6984
2007-12-11 11:55:00,70.24,70.24,69.68,69.72,274020.1932472044,70.24,70.24,69.68,69.72,274020.1932
2007-12-11 12:00:00,69.72,69.98,69.53,69.69,170231.24525024428,69.72,69.98,69.53,69.69,170231.2453
2007-12-11 12:05:00,69.69,69.78,69.55,69.77,37455.21658886115,69.69,69.78,69.55,69.77,37455.2166
2007-12-11 12:10:00,69.77,69.77,69.67,69.75,30724.13418738465,69.77,69.77,69.67,69.75,30724.1342
2007-12-11 12:15:00,69.75,70.37,69.74,70.15,183367.71251764195,69.75,70.37,69.74,70.15,183367.7125
2007-12-11 12:20:00,70.14,70.35,69.91,70.28,71762.02366735425,70.14,70.35,69.91,70.28,71762.0237
2007-12-11 12:25:00,70.28,70.45,70.25,70.33,35718.16306589947,70.28,70.45,70.25,70.33,35718.1631
2007-12-11 12:30:00,70.33,70.33,70.09,70.19,30615.568342199545,70.33,70.33,70.09,70.19,30615.5683
2007-12-11 12:35:00,70.19,70.34,70.17,70.3,39300.83595700793,70.19,70.34,70.17,70.3,39300.836
2007-12-11 12:40:00,70.26,70.33,70.22,70.32,28118.55390294213,70.26,70.33,70.22,70.32,28118.5539
2007-12-11 12:45:00,70.33,70.39,70.28,70.39,100206.2751058517,70.33,70.39,70.28,70.39,100206.2751
2007-12-11 12:50:00,70.38,70.5,70.35,70.49,45814.78666811421,70.38,70.5,70.35,70.49,45814.7867
2007-12-11 12:55:00,70.48,70.68,70.41,70.57,57105.63456736511,70.48,70.68,70.41,70.57,57105.6346
2007-12-11 13:00:00,70.57,70.61,70.47,70.51,67093.69232439475,70.57,70.61,70.47,70.51,67093.6923
2007-12-11 13:05:00,70.51,70.51,70.39,70.44,21604.60319183585,70.51,70.51,70.39,70.44,21604.6032
2007-12-11 13:10:00,70.45,70.57,70.39,70.53,98034.9582021496,70.45,70.57,70.39,70.53,98034.9582
2007-12-11 13:15:00,70.52,70.52,70.43,70.45,22907.393334057106,70.52,70.52,70.43,70.45,22907.3933
2007-12-11 13:20:00,70.45,70.55,70.39,70.5,29529.9098903485,70.45,70.55,70.39,70.5,29529.9099
2007-12-11 13:25:00,70.5,70.65,70.5,70.58,38432.30919552709,70.5,70.65,70.5,70.58,38432.3092
2007-12-11 13:30:00,70.6,70.71,70.58,70.69,29747.041580718706,70.6,70.71,70.58,70.69,29747.0416
2007-12-11 13:35:00,70.69,70.72,70.59,70.72,93366.6268591901,70.69,70.72,70.59,70.72,93366.6269
2007-12-11 13:40:00,70.73,71.2,70.73,71.19,101400.49940288786,70.73,71.2,70.73,71.19,101400.4994
2007-12-11 13:45:00,71.2,71.56,71.19,71.53,143089.7839539681,71.2,71.56,71.19,71.53,143089.784
2007-12-11 13:50:00,71.51,71.71,70.94,71.11,243296.0590598198,71.51,71.71,70.94,71.11,243296.0591
2007-12-11 13:55:00,71.11,71.26,70.88,71.16,186624.6878731951,71.11,71.26,70.88,71.16,186624.6879
2007-12-11 14:00:00,71.15,71.18,70.8,70.83,82944.30572142004,71.15,71.18,70.8,70.83,82944.3057
2007-12-11 14:05:00,70.84,70.85,70.32,70.38,146346.75930952124,70.84,70.85,70.32,70.38,146346.7593
2007-12-11 14:10:00,70.38,70.41,69.86,70.01,123873.62935620456,70.38,70.41,69.86,70.01,123873.6294
2007-12-11 14:15:00,70.01,70.06,69.34,69.86,181522.0931494952,70.01,70.06,69.34,69.86,181522.0931
2007-12-11 14:20:00,69.87,70.03,69.51,70.0,129301.92161545978,69.87,70.03,69.51,70.0,129301.9216
2007-12-11 14:25:00,69.97,70.41,69.97,70.37,100531.97264140702,69.97,70.41,69.97,70.37,100531.9726
2007-12-11 14:30:00,70.4,70.46,70.14,70.2,107154.4891976984,70.4,70.46,70.14,70.2,107154.4892
2007-12-11 14:35:00,70.16,70.22,69.69,69.74,76647.48670068396,70.16,70.22,69.69,69.74,76647.4867
2007-12-11 14:40:00,69.7,69.96,69.54,69.74,68722.18000217131,69.7,69.96,69.54,69.74,68722.18
2007-12-11 14:45:00,69.68,70.03,69.68,69.98,49723.157094777984,69.68,70.03,69.68,69.98,49723.1571
2007-12-11 14:50:00,69.98,70.34,69.89,70.22,53305.82998588644,69.98,70.34,69.89,70.22,53305.83
2007-12-11 14:55:00,70.24,70.3,70.09,70.15,66225.16556291391,70.24,70.3,70.09,70.15,66225.1656
2007-12-11 15:00:00,70.13,70.15,69.78,69.99,46683.31342959505,70.13,70.15,69.78,69.99,46683.3134
2007-12-11 15:05:00,69.92,70.24,69.92,70.18,42883.508848116384,69.92,70.24,69.92,70.18,42883.5088
2007-12-11 15:10:00,70.19,70.25,70.01,70.14,43752.03560959722,70.19,70.25,70.01,70.14,43752.0356
2007-12-11 15:15:00,70.14,70.25,69.87,69.9,43643.46976441212,70.14,70.25,69.87,69.9,43643.4698
2007-12-11 15:20:00,69.89,70.04,69.86,70.03,53088.69829551623,69.89,70.04,69.86,70.03,53088.6983
2007-12-11 15:25:00,70.03,70.05,69.87,69.93,47986.10357181631,70.03,70.05,69.87,69.93,47986.1036
2007-12-11 15:30:00,69.92,70.05,69.78,69.84,55042.88350884812,69.92,70.05,69.78,69.84,55042.8835
2007-12-11 15:35:00,69.83,69.85,69.52,69.57,71327.76028661383,69.83,69.85,69.52,69.57,71327.7603
2007-12-11 15:40:00,69.55,69.76,69.43,69.58,88698.2955162306,69.55,69.76,69.43,69.58,88698.2955
2007-12-11 15:45:00,69.59,69.66,69.41,69.52,91412.4416458582,69.59,69.66,69.41,69.52,91412.4416
2007-12-11 15:50:00,69.52,69.69,69.4,69.61,171099.77201172512,69.52,69.69,69.4,69.61,171099.772
2007-12-11 15:55:00,69.6,69.61,69.31,69.4,191075.8875257844,69.6,69.61,69.31,69.4,191075.8875
2007-12-12 09:30:00,71.37,71.39,70.74,70.86,349690.58734122245,71.37,71.39,70.74,70.86,349690.5873
2007-12-12 09:35:00,70.86,71.15,70.86,71.04,372489.4148300945,70.86,71.15,70.86,71.04,372489.4148
2007-12-12 09:40:00,71.04,71.13,70.88,71.13,119096.73216805993,71.04,71.13,70.88,71.13,119096.7322
2007-12-12 09:45:00,71.13,71.32,70.79,70.82,121593.74660731734,71.13,71.32,70.79,70.82,121593.7466
2007-12-12 09:50:00,70.79,71.24,70.67,71.15,83812.83248290088,70.79,71.24,70.67,71.15,83812.8325
2007-12-12 09:55:00,71.14,71.39,71.13,71.28,58191.29301921616,71.14,71.39,71.13,71.28,58191.293
2007-12-12 10:00:00,71.26,71.39,71.19,71.37,54282.92259255239,71.26,71.39,71.19,71.37,54282.9226
2007-12-12 10:05:00,71.37,71.62,71.34,71.62,85441.32016067745,71.37,71.62,71.34,71.62,85441.3202
2007-12-12 10:10:00,71.61,71.82,71.56,71.82,99772.01172511128,71.61,71.82,71.56,71.82,99772.0117
2007-12-12 10:15:00,71.82,71.83,71.53,71.75,61665.40006513951,71.82,71.83,71.53,71.75,61665.4001
2007-12-12 10:20:00,71.71,71.76,71.63,71.71,21061.773965910324,71.71,71.76,71.63,71.71,21061.774
2007-12-12 10:25:00,71.71,72.03,71.71,71.98,74259.03810661167,71.71,72.03,71.71,71.98,74259.0381
2007-12-12 10:30:00,71.97,72.17,71.94,72.0,77516.0134621648,71.97,72.17,71.94,72.0,77516.0135
2007-12-12 10:35:00,72.02,72.37,71.91,72.21,87286.93952882424,72.02,72.37,71.91,72.21,87286.9395
2007-12-12 10:40:00,72.21,72.24,72.02,72.1,42232.11377700576,72.21,72.24,72.02,72.1,42232.1138
2007-12-12 10:45:00,72.09,72.1,71.49,71.56,72196.28704809467,72.09,72.1,71.49,71.56,72196.287
2007-12-12 10:50:00,71.53,71.55,71.27,71.32,55477.14688958854,71.53,71.55,71.27,71.32,55477.1469
2007-12-12 10:55:00,71.29,71.36,71.05,71.29,74910.4331777223,71.29,71.36,71.05,71.29,74910.4332
2007-12-12 11:00:00,71.29,71.5,71.08,71.08,48637.49864292693,71.29,71.5,71.08,71.08,48637.4986
2007-12-12 11:05:00,71.09,71.15,70.86,70.94,77407.4476169797,71.09,71.15,70.86,70.94,77407.4476
2007-12-12 11:10:00,70.94,71.03,70.86,70.9,41037.889479969606,70.94,71.03,70.86,70.9,41037.8895
2007-12-12 11:15:00,70.9,70.92,70.36,70.42,68287.9166214309,70.9,70.92,70.36,70.42,68287.9166
2007-12-12 11:20:00,70.45,70.58,70.44,70.58,43317.7722288568,70.45,70.58,70.44,70.58,43317.7722
2007-12-12 11:25:00,70.56,70.73,70.56,70.68,80013.02790142222,70.56,70.73,70.56,70.68,80013.0279
2007-12-12 11:30:00,70.67,70.74,70.67,70.74,94452.28531104117,70.67,70.74,70.67,70.74,94452.2853
2007-12-12 11:35:00,70.79,70.99,70.76,70.91,47117.57681033547,70.79,70.99,70.76,70.91,47117.5768
2007-12-12 11:40:00,70.87,70.95,70.83,70.87,31701.22679405059,70.87,70.95,70.83,70.87,31701.2268
2007-12-12 11:45:00,70.86,70.92,70.67,70.69,27575.724677016613,70.86,70.92,70.67,70.69,27575.7247
2007-12-12 11:50:00,70.68,70.68,70.46,70.52,34849.63630441863,70.68,70.68,70.46,70.52,34849.6363
2007-12-12 11:55:00,70.52,70.61,70.45,70.45,38323.74335034198,70.52,70.61,70.45,70.45,38323.7434
2007-12-12 12:00:00,70.46,70.66,70.46,70.66,37238.08489849094,70.46,70.66,70.46,70.66,37238.0849
2007-12-12 12:05:00,70.64,70.69,70.29,70.39,63945.28281402671,70.64,70.69,70.29,70.39,63945.2828
2007-12-12 12:10:00,70.42,70.55,70.3,70.38,42557.81131256107,70.42,70.55,70.3,70.38,42557.8113
2007-12-12 12:15:00,70.36,70.63,70.31,70.52,28552.817283682554,70.36,70.63,70.31,70.52,28552.8173
2007-12-12 12:20:00,70.51,70.74,70.48,70.59,19867.549668874173,70.51,70.74,70.48,70.59,19867.5497
2007-12-12 12:25:00,70.64,70.7,70.61,70.65,13353.598957767888,70.64,70.7,70.61,70.65,13353.599
2007-12-12 12:30:00,70.64,70.66,70.41,70.66,41472.15286071002,70.64,70.66,70.41,70.66,41472.1529
2007-12-12 12:35:00,70.61,70.79,70.61,70.79,34741.070459233524,70.61,70.79,70.61,70.79,34741.0705
2007-12-12 12:40:00,70.78,70.84,70.69,70.83,17044.837694061447,70.78,70.84,70.69,70.83,17044.8377
2007-12-12 12:45:00,70.85,70.93,70.51,70.91,35826.728911084574,70.85,70.93,70.51,70.91,35826.7289
2007-12-12 12:50:00,70.92,70.92,70.79,70.84,13570.730648138097,70.92,70.92,70.79,70.84,13570.7306
2007-12-12 12:55:00,70.84,70.92,70.8,70.92,21387.47150146564,70.84,70.92,70.8,70.92,21387.4715
2007-12-12 13:00:00,70.92,70.92,70.83,70.87,14982.086635544458,70.92,70.92,70.83,70.87,14982.0866
2007-12-12 13:05:00,70.87,70.95,70.86,70.89,28444.25143849745,70.87,70.95,70.86,70.89,28444.2514
2007-12-12 13:10:00,70.92,70.92,70.87,70.88,21061.773965910324,70.92,70.92,70.87,70.88,21061.774
2007-12-12 13:15:00,70.9,70.93,70.86,70.87,37129.51905330584,70.9,70.93,70.86,70.87,37129.5191
2007-12-12 13:20:00,70.9,70.92,70.88,70.9,12485.072196287048,70.9,70.92,70.88,70.9,12485.0722
2007-12-12 13:25:00,70.89,70.9,70.74,70.74,26924.329605905983,70.89,70.9,70.74,70.74,26924.3296
2007-12-12 13:30:00,70.74,70.78,70.6,70.63,16936.271848876346,70.74,70.78,70.6,70.63,16936.2718
2007-12-12 13:35:00,70.64,70.86,70.64,70.81,27575.724677016613,70.64,70.86,70.64,70.81,27575.7247
2007-12-12 13:40:00,70.81,70.85,70.81,70.82,24970.144392574097,70.81,70.85,70.81,70.82,24970.1444
2007-12-12 13:45:00,70.84,70.88,70.8,70.81,63619.58527847139,70.84,70.88,70.8,70.81,63619.5853
2007-12-12 13:50:00,70.81,70.82,70.77,70.77,29638.4757355336,70.81,70.82,70.77,70.77,29638.4757
2007-12-12 13:55:00,70.76,70.8,70.64,70.8,16827.70600369124,70.76,70.8,70.64,70.8,16827.706
2007-12-12 14:00:00,70.8,70.81,70.74,70.75,23015.95917924221,70.8,70.81,70.74,70.75,23015.9592
2007-12-12 14:05:00,70.75,70.82,70.73,70.75,24210.18347627836,70.75,70.82,70.73,70.75,24210.1835
2007-12-12 14:10:00,70.75,70.75,70.64,70.71,31266.96341331017,70.75,70.75,70.64,70.71,31266.9634
2007-12-12 14:15:00,70.72,70.79,70.72,70.74,19541.85213331886,70.72,70.79,70.72,70.74,19541.8521
2007-12-12 14:20:00,70.75,70.75,70.63,70.65,38866.57257626751,70.75,70.75,70.63,70.65,38866.5726
2007-12-12 14:25:00,70.66,70.67,70.55,70.55,30072.73911627402,70.66,70.67,70.55,70.55,30072.7391
2007-12-12 14:30:00,70.55,70.56,70.43,70.45,32895.45109108675,70.55,70.56,70.43,70.45,32895.4511
2007-12-12 14:35:00,70.45,70.51,70.34,70.45,41472.15286071002,70.45,70.51,70.34,70.45,41472.1529
2007-12-12 14:40:00,70.45,70.71,70.45,70.68,31592.660948865487,70.45,70.71,70.45,70.68,31592.6609
2007-12-12 14:45:00,70.68,70.75,70.61,70.71,28552.817283682554,70.68,70.75,70.61,70.71,28552.8173
2007-12-12 14:50:00,70.7,70.83,70.57,70.81,51460.21061773966,70.7,70.83,70.57,70.81,51460.2106
2007-12-12 14:55:00,70.82,70.95,70.74,70.76,78167.40853327543,70.82,70.95,70.74,70.76,78167.4085
2007-12-12 15:00:00,70.76,70.79,70.44,70.44,59385.51731625231,70.76,70.79,70.44,70.44,59385.5173
2007-12-12 15:05:00,70.45,70.52,70.41,70.48,45923.35251329932,70.45,70.52,70.41,70.48,45923.3525
2007-12-12 15:10:00,70.5,70.51,70.14,70.14,73607.64303550104,70.5,70.51,70.14,70.14,73607.643
2007-12-12 15:15:00,70.15,70.15,69.75,69.86,70133.53598957768,70.15,70.15,69.75,69.86,70133.536
2007-12-12 15:20:00,69.87,69.89,69.67,69.68,55585.71273477364,69.87,69.89,69.67,69.68,55585.7127
2007-12-12 15:25:00,69.7,69.81,69.61,69.63,83161.43741179025,69.7,69.81,69.61,69.63,83161.4374
2007-12-12 15:30:00,69.63,69.66,69.31,69.33,95537.9437628922,69.63,69.66,69.31,69.33,95537.9438
2007-12-12 15:35:00,69.32,69.36,69.13,69.28,80447.29128216264,69.32,69.36,69.13,69.28,80447.2913
2007-12-12 15:40:00,69.27,69.47,69.19,69.34,69156.44338291173,69.27,69.47,69.19,69.34,69156.4434
2007-12-12 15:45:00,69.34,69.41,69.17,69.4,109868.63532732605,69.34,69.41,69.17,69.4,109868.6353
2007-12-12 15:50:00,69.4,69.67,69.34,69.59,113234.17652806429,69.4,69.67,69.34,69.59,113234.1765
2007-12-12 15:55:00,69.6,70.03,69.6,70.01,139615.67690804473,69.6,70.03,69.6,70.01,139615.6769
2007-12-13 09:30:00,50.75,50.93,50.43,50.91,1866355.444577136,50.75,50.93,50.43,50.91,1866355.4446
2007-12-13 09:35:00,50.9,51.06,50.06,50.26,1532406.904787754,50.9,51.06,50.06,50.26,1532406.9048
2007-12-13 09:40:00,50.24,50.63,50.04,50.31,1326891.7598523505,50.24,50.63,50.04,50.31,1326891.7599
2007-12-13 09:45:00,50.31,50.66,50.15,50.22,1105851.6990554773,50.31,50.66,50.15,50.22,1105851.6991
2007-12-13 09:50:00,50.22,50.32,49.83,50.02,777440.0173705353,50.22,50.32,49.83,50.02,777440.0174
2007-12-13 09:55:00,50.02,50.2,49.92,50.06,613071.3277602866,50.02,50.2,49.92,50.06,613071.3278
2007-12-13 10:00:00,50.04,50.44,49.94,50.33,776028.6613831288,50.04,50.44,49.94,50.33,776028.6614
2007-12-13 10:05:00,50.33,50.52,50.15,50.39,440343.06807078497,50.33,50.52,50.15,50.39,440343.0681
2007-12-13 10:10:00,50.39,50.49,50.21,50.25,568450.7653892086,50.39,50.49,50.21,50.25,568450.7654
2007-12-13 10:15:00,50.24,50.26,49.69,49.81,682770.6003691239,50.24,50.26,49.69,49.81,682770.6004
2007-12-13 10:20:00,49.81,49.83,49.42,49.61,518184.779068505,49.81,49.83,49.42,49.61,518184.7791
2007-12-13 10:25:00,49.62,50.09,49.55,49.96,393768.320486375,49.62,50.09,49.55,49.96,393768.3205
2007-12-13 10:30:00,49.97,50.2,49.9,49.93,309412.6587775486,49.97,50.2,49.9,49.93,309412.6588
2007-12-13 10:35:00,49.93,50.2,49.85,50.15,179350.77624579307,49.93,50.2,49.85,50.15,179350.7762
2007-12-13 10:40:00,50.14,50.28,49.74,49.94,342525.2415590056,50.14,50.28,49.74,49.94,342525.2416
2007-12-13 10:45:00,49.94,50.05,49.94,50.01,182173.4882206058,49.94,50.05,49.94,50.01,182173.4882
2007-12-13 10:50:00,50.02,50.02,49.78,49.82,209857.7787428075,50.02,50.02,49.78,49.82,209857.7787
2007-12-13 10:55:00,49.82,49.87,49.76,49.79,208880.6861361416,49.82,49.87,49.76,49.79,208880.6861
2007-12-13 11:00:00,49.79,50.28,49.79,50.12,220388.6657257627,49.79,50.28,49.79,50.12,220388.6657
2007-12-13 11:05:00,50.1,50.71,50.1,50.64,501357.07306481386,50.1,50.71,50.1,50.64,501357.0731
2007-12-13 11:10:00,50.65,50.8,50.35,50.42,356421.66974269896,50.65,50.8,50.35,50.42,356421.6697
2007-12-13 11:15:00,50.41,50.66,50.39,50.57,223428.5093909456,50.41,50.66,50.39,50.57,223428.5094
2007-12-13 11:20:00,50.56,50.78,50.52,50.74,279991.3147323852,50.56,50.78,50.52,50.74,279991.3147
2007-12-13 11:25:00,50.72,51.12,50.71,50.99,594180.8706980784,50.72,51.12,50.71,50.99,594180.8707
2007-12-13 11:30:00,50.96,51.03,50.78,50.84,417869.93811746826,50.96,51.03,50.78,50.84,417869.9381
2007-12-13 11:35:00,50.84,50.91,50.8,50.85,271088.9154272066,50.84,50.91,50.8,50.85,271088.9154
2007-12-13 11:40:00,50.85,51.47,50.84,51.31,504614.04842036695,50.85,51.47,50.84,51.31,504614.0484
2007-12-13 11:45:00,51.31,51.54,51.22,51.3,428075.1275648681,51.31,51.54,51.22,51.3,428075.1276
2007-12-13 11:50:00,51.29,51.32,51.03,51.2,322874.8235805016,51.29,51.32,51.03,51.2,322874.8236
2007-12-13 11:55:00,51.2,51.35,51.17,51.31,226685.48474649875,51.2,51.35,51.17,51.31,226685.4847
2007-12-13 12:00:00,51.31,51.31,51.16,51.19,446097.0578655955,51.31,51.31,51.16,51.19,446097.0579
2007-12-13 12:05:00,51.19,51.31,51.18,51.29,145695.3642384106,51.19,51.31,51.18,51.29,145695.3642
2007-12-13 12:10:00,51.29,51.32,51.26,51.31,187601.78047986105,51.29,51.32,51.26,51.31,187601.7805
2007-12-13 12:15:00,51.31,51.31,51.29,51.31,123005.1025947237,51.31,51.31,51.29,51.31,123005.1026
2007-12-13 12:20:00,51.3,51.31,51.23,51.27,186190.42449245468,51.3,51.31,51.23,51.27,186190.4245
2007-12-13 12:25:00,51.26,51.26,51.03,51.03,170231.24525024428,51.26,51.26,51.03,51.03,170231.2453
2007-12-13 12:30:00,51.04,51.05,50.92,51.01,142546.95472804256,51.04,51.05,50.92,51.01,142546.9547
2007-12-13 12:35:00,51.01,51.27,51.0,51.23,127022.03886657258,51.01,51.27,51.0,51.23,127022.0389
2007-12-13 12:40:00,51.22,51.52,51.19,51.52,249050.04885463035,51.22,51.52,51.19,51.52,249050.0489
2007-12-13 12:45:00,51.5,51.89,51.49,51.66,367169.6884160243,51.5,51.89,51.49,51.66,367169.6884
2007-12-13 12:50:00,51.66,51.72,51.44,51.54,327760.2866138313,51.66,51.72,51.44,51.54,327760.2866
2007-12-13 12:55:00,51.54,51.59,51.54,51.59,373466.5074367604,51.54,51.59,51.54,51.59,373466.5074
2007-12-13 13:00:00,51.58,51.81,51.57,51.81,267071.9791553577,51.58,51.81,51.57,51.81,267071.9792
2007-12-13 13:05:00,51.81,51.85,51.74,51.77,230593.85517316253,51.81,51.85,51.74,51.77,230593.8552
2007-12-13 13:10:00,51.78,52.03,51.76,51.95,234285.0939094561,51.78,52.03,51.76,51.95,234285.0939
2007-12-13 13:15:00,51.95,52.31,51.94,52.06,374986.4292693519,51.95,52.31,51.94,52.06,374986.4293
2007-12-13 13:20:00,52.05,52.09,51.73,51.91,310824.014764955,52.05,52.09,51.73,51.91,310824.0148
2007-12-13 13:25:00,51.92,52.09,51.9,52.08,200521.1160568885,51.92,52.09,51.9,52.08,200521.1161
2007-12-13 13:30:00,52.07,52.2,52.04,52.05,177830.85441320162,52.07,52.2,52.04,52.05,177830.8544
2007-12-13 13:35:00,52.05,52.38,52.05,52.29,318640.7556182825,52.05,52.38,52.05,52.29,318640.7556
2007-12-13 13:40:00,52.29,52.68,52.29,52.66,361741.3961567691,52.29,52.68,52.29,52.66,361741.3962
2007-12-13 13:45:00,52.65,52.68,52.36,52.39,302030.18130496144,52.65,52.68,52.36,52.39,302030.1813
2007-12-13 13:50:00,52.39,52.54,52.06,52.21,331560.09119530994,52.39,52.54,52.06,52.21,331560.0912
2007-12-13 13:55:00,52.22,52.3,52.13,52.28,312886.76582347194,52.22,52.3,52.13,52.28,312886.7658
2007-12-13 14:00:00,52.27,52.7,52.27,52.68,331560.09119530994,52.27,52.7,52.27,52.68,331560.0912
2007-12-13 14:05:00,52.7,53.05,52.66,52.92,404624.9050048855,52.7,53.05,52.66,52.92,404624.905
2007-12-13 14:10:00,52.92,53.33,52.87,53.31,330582.998588644,52.92,53.33,52.87,53.31,330582.9986
2007-12-13 14:15:00,53.31,53.53,53.27,53.27,431657.80045597657,53.31,53.53,53.27,53.27,431657.8005
2007-12-13 14:20:00,53.27,53.61,53.19,53.41,545434.8062099663,53.27,53.61,53.19,53.41,545434.8062
2007-12-13 14:25:00,53.41,53.45,53.26,53.31,185213.3318857888,53.41,53.45,53.26,53.31,185213.3319
2007-12-13 14:30:00,53.3,53.69,53.28,53.62,264792.0964064705,53.3,53.69,53.28,53.62,264792.0964
2007-12-13 14:35:00,53.62,53.82,53.21,53.21,346867.8753664097,53.62,53.82,53.21,53.21,346867.8754
2007-12-13 14:40:00,53.2,53.52,53.15,53.51,619042.4492454674,53.2,53.52,53.15,53.51,619042.4492
2007-12-13 14:45:00,53.5,53.57,53.08,53.09,297578.98165237217,53.5,53.57,53.08,53.09,297578.9817
2007-12-13 14:50:00,53.08,53.38,53.08,53.22,330148.7352079036,53.08,53.38,53.08,53.22,330148.7352
2007-12-13 14:55:00,53.23,53.39,53.19,53.36,151883.61741396156,53.23,53.39,53.19,53.36,151883.6174
2007-12-13 15:00:00,53.36,53.49,53.32,53.43,195309.95548800347,53.36,53.49,53.32,53.43,195309.9555
2007-12-13 15:05:00,53.42,53.52,53.37,53.41,146781.02269026166,53.42,53.52,53.37,53.41,146781.0227
2007-12-13 15:10:00,53.42,53.47,53.4,53.47,140267.07197915536,53.42,53.47,53.4,53.47,140267.072
2007-12-13 15:15:00,53.46,53.64,53.43,53.62,444468.5701878189,53.46,53.64,53.43,53.62,444468.5702
2007-12-13 15:20:00,53.63,53.96,53.58,53.88,270980.34958202153,53.63,53.96,53.58,53.88,270980.3496
2007-12-13 15:25:00,53.88,54.04,53.74,53.85,212246.22733687985,53.88,54.04,53.74,53.85,212246.2273
2007-12-13 15:30:00,53.86,53.86,53.41,53.54,322223.428509391,53.86,53.86,53.41,53.54,322223.4285
2007-12-13 15:35:00,53.54,53.65,53.42,53.43,255889.697101292,53.54,53.65,53.42,53.43,255889.6971
2007-12-13 15:40:00,53.43,53.53,53.3,53.44,252415.59005536852,53.43,53.53,53.3,53.44,252415.5901
2007-12-13 15:45:00,53.44,53.47,53.33,53.42,235696.44989686247,53.44,53.47,53.33,53.42,235696.4499
2007-12-13 15:50:00,53.42,53.53,53.33,53.4,336445.5542286397,53.42,53.53,53.33,53.4,336445.5542
2007-12-13 15:55:00,53.37,53.93,53.29,53.38,529367.0611225709,53.37,53.93,53.29,53.38,529367.0611
2007-12-14 09:30:00,53.12,53.23,52.52,52.62,259255.2383020302,53.12,53.23,52.52,52.62,259255.2383
2007-12-14 09:35:00,52.63,52.83,52.5,52.72,220062.96819020732,52.63,52.83,52.5,52.72,220062.9682
2007-12-14 09:40:00,52.72,52.94,52.56,52.6,130496.14591249594,52.72,52.94,52.56,52.6,130496.1459
2007-12-14 09:45:00,52.6,52.89,52.6,52.88,94560.85115622626,52.6,52.89,52.6,52.88,94560.8512
2007-12-14 09:50:00,52.89,53.42,52.83,53.42,249375.74639018567,52.89,53.42,52.83,53.42,249375.7464
2007-12-14 09:55:00,53.42,53.5,53.06,53.08,116599.71772880253,53.42,53.5,53.06,53.08,116599.7177
2007-12-14 10:00:00,53.08,53.15,52.92,53.09,90001.08565845185,53.08,53.15,52.92,53.09,90001.0857
2007-12-14 10:05:00,53.08,53.14,52.9,53.06,231245.2502442732,53.08,53.14,52.9,53.06,231245.2502
2007-12-14 10:10:00,53.06,53.26,52.97,53.14,330474.4327434589,53.06,53.26,52.97,53.14,330474.4327
2007-12-14 10:15:00,53.14,53.21,53.06,53.19,168928.45510802302,53.14,53.21,53.06,53.19,168928.4551
2007-12-14 10:20:00,53.19,53.33,53.12,53.33,94235.15362067094,53.19,53.33,53.12,53.33,94235.1536
2007-12-14 10:25:00,53.33,53.6,53.27,53.59,107154.4891976984,53.33,53.6,53.27,53.59,107154.4892
2007-12-14 10:30:00,53.59,54.4,53.56,54.36,206492.23754206928,53.59,54.4,53.56,54.36,206492.2375
2007-12-14 10:35:00,54.35,55.15,54.2,55.03,284876.7777657149,54.35,55.15,54.2,55.03,284876.7778
2007-12-14 10:40:00,55.03,55.21,54.36,54.4,311258.2781456954,55.03,55.21,54.36,54.4,311258.2781
2007-12-14 10:45:00,54.39,55.19,54.39,55.08,224839.865378352,54.39,55.19,54.39,55.08,224839.8654
2007-12-14 10:50:00,55.09,55.19,54.81,54.81,154054.93431766366,55.09,55.19,54.81,54.81,154054.9343
2007-12-14 10:55:00,54.81,54.93,54.62,54.81,101183.36771251763,54.81,54.93,54.62,54.81,101183.3677
2007-12-14 11:00:00,54.82,55.06,54.81,54.83,121159.48322657692,54.82,55.06,54.81,54.83,121159.4832
2007-12-14 11:05:00,54.82,54.9,54.81,54.81,75561.82824883291,54.82,54.9,54.81,54.81,75561.8282
2007-12-14 11:10:00,54.81,54.82,54.54,54.69,155683.42199544024,54.81,54.82,54.54,54.69,155683.422
2007-12-14 11:15:00,54.72,54.75,54.64,54.65,97166.43144066876,54.72,54.75,54.64,54.65,97166.4314
2007-12-14 11:20:00,54.66,54.71,54.63,54.64,86744.11030289871,54.66,54.71,54.63,54.64,86744.1103
2007-12-14 11:25:00,54.64,54.84,54.63,54.84,74367.60395179677,54.64,54.84,54.63,54.84,74367.604
2007-12-14 11:30:00,54.84,54.87,54.66,54.67,121485.18076213224,54.84,54.87,54.66,54.67,121485.1808
2007-12-14 11:35:00,54.69,54.85,54.53,54.83,163934.42622950822,54.69,54.85,54.53,54.83,163934.4262
2007-12-14 11:40:00,54.85,54.88,54.81,54.82,63619.58527847139,54.85,54.88,54.81,54.82,63619.5853
2007-12-14 11:45:00,54.82,54.93,54.8,54.87,163717.294539138,54.82,54.93,54.8,54.87,163717.2945
2007-12-14 11:50:00,54.88,54.98,54.87,54.98,52003.03984366518,54.88,54.98,54.87,54.98,52003.0398
2007-12-14 11:55:00,54.98,55.04,54.81,54.96,99120.61665400064,54.98,55.04,54.81,54.96,99120.6167
2007-12-14 12:00:00,54.97,55.08,54.95,55.06,72304.85289327978,54.97,55.08,54.95,55.06,72304.8529
2007-12-14 12:05:00,55.06,55.09,55.04,55.09,28335.685593312344,55.06,55.09,55.04,55.09,28335.6856
2007-12-14 12:10:00,55.09,55.27,55.08,55.25,144066.87656063403,55.09,55.27,55.08,55.25,144066.8766
2007-12-14 12:15:00,55.24,55.38,55.0,55.3,179459.34209097817,55.24,55.38,55.0,55.3,179459.3421
2007-12-14 12:20:00,55.32,55.95,55.31,55.73,315926.6094886549,55.32,55.95,55.31,55.73,315926.6095
2007-12-14 12:25:00,55.73,55.74,55.27,55.53,179567.90793616328,55.73,55.74,55.27,55.53,179567.9079
2007-12-14 12:30:00,55.53,55.55,55.2,55.26,66876.56063402454,55.53,55.55,55.2,55.26,66876.5606
2007-12-14 12:35:00,55.28,55.38,55.17,55.34,77841.71099772012,55.28,55.38,55.17,55.34,77841.711
2007-12-14 12:40:00,55.31,55.31,54.81,55.03,104983.17229399632,55.31,55.31,54.81,55.03,104983.1723
2007-12-14 12:45:00,55.01,55.03,54.65,54.81,191944.41428726524,55.01,55.03,54.65,54.81,191944.4143
2007-12-14 12:50:00,54.8,54.98,54.65,54.97,86418.4127673434,54.8,54.98,54.65,54.97,86418.4128
2007-12-14 12:55:00,54.98,55.0,54.7,54.81,77516.0134621648,54.98,55.0,54.7,54.81,77516.0135
2007-12-14 13:00:00,54.81,55.11,54.81,54.96,55694.27857995874,54.81,55.11,54.81,54.96,55694.2786
2007-12-14 13:05:00,54.93,54.94,54.86,54.91,16067.745087395506,54.93,54.94,54.86,54.91,16067.7451
2007-12-14 13:10:00,54.91,54.91,54.76,54.81,69156.44338291173,54.91,54.91,54.76,54.81,69156.4434
2007-12-14 13:15:00,54.78,54.89,54.78,54.85,32895.45109108675,54.78,54.89,54.78,54.85,32895.4511
2007-12-14 13:20:00,54.86,54.96,54.84,54.93,51351.64477255456,54.86,54.96,54.84,54.93,51351.6448
2007-12-14 13:25:00,54.94,55.07,54.88,54.92,39626.53349256324,54.94,55.07,54.88,54.92,39626.5335
2007-12-14 13:30:00,54.93,54.97,54.9,54.94,34089.675388122894,54.93,54.97,54.9,54.94,34089.6754
2007-12-14 13:35:00,54.94,54.94,54.76,54.84,136792.964933232,54.94,54.94,54.76,54.84,136792.9649
2007-12-14 13:40:00,54.81,54.83,54.76,54.81,31484.09510368038,54.81,54.83,54.76,54.81,31484.0951
2007-12-14 13:45:00,54.81,54.83,54.57,54.69,84681.35924438172,54.81,54.83,54.57,54.69,84681.3592
2007-12-14 13:50:00,54.69,54.88,54.69,54.79,29747.041580718706,54.69,54.88,54.69,54.79,29747.0416
2007-12-14 13:55:00,54.79,54.81,54.63,54.77,94777.98284659648,54.79,54.81,54.63,54.77,94777.9828
2007-12-14 14:00:00,54.76,54.77,54.55,54.56,62316.79513625014,54.76,54.77,54.55,54.56,62316.7951
2007-12-14 14:05:00,54.55,54.55,54.27,54.36,92280.96840733904,54.55,54.55,54.27,54.36,92280.9684
2007-12-14 14:10:00,54.36,54.47,54.33,54.33,70567.7993703181,54.36,54.47,54.33,54.33,70567.7994
2007-12-14 14:15:00,54.33,54.37,54.09,54.11,79253.06698512648,54.33,54.37,54.09,54.11,79253.067
2007-12-14 14:20:00,54.11,54.23,54.09,54.23,67419.38985995007,54.11,54.23,54.09,54.23,67419.3899
2007-12-14 14:25:00,54.23,54.37,54.22,54.35,46791.87927478016,54.23,54.37,54.22,54.35,46791.8793
2007-12-14 14:30:00,54.36,54.41,54.28,54.37,58082.72717403105,54.36,54.41,54.28,54.37,58082.7272
2007-12-14 14:35:00,54.38,54.43,54.36,54.42,31375.52925849528,54.38,54.43,54.36,54.42,31375.5293
2007-12-14 14:40:00,54.43,54.59,54.43,54.43,113234.17652806429,54.43,54.59,54.43,54.43,113234.1765
2007-12-14 14:45:00,54.44,54.44,54.39,54.41,33329.71447182717,54.44,54.44,54.39,54.41,33329.7145
2007-12-14 14:50:00,54.4,54.48,54.37,54.43,51351.64477255456,54.4,54.48,54.37,54.43,51351.6448
2007-12-14 14:55:00,54.42,54.48,54.2,54.2,87612.63706437955,54.42,54.48,54.2,54.2,87612.6371
2007-12-14 15:00:00,54.18,54.19,54.0,54.02,125502.1170339811,54.18,54.19,54.0,54.02,125502.117
2007-12-14 15:05:00,54.02,54.2,54.0,54.12,55042.88350884812,54.02,54.2,54.0,54.12,55042.8835
2007-12-14 15:10:00,54.14,54.18,54.09,54.09,33329.71447182717,54.14,54.18,54.09,54.09,33329.7145
2007-12-14 15:15:00,54.08,54.12,53.89,53.9,52003.03984366518,54.08,54.12,53.89,53.9,52003.0398
2007-12-14 15:20:00,53.9,53.93,53.83,53.89,77081.75008142438,53.9,53.93,53.83,53.89,77081.7501
2007-12-14 15:25:00,53.89,53.96,53.87,53.92,73824.77472587125,53.89,53.96,53.87,53.92,73824.7747
2007-12-14 15:30:00,53.93,54.05,53.91,53.99,82075.77895993921,53.93,54.05,53.91,53.99,82075.779
2007-12-14 15:35:00,53.99,54.11,53.98,54.09,102703.28954510912,53.99,54.11,53.98,54.09,102703.2895
2007-12-14 15:40:00,54.09,54.18,53.95,54.13,112039.95223102812,54.09,54.18,53.95,54.13,112039.9522
2007-12-14 15:45:00,54.13,54.42,54.12,54.29,140158.50613397025,54.13,54.42,54.12,54.29,140158.5061
2007-12-14 15:50:00,54.29,54.3,54.15,54.16,127456.302247313,54.29,54.3,54.15,54.16,127456.3022
2007-12-14 15:55:00,54.17,54.41,54.07,54.15,221148.62664205843,54.17,54.41,54.07,54.15,221148.6266
2007-12-17 09:30:00,53.92,54.09,53.34,53.51,108457.27933991968,53.92,54.09,53.34,53.51,108457.2793
2007-12-17 09:35:00,53.5,53.52,53.22,53.38,55042.88350884812,53.5,53.52,53.22,53.38,55042.8835
2007-12-17 09:40:00,53.39,53.67,53.29,53.63,68505.0483118011,53.39,53.67,53.29,53.63,68505.0483
2007-12-17 09:45:00,53.63,53.65,53.55,53.58,90218.21734882206,53.63,53.65,53.55,53.58,90218.2173
2007-12-17 09:50:00,53.58,53.63,53.52,53.61,50374.55216588861,53.58,53.63,53.52,53.61,50374.5522
2007-12-17 09:55:00,53.59,53.88,53.54,53.74,34849.63630441863,53.59,53.88,53.54,53.74,34849.6363
2007-12-17 10:00:00,53.73,53.75,53.57,53.7,30398.43665182933,53.73,53.75,53.57,53.7,30398.4367
2007-12-17 10:05:00,53.69,53.71,53.56,53.61,54065.790902182176,53.69,53.71,53.56,53.61,54065.7909
2007-12-17 10:10:00,53.61,53.67,53.43,53.67,40495.06025404408,53.61,53.67,53.43,53.67,40495.0603
2007-12-17 10:15:00,53.65,53.69,53.53,53.59,38649.4408858973,53.65,53.69,53.53,53.59,38649.4409
2007-12-17 10:20:00,53.59,53.61,53.51,53.54,35501.03137552926,53.59,53.61,53.51,53.54,35501.0314
2007-12-17 10:25:00,53.55,53.57,53.47,53.5,63945.28281402671,53.55,53.57,53.47,53.5,63945.2828
2007-12-17 10:30:00,53.49,53.5,53.32,53.33,77081.75008142438,53.49,53.5,53.32,53.33,77081.7501
2007-12-17 10:35:00,53.34,53.44,53.3,53.35,73499.07719031593,53.34,53.44,53.3,53.35,73499.0772
2007-12-17 10:40:00,53.36,53.42,53.29,53.41,43534.90391922701,53.36,53.42,53.29,53.41,43534.9039
2007-12-17 10:45:00,53.41,53.42,53.36,53.37,27575.724677016613,53.41,53.42,53.36,53.37,27575.7247
2007-12-17 10:50:00,53.38,53.43,53.28,53.3,49723.157094777984,53.38,53.43,53.28,53.3,49723.1571
2007-12-17 10:55:00,53.29,53.37,53.29,53.32,23884.48594072305,53.29,53.37,53.29,53.32,23884.4859
2007-12-17 11:00:00,53.31,53.31,53.03,53.03,49288.89371403757,53.31,53.31,53.03,53.03,49288.8937
2007-12-17 11:05:00,53.05,53.06,52.96,53.05,39735.09933774835,53.05,53.06,52.96,53.05,39735.0993
2007-12-17 11:10:00,53.05,53.08,53.0,53.07,38975.13842145261,53.05,53.08,53.0,53.07,38975.1384
2007-12-17 11:15:00,53.06,53.09,53.03,53.09,37129.51905330584,53.06,53.09,53.03,53.09,37129.5191
2007-12-17 11:20:00,53.09,53.21,53.05,53.2,36803.82151775052,53.09,53.21,53.05,53.2,36803.8215
2007-12-17 11:25:00,53.17,53.18,53.05,53.14,49723.157094777984,53.17,53.18,53.05,53.14,49723.1571
2007-12-17 11:30:00,53.14,53.16,52.94,52.94,49723.157094777984,53.14,53.16,52.94,52.94,49723.1571
2007-12-17 11:35:00,52.94,52.96,52.83,52.9,51894.47399848008,52.94,52.96,52.83,52.9,51894.474
2007-12-17 11:40:00,52.88,52.9,52.73,52.76,35283.89968515905,52.88,52.9,52.73,52.76,35283.8997
2007-12-17 11:45:00,52.74,52.9,52.72,52.84,32895.45109108675,52.74,52.9,52.72,52.84,32895.4511
2007-12-17 11:50:00,52.84,52.91,52.8,52.91,24318.749321463467,52.84,52.91,52.8,52.91,24318.7493
2007-12-17 11:55:00,52.92,53.06,52.84,53.05,28552.817283682554,52.92,53.06,52.84,53.05,28552.8173
2007-12-17 12:00:00,53.06,53.06,52.96,52.98,15742.04755184019,53.06,53.06,52.96,52.98,15742.0476
2007-12-17 12:05:00,52.97,53.02,52.89,53.02,17587.666919986972,52.97,53.02,52.89,53.02,17587.6669
2007-12-17 12:10:00,53.02,53.02,52.92,52.97,18673.325371838026,53.02,53.02,52.92,52.97,18673.3254
2007-12-17 12:15:00,52.98,52.99,52.77,52.78,29638.4757355336,52.98,52.99,52.77,52.78,29638.4757
2007-12-17 12:20:00,52.78,52.79,52.65,52.74,122679.4050591684,52.78,52.79,52.65,52.74,122679.4051
2007-12-17 12:25:00,52.75,52.77,52.71,52.74,47117.57681033547,52.75,52.77,52.71,52.74,47117.5768
2007-12-17 12:30:00,52.74,52.79,52.73,52.78,48854.63033329714,52.74,52.79,52.73,52.78,48854.6303
2007-12-17 12:35:00,52.77,52.94,52.74,52.89,31266.96341331017,52.77,52.94,52.74,52.89,31266.9634
2007-12-17 12:40:00,52.89,52.91,52.69,52.74,31266.96341331017,52.89,52.91,52.69,52.74,31266.9634
2007-12-17 12:45:00,52.74,52.78,52.71,52.77,20410.37889479969,52.74,52.78,52.71,52.77,20410.3789
2007-12-17 12:50:00,52.78,52.83,52.74,52.83,12050.80881554663,52.78,52.83,52.74,52.83,12050.8088
2007-12-17 12:55:00,52.83,52.84,52.73,52.74,26490.066225165563,52.83,52.84,52.73,52.74,26490.0662
2007-12-17 13:00:00,52.76,52.91,52.76,52.83,23233.09086961242,52.76,52.91,52.76,52.83,23233.0909
2007-12-17 13:05:00,52.83,52.83,52.64,52.67,39735.09933774835,52.83,52.83,52.64,52.67,39735.0993
2007-12-17 13:10:00,52.67,52.67,52.52,52.53,46031.91835848442,52.67,52.67,52.52,52.53,46031.9184
2007-12-17 13:15:00,52.53,52.53,51.93,52.03,212463.35902725003,52.53,52.53,51.93,52.03,212463.359
2007-12-17 13:20:00,52.01,52.08,51.94,52.08,121919.44414287266,52.01,52.08,51.94,52.08,121919.4441
2007-12-17 13:25:00,52.09,52.26,51.94,52.25,84355.6617088264,52.09,52.26,51.94,52.25,84355.6617
2007-12-17 13:30:00,52.25,52.25,52.13,52.15,35609.597220714364,52.25,52.25,52.13,52.15,35609.5972
2007-12-17 13:35:00,52.16,52.2,51.99,51.99,76973.18423623928,52.16,52.2,51.99,51.99,76973.1842
2007-12-17 13:40:00,51.97,52.02,51.65,51.66,74150.47226142656,51.97,52.02,51.65,51.66,74150.4723
2007-12-17 13:45:00,51.66,51.76,51.65,51.71,93583.75854956033,51.66,51.76,51.65,51.71,93583.7585
2007-12-17 13:50:00,51.71,51.79,51.65,51.66,129519.05330583,51.71,51.79,51.65,51.66,129519.0533
2007-12-17 13:55:00,51.65,51.66,51.35,51.38,145803.9300835957,51.65,51.66,51.35,51.38,145803.9301
2007-12-17 14:00:00,51.39,51.45,51.11,51.19,160677.45087395507,51.39,51.45,51.11,51.19,160677.4509
2007-12-17 14:05:00,51.19,51.31,51.04,51.14,160460.31918358486,51.19,51.31,51.04,51.14,160460.3192
2007-12-17 14:10:00,51.15,51.39,51.15,51.37,62751.05851699055,51.15,51.39,51.15,51.37,62751.0585
2007-12-17 14:15:00,51.37,51.58,51.33,51.53,57757.02963847574,51.37,51.58,51.33,51.53,57757.0296
2007-12-17 14:20:00,51.53,51.55,51.35,51.38,62533.92682662035,51.53,51.55,51.35,51.38,62533.9268
2007-12-17 14:25:00,51.38,51.49,51.19,51.26,82835.73987623493,51.38,51.49,51.19,51.26,82835.7399
2007-12-17 14:30:00,51.26,51.5,51.26,51.47,63619.58527847139,51.26,51.5,51.26,51.47,63619.5853
2007-12-17 14:35:00,51.44,51.44,51.23,51.26,44946.25990663337,51.44,51.44,51.23,51.26,44946.2599
2007-12-17 14:40:00,51.26,51.34,51.23,51.34,43860.60145478233,51.26,51.34,51.23,51.34,43860.6015
2007-12-17 14:45:00,51.34,51.44,51.27,51.32,47877.537726631206,51.34,51.44,51.27,51.32,47877.5377
2007-12-17 14:50:00,51.32,51.34,51.23,51.23,33329.71447182717,51.32,51.34,51.23,51.23,33329.7145
2007-12-17 14:55:00,51.23,51.37,51.23,51.24,60905.439148843776,51.23,51.37,51.23,51.24,60905.4391
2007-12-17 15:00:00,51.23,51.33,51.21,51.26,46574.747584409946,51.23,51.33,51.21,51.26,46574.7476
2007-12-17 15:05:00,51.24,51.31,50.96,51.0,108348.71349473456,51.24,51.31,50.96,51.0,108348.7135
2007-12-17 15:10:00,51.03,51.44,51.02,51.43,72956.24796439041,51.03,51.44,51.02,51.43,72956.248
2007-12-17 15:15:00,51.45,51.54,51.43,51.5,66008.0338725437,51.45,51.54,51.43,51.5,66008.0339
2007-12-17 15:20:00,51.5,51.51,51.07,51.15,82944.30572142004,51.5,51.51,51.07,51.15,82944.3057
2007-12-17 15:25:00,51.13,51.2,50.84,50.97,95755.0754532624,51.13,51.2,50.84,50.97,95755.0755
2007-12-17 15:30:00,50.97,51.21,50.97,51.16,77733.14515253501,50.97,51.21,50.97,51.16,77733.1452
2007-12-17 15:35:00,51.15,51.67,51.15,51.43,142764.08641841277,51.15,51.67,51.15,51.43,142764.0864
2007-12-17 15:40:00,51.43,51.81,51.39,51.54,113234.17652806429,51.43,51.81,51.39,51.54,113234.1765
2007-12-17 15:45:00,51.52,51.54,51.25,51.31,105960.26490066224,51.52,51.54,51.25,51.31,105960.2649
2007-12-17 15:50:00,51.31,51.43,51.25,51.37,134838.77971990014,51.31,51.43,51.25,51.37,134838.7797
2007-12-17 15:55:00,51.36,51.41,51.18,51.19,178482.24948431223,51.36,51.41,51.18,51.19,178482.2495
2007-12-18 09:30:00,51.83,52.4,51.73,52.04,141352.7304310064,51.83,52.4,51.73,52.04,141352.7304
2007-12-18 09:35:00,52.07,52.19,51.89,52.05,108891.54272066009,52.07,52.19,51.89,52.05,108891.5427
2007-12-18 09:40:00,52.04,52.05,51.78,51.98,105308.86982955162,52.04,52.05,51.78,51.98,105308.8698
2007-12-18 09:45:00,51.99,52.18,51.97,52.13,84029.96417327109,51.99,52.18,51.97,52.13,84029.9642
2007-12-18 09:50:00,52.13,52.28,52.09,52.28,108240.14764954946,52.13,52.28,52.09,52.28,108240.1476
2007-12-18 09:55:00,52.29,52.33,52.11,52.25,66985.12647920965,52.29,52.33,52.11,52.25,66985.1265
2007-12-18 10:00:00,52.25,52.69,52.24,52.62,134730.21387471503,52.25,52.69,52.24,52.62,134730.2139
2007-12-18 10:05:00,52.64,52.94,52.64,52.83,115188.36174139616,52.64,52.94,52.64,52.83,115188.3617
2007-12-18 10:10:00,52.83,52.96,52.79,52.81,140375.63782434046,52.83,52.96,52.79,52.81,140375.6378
2007-12-18 10:15:00,52.79,52.93,52.77,52.92,84029.96417327109,52.79,52.93,52.77,52.92,84029.9642
2007-12-18 10:20:00,52.92,53.37,52.91,53.36,179350.77624579307,52.92,53.37,52.91,53.36,179350.7762
2007-12-18 10:25:00,53.36,53.7,53.3,53.7,145043.96916729998,53.36,53.7,53.3,53.7,145043.9692
2007-12-18 10:30:00,53.67,53.82,53.42,53.78,203018.13049614592,53.67,53.82,53.42,53.78,203018.1305
2007-12-18 10:35:00,53.75,53.78,53.18,53.29,142221.25719248725,53.75,53.78,53.18,53.29,142221.2572
2007-12-18 10:40:00,53.28,53.45,53.07,53.18,82292.91065030942,53.28,53.45,53.07,53.18,82292.9107
2007-12-18 10:45:00,53.18,53.4,53.18,53.4,53848.659211811966,53.18,53.4,53.18,53.4,53848.6592
2007-12-18 10:50:00,53.38,53.5,53.25,53.26,64162.41450439692,53.38,53.5,53.25,53.26,64162.4145
2007-12-18 10:55:00,53.26,53.3,53.08,53.24,78058.84268809033,53.26,53.3,53.08,53.24,78058.8427
2007-12-18 11:00:00,53.22,53.24,53.12,53.12,50265.98632070351,53.22,53.24,53.12,53.12,50265.9863
2007-12-18 11:05:00,53.12,53.12,52.75,52.76,72956.24796439041,53.12,53.12,52.75,52.76,72956.248
2007-12-18 11:10:00,52.76,52.84,52.71,52.81,52220.17153403539,52.76,52.84,52.71,52.81,52220.1715
2007-12-18 11:15:00,52.82,52.98,52.82,52.94,49397.45955922267,52.82,52.98,52.82,52.94,49397.4596
2007-12-18 11:20:00,52.96,53.12,52.95,52.96,53740.09336662686,52.96,53.12,52.95,52.96,53740.0934
2007-12-18 11:25:00,52.97,53.1,52.87,52.94,33981.1095429378,52.97,53.1,52.87,52.94,33981.1095
2007-12-18 11:30:00,52.94,53.05,52.9,52.9,68505.0483118011,52.94,53.05,52.9,52.9,68505.0483
2007-12-18 11:35:00,52.89,52.89,52.75,52.79,54282.92259255239,52.89,52.89,52.75,52.79,54282.9226
2007-12-18 11:40:00,52.78,52.82,52.77,52.8,46466.18173922484,52.78,52.82,52.77,52.8,46466.1817
2007-12-18 11:45:00,52.79,52.83,52.59,52.71,66550.86309846923,52.79,52.83,52.59,52.71,66550.8631
2007-12-18 11:50:00,52.71,52.74,52.62,52.62,38758.0067310824,52.71,52.74,52.62,52.62,38758.0067
2007-12-18 11:55:00,52.64,52.67,52.32,52.41,71436.32613179894,52.64,52.67,52.32,52.41,71436.3261
2007-12-18 12:00:00,52.42,52.52,52.3,52.42,56345.67365106937,52.42,52.52,52.3,52.42,56345.6737
2007-12-18 12:05:00,52.39,52.43,52.02,52.11,73173.37965476062,52.39,52.43,52.02,52.11,73173.3797
2007-12-18 12:10:00,52.12,52.12,51.83,51.91,88915.42720660081,52.12,52.12,51.83,51.91,88915.4272
2007-12-18 12:15:00,51.89,52.12,51.85,52.07,44946.25990663337,51.89,52.12,51.85,52.07,44946.2599
2007-12-18 12:20:00,52.07,52.31,52.06,52.24,37672.34827923135,52.07,52.31,52.06,52.24,37672.3483
2007-12-18 12:25:00,52.24,52.28,52.23,52.26,34958.202149603734,52.24,52.28,52.23,52.26,34958.2021
2007-12-18 12:30:00,52.25,52.28,52.04,52.22,50917.38139181414,52.25,52.28,52.04,52.22,50917.3814
2007-12-18 12:35:00,52.22,52.24,52.13,52.18,40495.06025404408,52.22,52.24,52.13,52.18,40495.0603
2007-12-18 12:40:00,52.17,52.28,52.15,52.26,38106.61165997177,52.17,52.28,52.15,52.26,38106.6117
2007-12-18 12:45:00,52.28,52.33,52.24,52.25,45706.22082292911,52.28,52.33,52.24,52.25,45706.2208
2007-12-18 12:50:00,52.24,52.24,52.03,52.08,40277.92856367387,52.24,52.24,52.03,52.08,40277.9286
2007-12-18 12:55:00,52.08,52.13,51.95,51.98,33546.84616219738,52.08,52.13,51.95,51.98,33546.8462
2007-12-18 13:00:00,51.96,52.1,51.94,52.05,50808.81554662903,51.96,52.1,51.94,52.05,50808.8155
2007-12-18 13:05:00,52.04,52.24,52.04,52.19,47986.10357181631,52.04,52.24,52.04,52.19,47986.1036
2007-12-18 13:10:00,52.18,52.2,52.12,52.14,45597.654977744,52.18,52.2,52.12,52.14,45597.655
2007-12-18 13:15:00,52.13,52.14,51.86,51.9,80555.85712734774,52.13,52.14,51.86,51.9,80555.8571
2007-12-18 13:20:00,51.93,52.05,51.88,52.02,56237.10780588427,51.93,52.05,51.88,52.02,56237.1078
2007-12-18 13:25:00,52.01,52.27,52.01,52.27,80772.98881771795,52.01,52.27,52.01,52.27,80772.9888
2007-12-18 13:30:00,52.27,52.32,52.14,52.25,79470.1986754967,52.27,52.32,52.14,52.25,79470.1987
2007-12-18 13:35:00,52.24,52.34,52.23,52.34,67962.2190858756,52.24,52.34,52.23,52.34,67962.2191
2007-12-18 13:40:00,52.35,52.51,52.27,52.48,90435.34903919228,52.35,52.51,52.27,52.48,90435.349
2007-12-18 13:45:00,52.48,52.58,52.36,52.5,78601.67191401585,52.48,52.58,52.36,52.5,78601.6719
2007-12-18 13:50:00,52.48,52.5,52.3,52.36,67310.82401476496,52.48,52.5,52.3,52.36,67310.824
2007-12-18 13:55:00,52.34,52.35,52.24,52.31,42883.508848116384,52.34,52.35,52.24,52.31,42883.5088
2007-12-18 14:00:00,52.32,52.43,52.22,52.3,70676.3652155032,52.32,52.43,52.22,52.3,70676.3652
2007-12-18 14:05:00,52.3,52.4,52.23,52.4,47986.10357181631,52.3,52.4,52.23,52.4,47986.1036
2007-12-18 14:10:00,52.38,52.43,52.25,52.4,61339.7025295842,52.38,52.43,52.25,52.4,61339.7025
2007-12-18 14:15:00,52.42,52.42,52.32,52.34,47551.84019107589,52.42,52.42,52.32,52.34,47551.8402
2007-12-18 14:20:00,52.35,52.43,52.34,52.41,63402.45358810118,52.35,52.43,52.34,52.41,63402.4536
2007-12-18 14:25:00,52.42,52.48,52.36,52.4,85007.05677993703,52.42,52.48,52.36,52.4,85007.0568
2007-12-18 14:30:00,52.4,52.43,52.32,52.36,178807.94701986757,52.4,52.43,52.32,52.36,178807.947
2007-12-18 14:35:00,52.34,52.36,52.08,52.23,113125.61068287917,52.34,52.36,52.08,52.23,113125.6107
2007-12-18 14:40:00,52.23,52.25,52.12,52.15,47443.27434589079,52.23,52.25,52.12,52.15,47443.2743
2007-12-18 14:45:00,52.16,52.16,52.09,52.13,40820.7577895994,52.16,52.16,52.09,52.13,40820.7578
2007-12-18 14:50:00,52.13,52.25,52.1,52.13,83595.70079253067,52.13,52.25,52.1,52.13,83595.7008
2007-12-18 14:55:00,52.13,52.25,52.12,52.21,40603.62609922919,52.13,52.25,52.12,52.21,40603.6261
2007-12-18 15:00:00,52.2,52.37,52.16,52.31,58516.99055477147,52.2,52.37,52.16,52.31,58516.9906
2007-12-18 15:05:00,52.3,52.38,52.27,52.32,52220.17153403539,52.3,52.38,52.27,52.32,52220.1715
2007-12-18 15:10:00,52.32,52.38,52.15,52.2,86961.24199326892,52.32,52.38,52.15,52.2,86961.242
2007-12-18 15:15:00,52.2,52.27,52.14,52.22,111279.99131473238,52.2,52.27,52.14,52.22,111279.9913
2007-12-18 15:20:00,52.22,52.29,52.19,52.19,82944.30572142004,52.22,52.29,52.19,52.19,82944.3057
2007-12-18 15:25:00,52.19,52.27,52.16,52.22,83270.00325697535,52.19,52.27,52.16,52.22,83270.0033
2007-12-18 15:30:00,52.21,52.23,52.13,52.16,76104.65747475844,52.21,52.23,52.13,52.16,76104.6575
2007-12-18 15:35:00,52.15,52.16,51.83,51.83,147215.28607100208,52.15,52.16,51.83,51.83,147215.2861
2007-12-18 15:40:00,51.83,51.85,51.36,51.47,278579.9587449788,51.83,51.85,51.36,51.47,278579.9587
2007-12-18 15:45:00,51.47,51.57,51.45,51.48,252741.2875909239,51.47,51.57,51.45,51.48,252741.2876
2007-12-18 15:50:00,51.49,51.53,51.43,51.53,195852.784713929,51.49,51.53,51.43,51.53,195852.7847
2007-12-18 15:55:00,51.54,51.82,51.45,51.61,283139.72424275323,51.54,51.82,51.45,51.61,283139.7242
2007-12-19 09:30:00,51.89,51.91,51.59,51.63,52545.86906959071,51.89,51.91,51.59,51.63,52545.8691
2007-12-19 09:35:00,51.63,52.09,51.63,51.97,44729.12821626317,51.63,52.09,51.63,51.97,44729.1282
2007-12-19 09:40:00,51.97,52.12,51.91,52.05,49506.025404407774,51.97,52.12,51.91,52.05,49506.0254
2007-12-19 09:45:00,52.05,52.22,51.93,52.2,57757.02963847574,52.05,52.22,51.93,52.2,57757.0296
2007-12-19 09:50:00,52.2,52.39,52.18,52.35,45380.52328737379,52.2,52.39,52.18,52.35,45380.5233
2007-12-19 09:55:00,52.34,52.41,52.27,52.41,35392.465530344154,52.34,52.41,52.27,52.41,35392.4655
2007-12-19 10:00:00,52.39,52.64,52.32,52.57,87829.76875474976,52.39,52.64,52.32,52.57,87829.7688
2007-12-19 10:05:00,52.58,52.81,52.51,52.68,100097.7092606666,52.58,52.81,52.51,52.68,100097.7093
2007-12-19 10:10:00,52.66,52.67,52.3,52.36,52220.17153403539,52.66,52.67,52.3,52.36,52220.1715
2007-12-19 10:15:00,52.36,52.45,52.21,52.43,40386.49440885898,52.36,52.45,52.21,52.43,40386.4944
2007-12-19 10:20:00,52.45,52.47,52.24,52.24,31918.3584844208,52.45,52.47,52.24,52.24,31918.3585
2007-12-19 10:25:00,52.24,52.28,52.13,52.21,36152.42644663989,52.24,52.28,52.13,52.21,36152.4264
2007-12-19 10:30:00,52.19,52.21,52.06,52.09,47768.9718814461,52.19,52.21,52.06,52.09,47768.9719
2007-12-19 10:35:00,52.09,52.11,52.0,52.05,41797.85039626533,52.09,52.11,52.0,52.05,41797.8504
2007-12-19 10:40:00,52.03,52.07,51.87,52.04,38323.74335034198,52.03,52.07,51.87,52.04,38323.7434
2007-12-19 10:45:00,52.04,52.1,52.01,52.01,42014.98208663554,52.04,52.1,52.01,52.01,42014.9821
2007-12-19 10:50:00,52.01,52.1,51.99,52.04,33221.14862664206,52.01,52.1,51.99,52.04,33221.1486
2007-12-19 10:55:00,52.03,52.13,52.01,52.11,21387.47150146564,52.03,52.13,52.01,52.11,21387.4715
2007-12-19 11:00:00,52.11,52.12,51.9,51.91,41472.15286071002,52.11,52.12,51.9,51.91,41472.1529
2007-12-19 11:05:00,51.94,51.98,51.8,51.85,54825.75181847791,51.94,51.98,51.8,51.85,54825.7518
2007-12-19 11:10:00,51.85,51.9,51.81,51.89,36152.42644663989,51.85,51.9,51.81,51.89,36152.4264
2007-12-19 11:15:00,51.89,52.02,51.89,51.93,74367.60395179677,51.89,52.02,51.89,51.93,74367.604
2007-12-19 11:20:00,51.93,52.07,51.92,52.07,64596.67788513734,51.93,52.07,51.92,52.07,64596.6779
2007-12-19 11:25:00,52.07,52.2,52.03,52.11,49614.59124959288,52.07,52.2,52.03,52.11,49614.5912
2007-12-19 11:30:00,52.11,52.21,52.09,52.1,54608.6201281077,52.11,52.21,52.09,52.1,54608.6201
2007-12-19 11:35:00,52.1,52.2,52.08,52.15,39300.83595700793,52.1,52.2,52.08,52.15,39300.836
2007-12-19 11:40:00,52.17,52.2,52.07,52.13,34089.675388122894,52.17,52.2,52.07,52.13,34089.6754
2007-12-19 11:45:00,52.13,52.15,52.11,52.13,64162.41450439692,52.13,52.15,52.11,52.13,64162.4145
2007-12-19 11:50:00,52.13,52.14,52.11,52.13,44077.73314515254,52.13,52.14,52.11,52.13,44077.7331
2007-12-19 11:55:00,52.13,52.13,51.86,51.86,76321.78916512865,52.13,52.13,51.86,51.86,76321.7892
2007-12-19 12:00:00,51.86,51.94,51.78,51.84,67310.82401476496,51.86,51.94,51.78,51.84,67310.824
2007-12-19 12:05:00,51.85,51.91,51.78,51.82,63945.28281402671,51.85,51.91,51.78,51.82,63945.2828
2007-12-19 12:10:00,51.82,51.93,51.8,51.92,34198.241233308,51.82,51.93,51.8,51.92,34198.2412
2007-12-19 12:15:00,51.94,52.01,51.89,51.98,29204.212354793184,51.94,52.01,51.89,51.98,29204.2124
2007-12-19 12:20:00,51.99,52.18,51.98,52.16,30507.00249701444,51.99,52.18,51.98,52.16,30507.0025
2007-12-19 12:25:00,52.17,52.18,52.05,52.08,21604.60319183585,52.17,52.18,52.05,52.08,21604.6032
2007-12-19 12:30:00,52.05,52.05,51.99,52.03,20736.07643035501,52.05,52.05,51.99,52.03,20736.0764
2007-12-19 12:35:00,52.04,52.09,52.02,52.08,11616.54543480621,52.04,52.09,52.02,52.08,11616.5454
2007-12-19 12:40:00,52.08,52.15,52.0,52.13,23233.09086961242,52.08,52.15,52.0,52.13,23233.0909
2007-12-19 12:45:00,52.15,52.16,52.04,52.13,21278.90565628053,52.15,52.16,52.04,52.13,21278.9057
2007-12-19 12:50:00,52.16,52.16,52.06,52.1,29312.77819997829,52.16,52.16,52.06,52.1,29312.7782
2007-12-19 12:55:00,52.09,52.09,51.95,52.08,19976.11551405928,52.09,52.09,51.95,52.08,19976.1155
2007-12-19 13:00:00,52.1,52.11,51.86,51.91,40603.62609922919,52.1,52.11,51.86,51.91,40603.6261
2007-12-19 13:05:00,51.92,51.98,51.83,51.83,25730.10530886983,51.92,51.98,51.83,51.83,25730.1053
2007-12-19 13:10:00,51.84,51.99,51.78,51.92,17479.101074801867,51.84,51.99,51.78,51.92,17479.1011
2007-12-19 13:15:00,51.9,51.91,51.78,51.89,14873.520790359353,51.9,51.91,51.78,51.89,14873.5208
2007-12-19 13:20:00,51.88,51.88,51.68,51.72,34849.63630441863,51.88,51.88,51.68,51.72,34849.6363
2007-12-19 13:25:00,51.72,51.82,51.63,51.68,26381.50037998045,51.72,51.82,51.63,51.68,26381.5004
2007-12-19 13:30:00,51.67,51.7,51.52,51.54,61882.53175550972,51.67,51.7,51.52,51.54,61882.5318
2007-12-19 13:35:00,51.54,51.61,51.52,51.54,43643.46976441212,51.54,51.61,51.52,51.54,43643.4698
2007-12-19 13:40:00,51.55,51.59,51.52,51.57,59602.64900662252,51.55,51.59,51.52,51.57,59602.649
2007-12-19 13:45:00,51.59,51.59,51.42,51.55,54391.48843773749,51.59,51.59,51.42,51.55,54391.4884
2007-12-19 13:50:00,51.55,51.64,51.51,51.62,33329.71447182717,51.55,51.64,51.51,51.62,33329.7145
2007-12-19 13:55:00,51.62,51.74,51.62,51.66,25295.84192812941,51.62,51.74,51.62,51.66,25295.8419
2007-12-19 14:00:00,51.63,51.75,51.54,51.69,34741.070459233524,51.63,51.75,51.54,51.69,34741.0705
2007-12-19 14:05:00,51.7,51.85,51.68,51.84,24535.88101183368,51.7,51.85,51.68,51.84,24535.881
2007-12-19 14:10:00,51.83,52.01,51.82,51.86,46574.747584409946,51.83,52.01,51.82,51.86,46574.7476
2007-12-19 14:15:00,51.85,51.93,51.76,51.9,26815.76376072088,51.85,51.93,51.76,51.9,26815.7638
2007-12-19 14:20:00,51.89,51.92,51.86,51.89,33221.14862664206,51.89,51.92,51.86,51.89,33221.1486
2007-12-19 14:25:00,51.9,51.92,51.8,51.89,35826.728911084574,51.9,51.92,51.8,51.89,35826.7289
2007-12-19 14:30:00,51.89,51.89,51.66,51.72,56888.5028769949,51.89,51.89,51.66,51.72,56888.5029
2007-12-19 14:35:00,51.73,51.84,51.65,51.7,46900.44511996526,51.73,51.84,51.65,51.7,46900.4451
2007-12-19 14:40:00,51.71,51.79,51.7,51.75,37238.08489849094,51.71,51.79,51.7,51.75,37238.0849
2007-12-19 14:45:00,51.73,51.74,51.56,51.62,57105.63456736511,51.73,51.74,51.56,51.62,57105.6346
2007-12-19 14:50:00,51.62,51.78,51.6,51.74,42449.24546737597,51.62,51.78,51.6,51.74,42449.2455
2007-12-19 14:55:00,51.75,51.84,51.72,51.8,20410.37889479969,51.75,51.84,51.72,51.8,20410.3789
2007-12-19 15:00:00,51.8,51.84,51.73,51.81,37672.34827923135,51.8,51.84,51.73,51.81,37672.3483
2007-12-19 15:05:00,51.8,51.8,51.62,51.67,29204.212354793184,51.8,51.8,51.62,51.67,29204.2124
2007-12-19 15:10:00,51.67,51.73,51.64,51.72,53522.96167625665,51.67,51.73,51.64,51.72,53522.9617
2007-12-19 15:15:00,51.73,51.73,51.64,51.64,70242.10183476278,51.73,51.73,51.64,51.64,70242.1018
2007-12-19 15:20:00,51.65,51.66,51.5,51.56,58299.85886440126,51.65,51.66,51.5,51.56,58299.8589
2007-12-19 15:25:00,51.58,51.66,51.51,51.59,56562.80534143958,51.58,51.66,51.51,51.59,56562.8053
2007-12-19 15:30:00,51.59,51.61,51.54,51.55,47226.142655520576,51.59,51.61,51.54,51.55,47226.1427
2007-12-19 15:35:00,51.55,51.66,51.51,51.63,52545.86906959071,51.55,51.66,51.51,51.63,52545.8691
2007-12-19 15:40:00,51.64,51.67,51.56,51.61,59385.51731625231,51.64,51.67,51.56,51.61,59385.5173
2007-12-19 15:45:00,51.61,51.65,51.53,51.55,102160.4603191836,51.61,51.65,51.53,51.55,102160.4603
2007-12-19 15:50:00,51.56,51.58,51.45,51.47,81098.68635327327,51.56,51.58,51.45,51.47,81098.6864
2007-12-19 15:55:00,51.45,51.54,51.13,51.18,156117.68537618066,51.45,51.54,51.13,51.18,156117.6854
2007-12-20 09:30:00,51.46,51.74,51.46,51.5,56237.10780588427,51.46,51.74,51.46,51.5,56237.1078
2007-12-20 09:35:00,51.47,51.66,51.39,51.59,32678.319400716537,51.47,51.66,51.39,51.59,32678.3194
2007-12-20 09:40:00,51.6,51.6,51.47,51.51,35609.597220714364,51.6,51.6,51.47,51.51,35609.5972
2007-12-20 09:45:00,51.5,51.78,51.5,51.78,46791.87927478016,51.5,51.78,51.5,51.78,46791.8793
2007-12-20 09:50:00,51.78,51.91,51.74,51.82,27575.724677016613,51.78,51.91,51.74,51.82,27575.7247
2007-12-20 09:55:00,51.82,51.88,51.64,51.65,34741.070459233524,51.82,51.88,51.64,51.65,34741.0705
2007-12-20 10:00:00,51.64,51.66,51.46,51.49,37129.51905330584,51.64,51.66,51.46,51.49,37129.5191
2007-12-20 10:05:00,51.49,51.77,51.49,51.77,18564.75952665292,51.49,51.77,51.49,51.77,18564.7595
2007-12-20 10:10:00,51.76,51.83,51.65,51.67,25838.671154054937,51.76,51.83,51.65,51.67,25838.6712
2007-12-20 10:15:00,51.66,51.69,51.54,51.69,34089.675388122894,51.66,51.69,51.54,51.69,34089.6754
2007-12-20 10:20:00,51.68,52.08,51.68,52.03,50483.11801107372,51.68,52.08,51.68,52.03,50483.118
2007-12-20 10:25:00,52.03,52.13,51.95,52.06,48094.669417001416,52.03,52.13,51.95,52.06,48094.6694
2007-12-20 10:30:00,52.07,52.13,51.92,52.06,57214.20041255021,52.07,52.13,51.92,52.06,57214.2004
2007-12-20 10:35:00,52.07,52.38,52.03,52.34,45923.35251329932,52.07,52.38,52.03,52.34,45923.3525
2007-12-20 10:40:00,52.34,52.48,52.23,52.48,76430.35501031375,52.34,52.48,52.23,52.48,76430.355
2007-12-20 10:45:00,52.48,52.57,52.32,52.32,85549.88600586256,52.48,52.57,52.32,52.32,85549.886
2007-12-20 10:50:00,52.31,52.34,52.03,52.03,61231.13668439909,52.31,52.34,52.03,52.03,61231.1367
2007-12-20 10:55:00,52.03,52.05,51.89,51.91,42666.377157746174,52.03,52.05,51.89,51.91,42666.3772
2007-12-20 11:00:00,51.9,51.92,51.77,51.89,58191.29301921616,51.9,51.92,51.77,51.89,58191.293
2007-12-20 11:05:00,51.89,52.02,51.77,52.02,29855.60742590381,51.89,52.02,51.77,52.02,29855.6074
2007-12-20 11:10:00,52.02,52.22,52.01,52.19,47334.70850070568,52.02,52.22,52.01,52.19,47334.7085
2007-12-20 11:15:00,52.17,52.24,52.07,52.13,52871.56660514602,52.17,52.24,52.07,52.13,52871.5666
2007-12-20 11:20:00,52.13,52.13,51.91,52.08,36152.42644663989,52.13,52.13,51.91,52.08,36152.4264
2007-12-20 11:25:00,52.08,52.16,52.02,52.13,45271.95744218869,52.08,52.16,52.02,52.13,45271.9574
2007-12-20 11:30:00,52.13,52.16,52.04,52.14,47443.27434589079,52.13,52.16,52.04,52.14,47443.2743
2007-12-20 11:35:00,52.13,52.25,52.08,52.24,31375.52925849528,52.13,52.25,52.08,52.24,31375.5293
2007-12-20 11:40:00,52.24,52.26,52.16,52.19,25512.97361849962,52.24,52.26,52.16,52.19,25512.9736
2007-12-20 11:45:00,52.19,52.27,52.18,52.19,49071.76202366736,52.19,52.27,52.18,52.19,49071.762
2007-12-20 11:50:00,52.18,52.21,51.83,51.87,108348.71349473456,52.18,52.21,51.83,51.87,108348.7135
2007-12-20 11:55:00,51.87,52.04,51.87,52.04,46683.31342959505,51.87,52.04,51.87,52.04,46683.3134
2007-12-20 12:00:00,52.06,52.06,51.75,51.77,57974.16132884595,52.06,52.06,51.75,51.77,57974.1613
2007-12-20 12:05:00,51.78,51.87,51.6,51.83,62751.05851699055,51.78,51.87,51.6,51.83,62751.0585
2007-12-20 12:10:00,51.83,52.06,51.82,52.03,40495.06025404408,51.83,52.06,51.82,52.03,40495.0603
2007-12-20 12:15:00,52.04,52.07,52.0,52.04,34306.807078493104,52.04,52.07,52.0,52.04,34306.8071
2007-12-20 12:20:00,52.04,52.06,51.95,52.01,52871.56660514602,52.04,52.06,51.95,52.01,52871.5666
2007-12-20 12:25:00,52.01,52.1,51.86,51.86,66985.12647920965,52.01,52.1,51.86,51.86,66985.1265
2007-12-20 12:30:00,51.85,51.89,51.82,51.82,54934.317663663016,51.85,51.89,51.82,51.82,54934.3177
2007-12-20 12:35:00,51.82,51.86,51.62,51.64,46031.91835848442,51.82,51.86,51.62,51.64,46031.9184
2007-12-20 12:40:00,51.64,51.65,51.53,51.54,53957.22505699707,51.64,51.65,51.53,51.54,53957.2251
2007-12-20 12:45:00,51.54,51.62,51.47,51.6,41255.02117033981,51.54,51.62,51.47,51.6,41255.0212
2007-12-20 12:50:00,51.58,51.67,51.53,51.56,56345.67365106937,51.58,51.67,51.53,51.56,56345.6737
2007-12-20 12:55:00,51.56,51.63,51.54,51.61,31918.3584844208,51.56,51.63,51.54,51.61,31918.3585
2007-12-20 13:00:00,51.6,51.67,51.57,51.57,70784.93106068831,51.6,51.67,51.57,51.57,70784.9311
2007-12-20 13:05:00,51.57,51.58,51.54,51.57,22038.86657257627,51.57,51.58,51.54,51.57,22038.8666
2007-12-20 13:10:00,51.58,51.59,51.55,51.57,35392.465530344154,51.58,51.59,51.55,51.57,35392.4655
2007-12-20 13:15:00,51.56,51.58,51.53,51.55,32895.45109108675,51.56,51.58,51.53,51.55,32895.4511
2007-12-20 13:20:00,51.55,51.82,51.55,51.8,81750.0814243839,51.55,51.82,51.55,51.8,81750.0814
2007-12-20 13:25:00,51.8,51.84,51.64,51.67,47551.84019107589,51.8,51.84,51.64,51.67,47551.8402
2007-12-20 13:30:00,51.68,51.7,51.62,51.68,33329.71447182717,51.68,51.7,51.62,51.68,33329.7145
2007-12-20 13:35:00,51.7,51.7,51.56,51.57,32678.319400716537,51.7,51.7,51.56,51.57,32678.3194
2007-12-20 13:40:00,51.57,51.77,51.51,51.76,32461.187710346327,51.57,51.77,51.51,51.76,32461.1877
2007-12-20 13:45:00,51.75,51.83,51.75,51.81,28552.817283682554,51.75,51.83,51.75,51.81,28552.8173
2007-12-20 13:50:00,51.82,51.9,51.8,51.87,36260.992291824994,51.82,51.9,51.8,51.87,36260.9923
2007-12-20 13:55:00,51.88,51.92,51.86,51.92,38215.17750515688,51.88,51.92,51.86,51.92,38215.1775
2007-12-20 14:00:00,51.91,52.02,51.9,51.99,30289.87080664423,51.91,52.02,51.9,51.99,30289.8708
2007-12-20 14:05:00,51.98,52.01,51.9,51.95,39192.27011182282,51.98,52.01,51.9,51.95,39192.2701
2007-12-20 14:10:00,51.97,51.97,51.87,51.93,63076.75605254587,51.97,51.97,51.87,51.93,63076.7561
2007-12-20 14:15:00,51.93,52.25,51.9,52.24,50374.55216588861,51.93,52.25,51.9,52.24,50374.5522
2007-12-20 14:20:00,52.24,52.32,52.23,52.27,61991.097600694826,52.24,52.32,52.23,52.27,61991.0976
2007-12-20 14:25:00,52.27,52.34,52.17,52.32,47009.010965150366,52.27,52.34,52.17,52.32,47009.011
2007-12-20 14:30:00,52.32,52.51,52.24,52.49,49614.59124959288,52.32,52.51,52.24,52.49,49614.5912
2007-12-20 14:35:00,52.49,52.55,52.45,52.48,30941.26587775486,52.49,52.55,52.45,52.48,30941.2659
2007-12-20 14:40:00,52.47,52.53,52.43,52.48,53197.264140701336,52.47,52.53,52.43,52.48,53197.2641
2007-12-20 14:45:00,52.48,52.52,52.37,52.38,67093.69232439475,52.48,52.52,52.37,52.38,67093.6923
2007-12-20 14:50:00,52.38,52.5,52.36,52.43,113017.04483769406,52.38,52.5,52.36,52.43,113017.0448
2007-12-20 14:55:00,52.41,52.5,52.38,52.48,39300.83595700793,52.41,52.5,52.38,52.48,39300.836
2007-12-20 15:00:00,52.48,52.5,52.37,52.4,50700.24970144393,52.48,52.5,52.37,52.4,50700.2497
2007-12-20 15:05:00,52.41,52.46,52.33,52.45,68287.9166214309,52.41,52.46,52.33,52.45,68287.9166
2007-12-20 15:10:00,52.45,52.53,52.39,52.46,99772.01172511128,52.45,52.53,52.39,52.46,99772.0117
2007-12-20 15:15:00,52.47,52.5,52.34,52.38,39300.83595700793,52.47,52.5,52.34,52.38,39300.836
2007-12-20 15:20:00,52.38,52.48,52.37,52.44,51243.07892736945,52.38,52.48,52.37,52.44,51243.0789
2007-12-20 15:25:00,52.44,52.48,52.43,52.47,31049.831722939965,52.44,52.48,52.43,52.47,31049.8317
2007-12-20 15:30:00,52.46,52.5,52.38,52.48,54174.35674736728,52.46,52.5,52.38,52.48,54174.3567
2007-12-20 15:35:00,52.48,52.53,52.42,52.42,89132.55889697102,52.48,52.53,52.42,52.42,89132.5589
2007-12-20 15:40:00,52.42,52.43,52.22,52.34,66659.42894365433,52.42,52.43,52.22,52.34,66659.4289
2007-12-20 15:45:00,52.33,52.48,52.31,52.45,59276.9514710672,52.33,52.48,52.31,52.45,59276.9515
2007-12-20 15:50:00,52.45,52.51,52.43,52.46,80447.29128216264,52.45,52.51,52.43,52.46,80447.2913
2007-12-20 15:55:00,52.45,52.46,52.35,52.46,131690.3702095321,52.45,52.46,52.35,52.46,131690.3702
2007-12-21 09:30:00,53.21,53.32,52.27,52.51,1287373.7922049724,53.21,53.32,52.27,52.51,1287373.7922
2007-12-21 09:35:00,52.53,52.53,52.3,52.49,48528.93279774183,52.53,52.53,52.3,52.49,48528.9328
2007-12-21 09:40:00,52.48,52.49,52.3,52.36,34089.675388122894,52.48,52.49,52.3,52.36,34089.6754
2007-12-21 09:45:00,52.36,52.56,52.35,52.49,62316.79513625014,52.36,52.56,52.35,52.49,62316.7951
2007-12-21 09:50:00,52.5,52.5,52.24,52.25,52003.03984366518,52.5,52.5,52.24,52.25,52003.0398
2007-12-21 09:55:00,52.24,52.45,52.21,52.34,38975.13842145261,52.24,52.45,52.21,52.34,38975.1384
2007-12-21 10:00:00,52.38,52.6,52.38,52.59,54608.6201281077,52.38,52.6,52.38,52.59,54608.6201
2007-12-21 10:05:00,52.59,52.59,52.25,52.38,55802.84442514385,52.59,52.59,52.25,52.38,55802.8444
2007-12-21 10:10:00,52.38,52.39,52.28,52.33,40386.49440885898,52.38,52.39,52.28,52.33,40386.4944
2007-12-21 10:15:00,52.35,52.5,52.35,52.41,31266.96341331017,52.35,52.5,52.35,52.41,31266.9634
2007-12-21 10:20:00,52.41,52.54,52.41,52.49,34632.50461404842,52.41,52.54,52.41,52.49,34632.5046
2007-12-21 10:25:00,52.48,52.52,52.46,52.48,23233.09086961242,52.48,52.52,52.46,52.48,23233.0909
2007-12-21 10:30:00,52.48,52.51,52.45,52.49,16610.57431332103,52.48,52.51,52.45,52.49,16610.5743
2007-12-21 10:35:00,52.49,52.57,52.47,52.55,36912.38736293562,52.49,52.57,52.47,52.55,36912.3874
2007-12-21 10:40:00,52.52,52.71,52.52,52.71,39300.83595700793,52.52,52.71,52.52,52.71,39300.836
2007-12-21 10:45:00,52.71,52.77,52.69,52.71,34198.241233308,52.71,52.77,52.69,52.71,34198.2412
2007-12-21 10:50:00,52.7,52.71,52.6,52.62,27792.85636738682,52.7,52.71,52.6,52.62,27792.8564
2007-12-21 10:55:00,52.61,52.63,52.58,52.59,20953.20812072522,52.61,52.63,52.58,52.59,20953.2081
2007-12-21 11:00:00,52.58,52.65,52.53,52.53,28661.38312886766,52.58,52.65,52.53,52.53,28661.3831
2007-12-21 11:05:00,52.55,52.75,52.5,52.73,35501.03137552926,52.55,52.75,52.5,52.73,35501.0314
2007-12-21 11:10:00,52.74,52.75,52.62,52.62,23233.09086961242,52.74,52.75,52.62,52.62,23233.0909
2007-12-21 11:15:00,52.62,52.62,52.46,52.57,27032.895451091088,52.62,52.62,52.46,52.57,27032.8955
2007-12-21 11:20:00,52.57,52.67,52.55,52.55,23884.48594072305,52.57,52.67,52.55,52.55,23884.4859
2007-12-21 11:25:00,52.55,52.58,52.29,52.33,44511.99652589296,52.55,52.58,52.29,52.33,44511.9965
2007-12-21 11:30:00,52.36,52.42,52.35,52.37,32895.45109108675,52.36,52.42,52.35,52.37,32895.4511
2007-12-21 11:35:00,52.41,52.46,52.39,52.46,19976.11551405928,52.41,52.46,52.39,52.46,19976.1155
2007-12-21 11:40:00,52.46,52.51,52.41,52.44,20410.37889479969,52.46,52.51,52.41,52.44,20410.3789
2007-12-21 11:45:00,52.44,52.46,52.34,52.41,63728.1511236565,52.44,52.46,52.34,52.41,63728.1511
2007-12-21 11:50:00,52.41,52.58,52.39,52.55,23993.05178590816,52.41,52.58,52.39,52.55,23993.0518
2007-12-21 11:55:00,52.55,52.65,52.49,52.65,24861.578547388992,52.55,52.65,52.49,52.65,24861.5785
2007-12-21 12:00:00,52.66,52.69,52.55,52.55,14982.086635544458,52.66,52.69,52.55,52.55,14982.0866
2007-12-21 12:05:00,52.54,52.72,52.49,52.67,26707.197915535773,52.54,52.72,52.49,52.67,26707.1979
2007-12-21 12:10:00,52.66,52.74,52.63,52.63,9336.662685919013,52.66,52.74,52.63,52.63,9336.6627
2007-12-21 12:15:00,52.63,52.74,52.63,52.68,30832.700032569755,52.63,52.74,52.63,52.68,30832.7
2007-12-21 12:20:00,52.68,52.69,52.59,52.59,25404.40777331452,52.68,52.69,52.59,52.59,25404.4078
2007-12-21 12:25:00,52.59,52.59,52.49,52.56,26164.368689610248,52.59,52.59,52.49,52.56,26164.3687
2007-12-21 12:30:00,52.57,52.59,52.48,52.59,19867.549668874173,52.57,52.59,52.48,52.59,19867.5497
2007-12-21 12:35:00,52.59,52.64,52.59,52.63,11833.67712517642,52.59,52.64,52.59,52.63,11833.6771
2007-12-21 12:40:00,52.61,52.63,52.56,52.57,17804.798610357182,52.61,52.63,52.56,52.57,17804.7986
2007-12-21 12:45:00,52.57,52.62,52.56,52.59,16936.271848876346,52.57,52.62,52.56,52.59,16936.2718
2007-12-21 12:50:00,52.59,52.6,52.55,52.6,26164.368689610248,52.59,52.6,52.55,52.6,26164.3687
2007-12-21 12:55:00,52.6,52.62,52.51,52.55,30615.568342199545,52.6,52.62,52.51,52.55,30615.5683
2007-12-21 13:00:00,52.55,52.67,52.51,52.59,26164.368689610248,52.55,52.67,52.51,52.59,26164.3687
2007-12-21 13:05:00,52.59,52.71,52.58,52.7,15199.218325914668,52.59,52.71,52.58,52.7,15199.2183
2007-12-21 13:10:00,52.69,52.77,52.69,52.74,17913.364455542287,52.69,52.77,52.69,52.74,17913.3645
2007-12-21 13:15:00,52.74,52.74,52.68,52.68,16610.57431332103,52.74,52.74,52.68,52.68,16610.5743
2007-12-21 13:20:00,52.69,52.69,52.65,52.67,13136.467267397677,52.69,52.69,52.65,52.67,13136.4673
2007-12-21 13:25:00,52.67,52.69,52.53,52.54,26490.066225165563,52.67,52.69,52.53,52.54,26490.0662
2007-12-21 13:30:00,52.53,52.64,52.49,52.62,105634.56736510694,52.53,52.64,52.49,52.62,105634.5674
2007-12-21 13:35:00,52.62,52.66,52.56,52.57,11833.67712517642,52.62,52.66,52.56,52.57,11833.6771
2007-12-21 13:40:00,52.58,52.61,52.58,52.59,10096.623602214744,52.58,52.61,52.58,52.59,10096.6236
2007-12-21 13:45:00,52.59,52.59,52.56,52.58,11399.413744436,52.59,52.59,52.56,52.58,11399.4137
2007-12-21 13:50:00,52.58,52.65,52.57,52.64,22473.12995331669,52.58,52.65,52.57,52.64,22473.13
2007-12-21 13:55:00,52.64,52.7,52.64,52.66,23341.65671479753,52.64,52.7,52.64,52.66,23341.6567
2007-12-21 14:00:00,52.65,52.76,52.65,52.73,21604.60319183585,52.65,52.76,52.65,52.73,21604.6032
2007-12-21 14:05:00,52.72,52.74,52.63,52.69,35392.465530344154,52.72,52.74,52.63,52.69,35392.4655
2007-12-21 14:10:00,52.69,52.73,52.66,52.71,18130.496145912497,52.69,52.73,52.66,52.71,18130.4961
2007-12-21 14:15:00,52.72,52.77,52.71,52.75,79578.7645206818,52.72,52.77,52.71,52.75,79578.7645
2007-12-21 14:20:00,52.74,52.76,52.65,52.71,23667.35425035284,52.74,52.76,52.65,52.71,23667.3543
2007-12-21 14:25:00,52.72,52.74,52.7,52.71,15633.481706655088,52.72,52.74,52.7,52.71,15633.4817
2007-12-21 14:30:00,52.7,52.71,52.68,52.7,12702.203886657258,52.7,52.71,52.68,52.7,12702.2039
2007-12-21 14:35:00,52.71,52.71,52.66,52.71,30398.43665182933,52.71,52.71,52.66,52.71,30398.4367
2007-12-21 14:40:00,52.71,52.71,52.69,52.7,17913.364455542287,52.71,52.71,52.69,52.7,17913.3645
2007-12-21 14:45:00,52.71,52.72,52.69,52.71,77298.8817717946,52.71,52.72,52.69,52.71,77298.8818
2007-12-21 14:50:00,52.71,52.85,52.7,52.85,80555.85712734774,52.71,52.85,52.7,52.85,80555.8571
2007-12-21 14:55:00,52.85,52.92,52.83,52.86,48203.23526218652,52.85,52.92,52.83,52.86,48203.2353
2007-12-21 15:00:00,52.87,52.95,52.83,52.91,41363.587015524914,52.87,52.95,52.83,52.91,41363.587
2007-12-21 15:05:00,52.92,52.92,52.83,52.88,24427.31516664857,52.92,52.92,52.83,52.88,24427.3152
2007-12-21 15:10:00,52.88,52.95,52.85,52.92,29312.77819997829,52.88,52.95,52.85,52.92,29312.7782
2007-12-21 15:15:00,52.9,52.97,52.83,52.96,58842.68809032679,52.9,52.97,52.83,52.96,58842.6881
2007-12-21 15:20:00,52.94,53.02,52.84,52.87,49180.32786885246,52.94,53.02,52.84,52.87,49180.3279
2007-12-21 15:25:00,52.87,52.98,52.81,52.83,58842.68809032679,52.87,52.98,52.81,52.83,58842.6881
2007-12-21 15:30:00,52.83,52.88,52.79,52.79,51134.51308218435,52.83,52.88,52.79,52.79,51134.5131
2007-12-21 15:35:00,52.79,52.81,52.71,52.8,59059.819780697,52.79,52.81,52.71,52.8,59059.8198
2007-12-21 15:40:00,52.79,52.8,52.69,52.78,63076.75605254587,52.79,52.8,52.69,52.78,63076.7561
2007-12-21 15:45:00,52.77,52.8,52.72,52.76,71544.89197698404,52.77,52.8,52.72,52.76,71544.892
2007-12-21 15:50:00,52.76,52.87,52.75,52.83,174031.04983172295,52.76,52.87,52.75,52.83,174031.0498
2007-12-21 15:55:00,52.83,53.17,52.83,53.1,278688.524590164,52.83,53.17,52.83,53.1,278688.5246
2007-12-24 09:30:00,52.88,53.39,52.79,53.36,45597.654977744,52.88,53.39,52.79,53.36,45597.655
2007-12-24 09:35:00,53.37,53.51,53.27,53.44,48094.669417001416,53.37,53.51,53.27,53.44,48094.6694
2007-12-24 09:40:00,53.49,53.67,53.42,53.67,144284.00825100424,53.49,53.67,53.42,53.67,144284.0083
2007-12-24 09:45:00,53.67,53.99,53.56,53.82,97166.43144066876,53.67,53.99,53.56,53.82,97166.4314
2007-12-24 09:50:00,53.82,53.83,53.64,53.7,44511.99652589296,53.82,53.83,53.64,53.7,44511.9965
2007-12-24 09:55:00,53.7,53.79,53.67,53.75,47660.406036261,53.7,53.79,53.67,53.75,47660.406
2007-12-24 10:00:00,53.75,53.8,53.7,53.7,55802.84442514385,53.75,53.8,53.7,53.7,55802.8444
2007-12-24 10:05:00,53.73,53.77,53.64,53.76,84898.49093475193,53.73,53.77,53.64,53.76,84898.4909
2007-12-24 10:10:00,53.76,53.77,53.73,53.74,32135.49017479101,53.76,53.77,53.73,53.74,32135.4902
2007-12-24 10:15:00,53.74,53.95,53.72,53.91,35175.333839973944,53.74,53.95,53.72,53.91,35175.3338
2007-12-24 10:20:00,53.91,54.07,53.89,53.9,36803.82151775052,53.91,54.07,53.89,53.9,36803.8215
2007-12-24 10:25:00,53.89,53.94,53.82,53.82,37238.08489849094,53.89,53.94,53.82,53.82,37238.0849
2007-12-24 10:30:00,53.8,53.87,53.71,53.72,25947.23699924004,53.8,53.87,53.71,53.72,25947.237
2007-12-24 10:35:00,53.7,53.89,53.7,53.89,40386.49440885898,53.7,53.89,53.7,53.89,40386.4944
2007-12-24 10:40:00,53.88,53.88,53.75,53.82,21061.773965910324,53.88,53.88,53.75,53.82,21061.774
2007-12-24 10:45:00,53.82,53.84,53.76,53.82,28661.38312886766,53.82,53.84,53.76,53.82,28661.3831
2007-12-24 10:50:00,53.81,53.91,53.78,53.78,49288.89371403757,53.81,53.91,53.78,53.78,49288.8937
2007-12-24 10:55:00,53.8,53.88,53.8,53.87,12159.374660731732,53.8,53.88,53.8,53.87,12159.3747
2007-12-24 11:00:00,53.86,53.89,53.83,53.88,38649.4408858973,53.86,53.89,53.83,53.88,38649.4409
2007-12-24 11:05:00,53.89,53.89,53.88,53.88,32895.45109108675,53.89,53.89,53.88,53.88,32895.4511
2007-12-24 11:10:00,53.88,53.89,53.8,53.83,17804.798610357182,53.88,53.89,53.8,53.83,17804.7986
2007-12-24 11:15:00,53.81,53.89,53.81,53.88,20844.642275540114,53.81,53.89,53.81,53.88,20844.6423
2007-12-24 11:20:00,53.88,53.88,53.85,53.86,23558.788405167736,53.88,53.88,53.85,53.86,23558.7884
2007-12-24 11:25:00,53.88,53.94,53.86,53.89,27575.724677016613,53.88,53.94,53.86,53.89,27575.7247
2007-12-24 11:30:00,53.88,53.97,53.88,53.88,20844.642275540114,53.88,53.97,53.88,53.88,20844.6423
2007-12-24 11:35:00,53.88,53.9,53.83,53.88,34849.63630441863,53.88,53.9,53.83,53.88,34849.6363
2007-12-24 11:40:00,53.88,53.92,53.87,53.88,21061.773965910324,53.88,53.92,53.87,53.88,21061.774
2007-12-24 11:45:00,53.88,53.94,53.69,53.88,39192.27011182282,53.88,53.94,53.69,53.88,39192.2701
2007-12-24 11:50:00,53.89,53.94,53.88,53.92,14004.994028878516,53.89,53.94,53.88,53.92,14004.994
2007-12-24 11:55:00,53.92,53.95,53.81,53.81,41906.41624145044,53.92,53.95,53.81,53.81,41906.4162
2007-12-24 12:00:00,53.82,53.86,53.7,53.71,30832.700032569755,53.82,53.86,53.7,53.71,30832.7
2007-12-24 12:05:00,53.71,53.76,53.7,53.76,39517.96764737814,53.71,53.76,53.7,53.76,39517.9676
2007-12-24 12:10:00,53.75,53.77,53.74,53.76,33438.28031701227,53.75,53.77,53.74,53.76,33438.2803
2007-12-24 12:15:00,53.76,53.84,53.76,53.84,26490.066225165563,53.76,53.84,53.76,53.84,26490.0662
2007-12-24 12:20:00,53.84,53.89,53.84,53.88,37998.04581478667,53.84,53.89,53.84,53.88,37998.0458
2007-12-24 12:25:00,53.88,53.88,53.83,53.87,25078.7102377592,53.88,53.88,53.83,53.87,25078.7102
2007-12-24 12:30:00,53.87,53.92,53.81,53.91,58734.12224514168,53.87,53.92,53.81,53.91,58734.1222
2007-12-24 12:35:00,53.89,53.96,53.88,53.89,55477.14688958854,53.89,53.96,53.88,53.89,55477.1469
2007-12-24 12:40:00,53.89,53.93,53.88,53.92,46140.484203669526,53.89,53.93,53.88,53.92,46140.4842
2007-12-24 12:45:00,53.92,53.94,53.9,53.92,87178.37368363913,53.92,53.94,53.9,53.92,87178.3737
2007-12-24 12:50:00,53.92,53.93,53.84,53.85,47334.70850070568,53.92,53.93,53.84,53.85,47334.7085
2007-12-24 12:55:00,53.85,53.89,53.7,53.81,124633.59027250028,53.85,53.89,53.7,53.81,124633.5903
2007-12-24 13:00:00,53.9,53.9,53.8,53.9,38975.13842145261,53.9,53.9,53.8,53.9,38975.1384
2007-12-24 13:05:00,53.76,53.76,53.76,53.76,2605.5802844425143,53.76,53.76,53.76,53.76,2605.5803
2007-12-24 13:10:00,53.76,53.93,53.76,53.93,11616.54543480621,53.76,53.93,53.76,53.93,11616.5454
2007-12-24 13:15:00,53.76,53.76,53.76,53.76,8576.701769623276,53.76,53.76,53.76,53.76,8576.7018
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 13:25:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 13:35:00,53.93,53.93,53.93,53.93,0.0,53.93,53.93,53.93,53.93,0.0
2007-12-24 13:40:00,53.93,53.93,53.93,53.93,108.56584518510476,53.93,53.93,53.93,53.93,108.5658
2007-12-24 13:45:00,53.93,53.93,53.93,53.93,108.56584518510476,53.93,53.93,53.93,53.93,108.5658
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 13:55:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 14:00:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-24 14:05:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 14:15:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 14:25:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 14:35:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 14:45:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 14:55:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 15:05:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 15:15:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 15:25:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 15:35:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 15:45:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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
2007-12-24 15:55:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2007-12-26 09:30:00,53.47,53.8,53.42,53.8,34089.675388122894,53.47,53.8,53.42,53.8,34089.6754
2007-12-26 09:35:00,53.73,54.3,53.73,54.11,60905.439148843776,53.73,54.3,53.73,54.11,60905.4391
2007-12-26 09:40:00,54.11,54.25,54.04,54.25,39952.23102811856,54.11,54.25,54.04,54.25,39952.231
2007-12-26 09:45:00,54.23,54.28,54.11,54.15,31375.52925849528,54.23,54.28,54.11,54.15,31375.5293
2007-12-26 09:50:00,54.16,54.25,54.13,54.24,21930.300727391164,54.16,54.25,54.13,54.24,21930.3007
2007-12-26 09:55:00,54.25,54.25,54.16,54.23,28769.948974052764,54.25,54.25,54.16,54.23,28769.949
2007-12-26 10:00:00,54.23,54.25,54.16,54.17,28335.685593312344,54.23,54.25,54.16,54.17,28335.6856
2007-12-26 10:05:00,54.16,54.25,54.16,54.23,24970.144392574097,54.16,54.25,54.16,54.23,24970.1444
2007-12-26 10:10:00,54.25,54.25,54.23,54.23,33004.01693627185,54.25,54.25,54.23,54.23,33004.0169
2007-12-26 10:15:00,54.23,54.25,54.23,54.25,51351.64477255456,54.23,54.25,54.23,54.25,51351.6448
2007-12-26 10:20:00,54.25,54.34,54.24,54.28,106828.79166214308,54.25,54.34,54.24,54.28,106828.7917
2007-12-26 10:25:00,54.29,54.34,54.27,54.32,31158.39756812507,54.29,54.34,54.27,54.32,31158.3976
2007-12-26 10:30:00,54.32,54.33,53.97,54.05,76213.22331994354,54.32,54.33,53.97,54.05,76213.2233
2007-12-26 10:35:00,54.05,54.06,53.8,53.85,45706.22082292911,54.05,54.06,53.8,53.85,45706.2208
2007-12-26 10:40:00,53.84,53.94,53.81,53.85,35392.465530344154,53.84,53.94,53.81,53.85,35392.4655
2007-12-26 10:45:00,53.84,53.91,53.82,53.9,26598.632070350668,53.84,53.91,53.82,53.9,26598.6321
2007-12-26 10:50:00,53.88,53.95,53.88,53.91,48854.63033329714,53.88,53.95,53.88,53.91,48854.6303
2007-12-26 10:55:00,53.94,53.97,53.91,53.95,22581.69579850179,53.94,53.97,53.91,53.95,22581.6958
2007-12-26 11:00:00,53.96,54.03,53.96,54.02,32026.924329605907,53.96,54.03,53.96,54.02,32026.9243
2007-12-26 11:05:00,54.02,54.18,54.02,54.14,23341.65671479753,54.02,54.18,54.02,54.14,23341.6567
2007-12-26 11:10:00,54.16,54.27,54.13,54.22,29964.173271088915,54.16,54.27,54.13,54.22,29964.1733
2007-12-26 11:15:00,54.21,54.22,54.17,54.17,17261.969384431657,54.21,54.22,54.17,54.17,17261.9694
2007-12-26 11:20:00,54.16,54.17,54.11,54.13,15090.652480729565,54.16,54.17,54.11,54.13,15090.6525
2007-12-26 11:25:00,54.13,54.15,54.13,54.14,20410.37889479969,54.13,54.15,54.13,54.14,20410.3789
2007-12-26 11:30:00,54.13,54.14,54.13,54.14,14982.086635544458,54.13,54.14,54.13,54.14,14982.0866
2007-12-26 11:35:00,54.13,54.14,54.11,54.11,30507.00249701444,54.13,54.14,54.11,54.11,30507.0025
2007-12-26 11:40:00,54.11,54.11,54.11,54.11,5971.121485180763,54.11,54.11,54.11,54.11,5971.1215
2007-12-26 11:45:00,54.11,54.14,54.1,54.11,19433.28628813376,54.11,54.14,54.1,54.11,19433.2863
2007-12-26 11:50:00,54.11,54.22,54.11,54.18,40495.06025404408,54.11,54.22,54.11,54.18,40495.0603
2007-12-26 11:55:00,54.18,54.18,54.07,54.1,25621.539463684727,54.18,54.18,54.07,54.1,25621.5395
2007-12-26 12:00:00,54.1,54.14,54.09,54.13,8685.267614808381,54.1,54.14,54.09,54.13,8685.2676
2007-12-26 12:05:00,54.14,54.18,54.14,54.17,15959.1792422104,54.14,54.18,54.14,54.17,15959.1792
2007-12-26 12:10:00,54.18,54.18,54.14,54.14,13353.598957767888,54.18,54.18,54.14,54.14,13353.599
2007-12-26 12:15:00,54.14,54.17,54.13,54.17,16284.876777765716,54.14,54.17,54.13,54.17,16284.8768
2007-12-26 12:20:00,54.17,54.17,54.14,54.16,8902.399305178591,54.17,54.17,54.14,54.16,8902.3993
2007-12-26 12:25:00,54.16,54.23,54.15,54.23,24535.88101183368,54.16,54.23,54.15,54.23,24535.881
2007-12-26 12:30:00,54.23,54.25,54.21,54.22,40495.06025404408,54.23,54.25,54.21,54.22,40495.0603
2007-12-26 12:35:00,54.21,54.23,54.2,54.21,17587.666919986972,54.21,54.23,54.2,54.21,17587.6669
2007-12-26 12:40:00,54.21,54.25,54.21,54.25,18021.930300727392,54.21,54.25,54.21,54.25,18021.9303
2007-12-26 12:45:00,54.24,54.25,54.23,54.24,14330.69156443383,54.24,54.25,54.23,54.24,14330.6916
2007-12-26 12:50:00,54.24,54.25,54.23,54.24,40929.3236347845,54.24,54.25,54.23,54.24,40929.3236
2007-12-26 12:55:00,54.25,54.31,54.22,54.22,32569.75355553143,54.25,54.31,54.22,54.22,32569.7536
2007-12-26 13:00:00,54.22,54.23,54.21,54.23,13353.598957767888,54.22,54.23,54.21,54.23,13353.599
2007-12-26 13:05:00,54.21,54.22,54.15,54.15,34523.938768863314,54.21,54.22,54.15,54.15,34523.9388
2007-12-26 13:10:00,54.16,54.16,54.13,54.15,10856.584518510475,54.16,54.16,54.13,54.15,10856.5845
2007-12-26 13:15:00,54.14,54.14,54.07,54.09,22581.69579850179,54.14,54.14,54.07,54.09,22581.6958
2007-12-26 13:20:00,54.07,54.1,54.05,54.08,11399.413744436,54.07,54.1,54.05,54.08,11399.4137
2007-12-26 13:25:00,54.09,54.11,54.07,54.08,18021.930300727392,54.09,54.11,54.07,54.08,18021.9303
2007-12-26 13:30:00,54.07,54.16,54.07,54.16,18456.19368146781,54.07,54.16,54.07,54.16,18456.1937
2007-12-26 13:35:00,54.15,54.16,54.11,54.12,23775.920095537946,54.15,54.16,54.11,54.12,23775.9201
2007-12-26 13:40:00,54.11,54.13,54.07,54.07,19107.58875257844,54.11,54.13,54.07,54.07,19107.5888
2007-12-26 13:45:00,54.07,54.16,54.07,54.14,16610.57431332103,54.07,54.16,54.07,54.14,16610.5743
2007-12-26 13:50:00,54.13,54.16,54.12,54.14,17804.798610357182,54.13,54.16,54.12,54.14,17804.7986
2007-12-26 13:55:00,54.13,54.16,54.13,54.16,12593.638041472152,54.13,54.16,54.13,54.16,12593.638
2007-12-26 14:00:00,54.16,54.18,54.15,54.17,21170.33981109543,54.16,54.18,54.15,54.17,21170.3398
2007-12-26 14:05:00,54.17,54.25,54.17,54.25,19650.417978503963,54.17,54.25,54.17,54.25,19650.418
2007-12-26 14:10:00,54.25,54.28,54.14,54.15,41580.71870589512,54.25,54.28,54.14,54.15,41580.7187
2007-12-26 14:15:00,54.16,54.16,54.12,54.12,31375.52925849528,54.16,54.16,54.12,54.12,31375.5293
2007-12-26 14:20:00,54.13,54.17,54.12,54.15,12050.80881554663,54.13,54.17,54.12,54.15,12050.8088
2007-12-26 14:25:00,54.16,54.2,54.16,54.18,18999.022907393333,54.16,54.2,54.16,54.18,18999.0229
2007-12-26 14:30:00,54.18,54.2,54.17,54.18,23884.48594072305,54.18,54.2,54.17,54.18,23884.4859
2007-12-26 14:35:00,54.17,54.18,54.12,54.16,18564.75952665292,54.17,54.18,54.12,54.16,18564.7595
2007-12-26 14:40:00,54.15,54.17,54.14,54.17,17153.403539246552,54.15,54.17,54.14,54.17,17153.4035
2007-12-26 14:45:00,54.16,54.16,54.15,54.16,17153.403539246552,54.16,54.16,54.15,54.16,17153.4035
2007-12-26 14:50:00,54.16,54.21,54.16,54.2,15416.350016284878,54.16,54.21,54.16,54.2,15416.35
2007-12-26 14:55:00,54.21,54.33,54.21,54.32,23233.09086961242,54.21,54.33,54.21,54.32,23233.0909
2007-12-26 15:00:00,54.33,54.33,54.3,54.3,26598.632070350668,54.33,54.33,54.3,54.3,26598.6321
2007-12-26 15:05:00,54.3,54.31,54.27,54.28,18673.325371838026,54.3,54.31,54.27,54.28,18673.3254
2007-12-26 15:10:00,54.27,54.29,54.26,54.27,21821.73488220606,54.27,54.29,54.26,54.27,21821.7349
2007-12-26 15:15:00,54.28,54.3,54.27,54.3,19107.58875257844,54.28,54.3,54.27,54.3,19107.5888
2007-12-26 15:20:00,54.29,54.3,54.29,54.29,26707.197915535773,54.29,54.3,54.29,54.29,26707.1979
2007-12-26 15:25:00,54.29,54.3,54.27,54.27,44294.86483552275,54.29,54.3,54.27,54.27,44294.8648
2007-12-26 15:30:00,54.27,54.3,54.26,54.29,37455.21658886115,54.27,54.3,54.26,54.29,37455.2166
2007-12-26 15:35:00,54.28,54.29,54.25,54.28,27684.29052220172,54.28,54.29,54.25,54.28,27684.2905
2007-12-26 15:40:00,54.28,54.28,54.23,54.24,25512.97361849962,54.28,54.28,54.23,54.24,25512.9736
2007-12-26 15:45:00,54.25,54.4,54.24,54.4,60362.60992291825,54.25,54.4,54.24,54.4,60362.6099
2007-12-26 15:50:00,54.41,54.54,54.41,54.5,75561.82824883291,54.41,54.54,54.41,54.5,75561.8282
2007-12-26 15:55:00,54.5,54.71,54.45,54.61,126479.20964064704,54.5,54.71,54.45,54.61,126479.2096
2007-12-27 09:30:00,54.65,54.65,54.36,54.42,36586.68982738031,54.65,54.65,54.36,54.42,36586.6898
2007-12-27 09:35:00,54.41,54.45,54.38,54.4,29638.4757355336,54.41,54.45,54.38,54.4,29638.4757
2007-12-27 09:40:00,54.42,54.42,54.24,54.27,26055.802844425143,54.42,54.42,54.24,54.27,26055.8028
2007-12-27 09:45:00,54.27,54.27,54.02,54.05,33329.71447182717,54.27,54.27,54.02,54.05,33329.7145
2007-12-27 09:50:00,54.06,54.33,54.06,54.24,37346.65074367605,54.06,54.33,54.06,54.24,37346.6507
2007-12-27 09:55:00,54.23,54.24,54.12,54.13,12485.072196287048,54.23,54.24,54.12,54.13,12485.0722
2007-12-27 10:00:00,54.12,54.26,54.12,54.26,11616.54543480621,54.12,54.26,54.12,54.26,11616.5454
2007-12-27 10:05:00,54.27,54.34,54.25,54.34,27684.29052220172,54.27,54.34,54.25,54.34,27684.2905
2007-12-27 10:10:00,54.34,54.34,54.32,54.34,11833.67712517642,54.34,54.34,54.32,54.34,11833.6771
2007-12-27 10:15:00,54.34,54.37,54.32,54.34,26490.066225165563,54.34,54.37,54.32,54.34,26490.0662
2007-12-27 10:20:00,54.34,54.34,54.34,54.34,17587.666919986972,54.34,54.34,54.34,54.34,17587.6669
2007-12-27 10:25:00,54.34,54.34,54.34,54.34,15307.784171099773,54.34,54.34,54.34,54.34,15307.7842
2007-12-27 10:30:00,54.34,54.34,54.32,54.34,32569.75355553143,54.34,54.34,54.32,54.34,32569.7536
2007-12-27 10:35:00,54.34,54.34,54.33,54.34,21604.60319183585,54.34,54.34,54.33,54.34,21604.6032
2007-12-27 10:40:00,54.34,54.48,54.34,54.46,26598.632070350668,54.34,54.48,54.34,54.46,26598.6321
2007-12-27 10:45:00,54.46,54.46,54.2,54.27,16827.70600369124,54.46,54.46,54.2,54.27,16827.706
2007-12-27 10:50:00,54.26,54.38,54.25,54.37,8902.399305178591,54.26,54.38,54.25,54.37,8902.3993
2007-12-27 10:55:00,54.36,54.38,54.27,54.29,16067.745087395506,54.36,54.38,54.27,54.29,16067.7451
2007-12-27 11:00:00,54.28,54.31,54.09,54.11,16936.271848876346,54.28,54.31,54.09,54.11,16936.2718
2007-12-27 11:05:00,54.11,54.11,53.93,53.93,33872.54369775269,54.11,54.11,53.93,53.93,33872.5437
2007-12-27 11:10:00,53.93,54.0,53.92,53.99,17913.364455542287,53.93,54.0,53.92,53.99,17913.3645
2007-12-27 11:15:00,54.0,54.02,53.97,53.97,17153.403539246552,54.0,54.02,53.97,53.97,17153.4035
2007-12-27 11:20:00,53.97,53.98,53.92,53.92,10965.150363695582,53.97,53.98,53.92,53.92,10965.1504
2007-12-27 11:25:00,53.94,53.96,53.94,53.96,9119.5309955488,53.94,53.96,53.94,53.96,9119.531
2007-12-27 11:30:00,53.95,53.97,53.94,53.94,12159.374660731732,53.95,53.97,53.94,53.94,12159.3747
2007-12-27 11:35:00,53.93,53.93,53.74,53.75,18673.325371838026,53.93,53.93,53.74,53.75,18673.3254
2007-12-27 11:40:00,53.75,53.78,53.65,53.67,27358.592986646403,53.75,53.78,53.65,53.67,27358.593
2007-12-27 11:45:00,53.66,53.67,53.64,53.64,17479.101074801867,53.66,53.67,53.64,53.64,17479.1011
2007-12-27 11:50:00,53.64,53.76,53.64,53.76,23884.48594072305,53.64,53.76,53.64,53.76,23884.4859
2007-12-27 11:55:00,53.76,53.8,53.53,53.56,29638.4757355336,53.76,53.8,53.53,53.56,29638.4757
2007-12-27 12:00:00,53.54,53.54,53.35,53.37,43643.46976441212,53.54,53.54,53.35,53.37,43643.4698
2007-12-27 12:05:00,53.36,53.36,53.12,53.17,83378.56910216046,53.36,53.36,53.12,53.17,83378.5691
2007-12-27 12:10:00,53.17,53.28,53.17,53.24,35718.16306589947,53.17,53.28,53.17,53.24,35718.1631
2007-12-27 12:15:00,53.24,53.37,53.18,53.37,153620.67093692324,53.24,53.37,53.18,53.37,153620.6709
2007-12-27 12:20:00,53.35,53.38,53.3,53.34,18239.0619910976,53.35,53.38,53.3,53.34,18239.062
2007-12-27 12:25:00,53.32,53.39,53.29,53.33,26381.50037998045,53.32,53.39,53.29,53.33,26381.5004
2007-12-27 12:30:00,53.3,53.39,53.29,53.37,11942.242970361523,53.3,53.39,53.29,53.37,11942.243
2007-12-27 12:35:00,53.37,53.41,53.31,53.35,24318.749321463467,53.37,53.41,53.31,53.35,24318.7493
2007-12-27 12:40:00,53.34,53.45,53.34,53.43,24427.31516664857,53.34,53.45,53.34,53.43,24427.3152
2007-12-27 12:45:00,53.41,53.41,53.33,53.37,21170.33981109543,53.41,53.41,53.33,53.37,21170.3398
2007-12-27 12:50:00,53.35,53.47,53.35,53.47,19216.154597763543,53.35,53.47,53.35,53.47,19216.1546
2007-12-27 12:55:00,53.47,53.53,53.47,53.52,17804.798610357182,53.47,53.53,53.47,53.52,17804.7986
2007-12-27 13:00:00,53.54,53.61,53.53,53.6,13787.862338508306,53.54,53.61,53.53,53.6,13787.8623
2007-12-27 13:05:00,53.59,53.63,53.52,53.62,21170.33981109543,53.59,53.63,53.52,53.62,21170.3398
2007-12-27 13:10:00,53.61,53.64,53.56,53.64,33981.1095429378,53.61,53.64,53.56,53.64,33981.1095
2007-12-27 13:15:00,53.62,53.64,53.57,53.62,20084.681359244383,53.62,53.64,53.57,53.62,20084.6814
2007-12-27 13:20:00,53.62,53.73,53.59,53.7,15307.784171099773,53.62,53.73,53.59,53.7,15307.7842
2007-12-27 13:25:00,53.69,53.81,53.69,53.81,25838.671154054937,53.69,53.81,53.69,53.81,25838.6712
2007-12-27 13:30:00,53.81,53.89,53.76,53.87,27250.02714146129,53.81,53.89,53.76,53.87,27250.0271
2007-12-27 13:35:00,53.86,53.99,53.86,53.99,29529.9098903485,53.86,53.99,53.86,53.99,29529.9099
2007-12-27 13:40:00,53.97,53.99,53.93,53.97,15633.481706655088,53.97,53.99,53.93,53.97,15633.4817
2007-12-27 13:45:00,53.97,54.05,53.96,54.05,11725.111279991315,53.97,54.05,53.96,54.05,11725.1113
2007-12-27 13:50:00,54.05,54.11,54.03,54.05,26924.329605905983,54.05,54.11,54.03,54.05,26924.3296
2007-12-27 13:55:00,54.04,54.08,53.99,54.05,29964.173271088915,54.04,54.08,53.99,54.05,29964.1733
2007-12-27 14:00:00,54.05,54.15,54.04,54.13,40060.79687330366,54.05,54.15,54.04,54.13,40060.7969
2007-12-27 14:05:00,54.13,54.17,54.04,54.08,28335.685593312344,54.13,54.17,54.04,54.08,28335.6856
2007-12-27 14:10:00,54.08,54.08,53.88,53.88,36803.82151775052,54.08,54.08,53.88,53.88,36803.8215
2007-12-27 14:15:00,53.88,54.06,53.86,54.03,17696.232765172077,53.88,54.06,53.86,54.03,17696.2328
2007-12-27 14:20:00,54.02,54.11,54.01,54.1,10205.189447399847,54.02,54.11,54.01,54.1,10205.1894
2007-12-27 14:25:00,54.09,54.11,54.04,54.09,16936.271848876346,54.09,54.11,54.04,54.09,16936.2718
2007-12-27 14:30:00,54.1,54.1,53.98,54.03,24861.578547388992,54.1,54.1,53.98,54.03,24861.5785
2007-12-27 14:35:00,54.01,54.05,53.93,53.93,18673.325371838026,54.01,54.05,53.93,53.93,18673.3254
2007-12-27 14:40:00,53.93,54.03,53.92,53.95,44077.73314515254,53.93,54.03,53.92,53.95,44077.7331
2007-12-27 14:45:00,53.94,53.96,53.89,53.96,21170.33981109543,53.94,53.96,53.89,53.96,21170.3398
2007-12-27 14:50:00,53.94,53.97,53.9,53.92,21496.037346650744,53.94,53.97,53.9,53.92,21496.0373
2007-12-27 14:55:00,53.92,53.92,53.82,53.87,13570.730648138097,53.92,53.92,53.82,53.87,13570.7306
2007-12-27 15:00:00,53.85,53.88,53.82,53.84,32786.88524590164,53.85,53.88,53.82,53.84,32786.8852
2007-12-27 15:05:00,53.84,53.97,53.84,53.93,26381.50037998045,53.84,53.97,53.84,53.93,26381.5004
2007-12-27 15:10:00,53.92,53.92,53.85,53.92,24210.18347627836,53.92,53.92,53.85,53.92,24210.1835
2007-12-27 15:15:00,53.92,53.93,53.91,53.92,19976.11551405928,53.92,53.93,53.91,53.92,19976.1155
2007-12-27 15:20:00,53.91,53.94,53.9,53.91,53305.82998588644,53.91,53.94,53.9,53.91,53305.83
2007-12-27 15:25:00,53.91,53.93,53.74,53.8,44729.12821626317,53.91,53.93,53.74,53.8,44729.1282
2007-12-27 15:30:00,53.79,53.82,53.66,53.78,39409.40180219303,53.79,53.82,53.66,53.78,39409.4018
2007-12-27 15:35:00,53.78,53.83,53.78,53.81,26055.802844425143,53.78,53.83,53.78,53.81,26055.8028
2007-12-27 15:40:00,53.82,53.93,53.78,53.78,46683.31342959505,53.82,53.93,53.78,53.78,46683.3134
2007-12-27 15:45:00,53.77,53.79,53.63,53.75,50591.68385625882,53.77,53.79,53.63,53.75,50591.6839
2007-12-27 15:50:00,53.75,53.87,53.64,53.81,79144.50113994138,53.75,53.87,53.64,53.81,79144.5011
2007-12-27 15:55:00,53.82,53.89,53.67,53.89,134513.08218434482,53.82,53.89,53.67,53.89,134513.0822
2007-12-28 09:30:00,53.89,54.21,53.54,53.67,44403.430680707854,53.89,54.21,53.54,53.67,44403.4307
2007-12-28 09:35:00,53.71,54.07,53.7,53.97,23993.05178590816,53.71,54.07,53.7,53.97,23993.0518
2007-12-28 09:40:00,53.98,53.99,53.8,53.88,21061.773965910324,53.98,53.99,53.8,53.88,21061.774
2007-12-28 09:45:00,53.91,53.94,53.83,53.92,19867.549668874173,53.91,53.94,53.83,53.92,19867.5497
2007-12-28 09:50:00,53.91,53.91,53.79,53.88,10748.018673325372,53.91,53.91,53.79,53.88,10748.0187
2007-12-28 09:55:00,53.92,54.08,53.92,53.99,18347.627836282707,53.92,54.08,53.92,53.99,18347.6278
2007-12-28 10:00:00,54.0,54.03,53.88,53.88,33221.14862664206,54.0,54.03,53.88,53.88,33221.1486
2007-12-28 10:05:00,53.88,54.02,53.69,53.76,27250.02714146129,53.88,54.02,53.69,53.76,27250.0271
2007-12-28 10:10:00,53.76,53.8,53.7,53.8,15090.652480729565,53.76,53.8,53.7,53.8,15090.6525
2007-12-28 10:15:00,53.78,53.79,53.68,53.78,21387.47150146564,53.78,53.79,53.68,53.78,21387.4715
2007-12-28 10:20:00,53.77,53.77,53.64,53.73,14439.257409618936,53.77,53.77,53.64,53.73,14439.2574
2007-12-28 10:25:00,53.73,53.76,53.68,53.71,10530.886982955162,53.73,53.76,53.68,53.71,10530.887
2007-12-28 10:30:00,53.72,53.76,53.72,53.75,16936.271848876346,53.72,53.76,53.72,53.75,16936.2718
2007-12-28 10:35:00,53.74,53.75,53.7,53.73,8359.570079253068,53.74,53.75,53.7,53.73,8359.5701
2007-12-28 10:40:00,53.73,53.75,53.68,53.71,18456.19368146781,53.73,53.75,53.68,53.71,18456.1937
2007-12-28 10:45:00,53.68,53.71,53.65,53.67,15633.481706655088,53.68,53.71,53.65,53.67,15633.4817
2007-12-28 10:50:00,53.66,53.71,53.57,53.65,16610.57431332103,53.66,53.71,53.57,53.65,16610.5743
2007-12-28 10:55:00,53.64,53.65,53.59,53.65,3908.370426663772,53.64,53.65,53.59,53.65,3908.3704
2007-12-28 11:00:00,53.65,53.73,53.65,53.69,8793.833459993486,53.65,53.73,53.65,53.69,8793.8335
2007-12-28 11:05:00,53.69,53.7,53.53,53.63,11942.242970361523,53.69,53.7,53.53,53.63,11942.243
2007-12-28 11:10:00,53.64,53.65,53.44,53.53,18456.19368146781,53.64,53.65,53.44,53.53,18456.1937
2007-12-28 11:15:00,53.54,53.61,53.48,53.53,11399.413744436,53.54,53.61,53.48,53.53,11399.4137
2007-12-28 11:20:00,53.54,53.63,53.53,53.59,11725.111279991315,53.54,53.63,53.53,53.59,11725.1113
2007-12-28 11:25:00,53.59,53.65,53.59,53.64,7708.175008142439,53.59,53.65,53.59,53.64,7708.175
2007-12-28 11:30:00,53.64,53.64,53.54,53.55,13570.730648138097,53.64,53.64,53.54,53.55,13570.7306
2007-12-28 11:35:00,53.56,53.64,53.56,53.6,7708.175008142439,53.56,53.64,53.56,53.6,7708.175
2007-12-28 11:40:00,53.6,53.65,53.6,53.65,7925.306698512648,53.6,53.65,53.6,53.65,7925.3067
2007-12-28 11:45:00,53.65,53.65,53.61,53.61,9553.79437628922,53.65,53.65,53.61,53.61,9553.7944
2007-12-28 11:50:00,53.61,53.65,53.6,53.63,64596.67788513734,53.61,53.65,53.6,53.63,64596.6779
2007-12-28 11:55:00,53.63,53.67,53.55,53.6,15199.218325914668,53.63,53.67,53.55,53.6,15199.2183
2007-12-28 12:00:00,53.56,53.65,53.56,53.65,9553.79437628922,53.56,53.65,53.56,53.65,9553.7944
2007-12-28 12:05:00,53.66,53.7,53.59,53.62,20518.944739984803,53.66,53.7,53.59,53.62,20518.9447
2007-12-28 12:10:00,53.62,53.62,53.45,53.47,9010.965150363696,53.62,53.62,53.45,53.47,9010.9652
2007-12-28 12:15:00,53.47,53.53,53.47,53.53,4234.067962219086,53.47,53.53,53.47,53.53,4234.068
2007-12-28 12:20:00,53.54,53.58,53.53,53.55,5753.989794810553,53.54,53.58,53.53,53.55,5753.9898
2007-12-28 12:25:00,53.55,53.55,53.46,53.47,7273.91162740202,53.55,53.55,53.46,53.47,7273.9116
2007-12-28 12:30:00,53.46,53.53,53.42,53.51,12376.506351101943,53.46,53.53,53.42,53.51,12376.5064
2007-12-28 12:35:00,53.53,53.62,53.53,53.57,9770.92606665943,53.53,53.62,53.53,53.57,9770.9261
2007-12-28 12:40:00,53.59,53.63,53.53,53.53,9119.5309955488,53.59,53.63,53.53,53.53,9119.531
2007-12-28 12:45:00,53.53,53.58,53.48,53.52,11616.54543480621,53.53,53.58,53.48,53.52,11616.5454
2007-12-28 12:50:00,53.51,53.51,53.39,53.48,13353.598957767888,53.51,53.51,53.39,53.48,13353.599
2007-12-28 12:55:00,53.49,53.52,53.43,53.46,9553.79437628922,53.49,53.52,53.43,53.46,9553.7944
2007-12-28 13:00:00,53.46,53.48,53.39,53.46,8576.701769623276,53.46,53.48,53.39,53.46,8576.7018
2007-12-28 13:05:00,53.48,53.52,53.48,53.51,7925.306698512648,53.48,53.52,53.48,53.51,7925.3067
2007-12-28 13:10:00,53.5,53.52,53.46,53.46,8033.872543697753,53.5,53.52,53.46,53.46,8033.8725
2007-12-28 13:15:00,53.46,53.47,53.4,53.42,6622.516556291391,53.46,53.47,53.4,53.42,6622.5166
2007-12-28 13:20:00,53.42,53.5,53.42,53.47,5753.989794810553,53.42,53.5,53.42,53.47,5753.9898
2007-12-28 13:25:00,53.49,53.49,53.37,53.41,11507.979589621104,53.49,53.49,53.37,53.41,11507.9796
2007-12-28 13:30:00,53.42,53.42,53.39,53.42,16284.876777765716,53.42,53.42,53.39,53.42,16284.8768
2007-12-28 13:35:00,53.42,53.42,53.29,53.36,13896.42818369341,53.42,53.42,53.29,53.36,13896.4282
2007-12-28 13:40:00,53.39,53.42,53.38,53.42,22364.564108131584,53.39,53.42,53.38,53.42,22364.5641
2007-12-28 13:45:00,53.41,53.45,53.39,53.41,14004.994028878516,53.41,53.45,53.39,53.41,14004.994
2007-12-28 13:50:00,53.42,53.42,53.36,53.41,10748.018673325372,53.42,53.42,53.36,53.41,10748.0187
2007-12-28 13:55:00,53.42,53.54,53.41,53.52,26598.632070350668,53.42,53.54,53.41,53.52,26598.6321
2007-12-28 14:00:00,53.53,53.58,53.53,53.53,15416.350016284878,53.53,53.58,53.53,53.53,15416.35
2007-12-28 14:05:00,53.53,53.53,53.46,53.51,11399.413744436,53.53,53.53,53.46,53.51,11399.4137
2007-12-28 14:10:00,53.53,53.53,53.38,53.38,13136.467267397677,53.53,53.53,53.38,53.38,13136.4673
2007-12-28 14:15:00,53.41,53.45,53.34,53.43,15416.350016284878,53.41,53.45,53.34,53.43,15416.35
2007-12-28 14:20:00,53.45,53.49,53.43,53.48,5645.423949625448,53.45,53.49,53.43,53.48,5645.4239
2007-12-28 14:25:00,53.48,53.52,53.43,53.51,19324.72044294865,53.48,53.52,53.43,53.51,19324.7204
2007-12-28 14:30:00,53.51,53.54,53.48,53.49,16827.70600369124,53.51,53.54,53.48,53.49,16827.706
2007-12-28 14:35:00,53.49,53.51,53.41,53.46,16936.271848876346,53.49,53.51,53.41,53.46,16936.2718
2007-12-28 14:40:00,53.49,53.51,53.41,53.42,12593.638041472152,53.49,53.51,53.41,53.42,12593.638
2007-12-28 14:45:00,53.41,53.49,53.41,53.42,13679.296493323202,53.41,53.49,53.41,53.42,13679.2965
2007-12-28 14:50:00,53.4,53.4,53.17,53.3,31809.792639235697,53.4,53.4,53.17,53.3,31809.7926
2007-12-28 14:55:00,53.31,53.43,53.31,53.43,11942.242970361523,53.31,53.43,53.31,53.43,11942.243
2007-12-28 15:00:00,53.43,53.45,53.39,53.44,11182.282054065792,53.43,53.45,53.39,53.44,11182.2821
2007-12-28 15:05:00,53.44,53.53,53.37,53.5,19433.28628813376,53.44,53.53,53.37,53.5,19433.2863
2007-12-28 15:10:00,53.5,53.56,53.47,53.53,28444.25143849745,53.5,53.56,53.47,53.53,28444.2514
2007-12-28 15:15:00,53.55,53.57,53.5,53.5,15850.613397025296,53.55,53.57,53.5,53.5,15850.6134
2007-12-28 15:20:00,53.51,53.51,53.38,53.43,18673.325371838026,53.51,53.51,53.38,53.43,18673.3254
2007-12-28 15:25:00,53.46,53.53,53.45,53.53,9010.965150363696,53.46,53.53,53.45,53.53,9010.9652
2007-12-28 15:30:00,53.52,53.62,53.47,53.52,24535.88101183368,53.52,53.62,53.47,53.52,24535.881
2007-12-28 15:35:00,53.52,53.52,53.25,53.31,37238.08489849094,53.52,53.52,53.25,53.31,37238.0849
2007-12-28 15:40:00,53.31,53.41,53.3,53.39,16176.31093258061,53.31,53.41,53.3,53.39,16176.3109
2007-12-28 15:45:00,53.39,53.47,53.38,53.43,19107.58875257844,53.39,53.47,53.38,53.43,19107.5888
2007-12-28 15:50:00,53.43,53.47,53.31,53.35,69482.14091846705,53.43,53.47,53.31,53.35,69482.1409
2007-12-28 15:55:00,53.36,53.46,53.27,53.27,94126.58777548584,53.36,53.46,53.27,53.27,94126.5878
2007-12-31 09:30:00,52.72,52.94,52.5,52.78,54065.790902182176,52.72,52.94,52.5,52.78,54065.7909
2007-12-31 09:35:00,52.74,52.78,52.6,52.62,34089.675388122894,52.74,52.78,52.6,52.62,34089.6754
2007-12-31 09:40:00,52.65,52.75,52.61,52.71,23558.788405167736,52.65,52.75,52.61,52.71,23558.7884
2007-12-31 09:45:00,52.71,52.84,52.7,52.84,22473.12995331669,52.71,52.84,52.7,52.84,22473.13
2007-12-31 09:50:00,52.84,52.84,52.67,52.73,27684.29052220172,52.84,52.84,52.67,52.73,27684.2905
2007-12-31 09:55:00,52.71,52.72,52.43,52.46,31484.09510368038,52.71,52.72,52.43,52.46,31484.0951
2007-12-31 10:00:00,52.47,52.85,52.44,52.8,42123.54793182065,52.47,52.85,52.44,52.8,42123.5479
2007-12-31 10:05:00,52.81,52.89,52.81,52.85,17153.403539246552,52.81,52.89,52.81,52.85,17153.4035
2007-12-31 10:10:00,52.88,52.94,52.87,52.89,14330.69156443383,52.88,52.94,52.87,52.89,14330.6916
2007-12-31 10:15:00,52.91,52.91,52.6,52.7,17479.101074801867,52.91,52.91,52.6,52.7,17479.1011
2007-12-31 10:20:00,52.7,52.7,52.62,52.69,14547.82325480404,52.7,52.7,52.62,52.69,14547.8233
2007-12-31 10:25:00,52.69,52.69,52.59,52.64,16502.008468135926,52.69,52.69,52.59,52.64,16502.0085
2007-12-31 10:30:00,52.64,52.74,52.64,52.73,16284.876777765716,52.64,52.74,52.64,52.73,16284.8768
2007-12-31 10:35:00,52.71,52.73,52.7,52.71,17261.969384431657,52.71,52.73,52.7,52.71,17261.9694
2007-12-31 10:40:00,52.7,52.71,52.66,52.71,22364.564108131584,52.7,52.71,52.66,52.71,22364.5641
2007-12-31 10:45:00,52.68,52.71,52.67,52.71,11182.282054065792,52.68,52.71,52.67,52.71,11182.2821
2007-12-31 10:50:00,52.7,52.72,52.66,52.66,9336.662685919013,52.7,52.72,52.66,52.66,9336.6627
2007-12-31 10:55:00,52.65,52.66,52.58,52.58,7708.175008142439,52.65,52.66,52.58,52.58,7708.175
2007-12-31 11:00:00,52.59,52.6,52.54,52.58,18021.930300727392,52.59,52.6,52.54,52.58,18021.9303
2007-12-31 11:05:00,52.59,52.62,52.47,52.47,17696.232765172077,52.59,52.62,52.47,52.47,17696.2328
2007-12-31 11:10:00,52.48,52.64,52.42,52.55,37455.21658886115,52.48,52.64,52.42,52.55,37455.2166
2007-12-31 11:15:00,52.56,52.66,52.56,52.6,26164.368689610248,52.56,52.66,52.56,52.6,26164.3687
2007-12-31 11:20:00,52.61,52.65,52.37,52.37,30832.700032569755,52.61,52.65,52.37,52.37,30832.7
2007-12-31 11:25:00,52.38,52.59,52.38,52.57,17044.837694061447,52.38,52.59,52.38,52.57,17044.8377
2007-12-31 11:30:00,52.57,52.71,52.57,52.59,14330.69156443383,52.57,52.71,52.57,52.59,14330.6916
2007-12-31 11:35:00,52.59,52.67,52.53,52.67,16610.57431332103,52.59,52.67,52.53,52.67,16610.5743
2007-12-31 11:40:00,52.67,52.71,52.58,52.59,19324.72044294865,52.67,52.71,52.58,52.59,19324.7204
2007-12-31 11:45:00,52.58,52.62,52.53,52.59,14439.257409618936,52.58,52.62,52.53,52.59,14439.2574
2007-12-31 11:50:00,52.61,52.65,52.57,52.61,10313.755292584952,52.61,52.65,52.57,52.61,10313.7553
2007-12-31 11:55:00,52.61,52.62,52.53,52.56,10530.886982955162,52.61,52.62,52.53,52.56,10530.887
2007-12-31 12:00:00,52.57,52.57,52.41,52.43,23341.65671479753,52.57,52.57,52.41,52.43,23341.6567
2007-12-31 12:05:00,52.44,52.5,52.39,52.5,20410.37889479969,52.44,52.5,52.39,52.5,20410.3789
2007-12-31 12:10:00,52.5,52.52,52.39,52.46,12485.072196287048,52.5,52.52,52.39,52.46,12485.0722
2007-12-31 12:15:00,52.46,52.52,52.43,52.48,17153.403539246552,52.46,52.52,52.43,52.48,17153.4035
2007-12-31 12:20:00,52.47,52.48,52.42,52.44,11073.716208880687,52.47,52.48,52.42,52.44,11073.7162
2007-12-31 12:25:00,52.45,52.47,52.33,52.36,14764.95494517425,52.45,52.47,52.33,52.36,14764.9549
2007-12-31 12:30:00,52.37,52.52,52.37,52.5,21930.300727391164,52.37,52.52,52.37,52.5,21930.3007
2007-12-31 12:35:00,52.48,52.52,52.43,52.49,6948.214091846705,52.48,52.52,52.43,52.49,6948.2141
2007-12-31 12:40:00,52.48,52.53,52.41,52.52,16502.008468135926,52.48,52.53,52.41,52.52,16502.0085
2007-12-31 12:45:00,52.56,52.64,52.54,52.64,13245.033112582782,52.56,52.64,52.54,52.64,13245.0331
2007-12-31 12:50:00,52.62,52.64,52.49,52.56,17696.232765172077,52.62,52.64,52.49,52.56,17696.2328
2007-12-31 12:55:00,52.59,52.65,52.56,52.63,14439.257409618936,52.59,52.65,52.56,52.63,14439.2574
2007-12-31 13:00:00,52.65,52.73,52.64,52.72,11942.242970361523,52.65,52.73,52.64,52.72,11942.243
2007-12-31 13:05:00,52.74,52.78,52.66,52.78,26272.93453479536,52.74,52.78,52.66,52.78,26272.9345
2007-12-31 13:10:00,52.78,52.81,52.75,52.78,15742.04755184019,52.78,52.81,52.75,52.78,15742.0476
2007-12-31 13:15:00,52.78,52.9,52.78,52.9,9119.5309955488,52.78,52.9,52.78,52.9,9119.531
2007-12-31 13:20:00,52.89,52.89,52.77,52.84,19758.98382368907,52.89,52.89,52.77,52.84,19758.9838
2007-12-31 13:25:00,52.86,52.87,52.8,52.84,15633.481706655088,52.86,52.87,52.8,52.84,15633.4817
2007-12-31 13:30:00,52.86,52.9,52.84,52.87,11399.413744436,52.86,52.9,52.84,52.87,11399.4137
2007-12-31 13:35:00,52.87,52.93,52.82,52.82,12159.374660731732,52.87,52.93,52.82,52.82,12159.3747
2007-12-31 13:40:00,52.83,53.04,52.83,52.99,14873.520790359353,52.83,53.04,52.83,52.99,14873.5208
2007-12-31 13:45:00,52.99,53.0,52.85,52.86,12376.506351101943,52.99,53.0,52.85,52.86,12376.5064
2007-12-31 13:50:00,52.87,52.87,52.78,52.8,16176.31093258061,52.87,52.87,52.78,52.8,16176.3109
2007-12-31 13:55:00,52.79,52.89,52.78,52.78,13570.730648138097,52.79,52.89,52.78,52.78,13570.7306
2007-12-31 14:00:00,52.78,52.79,52.71,52.76,13679.296493323202,52.78,52.79,52.71,52.76,13679.2965
2007-12-31 14:05:00,52.76,52.77,52.72,52.74,6405.384865921182,52.76,52.77,52.72,52.74,6405.3849
2007-12-31 14:10:00,52.76,52.82,52.74,52.8,12159.374660731732,52.76,52.82,52.74,52.8,12159.3747
2007-12-31 14:15:00,52.8,52.89,52.79,52.89,10965.150363695582,52.8,52.89,52.79,52.89,10965.1504
2007-12-31 14:20:00,52.87,52.87,52.78,52.82,13570.730648138097,52.87,52.87,52.78,52.82,13570.7306
2007-12-31 14:25:00,52.83,52.84,52.78,52.8,13353.598957767888,52.83,52.84,52.78,52.8,13353.599
2007-12-31 14:30:00,52.81,52.91,52.8,52.87,16827.70600369124,52.81,52.91,52.8,52.87,16827.706
2007-12-31 14:35:00,52.89,52.92,52.86,52.87,12267.940505916838,52.89,52.92,52.86,52.87,12267.9405
2007-12-31 14:40:00,52.86,52.89,52.78,52.83,25512.97361849962,52.86,52.89,52.78,52.83,25512.9736
2007-12-31 14:45:00,52.82,52.86,52.82,52.85,18347.627836282707,52.82,52.86,52.82,52.85,18347.6278
2007-12-31 14:50:00,52.85,52.87,52.84,52.86,21713.169037020954,52.85,52.87,52.84,52.86,21713.169
2007-12-31 14:55:00,52.86,52.9,52.85,52.86,20084.681359244383,52.86,52.9,52.85,52.86,20084.6814
2007-12-31 15:00:00,52.86,52.88,52.76,52.8,25078.7102377592,52.86,52.88,52.76,52.8,25078.7102
2007-12-31 15:05:00,52.79,52.79,52.75,52.75,8468.135924438173,52.79,52.79,52.75,52.75,8468.1359
2007-12-31 15:10:00,52.75,52.83,52.72,52.83,18239.0619910976,52.75,52.83,52.72,52.83,18239.062
2007-12-31 15:15:00,52.83,52.83,52.72,52.75,20953.20812072522,52.83,52.83,52.72,52.75,20953.2081
2007-12-31 15:20:00,52.75,52.82,52.73,52.75,22581.69579850179,52.75,52.82,52.73,52.75,22581.6958
2007-12-31 15:25:00,52.74,52.76,52.72,52.72,18456.19368146781,52.74,52.76,52.72,52.72,18456.1937
2007-12-31 15:30:00,52.72,52.75,52.71,52.75,27032.895451091088,52.72,52.75,52.71,52.75,27032.8955
2007-12-31 15:35:00,52.73,52.73,52.68,52.7,36695.25567256541,52.73,52.73,52.68,52.7,36695.2557
2007-12-31 15:40:00,52.7,52.71,52.68,52.69,23124.52502442732,52.7,52.71,52.68,52.69,23124.525
2007-12-31 15:45:00,52.69,52.7,52.5,52.54,45814.78666811421,52.69,52.7,52.5,52.54,45814.7867
2007-12-31 15:50:00,52.53,52.63,52.53,52.59,38975.13842145261,52.53,52.63,52.53,52.59,38975.1384
2007-12-31 15:55:00,52.59,52.63,52.42,52.48,92280.96840733904,52.59,52.63,52.42,52.48,92280.9684
2008-01-02 09:30:00,52.46,52.59,52.04,52.22,106394.52828140269,52.46,52.59,52.04,52.22,106394.5283
2008-01-02 09:35:00,52.22,52.56,52.21,52.27,41472.15286071002,52.22,52.56,52.21,52.27,41472.1529
2008-01-02 09:40:00,52.26,52.6,52.25,52.25,54608.6201281077,52.26,52.6,52.25,52.25,54608.6201
2008-01-02 09:45:00,52.29,52.59,52.29,52.49,25512.97361849962,52.29,52.59,52.29,52.49,25512.9736
2008-01-02 09:50:00,52.5,52.51,52.23,52.23,28878.51481923787,52.5,52.51,52.23,52.23,28878.5148
2008-01-02 09:55:00,52.24,52.24,51.92,51.98,53957.22505699707,52.24,52.24,51.92,51.98,53957.2251
2008-01-02 10:00:00,51.98,52.13,51.92,52.02,118988.16632287482,51.98,52.13,51.92,52.02,118988.1663
2008-01-02 10:05:00,52.01,52.33,51.88,52.13,73064.81380957551,52.01,52.33,51.88,52.13,73064.8138
2008-01-02 10:10:00,52.13,52.2,52.02,52.1,39409.40180219303,52.13,52.2,52.02,52.1,39409.4018
2008-01-02 10:15:00,52.09,52.25,52.06,52.1,32569.75355553143,52.09,52.25,52.06,52.1,32569.7536
2008-01-02 10:20:00,52.08,52.11,52.02,52.02,52545.86906959071,52.08,52.11,52.02,52.02,52545.8691
2008-01-02 10:25:00,52.01,52.06,51.99,52.05,29964.173271088915,52.01,52.06,51.99,52.05,29964.1733
2008-01-02 10:30:00,52.05,52.05,51.87,51.9,44077.73314515254,52.05,52.05,51.87,51.9,44077.7331
2008-01-02 10:35:00,51.91,51.96,51.84,51.9,55151.449354033226,51.91,51.96,51.84,51.9,55151.4494
2008-01-02 10:40:00,51.9,51.9,51.73,51.78,24318.749321463467,51.9,51.9,51.73,51.78,24318.7493
2008-01-02 10:45:00,51.79,51.9,51.71,51.73,21713.169037020954,51.79,51.9,51.71,51.73,21713.169
2008-01-02 10:50:00,51.74,52.06,51.74,52.05,26055.802844425143,51.74,52.06,51.74,52.05,26055.8028
2008-01-02 10:55:00,52.06,52.08,51.83,51.86,25730.10530886983,52.06,52.08,51.83,51.86,25730.1053
2008-01-02 11:00:00,51.88,52.01,51.87,51.93,18347.627836282707,51.88,52.01,51.87,51.93,18347.6278
2008-01-02 11:05:00,51.92,52.02,51.9,52.02,18347.627836282707,51.92,52.02,51.9,52.02,18347.6278
2008-01-02 11:10:00,52.02,52.06,51.78,51.88,27467.158831831508,52.02,52.06,51.78,51.88,27467.1588
2008-01-02 11:15:00,51.86,51.96,51.75,51.79,31918.3584844208,51.86,51.96,51.75,51.79,31918.3585
2008-01-02 11:20:00,51.79,51.86,51.49,51.53,34849.63630441863,51.79,51.86,51.49,51.53,34849.6363
2008-01-02 11:25:00,51.53,51.54,51.37,51.37,25947.23699924004,51.53,51.54,51.37,51.37,25947.237
2008-01-02 11:30:00,51.37,51.42,51.27,51.35,42774.94300293128,51.37,51.42,51.27,51.35,42774.943
2008-01-02 11:35:00,51.34,51.35,51.2,51.23,43969.16729996744,51.34,51.35,51.2,51.23,43969.1673
2008-01-02 11:40:00,51.23,51.25,51.01,51.05,49614.59124959288,51.23,51.25,51.01,51.05,49614.5912
2008-01-02 11:45:00,51.04,51.07,50.84,51.04,57757.02963847574,51.04,51.07,50.84,51.04,57757.0296
2008-01-02 11:50:00,51.03,51.07,50.86,50.87,48311.801107371626,51.03,51.07,50.86,50.87,48311.8011
2008-01-02 11:55:00,50.88,50.91,50.83,50.84,74910.4331777223,50.88,50.91,50.83,50.84,74910.4332
2008-01-02 12:00:00,50.84,50.98,50.84,50.97,61773.965910324616,50.84,50.98,50.84,50.97,61773.9659
2008-01-02 12:05:00,50.97,50.98,50.82,50.9,49831.72293996309,50.97,50.98,50.82,50.9,49831.7229
2008-01-02 12:10:00,50.93,51.01,50.9,50.91,38215.17750515688,50.93,51.01,50.9,50.91,38215.1775
2008-01-02 12:15:00,50.91,50.95,50.83,50.89,27901.422212571924,50.91,50.95,50.83,50.89,27901.4222
2008-01-02 12:20:00,50.89,50.98,50.87,50.92,51460.21061773966,50.89,50.98,50.87,50.92,51460.2106
2008-01-02 12:25:00,50.91,50.97,50.9,50.94,28769.948974052764,50.91,50.97,50.9,50.94,28769.949
2008-01-02 12:30:00,50.93,50.98,50.9,50.98,23558.788405167736,50.93,50.98,50.9,50.98,23558.7884
2008-01-02 12:35:00,50.98,50.98,50.93,50.96,29747.041580718706,50.98,50.98,50.93,50.96,29747.0416
2008-01-02 12:40:00,50.97,50.97,50.93,50.96,18999.022907393333,50.97,50.97,50.93,50.96,18999.0229
2008-01-02 12:45:00,50.95,50.98,50.92,50.96,19867.549668874173,50.95,50.98,50.92,50.96,19867.5497
2008-01-02 12:50:00,50.97,50.98,50.88,50.98,24861.578547388992,50.97,50.98,50.88,50.98,24861.5785
2008-01-02 12:55:00,50.97,50.98,50.9,50.9,31809.792639235697,50.97,50.98,50.9,50.9,31809.7926
2008-01-02 13:00:00,50.93,50.98,50.87,50.89,48746.06448811204,50.93,50.98,50.87,50.89,48746.0645
2008-01-02 13:05:00,50.89,50.98,50.86,50.87,34415.37292367821,50.89,50.98,50.86,50.87,34415.3729
2008-01-02 13:10:00,50.87,50.9,50.73,50.82,43317.7722288568,50.87,50.9,50.73,50.82,43317.7722
2008-01-02 13:15:00,50.82,50.93,50.73,50.88,31049.831722939965,50.82,50.93,50.73,50.88,31049.8317
2008-01-02 13:20:00,50.89,50.96,50.84,50.86,28444.25143849745,50.89,50.96,50.84,50.86,28444.2514
2008-01-02 13:25:00,50.86,50.86,50.71,50.85,23775.920095537946,50.86,50.86,50.71,50.85,23775.9201
2008-01-02 13:30:00,50.86,50.86,50.76,50.84,40060.79687330366,50.86,50.86,50.76,50.84,40060.7969
2008-01-02 13:35:00,50.84,50.89,50.82,50.87,24210.18347627836,50.84,50.89,50.82,50.87,24210.1835
2008-01-02 13:40:00,50.84,50.9,50.76,50.86,18781.891217023127,50.84,50.9,50.76,50.86,18781.8912
2008-01-02 13:45:00,50.86,50.98,50.83,50.97,37129.51905330584,50.86,50.98,50.83,50.97,37129.5191
2008-01-02 13:50:00,50.98,50.98,50.96,50.97,50265.98632070351,50.98,50.98,50.96,50.97,50265.9863
2008-01-02 13:55:00,50.97,51.02,50.95,51.02,46466.18173922484,50.97,51.02,50.95,51.02,46466.1817
2008-01-02 14:00:00,51.02,51.26,50.97,51.18,48094.669417001416,51.02,51.26,50.97,51.18,48094.6694
2008-01-02 14:05:00,51.19,51.28,51.03,51.28,55151.449354033226,51.19,51.28,51.03,51.28,55151.4494
2008-01-02 14:10:00,51.31,51.71,51.31,51.66,66659.42894365433,51.31,51.71,51.31,51.66,66659.4289
2008-01-02 14:15:00,51.66,51.81,51.64,51.81,68830.74584735642,51.66,51.81,51.64,51.81,68830.7458
2008-01-02 14:20:00,51.78,51.78,51.54,51.6,101509.06524807296,51.78,51.78,51.54,51.6,101509.0652
2008-01-02 14:25:00,51.58,51.8,51.58,51.7,58842.68809032679,51.58,51.8,51.58,51.7,58842.6881
2008-01-02 14:30:00,51.7,51.72,51.5,51.58,41255.02117033981,51.7,51.72,51.5,51.58,41255.0212
2008-01-02 14:35:00,51.58,51.64,51.49,51.53,50591.68385625882,51.58,51.64,51.49,51.53,50591.6839
2008-01-02 14:40:00,51.52,51.59,51.47,51.48,33981.1095429378,51.52,51.59,51.47,51.48,33981.1095
2008-01-02 14:45:00,51.52,51.54,51.45,51.5,32569.75355553143,51.52,51.54,51.45,51.5,32569.7536
2008-01-02 14:50:00,51.53,51.62,51.43,51.46,19324.72044294865,51.53,51.62,51.43,51.46,19324.7204
2008-01-02 14:55:00,51.45,51.45,51.08,51.11,40603.62609922919,51.45,51.45,51.08,51.11,40603.6261
2008-01-02 15:00:00,51.11,51.27,51.05,51.15,43534.90391922701,51.11,51.27,51.05,51.15,43534.9039
2008-01-02 15:05:00,51.12,51.26,51.03,51.11,38540.87504071219,51.12,51.26,51.03,51.11,38540.875
2008-01-02 15:10:00,51.13,51.23,51.06,51.18,31484.09510368038,51.13,51.23,51.06,51.18,31484.0951
2008-01-02 15:15:00,51.18,51.32,51.18,51.31,28227.11974812724,51.18,51.32,51.18,51.31,28227.1197
2008-01-02 15:20:00,51.31,51.43,51.24,51.43,52980.132450331126,51.31,51.43,51.24,51.43,52980.1325
2008-01-02 15:25:00,51.43,51.45,51.33,51.33,41037.889479969606,51.43,51.45,51.33,51.33,41037.8895
2008-01-02 15:30:00,51.32,51.51,51.31,51.51,39192.27011182282,51.32,51.51,51.31,51.51,39192.2701
2008-01-02 15:35:00,51.51,51.72,51.49,51.61,49397.45955922267,51.51,51.72,51.49,51.61,49397.4596
2008-01-02 15:40:00,51.61,51.73,51.53,51.66,48637.49864292693,51.61,51.73,51.53,51.66,48637.4986
2008-01-02 15:45:00,51.65,51.69,51.42,51.43,73064.81380957551,51.65,51.69,51.42,51.43,73064.8138
2008-01-02 15:50:00,51.43,51.62,51.36,51.58,74259.03810661167,51.43,51.62,51.36,51.58,74259.0381
2008-01-02 15:55:00,51.57,51.6,51.44,51.47,96949.29975029857,51.57,51.6,51.44,51.47,96949.2998
2008-01-03 09:30:00,51.51,51.85,51.5,51.85,50157.4204755184,51.51,51.85,51.5,51.85,50157.4205
2008-01-03 09:35:00,51.84,51.92,51.8,51.88,22690.261643686896,51.84,51.92,51.8,51.88,22690.2616
2008-01-03 09:40:00,51.86,51.87,51.72,51.73,23775.920095537946,51.86,51.87,51.72,51.73,23775.9201
2008-01-03 09:45:00,51.72,51.93,51.68,51.83,37780.91412441646,51.72,51.93,51.68,51.83,37780.9141
2008-01-03 09:50:00,51.81,51.93,51.81,51.83,29095.64650960808,51.81,51.93,51.81,51.83,29095.6465
2008-01-03 09:55:00,51.83,51.84,51.67,51.78,25512.97361849962,51.83,51.84,51.67,51.78,25512.9736
2008-01-03 10:00:00,51.78,52.04,51.78,51.98,54391.48843773749,51.78,52.04,51.78,51.98,54391.4884
2008-01-03 10:05:00,51.99,52.09,51.99,52.03,57431.33210292042,51.99,52.09,51.99,52.03,57431.3321
2008-01-03 10:10:00,52.01,52.01,51.66,51.66,32461.187710346327,52.01,52.01,51.66,51.66,32461.1877
2008-01-03 10:15:00,51.66,51.72,51.53,51.54,41580.71870589512,51.66,51.72,51.53,51.54,41580.7187
2008-01-03 10:20:00,51.54,51.58,51.41,51.51,40386.49440885898,51.54,51.58,51.41,51.51,40386.4944
2008-01-03 10:25:00,51.51,51.55,51.39,51.43,35609.597220714364,51.51,51.55,51.39,51.43,35609.5972
2008-01-03 10:30:00,51.43,51.52,51.38,51.44,38323.74335034198,51.43,51.52,51.38,51.44,38323.7434
2008-01-03 10:35:00,51.44,51.59,51.43,51.52,32678.319400716537,51.44,51.59,51.43,51.52,32678.3194
2008-01-03 10:40:00,51.53,51.56,51.13,51.18,52220.17153403539,51.53,51.56,51.13,51.18,52220.1715
2008-01-03 10:45:00,51.17,51.3,51.03,51.26,86635.54445771361,51.17,51.3,51.03,51.26,86635.5445
2008-01-03 10:50:00,51.28,51.36,51.17,51.21,28444.25143849745,51.28,51.36,51.17,51.21,28444.2514
2008-01-03 10:55:00,51.21,51.44,51.17,51.43,43643.46976441212,51.21,51.44,51.17,51.43,43643.4698
2008-01-03 11:00:00,51.42,51.63,51.41,51.58,60471.17576810336,51.42,51.63,51.41,51.58,60471.1758
2008-01-03 11:05:00,51.58,51.6,51.31,51.4,41037.889479969606,51.58,51.6,51.31,51.4,41037.8895
2008-01-03 11:10:00,51.4,51.61,51.4,51.47,33438.28031701227,51.4,51.61,51.4,51.47,33438.2803
2008-01-03 11:15:00,51.5,51.57,51.36,51.47,20953.20812072522,51.5,51.57,51.36,51.47,20953.2081
2008-01-03 11:20:00,51.48,51.53,51.36,51.39,14004.994028878516,51.48,51.53,51.36,51.39,14004.994
2008-01-03 11:25:00,51.39,51.42,51.24,51.25,24535.88101183368,51.39,51.42,51.24,51.25,24535.881
2008-01-03 11:30:00,51.23,51.32,51.21,51.32,13353.598957767888,51.23,51.32,51.21,51.32,13353.599
2008-01-03 11:35:00,51.31,51.34,51.23,51.32,11942.242970361523,51.31,51.34,51.23,51.32,11942.243
2008-01-03 11:40:00,51.33,51.37,51.26,51.36,26490.066225165563,51.33,51.37,51.26,51.36,26490.0662
2008-01-03 11:45:00,51.34,51.49,51.34,51.41,49831.72293996309,51.34,51.49,51.34,51.41,49831.7229
2008-01-03 11:50:00,51.43,51.54,51.39,51.43,20301.8130496146,51.43,51.54,51.39,51.43,20301.813
2008-01-03 11:55:00,51.44,51.58,51.44,51.53,19650.417978503963,51.44,51.58,51.44,51.53,19650.418
2008-01-03 12:00:00,51.52,51.66,51.51,51.66,29204.212354793184,51.52,51.66,51.51,51.66,29204.2124
2008-01-03 12:05:00,51.66,51.7,51.63,51.63,15633.481706655088,51.66,51.7,51.63,51.63,15633.4817
2008-01-03 12:10:00,51.64,51.66,51.57,51.62,14330.69156443383,51.64,51.66,51.57,51.62,14330.6916
2008-01-03 12:15:00,51.61,51.71,51.58,51.66,13787.862338508306,51.61,51.71,51.58,51.66,13787.8623
2008-01-03 12:20:00,51.67,51.78,51.67,51.74,15524.915861469985,51.67,51.78,51.67,51.74,15524.9159
2008-01-03 12:25:00,51.76,51.84,51.73,51.76,33981.1095429378,51.76,51.84,51.73,51.76,33981.1095
2008-01-03 12:30:00,51.76,51.83,51.73,51.8,22581.69579850179,51.76,51.83,51.73,51.8,22581.6958
2008-01-03 12:35:00,51.79,51.8,51.7,51.7,16719.140158506136,51.79,51.8,51.7,51.7,16719.1402
2008-01-03 12:40:00,51.69,51.7,51.63,51.65,16176.31093258061,51.69,51.7,51.63,51.65,16176.3109
2008-01-03 12:45:00,51.65,51.67,51.62,51.66,23450.22255998263,51.65,51.67,51.62,51.66,23450.2226
2008-01-03 12:50:00,51.68,51.73,51.66,51.73,25621.539463684727,51.68,51.73,51.66,51.73,25621.5395
2008-01-03 12:55:00,51.73,51.77,51.66,51.66,31158.39756812507,51.73,51.77,51.66,51.66,31158.3976
2008-01-03 13:00:00,51.66,51.66,51.51,51.56,30941.26587775486,51.66,51.66,51.51,51.56,30941.2659
2008-01-03 13:05:00,51.54,51.55,51.47,51.5,24861.578547388992,51.54,51.55,51.47,51.5,24861.5785
2008-01-03 13:10:00,51.51,51.58,51.49,51.58,26164.368689610248,51.51,51.58,51.49,51.58,26164.3687
2008-01-03 13:15:00,51.58,51.58,51.43,51.47,51677.34230810987,51.58,51.58,51.43,51.47,51677.3423
2008-01-03 13:20:00,51.48,51.58,51.47,51.58,16393.44262295082,51.48,51.58,51.47,51.58,16393.4426
2008-01-03 13:25:00,51.58,51.65,51.54,51.64,16502.008468135926,51.58,51.65,51.54,51.64,16502.0085
2008-01-03 13:30:00,51.64,51.67,51.63,51.66,15199.218325914668,51.64,51.67,51.63,51.66,15199.2183
2008-01-03 13:35:00,51.66,51.66,51.59,51.62,18239.0619910976,51.66,51.66,51.59,51.62,18239.062
2008-01-03 13:40:00,51.63,51.64,51.58,51.59,12702.203886657258,51.63,51.64,51.58,51.59,12702.2039
2008-01-03 13:45:00,51.6,51.81,51.59,51.81,87829.76875474976,51.6,51.81,51.59,51.81,87829.7688
2008-01-03 13:50:00,51.8,51.91,51.79,51.89,30398.43665182933,51.8,51.91,51.79,51.89,30398.4367
2008-01-03 13:55:00,51.89,51.93,51.8,51.8,26598.632070350668,51.89,51.93,51.8,51.8,26598.6321
2008-01-03 14:00:00,51.81,51.81,51.77,51.78,19107.58875257844,51.81,51.81,51.77,51.78,19107.5888
2008-01-03 14:05:00,51.77,51.79,51.76,51.76,30072.73911627402,51.77,51.79,51.76,51.76,30072.7391
2008-01-03 14:10:00,51.74,51.79,51.69,51.78,41906.41624145044,51.74,51.79,51.69,51.78,41906.4162
2008-01-03 14:15:00,51.78,51.83,51.77,51.81,12376.506351101943,51.78,51.83,51.77,51.81,12376.5064
2008-01-03 14:20:00,51.82,51.89,51.8,51.89,21061.773965910324,51.82,51.89,51.8,51.89,21061.774
2008-01-03 14:25:00,51.9,51.94,51.85,51.85,13353.598957767888,51.9,51.94,51.85,51.85,13353.599
2008-01-03 14:30:00,51.86,51.92,51.78,51.92,22147.43241776137,51.86,51.92,51.78,51.92,22147.4324
2008-01-03 14:35:00,51.92,52.01,51.92,52.0,15742.04755184019,51.92,52.01,51.92,52.0,15742.0476
2008-01-03 14:40:00,52.0,52.02,51.85,51.89,14330.69156443383,52.0,52.02,51.85,51.89,14330.6916
2008-01-03 14:45:00,51.87,51.89,51.81,51.89,7816.740853327544,51.87,51.89,51.81,51.89,7816.7409
2008-01-03 14:50:00,51.89,51.99,51.89,51.97,16936.271848876346,51.89,51.99,51.89,51.97,16936.2718
2008-01-03 14:55:00,51.96,51.96,51.75,51.8,50808.81554662903,51.96,51.96,51.75,51.8,50808.8155
2008-01-03 15:00:00,51.8,51.86,51.77,51.81,38649.4408858973,51.8,51.86,51.77,51.81,38649.4409
2008-01-03 15:05:00,51.81,51.86,51.8,51.82,42123.54793182065,51.81,51.86,51.8,51.82,42123.5479
2008-01-03 15:10:00,51.82,51.85,51.74,51.78,44186.29899033765,51.82,51.85,51.74,51.78,44186.299
2008-01-03 15:15:00,51.78,51.79,51.63,51.67,39952.23102811856,51.78,51.79,51.63,51.67,39952.231
2008-01-03 15:20:00,51.68,51.74,51.65,51.7,21387.47150146564,51.68,51.74,51.65,51.7,21387.4715
2008-01-03 15:25:00,51.7,51.7,51.48,51.51,24318.749321463467,51.7,51.7,51.48,51.51,24318.7493
2008-01-03 15:30:00,51.51,51.55,51.41,51.55,36152.42644663989,51.51,51.55,51.41,51.55,36152.4264
2008-01-03 15:35:00,51.56,51.64,51.53,51.64,32569.75355553143,51.56,51.64,51.53,51.64,32569.7536
2008-01-03 15:40:00,51.63,51.7,51.58,51.67,42449.24546737597,51.63,51.7,51.58,51.67,42449.2455
2008-01-03 15:45:00,51.67,51.82,51.67,51.81,37346.65074367605,51.67,51.82,51.67,51.81,37346.6507
2008-01-03 15:50:00,51.81,51.89,51.8,51.83,51134.51308218435,51.81,51.89,51.8,51.83,51134.5131
2008-01-03 15:55:00,51.84,51.94,51.81,51.83,76213.22331994354,51.84,51.94,51.81,51.83,76213.2233
2008-01-04 09:30:00,51.81,51.94,51.18,51.94,61231.13668439909,51.81,51.94,51.18,51.94,61231.1367
2008-01-04 09:35:00,51.89,51.97,51.58,51.67,64379.54619476713,51.89,51.97,51.58,51.67,64379.5462
2008-01-04 09:40:00,51.64,51.73,51.62,51.66,45923.35251329932,51.64,51.73,51.62,51.66,45923.3525
2008-01-04 09:45:00,51.63,51.77,51.61,51.68,37889.47996960156,51.63,51.77,51.61,51.68,37889.48
2008-01-04 09:50:00,51.67,51.67,51.57,51.57,32135.49017479101,51.67,51.67,51.57,51.57,32135.4902
2008-01-04 09:55:00,51.57,51.67,51.57,51.58,31809.792639235697,51.57,51.67,51.57,51.58,31809.7926
2008-01-04 10:00:00,51.58,51.65,51.57,51.65,44729.12821626317,51.58,51.65,51.57,51.65,44729.1282
2008-01-04 10:05:00,51.65,51.65,51.55,51.58,26490.066225165563,51.65,51.65,51.55,51.58,26490.0662
2008-01-04 10:10:00,51.58,51.64,51.49,51.6,37998.04581478667,51.58,51.64,51.49,51.6,37998.0458
2008-01-04 10:15:00,51.6,51.62,51.38,51.38,34958.202149603734,51.6,51.62,51.38,51.38,34958.2021
2008-01-04 10:20:00,51.39,51.54,51.33,51.34,34849.63630441863,51.39,51.54,51.33,51.34,34849.6363
2008-01-04 10:25:00,51.32,51.32,51.09,51.13,33004.01693627185,51.32,51.32,51.09,51.13,33004.0169
2008-01-04 10:30:00,51.11,51.12,50.99,51.05,29855.60742590381,51.11,51.12,50.99,51.05,29855.6074
2008-01-04 10:35:00,51.05,51.06,50.99,51.03,45923.35251329932,51.05,51.06,50.99,51.03,45923.3525
2008-01-04 10:40:00,51.03,51.07,51.03,51.03,25404.40777331452,51.03,51.07,51.03,51.03,25404.4078
2008-01-04 10:45:00,51.03,51.24,51.02,51.24,35826.728911084574,51.03,51.24,51.02,51.24,35826.7289
2008-01-04 10:50:00,51.23,51.26,51.13,51.19,28118.55390294213,51.23,51.26,51.13,51.19,28118.5539
2008-01-04 10:55:00,51.2,51.23,51.15,51.21,68613.61415698621,51.2,51.23,51.15,51.21,68613.6142
2008-01-04 11:00:00,51.22,51.24,51.19,51.19,13245.033112582782,51.22,51.24,51.19,51.19,13245.0331
2008-01-04 11:05:00,51.2,51.24,51.17,51.23,25187.276082944307,51.2,51.24,51.17,51.23,25187.2761
2008-01-04 11:10:00,51.21,51.4,51.21,51.35,28227.11974812724,51.21,51.4,51.21,51.35,28227.1197
2008-01-04 11:15:00,51.35,51.37,51.32,51.35,54717.185973292806,51.35,51.37,51.32,51.35,54717.186
2008-01-04 11:20:00,51.35,51.42,51.33,51.38,23341.65671479753,51.35,51.42,51.33,51.38,23341.6567
2008-01-04 11:25:00,51.38,51.48,51.37,51.39,19324.72044294865,51.38,51.48,51.37,51.39,19324.7204
2008-01-04 11:30:00,51.41,51.43,51.26,51.28,30507.00249701444,51.41,51.43,51.26,51.28,30507.0025
2008-01-04 11:35:00,51.27,51.3,51.23,51.24,17696.232765172077,51.27,51.3,51.23,51.24,17696.2328
2008-01-04 11:40:00,51.24,51.25,51.18,51.18,15959.1792422104,51.24,51.25,51.18,51.18,15959.1792
2008-01-04 11:45:00,51.19,51.24,51.18,51.19,23993.05178590816,51.19,51.24,51.18,51.19,23993.0518
2008-01-04 11:50:00,51.19,51.24,51.16,51.23,18890.45706220823,51.19,51.24,51.16,51.23,18890.4571
2008-01-04 11:55:00,51.23,51.35,51.23,51.3,20627.510585169905,51.23,51.35,51.23,51.3,20627.5106
2008-01-04 12:00:00,51.3,51.43,51.3,51.42,20627.510585169905,51.3,51.43,51.3,51.42,20627.5106
2008-01-04 12:05:00,51.43,51.58,51.43,51.58,18999.022907393333,51.43,51.58,51.43,51.58,18999.0229
2008-01-04 12:10:00,51.59,51.63,51.57,51.58,16719.140158506136,51.59,51.63,51.57,51.58,16719.1402
2008-01-04 12:15:00,51.58,51.59,51.57,51.58,14113.55987406362,51.58,51.59,51.57,51.58,14113.5599
2008-01-04 12:20:00,51.58,51.61,51.57,51.58,24970.144392574097,51.58,51.61,51.57,51.58,24970.1444
2008-01-04 12:25:00,51.58,51.7,51.51,51.61,99229.18249918576,51.58,51.7,51.51,51.61,99229.1825
2008-01-04 12:30:00,51.59,51.62,51.43,51.43,48854.63033329714,51.59,51.62,51.43,51.43,48854.6303
2008-01-04 12:35:00,51.43,51.5,51.32,51.32,16067.745087395506,51.43,51.5,51.32,51.32,16067.7451
2008-01-04 12:40:00,51.33,51.37,51.3,51.32,12593.638041472152,51.33,51.37,51.3,51.32,12593.638
2008-01-04 12:45:00,51.32,51.44,51.31,51.44,12810.769731842363,51.32,51.44,51.31,51.44,12810.7697
2008-01-04 12:50:00,51.43,51.45,51.28,51.34,29421.344045163394,51.43,51.45,51.28,51.34,29421.344
2008-01-04 12:55:00,51.3,51.4,51.3,51.4,12050.80881554663,51.3,51.4,51.3,51.4,12050.8088
2008-01-04 13:00:00,51.4,51.4,51.22,51.24,10422.321137770055,51.4,51.4,51.22,51.24,10422.3211
2008-01-04 13:05:00,51.24,51.31,51.2,51.24,13787.862338508306,51.24,51.31,51.2,51.24,13787.8623
2008-01-04 13:10:00,51.23,51.38,51.23,51.37,15090.652480729565,51.23,51.38,51.23,51.37,15090.6525
2008-01-04 13:15:00,51.37,51.39,51.31,51.31,13353.598957767888,51.37,51.39,51.31,51.31,13353.599
2008-01-04 13:20:00,51.31,51.33,51.27,51.3,31049.831722939965,51.31,51.33,51.27,51.3,31049.8317
2008-01-04 13:25:00,51.31,51.31,51.29,51.29,10422.321137770055,51.31,51.31,51.29,51.29,10422.3211
2008-01-04 13:30:00,51.29,51.33,51.29,51.29,7165.345782216915,51.29,51.33,51.29,51.29,7165.3458
2008-01-04 13:35:00,51.29,51.3,51.03,51.03,32461.187710346327,51.29,51.3,51.03,51.03,32461.1877
2008-01-04 13:40:00,51.02,51.04,50.89,50.98,26707.197915535773,51.02,51.04,50.89,50.98,26707.1979
2008-01-04 13:45:00,50.97,51.21,50.95,51.21,14873.520790359353,50.97,51.21,50.95,51.21,14873.5208
2008-01-04 13:50:00,51.19,51.38,51.19,51.33,15959.1792422104,51.19,51.38,51.19,51.33,15959.1792
2008-01-04 13:55:00,51.33,51.52,51.33,51.49,19541.85213331886,51.33,51.52,51.33,51.49,19541.8521
2008-01-04 14:00:00,51.48,51.48,51.21,51.28,34089.675388122894,51.48,51.48,51.21,51.28,34089.6754
2008-01-04 14:05:00,51.27,51.36,51.21,51.31,18347.627836282707,51.27,51.36,51.21,51.31,18347.6278
2008-01-04 14:10:00,51.33,51.39,51.28,51.32,21170.33981109543,51.33,51.39,51.28,51.32,21170.3398
2008-01-04 14:15:00,51.33,51.33,51.11,51.19,28878.51481923787,51.33,51.33,51.11,51.19,28878.5148
2008-01-04 14:20:00,51.19,51.19,50.98,50.99,25404.40777331452,51.19,51.19,50.98,50.99,25404.4078
2008-01-04 14:25:00,50.98,51.11,50.98,51.0,15199.218325914668,50.98,51.11,50.98,51.0,15199.2183
2008-01-04 14:30:00,51.01,51.1,50.98,51.03,38432.30919552709,51.01,51.1,50.98,51.03,38432.3092
2008-01-04 14:35:00,51.03,51.04,50.89,50.91,23015.95917924221,51.03,51.04,50.89,50.91,23015.9592
2008-01-04 14:40:00,50.89,50.97,50.77,50.83,34632.50461404842,50.89,50.97,50.77,50.83,34632.5046
2008-01-04 14:45:00,50.84,50.91,50.84,50.89,31809.792639235697,50.84,50.91,50.84,50.89,31809.7926
2008-01-04 14:50:00,50.9,50.96,50.87,50.92,26490.066225165563,50.9,50.96,50.87,50.92,26490.0662
2008-01-04 14:55:00,50.92,51.14,50.92,51.13,37346.65074367605,50.92,51.14,50.92,51.13,37346.6507
2008-01-04 15:00:00,51.14,51.41,51.12,51.36,53414.395831071546,51.14,51.41,51.12,51.36,53414.3958
2008-01-04 15:05:00,51.36,51.39,51.19,51.27,31049.831722939965,51.36,51.39,51.19,51.27,31049.8317
2008-01-04 15:10:00,51.27,51.27,51.06,51.06,25295.84192812941,51.27,51.27,51.06,51.06,25295.8419
2008-01-04 15:15:00,51.06,51.09,51.0,51.03,28878.51481923787,51.06,51.09,51.0,51.03,28878.5148
2008-01-04 15:20:00,51.02,51.05,50.9,50.96,34632.50461404842,51.02,51.05,50.9,50.96,34632.5046
2008-01-04 15:25:00,50.97,51.21,50.96,51.16,37129.51905330584,50.97,51.21,50.96,51.16,37129.5191
2008-01-04 15:30:00,51.15,51.31,51.15,51.26,43100.640538486594,51.15,51.31,51.15,51.26,43100.6405
2008-01-04 15:35:00,51.25,51.25,51.11,51.22,31484.09510368038,51.25,51.25,51.11,51.22,31484.0951
2008-01-04 15:40:00,51.22,51.27,51.18,51.25,39192.27011182282,51.22,51.27,51.18,51.25,39192.2701
2008-01-04 15:45:00,51.25,51.27,51.03,51.04,54500.0542829226,51.25,51.27,51.03,51.04,54500.0543
2008-01-04 15:50:00,51.05,51.05,50.67,50.72,112365.64976658345,51.05,51.05,50.67,50.72,112365.6498
2008-01-04 15:55:00,50.74,50.89,50.71,50.74,128541.96069916405,50.74,50.89,50.71,50.74,128541.9607
2008-01-07 09:30:00,52.06,52.22,51.51,51.54,136033.0040169363,52.06,52.22,51.51,51.54,136033.004
2008-01-07 09:35:00,51.54,51.83,51.39,51.55,75996.09162957333,51.54,51.83,51.39,51.55,75996.0916
2008-01-07 09:40:00,51.59,51.84,51.45,51.84,65465.20464661818,51.59,51.84,51.45,51.84,65465.2046
2008-01-07 09:45:00,51.84,52.17,51.79,52.03,87395.50537400934,51.84,52.17,51.79,52.03,87395.5054
2008-01-07 09:50:00,52.04,52.08,51.8,51.92,63293.88774291608,52.04,52.08,51.8,51.92,63293.8877
2008-01-07 09:55:00,51.94,52.14,51.84,52.06,36695.25567256541,51.94,52.14,51.84,52.06,36695.2557
2008-01-07 10:00:00,52.04,52.19,51.88,52.14,59168.385625882096,52.04,52.19,51.88,52.14,59168.3856
2008-01-07 10:05:00,52.13,52.47,52.13,52.42,81641.51557919879,52.13,52.47,52.13,52.42,81641.5156
2008-01-07 10:10:00,52.44,52.45,52.32,52.38,41146.45532515471,52.44,52.45,52.32,52.38,41146.4553
2008-01-07 10:15:00,52.38,52.38,52.04,52.08,81858.647269569,52.38,52.38,52.04,52.08,81858.6473
2008-01-07 10:20:00,52.04,52.34,52.01,52.34,84681.35924438172,52.04,52.34,52.01,52.34,84681.3592
2008-01-07 10:25:00,52.34,52.59,52.18,52.32,73933.34057105635,52.34,52.59,52.18,52.32,73933.3406
2008-01-07 10:30:00,52.32,52.59,52.23,52.51,62751.05851699055,52.32,52.59,52.23,52.51,62751.0585
2008-01-07 10:35:00,52.52,52.6,52.43,52.48,58625.55639995658,52.52,52.6,52.43,52.48,58625.5564
2008-01-07 10:40:00,52.48,52.52,52.17,52.23,59928.34654217783,52.48,52.52,52.17,52.23,59928.3465
2008-01-07 10:45:00,52.22,52.48,52.2,52.48,30724.13418738465,52.22,52.48,52.2,52.48,30724.1342
2008-01-07 10:50:00,52.48,52.78,52.48,52.78,97926.3923569645,52.48,52.78,52.48,52.78,97926.3924
2008-01-07 10:55:00,52.78,52.8,52.6,52.65,82075.77895993921,52.78,52.8,52.6,52.65,82075.779
2008-01-07 11:00:00,52.66,52.96,52.66,52.69,57539.89794810553,52.66,52.96,52.66,52.69,57539.8979
2008-01-07 11:05:00,52.69,52.94,52.51,52.91,36695.25567256541,52.69,52.94,52.51,52.91,36695.2557
2008-01-07 11:10:00,52.93,52.94,52.73,52.92,40060.79687330366,52.93,52.94,52.73,52.92,40060.7969
2008-01-07 11:15:00,52.92,52.94,52.78,52.78,29529.9098903485,52.92,52.94,52.78,52.78,29529.9099
2008-01-07 11:20:00,52.78,52.83,52.57,52.59,34523.938768863314,52.78,52.83,52.57,52.59,34523.9388
2008-01-07 11:25:00,52.59,52.62,52.49,52.62,32461.187710346327,52.59,52.62,52.49,52.62,32461.1877
2008-01-07 11:30:00,52.63,52.75,52.62,52.71,35283.89968515905,52.63,52.75,52.62,52.71,35283.8997
2008-01-07 11:35:00,52.71,52.79,52.71,52.76,34849.63630441863,52.71,52.79,52.71,52.76,34849.6363
2008-01-07 11:40:00,52.78,53.09,52.76,53.02,55368.58104440344,52.78,53.09,52.76,53.02,55368.581
2008-01-07 11:45:00,53.01,53.18,53.0,53.13,32786.88524590164,53.01,53.18,53.0,53.13,32786.8852
2008-01-07 11:50:00,53.13,53.25,53.13,53.17,38866.57257626751,53.13,53.25,53.13,53.17,38866.5726
2008-01-07 11:55:00,53.18,53.33,53.13,53.29,83595.70079253067,53.18,53.33,53.13,53.29,83595.7008
2008-01-07 12:00:00,53.29,53.32,53.18,53.18,30941.26587775486,53.29,53.32,53.18,53.18,30941.2659
2008-01-07 12:05:00,53.2,53.2,52.83,52.83,33438.28031701227,53.2,53.2,52.83,52.83,33438.2803
2008-01-07 12:10:00,52.83,52.88,52.74,52.76,27141.4612962762,52.83,52.88,52.74,52.76,27141.4613
2008-01-07 12:15:00,52.75,52.78,52.56,52.6,73390.51134513083,52.75,52.78,52.56,52.6,73390.5113
2008-01-07 12:20:00,52.61,52.82,52.59,52.82,36152.42644663989,52.61,52.82,52.59,52.82,36152.4264
2008-01-07 12:25:00,52.82,53.14,52.8,53.11,53740.09336662686,52.82,53.14,52.8,53.11,53740.0934
2008-01-07 12:30:00,53.12,53.22,53.06,53.22,36695.25567256541,53.12,53.22,53.06,53.22,36695.2557
2008-01-07 12:35:00,53.23,53.35,53.23,53.32,46683.31342959505,53.23,53.35,53.23,53.32,46683.3134
2008-01-07 12:40:00,53.33,53.42,53.31,53.36,44077.73314515254,53.33,53.42,53.31,53.36,44077.7331
2008-01-07 12:45:00,53.37,53.37,53.31,53.35,46574.747584409946,53.37,53.37,53.31,53.35,46574.7476
2008-01-07 12:50:00,53.35,53.58,53.33,53.51,46900.44511996526,53.35,53.58,53.33,53.51,46900.4451
2008-01-07 12:55:00,53.51,53.51,53.4,53.45,21930.300727391164,53.51,53.51,53.4,53.45,21930.3007
2008-01-07 13:00:00,53.45,53.53,53.4,53.53,19650.417978503963,53.45,53.53,53.4,53.53,19650.418
2008-01-07 13:05:00,53.53,53.66,53.51,53.66,40277.92856367387,53.53,53.66,53.51,53.66,40277.9286
2008-01-07 13:10:00,53.66,53.81,53.56,53.61,49180.32786885246,53.66,53.81,53.56,53.61,49180.3279
2008-01-07 13:15:00,53.62,53.76,53.62,53.75,43100.640538486594,53.62,53.76,53.62,53.75,43100.6405
2008-01-07 13:20:00,53.75,53.81,53.68,53.75,34198.241233308,53.75,53.81,53.68,53.75,34198.2412
2008-01-07 13:25:00,53.75,53.75,53.52,53.64,42232.11377700576,53.75,53.75,53.52,53.64,42232.1138
2008-01-07 13:30:00,53.64,53.66,53.4,53.49,62642.492671805456,53.64,53.66,53.4,53.49,62642.4927
2008-01-07 13:35:00,53.52,53.7,53.52,53.69,15524.915861469985,53.52,53.7,53.52,53.69,15524.9159
2008-01-07 13:40:00,53.7,53.7,53.41,53.41,22690.261643686896,53.7,53.7,53.41,53.41,22690.2616
2008-01-07 13:45:00,53.41,53.42,53.27,53.4,43209.2063836717,53.41,53.42,53.27,53.4,43209.2064
2008-01-07 13:50:00,53.39,53.44,53.27,53.35,91086.7441103029,53.39,53.44,53.27,53.35,91086.7441
2008-01-07 13:55:00,53.36,53.41,53.3,53.31,33329.71447182717,53.36,53.41,53.3,53.31,33329.7145
2008-01-07 14:00:00,53.32,53.32,53.14,53.19,32786.88524590164,53.32,53.32,53.14,53.19,32786.8852
2008-01-07 14:05:00,53.2,53.37,53.18,53.32,42774.94300293128,53.2,53.37,53.18,53.32,42774.943
2008-01-07 14:10:00,53.32,53.38,53.27,53.36,29747.041580718706,53.32,53.38,53.27,53.36,29747.0416
2008-01-07 14:15:00,53.36,53.76,53.35,53.72,65899.4680273586,53.36,53.76,53.35,53.72,65899.468
2008-01-07 14:20:00,53.72,53.98,53.71,53.98,103354.68461621976,53.72,53.98,53.71,53.98,103354.6846
2008-01-07 14:25:00,53.98,53.98,53.73,53.77,42123.54793182065,53.98,53.98,53.73,53.77,42123.5479
2008-01-07 14:30:00,53.77,53.78,53.56,53.69,50808.81554662903,53.77,53.78,53.56,53.69,50808.8155
2008-01-07 14:35:00,53.7,53.86,53.61,53.85,49506.025404407774,53.7,53.86,53.61,53.85,49506.0254
2008-01-07 14:40:00,53.86,53.98,53.69,53.69,29095.64650960808,53.86,53.98,53.69,53.69,29095.6465
2008-01-07 14:45:00,53.68,53.68,53.28,53.29,52003.03984366518,53.68,53.68,53.28,53.29,52003.0398
2008-01-07 14:50:00,53.3,53.44,53.3,53.39,58842.68809032679,53.3,53.44,53.3,53.39,58842.6881
2008-01-07 14:55:00,53.38,53.38,53.26,53.31,73064.81380957551,53.38,53.38,53.26,53.31,73064.8138
2008-01-07 15:00:00,53.31,53.34,53.26,53.29,58842.68809032679,53.31,53.34,53.26,53.29,58842.6881
2008-01-07 15:05:00,53.3,53.39,53.23,53.27,50917.38139181414,53.3,53.39,53.23,53.27,50917.3814
2008-01-07 15:10:00,53.27,53.41,53.23,53.27,56454.23949625448,53.27,53.41,53.23,53.27,56454.2395
2008-01-07 15:15:00,53.27,53.37,53.25,53.3,45163.39159700358,53.27,53.37,53.25,53.3,45163.3916
2008-01-07 15:20:00,53.3,53.37,53.25,53.32,68613.61415698621,53.3,53.37,53.25,53.32,68613.6142
2008-01-07 15:25:00,53.32,53.33,53.24,53.26,50265.98632070351,53.32,53.33,53.24,53.26,50265.9863
2008-01-07 15:30:00,53.27,53.3,53.2,53.25,46574.747584409946,53.27,53.3,53.2,53.25,46574.7476
2008-01-07 15:35:00,53.25,53.26,53.02,53.04,89023.99305178592,53.25,53.26,53.02,53.04,89023.9931
2008-01-07 15:40:00,53.02,53.26,53.0,53.22,90435.34903919228,53.02,53.26,53.0,53.22,90435.349
2008-01-07 15:45:00,53.22,54.07,53.22,53.89,212354.79318206487,53.22,54.07,53.22,53.89,212354.7932
2008-01-07 15:50:00,53.87,54.49,53.82,54.41,304961.4591249593,53.87,54.49,53.82,54.41,304961.4591
2008-01-07 15:55:00,54.41,54.8,54.23,54.63,431549.2346107914,54.41,54.8,54.23,54.63,431549.2346
2008-01-08 09:30:00,53.41,53.53,52.83,53.13,126587.77548583216,53.41,53.53,52.83,53.13,126587.7755
2008-01-08 09:35:00,53.15,53.18,53.12,53.14,65682.33633698839,53.15,53.18,53.12,53.14,65682.3363
2008-01-08 09:40:00,53.16,53.42,53.16,53.35,100314.8409510368,53.16,53.42,53.16,53.35,100314.841
2008-01-08 09:45:00,53.38,53.42,53.12,53.12,82835.73987623493,53.38,53.42,53.12,53.12,82835.7399
2008-01-08 09:50:00,53.16,53.54,53.13,53.52,89349.69058734123,53.16,53.54,53.13,53.52,89349.6906
2008-01-08 09:55:00,53.52,53.64,53.34,53.37,119205.29801324505,53.52,53.64,53.34,53.37,119205.298
2008-01-08 10:00:00,53.37,53.45,53.31,53.44,90218.21734882206,53.37,53.45,53.31,53.44,90218.2173
2008-01-08 10:05:00,53.45,53.46,53.37,53.42,84355.6617088264,53.45,53.46,53.37,53.42,84355.6617
2008-01-08 10:10:00,53.43,53.54,53.41,53.46,47226.142655520576,53.43,53.54,53.41,53.46,47226.1427
2008-01-08 10:15:00,53.48,53.57,53.45,53.57,42232.11377700576,53.48,53.57,53.45,53.57,42232.1138
2008-01-08 10:20:00,53.54,53.69,53.53,53.69,99229.18249918576,53.54,53.69,53.53,53.69,99229.1825
2008-01-08 10:25:00,53.66,53.68,53.48,53.53,57105.63456736511,53.66,53.68,53.48,53.53,57105.6346
2008-01-08 10:30:00,53.53,53.63,53.53,53.6,32352.62186516122,53.53,53.63,53.53,53.6,32352.6219
2008-01-08 10:35:00,53.6,53.63,53.42,53.47,52545.86906959071,53.6,53.63,53.42,53.47,52545.8691
2008-01-08 10:40:00,53.45,53.47,53.33,53.41,73824.77472587125,53.45,53.47,53.33,53.41,73824.7747
2008-01-08 10:45:00,53.41,53.45,53.34,53.42,46249.05004885463,53.41,53.45,53.34,53.42,46249.05
2008-01-08 10:50:00,53.43,53.49,53.39,53.39,49071.76202366736,53.43,53.49,53.39,53.39,49071.762
2008-01-08 10:55:00,53.41,53.44,53.38,53.39,17696.232765172077,53.41,53.44,53.38,53.39,17696.2328
2008-01-08 11:00:00,53.39,53.42,53.33,53.33,46574.747584409946,53.39,53.42,53.33,53.33,46574.7476
2008-01-08 11:05:00,53.32,53.32,53.22,53.23,50048.8546303333,53.32,53.32,53.22,53.23,50048.8546
2008-01-08 11:10:00,53.23,53.25,53.06,53.08,28878.51481923787,53.23,53.25,53.06,53.08,28878.5148
2008-01-08 11:15:00,53.09,53.2,53.05,53.19,43534.90391922701,53.09,53.2,53.05,53.19,43534.9039
2008-01-08 11:20:00,53.19,53.23,53.06,53.08,31809.792639235697,53.19,53.23,53.06,53.08,31809.7926
2008-01-08 11:25:00,53.08,53.08,52.8,52.82,58408.42470958637,53.08,53.08,52.8,52.82,58408.4247
2008-01-08 11:30:00,52.83,52.83,52.54,52.56,87938.33459993487,52.83,52.83,52.54,52.56,87938.3346
2008-01-08 11:35:00,52.57,52.57,52.36,52.53,75127.56486809251,52.57,52.57,52.36,52.53,75127.5649
2008-01-08 11:40:00,52.54,52.64,52.25,52.25,57431.33210292042,52.54,52.64,52.25,52.25,57431.3321
2008-01-08 11:45:00,52.24,52.3,51.99,52.01,68287.9166214309,52.24,52.3,51.99,52.01,68287.9166
2008-01-08 11:50:00,52.01,52.17,51.91,52.13,61882.53175550972,52.01,52.17,51.91,52.13,61882.5318
2008-01-08 11:55:00,52.13,52.28,52.1,52.25,42883.508848116384,52.13,52.28,52.1,52.25,42883.5088
2008-01-08 12:00:00,52.24,52.39,52.24,52.36,50157.4204755184,52.24,52.39,52.24,52.36,50157.4205
2008-01-08 12:05:00,52.37,52.72,52.36,52.72,53957.22505699707,52.37,52.72,52.36,52.72,53957.2251
2008-01-08 12:10:00,52.72,52.94,52.65,52.94,38106.61165997177,52.72,52.94,52.65,52.94,38106.6117
2008-01-08 12:15:00,52.93,53.03,52.88,52.99,32569.75355553143,52.93,53.03,52.88,52.99,32569.7536
2008-01-08 12:20:00,52.98,53.17,52.98,53.17,33329.71447182717,52.98,53.17,52.98,53.17,33329.7145
2008-01-08 12:25:00,53.16,53.16,52.98,53.0,27684.29052220172,53.16,53.16,52.98,53.0,27684.2905
2008-01-08 12:30:00,53.01,53.04,52.84,52.84,41906.41624145044,53.01,53.04,52.84,52.84,41906.4162
2008-01-08 12:35:00,52.85,52.94,52.78,52.78,36260.992291824994,52.85,52.94,52.78,52.78,36260.9923
2008-01-08 12:40:00,52.78,52.85,52.66,52.71,33763.97785256759,52.78,52.85,52.66,52.71,33763.9779
2008-01-08 12:45:00,52.72,52.9,52.71,52.9,16284.876777765716,52.72,52.9,52.71,52.9,16284.8768
2008-01-08 12:50:00,52.9,52.93,52.82,52.82,17370.535229616762,52.9,52.93,52.82,52.82,17370.5352
2008-01-08 12:55:00,52.8,52.84,52.69,52.78,16610.57431332103,52.8,52.84,52.69,52.78,16610.5743
2008-01-08 13:00:00,52.79,52.79,52.64,52.68,19867.549668874173,52.79,52.79,52.64,52.68,19867.5497
2008-01-08 13:05:00,52.64,52.94,52.64,52.91,55368.58104440344,52.64,52.94,52.64,52.91,55368.581
2008-01-08 13:10:00,52.91,52.98,52.85,52.9,43100.640538486594,52.91,52.98,52.85,52.9,43100.6405
2008-01-08 13:15:00,52.93,53.08,52.93,53.07,27032.895451091088,52.93,53.08,52.93,53.07,27032.8955
2008-01-08 13:20:00,53.08,53.24,53.03,53.17,40712.19194441429,53.08,53.24,53.03,53.17,40712.1919
2008-01-08 13:25:00,53.17,53.28,53.16,53.18,25187.276082944307,53.17,53.28,53.16,53.18,25187.2761
2008-01-08 13:30:00,53.18,53.21,52.92,52.97,22038.86657257627,53.18,53.21,52.92,52.97,22038.8666
2008-01-08 13:35:00,52.97,53.01,52.76,52.81,16610.57431332103,52.97,53.01,52.76,52.81,16610.5743
2008-01-08 13:40:00,52.82,52.83,52.7,52.78,20410.37889479969,52.82,52.83,52.7,52.78,20410.3789
2008-01-08 13:45:00,52.77,52.78,52.63,52.68,27250.02714146129,52.77,52.78,52.63,52.68,27250.0271
2008-01-08 13:50:00,52.69,52.87,52.69,52.85,20953.20812072522,52.69,52.87,52.69,52.85,20953.2081
2008-01-08 13:55:00,52.83,52.94,52.76,52.92,23993.05178590816,52.83,52.94,52.76,52.92,23993.0518
2008-01-08 14:00:00,52.94,53.01,52.89,52.99,23993.05178590816,52.94,53.01,52.89,52.99,23993.0518
2008-01-08 14:05:00,53.01,53.27,53.0,53.23,32461.187710346327,53.01,53.27,53.0,53.23,32461.1877
2008-01-08 14:10:00,53.26,53.32,53.19,53.28,24753.012702203887,53.26,53.32,53.19,53.28,24753.0127
2008-01-08 14:15:00,53.26,53.32,53.21,53.31,23233.09086961242,53.26,53.32,53.21,53.31,23233.0909
2008-01-08 14:20:00,53.31,53.55,53.3,53.55,36043.860601454784,53.31,53.55,53.3,53.55,36043.8606
2008-01-08 14:25:00,53.53,53.53,53.42,53.45,33221.14862664206,53.53,53.53,53.42,53.45,33221.1486
2008-01-08 14:30:00,53.45,53.45,53.28,53.28,23341.65671479753,53.45,53.45,53.28,53.28,23341.6567
2008-01-08 14:35:00,53.27,53.33,53.27,53.29,17696.232765172077,53.27,53.33,53.27,53.29,17696.2328
2008-01-08 14:40:00,53.29,53.31,53.18,53.22,30724.13418738465,53.29,53.31,53.18,53.22,30724.1342
2008-01-08 14:45:00,53.22,53.32,53.0,53.05,45489.0891325589,53.22,53.32,53.0,53.05,45489.0891
2008-01-08 14:50:00,53.06,53.17,53.0,53.07,33004.01693627185,53.06,53.17,53.0,53.07,33004.0169
2008-01-08 14:55:00,53.07,53.09,52.87,52.87,46357.615894039736,53.07,53.09,52.87,52.87,46357.6159
2008-01-08 15:00:00,52.88,52.94,52.78,52.87,62968.19020736076,52.88,52.94,52.78,52.87,62968.1902
2008-01-08 15:05:00,52.87,53.08,52.8,52.82,49180.32786885246,52.87,53.08,52.8,52.82,49180.3279
2008-01-08 15:10:00,52.83,52.83,52.59,52.6,88806.86136141571,52.83,52.83,52.59,52.6,88806.8614
2008-01-08 15:15:00,52.61,52.66,52.41,52.48,92823.79763326458,52.61,52.66,52.41,52.48,92823.7976
2008-01-08 15:20:00,52.49,52.5,52.17,52.17,83812.83248290088,52.49,52.5,52.17,52.17,83812.8325
2008-01-08 15:25:00,52.2,52.36,52.17,52.19,81424.38388882858,52.2,52.36,52.17,52.19,81424.3839
2008-01-08 15:30:00,52.21,52.49,52.18,52.44,72956.24796439041,52.21,52.49,52.18,52.44,72956.248
2008-01-08 15:35:00,52.46,52.58,52.43,52.51,69156.44338291173,52.46,52.58,52.43,52.51,69156.4434
2008-01-08 15:40:00,52.52,52.58,52.48,52.54,45489.0891325589,52.52,52.58,52.48,52.54,45489.0891
2008-01-08 15:45:00,52.54,52.65,52.17,52.19,98469.22158289002,52.54,52.65,52.17,52.19,98469.2216
2008-01-08 15:50:00,52.19,52.19,51.89,51.9,128759.09238953426,52.19,52.19,51.89,51.9,128759.0924
2008-01-08 15:55:00,51.91,51.92,51.54,51.55,265226.35978721094,51.91,51.92,51.54,51.55,265226.3598
2008-01-09 09:30:00,51.69,52.29,51.69,52.14,60796.87330365867,51.69,52.29,51.69,52.14,60796.8733
2008-01-09 09:35:00,52.15,52.15,51.67,51.86,53740.09336662686,52.15,52.15,51.67,51.86,53740.0934
2008-01-09 09:40:00,51.89,52.33,51.81,52.13,87612.63706437955,51.89,52.33,51.81,52.13,87612.6371
2008-01-09 09:45:00,52.09,52.32,51.85,52.32,27575.724677016613,52.09,52.32,51.85,52.32,27575.7247
2008-01-09 09:50:00,52.32,52.32,52.16,52.19,37020.95320812073,52.32,52.32,52.16,52.19,37020.9532
2008-01-09 09:55:00,52.16,52.25,52.11,52.19,34958.202149603734,52.16,52.25,52.11,52.19,34958.2021
2008-01-09 10:00:00,52.19,52.29,52.1,52.24,56128.54196069916,52.19,52.29,52.1,52.24,56128.542
2008-01-09 10:05:00,52.24,52.29,52.17,52.21,39083.70426663772,52.24,52.29,52.17,52.21,39083.7043
2008-01-09 10:10:00,52.2,52.32,52.19,52.3,45054.82575181848,52.2,52.32,52.19,52.3,45054.8258
2008-01-09 10:15:00,52.32,52.59,52.17,52.58,34198.241233308,52.32,52.59,52.17,52.58,34198.2412
2008-01-09 10:20:00,52.57,52.57,52.0,52.16,69047.87753772663,52.57,52.57,52.0,52.16,69047.8775
2008-01-09 10:25:00,52.14,52.24,52.1,52.23,35609.597220714364,52.14,52.24,52.1,52.23,35609.5972
2008-01-09 10:30:00,52.23,52.28,52.21,52.24,33763.97785256759,52.23,52.28,52.21,52.24,33763.9779
2008-01-09 10:35:00,52.24,52.36,52.17,52.33,25295.84192812941,52.24,52.36,52.17,52.33,25295.8419
2008-01-09 10:40:00,52.33,52.73,52.33,52.71,44620.562371078064,52.33,52.73,52.33,52.71,44620.5624
2008-01-09 10:45:00,52.71,53.06,52.69,52.96,65465.20464661818,52.71,53.06,52.69,52.96,65465.2046
2008-01-09 10:50:00,52.96,52.96,52.75,52.92,50048.8546303333,52.96,52.96,52.75,52.92,50048.8546
2008-01-09 10:55:00,52.92,52.92,52.79,52.79,46683.31342959505,52.92,52.92,52.79,52.79,46683.3134
2008-01-09 11:00:00,52.8,53.01,52.78,52.87,25187.276082944307,52.8,53.01,52.78,52.87,25187.2761
2008-01-09 11:05:00,52.86,52.94,52.78,52.79,14547.82325480404,52.86,52.94,52.78,52.79,14547.8233
2008-01-09 11:10:00,52.79,52.79,52.61,52.66,23667.35425035284,52.79,52.79,52.61,52.66,23667.3543
2008-01-09 11:15:00,52.69,52.83,52.67,52.74,16067.745087395506,52.69,52.83,52.67,52.74,16067.7451
2008-01-09 11:20:00,52.74,52.86,52.73,52.77,9988.05775702964,52.74,52.86,52.73,52.77,9988.0578
2008-01-09 11:25:00,52.79,52.81,52.64,52.64,15416.350016284878,52.79,52.81,52.64,52.64,15416.35
2008-01-09 11:30:00,52.65,52.74,52.64,52.7,16284.876777765716,52.65,52.74,52.64,52.7,16284.8768
2008-01-09 11:35:00,52.69,52.69,52.61,52.67,11616.54543480621,52.69,52.69,52.61,52.67,11616.5454
2008-01-09 11:40:00,52.64,52.65,52.58,52.59,14873.520790359353,52.64,52.65,52.58,52.59,14873.5208
2008-01-09 11:45:00,52.59,52.76,52.58,52.73,30832.700032569755,52.59,52.76,52.58,52.73,30832.7
2008-01-09 11:50:00,52.73,52.74,52.48,52.54,28444.25143849745,52.73,52.74,52.48,52.54,28444.2514
2008-01-09 11:55:00,52.54,52.91,52.52,52.88,34306.807078493104,52.54,52.91,52.52,52.88,34306.8071
2008-01-09 12:00:00,52.88,52.96,52.76,52.94,32135.49017479101,52.88,52.96,52.76,52.94,32135.4902
2008-01-09 12:05:00,52.94,52.94,52.79,52.8,21930.300727391164,52.94,52.94,52.79,52.8,21930.3007
2008-01-09 12:10:00,52.79,52.84,52.68,52.68,17587.666919986972,52.79,52.84,52.68,52.68,17587.6669
2008-01-09 12:15:00,52.69,52.69,52.59,52.69,37563.782434046254,52.69,52.69,52.59,52.69,37563.7824
2008-01-09 12:20:00,52.69,52.73,52.58,52.67,22798.827488872,52.69,52.73,52.58,52.67,22798.8275
2008-01-09 12:25:00,52.69,52.91,52.66,52.91,31592.660948865487,52.69,52.91,52.66,52.91,31592.6609
2008-01-09 12:30:00,52.89,53.18,52.88,53.08,45489.0891325589,52.89,53.18,52.88,53.08,45489.0891
2008-01-09 12:35:00,53.09,53.14,53.0,53.02,33004.01693627185,53.09,53.14,53.0,53.02,33004.0169
2008-01-09 12:40:00,53.04,53.07,52.98,53.02,22147.43241776137,53.04,53.07,52.98,53.02,22147.4324
2008-01-09 12:45:00,53.02,53.09,52.99,53.07,15959.1792422104,53.02,53.09,52.99,53.07,15959.1792
2008-01-09 12:50:00,53.07,53.24,53.07,53.21,28227.11974812724,53.07,53.24,53.07,53.21,28227.1197
2008-01-09 12:55:00,53.21,53.24,53.13,53.23,29529.9098903485,53.21,53.24,53.13,53.23,29529.9099
2008-01-09 13:00:00,53.24,53.36,53.18,53.34,30832.700032569755,53.24,53.36,53.18,53.34,30832.7
2008-01-09 13:05:00,53.33,53.38,53.21,53.27,24970.144392574097,53.33,53.38,53.21,53.27,24970.1444
2008-01-09 13:10:00,53.28,53.38,53.18,53.28,36586.68982738031,53.28,53.38,53.18,53.28,36586.6898
2008-01-09 13:15:00,53.26,53.31,53.12,53.22,29855.60742590381,53.26,53.31,53.12,53.22,29855.6074
2008-01-09 13:20:00,53.2,53.29,53.18,53.24,23993.05178590816,53.2,53.29,53.18,53.24,23993.0518
2008-01-09 13:25:00,53.24,53.26,53.18,53.26,14656.389099989145,53.24,53.26,53.18,53.26,14656.3891
2008-01-09 13:30:00,53.23,53.33,53.18,53.3,34306.807078493104,53.23,53.33,53.18,53.3,34306.8071
2008-01-09 13:35:00,53.3,53.49,53.28,53.49,43426.33807404191,53.3,53.49,53.28,53.49,43426.3381
2008-01-09 13:40:00,53.5,53.59,53.39,53.55,51134.51308218435,53.5,53.59,53.39,53.55,51134.5131
2008-01-09 13:45:00,53.55,53.57,53.43,53.5,118336.7712517642,53.55,53.57,53.43,53.5,118336.7713
2008-01-09 13:50:00,53.48,53.48,53.3,53.32,60905.439148843776,53.48,53.48,53.3,53.32,60905.4391
2008-01-09 13:55:00,53.32,53.36,53.25,53.35,37889.47996960156,53.32,53.36,53.25,53.35,37889.48
2008-01-09 14:00:00,53.35,53.37,53.22,53.31,37129.51905330584,53.35,53.37,53.22,53.31,37129.5191
2008-01-09 14:05:00,53.31,53.31,53.07,53.15,49940.288785148194,53.31,53.31,53.07,53.15,49940.2888
2008-01-09 14:10:00,53.11,53.18,53.0,53.02,33872.54369775269,53.11,53.18,53.0,53.02,33872.5437
2008-01-09 14:15:00,52.98,53.09,52.91,53.04,22581.69579850179,52.98,53.09,52.91,53.04,22581.6958
2008-01-09 14:20:00,53.04,53.19,53.04,53.18,21496.037346650744,53.04,53.19,53.04,53.18,21496.0373
2008-01-09 14:25:00,53.18,53.19,53.02,53.16,42123.54793182065,53.18,53.19,53.02,53.16,42123.5479
2008-01-09 14:30:00,53.18,53.4,53.15,53.2,55802.84442514385,53.18,53.4,53.15,53.2,55802.8444
2008-01-09 14:35:00,53.21,53.28,53.08,53.16,60796.87330365867,53.21,53.28,53.08,53.16,60796.8733
2008-01-09 14:40:00,53.18,53.25,53.06,53.18,37672.34827923135,53.18,53.25,53.06,53.18,37672.3483
2008-01-09 14:45:00,53.19,53.25,53.01,53.1,118662.4687873195,53.19,53.25,53.01,53.1,118662.4688
2008-01-09 14:50:00,53.1,53.44,53.01,53.01,106285.96243621755,53.1,53.44,53.01,53.01,106285.9624
2008-01-09 14:55:00,53.03,53.24,52.98,53.08,73933.34057105635,53.03,53.24,52.98,53.08,73933.3406
2008-01-09 15:00:00,53.08,53.28,53.08,53.26,57431.33210292042,53.08,53.28,53.08,53.26,57431.3321
2008-01-09 15:05:00,53.28,53.42,53.27,53.31,77624.57930734991,53.28,53.42,53.27,53.31,77624.5793
2008-01-09 15:10:00,53.33,53.43,53.28,53.37,80772.98881771795,53.33,53.43,53.28,53.37,80772.9888
2008-01-09 15:15:00,53.37,53.54,53.33,53.41,113234.17652806429,53.37,53.54,53.33,53.41,113234.1765
2008-01-09 15:20:00,53.42,53.71,53.37,53.67,88372.59798067529,53.42,53.71,53.37,53.67,88372.598
2008-01-09 15:25:00,53.65,53.93,53.55,53.64,126044.94625990665,53.65,53.93,53.55,53.64,126044.9463
2008-01-09 15:30:00,53.63,53.63,53.26,53.46,117251.11279991316,53.63,53.63,53.26,53.46,117251.1128
2008-01-09 15:35:00,53.44,53.48,53.26,53.47,95537.9437628922,53.44,53.48,53.26,53.47,95537.9438
2008-01-09 15:40:00,53.46,53.49,53.31,53.32,129301.92161545978,53.46,53.49,53.31,53.32,129301.9216
2008-01-09 15:45:00,53.32,53.47,53.32,53.41,127781.99978286833,53.32,53.47,53.32,53.41,127781.9998
2008-01-09 15:50:00,53.41,54.47,53.41,54.18,317663.66301161656,53.41,54.47,53.41,54.18,317663.663
2008-01-09 15:55:00,54.2,54.5,53.79,53.79,483986.53783519706,54.2,54.5,53.79,53.79,483986.5378
2008-01-10 09:30:00,53.73,54.76,53.68,54.42,77624.57930734991,53.73,54.76,53.68,54.42,77624.5793
2008-01-10 09:35:00,54.39,54.52,54.23,54.46,49180.32786885246,54.39,54.52,54.23,54.46,49180.3279
2008-01-10 09:40:00,54.48,55.22,54.48,55.21,97492.12897622408,54.48,55.22,54.48,55.21,97492.129
2008-01-10 09:45:00,55.21,55.27,55.11,55.16,145803.9300835957,55.21,55.27,55.11,55.16,145803.9301
2008-01-10 09:50:00,55.17,55.23,54.98,55.13,90109.65150363695,55.17,55.23,54.98,55.13,90109.6515
2008-01-10 09:55:00,55.12,55.22,55.01,55.2,128759.09238953426,55.12,55.22,55.01,55.2,128759.0924
2008-01-10 10:00:00,55.2,55.26,55.07,55.15,82184.34480512432,55.2,55.26,55.07,55.15,82184.3448
2008-01-10 10:05:00,55.15,55.23,55.12,55.15,66985.12647920965,55.15,55.23,55.12,55.15,66985.1265
2008-01-10 10:10:00,55.16,55.62,55.15,55.33,247638.692867224,55.16,55.62,55.15,55.33,247638.6929
2008-01-10 10:15:00,55.33,55.36,55.21,55.29,76864.61839105417,55.33,55.36,55.21,55.29,76864.6184
2008-01-10 10:20:00,55.3,55.93,55.27,55.87,113885.5715991749,55.3,55.93,55.27,55.87,113885.5716
2008-01-10 10:25:00,55.87,55.89,55.74,55.79,99012.05080881556,55.87,55.89,55.74,55.79,99012.0508
2008-01-10 10:30:00,55.8,56.06,55.58,55.99,123656.49766583434,55.8,56.06,55.58,55.99,123656.4977
2008-01-10 10:35:00,56.0,56.45,55.96,56.41,109108.6744110303,56.0,56.45,55.96,56.41,109108.6744
2008-01-10 10:40:00,56.42,57.09,56.34,56.96,152752.1441754424,56.42,57.09,56.34,56.96,152752.1442
2008-01-10 10:45:00,56.94,56.96,55.84,55.96,140918.467050266,56.94,56.96,55.84,55.96,140918.4671
2008-01-10 10:50:00,55.93,55.94,55.45,55.76,77298.8817717946,55.93,55.94,55.45,55.76,77298.8818
2008-01-10 10:55:00,55.75,56.03,55.75,55.84,66442.29725328412,55.75,56.03,55.75,55.84,66442.2973
2008-01-10 11:00:00,55.83,55.86,55.54,55.82,79578.7645206818,55.83,55.86,55.54,55.82,79578.7645
2008-01-10 11:05:00,55.83,55.83,55.31,55.4,76864.61839105417,55.83,55.83,55.31,55.4,76864.6184
2008-01-10 11:10:00,55.41,55.42,54.95,55.21,72087.72120290957,55.41,55.42,54.95,55.21,72087.7212
2008-01-10 11:15:00,55.2,55.39,55.16,55.24,40929.3236347845,55.2,55.39,55.16,55.24,40929.3236
2008-01-10 11:20:00,55.21,55.36,55.2,55.36,30941.26587775486,55.21,55.36,55.2,55.36,30941.2659
2008-01-10 11:25:00,55.36,55.63,55.31,55.43,32135.49017479101,55.36,55.63,55.31,55.43,32135.4902
2008-01-10 11:30:00,55.47,55.72,55.31,55.54,35501.03137552926,55.47,55.72,55.31,55.54,35501.0314
2008-01-10 11:35:00,55.51,55.61,55.38,55.38,38649.4408858973,55.51,55.61,55.38,55.38,38649.4409
2008-01-10 11:40:00,55.35,55.36,55.01,55.08,61448.2683747693,55.35,55.36,55.01,55.08,61448.2684
2008-01-10 11:45:00,55.05,55.08,54.84,54.89,39083.70426663772,55.05,55.08,54.84,54.89,39083.7043
2008-01-10 11:50:00,54.9,55.19,54.84,55.09,70242.10183476278,54.9,55.19,54.84,55.09,70242.1018
2008-01-10 11:55:00,55.06,55.16,55.04,55.12,40712.19194441429,55.06,55.16,55.04,55.12,40712.1919
2008-01-10 12:00:00,55.13,55.23,55.08,55.1,37563.782434046254,55.13,55.23,55.08,55.1,37563.7824
2008-01-10 12:05:00,55.12,55.12,54.78,54.92,38323.74335034198,55.12,55.12,54.78,54.92,38323.7434
2008-01-10 12:10:00,54.93,55.04,54.87,54.98,30507.00249701444,54.93,55.04,54.87,54.98,30507.0025
2008-01-10 12:15:00,54.99,55.42,54.93,55.41,76647.48670068396,54.99,55.42,54.93,55.41,76647.4867
2008-01-10 12:20:00,55.39,55.71,55.31,55.61,94777.98284659648,55.39,55.71,55.31,55.61,94777.9828
2008-01-10 12:25:00,55.61,55.76,55.4,55.4,91303.87580067312,55.61,55.76,55.4,55.4,91303.8758
2008-01-10 12:30:00,55.43,55.48,55.16,55.17,55911.41027032895,55.43,55.48,55.16,55.17,55911.4103
2008-01-10 12:35:00,55.19,55.26,54.68,54.7,153077.84171099772,55.19,55.26,54.68,54.7,153077.8417
2008-01-10 12:40:00,54.68,54.87,54.61,54.77,40929.3236347845,54.68,54.87,54.61,54.77,40929.3236
2008-01-10 12:45:00,54.77,55.01,54.74,55.01,35392.465530344154,54.77,55.01,54.74,55.01,35392.4655
2008-01-10 12:50:00,55.01,55.21,54.98,55.16,50374.55216588861,55.01,55.21,54.98,55.16,50374.5522
2008-01-10 12:55:00,55.15,55.25,54.92,54.94,30507.00249701444,55.15,55.25,54.92,54.94,30507.0025
2008-01-10 13:00:00,54.95,55.0,54.69,54.89,52003.03984366518,54.95,55.0,54.69,54.89,52003.0398
2008-01-10 13:05:00,54.87,55.22,54.87,55.18,41580.71870589512,54.87,55.22,54.87,55.18,41580.7187
2008-01-10 13:10:00,55.21,55.24,55.11,55.14,32786.88524590164,55.21,55.24,55.11,55.14,32786.8852
2008-01-10 13:15:00,55.15,55.22,55.03,55.19,35718.16306589947,55.15,55.22,55.03,55.19,35718.1631
2008-01-10 13:20:00,55.19,55.26,55.02,55.07,67745.08739550538,55.19,55.26,55.02,55.07,67745.0874
2008-01-10 13:25:00,55.04,55.12,54.95,54.95,61014.00499402888,55.04,55.12,54.95,54.95,61014.005
2008-01-10 13:30:00,54.94,55.01,54.91,54.93,23341.65671479753,54.94,55.01,54.91,54.93,23341.6567
2008-01-10 13:35:00,54.93,54.93,54.6,54.66,53088.69829551623,54.93,54.93,54.6,54.66,53088.6983
2008-01-10 13:40:00,54.66,54.88,54.59,54.75,37889.47996960156,54.66,54.88,54.59,54.75,37889.48
2008-01-10 13:45:00,54.72,54.88,54.62,54.82,36369.5581370101,54.72,54.88,54.62,54.82,36369.5581
2008-01-10 13:50:00,54.84,54.84,54.23,54.25,61773.965910324616,54.84,54.84,54.23,54.25,61773.9659
2008-01-10 13:55:00,54.27,54.69,54.23,54.69,38323.74335034198,54.27,54.69,54.23,54.69,38323.7434
2008-01-10 14:00:00,54.69,54.83,54.46,54.63,32135.49017479101,54.69,54.83,54.46,54.63,32135.4902
2008-01-10 14:05:00,54.64,54.65,54.51,54.62,19758.98382368907,54.64,54.65,54.51,54.62,19758.9838
2008-01-10 14:10:00,54.62,54.7,54.46,54.55,19976.11551405928,54.62,54.7,54.46,54.55,19976.1155
2008-01-10 14:15:00,54.58,54.81,54.43,54.75,49288.89371403757,54.58,54.81,54.43,54.75,49288.8937
2008-01-10 14:20:00,54.79,54.81,54.65,54.74,22907.393334057106,54.79,54.81,54.65,54.74,22907.3933
2008-01-10 14:25:00,54.75,54.81,54.58,54.73,24861.578547388992,54.75,54.81,54.58,54.73,24861.5785
2008-01-10 14:30:00,54.75,54.81,54.6,54.71,29855.60742590381,54.75,54.81,54.6,54.71,29855.6074
2008-01-10 14:35:00,54.72,54.89,54.67,54.67,56671.37118662469,54.72,54.89,54.67,54.67,56671.3712
2008-01-10 14:40:00,54.71,54.71,54.51,54.61,48528.93279774183,54.71,54.71,54.51,54.61,48528.9328
2008-01-10 14:45:00,54.58,54.63,54.27,54.37,56779.93703180979,54.58,54.63,54.27,54.37,56779.937
2008-01-10 14:50:00,54.38,54.42,54.27,54.39,47551.84019107589,54.38,54.42,54.27,54.39,47551.8402
2008-01-10 14:55:00,54.37,54.39,54.26,54.3,42557.81131256107,54.37,54.39,54.26,54.3,42557.8113
2008-01-10 15:00:00,54.3,54.48,54.29,54.46,36912.38736293562,54.3,54.48,54.29,54.46,36912.3874
2008-01-10 15:05:00,54.46,55.13,54.45,55.09,62425.360981435246,54.46,55.13,54.45,55.09,62425.361
2008-01-10 15:10:00,55.07,55.07,54.74,54.81,53197.264140701336,55.07,55.07,54.74,54.81,53197.2641
2008-01-10 15:15:00,54.81,54.85,54.63,54.81,25947.23699924004,54.81,54.85,54.63,54.81,25947.237
2008-01-10 15:20:00,54.81,54.85,54.47,54.49,55368.58104440344,54.81,54.85,54.47,54.49,55368.581
2008-01-10 15:25:00,54.54,54.61,54.42,54.54,34089.675388122894,54.54,54.61,54.42,54.54,34089.6754
2008-01-10 15:30:00,54.56,54.89,54.53,54.85,96406.47052437304,54.56,54.89,54.53,54.85,96406.4705
2008-01-10 15:35:00,54.85,54.9,54.8,54.81,44294.86483552275,54.85,54.9,54.8,54.81,44294.8648
2008-01-10 15:40:00,54.81,54.85,54.41,54.45,50374.55216588861,54.81,54.85,54.41,54.45,50374.5522
2008-01-10 15:45:00,54.46,54.48,54.2,54.27,82835.73987623493,54.46,54.48,54.2,54.27,82835.7399
2008-01-10 15:50:00,54.27,54.54,54.27,54.47,94235.15362067094,54.27,54.54,54.27,54.47,94235.1536
2008-01-10 15:55:00,54.48,54.68,54.3,54.5,85224.18847030724,54.48,54.68,54.3,54.5,85224.1885
2008-01-11 09:30:00,54.66,55.15,54.2,54.41,40060.79687330366,54.66,55.15,54.2,54.41,40060.7969
2008-01-11 09:35:00,54.41,54.42,53.9,53.93,40060.79687330366,54.41,54.42,53.9,53.93,40060.7969
2008-01-11 09:40:00,53.91,54.45,53.77,54.18,51785.90815329498,53.91,54.45,53.77,54.18,51785.9082
2008-01-11 09:45:00,54.24,54.74,54.23,54.58,43752.03560959722,54.24,54.74,54.23,54.58,43752.0356
2008-01-11 09:50:00,54.58,54.58,54.02,54.3,49506.025404407774,54.58,54.58,54.02,54.3,49506.0254
2008-01-11 09:55:00,54.3,54.3,53.79,54.14,40169.36271848877,54.3,54.3,53.79,54.14,40169.3627
2008-01-11 10:00:00,54.14,54.28,53.63,53.99,57105.63456736511,54.14,54.28,53.63,53.99,57105.6346
2008-01-11 10:05:00,53.99,54.14,53.83,54.03,25404.40777331452,53.99,54.14,53.83,54.03,25404.4078
2008-01-11 10:10:00,54.03,54.48,54.03,54.11,62533.92682662035,54.03,54.48,54.03,54.11,62533.9268
2008-01-11 10:15:00,54.1,54.22,54.01,54.21,15416.350016284878,54.1,54.22,54.01,54.21,15416.35
2008-01-11 10:20:00,54.2,54.34,54.16,54.34,27032.895451091088,54.2,54.34,54.16,54.34,27032.8955
2008-01-11 10:25:00,54.32,54.39,54.23,54.25,20084.681359244383,54.32,54.39,54.23,54.25,20084.6814
2008-01-11 10:30:00,54.27,54.33,53.98,54.05,23015.95917924221,54.27,54.33,53.98,54.05,23015.9592
2008-01-11 10:35:00,54.04,54.46,54.02,54.39,45923.35251329932,54.04,54.46,54.02,54.39,45923.3525
2008-01-11 10:40:00,54.39,54.43,54.16,54.21,21496.037346650744,54.39,54.43,54.16,54.21,21496.0373
2008-01-11 10:45:00,54.19,54.44,54.14,54.38,21713.169037020954,54.19,54.44,54.14,54.38,21713.169
2008-01-11 10:50:00,54.38,54.43,54.31,54.42,18021.930300727392,54.38,54.43,54.31,54.42,18021.9303
2008-01-11 10:55:00,54.44,54.5,54.25,54.36,28987.08066442297,54.44,54.5,54.25,54.36,28987.0807
2008-01-11 11:00:00,54.38,54.58,54.3,54.31,25404.40777331452,54.38,54.58,54.3,54.31,25404.4078
2008-01-11 11:05:00,54.3,54.39,54.25,54.38,17479.101074801867,54.3,54.39,54.25,54.38,17479.1011
2008-01-11 11:10:00,54.37,54.58,54.37,54.47,17479.101074801867,54.37,54.58,54.37,54.47,17479.1011
2008-01-11 11:15:00,54.49,54.51,54.3,54.33,21170.33981109543,54.49,54.51,54.3,54.33,21170.3398
2008-01-11 11:20:00,54.31,54.44,54.3,54.36,14656.389099989145,54.31,54.44,54.3,54.36,14656.3891
2008-01-11 11:25:00,54.36,54.76,54.36,54.73,32895.45109108675,54.36,54.76,54.36,54.73,32895.4511
2008-01-11 11:30:00,54.72,54.97,54.69,54.93,40603.62609922919,54.72,54.97,54.69,54.93,40603.6261
2008-01-11 11:35:00,54.96,55.02,54.85,54.85,52003.03984366518,54.96,55.02,54.85,54.85,52003.0398
2008-01-11 11:40:00,54.87,54.88,54.71,54.72,14222.125719248725,54.87,54.88,54.71,54.72,14222.1257
2008-01-11 11:45:00,54.69,54.74,54.6,54.69,22364.564108131584,54.69,54.74,54.6,54.69,22364.5641
2008-01-11 11:50:00,54.7,54.93,54.7,54.84,26707.197915535773,54.7,54.93,54.7,54.84,26707.1979
2008-01-11 11:55:00,54.84,54.88,54.77,54.8,38432.30919552709,54.84,54.88,54.77,54.8,38432.3092
2008-01-11 12:00:00,54.79,54.82,54.79,54.81,35609.597220714364,54.79,54.82,54.79,54.81,35609.5972
2008-01-11 12:05:00,54.81,54.92,54.77,54.85,20844.642275540114,54.81,54.92,54.77,54.85,20844.6423
2008-01-11 12:10:00,54.81,54.88,54.78,54.88,9336.662685919013,54.81,54.88,54.78,54.88,9336.6627
2008-01-11 12:15:00,54.87,55.07,54.82,54.87,26490.066225165563,54.87,55.07,54.82,54.87,26490.0662
2008-01-11 12:20:00,54.84,54.9,54.78,54.78,13462.164802952992,54.84,54.9,54.78,54.78,13462.1648
2008-01-11 12:25:00,54.76,54.9,54.74,54.81,12267.940505916838,54.76,54.9,54.74,54.81,12267.9405
2008-01-11 12:30:00,54.81,54.81,54.74,54.79,12050.80881554663,54.81,54.81,54.74,54.79,12050.8088
2008-01-11 12:35:00,54.78,54.79,54.69,54.72,10530.886982955162,54.78,54.79,54.69,54.72,10530.887
2008-01-11 12:40:00,54.74,54.79,54.7,54.71,9445.228531104114,54.74,54.79,54.7,54.71,9445.2285
2008-01-11 12:45:00,54.71,54.8,54.63,54.75,29312.77819997829,54.71,54.8,54.63,54.75,29312.7782
2008-01-11 12:50:00,54.78,54.89,54.71,54.87,20193.24720442949,54.78,54.89,54.71,54.87,20193.2472
2008-01-11 12:55:00,54.87,55.1,54.87,55.1,20844.642275540114,54.87,55.1,54.87,55.1,20844.6423
2008-01-11 13:00:00,55.08,55.1,54.82,55.01,24427.31516664857,55.08,55.1,54.82,55.01,24427.3152
2008-01-11 13:05:00,55.02,55.03,54.82,54.95,14222.125719248725,55.02,55.03,54.82,54.95,14222.1257
2008-01-11 13:10:00,54.95,55.04,54.92,54.99,19650.417978503963,54.95,55.04,54.92,54.99,19650.418
2008-01-11 13:15:00,54.96,54.97,54.74,54.86,23775.920095537946,54.96,54.97,54.74,54.86,23775.9201
2008-01-11 13:20:00,54.86,54.88,54.71,54.75,15090.652480729565,54.86,54.88,54.71,54.75,15090.6525
2008-01-11 13:25:00,54.75,55.02,54.75,55.0,21930.300727391164,54.75,55.02,54.75,55.0,21930.3007
2008-01-11 13:30:00,54.99,54.99,54.85,54.85,10096.623602214744,54.99,54.99,54.85,54.85,10096.6236
2008-01-11 13:35:00,54.84,54.9,54.75,54.78,13570.730648138097,54.84,54.9,54.75,54.78,13570.7306
2008-01-11 13:40:00,54.79,54.92,54.76,54.78,12159.374660731732,54.79,54.92,54.76,54.78,12159.3747
2008-01-11 13:45:00,54.78,54.79,54.65,54.65,24535.88101183368,54.78,54.79,54.65,54.65,24535.881
2008-01-11 13:50:00,54.64,54.99,54.56,54.99,42774.94300293128,54.64,54.99,54.56,54.99,42774.943
2008-01-11 13:55:00,54.99,54.99,54.71,54.71,24427.31516664857,54.99,54.99,54.71,54.71,24427.3152
2008-01-11 14:00:00,54.71,54.81,54.69,54.78,13027.901422212572,54.71,54.81,54.69,54.78,13027.9014
2008-01-11 14:05:00,54.75,54.9,54.74,54.9,11399.413744436,54.75,54.9,54.74,54.9,11399.4137
2008-01-11 14:10:00,54.9,55.01,54.86,54.92,21930.300727391164,54.9,55.01,54.86,54.92,21930.3007
2008-01-11 14:15:00,54.92,55.24,54.92,55.09,33438.28031701227,54.92,55.24,54.92,55.09,33438.2803
2008-01-11 14:20:00,55.11,55.11,54.86,54.92,24318.749321463467,55.11,55.11,54.86,54.92,24318.7493
2008-01-11 14:25:00,54.92,54.97,54.79,54.8,15307.784171099773,54.92,54.97,54.79,54.8,15307.7842
2008-01-11 14:30:00,54.79,54.79,54.55,54.63,36803.82151775052,54.79,54.79,54.55,54.63,36803.8215
2008-01-11 14:35:00,54.64,54.75,54.63,54.75,11507.979589621104,54.64,54.75,54.63,54.75,11507.9796
2008-01-11 14:40:00,54.75,54.84,54.57,54.61,26272.93453479536,54.75,54.84,54.57,54.61,26272.9345
2008-01-11 14:45:00,54.6,54.69,54.48,54.53,25838.671154054937,54.6,54.69,54.48,54.53,25838.6712
2008-01-11 14:50:00,54.53,54.69,54.51,54.64,18021.930300727392,54.53,54.69,54.51,54.64,18021.9303
2008-01-11 14:55:00,54.62,54.79,54.54,54.71,31266.96341331017,54.62,54.79,54.54,54.71,31266.9634
2008-01-11 15:00:00,54.71,54.77,54.62,54.67,89132.55889697102,54.71,54.77,54.62,54.67,89132.5589
2008-01-11 15:05:00,54.67,54.9,54.67,54.69,47551.84019107589,54.67,54.9,54.67,54.69,47551.8402
2008-01-11 15:10:00,54.73,54.73,54.26,54.28,51025.94723699924,54.73,54.73,54.26,54.28,51025.9472
2008-01-11 15:15:00,54.28,54.55,54.28,54.54,37455.21658886115,54.28,54.55,54.28,54.54,37455.2166
2008-01-11 15:20:00,54.51,54.6,54.4,54.59,37346.65074367605,54.51,54.6,54.4,54.59,37346.6507
2008-01-11 15:25:00,54.57,54.71,54.44,54.55,61231.13668439909,54.57,54.71,54.44,54.55,61231.1367
2008-01-11 15:30:00,54.55,54.75,54.5,54.7,45597.654977744,54.55,54.75,54.5,54.7,45597.655
2008-01-11 15:35:00,54.71,54.89,54.67,54.87,54391.48843773749,54.71,54.89,54.67,54.87,54391.4884
2008-01-11 15:40:00,54.89,54.93,54.69,54.69,48637.49864292693,54.89,54.93,54.69,54.69,48637.4986
2008-01-11 15:45:00,54.69,54.9,54.68,54.88,38323.74335034198,54.69,54.9,54.68,54.88,38323.7434
2008-01-11 15:50:00,54.88,54.88,54.74,54.79,73281.94549994572,54.88,54.88,54.74,54.79,73281.9455
2008-01-11 15:55:00,54.81,54.81,54.36,54.46,125393.55118879602,54.81,54.81,54.36,54.46,125393.5512
2008-01-14 09:30:00,55.08,55.23,54.33,54.78,59602.64900662252,55.08,55.23,54.33,54.78,59602.649
2008-01-14 09:35:00,54.81,54.82,54.58,54.62,35609.597220714364,54.81,54.82,54.58,54.62,35609.5972
2008-01-14 09:40:00,54.64,54.85,54.13,54.84,43317.7722288568,54.64,54.85,54.13,54.84,43317.7722
2008-01-14 09:45:00,54.83,54.88,54.38,54.61,36043.860601454784,54.83,54.88,54.38,54.61,36043.8606
2008-01-14 09:50:00,54.58,54.97,54.58,54.66,35826.728911084574,54.58,54.97,54.58,54.66,35826.7289
2008-01-14 09:55:00,54.67,54.91,54.67,54.76,21713.169037020954,54.67,54.91,54.67,54.76,21713.169
2008-01-14 10:00:00,54.82,55.07,54.47,55.04,26707.197915535773,54.82,55.07,54.47,55.04,26707.1979
2008-01-14 10:05:00,55.08,55.08,54.91,55.06,23558.788405167736,55.08,55.08,54.91,55.06,23558.7884
2008-01-14 10:10:00,55.08,55.1,54.92,55.04,35935.29475626968,55.08,55.1,54.92,55.04,35935.2948
2008-01-14 10:15:00,55.06,55.06,54.74,54.74,32895.45109108675,55.06,55.06,54.74,54.74,32895.4511
2008-01-14 10:20:00,54.74,54.84,54.72,54.78,31918.3584844208,54.74,54.84,54.72,54.78,31918.3585
2008-01-14 10:25:00,54.79,54.96,54.78,54.81,106503.09412658778,54.79,54.96,54.78,54.81,106503.0941
2008-01-14 10:30:00,54.81,55.09,54.78,55.05,37889.47996960156,54.81,55.09,54.78,55.05,37889.48
2008-01-14 10:35:00,55.07,55.2,55.06,55.19,18999.022907393333,55.07,55.2,55.06,55.19,18999.0229
2008-01-14 10:40:00,55.19,55.27,55.15,55.23,51134.51308218435,55.19,55.27,55.15,55.23,51134.5131
2008-01-14 10:45:00,55.23,55.43,55.18,55.35,29529.9098903485,55.23,55.43,55.18,55.35,29529.9099
2008-01-14 10:50:00,55.37,55.49,55.35,55.43,30832.700032569755,55.37,55.49,55.35,55.43,30832.7
2008-01-14 10:55:00,55.43,55.43,55.04,55.04,47226.142655520576,55.43,55.43,55.04,55.04,47226.1427
2008-01-14 11:00:00,55.04,55.51,55.04,55.5,52003.03984366518,55.04,55.51,55.04,55.5,52003.0398
2008-01-14 11:05:00,55.51,55.74,55.51,55.68,47660.406036261,55.51,55.74,55.51,55.68,47660.406
2008-01-14 11:10:00,55.67,55.67,55.39,55.53,33329.71447182717,55.67,55.67,55.39,55.53,33329.7145
2008-01-14 11:15:00,55.51,55.57,55.37,55.39,15524.915861469985,55.51,55.57,55.37,55.39,15524.9159
2008-01-14 11:20:00,55.38,55.38,55.15,55.15,13136.467267397677,55.38,55.38,55.15,55.15,13136.4673
2008-01-14 11:25:00,55.15,55.23,55.07,55.22,19216.154597763543,55.15,55.23,55.07,55.22,19216.1546
2008-01-14 11:30:00,55.22,55.26,55.17,55.25,17153.403539246552,55.22,55.26,55.17,55.25,17153.4035
2008-01-14 11:35:00,55.24,55.4,55.24,55.28,27358.592986646403,55.24,55.4,55.24,55.28,27358.593
2008-01-14 11:40:00,55.29,55.36,55.15,55.15,16827.70600369124,55.29,55.36,55.15,55.15,16827.706
2008-01-14 11:45:00,55.16,55.19,55.07,55.15,14656.389099989145,55.16,55.19,55.07,55.15,14656.3891
2008-01-14 11:50:00,55.14,55.16,55.08,55.16,11616.54543480621,55.14,55.16,55.08,55.16,11616.5454
2008-01-14 11:55:00,55.16,55.17,55.11,55.12,7599.609162957334,55.16,55.17,55.11,55.12,7599.6092
2008-01-14 12:00:00,55.1,55.13,55.0,55.04,32678.319400716537,55.1,55.13,55.0,55.04,32678.3194
2008-01-14 12:05:00,55.04,55.08,54.82,54.84,26381.50037998045,55.04,55.08,54.82,54.84,26381.5004
2008-01-14 12:10:00,54.84,55.09,54.84,54.96,25078.7102377592,54.84,55.09,54.84,54.96,25078.7102
2008-01-14 12:15:00,54.96,55.22,54.94,55.22,26164.368689610248,54.96,55.22,54.94,55.22,26164.3687
2008-01-14 12:20:00,55.24,55.25,55.18,55.21,8685.267614808381,55.24,55.25,55.18,55.21,8685.2676
2008-01-14 12:25:00,55.23,55.34,55.23,55.28,11399.413744436,55.23,55.34,55.23,55.28,11399.4137
2008-01-14 12:30:00,55.28,55.48,55.26,55.46,14547.82325480404,55.28,55.48,55.26,55.46,14547.8233
2008-01-14 12:35:00,55.45,55.51,55.42,55.42,14547.82325480404,55.45,55.51,55.42,55.42,14547.8233
2008-01-14 12:40:00,55.43,55.45,55.3,55.32,11616.54543480621,55.43,55.45,55.3,55.32,11616.5454
2008-01-14 12:45:00,55.3,55.31,55.16,55.2,15633.481706655088,55.3,55.31,55.16,55.2,15633.4817
2008-01-14 12:50:00,55.16,55.32,55.16,55.27,30289.87080664423,55.16,55.32,55.16,55.27,30289.8708
2008-01-14 12:55:00,55.27,55.31,55.17,55.22,30181.304961459125,55.27,55.31,55.17,55.22,30181.305
2008-01-14 13:00:00,55.23,55.24,55.16,55.22,22798.827488872,55.23,55.24,55.16,55.22,22798.8275
2008-01-14 13:05:00,55.23,55.32,55.16,55.32,15742.04755184019,55.23,55.32,55.16,55.32,15742.0476
2008-01-14 13:10:00,55.3,55.33,55.16,55.25,10096.623602214744,55.3,55.33,55.16,55.25,10096.6236
2008-01-14 13:15:00,55.24,55.28,55.22,55.27,11290.847899250895,55.24,55.28,55.22,55.27,11290.8479
2008-01-14 13:20:00,55.27,55.28,55.14,55.15,14222.125719248725,55.27,55.28,55.14,55.15,14222.1257
2008-01-14 13:25:00,55.15,55.23,55.14,55.16,12702.203886657258,55.15,55.23,55.14,55.16,12702.2039
2008-01-14 13:30:00,55.16,55.25,55.09,55.24,11616.54543480621,55.16,55.25,55.09,55.24,11616.5454
2008-01-14 13:35:00,55.24,55.32,55.21,55.21,26924.329605905983,55.24,55.32,55.21,55.21,26924.3296
2008-01-14 13:40:00,55.22,55.35,55.22,55.27,23124.52502442732,55.22,55.35,55.22,55.27,23124.525
2008-01-14 13:45:00,55.26,55.31,55.11,55.13,16502.008468135926,55.26,55.31,55.11,55.13,16502.0085
2008-01-14 13:50:00,55.1,55.25,55.1,55.19,12702.203886657258,55.1,55.25,55.1,55.19,12702.2039
2008-01-14 13:55:00,55.18,55.29,55.13,55.16,19107.58875257844,55.18,55.29,55.13,55.16,19107.5888
2008-01-14 14:00:00,55.16,55.27,55.16,55.25,12376.506351101943,55.16,55.27,55.16,55.25,12376.5064
2008-01-14 14:05:00,55.23,55.24,55.16,55.21,10422.321137770055,55.23,55.24,55.16,55.21,10422.3211
2008-01-14 14:10:00,55.17,55.2,55.11,55.16,132776.02866138314,55.17,55.2,55.11,55.16,132776.0287
2008-01-14 14:15:00,55.16,55.17,55.03,55.09,41472.15286071002,55.16,55.17,55.03,55.09,41472.1529
2008-01-14 14:20:00,55.09,55.14,55.07,55.11,59059.819780697,55.09,55.14,55.07,55.11,59059.8198
2008-01-14 14:25:00,55.12,55.19,55.1,55.18,12267.940505916838,55.12,55.19,55.1,55.18,12267.9405
2008-01-14 14:30:00,55.18,55.35,55.17,55.27,22473.12995331669,55.18,55.35,55.17,55.27,22473.13
2008-01-14 14:35:00,55.27,55.41,55.2,55.41,33763.97785256759,55.27,55.41,55.2,55.41,33763.9779
2008-01-14 14:40:00,55.41,55.42,55.31,55.35,23341.65671479753,55.41,55.42,55.31,55.35,23341.6567
2008-01-14 14:45:00,55.38,55.39,55.32,55.33,16067.745087395506,55.38,55.39,55.32,55.33,16067.7451
2008-01-14 14:50:00,55.32,55.36,55.22,55.24,39083.70426663772,55.32,55.36,55.22,55.24,39083.7043
2008-01-14 14:55:00,55.24,55.3,55.2,55.28,43534.90391922701,55.24,55.3,55.2,55.28,43534.9039
2008-01-14 15:00:00,55.26,55.32,55.22,55.3,66442.29725328412,55.26,55.32,55.22,55.3,66442.2973
2008-01-14 15:05:00,55.29,55.43,55.25,55.34,79795.89621105201,55.29,55.43,55.25,55.34,79795.8962
2008-01-14 15:10:00,55.33,55.36,55.12,55.27,23124.52502442732,55.33,55.36,55.12,55.27,23124.525
2008-01-14 15:15:00,55.28,55.28,55.17,55.19,20518.944739984803,55.28,55.28,55.17,55.19,20518.9447
2008-01-14 15:20:00,55.18,55.19,55.06,55.12,19867.549668874173,55.18,55.19,55.06,55.12,19867.5497
2008-01-14 15:25:00,55.14,55.28,55.0,55.09,49723.157094777984,55.14,55.28,55.0,55.09,49723.1571
2008-01-14 15:30:00,55.09,56.19,55.07,55.95,364238.4105960265,55.09,56.19,55.07,55.95,364238.4106
2008-01-14 15:35:00,55.96,56.58,55.62,56.28,1203343.8280317013,55.96,56.58,55.62,56.28,1203343.828
2008-01-14 15:40:00,56.28,56.57,55.98,56.01,839973.9441971557,56.28,56.57,55.98,56.01,839973.9442
2008-01-14 15:45:00,56.01,56.15,55.59,55.59,461621.9737270655,56.01,56.15,55.59,55.59,461621.9737
2008-01-14 15:50:00,55.6,55.77,55.31,55.39,405276.3000759961,55.6,55.77,55.31,55.39,405276.3001
2008-01-14 15:55:00,55.4,55.54,55.16,55.19,293019.21615459776,55.4,55.54,55.16,55.19,293019.2162
2008-01-15 09:30:00,54.45,54.81,54.4,54.8,111171.42546954728,54.45,54.81,54.4,54.8,111171.4255
2008-01-15 09:35:00,54.8,55.06,54.79,55.02,125393.55118879602,54.8,55.06,54.79,55.02,125393.5512
2008-01-15 09:40:00,55.04,55.08,54.69,54.92,60254.044077733146,55.04,55.08,54.69,54.92,60254.0441
2008-01-15 09:45:00,54.93,55.04,54.83,55.0,147975.2469872978,54.93,55.04,54.83,55.0,147975.247
2008-01-15 09:50:00,55.0,55.1,54.99,55.09,57214.20041255021,55.0,55.1,54.99,55.09,57214.2004
2008-01-15 09:55:00,55.08,55.37,55.05,55.29,113994.13744436,55.08,55.37,55.05,55.29,113994.1374
2008-01-15 10:00:00,55.29,55.53,55.26,55.33,100966.23602214744,55.29,55.53,55.26,55.33,100966.236
2008-01-15 10:05:00,55.31,55.7,55.26,55.51,76756.05254586907,55.31,55.7,55.26,55.51,76756.0525
2008-01-15 10:10:00,55.52,55.59,55.39,55.39,55694.27857995874,55.52,55.59,55.39,55.39,55694.2786
2008-01-15 10:15:00,55.39,55.44,55.06,55.07,63185.32189773097,55.39,55.44,55.06,55.07,63185.3219
2008-01-15 10:20:00,55.1,55.16,54.92,55.05,72087.72120290957,55.1,55.16,54.92,55.05,72087.7212
2008-01-15 10:25:00,55.05,55.31,54.96,55.07,60471.17576810336,55.05,55.31,54.96,55.07,60471.1758
2008-01-15 10:30:00,55.06,55.11,54.9,54.98,38106.61165997177,55.06,55.11,54.9,54.98,38106.6117
2008-01-15 10:35:00,54.98,55.04,54.83,54.89,35935.29475626968,54.98,55.04,54.83,54.89,35935.2948
2008-01-15 10:40:00,54.9,55.0,54.64,54.77,63836.7169688416,54.9,55.0,54.64,54.77,63836.717
2008-01-15 10:45:00,54.75,55.22,54.69,55.18,37129.51905330584,54.75,55.22,54.69,55.18,37129.5191
2008-01-15 10:50:00,55.17,55.28,55.04,55.17,34741.070459233524,55.17,55.28,55.04,55.17,34741.0705
2008-01-15 10:55:00,55.17,55.27,55.16,55.24,16936.271848876346,55.17,55.27,55.16,55.24,16936.2718
2008-01-15 11:00:00,55.25,55.44,55.2,55.28,46900.44511996526,55.25,55.44,55.2,55.28,46900.4451
2008-01-15 11:05:00,55.3,55.31,55.15,55.28,30507.00249701444,55.3,55.31,55.15,55.28,30507.0025
2008-01-15 11:10:00,55.28,55.36,55.21,55.25,37889.47996960156,55.28,55.36,55.21,55.25,37889.48
2008-01-15 11:15:00,55.25,55.25,55.11,55.22,16719.140158506136,55.25,55.25,55.11,55.22,16719.1402
2008-01-15 11:20:00,55.22,55.28,55.22,55.27,41580.71870589512,55.22,55.28,55.22,55.27,41580.7187
2008-01-15 11:25:00,55.28,55.28,54.99,54.99,34741.070459233524,55.28,55.28,54.99,54.99,34741.0705
2008-01-15 11:30:00,54.99,55.01,54.76,54.96,41689.28455108023,54.99,55.01,54.76,54.96,41689.2846
2008-01-15 11:35:00,55.0,55.08,54.96,55.03,19867.549668874173,55.0,55.08,54.96,55.03,19867.5497
2008-01-15 11:40:00,55.03,55.05,54.86,55.03,29638.4757355336,55.03,55.05,54.86,55.03,29638.4757
2008-01-15 11:45:00,55.04,55.09,54.96,54.97,25730.10530886983,55.04,55.09,54.96,54.97,25730.1053
2008-01-15 11:50:00,54.97,55.13,54.96,55.06,25187.276082944307,54.97,55.13,54.96,55.06,25187.2761
2008-01-15 11:55:00,55.04,55.18,55.04,55.17,10965.150363695582,55.04,55.18,55.04,55.17,10965.1504
2008-01-15 12:00:00,55.16,55.17,55.09,55.13,14222.125719248725,55.16,55.17,55.09,55.13,14222.1257
2008-01-15 12:05:00,55.13,55.17,55.11,55.15,9988.05775702964,55.13,55.17,55.11,55.15,9988.0578
2008-01-15 12:10:00,55.15,55.16,55.08,55.11,19758.98382368907,55.15,55.16,55.08,55.11,19758.9838
2008-01-15 12:15:00,55.12,55.14,55.06,55.07,14873.520790359353,55.12,55.14,55.06,55.07,14873.5208
2008-01-15 12:20:00,55.07,55.08,55.01,55.01,40820.7577895994,55.07,55.08,55.01,55.01,40820.7578
2008-01-15 12:25:00,55.01,55.01,54.9,54.9,27250.02714146129,55.01,55.01,54.9,54.9,27250.0271
2008-01-15 12:30:00,54.9,54.92,54.81,54.83,24427.31516664857,54.9,54.92,54.81,54.83,24427.3152
2008-01-15 12:35:00,54.83,55.04,54.78,55.0,38758.0067310824,54.83,55.04,54.78,55.0,38758.0067
2008-01-15 12:40:00,54.98,55.16,54.93,55.11,15416.350016284878,54.98,55.16,54.93,55.11,15416.35
2008-01-15 12:45:00,55.12,55.27,55.0,55.24,31158.39756812507,55.12,55.27,55.0,55.24,31158.3976
2008-01-15 12:50:00,55.25,55.25,55.08,55.13,19758.98382368907,55.25,55.25,55.08,55.13,19758.9838
2008-01-15 12:55:00,55.13,55.14,54.97,55.1,23450.22255998263,55.13,55.14,54.97,55.1,23450.2226
2008-01-15 13:00:00,55.12,55.19,55.03,55.16,16827.70600369124,55.12,55.19,55.03,55.16,16827.706
2008-01-15 13:05:00,55.16,55.16,55.05,55.15,18130.496145912497,55.16,55.16,55.05,55.15,18130.4961
2008-01-15 13:10:00,55.16,55.2,55.12,55.12,17587.666919986972,55.16,55.2,55.12,55.12,17587.6669
2008-01-15 13:15:00,55.13,55.14,54.98,55.09,18130.496145912497,55.13,55.14,54.98,55.09,18130.4961
2008-01-15 13:20:00,55.09,55.09,54.98,55.03,11290.847899250895,55.09,55.09,54.98,55.03,11290.8479
2008-01-15 13:25:00,55.03,55.04,54.95,54.95,14547.82325480404,55.03,55.04,54.95,54.95,14547.8233
2008-01-15 13:30:00,54.97,55.04,54.95,55.01,12810.769731842363,54.97,55.04,54.95,55.01,12810.7697
2008-01-15 13:35:00,55.01,55.04,54.99,55.01,19758.98382368907,55.01,55.04,54.99,55.01,19758.9838
2008-01-15 13:40:00,55.02,55.05,54.98,55.0,16936.271848876346,55.02,55.05,54.98,55.0,16936.2718
2008-01-15 13:45:00,55.02,55.17,55.0,55.17,25295.84192812941,55.02,55.17,55.0,55.17,25295.8419
2008-01-15 13:50:00,55.17,55.17,54.88,54.92,43100.640538486594,55.17,55.17,54.88,54.92,43100.6405
2008-01-15 13:55:00,54.92,55.05,54.89,55.02,20518.944739984803,54.92,55.05,54.89,55.02,20518.9447
2008-01-15 14:00:00,55.04,55.07,54.85,54.88,22690.261643686896,55.04,55.07,54.85,54.88,22690.2616
2008-01-15 14:05:00,54.87,55.01,54.87,54.99,19541.85213331886,54.87,55.01,54.87,54.99,19541.8521
2008-01-15 14:10:00,54.99,55.07,54.87,55.06,22255.99826294648,54.99,55.07,54.87,55.06,22255.9983
2008-01-15 14:15:00,55.07,55.1,55.04,55.1,29204.212354793184,55.07,55.1,55.04,55.1,29204.2124
2008-01-15 14:20:00,55.1,55.13,54.94,54.97,23884.48594072305,55.1,55.13,54.94,54.97,23884.4859
2008-01-15 14:25:00,54.98,54.98,54.88,54.94,14764.95494517425,54.98,54.98,54.88,54.94,14764.9549
2008-01-15 14:30:00,54.93,54.94,54.88,54.9,15633.481706655088,54.93,54.94,54.88,54.9,15633.4817
2008-01-15 14:35:00,54.9,54.91,54.76,54.83,30941.26587775486,54.9,54.91,54.76,54.83,30941.2659
2008-01-15 14:40:00,54.84,54.97,54.79,54.88,33004.01693627185,54.84,54.97,54.79,54.88,33004.0169
2008-01-15 14:45:00,54.88,54.9,54.76,54.81,31918.3584844208,54.88,54.9,54.76,54.81,31918.3585
2008-01-15 14:50:00,54.81,54.95,54.8,54.9,25947.23699924004,54.81,54.95,54.8,54.9,25947.237
2008-01-15 14:55:00,54.91,55.01,54.75,54.82,37780.91412441646,54.91,55.01,54.75,54.82,37780.9141
2008-01-15 15:00:00,54.8,54.81,54.49,54.58,65356.63880143307,54.8,54.81,54.49,54.58,65356.6388
2008-01-15 15:05:00,54.57,54.69,54.52,54.67,33004.01693627185,54.57,54.69,54.52,54.67,33004.0169
2008-01-15 15:10:00,54.67,54.74,54.55,54.71,53305.82998588644,54.67,54.74,54.55,54.71,53305.83
2008-01-15 15:15:00,54.68,54.7,54.6,54.6,37020.95320812073,54.68,54.7,54.6,54.6,37020.9532
2008-01-15 15:20:00,54.6,54.98,54.58,54.98,73281.94549994572,54.6,54.98,54.58,54.98,73281.9455
2008-01-15 15:25:00,54.97,55.37,54.87,55.03,109760.06948214093,54.97,55.37,54.87,55.03,109760.0695
2008-01-15 15:30:00,55.02,55.03,54.82,54.93,65248.07295624797,55.02,55.03,54.82,54.93,65248.073
2008-01-15 15:35:00,54.93,55.17,54.89,55.05,70893.49690587341,54.93,55.17,54.89,55.05,70893.4969
2008-01-15 15:40:00,55.05,55.2,54.95,55.0,59276.9514710672,55.05,55.2,54.95,55.0,59276.9515
2008-01-15 15:45:00,54.99,54.99,54.88,54.94,42666.377157746174,54.99,54.99,54.88,54.94,42666.3772
2008-01-15 15:50:00,54.95,55.04,54.82,54.82,102160.4603191836,54.95,55.04,54.82,54.82,102160.4603
2008-01-15 15:55:00,54.85,54.93,54.61,54.61,195635.6530235588,54.85,54.93,54.61,54.61,195635.653
2008-01-16 09:30:00,55.27,56.14,55.05,56.03,230702.42101834764,55.27,56.14,55.05,56.03,230702.421
2008-01-16 09:35:00,56.03,56.39,55.89,56.35,129736.1849962002,56.03,56.39,55.89,56.35,129736.185
2008-01-16 09:40:00,56.3,56.45,56.14,56.24,86201.28107697319,56.3,56.45,56.14,56.24,86201.2811
2008-01-16 09:45:00,56.23,56.32,56.09,56.19,116816.84941917274,56.23,56.32,56.09,56.19,116816.8494
2008-01-16 09:50:00,56.17,56.21,56.09,56.13,69047.87753772663,56.17,56.21,56.09,56.13,69047.8775
2008-01-16 09:55:00,56.09,56.15,55.77,55.8,67310.82401476496,56.09,56.15,55.77,55.8,67310.824
2008-01-16 10:00:00,55.8,56.0,55.68,55.94,64596.67788513734,55.8,56.0,55.68,55.94,64596.6779
2008-01-16 10:05:00,55.96,56.05,55.85,55.95,64270.98034958202,55.96,56.05,55.85,55.95,64270.9803
2008-01-16 10:10:00,55.93,56.0,55.81,55.82,36260.992291824994,55.93,56.0,55.81,55.82,36260.9923
2008-01-16 10:15:00,55.82,56.0,55.68,55.97,72196.28704809467,55.82,56.0,55.68,55.97,72196.287
2008-01-16 10:20:00,55.95,56.09,55.84,56.03,63185.32189773097,55.95,56.09,55.84,56.03,63185.3219
2008-01-16 10:25:00,56.04,56.09,55.78,56.07,55151.449354033226,56.04,56.09,55.78,56.07,55151.4494
2008-01-16 10:30:00,56.06,56.09,55.95,55.98,54934.317663663016,56.06,56.09,55.95,55.98,54934.3177
2008-01-16 10:35:00,55.99,55.99,55.88,55.9,49831.72293996309,55.99,55.99,55.88,55.9,49831.7229
2008-01-16 10:40:00,55.88,55.88,55.53,55.74,48854.63033329714,55.88,55.88,55.53,55.74,48854.6303
2008-01-16 10:45:00,55.74,55.76,55.53,55.72,91521.00749104332,55.74,55.76,55.53,55.72,91521.0075
2008-01-16 10:50:00,55.73,55.77,55.66,55.73,60036.912387362936,55.73,55.77,55.66,55.73,60036.9124
2008-01-16 10:55:00,55.73,56.09,55.69,55.99,102269.0261643687,55.73,56.09,55.69,55.99,102269.0262
2008-01-16 11:00:00,55.97,56.04,55.86,55.88,55802.84442514385,55.97,56.04,55.86,55.88,55802.8444
2008-01-16 11:05:00,55.89,55.89,55.73,55.76,34849.63630441863,55.89,55.89,55.73,55.76,34849.6363
2008-01-16 11:10:00,55.76,55.89,55.74,55.82,23558.788405167736,55.76,55.89,55.74,55.82,23558.7884
2008-01-16 11:15:00,55.81,55.86,55.73,55.8,24970.144392574097,55.81,55.86,55.73,55.8,24970.1444
2008-01-16 11:20:00,55.81,55.99,55.77,55.91,33329.71447182717,55.81,55.99,55.77,55.91,33329.7145
2008-01-16 11:25:00,55.89,56.01,55.84,56.01,31701.22679405059,55.89,56.01,55.84,56.01,31701.2268
2008-01-16 11:30:00,56.0,56.0,55.84,55.94,20410.37889479969,56.0,56.0,55.84,55.94,20410.3789
2008-01-16 11:35:00,55.95,55.97,55.68,55.71,17153.403539246552,55.95,55.97,55.68,55.71,17153.4035
2008-01-16 11:40:00,55.68,55.81,55.68,55.77,20844.642275540114,55.68,55.81,55.68,55.77,20844.6423
2008-01-16 11:45:00,55.77,55.89,55.62,55.68,73933.34057105635,55.77,55.89,55.62,55.68,73933.3406
2008-01-16 11:50:00,55.74,56.02,55.61,56.01,53305.82998588644,55.74,56.02,55.61,56.01,53305.83
2008-01-16 11:55:00,56.02,56.04,55.77,55.88,48311.801107371626,56.02,56.04,55.77,55.88,48311.8011
2008-01-16 12:00:00,55.87,55.97,55.77,55.85,27250.02714146129,55.87,55.97,55.77,55.85,27250.0271
2008-01-16 12:05:00,55.86,55.86,55.61,55.63,23124.52502442732,55.86,55.86,55.61,55.63,23124.525
2008-01-16 12:10:00,55.65,55.77,55.63,55.73,36369.5581370101,55.65,55.77,55.63,55.73,36369.5581
2008-01-16 12:15:00,55.73,55.74,55.45,55.48,46900.44511996526,55.73,55.74,55.45,55.48,46900.4451
2008-01-16 12:20:00,55.49,55.65,55.37,55.62,160134.62164802954,55.49,55.65,55.37,55.62,160134.6216
2008-01-16 12:25:00,55.63,55.78,55.63,55.74,49831.72293996309,55.63,55.78,55.63,55.74,49831.7229
2008-01-16 12:30:00,55.75,56.09,55.75,56.04,37672.34827923135,55.75,56.09,55.75,56.04,37672.3483
2008-01-16 12:35:00,56.03,56.04,55.76,55.77,20953.20812072522,56.03,56.04,55.76,55.77,20953.2081
2008-01-16 12:40:00,55.79,55.79,55.6,55.71,26490.066225165563,55.79,55.79,55.6,55.71,26490.0662
2008-01-16 12:45:00,55.72,55.74,55.61,55.61,33438.28031701227,55.72,55.74,55.61,55.61,33438.2803
2008-01-16 12:50:00,55.61,55.71,55.53,55.53,15742.04755184019,55.61,55.71,55.53,55.53,15742.0476
2008-01-16 12:55:00,55.53,55.54,55.44,55.52,18456.19368146781,55.53,55.54,55.44,55.52,18456.1937
2008-01-16 13:00:00,56.19,56.19,55.46,55.52,19216.154597763543,56.19,56.19,55.46,55.52,19216.1546
2008-01-16 13:05:00,55.52,55.62,55.52,55.56,17913.364455542287,55.52,55.62,55.52,55.56,17913.3645
2008-01-16 13:10:00,55.56,55.56,55.46,55.46,10748.018673325372,55.56,55.56,55.46,55.46,10748.0187
2008-01-16 13:15:00,55.46,55.51,55.22,55.26,31049.831722939965,55.46,55.51,55.22,55.26,31049.8317
2008-01-16 13:20:00,55.22,55.31,55.21,55.31,17804.798610357182,55.22,55.31,55.21,55.31,17804.7986
2008-01-16 13:25:00,55.31,55.51,55.31,55.46,13896.42818369341,55.31,55.51,55.31,55.46,13896.4282
2008-01-16 13:30:00,55.49,55.6,55.41,55.42,17913.364455542287,55.49,55.6,55.41,55.42,17913.3645
2008-01-16 13:35:00,55.45,55.71,55.45,55.71,20844.642275540114,55.45,55.71,55.45,55.71,20844.6423
2008-01-16 13:40:00,55.67,55.7,55.58,55.66,15307.784171099773,55.67,55.7,55.58,55.66,15307.7842
2008-01-16 13:45:00,55.65,55.7,55.46,55.46,16176.31093258061,55.65,55.7,55.46,55.46,16176.3109
2008-01-16 13:50:00,55.49,55.59,55.46,55.57,44294.86483552275,55.49,55.59,55.46,55.57,44294.8648
2008-01-16 13:55:00,55.58,55.7,55.57,55.63,15090.652480729565,55.58,55.7,55.57,55.63,15090.6525
2008-01-16 14:00:00,55.65,55.74,55.48,55.71,22255.99826294648,55.65,55.74,55.48,55.71,22255.9983
2008-01-16 14:05:00,55.73,55.73,55.64,55.66,25078.7102377592,55.73,55.73,55.64,55.66,25078.7102
2008-01-16 14:10:00,55.66,55.7,55.5,55.51,32026.924329605907,55.66,55.7,55.5,55.51,32026.9243
2008-01-16 14:15:00,55.5,55.53,55.4,55.45,33546.84616219738,55.5,55.53,55.4,55.45,33546.8462
2008-01-16 14:20:00,55.43,55.47,55.36,55.45,19324.72044294865,55.43,55.47,55.36,55.45,19324.7204
2008-01-16 14:25:00,55.44,55.78,55.37,55.78,35392.465530344154,55.44,55.78,55.37,55.78,35392.4655
2008-01-16 14:30:00,55.8,55.99,55.74,55.91,30941.26587775486,55.8,55.99,55.74,55.91,30941.2659
2008-01-16 14:35:00,55.89,56.16,55.88,56.14,52763.00075996092,55.89,56.16,55.88,56.14,52763.0008
2008-01-16 14:40:00,56.13,56.3,56.09,56.27,59711.21485180762,56.13,56.3,56.09,56.27,59711.2149
2008-01-16 14:45:00,56.29,56.3,56.1,56.12,44403.430680707854,56.29,56.3,56.1,56.12,44403.4307
2008-01-16 14:50:00,56.1,56.1,55.95,55.98,40277.92856367387,56.1,56.1,55.95,55.98,40277.9286
2008-01-16 14:55:00,55.98,55.98,55.74,55.78,27792.85636738682,55.98,55.98,55.74,55.78,27792.8564
2008-01-16 15:00:00,55.77,55.99,55.76,55.96,28987.08066442297,55.77,55.99,55.76,55.96,28987.0807
2008-01-16 15:05:00,55.89,55.91,55.75,55.86,25947.23699924004,55.89,55.91,55.75,55.86,25947.237
2008-01-16 15:10:00,55.87,55.98,55.8,55.89,27467.158831831508,55.87,55.98,55.8,55.89,27467.1588
2008-01-16 15:15:00,55.88,55.99,55.86,55.96,38758.0067310824,55.88,55.99,55.86,55.96,38758.0067
2008-01-16 15:20:00,55.95,56.01,55.84,55.87,50157.4204755184,55.95,56.01,55.84,55.87,50157.4205
2008-01-16 15:25:00,55.9,55.98,55.75,55.89,51243.07892736945,55.9,55.98,55.75,55.89,51243.0789
2008-01-16 15:30:00,55.91,55.94,55.79,55.82,50808.81554662903,55.91,55.94,55.79,55.82,50808.8155
2008-01-16 15:35:00,55.83,55.88,55.72,55.77,71219.19444142873,55.83,55.88,55.72,55.77,71219.1944
2008-01-16 15:40:00,55.77,55.82,55.53,55.63,76756.05254586907,55.77,55.82,55.53,55.63,76756.0525
2008-01-16 15:45:00,55.63,55.71,55.4,55.48,53957.22505699707,55.63,55.71,55.4,55.48,53957.2251
2008-01-16 15:50:00,55.47,55.6,55.38,55.42,69590.70676365215,55.47,55.6,55.38,55.42,69590.7068
2008-01-16 15:55:00,55.42,55.56,55.27,55.27,87178.37368363913,55.42,55.56,55.27,55.27,87178.3737
2008-01-17 09:30:00,55.85,56.74,55.81,56.15,139398.54521767452,55.85,56.74,55.81,56.15,139398.5452
2008-01-17 09:35:00,56.14,56.65,56.14,56.45,61882.53175550972,56.14,56.65,56.14,56.45,61882.5318
2008-01-17 09:40:00,56.45,56.88,56.34,56.85,129627.6191510151,56.45,56.88,56.34,56.85,129627.6192
2008-01-17 09:45:00,56.85,57.0,56.79,56.88,80990.12050808816,56.85,57.0,56.79,56.88,80990.1205
2008-01-17 09:50:00,56.91,57.11,56.87,56.98,84355.6617088264,56.91,57.11,56.87,56.98,84355.6617
2008-01-17 09:55:00,56.98,57.04,56.92,56.97,47660.406036261,56.98,57.04,56.92,56.97,47660.406
2008-01-17 10:00:00,57.0,57.03,56.79,56.93,90761.04657474758,57.0,57.03,56.79,56.93,90761.0466
2008-01-17 10:05:00,56.96,57.1,56.79,56.86,89241.12474215613,56.96,57.1,56.79,56.86,89241.1247
2008-01-17 10:10:00,56.8,57.0,56.65,56.94,52003.03984366518,56.8,57.0,56.65,56.94,52003.0398
2008-01-17 10:15:00,56.93,57.0,56.63,56.63,49071.76202366736,56.93,57.0,56.63,56.63,49071.762
2008-01-17 10:20:00,56.63,56.88,56.5,56.78,74693.30148735209,56.63,56.88,56.5,56.78,74693.3015
2008-01-17 10:25:00,56.79,56.8,56.71,56.79,37563.782434046254,56.79,56.8,56.71,56.79,37563.7824
2008-01-17 10:30:00,56.79,56.8,56.46,56.69,47117.57681033547,56.79,56.8,56.46,56.69,47117.5768
2008-01-17 10:35:00,56.69,56.88,56.67,56.84,67310.82401476496,56.69,56.88,56.67,56.84,67310.824
2008-01-17 10:40:00,56.82,57.06,56.72,57.05,65139.50711106286,56.82,57.06,56.72,57.05,65139.5071
2008-01-17 10:45:00,57.06,57.42,57.05,57.32,102051.89447399849,57.06,57.42,57.05,57.32,102051.8945
2008-01-17 10:50:00,57.32,57.35,56.92,56.98,53088.69829551623,57.32,57.35,56.92,56.98,53088.6983
2008-01-17 10:55:00,57.0,57.31,56.93,57.25,43317.7722288568,57.0,57.31,56.93,57.25,43317.7722
2008-01-17 11:00:00,57.24,57.42,57.24,57.24,32461.187710346327,57.24,57.42,57.24,57.24,32461.1877
2008-01-17 11:05:00,57.26,57.73,57.24,57.47,56128.54196069916,57.26,57.73,57.24,57.47,56128.542
2008-01-17 11:10:00,57.45,57.58,57.37,57.56,22473.12995331669,57.45,57.58,57.37,57.56,22473.13
2008-01-17 11:15:00,57.55,57.57,57.33,57.38,29095.64650960808,57.55,57.57,57.33,57.38,29095.6465
2008-01-17 11:20:00,57.36,57.47,57.28,57.32,20953.20812072522,57.36,57.47,57.28,57.32,20953.2081
2008-01-17 11:25:00,57.32,57.41,57.22,57.39,26598.632070350668,57.32,57.41,57.22,57.39,26598.6321
2008-01-17 11:30:00,57.41,57.46,57.37,57.42,23667.35425035284,57.41,57.46,57.37,57.42,23667.3543
2008-01-17 11:35:00,57.41,57.45,57.25,57.26,21170.33981109543,57.41,57.45,57.25,57.26,21170.3398
2008-01-17 11:40:00,57.25,57.29,56.89,56.89,48963.19617848225,57.25,57.29,56.89,56.89,48963.1962
2008-01-17 11:45:00,56.9,57.1,56.8,57.08,36369.5581370101,56.9,57.1,56.8,57.08,36369.5581
2008-01-17 11:50:00,57.09,57.1,56.79,56.8,20084.681359244383,57.09,57.1,56.79,56.8,20084.6814
2008-01-17 11:55:00,56.82,57.01,56.74,56.97,18021.930300727392,56.82,57.01,56.74,56.97,18021.9303
2008-01-17 12:00:00,56.97,56.97,56.72,56.82,36260.992291824994,56.97,56.97,56.72,56.82,36260.9923
2008-01-17 12:05:00,56.83,56.87,56.56,56.56,50808.81554662903,56.83,56.87,56.56,56.56,50808.8155
2008-01-17 12:10:00,56.56,56.56,56.17,56.45,109868.63532732605,56.56,56.56,56.17,56.45,109868.6353
2008-01-17 12:15:00,56.46,56.56,56.4,56.56,36695.25567256541,56.46,56.56,56.4,56.56,36695.2557
2008-01-17 12:20:00,56.58,56.76,56.58,56.68,19650.417978503963,56.58,56.76,56.58,56.68,19650.418
2008-01-17 12:25:00,56.68,56.85,56.61,56.65,42666.377157746174,56.68,56.85,56.61,56.65,42666.3772
2008-01-17 12:30:00,56.65,56.79,56.65,56.75,56888.5028769949,56.65,56.79,56.65,56.75,56888.5029
2008-01-17 12:35:00,56.75,56.8,56.58,56.68,30941.26587775486,56.75,56.8,56.58,56.68,30941.2659
2008-01-17 12:40:00,56.69,56.79,56.68,56.72,14547.82325480404,56.69,56.79,56.68,56.72,14547.8233
2008-01-17 12:45:00,56.72,56.8,56.69,56.74,31592.660948865487,56.72,56.8,56.69,56.74,31592.6609
2008-01-17 12:50:00,56.74,56.86,56.58,56.58,32135.49017479101,56.74,56.86,56.58,56.58,32135.4902
2008-01-17 12:55:00,56.58,56.63,56.49,56.61,17370.535229616762,56.58,56.63,56.49,56.61,17370.5352
2008-01-17 13:00:00,56.63,56.63,56.5,56.5,16936.271848876346,56.63,56.63,56.5,56.5,16936.2718
2008-01-17 13:05:00,56.5,56.95,56.5,56.94,50374.55216588861,56.5,56.95,56.5,56.94,50374.5522
2008-01-17 13:10:00,56.94,57.34,56.93,57.3,73499.07719031593,56.94,57.34,56.93,57.3,73499.0772
2008-01-17 13:15:00,57.3,57.34,57.05,57.05,54717.185973292806,57.3,57.34,57.05,57.05,54717.186
2008-01-17 13:20:00,57.06,57.06,56.85,56.85,44403.430680707854,57.06,57.06,56.85,56.85,44403.4307
2008-01-17 13:25:00,56.86,57.08,56.86,56.91,22581.69579850179,56.86,57.08,56.86,56.91,22581.6958
2008-01-17 13:30:00,56.94,57.05,56.91,57.04,18021.930300727392,56.94,57.05,56.91,57.04,18021.9303
2008-01-17 13:35:00,57.04,57.15,56.99,57.12,22473.12995331669,57.04,57.15,56.99,57.12,22473.13
2008-01-17 13:40:00,57.12,57.34,57.06,57.06,36586.68982738031,57.12,57.34,57.06,57.06,36586.6898
2008-01-17 13:45:00,57.08,57.16,56.92,57.1,34849.63630441863,57.08,57.16,56.92,57.1,34849.6363
2008-01-17 13:50:00,57.1,57.1,56.81,56.81,31375.52925849528,57.1,57.1,56.81,56.81,31375.5293
2008-01-17 13:55:00,56.82,56.83,56.74,56.82,25621.539463684727,56.82,56.83,56.74,56.82,25621.5395
2008-01-17 14:00:00,56.82,56.82,56.65,56.65,42014.98208663554,56.82,56.82,56.65,56.65,42014.9821
2008-01-17 14:05:00,56.66,56.71,56.6,56.66,50808.81554662903,56.66,56.71,56.6,56.66,50808.8155
2008-01-17 14:10:00,56.65,56.66,56.46,56.47,39192.27011182282,56.65,56.66,56.46,56.47,39192.2701
2008-01-17 14:15:00,56.46,56.52,56.24,56.27,66442.29725328412,56.46,56.52,56.24,56.27,66442.2973
2008-01-17 14:20:00,56.27,56.3,56.1,56.22,61339.7025295842,56.27,56.3,56.1,56.22,61339.7025
2008-01-17 14:25:00,56.27,56.33,56.04,56.09,43100.640538486594,56.27,56.33,56.04,56.09,43100.6405
2008-01-17 14:30:00,56.07,56.07,55.88,55.9,51785.90815329498,56.07,56.07,55.88,55.9,51785.9082
2008-01-17 14:35:00,55.9,56.17,55.86,56.06,45271.95744218869,55.9,56.17,55.86,56.06,45271.9574
2008-01-17 14:40:00,56.06,56.08,55.9,56.01,43100.640538486594,56.06,56.08,55.9,56.01,43100.6405
2008-01-17 14:45:00,56.02,56.28,56.02,56.25,33763.97785256759,56.02,56.28,56.02,56.25,33763.9779
2008-01-17 14:50:00,56.26,56.5,56.19,56.29,47986.10357181631,56.26,56.5,56.19,56.29,47986.1036
2008-01-17 14:55:00,56.29,56.53,56.23,56.35,38975.13842145261,56.29,56.53,56.23,56.35,38975.1384
2008-01-17 15:00:00,56.36,56.37,56.09,56.32,60036.912387362936,56.36,56.37,56.09,56.32,60036.9124
2008-01-17 15:05:00,56.3,56.64,56.25,56.45,63402.45358810118,56.3,56.64,56.25,56.45,63402.4536
2008-01-17 15:10:00,56.47,56.7,56.37,56.61,55802.84442514385,56.47,56.7,56.37,56.61,55802.8444
2008-01-17 15:15:00,56.62,56.64,56.32,56.38,80664.42297253285,56.62,56.64,56.32,56.38,80664.423
2008-01-17 15:20:00,56.38,56.52,56.21,56.34,72521.98458364999,56.38,56.52,56.21,56.34,72521.9846
2008-01-17 15:25:00,56.34,56.45,56.19,56.19,64270.98034958202,56.34,56.45,56.19,56.19,64270.9803
2008-01-17 15:30:00,56.2,56.41,56.11,56.28,92063.83671696884,56.2,56.41,56.11,56.28,92063.8367
2008-01-17 15:35:00,56.28,56.39,56.2,56.21,74367.60395179677,56.28,56.39,56.2,56.21,74367.604
2008-01-17 15:40:00,56.21,56.29,56.13,56.18,62316.79513625014,56.21,56.29,56.13,56.18,62316.7951
2008-01-17 15:45:00,56.18,56.21,56.09,56.11,84247.0958636413,56.18,56.21,56.09,56.11,84247.0959
2008-01-17 15:50:00,56.11,56.28,55.91,56.22,179242.21040060796,56.11,56.28,55.91,56.22,179242.2104
2008-01-17 15:55:00,56.21,56.39,56.02,56.3,231788.0794701987,56.21,56.39,56.02,56.3,231788.0795
2008-01-18 09:30:00,55.25,56.19,55.04,55.39,786776.6800564543,55.25,56.19,55.04,55.39,786776.6801
2008-01-18 09:35:00,55.42,55.72,55.37,55.66,105634.56736510694,55.42,55.72,55.37,55.66,105634.5674
2008-01-18 09:40:00,55.66,55.82,55.38,55.48,60796.87330365867,55.66,55.82,55.38,55.48,60796.8733
2008-01-18 09:45:00,55.46,55.63,55.22,55.24,80664.42297253285,55.46,55.63,55.22,55.24,80664.423
2008-01-18 09:50:00,55.24,55.39,55.08,55.13,112148.51807621322,55.24,55.39,55.08,55.13,112148.5181
2008-01-18 09:55:00,55.15,55.22,55.05,55.16,89783.95396808164,55.15,55.22,55.05,55.16,89783.954
2008-01-18 10:00:00,55.21,55.41,55.05,55.14,97709.26066659427,55.21,55.41,55.05,55.14,97709.2607
2008-01-18 10:05:00,55.14,55.23,54.93,54.94,174139.61567690806,55.14,55.23,54.93,54.94,174139.6157
2008-01-18 10:10:00,54.94,54.98,54.78,54.87,117902.5078710238,54.94,54.98,54.78,54.87,117902.5079
2008-01-18 10:15:00,54.84,54.91,54.77,54.85,94886.54869178156,54.84,54.91,54.77,54.85,94886.5487
2008-01-18 10:20:00,54.86,54.92,54.82,54.85,52437.3032244056,54.86,54.92,54.82,54.85,52437.3032
2008-01-18 10:25:00,54.85,55.15,54.85,55.15,54825.75181847791,54.85,55.15,54.85,55.15,54825.7518
2008-01-18 10:30:00,55.16,55.22,54.99,55.01,58516.99055477147,55.16,55.22,54.99,55.01,58516.9906
2008-01-18 10:35:00,55.02,55.09,54.91,54.98,44729.12821626317,55.02,55.09,54.91,54.98,44729.1282
2008-01-18 10:40:00,55.0,55.03,54.76,54.8,67853.65324069049,55.0,55.03,54.76,54.8,67853.6532
2008-01-18 10:45:00,54.8,55.01,54.78,54.98,85332.75431549235,54.8,55.01,54.78,54.98,85332.7543
2008-01-18 10:50:00,54.97,55.06,54.9,55.01,44077.73314515254,54.97,55.06,54.9,55.01,44077.7331
2008-01-18 10:55:00,55.01,55.09,54.85,54.95,35392.465530344154,55.01,55.09,54.85,54.95,35392.4655
2008-01-18 11:00:00,54.95,55.12,54.94,55.09,42557.81131256107,54.95,55.12,54.94,55.09,42557.8113
2008-01-18 11:05:00,55.09,55.1,54.71,54.75,47768.9718814461,55.09,55.1,54.71,54.75,47768.9719
2008-01-18 11:10:00,54.78,54.94,54.74,54.88,40929.3236347845,54.78,54.94,54.74,54.88,40929.3236
2008-01-18 11:15:00,54.87,54.94,54.53,54.93,77407.4476169797,54.87,54.94,54.53,54.93,77407.4476
2008-01-18 11:20:00,54.94,55.03,54.63,54.64,43752.03560959722,54.94,55.03,54.63,54.64,43752.0356
2008-01-18 11:25:00,54.67,54.97,54.55,54.94,55694.27857995874,54.67,54.97,54.55,54.94,55694.2786
2008-01-18 11:30:00,54.94,55.13,54.93,55.09,43100.640538486594,54.94,55.13,54.93,55.09,43100.6405
2008-01-18 11:35:00,55.09,55.19,54.92,55.09,367386.8201063945,55.09,55.19,54.92,55.09,367386.8201
2008-01-18 11:40:00,55.06,55.07,54.81,55.02,45923.35251329932,55.06,55.07,54.81,55.02,45923.3525
2008-01-18 11:45:00,55.03,55.07,54.69,54.85,44403.430680707854,55.03,55.07,54.69,54.85,44403.4307
2008-01-18 11:50:00,54.9,54.9,54.61,54.62,36586.68982738031,54.9,54.9,54.61,54.62,36586.6898
2008-01-18 11:55:00,54.66,54.66,54.04,54.21,83161.43741179025,54.66,54.66,54.04,54.21,83161.4374
2008-01-18 12:00:00,54.22,54.82,54.21,54.78,60145.47823254804,54.22,54.82,54.21,54.78,60145.4782
2008-01-18 12:05:00,54.79,54.82,54.53,54.67,41906.41624145044,54.79,54.82,54.53,54.67,41906.4162
2008-01-18 12:10:00,54.69,54.99,54.68,54.92,36912.38736293562,54.69,54.99,54.68,54.92,36912.3874
2008-01-18 12:15:00,54.93,55.01,54.76,54.92,31809.792639235697,54.93,55.01,54.76,54.92,31809.7926
2008-01-18 12:20:00,54.93,54.97,54.69,54.76,39300.83595700793,54.93,54.97,54.69,54.76,39300.836
2008-01-18 12:25:00,54.71,55.13,54.7,55.04,43209.2063836717,54.71,55.13,54.7,55.04,43209.2064
2008-01-18 12:30:00,55.03,55.21,54.95,55.14,54825.75181847791,55.03,55.21,54.95,55.14,54825.7518
2008-01-18 12:35:00,55.13,55.27,55.1,55.25,33655.41200738248,55.13,55.27,55.1,55.25,33655.412
2008-01-18 12:40:00,55.25,55.28,55.19,55.26,55911.41027032895,55.25,55.28,55.19,55.26,55911.4103
2008-01-18 12:45:00,55.27,55.38,55.2,55.38,71653.45782216915,55.27,55.38,55.2,55.38,71653.4578
2008-01-18 12:50:00,55.37,55.37,55.25,55.32,27575.724677016613,55.37,55.37,55.25,55.32,27575.7247
2008-01-18 12:55:00,55.32,55.37,55.14,55.23,36912.38736293562,55.32,55.37,55.14,55.23,36912.3874
2008-01-18 13:00:00,55.23,55.34,55.17,55.22,32678.319400716537,55.23,55.34,55.17,55.22,32678.3194
2008-01-18 13:05:00,55.25,55.28,55.13,55.18,50157.4204755184,55.25,55.28,55.13,55.18,50157.4205
2008-01-18 13:10:00,55.18,55.23,55.13,55.23,24861.578547388992,55.18,55.23,55.13,55.23,24861.5785
2008-01-18 13:15:00,55.23,55.23,55.09,55.09,29312.77819997829,55.23,55.23,55.09,55.09,29312.7782
2008-01-18 13:20:00,55.1,55.16,55.04,55.1,37889.47996960156,55.1,55.16,55.04,55.1,37889.48
2008-01-18 13:25:00,55.12,55.19,55.09,55.17,14764.95494517425,55.12,55.19,55.09,55.17,14764.9549
2008-01-18 13:30:00,55.18,55.32,55.16,55.22,20518.944739984803,55.18,55.32,55.16,55.22,20518.9447
2008-01-18 13:35:00,55.22,55.22,55.12,55.12,14113.55987406362,55.22,55.22,55.12,55.12,14113.5599
2008-01-18 13:40:00,55.13,55.18,55.02,55.02,24861.578547388992,55.13,55.18,55.02,55.02,24861.5785
2008-01-18 13:45:00,55.03,55.33,54.97,55.21,28987.08066442297,55.03,55.33,54.97,55.21,28987.0807
2008-01-18 13:50:00,55.21,55.22,55.02,55.05,23341.65671479753,55.21,55.22,55.02,55.05,23341.6567
2008-01-18 13:55:00,55.09,55.19,55.03,55.12,16936.271848876346,55.09,55.19,55.03,55.12,16936.2718
2008-01-18 14:00:00,55.15,55.17,55.06,55.08,19867.549668874173,55.15,55.17,55.06,55.08,19867.5497
2008-01-18 14:05:00,55.07,55.19,54.98,55.14,23124.52502442732,55.07,55.19,54.98,55.14,23124.525
2008-01-18 14:10:00,55.15,55.17,55.02,55.13,17370.535229616762,55.15,55.17,55.02,55.13,17370.5352
2008-01-18 14:15:00,55.13,55.23,55.11,55.2,32895.45109108675,55.13,55.23,55.11,55.2,32895.4511
2008-01-18 14:20:00,55.23,55.23,54.95,55.04,47551.84019107589,55.23,55.23,54.95,55.04,47551.8402
2008-01-18 14:25:00,55.04,55.15,54.95,55.1,35066.76799478884,55.04,55.15,54.95,55.1,35066.768
2008-01-18 14:30:00,55.11,55.11,54.81,54.84,77733.14515253501,55.11,55.11,54.81,54.84,77733.1452
2008-01-18 14:35:00,54.87,55.07,54.78,55.01,59494.08316143741,54.87,55.07,54.78,55.01,59494.0832
2008-01-18 14:40:00,55.02,55.07,54.93,54.94,52220.17153403539,55.02,55.07,54.93,54.94,52220.1715
2008-01-18 14:45:00,54.94,55.06,54.93,54.99,24644.446857018786,54.94,55.06,54.93,54.99,24644.4469
2008-01-18 14:50:00,55.0,55.02,54.81,54.81,24318.749321463467,55.0,55.02,54.81,54.81,24318.7493
2008-01-18 14:55:00,54.83,55.25,54.8,55.25,40929.3236347845,54.83,55.25,54.8,55.25,40929.3236
2008-01-18 15:00:00,55.22,55.22,54.93,55.01,52654.43491477581,55.22,55.22,54.93,55.01,52654.4349
2008-01-18 15:05:00,55.03,55.34,54.97,55.26,50265.98632070351,55.03,55.34,54.97,55.26,50265.9863
2008-01-18 15:10:00,55.26,55.36,55.22,55.22,44294.86483552275,55.26,55.36,55.22,55.22,44294.8648
2008-01-18 15:15:00,55.22,55.37,55.17,55.23,33981.1095429378,55.22,55.37,55.17,55.23,33981.1095
2008-01-18 15:20:00,55.22,55.24,55.06,55.12,61882.53175550972,55.22,55.24,55.06,55.12,61882.5318
2008-01-18 15:25:00,55.12,55.16,55.06,55.11,39517.96764737814,55.12,55.16,55.06,55.11,39517.9676
2008-01-18 15:30:00,55.1,55.18,54.98,55.01,91412.4416458582,55.1,55.18,54.98,55.01,91412.4416
2008-01-18 15:35:00,55.02,55.04,54.93,55.0,121268.04907176204,55.02,55.04,54.93,55.0,121268.0491
2008-01-18 15:40:00,55.0,55.09,54.82,55.09,201606.7745087396,55.0,55.09,54.82,55.09,201606.7745
2008-01-18 15:45:00,55.09,55.21,55.0,55.17,153946.36847247856,55.09,55.21,55.0,55.17,153946.3685
2008-01-18 15:50:00,55.17,55.38,55.17,55.32,229291.06503094127,55.17,55.38,55.17,55.32,229291.065
2008-01-18 15:55:00,55.32,55.36,55.17,55.17,416784.2796656172,55.32,55.36,55.17,55.17,416784.2797
2008-01-22 09:30:00,52.43,54.34,52.42,53.0,149169.47128433397,52.43,54.34,52.42,53.0,149169.4713
2008-01-22 09:35:00,53.06,53.83,53.0,53.34,83378.56910216046,53.06,53.83,53.0,53.34,83378.5691
2008-01-22 09:40:00,53.31,54.22,53.24,54.03,105091.7381391814,53.31,54.22,53.24,54.03,105091.7381
2008-01-22 09:45:00,54.02,54.5,53.64,54.47,107263.05504288353,54.02,54.5,53.64,54.47,107263.055
2008-01-22 09:50:00,54.46,54.46,54.07,54.07,71979.15535772446,54.46,54.46,54.07,54.07,71979.1554
2008-01-22 09:55:00,54.02,54.2,53.69,54.16,84355.6617088264,54.02,54.2,53.69,54.16,84355.6617
2008-01-22 10:00:00,54.19,54.21,53.83,54.04,116165.4543480621,54.19,54.21,53.83,54.04,116165.4543
2008-01-22 10:05:00,54.03,54.07,53.61,53.65,84789.92508956682,54.03,54.07,53.61,53.65,84789.9251
2008-01-22 10:10:00,53.66,53.68,52.51,52.63,180653.56638801435,53.66,53.68,52.51,52.63,180653.5664
2008-01-22 10:15:00,52.64,53.97,52.62,53.64,124959.2878080556,52.64,53.97,52.62,53.64,124959.2878
2008-01-22 10:20:00,53.64,53.9,53.6,53.64,64162.41450439692,53.64,53.9,53.6,53.64,64162.4145
2008-01-22 10:25:00,53.66,53.82,53.53,53.75,69590.70676365215,53.66,53.82,53.53,53.75,69590.7068
2008-01-22 10:30:00,53.76,53.76,53.32,53.59,42883.508848116384,53.76,53.76,53.32,53.59,42883.5088
2008-01-22 10:35:00,53.62,53.99,53.53,53.82,59494.08316143741,53.62,53.99,53.53,53.82,59494.0832
2008-01-22 10:40:00,53.84,54.21,53.81,53.99,84789.92508956682,53.84,54.21,53.81,53.99,84789.9251
2008-01-22 10:45:00,53.97,54.12,53.9,53.9,70024.97014439257,53.97,54.12,53.9,53.9,70024.9701
2008-01-22 10:50:00,53.89,53.91,53.71,53.76,62859.62436217566,53.89,53.91,53.71,53.76,62859.6244
2008-01-22 10:55:00,53.77,54.0,53.74,53.93,49614.59124959288,53.77,54.0,53.74,53.93,49614.5912
2008-01-22 11:00:00,53.96,54.1,53.74,53.81,51243.07892736945,53.96,54.1,53.74,53.81,51243.0789
2008-01-22 11:05:00,53.8,53.9,53.74,53.85,43752.03560959722,53.8,53.9,53.74,53.85,43752.0356
2008-01-22 11:10:00,53.85,53.89,53.7,53.76,77407.4476169797,53.85,53.89,53.7,53.76,77407.4476
2008-01-22 11:15:00,53.76,53.92,53.49,53.49,88046.90044511997,53.76,53.92,53.49,53.49,88046.9004
2008-01-22 11:20:00,53.5,53.58,53.39,53.53,44077.73314515254,53.5,53.58,53.39,53.53,44077.7331
2008-01-22 11:25:00,53.56,53.72,53.43,53.43,30507.00249701444,53.56,53.72,53.43,53.43,30507.0025
2008-01-22 11:30:00,53.46,53.46,52.96,52.99,68722.18000217131,53.46,53.46,52.96,52.99,68722.18
2008-01-22 11:35:00,53.0,53.16,52.83,53.07,50157.4204755184,53.0,53.16,52.83,53.07,50157.4205
2008-01-22 11:40:00,53.06,53.1,52.95,53.0,26272.93453479536,53.06,53.1,52.95,53.0,26272.9345
2008-01-22 11:45:00,52.98,53.45,52.98,53.45,45814.78666811421,52.98,53.45,52.98,53.45,45814.7867
2008-01-22 11:50:00,53.43,53.74,53.41,53.53,43860.60145478233,53.43,53.74,53.41,53.53,43860.6015
2008-01-22 11:55:00,53.52,53.54,53.39,53.48,26272.93453479536,53.52,53.54,53.39,53.48,26272.9345
2008-01-22 12:00:00,53.48,53.53,53.36,53.42,27684.29052220172,53.48,53.53,53.36,53.42,27684.2905
2008-01-22 12:05:00,53.4,53.79,53.38,53.78,28987.08066442297,53.4,53.79,53.38,53.78,28987.0807
2008-01-22 12:10:00,53.79,53.88,53.66,53.68,46900.44511996526,53.79,53.88,53.66,53.68,46900.4451
2008-01-22 12:15:00,53.68,53.83,53.65,53.65,42774.94300293128,53.68,53.83,53.65,53.65,42774.943
2008-01-22 12:20:00,53.65,53.76,53.64,53.71,42992.07469330149,53.65,53.76,53.64,53.71,42992.0747
2008-01-22 12:25:00,53.72,53.78,53.61,53.73,40603.62609922919,53.72,53.78,53.61,53.73,40603.6261
2008-01-22 12:30:00,53.72,53.76,53.62,53.66,27358.592986646403,53.72,53.76,53.62,53.66,27358.593
2008-01-22 12:35:00,53.65,53.78,53.65,53.74,36586.68982738031,53.65,53.78,53.65,53.74,36586.6898
2008-01-22 12:40:00,53.76,53.76,53.57,53.59,37780.91412441646,53.76,53.76,53.57,53.59,37780.9141
2008-01-22 12:45:00,53.59,53.67,53.56,53.67,20301.8130496146,53.59,53.67,53.56,53.67,20301.813
2008-01-22 12:50:00,53.69,53.73,53.62,53.65,33112.58278145696,53.69,53.73,53.62,53.65,33112.5828
2008-01-22 12:55:00,53.63,53.75,53.55,53.72,30941.26587775486,53.63,53.75,53.55,53.72,30941.2659
2008-01-22 13:00:00,53.7,53.88,53.7,53.87,32569.75355553143,53.7,53.88,53.7,53.87,32569.7536
2008-01-22 13:05:00,53.88,53.96,53.75,53.95,28878.51481923787,53.88,53.96,53.75,53.95,28878.5148
2008-01-22 13:10:00,53.96,54.13,53.91,53.93,38975.13842145261,53.96,54.13,53.91,53.93,38975.1384
2008-01-22 13:15:00,53.93,53.96,53.75,53.93,22147.43241776137,53.93,53.96,53.75,53.93,22147.4324
2008-01-22 13:20:00,53.93,54.32,53.92,54.21,31049.831722939965,53.93,54.32,53.92,54.21,31049.8317
2008-01-22 13:25:00,54.23,54.23,54.0,54.17,36478.1239821952,54.23,54.23,54.0,54.17,36478.124
2008-01-22 13:30:00,54.14,54.15,54.07,54.09,23775.920095537946,54.14,54.15,54.07,54.09,23775.9201
2008-01-22 13:35:00,54.08,54.36,54.06,54.15,41363.587015524914,54.08,54.36,54.06,54.15,41363.587
2008-01-22 13:40:00,54.18,54.44,54.03,54.04,46574.747584409946,54.18,54.44,54.03,54.04,46574.7476
2008-01-22 13:45:00,54.07,54.09,53.88,53.99,33981.1095429378,54.07,54.09,53.88,53.99,33981.1095
2008-01-22 13:50:00,53.99,54.06,53.88,53.93,28118.55390294213,53.99,54.06,53.88,53.93,28118.5539
2008-01-22 13:55:00,53.9,53.91,53.68,53.8,38215.17750515688,53.9,53.91,53.68,53.8,38215.1775
2008-01-22 14:00:00,53.77,53.8,53.62,53.67,32026.924329605907,53.77,53.8,53.62,53.67,32026.9243
2008-01-22 14:05:00,53.64,53.64,53.46,53.46,39083.70426663772,53.64,53.64,53.46,53.46,39083.7043
2008-01-22 14:10:00,53.49,53.58,53.42,53.54,44620.562371078064,53.49,53.58,53.42,53.54,44620.5624
2008-01-22 14:15:00,53.54,53.83,53.53,53.82,40169.36271848877,53.54,53.83,53.53,53.82,40169.3627
2008-01-22 14:20:00,53.83,53.85,53.55,53.56,41037.889479969606,53.83,53.85,53.55,53.56,41037.8895
2008-01-22 14:25:00,53.55,53.65,53.48,53.51,38323.74335034198,53.55,53.65,53.48,53.51,38323.7434
2008-01-22 14:30:00,53.5,53.53,53.21,53.23,50483.11801107372,53.5,53.53,53.21,53.23,50483.118
2008-01-22 14:35:00,53.26,53.33,53.24,53.27,42123.54793182065,53.26,53.33,53.24,53.27,42123.5479
2008-01-22 14:40:00,53.3,53.34,53.14,53.27,42992.07469330149,53.3,53.34,53.14,53.27,42992.0747
2008-01-22 14:45:00,53.26,53.31,53.2,53.3,47117.57681033547,53.26,53.31,53.2,53.3,47117.5768
2008-01-22 14:50:00,53.29,53.3,53.16,53.22,49614.59124959288,53.29,53.3,53.16,53.22,49614.5912
2008-01-22 14:55:00,53.22,53.34,53.19,53.24,74476.16979698188,53.22,53.34,53.19,53.24,74476.1698
2008-01-22 15:00:00,53.24,53.25,53.15,53.2,76647.48670068396,53.24,53.25,53.15,53.2,76647.4867
2008-01-22 15:05:00,53.21,53.35,53.16,53.29,88046.90044511997,53.21,53.35,53.16,53.29,88046.9004
2008-01-22 15:10:00,53.29,53.3,52.9,53.07,57865.59548366084,53.29,53.3,52.9,53.07,57865.5955
2008-01-22 15:15:00,53.05,53.16,52.99,53.11,55802.84442514385,53.05,53.16,52.99,53.11,55802.8444
2008-01-22 15:20:00,53.13,53.16,53.11,53.15,60254.044077733146,53.13,53.16,53.11,53.15,60254.0441
2008-01-22 15:25:00,53.14,53.17,53.05,53.11,51568.77646292477,53.14,53.17,53.05,53.11,51568.7765
2008-01-22 15:30:00,53.16,53.21,53.08,53.09,91738.13918141351,53.16,53.21,53.08,53.09,91738.1392
2008-01-22 15:35:00,53.1,53.21,53.06,53.11,127022.03886657258,53.1,53.21,53.06,53.11,127022.0389
2008-01-22 15:40:00,53.11,53.18,52.93,52.94,98143.52404733472,53.11,53.18,52.93,52.94,98143.524
2008-01-22 15:45:00,52.94,53.0,52.81,52.91,119639.56139398544,52.94,53.0,52.81,52.91,119639.5614
2008-01-22 15:50:00,52.93,52.93,52.19,52.31,232765.17207686463,52.93,52.93,52.19,52.31,232765.1721
2008-01-22 15:55:00,52.31,52.41,52.18,52.41,238736.29356204532,52.31,52.41,52.18,52.41,238736.2936
2008-01-23 09:30:00,51.18,52.45,51.08,52.01,135924.4381717512,51.18,52.45,51.08,52.01,135924.4382
2008-01-23 09:35:00,52.01,52.01,51.36,51.43,117251.11279991316,52.01,52.01,51.36,51.43,117251.1128
2008-01-23 09:40:00,51.43,51.78,51.43,51.61,131038.97513842146,51.43,51.78,51.43,51.61,131038.9751
2008-01-23 09:45:00,51.61,51.85,51.51,51.68,55368.58104440344,51.61,51.85,51.51,51.68,55368.581
2008-01-23 09:50:00,51.73,52.27,51.68,52.0,85549.88600586256,51.73,52.27,51.68,52.0,85549.886
2008-01-23 09:55:00,52.0,52.49,51.92,52.46,68830.74584735642,52.0,52.49,51.92,52.46,68830.7458
2008-01-23 10:00:00,52.47,52.59,52.32,52.4,80013.02790142222,52.47,52.59,52.32,52.4,80013.0279
2008-01-23 10:05:00,52.42,52.78,52.25,52.39,64705.24373032244,52.42,52.78,52.25,52.39,64705.2437
2008-01-23 10:10:00,52.42,52.59,52.24,52.53,38540.87504071219,52.42,52.59,52.24,52.53,38540.875
2008-01-23 10:15:00,52.52,52.77,52.52,52.71,52111.605688850286,52.52,52.77,52.52,52.71,52111.6057
2008-01-23 10:20:00,52.69,52.73,52.21,52.24,53414.395831071546,52.69,52.73,52.21,52.24,53414.3958
2008-01-23 10:25:00,52.24,52.43,52.18,52.28,32244.05601997612,52.24,52.43,52.18,52.28,32244.056
2008-01-23 10:30:00,52.27,52.38,51.95,51.95,35935.29475626968,52.27,52.38,51.95,51.95,35935.2948
2008-01-23 10:35:00,51.97,52.04,51.83,52.0,45380.52328737379,51.97,52.04,51.83,52.0,45380.5233
2008-01-23 10:40:00,51.99,52.08,51.67,51.71,30724.13418738465,51.99,52.08,51.67,51.71,30724.1342
2008-01-23 10:45:00,51.69,52.01,51.69,51.81,50483.11801107372,51.69,52.01,51.69,51.81,50483.118
2008-01-23 10:50:00,51.82,51.96,51.66,51.67,47117.57681033547,51.82,51.96,51.66,51.67,47117.5768
2008-01-23 10:55:00,51.66,52.04,51.66,51.81,26924.329605905983,51.66,52.04,51.66,51.81,26924.3296
2008-01-23 11:00:00,51.81,51.9,51.62,51.76,25404.40777331452,51.81,51.9,51.62,51.76,25404.4078
2008-01-23 11:05:00,51.77,51.89,51.61,51.62,45054.82575181848,51.77,51.89,51.61,51.62,45054.8258
2008-01-23 11:10:00,51.62,51.78,51.59,51.68,35175.333839973944,51.62,51.78,51.59,51.68,35175.3338
2008-01-23 11:15:00,51.69,51.91,51.69,51.71,28335.685593312344,51.69,51.91,51.69,51.71,28335.6856
2008-01-23 11:20:00,51.72,51.99,51.71,51.89,40060.79687330366,51.72,51.99,51.71,51.89,40060.7969
2008-01-23 11:25:00,51.87,51.87,51.56,51.56,33438.28031701227,51.87,51.87,51.56,51.56,33438.2803
2008-01-23 11:30:00,51.53,51.55,51.12,51.54,47117.57681033547,51.53,51.55,51.12,51.54,47117.5768
2008-01-23 11:35:00,51.52,51.62,51.45,51.62,45706.22082292911,51.52,51.62,51.45,51.62,45706.2208
2008-01-23 11:40:00,51.62,51.81,51.59,51.67,28878.51481923787,51.62,51.81,51.59,51.67,28878.5148
2008-01-23 11:45:00,51.66,51.76,51.51,51.55,39517.96764737814,51.66,51.76,51.51,51.55,39517.9676
2008-01-23 11:50:00,51.54,51.68,51.49,51.58,41906.41624145044,51.54,51.68,51.49,51.58,41906.4162
2008-01-23 11:55:00,51.59,51.74,51.5,51.69,42340.67962219086,51.59,51.74,51.5,51.69,42340.6796
2008-01-23 12:00:00,51.69,51.69,51.45,51.54,70567.7993703181,51.69,51.69,51.45,51.54,70567.7994
2008-01-23 12:05:00,51.54,51.61,51.45,51.49,41146.45532515471,51.54,51.61,51.45,51.49,41146.4553
2008-01-23 12:10:00,51.49,51.53,51.33,51.42,46357.615894039736,51.49,51.53,51.33,51.42,46357.6159
2008-01-23 12:15:00,51.42,51.46,51.24,51.31,96515.03636955816,51.42,51.46,51.24,51.31,96515.0364
2008-01-23 12:20:00,51.31,51.38,51.08,51.1,65790.9021821735,51.31,51.38,51.08,51.1,65790.9022
2008-01-23 12:25:00,51.09,51.36,51.08,51.25,72196.28704809467,51.09,51.36,51.08,51.25,72196.287
2008-01-23 12:30:00,51.25,51.29,51.11,51.12,45923.35251329932,51.25,51.29,51.11,51.12,45923.3525
2008-01-23 12:35:00,51.15,51.15,50.75,50.76,64053.84865921181,51.15,51.15,50.75,50.76,64053.8487
2008-01-23 12:40:00,50.78,51.06,50.76,50.9,63402.45358810118,50.78,51.06,50.76,50.9,63402.4536
2008-01-23 12:45:00,50.9,51.03,50.57,50.96,81315.81804364348,50.9,51.03,50.57,50.96,81315.818
2008-01-23 12:50:00,50.99,51.42,50.94,51.22,67419.38985995007,50.99,51.42,50.94,51.22,67419.3899
2008-01-23 12:55:00,51.18,51.26,51.02,51.1,26598.632070350668,51.18,51.26,51.02,51.1,26598.6321
2008-01-23 13:00:00,51.09,51.36,51.09,51.1,24101.61763109326,51.09,51.36,51.09,51.1,24101.6176
2008-01-23 13:05:00,51.07,51.15,50.96,51.0,46249.05004885463,51.07,51.15,50.96,51.0,46249.05
2008-01-23 13:10:00,50.98,50.99,50.78,50.97,19976.11551405928,50.98,50.99,50.78,50.97,19976.1155
2008-01-23 13:15:00,50.95,51.14,50.94,51.11,18130.496145912497,50.95,51.14,50.94,51.11,18130.4961
2008-01-23 13:20:00,51.12,51.54,51.12,51.52,50265.98632070351,51.12,51.54,51.12,51.52,50265.9863
2008-01-23 13:25:00,51.54,51.65,51.51,51.61,36478.1239821952,51.54,51.65,51.51,51.61,36478.124
2008-01-23 13:30:00,51.61,51.89,51.59,51.72,71870.58951253936,51.61,51.89,51.59,51.72,71870.5895
2008-01-23 13:35:00,51.72,51.78,51.43,51.48,33004.01693627185,51.72,51.78,51.43,51.48,33004.0169
2008-01-23 13:40:00,51.48,51.71,51.37,51.71,47660.406036261,51.48,51.71,51.37,51.71,47660.406
2008-01-23 13:45:00,51.68,52.13,51.66,52.04,116056.888502877,51.68,52.13,51.66,52.04,116056.8885
2008-01-23 13:50:00,52.04,52.1,51.95,51.95,40820.7577895994,52.04,52.1,51.95,51.95,40820.7578
2008-01-23 13:55:00,51.96,52.14,51.93,52.0,65356.63880143307,51.96,52.14,51.93,52.0,65356.6388
2008-01-23 14:00:00,51.99,52.01,51.79,51.95,37129.51905330584,51.99,52.01,51.79,51.95,37129.5191
2008-01-23 14:05:00,51.93,52.25,51.91,52.25,30615.568342199545,51.93,52.25,51.91,52.25,30615.5683
2008-01-23 14:10:00,52.22,52.39,52.07,52.29,89023.99305178592,52.22,52.39,52.07,52.29,89023.9931
2008-01-23 14:15:00,52.28,52.34,52.2,52.24,29964.173271088915,52.28,52.34,52.2,52.24,29964.1733
2008-01-23 14:20:00,52.25,52.56,52.24,52.54,52003.03984366518,52.25,52.56,52.24,52.54,52003.0398
2008-01-23 14:25:00,52.57,52.96,52.53,52.94,58625.55639995658,52.57,52.96,52.53,52.94,58625.5564
2008-01-23 14:30:00,52.92,52.94,52.52,52.59,54174.35674736728,52.92,52.94,52.52,52.59,54174.3567
2008-01-23 14:35:00,52.55,52.63,52.26,52.6,41906.41624145044,52.55,52.63,52.26,52.6,41906.4162
2008-01-23 14:40:00,52.61,52.66,52.28,52.45,37889.47996960156,52.61,52.66,52.28,52.45,37889.48
2008-01-23 14:45:00,52.45,52.5,52.06,52.3,44294.86483552275,52.45,52.5,52.06,52.3,44294.8648
2008-01-23 14:50:00,52.3,52.47,52.18,52.24,47986.10357181631,52.3,52.47,52.18,52.24,47986.1036
2008-01-23 14:55:00,52.23,52.62,52.22,52.53,43534.90391922701,52.23,52.62,52.22,52.53,43534.9039
2008-01-23 15:00:00,52.52,53.41,52.48,53.27,77298.8817717946,52.52,53.41,52.48,53.27,77298.8818
2008-01-23 15:05:00,53.3,53.52,53.0,53.51,53631.52752144176,53.3,53.52,53.0,53.51,53631.5275
2008-01-23 15:10:00,53.53,53.75,53.44,53.69,52545.86906959071,53.53,53.75,53.44,53.69,52545.8691
2008-01-23 15:15:00,53.68,53.83,53.52,53.64,61122.57083921399,53.68,53.83,53.52,53.64,61122.5708
2008-01-23 15:20:00,53.64,54.23,53.45,54.23,102377.5920095538,53.64,54.23,53.45,54.23,102377.592
2008-01-23 15:25:00,54.23,54.54,54.09,54.48,80772.98881771795,54.23,54.54,54.09,54.48,80772.9888
2008-01-23 15:30:00,54.48,54.54,54.11,54.24,88264.03213549018,54.48,54.54,54.11,54.24,88264.0321
2008-01-23 15:35:00,54.21,54.54,54.09,54.43,105308.86982955162,54.21,54.54,54.09,54.43,105308.8698
2008-01-23 15:40:00,54.43,54.43,53.74,54.03,102269.0261643687,54.43,54.43,53.74,54.03,102269.0262
2008-01-23 15:45:00,54.01,54.4,53.89,54.29,105960.26490066224,54.01,54.4,53.89,54.29,105960.2649
2008-01-23 15:50:00,54.3,54.62,54.22,54.34,116708.28357398765,54.3,54.62,54.22,54.34,116708.2836
2008-01-23 15:55:00,54.33,54.75,54.23,54.46,188036.04386060144,54.33,54.75,54.23,54.46,188036.0439
2008-01-24 09:30:00,52.88,54.79,52.88,53.79,89783.95396808164,52.88,54.79,52.88,53.79,89783.954
2008-01-24 09:35:00,53.82,54.21,53.82,54.0,42992.07469330149,53.82,54.21,53.82,54.0,42992.0747
2008-01-24 09:40:00,53.99,54.21,53.75,54.18,56888.5028769949,53.99,54.21,53.75,54.18,56888.5029
2008-01-24 09:45:00,54.19,54.39,53.98,54.39,26164.368689610248,54.19,54.39,53.98,54.39,26164.3687
2008-01-24 09:50:00,54.44,54.61,54.14,54.29,67962.2190858756,54.44,54.61,54.14,54.29,67962.2191
2008-01-24 09:55:00,54.26,54.43,54.01,54.31,37998.04581478667,54.26,54.43,54.01,54.31,37998.0458
2008-01-24 10:00:00,54.32,54.34,54.11,54.23,32461.187710346327,54.32,54.34,54.11,54.23,32461.1877
2008-01-24 10:05:00,54.23,54.23,53.8,53.92,24970.144392574097,54.23,54.23,53.8,53.92,24970.1444
2008-01-24 10:10:00,53.96,54.02,53.04,53.04,57539.89794810553,53.96,54.02,53.04,53.04,57539.8979
2008-01-24 10:15:00,53.05,53.18,52.92,53.12,56888.5028769949,53.05,53.18,52.92,53.12,56888.5029
2008-01-24 10:20:00,53.12,53.18,52.88,53.03,71002.06275105852,53.12,53.18,52.88,53.03,71002.0628
2008-01-24 10:25:00,53.01,53.6,53.0,53.54,42232.11377700576,53.01,53.6,53.0,53.54,42232.1138
2008-01-24 10:30:00,53.53,53.83,53.52,53.78,66008.0338725437,53.53,53.83,53.52,53.78,66008.0339
2008-01-24 10:35:00,53.79,53.87,53.69,53.86,14656.389099989145,53.79,53.87,53.69,53.86,14656.3891
2008-01-24 10:40:00,53.86,53.88,53.71,53.79,65573.77049180328,53.86,53.88,53.71,53.79,65573.7705
2008-01-24 10:45:00,53.82,53.9,53.68,53.68,31266.96341331017,53.82,53.9,53.68,53.68,31266.9634
2008-01-24 10:50:00,53.73,53.77,53.64,53.73,19433.28628813376,53.73,53.77,53.64,53.73,19433.2863
2008-01-24 10:55:00,53.71,53.76,53.19,53.29,34089.675388122894,53.71,53.76,53.19,53.29,34089.6754
2008-01-24 11:00:00,53.31,53.31,52.65,52.85,41472.15286071002,53.31,53.31,52.65,52.85,41472.1529
2008-01-24 11:05:00,52.9,53.14,52.87,53.12,18781.891217023127,52.9,53.14,52.87,53.12,18781.8912
2008-01-24 11:10:00,53.1,53.53,53.1,53.29,21496.037346650744,53.1,53.53,53.1,53.29,21496.0373
2008-01-24 11:15:00,53.27,53.39,53.15,53.39,14873.520790359353,53.27,53.39,53.15,53.39,14873.5208
2008-01-24 11:20:00,53.41,53.53,53.33,53.35,23667.35425035284,53.41,53.53,53.33,53.35,23667.3543
2008-01-24 11:25:00,53.33,53.43,53.28,53.42,15742.04755184019,53.33,53.43,53.28,53.42,15742.0476
2008-01-24 11:30:00,53.43,53.43,53.18,53.23,18456.19368146781,53.43,53.43,53.18,53.23,18456.1937
2008-01-24 11:35:00,53.18,53.19,53.0,53.03,31592.660948865487,53.18,53.19,53.0,53.03,31592.6609
2008-01-24 11:40:00,53.04,53.14,53.02,53.06,10313.755292584952,53.04,53.14,53.02,53.06,10313.7553
2008-01-24 11:45:00,53.05,53.05,52.92,52.92,23993.05178590816,53.05,53.05,52.92,52.92,23993.0518
2008-01-24 11:50:00,52.92,52.96,52.88,52.93,21496.037346650744,52.92,52.96,52.88,52.93,21496.0373
2008-01-24 11:55:00,52.94,52.94,52.79,52.81,18673.325371838026,52.94,52.94,52.79,52.81,18673.3254
2008-01-24 12:00:00,52.78,52.85,52.75,52.77,18021.930300727392,52.78,52.85,52.75,52.77,18021.9303
2008-01-24 12:05:00,52.78,52.91,52.71,52.9,127781.99978286833,52.78,52.91,52.71,52.9,127781.9998
2008-01-24 12:10:00,52.92,53.16,52.92,53.06,19216.154597763543,52.92,53.16,52.92,53.06,19216.1546
2008-01-24 12:15:00,53.06,53.12,52.96,53.12,27901.422212571924,53.06,53.12,52.96,53.12,27901.4222
2008-01-24 12:20:00,53.11,53.17,52.96,52.98,16936.271848876346,53.11,53.17,52.96,52.98,16936.2718
2008-01-24 12:25:00,52.98,52.98,52.69,52.71,29638.4757355336,52.98,52.98,52.69,52.71,29638.4757
2008-01-24 12:30:00,52.69,52.94,52.67,52.94,25730.10530886983,52.69,52.94,52.67,52.94,25730.1053
2008-01-24 12:35:00,52.95,52.95,52.55,52.59,47986.10357181631,52.95,52.95,52.55,52.59,47986.1036
2008-01-24 12:40:00,52.59,52.71,52.54,52.71,17261.969384431657,52.59,52.71,52.54,52.71,17261.9694
2008-01-24 12:45:00,52.7,52.73,52.7,52.7,9553.79437628922,52.7,52.73,52.7,52.7,9553.7944
2008-01-24 12:50:00,52.71,52.8,52.7,52.79,13462.164802952992,52.71,52.8,52.7,52.79,13462.1648
2008-01-24 12:55:00,52.82,52.99,52.74,52.83,24970.144392574097,52.82,52.99,52.74,52.83,24970.1444
2008-01-24 13:00:00,52.83,52.84,52.7,52.71,16502.008468135926,52.83,52.84,52.7,52.71,16502.0085
2008-01-24 13:05:00,52.7,52.76,52.61,52.63,28444.25143849745,52.7,52.76,52.61,52.63,28444.2514
2008-01-24 13:10:00,52.64,52.91,52.6,52.89,21713.169037020954,52.64,52.91,52.6,52.89,21713.169
2008-01-24 13:15:00,52.91,53.01,52.83,52.92,21387.47150146564,52.91,53.01,52.83,52.92,21387.4715
2008-01-24 13:20:00,52.91,52.93,52.82,52.85,22690.261643686896,52.91,52.93,52.82,52.85,22690.2616
2008-01-24 13:25:00,52.85,52.91,52.83,52.84,16827.70600369124,52.85,52.91,52.83,52.84,16827.706
2008-01-24 13:30:00,52.83,52.94,52.71,52.92,33004.01693627185,52.83,52.94,52.71,52.92,33004.0169
2008-01-24 13:35:00,52.9,53.01,52.9,53.01,21496.037346650744,52.9,53.01,52.9,53.01,21496.0373
2008-01-24 13:40:00,53.02,53.25,53.0,53.05,41363.587015524914,53.02,53.25,53.0,53.05,41363.587
2008-01-24 13:45:00,53.03,53.19,53.0,53.16,18564.75952665292,53.03,53.19,53.0,53.16,18564.7595
2008-01-24 13:50:00,53.15,53.29,53.15,53.26,36803.82151775052,53.15,53.29,53.15,53.26,36803.8215
2008-01-24 13:55:00,53.24,53.29,52.97,53.06,52763.00075996092,53.24,53.29,52.97,53.06,52763.0008
2008-01-24 14:00:00,53.05,53.05,52.93,53.05,21713.169037020954,53.05,53.05,52.93,53.05,21713.169
2008-01-24 14:05:00,53.03,53.17,53.01,53.13,14439.257409618936,53.03,53.17,53.01,53.13,14439.2574
2008-01-24 14:10:00,53.12,53.15,52.9,53.0,23450.22255998263,53.12,53.15,52.9,53.0,23450.2226
2008-01-24 14:15:00,52.99,53.1,52.96,53.02,27032.895451091088,52.99,53.1,52.96,53.02,27032.8955
2008-01-24 14:20:00,53.02,53.35,53.02,53.32,21930.300727391164,53.02,53.35,53.02,53.32,21930.3007
2008-01-24 14:25:00,53.35,53.43,53.31,53.33,33872.54369775269,53.35,53.43,53.31,53.33,33872.5437
2008-01-24 14:30:00,53.33,53.33,53.18,53.26,23667.35425035284,53.33,53.33,53.18,53.26,23667.3543
2008-01-24 14:35:00,53.26,53.32,53.11,53.31,24970.144392574097,53.26,53.32,53.11,53.31,24970.1444
2008-01-24 14:40:00,53.32,53.33,53.1,53.25,28661.38312886766,53.32,53.33,53.1,53.25,28661.3831
2008-01-24 14:45:00,53.22,53.28,53.15,53.16,34632.50461404842,53.22,53.28,53.15,53.16,34632.5046
2008-01-24 14:50:00,53.16,53.2,53.1,53.15,36152.42644663989,53.16,53.2,53.1,53.15,36152.4264
2008-01-24 14:55:00,53.18,53.29,53.06,53.19,47226.142655520576,53.18,53.29,53.06,53.19,47226.1427
2008-01-24 15:00:00,53.2,53.33,53.13,53.29,31592.660948865487,53.2,53.33,53.13,53.29,31592.6609
2008-01-24 15:05:00,53.27,53.33,53.15,53.19,22581.69579850179,53.27,53.33,53.15,53.19,22581.6958
2008-01-24 15:10:00,53.23,53.23,53.14,53.2,43969.16729996744,53.23,53.23,53.14,53.2,43969.1673
2008-01-24 15:15:00,53.19,53.31,53.13,53.29,124307.89273694497,53.19,53.31,53.13,53.29,124307.8927
2008-01-24 15:20:00,53.27,53.37,53.18,53.33,65248.07295624797,53.27,53.37,53.18,53.33,65248.073
2008-01-24 15:25:00,53.34,53.46,53.29,53.35,36478.1239821952,53.34,53.46,53.29,53.35,36478.124
2008-01-24 15:30:00,53.35,53.43,53.29,53.33,34632.50461404842,53.35,53.43,53.29,53.33,34632.5046
2008-01-24 15:35:00,53.33,53.49,53.32,53.38,69916.40429920747,53.33,53.49,53.32,53.38,69916.4043
2008-01-24 15:40:00,53.37,53.49,53.37,53.47,73499.07719031593,53.37,53.49,53.37,53.47,73499.0772
2008-01-24 15:45:00,53.47,53.57,53.4,53.48,53848.659211811966,53.47,53.57,53.4,53.48,53848.6592
2008-01-24 15:50:00,53.48,53.58,53.41,53.56,80664.42297253285,53.48,53.58,53.41,53.56,80664.423
2008-01-24 15:55:00,53.56,53.79,53.29,53.54,160351.75333839975,53.56,53.79,53.29,53.54,160351.7533
2008-01-25 09:30:00,54.43,54.44,53.82,53.88,203886.6572576268,54.43,54.44,53.82,53.88,203886.6573
2008-01-25 09:35:00,53.88,54.1,53.88,54.07,69373.57507328194,53.88,54.1,53.88,54.07,69373.5751
2008-01-25 09:40:00,54.03,54.07,53.83,53.88,58408.42470958637,54.03,54.07,53.83,53.88,58408.4247
2008-01-25 09:45:00,53.88,53.92,53.86,53.9,49288.89371403757,53.88,53.92,53.86,53.9,49288.8937
2008-01-25 09:50:00,53.94,53.96,53.73,53.75,53522.96167625665,53.94,53.96,53.73,53.75,53522.9617
2008-01-25 09:55:00,53.77,54.01,53.77,53.98,32786.88524590164,53.77,54.01,53.77,53.98,32786.8852
2008-01-25 10:00:00,53.98,54.05,53.79,53.86,36478.1239821952,53.98,54.05,53.79,53.86,36478.124
2008-01-25 10:05:00,53.86,53.92,53.63,53.81,36912.38736293562,53.86,53.92,53.63,53.81,36912.3874
2008-01-25 10:10:00,53.79,53.85,53.77,53.84,34415.37292367821,53.79,53.85,53.77,53.84,34415.3729
2008-01-25 10:15:00,53.84,53.85,53.74,53.84,29095.64650960808,53.84,53.85,53.74,53.84,29095.6465
2008-01-25 10:20:00,53.83,53.85,53.72,53.72,29312.77819997829,53.83,53.85,53.72,53.72,29312.7782
2008-01-25 10:25:00,53.72,53.82,53.68,53.8,49397.45955922267,53.72,53.82,53.68,53.8,49397.4596
2008-01-25 10:30:00,53.79,53.83,53.57,53.57,28444.25143849745,53.79,53.83,53.57,53.57,28444.2514
2008-01-25 10:35:00,53.56,53.88,53.56,53.88,27467.158831831508,53.56,53.88,53.56,53.88,27467.1588
2008-01-25 10:40:00,53.86,53.88,53.71,53.88,49614.59124959288,53.86,53.88,53.71,53.88,49614.5912
2008-01-25 10:45:00,53.88,54.25,53.86,54.23,27141.4612962762,53.88,54.25,53.86,54.23,27141.4613
2008-01-25 10:50:00,54.23,54.23,53.88,54.01,29095.64650960808,54.23,54.23,53.88,54.01,29095.6465
2008-01-25 10:55:00,54.02,54.02,53.84,53.9,36043.860601454784,54.02,54.02,53.84,53.9,36043.8606
2008-01-25 11:00:00,53.9,53.91,53.64,53.82,41037.889479969606,53.9,53.91,53.64,53.82,41037.8895
2008-01-25 11:05:00,53.79,54.23,53.79,54.2,38540.87504071219,53.79,54.23,53.79,54.2,38540.875
2008-01-25 11:10:00,54.23,54.24,54.04,54.14,23775.920095537946,54.23,54.24,54.04,54.14,23775.9201
2008-01-25 11:15:00,54.15,54.34,54.11,54.33,27032.895451091088,54.15,54.34,54.11,54.33,27032.8955
2008-01-25 11:20:00,54.34,54.36,54.26,54.3,44403.430680707854,54.34,54.36,54.26,54.3,44403.4307
2008-01-25 11:25:00,54.34,54.34,54.12,54.22,18456.19368146781,54.34,54.34,54.12,54.22,18456.1937
2008-01-25 11:30:00,54.2,54.22,54.11,54.16,25404.40777331452,54.2,54.22,54.11,54.16,25404.4078
2008-01-25 11:35:00,54.15,54.25,54.11,54.11,49180.32786885246,54.15,54.25,54.11,54.11,49180.3279
2008-01-25 11:40:00,54.11,54.2,54.11,54.16,49397.45955922267,54.11,54.2,54.11,54.16,49397.4596
2008-01-25 11:45:00,54.15,54.3,54.12,54.15,34741.070459233524,54.15,54.3,54.12,54.15,34741.0705
2008-01-25 11:50:00,54.14,54.32,54.13,54.28,22581.69579850179,54.14,54.32,54.13,54.28,22581.6958
2008-01-25 11:55:00,54.3,54.36,54.27,54.34,15959.1792422104,54.3,54.36,54.27,54.34,15959.1792
2008-01-25 12:00:00,54.34,54.4,54.31,54.34,15199.218325914668,54.34,54.4,54.31,54.34,15199.2183
2008-01-25 12:05:00,54.34,54.37,54.26,54.34,124850.72196287048,54.34,54.37,54.26,54.34,124850.722
2008-01-25 12:10:00,54.3,54.37,54.29,54.35,558788.4051677343,54.3,54.37,54.29,54.35,558788.4052
2008-01-25 12:15:00,54.34,54.37,54.19,54.3,29964.173271088915,54.34,54.37,54.19,54.3,29964.1733
2008-01-25 12:20:00,54.28,54.37,54.25,54.37,23558.788405167736,54.28,54.37,54.25,54.37,23558.7884
2008-01-25 12:25:00,54.37,54.38,54.32,54.32,14547.82325480404,54.37,54.38,54.32,54.32,14547.8233
2008-01-25 12:30:00,54.33,54.33,54.09,54.11,303115.8397568125,54.33,54.33,54.09,54.11,303115.8398
2008-01-25 12:35:00,54.11,54.14,54.03,54.1,27467.158831831508,54.11,54.14,54.03,54.1,27467.1588
2008-01-25 12:40:00,54.11,54.36,53.97,54.3,48746.06448811204,54.11,54.36,53.97,54.3,48746.0645
2008-01-25 12:45:00,54.31,54.31,54.1,54.13,34415.37292367821,54.31,54.31,54.1,54.13,34415.3729
2008-01-25 12:50:00,54.11,54.29,54.09,54.23,24970.144392574097,54.11,54.29,54.09,54.23,24970.1444
2008-01-25 12:55:00,54.22,54.23,53.88,53.94,37238.08489849094,54.22,54.23,53.88,53.94,37238.0849
2008-01-25 13:00:00,53.96,54.1,53.88,53.99,37889.47996960156,53.96,54.1,53.88,53.99,37889.48
2008-01-25 13:05:00,53.99,54.25,53.99,54.06,26815.76376072088,53.99,54.25,53.99,54.06,26815.7638
2008-01-25 13:10:00,54.06,54.2,54.02,54.06,14547.82325480404,54.06,54.2,54.02,54.06,14547.8233
2008-01-25 13:15:00,54.05,54.11,53.96,54.03,13462.164802952992,54.05,54.11,53.96,54.03,13462.1648
2008-01-25 13:20:00,54.05,54.05,53.93,53.97,14873.520790359353,54.05,54.05,53.93,53.97,14873.5208
2008-01-25 13:25:00,53.96,54.04,53.88,53.99,29964.173271088915,53.96,54.04,53.88,53.99,29964.1733
2008-01-25 13:30:00,53.99,54.01,53.88,53.96,24970.144392574097,53.99,54.01,53.88,53.96,24970.1444
2008-01-25 13:35:00,53.94,53.99,53.88,53.88,127456.302247313,53.94,53.99,53.88,53.88,127456.3022
2008-01-25 13:40:00,53.89,53.9,53.8,53.86,65030.94126587776,53.89,53.9,53.8,53.86,65030.9413
2008-01-25 13:45:00,53.84,53.89,53.82,53.88,24753.012702203887,53.84,53.89,53.82,53.88,24753.0127
2008-01-25 13:50:00,53.88,53.9,53.8,53.82,32678.319400716537,53.88,53.9,53.8,53.82,32678.3194
2008-01-25 13:55:00,53.83,53.93,53.82,53.84,113885.5715991749,53.83,53.93,53.82,53.84,113885.5716
2008-01-25 14:00:00,53.84,53.88,53.76,53.81,28878.51481923787,53.84,53.88,53.76,53.81,28878.5148
2008-01-25 14:05:00,53.77,53.84,53.7,53.84,19758.98382368907,53.77,53.84,53.7,53.84,19758.9838
2008-01-25 14:10:00,53.85,53.96,53.82,53.93,55477.14688958854,53.85,53.96,53.82,53.93,55477.1469
2008-01-25 14:15:00,53.93,54.08,53.89,54.08,36043.860601454784,53.93,54.08,53.89,54.08,36043.8606
2008-01-25 14:20:00,54.06,54.39,54.04,54.3,62751.05851699055,54.06,54.39,54.04,54.3,62751.0585
2008-01-25 14:25:00,54.29,54.34,54.16,54.22,25078.7102377592,54.29,54.34,54.16,54.22,25078.7102
2008-01-25 14:30:00,54.23,54.33,54.21,54.23,23993.05178590816,54.23,54.33,54.21,54.23,23993.0518
2008-01-25 14:35:00,54.23,54.3,54.21,54.24,29855.60742590381,54.23,54.3,54.21,54.24,29855.6074
2008-01-25 14:40:00,54.24,54.3,54.0,54.16,61014.00499402888,54.24,54.3,54.0,54.16,61014.005
2008-01-25 14:45:00,54.12,54.15,54.03,54.12,47117.57681033547,54.12,54.15,54.03,54.12,47117.5768
2008-01-25 14:50:00,54.12,54.14,53.96,54.03,52654.43491477581,54.12,54.14,53.96,54.03,52654.4349
2008-01-25 14:55:00,54.02,54.07,53.89,53.93,137987.18923026815,54.02,54.07,53.89,53.93,137987.1892
2008-01-25 15:00:00,53.92,54.34,53.92,54.28,77081.75008142438,53.92,54.34,53.92,54.28,77081.7501
2008-01-25 15:05:00,54.27,54.3,54.03,54.11,43209.2063836717,54.27,54.3,54.03,54.11,43209.2064
2008-01-25 15:10:00,54.11,54.17,53.99,54.17,42123.54793182065,54.11,54.17,53.99,54.17,42123.5479
2008-01-25 15:15:00,54.18,54.25,54.11,54.17,83487.13494734556,54.18,54.25,54.11,54.17,83487.1349
2008-01-25 15:20:00,54.2,54.23,54.14,54.21,55911.41027032895,54.2,54.23,54.14,54.21,55911.4103
2008-01-25 15:25:00,54.18,54.19,54.1,54.13,28227.11974812724,54.18,54.19,54.1,54.13,28227.1197
2008-01-25 15:30:00,54.13,54.15,54.03,54.13,36043.860601454784,54.13,54.15,54.03,54.13,36043.8606
2008-01-25 15:35:00,54.11,54.12,53.95,54.01,391379.8718923027,54.11,54.12,53.95,54.01,391379.8719
2008-01-25 15:40:00,54.05,54.08,53.95,53.98,59385.51731625231,54.05,54.08,53.95,53.98,59385.5173
2008-01-25 15:45:00,53.98,54.0,53.8,53.8,81532.94973401369,53.98,54.0,53.8,53.8,81532.9497
2008-01-25 15:50:00,53.79,54.04,53.79,53.99,640864.1841276735,53.79,54.04,53.79,53.99,640864.1841
2008-01-25 15:55:00,53.99,54.46,53.99,54.19,187601.78047986105,53.99,54.46,53.99,54.19,187601.7805
2008-01-28 09:30:00,53.71,54.53,53.48,54.33,47117.57681033547,53.71,54.53,53.48,54.33,47117.5768
2008-01-28 09:35:00,54.31,54.37,53.88,53.96,56128.54196069916,54.31,54.37,53.88,53.96,56128.542
2008-01-28 09:40:00,53.92,54.3,53.88,54.21,36369.5581370101,53.92,54.3,53.88,54.21,36369.5581
2008-01-28 09:45:00,54.23,54.67,54.22,54.66,58299.85886440126,54.23,54.67,54.22,54.66,58299.8589
2008-01-28 09:50:00,54.64,54.64,54.2,54.29,34741.070459233524,54.64,54.64,54.2,54.29,34741.0705
2008-01-28 09:55:00,54.29,54.29,54.04,54.09,21278.90565628053,54.29,54.29,54.04,54.09,21278.9057
2008-01-28 10:00:00,54.06,54.35,53.94,54.31,59168.385625882096,54.06,54.35,53.94,54.31,59168.3856
2008-01-28 10:05:00,54.32,54.34,54.08,54.08,25187.276082944307,54.32,54.34,54.08,54.08,25187.2761
2008-01-28 10:10:00,54.09,54.23,54.0,54.02,26272.93453479536,54.09,54.23,54.0,54.02,26272.9345
2008-01-28 10:15:00,54.02,54.11,53.65,53.76,72847.6821192053,54.02,54.11,53.65,53.76,72847.6821
2008-01-28 10:20:00,53.76,53.96,53.62,53.63,33872.54369775269,53.76,53.96,53.62,53.63,33872.5437
2008-01-28 10:25:00,53.63,53.88,53.49,53.76,45163.39159700358,53.63,53.88,53.49,53.76,45163.3916
2008-01-28 10:30:00,53.75,53.91,53.7,53.84,25295.84192812941,53.75,53.91,53.7,53.84,25295.8419
2008-01-28 10:35:00,53.86,54.11,53.66,53.71,29747.041580718706,53.86,54.11,53.66,53.71,29747.0416
2008-01-28 10:40:00,53.71,53.83,53.68,53.77,10096.623602214744,53.71,53.83,53.68,53.77,10096.6236
2008-01-28 10:45:00,53.77,54.01,53.76,54.01,16502.008468135926,53.77,54.01,53.76,54.01,16502.0085
2008-01-28 10:50:00,53.97,54.01,53.81,53.88,22798.827488872,53.97,54.01,53.81,53.88,22798.8275
2008-01-28 10:55:00,53.88,53.91,53.68,53.68,15524.915861469985,53.88,53.91,53.68,53.68,15524.9159
2008-01-28 11:00:00,53.69,53.84,53.66,53.76,20953.20812072522,53.69,53.84,53.66,53.76,20953.2081
2008-01-28 11:05:00,53.75,53.76,53.56,53.56,14330.69156443383,53.75,53.76,53.56,53.56,14330.6916
2008-01-28 11:10:00,53.56,53.64,53.44,53.6,24210.18347627836,53.56,53.64,53.44,53.6,24210.1835
2008-01-28 11:15:00,53.59,53.66,53.33,53.34,48311.801107371626,53.59,53.66,53.33,53.34,48311.8011
2008-01-28 11:20:00,53.38,53.78,53.33,53.33,39083.70426663772,53.38,53.78,53.33,53.33,39083.7043
2008-01-28 11:25:00,53.33,53.57,53.29,53.41,36043.860601454784,53.33,53.57,53.29,53.41,36043.8606
2008-01-28 11:30:00,53.4,53.59,53.4,53.57,44077.73314515254,53.4,53.59,53.4,53.57,44077.7331
2008-01-28 11:35:00,53.59,53.6,53.35,53.35,27032.895451091088,53.59,53.6,53.35,53.35,27032.8955
2008-01-28 11:40:00,53.33,53.46,53.31,53.46,16176.31093258061,53.33,53.46,53.31,53.46,16176.3109
2008-01-28 11:45:00,53.44,53.44,53.2,53.2,33221.14862664206,53.44,53.44,53.2,53.2,33221.1486
2008-01-28 11:50:00,53.23,53.23,52.95,53.03,50591.68385625882,53.23,53.23,52.95,53.03,50591.6839
2008-01-28 11:55:00,53.03,53.22,52.98,53.08,32569.75355553143,53.03,53.22,52.98,53.08,32569.7536
2008-01-28 12:00:00,53.08,53.24,53.04,53.24,43426.33807404191,53.08,53.24,53.04,53.24,43426.3381
2008-01-28 12:05:00,53.25,53.56,53.22,53.53,62316.79513625014,53.25,53.56,53.22,53.53,62316.7951
2008-01-28 12:10:00,53.55,53.76,53.52,53.6,78601.67191401585,53.55,53.76,53.52,53.6,78601.6719
2008-01-28 12:15:00,53.6,53.64,53.46,53.48,34632.50461404842,53.6,53.64,53.46,53.48,34632.5046
2008-01-28 12:20:00,53.47,53.58,53.37,53.56,38866.57257626751,53.47,53.58,53.37,53.56,38866.5726
2008-01-28 12:25:00,53.55,53.55,53.41,53.41,9336.662685919013,53.55,53.55,53.41,53.41,9336.6627
2008-01-28 12:30:00,53.42,53.46,53.41,53.42,16176.31093258061,53.42,53.46,53.41,53.42,16176.3109
2008-01-28 12:35:00,53.44,53.55,53.39,53.55,39409.40180219303,53.44,53.55,53.39,53.55,39409.4018
2008-01-28 12:40:00,53.53,53.56,53.37,53.38,36695.25567256541,53.53,53.56,53.37,53.38,36695.2557
2008-01-28 12:45:00,53.38,53.41,53.34,53.38,46900.44511996526,53.38,53.41,53.34,53.38,46900.4451
2008-01-28 12:50:00,53.38,53.39,53.24,53.28,13679.296493323202,53.38,53.39,53.24,53.28,13679.2965
2008-01-28 12:55:00,53.27,53.29,53.18,53.2,73824.77472587125,53.27,53.29,53.18,53.2,73824.7747
2008-01-28 13:00:00,53.2,53.36,53.2,53.35,49506.025404407774,53.2,53.36,53.2,53.35,49506.0254
2008-01-28 13:05:00,53.35,53.41,53.3,53.4,15524.915861469985,53.35,53.41,53.3,53.4,15524.9159
2008-01-28 13:10:00,53.4,53.41,53.29,53.34,20736.07643035501,53.4,53.41,53.29,53.34,20736.0764
2008-01-28 13:15:00,53.31,53.42,53.3,53.42,14656.389099989145,53.31,53.42,53.3,53.42,14656.3891
2008-01-28 13:20:00,53.43,53.55,53.42,53.54,35718.16306589947,53.43,53.55,53.42,53.54,35718.1631
2008-01-28 13:25:00,53.55,53.59,53.53,53.59,10965.150363695582,53.55,53.59,53.53,53.59,10965.1504
2008-01-28 13:30:00,53.6,53.73,53.6,53.64,24535.88101183368,53.6,53.73,53.6,53.64,24535.881
2008-01-28 13:35:00,53.64,53.65,53.45,53.49,23993.05178590816,53.64,53.65,53.45,53.49,23993.0518
2008-01-28 13:40:00,53.47,53.47,53.42,53.46,16067.745087395506,53.47,53.47,53.42,53.46,16067.7451
2008-01-28 13:45:00,53.46,53.47,53.38,53.47,21170.33981109543,53.46,53.47,53.38,53.47,21170.3398
2008-01-28 13:50:00,53.45,53.77,53.44,53.77,32461.187710346327,53.45,53.77,53.44,53.77,32461.1877
2008-01-28 13:55:00,53.75,53.77,53.64,53.64,9010.965150363696,53.75,53.77,53.64,53.64,9010.9652
2008-01-28 14:00:00,53.64,53.74,53.61,53.64,10856.584518510475,53.64,53.74,53.61,53.64,10856.5845
2008-01-28 14:05:00,53.64,53.69,53.64,53.66,14004.994028878516,53.64,53.69,53.64,53.66,14004.994
2008-01-28 14:10:00,53.67,53.78,53.67,53.78,12702.203886657258,53.67,53.78,53.67,53.78,12702.2039
2008-01-28 14:15:00,53.79,53.79,53.73,53.76,7708.175008142439,53.79,53.79,53.73,53.76,7708.175
2008-01-28 14:20:00,53.76,53.81,53.74,53.76,6839.648246661601,53.76,53.81,53.74,53.76,6839.6482
2008-01-28 14:25:00,53.76,53.83,53.66,53.66,13027.901422212572,53.76,53.83,53.66,53.66,13027.9014
2008-01-28 14:30:00,53.67,53.76,53.67,53.75,12267.940505916838,53.67,53.76,53.67,53.75,12267.9405
2008-01-28 14:35:00,53.76,53.85,53.76,53.82,15307.784171099773,53.76,53.85,53.76,53.82,15307.7842
2008-01-28 14:40:00,53.81,53.81,53.72,53.72,7708.175008142439,53.81,53.81,53.72,53.72,7708.175
2008-01-28 14:45:00,53.72,53.76,53.59,53.59,18130.496145912497,53.72,53.76,53.59,53.59,18130.4961
2008-01-28 14:50:00,53.6,53.61,53.44,53.48,21496.037346650744,53.6,53.61,53.44,53.48,21496.0373
2008-01-28 14:55:00,53.48,53.48,53.37,53.41,24210.18347627836,53.48,53.48,53.37,53.41,24210.1835
2008-01-28 15:00:00,53.41,53.42,53.34,53.38,45271.95744218869,53.41,53.42,53.34,53.38,45271.9574
2008-01-28 15:05:00,53.38,53.39,53.26,53.27,58299.85886440126,53.38,53.39,53.26,53.27,58299.8589
2008-01-28 15:10:00,53.29,53.29,53.06,53.09,37563.782434046254,53.29,53.29,53.06,53.09,37563.7824
2008-01-28 15:15:00,53.12,53.23,53.02,53.04,40820.7577895994,53.12,53.23,53.02,53.04,40820.7578
2008-01-28 15:20:00,53.04,53.24,53.01,53.18,38215.17750515688,53.04,53.24,53.01,53.18,38215.1775
2008-01-28 15:25:00,53.19,53.19,52.97,52.99,48637.49864292693,53.19,53.19,52.97,52.99,48637.4986
2008-01-28 15:30:00,52.97,53.18,52.96,52.97,70024.97014439257,52.97,53.18,52.96,52.97,70024.9701
2008-01-28 15:35:00,52.96,53.19,52.94,53.15,71979.15535772446,52.96,53.19,52.94,53.15,71979.1554
2008-01-28 15:40:00,53.16,53.44,53.14,53.42,60145.47823254804,53.16,53.44,53.14,53.42,60145.4782
2008-01-28 15:45:00,53.42,53.48,53.36,53.4,49180.32786885246,53.42,53.48,53.36,53.4,49180.3279
2008-01-28 15:50:00,53.41,53.59,53.34,53.38,60905.439148843776,53.41,53.59,53.34,53.38,60905.4391
2008-01-28 15:55:00,53.36,53.62,53.36,53.51,80881.55466290306,53.36,53.62,53.36,53.51,80881.5547
2008-01-29 09:30:00,53.79,54.1,53.58,54.0,64379.54619476713,53.79,54.1,53.58,54.0,64379.5462
2008-01-29 09:35:00,54.01,54.41,53.99,54.41,47443.27434589079,54.01,54.41,53.99,54.41,47443.2743
2008-01-29 09:40:00,54.4,54.53,54.27,54.52,74584.73564216698,54.4,54.53,54.27,54.52,74584.7356
2008-01-29 09:45:00,54.53,54.63,54.34,54.5,48528.93279774183,54.53,54.63,54.34,54.5,48528.9328
2008-01-29 09:50:00,54.48,54.72,54.46,54.72,28009.98805775703,54.48,54.72,54.46,54.72,28009.9881
2008-01-29 09:55:00,54.73,54.96,54.44,54.55,53305.82998588644,54.73,54.96,54.44,54.55,53305.83
2008-01-29 10:00:00,54.55,54.69,54.28,54.52,39409.40180219303,54.55,54.69,54.28,54.52,39409.4018
2008-01-29 10:05:00,54.49,54.78,54.48,54.59,31158.39756812507,54.49,54.78,54.48,54.59,31158.3976
2008-01-29 10:10:00,54.58,55.02,54.58,54.96,36152.42644663989,54.58,55.02,54.58,54.96,36152.4264
2008-01-29 10:15:00,54.96,55.23,54.93,55.17,38758.0067310824,54.96,55.23,54.93,55.17,38758.0067
2008-01-29 10:20:00,55.17,55.22,55.16,55.16,40712.19194441429,55.17,55.22,55.16,55.16,40712.1919
2008-01-29 10:25:00,55.16,55.24,55.04,55.14,45163.39159700358,55.16,55.24,55.04,55.14,45163.3916
2008-01-29 10:30:00,55.15,55.17,55.04,55.04,19976.11551405928,55.15,55.17,55.04,55.04,19976.1155
2008-01-29 10:35:00,55.02,55.13,55.0,55.04,33221.14862664206,55.02,55.13,55.0,55.04,33221.1486
2008-01-29 10:40:00,55.02,55.04,54.82,54.94,24644.446857018786,55.02,55.04,54.82,54.94,24644.4469
2008-01-29 10:45:00,54.93,54.95,54.74,54.77,36260.992291824994,54.93,54.95,54.74,54.77,36260.9923
2008-01-29 10:50:00,54.77,54.87,54.72,54.81,37889.47996960156,54.77,54.87,54.72,54.81,37889.48
2008-01-29 10:55:00,54.81,54.98,54.8,54.92,24210.18347627836,54.81,54.98,54.8,54.92,24210.1835
2008-01-29 11:00:00,54.93,55.1,54.92,55.09,22364.564108131584,54.93,55.1,54.92,55.09,22364.5641
2008-01-29 11:05:00,55.09,55.22,55.09,55.18,38866.57257626751,55.09,55.22,55.09,55.18,38866.5726
2008-01-29 11:10:00,55.19,55.24,55.19,55.22,14113.55987406362,55.19,55.24,55.19,55.22,14113.5599
2008-01-29 11:15:00,55.24,55.4,55.21,55.32,60145.47823254804,55.24,55.4,55.21,55.32,60145.4782
2008-01-29 11:20:00,55.35,55.51,55.23,55.28,60254.044077733146,55.35,55.51,55.23,55.28,60254.0441
2008-01-29 11:25:00,55.27,55.31,55.25,55.27,20844.642275540114,55.27,55.31,55.25,55.27,20844.6423
2008-01-29 11:30:00,55.27,55.29,55.22,55.26,47009.010965150366,55.27,55.29,55.22,55.26,47009.011
2008-01-29 11:35:00,55.26,55.31,55.26,55.31,37455.21658886115,55.26,55.31,55.26,55.31,37455.2166
2008-01-29 11:40:00,55.3,55.3,55.26,55.27,13462.164802952992,55.3,55.3,55.26,55.27,13462.1648
2008-01-29 11:45:00,55.27,55.35,55.26,55.28,37455.21658886115,55.27,55.35,55.26,55.28,37455.2166
2008-01-29 11:50:00,55.27,55.36,55.26,55.34,13787.862338508306,55.27,55.36,55.26,55.34,13787.8623
2008-01-29 11:55:00,55.35,55.35,55.24,55.3,28552.817283682554,55.35,55.35,55.24,55.3,28552.8173
2008-01-29 12:00:00,55.3,55.31,55.25,55.3,66116.59971772881,55.3,55.31,55.25,55.3,66116.5997
2008-01-29 12:05:00,55.3,55.32,55.25,55.3,50591.68385625882,55.3,55.32,55.25,55.3,50591.6839
2008-01-29 12:10:00,55.31,55.32,55.26,55.26,56345.67365106937,55.31,55.32,55.26,55.26,56345.6737
2008-01-29 12:15:00,55.27,55.28,55.21,55.23,44403.430680707854,55.27,55.28,55.21,55.23,44403.4307
2008-01-29 12:20:00,55.24,55.34,55.24,55.31,57757.02963847574,55.24,55.34,55.24,55.31,57757.0296
2008-01-29 12:25:00,55.31,55.32,55.23,55.3,41472.15286071002,55.31,55.32,55.23,55.3,41472.1529
2008-01-29 12:30:00,55.28,55.45,55.28,55.38,36478.1239821952,55.28,55.45,55.28,55.38,36478.124
2008-01-29 12:35:00,55.38,55.44,55.38,55.41,10856.584518510475,55.38,55.44,55.38,55.41,10856.5845
2008-01-29 12:40:00,55.42,55.63,55.39,55.62,44186.29899033765,55.42,55.63,55.39,55.62,44186.299
2008-01-29 12:45:00,55.62,55.7,55.57,55.67,30181.304961459125,55.62,55.7,55.57,55.67,30181.305
2008-01-29 12:50:00,55.67,55.72,55.64,55.71,46900.44511996526,55.67,55.72,55.64,55.71,46900.4451
2008-01-29 12:55:00,55.7,55.72,55.68,55.71,13679.296493323202,55.7,55.72,55.68,55.71,13679.2965
2008-01-29 13:00:00,55.69,55.72,55.59,55.63,37889.47996960156,55.69,55.72,55.59,55.63,37889.48
2008-01-29 13:05:00,55.63,55.71,55.57,55.65,24753.012702203887,55.63,55.71,55.57,55.65,24753.0127
2008-01-29 13:10:00,55.65,55.67,55.49,55.5,16936.271848876346,55.65,55.67,55.49,55.5,16936.2718
2008-01-29 13:15:00,55.48,55.59,55.48,55.49,13353.598957767888,55.48,55.59,55.48,55.49,13353.599
2008-01-29 13:20:00,55.47,55.47,55.37,55.4,13787.862338508306,55.47,55.47,55.37,55.4,13787.8623
2008-01-29 13:25:00,55.41,55.51,55.36,55.43,18673.325371838026,55.41,55.51,55.36,55.43,18673.3254
2008-01-29 13:30:00,55.4,55.57,55.4,55.55,9336.662685919013,55.4,55.57,55.4,55.55,9336.6627
2008-01-29 13:35:00,55.56,55.7,55.56,55.7,13679.296493323202,55.56,55.7,55.56,55.7,13679.2965
2008-01-29 13:40:00,55.72,55.96,55.71,55.9,40060.79687330366,55.72,55.96,55.71,55.9,40060.7969
2008-01-29 13:45:00,55.89,55.9,55.86,55.89,10530.886982955162,55.89,55.9,55.86,55.89,10530.887
2008-01-29 13:50:00,55.9,55.9,55.86,55.87,22581.69579850179,55.9,55.9,55.86,55.87,22581.6958
2008-01-29 13:55:00,55.87,55.98,55.86,55.9,22581.69579850179,55.87,55.98,55.86,55.9,22581.6958
2008-01-29 14:00:00,55.9,55.92,55.87,55.89,40277.92856367387,55.9,55.92,55.87,55.89,40277.9286
2008-01-29 14:05:00,55.89,55.9,55.69,55.73,43860.60145478233,55.89,55.9,55.69,55.73,43860.6015
2008-01-29 14:10:00,55.72,55.78,55.72,55.78,16502.008468135926,55.72,55.78,55.72,55.78,16502.0085
2008-01-29 14:15:00,55.78,56.02,55.77,55.99,34849.63630441863,55.78,56.02,55.77,55.99,34849.6363
2008-01-29 14:20:00,55.99,55.99,55.75,55.87,58625.55639995658,55.99,55.99,55.75,55.87,58625.5564
2008-01-29 14:25:00,55.87,56.14,55.87,56.09,20084.681359244383,55.87,56.14,55.87,56.09,20084.6814
2008-01-29 14:30:00,56.09,56.11,55.93,55.96,31592.660948865487,56.09,56.11,55.93,55.96,31592.6609
2008-01-29 14:35:00,55.94,56.08,55.9,56.04,48746.06448811204,55.94,56.08,55.9,56.04,48746.0645
2008-01-29 14:40:00,56.05,56.09,55.93,55.99,42557.81131256107,56.05,56.09,55.93,55.99,42557.8113
2008-01-29 14:45:00,55.99,56.13,55.98,56.1,49071.76202366736,55.99,56.13,55.98,56.1,49071.762
2008-01-29 14:50:00,56.15,56.37,56.13,56.26,42992.07469330149,56.15,56.37,56.13,56.26,42992.0747
2008-01-29 14:55:00,56.25,56.25,56.0,56.02,43317.7722288568,56.25,56.25,56.0,56.02,43317.7722
2008-01-29 15:00:00,56.02,56.16,56.0,56.14,29638.4757355336,56.02,56.16,56.0,56.14,29638.4757
2008-01-29 15:05:00,56.15,56.2,56.13,56.17,68287.9166214309,56.15,56.2,56.13,56.17,68287.9166
2008-01-29 15:10:00,56.17,56.19,56.15,56.17,38540.87504071219,56.17,56.19,56.15,56.17,38540.875
2008-01-29 15:15:00,56.16,56.19,56.15,56.15,54934.317663663016,56.16,56.19,56.15,56.15,54934.3177
2008-01-29 15:20:00,56.14,56.24,56.11,56.22,118879.60047768972,56.14,56.24,56.11,56.22,118879.6005
2008-01-29 15:25:00,56.2,56.26,56.13,56.21,58625.55639995658,56.2,56.26,56.13,56.21,58625.5564
2008-01-29 15:30:00,56.21,56.23,56.15,56.21,56237.10780588427,56.21,56.23,56.15,56.21,56237.1078
2008-01-29 15:35:00,56.21,56.26,56.09,56.18,45380.52328737379,56.21,56.26,56.09,56.18,45380.5233
2008-01-29 15:40:00,56.17,56.22,56.03,56.12,59276.9514710672,56.17,56.22,56.03,56.12,59276.9515
2008-01-29 15:45:00,56.11,56.18,56.02,56.1,65899.4680273586,56.11,56.18,56.02,56.1,65899.468
2008-01-29 15:50:00,56.11,56.33,56.11,56.27,93040.9293236348,56.11,56.33,56.11,56.27,93040.9293
2008-01-29 15:55:00,56.28,56.36,56.21,56.21,107697.31842362392,56.28,56.36,56.21,56.21,107697.3184
2008-01-30 09:30:00,56.22,56.34,55.85,56.24,57648.46379329063,56.22,56.34,55.85,56.24,57648.4638
2008-01-30 09:35:00,56.22,56.57,56.22,56.54,62642.492671805456,56.22,56.57,56.22,56.54,62642.4927
2008-01-30 09:40:00,56.57,56.63,56.19,56.32,81207.25219845837,56.57,56.63,56.19,56.32,81207.2522
2008-01-30 09:45:00,56.33,56.33,55.96,56.03,30072.73911627402,56.33,56.33,55.96,56.03,30072.7391
2008-01-30 09:50:00,56.07,56.22,55.9,56.12,16284.876777765716,56.07,56.22,55.9,56.12,16284.8768
2008-01-30 09:55:00,56.12,56.12,56.08,56.09,13027.901422212572,56.12,56.12,56.08,56.09,13027.9014
2008-01-30 10:00:00,56.09,56.2,56.09,56.13,50374.55216588861,56.09,56.2,56.09,56.13,50374.5522
2008-01-30 10:05:00,56.1,56.13,55.99,56.13,19867.549668874173,56.1,56.13,55.99,56.13,19867.5497
2008-01-30 10:10:00,56.12,56.19,56.09,56.12,24101.61763109326,56.12,56.19,56.09,56.12,24101.6176
2008-01-30 10:15:00,56.12,56.13,56.08,56.09,8142.438388882858,56.12,56.13,56.08,56.09,8142.4384
2008-01-30 10:20:00,56.11,56.11,55.89,55.95,28227.11974812724,56.11,56.11,55.89,55.95,28227.1197
2008-01-30 10:25:00,55.97,56.06,55.92,55.96,22038.86657257627,55.97,56.06,55.92,55.96,22038.8666
2008-01-30 10:30:00,55.92,55.97,55.9,55.97,14222.125719248725,55.92,55.97,55.9,55.97,14222.1257
2008-01-30 10:35:00,55.97,56.01,55.96,55.96,12593.638041472152,55.97,56.01,55.96,55.96,12593.638
2008-01-30 10:40:00,55.96,56.08,55.95,56.06,6296.819020736077,55.96,56.08,55.95,56.06,6296.819
2008-01-30 10:45:00,56.05,56.07,55.95,55.95,12702.203886657258,56.05,56.07,55.95,55.95,12702.2039
2008-01-30 10:50:00,55.95,56.01,55.95,56.01,10313.755292584952,55.95,56.01,55.95,56.01,10313.7553
2008-01-30 10:55:00,55.98,56.07,55.98,56.04,10096.623602214744,55.98,56.07,55.98,56.04,10096.6236
2008-01-30 11:00:00,56.03,56.05,55.89,55.9,20953.20812072522,56.03,56.05,55.89,55.9,20953.2081
2008-01-30 11:05:00,55.91,55.91,55.81,55.83,10313.755292584952,55.91,55.91,55.81,55.83,10313.7553
2008-01-30 11:10:00,55.83,55.84,55.74,55.75,22798.827488872,55.83,55.84,55.74,55.75,22798.8275
2008-01-30 11:15:00,55.74,55.74,55.65,55.65,11942.242970361523,55.74,55.74,55.65,55.65,11942.243
2008-01-30 11:20:00,55.66,55.66,55.58,55.66,26055.802844425143,55.66,55.66,55.58,55.66,26055.8028
2008-01-30 11:25:00,55.67,55.74,55.6,55.73,13462.164802952992,55.67,55.74,55.6,55.73,13462.1648
2008-01-30 11:30:00,55.71,55.81,55.63,55.63,12919.335577027468,55.71,55.81,55.63,55.63,12919.3356
2008-01-30 11:35:00,55.64,55.72,55.63,55.72,13136.467267397677,55.64,55.72,55.63,55.72,13136.4673
2008-01-30 11:40:00,55.71,55.73,55.66,55.7,9445.228531104114,55.71,55.73,55.66,55.7,9445.2285
2008-01-30 11:45:00,55.71,55.95,55.71,55.95,13462.164802952992,55.71,55.95,55.71,55.95,13462.1648
2008-01-30 11:50:00,55.94,56.03,55.89,55.93,10313.755292584952,55.94,56.03,55.89,55.93,10313.7553
2008-01-30 11:55:00,55.91,56.01,55.86,55.99,18564.75952665292,55.91,56.01,55.86,55.99,18564.7595
2008-01-30 12:00:00,55.99,56.0,55.82,55.88,19107.58875257844,55.99,56.0,55.82,55.88,19107.5888
2008-01-30 12:05:00,55.89,55.92,55.77,55.84,11942.242970361523,55.89,55.92,55.77,55.84,11942.243
2008-01-30 12:10:00,55.8,55.8,55.7,55.74,9553.79437628922,55.8,55.8,55.7,55.74,9553.7944
2008-01-30 12:15:00,55.74,55.74,55.65,55.65,6948.214091846705,55.74,55.74,55.65,55.65,6948.2141
2008-01-30 12:20:00,55.64,55.66,55.63,55.63,4776.89718814461,55.64,55.66,55.63,55.63,4776.8972
2008-01-30 12:25:00,55.63,55.65,55.57,55.57,10313.755292584952,55.63,55.65,55.57,55.57,10313.7553
2008-01-30 12:30:00,55.58,55.58,55.5,55.51,6079.687330365867,55.58,55.58,55.5,55.51,6079.6873
2008-01-30 12:35:00,55.51,55.55,55.48,55.54,9988.05775702964,55.51,55.55,55.48,55.54,9988.0578
2008-01-30 12:40:00,55.56,55.68,55.49,55.49,17479.101074801867,55.56,55.68,55.49,55.49,17479.1011
2008-01-30 12:45:00,55.5,55.65,55.48,55.61,9445.228531104114,55.5,55.65,55.48,55.61,9445.2285
2008-01-30 12:50:00,55.59,55.65,55.49,55.63,15742.04755184019,55.59,55.65,55.49,55.63,15742.0476
2008-01-30 12:55:00,55.64,55.65,55.61,55.63,4559.7654977744005,55.64,55.65,55.61,55.63,4559.7655
2008-01-30 13:00:00,55.61,55.63,55.53,55.63,14656.389099989145,55.61,55.63,55.53,55.63,14656.3891
2008-01-30 13:05:00,55.63,55.72,55.63,55.69,6948.214091846705,55.63,55.72,55.63,55.69,6948.2141
2008-01-30 13:10:00,55.66,55.8,55.65,55.8,9119.5309955488,55.66,55.8,55.65,55.8,9119.531
2008-01-30 13:15:00,55.77,55.77,55.52,55.53,24101.61763109326,55.77,55.77,55.52,55.53,24101.6176
2008-01-30 13:20:00,55.53,55.54,55.35,55.38,13896.42818369341,55.53,55.54,55.35,55.38,13896.4282
2008-01-30 13:25:00,55.38,55.56,55.38,55.46,11182.282054065792,55.38,55.56,55.38,55.46,11182.2821
2008-01-30 13:30:00,55.46,55.51,55.46,55.46,9662.360221474324,55.46,55.51,55.46,55.46,9662.3602
2008-01-30 13:35:00,55.47,55.47,55.39,55.39,8902.399305178591,55.47,55.47,55.39,55.39,8902.3993
2008-01-30 13:40:00,55.4,55.41,55.27,55.28,14547.82325480404,55.4,55.41,55.27,55.28,14547.8233
2008-01-30 13:45:00,55.27,55.28,55.18,55.23,13136.467267397677,55.27,55.28,55.18,55.23,13136.4673
2008-01-30 13:50:00,55.21,55.33,55.21,55.33,11616.54543480621,55.21,55.33,55.21,55.33,11616.5454
2008-01-30 13:55:00,55.34,55.39,55.17,55.21,9553.79437628922,55.34,55.39,55.17,55.21,9553.7944
2008-01-30 14:00:00,55.22,55.41,55.22,55.41,19107.58875257844,55.22,55.41,55.22,55.41,19107.5888
2008-01-30 14:05:00,55.4,55.56,55.4,55.51,13787.862338508306,55.4,55.56,55.4,55.51,13787.8623
2008-01-30 14:10:00,55.51,55.92,55.28,55.91,30289.87080664423,55.51,55.92,55.28,55.91,30289.8708
2008-01-30 14:15:00,55.91,56.18,55.65,55.98,148735.20790359355,55.91,56.18,55.65,55.98,148735.2079
2008-01-30 14:20:00,55.97,56.09,55.83,56.09,77624.57930734991,55.97,56.09,55.83,56.09,77624.5793
2008-01-30 14:25:00,56.09,56.28,55.9,56.15,54500.0542829226,56.09,56.28,55.9,56.15,54500.0543
2008-01-30 14:30:00,56.14,56.21,55.76,55.98,60579.74161328846,56.14,56.21,55.76,55.98,60579.7416
2008-01-30 14:35:00,55.95,56.0,55.89,55.99,47551.84019107589,55.95,56.0,55.89,55.99,47551.8402
2008-01-30 14:40:00,56.0,56.16,56.0,56.02,76104.65747475844,56.0,56.16,56.0,56.02,76104.6575
2008-01-30 14:45:00,56.01,56.07,55.87,55.99,25404.40777331452,56.01,56.07,55.87,55.99,25404.4078
2008-01-30 14:50:00,55.99,56.18,55.98,56.16,24427.31516664857,55.99,56.18,55.98,56.16,24427.3152
2008-01-30 14:55:00,56.13,56.22,55.9,56.16,44837.69406144827,56.13,56.22,55.9,56.16,44837.6941
2008-01-30 15:00:00,56.12,56.19,56.09,56.12,38758.0067310824,56.12,56.19,56.09,56.12,38758.0067
2008-01-30 15:05:00,56.15,56.24,55.98,55.98,44946.25990663337,56.15,56.24,55.98,55.98,44946.2599
2008-01-30 15:10:00,55.97,56.01,55.74,55.91,39517.96764737814,55.97,56.01,55.74,55.91,39517.9676
2008-01-30 15:15:00,55.9,55.92,55.57,55.68,38215.17750515688,55.9,55.92,55.57,55.68,38215.1775
2008-01-30 15:20:00,55.69,55.9,55.69,55.74,21821.73488220606,55.69,55.9,55.69,55.74,21821.7349
2008-01-30 15:25:00,55.74,55.86,55.73,55.76,17261.969384431657,55.74,55.86,55.73,55.76,17261.9694
2008-01-30 15:30:00,55.77,55.89,55.54,55.6,38215.17750515688,55.77,55.89,55.54,55.6,38215.1775
2008-01-30 15:35:00,55.57,55.69,55.36,55.44,51460.21061773966,55.57,55.69,55.36,55.44,51460.2106
2008-01-30 15:40:00,55.43,55.63,55.43,55.45,33763.97785256759,55.43,55.63,55.43,55.45,33763.9779
2008-01-30 15:45:00,55.46,55.53,55.32,55.52,77516.0134621648,55.46,55.53,55.32,55.52,77516.0135
2008-01-30 15:50:00,55.53,55.61,55.39,55.39,99446.31418955595,55.53,55.61,55.39,55.39,99446.3142
2008-01-30 15:55:00,55.39,55.47,55.3,55.32,129953.3166865704,55.39,55.47,55.3,55.32,129953.3167
2008-01-31 09:30:00,55.21,55.53,54.56,54.69,62968.19020736076,55.21,55.53,54.56,54.69,62968.1902
2008-01-31 09:35:00,54.68,54.81,54.68,54.81,34198.241233308,54.68,54.81,54.68,54.81,34198.2412
2008-01-31 09:40:00,54.75,54.81,54.62,54.67,29964.173271088915,54.75,54.81,54.62,54.67,29964.1733
2008-01-31 09:45:00,54.68,54.75,54.62,54.69,37998.04581478667,54.68,54.75,54.62,54.69,37998.0458
2008-01-31 09:50:00,54.73,54.81,54.6,54.75,42883.508848116384,54.73,54.81,54.6,54.75,42883.5088
2008-01-31 09:55:00,54.76,54.78,54.58,54.58,35066.76799478884,54.76,54.78,54.58,54.58,35066.768
2008-01-31 10:00:00,54.58,54.81,54.51,54.79,39517.96764737814,54.58,54.81,54.51,54.79,39517.9676
2008-01-31 10:05:00,54.76,54.91,54.68,54.8,47009.010965150366,54.76,54.91,54.68,54.8,47009.011
2008-01-31 10:10:00,54.81,54.91,54.72,54.76,23015.95917924221,54.81,54.91,54.72,54.76,23015.9592
2008-01-31 10:15:00,54.76,54.83,54.67,54.69,27684.29052220172,54.76,54.83,54.67,54.69,27684.2905
2008-01-31 10:20:00,54.71,54.72,54.5,54.5,28444.25143849745,54.71,54.72,54.5,54.5,28444.2514
2008-01-31 10:25:00,54.48,54.76,54.44,54.76,31484.09510368038,54.48,54.76,54.44,54.76,31484.0951
2008-01-31 10:30:00,54.78,54.85,54.66,54.68,30941.26587775486,54.78,54.85,54.66,54.68,30941.2659
2008-01-31 10:35:00,54.69,54.81,54.69,54.74,18347.627836282707,54.69,54.81,54.69,54.74,18347.6278
2008-01-31 10:40:00,54.75,54.92,54.75,54.92,31918.3584844208,54.75,54.92,54.75,54.92,31918.3585
2008-01-31 10:45:00,54.9,55.08,54.87,55.07,44077.73314515254,54.9,55.08,54.87,55.07,44077.7331
2008-01-31 10:50:00,55.06,55.06,54.92,54.94,14982.086635544458,55.06,55.06,54.92,54.94,14982.0866
2008-01-31 10:55:00,54.97,55.1,54.91,55.1,30941.26587775486,54.97,55.1,54.91,55.1,30941.2659
2008-01-31 11:00:00,55.13,55.24,55.01,55.01,21278.90565628053,55.13,55.24,55.01,55.01,21278.9057
2008-01-31 11:05:00,55.03,55.14,54.9,54.96,19976.11551405928,55.03,55.14,54.9,54.96,19976.1155
2008-01-31 11:10:00,54.98,55.08,54.95,55.05,52220.17153403539,54.98,55.08,54.95,55.05,52220.1715
2008-01-31 11:15:00,55.09,55.1,54.7,54.77,33981.1095429378,55.09,55.1,54.7,54.77,33981.1095
2008-01-31 11:20:00,54.77,54.95,54.76,54.87,33438.28031701227,54.77,54.95,54.76,54.87,33438.2803
2008-01-31 11:25:00,54.9,55.29,54.9,55.08,51894.47399848008,54.9,55.29,54.9,55.08,51894.474
2008-01-31 11:30:00,55.11,55.15,54.98,55.04,34632.50461404842,55.11,55.15,54.98,55.04,34632.5046
2008-01-31 11:35:00,55.06,55.2,54.94,54.99,9010.965150363696,55.06,55.2,54.94,54.99,9010.9652
2008-01-31 11:40:00,54.97,55.09,54.95,55.06,13245.033112582782,54.97,55.09,54.95,55.06,13245.0331
2008-01-31 11:45:00,55.09,55.28,55.07,55.25,32678.319400716537,55.09,55.28,55.07,55.25,32678.3194
2008-01-31 11:50:00,55.23,55.87,55.14,55.82,27575.724677016613,55.23,55.87,55.14,55.82,27575.7247
2008-01-31 11:55:00,55.82,55.86,55.66,55.74,22690.261643686896,55.82,55.86,55.66,55.74,22690.2616
2008-01-31 12:00:00,55.74,55.74,55.5,55.51,19324.72044294865,55.74,55.74,55.5,55.51,19324.7204
2008-01-31 12:05:00,55.55,55.55,55.33,55.38,10856.584518510475,55.55,55.55,55.33,55.38,10856.5845
2008-01-31 12:10:00,55.4,55.43,55.28,55.33,13787.862338508306,55.4,55.43,55.28,55.33,13787.8623
2008-01-31 12:15:00,55.33,55.41,55.25,55.38,9662.360221474324,55.33,55.41,55.25,55.38,9662.3602
2008-01-31 12:20:00,55.42,55.43,55.28,55.29,16284.876777765716,55.42,55.43,55.28,55.29,16284.8768
2008-01-31 12:25:00,55.3,55.31,55.22,55.3,31809.792639235697,55.3,55.31,55.22,55.3,31809.7926
2008-01-31 12:30:00,55.3,55.31,55.11,55.16,26164.368689610248,55.3,55.31,55.11,55.16,26164.3687
2008-01-31 12:35:00,55.16,55.21,55.14,55.2,28987.08066442297,55.16,55.21,55.14,55.2,28987.0807
2008-01-31 12:40:00,55.22,55.22,55.13,55.22,9662.360221474324,55.22,55.22,55.13,55.22,9662.3602
2008-01-31 12:45:00,55.2,55.22,55.14,55.19,6948.214091846705,55.2,55.22,55.14,55.19,6948.2141
2008-01-31 12:50:00,55.19,55.2,55.05,55.09,10096.623602214744,55.19,55.2,55.05,55.09,10096.6236
2008-01-31 12:55:00,55.04,55.14,54.96,55.13,16936.271848876346,55.04,55.14,54.96,55.13,16936.2718
2008-01-31 13:00:00,55.14,55.36,55.11,55.22,12050.80881554663,55.14,55.36,55.11,55.22,12050.8088
2008-01-31 13:05:00,55.2,55.25,55.07,55.15,9770.92606665943,55.2,55.25,55.07,55.15,9770.9261
2008-01-31 13:10:00,55.17,55.31,55.16,55.26,7382.477472587125,55.17,55.31,55.16,55.26,7382.4775
2008-01-31 13:15:00,55.26,55.26,55.17,55.22,3256.975355553143,55.26,55.26,55.17,55.22,3256.9754
2008-01-31 13:20:00,55.19,55.24,55.11,55.24,7382.477472587125,55.19,55.24,55.11,55.24,7382.4775
2008-01-31 13:25:00,55.23,55.23,55.16,55.18,12159.374660731732,55.23,55.23,55.16,55.18,12159.3747
2008-01-31 13:30:00,55.18,55.23,55.16,55.23,11290.847899250895,55.18,55.23,55.16,55.23,11290.8479
2008-01-31 13:35:00,55.23,55.24,55.18,55.24,9770.92606665943,55.23,55.24,55.18,55.24,9770.9261
2008-01-31 13:40:00,55.23,55.27,55.22,55.27,6405.384865921182,55.23,55.27,55.22,55.27,6405.3849
2008-01-31 13:45:00,55.26,55.33,55.2,55.33,15850.613397025296,55.26,55.33,55.2,55.33,15850.6134
2008-01-31 13:50:00,55.33,55.54,55.3,55.49,18130.496145912497,55.33,55.54,55.3,55.49,18130.4961
2008-01-31 13:55:00,55.47,55.47,55.39,55.39,6296.819020736077,55.47,55.47,55.39,55.39,6296.819
2008-01-31 14:00:00,55.39,55.48,55.32,55.39,9010.965150363696,55.39,55.48,55.32,55.39,9010.9652
2008-01-31 14:05:00,55.37,55.46,55.3,55.36,12050.80881554663,55.37,55.46,55.3,55.36,12050.8088
2008-01-31 14:10:00,55.36,55.46,55.31,55.39,7382.477472587125,55.36,55.46,55.31,55.39,7382.4775
2008-01-31 14:15:00,55.39,55.49,55.36,55.44,7273.91162740202,55.39,55.49,55.36,55.44,7273.9116
2008-01-31 14:20:00,55.44,55.46,55.39,55.39,6948.214091846705,55.44,55.46,55.39,55.39,6948.2141
2008-01-31 14:25:00,55.38,55.44,55.28,55.36,8468.135924438173,55.38,55.44,55.28,55.36,8468.1359
2008-01-31 14:30:00,55.36,55.47,55.33,55.46,20084.681359244383,55.36,55.47,55.33,55.46,20084.6814
2008-01-31 14:35:00,55.49,55.49,55.28,55.3,20301.8130496146,55.49,55.49,55.28,55.3,20301.813
2008-01-31 14:40:00,55.3,55.31,55.24,55.3,15959.1792422104,55.3,55.31,55.24,55.3,15959.1792
2008-01-31 14:45:00,55.29,55.47,55.29,55.46,21713.169037020954,55.29,55.47,55.29,55.46,21713.169
2008-01-31 14:50:00,55.47,55.51,55.38,55.38,23233.09086961242,55.47,55.51,55.38,55.38,23233.0909
2008-01-31 14:55:00,55.37,55.58,55.35,55.58,14004.994028878516,55.37,55.58,55.35,55.58,14004.994
2008-01-31 15:00:00,55.59,55.65,55.46,55.51,26490.066225165563,55.59,55.65,55.46,55.51,26490.0662
2008-01-31 15:05:00,55.51,55.68,55.46,55.67,21604.60319183585,55.51,55.68,55.46,55.67,21604.6032
2008-01-31 15:10:00,55.68,55.86,55.68,55.82,29638.4757355336,55.68,55.86,55.68,55.82,29638.4757
2008-01-31 15:15:00,55.83,55.87,55.77,55.77,17696.232765172077,55.83,55.87,55.77,55.77,17696.2328
2008-01-31 15:20:00,55.79,55.8,55.72,55.74,32569.75355553143,55.79,55.8,55.72,55.74,32569.7536
2008-01-31 15:25:00,55.73,55.74,55.6,55.67,16610.57431332103,55.73,55.74,55.6,55.67,16610.5743
2008-01-31 15:30:00,55.68,55.83,55.68,55.71,25947.23699924004,55.68,55.83,55.68,55.71,25947.237
2008-01-31 15:35:00,55.7,56.06,55.69,56.05,39735.09933774835,55.7,56.06,55.69,56.05,39735.0993
2008-01-31 15:40:00,56.06,56.09,55.96,55.98,49397.45955922267,56.06,56.09,55.96,55.98,49397.4596
2008-01-31 15:45:00,55.98,56.19,55.98,56.19,57431.33210292042,55.98,56.19,55.98,56.19,57431.3321
2008-01-31 15:50:00,56.2,56.41,55.68,55.89,115622.62512213658,56.2,56.41,55.68,55.89,115622.6251
2008-01-31 15:55:00,55.85,56.09,55.69,56.06,164260.12376506353,55.85,56.09,55.69,56.06,164260.1238
2008-02-01 09:30:00,56.02,56.65,55.63,56.54,76647.48670068396,56.02,56.65,55.63,56.54,76647.4867
2008-02-01 09:35:00,56.5,56.95,56.45,56.88,50265.98632070351,56.5,56.95,56.45,56.88,50265.9863
2008-02-01 09:40:00,56.91,57.1,56.89,57.03,70133.53598957768,56.91,57.1,56.89,57.03,70133.536
2008-02-01 09:45:00,57.06,57.34,56.34,57.12,61556.834219954406,57.06,57.34,56.34,57.12,61556.8342
2008-02-01 09:50:00,57.15,57.5,57.12,57.34,40060.79687330366,57.15,57.5,57.12,57.34,40060.7969
2008-02-01 09:55:00,57.33,57.38,56.93,57.01,38975.13842145261,57.33,57.38,56.93,57.01,38975.1384
2008-02-01 10:00:00,57.01,57.29,56.69,57.16,83704.26663771577,57.01,57.29,56.69,57.16,83704.2666
2008-02-01 10:05:00,57.17,57.45,57.07,57.43,42232.11377700576,57.17,57.45,57.07,57.43,42232.1138
2008-02-01 10:10:00,57.43,57.53,57.36,57.44,43860.60145478233,57.43,57.53,57.36,57.44,43860.6015
2008-02-01 10:15:00,57.44,57.89,57.36,57.75,125284.98534361093,57.44,57.89,57.36,57.75,125284.9853
2008-02-01 10:20:00,57.75,57.88,57.11,57.3,80013.02790142222,57.75,57.88,57.11,57.3,80013.0279
2008-02-01 10:25:00,57.36,57.37,57.1,57.1,60036.912387362936,57.36,57.37,57.1,57.1,60036.9124
2008-02-01 10:30:00,57.08,57.1,56.8,56.8,28987.08066442297,57.08,57.1,56.8,56.8,28987.0807
2008-02-01 10:35:00,56.8,56.93,56.67,56.93,17587.666919986972,56.8,56.93,56.67,56.93,17587.6669
2008-02-01 10:40:00,56.91,57.01,56.31,56.33,30615.568342199545,56.91,57.01,56.31,56.33,30615.5683
2008-02-01 10:45:00,56.34,56.34,56.09,56.12,39517.96764737814,56.34,56.34,56.09,56.12,39517.9676
2008-02-01 10:50:00,56.08,56.44,56.02,56.39,20844.642275540114,56.08,56.44,56.02,56.39,20844.6423
2008-02-01 10:55:00,56.39,56.44,56.23,56.28,20953.20812072522,56.39,56.44,56.23,56.28,20953.2081
2008-02-01 11:00:00,56.28,56.74,56.2,56.66,32352.62186516122,56.28,56.74,56.2,56.66,32352.6219
2008-02-01 11:05:00,56.68,56.68,56.33,56.41,25838.671154054937,56.68,56.68,56.33,56.41,25838.6712
2008-02-01 11:10:00,56.37,56.54,56.3,56.49,18130.496145912497,56.37,56.54,56.3,56.49,18130.4961
2008-02-01 11:15:00,56.5,56.58,56.34,56.36,18781.891217023127,56.5,56.58,56.34,56.36,18781.8912
2008-02-01 11:20:00,56.35,56.42,56.19,56.32,33221.14862664206,56.35,56.42,56.19,56.32,33221.1486
2008-02-01 11:25:00,56.3,56.47,56.29,56.37,14547.82325480404,56.3,56.47,56.29,56.37,14547.8233
2008-02-01 11:30:00,56.38,56.44,56.34,56.42,28118.55390294213,56.38,56.44,56.34,56.42,28118.5539
2008-02-01 11:35:00,56.43,56.6,56.43,56.56,9988.05775702964,56.43,56.6,56.43,56.56,9988.0578
2008-02-01 11:40:00,56.56,56.56,56.45,56.48,6079.687330365867,56.56,56.56,56.45,56.48,6079.6873
2008-02-01 11:45:00,56.47,56.52,56.35,56.48,17370.535229616762,56.47,56.52,56.35,56.48,17370.5352
2008-02-01 11:50:00,56.51,56.61,56.51,56.6,21930.300727391164,56.51,56.61,56.51,56.6,21930.3007
2008-02-01 11:55:00,56.62,56.69,56.58,56.69,26815.76376072088,56.62,56.69,56.58,56.69,26815.7638
2008-02-01 12:00:00,56.68,56.71,56.61,56.7,30289.87080664423,56.68,56.71,56.61,56.7,30289.8708
2008-02-01 12:05:00,56.76,56.8,56.67,56.71,8142.438388882858,56.76,56.8,56.67,56.71,8142.4384
2008-02-01 12:10:00,56.69,56.8,56.66,56.76,11182.282054065792,56.69,56.8,56.66,56.76,11182.2821
2008-02-01 12:15:00,56.77,56.97,56.74,56.91,17044.837694061447,56.77,56.97,56.74,56.91,17044.8377
2008-02-01 12:20:00,56.93,57.03,56.81,56.89,15742.04755184019,56.93,57.03,56.81,56.89,15742.0476
2008-02-01 12:25:00,56.89,57.13,56.87,57.1,26598.632070350668,56.89,57.13,56.87,57.1,26598.6321
2008-02-01 12:30:00,57.1,57.11,56.92,57.0,20844.642275540114,57.1,57.11,56.92,57.0,20844.6423
2008-02-01 12:35:00,57.01,57.04,56.95,57.03,6948.214091846705,57.01,57.04,56.95,57.03,6948.2141
2008-02-01 12:40:00,57.04,57.09,57.03,57.09,2931.277819997829,57.04,57.09,57.03,57.09,2931.2778
2008-02-01 12:45:00,57.07,57.07,56.83,56.85,26815.76376072088,57.07,57.07,56.83,56.85,26815.7638
2008-02-01 12:50:00,56.87,56.94,56.86,56.92,5428.292259255239,56.87,56.94,56.86,56.92,5428.2923
2008-02-01 12:55:00,56.91,56.95,56.8,56.8,13027.901422212572,56.91,56.95,56.8,56.8,13027.9014
2008-02-01 13:00:00,56.8,56.94,56.78,56.83,12050.80881554663,56.8,56.94,56.78,56.83,12050.8088
2008-02-01 13:05:00,56.8,56.83,56.76,56.8,10748.018673325372,56.8,56.83,56.76,56.8,10748.0187
2008-02-01 13:10:00,56.8,56.85,56.8,56.83,8359.570079253068,56.8,56.85,56.8,56.83,8359.5701
2008-02-01 13:15:00,56.83,56.88,56.72,56.77,10748.018673325372,56.83,56.88,56.72,56.77,10748.0187
2008-02-01 13:20:00,56.78,56.94,56.78,56.92,9988.05775702964,56.78,56.94,56.78,56.92,9988.0578
2008-02-01 13:25:00,56.89,56.97,56.86,56.96,16610.57431332103,56.89,56.97,56.86,56.96,16610.5743
2008-02-01 13:30:00,56.96,57.05,56.93,56.93,12702.203886657258,56.96,57.05,56.93,56.93,12702.2039
2008-02-01 13:35:00,56.94,56.96,56.68,56.69,22364.564108131584,56.94,56.96,56.68,56.69,22364.5641
2008-02-01 13:40:00,56.71,56.79,56.69,56.75,7056.77993703181,56.71,56.79,56.69,56.75,7056.7799
2008-02-01 13:45:00,56.78,56.79,56.71,56.78,8468.135924438173,56.78,56.79,56.71,56.78,8468.1359
2008-02-01 13:50:00,56.78,56.84,56.78,56.83,10639.452828140267,56.78,56.84,56.78,56.83,10639.4528
2008-02-01 13:55:00,56.82,56.89,56.68,56.73,20736.07643035501,56.82,56.89,56.68,56.73,20736.0764
2008-02-01 14:00:00,56.69,56.8,56.65,56.65,17261.969384431657,56.69,56.8,56.65,56.65,17261.9694
2008-02-01 14:05:00,56.66,56.79,56.64,56.78,12376.506351101943,56.66,56.79,56.64,56.78,12376.5064
2008-02-01 14:10:00,56.78,56.8,56.68,56.69,11725.111279991315,56.78,56.8,56.68,56.69,11725.1113
2008-02-01 14:15:00,56.68,56.86,56.68,56.81,10096.623602214744,56.68,56.86,56.68,56.81,10096.6236
2008-02-01 14:20:00,56.8,56.83,56.68,56.8,9988.05775702964,56.8,56.83,56.68,56.8,9988.0578
2008-02-01 14:25:00,56.8,56.82,56.72,56.74,10096.623602214744,56.8,56.82,56.72,56.74,10096.6236
2008-02-01 14:30:00,56.73,56.93,56.72,56.88,17153.403539246552,56.73,56.93,56.72,56.88,17153.4035
2008-02-01 14:35:00,56.88,56.97,56.82,56.93,15524.915861469985,56.88,56.97,56.82,56.93,15524.9159
2008-02-01 14:40:00,56.93,56.95,56.9,56.95,11073.716208880687,56.93,56.95,56.9,56.95,11073.7162
2008-02-01 14:45:00,56.92,56.92,56.76,56.76,10965.150363695582,56.92,56.92,56.76,56.76,10965.1504
2008-02-01 14:50:00,56.8,56.92,56.73,56.88,32352.62186516122,56.8,56.92,56.73,56.88,32352.6219
2008-02-01 14:55:00,56.88,56.98,56.87,56.92,11073.716208880687,56.88,56.98,56.87,56.92,11073.7162
2008-02-01 15:00:00,56.97,57.09,56.92,57.04,14330.69156443383,56.97,57.09,56.92,57.04,14330.6916
2008-02-01 15:05:00,57.05,57.11,56.99,57.09,14656.389099989145,57.05,57.11,56.99,57.09,14656.3891
2008-02-01 15:10:00,57.07,57.11,56.95,56.95,8576.701769623276,57.07,57.11,56.95,56.95,8576.7018
2008-02-01 15:15:00,56.94,56.94,56.77,56.82,19650.417978503963,56.94,56.94,56.77,56.82,19650.418
2008-02-01 15:20:00,56.82,56.87,56.72,56.8,31918.3584844208,56.82,56.87,56.72,56.8,31918.3585
2008-02-01 15:25:00,56.81,56.96,56.81,56.93,15850.613397025296,56.81,56.96,56.81,56.93,15850.6134
2008-02-01 15:30:00,56.96,57.04,56.87,56.95,30941.26587775486,56.96,57.04,56.87,56.95,30941.2659
2008-02-01 15:35:00,56.95,57.0,56.91,56.95,17261.969384431657,56.95,57.0,56.91,56.95,17261.9694
2008-02-01 15:40:00,56.96,57.1,56.92,56.96,31701.22679405059,56.96,57.1,56.92,56.96,31701.2268
2008-02-01 15:45:00,56.96,56.96,56.8,56.89,26381.50037998045,56.96,56.96,56.8,56.89,26381.5004
2008-02-01 15:50:00,56.91,56.98,56.75,56.82,51785.90815329498,56.91,56.98,56.75,56.82,51785.9082
2008-02-01 15:55:00,56.8,56.97,56.8,56.87,77733.14515253501,56.8,56.97,56.8,56.87,77733.1452
2008-02-04 09:30:00,57.16,57.57,56.75,57.18,51243.07892736945,57.16,57.57,56.75,57.18,51243.0789
2008-02-04 09:35:00,57.19,57.28,56.97,57.14,25730.10530886983,57.19,57.28,56.97,57.14,25730.1053
2008-02-04 09:40:00,57.14,57.53,57.14,57.42,35392.465530344154,57.14,57.53,57.14,57.42,35392.4655
2008-02-04 09:45:00,57.44,57.5,57.33,57.38,38540.87504071219,57.44,57.5,57.33,57.38,38540.875
2008-02-04 09:50:00,57.38,57.52,57.3,57.33,52871.56660514602,57.38,57.52,57.3,57.33,52871.5666
2008-02-04 09:55:00,57.33,57.79,57.32,57.66,38323.74335034198,57.33,57.79,57.32,57.66,38323.7434
2008-02-04 10:00:00,57.65,57.68,57.49,57.54,39517.96764737814,57.65,57.68,57.49,57.54,39517.9676
2008-02-04 10:05:00,57.55,57.71,57.55,57.65,28878.51481923787,57.55,57.71,57.55,57.65,28878.5148
2008-02-04 10:10:00,57.65,57.79,57.61,57.74,21170.33981109543,57.65,57.79,57.61,57.74,21170.3398
2008-02-04 10:15:00,57.76,57.81,57.68,57.73,17587.666919986972,57.76,57.81,57.68,57.73,17587.6669
2008-02-04 10:20:00,57.73,57.73,57.61,57.73,20084.681359244383,57.73,57.73,57.61,57.73,20084.6814
2008-02-04 10:25:00,57.73,57.77,57.68,57.73,23775.920095537946,57.73,57.77,57.68,57.73,23775.9201
2008-02-04 10:30:00,57.73,57.75,57.6,57.61,25512.97361849962,57.73,57.75,57.6,57.61,25512.9736
2008-02-04 10:35:00,57.62,57.66,57.51,57.53,34849.63630441863,57.62,57.66,57.51,57.53,34849.6363
2008-02-04 10:40:00,57.56,58.01,57.54,58.01,57865.59548366084,57.56,58.01,57.54,58.01,57865.5955
2008-02-04 10:45:00,57.99,58.08,57.92,58.04,48203.23526218652,57.99,58.08,57.92,58.04,48203.2353
2008-02-04 10:50:00,58.03,58.28,57.99,58.18,49397.45955922267,58.03,58.28,57.99,58.18,49397.4596
2008-02-04 10:55:00,58.2,58.46,58.19,58.44,46900.44511996526,58.2,58.46,58.19,58.44,46900.4451
2008-02-04 11:00:00,58.45,58.55,58.29,58.52,64162.41450439692,58.45,58.55,58.29,58.52,64162.4145
2008-02-04 11:05:00,58.53,58.53,58.16,58.36,37346.65074367605,58.53,58.53,58.16,58.36,37346.6507
2008-02-04 11:10:00,58.35,58.41,58.16,58.35,54608.6201281077,58.35,58.41,58.16,58.35,54608.6201
2008-02-04 11:15:00,58.37,58.49,58.35,58.4,18564.75952665292,58.37,58.49,58.35,58.4,18564.7595
2008-02-04 11:20:00,58.38,58.38,58.14,58.15,23775.920095537946,58.38,58.38,58.14,58.15,23775.9201
2008-02-04 11:25:00,58.14,58.26,58.09,58.24,22255.99826294648,58.14,58.26,58.09,58.24,22255.9983
2008-02-04 11:30:00,58.23,58.4,58.17,58.2,15524.915861469985,58.23,58.4,58.17,58.2,15524.9159
2008-02-04 11:35:00,58.2,58.2,57.95,57.95,20410.37889479969,58.2,58.2,57.95,57.95,20410.3789
2008-02-04 11:40:00,57.98,58.03,57.88,57.94,11399.413744436,57.98,58.03,57.88,57.94,11399.4137
2008-02-04 11:45:00,57.93,58.03,57.92,58.03,8576.701769623276,57.93,58.03,57.92,58.03,8576.7018
2008-02-04 11:50:00,58.02,58.03,58.01,58.02,9879.491911844534,58.02,58.03,58.01,58.02,9879.4919
2008-02-04 11:55:00,58.02,58.02,57.93,57.93,14764.95494517425,58.02,58.02,57.93,57.93,14764.9549
2008-02-04 12:00:00,57.94,57.95,57.85,57.88,16610.57431332103,57.94,57.95,57.85,57.88,16610.5743
2008-02-04 12:05:00,57.88,57.94,57.86,57.93,13462.164802952992,57.88,57.94,57.86,57.93,13462.1648
2008-02-04 12:10:00,57.91,57.92,57.84,57.85,19541.85213331886,57.91,57.92,57.84,57.85,19541.8521
2008-02-04 12:15:00,57.85,57.89,57.84,57.89,15959.1792422104,57.85,57.89,57.84,57.89,15959.1792
2008-02-04 12:20:00,57.88,57.88,57.84,57.85,23124.52502442732,57.88,57.88,57.84,57.85,23124.525
2008-02-04 12:25:00,57.85,57.85,57.8,57.83,53197.264140701336,57.85,57.85,57.8,57.83,53197.2641
2008-02-04 12:30:00,57.82,57.82,57.69,57.74,21496.037346650744,57.82,57.82,57.69,57.74,21496.0373
2008-02-04 12:35:00,57.74,57.81,57.62,57.64,30181.304961459125,57.74,57.81,57.62,57.64,30181.305
2008-02-04 12:40:00,57.67,57.7,57.57,57.58,13245.033112582782,57.67,57.7,57.57,57.58,13245.0331
2008-02-04 12:45:00,57.6,57.61,57.55,57.58,10530.886982955162,57.6,57.61,57.55,57.58,10530.887
2008-02-04 12:50:00,57.58,57.6,57.52,57.6,24101.61763109326,57.58,57.6,57.52,57.6,24101.6176
2008-02-04 12:55:00,57.58,57.85,57.58,57.85,26055.802844425143,57.58,57.85,57.58,57.85,26055.8028
2008-02-04 13:00:00,57.85,57.96,57.82,57.93,23450.22255998263,57.85,57.96,57.82,57.93,23450.2226
2008-02-04 13:05:00,57.91,57.97,57.67,57.7,27358.592986646403,57.91,57.97,57.67,57.7,27358.593
2008-02-04 13:10:00,57.7,57.78,57.68,57.76,14982.086635544458,57.7,57.78,57.68,57.76,14982.0866
2008-02-04 13:15:00,57.77,57.9,57.77,57.84,11399.413744436,57.77,57.9,57.77,57.84,11399.4137
2008-02-04 13:20:00,57.84,57.86,57.8,57.84,9770.92606665943,57.84,57.86,57.8,57.84,9770.9261
2008-02-04 13:25:00,57.84,57.84,57.69,57.7,15199.218325914668,57.84,57.84,57.69,57.7,15199.2183
2008-02-04 13:30:00,57.7,57.8,57.7,57.77,8902.399305178591,57.7,57.8,57.7,57.77,8902.3993
2008-02-04 13:35:00,57.78,57.94,57.77,57.94,12485.072196287048,57.78,57.94,57.77,57.94,12485.0722
2008-02-04 13:40:00,57.92,58.07,57.92,58.07,17587.666919986972,57.92,58.07,57.92,58.07,17587.6669
2008-02-04 13:45:00,58.06,58.12,58.06,58.1,19867.549668874173,58.06,58.12,58.06,58.1,19867.5497
2008-02-04 13:50:00,58.12,58.12,57.98,58.05,16393.44262295082,58.12,58.12,57.98,58.05,16393.4426
2008-02-04 13:55:00,58.06,58.1,58.0,58.08,9228.096840733906,58.06,58.1,58.0,58.08,9228.0968
2008-02-04 14:00:00,58.09,58.09,58.02,58.02,13027.901422212572,58.09,58.09,58.02,58.02,13027.9014
2008-02-04 14:05:00,58.03,58.04,58.0,58.0,26707.197915535773,58.03,58.04,58.0,58.0,26707.1979
2008-02-04 14:10:00,58.0,58.1,57.94,58.04,22255.99826294648,58.0,58.1,57.94,58.04,22255.9983
2008-02-04 14:15:00,58.08,58.23,58.08,58.23,18239.0619910976,58.08,58.23,58.08,58.23,18239.062
2008-02-04 14:20:00,58.22,58.26,58.17,58.26,16502.008468135926,58.22,58.26,58.17,58.26,16502.0085
2008-02-04 14:25:00,58.28,58.3,58.23,58.27,17044.837694061447,58.28,58.3,58.23,58.27,17044.8377
2008-02-04 14:30:00,58.22,58.22,58.14,58.2,17261.969384431657,58.22,58.22,58.14,58.2,17261.9694
2008-02-04 14:35:00,58.21,58.22,58.14,58.18,80555.85712734774,58.21,58.22,58.14,58.18,80555.8571
2008-02-04 14:40:00,58.18,58.21,58.08,58.2,25187.276082944307,58.18,58.21,58.08,58.2,25187.2761
2008-02-04 14:45:00,58.2,58.32,58.16,58.31,25838.671154054937,58.2,58.32,58.16,58.31,25838.6712
2008-02-04 14:50:00,58.3,58.33,58.19,58.29,30289.87080664423,58.3,58.33,58.19,58.29,30289.8708
2008-02-04 14:55:00,58.28,58.56,58.28,58.53,50048.8546303333,58.28,58.56,58.28,58.53,50048.8546
2008-02-04 15:00:00,58.49,58.5,58.31,58.4,42123.54793182065,58.49,58.5,58.31,58.4,42123.5479
2008-02-04 15:05:00,58.4,58.53,58.39,58.49,50157.4204755184,58.4,58.53,58.39,58.49,50157.4205
2008-02-04 15:10:00,58.48,58.52,58.47,58.51,22147.43241776137,58.48,58.52,58.47,58.51,22147.4324
2008-02-04 15:15:00,58.5,58.66,58.46,58.63,114862.66420584085,58.5,58.66,58.46,58.63,114862.6642
2008-02-04 15:20:00,58.62,58.65,58.55,58.56,33221.14862664206,58.62,58.65,58.55,58.56,33221.1486
2008-02-04 15:25:00,58.57,58.59,58.56,58.58,25730.10530886983,58.57,58.59,58.56,58.58,25730.1053
2008-02-04 15:30:00,58.57,58.6,58.48,58.49,58625.55639995658,58.57,58.6,58.48,58.49,58625.5564
2008-02-04 15:35:00,58.52,58.52,58.36,58.44,42774.94300293128,58.52,58.52,58.36,58.44,42774.943
2008-02-04 15:40:00,58.43,58.55,58.38,58.49,45706.22082292911,58.43,58.55,58.38,58.49,45706.2208
2008-02-04 15:45:00,58.48,58.48,58.25,58.26,52871.56660514602,58.48,58.48,58.25,58.26,52871.5666
2008-02-04 15:50:00,58.25,58.37,58.14,58.22,46357.615894039736,58.25,58.37,58.14,58.22,46357.6159
2008-02-04 15:55:00,58.21,58.31,58.06,58.21,113559.8740636196,58.21,58.31,58.06,58.21,113559.8741
2008-02-05 09:30:00,56.69,57.47,56.22,57.05,103028.98708066445,56.69,57.47,56.22,57.05,103028.9871
2008-02-05 09:35:00,57.01,57.28,56.96,57.18,54608.6201281077,57.01,57.28,56.96,57.18,54608.6201
2008-02-05 09:40:00,57.15,57.44,57.11,57.29,42774.94300293128,57.15,57.44,57.11,57.29,42774.943
2008-02-05 09:45:00,57.29,57.33,57.09,57.17,33546.84616219738,57.29,57.33,57.09,57.17,33546.8462
2008-02-05 09:50:00,57.17,57.22,57.14,57.2,39735.09933774835,57.17,57.22,57.14,57.2,39735.0993
2008-02-05 09:55:00,57.19,57.34,57.16,57.22,29204.212354793184,57.19,57.34,57.16,57.22,29204.2124
2008-02-05 10:00:00,57.2,57.25,57.09,57.1,27901.422212571924,57.2,57.25,57.09,57.1,27901.4222
2008-02-05 10:05:00,57.1,57.14,57.01,57.08,23124.52502442732,57.1,57.14,57.01,57.08,23124.525
2008-02-05 10:10:00,57.06,57.16,56.97,57.06,20736.07643035501,57.06,57.16,56.97,57.06,20736.0764
2008-02-05 10:15:00,57.06,57.08,56.89,56.89,32135.49017479101,57.06,57.08,56.89,56.89,32135.4902
2008-02-05 10:20:00,56.9,56.97,56.64,56.65,40386.49440885898,56.9,56.97,56.64,56.65,40386.4944
2008-02-05 10:25:00,56.65,56.85,56.61,56.85,23775.920095537946,56.65,56.85,56.61,56.85,23775.9201
2008-02-05 10:30:00,56.89,56.96,56.75,56.79,23341.65671479753,56.89,56.96,56.75,56.79,23341.6567
2008-02-05 10:35:00,56.74,56.84,56.74,56.78,25512.97361849962,56.74,56.84,56.74,56.78,25512.9736
2008-02-05 10:40:00,56.79,56.89,56.77,56.8,17804.798610357182,56.79,56.89,56.77,56.8,17804.7986
2008-02-05 10:45:00,56.8,56.82,56.68,56.68,19650.417978503963,56.8,56.82,56.68,56.68,19650.418
2008-02-05 10:50:00,56.68,56.69,56.48,56.48,22690.261643686896,56.68,56.69,56.48,56.48,22690.2616
2008-02-05 10:55:00,56.5,56.59,56.46,56.54,16502.008468135926,56.5,56.59,56.46,56.54,16502.0085
2008-02-05 11:00:00,56.51,56.57,56.48,56.52,13679.296493323202,56.51,56.57,56.48,56.52,13679.2965
2008-02-05 11:05:00,56.49,56.49,56.14,56.21,61665.40006513951,56.49,56.49,56.14,56.21,61665.4001
2008-02-05 11:10:00,56.21,56.22,56.07,56.12,54065.790902182176,56.21,56.22,56.07,56.12,54065.7909
2008-02-05 11:15:00,56.11,56.13,56.05,56.06,21496.037346650744,56.11,56.13,56.05,56.06,21496.0373
2008-02-05 11:20:00,56.09,56.27,56.06,56.14,26490.066225165563,56.09,56.27,56.06,56.14,26490.0662
2008-02-05 11:25:00,56.13,56.23,56.13,56.16,19758.98382368907,56.13,56.23,56.13,56.16,19758.9838
2008-02-05 11:30:00,56.16,56.38,56.14,56.23,28987.08066442297,56.16,56.38,56.14,56.23,28987.0807
2008-02-05 11:35:00,56.22,56.39,56.16,56.28,28444.25143849745,56.22,56.39,56.16,56.28,28444.2514
2008-02-05 11:40:00,56.23,56.33,56.17,56.3,14982.086635544458,56.23,56.33,56.17,56.3,14982.0866
2008-02-05 11:45:00,56.28,56.56,56.28,56.4,40060.79687330366,56.28,56.56,56.28,56.4,40060.7969
2008-02-05 11:50:00,56.4,56.81,56.39,56.8,66225.16556291391,56.4,56.81,56.39,56.8,66225.1656
2008-02-05 11:55:00,56.8,56.91,56.73,56.82,84789.92508956682,56.8,56.91,56.73,56.82,84789.9251
2008-02-05 12:00:00,56.82,56.82,56.58,56.61,25295.84192812941,56.82,56.82,56.58,56.61,25295.8419
2008-02-05 12:05:00,56.58,56.65,56.43,56.46,19541.85213331886,56.58,56.65,56.43,56.46,19541.8521
2008-02-05 12:10:00,56.45,56.54,56.45,56.52,25838.671154054937,56.45,56.54,56.45,56.52,25838.6712
2008-02-05 12:15:00,56.51,56.54,56.33,56.33,33438.28031701227,56.51,56.54,56.33,56.33,33438.2803
2008-02-05 12:20:00,56.33,56.38,56.33,56.33,22473.12995331669,56.33,56.38,56.33,56.33,22473.13
2008-02-05 12:25:00,56.33,56.58,56.33,56.57,30507.00249701444,56.33,56.58,56.33,56.57,30507.0025
2008-02-05 12:30:00,56.58,56.71,56.57,56.68,19107.58875257844,56.58,56.71,56.57,56.68,19107.5888
2008-02-05 12:35:00,56.71,56.71,56.62,56.69,31266.96341331017,56.71,56.71,56.62,56.69,31266.9634
2008-02-05 12:40:00,56.69,56.72,56.65,56.65,20301.8130496146,56.69,56.72,56.65,56.65,20301.813
2008-02-05 12:45:00,56.65,56.68,56.56,56.66,15199.218325914668,56.65,56.68,56.56,56.66,15199.2183
2008-02-05 12:50:00,56.66,56.7,56.58,56.68,18347.627836282707,56.66,56.7,56.58,56.68,18347.6278
2008-02-05 12:55:00,56.68,56.69,56.54,56.54,11833.67712517642,56.68,56.69,56.54,56.54,11833.6771
2008-02-05 13:00:00,56.52,56.66,56.39,56.39,21930.300727391164,56.52,56.66,56.39,56.39,21930.3007
2008-02-05 13:05:00,56.39,56.41,56.14,56.21,51460.21061773966,56.39,56.41,56.14,56.21,51460.2106
2008-02-05 13:10:00,56.21,56.29,56.17,56.23,32895.45109108675,56.21,56.29,56.17,56.23,32895.4511
2008-02-05 13:15:00,56.23,56.39,56.21,56.39,29312.77819997829,56.23,56.39,56.21,56.39,29312.7782
2008-02-05 13:20:00,56.37,56.45,56.28,56.45,28118.55390294213,56.37,56.45,56.28,56.45,28118.5539
2008-02-05 13:25:00,56.43,56.55,56.28,56.32,24535.88101183368,56.43,56.55,56.28,56.32,24535.881
2008-02-05 13:30:00,56.31,56.33,56.14,56.23,29204.212354793184,56.31,56.33,56.14,56.23,29204.2124
2008-02-05 13:35:00,56.23,56.29,56.19,56.21,15633.481706655088,56.23,56.29,56.19,56.21,15633.4817
2008-02-05 13:40:00,56.23,56.3,56.19,56.21,12702.203886657258,56.23,56.3,56.19,56.21,12702.2039
2008-02-05 13:45:00,56.21,56.29,56.17,56.19,21604.60319183585,56.21,56.29,56.17,56.19,21604.6032
2008-02-05 13:50:00,56.19,56.37,56.17,56.34,28009.98805775703,56.19,56.37,56.17,56.34,28009.9881
2008-02-05 13:55:00,56.36,56.39,56.3,56.33,12810.769731842363,56.36,56.39,56.3,56.33,12810.7697
2008-02-05 14:00:00,56.33,56.38,56.27,56.3,40495.06025404408,56.33,56.38,56.27,56.3,40495.0603
2008-02-05 14:05:00,56.33,56.38,56.27,56.34,21930.300727391164,56.33,56.38,56.27,56.34,21930.3007
2008-02-05 14:10:00,56.34,56.4,56.28,56.32,14982.086635544458,56.34,56.4,56.28,56.32,14982.0866
2008-02-05 14:15:00,56.32,56.33,56.19,56.3,25187.276082944307,56.32,56.33,56.19,56.3,25187.2761
2008-02-05 14:20:00,56.3,56.35,56.19,56.23,25838.671154054937,56.3,56.35,56.19,56.23,25838.6712
2008-02-05 14:25:00,56.23,56.26,56.19,56.22,22147.43241776137,56.23,56.26,56.19,56.22,22147.4324
2008-02-05 14:30:00,56.21,56.22,56.06,56.1,25947.23699924004,56.21,56.22,56.06,56.1,25947.237
2008-02-05 14:35:00,56.1,56.21,56.0,56.11,38540.87504071219,56.1,56.21,56.0,56.11,38540.875
2008-02-05 14:40:00,56.12,56.16,56.06,56.09,15850.613397025296,56.12,56.16,56.06,56.09,15850.6134
2008-02-05 14:45:00,56.07,56.09,56.02,56.09,23775.920095537946,56.07,56.09,56.02,56.09,23775.9201
2008-02-05 14:50:00,56.09,56.09,56.03,56.08,18781.891217023127,56.09,56.09,56.03,56.08,18781.8912
2008-02-05 14:55:00,56.09,56.11,56.02,56.02,33763.97785256759,56.09,56.11,56.02,56.02,33763.9779
2008-02-05 15:00:00,56.02,56.06,55.92,55.96,39300.83595700793,56.02,56.06,55.92,55.96,39300.836
2008-02-05 15:05:00,55.96,55.97,55.84,55.84,27032.895451091088,55.96,55.97,55.84,55.84,27032.8955
2008-02-05 15:10:00,55.84,55.92,55.74,55.89,39192.27011182282,55.84,55.92,55.74,55.89,39192.2701
2008-02-05 15:15:00,55.89,55.9,55.74,55.86,35283.89968515905,55.89,55.9,55.74,55.86,35283.8997
2008-02-05 15:20:00,55.86,55.96,55.75,55.87,42449.24546737597,55.86,55.96,55.75,55.87,42449.2455
2008-02-05 15:25:00,55.88,55.9,55.63,55.83,83704.26663771577,55.88,55.9,55.63,55.83,83704.2666
2008-02-05 15:30:00,55.79,55.93,55.77,55.8,48203.23526218652,55.79,55.93,55.77,55.8,48203.2353
2008-02-05 15:35:00,55.81,55.87,55.65,55.76,63185.32189773097,55.81,55.87,55.65,55.76,63185.3219
2008-02-05 15:40:00,55.76,55.79,55.56,55.76,66225.16556291391,55.76,55.79,55.56,55.76,66225.1656
2008-02-05 15:45:00,55.75,55.89,55.52,55.78,84355.6617088264,55.75,55.89,55.52,55.78,84355.6617
2008-02-05 15:50:00,55.77,55.99,55.51,55.98,133753.1212680491,55.77,55.99,55.51,55.98,133753.1213
2008-02-05 15:55:00,55.98,55.99,55.6,55.74,142764.08641841277,55.98,55.99,55.6,55.74,142764.0864
2008-02-06 09:30:00,57.28,57.49,55.86,56.63,183042.01498208664,57.28,57.49,55.86,56.63,183042.015
2008-02-06 09:35:00,56.62,57.47,56.62,57.26,128867.65823471936,56.62,57.47,56.62,57.26,128867.6582
2008-02-06 09:40:00,57.26,57.28,56.63,56.9,110628.59624362177,57.26,57.28,56.63,56.9,110628.5962
2008-02-06 09:45:00,56.92,57.3,56.83,57.06,85007.05677993703,56.92,57.3,56.83,57.06,85007.0568
2008-02-06 09:50:00,57.06,57.19,56.96,57.11,133970.2529584193,57.06,57.19,56.96,57.11,133970.253
2008-02-06 09:55:00,57.11,57.15,56.79,57.04,84789.92508956682,57.11,57.15,56.79,57.04,84789.9251
2008-02-06 10:00:00,57.04,57.1,56.64,57.02,72413.41873846488,57.04,57.1,56.64,57.02,72413.4187
2008-02-06 10:05:00,57.0,57.02,56.39,56.89,88806.86136141571,57.0,57.02,56.39,56.89,88806.8614
2008-02-06 10:10:00,56.91,57.02,56.75,57.02,42883.508848116384,56.91,57.02,56.75,57.02,42883.5088
2008-02-06 10:15:00,57.02,57.06,56.97,57.0,44620.562371078064,57.02,57.06,56.97,57.0,44620.5624
2008-02-06 10:20:00,57.01,57.12,56.88,56.9,28661.38312886766,57.01,57.12,56.88,56.9,28661.3831
2008-02-06 10:25:00,56.88,57.02,56.77,57.0,55368.58104440344,56.88,57.02,56.77,57.0,55368.581
2008-02-06 10:30:00,57.0,57.03,56.75,56.92,44186.29899033765,57.0,57.03,56.75,56.92,44186.299
2008-02-06 10:35:00,56.91,57.05,56.89,56.97,27032.895451091088,56.91,57.05,56.89,56.97,27032.8955
2008-02-06 10:40:00,56.97,57.02,56.72,57.02,68287.9166214309,56.97,57.02,56.72,57.02,68287.9166
2008-02-06 10:45:00,57.02,57.04,56.88,56.92,40820.7577895994,57.02,57.04,56.88,56.92,40820.7578
2008-02-06 10:50:00,56.93,56.99,56.91,56.93,21713.169037020954,56.93,56.99,56.91,56.93,21713.169
2008-02-06 10:55:00,56.92,57.03,56.86,57.01,30181.304961459125,56.92,57.03,56.86,57.01,30181.305
2008-02-06 11:00:00,57.02,57.1,56.95,57.07,31809.792639235697,57.02,57.1,56.95,57.07,31809.7926
2008-02-06 11:05:00,57.07,57.15,57.05,57.07,57105.63456736511,57.07,57.15,57.05,57.07,57105.6346
2008-02-06 11:10:00,57.07,57.13,57.05,57.11,49288.89371403757,57.07,57.13,57.05,57.11,49288.8937
2008-02-06 11:15:00,57.1,57.29,57.1,57.28,39517.96764737814,57.1,57.29,57.1,57.28,39517.9676
2008-02-06 11:20:00,57.29,57.81,57.29,57.79,95863.64129844752,57.29,57.81,57.29,57.79,95863.6413
2008-02-06 11:25:00,57.79,57.83,57.64,57.67,108565.84518510476,57.79,57.83,57.64,57.67,108565.8452
2008-02-06 11:30:00,57.65,57.8,57.65,57.74,89566.82227771144,57.65,57.8,57.65,57.74,89566.8223
2008-02-06 11:35:00,57.74,57.82,57.67,57.73,71002.06275105852,57.74,57.82,57.67,57.73,71002.0628
2008-02-06 11:40:00,57.73,57.97,57.71,57.93,91195.309955488,57.73,57.97,57.71,57.93,91195.31
2008-02-06 11:45:00,57.94,57.97,57.81,57.9,80664.42297253285,57.94,57.97,57.81,57.9,80664.423
2008-02-06 11:50:00,57.89,57.97,57.85,57.87,44186.29899033765,57.89,57.97,57.85,57.87,44186.299
2008-02-06 11:55:00,57.87,58.12,57.85,58.12,46466.18173922484,57.87,58.12,57.85,58.12,46466.1817
2008-02-06 12:00:00,58.12,58.2,58.12,58.13,22473.12995331669,58.12,58.2,58.12,58.13,22473.13
2008-02-06 12:05:00,58.12,58.34,58.12,58.34,30398.43665182933,58.12,58.34,58.12,58.34,30398.4367
2008-02-06 12:10:00,58.34,58.41,58.23,58.29,31375.52925849528,58.34,58.41,58.23,58.29,31375.5293
2008-02-06 12:15:00,58.3,58.3,58.01,58.02,43643.46976441212,58.3,58.3,58.01,58.02,43643.4698
2008-02-06 12:20:00,58.02,58.2,58.01,58.16,31918.3584844208,58.02,58.2,58.01,58.16,31918.3585
2008-02-06 12:25:00,58.21,58.31,58.08,58.08,35175.333839973944,58.21,58.31,58.08,58.08,35175.3338
2008-02-06 12:30:00,58.09,58.14,57.94,57.97,29964.173271088915,58.09,58.14,57.94,57.97,29964.1733
2008-02-06 12:35:00,57.98,58.12,57.96,58.11,13787.862338508306,57.98,58.12,57.96,58.11,13787.8623
2008-02-06 12:40:00,58.12,58.12,57.78,57.85,48746.06448811204,58.12,58.12,57.78,57.85,48746.0645
2008-02-06 12:45:00,57.86,57.93,57.73,57.78,34415.37292367821,57.86,57.93,57.73,57.78,34415.3729
2008-02-06 12:50:00,57.76,57.8,57.68,57.77,26707.197915535773,57.76,57.8,57.68,57.77,26707.1979
2008-02-06 12:55:00,57.81,58.03,57.75,57.98,28444.25143849745,57.81,58.03,57.75,57.98,28444.2514
2008-02-06 13:00:00,57.98,58.14,57.95,58.1,38215.17750515688,57.98,58.14,57.95,58.1,38215.1775
2008-02-06 13:05:00,58.08,58.12,57.96,58.03,34632.50461404842,58.08,58.12,57.96,58.03,34632.5046
2008-02-06 13:10:00,58.03,58.18,58.02,58.16,45380.52328737379,58.03,58.18,58.02,58.16,45380.5233
2008-02-06 13:15:00,58.16,58.21,58.07,58.08,24535.88101183368,58.16,58.21,58.07,58.08,24535.881
2008-02-06 13:20:00,58.08,58.16,58.02,58.02,25512.97361849962,58.08,58.16,58.02,58.02,25512.9736
2008-02-06 13:25:00,58.02,58.02,57.92,57.94,55477.14688958854,58.02,58.02,57.92,57.94,55477.1469
2008-02-06 13:30:00,57.94,57.94,57.86,57.87,22255.99826294648,57.94,57.94,57.86,57.87,22255.9983
2008-02-06 13:35:00,57.88,57.88,57.76,57.78,92172.40256215396,57.88,57.88,57.76,57.78,92172.4026
2008-02-06 13:40:00,57.8,57.81,57.55,57.59,40169.36271848877,57.8,57.81,57.55,57.59,40169.3627
2008-02-06 13:45:00,57.59,57.61,57.34,57.36,37346.65074367605,57.59,57.61,57.34,57.36,37346.6507
2008-02-06 13:50:00,57.36,57.44,57.29,57.36,31049.831722939965,57.36,57.44,57.29,57.36,31049.8317
2008-02-06 13:55:00,57.36,57.36,56.89,57.04,56345.67365106937,57.36,57.36,56.89,57.04,56345.6737
2008-02-06 14:00:00,57.05,57.11,57.0,57.11,43643.46976441212,57.05,57.11,57.0,57.11,43643.4698
2008-02-06 14:05:00,57.1,57.11,56.91,56.97,52654.43491477581,57.1,57.11,56.91,56.97,52654.4349
2008-02-06 14:10:00,56.99,57.06,56.67,56.69,66333.73140809902,56.99,57.06,56.67,56.69,66333.7314
2008-02-06 14:15:00,56.69,56.91,56.65,56.66,27141.4612962762,56.69,56.91,56.65,56.66,27141.4613
2008-02-06 14:20:00,56.68,56.87,56.66,56.79,33221.14862664206,56.68,56.87,56.66,56.79,33221.1486
2008-02-06 14:25:00,56.78,57.03,56.78,56.97,34415.37292367821,56.78,57.03,56.78,56.97,34415.3729
2008-02-06 14:30:00,56.98,57.11,56.86,56.97,41580.71870589512,56.98,57.11,56.86,56.97,41580.7187
2008-02-06 14:35:00,56.97,57.1,56.96,57.03,24970.144392574097,56.97,57.1,56.96,57.03,24970.1444
2008-02-06 14:40:00,57.02,57.11,57.02,57.07,28987.08066442297,57.02,57.11,57.02,57.07,28987.0807
2008-02-06 14:45:00,57.08,57.11,57.05,57.07,13570.730648138097,57.08,57.11,57.05,57.07,13570.7306
2008-02-06 14:50:00,57.06,57.06,56.95,56.97,21930.300727391164,57.06,57.06,56.95,56.97,21930.3007
2008-02-06 14:55:00,56.97,57.01,56.91,56.91,25295.84192812941,56.97,57.01,56.91,56.91,25295.8419
2008-02-06 15:00:00,56.91,56.99,56.86,56.88,22798.827488872,56.91,56.99,56.86,56.88,22798.8275
2008-02-06 15:05:00,56.9,56.9,56.82,56.84,15633.481706655088,56.9,56.9,56.82,56.84,15633.4817
2008-02-06 15:10:00,56.85,56.92,56.7,56.72,41363.587015524914,56.85,56.92,56.7,56.72,41363.587
2008-02-06 15:15:00,56.7,56.83,56.55,56.8,38432.30919552709,56.7,56.83,56.55,56.8,38432.3092
2008-02-06 15:20:00,56.81,56.81,56.56,56.76,21061.773965910324,56.81,56.81,56.56,56.76,21061.774
2008-02-06 15:25:00,56.73,56.91,56.73,56.79,34089.675388122894,56.73,56.91,56.73,56.79,34089.6754
2008-02-06 15:30:00,56.8,56.8,56.52,56.53,43317.7722288568,56.8,56.8,56.52,56.53,43317.7722
2008-02-06 15:35:00,56.54,56.57,56.32,56.43,47768.9718814461,56.54,56.57,56.32,56.43,47768.9719
2008-02-06 15:40:00,56.41,56.44,56.33,56.36,42449.24546737597,56.41,56.44,56.33,56.36,42449.2455
2008-02-06 15:45:00,56.37,56.48,56.33,56.38,70676.3652155032,56.37,56.48,56.33,56.38,70676.3652
2008-02-06 15:50:00,56.36,56.49,56.31,56.33,107154.4891976984,56.36,56.49,56.31,56.33,107154.4892
2008-02-06 15:55:00,56.32,56.33,55.76,55.82,152643.5783302573,56.32,56.33,55.76,55.82,152643.5783
2008-02-07 09:30:00,55.33,55.47,55.04,55.35,111605.6888502877,55.33,55.47,55.04,55.35,111605.6889
2008-02-07 09:35:00,55.37,55.46,55.08,55.15,67636.52155032028,55.37,55.46,55.08,55.15,67636.5216
2008-02-07 09:40:00,55.14,55.39,54.83,55.25,88155.46629030508,55.14,55.39,54.83,55.25,88155.4663
2008-02-07 09:45:00,55.25,55.54,55.25,55.46,39300.83595700793,55.25,55.54,55.25,55.46,39300.836
2008-02-07 09:50:00,55.46,55.46,55.06,55.24,30181.304961459125,55.46,55.46,55.06,55.24,30181.305
2008-02-07 09:55:00,55.24,55.53,54.98,55.17,35501.03137552926,55.24,55.53,54.98,55.17,35501.0314
2008-02-07 10:00:00,55.16,55.9,55.14,55.89,65573.77049180328,55.16,55.9,55.14,55.89,65573.7705
2008-02-07 10:05:00,55.89,56.14,55.86,55.99,68070.7849310607,55.89,56.14,55.86,55.99,68070.7849
2008-02-07 10:10:00,55.98,56.39,55.61,56.36,74476.16979698188,55.98,56.39,55.61,56.36,74476.1698
2008-02-07 10:15:00,56.36,57.11,56.36,56.83,86744.11030289871,56.36,57.11,56.36,56.83,86744.1103
2008-02-07 10:20:00,56.85,57.02,56.42,56.44,40169.36271848877,56.85,57.02,56.42,56.44,40169.3627
2008-02-07 10:25:00,56.43,56.64,56.41,56.42,36912.38736293562,56.43,56.64,56.41,56.42,36912.3874
2008-02-07 10:30:00,56.42,56.44,56.23,56.41,34198.241233308,56.42,56.44,56.23,56.41,34198.2412
2008-02-07 10:35:00,56.4,56.45,56.04,56.05,42232.11377700576,56.4,56.45,56.04,56.05,42232.1138
2008-02-07 10:40:00,56.03,56.25,55.97,56.16,31592.660948865487,56.03,56.25,55.97,56.16,31592.6609
2008-02-07 10:45:00,56.13,56.26,56.0,56.23,18130.496145912497,56.13,56.26,56.0,56.23,18130.4961
2008-02-07 10:50:00,56.26,56.57,56.13,56.48,36586.68982738031,56.26,56.57,56.13,56.48,36586.6898
2008-02-07 10:55:00,56.58,56.6,56.19,56.3,29529.9098903485,56.58,56.6,56.19,56.3,29529.9099
2008-02-07 11:00:00,56.33,56.47,56.33,56.4,26490.066225165563,56.33,56.47,56.33,56.4,26490.0662
2008-02-07 11:05:00,56.39,56.39,56.01,56.08,33112.58278145696,56.39,56.39,56.01,56.08,33112.5828
2008-02-07 11:10:00,56.08,56.26,56.03,56.26,31484.09510368038,56.08,56.26,56.03,56.26,31484.0951
2008-02-07 11:15:00,56.26,56.35,56.18,56.18,49071.76202366736,56.26,56.35,56.18,56.18,49071.762
2008-02-07 11:20:00,56.18,56.35,56.18,56.31,33112.58278145696,56.18,56.35,56.18,56.31,33112.5828
2008-02-07 11:25:00,56.33,56.33,56.24,56.29,20410.37889479969,56.33,56.33,56.24,56.29,20410.3789
2008-02-07 11:30:00,56.28,56.5,56.27,56.5,35066.76799478884,56.28,56.5,56.27,56.5,35066.768
2008-02-07 11:35:00,56.5,56.6,56.5,56.58,28987.08066442297,56.5,56.6,56.5,56.58,28987.0807
2008-02-07 11:40:00,56.59,57.03,56.59,56.96,35066.76799478884,56.59,57.03,56.59,56.96,35066.768
2008-02-07 11:45:00,56.96,56.98,56.82,56.91,42232.11377700576,56.96,56.98,56.82,56.91,42232.1138
2008-02-07 11:50:00,56.91,56.97,56.83,56.83,54608.6201281077,56.91,56.97,56.83,56.83,54608.6201
2008-02-07 11:55:00,56.85,56.92,56.81,56.88,14330.69156443383,56.85,56.92,56.81,56.88,14330.6916
2008-02-07 12:00:00,56.86,56.93,56.74,56.74,18239.0619910976,56.86,56.93,56.74,56.74,18239.062
2008-02-07 12:05:00,56.74,57.04,56.71,57.04,34632.50461404842,56.74,57.04,56.71,57.04,34632.5046
2008-02-07 12:10:00,57.03,57.11,57.03,57.1,36043.860601454784,57.03,57.11,57.03,57.1,36043.8606
2008-02-07 12:15:00,57.1,57.1,57.02,57.06,24427.31516664857,57.1,57.1,57.02,57.06,24427.3152
2008-02-07 12:20:00,57.05,57.08,56.92,56.95,28769.948974052764,57.05,57.08,56.92,56.95,28769.949
2008-02-07 12:25:00,56.95,56.97,56.84,56.88,17261.969384431657,56.95,56.97,56.84,56.88,17261.9694
2008-02-07 12:30:00,56.88,57.0,56.87,56.89,29529.9098903485,56.88,57.0,56.87,56.89,29529.9099
2008-02-07 12:35:00,56.89,56.9,56.76,56.8,21387.47150146564,56.89,56.9,56.76,56.8,21387.4715
2008-02-07 12:40:00,56.82,56.84,56.71,56.8,17261.969384431657,56.82,56.84,56.71,56.8,17261.9694
2008-02-07 12:45:00,56.81,56.91,56.79,56.91,16284.876777765716,56.81,56.91,56.79,56.91,16284.8768
2008-02-07 12:50:00,56.93,57.03,56.88,57.02,21821.73488220606,56.93,57.03,56.88,57.02,21821.7349
2008-02-07 12:55:00,57.03,57.11,57.03,57.07,24535.88101183368,57.03,57.11,57.03,57.07,24535.881
2008-02-07 13:00:00,57.08,57.09,56.91,56.94,22147.43241776137,57.08,57.09,56.91,56.94,22147.4324
2008-02-07 13:05:00,56.91,56.95,56.8,56.95,23884.48594072305,56.91,56.95,56.8,56.95,23884.4859
2008-02-07 13:10:00,56.95,56.99,56.81,56.82,20410.37889479969,56.95,56.99,56.81,56.82,20410.3789
2008-02-07 13:15:00,56.8,56.83,56.76,56.82,67419.38985995007,56.8,56.83,56.76,56.82,67419.3899
2008-02-07 13:20:00,56.82,57.1,56.8,57.03,33329.71447182717,56.82,57.1,56.8,57.03,33329.7145
2008-02-07 13:25:00,57.04,57.38,57.04,57.36,92172.40256215396,57.04,57.38,57.04,57.36,92172.4026
2008-02-07 13:30:00,57.35,57.53,57.34,57.48,38758.0067310824,57.35,57.53,57.34,57.48,38758.0067
2008-02-07 13:35:00,57.49,57.49,57.4,57.44,14656.389099989145,57.49,57.49,57.4,57.44,14656.3891
2008-02-07 13:40:00,57.45,57.79,57.42,57.77,47551.84019107589,57.45,57.79,57.42,57.77,47551.8402
2008-02-07 13:45:00,57.77,57.78,57.66,57.72,43969.16729996744,57.77,57.78,57.66,57.72,43969.1673
2008-02-07 13:50:00,57.71,57.78,57.69,57.77,42014.98208663554,57.71,57.78,57.69,57.77,42014.9821
2008-02-07 13:55:00,57.77,57.8,57.72,57.77,66008.0338725437,57.77,57.8,57.72,57.77,66008.0339
2008-02-07 14:00:00,57.77,57.89,57.71,57.76,63945.28281402671,57.77,57.89,57.71,57.76,63945.2828
2008-02-07 14:05:00,57.76,57.93,57.72,57.78,49288.89371403757,57.76,57.93,57.72,57.78,49288.8937
2008-02-07 14:10:00,57.78,57.83,57.61,57.63,90978.1782651178,57.78,57.83,57.61,57.63,90978.1783
2008-02-07 14:15:00,57.61,57.61,57.11,57.17,59276.9514710672,57.61,57.61,57.11,57.17,59276.9515
2008-02-07 14:20:00,57.17,57.26,57.0,57.24,67093.69232439475,57.17,57.26,57.0,57.24,67093.6923
2008-02-07 14:25:00,57.25,57.39,57.25,57.34,49831.72293996309,57.25,57.39,57.25,57.34,49831.7229
2008-02-07 14:30:00,57.35,57.36,56.92,56.95,38106.61165997177,57.35,57.36,56.92,56.95,38106.6117
2008-02-07 14:35:00,56.95,57.09,56.92,57.05,98686.35327326025,56.95,57.09,56.92,57.05,98686.3533
2008-02-07 14:40:00,57.06,57.17,56.98,57.03,33329.71447182717,57.06,57.17,56.98,57.03,33329.7145
2008-02-07 14:45:00,57.04,57.1,56.91,57.0,17696.232765172077,57.04,57.1,56.91,57.0,17696.2328
2008-02-07 14:50:00,56.99,57.03,56.75,56.79,36152.42644663989,56.99,57.03,56.75,56.79,36152.4264
2008-02-07 14:55:00,56.8,56.84,56.3,56.51,61882.53175550972,56.8,56.84,56.3,56.51,61882.5318
2008-02-07 15:00:00,56.49,56.56,56.2,56.33,94235.15362067094,56.49,56.56,56.2,56.33,94235.1536
2008-02-07 15:05:00,56.33,56.36,55.84,55.85,77624.57930734991,56.33,56.36,55.84,55.85,77624.5793
2008-02-07 15:10:00,55.86,56.21,55.76,56.14,61448.2683747693,55.86,56.21,55.76,56.14,61448.2684
2008-02-07 15:15:00,56.18,56.36,56.15,56.36,32678.319400716537,56.18,56.36,56.15,56.36,32678.3194
2008-02-07 15:20:00,56.36,56.43,56.35,56.42,32461.187710346327,56.36,56.43,56.35,56.42,32461.1877
2008-02-07 15:25:00,56.39,56.67,56.36,56.56,37998.04581478667,56.39,56.67,56.36,56.56,37998.0458
2008-02-07 15:30:00,56.53,56.85,56.53,56.85,43209.2063836717,56.53,56.85,56.53,56.85,43209.2064
2008-02-07 15:35:00,56.87,56.92,56.72,56.75,46900.44511996526,56.87,56.92,56.72,56.75,46900.4451
2008-02-07 15:40:00,56.76,56.85,56.58,56.58,33981.1095429378,56.76,56.85,56.58,56.58,33981.1095
2008-02-07 15:45:00,56.58,56.74,56.54,56.68,69807.83845402236,56.58,56.74,56.54,56.68,69807.8385
2008-02-07 15:50:00,56.65,56.73,56.5,56.68,61556.834219954406,56.65,56.73,56.5,56.68,61556.8342
2008-02-07 15:55:00,56.64,56.82,56.64,56.77,64922.37542069265,56.64,56.82,56.64,56.77,64922.3754
2008-02-08 09:30:00,56.72,56.8,56.19,56.51,48420.36695255672,56.72,56.8,56.19,56.51,48420.367
2008-02-08 09:35:00,56.55,57.12,56.45,56.78,61991.097600694826,56.55,57.12,56.45,56.78,61991.0976
2008-02-08 09:40:00,56.74,57.12,56.74,57.01,47986.10357181631,56.74,57.12,56.74,57.01,47986.1036
2008-02-08 09:45:00,56.98,57.03,56.66,56.69,57865.59548366084,56.98,57.03,56.66,56.69,57865.5955
2008-02-08 09:50:00,56.66,56.7,56.53,56.69,38323.74335034198,56.66,56.7,56.53,56.69,38323.7434
2008-02-08 09:55:00,56.7,57.03,56.69,56.98,51025.94723699924,56.7,57.03,56.69,56.98,51025.9472
2008-02-08 10:00:00,56.98,57.08,56.91,57.07,48528.93279774183,56.98,57.08,56.91,57.07,48528.9328
2008-02-08 10:05:00,57.08,57.11,56.99,57.06,49506.025404407774,57.08,57.11,56.99,57.06,49506.0254
2008-02-08 10:10:00,57.03,57.06,56.77,56.77,29529.9098903485,57.03,57.06,56.77,56.77,29529.9099
2008-02-08 10:15:00,56.77,56.84,56.7,56.78,25078.7102377592,56.77,56.84,56.7,56.78,25078.7102
2008-02-08 10:20:00,56.76,56.84,56.68,56.68,59602.64900662252,56.76,56.84,56.68,56.68,59602.649
2008-02-08 10:25:00,56.67,56.72,56.59,56.69,55042.88350884812,56.67,56.72,56.59,56.69,55042.8835
2008-02-08 10:30:00,56.66,56.66,56.34,56.36,27467.158831831508,56.66,56.66,56.34,56.36,27467.1588
2008-02-08 10:35:00,56.37,56.52,56.37,56.51,24318.749321463467,56.37,56.52,56.37,56.51,24318.7493
2008-02-08 10:40:00,56.51,56.51,56.34,56.37,18021.930300727392,56.51,56.51,56.34,56.37,18021.9303
2008-02-08 10:45:00,56.37,56.6,56.36,56.49,25730.10530886983,56.37,56.6,56.36,56.49,25730.1053
2008-02-08 10:50:00,56.5,56.58,56.47,56.55,33221.14862664206,56.5,56.58,56.47,56.55,33221.1486
2008-02-08 10:55:00,56.53,56.56,56.37,56.49,12919.335577027468,56.53,56.56,56.37,56.49,12919.3356
2008-02-08 11:00:00,56.51,56.59,56.45,56.47,10748.018673325372,56.51,56.59,56.45,56.47,10748.0187
2008-02-08 11:05:00,56.48,56.63,56.45,56.61,16502.008468135926,56.48,56.63,56.45,56.61,16502.0085
2008-02-08 11:10:00,56.61,56.64,56.45,56.45,17153.403539246552,56.61,56.64,56.45,56.45,17153.4035
2008-02-08 11:15:00,56.45,56.54,56.39,56.54,18781.891217023127,56.45,56.54,56.39,56.54,18781.8912
2008-02-08 11:20:00,56.57,56.61,56.47,56.53,25404.40777331452,56.57,56.61,56.47,56.53,25404.4078
2008-02-08 11:25:00,56.52,56.62,56.47,56.55,9879.491911844534,56.52,56.62,56.47,56.55,9879.4919
2008-02-08 11:30:00,56.55,56.55,56.46,56.48,8576.701769623276,56.55,56.55,56.46,56.48,8576.7018
2008-02-08 11:35:00,56.47,56.51,56.43,56.43,10205.189447399847,56.47,56.51,56.43,56.43,10205.1894
2008-02-08 11:40:00,56.42,56.57,56.39,56.49,12919.335577027468,56.42,56.57,56.39,56.49,12919.3356
2008-02-08 11:45:00,56.48,56.51,56.37,56.47,12702.203886657258,56.48,56.51,56.37,56.47,12702.2039
2008-02-08 11:50:00,56.47,56.47,56.19,56.19,32026.924329605907,56.47,56.47,56.19,56.19,32026.9243
2008-02-08 11:55:00,56.19,56.2,56.09,56.14,39952.23102811856,56.19,56.2,56.09,56.14,39952.231
2008-02-08 12:00:00,56.14,56.23,56.13,56.23,15416.350016284878,56.14,56.23,56.13,56.23,15416.35
2008-02-08 12:05:00,56.23,56.39,56.23,56.37,12376.506351101943,56.23,56.39,56.23,56.37,12376.5064
2008-02-08 12:10:00,56.39,56.47,56.38,56.46,12702.203886657258,56.39,56.47,56.38,56.46,12702.2039
2008-02-08 12:15:00,56.47,56.61,56.47,56.6,21604.60319183585,56.47,56.61,56.47,56.6,21604.6032
2008-02-08 12:20:00,56.59,56.6,56.37,56.4,17913.364455542287,56.59,56.6,56.37,56.4,17913.3645
2008-02-08 12:25:00,56.41,56.64,56.4,56.64,11725.111279991315,56.41,56.64,56.4,56.64,11725.1113
2008-02-08 12:30:00,56.62,56.65,56.44,56.44,12919.335577027468,56.62,56.65,56.44,56.44,12919.3356
2008-02-08 12:35:00,56.43,56.45,56.38,56.45,10965.150363695582,56.43,56.45,56.38,56.45,10965.1504
2008-02-08 12:40:00,56.45,56.55,56.45,56.52,10096.623602214744,56.45,56.55,56.45,56.52,10096.6236
2008-02-08 12:45:00,56.52,56.57,56.19,56.21,16936.271848876346,56.52,56.57,56.19,56.21,16936.2718
2008-02-08 12:50:00,56.18,56.32,56.18,56.28,9553.79437628922,56.18,56.32,56.18,56.28,9553.7944
2008-02-08 12:55:00,56.29,56.44,56.29,56.43,7056.77993703181,56.29,56.44,56.29,56.43,7056.7799
2008-02-08 13:00:00,56.46,56.53,56.42,56.44,10096.623602214744,56.46,56.53,56.42,56.44,10096.6236
2008-02-08 13:05:00,56.42,56.45,56.33,56.35,6513.950711106286,56.42,56.45,56.33,56.35,6513.9507
2008-02-08 13:10:00,56.35,56.36,56.19,56.2,23884.48594072305,56.35,56.36,56.19,56.2,23884.4859
2008-02-08 13:15:00,56.21,56.23,56.1,56.11,37998.04581478667,56.21,56.23,56.1,56.11,37998.0458
2008-02-08 13:20:00,56.13,56.13,55.97,56.01,29638.4757355336,56.13,56.13,55.97,56.01,29638.4757
2008-02-08 13:25:00,56.01,56.1,55.97,55.99,20627.510585169905,56.01,56.1,55.97,55.99,20627.5106
2008-02-08 13:30:00,56.0,56.06,55.96,56.03,24535.88101183368,56.0,56.06,55.96,56.03,24535.881
2008-02-08 13:35:00,56.01,56.02,55.76,55.78,30832.700032569755,56.01,56.02,55.76,55.78,30832.7
2008-02-08 13:40:00,55.77,55.9,55.69,55.9,36478.1239821952,55.77,55.9,55.69,55.9,36478.124
2008-02-08 13:45:00,55.94,55.94,55.77,55.85,51785.90815329498,55.94,55.94,55.77,55.85,51785.9082
2008-02-08 13:50:00,55.86,56.07,55.84,56.07,40929.3236347845,55.86,56.07,55.84,56.07,40929.3236
2008-02-08 13:55:00,56.08,56.23,56.04,56.1,38323.74335034198,56.08,56.23,56.04,56.1,38323.7434
2008-02-08 14:00:00,56.09,56.15,56.0,56.01,43100.640538486594,56.09,56.15,56.0,56.01,43100.6405
2008-02-08 14:05:00,56.01,56.09,56.0,56.05,21061.773965910324,56.01,56.09,56.0,56.05,21061.774
2008-02-08 14:10:00,56.05,56.06,55.97,56.0,12919.335577027468,56.05,56.06,55.97,56.0,12919.3356
2008-02-08 14:15:00,56.01,56.16,56.01,56.15,15307.784171099773,56.01,56.16,56.01,56.15,15307.7842
2008-02-08 14:20:00,56.13,56.31,56.13,56.29,73716.20888068614,56.13,56.31,56.13,56.29,73716.2089
2008-02-08 14:25:00,56.29,56.32,56.2,56.24,13787.862338508306,56.29,56.32,56.2,56.24,13787.8623
2008-02-08 14:30:00,56.23,56.41,56.19,56.35,27684.29052220172,56.23,56.41,56.19,56.35,27684.2905
2008-02-08 14:35:00,56.38,56.43,56.26,56.38,14873.520790359353,56.38,56.43,56.26,56.38,14873.5208
2008-02-08 14:40:00,56.37,56.42,56.32,56.41,14222.125719248725,56.37,56.42,56.32,56.41,14222.1257
2008-02-08 14:45:00,56.41,56.43,56.32,56.38,22255.99826294648,56.41,56.43,56.32,56.38,22255.9983
2008-02-08 14:50:00,56.34,56.47,56.34,56.42,21604.60319183585,56.34,56.47,56.34,56.42,21604.6032
2008-02-08 14:55:00,56.43,56.45,56.38,56.41,37129.51905330584,56.43,56.45,56.38,56.41,37129.5191
2008-02-08 15:00:00,56.41,56.41,56.28,56.29,53631.52752144176,56.41,56.41,56.28,56.29,53631.5275
2008-02-08 15:05:00,56.31,56.45,56.26,56.4,52654.43491477581,56.31,56.45,56.26,56.4,52654.4349
2008-02-08 15:10:00,56.41,56.41,56.25,56.3,87721.20290956466,56.41,56.41,56.25,56.3,87721.2029
2008-02-08 15:15:00,56.28,56.5,56.28,56.43,23233.09086961242,56.28,56.5,56.28,56.43,23233.0909
2008-02-08 15:20:00,56.43,56.45,56.26,56.39,28769.948974052764,56.43,56.45,56.26,56.39,28769.949
2008-02-08 15:25:00,56.41,56.48,56.33,56.38,27358.592986646403,56.41,56.48,56.33,56.38,27358.593
2008-02-08 15:30:00,56.38,56.51,56.3,56.5,38215.17750515688,56.38,56.51,56.3,56.5,38215.1775
2008-02-08 15:35:00,56.5,56.5,56.11,56.21,78710.23775920096,56.5,56.5,56.11,56.21,78710.2378
2008-02-08 15:40:00,56.22,56.45,56.19,56.45,31918.3584844208,56.22,56.45,56.19,56.45,31918.3585
2008-02-08 15:45:00,56.46,56.76,56.45,56.76,77841.71099772012,56.46,56.76,56.45,56.76,77841.711
2008-02-08 15:50:00,56.77,56.78,56.4,56.49,66876.56063402454,56.77,56.78,56.4,56.49,66876.5606
2008-02-08 15:55:00,56.51,56.65,56.48,56.65,86744.11030289871,56.51,56.65,56.48,56.65,86744.1103
2008-02-11 09:30:00,56.45,56.55,56.29,56.55,36260.992291824994,56.45,56.55,56.29,56.55,36260.9923
2008-02-11 09:35:00,56.48,57.07,56.48,56.92,42014.98208663554,56.48,57.07,56.48,56.92,42014.9821
2008-02-11 09:40:00,56.96,57.11,56.79,57.03,118011.07371620888,56.96,57.11,56.79,57.03,118011.0737
2008-02-11 09:45:00,57.01,57.02,56.77,56.81,30072.73911627402,57.01,57.02,56.77,56.81,30072.7391
2008-02-11 09:50:00,56.81,56.91,56.6,56.77,29964.173271088915,56.81,56.91,56.6,56.77,29964.1733
2008-02-11 09:55:00,56.81,56.91,56.63,56.83,37563.782434046254,56.81,56.91,56.63,56.83,37563.7824
2008-02-11 10:00:00,56.81,56.96,56.68,56.91,90326.78319400716,56.81,56.96,56.68,56.91,90326.7832
2008-02-11 10:05:00,56.93,57.11,56.88,56.91,192595.80935837587,56.93,57.11,56.88,56.91,192595.8094
2008-02-11 10:10:00,56.91,56.95,56.71,56.88,57539.89794810553,56.91,56.95,56.71,56.88,57539.8979
2008-02-11 10:15:00,56.88,56.91,56.78,56.81,79144.50113994138,56.88,56.91,56.78,56.81,79144.5011
2008-02-11 10:20:00,56.82,57.01,56.78,56.91,64922.37542069265,56.82,57.01,56.78,56.91,64922.3754
2008-02-11 10:25:00,56.91,57.09,56.8,57.09,61231.13668439909,56.91,57.09,56.8,57.09,61231.1367
2008-02-11 10:30:00,57.09,57.1,56.91,57.0,97057.86559548366,57.09,57.1,56.91,57.0,97057.8656
2008-02-11 10:35:00,57.0,57.03,56.77,56.79,30615.568342199545,57.0,57.03,56.77,56.79,30615.5683
2008-02-11 10:40:00,56.78,56.8,56.69,56.69,24644.446857018786,56.78,56.8,56.69,56.69,24644.4469
2008-02-11 10:45:00,56.68,56.74,56.62,56.66,46140.484203669526,56.68,56.74,56.62,56.66,46140.4842
2008-02-11 10:50:00,56.66,56.68,56.56,56.65,27792.85636738682,56.66,56.68,56.56,56.65,27792.8564
2008-02-11 10:55:00,56.65,56.74,56.59,56.61,23993.05178590816,56.65,56.74,56.59,56.61,23993.0518
2008-02-11 11:00:00,56.62,56.63,56.23,56.33,42449.24546737597,56.62,56.63,56.23,56.33,42449.2455
2008-02-11 11:05:00,56.31,56.34,56.02,56.05,32678.319400716537,56.31,56.34,56.02,56.05,32678.3194
2008-02-11 11:10:00,56.06,56.28,56.03,56.1,37238.08489849094,56.06,56.28,56.03,56.1,37238.0849
2008-02-11 11:15:00,56.09,56.22,56.09,56.16,18021.930300727392,56.09,56.22,56.09,56.16,18021.9303
2008-02-11 11:20:00,56.16,56.34,56.14,56.22,43209.2063836717,56.16,56.34,56.14,56.22,43209.2064
2008-02-11 11:25:00,56.24,56.4,56.13,56.33,22690.261643686896,56.24,56.4,56.13,56.33,22690.2616
2008-02-11 11:30:00,56.32,56.37,56.16,56.32,17587.666919986972,56.32,56.37,56.16,56.32,17587.6669
2008-02-11 11:35:00,56.32,56.39,56.31,56.33,17913.364455542287,56.32,56.39,56.31,56.33,17913.3645
2008-02-11 11:40:00,56.33,56.37,56.33,56.33,23124.52502442732,56.33,56.37,56.33,56.33,23124.525
2008-02-11 11:45:00,56.33,56.33,56.21,56.21,24861.578547388992,56.33,56.33,56.21,56.21,24861.5785
2008-02-11 11:50:00,56.21,56.23,56.16,56.22,17044.837694061447,56.21,56.23,56.16,56.22,17044.8377
2008-02-11 11:55:00,56.21,56.23,56.18,56.23,5645.423949625448,56.21,56.23,56.18,56.23,5645.4239
2008-02-11 12:00:00,56.22,56.38,56.22,56.3,13462.164802952992,56.22,56.38,56.22,56.3,13462.1648
2008-02-11 12:05:00,56.31,56.42,56.3,56.42,14982.086635544458,56.31,56.42,56.3,56.42,14982.0866
2008-02-11 12:10:00,56.38,56.42,56.23,56.35,10096.623602214744,56.38,56.42,56.23,56.35,10096.6236
2008-02-11 12:15:00,56.34,56.42,56.27,56.31,22907.393334057106,56.34,56.42,56.27,56.31,22907.3933
2008-02-11 12:20:00,56.31,56.41,56.25,56.25,16502.008468135926,56.31,56.41,56.25,56.25,16502.0085
2008-02-11 12:25:00,56.23,56.28,56.21,56.24,8251.004234067963,56.23,56.28,56.21,56.24,8251.0042
2008-02-11 12:30:00,56.26,56.28,56.22,56.22,35718.16306589947,56.26,56.28,56.22,56.22,35718.1631
2008-02-11 12:35:00,56.23,56.3,56.22,56.25,33438.28031701227,56.23,56.3,56.22,56.25,33438.2803
2008-02-11 12:40:00,56.25,56.26,56.19,56.23,30289.87080664423,56.25,56.26,56.19,56.23,30289.8708
2008-02-11 12:45:00,56.24,56.45,56.24,56.44,20301.8130496146,56.24,56.45,56.24,56.44,20301.813
2008-02-11 12:50:00,56.43,56.51,56.4,56.5,10748.018673325372,56.43,56.51,56.4,56.5,10748.0187
2008-02-11 12:55:00,56.51,56.51,56.44,56.5,14982.086635544458,56.51,56.51,56.44,56.5,14982.0866
2008-02-11 13:00:00,56.49,56.59,56.47,56.59,22907.393334057106,56.49,56.59,56.47,56.59,22907.3933
2008-02-11 13:05:00,56.59,56.65,56.56,56.63,33981.1095429378,56.59,56.65,56.56,56.63,33981.1095
2008-02-11 13:10:00,56.65,56.71,56.63,56.68,7382.477472587125,56.65,56.71,56.63,56.68,7382.4775
2008-02-11 13:15:00,56.68,56.7,56.59,56.6,16067.745087395506,56.68,56.7,56.59,56.6,16067.7451
2008-02-11 13:20:00,56.58,56.65,56.53,56.65,16827.70600369124,56.58,56.65,56.53,56.65,16827.706
2008-02-11 13:25:00,56.65,56.78,56.64,56.78,9879.491911844534,56.65,56.78,56.64,56.78,9879.4919
2008-02-11 13:30:00,56.8,56.83,56.71,56.83,23558.788405167736,56.8,56.83,56.71,56.83,23558.7884
2008-02-11 13:35:00,56.84,56.86,56.8,56.83,5536.858104440344,56.84,56.86,56.8,56.83,5536.8581
2008-02-11 13:40:00,56.83,56.86,56.71,56.74,14764.95494517425,56.83,56.86,56.71,56.74,14764.9549
2008-02-11 13:45:00,56.72,56.74,56.58,56.62,19650.417978503963,56.72,56.74,56.58,56.62,19650.418
2008-02-11 13:50:00,56.63,56.7,56.63,56.67,16176.31093258061,56.63,56.7,56.63,56.67,16176.3109
2008-02-11 13:55:00,56.67,56.67,56.57,56.65,14330.69156443383,56.67,56.67,56.57,56.65,14330.6916
2008-02-11 14:00:00,56.64,56.65,56.53,56.57,26055.802844425143,56.64,56.65,56.53,56.57,26055.8028
2008-02-11 14:05:00,56.53,56.58,56.5,56.55,12593.638041472152,56.53,56.58,56.5,56.55,12593.638
2008-02-11 14:10:00,56.55,56.59,56.49,56.55,37129.51905330584,56.55,56.59,56.49,56.55,37129.5191
2008-02-11 14:15:00,56.52,56.52,56.39,56.42,22147.43241776137,56.52,56.52,56.39,56.42,22147.4324
2008-02-11 14:20:00,56.43,56.45,56.37,56.42,17370.535229616762,56.43,56.45,56.37,56.42,17370.5352
2008-02-11 14:25:00,56.41,56.44,56.24,56.26,18781.891217023127,56.41,56.44,56.24,56.26,18781.8912
2008-02-11 14:30:00,56.26,56.29,56.18,56.2,27901.422212571924,56.26,56.29,56.18,56.2,27901.4222
2008-02-11 14:35:00,56.2,56.32,56.17,56.23,23015.95917924221,56.2,56.32,56.17,56.23,23015.9592
2008-02-11 14:40:00,56.26,56.37,56.22,56.3,15742.04755184019,56.26,56.37,56.22,56.3,15742.0476
2008-02-11 14:45:00,56.32,56.45,56.29,56.41,9879.491911844534,56.32,56.45,56.29,56.41,9879.4919
2008-02-11 14:50:00,56.43,56.43,56.31,56.34,13245.033112582782,56.43,56.43,56.31,56.34,13245.0331
2008-02-11 14:55:00,56.37,56.37,56.2,56.28,13787.862338508306,56.37,56.37,56.2,56.28,13787.8623
2008-02-11 15:00:00,56.3,56.33,56.09,56.23,25947.23699924004,56.3,56.33,56.09,56.23,25947.237
2008-02-11 15:05:00,56.25,56.38,56.21,56.38,28661.38312886766,56.25,56.38,56.21,56.38,28661.3831
2008-02-11 15:10:00,56.38,56.38,56.24,56.26,26055.802844425143,56.38,56.38,56.24,56.26,26055.8028
2008-02-11 15:15:00,56.26,56.33,56.24,56.3,24970.144392574097,56.26,56.33,56.24,56.3,24970.1444
2008-02-11 15:20:00,56.3,56.4,56.26,56.32,29312.77819997829,56.3,56.4,56.26,56.32,29312.7782
2008-02-11 15:25:00,56.33,56.37,56.26,56.37,23341.65671479753,56.33,56.37,56.26,56.37,23341.6567
2008-02-11 15:30:00,56.36,56.42,56.27,56.32,39626.53349256324,56.36,56.42,56.27,56.32,39626.5335
2008-02-11 15:35:00,56.33,56.33,56.13,56.2,38649.4408858973,56.33,56.33,56.13,56.2,38649.4409
2008-02-11 15:40:00,56.19,56.19,56.0,56.07,41255.02117033981,56.19,56.19,56.0,56.07,41255.0212
2008-02-11 15:45:00,56.08,56.2,56.06,56.14,40820.7577895994,56.08,56.2,56.06,56.14,40820.7578
2008-02-11 15:50:00,56.14,56.18,56.08,56.12,36043.860601454784,56.14,56.18,56.08,56.12,36043.8606
2008-02-11 15:55:00,56.13,56.25,56.08,56.25,171751.16708283575,56.13,56.25,56.08,56.25,171751.1671
2008-02-12 09:30:00,56.56,56.65,55.86,55.97,55151.449354033226,56.56,56.65,55.86,55.97,55151.4494
2008-02-12 09:35:00,55.97,56.52,55.96,56.27,45923.35251329932,55.97,56.52,55.96,56.27,45923.3525
2008-02-12 09:40:00,56.26,56.57,56.11,56.33,31701.22679405059,56.26,56.57,56.11,56.33,31701.2268
2008-02-12 09:45:00,56.33,56.41,56.09,56.14,22798.827488872,56.33,56.41,56.09,56.14,22798.8275
2008-02-12 09:50:00,56.16,56.21,55.86,55.86,23884.48594072305,56.16,56.21,55.86,55.86,23884.4859
2008-02-12 09:55:00,55.86,55.94,55.65,55.73,36912.38736293562,55.86,55.94,55.65,55.73,36912.3874
2008-02-12 10:00:00,55.73,56.0,55.7,55.97,41146.45532515471,55.73,56.0,55.7,55.97,41146.4553
2008-02-12 10:05:00,55.97,56.33,55.94,56.28,55585.71273477364,55.97,56.33,55.94,56.28,55585.7127
2008-02-12 10:10:00,56.31,56.56,56.23,56.33,56128.54196069916,56.31,56.56,56.23,56.33,56128.542
2008-02-12 10:15:00,56.33,56.36,56.15,56.19,43752.03560959722,56.33,56.36,56.15,56.19,43752.0356
2008-02-12 10:20:00,56.21,56.31,56.21,56.24,20627.510585169905,56.21,56.31,56.21,56.24,20627.5106
2008-02-12 10:25:00,56.24,56.25,55.74,56.05,104440.34306807078,56.24,56.25,55.74,56.05,104440.3431
2008-02-12 10:30:00,56.02,56.33,55.98,56.31,33221.14862664206,56.02,56.33,55.98,56.31,33221.1486
2008-02-12 10:35:00,56.33,56.33,56.19,56.19,20410.37889479969,56.33,56.33,56.19,56.19,20410.3789
2008-02-12 10:40:00,56.19,56.37,56.13,56.37,16393.44262295082,56.19,56.37,56.13,56.37,16393.4426
2008-02-12 10:45:00,56.39,56.39,56.08,56.1,20410.37889479969,56.39,56.39,56.08,56.1,20410.3789
2008-02-12 10:50:00,56.08,56.08,55.92,55.99,30398.43665182933,56.08,56.08,55.92,55.99,30398.4367
2008-02-12 10:55:00,56.01,56.2,55.96,56.0,29095.64650960808,56.01,56.2,55.96,56.0,29095.6465
2008-02-12 11:00:00,56.05,56.08,55.96,56.01,18021.930300727392,56.05,56.08,55.96,56.01,18021.9303
2008-02-12 11:05:00,56.03,56.17,55.93,56.17,19324.72044294865,56.03,56.17,55.93,56.17,19324.7204
2008-02-12 11:10:00,56.19,56.55,56.16,56.45,55585.71273477364,56.19,56.55,56.16,56.45,55585.7127
2008-02-12 11:15:00,56.45,56.49,56.25,56.25,25621.539463684727,56.45,56.49,56.25,56.25,25621.5395
2008-02-12 11:20:00,56.26,56.31,56.04,56.15,28769.948974052764,56.26,56.31,56.04,56.15,28769.949
2008-02-12 11:25:00,56.14,56.27,56.11,56.26,25621.539463684727,56.14,56.27,56.11,56.26,25621.5395
2008-02-12 11:30:00,56.26,56.29,56.11,56.14,34306.807078493104,56.26,56.29,56.11,56.14,34306.8071
2008-02-12 11:35:00,56.14,56.2,56.11,56.16,9119.5309955488,56.14,56.2,56.11,56.16,9119.531
2008-02-12 11:40:00,56.17,56.2,56.1,56.1,15633.481706655088,56.17,56.2,56.1,56.1,15633.4817
2008-02-12 11:45:00,56.1,56.2,56.09,56.2,27358.592986646403,56.1,56.2,56.09,56.2,27358.593
2008-02-12 11:50:00,56.19,56.32,56.19,56.32,21278.90565628053,56.19,56.32,56.19,56.32,21278.9057
2008-02-12 11:55:00,56.31,56.31,56.15,56.17,23341.65671479753,56.31,56.31,56.15,56.17,23341.6567
2008-02-12 12:00:00,56.17,56.32,56.17,56.26,10530.886982955162,56.17,56.32,56.17,56.26,10530.887
2008-02-12 12:05:00,56.27,56.37,56.25,56.37,13679.296493323202,56.27,56.37,56.25,56.37,13679.2965
2008-02-12 12:10:00,56.37,56.41,56.22,56.23,10422.321137770055,56.37,56.41,56.22,56.23,10422.3211
2008-02-12 12:15:00,56.24,56.33,56.24,56.32,4016.936271848877,56.24,56.33,56.24,56.32,4016.9363
2008-02-12 12:20:00,56.32,56.34,56.26,56.33,11616.54543480621,56.32,56.34,56.26,56.33,11616.5454
2008-02-12 12:25:00,56.33,56.33,56.26,56.31,8359.570079253068,56.33,56.33,56.26,56.31,8359.5701
2008-02-12 12:30:00,56.33,56.33,56.16,56.19,29204.212354793184,56.33,56.33,56.16,56.19,29204.2124
2008-02-12 12:35:00,56.2,56.25,55.98,55.99,20953.20812072522,56.2,56.25,55.98,55.99,20953.2081
2008-02-12 12:40:00,56.01,56.05,55.96,55.98,67310.82401476496,56.01,56.05,55.96,55.98,67310.824
2008-02-12 12:45:00,55.99,56.07,55.93,56.04,20301.8130496146,55.99,56.07,55.93,56.04,20301.813
2008-02-12 12:50:00,56.04,56.09,56.02,56.05,18021.930300727392,56.04,56.09,56.02,56.05,18021.9303
2008-02-12 12:55:00,56.05,56.09,56.05,56.05,12593.638041472152,56.05,56.09,56.05,56.05,12593.638
2008-02-12 13:00:00,56.05,56.14,56.04,56.13,13787.862338508306,56.05,56.14,56.04,56.13,13787.8623
2008-02-12 13:05:00,56.13,56.15,56.12,56.13,13462.164802952992,56.13,56.15,56.12,56.13,13462.1648
2008-02-12 13:10:00,56.14,56.23,56.09,56.23,8685.267614808381,56.14,56.23,56.09,56.23,8685.2676
2008-02-12 13:15:00,56.22,56.36,56.22,56.29,9553.79437628922,56.22,56.36,56.22,56.29,9553.7944
2008-02-12 13:20:00,56.31,56.35,56.31,56.34,7056.77993703181,56.31,56.35,56.31,56.34,7056.7799
2008-02-12 13:25:00,56.34,56.45,56.34,56.45,7165.345782216915,56.34,56.45,56.34,56.45,7165.3458
2008-02-12 13:30:00,56.45,56.48,56.45,56.47,3799.804581478667,56.45,56.48,56.45,56.47,3799.8046
2008-02-12 13:35:00,56.48,56.52,56.33,56.45,12159.374660731732,56.48,56.52,56.33,56.45,12159.3747
2008-02-12 13:40:00,56.44,56.45,56.34,56.37,6948.214091846705,56.44,56.45,56.34,56.37,6948.2141
2008-02-12 13:45:00,56.37,56.37,56.32,56.34,9770.92606665943,56.37,56.37,56.32,56.34,9770.9261
2008-02-12 13:50:00,56.34,56.43,56.33,56.36,13787.862338508306,56.34,56.43,56.33,56.36,13787.8623
2008-02-12 13:55:00,56.37,56.47,56.36,56.45,9010.965150363696,56.37,56.47,56.36,56.45,9010.9652
2008-02-12 14:00:00,56.45,56.47,56.43,56.46,8033.872543697753,56.45,56.47,56.43,56.46,8033.8725
2008-02-12 14:05:00,56.46,56.47,56.36,56.38,9879.491911844534,56.46,56.47,56.36,56.38,9879.4919
2008-02-12 14:10:00,56.37,56.53,56.37,56.52,21496.037346650744,56.37,56.53,56.37,56.52,21496.0373
2008-02-12 14:15:00,56.53,56.53,56.37,56.39,22255.99826294648,56.53,56.53,56.37,56.39,22255.9983
2008-02-12 14:20:00,56.39,56.47,56.39,56.46,35392.465530344154,56.39,56.47,56.39,56.46,35392.4655
2008-02-12 14:25:00,56.46,56.62,56.46,56.58,18456.19368146781,56.46,56.62,56.46,56.58,18456.1937
2008-02-12 14:30:00,56.57,56.58,56.41,56.46,20844.642275540114,56.57,56.58,56.41,56.46,20844.6423
2008-02-12 14:35:00,56.45,56.45,56.29,56.4,14004.994028878516,56.45,56.45,56.29,56.4,14004.994
2008-02-12 14:40:00,56.37,56.42,56.3,56.41,12702.203886657258,56.37,56.42,56.3,56.41,12702.2039
2008-02-12 14:45:00,56.41,56.55,56.38,56.55,21821.73488220606,56.41,56.55,56.38,56.55,21821.7349
2008-02-12 14:50:00,56.55,56.55,56.41,56.41,21061.773965910324,56.55,56.55,56.41,56.41,21061.774
2008-02-12 14:55:00,56.4,56.51,56.4,56.51,15742.04755184019,56.4,56.51,56.4,56.51,15742.0476
2008-02-12 15:00:00,56.51,56.54,56.34,56.35,19541.85213331886,56.51,56.54,56.34,56.35,19541.8521
2008-02-12 15:05:00,56.34,56.34,56.14,56.18,35501.03137552926,56.34,56.34,56.14,56.18,35501.0314
2008-02-12 15:10:00,56.2,56.23,56.08,56.13,17044.837694061447,56.2,56.23,56.08,56.13,17044.8377
2008-02-12 15:15:00,56.13,56.23,55.99,56.09,48637.49864292693,56.13,56.23,55.99,56.09,48637.4986
2008-02-12 15:20:00,56.09,56.09,55.77,55.77,41037.889479969606,56.09,56.09,55.77,55.77,41037.8895
2008-02-12 15:25:00,55.77,55.8,55.59,55.74,65899.4680273586,55.77,55.8,55.59,55.74,65899.468
2008-02-12 15:30:00,55.74,55.86,55.65,55.76,63185.32189773097,55.74,55.86,55.65,55.76,63185.3219
2008-02-12 15:35:00,55.76,55.76,55.24,55.42,59168.385625882096,55.76,55.76,55.24,55.42,59168.3856
2008-02-12 15:40:00,55.42,55.72,55.4,55.53,58734.12224514168,55.42,55.72,55.4,55.53,58734.1222
2008-02-12 15:45:00,55.55,55.7,55.42,55.54,81750.0814243839,55.55,55.7,55.42,55.54,81750.0814
2008-02-12 15:50:00,55.55,55.63,55.51,55.54,56128.54196069916,55.55,55.63,55.51,55.54,56128.542
2008-02-12 15:55:00,55.58,55.9,55.55,55.81,83378.56910216046,55.58,55.9,55.55,55.81,83378.5691
2008-02-13 09:30:00,56.36,56.92,55.94,56.48,85767.01769623277,56.36,56.92,55.94,56.48,85767.0177
2008-02-13 09:35:00,56.56,56.72,56.13,56.43,38432.30919552709,56.56,56.72,56.13,56.43,38432.3092
2008-02-13 09:40:00,56.51,56.68,55.96,56.14,57648.46379329063,56.51,56.68,55.96,56.14,57648.4638
2008-02-13 09:45:00,56.2,56.31,55.91,56.07,40060.79687330366,56.2,56.31,55.91,56.07,40060.7969
2008-02-13 09:50:00,56.06,56.14,55.81,55.86,30398.43665182933,56.06,56.14,55.81,55.86,30398.4367
2008-02-13 09:55:00,55.88,55.99,55.84,55.87,31158.39756812507,55.88,55.99,55.84,55.87,31158.3976
2008-02-13 10:00:00,55.86,56.0,55.86,55.91,28009.98805775703,55.86,56.0,55.86,55.91,28009.9881
2008-02-13 10:05:00,55.93,56.24,55.86,56.24,30507.00249701444,55.93,56.24,55.86,56.24,30507.0025
2008-02-13 10:10:00,56.23,56.42,56.17,56.41,24427.31516664857,56.23,56.42,56.17,56.41,24427.3152
2008-02-13 10:15:00,56.41,56.54,56.31,56.33,58191.29301921616,56.41,56.54,56.31,56.33,58191.293
2008-02-13 10:20:00,56.33,56.36,56.1,56.13,49940.288785148194,56.33,56.36,56.1,56.13,49940.2888
2008-02-13 10:25:00,56.12,56.22,56.06,56.13,37998.04581478667,56.12,56.22,56.06,56.13,37998.0458
2008-02-13 10:30:00,56.14,56.3,55.91,56.24,54282.92259255239,56.14,56.3,55.91,56.24,54282.9226
2008-02-13 10:35:00,56.24,56.44,56.17,56.38,22798.827488872,56.24,56.44,56.17,56.38,22798.8275
2008-02-13 10:40:00,56.34,56.41,56.27,56.39,19541.85213331886,56.34,56.41,56.27,56.39,19541.8521
2008-02-13 10:45:00,56.34,56.44,56.21,56.27,18673.325371838026,56.34,56.44,56.21,56.27,18673.3254
2008-02-13 10:50:00,56.3,56.49,56.27,56.46,14222.125719248725,56.3,56.49,56.27,56.46,14222.1257
2008-02-13 10:55:00,56.46,56.6,56.45,56.59,25947.23699924004,56.46,56.6,56.45,56.59,25947.237
2008-02-13 11:00:00,56.61,56.71,56.56,56.66,13462.164802952992,56.61,56.71,56.56,56.66,13462.1648
2008-02-13 11:05:00,56.65,56.69,56.53,56.68,15307.784171099773,56.65,56.69,56.53,56.68,15307.7842
2008-02-13 11:10:00,56.68,56.74,56.63,56.69,12810.769731842363,56.68,56.74,56.63,56.69,12810.7697
2008-02-13 11:15:00,56.71,56.83,56.68,56.77,20953.20812072522,56.71,56.83,56.68,56.77,20953.2081
2008-02-13 11:20:00,56.78,56.86,56.72,56.84,21170.33981109543,56.78,56.86,56.72,56.84,21170.3398
2008-02-13 11:25:00,56.83,57.24,56.82,57.22,47334.70850070568,56.83,57.24,56.82,57.22,47334.7085
2008-02-13 11:30:00,57.23,57.24,57.05,57.09,67962.2190858756,57.23,57.24,57.05,57.09,67962.2191
2008-02-13 11:35:00,57.08,57.19,57.05,57.19,23124.52502442732,57.08,57.19,57.05,57.19,23124.525
2008-02-13 11:40:00,57.18,57.38,57.18,57.32,20953.20812072522,57.18,57.38,57.18,57.32,20953.2081
2008-02-13 11:45:00,57.32,57.55,57.32,57.49,55585.71273477364,57.32,57.55,57.32,57.49,55585.7127
2008-02-13 11:50:00,57.48,57.5,57.22,57.3,61882.53175550972,57.48,57.5,57.22,57.3,61882.5318
2008-02-13 11:55:00,57.3,57.44,57.3,57.33,28552.817283682554,57.3,57.44,57.3,57.33,28552.8173
2008-02-13 12:00:00,57.33,57.36,57.22,57.33,50808.81554662903,57.33,57.36,57.22,57.33,50808.8155
2008-02-13 12:05:00,57.32,57.37,57.2,57.35,52545.86906959071,57.32,57.37,57.2,57.35,52545.8691
2008-02-13 12:10:00,57.35,57.47,57.31,57.38,38649.4408858973,57.35,57.47,57.31,57.38,38649.4409
2008-02-13 12:15:00,57.38,57.48,57.38,57.47,34958.202149603734,57.38,57.48,57.38,57.47,34958.2021
2008-02-13 12:20:00,57.46,57.54,57.42,57.44,24427.31516664857,57.46,57.54,57.42,57.44,24427.3152
2008-02-13 12:25:00,57.43,57.44,57.38,57.39,8033.872543697753,57.43,57.44,57.38,57.39,8033.8725
2008-02-13 12:30:00,57.4,57.41,57.2,57.25,24535.88101183368,57.4,57.41,57.2,57.25,24535.881
2008-02-13 12:35:00,57.24,57.25,57.17,57.18,30724.13418738465,57.24,57.25,57.17,57.18,30724.1342
2008-02-13 12:40:00,57.18,57.18,57.15,57.15,31158.39756812507,57.18,57.18,57.15,57.15,31158.3976
2008-02-13 12:45:00,57.15,57.25,57.15,57.23,14222.125719248725,57.15,57.25,57.15,57.23,14222.1257
2008-02-13 12:50:00,57.25,57.35,57.24,57.3,10422.321137770055,57.25,57.35,57.24,57.3,10422.3211
2008-02-13 12:55:00,57.3,57.31,57.2,57.23,28118.55390294213,57.3,57.31,57.2,57.23,28118.5539
2008-02-13 13:00:00,57.25,57.36,57.2,57.33,41037.889479969606,57.25,57.36,57.2,57.33,41037.8895
2008-02-13 13:05:00,57.34,57.4,57.31,57.31,23450.22255998263,57.34,57.4,57.31,57.31,23450.2226
2008-02-13 13:10:00,57.3,57.35,57.22,57.27,25838.671154054937,57.3,57.35,57.22,57.27,25838.6712
2008-02-13 13:15:00,57.27,57.52,57.27,57.51,51568.77646292477,57.27,57.52,57.27,57.51,51568.7765
2008-02-13 13:20:00,57.52,57.57,57.44,57.5,58299.85886440126,57.52,57.57,57.44,57.5,58299.8589
2008-02-13 13:25:00,57.51,57.53,57.47,57.48,21387.47150146564,57.51,57.53,57.47,57.48,21387.4715
2008-02-13 13:30:00,57.49,57.54,57.45,57.53,21278.90565628053,57.49,57.54,57.45,57.53,21278.9057
2008-02-13 13:35:00,57.51,57.57,57.5,57.57,11073.716208880687,57.51,57.57,57.5,57.57,11073.7162
2008-02-13 13:40:00,57.57,57.76,57.57,57.73,37455.21658886115,57.57,57.76,57.57,57.73,37455.2166
2008-02-13 13:45:00,57.73,57.75,57.73,57.73,61882.53175550972,57.73,57.75,57.73,57.73,61882.5318
2008-02-13 13:50:00,57.73,57.92,57.66,57.87,26164.368689610248,57.73,57.92,57.66,57.87,26164.3687
2008-02-13 13:55:00,57.88,57.98,57.67,57.8,40712.19194441429,57.88,57.98,57.67,57.8,40712.1919
2008-02-13 14:00:00,57.79,57.86,57.79,57.85,60471.17576810336,57.79,57.86,57.79,57.85,60471.1758
2008-02-13 14:05:00,57.85,57.89,57.79,57.8,38106.61165997177,57.85,57.89,57.79,57.8,38106.6117
2008-02-13 14:10:00,57.79,58.03,57.77,58.01,47117.57681033547,57.79,58.03,57.77,58.01,47117.5768
2008-02-13 14:15:00,58.02,58.1,58.01,58.07,40820.7577895994,58.02,58.1,58.01,58.07,40820.7578
2008-02-13 14:20:00,58.07,58.08,57.87,57.9,21496.037346650744,58.07,58.08,57.87,57.9,21496.0373
2008-02-13 14:25:00,57.92,57.97,57.83,57.9,22038.86657257627,57.92,57.97,57.83,57.9,22038.8666
2008-02-13 14:30:00,57.95,58.01,57.92,57.98,23667.35425035284,57.95,58.01,57.92,57.98,23667.3543
2008-02-13 14:35:00,57.99,58.1,57.98,58.08,22581.69579850179,57.99,58.1,57.98,58.08,22581.6958
2008-02-13 14:40:00,58.08,58.19,58.04,58.14,44403.430680707854,58.08,58.19,58.04,58.14,44403.4307
2008-02-13 14:45:00,58.15,58.21,58.08,58.1,64596.67788513734,58.15,58.21,58.08,58.1,64596.6779
2008-02-13 14:50:00,58.09,58.14,58.04,58.08,35392.465530344154,58.09,58.14,58.04,58.08,35392.4655
2008-02-13 14:55:00,58.08,58.1,57.97,58.04,29095.64650960808,58.08,58.1,57.97,58.04,29095.6465
2008-02-13 15:00:00,58.03,58.1,57.96,58.03,82510.04234067962,58.03,58.1,57.96,58.03,82510.0423
2008-02-13 15:05:00,58.03,58.07,57.85,57.88,94560.85115622626,58.03,58.07,57.85,57.88,94560.8512
2008-02-13 15:10:00,57.89,57.92,57.84,57.86,28878.51481923787,57.89,57.92,57.84,57.86,28878.5148
2008-02-13 15:15:00,57.88,57.88,57.71,57.76,42449.24546737597,57.88,57.88,57.71,57.76,42449.2455
2008-02-13 15:20:00,57.75,57.96,57.73,57.96,38975.13842145261,57.75,57.96,57.73,57.96,38975.1384
2008-02-13 15:25:00,57.96,58.05,57.93,58.01,44403.430680707854,57.96,58.05,57.93,58.01,44403.4307
2008-02-13 15:30:00,58.01,58.11,57.95,58.11,46791.87927478016,58.01,58.11,57.95,58.11,46791.8793
2008-02-13 15:35:00,58.11,58.25,58.1,58.22,71653.45782216915,58.11,58.25,58.1,58.22,71653.4578
2008-02-13 15:40:00,58.24,58.27,58.19,58.25,60362.60992291825,58.24,58.27,58.19,58.25,60362.6099
2008-02-13 15:45:00,58.24,58.26,58.03,58.05,141895.55965693193,58.24,58.26,58.03,58.05,141895.5597
2008-02-13 15:50:00,58.05,58.18,58.02,58.04,109977.20117251114,58.05,58.18,58.02,58.04,109977.2012
2008-02-13 15:55:00,58.08,58.27,58.06,58.26,153946.36847247856,58.08,58.27,58.06,58.26,153946.3685
2008-02-14 09:30:00,58.46,58.75,58.4,58.5,105417.43567473671,58.46,58.75,58.4,58.5,105417.4357
2008-02-14 09:35:00,58.56,58.83,58.43,58.78,33763.97785256759,58.56,58.83,58.43,58.78,33763.9779
2008-02-14 09:40:00,58.75,59.18,58.73,59.04,81424.38388882858,58.75,59.18,58.73,59.04,81424.3839
2008-02-14 09:45:00,59.11,59.36,59.03,59.25,104983.17229399632,59.11,59.36,59.03,59.25,104983.1723
2008-02-14 09:50:00,59.25,59.39,59.19,59.25,62642.492671805456,59.25,59.39,59.19,59.25,62642.4927
2008-02-14 09:55:00,59.23,59.29,59.04,59.1,75018.9990229074,59.23,59.29,59.04,59.1,75018.999
2008-02-14 10:00:00,59.09,59.22,59.05,59.22,90109.65150363695,59.09,59.22,59.05,59.22,90109.6515
2008-02-14 10:05:00,59.21,59.4,59.14,59.14,97817.8265117794,59.21,59.4,59.14,59.14,97817.8265
2008-02-14 10:10:00,59.15,59.25,59.08,59.19,54825.75181847791,59.15,59.25,59.08,59.19,54825.7518
2008-02-14 10:15:00,59.19,59.24,59.05,59.09,48528.93279774183,59.19,59.24,59.05,59.09,48528.9328
2008-02-14 10:20:00,59.11,59.23,59.0,59.05,57974.16132884595,59.11,59.23,59.0,59.05,57974.1613
2008-02-14 10:25:00,59.02,59.14,59.01,59.12,37346.65074367605,59.02,59.14,59.01,59.12,37346.6507
2008-02-14 10:30:00,59.13,59.15,58.97,58.99,29855.60742590381,59.13,59.15,58.97,58.99,29855.6074
2008-02-14 10:35:00,58.99,58.99,58.74,58.94,49071.76202366736,58.99,58.99,58.74,58.94,49071.762
2008-02-14 10:40:00,58.93,59.02,58.92,59.01,80013.02790142222,58.93,59.02,58.92,59.01,80013.0279
2008-02-14 10:45:00,59.01,59.15,58.96,59.05,28118.55390294213,59.01,59.15,58.96,59.05,28118.5539
2008-02-14 10:50:00,59.06,59.12,58.98,59.06,36912.38736293562,59.06,59.12,58.98,59.06,36912.3874
2008-02-14 10:55:00,59.06,59.25,59.01,59.23,77190.31592660949,59.06,59.25,59.01,59.23,77190.3159
2008-02-14 11:00:00,59.23,59.3,59.08,59.17,51785.90815329498,59.23,59.3,59.08,59.17,51785.9082
2008-02-14 11:05:00,59.17,59.33,59.17,59.25,26272.93453479536,59.17,59.33,59.17,59.25,26272.9345
2008-02-14 11:10:00,59.25,59.32,59.21,59.24,27901.422212571924,59.25,59.32,59.21,59.24,27901.4222
2008-02-14 11:15:00,59.25,59.25,59.01,59.11,36695.25567256541,59.25,59.25,59.01,59.11,36695.2557
2008-02-14 11:20:00,59.11,59.11,58.95,58.95,142221.25719248725,59.11,59.11,58.95,58.95,142221.2572
2008-02-14 11:25:00,58.95,58.96,58.72,58.79,65899.4680273586,58.95,58.96,58.72,58.79,65899.468
2008-02-14 11:30:00,58.79,58.86,58.75,58.82,34632.50461404842,58.79,58.86,58.75,58.82,34632.5046
2008-02-14 11:35:00,58.82,58.86,58.78,58.78,22364.564108131584,58.82,58.86,58.78,58.78,22364.5641
2008-02-14 11:40:00,58.78,58.82,58.61,58.66,84247.0958636413,58.78,58.82,58.61,58.66,84247.0959
2008-02-14 11:45:00,58.66,58.72,58.49,58.51,53740.09336662686,58.66,58.72,58.49,58.51,53740.0934
2008-02-14 11:50:00,58.51,58.54,58.45,58.47,69807.83845402236,58.51,58.54,58.45,58.47,69807.8385
2008-02-14 11:55:00,58.48,58.5,58.26,58.31,80230.15959179243,58.48,58.5,58.26,58.31,80230.1596
2008-02-14 12:00:00,58.31,58.31,57.77,58.03,131473.23851916188,58.31,58.31,57.77,58.03,131473.2385
2008-02-14 12:05:00,57.99,58.16,57.99,58.11,37346.65074367605,57.99,58.16,57.99,58.11,37346.6507
2008-02-14 12:10:00,58.09,58.11,57.85,57.85,22364.564108131584,58.09,58.11,57.85,57.85,22364.5641
2008-02-14 12:15:00,57.86,57.94,57.74,57.78,105960.26490066224,57.86,57.94,57.74,57.78,105960.2649
2008-02-14 12:20:00,57.78,58.05,57.78,57.97,45163.39159700358,57.78,58.05,57.78,57.97,45163.3916
2008-02-14 12:25:00,57.99,58.11,57.98,58.03,132993.16035175335,57.99,58.11,57.98,58.03,132993.1604
2008-02-14 12:30:00,57.99,58.08,57.99,58.0,285528.17283682554,57.99,58.08,57.99,58.0,285528.1728
2008-02-14 12:35:00,58.0,58.0,57.88,57.92,24535.88101183368,58.0,58.0,57.88,57.92,24535.881
2008-02-14 12:40:00,57.91,57.93,57.78,57.85,24861.578547388992,57.91,57.93,57.78,57.85,24861.5785
2008-02-14 12:45:00,57.85,57.89,57.74,57.85,25078.7102377592,57.85,57.89,57.74,57.85,25078.7102
2008-02-14 12:50:00,57.86,57.96,57.84,57.92,10639.452828140267,57.86,57.96,57.84,57.92,10639.4528
2008-02-14 12:55:00,57.94,57.94,57.8,57.82,25947.23699924004,57.94,57.94,57.8,57.82,25947.237
2008-02-14 13:00:00,57.82,57.96,57.82,57.95,18999.022907393333,57.82,57.96,57.82,57.95,18999.0229
2008-02-14 13:05:00,57.95,57.95,57.8,57.81,27684.29052220172,57.95,57.95,57.8,57.81,27684.2905
2008-02-14 13:10:00,57.82,57.87,57.8,57.81,21170.33981109543,57.82,57.87,57.8,57.81,21170.3398
2008-02-14 13:15:00,57.82,57.93,57.81,57.92,13787.862338508306,57.82,57.93,57.81,57.92,13787.8623
2008-02-14 13:20:00,57.93,57.93,57.72,57.83,31266.96341331017,57.93,57.93,57.72,57.83,31266.9634
2008-02-14 13:25:00,57.84,57.85,57.8,57.85,11290.847899250895,57.84,57.85,57.8,57.85,11290.8479
2008-02-14 13:30:00,57.86,58.0,57.83,57.95,15090.652480729565,57.86,58.0,57.83,57.95,15090.6525
2008-02-14 13:35:00,57.94,57.99,57.9,57.98,13462.164802952992,57.94,57.99,57.9,57.98,13462.1648
2008-02-14 13:40:00,57.98,57.98,57.84,57.93,9445.228531104114,57.98,57.98,57.84,57.93,9445.2285
2008-02-14 13:45:00,57.92,57.92,57.84,57.85,23124.52502442732,57.92,57.92,57.84,57.85,23124.525
2008-02-14 13:50:00,57.85,57.88,57.8,57.81,35066.76799478884,57.85,57.88,57.8,57.81,35066.768
2008-02-14 13:55:00,57.83,57.96,57.8,57.91,17153.403539246552,57.83,57.96,57.8,57.91,17153.4035
2008-02-14 14:00:00,57.92,57.97,57.91,57.91,6839.648246661601,57.92,57.97,57.91,57.91,6839.6482
2008-02-14 14:05:00,57.91,57.92,57.84,57.88,116925.41526435784,57.91,57.92,57.84,57.88,116925.4153
2008-02-14 14:10:00,57.88,57.89,57.85,57.85,11073.716208880687,57.88,57.89,57.85,57.85,11073.7162
2008-02-14 14:15:00,57.85,57.85,57.76,57.84,16719.140158506136,57.85,57.85,57.76,57.84,16719.1402
2008-02-14 14:20:00,57.85,57.86,57.78,57.82,16936.271848876346,57.85,57.86,57.78,57.82,16936.2718
2008-02-14 14:25:00,57.84,57.84,57.7,57.74,60471.17576810336,57.84,57.84,57.7,57.74,60471.1758
2008-02-14 14:30:00,57.73,57.78,57.7,57.77,34306.807078493104,57.73,57.78,57.7,57.77,34306.8071
2008-02-14 14:35:00,57.78,57.81,57.69,57.73,37780.91412441646,57.78,57.81,57.69,57.73,37780.9141
2008-02-14 14:40:00,57.73,57.8,57.67,57.73,23667.35425035284,57.73,57.8,57.67,57.73,23667.3543
2008-02-14 14:45:00,57.75,57.76,57.38,57.44,78058.84268809033,57.75,57.76,57.38,57.44,78058.8427
2008-02-14 14:50:00,57.43,57.56,57.4,57.54,23233.09086961242,57.43,57.56,57.4,57.54,23233.0909
2008-02-14 14:55:00,57.56,57.64,57.5,57.64,20193.24720442949,57.56,57.64,57.5,57.64,20193.2472
2008-02-14 15:00:00,57.63,57.73,57.57,57.72,29421.344045163394,57.63,57.73,57.57,57.72,29421.344
2008-02-14 15:05:00,57.73,57.79,57.71,57.76,29964.173271088915,57.73,57.79,57.71,57.76,29964.1733
2008-02-14 15:10:00,57.77,57.97,57.77,57.96,17696.232765172077,57.77,57.97,57.77,57.96,17696.2328
2008-02-14 15:15:00,57.96,57.97,57.91,57.94,20844.642275540114,57.96,57.97,57.91,57.94,20844.6423
2008-02-14 15:20:00,57.94,57.94,57.81,57.82,14873.520790359353,57.94,57.94,57.81,57.82,14873.5208
2008-02-14 15:25:00,57.84,57.85,57.8,57.84,9010.965150363696,57.84,57.85,57.8,57.84,9010.9652
2008-02-14 15:30:00,57.84,57.89,57.8,57.85,12810.769731842363,57.84,57.89,57.8,57.85,12810.7697
2008-02-14 15:35:00,57.86,57.88,57.8,57.88,20953.20812072522,57.86,57.88,57.8,57.88,20953.2081
2008-02-14 15:40:00,57.9,57.91,57.85,57.88,37129.51905330584,57.9,57.91,57.85,57.88,37129.5191
2008-02-14 15:45:00,57.87,57.91,57.8,57.91,66008.0338725437,57.87,57.91,57.8,57.91,66008.0339
2008-02-14 15:50:00,57.89,57.9,57.8,57.8,75344.6965584627,57.89,57.9,57.8,57.8,75344.6966
2008-02-14 15:55:00,57.81,57.95,57.8,57.95,202692.4329605906,57.81,57.95,57.8,57.95,202692.433
2008-02-15 09:30:00,57.51,57.63,57.24,57.63,384323.0919552709,57.51,57.63,57.24,57.63,384323.092
2008-02-15 09:35:00,57.63,57.67,57.52,57.62,79035.93529475627,57.63,57.67,57.52,57.62,79035.9353
2008-02-15 09:40:00,57.61,57.67,57.42,57.52,45271.95744218869,57.61,57.67,57.42,57.52,45271.9574
2008-02-15 09:45:00,57.52,57.59,57.35,57.49,34089.675388122894,57.52,57.59,57.35,57.49,34089.6754
2008-02-15 09:50:00,57.43,57.43,56.97,56.97,50157.4204755184,57.43,57.43,56.97,56.97,50157.4205
2008-02-15 09:55:00,56.99,57.11,56.89,57.11,31266.96341331017,56.99,57.11,56.89,57.11,31266.9634
2008-02-15 10:00:00,57.1,57.15,57.02,57.1,36369.5581370101,57.1,57.15,57.02,57.1,36369.5581
2008-02-15 10:05:00,57.1,57.11,56.88,56.97,60254.044077733146,57.1,57.11,56.88,56.97,60254.0441
2008-02-15 10:10:00,56.98,57.06,56.94,56.99,114645.53251547064,56.98,57.06,56.94,56.99,114645.5325
2008-02-15 10:15:00,56.99,57.02,56.88,56.99,21278.90565628053,56.99,57.02,56.88,56.99,21278.9057
2008-02-15 10:20:00,57.01,57.02,56.88,56.88,13462.164802952992,57.01,57.02,56.88,56.88,13462.1648
2008-02-15 10:25:00,56.9,57.02,56.87,56.89,17804.798610357182,56.9,57.02,56.87,56.89,17804.7986
2008-02-15 10:30:00,56.89,57.06,56.87,56.97,33329.71447182717,56.89,57.06,56.87,56.97,33329.7145
2008-02-15 10:35:00,56.96,56.99,56.91,56.91,26381.50037998045,56.96,56.99,56.91,56.91,26381.5004
2008-02-15 10:40:00,56.9,56.98,56.89,56.91,14439.257409618936,56.9,56.98,56.89,56.91,14439.2574
2008-02-15 10:45:00,56.91,57.03,56.9,56.96,22690.261643686896,56.91,57.03,56.9,56.96,22690.2616
2008-02-15 10:50:00,56.96,57.0,56.8,56.8,61014.00499402888,56.96,57.0,56.8,56.8,61014.005
2008-02-15 10:55:00,56.83,56.85,56.7,56.7,26381.50037998045,56.83,56.85,56.7,56.7,26381.5004
2008-02-15 11:00:00,56.7,56.76,56.66,56.66,13245.033112582782,56.7,56.76,56.66,56.66,13245.0331
2008-02-15 11:05:00,56.65,56.68,56.59,56.63,23884.48594072305,56.65,56.68,56.59,56.63,23884.4859
2008-02-15 11:10:00,56.63,56.79,56.63,56.68,17370.535229616762,56.63,56.79,56.63,56.68,17370.5352
2008-02-15 11:15:00,56.67,56.74,56.67,56.69,15742.04755184019,56.67,56.74,56.67,56.69,15742.0476
2008-02-15 11:20:00,56.7,56.74,56.68,56.71,12050.80881554663,56.7,56.74,56.68,56.71,12050.8088
2008-02-15 11:25:00,56.69,56.69,56.51,56.56,26815.76376072088,56.69,56.69,56.51,56.56,26815.7638
2008-02-15 11:30:00,56.56,56.59,56.43,56.47,12159.374660731732,56.56,56.59,56.43,56.47,12159.3747
2008-02-15 11:35:00,56.46,56.56,56.44,56.44,13787.862338508306,56.46,56.56,56.44,56.44,13787.8623
2008-02-15 11:40:00,56.43,56.46,56.33,56.34,18564.75952665292,56.43,56.46,56.33,56.34,18564.7595
2008-02-15 11:45:00,56.35,56.43,56.33,56.38,35609.597220714364,56.35,56.43,56.33,56.38,35609.5972
2008-02-15 11:50:00,56.38,56.46,56.34,56.45,25947.23699924004,56.38,56.46,56.34,56.45,25947.237
2008-02-15 11:55:00,56.45,56.46,56.37,56.45,16719.140158506136,56.45,56.46,56.37,56.45,16719.1402
2008-02-15 12:00:00,56.45,56.62,56.42,56.48,23124.52502442732,56.45,56.62,56.42,56.48,23124.525
2008-02-15 12:05:00,56.47,56.53,56.44,56.47,36260.992291824994,56.47,56.53,56.44,56.47,36260.9923
2008-02-15 12:10:00,56.47,56.54,56.44,56.45,55477.14688958854,56.47,56.54,56.44,56.45,55477.1469
2008-02-15 12:15:00,56.45,56.56,56.42,56.51,22690.261643686896,56.45,56.56,56.42,56.51,22690.2616
2008-02-15 12:20:00,56.49,56.53,56.37,56.39,41146.45532515471,56.49,56.53,56.37,56.39,41146.4553
2008-02-15 12:25:00,56.38,56.41,56.33,56.33,44077.73314515254,56.38,56.41,56.33,56.33,44077.7331
2008-02-15 12:30:00,56.33,56.34,56.21,56.24,46683.31342959505,56.33,56.34,56.21,56.24,46683.3134
2008-02-15 12:35:00,56.26,56.28,56.22,56.22,22798.827488872,56.26,56.28,56.22,56.22,22798.8275
2008-02-15 12:40:00,56.23,56.29,56.22,56.27,32461.187710346327,56.23,56.29,56.22,56.27,32461.1877
2008-02-15 12:45:00,56.27,56.32,56.22,56.22,35283.89968515905,56.27,56.32,56.22,56.22,35283.8997
2008-02-15 12:50:00,56.24,56.26,56.22,56.23,25187.276082944307,56.24,56.26,56.22,56.23,25187.2761
2008-02-15 12:55:00,56.26,56.34,56.22,56.33,29638.4757355336,56.26,56.34,56.22,56.33,29638.4757
2008-02-15 13:00:00,56.33,56.35,56.28,56.31,20627.510585169905,56.33,56.35,56.28,56.31,20627.5106
2008-02-15 13:05:00,56.3,56.3,56.19,56.21,10096.623602214744,56.3,56.3,56.19,56.21,10096.6236
2008-02-15 13:10:00,56.21,56.36,56.2,56.33,17587.666919986972,56.21,56.36,56.2,56.33,17587.6669
2008-02-15 13:15:00,56.34,56.37,56.3,56.36,31484.09510368038,56.34,56.37,56.3,56.36,31484.0951
2008-02-15 13:20:00,56.34,56.45,56.33,56.4,46791.87927478016,56.34,56.45,56.33,56.4,46791.8793
2008-02-15 13:25:00,56.4,56.42,56.33,56.33,39735.09933774835,56.4,56.42,56.33,56.33,39735.0993
2008-02-15 13:30:00,56.33,56.41,56.32,56.33,24318.749321463467,56.33,56.41,56.32,56.33,24318.7493
2008-02-15 13:35:00,56.33,56.37,56.32,56.32,17479.101074801867,56.33,56.37,56.32,56.32,17479.1011
2008-02-15 13:40:00,56.33,56.48,56.33,56.45,39300.83595700793,56.33,56.48,56.33,56.45,39300.836
2008-02-15 13:45:00,56.45,56.45,56.4,56.4,47768.9718814461,56.45,56.45,56.4,56.4,47768.9719
2008-02-15 13:50:00,56.41,56.45,56.33,56.33,34415.37292367821,56.41,56.45,56.33,56.33,34415.3729
2008-02-15 13:55:00,56.3,56.42,56.3,56.42,43752.03560959722,56.3,56.42,56.3,56.42,43752.0356
2008-02-15 14:00:00,56.42,56.44,56.39,56.42,33329.71447182717,56.42,56.44,56.39,56.42,33329.7145
2008-02-15 14:05:00,56.41,56.42,56.35,56.42,12919.335577027468,56.41,56.42,56.35,56.42,12919.3356
2008-02-15 14:10:00,56.42,56.44,56.33,56.41,13787.862338508306,56.42,56.44,56.33,56.41,13787.8623
2008-02-15 14:15:00,56.39,56.39,56.27,56.33,32895.45109108675,56.39,56.39,56.27,56.33,32895.4511
2008-02-15 14:20:00,56.33,56.37,56.33,56.33,28118.55390294213,56.33,56.37,56.33,56.33,28118.5539
2008-02-15 14:25:00,56.33,56.42,56.33,56.41,16610.57431332103,56.33,56.42,56.33,56.41,16610.5743
2008-02-15 14:30:00,56.42,56.5,56.41,56.48,58191.29301921616,56.42,56.5,56.41,56.48,58191.293
2008-02-15 14:35:00,56.48,56.53,56.45,56.53,46357.615894039736,56.48,56.53,56.45,56.53,46357.6159
2008-02-15 14:40:00,56.5,56.54,56.48,56.48,6731.082401476496,56.5,56.54,56.48,56.48,6731.0824
2008-02-15 14:45:00,56.5,56.56,56.49,56.56,12810.769731842363,56.5,56.56,56.49,56.56,12810.7697
2008-02-15 14:50:00,56.56,56.62,56.54,56.6,23233.09086961242,56.56,56.62,56.54,56.6,23233.0909
2008-02-15 14:55:00,56.63,56.67,56.55,56.65,25295.84192812941,56.63,56.67,56.55,56.65,25295.8419
2008-02-15 15:00:00,56.62,56.68,56.49,56.59,47009.010965150366,56.62,56.68,56.49,56.59,47009.011
2008-02-15 15:05:00,56.63,56.72,56.54,56.67,19867.549668874173,56.63,56.72,56.54,56.67,19867.5497
2008-02-15 15:10:00,56.68,56.8,56.67,56.79,43317.7722288568,56.68,56.8,56.67,56.79,43317.7722
2008-02-15 15:15:00,56.8,56.9,56.79,56.86,19867.549668874173,56.8,56.9,56.79,56.86,19867.5497
2008-02-15 15:20:00,56.86,56.86,56.76,56.8,18021.930300727392,56.86,56.86,56.76,56.8,18021.9303
2008-02-15 15:25:00,56.78,56.8,56.73,56.74,10530.886982955162,56.78,56.8,56.73,56.74,10530.887
2008-02-15 15:30:00,56.73,56.8,56.66,56.7,23341.65671479753,56.73,56.8,56.66,56.7,23341.6567
2008-02-15 15:35:00,56.68,57.02,56.68,57.01,39409.40180219303,56.68,57.02,56.68,57.01,39409.4018
2008-02-15 15:40:00,57.02,57.12,56.94,56.94,59711.21485180762,57.02,57.12,56.94,56.94,59711.2149
2008-02-15 15:45:00,56.94,57.09,56.9,57.03,42232.11377700576,56.94,57.09,56.9,57.03,42232.1138
2008-02-15 15:50:00,57.02,57.14,57.02,57.11,53957.22505699707,57.02,57.14,57.02,57.11,53957.2251
2008-02-15 15:55:00,57.12,57.29,57.09,57.23,132233.19943545762,57.12,57.29,57.09,57.23,132233.1994
2008-02-19 09:30:00,58.01,58.01,57.7,57.79,75996.09162957333,58.01,58.01,57.7,57.79,75996.0916
2008-02-19 09:35:00,57.8,57.85,57.59,57.75,150037.9980458148,57.8,57.85,57.59,57.75,150037.998
2008-02-19 09:40:00,57.68,58.14,57.68,58.13,23558.788405167736,57.68,58.14,57.68,58.13,23558.7884
2008-02-19 09:45:00,58.13,58.3,58.12,58.16,31158.39756812507,58.13,58.3,58.12,58.16,31158.3976
2008-02-19 09:50:00,58.16,58.26,58.16,58.26,30072.73911627402,58.16,58.26,58.16,58.26,30072.7391
2008-02-19 09:55:00,58.27,58.37,58.23,58.28,32678.319400716537,58.27,58.37,58.23,58.28,32678.3194
2008-02-19 10:00:00,58.29,58.45,58.27,58.43,41797.85039626533,58.29,58.45,58.27,58.43,41797.8504
2008-02-19 10:05:00,58.41,58.58,58.35,58.49,42340.67962219086,58.41,58.58,58.35,58.49,42340.6796
2008-02-19 10:10:00,58.5,58.54,58.26,58.44,28335.685593312344,58.5,58.54,58.26,58.44,28335.6856
2008-02-19 10:15:00,58.38,58.52,58.33,58.5,25512.97361849962,58.38,58.52,58.33,58.5,25512.9736
2008-02-19 10:20:00,58.44,58.5,58.35,58.47,20844.642275540114,58.44,58.5,58.35,58.47,20844.6423
2008-02-19 10:25:00,58.47,58.51,58.24,58.26,37129.51905330584,58.47,58.51,58.24,58.26,37129.5191
2008-02-19 10:30:00,58.25,58.33,58.12,58.16,17370.535229616762,58.25,58.33,58.12,58.16,17370.5352
2008-02-19 10:35:00,58.14,58.31,58.11,58.27,17804.798610357182,58.14,58.31,58.11,58.27,17804.7986
2008-02-19 10:40:00,58.3,58.4,58.22,58.38,15416.350016284878,58.3,58.4,58.22,58.38,15416.35
2008-02-19 10:45:00,58.35,58.43,58.31,58.33,17587.666919986972,58.35,58.43,58.31,58.33,17587.6669
2008-02-19 10:50:00,58.31,58.34,58.25,58.27,55260.01519921833,58.31,58.34,58.25,58.27,55260.0152
2008-02-19 10:55:00,58.25,58.37,58.24,58.31,31592.660948865487,58.25,58.37,58.24,58.31,31592.6609
2008-02-19 11:00:00,58.29,58.31,58.23,58.31,18456.19368146781,58.29,58.31,58.23,58.31,18456.1937
2008-02-19 11:05:00,58.3,58.41,58.3,58.35,17804.798610357182,58.3,58.41,58.3,58.35,17804.7986
2008-02-19 11:10:00,58.34,58.34,58.29,58.32,12702.203886657258,58.34,58.34,58.29,58.32,12702.2039
2008-02-19 11:15:00,58.28,58.32,58.25,58.25,11833.67712517642,58.28,58.32,58.25,58.25,11833.6771
2008-02-19 11:20:00,58.22,58.28,58.17,58.21,72087.72120290957,58.22,58.28,58.17,58.21,72087.7212
2008-02-19 11:25:00,58.21,58.21,58.09,58.11,35609.597220714364,58.21,58.21,58.09,58.11,35609.5972
2008-02-19 11:30:00,58.12,58.18,58.1,58.14,20301.8130496146,58.12,58.18,58.1,58.14,20301.813
2008-02-19 11:35:00,58.14,58.17,58.04,58.06,14222.125719248725,58.14,58.17,58.04,58.06,14222.1257
2008-02-19 11:40:00,58.07,58.17,58.06,58.16,28335.685593312344,58.07,58.17,58.06,58.16,28335.6856
2008-02-19 11:45:00,58.16,58.17,58.09,58.09,29638.4757355336,58.16,58.17,58.09,58.09,29638.4757
2008-02-19 11:50:00,58.09,58.17,58.05,58.12,38432.30919552709,58.09,58.17,58.05,58.12,38432.3092
2008-02-19 11:55:00,58.12,58.17,58.08,58.11,42557.81131256107,58.12,58.17,58.08,58.11,42557.8113
2008-02-19 12:00:00,58.12,58.12,58.09,58.11,22255.99826294648,58.12,58.12,58.09,58.11,22255.9983
2008-02-19 12:05:00,58.11,58.12,58.06,58.07,27792.85636738682,58.11,58.12,58.06,58.07,27792.8564
2008-02-19 12:10:00,58.08,58.08,58.01,58.08,75561.82824883291,58.08,58.08,58.01,58.08,75561.8282
2008-02-19 12:15:00,58.08,58.08,57.96,58.08,29204.212354793184,58.08,58.08,57.96,58.08,29204.2124
2008-02-19 12:20:00,58.06,58.1,57.97,57.98,20410.37889479969,58.06,58.1,57.97,57.98,20410.3789
2008-02-19 12:25:00,57.98,58.08,57.97,58.08,15524.915861469985,57.98,58.08,57.97,58.08,15524.9159
2008-02-19 12:30:00,58.07,58.07,57.96,58.01,11833.67712517642,58.07,58.07,57.96,58.01,11833.6771
2008-02-19 12:35:00,58.01,58.01,57.85,57.85,14982.086635544458,58.01,58.01,57.85,57.85,14982.0866
2008-02-19 12:40:00,57.85,57.87,57.69,57.7,16719.140158506136,57.85,57.87,57.69,57.7,16719.1402
2008-02-19 12:45:00,57.72,57.87,57.56,57.84,36369.5581370101,57.72,57.87,57.56,57.84,36369.5581
2008-02-19 12:50:00,57.84,57.88,57.77,57.79,11942.242970361523,57.84,57.88,57.77,57.79,11942.243
2008-02-19 12:55:00,57.82,57.86,57.73,57.73,11616.54543480621,57.82,57.86,57.73,57.73,11616.5454
2008-02-19 13:00:00,57.75,57.82,57.74,57.75,18021.930300727392,57.75,57.82,57.74,57.75,18021.9303
2008-02-19 13:05:00,57.77,57.78,57.73,57.74,16827.70600369124,57.77,57.78,57.73,57.74,16827.706
2008-02-19 13:10:00,57.73,57.76,57.66,57.73,32569.75355553143,57.73,57.76,57.66,57.73,32569.7536
2008-02-19 13:15:00,57.73,57.8,57.67,57.71,29421.344045163394,57.73,57.8,57.67,57.71,29421.344
2008-02-19 13:20:00,57.71,57.79,57.69,57.73,16502.008468135926,57.71,57.79,57.69,57.73,16502.0085
2008-02-19 13:25:00,57.73,57.8,57.73,57.74,21604.60319183585,57.73,57.8,57.73,57.74,21604.6032
2008-02-19 13:30:00,57.74,57.74,57.49,57.61,25078.7102377592,57.74,57.74,57.49,57.61,25078.7102
2008-02-19 13:35:00,57.61,57.61,57.5,57.54,14547.82325480404,57.61,57.61,57.5,57.54,14547.8233
2008-02-19 13:40:00,57.54,57.57,57.46,57.53,14004.994028878516,57.54,57.57,57.46,57.53,14004.994
2008-02-19 13:45:00,57.54,57.55,57.39,57.43,15524.915861469985,57.54,57.55,57.39,57.43,15524.9159
2008-02-19 13:50:00,57.42,57.51,57.42,57.48,20844.642275540114,57.42,57.51,57.42,57.48,20844.6423
2008-02-19 13:55:00,57.48,57.49,57.32,57.35,16719.140158506136,57.48,57.49,57.32,57.35,16719.1402
2008-02-19 14:00:00,57.33,57.37,57.29,57.33,24970.144392574097,57.33,57.37,57.29,57.33,24970.1444
2008-02-19 14:05:00,57.31,57.34,57.21,57.24,16176.31093258061,57.31,57.34,57.21,57.24,16176.3109
2008-02-19 14:10:00,57.25,57.26,57.2,57.24,23558.788405167736,57.25,57.26,57.2,57.24,23558.7884
2008-02-19 14:15:00,57.24,57.25,57.07,57.1,34741.070459233524,57.24,57.25,57.07,57.1,34741.0705
2008-02-19 14:20:00,57.11,57.11,57.06,57.11,26707.197915535773,57.11,57.11,57.06,57.11,26707.1979
2008-02-19 14:25:00,57.11,57.12,56.96,56.96,42883.508848116384,57.11,57.12,56.96,56.96,42883.5088
2008-02-19 14:30:00,56.96,57.0,56.67,56.67,47551.84019107589,56.96,57.0,56.67,56.67,47551.8402
2008-02-19 14:35:00,56.66,56.83,56.57,56.73,65248.07295624797,56.66,56.83,56.57,56.73,65248.073
2008-02-19 14:40:00,56.74,56.77,56.6,56.63,18781.891217023127,56.74,56.77,56.6,56.63,18781.8912
2008-02-19 14:45:00,56.65,56.65,56.33,56.35,47660.406036261,56.65,56.65,56.33,56.35,47660.406
2008-02-19 14:50:00,56.34,56.45,56.28,56.38,36803.82151775052,56.34,56.45,56.28,56.38,36803.8215
2008-02-19 14:55:00,56.38,56.43,56.2,56.26,40603.62609922919,56.38,56.43,56.2,56.26,40603.6261
2008-02-19 15:00:00,56.28,56.39,56.24,56.38,32026.924329605907,56.28,56.39,56.24,56.38,32026.9243
2008-02-19 15:05:00,56.38,56.38,56.33,56.33,58082.72717403105,56.38,56.38,56.33,56.33,58082.7272
2008-02-19 15:10:00,56.34,56.38,56.3,56.33,43100.640538486594,56.34,56.38,56.3,56.33,43100.6405
2008-02-19 15:15:00,56.34,56.35,56.24,56.3,47009.010965150366,56.34,56.35,56.24,56.3,47009.011
2008-02-19 15:20:00,56.29,56.35,56.22,56.32,42774.94300293128,56.29,56.35,56.22,56.32,42774.943
2008-02-19 15:25:00,56.3,56.33,56.21,56.24,68613.61415698621,56.3,56.33,56.21,56.24,68613.6142
2008-02-19 15:30:00,56.24,56.34,56.22,56.32,80447.29128216264,56.24,56.34,56.22,56.32,80447.2913
2008-02-19 15:35:00,56.32,56.49,56.32,56.33,66767.99478883944,56.32,56.49,56.32,56.33,66767.9948
2008-02-19 15:40:00,56.32,56.44,56.23,56.41,72847.6821192053,56.32,56.44,56.23,56.41,72847.6821
2008-02-19 15:45:00,56.41,56.46,56.3,56.3,64705.24373032244,56.41,56.46,56.3,56.3,64705.2437
2008-02-19 15:50:00,56.3,56.3,55.82,55.93,291716.4260123765,56.3,56.3,55.82,55.93,291716.426
2008-02-19 15:55:00,55.92,56.23,55.79,55.88,253284.11681684945,55.92,56.23,55.79,55.88,253284.1168
2008-02-20 09:30:00,55.72,55.73,55.41,55.51,54717.185973292806,55.72,55.73,55.41,55.51,54717.186
2008-02-20 09:35:00,55.51,55.61,55.39,55.39,46357.615894039736,55.51,55.61,55.39,55.39,46357.6159
2008-02-20 09:40:00,55.42,55.43,55.27,55.31,40820.7577895994,55.42,55.43,55.27,55.31,40820.7578
2008-02-20 09:45:00,55.31,55.66,55.31,55.64,48528.93279774183,55.31,55.66,55.31,55.64,48528.9328
2008-02-20 09:50:00,55.64,55.68,55.47,55.6,36803.82151775052,55.64,55.68,55.47,55.6,36803.8215
2008-02-20 09:55:00,55.61,55.65,55.49,55.6,34198.241233308,55.61,55.65,55.49,55.6,34198.2412
2008-02-20 10:00:00,55.6,55.82,55.6,55.78,53631.52752144176,55.6,55.82,55.6,55.78,53631.5275
2008-02-20 10:05:00,55.79,56.0,55.78,56.0,33004.01693627185,55.79,56.0,55.78,56.0,33004.0169
2008-02-20 10:10:00,56.02,56.09,55.95,55.99,15742.04755184019,56.02,56.09,55.95,55.99,15742.0476
2008-02-20 10:15:00,56.0,56.21,55.86,56.19,29529.9098903485,56.0,56.21,55.86,56.19,29529.9099
2008-02-20 10:20:00,56.21,56.33,56.05,56.2,35501.03137552926,56.21,56.33,56.05,56.2,35501.0314
2008-02-20 10:25:00,56.18,56.18,55.94,55.98,32678.319400716537,56.18,56.18,55.94,55.98,32678.3194
2008-02-20 10:30:00,55.96,55.97,55.63,55.65,26490.066225165563,55.96,55.97,55.63,55.65,26490.0662
2008-02-20 10:35:00,55.64,55.92,55.61,55.76,20084.681359244383,55.64,55.92,55.61,55.76,20084.6814
2008-02-20 10:40:00,55.76,55.86,55.66,55.81,17913.364455542287,55.76,55.86,55.66,55.81,17913.3645
2008-02-20 10:45:00,55.77,55.81,55.58,55.58,13245.033112582782,55.77,55.81,55.58,55.58,13245.0331
2008-02-20 10:50:00,55.58,55.61,55.4,55.46,23558.788405167736,55.58,55.61,55.4,55.46,23558.7884
2008-02-20 10:55:00,55.47,55.48,55.37,55.4,27467.158831831508,55.47,55.48,55.37,55.4,27467.1588
2008-02-20 11:00:00,55.4,55.57,55.39,55.55,16719.140158506136,55.4,55.57,55.39,55.55,16719.1402
2008-02-20 11:05:00,55.54,55.58,55.33,55.35,11399.413744436,55.54,55.58,55.33,55.35,11399.4137
2008-02-20 11:10:00,55.34,55.41,55.33,55.35,14439.257409618936,55.34,55.41,55.33,55.35,14439.2574
2008-02-20 11:15:00,55.34,55.36,55.29,55.34,21713.169037020954,55.34,55.36,55.29,55.34,21713.169
2008-02-20 11:20:00,55.32,55.36,55.17,55.27,29204.212354793184,55.32,55.36,55.17,55.27,29204.2124
2008-02-20 11:25:00,55.27,55.4,55.27,55.31,18239.0619910976,55.27,55.4,55.27,55.31,18239.062
2008-02-20 11:30:00,55.28,55.31,55.12,55.12,13896.42818369341,55.28,55.31,55.12,55.12,13896.4282
2008-02-20 11:35:00,55.14,55.14,55.03,55.07,17044.837694061447,55.14,55.14,55.03,55.07,17044.8377
2008-02-20 11:40:00,55.07,55.13,55.06,55.06,7599.609162957334,55.07,55.13,55.06,55.06,7599.6092
2008-02-20 11:45:00,55.04,55.15,55.04,55.06,14330.69156443383,55.04,55.15,55.04,55.06,14330.6916
2008-02-20 11:50:00,55.08,55.08,55.03,55.06,12593.638041472152,55.08,55.08,55.03,55.06,12593.638
2008-02-20 11:55:00,55.08,55.21,55.0,55.01,21604.60319183585,55.08,55.21,55.0,55.01,21604.6032
2008-02-20 12:00:00,55.01,55.29,54.96,55.17,28009.98805775703,55.01,55.29,54.96,55.17,28009.9881
2008-02-20 12:05:00,55.18,55.37,55.16,55.34,23015.95917924221,55.18,55.37,55.16,55.34,23015.9592
2008-02-20 12:10:00,55.33,55.75,55.28,55.74,45489.0891325589,55.33,55.75,55.28,55.74,45489.0891
2008-02-20 12:15:00,55.73,55.99,55.71,55.8,38758.0067310824,55.73,55.99,55.71,55.8,38758.0067
2008-02-20 12:20:00,55.84,55.94,55.7,55.87,24753.012702203887,55.84,55.94,55.7,55.87,24753.0127
2008-02-20 12:25:00,55.87,56.02,55.87,55.92,29529.9098903485,55.87,56.02,55.87,55.92,29529.9099
2008-02-20 12:30:00,55.94,55.96,55.8,55.83,32244.05601997612,55.94,55.96,55.8,55.83,32244.056
2008-02-20 12:35:00,55.81,55.87,55.75,55.76,19650.417978503963,55.81,55.87,55.75,55.76,19650.418
2008-02-20 12:40:00,55.8,55.82,55.64,55.66,16067.745087395506,55.8,55.82,55.64,55.66,16067.7451
2008-02-20 12:45:00,55.68,55.82,55.66,55.77,9988.05775702964,55.68,55.82,55.66,55.77,9988.0578
2008-02-20 12:50:00,55.75,55.91,55.68,55.74,14656.389099989145,55.75,55.91,55.68,55.74,14656.3891
2008-02-20 12:55:00,55.73,55.87,55.69,55.82,3908.370426663772,55.73,55.87,55.69,55.82,3908.3704
2008-02-20 13:00:00,55.83,56.0,55.82,55.99,22038.86657257627,55.83,56.0,55.82,55.99,22038.8666
2008-02-20 13:05:00,55.98,56.09,55.95,56.02,37346.65074367605,55.98,56.09,55.95,56.02,37346.6507
2008-02-20 13:10:00,56.03,56.11,56.02,56.08,21604.60319183585,56.03,56.11,56.02,56.08,21604.6032
2008-02-20 13:15:00,56.08,56.11,55.89,55.91,24970.144392574097,56.08,56.11,55.89,55.91,24970.1444
2008-02-20 13:20:00,55.9,55.96,55.82,55.86,18239.0619910976,55.9,55.96,55.82,55.86,18239.062
2008-02-20 13:25:00,55.85,56.01,55.81,56.0,43534.90391922701,55.85,56.01,55.81,56.0,43534.9039
2008-02-20 13:30:00,56.01,56.01,55.87,55.94,19541.85213331886,56.01,56.01,55.87,55.94,19541.8521
2008-02-20 13:35:00,55.97,55.98,55.88,55.94,13353.598957767888,55.97,55.98,55.88,55.94,13353.599
2008-02-20 13:40:00,55.96,56.12,55.96,56.07,24427.31516664857,55.96,56.12,55.96,56.07,24427.3152
2008-02-20 13:45:00,56.06,56.12,56.05,56.1,10748.018673325372,56.06,56.12,56.05,56.1,10748.0187
2008-02-20 13:50:00,56.09,56.13,56.08,56.09,20736.07643035501,56.09,56.13,56.08,56.09,20736.0764
2008-02-20 13:55:00,56.09,56.29,56.08,56.19,40820.7577895994,56.09,56.29,56.08,56.19,40820.7578
2008-02-20 14:00:00,56.18,56.27,56.01,56.05,60471.17576810336,56.18,56.27,56.01,56.05,60471.1758
2008-02-20 14:05:00,56.07,56.18,56.02,56.07,31809.792639235697,56.07,56.18,56.02,56.07,31809.7926
2008-02-20 14:10:00,56.1,56.14,55.99,56.02,15524.915861469985,56.1,56.14,55.99,56.02,15524.9159
2008-02-20 14:15:00,56.0,56.14,55.88,55.91,21604.60319183585,56.0,56.14,55.88,55.91,21604.6032
2008-02-20 14:20:00,55.91,56.01,55.85,55.99,34306.807078493104,55.91,56.01,55.85,55.99,34306.8071
2008-02-20 14:25:00,55.99,56.17,55.99,56.13,17153.403539246552,55.99,56.17,55.99,56.13,17153.4035
2008-02-20 14:30:00,56.12,56.24,56.12,56.15,31592.660948865487,56.12,56.24,56.12,56.15,31592.6609
2008-02-20 14:35:00,56.17,56.17,56.11,56.11,11616.54543480621,56.17,56.17,56.11,56.11,11616.5454
2008-02-20 14:40:00,56.11,56.12,56.01,56.07,26924.329605905983,56.11,56.12,56.01,56.07,26924.3296
2008-02-20 14:45:00,56.09,56.33,56.09,56.3,42340.67962219086,56.09,56.33,56.09,56.3,42340.6796
2008-02-20 14:50:00,56.3,56.56,56.3,56.43,34306.807078493104,56.3,56.56,56.3,56.43,34306.8071
2008-02-20 14:55:00,56.43,56.63,56.43,56.6,35283.89968515905,56.43,56.63,56.43,56.6,35283.8997
2008-02-20 15:00:00,56.58,56.63,56.44,56.52,35935.29475626968,56.58,56.63,56.44,56.52,35935.2948
2008-02-20 15:05:00,56.52,56.6,56.47,56.55,31592.660948865487,56.52,56.6,56.47,56.55,31592.6609
2008-02-20 15:10:00,56.55,56.6,56.38,56.39,22907.393334057106,56.55,56.6,56.38,56.39,22907.3933
2008-02-20 15:15:00,56.41,56.57,56.39,56.57,36803.82151775052,56.41,56.57,56.39,56.57,36803.8215
2008-02-20 15:20:00,56.59,56.67,56.47,56.51,26815.76376072088,56.59,56.67,56.47,56.51,26815.7638
2008-02-20 15:25:00,56.53,56.65,56.5,56.53,31158.39756812507,56.53,56.65,56.5,56.53,31158.3976
2008-02-20 15:30:00,56.52,56.53,56.29,56.37,38540.87504071219,56.52,56.53,56.29,56.37,38540.875
2008-02-20 15:35:00,56.37,56.41,56.24,56.37,38540.87504071219,56.37,56.41,56.24,56.37,38540.875
2008-02-20 15:40:00,56.37,56.54,56.34,56.34,41363.587015524914,56.37,56.54,56.34,56.34,41363.587
2008-02-20 15:45:00,56.33,56.33,56.22,56.31,43969.16729996744,56.33,56.33,56.22,56.31,43969.1673
2008-02-20 15:50:00,56.32,56.4,56.3,56.34,40820.7577895994,56.32,56.4,56.3,56.34,40820.7578
2008-02-20 15:55:00,56.34,56.45,56.32,56.44,40712.19194441429,56.34,56.45,56.32,56.44,40712.1919
2008-02-21 09:30:00,56.52,56.52,55.64,55.81,54608.6201281077,56.52,56.52,55.64,55.81,54608.6201
2008-02-21 09:35:00,55.78,55.79,55.33,55.56,44620.562371078064,55.78,55.79,55.33,55.56,44620.5624
2008-02-21 09:40:00,55.55,55.73,55.24,55.29,37455.21658886115,55.55,55.73,55.24,55.29,37455.2166
2008-02-21 09:45:00,55.35,55.43,55.31,55.39,36586.68982738031,55.35,55.43,55.31,55.39,36586.6898
2008-02-21 09:50:00,55.39,55.46,55.37,55.39,23124.52502442732,55.39,55.46,55.37,55.39,23124.525
2008-02-21 09:55:00,55.38,55.45,55.36,55.45,22364.564108131584,55.38,55.45,55.36,55.45,22364.5641
2008-02-21 10:00:00,55.44,55.45,55.29,55.34,37346.65074367605,55.44,55.45,55.29,55.34,37346.6507
2008-02-21 10:05:00,55.32,55.36,55.15,55.27,22364.564108131584,55.32,55.36,55.15,55.27,22364.5641
2008-02-21 10:10:00,55.28,55.35,55.27,55.28,23233.09086961242,55.28,55.35,55.27,55.28,23233.0909
2008-02-21 10:15:00,55.28,55.41,55.28,55.38,33004.01693627185,55.28,55.41,55.28,55.38,33004.0169
2008-02-21 10:20:00,55.37,55.42,55.29,55.33,17153.403539246552,55.37,55.42,55.29,55.33,17153.4035
2008-02-21 10:25:00,55.32,55.48,55.3,55.47,35826.728911084574,55.32,55.48,55.3,55.47,35826.7289
2008-02-21 10:30:00,55.48,55.53,55.44,55.48,34632.50461404842,55.48,55.53,55.44,55.48,34632.5046
2008-02-21 10:35:00,55.49,55.5,55.45,55.45,16067.745087395506,55.49,55.5,55.45,55.45,16067.7451
2008-02-21 10:40:00,55.46,55.48,55.43,55.45,26815.76376072088,55.46,55.48,55.43,55.45,26815.7638
2008-02-21 10:45:00,55.45,55.49,55.43,55.44,38866.57257626751,55.45,55.49,55.43,55.44,38866.5726
2008-02-21 10:50:00,55.45,55.46,55.27,55.27,43860.60145478233,55.45,55.46,55.27,55.27,43860.6015
2008-02-21 10:55:00,55.27,55.27,54.96,54.97,36369.5581370101,55.27,55.27,54.96,54.97,36369.5581
2008-02-21 11:00:00,54.94,55.05,54.84,54.86,28335.685593312344,54.94,55.05,54.84,54.86,28335.6856
2008-02-21 11:05:00,54.85,55.03,54.83,54.99,12593.638041472152,54.85,55.03,54.83,54.99,12593.638
2008-02-21 11:10:00,55.0,55.04,54.92,54.97,21713.169037020954,55.0,55.04,54.92,54.97,21713.169
2008-02-21 11:15:00,54.98,55.0,54.89,54.94,16936.271848876346,54.98,55.0,54.89,54.94,16936.2718
2008-02-21 11:20:00,54.93,54.93,54.78,54.82,28552.817283682554,54.93,54.93,54.78,54.82,28552.8173
2008-02-21 11:25:00,54.82,54.93,54.81,54.9,8793.833459993486,54.82,54.93,54.81,54.9,8793.8335
2008-02-21 11:30:00,54.87,54.93,54.74,54.83,31484.09510368038,54.87,54.93,54.74,54.83,31484.0951
2008-02-21 11:35:00,54.82,54.86,54.77,54.82,11507.979589621104,54.82,54.86,54.77,54.82,11507.9796
2008-02-21 11:40:00,54.83,54.83,54.8,54.82,9010.965150363696,54.83,54.83,54.8,54.82,9010.9652
2008-02-21 11:45:00,54.84,54.9,54.83,54.88,6513.950711106286,54.84,54.9,54.83,54.88,6513.9507
2008-02-21 11:50:00,54.88,54.93,54.87,54.9,12593.638041472152,54.88,54.93,54.87,54.9,12593.638
2008-02-21 11:55:00,54.92,54.93,54.86,54.88,16936.271848876346,54.92,54.93,54.86,54.88,16936.2718
2008-02-21 12:00:00,54.89,54.91,54.86,54.9,14222.125719248725,54.89,54.91,54.86,54.9,14222.1257
2008-02-21 12:05:00,54.9,54.92,54.85,54.89,19867.549668874173,54.9,54.92,54.85,54.89,19867.5497
2008-02-21 12:10:00,54.88,54.93,54.87,54.9,14004.994028878516,54.88,54.93,54.87,54.9,14004.994
2008-02-21 12:15:00,54.93,54.93,54.79,54.8,36043.860601454784,54.93,54.93,54.79,54.8,36043.8606
2008-02-21 12:20:00,54.81,54.81,54.75,54.81,63511.01943328629,54.81,54.81,54.75,54.81,63511.0194
2008-02-21 12:25:00,54.81,54.81,54.79,54.8,10965.150363695582,54.81,54.81,54.79,54.8,10965.1504
2008-02-21 12:30:00,54.81,54.82,54.69,54.82,37346.65074367605,54.81,54.82,54.69,54.82,37346.6507
2008-02-21 12:35:00,54.81,54.84,54.77,54.78,12810.769731842363,54.81,54.84,54.77,54.78,12810.7697
2008-02-21 12:40:00,54.78,54.88,54.77,54.77,31158.39756812507,54.78,54.88,54.77,54.77,31158.3976
2008-02-21 12:45:00,54.77,54.78,54.76,54.76,21496.037346650744,54.77,54.78,54.76,54.76,21496.0373
2008-02-21 12:50:00,54.76,54.78,54.71,54.71,25730.10530886983,54.76,54.78,54.71,54.71,25730.1053
2008-02-21 12:55:00,54.72,54.8,54.69,54.78,22581.69579850179,54.72,54.8,54.69,54.78,22581.6958
2008-02-21 13:00:00,54.8,54.81,54.7,54.77,15959.1792422104,54.8,54.81,54.7,54.77,15959.1792
2008-02-21 13:05:00,54.77,54.93,54.77,54.9,14656.389099989145,54.77,54.93,54.77,54.9,14656.3891
2008-02-21 13:10:00,54.88,54.91,54.68,54.77,34849.63630441863,54.88,54.91,54.68,54.77,34849.6363
2008-02-21 13:15:00,54.75,54.82,54.71,54.81,16719.140158506136,54.75,54.82,54.71,54.81,16719.1402
2008-02-21 13:20:00,54.78,54.84,54.69,54.84,23558.788405167736,54.78,54.84,54.69,54.84,23558.7884
2008-02-21 13:25:00,54.85,55.01,54.81,54.98,25730.10530886983,54.85,55.01,54.81,54.98,25730.1053
2008-02-21 13:30:00,54.98,54.98,54.83,54.83,23015.95917924221,54.98,54.98,54.83,54.83,23015.9592
2008-02-21 13:35:00,54.81,54.82,54.72,54.81,21496.037346650744,54.81,54.82,54.72,54.81,21496.0373
2008-02-21 13:40:00,54.8,54.88,54.73,54.87,17804.798610357182,54.8,54.88,54.73,54.87,17804.7986
2008-02-21 13:45:00,54.87,54.91,54.75,54.75,18347.627836282707,54.87,54.91,54.75,54.75,18347.6278
2008-02-21 13:50:00,54.75,54.75,54.62,54.72,25187.276082944307,54.75,54.75,54.62,54.72,25187.2761
2008-02-21 13:55:00,54.73,54.81,54.72,54.74,14982.086635544458,54.73,54.81,54.72,54.74,14982.0866
2008-02-21 14:00:00,54.74,54.85,54.73,54.8,15742.04755184019,54.74,54.85,54.73,54.8,15742.0476
2008-02-21 14:05:00,54.8,54.89,54.8,54.83,20844.642275540114,54.8,54.89,54.8,54.83,20844.6423
2008-02-21 14:10:00,54.86,54.94,54.83,54.94,15633.481706655088,54.86,54.94,54.83,54.94,15633.4817
2008-02-21 14:15:00,54.93,55.06,54.93,55.04,20953.20812072522,54.93,55.06,54.93,55.04,20953.2081
2008-02-21 14:20:00,55.05,55.27,55.03,55.25,66333.73140809902,55.05,55.27,55.03,55.25,66333.7314
2008-02-21 14:25:00,55.26,55.27,55.19,55.24,117359.67864509826,55.26,55.27,55.19,55.24,117359.6786
2008-02-21 14:30:00,55.25,55.27,55.13,55.13,85658.45185104766,55.25,55.27,55.13,55.13,85658.4519
2008-02-21 14:35:00,55.14,55.18,55.14,55.17,24861.578547388992,55.14,55.18,55.14,55.17,24861.5785
2008-02-21 14:40:00,55.17,55.3,55.16,55.28,121485.18076213224,55.17,55.3,55.16,55.28,121485.1808
2008-02-21 14:45:00,55.27,55.3,55.26,55.28,152317.88079470198,55.27,55.3,55.26,55.28,152317.8808
2008-02-21 14:50:00,55.28,55.48,55.27,55.45,40603.62609922919,55.28,55.48,55.27,55.45,40603.6261
2008-02-21 14:55:00,55.45,55.58,55.41,55.58,28878.51481923787,55.45,55.58,55.41,55.58,28878.5148
2008-02-21 15:00:00,55.57,55.58,55.45,55.51,53197.264140701336,55.57,55.58,55.45,55.51,53197.2641
2008-02-21 15:05:00,55.5,55.54,55.39,55.51,43969.16729996744,55.5,55.54,55.39,55.51,43969.1673
2008-02-21 15:10:00,55.49,55.63,55.45,55.62,27901.422212571924,55.49,55.63,55.45,55.62,27901.4222
2008-02-21 15:15:00,55.62,55.67,55.56,55.65,27141.4612962762,55.62,55.67,55.56,55.65,27141.4613
2008-02-21 15:20:00,55.64,55.74,55.53,55.73,52654.43491477581,55.64,55.74,55.53,55.73,52654.4349
2008-02-21 15:25:00,55.74,55.75,55.65,55.7,48203.23526218652,55.74,55.75,55.65,55.7,48203.2353
2008-02-21 15:30:00,55.71,55.89,55.71,55.78,50048.8546303333,55.71,55.89,55.71,55.78,50048.8546
2008-02-21 15:35:00,55.78,55.79,55.63,55.65,51025.94723699924,55.78,55.79,55.63,55.65,51025.9472
2008-02-21 15:40:00,55.65,55.7,55.59,55.63,55042.88350884812,55.65,55.7,55.59,55.63,55042.8835
2008-02-21 15:45:00,55.61,55.66,55.51,55.59,59168.385625882096,55.61,55.66,55.51,55.59,59168.3856
2008-02-21 15:50:00,55.58,55.58,55.32,55.39,90326.78319400716,55.58,55.58,55.32,55.39,90326.7832
2008-02-21 15:55:00,55.39,55.5,55.31,55.48,149278.03712951907,55.39,55.5,55.31,55.48,149278.0371
2008-02-22 09:30:00,55.35,56.27,55.27,55.97,59711.21485180762,55.35,56.27,55.27,55.97,59711.2149
2008-02-22 09:35:00,55.98,56.12,55.69,55.85,44729.12821626317,55.98,56.12,55.69,55.85,44729.1282
2008-02-22 09:40:00,55.76,55.79,55.72,55.72,113342.74237324938,55.76,55.79,55.72,55.72,113342.7424
2008-02-22 09:45:00,55.73,55.76,55.53,55.53,22907.393334057106,55.73,55.76,55.53,55.53,22907.3933
2008-02-22 09:50:00,55.56,55.61,55.14,55.23,23341.65671479753,55.56,55.61,55.14,55.23,23341.6567
2008-02-22 09:55:00,55.24,55.27,55.1,55.26,47226.142655520576,55.24,55.27,55.1,55.26,47226.1427
2008-02-22 10:00:00,55.26,55.3,55.17,55.29,46140.484203669526,55.26,55.3,55.17,55.29,46140.4842
2008-02-22 10:05:00,55.28,55.3,55.25,55.27,56888.5028769949,55.28,55.3,55.25,55.27,56888.5029
2008-02-22 10:10:00,55.27,55.3,55.17,55.26,36478.1239821952,55.27,55.3,55.17,55.26,36478.124
2008-02-22 10:15:00,55.22,55.25,55.17,55.25,25512.97361849962,55.22,55.25,55.17,55.25,25512.9736
2008-02-22 10:20:00,55.25,55.26,55.0,55.07,41146.45532515471,55.25,55.26,55.0,55.07,41146.4553
2008-02-22 10:25:00,55.06,55.2,55.04,55.17,30941.26587775486,55.06,55.2,55.04,55.17,30941.2659
2008-02-22 10:30:00,55.16,55.22,54.83,54.84,79687.3303658669,55.16,55.22,54.83,54.84,79687.3304
2008-02-22 10:35:00,54.82,54.88,54.73,54.76,43969.16729996744,54.82,54.88,54.73,54.76,43969.1673
2008-02-22 10:40:00,54.77,54.8,54.63,54.72,69047.87753772663,54.77,54.8,54.63,54.72,69047.8775
2008-02-22 10:45:00,54.72,54.94,54.71,54.89,31701.22679405059,54.72,54.94,54.71,54.89,31701.2268
2008-02-22 10:50:00,54.88,55.0,54.71,54.72,26707.197915535773,54.88,55.0,54.71,54.72,26707.1979
2008-02-22 10:55:00,54.72,54.81,54.71,54.74,25512.97361849962,54.72,54.81,54.71,54.74,25512.9736
2008-02-22 11:00:00,54.75,54.94,54.72,54.8,16502.008468135926,54.75,54.94,54.72,54.8,16502.0085
2008-02-22 11:05:00,54.8,54.81,54.71,54.71,30941.26587775486,54.8,54.81,54.71,54.71,30941.2659
2008-02-22 11:10:00,54.71,54.75,54.71,54.74,10530.886982955162,54.71,54.75,54.71,54.74,10530.887
2008-02-22 11:15:00,54.72,54.83,54.72,54.83,24210.18347627836,54.72,54.83,54.72,54.83,24210.1835
2008-02-22 11:20:00,54.83,54.94,54.81,54.93,25295.84192812941,54.83,54.94,54.81,54.93,25295.8419
2008-02-22 11:25:00,54.93,55.0,54.93,54.96,36043.860601454784,54.93,55.0,54.93,54.96,36043.8606
2008-02-22 11:30:00,54.95,55.05,54.93,55.05,19541.85213331886,54.95,55.05,54.93,55.05,19541.8521
2008-02-22 11:35:00,55.03,55.06,54.95,55.02,32135.49017479101,55.03,55.06,54.95,55.02,32135.4902
2008-02-22 11:40:00,55.04,55.04,55.0,55.0,30615.568342199545,55.04,55.04,55.0,55.0,30615.5683
2008-02-22 11:45:00,55.01,55.08,54.98,55.03,16393.44262295082,55.01,55.08,54.98,55.03,16393.4426
2008-02-22 11:50:00,55.04,55.16,55.03,55.11,11725.111279991315,55.04,55.16,55.03,55.11,11725.1113
2008-02-22 11:55:00,55.12,55.19,55.07,55.17,20084.681359244383,55.12,55.19,55.07,55.17,20084.6814
2008-02-22 12:00:00,55.19,55.28,55.16,55.24,41255.02117033981,55.19,55.28,55.16,55.24,41255.0212
2008-02-22 12:05:00,55.23,55.24,55.1,55.13,14764.95494517425,55.23,55.24,55.1,55.13,14764.9549
2008-02-22 12:10:00,55.11,55.12,54.95,54.99,28769.948974052764,55.11,55.12,54.95,54.99,28769.949
2008-02-22 12:15:00,55.0,55.04,54.96,55.0,9770.92606665943,55.0,55.04,54.96,55.0,9770.9261
2008-02-22 12:20:00,54.98,55.02,54.95,54.96,8033.872543697753,54.98,55.02,54.95,54.96,8033.8725
2008-02-22 12:25:00,54.95,55.03,54.93,54.99,9662.360221474324,54.95,55.03,54.93,54.99,9662.3602
2008-02-22 12:30:00,54.98,55.0,54.91,54.97,14113.55987406362,54.98,55.0,54.91,54.97,14113.5599
2008-02-22 12:35:00,54.95,55.07,54.93,54.93,12159.374660731732,54.95,55.07,54.93,54.93,12159.3747
2008-02-22 12:40:00,54.94,55.02,54.9,54.96,14656.389099989145,54.94,55.02,54.9,54.96,14656.3891
2008-02-22 12:45:00,54.98,55.04,54.88,55.04,26815.76376072088,54.98,55.04,54.88,55.04,26815.7638
2008-02-22 12:50:00,55.03,55.06,54.91,54.93,7599.609162957334,55.03,55.06,54.91,54.93,7599.6092
2008-02-22 12:55:00,54.9,55.01,54.9,54.94,5102.5947236999245,54.9,55.01,54.9,54.94,5102.5947
2008-02-22 13:00:00,54.98,54.98,54.93,54.94,12485.072196287048,54.98,54.98,54.93,54.94,12485.0722
2008-02-22 13:05:00,54.94,55.03,54.93,55.03,14222.125719248725,54.94,55.03,54.93,55.03,14222.1257
2008-02-22 13:10:00,55.0,55.06,54.96,55.06,17804.798610357182,55.0,55.06,54.96,55.06,17804.7986
2008-02-22 13:15:00,55.04,55.23,55.04,55.08,20736.07643035501,55.04,55.23,55.04,55.08,20736.0764
2008-02-22 13:20:00,55.1,55.11,54.97,54.98,15742.04755184019,55.1,55.11,54.97,54.98,15742.0476
2008-02-22 13:25:00,54.98,55.03,54.86,54.86,26924.329605905983,54.98,55.03,54.86,54.86,26924.3296
2008-02-22 13:30:00,54.86,54.88,54.72,54.84,12810.769731842363,54.86,54.88,54.72,54.84,12810.7697
2008-02-22 13:35:00,54.86,54.89,54.82,54.87,10856.584518510475,54.86,54.89,54.82,54.87,10856.5845
2008-02-22 13:40:00,54.88,54.93,54.81,54.88,20084.681359244383,54.88,54.93,54.81,54.88,20084.6814
2008-02-22 13:45:00,54.85,55.05,54.84,55.01,22473.12995331669,54.85,55.05,54.84,55.01,22473.13
2008-02-22 13:50:00,55.02,55.08,54.96,55.04,8902.399305178591,55.02,55.08,54.96,55.04,8902.3993
2008-02-22 13:55:00,55.04,55.08,54.94,54.94,8142.438388882858,55.04,55.08,54.94,54.94,8142.4384
2008-02-22 14:00:00,54.93,55.0,54.89,54.89,13896.42818369341,54.93,55.0,54.89,54.89,13896.4282
2008-02-22 14:05:00,54.89,54.96,54.83,54.87,17587.666919986972,54.89,54.96,54.83,54.87,17587.6669
2008-02-22 14:10:00,54.87,54.9,54.82,54.87,15633.481706655088,54.87,54.9,54.82,54.87,15633.4817
2008-02-22 14:15:00,54.87,54.95,54.81,54.93,11182.282054065792,54.87,54.95,54.81,54.93,11182.2821
2008-02-22 14:20:00,54.94,54.94,54.82,54.89,16176.31093258061,54.94,54.94,54.82,54.89,16176.3109
2008-02-22 14:25:00,54.92,54.94,54.89,54.93,13245.033112582782,54.92,54.94,54.89,54.93,13245.0331
2008-02-22 14:30:00,54.92,54.92,54.78,54.79,17696.232765172077,54.92,54.92,54.78,54.79,17696.2328
2008-02-22 14:35:00,54.78,54.86,54.76,54.8,14439.257409618936,54.78,54.86,54.76,54.8,14439.2574
2008-02-22 14:40:00,54.77,54.99,54.77,54.95,16719.140158506136,54.77,54.99,54.77,54.95,16719.1402
2008-02-22 14:45:00,54.96,54.97,54.9,54.94,11942.242970361523,54.96,54.97,54.9,54.94,11942.243
2008-02-22 14:50:00,54.94,55.05,54.93,54.98,15742.04755184019,54.94,55.05,54.93,54.98,15742.0476
2008-02-22 14:55:00,54.98,55.16,54.98,55.11,21821.73488220606,54.98,55.16,54.98,55.11,21821.7349
2008-02-22 15:00:00,55.13,55.16,55.05,55.06,25838.671154054937,55.13,55.16,55.05,55.06,25838.6712
2008-02-22 15:05:00,55.05,55.08,54.96,55.05,14547.82325480404,55.05,55.08,54.96,55.05,14547.8233
2008-02-22 15:10:00,55.02,55.03,54.89,54.92,24535.88101183368,55.02,55.03,54.89,54.92,24535.881
2008-02-22 15:15:00,54.92,54.92,54.8,54.81,45054.82575181848,54.92,54.92,54.8,54.81,45054.8258
2008-02-22 15:20:00,54.81,54.98,54.81,54.97,25838.671154054937,54.81,54.98,54.81,54.97,25838.6712
2008-02-22 15:25:00,54.99,55.21,54.97,55.19,26707.197915535773,54.99,55.21,54.97,55.19,26707.1979
2008-02-22 15:30:00,55.2,55.51,55.13,55.48,111171.42546954728,55.2,55.51,55.13,55.48,111171.4255
2008-02-22 15:35:00,55.48,55.63,55.31,55.38,69265.00922809684,55.48,55.63,55.31,55.38,69265.0092
2008-02-22 15:40:00,55.39,55.56,55.27,55.37,34198.241233308,55.39,55.56,55.27,55.37,34198.2412
2008-02-22 15:45:00,55.38,55.69,55.32,55.66,43752.03560959722,55.38,55.69,55.32,55.66,43752.0356
2008-02-22 15:50:00,55.61,55.63,55.39,55.59,79470.1986754967,55.61,55.63,55.39,55.59,79470.1987
2008-02-22 15:55:00,55.58,55.72,55.43,55.64,109434.3719465856,55.58,55.72,55.43,55.64,109434.3719
2008-02-25 09:30:00,55.57,56.23,55.53,56.2,58951.25393551189,55.57,56.23,55.53,56.2,58951.2539
2008-02-25 09:35:00,56.18,56.21,55.93,56.09,85224.18847030724,56.18,56.21,55.93,56.09,85224.1885
2008-02-25 09:40:00,56.09,56.2,56.0,56.15,35826.728911084574,56.09,56.2,56.0,56.15,35826.7289
2008-02-25 09:45:00,56.18,56.2,56.06,56.12,24644.446857018786,56.18,56.2,56.06,56.12,24644.4469
2008-02-25 09:50:00,56.15,56.2,56.09,56.17,39300.83595700793,56.15,56.2,56.09,56.17,39300.836
2008-02-25 09:55:00,56.15,56.2,55.91,55.96,26598.632070350668,56.15,56.2,55.91,55.96,26598.6321
2008-02-25 10:00:00,55.97,56.19,55.94,56.09,38540.87504071219,55.97,56.19,55.94,56.09,38540.875
2008-02-25 10:05:00,56.12,56.15,55.97,56.03,26924.329605905983,56.12,56.15,55.97,56.03,26924.3296
2008-02-25 10:10:00,56.05,56.07,55.87,55.94,27901.422212571924,56.05,56.07,55.87,55.94,27901.4222
2008-02-25 10:15:00,55.95,56.14,55.93,56.03,34632.50461404842,55.95,56.14,55.93,56.03,34632.5046
2008-02-25 10:20:00,56.04,56.1,55.88,56.09,28009.98805775703,56.04,56.1,55.88,56.09,28009.9881
2008-02-25 10:25:00,56.1,56.21,56.05,56.19,39192.27011182282,56.1,56.21,56.05,56.19,39192.2701
2008-02-25 10:30:00,56.19,56.22,56.11,56.12,36695.25567256541,56.19,56.22,56.11,56.12,36695.2557
2008-02-25 10:35:00,56.15,56.2,56.12,56.14,26381.50037998045,56.15,56.2,56.12,56.14,26381.5004
2008-02-25 10:40:00,56.13,56.18,56.07,56.18,23015.95917924221,56.13,56.18,56.07,56.18,23015.9592
2008-02-25 10:45:00,56.16,56.2,56.1,56.16,28878.51481923787,56.16,56.2,56.1,56.16,28878.5148
2008-02-25 10:50:00,56.16,56.16,56.06,56.13,18347.627836282707,56.16,56.16,56.06,56.13,18347.6278
2008-02-25 10:55:00,56.13,56.18,56.1,56.13,15416.350016284878,56.13,56.18,56.1,56.13,15416.35
2008-02-25 11:00:00,56.13,56.15,55.99,56.01,25078.7102377592,56.13,56.15,55.99,56.01,25078.7102
2008-02-25 11:05:00,56.01,56.02,55.91,55.92,10530.886982955162,56.01,56.02,55.91,55.92,10530.887
2008-02-25 11:10:00,55.92,56.09,55.92,56.05,23124.52502442732,55.92,56.09,55.92,56.05,23124.525
2008-02-25 11:15:00,56.04,56.15,56.03,56.12,7599.609162957334,56.04,56.15,56.03,56.12,7599.6092
2008-02-25 11:20:00,56.12,56.18,56.07,56.13,18890.45706220823,56.12,56.18,56.07,56.13,18890.4571
2008-02-25 11:25:00,56.13,56.14,55.98,55.98,17696.232765172077,56.13,56.14,55.98,55.98,17696.2328
2008-02-25 11:30:00,55.99,56.02,55.94,56.01,11507.979589621104,55.99,56.02,55.94,56.01,11507.9796
2008-02-25 11:35:00,56.0,56.03,55.87,55.88,12919.335577027468,56.0,56.03,55.87,55.88,12919.3356
2008-02-25 11:40:00,55.88,55.96,55.87,55.9,10313.755292584952,55.88,55.96,55.87,55.9,10313.7553
2008-02-25 11:45:00,55.89,55.92,55.77,55.79,11399.413744436,55.89,55.92,55.77,55.79,11399.4137
2008-02-25 11:50:00,55.79,55.96,55.78,55.86,13462.164802952992,55.79,55.96,55.78,55.86,13462.1648
2008-02-25 11:55:00,55.87,55.92,55.78,55.84,17587.666919986972,55.87,55.92,55.78,55.84,17587.6669
2008-02-25 12:00:00,55.78,55.82,55.77,55.81,12919.335577027468,55.78,55.82,55.77,55.81,12919.3356
2008-02-25 12:05:00,55.82,55.85,55.64,55.64,24427.31516664857,55.82,55.85,55.64,55.64,24427.3152
2008-02-25 12:10:00,55.64,55.71,55.62,55.64,17479.101074801867,55.64,55.71,55.62,55.64,17479.1011
2008-02-25 12:15:00,55.66,55.73,55.63,55.71,11616.54543480621,55.66,55.73,55.63,55.71,11616.5454
2008-02-25 12:20:00,55.7,55.7,55.62,55.62,10205.189447399847,55.7,55.7,55.62,55.62,10205.1894
2008-02-25 12:25:00,55.62,55.71,55.62,55.69,12593.638041472152,55.62,55.71,55.62,55.69,12593.638
2008-02-25 12:30:00,55.67,55.68,55.53,55.65,19867.549668874173,55.67,55.68,55.53,55.65,19867.5497
2008-02-25 12:35:00,55.63,55.64,55.57,55.62,9553.79437628922,55.63,55.64,55.57,55.62,9553.7944
2008-02-25 12:40:00,55.59,55.63,55.59,55.62,6948.214091846705,55.59,55.63,55.59,55.62,6948.2141
2008-02-25 12:45:00,55.63,55.8,55.62,55.77,10096.623602214744,55.63,55.8,55.62,55.77,10096.6236
2008-02-25 12:50:00,55.79,55.83,55.79,55.8,11616.54543480621,55.79,55.83,55.79,55.8,11616.5454
2008-02-25 12:55:00,55.8,55.84,55.8,55.83,12702.203886657258,55.8,55.84,55.8,55.83,12702.2039
2008-02-25 13:00:00,55.82,55.83,55.8,55.82,8793.833459993486,55.82,55.83,55.8,55.82,8793.8335
2008-02-25 13:05:00,55.82,55.93,55.82,55.85,21387.47150146564,55.82,55.93,55.82,55.85,21387.4715
2008-02-25 13:10:00,55.88,55.88,55.74,55.75,12376.506351101943,55.88,55.88,55.74,55.75,12376.5064
2008-02-25 13:15:00,55.76,55.79,55.72,55.78,12376.506351101943,55.76,55.79,55.72,55.78,12376.5064
2008-02-25 13:20:00,55.77,55.77,55.67,55.72,18890.45706220823,55.77,55.77,55.67,55.72,18890.4571
2008-02-25 13:25:00,55.72,55.73,55.61,55.66,24535.88101183368,55.72,55.73,55.61,55.66,24535.881
2008-02-25 13:30:00,55.65,55.71,55.41,55.41,19758.98382368907,55.65,55.71,55.41,55.41,19758.9838
2008-02-25 13:35:00,55.44,55.5,55.42,55.46,10205.189447399847,55.44,55.5,55.42,55.46,10205.1894
2008-02-25 13:40:00,55.5,55.52,55.46,55.52,9879.491911844534,55.5,55.52,55.46,55.52,9879.4919
2008-02-25 13:45:00,55.51,55.54,55.49,55.5,8468.135924438173,55.51,55.54,55.49,55.5,8468.1359
2008-02-25 13:50:00,55.51,55.7,55.5,55.69,11942.242970361523,55.51,55.7,55.5,55.69,11942.243
2008-02-25 13:55:00,55.7,55.7,55.66,55.67,8359.570079253068,55.7,55.7,55.66,55.67,8359.5701
2008-02-25 14:00:00,55.7,55.71,55.56,55.68,14873.520790359353,55.7,55.71,55.56,55.68,14873.5208
2008-02-25 14:05:00,55.66,55.74,55.62,55.72,8359.570079253068,55.66,55.74,55.62,55.72,8359.5701
2008-02-25 14:10:00,55.72,55.87,55.72,55.86,12267.940505916838,55.72,55.87,55.72,55.86,12267.9405
2008-02-25 14:15:00,55.86,55.88,55.8,55.81,7382.477472587125,55.86,55.88,55.8,55.81,7382.4775
2008-02-25 14:20:00,55.82,55.88,55.74,55.85,15307.784171099773,55.82,55.88,55.74,55.85,15307.7842
2008-02-25 14:25:00,55.83,56.33,55.82,56.33,73281.94549994572,55.83,56.33,55.82,56.33,73281.9455
2008-02-25 14:30:00,56.33,56.63,56.25,56.31,47660.406036261,56.33,56.63,56.25,56.31,47660.406
2008-02-25 14:35:00,56.31,56.33,56.03,56.05,27792.85636738682,56.31,56.33,56.03,56.05,27792.8564
2008-02-25 14:40:00,56.04,56.19,55.84,55.86,22798.827488872,56.04,56.19,55.84,55.86,22798.8275
2008-02-25 14:45:00,55.85,56.03,55.85,55.97,15416.350016284878,55.85,56.03,55.85,55.97,15416.35
2008-02-25 14:50:00,55.96,56.21,55.86,56.17,31592.660948865487,55.96,56.21,55.86,56.17,31592.6609
2008-02-25 14:55:00,56.16,56.21,56.06,56.15,22690.261643686896,56.16,56.21,56.06,56.15,22690.2616
2008-02-25 15:00:00,56.14,56.27,56.14,56.21,25512.97361849962,56.14,56.27,56.14,56.21,25512.9736
2008-02-25 15:05:00,56.19,56.28,56.05,56.26,21496.037346650744,56.19,56.28,56.05,56.26,21496.0373
2008-02-25 15:10:00,56.23,56.33,56.2,56.25,48094.669417001416,56.23,56.33,56.2,56.25,48094.6694
2008-02-25 15:15:00,56.25,56.4,56.25,56.36,23450.22255998263,56.25,56.4,56.25,56.36,23450.2226
2008-02-25 15:20:00,56.37,56.43,56.31,56.35,22038.86657257627,56.37,56.43,56.31,56.35,22038.8666
2008-02-25 15:25:00,56.35,56.59,56.34,56.56,29529.9098903485,56.35,56.59,56.34,56.56,29529.9099
2008-02-25 15:30:00,56.56,56.56,56.31,56.4,33438.28031701227,56.56,56.56,56.31,56.4,33438.2803
2008-02-25 15:35:00,56.41,56.61,56.33,56.56,31049.831722939965,56.41,56.61,56.33,56.56,31049.8317
2008-02-25 15:40:00,56.56,56.74,56.55,56.56,45163.39159700358,56.56,56.74,56.55,56.56,45163.3916
2008-02-25 15:45:00,56.56,56.59,56.4,56.4,50917.38139181414,56.56,56.59,56.4,56.4,50917.3814
2008-02-25 15:50:00,56.39,56.55,56.37,56.39,61231.13668439909,56.39,56.55,56.37,56.39,61231.1367
2008-02-25 15:55:00,56.41,56.53,56.41,56.41,98903.48496363044,56.41,56.53,56.41,56.41,98903.485
2008-02-26 09:30:00,56.13,57.06,55.87,56.65,52220.17153403539,56.13,57.06,55.87,56.65,52220.1715
2008-02-26 09:35:00,56.65,56.94,56.6,56.91,37238.08489849094,56.65,56.94,56.6,56.91,37238.0849
2008-02-26 09:40:00,56.91,56.94,56.75,56.79,25730.10530886983,56.91,56.94,56.75,56.79,25730.1053
2008-02-26 09:45:00,56.8,56.9,56.59,56.59,37346.65074367605,56.8,56.9,56.59,56.59,37346.6507
2008-02-26 09:50:00,56.57,56.61,56.52,56.59,12267.940505916838,56.57,56.61,56.52,56.59,12267.9405
2008-02-26 09:55:00,56.56,56.56,56.45,56.45,22798.827488872,56.56,56.56,56.45,56.45,22798.8275
2008-02-26 10:00:00,56.43,56.45,56.15,56.39,41363.587015524914,56.43,56.45,56.15,56.39,41363.587
2008-02-26 10:05:00,56.42,56.63,56.42,56.63,76104.65747475844,56.42,56.63,56.42,56.63,76104.6575
2008-02-26 10:10:00,56.62,56.64,56.51,56.51,31049.831722939965,56.62,56.64,56.51,56.51,31049.8317
2008-02-26 10:15:00,56.51,56.56,56.45,56.51,14113.55987406362,56.51,56.56,56.45,56.51,14113.5599
2008-02-26 10:20:00,56.5,56.51,56.41,56.44,9445.228531104114,56.5,56.51,56.41,56.44,9445.2285
2008-02-26 10:25:00,56.45,56.45,56.32,56.44,14873.520790359353,56.45,56.45,56.32,56.44,14873.5208
2008-02-26 10:30:00,56.42,56.46,56.34,56.46,9770.92606665943,56.42,56.46,56.34,56.46,9770.9261
2008-02-26 10:35:00,56.45,56.45,56.33,56.33,3799.804581478667,56.45,56.45,56.33,56.33,3799.8046
2008-02-26 10:40:00,56.31,56.42,56.24,56.35,12485.072196287048,56.31,56.42,56.24,56.35,12485.0722
2008-02-26 10:45:00,56.38,56.38,56.19,56.29,21387.47150146564,56.38,56.38,56.19,56.29,21387.4715
2008-02-26 10:50:00,56.26,56.6,56.21,56.58,36912.38736293562,56.26,56.6,56.21,56.58,36912.3874
2008-02-26 10:55:00,56.57,56.61,56.37,56.38,19216.154597763543,56.57,56.61,56.37,56.38,19216.1546
2008-02-26 11:00:00,56.36,56.56,56.34,56.55,10422.321137770055,56.36,56.56,56.34,56.55,10422.3211
2008-02-26 11:05:00,56.59,56.62,56.45,56.45,12485.072196287048,56.59,56.62,56.45,56.45,12485.0722
2008-02-26 11:10:00,56.45,56.49,56.4,56.44,11182.282054065792,56.45,56.49,56.4,56.44,11182.2821
2008-02-26 11:15:00,56.43,56.5,56.37,56.46,17479.101074801867,56.43,56.5,56.37,56.46,17479.1011
2008-02-26 11:20:00,56.46,56.47,56.42,56.46,19976.11551405928,56.46,56.47,56.42,56.46,19976.1155
2008-02-26 11:25:00,56.45,56.47,56.43,56.45,64922.37542069265,56.45,56.47,56.43,56.45,64922.3754
2008-02-26 11:30:00,56.44,56.61,56.43,56.56,35935.29475626968,56.44,56.61,56.43,56.56,35935.2948
2008-02-26 11:35:00,56.57,56.65,56.55,56.64,39409.40180219303,56.57,56.65,56.55,56.64,39409.4018
2008-02-26 11:40:00,56.64,56.72,56.59,56.71,37563.782434046254,56.64,56.72,56.59,56.71,37563.7824
2008-02-26 11:45:00,56.71,56.78,56.68,56.72,23341.65671479753,56.71,56.78,56.68,56.72,23341.6567
2008-02-26 11:50:00,56.75,56.79,56.68,56.71,28009.98805775703,56.75,56.79,56.68,56.71,28009.9881
2008-02-26 11:55:00,56.72,56.72,56.66,56.7,12702.203886657258,56.72,56.72,56.66,56.7,12702.2039
2008-02-26 12:00:00,56.7,56.74,56.67,56.69,33981.1095429378,56.7,56.74,56.67,56.69,33981.1095
2008-02-26 12:05:00,56.7,56.92,56.7,56.91,21713.169037020954,56.7,56.92,56.7,56.91,21713.169
2008-02-26 12:10:00,56.91,56.97,56.78,56.79,19541.85213331886,56.91,56.97,56.78,56.79,19541.8521
2008-02-26 12:15:00,56.79,56.98,56.78,56.92,21387.47150146564,56.79,56.98,56.78,56.92,21387.4715
2008-02-26 12:20:00,56.93,57.26,56.93,57.24,28118.55390294213,56.93,57.26,56.93,57.24,28118.5539
2008-02-26 12:25:00,57.25,57.39,57.23,57.31,14439.257409618936,57.25,57.39,57.23,57.31,14439.2574
2008-02-26 12:30:00,57.31,57.32,57.1,57.11,19976.11551405928,57.31,57.32,57.1,57.11,19976.1155
2008-02-26 12:35:00,57.13,57.15,57.07,57.1,20301.8130496146,57.13,57.15,57.07,57.1,20301.813
2008-02-26 12:40:00,57.1,57.16,56.97,57.1,18890.45706220823,57.1,57.16,56.97,57.1,18890.4571
2008-02-26 12:45:00,57.1,57.15,57.03,57.15,9228.096840733906,57.1,57.15,57.03,57.15,9228.0968
2008-02-26 12:50:00,57.15,57.25,57.08,57.18,24318.749321463467,57.15,57.25,57.08,57.18,24318.7493
2008-02-26 12:55:00,57.19,57.4,57.17,57.39,20301.8130496146,57.19,57.4,57.17,57.39,20301.813
2008-02-26 13:00:00,57.39,57.47,57.39,57.43,66876.56063402454,57.39,57.47,57.39,57.43,66876.5606
2008-02-26 13:05:00,57.43,57.45,57.35,57.42,19650.417978503963,57.43,57.45,57.35,57.42,19650.418
2008-02-26 13:10:00,57.41,57.43,57.31,57.31,10639.452828140267,57.41,57.43,57.31,57.31,10639.4528
2008-02-26 13:15:00,57.31,57.36,57.29,57.36,10856.584518510475,57.31,57.36,57.29,57.36,10856.5845
2008-02-26 13:20:00,57.36,57.36,57.15,57.19,12593.638041472152,57.36,57.36,57.15,57.19,12593.638
2008-02-26 13:25:00,57.19,57.19,57.15,57.18,13570.730648138097,57.19,57.19,57.15,57.18,13570.7306
2008-02-26 13:30:00,57.18,57.26,57.16,57.22,11290.847899250895,57.18,57.26,57.16,57.22,11290.8479
2008-02-26 13:35:00,57.21,57.21,57.14,57.14,15090.652480729565,57.21,57.21,57.14,57.14,15090.6525
2008-02-26 13:40:00,57.14,57.24,57.11,57.12,9553.79437628922,57.14,57.24,57.11,57.12,9553.7944
2008-02-26 13:45:00,57.13,57.15,57.09,57.15,15416.350016284878,57.13,57.15,57.09,57.15,15416.35
2008-02-26 13:50:00,57.16,57.28,57.15,57.28,12919.335577027468,57.16,57.28,57.15,57.28,12919.3356
2008-02-26 13:55:00,57.27,57.31,57.09,57.11,17913.364455542287,57.27,57.31,57.09,57.11,17913.3645
2008-02-26 14:00:00,57.12,57.23,57.09,57.2,17044.837694061447,57.12,57.23,57.09,57.2,17044.8377
2008-02-26 14:05:00,57.19,57.32,57.18,57.29,20953.20812072522,57.19,57.32,57.18,57.29,20953.2081
2008-02-26 14:10:00,57.3,57.35,57.17,57.22,13462.164802952992,57.3,57.35,57.17,57.22,13462.1648
2008-02-26 14:15:00,57.25,57.27,57.16,57.23,25512.97361849962,57.25,57.27,57.16,57.23,25512.9736
2008-02-26 14:20:00,57.23,57.25,57.08,57.1,24101.61763109326,57.23,57.25,57.08,57.1,24101.6176
2008-02-26 14:25:00,57.06,57.14,57.02,57.03,21821.73488220606,57.06,57.14,57.02,57.03,21821.7349
2008-02-26 14:30:00,57.03,57.26,57.03,57.1,22798.827488872,57.03,57.26,57.03,57.1,22798.8275
2008-02-26 14:35:00,57.1,57.17,57.08,57.17,10856.584518510475,57.1,57.17,57.08,57.17,10856.5845
2008-02-26 14:40:00,57.17,57.18,57.11,57.12,14004.994028878516,57.17,57.18,57.11,57.12,14004.994
2008-02-26 14:45:00,57.13,57.22,57.03,57.22,17370.535229616762,57.13,57.22,57.03,57.22,17370.5352
2008-02-26 14:50:00,57.24,57.32,57.15,57.2,29855.60742590381,57.24,57.32,57.15,57.2,29855.6074
2008-02-26 14:55:00,57.2,57.2,57.07,57.13,17913.364455542287,57.2,57.2,57.07,57.13,17913.3645
2008-02-26 15:00:00,57.13,57.14,56.91,56.92,30615.568342199545,57.13,57.14,56.91,56.92,30615.5683
2008-02-26 15:05:00,56.94,56.94,56.79,56.86,25295.84192812941,56.94,56.94,56.79,56.86,25295.8419
2008-02-26 15:10:00,56.86,56.89,56.68,56.71,31484.09510368038,56.86,56.89,56.68,56.71,31484.0951
2008-02-26 15:15:00,56.71,56.73,56.54,56.6,31592.660948865487,56.71,56.73,56.54,56.6,31592.6609
2008-02-26 15:20:00,56.58,56.6,56.44,56.55,31918.3584844208,56.58,56.6,56.44,56.55,31918.3585
2008-02-26 15:25:00,56.54,56.6,56.41,56.57,35609.597220714364,56.54,56.6,56.41,56.57,35609.5972
2008-02-26 15:30:00,56.58,56.68,56.44,56.49,43100.640538486594,56.58,56.68,56.44,56.49,43100.6405
2008-02-26 15:35:00,56.46,56.63,56.46,56.54,25512.97361849962,56.46,56.63,56.46,56.54,25512.9736
2008-02-26 15:40:00,56.48,56.58,56.41,56.54,22907.393334057106,56.48,56.58,56.41,56.54,22907.3933
2008-02-26 15:45:00,56.54,56.56,56.41,56.46,45923.35251329932,56.54,56.56,56.41,56.46,45923.3525
2008-02-26 15:50:00,56.47,56.64,56.41,56.63,52328.737379220496,56.47,56.64,56.41,56.63,52328.7374
2008-02-26 15:55:00,56.63,56.68,56.54,56.68,61556.834219954406,56.63,56.68,56.54,56.68,61556.8342
2008-02-27 09:30:00,56.39,56.79,56.19,56.33,24101.61763109326,56.39,56.79,56.19,56.33,24101.6176
2008-02-27 09:35:00,56.36,56.46,56.31,56.43,14222.125719248725,56.36,56.46,56.31,56.43,14222.1257
2008-02-27 09:40:00,56.4,56.4,56.2,56.23,17370.535229616762,56.4,56.4,56.2,56.23,17370.5352
2008-02-27 09:45:00,56.23,56.47,56.18,56.45,22147.43241776137,56.23,56.47,56.18,56.45,22147.4324
2008-02-27 09:50:00,56.47,56.47,56.21,56.21,13353.598957767888,56.47,56.47,56.21,56.21,13353.599
2008-02-27 09:55:00,56.21,56.42,56.13,56.4,18021.930300727392,56.21,56.42,56.13,56.4,18021.9303
2008-02-27 10:00:00,56.4,56.51,56.32,56.51,25621.539463684727,56.4,56.51,56.32,56.51,25621.5395
2008-02-27 10:05:00,56.51,56.57,56.38,56.52,14330.69156443383,56.51,56.57,56.38,56.52,14330.6916
2008-02-27 10:10:00,56.51,56.54,56.38,56.54,8251.004234067963,56.51,56.54,56.38,56.54,8251.0042
2008-02-27 10:15:00,56.54,56.79,56.54,56.79,18781.891217023127,56.54,56.79,56.54,56.79,18781.8912
2008-02-27 10:20:00,56.8,56.82,56.68,56.68,15090.652480729565,56.8,56.82,56.68,56.68,15090.6525
2008-02-27 10:25:00,56.67,56.75,56.45,56.45,16936.271848876346,56.67,56.75,56.45,56.45,16936.2718
2008-02-27 10:30:00,56.45,56.63,56.45,56.62,12050.80881554663,56.45,56.63,56.45,56.62,12050.8088
2008-02-27 10:35:00,56.58,56.76,56.56,56.7,12485.072196287048,56.58,56.76,56.56,56.7,12485.0722
2008-02-27 10:40:00,56.7,56.93,56.7,56.91,34523.938768863314,56.7,56.93,56.7,56.91,34523.9388
2008-02-27 10:45:00,56.92,57.35,56.92,57.27,35066.76799478884,56.92,57.35,56.92,57.27,35066.768
2008-02-27 10:50:00,57.27,57.29,57.11,57.22,35935.29475626968,57.27,57.29,57.11,57.22,35935.2948
2008-02-27 10:55:00,57.23,57.35,57.05,57.15,28335.685593312344,57.23,57.35,57.05,57.15,28335.6856
2008-02-27 11:00:00,57.18,57.26,57.11,57.19,16176.31093258061,57.18,57.26,57.11,57.19,16176.3109
2008-02-27 11:05:00,57.19,57.28,57.09,57.12,19976.11551405928,57.19,57.28,57.09,57.12,19976.1155
2008-02-27 11:10:00,57.1,57.1,56.96,57.1,8033.872543697753,57.1,57.1,56.96,57.1,8033.8725
2008-02-27 11:15:00,57.08,57.13,57.06,57.11,10639.452828140267,57.08,57.13,57.06,57.11,10639.4528
2008-02-27 11:20:00,57.12,57.25,57.08,57.22,15850.613397025296,57.12,57.25,57.08,57.22,15850.6134
2008-02-27 11:25:00,57.21,57.24,57.0,57.01,9228.096840733906,57.21,57.24,57.0,57.01,9228.0968
2008-02-27 11:30:00,57.04,57.04,56.91,56.92,7056.77993703181,57.04,57.04,56.91,56.92,7056.7799
2008-02-27 11:35:00,56.93,56.99,56.91,56.95,8793.833459993486,56.93,56.99,56.91,56.95,8793.8335
2008-02-27 11:40:00,56.92,57.1,56.9,57.08,7382.477472587125,56.92,57.1,56.9,57.08,7382.4775
2008-02-27 11:45:00,57.1,57.23,57.09,57.21,14113.55987406362,57.1,57.23,57.09,57.21,14113.5599
2008-02-27 11:50:00,57.19,57.22,54.48,54.82,640755.6182824883,57.19,57.22,54.48,54.82,640755.6183
2008-02-27 11:55:00,54.85,55.12,53.38,55.12,1181739.2248398657,54.85,55.12,53.38,55.12,1181739.2248
2008-02-27 12:00:00,55.12,55.27,54.46,55.13,586364.1298447509,55.12,55.27,54.46,55.13,586364.1298
2008-02-27 12:05:00,55.09,55.64,55.04,55.14,417652.80642709805,55.09,55.64,55.04,55.14,417652.8064
2008-02-27 12:10:00,55.15,55.38,54.96,55.17,133644.55542286398,55.15,55.38,54.96,55.17,133644.5554
2008-02-27 12:15:00,55.09,55.54,54.94,54.96,122028.00998805776,55.09,55.54,54.94,54.96,122028.01
2008-02-27 12:20:00,54.96,54.96,54.68,54.88,172728.2596895017,54.96,54.96,54.68,54.88,172728.2597
2008-02-27 12:25:00,54.85,54.99,54.69,54.88,73933.34057105635,54.85,54.99,54.69,54.88,73933.3406
2008-02-27 12:30:00,54.87,55.09,54.85,55.01,89023.99305178592,54.87,55.09,54.85,55.01,89023.9931
2008-02-27 12:35:00,55.01,55.22,54.99,55.12,82184.34480512432,55.01,55.22,54.99,55.12,82184.3448
2008-02-27 12:40:00,55.12,55.34,55.1,55.27,65573.77049180328,55.12,55.34,55.1,55.27,65573.7705
2008-02-27 12:45:00,55.27,55.58,55.2,55.54,64922.37542069265,55.27,55.58,55.2,55.54,64922.3754
2008-02-27 12:50:00,55.53,56.15,55.49,56.08,223428.5093909456,55.53,56.15,55.49,56.08,223428.5094
2008-02-27 12:55:00,56.11,56.31,55.89,55.97,75670.39409401802,56.11,56.31,55.89,55.97,75670.3941
2008-02-27 13:00:00,55.97,55.98,55.7,55.7,34849.63630441863,55.97,55.98,55.7,55.7,34849.6363
2008-02-27 13:05:00,55.71,55.76,55.52,55.74,62533.92682662035,55.71,55.76,55.52,55.74,62533.9268
2008-02-27 13:10:00,55.73,55.73,55.42,55.68,73390.51134513083,55.73,55.73,55.42,55.68,73390.5113
2008-02-27 13:15:00,55.67,55.67,55.38,55.55,49071.76202366736,55.67,55.67,55.38,55.55,49071.762
2008-02-27 13:20:00,55.55,55.59,55.42,55.51,39952.23102811856,55.55,55.59,55.42,55.51,39952.231
2008-02-27 13:25:00,55.51,55.63,55.44,55.63,21170.33981109543,55.51,55.63,55.44,55.63,21170.3398
2008-02-27 13:30:00,55.62,55.63,55.31,55.34,23667.35425035284,55.62,55.63,55.31,55.34,23667.3543
2008-02-27 13:35:00,55.34,55.5,55.32,55.5,40495.06025404408,55.34,55.5,55.32,55.5,40495.0603
2008-02-27 13:40:00,55.51,55.55,55.4,55.46,26490.066225165563,55.51,55.55,55.4,55.46,26490.0662
2008-02-27 13:45:00,55.46,55.46,55.28,55.42,30398.43665182933,55.46,55.46,55.28,55.42,30398.4367
2008-02-27 13:50:00,55.43,55.56,55.31,55.34,22798.827488872,55.43,55.56,55.31,55.34,22798.8275
2008-02-27 13:55:00,55.37,55.38,54.97,55.06,56888.5028769949,55.37,55.38,54.97,55.06,56888.5029
2008-02-27 14:00:00,55.1,55.34,55.07,55.27,83487.13494734556,55.1,55.34,55.07,55.27,83487.1349
2008-02-27 14:05:00,55.26,55.44,55.19,55.41,59494.08316143741,55.26,55.44,55.19,55.41,59494.0832
2008-02-27 14:10:00,55.41,55.57,55.14,55.24,76864.61839105417,55.41,55.57,55.14,55.24,76864.6184
2008-02-27 14:15:00,55.23,56.41,55.18,55.38,420149.8208663554,55.23,56.41,55.18,55.38,420149.8209
2008-02-27 14:20:00,55.38,55.48,55.14,55.23,52654.43491477581,55.38,55.48,55.14,55.23,52654.4349
2008-02-27 14:25:00,55.24,55.28,55.15,55.15,45706.22082292911,55.24,55.28,55.15,55.15,45706.2208
2008-02-27 14:30:00,55.17,55.31,55.17,55.29,33004.01693627185,55.17,55.31,55.17,55.29,33004.0169
2008-02-27 14:35:00,55.28,55.29,54.97,55.04,75344.6965584627,55.28,55.29,54.97,55.04,75344.6966
2008-02-27 14:40:00,55.02,55.21,55.01,55.12,23558.788405167736,55.02,55.21,55.01,55.12,23558.7884
2008-02-27 14:45:00,55.12,55.32,55.12,55.32,22038.86657257627,55.12,55.32,55.12,55.32,22038.8666
2008-02-27 14:50:00,55.3,55.54,55.2,55.51,50157.4204755184,55.3,55.54,55.2,55.51,50157.4205
2008-02-27 14:55:00,55.51,55.61,55.34,55.51,29095.64650960808,55.51,55.61,55.34,55.51,29095.6465
2008-02-27 15:00:00,55.51,55.63,55.46,55.51,16284.876777765716,55.51,55.63,55.46,55.51,16284.8768
2008-02-27 15:05:00,55.49,55.51,55.35,55.46,18130.496145912497,55.49,55.51,55.35,55.46,18130.4961
2008-02-27 15:10:00,55.43,55.49,55.34,55.41,15416.350016284878,55.43,55.49,55.34,55.41,15416.35
2008-02-27 15:15:00,55.43,55.55,55.41,55.55,28227.11974812724,55.43,55.55,55.41,55.55,28227.1197
2008-02-27 15:20:00,55.55,55.63,55.42,55.43,42883.508848116384,55.55,55.63,55.42,55.43,42883.5088
2008-02-27 15:25:00,55.43,55.63,55.43,55.55,40060.79687330366,55.43,55.63,55.43,55.55,40060.7969
2008-02-27 15:30:00,55.54,55.55,55.39,55.41,33004.01693627185,55.54,55.55,55.39,55.41,33004.0169
2008-02-27 15:35:00,55.42,55.45,55.37,55.4,56345.67365106937,55.42,55.45,55.37,55.4,56345.6737
2008-02-27 15:40:00,55.39,55.41,55.3,55.35,60905.439148843776,55.39,55.41,55.3,55.35,60905.4391
2008-02-27 15:45:00,55.35,55.42,55.23,55.37,95429.3779177071,55.35,55.42,55.23,55.37,95429.3779
2008-02-27 15:50:00,55.36,55.38,55.22,55.3,125393.55118879602,55.36,55.38,55.22,55.3,125393.5512
2008-02-27 15:55:00,55.29,55.42,55.28,55.38,142438.38888285746,55.29,55.42,55.28,55.38,142438.3889
2008-02-28 09:30:00,55.28,55.73,54.98,55.06,60471.17576810336,55.28,55.73,54.98,55.06,60471.1758
2008-02-28 09:35:00,55.12,55.57,55.1,55.46,24318.749321463467,55.12,55.57,55.1,55.46,24318.7493
2008-02-28 09:40:00,55.51,55.63,55.29,55.42,43100.640538486594,55.51,55.63,55.29,55.42,43100.6405
2008-02-28 09:45:00,55.43,55.73,55.4,55.63,29855.60742590381,55.43,55.73,55.4,55.63,29855.6074
2008-02-28 09:50:00,55.64,55.86,55.57,55.8,34089.675388122894,55.64,55.86,55.57,55.8,34089.6754
2008-02-28 09:55:00,55.8,55.83,55.51,55.7,34523.938768863314,55.8,55.83,55.51,55.7,34523.9388
2008-02-28 10:00:00,55.73,55.74,55.49,55.52,32026.924329605907,55.73,55.74,55.49,55.52,32026.9243
2008-02-28 10:05:00,55.52,55.75,55.5,55.5,46791.87927478016,55.52,55.75,55.5,55.5,46791.8793
2008-02-28 10:10:00,55.5,55.77,55.49,55.67,27032.895451091088,55.5,55.77,55.49,55.67,27032.8955
2008-02-28 10:15:00,55.68,55.83,55.67,55.74,13353.598957767888,55.68,55.83,55.67,55.74,13353.599
2008-02-28 10:20:00,55.73,55.86,55.69,55.86,15307.784171099773,55.73,55.86,55.69,55.86,15307.7842
2008-02-28 10:25:00,55.87,56.13,55.84,56.1,36478.1239821952,55.87,56.13,55.84,56.1,36478.124
2008-02-28 10:30:00,56.09,56.17,56.02,56.07,36695.25567256541,56.09,56.17,56.02,56.07,36695.2557
2008-02-28 10:35:00,56.09,56.22,56.0,56.21,28009.98805775703,56.09,56.22,56.0,56.21,28009.9881
2008-02-28 10:40:00,56.19,56.37,56.13,56.35,59711.21485180762,56.19,56.37,56.13,56.35,59711.2149
2008-02-28 10:45:00,56.33,56.35,56.13,56.13,23667.35425035284,56.33,56.35,56.13,56.13,23667.3543
2008-02-28 10:50:00,56.11,56.34,56.1,56.31,18456.19368146781,56.11,56.34,56.1,56.31,18456.1937
2008-02-28 10:55:00,56.29,56.37,56.25,56.32,13679.296493323202,56.29,56.37,56.25,56.32,13679.2965
2008-02-28 11:00:00,56.32,56.37,56.05,56.11,31266.96341331017,56.32,56.37,56.05,56.11,31266.9634
2008-02-28 11:05:00,56.11,56.12,55.89,56.06,23558.788405167736,56.11,56.12,55.89,56.06,23558.7884
2008-02-28 11:10:00,56.05,56.09,55.91,56.08,22690.261643686896,56.05,56.09,55.91,56.08,22690.2616
2008-02-28 11:15:00,56.07,56.26,56.02,56.1,18673.325371838026,56.07,56.26,56.02,56.1,18673.3254
2008-02-28 11:20:00,56.09,56.09,55.88,55.98,41146.45532515471,56.09,56.09,55.88,55.98,41146.4553
2008-02-28 11:25:00,55.97,56.17,55.91,56.15,16827.70600369124,55.97,56.17,55.91,56.15,16827.706
2008-02-28 11:30:00,56.14,56.16,55.89,55.98,16719.140158506136,56.14,56.16,55.89,55.98,16719.1402
2008-02-28 11:35:00,55.98,56.0,55.68,55.84,40495.06025404408,55.98,56.0,55.68,55.84,40495.0603
2008-02-28 11:40:00,55.85,55.89,55.8,55.83,13353.598957767888,55.85,55.89,55.8,55.83,13353.599
2008-02-28 11:45:00,55.82,55.85,55.73,55.75,16936.271848876346,55.82,55.85,55.73,55.75,16936.2718
2008-02-28 11:50:00,55.74,55.88,55.74,55.88,7165.345782216915,55.74,55.88,55.74,55.88,7165.3458
2008-02-28 11:55:00,55.87,55.96,55.85,55.85,13896.42818369341,55.87,55.96,55.85,55.85,13896.4282
2008-02-28 12:00:00,55.86,55.94,55.83,55.94,10530.886982955162,55.86,55.94,55.83,55.94,10530.887
2008-02-28 12:05:00,55.94,55.99,55.83,55.89,9879.491911844534,55.94,55.99,55.83,55.89,9879.4919
2008-02-28 12:10:00,55.87,55.9,55.79,55.85,8902.399305178591,55.87,55.9,55.79,55.85,8902.3993
2008-02-28 12:15:00,55.85,56.0,55.85,55.93,9010.965150363696,55.85,56.0,55.85,55.93,9010.9652
2008-02-28 12:20:00,55.98,56.09,55.94,55.97,14547.82325480404,55.98,56.09,55.94,55.97,14547.8233
2008-02-28 12:25:00,55.98,56.07,55.98,56.02,6622.516556291391,55.98,56.07,55.98,56.02,6622.5166
2008-02-28 12:30:00,56.01,56.07,55.98,56.01,12702.203886657258,56.01,56.07,55.98,56.01,12702.2039
2008-02-28 12:35:00,56.02,56.06,55.88,55.91,12159.374660731732,56.02,56.06,55.88,55.91,12159.3747
2008-02-28 12:40:00,55.89,55.93,55.88,55.91,11833.67712517642,55.89,55.93,55.88,55.91,11833.6771
2008-02-28 12:45:00,55.93,56.09,55.93,56.08,8576.701769623276,55.93,56.09,55.93,56.08,8576.7018
2008-02-28 12:50:00,56.08,56.11,55.99,56.08,14547.82325480404,56.08,56.11,55.99,56.08,14547.8233
2008-02-28 12:55:00,56.09,56.16,56.09,56.12,8142.438388882858,56.09,56.16,56.09,56.12,8142.4384
2008-02-28 13:00:00,56.15,56.19,56.05,56.19,11725.111279991315,56.15,56.19,56.05,56.19,11725.1113
2008-02-28 13:05:00,56.18,56.33,56.17,56.33,16936.271848876346,56.18,56.33,56.17,56.33,16936.2718
2008-02-28 13:10:00,56.33,56.37,56.21,56.24,18456.19368146781,56.33,56.37,56.21,56.24,18456.1937
2008-02-28 13:15:00,56.22,56.35,56.22,56.27,11290.847899250895,56.22,56.35,56.22,56.27,11290.8479
2008-02-28 13:20:00,56.29,56.33,56.24,56.26,11942.242970361523,56.29,56.33,56.24,56.26,11942.243
2008-02-28 13:25:00,56.26,56.27,55.98,55.99,29204.212354793184,56.26,56.27,55.98,55.99,29204.2124
2008-02-28 13:30:00,56.0,56.05,55.98,56.04,11616.54543480621,56.0,56.05,55.98,56.04,11616.5454
2008-02-28 13:35:00,56.04,56.04,55.86,55.9,18239.0619910976,56.04,56.04,55.86,55.9,18239.062
2008-02-28 13:40:00,55.9,55.9,55.76,55.84,10530.886982955162,55.9,55.9,55.76,55.84,10530.887
2008-02-28 13:45:00,55.84,55.94,55.83,55.91,6405.384865921182,55.84,55.94,55.83,55.91,6405.3849
2008-02-28 13:50:00,55.88,55.93,55.85,55.9,7708.175008142439,55.88,55.93,55.85,55.9,7708.175
2008-02-28 13:55:00,55.91,55.95,55.85,55.93,6079.687330365867,55.91,55.95,55.85,55.93,6079.6873
2008-02-28 14:00:00,55.94,55.95,55.79,55.86,18890.45706220823,55.94,55.95,55.79,55.86,18890.4571
2008-02-28 14:05:00,55.87,55.97,55.86,55.91,7491.043317772229,55.87,55.97,55.86,55.91,7491.0433
2008-02-28 14:10:00,55.91,55.96,55.9,55.95,9336.662685919013,55.91,55.96,55.9,55.95,9336.6627
2008-02-28 14:15:00,55.96,56.09,55.92,56.04,25078.7102377592,55.96,56.09,55.92,56.04,25078.7102
2008-02-28 14:20:00,56.04,56.16,56.01,56.06,18564.75952665292,56.04,56.16,56.01,56.06,18564.7595
2008-02-28 14:25:00,56.07,56.12,56.06,56.08,15959.1792422104,56.07,56.12,56.06,56.08,15959.1792
2008-02-28 14:30:00,56.08,56.11,56.05,56.06,16719.140158506136,56.08,56.11,56.05,56.06,16719.1402
2008-02-28 14:35:00,56.05,56.11,55.92,56.08,28009.98805775703,56.05,56.11,55.92,56.08,28009.9881
2008-02-28 14:40:00,56.06,56.09,55.98,56.06,15090.652480729565,56.06,56.09,55.98,56.06,15090.6525
2008-02-28 14:45:00,56.04,56.23,55.99,56.15,31049.831722939965,56.04,56.23,55.99,56.15,31049.8317
2008-02-28 14:50:00,56.17,56.3,56.15,56.21,25295.84192812941,56.17,56.3,56.15,56.21,25295.8419
2008-02-28 14:55:00,56.21,56.28,56.12,56.28,12593.638041472152,56.21,56.28,56.12,56.28,12593.638
2008-02-28 15:00:00,56.28,56.28,56.01,56.03,16393.44262295082,56.28,56.28,56.01,56.03,16393.4426
2008-02-28 15:05:00,56.01,56.09,55.9,56.03,15090.652480729565,56.01,56.09,55.9,56.03,15090.6525
2008-02-28 15:10:00,56.05,56.11,56.01,56.09,24318.749321463467,56.05,56.11,56.01,56.09,24318.7493
2008-02-28 15:15:00,56.09,56.09,55.98,56.03,14222.125719248725,56.09,56.09,55.98,56.03,14222.1257
2008-02-28 15:20:00,56.03,56.04,55.93,55.97,14873.520790359353,56.03,56.04,55.93,55.97,14873.5208
2008-02-28 15:25:00,55.97,56.04,55.9,55.99,14873.520790359353,55.97,56.04,55.9,55.99,14873.5208
2008-02-28 15:30:00,55.98,56.01,55.88,55.92,22255.99826294648,55.98,56.01,55.88,55.92,22255.9983
2008-02-28 15:35:00,55.91,55.99,55.9,55.98,16827.70600369124,55.91,55.99,55.9,55.98,16827.706
2008-02-28 15:40:00,55.99,56.1,55.92,55.93,37455.21658886115,55.99,56.1,55.92,55.93,37455.2166
2008-02-28 15:45:00,55.94,56.06,55.86,55.86,30289.87080664423,55.94,56.06,55.86,55.86,30289.8708
2008-02-28 15:50:00,55.86,55.97,55.79,55.86,44729.12821626317,55.86,55.97,55.79,55.86,44729.1282
2008-02-28 15:55:00,55.86,55.92,55.78,55.91,72304.85289327978,55.86,55.92,55.78,55.91,72304.8529
2008-02-29 09:30:00,55.14,55.18,54.2,54.4,69047.87753772663,55.14,55.18,54.2,54.4,69047.8775
2008-02-29 09:35:00,54.4,54.52,54.21,54.49,64488.11203995223,54.4,54.52,54.21,54.49,64488.112
2008-02-29 09:40:00,54.48,54.55,54.21,54.26,56019.97611551406,54.48,54.55,54.21,54.26,56019.9761
2008-02-29 09:45:00,54.23,54.66,54.18,54.62,54717.185973292806,54.23,54.66,54.18,54.62,54717.186
2008-02-29 09:50:00,54.62,54.62,54.41,54.41,38540.87504071219,54.62,54.62,54.41,54.41,38540.875
2008-02-29 09:55:00,54.41,54.57,54.39,54.5,23558.788405167736,54.41,54.57,54.39,54.5,23558.7884
2008-02-29 10:00:00,54.55,54.58,54.46,54.49,32026.924329605907,54.55,54.58,54.46,54.49,32026.9243
2008-02-29 10:05:00,54.46,54.51,54.32,54.44,62533.92682662035,54.46,54.51,54.32,54.44,62533.9268
2008-02-29 10:10:00,54.44,54.44,54.14,54.18,90869.61241993267,54.44,54.44,54.14,54.18,90869.6124
2008-02-29 10:15:00,54.19,54.2,53.95,53.99,45489.0891325589,54.19,54.2,53.95,53.99,45489.0891
2008-02-29 10:20:00,53.98,53.99,53.85,53.93,38540.87504071219,53.98,53.99,53.85,53.93,38540.875
2008-02-29 10:25:00,53.92,53.97,53.7,53.75,90109.65150363695,53.92,53.97,53.7,53.75,90109.6515
2008-02-29 10:30:00,53.74,53.86,53.57,53.84,45706.22082292911,53.74,53.86,53.57,53.84,45706.2208
2008-02-29 10:35:00,53.85,53.88,53.74,53.8,25947.23699924004,53.85,53.88,53.74,53.8,25947.237
2008-02-29 10:40:00,53.81,53.98,53.75,53.9,28444.25143849745,53.81,53.98,53.75,53.9,28444.2514
2008-02-29 10:45:00,53.86,54.08,53.8,53.99,56888.5028769949,53.86,54.08,53.8,53.99,56888.5029
2008-02-29 10:50:00,53.96,54.03,53.88,53.89,26055.802844425143,53.96,54.03,53.88,53.89,26055.8028
2008-02-29 10:55:00,53.92,53.97,53.8,53.8,10205.189447399847,53.92,53.97,53.8,53.8,10205.1894
2008-02-29 11:00:00,53.84,53.92,53.76,53.86,16719.140158506136,53.84,53.92,53.76,53.86,16719.1402
2008-02-29 11:05:00,53.86,54.0,53.85,53.99,11290.847899250895,53.86,54.0,53.85,53.99,11290.8479
2008-02-29 11:10:00,53.99,54.04,53.89,53.89,33546.84616219738,53.99,54.04,53.89,53.89,33546.8462
2008-02-29 11:15:00,53.9,53.98,53.87,53.88,23667.35425035284,53.9,53.98,53.87,53.88,23667.3543
2008-02-29 11:20:00,53.86,53.88,53.69,53.8,53631.52752144176,53.86,53.88,53.69,53.8,53631.5275
2008-02-29 11:25:00,53.79,53.86,53.76,53.76,19976.11551405928,53.79,53.86,53.76,53.76,19976.1155
2008-02-29 11:30:00,53.77,53.95,53.75,53.95,33546.84616219738,53.77,53.95,53.75,53.95,33546.8462
2008-02-29 11:35:00,53.95,54.02,53.92,53.94,30832.700032569755,53.95,54.02,53.92,53.94,30832.7
2008-02-29 11:40:00,53.96,53.99,53.91,53.97,18130.496145912497,53.96,53.99,53.91,53.97,18130.4961
2008-02-29 11:45:00,53.97,53.99,53.93,53.95,22038.86657257627,53.97,53.99,53.93,53.95,22038.8666
2008-02-29 11:50:00,53.94,53.98,53.93,53.96,15633.481706655088,53.94,53.98,53.93,53.96,15633.4817
2008-02-29 11:55:00,53.96,53.98,53.85,53.98,32786.88524590164,53.96,53.98,53.85,53.98,32786.8852
2008-02-29 12:00:00,53.96,53.99,53.92,53.97,21496.037346650744,53.96,53.99,53.92,53.97,21496.0373
2008-02-29 12:05:00,53.96,54.0,53.92,53.99,11290.847899250895,53.96,54.0,53.92,53.99,11290.8479
2008-02-29 12:10:00,53.99,54.0,53.96,53.98,19107.58875257844,53.99,54.0,53.96,53.98,19107.5888
2008-02-29 12:15:00,53.98,54.04,53.97,53.99,30615.568342199545,53.98,54.04,53.97,53.99,30615.5683
2008-02-29 12:20:00,54.03,54.05,53.99,54.03,7599.609162957334,54.03,54.05,53.99,54.03,7599.6092
2008-02-29 12:25:00,54.04,54.29,54.04,54.25,36152.42644663989,54.04,54.29,54.04,54.25,36152.4264
2008-02-29 12:30:00,54.23,54.24,54.16,54.23,14656.389099989145,54.23,54.24,54.16,54.23,14656.3891
2008-02-29 12:35:00,54.22,54.24,54.13,54.13,23450.22255998263,54.22,54.24,54.13,54.13,23450.2226
2008-02-29 12:40:00,54.14,54.2,54.12,54.19,22798.827488872,54.14,54.2,54.12,54.19,22798.8275
2008-02-29 12:45:00,54.21,54.22,54.15,54.16,20301.8130496146,54.21,54.22,54.15,54.16,20301.813
2008-02-29 12:50:00,54.15,54.18,54.14,54.16,13679.296493323202,54.15,54.18,54.14,54.16,13679.2965
2008-02-29 12:55:00,54.16,54.31,54.16,54.27,22147.43241776137,54.16,54.31,54.16,54.27,22147.4324
2008-02-29 13:00:00,54.26,54.37,54.26,54.34,37238.08489849094,54.26,54.37,54.26,54.34,37238.0849
2008-02-29 13:05:00,54.34,54.37,54.23,54.35,19758.98382368907,54.34,54.37,54.23,54.35,19758.9838
2008-02-29 13:10:00,54.35,54.42,54.26,54.42,26381.50037998045,54.35,54.42,54.26,54.42,26381.5004
2008-02-29 13:15:00,54.43,54.48,54.34,54.48,20736.07643035501,54.43,54.48,54.34,54.48,20736.0764
2008-02-29 13:20:00,54.49,54.54,54.41,54.44,18239.0619910976,54.49,54.54,54.41,54.44,18239.062
2008-02-29 13:25:00,54.45,54.45,54.32,54.39,19107.58875257844,54.45,54.45,54.32,54.39,19107.5888
2008-02-29 13:30:00,54.36,54.36,54.17,54.25,20627.510585169905,54.36,54.36,54.17,54.25,20627.5106
2008-02-29 13:35:00,54.25,54.34,54.09,54.31,27250.02714146129,54.25,54.34,54.09,54.31,27250.0271
2008-02-29 13:40:00,54.34,54.36,54.3,54.35,8685.267614808381,54.34,54.36,54.3,54.35,8685.2676
2008-02-29 13:45:00,54.35,54.35,54.14,54.21,26815.76376072088,54.35,54.35,54.14,54.21,26815.7638
2008-02-29 13:50:00,54.23,54.3,54.03,54.07,27684.29052220172,54.23,54.3,54.03,54.07,27684.2905
2008-02-29 13:55:00,54.09,54.09,53.83,53.85,26381.50037998045,54.09,54.09,53.83,53.85,26381.5004
2008-02-29 14:00:00,53.84,53.98,53.82,53.87,36912.38736293562,53.84,53.98,53.82,53.87,36912.3874
2008-02-29 14:05:00,53.87,53.88,53.74,53.75,33981.1095429378,53.87,53.88,53.74,53.75,33981.1095
2008-02-29 14:10:00,53.75,53.78,53.62,53.64,38432.30919552709,53.75,53.78,53.62,53.64,38432.3092
2008-02-29 14:15:00,53.64,53.65,53.57,53.6,33981.1095429378,53.64,53.65,53.57,53.6,33981.1095
2008-02-29 14:20:00,53.6,53.64,53.52,53.61,38323.74335034198,53.6,53.64,53.52,53.61,38323.7434
2008-02-29 14:25:00,53.62,53.64,53.57,53.6,35609.597220714364,53.62,53.64,53.57,53.6,35609.5972
2008-02-29 14:30:00,53.61,53.63,53.51,53.56,36369.5581370101,53.61,53.63,53.51,53.56,36369.5581
2008-02-29 14:35:00,53.62,53.66,53.52,53.65,25078.7102377592,53.62,53.66,53.52,53.65,25078.7102
2008-02-29 14:40:00,53.65,53.98,53.64,53.97,47009.010965150366,53.65,53.98,53.64,53.97,47009.011
2008-02-29 14:45:00,53.97,54.05,53.88,53.92,23667.35425035284,53.97,54.05,53.88,53.92,23667.3543
2008-02-29 14:50:00,53.91,54.05,53.9,54.02,13027.901422212572,53.91,54.05,53.9,54.02,13027.9014
2008-02-29 14:55:00,53.99,54.05,53.9,54.01,16284.876777765716,53.99,54.05,53.9,54.01,16284.8768
2008-02-29 15:00:00,54.01,54.02,53.89,53.94,17804.798610357182,54.01,54.02,53.89,53.94,17804.7986
2008-02-29 15:05:00,53.96,53.97,53.85,53.86,12919.335577027468,53.96,53.97,53.85,53.86,12919.3356
2008-02-29 15:10:00,53.87,53.99,53.86,53.95,24644.446857018786,53.87,53.99,53.86,53.95,24644.4469
2008-02-29 15:15:00,53.94,53.97,53.88,53.9,38758.0067310824,53.94,53.97,53.88,53.9,38758.0067
2008-02-29 15:20:00,53.88,54.06,53.88,53.96,31158.39756812507,53.88,54.06,53.88,53.96,31158.3976
2008-02-29 15:25:00,53.96,53.97,53.89,53.93,23124.52502442732,53.96,53.97,53.89,53.93,23124.525
2008-02-29 15:30:00,53.94,54.0,53.86,53.99,45054.82575181848,53.94,54.0,53.86,53.99,45054.8258
2008-02-29 15:35:00,53.99,54.05,53.9,53.92,36369.5581370101,53.99,54.05,53.9,53.92,36369.5581
2008-02-29 15:40:00,53.92,53.93,53.76,53.77,72521.98458364999,53.92,53.93,53.76,53.77,72521.9846
2008-02-29 15:45:00,53.77,53.88,53.71,53.76,97274.99728585388,53.77,53.88,53.71,53.76,97274.9973
2008-02-29 15:50:00,53.75,53.76,53.59,53.73,110085.76701769624,53.75,53.76,53.59,53.73,110085.767
2008-02-29 15:55:00,53.74,53.9,53.69,53.73,161980.24101617633,53.74,53.9,53.69,53.73,161980.241
2008-03-03 09:30:00,53.44,53.76,53.38,53.66,53522.96167625665,53.44,53.76,53.38,53.66,53522.9617
2008-03-03 09:35:00,53.63,53.75,53.61,53.64,43426.33807404191,53.63,53.75,53.61,53.64,43426.3381
2008-03-03 09:40:00,53.64,53.64,53.43,53.62,37998.04581478667,53.64,53.64,53.43,53.62,37998.0458
2008-03-03 09:45:00,53.62,53.69,53.48,53.5,34741.070459233524,53.62,53.69,53.48,53.5,34741.0705
2008-03-03 09:50:00,53.53,53.65,53.5,53.63,27575.724677016613,53.53,53.65,53.5,53.63,27575.7247
2008-03-03 09:55:00,53.62,53.65,53.53,53.59,60688.307458473566,53.62,53.65,53.53,53.59,60688.3075
2008-03-03 10:00:00,53.62,53.76,53.59,53.67,72196.28704809467,53.62,53.76,53.59,53.67,72196.287
2008-03-03 10:05:00,53.65,53.79,53.65,53.79,51025.94723699924,53.65,53.79,53.65,53.79,51025.9472
2008-03-03 10:10:00,53.76,53.79,53.67,53.69,46900.44511996526,53.76,53.79,53.67,53.69,46900.4451
2008-03-03 10:15:00,53.7,53.77,53.67,53.69,43752.03560959722,53.7,53.77,53.67,53.69,43752.0356
2008-03-03 10:20:00,53.69,53.76,53.69,53.75,269786.12528498535,53.69,53.76,53.69,53.75,269786.1253
2008-03-03 10:25:00,53.75,53.79,53.72,53.75,85549.88600586256,53.75,53.79,53.72,53.75,85549.886
2008-03-03 10:30:00,53.76,53.79,53.73,53.78,109000.1085658452,53.76,53.79,53.73,53.78,109000.1086
2008-03-03 10:35:00,53.78,53.88,53.74,53.81,35501.03137552926,53.78,53.88,53.74,53.81,35501.0314
2008-03-03 10:40:00,53.82,53.88,53.75,53.87,26598.632070350668,53.82,53.88,53.75,53.87,26598.6321
2008-03-03 10:45:00,53.84,53.85,53.74,53.85,22690.261643686896,53.84,53.85,53.74,53.85,22690.2616
2008-03-03 10:50:00,53.86,53.87,53.8,53.86,35609.597220714364,53.86,53.87,53.8,53.86,35609.5972
2008-03-03 10:55:00,53.86,53.9,53.76,53.85,24644.446857018786,53.86,53.9,53.76,53.85,24644.4469
2008-03-03 11:00:00,53.84,53.84,53.64,53.64,39952.23102811856,53.84,53.84,53.64,53.64,39952.231
2008-03-03 11:05:00,53.63,53.76,53.62,53.73,27250.02714146129,53.63,53.76,53.62,53.73,27250.0271
2008-03-03 11:10:00,53.72,53.72,53.45,53.48,40495.06025404408,53.72,53.72,53.45,53.48,40495.0603
2008-03-03 11:15:00,53.49,53.5,53.4,53.4,18239.0619910976,53.49,53.5,53.4,53.4,18239.062
2008-03-03 11:20:00,53.39,53.39,53.33,53.35,19216.154597763543,53.39,53.39,53.33,53.35,19216.1546
2008-03-03 11:25:00,53.35,53.42,53.35,53.41,34198.241233308,53.35,53.42,53.35,53.41,34198.2412
2008-03-03 11:30:00,53.41,53.63,53.41,53.63,22038.86657257627,53.41,53.63,53.41,53.63,22038.8666
2008-03-03 11:35:00,53.67,53.73,53.63,53.68,26815.76376072088,53.67,53.73,53.63,53.68,26815.7638
2008-03-03 11:40:00,53.69,53.71,53.65,53.69,10965.150363695582,53.69,53.71,53.65,53.69,10965.1504
2008-03-03 11:45:00,53.69,53.79,53.68,53.76,28227.11974812724,53.69,53.79,53.68,53.76,28227.1197
2008-03-03 11:50:00,53.77,53.92,53.73,53.92,43426.33807404191,53.77,53.92,53.73,53.92,43426.3381
2008-03-03 11:55:00,53.9,54.04,53.87,54.03,21278.90565628053,53.9,54.04,53.87,54.03,21278.9057
2008-03-03 12:00:00,54.03,54.2,54.03,54.18,17153.403539246552,54.03,54.2,54.03,54.18,17153.4035
2008-03-03 12:05:00,54.18,54.24,54.16,54.23,17044.837694061447,54.18,54.24,54.16,54.23,17044.8377
2008-03-03 12:10:00,54.23,54.25,54.18,54.23,51460.21061773966,54.23,54.25,54.18,54.23,51460.2106
2008-03-03 12:15:00,54.23,54.23,54.11,54.19,24861.578547388992,54.23,54.23,54.11,54.19,24861.5785
2008-03-03 12:20:00,54.19,54.21,54.11,54.13,176528.06427098037,54.19,54.21,54.11,54.13,176528.0643
2008-03-03 12:25:00,54.13,54.13,53.92,53.97,65248.07295624797,54.13,54.13,53.92,53.97,65248.073
2008-03-03 12:30:00,53.97,54.07,53.95,54.03,12810.769731842363,53.97,54.07,53.95,54.03,12810.7697
2008-03-03 12:35:00,54.0,54.01,53.9,53.9,10530.886982955162,54.0,54.01,53.9,53.9,10530.887
2008-03-03 12:40:00,53.89,53.91,53.76,53.77,14004.994028878516,53.89,53.91,53.76,53.77,14004.994
2008-03-03 12:45:00,53.76,53.79,53.67,53.79,15959.1792422104,53.76,53.79,53.67,53.79,15959.1792
2008-03-03 12:50:00,53.79,53.88,53.73,53.73,14113.55987406362,53.79,53.88,53.73,53.73,14113.5599
2008-03-03 12:55:00,53.74,53.75,53.64,53.64,12810.769731842363,53.74,53.75,53.64,53.64,12810.7697
2008-03-03 13:00:00,53.65,53.7,53.62,53.66,18130.496145912497,53.65,53.7,53.62,53.66,18130.4961
2008-03-03 13:05:00,53.64,53.69,53.64,53.65,16936.271848876346,53.64,53.69,53.64,53.65,16936.2718
2008-03-03 13:10:00,53.64,53.7,53.6,53.65,27141.4612962762,53.64,53.7,53.6,53.65,27141.4613
2008-03-03 13:15:00,53.64,53.64,53.52,53.53,16502.008468135926,53.64,53.64,53.52,53.53,16502.0085
2008-03-03 13:20:00,53.53,53.65,53.53,53.64,13787.862338508306,53.53,53.65,53.53,53.64,13787.8623
2008-03-03 13:25:00,53.63,53.64,53.53,53.55,8142.438388882858,53.63,53.64,53.53,53.55,8142.4384
2008-03-03 13:30:00,53.54,53.56,53.45,53.52,25838.671154054937,53.54,53.56,53.45,53.52,25838.6712
2008-03-03 13:35:00,53.52,53.57,53.49,53.54,27250.02714146129,53.52,53.57,53.49,53.54,27250.0271
2008-03-03 13:40:00,53.57,53.69,53.54,53.69,17153.403539246552,53.57,53.69,53.54,53.69,17153.4035
2008-03-03 13:45:00,53.67,53.79,53.64,53.64,52545.86906959071,53.67,53.79,53.64,53.64,52545.8691
2008-03-03 13:50:00,53.65,53.74,53.52,53.63,33546.84616219738,53.65,53.74,53.52,53.63,33546.8462
2008-03-03 13:55:00,53.63,53.7,53.62,53.66,23015.95917924221,53.63,53.7,53.62,53.66,23015.9592
2008-03-03 14:00:00,53.67,53.72,53.64,53.7,206600.8033872544,53.67,53.72,53.64,53.7,206600.8034
2008-03-03 14:05:00,53.7,53.72,53.67,53.69,50917.38139181414,53.7,53.72,53.67,53.69,50917.3814
2008-03-03 14:10:00,53.7,53.8,53.69,53.8,25404.40777331452,53.7,53.8,53.69,53.8,25404.4078
2008-03-03 14:15:00,53.8,53.86,53.71,53.74,39409.40180219303,53.8,53.86,53.71,53.74,39409.4018
2008-03-03 14:20:00,53.78,53.93,53.76,53.91,50917.38139181414,53.78,53.93,53.76,53.91,50917.3814
2008-03-03 14:25:00,53.91,53.99,53.88,53.94,33655.41200738248,53.91,53.99,53.88,53.94,33655.412
2008-03-03 14:30:00,53.95,54.09,53.94,54.01,26815.76376072088,53.95,54.09,53.94,54.01,26815.7638
2008-03-03 14:35:00,54.01,54.15,53.93,53.94,43317.7722288568,54.01,54.15,53.93,53.94,43317.7722
2008-03-03 14:40:00,53.93,53.96,53.87,53.9,28009.98805775703,53.93,53.96,53.87,53.9,28009.9881
2008-03-03 14:45:00,53.91,53.93,53.79,53.87,23775.920095537946,53.91,53.93,53.79,53.87,23775.9201
2008-03-03 14:50:00,53.85,53.9,53.79,53.86,33655.41200738248,53.85,53.9,53.79,53.86,33655.412
2008-03-03 14:55:00,53.88,53.88,53.64,53.7,44946.25990663337,53.88,53.88,53.64,53.7,44946.2599
2008-03-03 15:00:00,53.7,53.81,53.66,53.7,27792.85636738682,53.7,53.81,53.66,53.7,27792.8564
2008-03-03 15:05:00,53.72,53.85,53.68,53.85,48420.36695255672,53.72,53.85,53.68,53.85,48420.367
2008-03-03 15:10:00,53.86,53.99,53.82,53.99,27901.422212571924,53.86,53.99,53.82,53.99,27901.4222
2008-03-03 15:15:00,53.99,54.12,53.99,54.08,51677.34230810987,53.99,54.12,53.99,54.08,51677.3423
2008-03-03 15:20:00,54.09,54.14,54.03,54.03,34741.070459233524,54.09,54.14,54.03,54.03,34741.0705
2008-03-03 15:25:00,54.03,54.17,54.01,54.17,38215.17750515688,54.03,54.17,54.01,54.17,38215.1775
2008-03-03 15:30:00,54.17,54.27,54.12,54.23,61122.57083921399,54.17,54.27,54.12,54.23,61122.5708
2008-03-03 15:35:00,54.24,54.28,54.11,54.15,44837.69406144827,54.24,54.28,54.11,54.15,44837.6941
2008-03-03 15:40:00,54.12,54.32,54.07,54.21,48528.93279774183,54.12,54.32,54.07,54.21,48528.9328
2008-03-03 15:45:00,54.2,54.28,54.15,54.24,50808.81554662903,54.2,54.28,54.15,54.24,50808.8155
2008-03-03 15:50:00,54.23,54.29,54.1,54.27,82835.73987623493,54.23,54.29,54.1,54.27,82835.7399
2008-03-03 15:55:00,54.26,54.29,54.14,54.21,64705.24373032244,54.26,54.29,54.14,54.21,64705.2437
2008-03-04 09:30:00,54.21,54.3,53.54,53.96,44946.25990663337,54.21,54.3,53.54,53.96,44946.2599
2008-03-04 09:35:00,53.98,54.5,53.92,54.21,69373.57507328194,53.98,54.5,53.92,54.21,69373.5751
2008-03-04 09:40:00,54.23,54.46,53.86,54.02,55368.58104440344,54.23,54.46,53.86,54.02,55368.581
2008-03-04 09:45:00,53.99,54.0,53.66,53.67,169362.71848876344,53.99,54.0,53.66,53.67,169362.7185
2008-03-04 09:50:00,53.69,53.78,53.58,53.59,95755.0754532624,53.69,53.78,53.58,53.59,95755.0755
2008-03-04 09:55:00,53.58,53.63,53.48,53.54,40169.36271848877,53.58,53.63,53.48,53.54,40169.3627
2008-03-04 10:00:00,53.52,53.72,53.5,53.72,52220.17153403539,53.52,53.72,53.5,53.72,52220.1715
2008-03-04 10:05:00,53.73,53.76,53.59,53.75,26924.329605905983,53.73,53.76,53.59,53.75,26924.3296
2008-03-04 10:10:00,53.75,53.81,53.72,53.72,18781.891217023127,53.75,53.81,53.72,53.72,18781.8912
2008-03-04 10:15:00,53.73,53.84,53.71,53.78,43643.46976441212,53.73,53.84,53.71,53.78,43643.4698
2008-03-04 10:20:00,53.77,53.88,53.65,53.7,61231.13668439909,53.77,53.88,53.65,53.7,61231.1367
2008-03-04 10:25:00,53.67,53.7,53.49,53.51,49397.45955922267,53.67,53.7,53.49,53.51,49397.4596
2008-03-04 10:30:00,53.49,53.51,53.39,53.41,104331.77722288568,53.49,53.51,53.39,53.41,104331.7772
2008-03-04 10:35:00,53.41,53.41,53.26,53.28,66008.0338725437,53.41,53.41,53.26,53.28,66008.0339
2008-03-04 10:40:00,53.26,53.36,53.26,53.34,41146.45532515471,53.26,53.36,53.26,53.34,41146.4553
2008-03-04 10:45:00,53.33,53.45,53.3,53.35,42014.98208663554,53.33,53.45,53.3,53.35,42014.9821
2008-03-04 10:50:00,53.36,53.4,53.33,53.35,21821.73488220606,53.36,53.4,53.33,53.35,21821.7349
2008-03-04 10:55:00,53.34,53.36,53.25,53.25,24427.31516664857,53.34,53.36,53.25,53.25,24427.3152
2008-03-04 11:00:00,53.25,53.33,53.24,53.28,48963.19617848225,53.25,53.33,53.24,53.28,48963.1962
2008-03-04 11:05:00,53.27,53.28,53.07,53.12,40603.62609922919,53.27,53.28,53.07,53.12,40603.6261
2008-03-04 11:10:00,53.11,53.12,53.03,53.03,38215.17750515688,53.11,53.12,53.03,53.03,38215.1775
2008-03-04 11:15:00,53.04,53.08,52.98,53.06,35392.465530344154,53.04,53.08,52.98,53.06,35392.4655
2008-03-04 11:20:00,53.06,53.09,52.88,52.92,50157.4204755184,53.06,53.09,52.88,52.92,50157.4205
2008-03-04 11:25:00,52.9,52.9,52.8,52.84,37889.47996960156,52.9,52.9,52.8,52.84,37889.48
2008-03-04 11:30:00,52.87,52.88,52.8,52.83,66116.59971772881,52.87,52.88,52.8,52.83,66116.5997
2008-03-04 11:35:00,52.83,52.83,52.71,52.81,55585.71273477364,52.83,52.83,52.71,52.81,55585.7127
2008-03-04 11:40:00,52.81,52.83,52.69,52.7,42014.98208663554,52.81,52.83,52.69,52.7,42014.9821
2008-03-04 11:45:00,52.71,52.81,52.7,52.81,21278.90565628053,52.71,52.81,52.7,52.81,21278.9057
2008-03-04 11:50:00,52.81,52.81,52.72,52.72,20301.8130496146,52.81,52.81,52.72,52.72,20301.813
2008-03-04 11:55:00,52.73,52.73,52.65,52.72,62968.19020736076,52.73,52.73,52.65,52.72,62968.1902
2008-03-04 12:00:00,52.72,52.76,52.7,52.75,63511.01943328629,52.72,52.76,52.7,52.75,63511.0194
2008-03-04 12:05:00,52.75,52.83,52.74,52.83,36478.1239821952,52.75,52.83,52.74,52.83,36478.124
2008-03-04 12:10:00,52.83,53.07,52.83,52.97,30941.26587775486,52.83,53.07,52.83,52.97,30941.2659
2008-03-04 12:15:00,52.97,53.04,52.88,53.04,23775.920095537946,52.97,53.04,52.88,53.04,23775.9201
2008-03-04 12:20:00,53.04,53.13,53.0,53.07,26381.50037998045,53.04,53.13,53.0,53.07,26381.5004
2008-03-04 12:25:00,53.06,53.16,53.01,53.15,28009.98805775703,53.06,53.16,53.01,53.15,28009.9881
2008-03-04 12:30:00,53.14,53.25,53.12,53.14,21930.300727391164,53.14,53.25,53.12,53.14,21930.3007
2008-03-04 12:35:00,53.12,53.2,53.08,53.19,20410.37889479969,53.12,53.2,53.08,53.19,20410.3789
2008-03-04 12:40:00,53.19,53.4,53.19,53.29,46791.87927478016,53.19,53.4,53.19,53.29,46791.8793
2008-03-04 12:45:00,53.29,53.43,53.29,53.41,60905.439148843776,53.29,53.43,53.29,53.41,60905.4391
2008-03-04 12:50:00,53.41,53.44,53.3,53.41,35609.597220714364,53.41,53.44,53.3,53.41,35609.5972
2008-03-04 12:55:00,53.42,53.5,53.4,53.49,38758.0067310824,53.42,53.5,53.4,53.49,38758.0067
2008-03-04 13:00:00,53.46,53.47,53.33,53.46,21930.300727391164,53.46,53.47,53.33,53.46,21930.3007
2008-03-04 13:05:00,53.47,53.53,53.42,53.52,24318.749321463467,53.47,53.53,53.42,53.52,24318.7493
2008-03-04 13:10:00,53.52,53.72,53.51,53.72,36478.1239821952,53.52,53.72,53.51,53.72,36478.124
2008-03-04 13:15:00,53.73,53.76,53.71,53.76,32786.88524590164,53.73,53.76,53.71,53.76,32786.8852
2008-03-04 13:20:00,53.75,53.83,53.73,53.83,18130.496145912497,53.75,53.83,53.73,53.83,18130.4961
2008-03-04 13:25:00,53.83,53.93,53.83,53.89,19433.28628813376,53.83,53.93,53.83,53.89,19433.2863
2008-03-04 13:30:00,53.88,53.89,53.7,53.73,25947.23699924004,53.88,53.89,53.7,53.73,25947.237
2008-03-04 13:35:00,53.72,53.72,53.52,53.58,29421.344045163394,53.72,53.72,53.52,53.58,29421.344
2008-03-04 13:40:00,53.55,53.72,53.54,53.63,33004.01693627185,53.55,53.72,53.54,53.63,33004.0169
2008-03-04 13:45:00,53.62,53.64,53.53,53.58,45380.52328737379,53.62,53.64,53.53,53.58,45380.5233
2008-03-04 13:50:00,53.58,53.63,53.57,53.61,28552.817283682554,53.58,53.63,53.57,53.61,28552.8173
2008-03-04 13:55:00,53.62,53.64,53.47,53.52,36369.5581370101,53.62,53.64,53.47,53.52,36369.5581
2008-03-04 14:00:00,53.49,53.53,53.37,53.52,23775.920095537946,53.49,53.53,53.37,53.52,23775.9201
2008-03-04 14:05:00,53.51,53.58,53.4,53.52,27032.895451091088,53.51,53.58,53.4,53.52,27032.8955
2008-03-04 14:10:00,53.53,53.61,53.51,53.6,25078.7102377592,53.53,53.61,53.51,53.6,25078.7102
2008-03-04 14:15:00,53.6,53.61,53.52,53.6,24535.88101183368,53.6,53.61,53.52,53.6,24535.881
2008-03-04 14:20:00,53.6,53.69,53.49,53.62,45163.39159700358,53.6,53.69,53.49,53.62,45163.3916
2008-03-04 14:25:00,53.63,53.67,53.57,53.61,39843.66518293345,53.63,53.67,53.57,53.61,39843.6652
2008-03-04 14:30:00,53.61,53.61,53.52,53.58,29312.77819997829,53.61,53.61,53.52,53.58,29312.7782
2008-03-04 14:35:00,53.6,53.6,53.47,53.48,18347.627836282707,53.6,53.6,53.47,53.48,18347.6278
2008-03-04 14:40:00,53.5,53.61,53.49,53.55,38975.13842145261,53.5,53.61,53.49,53.55,38975.1384
2008-03-04 14:45:00,53.54,53.75,53.54,53.69,45814.78666811421,53.54,53.75,53.54,53.69,45814.7867
2008-03-04 14:50:00,53.69,53.86,53.62,53.76,90543.91488437736,53.69,53.86,53.62,53.76,90543.9149
2008-03-04 14:55:00,53.75,53.8,53.64,53.75,29529.9098903485,53.75,53.8,53.64,53.75,29529.9099
2008-03-04 15:00:00,53.76,54.02,53.68,53.98,38975.13842145261,53.76,54.02,53.68,53.98,38975.1384
2008-03-04 15:05:00,53.99,54.34,53.94,54.23,101834.76278362828,53.99,54.34,53.94,54.23,101834.7628
2008-03-04 15:10:00,54.23,54.35,54.11,54.34,70567.7993703181,54.23,54.35,54.11,54.34,70567.7994
2008-03-04 15:15:00,54.34,54.72,54.34,54.58,134187.3846487895,54.34,54.72,54.34,54.58,134187.3846
2008-03-04 15:20:00,54.58,54.62,54.5,54.58,54825.75181847791,54.58,54.62,54.5,54.58,54825.7518
2008-03-04 15:25:00,54.58,54.6,54.39,54.41,51351.64477255456,54.58,54.6,54.39,54.41,51351.6448
2008-03-04 15:30:00,54.41,54.44,54.26,54.35,66008.0338725437,54.41,54.44,54.26,54.35,66008.0339
2008-03-04 15:35:00,54.35,54.46,54.34,54.38,70133.53598957768,54.35,54.46,54.34,54.38,70133.536
2008-03-04 15:40:00,54.36,54.58,54.34,54.4,84572.79339919661,54.36,54.58,54.34,54.4,84572.7934
2008-03-04 15:45:00,54.41,54.6,54.36,54.41,92932.36347844968,54.41,54.6,54.36,54.41,92932.3635
2008-03-04 15:50:00,54.41,54.42,54.24,54.34,96840.73390511343,54.41,54.42,54.24,54.34,96840.7339
2008-03-04 15:55:00,54.34,54.46,54.33,54.46,129736.1849962002,54.34,54.46,54.33,54.46,129736.185
2008-03-05 09:30:00,54.65,54.69,54.34,54.63,38975.13842145261,54.65,54.69,54.34,54.63,38975.1384
2008-03-05 09:35:00,54.62,54.76,54.46,54.62,49288.89371403757,54.62,54.76,54.46,54.62,49288.8937
2008-03-05 09:40:00,54.62,54.7,54.54,54.69,31375.52925849528,54.62,54.7,54.54,54.69,31375.5293
2008-03-05 09:45:00,54.7,54.78,54.58,54.7,41689.28455108023,54.7,54.78,54.58,54.7,41689.2846
2008-03-05 09:50:00,54.7,54.77,54.56,54.62,31049.831722939965,54.7,54.77,54.56,54.62,31049.8317
2008-03-05 09:55:00,54.62,54.65,54.58,54.63,19650.417978503963,54.62,54.65,54.58,54.63,19650.418
2008-03-05 10:00:00,54.63,54.87,54.63,54.7,46140.484203669526,54.63,54.87,54.63,54.7,46140.4842
2008-03-05 10:05:00,54.69,54.88,54.61,54.88,25621.539463684727,54.69,54.88,54.61,54.88,25621.5395
2008-03-05 10:10:00,54.87,54.92,54.61,54.67,26164.368689610248,54.87,54.92,54.61,54.67,26164.3687
2008-03-05 10:15:00,54.67,54.75,54.61,54.71,27032.895451091088,54.67,54.75,54.61,54.71,27032.8955
2008-03-05 10:20:00,54.71,54.75,54.51,54.58,21278.90565628053,54.71,54.75,54.51,54.58,21278.9057
2008-03-05 10:25:00,54.58,54.68,54.5,54.5,22147.43241776137,54.58,54.68,54.5,54.5,22147.4324
2008-03-05 10:30:00,54.5,54.63,54.41,54.6,24644.446857018786,54.5,54.63,54.41,54.6,24644.4469
2008-03-05 10:35:00,54.58,54.73,54.58,54.66,24101.61763109326,54.58,54.73,54.58,54.66,24101.6176
2008-03-05 10:40:00,54.68,54.71,54.59,54.59,15416.350016284878,54.68,54.71,54.59,54.59,15416.35
2008-03-05 10:45:00,54.62,54.71,54.62,54.69,17479.101074801867,54.62,54.71,54.62,54.69,17479.1011
2008-03-05 10:50:00,54.71,54.73,54.68,54.7,11073.716208880687,54.71,54.73,54.68,54.7,11073.7162
2008-03-05 10:55:00,54.69,54.7,54.55,54.59,13027.901422212572,54.69,54.7,54.55,54.59,13027.9014
2008-03-05 11:00:00,54.58,54.58,54.5,54.56,11725.111279991315,54.58,54.58,54.5,54.56,11725.1113
2008-03-05 11:05:00,54.57,54.65,54.5,54.65,10530.886982955162,54.57,54.65,54.5,54.65,10530.887
2008-03-05 11:10:00,54.68,54.71,54.68,54.69,14982.086635544458,54.68,54.71,54.68,54.69,14982.0866
2008-03-05 11:15:00,54.7,54.76,54.69,54.69,15199.218325914668,54.7,54.76,54.69,54.69,15199.2183
2008-03-05 11:20:00,54.69,54.75,54.56,54.56,22690.261643686896,54.69,54.75,54.56,54.56,22690.2616
2008-03-05 11:25:00,54.58,54.58,54.54,54.56,26055.802844425143,54.58,54.58,54.54,54.56,26055.8028
2008-03-05 11:30:00,54.54,54.81,54.48,54.76,21278.90565628053,54.54,54.81,54.48,54.76,21278.9057
2008-03-05 11:35:00,54.78,54.81,54.75,54.81,18239.0619910976,54.78,54.81,54.75,54.81,18239.062
2008-03-05 11:40:00,54.85,54.88,54.81,54.86,21496.037346650744,54.85,54.88,54.81,54.86,21496.0373
2008-03-05 11:45:00,54.86,55.0,54.86,54.93,31375.52925849528,54.86,55.0,54.86,54.93,31375.5293
2008-03-05 11:50:00,54.98,55.27,54.98,55.17,41797.85039626533,54.98,55.27,54.98,55.17,41797.8504
2008-03-05 11:55:00,55.17,55.33,55.17,55.24,32352.62186516122,55.17,55.33,55.17,55.24,32352.6219
2008-03-05 12:00:00,55.25,55.45,55.23,55.34,85224.18847030724,55.25,55.45,55.23,55.34,85224.1885
2008-03-05 12:05:00,55.35,55.5,55.27,55.34,45923.35251329932,55.35,55.5,55.27,55.34,45923.3525
2008-03-05 12:10:00,55.37,55.45,55.31,55.39,23015.95917924221,55.37,55.45,55.31,55.39,23015.9592
2008-03-05 12:15:00,55.36,55.36,55.2,55.24,17479.101074801867,55.36,55.36,55.2,55.24,17479.1011
2008-03-05 12:20:00,55.22,55.26,55.14,55.23,21604.60319183585,55.22,55.26,55.14,55.23,21604.6032
2008-03-05 12:25:00,55.2,55.21,55.09,55.13,31375.52925849528,55.2,55.21,55.09,55.13,31375.5293
2008-03-05 12:30:00,55.14,55.2,55.02,55.19,23450.22255998263,55.14,55.2,55.02,55.19,23450.2226
2008-03-05 12:35:00,55.18,55.18,55.02,55.17,12919.335577027468,55.18,55.18,55.02,55.17,12919.3356
2008-03-05 12:40:00,55.17,55.27,55.16,55.22,15090.652480729565,55.17,55.27,55.16,55.22,15090.6525
2008-03-05 12:45:00,55.24,55.27,55.14,55.17,12485.072196287048,55.24,55.27,55.14,55.17,12485.0722
2008-03-05 12:50:00,55.16,55.22,55.11,55.14,21604.60319183585,55.16,55.22,55.11,55.14,21604.6032
2008-03-05 12:55:00,55.14,55.26,55.12,55.22,12702.203886657258,55.14,55.26,55.12,55.22,12702.2039
2008-03-05 13:00:00,55.22,55.27,55.15,55.15,26598.632070350668,55.22,55.27,55.15,55.15,26598.6321
2008-03-05 13:05:00,55.15,55.19,55.08,55.19,18890.45706220823,55.15,55.19,55.08,55.19,18890.4571
2008-03-05 13:10:00,55.22,55.22,55.03,55.04,16393.44262295082,55.22,55.22,55.03,55.04,16393.4426
2008-03-05 13:15:00,55.01,55.14,54.82,54.96,54608.6201281077,55.01,55.14,54.82,54.96,54608.6201
2008-03-05 13:20:00,54.96,54.96,54.71,54.87,27358.592986646403,54.96,54.96,54.71,54.87,27358.593
2008-03-05 13:25:00,54.92,55.09,54.86,54.9,27575.724677016613,54.92,55.09,54.86,54.9,27575.7247
2008-03-05 13:30:00,54.91,54.92,54.68,54.72,25621.539463684727,54.91,54.92,54.68,54.72,25621.5395
2008-03-05 13:35:00,54.7,54.76,54.68,54.76,44620.562371078064,54.7,54.76,54.68,54.76,44620.5624
2008-03-05 13:40:00,54.76,54.78,54.6,54.71,19976.11551405928,54.76,54.78,54.6,54.71,19976.1155
2008-03-05 13:45:00,54.69,54.69,54.57,54.66,11725.111279991315,54.69,54.69,54.57,54.66,11725.1113
2008-03-05 13:50:00,54.65,54.68,54.56,54.59,10530.886982955162,54.65,54.68,54.56,54.59,10530.887
2008-03-05 13:55:00,54.6,54.7,54.51,54.64,16284.876777765716,54.6,54.7,54.51,54.64,16284.8768
2008-03-05 14:00:00,54.67,54.76,54.49,54.69,28227.11974812724,54.67,54.76,54.49,54.69,28227.1197
2008-03-05 14:05:00,54.7,54.76,54.59,54.63,16610.57431332103,54.7,54.76,54.59,54.63,16610.5743
2008-03-05 14:10:00,54.68,54.8,54.61,54.79,12702.203886657258,54.68,54.8,54.61,54.79,12702.2039
2008-03-05 14:15:00,54.79,54.95,54.77,54.92,37346.65074367605,54.79,54.95,54.77,54.92,37346.6507
2008-03-05 14:20:00,54.91,55.09,54.91,54.99,51677.34230810987,54.91,55.09,54.91,54.99,51677.3423
2008-03-05 14:25:00,54.97,55.12,54.92,54.98,36586.68982738031,54.97,55.12,54.92,54.98,36586.6898
2008-03-05 14:30:00,55.0,55.05,54.88,54.89,29095.64650960808,55.0,55.05,54.88,54.89,29095.6465
2008-03-05 14:35:00,54.87,55.0,54.83,54.94,27792.85636738682,54.87,55.0,54.83,54.94,27792.8564
2008-03-05 14:40:00,54.96,54.99,54.83,54.89,14547.82325480404,54.96,54.99,54.83,54.89,14547.8233
2008-03-05 14:45:00,54.9,55.19,54.9,55.18,43534.90391922701,54.9,55.19,54.9,55.18,43534.9039
2008-03-05 14:50:00,55.16,55.31,55.03,55.03,67853.65324069049,55.16,55.31,55.03,55.03,67853.6532
2008-03-05 14:55:00,55.03,55.12,54.95,55.1,18130.496145912497,55.03,55.12,54.95,55.1,18130.4961
2008-03-05 15:00:00,55.09,55.09,54.91,55.03,17153.403539246552,55.09,55.09,54.91,55.03,17153.4035
2008-03-05 15:05:00,55.03,55.03,54.84,54.85,19976.11551405928,55.03,55.03,54.84,54.85,19976.1155
2008-03-05 15:10:00,54.86,54.97,54.83,54.85,19324.72044294865,54.86,54.97,54.83,54.85,19324.7204
2008-03-05 15:15:00,54.82,54.88,54.76,54.88,20410.37889479969,54.82,54.88,54.76,54.88,20410.3789
2008-03-05 15:20:00,54.9,54.96,54.77,54.89,22581.69579850179,54.9,54.96,54.77,54.89,22581.6958
2008-03-05 15:25:00,54.87,55.04,54.79,54.93,27141.4612962762,54.87,55.04,54.79,54.93,27141.4613
2008-03-05 15:30:00,54.93,54.99,54.87,54.96,35935.29475626968,54.93,54.99,54.87,54.96,35935.2948
2008-03-05 15:35:00,54.96,54.98,54.78,54.84,35501.03137552926,54.96,54.98,54.78,54.84,35501.0314
2008-03-05 15:40:00,54.85,54.97,54.81,54.93,31375.52925849528,54.85,54.97,54.81,54.93,31375.5293
2008-03-05 15:45:00,54.92,55.04,54.82,54.86,48094.669417001416,54.92,55.04,54.82,54.86,48094.6694
2008-03-05 15:50:00,54.86,54.97,54.83,54.83,35935.29475626968,54.86,54.97,54.83,54.83,35935.2948
2008-03-05 15:55:00,54.85,55.08,54.81,55.08,83921.39832808598,54.85,55.08,54.81,55.08,83921.3983
2008-03-06 09:30:00,54.51,54.93,54.51,54.8,31701.22679405059,54.51,54.93,54.51,54.8,31701.2268
2008-03-06 09:35:00,54.79,54.85,54.41,54.55,30181.304961459125,54.79,54.85,54.41,54.55,30181.305
2008-03-06 09:40:00,54.55,54.66,54.4,54.47,22255.99826294648,54.55,54.66,54.4,54.47,22255.9983
2008-03-06 09:45:00,54.47,54.62,54.3,54.34,32026.924329605907,54.47,54.62,54.3,54.34,32026.9243
2008-03-06 09:50:00,54.34,54.52,54.31,54.52,23993.05178590816,54.34,54.52,54.31,54.52,23993.0518
2008-03-06 09:55:00,54.53,54.57,54.33,54.5,16610.57431332103,54.53,54.57,54.33,54.5,16610.5743
2008-03-06 10:00:00,54.51,54.51,54.26,54.48,33112.58278145696,54.51,54.51,54.26,54.48,33112.5828
2008-03-06 10:05:00,54.48,54.7,54.44,54.66,24861.578547388992,54.48,54.7,54.44,54.66,24861.5785
2008-03-06 10:10:00,54.66,54.69,54.5,54.66,26055.802844425143,54.66,54.69,54.5,54.66,26055.8028
2008-03-06 10:15:00,54.66,54.69,54.32,54.36,14439.257409618936,54.66,54.69,54.32,54.36,14439.2574
2008-03-06 10:20:00,54.36,54.68,54.35,54.6,13027.901422212572,54.36,54.68,54.35,54.6,13027.9014
2008-03-06 10:25:00,54.57,54.67,54.5,54.55,17044.837694061447,54.57,54.67,54.5,54.55,17044.8377
2008-03-06 10:30:00,54.55,54.67,54.55,54.64,20193.24720442949,54.55,54.67,54.55,54.64,20193.2472
2008-03-06 10:35:00,54.64,54.71,54.55,54.6,21930.300727391164,54.64,54.71,54.55,54.6,21930.3007
2008-03-06 10:40:00,54.6,54.61,54.38,54.46,10205.189447399847,54.6,54.61,54.38,54.46,10205.1894
2008-03-06 10:45:00,54.47,54.57,54.38,54.49,12267.940505916838,54.47,54.57,54.38,54.49,12267.9405
2008-03-06 10:50:00,54.51,54.62,54.41,54.46,11725.111279991315,54.51,54.62,54.41,54.46,11725.1113
2008-03-06 10:55:00,54.49,54.63,54.45,54.47,13570.730648138097,54.49,54.63,54.45,54.47,13570.7306
2008-03-06 11:00:00,54.49,54.53,54.32,54.34,7816.740853327544,54.49,54.53,54.32,54.34,7816.7409
2008-03-06 11:05:00,54.32,54.44,54.29,54.44,9879.491911844534,54.32,54.44,54.29,54.44,9879.4919
2008-03-06 11:10:00,54.44,54.49,54.36,54.36,10748.018673325372,54.44,54.49,54.36,54.36,10748.0187
2008-03-06 11:15:00,54.38,54.48,54.36,54.48,7599.609162957334,54.38,54.48,54.36,54.48,7599.6092
2008-03-06 11:20:00,54.47,54.52,54.34,54.34,12050.80881554663,54.47,54.52,54.34,54.34,12050.8088
2008-03-06 11:25:00,54.36,54.45,54.3,54.43,10205.189447399847,54.36,54.45,54.3,54.43,10205.1894
2008-03-06 11:30:00,54.43,54.57,54.43,54.55,12376.506351101943,54.43,54.57,54.43,54.55,12376.5064
2008-03-06 11:35:00,54.54,54.69,54.5,54.54,19976.11551405928,54.54,54.69,54.5,54.54,19976.1155
2008-03-06 11:40:00,54.55,54.55,54.36,54.46,12376.506351101943,54.55,54.55,54.36,54.46,12376.5064
2008-03-06 11:45:00,54.48,54.53,54.44,54.5,10205.189447399847,54.48,54.53,54.44,54.5,10205.1894
2008-03-06 11:50:00,54.49,54.53,54.4,54.47,12050.80881554663,54.49,54.53,54.4,54.47,12050.8088
2008-03-06 11:55:00,54.46,54.53,54.42,54.53,8793.833459993486,54.46,54.53,54.42,54.53,8793.8335
2008-03-06 12:00:00,54.53,54.53,54.29,54.33,16176.31093258061,54.53,54.53,54.29,54.33,16176.3109
2008-03-06 12:05:00,54.34,54.38,54.06,54.09,26164.368689610248,54.34,54.38,54.06,54.09,26164.3687
2008-03-06 12:10:00,54.1,54.1,53.99,54.02,27250.02714146129,54.1,54.1,53.99,54.02,27250.0271
2008-03-06 12:15:00,54.02,54.05,53.89,53.89,37129.51905330584,54.02,54.05,53.89,53.89,37129.5191
2008-03-06 12:20:00,53.89,53.9,53.86,53.88,13136.467267397677,53.89,53.9,53.86,53.88,13136.4673
2008-03-06 12:25:00,53.88,53.96,53.88,53.93,13462.164802952992,53.88,53.96,53.88,53.93,13462.1648
2008-03-06 12:30:00,53.93,54.03,53.92,54.02,25947.23699924004,53.93,54.03,53.92,54.02,25947.237
2008-03-06 12:35:00,54.02,54.02,53.88,53.91,86526.9786125285,54.02,54.02,53.88,53.91,86526.9786
2008-03-06 12:40:00,53.88,53.9,53.8,53.82,25295.84192812941,53.88,53.9,53.8,53.82,25295.8419
2008-03-06 12:45:00,53.82,53.82,53.67,53.67,31266.96341331017,53.82,53.82,53.67,53.67,31266.9634
2008-03-06 12:50:00,53.69,53.8,53.67,53.78,19867.549668874173,53.69,53.8,53.67,53.78,19867.5497
2008-03-06 12:55:00,53.79,53.79,53.6,53.6,48311.801107371626,53.79,53.79,53.6,53.6,48311.8011
2008-03-06 13:00:00,53.62,53.71,53.46,53.49,45163.39159700358,53.62,53.71,53.46,53.49,45163.3916
2008-03-06 13:05:00,53.49,53.65,53.49,53.64,24210.18347627836,53.49,53.65,53.49,53.64,24210.1835
2008-03-06 13:10:00,53.61,53.67,53.53,53.63,21387.47150146564,53.61,53.67,53.53,53.63,21387.4715
2008-03-06 13:15:00,53.63,53.71,53.5,53.5,14764.95494517425,53.63,53.71,53.5,53.5,14764.9549
2008-03-06 13:20:00,53.53,53.53,53.35,53.49,30724.13418738465,53.53,53.53,53.35,53.49,30724.1342
2008-03-06 13:25:00,53.52,53.53,53.35,53.39,83921.39832808598,53.52,53.53,53.35,53.39,83921.3983
2008-03-06 13:30:00,53.38,53.45,53.28,53.28,49723.157094777984,53.38,53.45,53.28,53.28,49723.1571
2008-03-06 13:35:00,53.28,53.47,53.26,53.47,20627.510585169905,53.28,53.47,53.26,53.47,20627.5106
2008-03-06 13:40:00,53.45,53.52,53.4,53.4,77733.14515253501,53.45,53.52,53.4,53.4,77733.1452
2008-03-06 13:45:00,53.37,53.42,53.31,53.42,21930.300727391164,53.37,53.42,53.31,53.42,21930.3007
2008-03-06 13:50:00,53.46,53.46,53.3,53.32,79795.89621105201,53.46,53.46,53.3,53.32,79795.8962
2008-03-06 13:55:00,53.32,53.33,52.95,52.95,96080.77298881771,53.32,53.33,52.95,52.95,96080.773
2008-03-06 14:00:00,52.99,53.25,52.96,53.18,38323.74335034198,52.99,53.25,52.96,53.18,38323.7434
2008-03-06 14:05:00,53.18,53.39,53.18,53.27,94126.58777548584,53.18,53.39,53.18,53.27,94126.5878
2008-03-06 14:10:00,53.29,53.29,53.04,53.04,32244.05601997612,53.29,53.29,53.04,53.04,32244.056
2008-03-06 14:15:00,53.06,53.16,53.04,53.06,46683.31342959505,53.06,53.16,53.04,53.06,46683.3134
2008-03-06 14:20:00,53.06,53.15,52.95,53.07,44186.29899033765,53.06,53.15,52.95,53.07,44186.299
2008-03-06 14:25:00,53.06,53.09,52.97,53.01,56671.37118662469,53.06,53.09,52.97,53.01,56671.3712
2008-03-06 14:30:00,52.99,53.01,52.84,52.91,70350.66767994789,52.99,53.01,52.84,52.91,70350.6677
2008-03-06 14:35:00,52.92,52.96,52.91,52.95,37998.04581478667,52.92,52.96,52.91,52.95,37998.0458
2008-03-06 14:40:00,52.96,53.08,52.9,53.07,44511.99652589296,52.96,53.08,52.9,53.07,44511.9965
2008-03-06 14:45:00,53.06,53.14,52.99,53.09,30615.568342199545,53.06,53.14,52.99,53.09,30615.5683
2008-03-06 14:50:00,53.09,53.09,52.94,53.01,28335.685593312344,53.09,53.09,52.94,53.01,28335.6856
2008-03-06 14:55:00,53.01,53.01,52.95,52.96,28769.948974052764,53.01,53.01,52.95,52.96,28769.949
2008-03-06 15:00:00,52.95,52.96,52.76,52.79,59168.385625882096,52.95,52.96,52.76,52.79,59168.3856
2008-03-06 15:05:00,52.77,52.82,52.69,52.71,47768.9718814461,52.77,52.82,52.69,52.71,47768.9719
2008-03-06 15:10:00,52.71,52.77,52.59,52.64,54717.185973292806,52.71,52.77,52.59,52.64,54717.186
2008-03-06 15:15:00,52.64,52.89,52.64,52.89,139072.8476821192,52.64,52.89,52.64,52.89,139072.8477
2008-03-06 15:20:00,52.89,52.94,52.82,52.86,58734.12224514168,52.89,52.94,52.82,52.86,58734.1222
2008-03-06 15:25:00,52.86,52.87,52.73,52.83,111062.8596243622,52.86,52.87,52.73,52.83,111062.8596
2008-03-06 15:30:00,52.83,52.83,52.65,52.73,65030.94126587776,52.83,52.83,52.65,52.73,65030.9413
2008-03-06 15:35:00,52.73,52.77,52.63,52.71,62859.62436217566,52.73,52.77,52.63,52.71,62859.6244
2008-03-06 15:40:00,52.71,52.71,52.62,52.63,70893.49690587341,52.71,52.71,52.62,52.63,70893.4969
2008-03-06 15:45:00,52.63,52.72,52.61,52.62,160786.01671914017,52.63,52.72,52.61,52.62,160786.0167
2008-03-06 15:50:00,52.63,52.64,52.01,52.39,166105.7431332103,52.63,52.64,52.01,52.39,166105.7431
2008-03-06 15:55:00,52.4,52.4,51.92,52.14,293344.9136901531,52.4,52.4,51.92,52.14,293344.9137
2008-03-07 09:30:00,52.13,52.5,51.89,52.29,55042.88350884812,52.13,52.5,51.89,52.29,55042.8835
2008-03-07 09:35:00,52.29,52.47,52.2,52.33,47334.70850070568,52.29,52.47,52.2,52.33,47334.7085
2008-03-07 09:40:00,52.31,52.33,51.95,52.04,52871.56660514602,52.31,52.33,51.95,52.04,52871.5666
2008-03-07 09:45:00,52.03,52.12,51.92,52.08,56128.54196069916,52.03,52.12,51.92,52.08,56128.542
2008-03-07 09:50:00,52.01,52.2,51.97,52.0,37020.95320812073,52.01,52.2,51.97,52.0,37020.9532
2008-03-07 09:55:00,51.98,52.26,51.98,52.22,45597.654977744,51.98,52.26,51.98,52.22,45597.655
2008-03-07 10:00:00,52.2,52.47,52.2,52.26,35718.16306589947,52.2,52.47,52.2,52.26,35718.1631
2008-03-07 10:05:00,52.27,52.27,52.09,52.1,32678.319400716537,52.27,52.27,52.09,52.1,32678.3194
2008-03-07 10:10:00,52.09,52.34,52.09,52.22,59602.64900662252,52.09,52.34,52.09,52.22,59602.649
2008-03-07 10:15:00,52.24,52.32,52.08,52.1,57865.59548366084,52.24,52.32,52.08,52.1,57865.5955
2008-03-07 10:20:00,52.13,52.25,52.06,52.17,32569.75355553143,52.13,52.25,52.06,52.17,32569.7536
2008-03-07 10:25:00,52.2,52.24,52.17,52.24,30941.26587775486,52.2,52.24,52.17,52.24,30941.2659
2008-03-07 10:30:00,52.24,52.52,52.24,52.49,70133.53598957768,52.24,52.52,52.24,52.49,70133.536
2008-03-07 10:35:00,52.5,52.64,52.48,52.57,35066.76799478884,52.5,52.64,52.48,52.57,35066.768
2008-03-07 10:40:00,52.56,52.71,52.56,52.64,42123.54793182065,52.56,52.71,52.56,52.64,42123.5479
2008-03-07 10:45:00,52.63,52.71,52.51,52.55,37346.65074367605,52.63,52.71,52.51,52.55,37346.6507
2008-03-07 10:50:00,52.56,52.59,52.43,52.51,25078.7102377592,52.56,52.59,52.43,52.51,25078.7102
2008-03-07 10:55:00,52.49,52.55,52.34,52.38,17587.666919986972,52.49,52.55,52.34,52.38,17587.6669
2008-03-07 11:00:00,52.36,52.38,52.16,52.16,24427.31516664857,52.36,52.38,52.16,52.16,24427.3152
2008-03-07 11:05:00,52.16,52.21,52.02,52.06,23775.920095537946,52.16,52.21,52.02,52.06,23775.9201
2008-03-07 11:10:00,52.04,52.32,52.01,52.07,57322.76625773532,52.04,52.32,52.01,52.07,57322.7663
2008-03-07 11:15:00,52.11,52.2,52.09,52.13,12485.072196287048,52.11,52.2,52.09,52.13,12485.0722
2008-03-07 11:20:00,52.13,52.32,52.04,52.31,17261.969384431657,52.13,52.32,52.04,52.31,17261.9694
2008-03-07 11:25:00,52.31,52.32,52.13,52.24,13896.42818369341,52.31,52.32,52.13,52.24,13896.4282
2008-03-07 11:30:00,52.24,52.37,52.23,52.36,16067.745087395506,52.24,52.37,52.23,52.36,16067.7451
2008-03-07 11:35:00,52.36,52.41,52.34,52.38,10205.189447399847,52.36,52.41,52.34,52.38,10205.1894
2008-03-07 11:40:00,52.39,52.48,52.32,52.35,33221.14862664206,52.39,52.48,52.32,52.35,33221.1486
2008-03-07 11:45:00,52.35,52.39,52.23,52.29,23993.05178590816,52.35,52.39,52.23,52.29,23993.0518
2008-03-07 11:50:00,52.28,52.46,52.24,52.42,19976.11551405928,52.28,52.46,52.24,52.42,19976.1155
2008-03-07 11:55:00,52.43,52.45,52.31,52.34,14439.257409618936,52.43,52.45,52.31,52.34,14439.2574
2008-03-07 12:00:00,52.34,52.41,52.33,52.41,7708.175008142439,52.34,52.41,52.33,52.41,7708.175
2008-03-07 12:05:00,52.4,52.48,52.39,52.48,20736.07643035501,52.4,52.48,52.39,52.48,20736.0764
2008-03-07 12:10:00,52.49,52.53,52.31,52.38,43100.640538486594,52.49,52.53,52.31,52.38,43100.6405
2008-03-07 12:15:00,52.37,52.49,52.36,52.48,23884.48594072305,52.37,52.49,52.36,52.48,23884.4859
2008-03-07 12:20:00,52.47,52.51,52.43,52.51,14222.125719248725,52.47,52.51,52.43,52.51,14222.1257
2008-03-07 12:25:00,52.52,52.52,52.44,52.45,14439.257409618936,52.52,52.52,52.44,52.45,14439.2574
2008-03-07 12:30:00,52.46,52.55,52.46,52.48,15307.784171099773,52.46,52.55,52.46,52.48,15307.7842
2008-03-07 12:35:00,52.47,52.62,52.43,52.49,24753.012702203887,52.47,52.62,52.43,52.49,24753.0127
2008-03-07 12:40:00,52.5,52.63,52.5,52.54,24318.749321463467,52.5,52.63,52.5,52.54,24318.7493
2008-03-07 12:45:00,52.54,52.57,52.51,52.55,32786.88524590164,52.54,52.57,52.51,52.55,32786.8852
2008-03-07 12:50:00,52.56,52.58,52.47,52.49,29855.60742590381,52.56,52.58,52.47,52.49,29855.6074
2008-03-07 12:55:00,52.48,52.53,52.48,52.53,6731.082401476496,52.48,52.53,52.48,52.53,6731.0824
2008-03-07 13:00:00,52.53,52.54,52.42,52.45,15524.915861469985,52.53,52.54,52.42,52.45,15524.9159
2008-03-07 13:05:00,52.45,52.49,52.4,52.42,13027.901422212572,52.45,52.49,52.4,52.42,13027.9014
2008-03-07 13:10:00,52.4,52.4,52.24,52.33,24318.749321463467,52.4,52.4,52.24,52.33,24318.7493
2008-03-07 13:15:00,52.32,52.32,52.17,52.24,14330.69156443383,52.32,52.32,52.17,52.24,14330.6916
2008-03-07 13:20:00,52.23,52.36,52.23,52.36,21387.47150146564,52.23,52.36,52.23,52.36,21387.4715
2008-03-07 13:25:00,52.36,52.5,52.36,52.48,19867.549668874173,52.36,52.5,52.36,52.48,19867.5497
2008-03-07 13:30:00,52.48,52.49,52.43,52.46,12050.80881554663,52.48,52.49,52.43,52.46,12050.8088
2008-03-07 13:35:00,52.45,52.46,52.36,52.41,25512.97361849962,52.45,52.46,52.36,52.41,25512.9736
2008-03-07 13:40:00,52.41,52.41,52.32,52.37,23558.788405167736,52.41,52.41,52.32,52.37,23558.7884
2008-03-07 13:45:00,52.37,52.41,52.28,52.32,45814.78666811421,52.37,52.41,52.28,52.32,45814.7867
2008-03-07 13:50:00,52.31,52.32,52.2,52.27,102377.5920095538,52.31,52.32,52.2,52.27,102377.592
2008-03-07 13:55:00,52.27,52.34,52.21,52.34,129193.35577027468,52.27,52.34,52.21,52.34,129193.3558
2008-03-07 14:00:00,52.34,52.34,52.24,52.27,58734.12224514168,52.34,52.34,52.24,52.27,58734.1222
2008-03-07 14:05:00,52.28,52.41,52.25,52.39,48311.801107371626,52.28,52.41,52.25,52.39,48311.8011
2008-03-07 14:10:00,52.41,52.43,52.35,52.38,39952.23102811856,52.41,52.43,52.35,52.38,39952.231
2008-03-07 14:15:00,52.39,52.39,52.33,52.34,38540.87504071219,52.39,52.39,52.33,52.34,38540.875
2008-03-07 14:20:00,52.35,52.35,52.25,52.28,72956.24796439041,52.35,52.35,52.25,52.28,72956.248
2008-03-07 14:25:00,52.29,52.32,52.24,52.3,60254.044077733146,52.29,52.32,52.24,52.3,60254.0441
2008-03-07 14:30:00,52.3,52.32,52.25,52.27,162848.76777765717,52.3,52.32,52.25,52.27,162848.7678
2008-03-07 14:35:00,52.27,52.29,51.96,51.96,105634.56736510694,52.27,52.29,51.96,51.96,105634.5674
2008-03-07 14:40:00,51.96,52.01,51.93,52.01,43969.16729996744,51.96,52.01,51.93,52.01,43969.1673
2008-03-07 14:45:00,52.01,52.13,52.01,52.13,29312.77819997829,52.01,52.13,52.01,52.13,29312.7782
2008-03-07 14:50:00,52.13,52.13,52.01,52.02,31375.52925849528,52.13,52.13,52.01,52.02,31375.5293
2008-03-07 14:55:00,52.02,52.15,51.99,52.15,48420.36695255672,52.02,52.15,51.99,52.15,48420.367
2008-03-07 15:00:00,52.15,52.29,52.07,52.07,74041.90641624146,52.15,52.29,52.07,52.07,74041.9064
2008-03-07 15:05:00,52.04,52.19,51.95,52.17,133210.29204212356,52.04,52.19,51.95,52.17,133210.292
2008-03-07 15:10:00,52.16,52.24,52.12,52.12,120399.5223102812,52.16,52.24,52.12,52.12,120399.5223
2008-03-07 15:15:00,52.12,52.24,52.0,52.21,55585.71273477364,52.12,52.24,52.0,52.21,55585.7127
2008-03-07 15:20:00,52.23,52.23,52.09,52.16,74801.8673325372,52.23,52.23,52.09,52.16,74801.8673
2008-03-07 15:25:00,52.17,52.19,51.98,52.04,70024.97014439257,52.17,52.19,51.98,52.04,70024.9701
2008-03-07 15:30:00,52.03,52.09,51.85,51.85,61882.53175550972,52.03,52.09,51.85,51.85,61882.5318
2008-03-07 15:35:00,51.85,52.04,51.79,52.01,57322.76625773532,51.85,52.04,51.79,52.01,57322.7663
2008-03-07 15:40:00,52.0,52.05,51.92,51.99,62425.360981435246,52.0,52.05,51.92,51.99,62425.361
2008-03-07 15:45:00,51.97,52.18,51.88,51.92,80338.72543697753,51.97,52.18,51.88,51.92,80338.7254
2008-03-07 15:50:00,51.92,52.02,51.87,51.98,85549.88600586256,51.92,52.02,51.87,51.98,85549.886
2008-03-07 15:55:00,51.98,52.0,51.64,51.77,225599.8262946477,51.98,52.0,51.64,51.77,225599.8263
2008-03-10 09:30:00,51.73,52.05,51.73,52.01,42449.24546737597,51.73,52.05,51.73,52.01,42449.2455
2008-03-10 09:35:00,52.01,52.16,52.0,52.13,27141.4612962762,52.01,52.16,52.0,52.13,27141.4613
2008-03-10 09:40:00,52.11,52.16,51.83,51.9,26707.197915535773,52.11,52.16,51.83,51.9,26707.1979
2008-03-10 09:45:00,51.9,51.95,51.78,51.83,27358.592986646403,51.9,51.95,51.78,51.83,27358.593
2008-03-10 09:50:00,51.83,51.86,51.78,51.8,47009.010965150366,51.83,51.86,51.78,51.8,47009.011
2008-03-10 09:55:00,51.79,51.83,51.69,51.78,31809.792639235697,51.79,51.83,51.69,51.78,31809.7926
2008-03-10 10:00:00,51.78,51.87,51.68,51.68,27575.724677016613,51.78,51.87,51.68,51.68,27575.7247
2008-03-10 10:05:00,51.68,51.75,51.58,51.67,39952.23102811856,51.68,51.75,51.58,51.67,39952.231
2008-03-10 10:10:00,51.66,51.83,51.64,51.79,28769.948974052764,51.66,51.83,51.64,51.79,28769.949
2008-03-10 10:15:00,51.8,51.82,51.5,51.53,41363.587015524914,51.8,51.82,51.5,51.53,41363.587
2008-03-10 10:20:00,51.52,51.54,51.48,51.49,20844.642275540114,51.52,51.54,51.48,51.49,20844.6423
2008-03-10 10:25:00,51.49,51.53,51.42,51.44,38866.57257626751,51.49,51.53,51.42,51.44,38866.5726
2008-03-10 10:30:00,51.45,51.48,51.38,51.4,39409.40180219303,51.45,51.48,51.38,51.4,39409.4018
2008-03-10 10:35:00,51.4,51.48,51.28,51.35,27575.724677016613,51.4,51.48,51.28,51.35,27575.7247
2008-03-10 10:40:00,51.35,51.39,51.29,51.31,14656.389099989145,51.35,51.39,51.29,51.31,14656.3891
2008-03-10 10:45:00,51.3,51.46,51.3,51.39,28769.948974052764,51.3,51.46,51.3,51.39,28769.949
2008-03-10 10:50:00,51.39,51.53,51.38,51.43,19216.154597763543,51.39,51.53,51.38,51.43,19216.1546
2008-03-10 10:55:00,51.45,51.52,51.39,51.44,19324.72044294865,51.45,51.52,51.39,51.44,19324.7204
2008-03-10 11:00:00,51.44,51.48,51.37,51.39,31049.831722939965,51.44,51.48,51.37,51.39,31049.8317
2008-03-10 11:05:00,51.4,51.46,51.39,51.43,9553.79437628922,51.4,51.46,51.39,51.43,9553.7944
2008-03-10 11:10:00,51.43,51.46,51.21,51.25,15199.218325914668,51.43,51.46,51.21,51.25,15199.2183
2008-03-10 11:15:00,51.21,51.26,51.18,51.26,14656.389099989145,51.21,51.26,51.18,51.26,14656.3891
2008-03-10 11:20:00,51.23,51.23,51.17,51.17,38758.0067310824,51.23,51.23,51.17,51.17,38758.0067
2008-03-10 11:25:00,51.17,51.2,50.96,50.96,48528.93279774183,51.17,51.2,50.96,50.96,48528.9328
2008-03-10 11:30:00,50.98,51.07,50.78,50.79,59276.9514710672,50.98,51.07,50.78,50.79,59276.9515
2008-03-10 11:35:00,50.81,50.92,50.79,50.9,41906.41624145044,50.81,50.92,50.79,50.9,41906.4162
2008-03-10 11:40:00,50.9,50.96,50.85,50.87,22581.69579850179,50.9,50.96,50.85,50.87,22581.6958
2008-03-10 11:45:00,50.86,50.88,50.8,50.82,34849.63630441863,50.86,50.88,50.8,50.82,34849.6363
2008-03-10 11:50:00,50.81,50.85,50.78,50.78,32678.319400716537,50.81,50.85,50.78,50.78,32678.3194
2008-03-10 11:55:00,50.79,50.85,50.78,50.84,17913.364455542287,50.79,50.85,50.78,50.84,17913.3645
2008-03-10 12:00:00,50.83,50.91,50.71,50.71,41797.85039626533,50.83,50.91,50.71,50.71,41797.8504
2008-03-10 12:05:00,50.7,50.85,50.68,50.84,39409.40180219303,50.7,50.85,50.68,50.84,39409.4018
2008-03-10 12:10:00,50.88,50.96,50.74,50.81,34849.63630441863,50.88,50.96,50.74,50.81,34849.6363
2008-03-10 12:15:00,50.8,50.95,50.77,50.84,34632.50461404842,50.8,50.95,50.77,50.84,34632.5046
2008-03-10 12:20:00,50.84,50.96,50.79,50.81,47226.142655520576,50.84,50.96,50.79,50.81,47226.1427
2008-03-10 12:25:00,50.83,50.9,50.71,50.78,35935.29475626968,50.83,50.9,50.71,50.78,35935.2948
2008-03-10 12:30:00,50.77,50.93,50.74,50.86,29855.60742590381,50.77,50.93,50.74,50.86,29855.6074
2008-03-10 12:35:00,50.88,50.9,50.82,50.82,21821.73488220606,50.88,50.9,50.82,50.82,21821.7349
2008-03-10 12:40:00,50.84,50.88,50.78,50.87,39300.83595700793,50.84,50.88,50.78,50.87,39300.836
2008-03-10 12:45:00,50.86,50.87,50.78,50.82,31701.22679405059,50.86,50.87,50.78,50.82,31701.2268
2008-03-10 12:50:00,50.82,50.92,50.78,50.86,60688.307458473566,50.82,50.92,50.78,50.86,60688.3075
2008-03-10 12:55:00,50.86,50.96,50.78,50.94,22690.261643686896,50.86,50.96,50.78,50.94,22690.2616
2008-03-10 13:00:00,50.92,51.02,50.92,51.0,32026.924329605907,50.92,51.02,50.92,51.0,32026.9243
2008-03-10 13:05:00,50.99,51.02,50.94,50.96,30615.568342199545,50.99,51.02,50.94,50.96,30615.5683
2008-03-10 13:10:00,50.96,50.96,50.78,50.82,22255.99826294648,50.96,50.96,50.78,50.82,22255.9983
2008-03-10 13:15:00,50.83,50.89,50.83,50.83,14330.69156443383,50.83,50.89,50.83,50.83,14330.6916
2008-03-10 13:20:00,50.83,50.84,50.73,50.74,21061.773965910324,50.83,50.84,50.73,50.74,21061.774
2008-03-10 13:25:00,50.74,50.8,50.73,50.73,9445.228531104114,50.74,50.8,50.73,50.73,9445.2285
2008-03-10 13:30:00,50.73,50.89,50.72,50.85,30941.26587775486,50.73,50.89,50.72,50.85,30941.2659
2008-03-10 13:35:00,50.85,50.85,50.78,50.81,12702.203886657258,50.85,50.85,50.78,50.81,12702.2039
2008-03-10 13:40:00,50.8,50.89,50.79,50.89,17153.403539246552,50.8,50.89,50.79,50.89,17153.4035
2008-03-10 13:45:00,50.89,50.9,50.75,50.75,20518.944739984803,50.89,50.9,50.75,50.75,20518.9447
2008-03-10 13:50:00,50.74,50.78,50.68,50.68,35718.16306589947,50.74,50.78,50.68,50.68,35718.1631
2008-03-10 13:55:00,50.69,50.7,50.55,50.57,40603.62609922919,50.69,50.7,50.55,50.57,40603.6261
2008-03-10 14:00:00,50.57,50.63,50.5,50.51,35392.465530344154,50.57,50.63,50.5,50.51,35392.4655
2008-03-10 14:05:00,50.51,50.54,50.43,50.46,66659.42894365433,50.51,50.54,50.43,50.46,66659.4289
2008-03-10 14:10:00,50.47,50.6,50.47,50.52,67419.38985995007,50.47,50.6,50.47,50.52,67419.3899
2008-03-10 14:15:00,50.52,50.54,50.44,50.48,22690.261643686896,50.52,50.54,50.44,50.48,22690.2616
2008-03-10 14:20:00,50.49,50.49,50.4,50.42,24535.88101183368,50.49,50.49,50.4,50.42,24535.881
2008-03-10 14:25:00,50.41,50.44,50.3,50.3,54825.75181847791,50.41,50.44,50.3,50.3,54825.7518
2008-03-10 14:30:00,50.3,50.35,50.23,50.26,74367.60395179677,50.3,50.35,50.23,50.26,74367.604
2008-03-10 14:35:00,50.27,50.32,50.2,50.31,40712.19194441429,50.27,50.32,50.2,50.31,40712.1919
2008-03-10 14:40:00,50.31,50.37,50.29,50.36,29638.4757355336,50.31,50.37,50.29,50.36,29638.4757
2008-03-10 14:45:00,50.36,50.36,50.26,50.3,31375.52925849528,50.36,50.36,50.26,50.3,31375.5293
2008-03-10 14:50:00,50.3,50.32,50.29,50.31,35935.29475626968,50.3,50.32,50.29,50.31,35935.2948
2008-03-10 14:55:00,50.32,50.32,50.22,50.26,56997.06872218,50.32,50.32,50.22,50.26,56997.0687
2008-03-10 15:00:00,50.26,50.42,50.24,50.38,62316.79513625014,50.26,50.42,50.24,50.38,62316.7951
2008-03-10 15:05:00,50.39,50.5,50.37,50.49,33438.28031701227,50.39,50.5,50.37,50.49,33438.2803
2008-03-10 15:10:00,50.49,50.59,50.46,50.49,60579.74161328846,50.49,50.59,50.46,50.49,60579.7416
2008-03-10 15:15:00,50.49,50.63,50.48,50.62,121810.87829768757,50.49,50.63,50.48,50.62,121810.8783
2008-03-10 15:20:00,50.62,50.63,50.51,50.54,82727.17403104983,50.62,50.63,50.51,50.54,82727.174
2008-03-10 15:25:00,50.53,50.59,50.44,50.56,124633.59027250028,50.53,50.59,50.44,50.56,124633.5903
2008-03-10 15:30:00,50.57,50.57,50.51,50.56,85549.88600586256,50.57,50.57,50.51,50.56,85549.886
2008-03-10 15:35:00,50.57,50.57,50.52,50.55,81750.0814243839,50.57,50.57,50.52,50.55,81750.0814
2008-03-10 15:40:00,50.55,50.57,50.54,50.56,86201.28107697319,50.55,50.57,50.54,50.56,86201.2811
2008-03-10 15:45:00,50.56,50.56,50.54,50.55,86744.11030289871,50.56,50.56,50.54,50.55,86744.1103
2008-03-10 15:50:00,50.55,50.55,50.48,50.53,154054.93431766366,50.55,50.55,50.48,50.53,154054.9343
2008-03-10 15:55:00,50.52,50.57,50.4,50.43,227771.1431983498,50.52,50.57,50.4,50.43,227771.1432
2008-03-11 09:30:00,51.2,51.2,50.52,50.77,118336.7712517642,51.2,51.2,50.52,50.77,118336.7713
2008-03-11 09:35:00,50.79,51.16,50.64,51.13,47334.70850070568,50.79,51.16,50.64,51.13,47334.7085
2008-03-11 09:40:00,51.13,51.16,51.07,51.07,54825.75181847791,51.13,51.16,51.07,51.07,54825.7518
2008-03-11 09:45:00,51.08,51.11,50.92,50.97,51460.21061773966,51.08,51.11,50.92,50.97,51460.2106
2008-03-11 09:50:00,50.98,51.1,50.97,51.05,48420.36695255672,50.98,51.1,50.97,51.05,48420.367
2008-03-11 09:55:00,51.05,51.1,50.93,50.96,117902.5078710238,51.05,51.1,50.93,50.96,117902.5079
2008-03-11 10:00:00,50.96,50.98,50.86,50.88,52220.17153403539,50.96,50.98,50.86,50.88,52220.1715
2008-03-11 10:05:00,50.86,50.89,50.85,50.89,75018.9990229074,50.86,50.89,50.85,50.89,75018.999
2008-03-11 10:10:00,50.89,50.9,50.82,50.86,48528.93279774183,50.89,50.9,50.82,50.86,48528.9328
2008-03-11 10:15:00,50.86,50.89,50.78,50.81,50700.24970144393,50.86,50.89,50.78,50.81,50700.2497
2008-03-11 10:20:00,50.81,50.85,50.65,50.68,68830.74584735642,50.81,50.85,50.65,50.68,68830.7458
2008-03-11 10:25:00,50.68,50.71,50.53,50.57,78493.10606883075,50.68,50.71,50.53,50.57,78493.1061
2008-03-11 10:30:00,50.57,50.57,50.37,50.41,60579.74161328846,50.57,50.57,50.37,50.41,60579.7416
2008-03-11 10:35:00,50.4,50.51,50.37,50.4,63293.88774291608,50.4,50.51,50.37,50.4,63293.8877
2008-03-11 10:40:00,50.39,50.43,50.32,50.35,72739.1162740202,50.39,50.43,50.32,50.35,72739.1163
2008-03-11 10:45:00,50.35,50.44,50.33,50.38,42340.67962219086,50.35,50.44,50.33,50.38,42340.6796
2008-03-11 10:50:00,50.39,50.62,50.39,50.51,147540.9836065574,50.39,50.62,50.39,50.51,147540.9836
2008-03-11 10:55:00,50.51,50.59,50.46,50.59,33438.28031701227,50.51,50.59,50.46,50.59,33438.2803
2008-03-11 11:00:00,50.61,50.66,50.55,50.58,48963.19617848225,50.61,50.66,50.55,50.58,48963.1962
2008-03-11 11:05:00,50.58,50.63,50.49,50.53,61448.2683747693,50.58,50.63,50.49,50.53,61448.2684
2008-03-11 11:10:00,50.52,50.57,50.45,50.51,33004.01693627185,50.52,50.57,50.45,50.51,33004.0169
2008-03-11 11:15:00,50.54,50.57,50.48,50.57,45054.82575181848,50.54,50.57,50.48,50.57,45054.8258
2008-03-11 11:20:00,50.55,50.57,50.51,50.54,43752.03560959722,50.55,50.57,50.51,50.54,43752.0356
2008-03-11 11:25:00,50.55,50.57,50.52,50.53,31701.22679405059,50.55,50.57,50.52,50.53,31701.2268
2008-03-11 11:30:00,50.54,50.55,50.49,50.49,40169.36271848877,50.54,50.55,50.49,50.49,40169.3627
2008-03-11 11:35:00,50.49,50.52,50.44,50.51,50700.24970144393,50.49,50.52,50.44,50.51,50700.2497
2008-03-11 11:40:00,50.5,50.5,50.38,50.49,37889.47996960156,50.5,50.5,50.38,50.49,37889.48
2008-03-11 11:45:00,50.46,50.48,50.41,50.45,24644.446857018786,50.46,50.48,50.41,50.45,24644.4469
2008-03-11 11:50:00,50.46,50.47,50.32,50.47,53848.659211811966,50.46,50.47,50.32,50.47,53848.6592
2008-03-11 11:55:00,50.47,50.49,50.33,50.46,38323.74335034198,50.47,50.49,50.33,50.46,38323.7434
2008-03-11 12:00:00,50.45,50.52,50.42,50.51,177939.42025838673,50.45,50.52,50.42,50.51,177939.4203
2008-03-11 12:05:00,50.49,50.72,50.47,50.68,44186.29899033765,50.49,50.72,50.47,50.68,44186.299
2008-03-11 12:10:00,50.68,50.7,50.59,50.7,34632.50461404842,50.68,50.7,50.59,50.7,34632.5046
2008-03-11 12:15:00,50.66,50.73,50.58,50.72,22690.261643686896,50.66,50.73,50.58,50.72,22690.2616
2008-03-11 12:20:00,50.72,50.83,50.71,50.75,25512.97361849962,50.72,50.83,50.71,50.75,25512.9736
2008-03-11 12:25:00,50.76,50.84,50.73,50.84,24753.012702203887,50.76,50.84,50.73,50.84,24753.0127
2008-03-11 12:30:00,50.83,50.84,50.74,50.78,26381.50037998045,50.83,50.84,50.74,50.78,26381.5004
2008-03-11 12:35:00,50.76,50.84,50.73,50.84,25947.23699924004,50.76,50.84,50.73,50.84,25947.237
2008-03-11 12:40:00,50.83,50.91,50.79,50.85,25838.671154054937,50.83,50.91,50.79,50.85,25838.6712
2008-03-11 12:45:00,50.85,50.88,50.8,50.84,34415.37292367821,50.85,50.88,50.8,50.84,34415.3729
2008-03-11 12:50:00,50.84,50.96,50.82,50.96,24644.446857018786,50.84,50.96,50.82,50.96,24644.4469
2008-03-11 12:55:00,50.96,51.13,50.96,51.1,71870.58951253936,50.96,51.13,50.96,51.1,71870.5895
2008-03-11 13:00:00,51.09,51.12,50.98,51.0,37346.65074367605,51.09,51.12,50.98,51.0,37346.6507
2008-03-11 13:05:00,51.0,51.01,50.93,50.97,23015.95917924221,51.0,51.01,50.93,50.97,23015.9592
2008-03-11 13:10:00,50.96,51.15,50.93,51.11,40495.06025404408,50.96,51.15,50.93,51.11,40495.0603
2008-03-11 13:15:00,51.1,51.16,51.03,51.13,23667.35425035284,51.1,51.16,51.03,51.13,23667.3543
2008-03-11 13:20:00,51.13,51.26,51.12,51.23,36586.68982738031,51.13,51.26,51.12,51.23,36586.6898
2008-03-11 13:25:00,51.21,51.46,51.2,51.45,21713.169037020954,51.21,51.46,51.2,51.45,21713.169
2008-03-11 13:30:00,51.43,51.52,51.37,51.51,19758.98382368907,51.43,51.52,51.37,51.51,19758.9838
2008-03-11 13:35:00,51.51,51.56,51.47,51.47,22038.86657257627,51.51,51.56,51.47,51.47,22038.8666
2008-03-11 13:40:00,51.47,51.51,51.39,51.47,20301.8130496146,51.47,51.51,51.39,51.47,20301.813
2008-03-11 13:45:00,51.5,51.5,51.39,51.47,34415.37292367821,51.5,51.5,51.39,51.47,34415.3729
2008-03-11 13:50:00,51.46,51.57,51.43,51.57,27141.4612962762,51.46,51.57,51.43,51.57,27141.4613
2008-03-11 13:55:00,51.56,51.76,51.55,51.63,45706.22082292911,51.56,51.76,51.55,51.63,45706.2208
2008-03-11 14:00:00,51.65,51.8,51.59,51.75,42992.07469330149,51.65,51.8,51.59,51.75,42992.0747
2008-03-11 14:05:00,51.74,51.85,51.68,51.72,28444.25143849745,51.74,51.85,51.68,51.72,28444.2514
2008-03-11 14:10:00,51.72,51.82,51.7,51.75,21821.73488220606,51.72,51.82,51.7,51.75,21821.7349
2008-03-11 14:15:00,51.77,51.88,51.75,51.82,30615.568342199545,51.77,51.88,51.75,51.82,30615.5683
2008-03-11 14:20:00,51.83,51.83,51.77,51.79,30941.26587775486,51.83,51.83,51.77,51.79,30941.2659
2008-03-11 14:25:00,51.78,51.78,51.73,51.76,17479.101074801867,51.78,51.78,51.73,51.76,17479.1011
2008-03-11 14:30:00,51.75,51.89,51.72,51.89,23124.52502442732,51.75,51.89,51.72,51.89,23124.525
2008-03-11 14:35:00,51.89,52.04,51.89,52.02,33872.54369775269,51.89,52.04,51.89,52.02,33872.5437
2008-03-11 14:40:00,52.01,52.18,51.99,52.11,48963.19617848225,52.01,52.18,51.99,52.11,48963.1962
2008-03-11 14:45:00,52.11,52.25,52.08,52.24,44403.430680707854,52.11,52.25,52.08,52.24,44403.4307
2008-03-11 14:50:00,52.23,52.36,52.11,52.35,66876.56063402454,52.23,52.36,52.11,52.35,66876.5606
2008-03-11 14:55:00,52.35,52.48,52.32,52.47,69156.44338291173,52.35,52.48,52.32,52.47,69156.4434
2008-03-11 15:00:00,52.46,52.48,52.26,52.31,99229.18249918576,52.46,52.48,52.26,52.31,99229.1825
2008-03-11 15:05:00,52.31,52.44,52.31,52.44,39409.40180219303,52.31,52.44,52.31,52.44,39409.4018
2008-03-11 15:10:00,52.44,52.59,52.42,52.47,50265.98632070351,52.44,52.59,52.42,52.47,50265.9863
2008-03-11 15:15:00,52.46,52.79,52.44,52.77,41797.85039626533,52.46,52.79,52.44,52.77,41797.8504
2008-03-11 15:20:00,52.78,52.94,52.73,52.92,73499.07719031593,52.78,52.94,52.73,52.92,73499.0772
2008-03-11 15:25:00,52.92,52.96,52.88,52.94,82184.34480512432,52.92,52.96,52.88,52.94,82184.3448
2008-03-11 15:30:00,52.93,52.95,52.81,52.9,113885.5715991749,52.93,52.95,52.81,52.9,113885.5716
2008-03-11 15:35:00,52.9,52.92,52.83,52.87,77733.14515253501,52.9,52.92,52.83,52.87,77733.1452
2008-03-11 15:40:00,52.86,52.86,52.59,52.6,93149.49516881988,52.86,52.86,52.59,52.6,93149.4952
2008-03-11 15:45:00,52.6,52.78,52.59,52.77,85549.88600586256,52.6,52.78,52.59,52.77,85549.886
2008-03-11 15:50:00,52.78,52.88,52.72,52.88,145152.53501248508,52.78,52.88,52.72,52.88,145152.535
2008-03-11 15:55:00,52.87,53.13,52.81,53.13,162957.33362284227,52.87,53.13,52.81,53.13,162957.3336
2008-03-12 09:30:00,53.82,53.98,52.59,53.89,120290.95646509608,53.82,53.98,52.59,53.89,120290.9565
2008-03-12 09:35:00,53.89,54.25,53.73,54.1,65899.4680273586,53.89,54.25,53.73,54.1,65899.468
2008-03-12 09:40:00,54.12,54.29,53.94,54.02,56345.67365106937,54.12,54.29,53.94,54.02,56345.6737
2008-03-12 09:45:00,53.99,54.12,53.94,54.12,45923.35251329932,53.99,54.12,53.94,54.12,45923.3525
2008-03-12 09:50:00,54.11,54.49,54.11,54.45,168928.45510802302,54.11,54.49,54.11,54.45,168928.4551
2008-03-12 09:55:00,54.44,54.47,54.27,54.36,117793.94202583868,54.44,54.47,54.27,54.36,117793.942
2008-03-12 10:00:00,54.35,54.39,54.11,54.11,81967.21311475411,54.35,54.39,54.11,54.11,81967.2131
2008-03-12 10:05:00,54.11,54.17,54.03,54.15,86201.28107697319,54.11,54.17,54.03,54.15,86201.2811
2008-03-12 10:10:00,54.16,54.44,54.16,54.42,77407.4476169797,54.16,54.44,54.16,54.42,77407.4476
2008-03-12 10:15:00,54.42,54.53,54.22,54.22,120399.5223102812,54.42,54.53,54.22,54.22,120399.5223
2008-03-12 10:20:00,54.23,54.23,54.08,54.11,46249.05004885463,54.23,54.23,54.08,54.11,46249.05
2008-03-12 10:25:00,54.12,54.12,53.93,53.94,58082.72717403105,54.12,54.12,53.93,53.94,58082.7272
2008-03-12 10:30:00,53.94,54.0,53.93,53.96,87069.80783845403,53.94,54.0,53.93,53.96,87069.8078
2008-03-12 10:35:00,53.96,54.02,53.94,54.02,18673.325371838026,53.96,54.02,53.94,54.02,18673.3254
2008-03-12 10:40:00,54.0,54.34,54.0,54.25,111714.2546954728,54.0,54.34,54.0,54.25,111714.2547
2008-03-12 10:45:00,54.25,54.52,54.23,54.51,55260.01519921833,54.25,54.52,54.23,54.51,55260.0152
2008-03-12 10:50:00,54.52,54.7,54.45,54.45,52980.132450331126,54.52,54.7,54.45,54.45,52980.1325
2008-03-12 10:55:00,54.47,54.52,54.35,54.37,67202.25816957986,54.47,54.52,54.35,54.37,67202.2582
2008-03-12 11:00:00,54.36,54.39,54.23,54.25,70893.49690587341,54.36,54.39,54.23,54.25,70893.4969
2008-03-12 11:05:00,54.25,54.33,54.19,54.26,54065.790902182176,54.25,54.33,54.19,54.26,54065.7909
2008-03-12 11:10:00,54.26,54.52,54.24,54.48,45923.35251329932,54.26,54.52,54.24,54.48,45923.3525
2008-03-12 11:15:00,54.48,54.81,54.46,54.81,40386.49440885898,54.48,54.81,54.46,54.81,40386.4944
2008-03-12 11:20:00,54.81,55.25,54.73,55.25,83161.43741179025,54.81,55.25,54.73,55.25,83161.4374
2008-03-12 11:25:00,55.25,55.25,54.99,55.19,54934.317663663016,55.25,55.25,54.99,55.19,54934.3177
2008-03-12 11:30:00,55.18,55.18,55.12,55.16,36912.38736293562,55.18,55.18,55.12,55.16,36912.3874
2008-03-12 11:35:00,55.14,55.16,54.97,55.01,42014.98208663554,55.14,55.16,54.97,55.01,42014.9821
2008-03-12 11:40:00,55.01,55.01,54.78,54.86,53088.69829551623,55.01,55.01,54.78,54.86,53088.6983
2008-03-12 11:45:00,54.85,54.86,54.7,54.72,23775.920095537946,54.85,54.86,54.7,54.72,23775.9201
2008-03-12 11:50:00,54.71,54.86,54.71,54.75,15742.04755184019,54.71,54.86,54.71,54.75,15742.0476
2008-03-12 11:55:00,54.75,54.75,54.56,54.58,17479.101074801867,54.75,54.75,54.56,54.58,17479.1011
2008-03-12 12:00:00,54.58,54.59,54.46,54.51,31918.3584844208,54.58,54.59,54.46,54.51,31918.3585
2008-03-12 12:05:00,54.49,54.6,54.46,54.56,23450.22255998263,54.49,54.6,54.46,54.56,23450.2226
2008-03-12 12:10:00,54.57,54.58,54.5,54.52,28987.08066442297,54.57,54.58,54.5,54.52,28987.0807
2008-03-12 12:15:00,54.52,54.53,54.37,54.46,25404.40777331452,54.52,54.53,54.37,54.46,25404.4078
2008-03-12 12:20:00,54.45,54.56,54.45,54.51,17696.232765172077,54.45,54.56,54.45,54.51,17696.2328
2008-03-12 12:25:00,54.51,54.62,54.51,54.61,26272.93453479536,54.51,54.62,54.51,54.61,26272.9345
2008-03-12 12:30:00,54.61,54.67,54.58,54.66,23558.788405167736,54.61,54.67,54.58,54.66,23558.7884
2008-03-12 12:35:00,54.66,54.71,54.64,54.69,15307.784171099773,54.66,54.71,54.64,54.69,15307.7842
2008-03-12 12:40:00,54.69,54.78,54.69,54.78,31049.831722939965,54.69,54.78,54.69,54.78,31049.8317
2008-03-12 12:45:00,54.78,54.86,54.73,54.79,54500.0542829226,54.78,54.86,54.73,54.79,54500.0543
2008-03-12 12:50:00,54.8,54.81,54.69,54.76,51134.51308218435,54.8,54.81,54.69,54.76,51134.5131
2008-03-12 12:55:00,54.78,55.0,54.78,55.0,24644.446857018786,54.78,55.0,54.78,55.0,24644.4469
2008-03-12 13:00:00,55.0,55.23,55.0,55.23,66876.56063402454,55.0,55.23,55.0,55.23,66876.5606
2008-03-12 13:05:00,55.22,55.23,55.05,55.05,44837.69406144827,55.22,55.23,55.05,55.05,44837.6941
2008-03-12 13:10:00,55.05,55.05,54.97,55.0,23124.52502442732,55.05,55.05,54.97,55.0,23124.525
2008-03-12 13:15:00,54.99,54.99,54.88,54.89,31809.792639235697,54.99,54.99,54.88,54.89,31809.7926
2008-03-12 13:20:00,54.89,54.93,54.87,54.87,64922.37542069265,54.89,54.93,54.87,54.87,64922.3754
2008-03-12 13:25:00,54.85,54.9,54.74,54.81,67310.82401476496,54.85,54.9,54.74,54.81,67310.824
2008-03-12 13:30:00,54.8,54.81,54.77,54.78,28769.948974052764,54.8,54.81,54.77,54.78,28769.949
2008-03-12 13:35:00,54.78,54.81,54.67,54.7,51243.07892736945,54.78,54.81,54.67,54.7,51243.0789
2008-03-12 13:40:00,54.71,54.82,54.68,54.75,30072.73911627402,54.71,54.82,54.68,54.75,30072.7391
2008-03-12 13:45:00,54.74,54.9,54.69,54.83,36043.860601454784,54.74,54.9,54.69,54.83,36043.8606
2008-03-12 13:50:00,54.83,54.98,54.83,54.98,19867.549668874173,54.83,54.98,54.83,54.98,19867.5497
2008-03-12 13:55:00,54.98,55.0,54.95,54.98,11833.67712517642,54.98,55.0,54.95,54.98,11833.6771
2008-03-12 14:00:00,54.99,55.0,54.82,54.92,61122.57083921399,54.99,55.0,54.82,54.92,61122.5708
2008-03-12 14:05:00,54.91,54.91,54.81,54.86,22907.393334057106,54.91,54.91,54.81,54.86,22907.3933
2008-03-12 14:10:00,54.89,54.96,54.85,54.96,25730.10530886983,54.89,54.96,54.85,54.96,25730.1053
2008-03-12 14:15:00,54.96,55.04,54.88,54.95,42666.377157746174,54.96,55.04,54.88,54.95,42666.3772
2008-03-12 14:20:00,54.95,54.99,54.86,54.86,27032.895451091088,54.95,54.99,54.86,54.86,27032.8955
2008-03-12 14:25:00,54.85,54.9,54.79,54.9,30507.00249701444,54.85,54.9,54.79,54.9,30507.0025
2008-03-12 14:30:00,54.89,55.05,54.85,55.05,35935.29475626968,54.89,55.05,54.85,55.05,35935.2948
2008-03-12 14:35:00,55.05,55.17,55.05,55.16,36043.860601454784,55.05,55.17,55.05,55.16,36043.8606
2008-03-12 14:40:00,55.16,55.27,55.15,55.22,53957.22505699707,55.16,55.27,55.15,55.22,53957.2251
2008-03-12 14:45:00,55.22,55.25,55.12,55.22,39843.66518293345,55.22,55.25,55.12,55.22,39843.6652
2008-03-12 14:50:00,55.21,55.26,55.18,55.24,32678.319400716537,55.21,55.26,55.18,55.24,32678.3194
2008-03-12 14:55:00,55.22,55.27,55.18,55.24,40386.49440885898,55.22,55.27,55.18,55.24,40386.4944
2008-03-12 15:00:00,55.25,55.25,55.14,55.22,47986.10357181631,55.25,55.25,55.14,55.22,47986.1036
2008-03-12 15:05:00,55.23,55.27,55.19,55.24,47443.27434589079,55.23,55.27,55.19,55.24,47443.2743
2008-03-12 15:10:00,55.25,55.25,55.13,55.16,61339.7025295842,55.25,55.25,55.13,55.16,61339.7025
2008-03-12 15:15:00,55.16,55.26,55.15,55.26,48854.63033329714,55.16,55.26,55.15,55.26,48854.6303
2008-03-12 15:20:00,55.25,55.43,55.22,55.31,96949.29975029857,55.25,55.43,55.22,55.31,96949.2998
2008-03-12 15:25:00,55.32,55.39,55.15,55.17,118445.3370969493,55.32,55.39,55.15,55.17,118445.3371
2008-03-12 15:30:00,55.18,55.28,54.94,54.94,100857.67017696232,55.18,55.28,54.94,54.94,100857.6702
2008-03-12 15:35:00,54.93,54.97,54.7,54.7,78601.67191401585,54.93,54.97,54.7,54.7,78601.6719
2008-03-12 15:40:00,54.71,54.8,54.69,54.73,45597.654977744,54.71,54.8,54.69,54.73,45597.655
2008-03-12 15:45:00,54.74,54.75,54.52,54.55,83487.13494734556,54.74,54.75,54.52,54.55,83487.1349
2008-03-12 15:50:00,54.56,54.69,54.56,54.56,74693.30148735209,54.56,54.69,54.56,54.56,74693.3015
2008-03-12 15:55:00,54.56,54.69,54.53,54.69,119965.25892954077,54.56,54.69,54.53,54.69,119965.2589
2008-03-13 09:30:00,53.75,54.34,53.58,53.88,88698.2955162306,53.75,54.34,53.58,53.88,88698.2955
2008-03-13 09:35:00,53.88,54.51,53.87,54.42,35392.465530344154,53.88,54.51,53.87,54.42,35392.4655
2008-03-13 09:40:00,54.46,54.5,54.35,54.48,43100.640538486594,54.46,54.5,54.35,54.48,43100.6405
2008-03-13 09:45:00,54.5,54.68,54.49,54.67,74041.90641624146,54.5,54.68,54.49,54.67,74041.9064
2008-03-13 09:50:00,54.67,54.97,54.65,54.69,55042.88350884812,54.67,54.97,54.65,54.69,55042.8835
2008-03-13 09:55:00,54.69,54.77,54.44,54.68,50374.55216588861,54.69,54.77,54.44,54.68,50374.5522
2008-03-13 10:00:00,54.68,55.01,54.68,54.99,39300.83595700793,54.68,55.01,54.68,54.99,39300.836
2008-03-13 10:05:00,54.99,55.24,54.97,55.12,53848.659211811966,54.99,55.24,54.97,55.12,53848.6592
2008-03-13 10:10:00,55.12,55.22,55.1,55.16,29421.344045163394,55.12,55.22,55.1,55.16,29421.344
2008-03-13 10:15:00,55.13,55.15,55.02,55.04,36586.68982738031,55.13,55.15,55.02,55.04,36586.6898
2008-03-13 10:20:00,55.03,55.1,55.0,55.1,33546.84616219738,55.03,55.1,55.0,55.1,33546.8462
2008-03-13 10:25:00,55.1,55.21,55.04,55.12,43969.16729996744,55.1,55.21,55.04,55.12,43969.1673
2008-03-13 10:30:00,55.14,55.17,55.02,55.1,30398.43665182933,55.14,55.17,55.02,55.1,30398.4367
2008-03-13 10:35:00,55.1,55.1,54.87,54.91,30289.87080664423,55.1,55.1,54.87,54.91,30289.8708
2008-03-13 10:40:00,54.88,55.03,54.86,54.91,34849.63630441863,54.88,55.03,54.86,54.91,34849.6363
2008-03-13 10:45:00,54.89,55.06,54.87,55.0,39083.70426663772,54.89,55.06,54.87,55.0,39083.7043
2008-03-13 10:50:00,55.0,55.11,54.96,55.03,31484.09510368038,55.0,55.11,54.96,55.03,31484.0951
2008-03-13 10:55:00,55.04,55.16,55.0,55.13,38432.30919552709,55.04,55.16,55.0,55.13,38432.3092
2008-03-13 11:00:00,55.12,55.16,54.98,55.08,41363.587015524914,55.12,55.16,54.98,55.08,41363.587
2008-03-13 11:05:00,55.08,55.36,55.08,55.26,76864.61839105417,55.08,55.36,55.08,55.26,76864.6184
2008-03-13 11:10:00,55.25,55.62,55.24,55.48,80013.02790142222,55.25,55.62,55.24,55.48,80013.0279
2008-03-13 11:15:00,55.47,55.68,55.45,55.59,58516.99055477147,55.47,55.68,55.45,55.59,58516.9906
2008-03-13 11:20:00,55.6,55.94,55.59,55.86,107697.31842362392,55.6,55.94,55.59,55.86,107697.3184
2008-03-13 11:25:00,55.86,55.89,55.69,55.89,47768.9718814461,55.86,55.89,55.69,55.89,47768.9719
2008-03-13 11:30:00,55.84,55.86,55.59,55.69,28552.817283682554,55.84,55.86,55.59,55.69,28552.8173
2008-03-13 11:35:00,55.69,55.81,55.69,55.76,29312.77819997829,55.69,55.81,55.69,55.76,29312.7782
2008-03-13 11:40:00,55.77,55.81,55.55,55.55,39843.66518293345,55.77,55.81,55.55,55.55,39843.6652
2008-03-13 11:45:00,55.54,55.69,55.42,55.42,29964.173271088915,55.54,55.69,55.42,55.42,29964.1733
2008-03-13 11:50:00,55.45,55.66,55.45,55.63,19433.28628813376,55.45,55.66,55.45,55.63,19433.2863
2008-03-13 11:55:00,55.63,55.66,55.55,55.64,12702.203886657258,55.63,55.66,55.55,55.64,12702.2039
2008-03-13 12:00:00,55.65,55.87,55.65,55.76,32352.62186516122,55.65,55.87,55.65,55.76,32352.6219
2008-03-13 12:05:00,55.78,55.9,55.73,55.84,26164.368689610248,55.78,55.9,55.73,55.84,26164.3687
2008-03-13 12:10:00,55.85,55.92,55.75,55.76,25512.97361849962,55.85,55.92,55.75,55.76,25512.9736
2008-03-13 12:15:00,55.76,55.78,55.69,55.69,17804.798610357182,55.76,55.78,55.69,55.69,17804.7986
2008-03-13 12:20:00,55.7,55.7,55.51,55.55,18999.022907393333,55.7,55.7,55.51,55.55,18999.0229
2008-03-13 12:25:00,55.54,55.69,55.53,55.65,15742.04755184019,55.54,55.69,55.53,55.65,15742.0476
2008-03-13 12:30:00,55.65,55.79,55.62,55.76,18999.022907393333,55.65,55.79,55.62,55.76,18999.0229
2008-03-13 12:35:00,55.77,55.9,55.75,55.85,27901.422212571924,55.77,55.9,55.75,55.85,27901.4222
2008-03-13 12:40:00,55.86,55.91,55.65,55.66,35175.333839973944,55.86,55.91,55.65,55.66,35175.3338
2008-03-13 12:45:00,55.65,55.72,55.54,55.63,27467.158831831508,55.65,55.72,55.54,55.63,27467.1588
2008-03-13 12:50:00,55.64,55.76,55.64,55.76,20084.681359244383,55.64,55.76,55.64,55.76,20084.6814
2008-03-13 12:55:00,55.77,55.83,55.7,55.74,22364.564108131584,55.77,55.83,55.7,55.74,22364.5641
2008-03-13 13:00:00,55.75,55.8,55.63,55.69,21496.037346650744,55.75,55.8,55.63,55.69,21496.0373
2008-03-13 13:05:00,55.68,55.82,55.67,55.77,86961.24199326892,55.68,55.82,55.67,55.77,86961.242
2008-03-13 13:10:00,55.76,55.83,55.71,55.71,54717.185973292806,55.76,55.83,55.71,55.71,54717.186
2008-03-13 13:15:00,55.7,55.77,55.67,55.77,33655.41200738248,55.7,55.77,55.67,55.77,33655.412
2008-03-13 13:20:00,55.77,55.82,55.75,55.79,27792.85636738682,55.77,55.82,55.75,55.79,27792.8564
2008-03-13 13:25:00,55.82,55.93,55.78,55.91,66225.16556291391,55.82,55.93,55.78,55.91,66225.1656
2008-03-13 13:30:00,55.91,55.92,55.74,55.77,47117.57681033547,55.91,55.92,55.74,55.77,47117.5768
2008-03-13 13:35:00,55.79,55.89,55.79,55.81,40603.62609922919,55.79,55.89,55.79,55.81,40603.6261
2008-03-13 13:40:00,55.8,55.82,55.74,55.79,34415.37292367821,55.8,55.82,55.74,55.79,34415.3729
2008-03-13 13:45:00,55.79,55.83,55.65,55.68,42232.11377700576,55.79,55.83,55.65,55.68,42232.1138
2008-03-13 13:50:00,55.68,55.87,55.68,55.86,34849.63630441863,55.68,55.87,55.68,55.86,34849.6363
2008-03-13 13:55:00,55.86,55.96,55.86,55.87,84464.22755401151,55.86,55.96,55.86,55.87,84464.2276
2008-03-13 14:00:00,55.88,55.9,55.7,55.83,51785.90815329498,55.88,55.9,55.7,55.83,51785.9082
2008-03-13 14:05:00,55.82,55.98,55.75,55.81,41146.45532515471,55.82,55.98,55.75,55.81,41146.4553
2008-03-13 14:10:00,55.88,55.96,55.82,55.95,23341.65671479753,55.88,55.96,55.82,55.95,23341.6567
2008-03-13 14:15:00,55.97,55.99,55.79,55.88,46574.747584409946,55.97,55.99,55.79,55.88,46574.7476
2008-03-13 14:20:00,55.86,55.99,55.86,55.98,36695.25567256541,55.86,55.99,55.86,55.98,36695.2557
2008-03-13 14:25:00,55.99,56.08,55.86,56.03,48203.23526218652,55.99,56.08,55.86,56.03,48203.2353
2008-03-13 14:30:00,56.02,56.03,55.84,55.84,42449.24546737597,56.02,56.03,55.84,55.84,42449.2455
2008-03-13 14:35:00,55.84,55.85,55.69,55.7,88915.42720660081,55.84,55.85,55.69,55.7,88915.4272
2008-03-13 14:40:00,55.7,55.73,55.6,55.61,35283.89968515905,55.7,55.73,55.6,55.61,35283.8997
2008-03-13 14:45:00,55.61,55.65,55.51,55.62,35935.29475626968,55.61,55.65,55.51,55.62,35935.2948
2008-03-13 14:50:00,55.61,55.64,55.51,55.57,28878.51481923787,55.61,55.64,55.51,55.57,28878.5148
2008-03-13 14:55:00,55.59,55.69,55.57,55.67,61339.7025295842,55.59,55.69,55.57,55.67,61339.7025
2008-03-13 15:00:00,55.67,55.88,55.58,55.6,82292.91065030942,55.67,55.88,55.58,55.6,82292.9107
2008-03-13 15:05:00,55.61,55.75,55.6,55.7,54391.48843773749,55.61,55.75,55.6,55.7,54391.4884
2008-03-13 15:10:00,55.72,55.85,55.7,55.85,44729.12821626317,55.72,55.85,55.7,55.85,44729.1282
2008-03-13 15:15:00,55.85,55.86,55.71,55.84,38106.61165997177,55.85,55.86,55.71,55.84,38106.6117
2008-03-13 15:20:00,55.84,55.98,55.78,55.95,35718.16306589947,55.84,55.98,55.78,55.95,35718.1631
2008-03-13 15:25:00,55.96,56.09,55.93,56.03,57865.59548366084,55.96,56.09,55.93,56.03,57865.5955
2008-03-13 15:30:00,56.03,56.16,55.94,56.02,50157.4204755184,56.03,56.16,55.94,56.02,50157.4205
2008-03-13 15:35:00,56.03,56.17,55.96,56.17,62316.79513625014,56.03,56.17,55.96,56.17,62316.7951
2008-03-13 15:40:00,56.17,56.26,55.99,56.07,118445.3370969493,56.17,56.26,55.99,56.07,118445.3371
2008-03-13 15:45:00,56.08,56.11,55.83,55.83,94995.11453696668,56.08,56.11,55.83,55.83,94995.1145
2008-03-13 15:50:00,55.83,55.83,55.68,55.69,116056.888502877,55.83,55.83,55.68,55.69,116056.8885
2008-03-13 15:55:00,55.68,55.82,55.61,55.72,136358.70155249158,55.68,55.82,55.61,55.72,136358.7016
2008-03-14 09:30:00,55.03,55.8,54.93,55.77,51785.90815329498,55.03,55.8,54.93,55.77,51785.9082
2008-03-14 09:35:00,55.76,55.84,55.45,55.61,18781.891217023127,55.76,55.84,55.45,55.61,18781.8912
2008-03-14 09:40:00,55.62,55.98,55.56,55.73,48854.63033329714,55.62,55.98,55.56,55.73,48854.6303
2008-03-14 09:45:00,55.69,55.73,55.2,55.29,79253.06698512648,55.69,55.73,55.2,55.29,79253.067
2008-03-14 09:50:00,55.3,55.54,55.23,55.54,44729.12821626317,55.3,55.54,55.23,55.54,44729.1282
2008-03-14 09:55:00,55.51,55.59,54.89,54.92,65573.77049180328,55.51,55.59,54.89,54.92,65573.7705
2008-03-14 10:00:00,54.92,54.97,54.39,54.67,91955.27087178374,54.92,54.97,54.39,54.67,91955.2709
2008-03-14 10:05:00,54.69,54.79,54.5,54.64,87069.80783845403,54.69,54.79,54.5,54.64,87069.8078
2008-03-14 10:10:00,54.64,54.94,54.46,54.94,94995.11453696668,54.64,54.94,54.46,54.94,94995.1145
2008-03-14 10:15:00,54.91,55.04,54.78,54.93,63728.1511236565,54.91,55.04,54.78,54.93,63728.1511
2008-03-14 10:20:00,54.97,55.13,54.82,55.08,81315.81804364348,54.97,55.13,54.82,55.08,81315.818
2008-03-14 10:25:00,55.05,55.1,54.93,54.95,69047.87753772663,55.05,55.1,54.93,54.95,69047.8775
2008-03-14 10:30:00,54.97,55.18,54.88,55.12,69047.87753772663,54.97,55.18,54.88,55.12,69047.8775
2008-03-14 10:35:00,55.13,55.16,54.89,54.94,29855.60742590381,55.13,55.16,54.89,54.94,29855.6074
2008-03-14 10:40:00,54.95,55.04,54.63,54.78,41146.45532515471,54.95,55.04,54.63,54.78,41146.4553
2008-03-14 10:45:00,54.73,55.18,54.73,55.09,24753.012702203887,54.73,55.18,54.73,55.09,24753.0127
2008-03-14 10:50:00,55.07,55.28,55.07,55.25,33872.54369775269,55.07,55.28,55.07,55.25,33872.5437
2008-03-14 10:55:00,55.25,55.43,55.24,55.43,32244.05601997612,55.25,55.43,55.24,55.43,32244.056
2008-03-14 11:00:00,55.39,55.44,55.28,55.33,37020.95320812073,55.39,55.44,55.28,55.33,37020.9532
2008-03-14 11:05:00,55.33,55.42,55.2,55.41,35935.29475626968,55.33,55.42,55.2,55.41,35935.2948
2008-03-14 11:10:00,55.4,55.77,55.29,55.69,64379.54619476713,55.4,55.77,55.29,55.69,64379.5462
2008-03-14 11:15:00,55.67,55.67,55.44,55.5,27901.422212571924,55.67,55.67,55.44,55.5,27901.4222
2008-03-14 11:20:00,55.5,55.55,55.26,55.36,38866.57257626751,55.5,55.55,55.26,55.36,38866.5726
2008-03-14 11:25:00,55.31,55.33,54.98,55.02,37672.34827923135,55.31,55.33,54.98,55.02,37672.3483
2008-03-14 11:30:00,54.98,55.18,54.88,55.08,23341.65671479753,54.98,55.18,54.88,55.08,23341.6567
2008-03-14 11:35:00,55.08,55.28,55.08,55.28,12810.769731842363,55.08,55.28,55.08,55.28,12810.7697
2008-03-14 11:40:00,55.28,55.37,55.22,55.37,17587.666919986972,55.28,55.37,55.22,55.37,17587.6669
2008-03-14 11:45:00,55.36,55.53,55.36,55.51,38215.17750515688,55.36,55.53,55.36,55.51,38215.1775
2008-03-14 11:50:00,55.5,55.51,55.27,55.27,17804.798610357182,55.5,55.51,55.27,55.27,17804.7986
2008-03-14 11:55:00,55.29,55.35,55.2,55.34,17044.837694061447,55.29,55.35,55.2,55.34,17044.8377
2008-03-14 12:00:00,55.36,55.36,55.18,55.2,16284.876777765716,55.36,55.36,55.18,55.2,16284.8768
2008-03-14 12:05:00,55.21,55.27,55.16,55.18,18781.891217023127,55.21,55.27,55.16,55.18,18781.8912
2008-03-14 12:10:00,55.17,55.27,55.17,55.27,16067.745087395506,55.17,55.27,55.17,55.27,16067.7451
2008-03-14 12:15:00,55.27,55.33,55.21,55.29,20193.24720442949,55.27,55.33,55.21,55.29,20193.2472
2008-03-14 12:20:00,55.28,55.3,55.19,55.28,19324.72044294865,55.28,55.3,55.19,55.28,19324.7204
2008-03-14 12:25:00,55.29,55.43,55.17,55.32,29204.212354793184,55.29,55.43,55.17,55.32,29204.2124
2008-03-14 12:30:00,55.32,55.32,55.24,55.28,13896.42818369341,55.32,55.32,55.24,55.28,13896.4282
2008-03-14 12:35:00,55.28,55.28,55.1,55.1,22147.43241776137,55.28,55.28,55.1,55.1,22147.4324
2008-03-14 12:40:00,55.11,55.11,54.79,54.91,39409.40180219303,55.11,55.11,54.79,54.91,39409.4018
2008-03-14 12:45:00,54.9,54.97,54.86,54.93,25512.97361849962,54.9,54.97,54.86,54.93,25512.9736
2008-03-14 12:50:00,54.99,55.18,54.99,55.18,26490.066225165563,54.99,55.18,54.99,55.18,26490.0662
2008-03-14 12:55:00,55.18,55.18,55.03,55.13,26055.802844425143,55.18,55.18,55.03,55.13,26055.8028
2008-03-14 13:00:00,55.1,55.12,54.94,54.96,23341.65671479753,55.1,55.12,54.94,54.96,23341.6567
2008-03-14 13:05:00,54.96,55.03,54.81,54.91,30507.00249701444,54.96,55.03,54.81,54.91,30507.0025
2008-03-14 13:10:00,54.91,54.95,54.81,54.84,24861.578547388992,54.91,54.95,54.81,54.84,24861.5785
2008-03-14 13:15:00,54.81,54.99,54.81,54.92,22473.12995331669,54.81,54.99,54.81,54.92,22473.13
2008-03-14 13:20:00,54.93,54.94,54.84,54.85,10422.321137770055,54.93,54.94,54.84,54.85,10422.3211
2008-03-14 13:25:00,54.85,54.98,54.8,54.98,26055.802844425143,54.85,54.98,54.8,54.98,26055.8028
2008-03-14 13:30:00,54.96,54.96,54.86,54.86,22690.261643686896,54.96,54.96,54.86,54.86,22690.2616
2008-03-14 13:35:00,54.81,54.92,54.75,54.8,33546.84616219738,54.81,54.92,54.75,54.8,33546.8462
2008-03-14 13:40:00,54.8,54.81,54.77,54.78,20953.20812072522,54.8,54.81,54.77,54.78,20953.2081
2008-03-14 13:45:00,54.81,54.85,54.76,54.8,36803.82151775052,54.81,54.85,54.76,54.8,36803.8215
2008-03-14 13:50:00,54.81,54.82,54.77,54.78,22473.12995331669,54.81,54.82,54.77,54.78,22473.13
2008-03-14 13:55:00,54.78,54.81,54.63,54.65,24861.578547388992,54.78,54.81,54.63,54.65,24861.5785
2008-03-14 14:00:00,54.66,54.7,54.58,54.62,37455.21658886115,54.66,54.7,54.58,54.62,37455.2166
2008-03-14 14:05:00,54.61,54.73,54.58,54.63,26055.802844425143,54.61,54.73,54.58,54.63,26055.8028
2008-03-14 14:10:00,54.62,54.69,54.52,54.54,53522.96167625665,54.62,54.69,54.52,54.54,53522.9617
2008-03-14 14:15:00,54.54,54.62,54.45,54.46,36260.992291824994,54.54,54.62,54.45,54.46,36260.9923
2008-03-14 14:20:00,54.46,54.51,54.34,54.38,23233.09086961242,54.46,54.51,54.34,54.38,23233.0909
2008-03-14 14:25:00,54.37,54.4,54.21,54.28,42666.377157746174,54.37,54.4,54.21,54.28,42666.3772
2008-03-14 14:30:00,54.25,54.28,54.15,54.23,25512.97361849962,54.25,54.28,54.15,54.23,25512.9736
2008-03-14 14:35:00,54.23,54.37,54.16,54.27,31049.831722939965,54.23,54.37,54.16,54.27,31049.8317
2008-03-14 14:40:00,54.28,54.69,54.23,54.59,56237.10780588427,54.28,54.69,54.23,54.59,56237.1078
2008-03-14 14:45:00,54.62,54.63,54.27,54.45,60796.87330365867,54.62,54.63,54.27,54.45,60796.8733
2008-03-14 14:50:00,54.46,54.6,54.46,54.55,40277.92856367387,54.46,54.6,54.46,54.55,40277.9286
2008-03-14 14:55:00,54.57,54.69,54.55,54.61,35935.29475626968,54.57,54.69,54.55,54.61,35935.2948
2008-03-14 15:00:00,54.61,54.67,54.51,54.65,52111.605688850286,54.61,54.67,54.51,54.65,52111.6057
2008-03-14 15:05:00,54.65,54.66,54.49,54.59,34849.63630441863,54.65,54.66,54.49,54.59,34849.6363
2008-03-14 15:10:00,54.6,54.92,54.54,54.86,67310.82401476496,54.6,54.92,54.54,54.86,67310.824
2008-03-14 15:15:00,54.87,55.17,54.87,55.08,85984.14938660298,54.87,55.17,54.87,55.08,85984.1494
2008-03-14 15:20:00,55.05,55.27,55.04,55.21,89241.12474215613,55.05,55.27,55.04,55.21,89241.1247
2008-03-14 15:25:00,55.26,55.5,55.22,55.42,91303.87580067312,55.26,55.5,55.22,55.42,91303.8758
2008-03-14 15:30:00,55.44,55.54,55.32,55.43,136575.8332428618,55.44,55.54,55.32,55.43,136575.8332
2008-03-14 15:35:00,55.43,55.91,55.43,55.55,142872.65226359788,55.43,55.91,55.43,55.55,142872.6523
2008-03-14 15:40:00,55.55,55.66,55.32,55.39,124416.45858213009,55.55,55.66,55.32,55.39,124416.4586
2008-03-14 15:45:00,55.38,55.61,55.35,55.51,127781.99978286833,55.38,55.61,55.35,55.51,127781.9998
2008-03-14 15:50:00,55.53,55.65,55.39,55.48,144718.27163174466,55.53,55.65,55.39,55.48,144718.2716
2008-03-14 15:55:00,55.47,55.91,55.34,55.72,285311.04114645533,55.47,55.91,55.34,55.72,285311.0411
2008-03-17 09:30:00,55.45,55.93,54.57,55.54,70784.93106068831,55.45,55.93,54.57,55.54,70784.9311
2008-03-17 09:35:00,55.54,55.78,55.36,55.49,48854.63033329714,55.54,55.78,55.36,55.49,48854.6303
2008-03-17 09:40:00,55.5,55.73,55.39,55.52,64813.80957550755,55.5,55.73,55.39,55.52,64813.8096
2008-03-17 09:45:00,55.53,55.82,55.47,55.76,49940.288785148194,55.53,55.82,55.47,55.76,49940.2888
2008-03-17 09:50:00,55.8,56.65,55.68,56.65,91303.87580067312,55.8,56.65,55.68,56.65,91303.8758
2008-03-17 09:55:00,56.66,56.67,56.35,56.61,54934.317663663016,56.66,56.67,56.35,56.61,54934.3177
2008-03-17 10:00:00,56.61,56.62,56.16,56.21,82944.30572142004,56.61,56.62,56.16,56.21,82944.3057
2008-03-17 10:05:00,56.22,56.3,56.14,56.22,53522.96167625665,56.22,56.3,56.14,56.22,53522.9617
2008-03-17 10:10:00,56.23,56.42,56.22,56.33,45706.22082292911,56.23,56.42,56.22,56.33,45706.2208
2008-03-17 10:15:00,56.34,56.34,55.98,56.0,50483.11801107372,56.34,56.34,55.98,56.0,50483.118
2008-03-17 10:20:00,55.98,56.05,55.98,56.05,32678.319400716537,55.98,56.05,55.98,56.05,32678.3194
2008-03-17 10:25:00,56.04,56.05,55.77,55.84,57322.76625773532,56.04,56.05,55.77,55.84,57322.7663
2008-03-17 10:30:00,55.82,55.9,55.73,55.74,24753.012702203887,55.82,55.9,55.73,55.74,24753.0127
2008-03-17 10:35:00,55.74,55.78,55.67,55.71,29529.9098903485,55.74,55.78,55.67,55.71,29529.9099
2008-03-17 10:40:00,55.69,55.76,55.68,55.76,36586.68982738031,55.69,55.76,55.68,55.76,36586.6898
2008-03-17 10:45:00,55.75,55.76,55.38,55.4,70893.49690587341,55.75,55.76,55.38,55.4,70893.4969
2008-03-17 10:50:00,55.4,55.61,55.38,55.5,44837.69406144827,55.4,55.61,55.38,55.5,44837.6941
2008-03-17 10:55:00,55.51,55.54,55.21,55.23,23775.920095537946,55.51,55.54,55.21,55.23,23775.9201
2008-03-17 11:00:00,55.27,55.32,55.21,55.24,39843.66518293345,55.27,55.32,55.21,55.24,39843.6652
2008-03-17 11:05:00,55.24,55.29,55.19,55.2,39192.27011182282,55.24,55.29,55.19,55.2,39192.2701
2008-03-17 11:10:00,55.2,55.27,54.84,54.85,47660.406036261,55.2,55.27,54.84,54.85,47660.406
2008-03-17 11:15:00,54.87,54.87,54.67,54.68,35826.728911084574,54.87,54.87,54.67,54.68,35826.7289
2008-03-17 11:20:00,54.67,54.87,54.66,54.81,28118.55390294213,54.67,54.87,54.66,54.81,28118.5539
2008-03-17 11:25:00,54.81,54.87,54.69,54.69,29855.60742590381,54.81,54.87,54.69,54.69,29855.6074
2008-03-17 11:30:00,54.71,54.72,54.66,54.71,19216.154597763543,54.71,54.72,54.66,54.71,19216.1546
2008-03-17 11:35:00,54.71,54.73,54.62,54.64,33004.01693627185,54.71,54.73,54.62,54.64,33004.0169
2008-03-17 11:40:00,54.66,54.67,54.51,54.57,58516.99055477147,54.66,54.67,54.51,54.57,58516.9906
2008-03-17 11:45:00,54.56,54.56,54.41,54.44,38975.13842145261,54.56,54.56,54.41,54.44,38975.1384
2008-03-17 11:50:00,54.44,54.46,54.18,54.21,23233.09086961242,54.44,54.46,54.18,54.21,23233.0909
2008-03-17 11:55:00,54.19,54.19,54.05,54.1,29312.77819997829,54.19,54.19,54.05,54.1,29312.7782
2008-03-17 12:00:00,54.1,54.36,54.01,54.34,37238.08489849094,54.1,54.36,54.01,54.34,37238.0849
2008-03-17 12:05:00,54.33,54.41,54.23,54.34,22038.86657257627,54.33,54.41,54.23,54.34,22038.8666
2008-03-17 12:10:00,54.33,54.33,54.24,54.25,23233.09086961242,54.33,54.33,54.24,54.25,23233.0909
2008-03-17 12:15:00,54.25,54.32,54.24,54.27,18239.0619910976,54.25,54.32,54.24,54.27,18239.062
2008-03-17 12:20:00,54.24,54.29,54.23,54.25,18999.022907393333,54.24,54.29,54.23,54.25,18999.0229
2008-03-17 12:25:00,54.25,54.29,54.22,54.29,22690.261643686896,54.25,54.29,54.22,54.29,22690.2616
2008-03-17 12:30:00,54.28,54.29,54.2,54.24,27358.592986646403,54.28,54.29,54.2,54.24,27358.593
2008-03-17 12:35:00,54.25,54.43,54.22,54.43,31918.3584844208,54.25,54.43,54.22,54.43,31918.3585
2008-03-17 12:40:00,54.44,54.55,54.34,54.35,69047.87753772663,54.44,54.55,54.34,54.35,69047.8775
2008-03-17 12:45:00,54.35,54.48,54.34,54.46,48746.06448811204,54.35,54.48,54.34,54.46,48746.0645
2008-03-17 12:50:00,54.45,54.56,54.45,54.53,18564.75952665292,54.45,54.56,54.45,54.53,18564.7595
2008-03-17 12:55:00,54.54,54.58,54.5,54.55,62208.22929106504,54.54,54.58,54.5,54.55,62208.2293
2008-03-17 13:00:00,54.56,54.61,54.5,54.6,22038.86657257627,54.56,54.61,54.5,54.6,22038.8666
2008-03-17 13:05:00,54.62,54.62,54.51,54.56,29638.4757355336,54.62,54.62,54.51,54.56,29638.4757
2008-03-17 13:10:00,54.54,54.56,54.5,54.56,12485.072196287048,54.54,54.56,54.5,54.56,12485.0722
2008-03-17 13:15:00,54.55,54.62,54.48,54.49,26490.066225165563,54.55,54.62,54.48,54.49,26490.0662
2008-03-17 13:20:00,54.49,54.53,54.4,54.53,20844.642275540114,54.49,54.53,54.4,54.53,20844.6423
2008-03-17 13:25:00,54.48,54.54,54.39,54.42,27250.02714146129,54.48,54.54,54.39,54.42,27250.0271
2008-03-17 13:30:00,54.4,54.5,54.4,54.47,21278.90565628053,54.4,54.5,54.4,54.47,21278.9057
2008-03-17 13:35:00,54.48,54.58,54.46,54.57,25078.7102377592,54.48,54.58,54.46,54.57,25078.7102
2008-03-17 13:40:00,54.54,54.67,54.45,54.66,24427.31516664857,54.54,54.67,54.45,54.66,24427.3152
2008-03-17 13:45:00,54.63,54.79,54.59,54.67,41906.41624145044,54.63,54.79,54.59,54.67,41906.4162
2008-03-17 13:50:00,54.67,54.69,54.59,54.64,19541.85213331886,54.67,54.69,54.59,54.64,19541.8521
2008-03-17 13:55:00,54.65,54.74,54.62,54.72,26815.76376072088,54.65,54.74,54.62,54.72,26815.7638
2008-03-17 14:00:00,54.72,54.8,54.64,54.69,41797.85039626533,54.72,54.8,54.64,54.69,41797.8504
2008-03-17 14:05:00,54.67,54.78,54.61,54.73,32461.187710346327,54.67,54.78,54.61,54.73,32461.1877
2008-03-17 14:10:00,54.72,54.75,54.54,54.55,31809.792639235697,54.72,54.75,54.54,54.55,31809.7926
2008-03-17 14:15:00,54.55,54.55,54.45,54.46,40169.36271848877,54.55,54.55,54.45,54.46,40169.3627
2008-03-17 14:20:00,54.46,54.51,54.4,54.41,26164.368689610248,54.46,54.51,54.4,54.41,26164.3687
2008-03-17 14:25:00,54.41,54.45,54.36,54.44,26490.066225165563,54.41,54.45,54.36,54.44,26490.0662
2008-03-17 14:30:00,54.45,54.46,54.28,54.3,41037.889479969606,54.45,54.46,54.28,54.3,41037.8895
2008-03-17 14:35:00,54.3,54.51,54.3,54.46,20301.8130496146,54.3,54.51,54.3,54.46,20301.813
2008-03-17 14:40:00,54.46,54.71,54.46,54.63,45271.95744218869,54.46,54.71,54.46,54.63,45271.9574
2008-03-17 14:45:00,54.62,54.76,54.59,54.61,47551.84019107589,54.62,54.76,54.59,54.61,47551.8402
2008-03-17 14:50:00,54.6,54.66,54.51,54.56,59168.385625882096,54.6,54.66,54.51,54.56,59168.3856
2008-03-17 14:55:00,54.54,54.73,54.54,54.59,64379.54619476713,54.54,54.73,54.54,54.59,64379.5462
2008-03-17 15:00:00,54.62,54.71,54.5,54.67,44403.430680707854,54.62,54.71,54.5,54.67,44403.4307
2008-03-17 15:05:00,54.67,54.8,54.64,54.67,145912.49592878082,54.67,54.8,54.64,54.67,145912.4959
2008-03-17 15:10:00,54.68,54.69,54.56,54.6,37238.08489849094,54.68,54.69,54.56,54.6,37238.0849
2008-03-17 15:15:00,54.6,54.61,54.52,54.53,45814.78666811421,54.6,54.61,54.52,54.53,45814.7867
2008-03-17 15:20:00,54.54,54.57,54.49,54.54,56345.67365106937,54.54,54.57,54.49,54.54,56345.6737
2008-03-17 15:25:00,54.55,54.63,54.41,54.45,71544.89197698404,54.55,54.63,54.41,54.45,71544.892
2008-03-17 15:30:00,54.43,54.82,54.43,54.81,76538.92085549886,54.43,54.82,54.43,54.81,76538.9209
2008-03-17 15:35:00,54.81,54.82,54.59,54.59,75996.09162957333,54.81,54.82,54.59,54.59,75996.0916
2008-03-17 15:40:00,54.61,54.69,54.48,54.53,87286.93952882424,54.61,54.69,54.48,54.53,87286.9395
2008-03-17 15:45:00,54.54,54.56,54.41,54.55,67093.69232439475,54.54,54.56,54.41,54.55,67093.6923
2008-03-17 15:50:00,54.55,54.67,54.5,54.58,64379.54619476713,54.55,54.67,54.5,54.58,64379.5462
2008-03-17 15:55:00,54.58,54.6,54.01,54.04,232439.4745413093,54.58,54.6,54.01,54.04,232439.4745
2008-03-18 09:30:00,54.52,54.53,54.14,54.3,50483.11801107372,54.52,54.53,54.14,54.3,50483.118
2008-03-18 09:35:00,54.23,54.34,54.22,54.32,40820.7577895994,54.23,54.34,54.22,54.32,40820.7578
2008-03-18 09:40:00,54.34,54.57,54.32,54.48,58842.68809032679,54.34,54.57,54.32,54.48,58842.6881
2008-03-18 09:45:00,54.5,54.84,54.5,54.67,48854.63033329714,54.5,54.84,54.5,54.67,48854.6303
2008-03-18 09:50:00,54.64,54.68,54.34,54.43,41472.15286071002,54.64,54.68,54.34,54.43,41472.1529
2008-03-18 09:55:00,54.41,54.51,54.36,54.49,47660.406036261,54.41,54.51,54.36,54.49,47660.406
2008-03-18 10:00:00,54.52,54.61,54.46,54.49,28118.55390294213,54.52,54.61,54.46,54.49,28118.5539
2008-03-18 10:05:00,54.48,54.61,54.46,54.58,41689.28455108023,54.48,54.61,54.46,54.58,41689.2846
2008-03-18 10:10:00,54.58,54.62,54.56,54.58,24644.446857018786,54.58,54.62,54.56,54.58,24644.4469
2008-03-18 10:15:00,54.58,54.65,54.53,54.63,49506.025404407774,54.58,54.65,54.53,54.63,49506.0254
2008-03-18 10:20:00,54.64,54.65,54.56,54.61,28227.11974812724,54.64,54.65,54.56,54.61,28227.1197
2008-03-18 10:25:00,54.61,54.61,54.54,54.58,45597.654977744,54.61,54.61,54.54,54.58,45597.655
2008-03-18 10:30:00,54.57,54.75,54.57,54.73,35501.03137552926,54.57,54.75,54.57,54.73,35501.0314
2008-03-18 10:35:00,54.75,55.01,54.74,54.93,28987.08066442297,54.75,55.01,54.74,54.93,28987.0807
2008-03-18 10:40:00,54.94,55.09,54.93,55.05,21713.169037020954,54.94,55.09,54.93,55.05,21713.169
2008-03-18 10:45:00,55.04,55.11,54.99,55.08,24427.31516664857,55.04,55.11,54.99,55.08,24427.3152
2008-03-18 10:50:00,55.08,55.22,55.06,55.18,21713.169037020954,55.08,55.22,55.06,55.18,21713.169
2008-03-18 10:55:00,55.2,55.23,55.18,55.21,21061.773965910324,55.2,55.23,55.18,55.21,21061.774
2008-03-18 11:00:00,55.21,55.22,55.05,55.05,30072.73911627402,55.21,55.22,55.05,55.05,30072.7391
2008-03-18 11:05:00,55.08,55.18,54.95,54.95,25187.276082944307,55.08,55.18,54.95,54.95,25187.2761
2008-03-18 11:10:00,54.98,55.03,54.91,54.91,19433.28628813376,54.98,55.03,54.91,54.91,19433.2863
2008-03-18 11:15:00,54.93,54.93,54.78,54.8,17370.535229616762,54.93,54.93,54.78,54.8,17370.5352
2008-03-18 11:20:00,54.8,54.88,54.77,54.88,15090.652480729565,54.8,54.88,54.77,54.88,15090.6525
2008-03-18 11:25:00,54.9,54.94,54.86,54.93,13896.42818369341,54.9,54.94,54.86,54.93,13896.4282
2008-03-18 11:30:00,54.93,55.13,54.92,55.11,50700.24970144393,54.93,55.13,54.92,55.11,50700.2497
2008-03-18 11:35:00,55.12,55.22,55.11,55.2,24210.18347627836,55.12,55.22,55.11,55.2,24210.1835
2008-03-18 11:40:00,55.22,55.4,55.21,55.23,38649.4408858973,55.22,55.4,55.21,55.23,38649.4409
2008-03-18 11:45:00,55.22,55.25,55.18,55.18,14113.55987406362,55.22,55.25,55.18,55.18,14113.5599
2008-03-18 11:50:00,55.18,55.18,55.07,55.1,25947.23699924004,55.18,55.18,55.07,55.1,25947.237
2008-03-18 11:55:00,55.1,55.15,55.04,55.13,19216.154597763543,55.1,55.15,55.04,55.13,19216.1546
2008-03-18 12:00:00,55.13,55.15,54.96,54.96,22038.86657257627,55.13,55.15,54.96,54.96,22038.8666
2008-03-18 12:05:00,54.96,54.96,54.88,54.93,21496.037346650744,54.96,54.96,54.88,54.93,21496.0373
2008-03-18 12:10:00,54.93,54.98,54.93,54.98,9770.92606665943,54.93,54.98,54.93,54.98,9770.9261
2008-03-18 12:15:00,54.99,55.14,54.99,55.1,24861.578547388992,54.99,55.14,54.99,55.1,24861.5785
2008-03-18 12:20:00,55.13,55.22,55.12,55.17,16719.140158506136,55.13,55.22,55.12,55.17,16719.1402
2008-03-18 12:25:00,55.17,55.17,55.08,55.08,39192.27011182282,55.17,55.17,55.08,55.08,39192.2701
2008-03-18 12:30:00,55.11,55.2,55.06,55.17,18347.627836282707,55.11,55.2,55.06,55.17,18347.6278
2008-03-18 12:35:00,55.16,55.48,55.15,55.45,46140.484203669526,55.16,55.48,55.15,55.45,46140.4842
2008-03-18 12:40:00,55.44,55.46,55.35,55.4,15416.350016284878,55.44,55.46,55.35,55.4,15416.35
2008-03-18 12:45:00,55.37,55.38,55.26,55.27,22147.43241776137,55.37,55.38,55.26,55.27,22147.4324
2008-03-18 12:50:00,55.26,55.34,55.24,55.34,8902.399305178591,55.26,55.34,55.24,55.34,8902.3993
2008-03-18 12:55:00,55.34,55.36,55.21,55.23,12159.374660731732,55.34,55.36,55.21,55.23,12159.3747
2008-03-18 13:00:00,55.22,55.26,55.2,55.22,10856.584518510475,55.22,55.26,55.2,55.22,10856.5845
2008-03-18 13:05:00,55.25,55.25,55.13,55.13,14656.389099989145,55.25,55.25,55.13,55.13,14656.3891
2008-03-18 13:10:00,55.13,55.23,55.11,55.21,20193.24720442949,55.13,55.23,55.11,55.21,20193.2472
2008-03-18 13:15:00,55.2,55.24,55.15,55.17,86852.67614808382,55.2,55.24,55.15,55.17,86852.6761
2008-03-18 13:20:00,55.16,55.16,54.87,54.93,50374.55216588861,55.16,55.16,54.87,54.93,50374.5522
2008-03-18 13:25:00,54.93,54.95,54.91,54.95,10422.321137770055,54.93,54.95,54.91,54.95,10422.3211
2008-03-18 13:30:00,54.95,55.11,54.94,55.04,18347.627836282707,54.95,55.11,54.94,55.04,18347.6278
2008-03-18 13:35:00,55.04,55.06,54.93,54.96,19758.98382368907,55.04,55.06,54.93,54.96,19758.9838
2008-03-18 13:40:00,54.96,55.0,54.95,54.99,11290.847899250895,54.96,55.0,54.95,54.99,11290.8479
2008-03-18 13:45:00,54.97,55.12,54.97,55.04,22690.261643686896,54.97,55.12,54.97,55.04,22690.2616
2008-03-18 13:50:00,55.07,55.08,55.02,55.05,11073.716208880687,55.07,55.08,55.02,55.05,11073.7162
2008-03-18 13:55:00,55.04,55.05,54.98,54.99,7816.740853327544,55.04,55.05,54.98,54.99,7816.7409
2008-03-18 14:00:00,55.0,55.01,54.93,54.96,26381.50037998045,55.0,55.01,54.93,54.96,26381.5004
2008-03-18 14:05:00,54.94,55.17,54.87,54.93,57648.46379329063,54.94,55.17,54.87,54.93,57648.4638
2008-03-18 14:10:00,54.94,55.04,54.78,54.81,90761.04657474758,54.94,55.04,54.78,54.81,90761.0466
2008-03-18 14:15:00,54.81,55.04,54.64,54.94,85007.05677993703,54.81,55.04,54.64,54.94,85007.0568
2008-03-18 14:20:00,54.91,54.91,54.56,54.69,72087.72120290957,54.91,54.91,54.56,54.69,72087.7212
2008-03-18 14:25:00,54.7,54.7,54.54,54.59,42232.11377700576,54.7,54.7,54.54,54.59,42232.1138
2008-03-18 14:30:00,54.62,54.65,54.46,54.57,90109.65150363695,54.62,54.65,54.46,54.57,90109.6515
2008-03-18 14:35:00,54.56,54.79,54.55,54.75,78167.40853327543,54.56,54.79,54.55,54.75,78167.4085
2008-03-18 14:40:00,54.71,54.94,54.64,54.81,47443.27434589079,54.71,54.94,54.64,54.81,47443.2743
2008-03-18 14:45:00,54.77,55.04,54.76,55.0,49831.72293996309,54.77,55.04,54.76,55.0,49831.7229
2008-03-18 14:50:00,55.03,55.08,54.97,55.06,67202.25816957986,55.03,55.08,54.97,55.06,67202.2582
2008-03-18 14:55:00,55.06,55.16,54.99,55.08,213766.1491694713,55.06,55.16,54.99,55.08,213766.1492
2008-03-18 15:00:00,55.08,55.11,54.98,55.04,179242.21040060796,55.08,55.11,54.98,55.04,179242.2104
2008-03-18 15:05:00,55.04,55.09,54.99,55.06,69807.83845402236,55.04,55.09,54.99,55.06,69807.8385
2008-03-18 15:10:00,55.05,55.11,55.04,55.08,76538.92085549886,55.05,55.11,55.04,55.08,76538.9209
2008-03-18 15:15:00,55.08,55.08,54.97,55.03,59168.385625882096,55.08,55.08,54.97,55.03,59168.3856
2008-03-18 15:20:00,55.03,55.04,55.0,55.04,108674.41103028988,55.03,55.04,55.0,55.04,108674.411
2008-03-18 15:25:00,55.04,55.04,54.95,54.98,93692.32439474542,55.04,55.04,54.95,54.98,93692.3244
2008-03-18 15:30:00,54.96,55.01,54.94,54.98,107045.9233525133,54.96,55.01,54.94,54.98,107045.9234
2008-03-18 15:35:00,54.99,55.23,54.99,55.21,88481.16382586039,54.99,55.23,54.99,55.21,88481.1638
2008-03-18 15:40:00,55.21,55.48,55.18,55.37,81098.68635327327,55.21,55.48,55.18,55.37,81098.6864
2008-03-18 15:45:00,55.37,55.39,55.25,55.25,59276.9514710672,55.37,55.39,55.25,55.25,59276.9515
2008-03-18 15:50:00,55.27,55.28,55.18,55.18,183584.84420801216,55.27,55.28,55.18,55.18,183584.8442
2008-03-18 15:55:00,55.18,55.28,55.16,55.27,190533.05829985888,55.18,55.28,55.16,55.27,190533.0583
2008-03-19 09:30:00,55.43,55.48,54.83,55.24,88372.59798067529,55.43,55.48,54.83,55.24,88372.598
2008-03-19 09:35:00,55.24,55.28,55.04,55.16,43317.7722288568,55.24,55.28,55.04,55.16,43317.7722
2008-03-19 09:40:00,55.14,55.17,55.06,55.16,38106.61165997177,55.14,55.17,55.06,55.16,38106.6117
2008-03-19 09:45:00,55.16,55.18,55.06,55.08,48963.19617848225,55.16,55.18,55.06,55.08,48963.1962
2008-03-19 09:50:00,55.07,55.17,55.05,55.16,35609.597220714364,55.07,55.17,55.05,55.16,35609.5972
2008-03-19 09:55:00,55.17,55.19,55.02,55.02,65139.50711106286,55.17,55.19,55.02,55.02,65139.5071
2008-03-19 10:00:00,55.04,55.2,55.02,55.17,53522.96167625665,55.04,55.2,55.02,55.17,53522.9617
2008-03-19 10:05:00,55.17,55.17,55.04,55.07,71110.62859624362,55.17,55.17,55.04,55.07,71110.6286
2008-03-19 10:10:00,55.08,55.08,55.01,55.03,35935.29475626968,55.08,55.08,55.01,55.03,35935.2948
2008-03-19 10:15:00,55.03,55.09,55.01,55.05,41363.587015524914,55.03,55.09,55.01,55.05,41363.587
2008-03-19 10:20:00,55.06,55.06,54.89,54.92,35392.465530344154,55.06,55.06,54.89,54.92,35392.4655
2008-03-19 10:25:00,54.92,54.99,54.91,54.93,39300.83595700793,54.92,54.99,54.91,54.93,39300.836
2008-03-19 10:30:00,54.92,54.92,54.36,54.74,80772.98881771795,54.92,54.92,54.36,54.74,80772.9888
2008-03-19 10:35:00,54.69,54.71,54.51,54.63,29095.64650960808,54.69,54.71,54.51,54.63,29095.6465
2008-03-19 10:40:00,54.64,54.75,54.64,54.71,16284.876777765716,54.64,54.75,54.64,54.71,16284.8768
2008-03-19 10:45:00,54.69,54.69,54.58,54.6,21278.90565628053,54.69,54.69,54.58,54.6,21278.9057
2008-03-19 10:50:00,54.62,54.63,54.53,54.63,34415.37292367821,54.62,54.63,54.53,54.63,34415.3729
2008-03-19 10:55:00,54.63,54.67,54.62,54.66,28987.08066442297,54.63,54.67,54.62,54.66,28987.0807
2008-03-19 11:00:00,54.67,54.71,54.64,54.68,87286.93952882424,54.67,54.71,54.64,54.68,87286.9395
2008-03-19 11:05:00,54.69,54.7,54.63,54.67,25512.97361849962,54.69,54.7,54.63,54.67,25512.9736
2008-03-19 11:10:00,54.66,54.67,54.61,54.65,47986.10357181631,54.66,54.67,54.61,54.65,47986.1036
2008-03-19 11:15:00,54.64,54.81,54.64,54.79,40495.06025404408,54.64,54.81,54.64,54.79,40495.0603
2008-03-19 11:20:00,54.79,54.93,54.76,54.93,42123.54793182065,54.79,54.93,54.76,54.93,42123.5479
2008-03-19 11:25:00,54.94,55.09,54.93,55.0,40820.7577895994,54.94,55.09,54.93,55.0,40820.7578
2008-03-19 11:30:00,54.99,55.08,54.98,55.04,54500.0542829226,54.99,55.08,54.98,55.04,54500.0543
2008-03-19 11:35:00,55.04,55.07,55.02,55.06,24861.578547388992,55.04,55.07,55.02,55.06,24861.5785
2008-03-19 11:40:00,55.07,55.12,55.02,55.04,34741.070459233524,55.07,55.12,55.02,55.04,34741.0705
2008-03-19 11:45:00,55.04,55.04,54.89,55.03,36695.25567256541,55.04,55.04,54.89,55.03,36695.2557
2008-03-19 11:50:00,55.01,55.04,54.94,54.97,35501.03137552926,55.01,55.04,54.94,54.97,35501.0314
2008-03-19 11:55:00,54.97,54.98,54.77,54.8,32352.62186516122,54.97,54.98,54.77,54.8,32352.6219
2008-03-19 12:00:00,54.8,54.84,54.7,54.7,31158.39756812507,54.8,54.84,54.7,54.7,31158.3976
2008-03-19 12:05:00,54.71,54.79,54.69,54.74,11399.413744436,54.71,54.79,54.69,54.74,11399.4137
2008-03-19 12:10:00,54.75,54.77,54.69,54.69,19216.154597763543,54.75,54.77,54.69,54.69,19216.1546
2008-03-19 12:15:00,54.68,54.82,54.61,54.81,28009.98805775703,54.68,54.82,54.61,54.81,28009.9881
2008-03-19 12:20:00,54.8,54.82,54.68,54.72,26164.368689610248,54.8,54.82,54.68,54.72,26164.3687
2008-03-19 12:25:00,54.69,54.82,54.69,54.78,24861.578547388992,54.69,54.82,54.69,54.78,24861.5785
2008-03-19 12:30:00,54.8,54.8,54.71,54.79,24210.18347627836,54.8,54.8,54.71,54.79,24210.1835
2008-03-19 12:35:00,54.79,54.84,54.73,54.79,45923.35251329932,54.79,54.84,54.73,54.79,45923.3525
2008-03-19 12:40:00,54.8,54.81,54.72,54.81,41472.15286071002,54.8,54.81,54.72,54.81,41472.1529
2008-03-19 12:45:00,54.83,54.88,54.83,54.87,12050.80881554663,54.83,54.88,54.83,54.87,12050.8088
2008-03-19 12:50:00,54.87,54.88,54.81,54.83,64379.54619476713,54.87,54.88,54.81,54.83,64379.5462
2008-03-19 12:55:00,54.83,54.85,54.79,54.79,12485.072196287048,54.83,54.85,54.79,54.79,12485.0722
2008-03-19 13:00:00,54.81,54.81,54.75,54.76,25187.276082944307,54.81,54.81,54.75,54.76,25187.2761
2008-03-19 13:05:00,54.76,54.84,54.71,54.81,21278.90565628053,54.76,54.84,54.71,54.81,21278.9057
2008-03-19 13:10:00,54.81,54.81,54.63,54.65,19216.154597763543,54.81,54.81,54.63,54.65,19216.1546
2008-03-19 13:15:00,54.65,54.75,54.59,54.7,26924.329605905983,54.65,54.75,54.59,54.7,26924.3296
2008-03-19 13:20:00,54.69,54.79,54.66,54.73,33329.71447182717,54.69,54.79,54.66,54.73,33329.7145
2008-03-19 13:25:00,54.71,54.76,54.59,54.72,21821.73488220606,54.71,54.76,54.59,54.72,21821.7349
2008-03-19 13:30:00,54.73,54.73,54.58,54.61,19650.417978503963,54.73,54.73,54.58,54.61,19650.418
2008-03-19 13:35:00,54.61,54.66,54.57,54.64,15307.784171099773,54.61,54.66,54.57,54.64,15307.7842
2008-03-19 13:40:00,54.64,54.74,54.56,54.72,18239.0619910976,54.64,54.74,54.56,54.72,18239.062
2008-03-19 13:45:00,54.72,54.8,54.7,54.74,19216.154597763543,54.72,54.8,54.7,54.74,19216.1546
2008-03-19 13:50:00,54.73,54.73,54.53,54.57,53740.09336662686,54.73,54.73,54.53,54.57,53740.0934
2008-03-19 13:55:00,54.58,54.66,54.51,54.58,29312.77819997829,54.58,54.66,54.51,54.58,29312.7782
2008-03-19 14:00:00,54.57,54.66,54.57,54.61,25078.7102377592,54.57,54.66,54.57,54.61,25078.7102
2008-03-19 14:05:00,54.61,54.64,54.57,54.61,29747.041580718706,54.61,54.64,54.57,54.61,29747.0416
2008-03-19 14:10:00,54.59,54.69,54.54,54.69,47986.10357181631,54.59,54.69,54.54,54.69,47986.1036
2008-03-19 14:15:00,54.68,54.68,54.6,54.63,150689.3931169254,54.68,54.68,54.6,54.63,150689.3931
2008-03-19 14:20:00,54.62,54.71,54.62,54.68,41797.85039626533,54.62,54.71,54.62,54.68,41797.8504
2008-03-19 14:25:00,54.69,54.69,54.59,54.6,36260.992291824994,54.69,54.69,54.59,54.6,36260.9923
2008-03-19 14:30:00,54.6,54.63,54.58,54.59,34523.938768863314,54.6,54.63,54.58,54.59,34523.9388
2008-03-19 14:35:00,54.59,54.6,54.48,54.51,47986.10357181631,54.59,54.6,54.48,54.51,47986.1036
2008-03-19 14:40:00,54.5,54.54,54.47,54.51,47226.142655520576,54.5,54.54,54.47,54.51,47226.1427
2008-03-19 14:45:00,54.53,54.59,54.41,54.41,53848.659211811966,54.53,54.59,54.41,54.41,53848.6592
2008-03-19 14:50:00,54.42,54.48,54.38,54.45,45597.654977744,54.42,54.48,54.38,54.45,45597.655
2008-03-19 14:55:00,54.45,54.55,54.44,54.54,66767.99478883944,54.45,54.55,54.44,54.54,66767.9948
2008-03-19 15:00:00,54.52,54.69,54.5,54.64,66225.16556291391,54.52,54.69,54.5,54.64,66225.1656
2008-03-19 15:05:00,54.62,54.68,54.55,54.58,88481.16382586039,54.62,54.68,54.55,54.58,88481.1638
2008-03-19 15:10:00,54.58,54.59,54.48,54.49,65899.4680273586,54.58,54.59,54.48,54.49,65899.468
2008-03-19 15:15:00,54.49,54.57,54.48,54.53,64270.98034958202,54.49,54.57,54.48,54.53,64270.9803
2008-03-19 15:20:00,54.52,54.53,54.29,54.31,79253.06698512648,54.52,54.53,54.29,54.31,79253.067
2008-03-19 15:25:00,54.3,54.43,54.23,54.39,103354.68461621976,54.3,54.43,54.23,54.39,103354.6846
2008-03-19 15:30:00,54.39,54.4,54.26,54.29,96515.03636955816,54.39,54.4,54.26,54.29,96515.0364
2008-03-19 15:35:00,54.28,54.37,54.23,54.32,81641.51557919879,54.28,54.37,54.23,54.32,81641.5156
2008-03-19 15:40:00,54.32,54.45,54.23,54.44,93692.32439474542,54.32,54.45,54.23,54.44,93692.3244
2008-03-19 15:45:00,54.43,54.45,54.31,54.33,104874.6064488112,54.43,54.45,54.31,54.33,104874.6064
2008-03-19 15:50:00,54.34,54.34,53.41,53.87,178265.11779394204,54.34,54.34,53.41,53.87,178265.1178
2008-03-19 15:55:00,53.85,54.11,53.8,53.8,205840.84247095865,53.85,54.11,53.8,53.8,205840.8425
2008-03-20 09:30:00,53.89,54.57,53.39,54.52,833351.4276408642,53.89,54.57,53.39,54.52,833351.4276
2008-03-20 09:35:00,54.53,54.56,53.99,54.05,90001.08565845185,54.53,54.56,53.99,54.05,90001.0857
2008-03-20 09:40:00,53.99,54.19,53.53,53.63,127456.302247313,53.99,54.19,53.53,53.63,127456.3022
2008-03-20 09:45:00,53.57,53.95,53.44,53.81,61665.40006513951,53.57,53.95,53.44,53.81,61665.4001
2008-03-20 09:50:00,53.81,54.14,53.8,54.0,37129.51905330584,53.81,54.14,53.8,54.0,37129.5191
2008-03-20 09:55:00,53.97,54.04,53.95,53.99,28009.98805775703,53.97,54.04,53.95,53.99,28009.9881
2008-03-20 10:00:00,53.93,54.03,53.77,53.99,83487.13494734556,53.93,54.03,53.77,53.99,83487.1349
2008-03-20 10:05:00,53.99,54.21,53.98,54.15,69807.83845402236,53.99,54.21,53.98,54.15,69807.8385
2008-03-20 10:10:00,54.16,54.19,54.05,54.11,77733.14515253501,54.16,54.19,54.05,54.11,77733.1452
2008-03-20 10:15:00,54.11,54.15,53.97,53.97,28878.51481923787,54.11,54.15,53.97,53.97,28878.5148
2008-03-20 10:20:00,53.98,54.16,53.96,54.14,33546.84616219738,53.98,54.16,53.96,54.14,33546.8462
2008-03-20 10:25:00,54.13,54.29,54.1,54.23,35283.89968515905,54.13,54.29,54.1,54.23,35283.8997
2008-03-20 10:30:00,54.24,54.24,54.09,54.15,26164.368689610248,54.24,54.24,54.09,54.15,26164.3687
2008-03-20 10:35:00,54.15,54.16,54.0,54.05,20193.24720442949,54.15,54.16,54.0,54.05,20193.2472
2008-03-20 10:40:00,54.04,54.08,53.96,54.0,19433.28628813376,54.04,54.08,53.96,54.0,19433.2863
2008-03-20 10:45:00,53.99,54.02,53.9,53.92,30072.73911627402,53.99,54.02,53.9,53.92,30072.7391
2008-03-20 10:50:00,53.91,54.07,53.88,54.07,16610.57431332103,53.91,54.07,53.88,54.07,16610.5743
2008-03-20 10:55:00,54.07,54.11,54.06,54.11,564650.9608077299,54.07,54.11,54.06,54.11,564650.9608
2008-03-20 11:00:00,54.1,54.19,54.08,54.18,36912.38736293562,54.1,54.19,54.08,54.18,36912.3874
2008-03-20 11:05:00,54.2,54.23,54.18,54.2,22690.261643686896,54.2,54.23,54.18,54.2,22690.2616
2008-03-20 11:10:00,54.21,54.23,54.01,54.07,29964.173271088915,54.21,54.23,54.01,54.07,29964.1733
2008-03-20 11:15:00,54.06,54.19,54.05,54.05,31266.96341331017,54.06,54.19,54.05,54.05,31266.9634
2008-03-20 11:20:00,54.03,54.1,54.03,54.05,40277.92856367387,54.03,54.1,54.03,54.05,40277.9286
2008-03-20 11:25:00,54.07,54.07,53.9,53.99,25838.671154054937,54.07,54.07,53.9,53.99,25838.6712
2008-03-20 11:30:00,53.97,54.06,53.97,54.01,28227.11974812724,53.97,54.06,53.97,54.01,28227.1197
2008-03-20 11:35:00,54.01,54.02,53.93,53.96,23667.35425035284,54.01,54.02,53.93,53.96,23667.3543
2008-03-20 11:40:00,53.94,53.98,53.94,53.98,23775.920095537946,53.94,53.98,53.94,53.98,23775.9201
2008-03-20 11:45:00,53.98,54.0,53.86,53.87,44186.29899033765,53.98,54.0,53.86,53.87,44186.299
2008-03-20 11:50:00,53.84,53.87,53.71,53.77,33112.58278145696,53.84,53.87,53.71,53.77,33112.5828
2008-03-20 11:55:00,53.77,53.91,53.72,53.91,36260.992291824994,53.77,53.91,53.72,53.91,36260.9923
2008-03-20 12:00:00,53.88,53.98,53.68,53.78,96515.03636955816,53.88,53.98,53.68,53.78,96515.0364
2008-03-20 12:05:00,53.76,53.93,53.71,53.74,40060.79687330366,53.76,53.93,53.71,53.74,40060.7969
2008-03-20 12:10:00,53.74,53.83,53.73,53.82,30181.304961459125,53.74,53.83,53.73,53.82,30181.305
2008-03-20 12:15:00,53.8,53.89,53.76,53.76,20193.24720442949,53.8,53.89,53.76,53.76,20193.2472
2008-03-20 12:20:00,53.77,53.84,53.69,53.72,24101.61763109326,53.77,53.84,53.69,53.72,24101.6176
2008-03-20 12:25:00,53.72,53.75,53.69,53.74,17370.535229616762,53.72,53.75,53.69,53.74,17370.5352
2008-03-20 12:30:00,53.74,53.77,53.7,53.71,19867.549668874173,53.74,53.77,53.7,53.71,19867.5497
2008-03-20 12:35:00,53.7,53.7,53.53,53.53,30832.700032569755,53.7,53.7,53.53,53.53,30832.7
2008-03-20 12:40:00,53.55,53.59,53.52,53.58,44837.69406144827,53.55,53.59,53.52,53.58,44837.6941
2008-03-20 12:45:00,53.59,53.75,53.59,53.65,30615.568342199545,53.59,53.75,53.59,53.65,30615.5683
2008-03-20 12:50:00,53.65,53.65,53.58,53.59,22038.86657257627,53.65,53.65,53.58,53.59,22038.8666
2008-03-20 12:55:00,53.58,53.61,53.54,53.55,17153.403539246552,53.58,53.61,53.54,53.55,17153.4035
2008-03-20 13:00:00,53.54,53.65,53.53,53.61,40495.06025404408,53.54,53.65,53.53,53.61,40495.0603
2008-03-20 13:05:00,53.64,53.68,53.62,53.66,37020.95320812073,53.64,53.68,53.62,53.66,37020.9532
2008-03-20 13:10:00,53.65,53.66,53.53,53.57,32352.62186516122,53.65,53.66,53.53,53.57,32352.6219
2008-03-20 13:15:00,53.56,53.67,53.54,53.65,89023.99305178592,53.56,53.67,53.54,53.65,89023.9931
2008-03-20 13:20:00,53.66,53.78,53.66,53.78,26164.368689610248,53.66,53.78,53.66,53.78,26164.3687
2008-03-20 13:25:00,53.8,53.98,53.78,53.88,62642.492671805456,53.8,53.98,53.78,53.88,62642.4927
2008-03-20 13:30:00,53.86,53.99,53.85,53.97,36695.25567256541,53.86,53.99,53.85,53.97,36695.2557
2008-03-20 13:35:00,53.98,54.16,53.98,54.13,37346.65074367605,53.98,54.16,53.98,54.13,37346.6507
2008-03-20 13:40:00,54.12,54.26,54.1,54.25,40386.49440885898,54.12,54.26,54.1,54.25,40386.4944
2008-03-20 13:45:00,54.24,54.37,54.23,54.34,68830.74584735642,54.24,54.37,54.23,54.34,68830.7458
2008-03-20 13:50:00,54.34,54.47,54.31,54.47,34632.50461404842,54.34,54.47,54.31,54.47,34632.5046
2008-03-20 13:55:00,54.48,54.5,54.36,54.39,81532.94973401369,54.48,54.5,54.36,54.39,81532.9497
2008-03-20 14:00:00,54.38,54.39,54.23,54.25,78058.84268809033,54.38,54.39,54.23,54.25,78058.8427
2008-03-20 14:05:00,54.25,54.33,54.24,54.25,57214.20041255021,54.25,54.33,54.24,54.25,57214.2004
2008-03-20 14:10:00,54.26,54.32,54.24,54.29,39192.27011182282,54.26,54.32,54.24,54.29,39192.2701
2008-03-20 14:15:00,54.29,54.31,54.14,54.2,64053.84865921181,54.29,54.31,54.14,54.2,64053.8487
2008-03-20 14:20:00,54.19,54.24,54.1,54.11,45489.0891325589,54.19,54.24,54.1,54.11,45489.0891
2008-03-20 14:25:00,54.1,54.14,54.09,54.12,58516.99055477147,54.1,54.14,54.09,54.12,58516.9906
2008-03-20 14:30:00,54.11,54.12,54.1,54.11,31809.792639235697,54.11,54.12,54.1,54.11,31809.7926
2008-03-20 14:35:00,54.11,54.19,54.07,54.16,105200.30398436652,54.11,54.19,54.07,54.16,105200.304
2008-03-20 14:40:00,54.16,54.16,54.09,54.13,50700.24970144393,54.16,54.16,54.09,54.13,50700.2497
2008-03-20 14:45:00,54.12,54.17,54.12,54.14,23450.22255998263,54.12,54.17,54.12,54.14,23450.2226
2008-03-20 14:50:00,54.16,54.22,54.13,54.2,61339.7025295842,54.16,54.22,54.13,54.2,61339.7025
2008-03-20 14:55:00,54.2,54.21,54.15,54.19,69590.70676365215,54.2,54.21,54.15,54.19,69590.7068
2008-03-20 15:00:00,54.19,54.32,54.14,54.3,89241.12474215613,54.19,54.32,54.14,54.3,89241.1247
2008-03-20 15:05:00,54.31,54.34,54.23,54.23,67636.52155032028,54.31,54.34,54.23,54.23,67636.5216
2008-03-20 15:10:00,54.23,54.24,54.14,54.15,88155.46629030508,54.23,54.24,54.14,54.15,88155.4663
2008-03-20 15:15:00,54.14,54.15,53.97,54.06,84789.92508956682,54.14,54.15,53.97,54.06,84789.9251
2008-03-20 15:20:00,54.06,54.15,54.05,54.13,49180.32786885246,54.06,54.15,54.05,54.13,49180.3279
2008-03-20 15:25:00,54.13,54.13,54.0,54.06,56671.37118662469,54.13,54.13,54.0,54.06,56671.3712
2008-03-20 15:30:00,54.08,54.09,54.01,54.08,84138.5300184562,54.08,54.09,54.01,54.08,84138.53
2008-03-20 15:35:00,54.08,54.11,53.91,53.99,95755.0754532624,54.08,54.11,53.91,53.99,95755.0755
2008-03-20 15:40:00,54.0,54.09,53.98,54.01,81532.94973401369,54.0,54.09,53.98,54.01,81532.9497
2008-03-20 15:45:00,54.01,54.03,53.87,53.88,98794.91911844534,54.01,54.03,53.87,53.88,98794.9191
2008-03-20 15:50:00,53.88,54.27,53.86,54.25,182282.0540657909,53.88,54.27,53.86,54.25,182282.0541
2008-03-20 15:55:00,54.25,54.35,54.15,54.35,177505.1568776463,54.25,54.35,54.15,54.35,177505.1569
2008-03-24 09:30:00,54.33,54.53,54.31,54.45,31484.09510368038,54.33,54.53,54.31,54.45,31484.0951
2008-03-24 09:35:00,54.46,54.92,54.43,54.92,37020.95320812073,54.46,54.92,54.43,54.92,37020.9532
2008-03-24 09:40:00,54.92,55.16,54.91,55.12,53088.69829551623,54.92,55.16,54.91,55.12,53088.6983
2008-03-24 09:45:00,55.12,55.59,55.1,55.59,72304.85289327978,55.12,55.59,55.1,55.59,72304.8529
2008-03-24 09:50:00,55.57,55.78,55.52,55.71,82510.04234067962,55.57,55.78,55.52,55.71,82510.0423
2008-03-24 09:55:00,55.68,55.75,55.56,55.75,75996.09162957333,55.68,55.75,55.56,55.75,75996.0916
2008-03-24 10:00:00,55.77,56.38,55.77,56.33,172293.99630876127,55.77,56.38,55.77,56.33,172293.9963
2008-03-24 10:05:00,56.36,56.56,56.23,56.51,98686.35327326025,56.36,56.56,56.23,56.51,98686.3533
2008-03-24 10:10:00,56.53,56.6,56.2,56.2,74910.4331777223,56.53,56.6,56.2,56.2,74910.4332
2008-03-24 10:15:00,56.2,56.45,56.13,56.42,45814.78666811421,56.2,56.45,56.13,56.42,45814.7867
2008-03-24 10:20:00,56.44,56.52,56.4,56.46,74476.16979698188,56.44,56.52,56.4,56.46,74476.1698
2008-03-24 10:25:00,56.49,56.61,56.45,56.46,57214.20041255021,56.49,56.61,56.45,56.46,57214.2004
2008-03-24 10:30:00,56.46,56.64,56.35,56.58,47551.84019107589,56.46,56.64,56.35,56.58,47551.8402
2008-03-24 10:35:00,56.57,56.64,56.34,56.51,43317.7722288568,56.57,56.64,56.34,56.51,43317.7722
2008-03-24 10:40:00,56.54,56.64,56.48,56.64,34741.070459233524,56.54,56.64,56.48,56.64,34741.0705
2008-03-24 10:45:00,56.64,57.0,56.61,56.95,60688.307458473566,56.64,57.0,56.61,56.95,60688.3075
2008-03-24 10:50:00,56.96,57.09,56.91,57.09,56345.67365106937,56.96,57.09,56.91,57.09,56345.6737
2008-03-24 10:55:00,57.08,57.21,57.07,57.1,84029.96417327109,57.08,57.21,57.07,57.1,84029.9642
2008-03-24 11:00:00,57.1,57.21,57.07,57.07,68613.61415698621,57.1,57.21,57.07,57.07,68613.6142
2008-03-24 11:05:00,57.07,57.07,56.99,57.01,31266.96341331017,57.07,57.07,56.99,57.01,31266.9634
2008-03-24 11:10:00,57.01,57.03,56.81,56.87,57431.33210292042,57.01,57.03,56.81,56.87,57431.3321
2008-03-24 11:15:00,56.89,56.98,56.86,56.97,29964.173271088915,56.89,56.98,56.86,56.97,29964.1733
2008-03-24 11:20:00,56.97,57.13,56.94,57.13,25404.40777331452,56.97,57.13,56.94,57.13,25404.4078
2008-03-24 11:25:00,57.13,57.14,57.03,57.05,24101.61763109326,57.13,57.14,57.03,57.05,24101.6176
2008-03-24 11:30:00,57.04,57.1,56.92,56.96,22907.393334057106,57.04,57.1,56.92,56.96,22907.3933
2008-03-24 11:35:00,56.95,57.03,56.92,57.01,9336.662685919013,56.95,57.03,56.92,57.01,9336.6627
2008-03-24 11:40:00,57.01,57.08,56.94,57.03,24318.749321463467,57.01,57.08,56.94,57.03,24318.7493
2008-03-24 11:45:00,57.02,57.03,56.97,56.98,16936.271848876346,57.02,57.03,56.97,56.98,16936.2718
2008-03-24 11:50:00,56.98,56.98,56.91,56.93,18673.325371838026,56.98,56.98,56.91,56.93,18673.3254
2008-03-24 11:55:00,56.92,57.02,56.91,57.01,15742.04755184019,56.92,57.02,56.91,57.01,15742.0476
2008-03-24 12:00:00,56.99,57.03,56.98,57.01,22473.12995331669,56.99,57.03,56.98,57.01,22473.13
2008-03-24 12:05:00,57.01,57.03,57.0,57.01,14982.086635544458,57.01,57.03,57.0,57.01,14982.0866
2008-03-24 12:10:00,57.01,57.03,56.87,56.88,22473.12995331669,57.01,57.03,56.87,56.88,22473.13
2008-03-24 12:15:00,56.88,57.05,56.88,57.03,18239.0619910976,56.88,57.05,56.88,57.03,18239.062
2008-03-24 12:20:00,57.03,57.04,56.95,57.02,21061.773965910324,57.03,57.04,56.95,57.02,21061.774
2008-03-24 12:25:00,57.02,57.04,56.99,57.03,18781.891217023127,57.02,57.04,56.99,57.03,18781.8912
2008-03-24 12:30:00,57.03,57.05,57.0,57.01,16393.44262295082,57.03,57.05,57.0,57.01,16393.4426
2008-03-24 12:35:00,57.02,57.02,56.98,56.99,25187.276082944307,57.02,57.02,56.98,56.99,25187.2761
2008-03-24 12:40:00,56.99,57.0,56.96,56.98,20410.37889479969,56.99,57.0,56.96,56.98,20410.3789
2008-03-24 12:45:00,56.97,56.98,56.95,56.97,17370.535229616762,56.97,56.98,56.95,56.97,17370.5352
2008-03-24 12:50:00,56.98,57.03,56.97,56.97,30289.87080664423,56.98,57.03,56.97,56.97,30289.8708
2008-03-24 12:55:00,56.97,56.99,56.8,56.8,23558.788405167736,56.97,56.99,56.8,56.8,23558.7884
2008-03-24 13:00:00,56.8,56.83,56.73,56.73,16719.140158506136,56.8,56.83,56.73,56.73,16719.1402
2008-03-24 13:05:00,56.73,56.8,56.72,56.75,19976.11551405928,56.73,56.8,56.72,56.75,19976.1155
2008-03-24 13:10:00,56.76,56.89,56.76,56.89,8468.135924438173,56.76,56.89,56.76,56.89,8468.1359
2008-03-24 13:15:00,56.9,56.99,56.9,56.99,11182.282054065792,56.9,56.99,56.9,56.99,11182.2821
2008-03-24 13:20:00,56.99,57.08,56.99,57.07,15633.481706655088,56.99,57.08,56.99,57.07,15633.4817
2008-03-24 13:25:00,57.06,57.07,57.01,57.03,14222.125719248725,57.06,57.07,57.01,57.03,14222.1257
2008-03-24 13:30:00,57.03,57.06,57.03,57.06,10748.018673325372,57.03,57.06,57.03,57.06,10748.0187
2008-03-24 13:35:00,57.06,57.08,57.03,57.03,17696.232765172077,57.06,57.08,57.03,57.03,17696.2328
2008-03-24 13:40:00,57.04,57.07,57.02,57.03,12267.940505916838,57.04,57.07,57.02,57.03,12267.9405
2008-03-24 13:45:00,57.03,57.18,57.02,57.13,25621.539463684727,57.03,57.18,57.02,57.13,25621.5395
2008-03-24 13:50:00,57.13,57.15,57.08,57.13,16936.271848876346,57.13,57.15,57.08,57.13,16936.2718
2008-03-24 13:55:00,57.12,57.15,57.1,57.13,24427.31516664857,57.12,57.15,57.1,57.13,24427.3152
2008-03-24 14:00:00,57.13,57.15,57.02,57.03,28118.55390294213,57.13,57.15,57.02,57.03,28118.5539
2008-03-24 14:05:00,57.04,57.04,56.92,56.92,28661.38312886766,57.04,57.04,56.92,56.92,28661.3831
2008-03-24 14:10:00,56.92,56.97,56.91,56.95,18456.19368146781,56.92,56.97,56.91,56.95,18456.1937
2008-03-24 14:15:00,56.96,56.97,56.93,56.96,35826.728911084574,56.96,56.97,56.93,56.96,35826.7289
2008-03-24 14:20:00,56.96,56.99,56.94,56.95,22364.564108131584,56.96,56.99,56.94,56.95,22364.5641
2008-03-24 14:25:00,56.94,57.03,56.94,57.03,20736.07643035501,56.94,57.03,56.94,57.03,20736.0764
2008-03-24 14:30:00,57.03,57.35,56.87,56.91,192052.98013245035,57.03,57.35,56.87,56.91,192052.9801
2008-03-24 14:35:00,56.91,56.92,56.86,56.87,34306.807078493104,56.91,56.92,56.86,56.87,34306.8071
2008-03-24 14:40:00,56.87,56.95,56.86,56.95,23341.65671479753,56.87,56.95,56.86,56.95,23341.6567
2008-03-24 14:45:00,56.94,56.98,56.88,56.88,33112.58278145696,56.94,56.98,56.88,56.88,33112.5828
2008-03-24 14:50:00,56.89,56.89,56.8,56.8,23667.35425035284,56.89,56.89,56.8,56.8,23667.3543
2008-03-24 14:55:00,56.8,56.8,56.61,56.61,46249.05004885463,56.8,56.8,56.61,56.61,46249.05
2008-03-24 15:00:00,56.62,56.62,56.5,56.56,42449.24546737597,56.62,56.62,56.5,56.56,42449.2455
2008-03-24 15:05:00,56.57,56.57,56.39,56.47,49288.89371403757,56.57,56.57,56.39,56.47,49288.8937
2008-03-24 15:10:00,56.48,56.49,56.42,56.45,27467.158831831508,56.48,56.49,56.42,56.45,27467.1588
2008-03-24 15:15:00,56.44,56.47,56.4,56.43,43969.16729996744,56.44,56.47,56.4,56.43,43969.1673
2008-03-24 15:20:00,56.43,56.51,56.43,56.46,37455.21658886115,56.43,56.51,56.43,56.46,37455.2166
2008-03-24 15:25:00,56.45,56.56,56.39,56.39,57322.76625773532,56.45,56.56,56.39,56.39,57322.7663
2008-03-24 15:30:00,56.38,56.47,56.36,56.37,56128.54196069916,56.38,56.47,56.36,56.37,56128.542
2008-03-24 15:35:00,56.37,56.6,56.37,56.56,69265.00922809684,56.37,56.6,56.37,56.56,69265.0092
2008-03-24 15:40:00,56.56,56.57,56.49,56.49,39626.53349256324,56.56,56.57,56.49,56.49,39626.5335
2008-03-24 15:45:00,56.49,56.49,56.42,56.44,59276.9514710672,56.49,56.49,56.42,56.44,59276.9515
2008-03-24 15:50:00,56.45,56.69,56.43,56.5,139724.24275322983,56.45,56.69,56.43,56.5,139724.2428
2008-03-24 15:55:00,56.5,56.61,56.48,56.61,113234.17652806429,56.5,56.61,56.48,56.61,113234.1765
2008-03-25 09:30:00,56.85,56.99,56.65,56.88,44511.99652589296,56.85,56.99,56.65,56.88,44511.9965
2008-03-25 09:35:00,56.91,56.92,56.21,56.22,86418.4127673434,56.91,56.92,56.21,56.22,86418.4128
2008-03-25 09:40:00,56.22,56.27,56.02,56.11,57865.59548366084,56.22,56.27,56.02,56.11,57865.5955
2008-03-25 09:45:00,56.12,56.35,56.1,56.35,51460.21061773966,56.12,56.35,56.1,56.35,51460.2106
2008-03-25 09:50:00,56.35,56.36,56.1,56.28,52871.56660514602,56.35,56.36,56.1,56.28,52871.5666
2008-03-25 09:55:00,56.31,56.5,56.31,56.49,36152.42644663989,56.31,56.5,56.31,56.49,36152.4264
2008-03-25 10:00:00,56.5,56.67,56.3,56.48,56562.80534143958,56.5,56.67,56.3,56.48,56562.8053
2008-03-25 10:05:00,56.48,56.49,56.09,56.1,45597.654977744,56.48,56.49,56.09,56.1,45597.655
2008-03-25 10:10:00,56.1,56.12,55.95,55.98,37346.65074367605,56.1,56.12,55.95,55.98,37346.6507
2008-03-25 10:15:00,55.98,56.38,55.98,56.35,40386.49440885898,55.98,56.38,55.98,56.35,40386.4944
2008-03-25 10:20:00,56.34,56.52,56.33,56.4,33981.1095429378,56.34,56.52,56.33,56.4,33981.1095
2008-03-25 10:25:00,56.4,56.42,56.18,56.18,31592.660948865487,56.4,56.42,56.18,56.18,31592.6609
2008-03-25 10:30:00,56.17,56.18,56.01,56.03,23233.09086961242,56.17,56.18,56.01,56.03,23233.0909
2008-03-25 10:35:00,56.05,56.17,56.02,56.14,13462.164802952992,56.05,56.17,56.02,56.14,13462.1648
2008-03-25 10:40:00,56.14,56.36,56.13,56.33,43100.640538486594,56.14,56.36,56.13,56.33,43100.6405
2008-03-25 10:45:00,56.33,56.4,56.28,56.31,35392.465530344154,56.33,56.4,56.28,56.31,35392.4655
2008-03-25 10:50:00,56.31,56.36,56.25,56.33,18456.19368146781,56.31,56.36,56.25,56.33,18456.1937
2008-03-25 10:55:00,56.34,56.42,56.31,56.39,14873.520790359353,56.34,56.42,56.31,56.39,14873.5208
2008-03-25 11:00:00,56.39,56.5,56.32,56.35,36586.68982738031,56.39,56.5,56.32,56.35,36586.6898
2008-03-25 11:05:00,56.35,56.38,56.27,56.28,57648.46379329063,56.35,56.38,56.27,56.28,57648.4638
2008-03-25 11:10:00,56.26,56.35,56.25,56.25,46031.91835848442,56.26,56.35,56.25,56.25,46031.9184
2008-03-25 11:15:00,56.25,56.33,56.19,56.19,19216.154597763543,56.25,56.33,56.19,56.19,19216.1546
2008-03-25 11:20:00,56.19,56.19,56.11,56.16,14330.69156443383,56.19,56.19,56.11,56.16,14330.6916
2008-03-25 11:25:00,56.16,56.32,56.16,56.31,16502.008468135926,56.16,56.32,56.16,56.31,16502.0085
2008-03-25 11:30:00,56.29,56.31,56.16,56.2,39083.70426663772,56.29,56.31,56.16,56.2,39083.7043
2008-03-25 11:35:00,56.2,56.21,56.08,56.08,16610.57431332103,56.2,56.21,56.08,56.08,16610.5743
2008-03-25 11:40:00,56.09,56.1,56.04,56.04,10096.623602214744,56.09,56.1,56.04,56.04,10096.6236
2008-03-25 11:45:00,56.04,56.05,55.93,55.93,18890.45706220823,56.04,56.05,55.93,55.93,18890.4571
2008-03-25 11:50:00,55.93,56.01,55.91,55.98,13679.296493323202,55.93,56.01,55.91,55.98,13679.2965
2008-03-25 11:55:00,55.97,55.99,55.95,55.96,19216.154597763543,55.97,55.99,55.95,55.96,19216.1546
2008-03-25 12:00:00,55.96,56.0,55.83,55.99,22581.69579850179,55.96,56.0,55.83,55.99,22581.6958
2008-03-25 12:05:00,56.01,56.19,56.01,56.18,16610.57431332103,56.01,56.19,56.01,56.18,16610.5743
2008-03-25 12:10:00,56.19,56.22,56.11,56.15,16610.57431332103,56.19,56.22,56.11,56.15,16610.5743
2008-03-25 12:15:00,56.14,56.29,56.12,56.25,23233.09086961242,56.14,56.29,56.12,56.25,23233.0909
2008-03-25 12:20:00,56.26,56.33,56.24,56.3,20953.20812072522,56.26,56.33,56.24,56.3,20953.2081
2008-03-25 12:25:00,56.3,56.38,56.28,56.38,19216.154597763543,56.3,56.38,56.28,56.38,19216.1546
2008-03-25 12:30:00,56.38,56.39,56.34,56.36,16284.876777765716,56.38,56.39,56.34,56.36,16284.8768
2008-03-25 12:35:00,56.34,56.35,56.22,56.27,22364.564108131584,56.34,56.35,56.22,56.27,22364.5641
2008-03-25 12:40:00,56.27,56.29,56.23,56.23,12050.80881554663,56.27,56.29,56.23,56.23,12050.8088
2008-03-25 12:45:00,56.24,56.3,56.15,56.28,19976.11551405928,56.24,56.3,56.15,56.28,19976.1155
2008-03-25 12:50:00,56.26,56.3,56.22,56.23,17044.837694061447,56.26,56.3,56.22,56.23,17044.8377
2008-03-25 12:55:00,56.24,56.25,56.16,56.16,11507.979589621104,56.24,56.25,56.16,56.16,11507.9796
2008-03-25 13:00:00,56.19,56.22,56.16,56.16,12593.638041472152,56.19,56.22,56.16,56.16,12593.638
2008-03-25 13:05:00,56.18,56.2,56.1,56.19,14764.95494517425,56.18,56.2,56.1,56.19,14764.9549
2008-03-25 13:10:00,56.21,56.22,56.15,56.18,12050.80881554663,56.21,56.22,56.15,56.18,12050.8088
2008-03-25 13:15:00,56.21,56.25,56.2,56.25,7382.477472587125,56.21,56.25,56.2,56.25,7382.4775
2008-03-25 13:20:00,56.24,56.29,56.22,56.24,13896.42818369341,56.24,56.29,56.22,56.24,13896.4282
2008-03-25 13:25:00,56.24,56.24,56.19,56.19,10096.623602214744,56.24,56.24,56.19,56.19,10096.6236
2008-03-25 13:30:00,56.19,56.35,56.02,56.22,79795.89621105201,56.19,56.35,56.02,56.22,79795.8962
2008-03-25 13:35:00,56.23,56.23,56.02,56.1,24753.012702203887,56.23,56.23,56.02,56.1,24753.0127
2008-03-25 13:40:00,56.07,56.16,56.0,56.13,9228.096840733906,56.07,56.16,56.0,56.13,9228.0968
2008-03-25 13:45:00,56.13,56.21,56.09,56.09,30289.87080664423,56.13,56.21,56.09,56.09,30289.8708
2008-03-25 13:50:00,56.09,56.22,56.09,56.17,22473.12995331669,56.09,56.22,56.09,56.17,22473.13
2008-03-25 13:55:00,56.16,56.23,56.11,56.21,36043.860601454784,56.16,56.23,56.11,56.21,36043.8606
2008-03-25 14:00:00,56.21,56.21,56.14,56.21,16176.31093258061,56.21,56.21,56.14,56.21,16176.3109
2008-03-25 14:05:00,56.21,56.25,56.15,56.16,26381.50037998045,56.21,56.25,56.15,56.16,26381.5004
2008-03-25 14:10:00,56.17,56.18,56.11,56.11,28009.98805775703,56.17,56.18,56.11,56.11,28009.9881
2008-03-25 14:15:00,56.12,56.15,56.11,56.13,17044.837694061447,56.12,56.15,56.11,56.13,17044.8377
2008-03-25 14:20:00,56.13,56.13,56.04,56.05,28878.51481923787,56.13,56.13,56.04,56.05,28878.5148
2008-03-25 14:25:00,56.06,56.09,56.02,56.04,22581.69579850179,56.06,56.09,56.02,56.04,22581.6958
2008-03-25 14:30:00,56.05,56.1,56.01,56.05,21496.037346650744,56.05,56.1,56.01,56.05,21496.0373
2008-03-25 14:35:00,56.06,56.06,55.99,56.03,25947.23699924004,56.06,56.06,55.99,56.03,25947.237
2008-03-25 14:40:00,56.04,56.12,56.02,56.09,15524.915861469985,56.04,56.12,56.02,56.09,15524.9159
2008-03-25 14:45:00,56.09,56.09,56.06,56.07,21496.037346650744,56.09,56.09,56.06,56.07,21496.0373
2008-03-25 14:50:00,56.08,56.18,56.07,56.14,31484.09510368038,56.08,56.18,56.07,56.14,31484.0951
2008-03-25 14:55:00,56.17,56.33,56.15,56.23,28009.98805775703,56.17,56.33,56.15,56.23,28009.9881
2008-03-25 15:00:00,56.23,56.27,56.2,56.26,27032.895451091088,56.23,56.27,56.2,56.26,27032.8955
2008-03-25 15:05:00,56.26,56.28,56.1,56.11,32569.75355553143,56.26,56.28,56.1,56.11,32569.7536
2008-03-25 15:10:00,56.12,56.25,56.1,56.2,32569.75355553143,56.12,56.25,56.1,56.2,32569.7536
2008-03-25 15:15:00,56.22,56.25,56.19,56.22,22907.393334057106,56.22,56.25,56.19,56.22,22907.3933
2008-03-25 15:20:00,56.22,56.23,56.12,56.17,38866.57257626751,56.22,56.23,56.12,56.17,38866.5726
2008-03-25 15:25:00,56.17,56.2,56.13,56.17,31918.3584844208,56.17,56.2,56.13,56.17,31918.3585
2008-03-25 15:30:00,56.18,56.2,56.15,56.15,50157.4204755184,56.18,56.2,56.15,56.15,50157.4205
2008-03-25 15:35:00,56.17,56.25,56.15,56.25,71870.58951253936,56.17,56.25,56.15,56.25,71870.5895
2008-03-25 15:40:00,56.25,56.32,56.23,56.25,51460.21061773966,56.25,56.32,56.23,56.25,51460.2106
2008-03-25 15:45:00,56.25,56.3,56.23,56.27,42992.07469330149,56.25,56.3,56.23,56.27,42992.0747
2008-03-25 15:50:00,56.28,56.3,56.26,56.26,108782.97687547498,56.28,56.3,56.26,56.26,108782.9769
2008-03-25 15:55:00,56.27,56.36,56.22,56.3,90218.21734882206,56.27,56.36,56.22,56.3,90218.2173
2008-03-26 09:30:00,55.86,56.34,55.86,56.33,38540.87504071219,55.86,56.34,55.86,56.33,38540.875
2008-03-26 09:35:00,56.35,56.8,56.31,56.8,63293.88774291608,56.35,56.8,56.31,56.8,63293.8877
2008-03-26 09:40:00,56.8,57.0,56.68,56.91,37129.51905330584,56.8,57.0,56.68,56.91,37129.5191
2008-03-26 09:45:00,56.91,56.93,56.56,56.65,45163.39159700358,56.91,56.93,56.56,56.65,45163.3916
2008-03-26 09:50:00,56.64,56.78,56.59,56.59,39626.53349256324,56.64,56.78,56.59,56.59,39626.5335
2008-03-26 09:55:00,56.6,56.7,56.59,56.67,34632.50461404842,56.6,56.7,56.59,56.67,34632.5046
2008-03-26 10:00:00,56.69,56.8,56.64,56.7,33546.84616219738,56.69,56.8,56.64,56.7,33546.8462
2008-03-26 10:05:00,56.68,57.04,56.68,57.03,30072.73911627402,56.68,57.04,56.68,57.03,30072.7391
2008-03-26 10:10:00,57.04,57.04,56.91,57.03,36912.38736293562,57.04,57.04,56.91,57.03,36912.3874
2008-03-26 10:15:00,57.01,57.23,57.01,57.17,96840.73390511343,57.01,57.23,57.01,57.17,96840.7339
2008-03-26 10:20:00,57.17,57.37,57.17,57.35,71544.89197698404,57.17,57.37,57.17,57.35,71544.892
2008-03-26 10:25:00,57.35,57.69,57.34,57.67,83270.00325697535,57.35,57.69,57.34,57.67,83270.0033
2008-03-26 10:30:00,57.66,57.67,57.26,57.34,45597.654977744,57.66,57.67,57.26,57.34,45597.655
2008-03-26 10:35:00,57.3,57.64,57.3,57.61,35718.16306589947,57.3,57.64,57.3,57.61,35718.1631
2008-03-26 10:40:00,57.59,57.62,57.56,57.59,31701.22679405059,57.59,57.62,57.56,57.59,31701.2268
2008-03-26 10:45:00,57.59,57.61,57.34,57.36,39952.23102811856,57.59,57.61,57.34,57.36,39952.231
2008-03-26 10:50:00,57.35,57.53,57.34,57.49,32026.924329605907,57.35,57.53,57.34,57.49,32026.9243
2008-03-26 10:55:00,57.48,57.67,57.48,57.63,19867.549668874173,57.48,57.67,57.48,57.63,19867.5497
2008-03-26 11:00:00,57.62,57.78,57.62,57.76,27358.592986646403,57.62,57.78,57.62,57.76,27358.593
2008-03-26 11:05:00,57.77,57.95,57.77,57.85,39517.96764737814,57.77,57.95,57.77,57.85,39517.9676
2008-03-26 11:10:00,57.85,57.89,57.69,57.69,33981.1095429378,57.85,57.89,57.69,57.69,33981.1095
2008-03-26 11:15:00,57.69,57.72,57.48,57.53,23450.22255998263,57.69,57.72,57.48,57.53,23450.2226
2008-03-26 11:20:00,57.5,57.64,57.5,57.57,17696.232765172077,57.5,57.64,57.5,57.57,17696.2328
2008-03-26 11:25:00,57.58,57.7,57.57,57.7,18781.891217023127,57.58,57.7,57.57,57.7,18781.8912
2008-03-26 11:30:00,57.68,57.7,57.63,57.67,11399.413744436,57.68,57.7,57.63,57.67,11399.4137
2008-03-26 11:35:00,57.67,57.7,57.62,57.65,26707.197915535773,57.67,57.7,57.62,57.65,26707.1979
2008-03-26 11:40:00,57.65,57.66,57.48,57.5,14439.257409618936,57.65,57.66,57.48,57.5,14439.2574
2008-03-26 11:45:00,57.49,57.7,57.46,57.63,36260.992291824994,57.49,57.7,57.46,57.63,36260.9923
2008-03-26 11:50:00,57.63,57.65,57.61,57.61,8033.872543697753,57.63,57.65,57.61,57.61,8033.8725
2008-03-26 11:55:00,57.61,57.64,57.57,57.57,14222.125719248725,57.61,57.64,57.57,57.57,14222.1257
2008-03-26 12:00:00,57.57,57.59,57.55,57.56,15199.218325914668,57.57,57.59,57.55,57.56,15199.2183
2008-03-26 12:05:00,57.57,57.66,57.55,57.6,31375.52925849528,57.57,57.66,57.55,57.6,31375.5293
2008-03-26 12:10:00,57.59,57.59,57.45,57.45,15199.218325914668,57.59,57.59,57.45,57.45,15199.2183
2008-03-26 12:15:00,57.44,57.49,57.44,57.47,15850.613397025296,57.44,57.49,57.44,57.47,15850.6134
2008-03-26 12:20:00,57.47,57.6,57.46,57.58,20627.510585169905,57.47,57.6,57.46,57.58,20627.5106
2008-03-26 12:25:00,57.57,57.61,57.53,57.53,30398.43665182933,57.57,57.61,57.53,57.53,30398.4367
2008-03-26 12:30:00,57.53,57.54,57.45,57.46,25404.40777331452,57.53,57.54,57.45,57.46,25404.4078
2008-03-26 12:35:00,57.46,57.47,57.43,57.46,13136.467267397677,57.46,57.47,57.43,57.46,13136.4673
2008-03-26 12:40:00,57.45,57.53,57.45,57.53,14113.55987406362,57.45,57.53,57.45,57.53,14113.5599
2008-03-26 12:45:00,57.52,57.6,57.5,57.55,32786.88524590164,57.52,57.6,57.5,57.55,32786.8852
2008-03-26 12:50:00,57.54,57.55,57.5,57.5,19433.28628813376,57.54,57.55,57.5,57.5,19433.2863
2008-03-26 12:55:00,57.5,57.52,57.48,57.49,17804.798610357182,57.5,57.52,57.48,57.49,17804.7986
2008-03-26 13:00:00,57.5,57.53,57.48,57.5,6296.819020736077,57.5,57.53,57.48,57.5,6296.819
2008-03-26 13:05:00,57.5,57.54,57.49,57.53,11725.111279991315,57.5,57.54,57.49,57.53,11725.1113
2008-03-26 13:10:00,57.54,57.59,57.52,57.58,32895.45109108675,57.54,57.59,57.52,57.58,32895.4511
2008-03-26 13:15:00,57.55,57.56,57.5,57.5,8902.399305178591,57.55,57.56,57.5,57.5,8902.3993
2008-03-26 13:20:00,57.5,57.51,57.45,57.45,8793.833459993486,57.5,57.51,57.45,57.45,8793.8335
2008-03-26 13:25:00,57.45,57.47,57.45,57.45,10313.755292584952,57.45,57.47,57.45,57.45,10313.7553
2008-03-26 13:30:00,57.45,57.48,57.42,57.44,23450.22255998263,57.45,57.48,57.42,57.44,23450.2226
2008-03-26 13:35:00,57.44,57.47,57.42,57.47,18239.0619910976,57.44,57.47,57.42,57.47,18239.062
2008-03-26 13:40:00,57.48,57.54,57.46,57.5,17913.364455542287,57.48,57.54,57.46,57.5,17913.3645
2008-03-26 13:45:00,57.49,57.5,57.46,57.5,5862.555639995658,57.49,57.5,57.46,57.5,5862.5556
2008-03-26 13:50:00,57.48,57.53,57.47,57.53,4776.89718814461,57.48,57.53,57.47,57.53,4776.8972
2008-03-26 13:55:00,57.53,57.55,57.51,57.55,9988.05775702964,57.53,57.55,57.51,57.55,9988.0578
2008-03-26 14:00:00,57.54,57.59,57.53,57.54,34306.807078493104,57.54,57.59,57.53,57.54,34306.8071
2008-03-26 14:05:00,57.54,57.62,57.53,57.61,29747.041580718706,57.54,57.62,57.53,57.61,29747.0416
2008-03-26 14:10:00,57.61,57.86,57.61,57.85,22798.827488872,57.61,57.86,57.61,57.85,22798.8275
2008-03-26 14:15:00,57.85,57.99,57.83,57.98,36803.82151775052,57.85,57.99,57.83,57.98,36803.8215
2008-03-26 14:20:00,57.98,57.98,57.85,57.87,52871.56660514602,57.98,57.98,57.85,57.87,52871.5666
2008-03-26 14:25:00,57.87,57.94,57.85,57.87,47768.9718814461,57.87,57.94,57.85,57.87,47768.9719
2008-03-26 14:30:00,57.86,57.93,57.74,57.9,76538.92085549886,57.86,57.93,57.74,57.9,76538.9209
2008-03-26 14:35:00,57.89,57.9,57.57,57.58,65356.63880143307,57.89,57.9,57.57,57.58,65356.6388
2008-03-26 14:40:00,57.57,57.63,57.55,57.57,21821.73488220606,57.57,57.63,57.55,57.57,21821.7349
2008-03-26 14:45:00,57.58,57.67,57.56,57.59,53957.22505699707,57.58,57.67,57.56,57.59,53957.2251
2008-03-26 14:50:00,57.58,57.63,57.58,57.59,22690.261643686896,57.58,57.63,57.58,57.59,22690.2616
2008-03-26 14:55:00,57.6,57.82,57.54,57.79,37780.91412441646,57.6,57.82,57.54,57.79,37780.9141
2008-03-26 15:00:00,57.81,57.87,57.69,57.85,38323.74335034198,57.81,57.87,57.69,57.85,38323.7434
2008-03-26 15:05:00,57.85,57.9,57.8,57.86,25730.10530886983,57.85,57.9,57.8,57.86,25730.1053
2008-03-26 15:10:00,57.85,57.85,57.63,57.73,25295.84192812941,57.85,57.85,57.63,57.73,25295.8419
2008-03-26 15:15:00,57.71,57.79,57.71,57.73,15199.218325914668,57.71,57.79,57.71,57.73,15199.2183
2008-03-26 15:20:00,57.73,57.79,57.69,57.77,23884.48594072305,57.73,57.79,57.69,57.77,23884.4859
2008-03-26 15:25:00,57.77,57.85,57.74,57.82,39517.96764737814,57.77,57.85,57.74,57.82,39517.9676
2008-03-26 15:30:00,57.79,57.85,57.77,57.78,53414.395831071546,57.79,57.85,57.77,57.78,53414.3958
2008-03-26 15:35:00,57.76,57.85,57.75,57.84,52328.737379220496,57.76,57.85,57.75,57.84,52328.7374
2008-03-26 15:40:00,57.83,57.83,57.72,57.77,65356.63880143307,57.83,57.83,57.72,57.77,65356.6388
2008-03-26 15:45:00,57.76,57.9,57.76,57.88,39192.27011182282,57.76,57.9,57.76,57.88,39192.2701
2008-03-26 15:50:00,57.88,57.96,57.75,57.93,143415.4814895234,57.88,57.96,57.75,57.93,143415.4815
2008-03-26 15:55:00,57.94,58.05,57.85,58.05,182282.0540657909,57.94,58.05,57.85,58.05,182282.0541
2008-03-27 09:30:00,58.08,58.09,57.84,58.02,38866.57257626751,58.08,58.09,57.84,58.02,38866.5726
2008-03-27 09:35:00,58.07,58.1,57.98,57.98,37563.782434046254,58.07,58.1,57.98,57.98,37563.7824
2008-03-27 09:40:00,57.98,58.32,57.94,58.24,47117.57681033547,57.98,58.32,57.94,58.24,47117.5768
2008-03-27 09:45:00,58.25,58.48,58.2,58.48,39192.27011182282,58.25,58.48,58.2,58.48,39192.2701
2008-03-27 09:50:00,58.47,58.48,58.29,58.42,75236.13071327761,58.47,58.48,58.29,58.42,75236.1307
2008-03-27 09:55:00,58.43,58.47,58.34,58.42,55042.88350884812,58.43,58.47,58.34,58.42,55042.8835
2008-03-27 10:00:00,58.4,58.67,58.38,58.55,71544.89197698404,58.4,58.67,58.38,58.55,71544.892
2008-03-27 10:05:00,58.57,58.62,58.39,58.41,30398.43665182933,58.57,58.62,58.39,58.41,30398.4367
2008-03-27 10:10:00,58.39,58.48,58.31,58.46,28769.948974052764,58.39,58.48,58.31,58.46,28769.949
2008-03-27 10:15:00,58.46,58.49,58.31,58.31,36260.992291824994,58.46,58.49,58.31,58.31,36260.9923
2008-03-27 10:20:00,58.31,58.31,58.1,58.19,21604.60319183585,58.31,58.31,58.1,58.19,21604.6032
2008-03-27 10:25:00,58.19,58.33,58.19,58.26,16936.271848876346,58.19,58.33,58.19,58.26,16936.2718
2008-03-27 10:30:00,58.22,58.24,58.15,58.17,21821.73488220606,58.22,58.24,58.15,58.17,21821.7349
2008-03-27 10:35:00,58.17,58.24,58.15,58.24,17696.232765172077,58.17,58.24,58.15,58.24,17696.2328
2008-03-27 10:40:00,58.21,58.38,58.2,58.2,42340.67962219086,58.21,58.38,58.2,58.2,42340.6796
2008-03-27 10:45:00,58.2,58.21,57.85,57.85,36586.68982738031,58.2,58.21,57.85,57.85,36586.6898
2008-03-27 10:50:00,57.85,58.02,57.8,58.01,20736.07643035501,57.85,58.02,57.8,58.01,20736.0764
2008-03-27 10:55:00,58.0,58.01,57.87,57.91,20410.37889479969,58.0,58.01,57.87,57.91,20410.3789
2008-03-27 11:00:00,57.9,57.95,57.84,57.9,22364.564108131584,57.9,57.95,57.84,57.9,22364.5641
2008-03-27 11:05:00,57.85,57.92,57.85,57.92,17370.535229616762,57.85,57.92,57.85,57.92,17370.5352
2008-03-27 11:10:00,57.91,58.04,57.9,57.99,19976.11551405928,57.91,58.04,57.9,57.99,19976.1155
2008-03-27 11:15:00,58.0,58.1,57.98,58.04,25947.23699924004,58.0,58.1,57.98,58.04,25947.237
2008-03-27 11:20:00,58.05,58.06,57.96,58.02,19216.154597763543,58.05,58.06,57.96,58.02,19216.1546
2008-03-27 11:25:00,57.99,58.08,57.99,58.06,16610.57431332103,57.99,58.08,57.99,58.06,16610.5743
2008-03-27 11:30:00,58.08,58.08,58.03,58.05,24644.446857018786,58.08,58.08,58.03,58.05,24644.4469
2008-03-27 11:35:00,58.06,58.07,58.01,58.02,23775.920095537946,58.06,58.07,58.01,58.02,23775.9201
2008-03-27 11:40:00,58.03,58.05,57.88,58.03,29421.344045163394,58.03,58.05,57.88,58.03,29421.344
2008-03-27 11:45:00,58.03,58.12,57.97,58.08,28118.55390294213,58.03,58.12,57.97,58.08,28118.5539
2008-03-27 11:50:00,58.05,58.17,58.03,58.17,18890.45706220823,58.05,58.17,58.03,58.17,18890.4571
2008-03-27 11:55:00,58.17,58.21,58.12,58.21,22581.69579850179,58.17,58.21,58.12,58.21,22581.6958
2008-03-27 12:00:00,58.2,58.26,58.2,58.21,19650.417978503963,58.2,58.26,58.2,58.21,19650.418
2008-03-27 12:05:00,58.22,58.29,58.2,58.23,36912.38736293562,58.22,58.29,58.2,58.23,36912.3874
2008-03-27 12:10:00,58.24,58.43,58.21,58.41,20410.37889479969,58.24,58.43,58.21,58.41,20410.3789
2008-03-27 12:15:00,58.41,58.46,58.4,58.45,14439.257409618936,58.41,58.46,58.4,58.45,14439.2574
2008-03-27 12:20:00,58.45,58.52,58.43,58.43,24101.61763109326,58.45,58.52,58.43,58.43,24101.6176
2008-03-27 12:25:00,58.42,58.61,58.4,58.6,19216.154597763543,58.42,58.61,58.4,58.6,19216.1546
2008-03-27 12:30:00,58.59,58.72,58.5,58.64,39409.40180219303,58.59,58.72,58.5,58.64,39409.4018
2008-03-27 12:35:00,58.66,58.72,58.59,58.63,24535.88101183368,58.66,58.72,58.59,58.63,24535.881
2008-03-27 12:40:00,58.63,58.7,58.63,58.68,12376.506351101943,58.63,58.7,58.63,58.68,12376.5064
2008-03-27 12:45:00,58.68,58.7,58.54,58.54,21278.90565628053,58.68,58.7,58.54,58.54,21278.9057
2008-03-27 12:50:00,58.52,58.62,58.5,58.62,7708.175008142439,58.52,58.62,58.5,58.62,7708.175
2008-03-27 12:55:00,58.65,58.65,58.6,58.63,15959.1792422104,58.65,58.65,58.6,58.63,15959.1792
2008-03-27 13:00:00,58.64,58.64,58.56,58.59,21713.169037020954,58.64,58.64,58.56,58.59,21713.169
2008-03-27 13:05:00,58.59,58.62,58.55,58.56,11290.847899250895,58.59,58.62,58.55,58.56,11290.8479
2008-03-27 13:10:00,58.56,58.61,58.52,58.61,14547.82325480404,58.56,58.61,58.52,58.61,14547.8233
2008-03-27 13:15:00,58.61,58.64,58.58,58.58,5211.160568885029,58.61,58.64,58.58,58.58,5211.1606
2008-03-27 13:20:00,58.58,58.59,58.48,58.59,20410.37889479969,58.58,58.59,58.48,58.59,20410.3789
2008-03-27 13:25:00,58.59,58.67,58.57,58.66,14764.95494517425,58.59,58.67,58.57,58.66,14764.9549
2008-03-27 13:30:00,58.64,58.68,58.58,58.62,33112.58278145696,58.64,58.68,58.58,58.62,33112.5828
2008-03-27 13:35:00,58.65,58.65,58.5,58.54,18021.930300727392,58.65,58.65,58.5,58.54,18021.9303
2008-03-27 13:40:00,58.55,58.56,58.35,58.36,28878.51481923787,58.55,58.56,58.35,58.36,28878.5148
2008-03-27 13:45:00,58.36,58.42,58.34,58.39,18239.0619910976,58.36,58.42,58.34,58.39,18239.062
2008-03-27 13:50:00,58.37,58.43,58.35,58.43,17044.837694061447,58.37,58.43,58.35,58.43,17044.8377
2008-03-27 13:55:00,58.43,58.45,58.41,58.43,13679.296493323202,58.43,58.45,58.41,58.43,13679.2965
2008-03-27 14:00:00,58.43,58.43,58.31,58.32,20301.8130496146,58.43,58.43,58.31,58.32,20301.813
2008-03-27 14:05:00,58.31,58.32,58.24,58.26,18673.325371838026,58.31,58.32,58.24,58.26,18673.3254
2008-03-27 14:10:00,58.26,58.28,58.17,58.2,37020.95320812073,58.26,58.28,58.17,58.2,37020.9532
2008-03-27 14:15:00,58.23,58.31,58.07,58.11,43317.7722288568,58.23,58.31,58.07,58.11,43317.7722
2008-03-27 14:20:00,58.09,58.11,57.98,58.06,30941.26587775486,58.09,58.11,57.98,58.06,30941.2659
2008-03-27 14:25:00,58.06,58.16,58.01,58.02,15090.652480729565,58.06,58.16,58.01,58.02,15090.6525
2008-03-27 14:30:00,58.03,58.14,58.03,58.12,12702.203886657258,58.03,58.14,58.03,58.12,12702.2039
2008-03-27 14:35:00,58.14,58.24,58.1,58.2,27792.85636738682,58.14,58.24,58.1,58.2,27792.8564
2008-03-27 14:40:00,58.2,58.3,58.2,58.22,24753.012702203887,58.2,58.3,58.2,58.22,24753.0127
2008-03-27 14:45:00,58.23,58.27,58.15,58.26,21821.73488220606,58.23,58.27,58.15,58.26,21821.7349
2008-03-27 14:50:00,58.26,58.37,58.26,58.27,41363.587015524914,58.26,58.37,58.26,58.27,41363.587
2008-03-27 14:55:00,58.28,58.3,58.21,58.23,24318.749321463467,58.28,58.3,58.21,58.23,24318.7493
2008-03-27 15:00:00,58.23,58.25,58.15,58.23,21930.300727391164,58.23,58.25,58.15,58.23,21930.3007
2008-03-27 15:05:00,58.21,58.31,58.2,58.27,30398.43665182933,58.21,58.31,58.2,58.27,30398.4367
2008-03-27 15:10:00,58.27,58.29,58.13,58.21,35826.728911084574,58.27,58.29,58.13,58.21,35826.7289
2008-03-27 15:15:00,58.2,58.21,58.13,58.16,23775.920095537946,58.2,58.21,58.13,58.16,23775.9201
2008-03-27 15:20:00,58.14,58.16,58.03,58.08,30181.304961459125,58.14,58.16,58.03,58.08,30181.305
2008-03-27 15:25:00,58.08,58.27,58.08,58.27,42666.377157746174,58.08,58.27,58.08,58.27,42666.3772
2008-03-27 15:30:00,58.26,58.27,58.01,58.02,68939.31169254152,58.26,58.27,58.01,58.02,68939.3117
2008-03-27 15:35:00,58.01,58.02,57.71,57.72,71979.15535772446,58.01,58.02,57.71,57.72,71979.1554
2008-03-27 15:40:00,57.71,57.8,57.7,57.73,51351.64477255456,57.71,57.8,57.7,57.73,51351.6448
2008-03-27 15:45:00,57.73,57.82,57.71,57.77,40386.49440885898,57.73,57.82,57.71,57.77,40386.4944
2008-03-27 15:50:00,57.76,57.78,57.6,57.67,62642.492671805456,57.76,57.78,57.6,57.67,62642.4927
2008-03-27 15:55:00,57.68,57.74,57.53,57.53,98686.35327326025,57.68,57.74,57.53,57.53,98686.3533
2008-03-28 09:30:00,57.79,58.6,57.79,58.43,73390.51134513083,57.79,58.6,57.79,58.43,73390.5113
2008-03-28 09:35:00,58.47,58.48,58.28,58.31,39843.66518293345,58.47,58.48,58.28,58.31,39843.6652
2008-03-28 09:40:00,58.28,58.31,58.07,58.09,35066.76799478884,58.28,58.31,58.07,58.09,35066.768
2008-03-28 09:45:00,58.09,58.13,57.91,57.91,52220.17153403539,58.09,58.13,57.91,57.91,52220.1715
2008-03-28 09:50:00,57.93,58.07,57.91,58.03,43209.2063836717,57.93,58.07,57.91,58.03,43209.2064
2008-03-28 09:55:00,58.03,58.08,57.96,58.08,49723.157094777984,58.03,58.08,57.96,58.08,49723.1571
2008-03-28 10:00:00,58.08,58.21,58.01,58.2,121376.61491694712,58.08,58.21,58.01,58.2,121376.6149
2008-03-28 10:05:00,58.19,58.35,58.17,58.31,63293.88774291608,58.19,58.35,58.17,58.31,63293.8877
2008-03-28 10:10:00,58.31,58.33,58.16,58.16,58191.29301921616,58.31,58.33,58.16,58.16,58191.293
2008-03-28 10:15:00,58.17,58.18,58.08,58.18,29312.77819997829,58.17,58.18,58.08,58.18,29312.7782
2008-03-28 10:20:00,58.18,58.2,58.11,58.14,30072.73911627402,58.18,58.2,58.11,58.14,30072.7391
2008-03-28 10:25:00,58.14,58.17,58.04,58.07,23558.788405167736,58.14,58.17,58.04,58.07,23558.7884
2008-03-28 10:30:00,58.08,58.13,58.08,58.11,17370.535229616762,58.08,58.13,58.08,58.11,17370.5352
2008-03-28 10:35:00,58.11,58.12,57.94,57.99,24318.749321463467,58.11,58.12,57.94,57.99,24318.7493
2008-03-28 10:40:00,57.99,58.03,57.98,58.02,15416.350016284878,57.99,58.03,57.98,58.02,15416.35
2008-03-28 10:45:00,58.0,58.08,58.0,58.02,37672.34827923135,58.0,58.08,58.0,58.02,37672.3483
2008-03-28 10:50:00,58.02,58.08,57.98,58.05,37129.51905330584,58.02,58.08,57.98,58.05,37129.5191
2008-03-28 10:55:00,58.05,58.06,57.94,58.03,21170.33981109543,58.05,58.06,57.94,58.03,21170.3398
2008-03-28 11:00:00,58.05,58.08,58.0,58.08,8793.833459993486,58.05,58.08,58.0,58.08,8793.8335
2008-03-28 11:05:00,58.08,58.11,57.99,58.01,27141.4612962762,58.08,58.11,57.99,58.01,27141.4613
2008-03-28 11:10:00,57.99,58.1,57.97,58.1,16067.745087395506,57.99,58.1,57.97,58.1,16067.7451
2008-03-28 11:15:00,58.1,58.15,58.04,58.04,31049.831722939965,58.1,58.15,58.04,58.04,31049.8317
2008-03-28 11:20:00,58.03,58.05,57.97,58.01,12485.072196287048,58.03,58.05,57.97,58.01,12485.0722
2008-03-28 11:25:00,58.03,58.05,57.99,58.02,13245.033112582782,58.03,58.05,57.99,58.02,13245.0331
2008-03-28 11:30:00,58.01,58.03,57.98,57.98,9988.05775702964,58.01,58.03,57.98,57.98,9988.0578
2008-03-28 11:35:00,57.98,58.03,57.97,57.99,18781.891217023127,57.98,58.03,57.97,57.99,18781.8912
2008-03-28 11:40:00,57.99,57.99,57.96,57.99,10313.755292584952,57.99,57.99,57.96,57.99,10313.7553
2008-03-28 11:45:00,58.0,58.04,57.97,57.97,35175.333839973944,58.0,58.04,57.97,57.97,35175.3338
2008-03-28 11:50:00,57.99,58.03,57.91,57.93,16284.876777765716,57.99,58.03,57.91,57.93,16284.8768
2008-03-28 11:55:00,57.91,58.01,57.9,57.93,17044.837694061447,57.91,58.01,57.9,57.93,17044.8377
2008-03-28 12:00:00,57.92,57.92,57.65,57.65,31484.09510368038,57.92,57.92,57.65,57.65,31484.0951
2008-03-28 12:05:00,57.65,57.77,57.61,57.62,16502.008468135926,57.65,57.77,57.61,57.62,16502.0085
2008-03-28 12:10:00,57.62,57.67,57.6,57.64,24753.012702203887,57.62,57.67,57.6,57.64,24753.0127
2008-03-28 12:15:00,57.61,57.62,57.1,57.15,54608.6201281077,57.61,57.62,57.1,57.15,54608.6201
2008-03-28 12:20:00,57.15,57.31,57.15,57.25,17370.535229616762,57.15,57.31,57.15,57.25,17370.5352
2008-03-28 12:25:00,57.25,57.28,57.16,57.23,18130.496145912497,57.25,57.28,57.16,57.23,18130.4961
2008-03-28 12:30:00,57.22,57.25,57.19,57.21,20518.944739984803,57.22,57.25,57.19,57.21,20518.9447
2008-03-28 12:35:00,57.21,57.22,57.03,57.03,15199.218325914668,57.21,57.22,57.03,57.03,15199.2183
2008-03-28 12:40:00,57.03,57.1,57.03,57.07,28769.948974052764,57.03,57.1,57.03,57.07,28769.949
2008-03-28 12:45:00,57.07,57.07,56.91,57.06,40495.06025404408,57.07,57.07,56.91,57.06,40495.0603
2008-03-28 12:50:00,57.06,57.16,57.05,57.15,12376.506351101943,57.06,57.16,57.05,57.15,12376.5064
2008-03-28 12:55:00,57.15,57.25,57.15,57.19,16393.44262295082,57.15,57.25,57.15,57.19,16393.4426
2008-03-28 13:00:00,57.2,57.29,57.17,57.26,29638.4757355336,57.2,57.29,57.17,57.26,29638.4757
2008-03-28 13:05:00,57.26,57.26,57.17,57.17,11399.413744436,57.26,57.26,57.17,57.17,11399.4137
2008-03-28 13:10:00,57.2,57.2,57.17,57.17,3256.975355553143,57.2,57.2,57.17,57.17,3256.9754
2008-03-28 13:15:00,57.17,57.28,57.06,57.08,64053.84865921181,57.17,57.28,57.06,57.08,64053.8487
2008-03-28 13:20:00,57.08,57.09,56.97,56.97,45814.78666811421,57.08,57.09,56.97,56.97,45814.7867
2008-03-28 13:25:00,56.96,56.97,56.87,56.89,34198.241233308,56.96,56.97,56.87,56.89,34198.2412
2008-03-28 13:30:00,56.91,56.91,56.75,56.78,33329.71447182717,56.91,56.91,56.75,56.78,33329.7145
2008-03-28 13:35:00,56.77,56.79,56.59,56.71,45054.82575181848,56.77,56.79,56.59,56.71,45054.8258
2008-03-28 13:40:00,56.69,56.69,56.4,56.43,59276.9514710672,56.69,56.69,56.4,56.43,59276.9515
2008-03-28 13:45:00,56.41,56.44,56.33,56.4,40386.49440885898,56.41,56.44,56.33,56.4,40386.4944
2008-03-28 13:50:00,56.4,56.45,56.39,56.42,42340.67962219086,56.4,56.45,56.39,56.42,42340.6796
2008-03-28 13:55:00,56.43,56.44,56.38,56.39,29312.77819997829,56.43,56.44,56.38,56.39,29312.7782
2008-03-28 14:00:00,56.38,56.45,56.31,56.45,35175.333839973944,56.38,56.45,56.31,56.45,35175.3338
2008-03-28 14:05:00,56.47,56.53,56.45,56.49,27575.724677016613,56.47,56.53,56.45,56.49,27575.7247
2008-03-28 14:10:00,56.49,56.51,56.45,56.49,24101.61763109326,56.49,56.51,56.45,56.49,24101.6176
2008-03-28 14:15:00,56.49,56.61,56.46,56.6,30941.26587775486,56.49,56.61,56.46,56.6,30941.2659
2008-03-28 14:20:00,56.6,56.63,56.49,56.49,64270.98034958202,56.6,56.63,56.49,56.49,64270.9803
2008-03-28 14:25:00,56.49,56.52,56.4,56.43,37020.95320812073,56.49,56.52,56.4,56.43,37020.9532
2008-03-28 14:30:00,56.45,56.5,56.37,56.37,37672.34827923135,56.45,56.5,56.37,56.37,37672.3483
2008-03-28 14:35:00,56.4,56.4,56.21,56.25,36695.25567256541,56.4,56.4,56.21,56.25,36695.2557
2008-03-28 14:40:00,56.25,56.32,56.14,56.21,34523.938768863314,56.25,56.32,56.14,56.21,34523.9388
2008-03-28 14:45:00,56.2,56.26,56.16,56.26,54282.92259255239,56.2,56.26,56.16,56.26,54282.9226
2008-03-28 14:50:00,56.28,56.28,56.19,56.23,24318.749321463467,56.28,56.28,56.19,56.23,24318.7493
2008-03-28 14:55:00,56.23,56.42,56.23,56.42,22690.261643686896,56.23,56.42,56.23,56.42,22690.2616
2008-03-28 15:00:00,56.42,56.42,56.35,56.35,34306.807078493104,56.42,56.42,56.35,56.35,34306.8071
2008-03-28 15:05:00,56.35,56.36,56.23,56.33,39735.09933774835,56.35,56.36,56.23,56.33,39735.0993
2008-03-28 15:10:00,56.32,56.33,56.21,56.22,32895.45109108675,56.32,56.33,56.21,56.22,32895.4511
2008-03-28 15:15:00,56.22,56.22,56.14,56.18,29204.212354793184,56.22,56.22,56.14,56.18,29204.2124
2008-03-28 15:20:00,56.18,56.24,56.14,56.17,33655.41200738248,56.18,56.24,56.14,56.17,33655.412
2008-03-28 15:25:00,56.18,56.26,56.17,56.26,47117.57681033547,56.18,56.26,56.17,56.26,47117.5768
2008-03-28 15:30:00,56.25,56.26,56.14,56.18,37780.91412441646,56.25,56.26,56.14,56.18,37780.9141
2008-03-28 15:35:00,56.19,56.24,56.15,56.15,53305.82998588644,56.19,56.24,56.15,56.15,53305.83
2008-03-28 15:40:00,56.16,56.2,56.06,56.08,33872.54369775269,56.16,56.2,56.06,56.08,33872.5437
2008-03-28 15:45:00,56.09,56.09,55.88,55.93,82075.77895993921,56.09,56.09,55.88,55.93,82075.779
2008-03-28 15:50:00,55.93,56.05,55.86,55.91,107480.18673325372,55.93,56.05,55.86,55.91,107480.1867
2008-03-28 15:55:00,55.91,56.03,55.83,55.89,124742.1561176854,55.91,56.03,55.83,55.89,124742.1561
2008-03-31 09:30:00,56.0,56.64,56.0,56.3,37998.04581478667,56.0,56.64,56.0,56.3,37998.0458
2008-03-31 09:35:00,56.36,56.56,56.21,56.53,35392.465530344154,56.36,56.56,56.21,56.53,35392.4655
2008-03-31 09:40:00,56.5,56.8,56.44,56.7,35283.89968515905,56.5,56.8,56.44,56.7,35283.8997
2008-03-31 09:45:00,56.72,56.92,56.71,56.91,28009.98805775703,56.72,56.92,56.71,56.91,28009.9881
2008-03-31 09:50:00,56.91,57.05,56.88,57.05,61991.097600694826,56.91,57.05,56.88,57.05,61991.0976
2008-03-31 09:55:00,57.05,57.24,57.03,57.24,68830.74584735642,57.05,57.24,57.03,57.24,68830.7458
2008-03-31 10:00:00,57.22,57.22,57.08,57.13,28227.11974812724,57.22,57.22,57.08,57.13,28227.1197
2008-03-31 10:05:00,57.11,57.17,57.1,57.13,32352.62186516122,57.11,57.17,57.1,57.13,32352.6219
2008-03-31 10:10:00,57.13,57.14,57.03,57.14,15742.04755184019,57.13,57.14,57.03,57.14,15742.0476
2008-03-31 10:15:00,57.15,57.16,57.08,57.16,28661.38312886766,57.15,57.16,57.08,57.16,28661.3831
2008-03-31 10:20:00,57.16,57.18,57.02,57.04,35392.465530344154,57.16,57.18,57.02,57.04,35392.4655
2008-03-31 10:25:00,57.01,57.05,56.88,56.9,30072.73911627402,57.01,57.05,56.88,56.9,30072.7391
2008-03-31 10:30:00,56.9,57.05,56.88,56.98,46249.05004885463,56.9,57.05,56.88,56.98,46249.05
2008-03-31 10:35:00,56.97,57.08,56.97,57.03,20627.510585169905,56.97,57.08,56.97,57.03,20627.5106
2008-03-31 10:40:00,57.05,57.05,56.87,56.96,32026.924329605907,57.05,57.05,56.87,56.96,32026.9243
2008-03-31 10:45:00,56.96,57.11,56.94,57.06,32461.187710346327,56.96,57.11,56.94,57.06,32461.1877
2008-03-31 10:50:00,57.06,57.12,57.04,57.05,28878.51481923787,57.06,57.12,57.04,57.05,28878.5148
2008-03-31 10:55:00,57.08,57.11,57.04,57.1,17696.232765172077,57.08,57.11,57.04,57.1,17696.2328
2008-03-31 11:00:00,57.07,57.13,57.05,57.05,21170.33981109543,57.07,57.13,57.05,57.05,21170.3398
2008-03-31 11:05:00,57.05,57.09,56.95,57.0,23233.09086961242,57.05,57.09,56.95,57.0,23233.0909
2008-03-31 11:10:00,57.01,57.01,56.9,56.91,21061.773965910324,57.01,57.01,56.9,56.91,21061.774
2008-03-31 11:15:00,56.91,56.99,56.91,56.91,35826.728911084574,56.91,56.99,56.91,56.91,35826.7289
2008-03-31 11:20:00,56.94,57.04,56.92,57.04,15416.350016284878,56.94,57.04,56.92,57.04,15416.35
2008-03-31 11:25:00,57.04,57.13,57.03,57.1,28009.98805775703,57.04,57.13,57.03,57.1,28009.9881
2008-03-31 11:30:00,57.07,57.2,57.04,57.16,17587.666919986972,57.07,57.2,57.04,57.16,17587.6669
2008-03-31 11:35:00,57.16,57.16,57.03,57.04,13896.42818369341,57.16,57.16,57.03,57.04,13896.4282
2008-03-31 11:40:00,57.03,57.06,57.0,57.06,14873.520790359353,57.03,57.06,57.0,57.06,14873.5208
2008-03-31 11:45:00,57.05,57.12,57.03,57.08,19867.549668874173,57.05,57.12,57.03,57.08,19867.5497
2008-03-31 11:50:00,57.08,57.11,57.06,57.1,9010.965150363696,57.08,57.11,57.06,57.1,9010.9652
2008-03-31 11:55:00,57.11,57.11,57.03,57.06,18130.496145912497,57.11,57.11,57.03,57.06,18130.4961
2008-03-31 12:00:00,57.06,57.09,56.93,56.93,16610.57431332103,57.06,57.09,56.93,56.93,16610.5743
2008-03-31 12:05:00,56.95,56.95,56.91,56.94,8685.267614808381,56.95,56.95,56.91,56.94,8685.2676
2008-03-31 12:10:00,56.93,57.04,56.93,57.04,5319.726414070134,56.93,57.04,56.93,57.04,5319.7264
2008-03-31 12:15:00,57.04,57.07,57.03,57.05,12485.072196287048,57.04,57.07,57.03,57.05,12485.0722
2008-03-31 12:20:00,57.03,57.04,56.97,56.97,15307.784171099773,57.03,57.04,56.97,56.97,15307.7842
2008-03-31 12:25:00,56.97,57.05,56.94,57.04,13245.033112582782,56.97,57.05,56.94,57.04,13245.0331
2008-03-31 12:30:00,57.03,57.12,57.03,57.11,19758.98382368907,57.03,57.12,57.03,57.11,19758.9838
2008-03-31 12:35:00,57.11,57.16,57.07,57.16,26924.329605905983,57.11,57.16,57.07,57.16,26924.3296
2008-03-31 12:40:00,57.15,57.18,57.12,57.18,11725.111279991315,57.15,57.18,57.12,57.18,11725.1113
2008-03-31 12:45:00,57.18,57.27,57.18,57.27,14764.95494517425,57.18,57.27,57.18,57.27,14764.9549
2008-03-31 12:50:00,57.27,57.34,57.24,57.32,23558.788405167736,57.27,57.34,57.24,57.32,23558.7884
2008-03-31 12:55:00,57.33,57.5,57.33,57.47,22798.827488872,57.33,57.5,57.33,57.47,22798.8275
2008-03-31 13:00:00,57.48,57.49,57.45,57.48,28009.98805775703,57.48,57.49,57.45,57.48,28009.9881
2008-03-31 13:05:00,57.47,57.49,57.45,57.46,25621.539463684727,57.47,57.49,57.45,57.46,25621.5395
2008-03-31 13:10:00,57.46,57.49,57.35,57.35,19107.58875257844,57.46,57.49,57.35,57.35,19107.5888
2008-03-31 13:15:00,57.35,57.48,57.35,57.44,12810.769731842363,57.35,57.48,57.35,57.44,12810.7697
2008-03-31 13:20:00,57.41,57.52,57.41,57.5,9228.096840733906,57.41,57.52,57.41,57.5,9228.0968
2008-03-31 13:25:00,57.5,57.5,57.42,57.48,12919.335577027468,57.5,57.5,57.42,57.48,12919.3356
2008-03-31 13:30:00,57.47,57.54,57.39,57.39,30615.568342199545,57.47,57.54,57.39,57.39,30615.5683
2008-03-31 13:35:00,57.4,57.46,57.4,57.44,13353.598957767888,57.4,57.46,57.4,57.44,13353.599
2008-03-31 13:40:00,57.44,57.45,57.37,57.4,15416.350016284878,57.44,57.45,57.37,57.4,15416.35
2008-03-31 13:45:00,57.41,57.42,57.39,57.4,12267.940505916838,57.41,57.42,57.39,57.4,12267.9405
2008-03-31 13:50:00,57.39,57.43,57.37,57.43,18021.930300727392,57.39,57.43,57.37,57.43,18021.9303
2008-03-31 13:55:00,57.43,57.48,57.41,57.41,26707.197915535773,57.43,57.48,57.41,57.41,26707.1979
2008-03-31 14:00:00,57.4,57.47,57.4,57.45,14439.257409618936,57.4,57.47,57.4,57.45,14439.2574
2008-03-31 14:05:00,57.47,57.48,57.41,57.41,16393.44262295082,57.47,57.48,57.41,57.41,16393.4426
2008-03-31 14:10:00,57.42,57.43,57.36,57.39,19541.85213331886,57.42,57.43,57.36,57.39,19541.8521
2008-03-31 14:15:00,57.38,57.42,57.36,57.39,25187.276082944307,57.38,57.42,57.36,57.39,25187.2761
2008-03-31 14:20:00,57.39,57.44,57.38,57.39,18890.45706220823,57.39,57.44,57.38,57.39,18890.4571
2008-03-31 14:25:00,57.4,57.41,57.37,57.38,32026.924329605907,57.4,57.41,57.37,57.38,32026.9243
2008-03-31 14:30:00,57.38,57.47,57.37,57.46,22473.12995331669,57.38,57.47,57.37,57.46,22473.13
2008-03-31 14:35:00,57.46,57.46,57.32,57.34,19867.549668874173,57.46,57.46,57.32,57.34,19867.5497
2008-03-31 14:40:00,57.34,57.34,57.23,57.24,28987.08066442297,57.34,57.34,57.23,57.24,28987.0807
2008-03-31 14:45:00,57.23,57.25,57.21,57.24,28987.08066442297,57.23,57.25,57.21,57.24,28987.0807
2008-03-31 14:50:00,57.24,57.24,57.15,57.17,30615.568342199545,57.24,57.24,57.15,57.17,30615.5683
2008-03-31 14:55:00,57.16,57.19,57.14,57.18,20736.07643035501,57.16,57.19,57.14,57.18,20736.0764
2008-03-31 15:00:00,57.17,57.17,57.11,57.12,20736.07643035501,57.17,57.17,57.11,57.12,20736.0764
2008-03-31 15:05:00,57.11,57.14,57.08,57.13,27358.592986646403,57.11,57.14,57.08,57.13,27358.593
2008-03-31 15:10:00,57.14,57.15,57.09,57.09,43969.16729996744,57.14,57.15,57.09,57.09,43969.1673
2008-03-31 15:15:00,57.09,57.15,57.07,57.11,34198.241233308,57.09,57.15,57.07,57.11,34198.2412
2008-03-31 15:20:00,57.12,57.15,57.1,57.13,31375.52925849528,57.12,57.15,57.1,57.13,31375.5293
2008-03-31 15:25:00,57.13,57.19,57.06,57.08,53848.659211811966,57.13,57.19,57.06,57.08,53848.6592
2008-03-31 15:30:00,57.06,57.07,56.92,56.94,44837.69406144827,57.06,57.07,56.92,56.94,44837.6941
2008-03-31 15:35:00,56.94,57.02,56.88,56.95,54934.317663663016,56.94,57.02,56.88,56.95,54934.3177
2008-03-31 15:40:00,56.94,57.16,56.94,57.0,56888.5028769949,56.94,57.16,56.94,57.0,56888.5029
2008-03-31 15:45:00,57.0,57.05,56.83,56.89,72196.28704809467,57.0,57.05,56.83,56.89,72196.287
2008-03-31 15:50:00,56.87,56.98,56.85,56.92,91521.00749104332,56.87,56.98,56.85,56.92,91521.0075
2008-03-31 15:55:00,56.95,56.95,56.71,56.78,142329.82303767235,56.95,56.95,56.71,56.78,142329.823
2008-04-01 09:30:00,57.24,57.49,56.92,57.05,62642.492671805456,57.24,57.49,56.92,57.05,62642.4927
2008-04-01 09:35:00,57.04,57.38,56.71,57.03,54282.92259255239,57.04,57.38,56.71,57.03,54282.9226
2008-04-01 09:40:00,56.98,57.33,56.98,57.32,21713.169037020954,56.98,57.33,56.98,57.32,21713.169
2008-04-01 09:45:00,57.33,57.53,57.3,57.49,28009.98805775703,57.33,57.53,57.3,57.49,28009.9881
2008-04-01 09:50:00,57.5,57.6,57.45,57.59,14113.55987406362,57.5,57.6,57.45,57.59,14113.5599
2008-04-01 09:55:00,57.59,57.91,57.58,57.87,31049.831722939965,57.59,57.91,57.58,57.87,31049.8317
2008-04-01 10:00:00,57.86,58.03,57.84,57.99,50265.98632070351,57.86,58.03,57.84,57.99,50265.9863
2008-04-01 10:05:00,57.99,58.04,57.94,58.0,25295.84192812941,57.99,58.04,57.94,58.0,25295.8419
2008-04-01 10:10:00,58.01,58.07,57.91,57.92,28009.98805775703,58.01,58.07,57.91,57.92,28009.9881
2008-04-01 10:15:00,57.93,58.03,57.93,57.99,21713.169037020954,57.93,58.03,57.93,57.99,21713.169
2008-04-01 10:20:00,57.99,58.07,57.96,57.96,25078.7102377592,57.99,58.07,57.96,57.96,25078.7102
2008-04-01 10:25:00,57.99,58.03,57.91,57.91,31049.831722939965,57.99,58.03,57.91,57.91,31049.8317
2008-04-01 10:30:00,57.91,58.04,57.85,57.98,26272.93453479536,57.91,58.04,57.85,57.98,26272.9345
2008-04-01 10:35:00,57.98,58.01,57.95,57.96,18347.627836282707,57.98,58.01,57.95,57.96,18347.6278
2008-04-01 10:40:00,57.97,58.08,57.93,58.02,30941.26587775486,57.97,58.08,57.93,58.02,30941.2659
2008-04-01 10:45:00,58.0,58.02,57.88,57.89,18564.75952665292,58.0,58.02,57.88,57.89,18564.7595
2008-04-01 10:50:00,57.91,57.99,57.89,57.99,13353.598957767888,57.91,57.99,57.89,57.99,13353.599
2008-04-01 10:55:00,57.97,58.14,57.97,58.06,26598.632070350668,57.97,58.14,57.97,58.06,26598.6321
2008-04-01 11:00:00,58.01,58.12,58.01,58.05,16719.140158506136,58.01,58.12,58.01,58.05,16719.1402
2008-04-01 11:05:00,58.07,58.1,58.02,58.07,18673.325371838026,58.07,58.1,58.02,58.07,18673.3254
2008-04-01 11:10:00,58.06,58.17,58.06,58.12,23015.95917924221,58.06,58.17,58.06,58.12,23015.9592
2008-04-01 11:15:00,58.13,58.17,58.11,58.12,15633.481706655088,58.13,58.17,58.11,58.12,15633.4817
2008-04-01 11:20:00,58.12,58.17,58.1,58.17,18021.930300727392,58.12,58.17,58.1,58.17,18021.9303
2008-04-01 11:25:00,58.17,58.17,58.0,58.0,31266.96341331017,58.17,58.17,58.0,58.0,31266.9634
2008-04-01 11:30:00,57.99,58.03,57.86,57.86,24318.749321463467,57.99,58.03,57.86,57.86,24318.7493
2008-04-01 11:35:00,57.88,57.92,57.85,57.85,9879.491911844534,57.88,57.92,57.85,57.85,9879.4919
2008-04-01 11:40:00,57.85,57.86,57.83,57.86,4451.199652589296,57.85,57.86,57.83,57.86,4451.1997
2008-04-01 11:45:00,57.85,57.88,57.73,57.73,25512.97361849962,57.85,57.88,57.73,57.73,25512.9736
2008-04-01 11:50:00,57.73,57.89,57.73,57.88,15090.652480729565,57.73,57.89,57.73,57.88,15090.6525
2008-04-01 11:55:00,57.89,58.0,57.87,57.97,15742.04755184019,57.89,58.0,57.87,57.97,15742.0476
2008-04-01 12:00:00,58.0,58.06,57.96,57.96,15959.1792422104,58.0,58.06,57.96,57.96,15959.1792
2008-04-01 12:05:00,57.99,58.15,57.99,58.11,22147.43241776137,57.99,58.15,57.99,58.11,22147.4324
2008-04-01 12:10:00,58.12,58.12,58.06,58.07,18999.022907393333,58.12,58.12,58.06,58.07,18999.0229
2008-04-01 12:15:00,58.06,58.23,58.06,58.2,42449.24546737597,58.06,58.23,58.06,58.2,42449.2455
2008-04-01 12:20:00,58.19,58.28,58.19,58.27,11182.282054065792,58.19,58.28,58.19,58.27,11182.2821
2008-04-01 12:25:00,58.27,58.31,58.26,58.29,21496.037346650744,58.27,58.31,58.26,58.29,21496.0373
2008-04-01 12:30:00,58.29,58.29,58.26,58.26,14330.69156443383,58.29,58.29,58.26,58.26,14330.6916
2008-04-01 12:35:00,58.27,58.28,58.24,58.28,12919.335577027468,58.27,58.28,58.24,58.28,12919.3356
2008-04-01 12:40:00,58.27,58.32,58.27,58.3,9119.5309955488,58.27,58.32,58.27,58.3,9119.531
2008-04-01 12:45:00,58.31,58.33,58.28,58.28,15090.652480729565,58.31,58.33,58.28,58.28,15090.6525
2008-04-01 12:50:00,58.28,58.29,58.23,58.26,16827.70600369124,58.28,58.29,58.23,58.26,16827.706
2008-04-01 12:55:00,58.24,58.28,58.23,58.26,10422.321137770055,58.24,58.28,58.23,58.26,10422.3211
2008-04-01 13:00:00,58.24,58.3,58.22,58.27,21387.47150146564,58.24,58.3,58.22,58.27,21387.4715
2008-04-01 13:05:00,58.25,58.31,58.24,58.31,12593.638041472152,58.25,58.31,58.24,58.31,12593.638
2008-04-01 13:10:00,58.31,58.38,58.31,58.37,13136.467267397677,58.31,58.38,58.31,58.37,13136.4673
2008-04-01 13:15:00,58.38,58.5,58.38,58.5,20627.510585169905,58.38,58.5,58.38,58.5,20627.5106
2008-04-01 13:20:00,58.49,58.5,58.48,58.49,13353.598957767888,58.49,58.5,58.48,58.49,13353.599
2008-04-01 13:25:00,58.49,58.53,58.48,58.51,30398.43665182933,58.49,58.53,58.48,58.51,30398.4367
2008-04-01 13:30:00,58.51,58.52,58.42,58.42,25947.23699924004,58.51,58.52,58.42,58.42,25947.237
2008-04-01 13:35:00,58.42,58.42,58.34,58.34,17044.837694061447,58.42,58.42,58.34,58.34,17044.8377
2008-04-01 13:40:00,58.36,58.41,58.33,58.37,20084.681359244383,58.36,58.41,58.33,58.37,20084.6814
2008-04-01 13:45:00,58.36,58.42,58.36,58.41,15959.1792422104,58.36,58.42,58.36,58.41,15959.1792
2008-04-01 13:50:00,58.41,58.45,58.39,58.43,11182.282054065792,58.41,58.45,58.39,58.43,11182.2821
2008-04-01 13:55:00,58.44,58.52,58.43,58.52,18239.0619910976,58.44,58.52,58.43,58.52,18239.062
2008-04-01 14:00:00,58.52,58.55,58.49,58.55,17587.666919986972,58.52,58.55,58.49,58.55,17587.6669
2008-04-01 14:05:00,58.55,58.56,58.46,58.55,21713.169037020954,58.55,58.56,58.46,58.55,21713.169
2008-04-01 14:10:00,58.55,58.71,58.55,58.69,52328.737379220496,58.55,58.71,58.55,58.69,52328.7374
2008-04-01 14:15:00,58.68,58.68,58.63,58.63,27467.158831831508,58.68,58.68,58.63,58.63,27467.1588
2008-04-01 14:20:00,58.65,58.89,58.65,58.89,44837.69406144827,58.65,58.89,58.65,58.89,44837.6941
2008-04-01 14:25:00,58.9,58.9,58.78,58.8,37129.51905330584,58.9,58.9,58.78,58.8,37129.5191
2008-04-01 14:30:00,58.79,58.9,58.78,58.87,46140.484203669526,58.79,58.9,58.78,58.87,46140.4842
2008-04-01 14:35:00,58.88,58.95,58.87,58.93,33872.54369775269,58.88,58.95,58.87,58.93,33872.5437
2008-04-01 14:40:00,58.93,58.94,58.9,58.92,23341.65671479753,58.93,58.94,58.9,58.92,23341.6567
2008-04-01 14:45:00,58.91,58.95,58.89,58.94,33329.71447182717,58.91,58.95,58.89,58.94,33329.7145
2008-04-01 14:50:00,58.94,59.12,58.91,59.09,50591.68385625882,58.94,59.12,58.91,59.09,50591.6839
2008-04-01 14:55:00,59.07,59.12,59.04,59.08,50483.11801107372,59.07,59.12,59.04,59.08,50483.118
2008-04-01 15:00:00,59.08,59.14,59.06,59.12,77516.0134621648,59.08,59.14,59.06,59.12,77516.0135
2008-04-01 15:05:00,59.13,59.2,59.12,59.18,53631.52752144176,59.13,59.2,59.12,59.18,53631.5275
2008-04-01 15:10:00,59.19,59.26,59.18,59.22,34523.938768863314,59.19,59.26,59.18,59.22,34523.9388
2008-04-01 15:15:00,59.23,59.31,59.21,59.28,36369.5581370101,59.23,59.31,59.21,59.28,36369.5581
2008-04-01 15:20:00,59.29,59.29,59.19,59.25,43969.16729996744,59.29,59.29,59.19,59.25,43969.1673
2008-04-01 15:25:00,59.23,59.32,59.23,59.27,52980.132450331126,59.23,59.32,59.23,59.27,52980.1325
2008-04-01 15:30:00,59.28,59.34,59.13,59.15,77516.0134621648,59.28,59.34,59.13,59.15,77516.0135
2008-04-01 15:35:00,59.15,59.2,59.08,59.11,71762.02366735425,59.15,59.2,59.08,59.11,71762.0237
2008-04-01 15:40:00,59.11,59.12,58.9,58.91,85767.01769623277,59.11,59.12,58.9,58.91,85767.0177
2008-04-01 15:45:00,58.92,58.93,58.78,58.78,85115.62262512214,58.92,58.93,58.78,58.78,85115.6226
2008-04-01 15:50:00,58.78,58.91,58.77,58.79,150689.3931169254,58.78,58.91,58.77,58.79,150689.3931
2008-04-01 15:55:00,58.79,58.98,58.78,58.95,169362.71848876344,58.79,58.98,58.78,58.95,169362.7185
2008-04-02 09:30:00,58.86,58.94,58.28,58.62,48311.801107371626,58.86,58.94,58.28,58.62,48311.8011
2008-04-02 09:35:00,58.61,58.87,58.58,58.83,29204.212354793184,58.61,58.87,58.58,58.83,29204.2124
2008-04-02 09:40:00,58.84,59.19,58.84,58.97,33872.54369775269,58.84,59.19,58.84,58.97,33872.5437
2008-04-02 09:45:00,58.96,59.03,58.85,58.86,39192.27011182282,58.96,59.03,58.85,58.86,39192.2701
2008-04-02 09:50:00,58.86,59.26,58.86,59.25,41472.15286071002,58.86,59.26,58.86,59.25,41472.1529
2008-04-02 09:55:00,59.3,59.31,59.11,59.14,33981.1095429378,59.3,59.31,59.11,59.14,33981.1095
2008-04-02 10:00:00,59.14,59.25,59.04,59.23,24753.012702203887,59.14,59.25,59.04,59.23,24753.0127
2008-04-02 10:05:00,59.2,59.22,59.07,59.09,24318.749321463467,59.2,59.22,59.07,59.09,24318.7493
2008-04-02 10:10:00,59.09,59.25,59.09,59.12,18564.75952665292,59.09,59.25,59.09,59.12,18564.7595
2008-04-02 10:15:00,59.12,59.13,58.95,58.99,24535.88101183368,59.12,59.13,58.95,58.99,24535.881
2008-04-02 10:20:00,58.97,59.11,58.95,59.04,16284.876777765716,58.97,59.11,58.95,59.04,16284.8768
2008-04-02 10:25:00,59.02,59.13,59.0,59.13,16719.140158506136,59.02,59.13,59.0,59.13,16719.1402
2008-04-02 10:30:00,59.14,59.19,59.01,59.15,31592.660948865487,59.14,59.19,59.01,59.15,31592.6609
2008-04-02 10:35:00,59.13,59.25,59.11,59.25,20736.07643035501,59.13,59.25,59.11,59.25,20736.0764
2008-04-02 10:40:00,59.25,59.36,59.06,59.06,59385.51731625231,59.25,59.36,59.06,59.06,59385.5173
2008-04-02 10:45:00,59.06,59.12,58.84,58.86,29638.4757355336,59.06,59.12,58.84,58.86,29638.4757
2008-04-02 10:50:00,58.86,58.95,58.8,58.94,43317.7722288568,58.86,58.95,58.8,58.94,43317.7722
2008-04-02 10:55:00,58.92,59.07,58.9,58.9,35392.465530344154,58.92,59.07,58.9,58.9,35392.4655
2008-04-02 11:00:00,58.9,59.0,58.83,58.99,21170.33981109543,58.9,59.0,58.83,58.99,21170.3398
2008-04-02 11:05:00,59.01,59.01,58.93,58.96,17261.969384431657,59.01,59.01,58.93,58.96,17261.9694
2008-04-02 11:10:00,58.97,58.97,58.81,58.81,38649.4408858973,58.97,58.97,58.81,58.81,38649.4409
2008-04-02 11:15:00,58.81,58.85,58.78,58.81,13136.467267397677,58.81,58.85,58.78,58.81,13136.4673
2008-04-02 11:20:00,58.82,58.86,58.82,58.86,13896.42818369341,58.82,58.86,58.82,58.86,13896.4282
2008-04-02 11:25:00,58.84,58.86,58.8,58.8,13462.164802952992,58.84,58.86,58.8,58.8,13462.1648
2008-04-02 11:30:00,58.8,58.86,58.78,58.85,16067.745087395506,58.8,58.86,58.78,58.85,16067.7451
2008-04-02 11:35:00,58.84,59.0,58.82,58.92,18456.19368146781,58.84,59.0,58.82,58.92,18456.1937
2008-04-02 11:40:00,58.9,59.04,58.83,58.95,50048.8546303333,58.9,59.04,58.83,58.95,50048.8546
2008-04-02 11:45:00,58.98,58.99,58.91,58.93,16827.70600369124,58.98,58.99,58.91,58.93,16827.706
2008-04-02 11:50:00,58.93,58.93,58.8,58.83,15850.613397025296,58.93,58.93,58.8,58.83,15850.6134
2008-04-02 11:55:00,58.85,58.94,58.81,58.94,9879.491911844534,58.85,58.94,58.81,58.94,9879.4919
2008-04-02 12:00:00,58.93,58.95,58.9,58.9,18239.0619910976,58.93,58.95,58.9,58.9,18239.062
2008-04-02 12:05:00,58.9,58.97,58.9,58.9,17696.232765172077,58.9,58.97,58.9,58.9,17696.2328
2008-04-02 12:10:00,58.9,58.9,58.81,58.85,14113.55987406362,58.9,58.9,58.81,58.85,14113.5599
2008-04-02 12:15:00,58.85,58.85,58.71,58.71,24753.012702203887,58.85,58.85,58.71,58.71,24753.0127
2008-04-02 12:20:00,58.71,58.71,58.64,58.68,24210.18347627836,58.71,58.71,58.64,58.68,24210.1835
2008-04-02 12:25:00,58.68,58.68,58.6,58.64,19107.58875257844,58.68,58.68,58.6,58.64,19107.5888
2008-04-02 12:30:00,58.64,58.68,58.63,58.65,23124.52502442732,58.64,58.68,58.63,58.65,23124.525
2008-04-02 12:35:00,58.63,58.66,58.61,58.62,17913.364455542287,58.63,58.66,58.61,58.62,17913.3645
2008-04-02 12:40:00,58.63,58.63,58.53,58.54,21713.169037020954,58.63,58.63,58.53,58.54,21713.169
2008-04-02 12:45:00,58.53,58.56,58.44,58.5,26381.50037998045,58.53,58.56,58.44,58.5,26381.5004
2008-04-02 12:50:00,58.5,58.55,58.47,58.53,33655.41200738248,58.5,58.55,58.47,58.53,33655.412
2008-04-02 12:55:00,58.53,58.55,58.45,58.46,18130.496145912497,58.53,58.55,58.45,58.46,18130.4961
2008-04-02 13:00:00,58.47,58.54,58.45,58.51,18456.19368146781,58.47,58.54,58.45,58.51,18456.1937
2008-04-02 13:05:00,58.52,58.55,58.48,58.52,18347.627836282707,58.52,58.55,58.48,58.52,18347.6278
2008-04-02 13:10:00,58.53,58.53,58.47,58.5,10422.321137770055,58.53,58.53,58.47,58.5,10422.3211
2008-04-02 13:15:00,58.5,58.51,58.43,58.47,16502.008468135926,58.5,58.51,58.43,58.47,16502.0085
2008-04-02 13:20:00,58.47,58.54,58.46,58.49,9119.5309955488,58.47,58.54,58.46,58.49,9119.531
2008-04-02 13:25:00,58.51,58.61,58.5,58.61,16719.140158506136,58.51,58.61,58.5,58.61,16719.1402
2008-04-02 13:30:00,58.61,58.63,58.57,58.57,12485.072196287048,58.61,58.63,58.57,58.57,12485.0722
2008-04-02 13:35:00,58.58,58.67,58.55,58.67,18564.75952665292,58.58,58.67,58.55,58.67,18564.7595
2008-04-02 13:40:00,58.67,58.75,58.65,58.71,25187.276082944307,58.67,58.75,58.65,58.71,25187.2761
2008-04-02 13:45:00,58.7,58.75,58.65,58.74,24753.012702203887,58.7,58.75,58.65,58.74,24753.0127
2008-04-02 13:50:00,58.76,58.78,58.71,58.74,16719.140158506136,58.76,58.78,58.71,58.74,16719.1402
2008-04-02 13:55:00,58.73,58.76,58.66,58.74,23233.09086961242,58.73,58.76,58.66,58.74,23233.0909
2008-04-02 14:00:00,58.74,58.75,58.71,58.73,23233.09086961242,58.74,58.75,58.71,58.73,23233.0909
2008-04-02 14:05:00,58.73,58.75,58.71,58.74,28661.38312886766,58.73,58.75,58.71,58.74,28661.3831
2008-04-02 14:10:00,58.73,58.77,58.7,58.72,33981.1095429378,58.73,58.77,58.7,58.72,33981.1095
2008-04-02 14:15:00,58.72,58.77,58.67,58.72,24101.61763109326,58.72,58.77,58.67,58.72,24101.6176
2008-04-02 14:20:00,58.72,58.72,58.57,58.57,24970.144392574097,58.72,58.72,58.57,58.57,24970.1444
2008-04-02 14:25:00,58.57,58.59,58.5,58.52,10205.189447399847,58.57,58.59,58.5,58.52,10205.1894
2008-04-02 14:30:00,58.53,58.53,58.39,58.4,33112.58278145696,58.53,58.53,58.39,58.4,33112.5828
2008-04-02 14:35:00,58.41,58.43,58.31,58.35,28987.08066442297,58.41,58.43,58.31,58.35,28987.0807
2008-04-02 14:40:00,58.35,58.36,58.19,58.21,42883.508848116384,58.35,58.36,58.19,58.21,42883.5088
2008-04-02 14:45:00,58.21,58.25,58.15,58.2,30724.13418738465,58.21,58.25,58.15,58.2,30724.1342
2008-04-02 14:50:00,58.22,58.27,58.17,58.2,37780.91412441646,58.22,58.27,58.17,58.2,37780.9141
2008-04-02 14:55:00,58.21,58.26,58.14,58.15,38540.87504071219,58.21,58.26,58.14,58.15,38540.875
2008-04-02 15:00:00,58.15,58.16,57.98,58.01,55802.84442514385,58.15,58.16,57.98,58.01,55802.8444
2008-04-02 15:05:00,58.01,58.03,57.86,57.91,54065.790902182176,58.01,58.03,57.86,57.91,54065.7909
2008-04-02 15:10:00,57.89,57.92,57.87,57.87,75344.6965584627,57.89,57.92,57.87,57.87,75344.6966
2008-04-02 15:15:00,57.87,57.87,57.72,57.75,96732.16805992836,57.87,57.87,57.72,57.75,96732.1681
2008-04-02 15:20:00,57.75,57.9,57.73,57.86,79253.06698512648,57.75,57.9,57.73,57.86,79253.067
2008-04-02 15:25:00,57.87,58.1,57.85,58.08,47551.84019107589,57.87,58.1,57.85,58.08,47551.8402
2008-04-02 15:30:00,58.08,58.09,57.98,58.01,37020.95320812073,58.08,58.09,57.98,58.01,37020.9532
2008-04-02 15:35:00,57.99,58.09,57.98,57.98,72087.72120290957,57.99,58.09,57.98,57.98,72087.7212
2008-04-02 15:40:00,57.98,58.08,57.96,58.02,39409.40180219303,57.98,58.08,57.96,58.02,39409.4018
2008-04-02 15:45:00,58.03,58.03,57.86,57.95,57539.89794810553,58.03,58.03,57.86,57.95,57539.8979
2008-04-02 15:50:00,57.95,58.0,57.84,57.97,61665.40006513951,57.95,58.0,57.84,57.97,61665.4001
2008-04-02 15:55:00,57.97,58.01,57.86,58.01,76213.22331994354,57.97,58.01,57.86,58.01,76213.2233
2008-04-03 09:30:00,57.73,57.94,57.32,57.62,80990.12050808816,57.73,57.94,57.32,57.62,80990.1205
2008-04-03 09:35:00,57.62,57.73,56.97,57.57,70133.53598957768,57.62,57.73,56.97,57.57,70133.536
2008-04-03 09:40:00,57.55,57.66,57.5,57.5,33763.97785256759,57.55,57.66,57.5,57.5,33763.9779
2008-04-03 09:45:00,57.5,57.65,57.43,57.55,42557.81131256107,57.5,57.65,57.43,57.55,42557.8113
2008-04-03 09:50:00,57.55,57.55,57.34,57.45,45380.52328737379,57.55,57.55,57.34,57.45,45380.5233
2008-04-03 09:55:00,57.43,57.65,57.42,57.64,21278.90565628053,57.43,57.65,57.42,57.64,21278.9057
2008-04-03 10:00:00,57.64,57.74,57.43,57.47,53088.69829551623,57.64,57.74,57.43,57.47,53088.6983
2008-04-03 10:05:00,57.47,57.5,57.45,57.47,32461.187710346327,57.47,57.5,57.45,57.47,32461.1877
2008-04-03 10:10:00,57.46,57.51,57.44,57.5,31375.52925849528,57.46,57.51,57.44,57.5,31375.5293
2008-04-03 10:15:00,57.5,57.55,57.5,57.53,55368.58104440344,57.5,57.55,57.5,57.53,55368.581
2008-04-03 10:20:00,57.53,57.7,57.51,57.64,31375.52925849528,57.53,57.7,57.51,57.64,31375.5293
2008-04-03 10:25:00,57.61,57.66,57.6,57.6,22798.827488872,57.61,57.66,57.6,57.6,22798.8275
2008-04-03 10:30:00,57.6,57.68,57.57,57.65,13896.42818369341,57.6,57.68,57.57,57.65,13896.4282
2008-04-03 10:35:00,57.65,57.68,57.61,57.62,30507.00249701444,57.65,57.68,57.61,57.62,30507.0025
2008-04-03 10:40:00,57.61,57.75,57.61,57.7,27575.724677016613,57.61,57.75,57.61,57.7,27575.7247
2008-04-03 10:45:00,57.7,57.71,57.52,57.53,34415.37292367821,57.7,57.71,57.52,57.53,34415.3729
2008-04-03 10:50:00,57.52,57.53,57.13,57.14,41906.41624145044,57.52,57.53,57.13,57.14,41906.4162
2008-04-03 10:55:00,57.15,57.2,57.13,57.2,8251.004234067963,57.15,57.2,57.13,57.2,8251.0042
2008-04-03 11:00:00,57.19,57.33,57.18,57.33,21821.73488220606,57.19,57.33,57.18,57.33,21821.7349
2008-04-03 11:05:00,57.33,57.58,57.33,57.54,22907.393334057106,57.33,57.58,57.33,57.54,22907.3933
2008-04-03 11:10:00,57.54,57.69,57.53,57.63,34415.37292367821,57.54,57.69,57.53,57.63,34415.3729
2008-04-03 11:15:00,57.66,57.79,57.64,57.75,20844.642275540114,57.66,57.79,57.64,57.75,20844.6423
2008-04-03 11:20:00,57.74,57.82,57.62,57.63,51894.47399848008,57.74,57.82,57.62,57.63,51894.474
2008-04-03 11:25:00,57.61,57.67,57.56,57.67,15416.350016284878,57.61,57.67,57.56,57.67,15416.35
2008-04-03 11:30:00,57.65,57.78,57.65,57.72,28009.98805775703,57.65,57.78,57.65,57.72,28009.9881
2008-04-03 11:35:00,57.73,57.73,57.67,57.73,32786.88524590164,57.73,57.73,57.67,57.73,32786.8852
2008-04-03 11:40:00,57.74,57.74,57.69,57.7,19107.58875257844,57.74,57.74,57.69,57.7,19107.5888
2008-04-03 11:45:00,57.7,57.76,57.7,57.73,35718.16306589947,57.7,57.76,57.7,57.73,35718.1631
2008-04-03 11:50:00,57.73,57.75,57.71,57.73,52328.737379220496,57.73,57.75,57.71,57.73,52328.7374
2008-04-03 11:55:00,57.74,57.78,57.69,57.73,29855.60742590381,57.74,57.78,57.69,57.73,29855.6074
2008-04-03 12:00:00,57.73,57.73,57.63,57.66,13245.033112582782,57.73,57.73,57.63,57.66,13245.0331
2008-04-03 12:05:00,57.66,57.77,57.65,57.73,20736.07643035501,57.66,57.77,57.65,57.73,20736.0764
2008-04-03 12:10:00,57.73,57.74,57.69,57.69,14764.95494517425,57.73,57.74,57.69,57.69,14764.9549
2008-04-03 12:15:00,57.7,57.71,57.57,57.63,21930.300727391164,57.7,57.71,57.57,57.63,21930.3007
2008-04-03 12:20:00,57.64,57.64,57.58,57.58,7382.477472587125,57.64,57.64,57.58,57.58,7382.4775
2008-04-03 12:25:00,57.57,57.6,57.52,57.59,14113.55987406362,57.57,57.6,57.52,57.59,14113.5599
2008-04-03 12:30:00,57.6,57.74,57.57,57.73,17044.837694061447,57.6,57.74,57.57,57.73,17044.8377
2008-04-03 12:35:00,57.74,57.78,57.73,57.78,22690.261643686896,57.74,57.78,57.73,57.78,22690.2616
2008-04-03 12:40:00,57.77,57.96,57.77,57.94,37563.782434046254,57.77,57.96,57.77,57.94,37563.7824
2008-04-03 12:45:00,57.94,58.06,57.93,58.03,39192.27011182282,57.94,58.06,57.93,58.03,39192.2701
2008-04-03 12:50:00,58.02,58.03,58.0,58.0,14547.82325480404,58.02,58.03,58.0,58.0,14547.8233
2008-04-03 12:55:00,58.0,58.01,57.94,57.94,23775.920095537946,58.0,58.01,57.94,57.94,23775.9201
2008-04-03 13:00:00,57.94,57.95,57.82,57.85,25512.97361849962,57.94,57.95,57.82,57.85,25512.9736
2008-04-03 13:05:00,57.85,57.94,57.83,57.85,16610.57431332103,57.85,57.94,57.83,57.85,16610.5743
2008-04-03 13:10:00,57.85,58.06,57.83,58.06,30181.304961459125,57.85,58.06,57.83,58.06,30181.305
2008-04-03 13:15:00,58.04,58.16,58.03,58.16,12267.940505916838,58.04,58.16,58.03,58.16,12267.9405
2008-04-03 13:20:00,58.16,58.18,58.08,58.12,20736.07643035501,58.16,58.18,58.08,58.12,20736.0764
2008-04-03 13:25:00,58.13,58.13,58.08,58.08,8033.872543697753,58.13,58.13,58.08,58.08,8033.8725
2008-04-03 13:30:00,58.09,58.09,57.96,57.96,17696.232765172077,58.09,58.09,57.96,57.96,17696.2328
2008-04-03 13:35:00,57.96,58.08,57.96,57.98,25512.97361849962,57.96,58.08,57.96,57.98,25512.9736
2008-04-03 13:40:00,57.99,57.99,57.96,57.97,16610.57431332103,57.99,57.99,57.96,57.97,16610.5743
2008-04-03 13:45:00,57.98,58.09,57.94,58.08,25838.671154054937,57.98,58.09,57.94,58.08,25838.6712
2008-04-03 13:50:00,58.08,58.08,58.01,58.03,14330.69156443383,58.08,58.08,58.01,58.03,14330.6916
2008-04-03 13:55:00,58.03,58.08,57.95,57.96,23124.52502442732,58.03,58.08,57.95,57.96,23124.525
2008-04-03 14:00:00,57.96,58.06,57.94,58.06,9336.662685919013,57.96,58.06,57.94,58.06,9336.6627
2008-04-03 14:05:00,58.08,58.08,58.03,58.06,10748.018673325372,58.08,58.08,58.03,58.06,10748.0187
2008-04-03 14:10:00,58.05,58.08,57.93,57.95,26490.066225165563,58.05,58.08,57.93,57.95,26490.0662
2008-04-03 14:15:00,57.95,57.96,57.78,57.82,17479.101074801867,57.95,57.96,57.78,57.82,17479.1011
2008-04-03 14:20:00,57.8,57.89,57.79,57.85,5102.5947236999245,57.8,57.89,57.79,57.85,5102.5947
2008-04-03 14:25:00,57.85,57.93,57.85,57.93,10313.755292584952,57.85,57.93,57.85,57.93,10313.7553
2008-04-03 14:30:00,57.94,57.99,57.86,57.86,18564.75952665292,57.94,57.99,57.86,57.86,18564.7595
2008-04-03 14:35:00,57.85,57.85,57.68,57.74,26381.50037998045,57.85,57.85,57.68,57.74,26381.5004
2008-04-03 14:40:00,57.73,57.75,57.68,57.69,27358.592986646403,57.73,57.75,57.68,57.69,27358.593
2008-04-03 14:45:00,57.69,57.79,57.68,57.78,15416.350016284878,57.69,57.79,57.68,57.78,15416.35
2008-04-03 14:50:00,57.79,57.85,57.78,57.85,11725.111279991315,57.79,57.85,57.78,57.85,11725.1113
2008-04-03 14:55:00,57.86,58.01,57.82,57.93,47443.27434589079,57.86,58.01,57.82,57.93,47443.2743
2008-04-03 15:00:00,57.91,57.91,57.85,57.89,11616.54543480621,57.91,57.91,57.85,57.89,11616.5454
2008-04-03 15:05:00,57.89,57.97,57.86,57.96,16936.271848876346,57.89,57.97,57.86,57.96,16936.2718
2008-04-03 15:10:00,57.96,57.99,57.9,57.99,13570.730648138097,57.96,57.99,57.9,57.99,13570.7306
2008-04-03 15:15:00,57.99,58.0,57.88,57.88,29204.212354793184,57.99,58.0,57.88,57.88,29204.2124
2008-04-03 15:20:00,57.86,57.98,57.85,57.96,21821.73488220606,57.86,57.98,57.85,57.96,21821.7349
2008-04-03 15:25:00,57.96,58.06,57.96,58.04,31158.39756812507,57.96,58.06,57.96,58.04,31158.3976
2008-04-03 15:30:00,58.03,58.04,57.96,58.01,81424.38388882858,58.03,58.04,57.96,58.01,81424.3839
2008-04-03 15:35:00,58.01,58.16,57.99,58.05,97492.12897622408,58.01,58.16,57.99,58.05,97492.129
2008-04-03 15:40:00,58.03,58.16,57.97,57.98,52111.605688850286,58.03,58.16,57.97,57.98,52111.6057
2008-04-03 15:45:00,57.97,58.01,57.9,57.94,39952.23102811856,57.97,58.01,57.9,57.94,39952.231
2008-04-03 15:50:00,57.94,58.05,57.89,58.01,95755.0754532624,57.94,58.05,57.89,58.01,95755.0755
2008-04-03 15:55:00,57.98,58.14,57.97,58.0,112257.08392139833,57.98,58.14,57.97,58.0,112257.0839
2008-04-04 09:30:00,58.35,58.93,58.2,58.86,42992.07469330149,58.35,58.93,58.2,58.86,42992.0747
2008-04-04 09:35:00,58.82,58.87,58.58,58.75,41363.587015524914,58.82,58.87,58.58,58.75,41363.587
2008-04-04 09:40:00,58.75,59.18,58.7,59.17,154706.3293887743,58.75,59.18,58.7,59.17,154706.3294
2008-04-04 09:45:00,59.16,59.36,59.13,59.32,52654.43491477581,59.16,59.36,59.13,59.32,52654.4349
2008-04-04 09:50:00,59.33,59.58,59.29,59.42,92498.10009770926,59.33,59.58,59.29,59.42,92498.1001
2008-04-04 09:55:00,59.43,59.83,59.4,59.81,97926.3923569645,59.43,59.83,59.4,59.81,97926.3924
2008-04-04 10:00:00,59.81,59.85,59.59,59.79,89892.51981326674,59.81,59.85,59.59,59.79,89892.5198
2008-04-04 10:05:00,59.78,59.84,59.68,59.73,123982.19520138964,59.78,59.84,59.68,59.73,123982.1952
2008-04-04 10:10:00,59.71,59.77,59.63,59.63,38866.57257626751,59.71,59.77,59.63,59.63,38866.5726
2008-04-04 10:15:00,59.66,59.72,59.44,59.48,46031.91835848442,59.66,59.72,59.44,59.48,46031.9184
2008-04-04 10:20:00,59.48,59.6,59.46,59.53,29964.173271088915,59.48,59.6,59.46,59.53,29964.1733
2008-04-04 10:25:00,59.5,59.73,59.49,59.69,35501.03137552926,59.5,59.73,59.49,59.69,35501.0314
2008-04-04 10:30:00,59.68,59.71,59.54,59.57,29529.9098903485,59.68,59.71,59.54,59.57,29529.9099
2008-04-04 10:35:00,59.57,59.57,59.49,59.53,18130.496145912497,59.57,59.57,59.49,59.53,18130.4961
2008-04-04 10:40:00,59.55,59.65,59.53,59.65,43317.7722288568,59.55,59.65,59.53,59.65,43317.7722
2008-04-04 10:45:00,59.63,59.84,59.6,59.81,46683.31342959505,59.63,59.84,59.6,59.81,46683.3134
2008-04-04 10:50:00,59.8,59.83,59.69,59.77,30507.00249701444,59.8,59.83,59.69,59.77,30507.0025
2008-04-04 10:55:00,59.74,59.82,59.63,59.7,41146.45532515471,59.74,59.82,59.63,59.7,41146.4553
2008-04-04 11:00:00,59.69,59.73,59.65,59.68,38215.17750515688,59.69,59.73,59.65,59.68,38215.1775
2008-04-04 11:05:00,59.68,59.68,59.45,59.46,38432.30919552709,59.68,59.68,59.45,59.46,38432.3092
2008-04-04 11:10:00,59.46,59.59,59.45,59.58,29747.041580718706,59.46,59.59,59.45,59.58,29747.0416
2008-04-04 11:15:00,59.57,59.67,59.57,59.63,26164.368689610248,59.57,59.67,59.57,59.63,26164.3687
2008-04-04 11:20:00,59.64,59.69,59.46,59.46,30941.26587775486,59.64,59.69,59.46,59.46,30941.2659
2008-04-04 11:25:00,59.47,59.47,59.34,59.41,33438.28031701227,59.47,59.47,59.34,59.41,33438.2803
2008-04-04 11:30:00,59.42,59.54,59.42,59.48,29747.041580718706,59.42,59.54,59.42,59.48,29747.0416
2008-04-04 11:35:00,59.48,59.49,59.41,59.42,18781.891217023127,59.48,59.49,59.41,59.42,18781.8912
2008-04-04 11:40:00,59.41,59.41,59.19,59.24,34741.070459233524,59.41,59.41,59.19,59.24,34741.0705
2008-04-04 11:45:00,59.25,59.25,59.11,59.17,31375.52925849528,59.25,59.25,59.11,59.17,31375.5293
2008-04-04 11:50:00,59.15,59.17,59.1,59.1,13462.164802952992,59.15,59.17,59.1,59.1,13462.1648
2008-04-04 11:55:00,59.12,59.13,59.0,59.06,30507.00249701444,59.12,59.13,59.0,59.06,30507.0025
2008-04-04 12:00:00,59.1,59.25,59.1,59.24,17804.798610357182,59.1,59.25,59.1,59.24,17804.7986
2008-04-04 12:05:00,59.25,59.46,59.25,59.38,21713.169037020954,59.25,59.46,59.25,59.38,21713.169
2008-04-04 12:10:00,59.42,59.53,59.37,59.5,20953.20812072522,59.42,59.53,59.37,59.5,20953.2081
2008-04-04 12:15:00,59.5,59.72,59.5,59.69,26815.76376072088,59.5,59.72,59.5,59.69,26815.7638
2008-04-04 12:20:00,59.69,59.69,59.36,59.42,45706.22082292911,59.69,59.69,59.36,59.42,45706.2208
2008-04-04 12:25:00,59.42,59.5,59.36,59.49,18130.496145912497,59.42,59.5,59.36,59.49,18130.4961
2008-04-04 12:30:00,59.48,59.5,59.4,59.4,23341.65671479753,59.48,59.5,59.4,59.4,23341.6567
2008-04-04 12:35:00,59.41,59.48,59.38,59.48,15307.784171099773,59.41,59.48,59.38,59.48,15307.7842
2008-04-04 12:40:00,59.46,59.49,59.32,59.4,36478.1239821952,59.46,59.49,59.32,59.4,36478.124
2008-04-04 12:45:00,59.41,59.42,59.27,59.33,21930.300727391164,59.41,59.42,59.27,59.33,21930.3007
2008-04-04 12:50:00,59.34,59.37,59.28,59.36,11833.67712517642,59.34,59.37,59.28,59.36,11833.6771
2008-04-04 12:55:00,59.36,59.54,59.33,59.5,36803.82151775052,59.36,59.54,59.33,59.5,36803.8215
2008-04-04 13:00:00,59.51,59.59,59.48,59.48,14656.389099989145,59.51,59.59,59.48,59.48,14656.3891
2008-04-04 13:05:00,59.48,59.55,59.45,59.53,21278.90565628053,59.48,59.55,59.45,59.53,21278.9057
2008-04-04 13:10:00,59.53,59.62,59.51,59.61,6948.214091846705,59.53,59.62,59.51,59.61,6948.2141
2008-04-04 13:15:00,59.62,59.69,59.56,59.66,17044.837694061447,59.62,59.69,59.56,59.66,17044.8377
2008-04-04 13:20:00,59.65,59.73,59.63,59.72,20084.681359244383,59.65,59.73,59.63,59.72,20084.6814
2008-04-04 13:25:00,59.73,59.8,59.71,59.8,17370.535229616762,59.73,59.8,59.71,59.8,17370.5352
2008-04-04 13:30:00,59.78,59.82,59.73,59.82,12593.638041472152,59.78,59.82,59.73,59.82,12593.638
2008-04-04 13:35:00,59.81,59.82,59.76,59.78,12376.506351101943,59.81,59.82,59.76,59.78,12376.5064
2008-04-04 13:40:00,59.78,59.83,59.78,59.81,20084.681359244383,59.78,59.83,59.78,59.81,20084.6814
2008-04-04 13:45:00,59.82,59.83,59.8,59.83,17261.969384431657,59.82,59.83,59.8,59.83,17261.9694
2008-04-04 13:50:00,59.83,59.83,59.71,59.76,30507.00249701444,59.83,59.83,59.71,59.76,30507.0025
2008-04-04 13:55:00,59.76,59.81,59.74,59.77,38106.61165997177,59.76,59.81,59.74,59.77,38106.6117
2008-04-04 14:00:00,59.77,59.81,59.58,59.6,51351.64477255456,59.77,59.81,59.58,59.6,51351.6448
2008-04-04 14:05:00,59.6,59.6,59.42,59.43,46031.91835848442,59.6,59.6,59.42,59.43,46031.9184
2008-04-04 14:10:00,59.43,59.65,59.43,59.65,19758.98382368907,59.43,59.65,59.43,59.65,19758.9838
2008-04-04 14:15:00,59.65,59.71,59.6,59.6,34741.070459233524,59.65,59.71,59.6,59.6,34741.0705
2008-04-04 14:20:00,59.6,59.68,59.58,59.61,17804.798610357182,59.6,59.68,59.58,59.61,17804.7986
2008-04-04 14:25:00,59.6,59.64,59.43,59.57,35283.89968515905,59.6,59.64,59.43,59.57,35283.8997
2008-04-04 14:30:00,59.57,59.57,59.39,59.44,26164.368689610248,59.57,59.57,59.39,59.44,26164.3687
2008-04-04 14:35:00,59.45,59.65,59.45,59.64,8142.438388882858,59.45,59.65,59.45,59.64,8142.4384
2008-04-04 14:40:00,59.64,59.66,59.48,59.48,33763.97785256759,59.64,59.66,59.48,59.48,33763.9779
2008-04-04 14:45:00,59.5,59.51,59.46,59.48,25730.10530886983,59.5,59.51,59.46,59.48,25730.1053
2008-04-04 14:50:00,59.48,59.58,59.47,59.48,28444.25143849745,59.48,59.58,59.47,59.48,28444.2514
2008-04-04 14:55:00,59.48,59.53,59.45,59.46,26055.802844425143,59.48,59.53,59.45,59.46,26055.8028
2008-04-04 15:00:00,59.45,59.47,59.23,59.28,27792.85636738682,59.45,59.47,59.23,59.28,27792.8564
2008-04-04 15:05:00,59.28,59.41,59.19,59.21,29312.77819997829,59.28,59.41,59.19,59.21,29312.7782
2008-04-04 15:10:00,59.21,59.3,59.07,59.12,37129.51905330584,59.21,59.3,59.07,59.12,37129.5191
2008-04-04 15:15:00,59.12,59.2,59.09,59.18,18890.45706220823,59.12,59.2,59.09,59.18,18890.4571
2008-04-04 15:20:00,59.2,59.22,59.04,59.11,27901.422212571924,59.2,59.22,59.04,59.11,27901.4222
2008-04-04 15:25:00,59.13,59.13,59.02,59.1,31592.660948865487,59.13,59.13,59.02,59.1,31592.6609
2008-04-04 15:30:00,59.08,59.14,59.04,59.11,26164.368689610248,59.08,59.14,59.04,59.11,26164.3687
2008-04-04 15:35:00,59.11,59.16,58.98,59.03,62968.19020736076,59.11,59.16,58.98,59.03,62968.1902
2008-04-04 15:40:00,59.03,59.08,58.95,59.04,17044.837694061447,59.03,59.08,58.95,59.04,17044.8377
2008-04-04 15:45:00,59.07,59.09,58.91,58.95,42449.24546737597,59.07,59.09,58.91,58.95,42449.2455
2008-04-04 15:50:00,58.94,59.08,58.79,59.0,106068.83074584736,58.94,59.08,58.79,59.0,106068.8307
2008-04-04 15:55:00,59.01,59.03,58.85,59.03,115514.05927695148,59.01,59.03,58.85,59.03,115514.0593
2008-04-07 09:30:00,58.95,58.95,58.41,58.83,53414.395831071546,58.95,58.95,58.41,58.83,53414.3958
2008-04-07 09:35:00,58.83,58.95,58.63,58.91,42232.11377700576,58.83,58.95,58.63,58.91,42232.1138
2008-04-07 09:40:00,58.92,59.04,58.83,58.98,79144.50113994138,58.92,59.04,58.83,58.98,79144.5011
2008-04-07 09:45:00,58.97,58.97,58.66,58.71,48311.801107371626,58.97,58.97,58.66,58.71,48311.8011
2008-04-07 09:50:00,58.69,58.76,58.66,58.7,37563.782434046254,58.69,58.76,58.66,58.7,37563.7824
2008-04-07 09:55:00,58.68,58.85,58.66,58.72,39192.27011182282,58.68,58.85,58.66,58.72,39192.2701
2008-04-07 10:00:00,58.72,58.81,58.71,58.73,31484.09510368038,58.72,58.81,58.71,58.73,31484.0951
2008-04-07 10:05:00,58.73,58.78,58.56,58.67,50374.55216588861,58.73,58.78,58.56,58.67,50374.5522
2008-04-07 10:10:00,58.69,58.78,58.66,58.66,43752.03560959722,58.69,58.78,58.66,58.66,43752.0356
2008-04-07 10:15:00,58.66,58.73,58.65,58.66,34306.807078493104,58.66,58.73,58.65,58.66,34306.8071
2008-04-07 10:20:00,58.66,58.77,58.66,58.76,13353.598957767888,58.66,58.77,58.66,58.76,13353.599
2008-04-07 10:25:00,58.76,58.91,58.76,58.84,26490.066225165563,58.76,58.91,58.76,58.84,26490.0662
2008-04-07 10:30:00,58.84,58.88,58.78,58.86,27901.422212571924,58.84,58.88,58.78,58.86,27901.4222
2008-04-07 10:35:00,58.86,59.09,58.86,59.01,20301.8130496146,58.86,59.09,58.86,59.01,20301.813
2008-04-07 10:40:00,59.03,59.04,58.95,58.96,14982.086635544458,59.03,59.04,58.95,58.96,14982.0866
2008-04-07 10:45:00,58.98,59.18,58.98,59.13,33981.1095429378,58.98,59.18,58.98,59.13,33981.1095
2008-04-07 10:50:00,59.12,59.13,58.99,59.02,18456.19368146781,59.12,59.13,58.99,59.02,18456.1937
2008-04-07 10:55:00,59.02,59.03,59.01,59.03,9662.360221474324,59.02,59.03,59.01,59.03,9662.3602
2008-04-07 11:00:00,59.02,59.11,59.02,59.06,13136.467267397677,59.02,59.11,59.02,59.06,13136.4673
2008-04-07 11:05:00,59.08,59.08,59.02,59.07,12919.335577027468,59.08,59.08,59.02,59.07,12919.3356
2008-04-07 11:10:00,59.05,59.23,59.05,59.21,22690.261643686896,59.05,59.23,59.05,59.21,22690.2616
2008-04-07 11:15:00,59.21,59.25,59.13,59.19,30289.87080664423,59.21,59.25,59.13,59.19,30289.8708
2008-04-07 11:20:00,59.16,59.25,59.05,59.05,32786.88524590164,59.16,59.25,59.05,59.05,32786.8852
2008-04-07 11:25:00,59.05,59.06,58.98,58.99,13679.296493323202,59.05,59.06,58.98,58.99,13679.2965
2008-04-07 11:30:00,59.0,59.2,59.0,59.16,16936.271848876346,59.0,59.2,59.0,59.16,16936.2718
2008-04-07 11:35:00,59.17,59.18,59.05,59.06,23667.35425035284,59.17,59.18,59.05,59.06,23667.3543
2008-04-07 11:40:00,59.07,59.13,59.07,59.13,15742.04755184019,59.07,59.13,59.07,59.13,15742.0476
2008-04-07 11:45:00,59.13,59.13,59.04,59.04,23775.920095537946,59.13,59.13,59.04,59.04,23775.9201
2008-04-07 11:50:00,59.04,59.13,59.04,59.13,7382.477472587125,59.04,59.13,59.04,59.13,7382.4775
2008-04-07 11:55:00,59.13,59.13,59.0,59.04,26598.632070350668,59.13,59.13,59.0,59.04,26598.6321
2008-04-07 12:00:00,59.04,59.07,59.01,59.01,11073.716208880687,59.04,59.07,59.01,59.01,11073.7162
2008-04-07 12:05:00,59.01,59.05,58.99,59.05,9010.965150363696,59.01,59.05,58.99,59.05,9010.9652
2008-04-07 12:10:00,59.04,59.04,58.95,59.01,19107.58875257844,59.04,59.04,58.95,59.01,19107.5888
2008-04-07 12:15:00,59.02,59.04,59.01,59.01,13787.862338508306,59.02,59.04,59.01,59.01,13787.8623
2008-04-07 12:20:00,59.01,59.01,58.96,59.01,17587.666919986972,59.01,59.01,58.96,59.01,17587.6669
2008-04-07 12:25:00,59.0,59.02,58.96,58.96,25295.84192812941,59.0,59.02,58.96,58.96,25295.8419
2008-04-07 12:30:00,58.96,58.99,58.9,58.97,20084.681359244383,58.96,58.99,58.9,58.97,20084.6814
2008-04-07 12:35:00,58.97,59.13,58.97,59.12,17804.798610357182,58.97,59.13,58.97,59.12,17804.7986
2008-04-07 12:40:00,59.13,59.33,59.13,59.29,28987.08066442297,59.13,59.33,59.13,59.29,28987.0807
2008-04-07 12:45:00,59.3,59.3,59.22,59.22,19541.85213331886,59.3,59.3,59.22,59.22,19541.8521
2008-04-07 12:50:00,59.22,59.28,59.21,59.26,10965.150363695582,59.22,59.28,59.21,59.26,10965.1504
2008-04-07 12:55:00,59.27,59.3,59.17,59.29,13136.467267397677,59.27,59.3,59.17,59.29,13136.4673
2008-04-07 13:00:00,59.28,59.35,59.28,59.3,12919.335577027468,59.28,59.35,59.28,59.3,12919.3356
2008-04-07 13:05:00,59.32,59.32,59.27,59.28,7708.175008142439,59.32,59.32,59.27,59.28,7708.175
2008-04-07 13:10:00,59.29,59.29,59.27,59.27,10748.018673325372,59.29,59.29,59.27,59.27,10748.0187
2008-04-07 13:15:00,59.27,59.27,59.23,59.25,21930.300727391164,59.27,59.27,59.23,59.25,21930.3007
2008-04-07 13:20:00,59.25,59.25,59.13,59.13,28444.25143849745,59.25,59.25,59.13,59.13,28444.2514
2008-04-07 13:25:00,59.13,59.18,59.11,59.14,18890.45706220823,59.13,59.18,59.11,59.14,18890.4571
2008-04-07 13:30:00,59.14,59.15,59.11,59.12,12593.638041472152,59.14,59.15,59.11,59.12,12593.638
2008-04-07 13:35:00,59.13,59.16,59.05,59.05,27032.895451091088,59.13,59.16,59.05,59.05,27032.8955
2008-04-07 13:40:00,59.07,59.09,59.02,59.02,42666.377157746174,59.07,59.09,59.02,59.02,42666.3772
2008-04-07 13:45:00,59.03,59.05,59.02,59.04,25512.97361849962,59.03,59.05,59.02,59.04,25512.9736
2008-04-07 13:50:00,59.04,59.04,58.99,58.99,17913.364455542287,59.04,59.04,58.99,58.99,17913.3645
2008-04-07 13:55:00,58.99,59.01,58.99,59.01,13787.862338508306,58.99,59.01,58.99,59.01,13787.8623
2008-04-07 14:00:00,59.01,59.1,58.98,58.99,34198.241233308,59.01,59.1,58.98,58.99,34198.2412
2008-04-07 14:05:00,58.99,59.01,58.89,58.91,34523.938768863314,58.99,59.01,58.89,58.91,34523.9388
2008-04-07 14:10:00,58.92,58.95,58.85,58.85,75561.82824883291,58.92,58.95,58.85,58.85,75561.8282
2008-04-07 14:15:00,58.84,58.87,58.75,58.81,42014.98208663554,58.84,58.87,58.75,58.81,42014.9821
2008-04-07 14:20:00,58.8,58.88,58.78,58.83,41363.587015524914,58.8,58.88,58.78,58.83,41363.587
2008-04-07 14:25:00,58.83,58.87,58.8,58.82,35935.29475626968,58.83,58.87,58.8,58.82,35935.2948
2008-04-07 14:30:00,58.81,58.84,58.76,58.8,59059.819780697,58.81,58.84,58.76,58.8,59059.8198
2008-04-07 14:35:00,58.8,58.84,58.74,58.79,45597.654977744,58.8,58.84,58.74,58.79,45597.655
2008-04-07 14:40:00,58.8,58.8,58.74,58.77,21604.60319183585,58.8,58.8,58.74,58.77,21604.6032
2008-04-07 14:45:00,58.77,58.82,58.74,58.76,27358.592986646403,58.77,58.82,58.74,58.76,27358.593
2008-04-07 14:50:00,58.77,58.91,58.76,58.89,33546.84616219738,58.77,58.91,58.76,58.89,33546.8462
2008-04-07 14:55:00,58.86,58.88,58.81,58.83,30289.87080664423,58.86,58.88,58.81,58.83,30289.8708
2008-04-07 15:00:00,58.83,58.85,58.61,58.76,37129.51905330584,58.83,58.85,58.61,58.76,37129.5191
2008-04-07 15:05:00,58.75,58.78,58.66,58.75,25947.23699924004,58.75,58.78,58.66,58.75,25947.237
2008-04-07 15:10:00,58.73,58.74,58.63,58.69,32026.924329605907,58.73,58.74,58.63,58.69,32026.9243
2008-04-07 15:15:00,58.7,58.85,58.7,58.82,18564.75952665292,58.7,58.85,58.7,58.82,18564.7595
2008-04-07 15:20:00,58.82,59.01,58.81,58.9,58082.72717403105,58.82,59.01,58.81,58.9,58082.7272
2008-04-07 15:25:00,58.9,58.92,58.82,58.92,37238.08489849094,58.9,58.92,58.82,58.92,37238.0849
2008-04-07 15:30:00,58.92,58.92,58.65,58.7,56671.37118662469,58.92,58.92,58.65,58.7,56671.3712
2008-04-07 15:35:00,58.7,58.91,58.62,58.86,42449.24546737597,58.7,58.91,58.62,58.86,42449.2455
2008-04-07 15:40:00,58.86,58.86,58.73,58.81,35718.16306589947,58.86,58.86,58.73,58.81,35718.1631
2008-04-07 15:45:00,58.79,58.87,58.71,58.74,41797.85039626533,58.79,58.87,58.71,58.74,41797.8504
2008-04-07 15:50:00,58.76,58.96,58.76,58.82,61014.00499402888,58.76,58.96,58.76,58.82,61014.005
2008-04-07 15:55:00,58.83,58.9,58.76,58.76,85441.32016067745,58.83,58.9,58.76,58.76,85441.3202
2008-04-08 09:30:00,58.64,58.89,58.45,58.86,41689.28455108023,58.64,58.89,58.45,58.86,41689.2846
2008-04-08 09:35:00,58.85,59.15,58.79,59.08,72847.6821192053,58.85,59.15,58.79,59.08,72847.6821
2008-04-08 09:40:00,59.07,59.49,59.04,59.43,79470.1986754967,59.07,59.49,59.04,59.43,79470.1987
2008-04-08 09:45:00,59.42,59.5,59.26,59.44,53197.264140701336,59.42,59.5,59.26,59.44,53197.2641
2008-04-08 09:50:00,59.45,59.65,59.44,59.59,33981.1095429378,59.45,59.65,59.44,59.59,33981.1095
2008-04-08 09:55:00,59.6,59.83,59.57,59.77,46466.18173922484,59.6,59.83,59.57,59.77,46466.1817
2008-04-08 10:00:00,59.77,59.79,59.66,59.68,43209.2063836717,59.77,59.79,59.66,59.68,43209.2064
2008-04-08 10:05:00,59.66,59.82,59.58,59.76,56128.54196069916,59.66,59.82,59.58,59.76,56128.542
2008-04-08 10:10:00,59.76,59.92,59.71,59.77,85007.05677993703,59.76,59.92,59.71,59.77,85007.0568
2008-04-08 10:15:00,59.77,59.8,59.71,59.73,37889.47996960156,59.77,59.8,59.71,59.73,37889.48
2008-04-08 10:20:00,59.72,59.76,59.59,59.6,32786.88524590164,59.72,59.76,59.59,59.6,32786.8852
2008-04-08 10:25:00,59.59,59.62,59.41,59.48,30181.304961459125,59.59,59.62,59.41,59.48,30181.305
2008-04-08 10:30:00,59.48,59.62,59.35,59.35,45489.0891325589,59.48,59.62,59.35,59.35,45489.0891
2008-04-08 10:35:00,59.36,59.36,59.18,59.25,29529.9098903485,59.36,59.36,59.18,59.25,29529.9099
2008-04-08 10:40:00,59.25,59.38,59.09,59.1,62316.79513625014,59.25,59.38,59.09,59.1,62316.7951
2008-04-08 10:45:00,59.1,59.41,59.1,59.39,32026.924329605907,59.1,59.41,59.1,59.39,32026.9243
2008-04-08 10:50:00,59.36,59.4,59.33,59.37,18564.75952665292,59.36,59.4,59.33,59.37,18564.7595
2008-04-08 10:55:00,59.38,59.4,59.27,59.27,25947.23699924004,59.38,59.4,59.27,59.27,25947.237
2008-04-08 11:00:00,59.25,59.32,59.21,59.3,22038.86657257627,59.25,59.32,59.21,59.3,22038.8666
2008-04-08 11:05:00,59.3,59.38,59.3,59.38,19216.154597763543,59.3,59.38,59.3,59.38,19216.1546
2008-04-08 11:10:00,59.38,59.39,59.35,59.36,11833.67712517642,59.38,59.39,59.35,59.36,11833.6771
2008-04-08 11:15:00,59.36,59.38,59.34,59.35,18673.325371838026,59.36,59.38,59.34,59.35,18673.3254
2008-04-08 11:20:00,59.36,59.36,59.33,59.35,13787.862338508306,59.36,59.36,59.33,59.35,13787.8623
2008-04-08 11:25:00,59.34,59.35,59.33,59.33,17044.837694061447,59.34,59.35,59.33,59.33,17044.8377
2008-04-08 11:30:00,59.33,59.39,59.28,59.36,40712.19194441429,59.33,59.39,59.28,59.36,40712.1919
2008-04-08 11:35:00,59.36,59.38,59.3,59.32,18564.75952665292,59.36,59.38,59.3,59.32,18564.7595
2008-04-08 11:40:00,59.33,59.35,59.28,59.34,25730.10530886983,59.33,59.35,59.28,59.34,25730.1053
2008-04-08 11:45:00,59.32,59.41,59.3,59.41,17587.666919986972,59.32,59.41,59.3,59.41,17587.6669
2008-04-08 11:50:00,59.39,59.69,59.38,59.68,49397.45955922267,59.39,59.69,59.38,59.68,49397.4596
2008-04-08 11:55:00,59.68,59.83,59.67,59.8,73933.34057105635,59.68,59.83,59.67,59.8,73933.3406
2008-04-08 12:00:00,59.79,59.81,59.7,59.7,55477.14688958854,59.79,59.81,59.7,59.7,55477.1469
2008-04-08 12:05:00,59.7,59.8,59.7,59.76,31375.52925849528,59.7,59.8,59.7,59.76,31375.5293
2008-04-08 12:10:00,59.76,59.83,59.72,59.83,44294.86483552275,59.76,59.83,59.72,59.83,44294.8648
2008-04-08 12:15:00,59.83,59.87,59.82,59.83,44077.73314515254,59.83,59.87,59.82,59.83,44077.7331
2008-04-08 12:20:00,59.84,60.48,59.83,60.42,333622.84225382697,59.84,60.48,59.83,60.42,333622.8423
2008-04-08 12:25:00,60.41,60.47,60.25,60.34,71327.76028661383,60.41,60.47,60.25,60.34,71327.7603
2008-04-08 12:30:00,60.36,60.57,60.2,60.2,106394.52828140269,60.36,60.57,60.2,60.2,106394.5283
2008-04-08 12:35:00,60.2,60.35,60.02,60.02,61556.834219954406,60.2,60.35,60.02,60.02,61556.8342
2008-04-08 12:40:00,60.01,60.15,60.01,60.1,51677.34230810987,60.01,60.15,60.01,60.1,51677.3423
2008-04-08 12:45:00,60.1,60.11,60.01,60.05,27141.4612962762,60.1,60.11,60.01,60.05,27141.4613
2008-04-08 12:50:00,60.06,60.07,59.85,59.86,37998.04581478667,60.06,60.07,59.85,59.86,37998.0458
2008-04-08 12:55:00,59.88,59.91,59.81,59.91,39300.83595700793,59.88,59.91,59.81,59.91,39300.836
2008-04-08 13:00:00,59.9,59.9,59.72,59.74,34958.202149603734,59.9,59.9,59.72,59.74,34958.2021
2008-04-08 13:05:00,59.71,59.76,59.66,59.71,63836.7169688416,59.71,59.76,59.66,59.71,63836.717
2008-04-08 13:10:00,59.71,60.01,59.71,59.93,30072.73911627402,59.71,60.01,59.71,59.93,30072.7391
2008-04-08 13:15:00,59.92,59.93,59.84,59.84,15090.652480729565,59.92,59.93,59.84,59.84,15090.6525
2008-04-08 13:20:00,59.84,59.96,59.84,59.92,5645.423949625448,59.84,59.96,59.84,59.92,5645.4239
2008-04-08 13:25:00,59.93,59.93,59.78,59.83,30289.87080664423,59.93,59.93,59.78,59.83,30289.8708
2008-04-08 13:30:00,59.83,59.83,59.67,59.69,27467.158831831508,59.83,59.83,59.67,59.69,27467.1588
2008-04-08 13:35:00,59.71,59.83,59.71,59.8,10205.189447399847,59.71,59.83,59.71,59.8,10205.1894
2008-04-08 13:40:00,59.83,59.83,59.79,59.83,13896.42818369341,59.83,59.83,59.79,59.83,13896.4282
2008-04-08 13:45:00,59.82,59.89,59.82,59.87,16936.271848876346,59.82,59.89,59.82,59.87,16936.2718
2008-04-08 13:50:00,59.89,60.0,59.88,59.93,31484.09510368038,59.89,60.0,59.88,59.93,31484.0951
2008-04-08 13:55:00,59.92,59.92,59.83,59.89,23558.788405167736,59.92,59.92,59.83,59.89,23558.7884
2008-04-08 14:00:00,59.86,59.98,59.8,59.95,40277.92856367387,59.86,59.98,59.8,59.95,40277.9286
2008-04-08 14:05:00,59.96,59.96,59.84,59.87,106177.39659103246,59.96,59.96,59.84,59.87,106177.3966
2008-04-08 14:10:00,59.88,59.89,59.79,59.81,35718.16306589947,59.88,59.89,59.79,59.81,35718.1631
2008-04-08 14:15:00,59.82,59.88,59.81,59.86,30941.26587775486,59.82,59.88,59.81,59.86,30941.2659
2008-04-08 14:20:00,59.88,59.89,59.83,59.87,49723.157094777984,59.88,59.89,59.83,59.87,49723.1571
2008-04-08 14:25:00,59.87,60.06,59.84,60.05,40929.3236347845,59.87,60.06,59.84,60.05,40929.3236
2008-04-08 14:30:00,60.06,60.17,59.99,60.06,41580.71870589512,60.06,60.17,59.99,60.06,41580.7187
2008-04-08 14:35:00,60.07,60.15,60.05,60.13,14439.257409618936,60.07,60.15,60.05,60.13,14439.2574
2008-04-08 14:40:00,60.13,60.19,60.1,60.14,19541.85213331886,60.13,60.19,60.1,60.14,19541.8521
2008-04-08 14:45:00,60.13,60.15,60.02,60.03,24210.18347627836,60.13,60.15,60.02,60.03,24210.1835
2008-04-08 14:50:00,60.03,60.18,60.02,60.02,41146.45532515471,60.03,60.18,60.02,60.02,41146.4553
2008-04-08 14:55:00,60.02,60.12,59.95,60.09,34958.202149603734,60.02,60.12,59.95,60.09,34958.2021
2008-04-08 15:00:00,60.08,60.1,59.87,59.88,62859.62436217566,60.08,60.1,59.87,59.88,62859.6244
2008-04-08 15:05:00,59.89,59.93,59.86,59.87,37889.47996960156,59.89,59.93,59.86,59.87,37889.48
2008-04-08 15:10:00,59.85,59.89,59.82,59.83,72847.6821192053,59.85,59.89,59.82,59.83,72847.6821
2008-04-08 15:15:00,59.83,59.9,59.83,59.89,31701.22679405059,59.83,59.9,59.83,59.89,31701.2268
2008-04-08 15:20:00,59.9,59.98,59.85,59.96,104223.21137770056,59.9,59.98,59.85,59.96,104223.2114
2008-04-08 15:25:00,59.95,59.97,59.89,59.91,58082.72717403105,59.95,59.97,59.89,59.91,58082.7272
2008-04-08 15:30:00,59.91,59.96,59.88,59.95,182064.9223754207,59.91,59.96,59.88,59.95,182064.9224
2008-04-08 15:35:00,59.93,59.96,59.87,59.94,129301.92161545978,59.93,59.96,59.87,59.94,129301.9216
2008-04-08 15:40:00,59.91,60.06,59.9,60.06,110302.89870806644,59.91,60.06,59.9,60.06,110302.8987
2008-04-08 15:45:00,60.06,60.13,60.01,60.03,33763.97785256759,60.06,60.13,60.01,60.03,33763.9779
2008-04-08 15:50:00,60.04,60.09,59.95,59.95,126479.20964064704,60.04,60.09,59.95,59.95,126479.2096
2008-04-08 15:55:00,59.96,60.01,59.95,60.01,147323.85191618718,59.96,60.01,59.95,60.01,147323.8519
2008-04-09 09:30:00,60.31,60.32,60.08,60.28,22038.86657257627,60.31,60.32,60.08,60.28,22038.8666
2008-04-09 09:35:00,60.28,60.28,60.09,60.11,35066.76799478884,60.28,60.28,60.09,60.11,35066.768
2008-04-09 09:40:00,60.13,60.15,59.92,60.06,60145.47823254804,60.13,60.15,59.92,60.06,60145.4782
2008-04-09 09:45:00,60.07,60.19,60.05,60.07,39952.23102811856,60.07,60.19,60.05,60.07,39952.231
2008-04-09 09:50:00,60.09,60.1,59.92,59.94,30615.568342199545,60.09,60.1,59.92,59.94,30615.5683
2008-04-09 09:55:00,59.91,59.91,59.73,59.87,49288.89371403757,59.91,59.91,59.73,59.87,49288.8937
2008-04-09 10:00:00,59.85,60.1,59.83,59.99,82292.91065030942,59.85,60.1,59.83,59.99,82292.9107
2008-04-09 10:05:00,59.98,60.15,59.97,60.06,111388.55715991747,59.98,60.15,59.97,60.06,111388.5572
2008-04-09 10:10:00,60.06,60.16,59.89,59.9,47986.10357181631,60.06,60.16,59.89,59.9,47986.1036
2008-04-09 10:15:00,59.89,60.06,59.85,60.04,15416.350016284878,59.89,60.06,59.85,60.04,15416.35
2008-04-09 10:20:00,60.05,60.13,60.04,60.09,39952.23102811856,60.05,60.13,60.04,60.09,39952.231
2008-04-09 10:25:00,60.09,60.12,60.06,60.12,31375.52925849528,60.09,60.12,60.06,60.12,31375.5293
2008-04-09 10:30:00,60.12,60.14,60.03,60.1,52980.132450331126,60.12,60.14,60.03,60.1,52980.1325
2008-04-09 10:35:00,60.1,60.1,59.94,60.06,32786.88524590164,60.1,60.1,59.94,60.06,32786.8852
2008-04-09 10:40:00,60.06,60.06,59.96,60.01,37238.08489849094,60.06,60.06,59.96,60.01,37238.0849
2008-04-09 10:45:00,60.03,60.09,59.99,60.08,30941.26587775486,60.03,60.09,59.99,60.08,30941.2659
2008-04-09 10:50:00,60.1,60.11,60.01,60.05,29312.77819997829,60.1,60.11,60.01,60.05,29312.7782
2008-04-09 10:55:00,60.05,60.18,60.05,60.13,23124.52502442732,60.05,60.18,60.05,60.13,23124.525
2008-04-09 11:00:00,60.14,60.23,60.13,60.16,24210.18347627836,60.14,60.23,60.13,60.16,24210.1835
2008-04-09 11:05:00,60.16,60.2,60.15,60.17,28335.685593312344,60.16,60.2,60.15,60.17,28335.6856
2008-04-09 11:10:00,60.18,60.19,60.16,60.18,14004.994028878516,60.18,60.19,60.16,60.18,14004.994
2008-04-09 11:15:00,60.18,60.18,60.01,60.04,104548.90891325587,60.18,60.18,60.01,60.04,104548.9089
2008-04-09 11:20:00,59.99,60.0,59.74,59.76,26490.066225165563,59.99,60.0,59.74,59.76,26490.0662
2008-04-09 11:25:00,59.73,59.81,59.68,59.74,35718.16306589947,59.73,59.81,59.68,59.74,35718.1631
2008-04-09 11:30:00,59.74,59.81,59.71,59.81,17261.969384431657,59.74,59.81,59.71,59.81,17261.9694
2008-04-09 11:35:00,59.79,59.8,59.41,59.42,40820.7577895994,59.79,59.8,59.41,59.42,40820.7578
2008-04-09 11:40:00,59.43,59.53,59.23,59.31,37889.47996960156,59.43,59.53,59.23,59.31,37889.48
2008-04-09 11:45:00,59.34,59.47,59.33,59.44,19650.417978503963,59.34,59.47,59.33,59.44,19650.418
2008-04-09 11:50:00,59.43,59.46,59.18,59.25,30181.304961459125,59.43,59.46,59.18,59.25,30181.305
2008-04-09 11:55:00,59.23,59.24,59.17,59.21,17370.535229616762,59.23,59.24,59.17,59.21,17370.5352
2008-04-09 12:00:00,59.21,59.36,59.21,59.33,17696.232765172077,59.21,59.36,59.21,59.33,17696.2328
2008-04-09 12:05:00,59.32,59.33,59.27,59.27,9119.5309955488,59.32,59.33,59.27,59.27,9119.531
2008-04-09 12:10:00,59.28,59.29,59.25,59.29,19433.28628813376,59.28,59.29,59.25,59.29,19433.2863
2008-04-09 12:15:00,59.29,59.36,59.27,59.27,17044.837694061447,59.29,59.36,59.27,59.27,17044.8377
2008-04-09 12:20:00,59.26,59.28,59.14,59.2,24644.446857018786,59.26,59.28,59.14,59.2,24644.4469
2008-04-09 12:25:00,59.21,59.36,59.21,59.33,10530.886982955162,59.21,59.36,59.21,59.33,10530.887
2008-04-09 12:30:00,59.33,59.36,59.19,59.23,30072.73911627402,59.33,59.36,59.19,59.23,30072.7391
2008-04-09 12:35:00,59.24,59.25,59.21,59.25,11942.242970361523,59.24,59.25,59.21,59.25,11942.243
2008-04-09 12:40:00,59.25,59.39,59.25,59.35,41146.45532515471,59.25,59.39,59.25,59.35,41146.4553
2008-04-09 12:45:00,59.35,59.35,59.27,59.3,13462.164802952992,59.35,59.35,59.27,59.3,13462.1648
2008-04-09 12:50:00,59.3,59.34,59.28,59.3,15090.652480729565,59.3,59.34,59.28,59.3,15090.6525
2008-04-09 12:55:00,59.29,59.35,59.25,59.31,15307.784171099773,59.29,59.35,59.25,59.31,15307.7842
2008-04-09 13:00:00,59.31,59.35,59.25,59.32,17479.101074801867,59.31,59.35,59.25,59.32,17479.1011
2008-04-09 13:05:00,59.32,59.33,59.21,59.29,22690.261643686896,59.32,59.33,59.21,59.29,22690.2616
2008-04-09 13:10:00,59.29,59.35,59.29,59.31,12159.374660731732,59.29,59.35,59.29,59.31,12159.3747
2008-04-09 13:15:00,59.32,59.38,59.32,59.35,12485.072196287048,59.32,59.38,59.32,59.35,12485.0722
2008-04-09 13:20:00,59.35,59.36,59.33,59.34,6622.516556291391,59.35,59.36,59.33,59.34,6622.5166
2008-04-09 13:25:00,59.33,59.37,59.32,59.36,9010.965150363696,59.33,59.37,59.32,59.36,9010.9652
2008-04-09 13:30:00,59.36,59.36,59.33,59.33,8576.701769623276,59.36,59.36,59.33,59.33,8576.7018
2008-04-09 13:35:00,59.33,59.33,59.15,59.17,23993.05178590816,59.33,59.33,59.15,59.17,23993.0518
2008-04-09 13:40:00,59.16,59.24,59.16,59.24,12919.335577027468,59.16,59.24,59.16,59.24,12919.3356
2008-04-09 13:45:00,59.24,59.26,59.22,59.23,44186.29899033765,59.24,59.26,59.22,59.23,44186.299
2008-04-09 13:50:00,59.22,59.29,59.17,59.29,11942.242970361523,59.22,59.29,59.17,59.29,11942.243
2008-04-09 13:55:00,59.28,59.32,59.25,59.31,20627.510585169905,59.28,59.32,59.25,59.31,20627.5106
2008-04-09 14:00:00,59.35,59.38,59.29,59.29,25621.539463684727,59.35,59.38,59.29,59.29,25621.5395
2008-04-09 14:05:00,59.28,59.28,59.23,59.23,21278.90565628053,59.28,59.28,59.23,59.23,21278.9057
2008-04-09 14:10:00,59.21,59.22,58.99,59.01,34958.202149603734,59.21,59.22,58.99,59.01,34958.2021
2008-04-09 14:15:00,59.01,59.01,58.88,58.94,20410.37889479969,59.01,59.01,58.88,58.94,20410.3789
2008-04-09 14:20:00,58.95,58.99,58.86,58.89,21930.300727391164,58.95,58.99,58.86,58.89,21930.3007
2008-04-09 14:25:00,58.9,58.95,58.88,58.91,20844.642275540114,58.9,58.95,58.88,58.91,20844.6423
2008-04-09 14:30:00,58.9,58.9,58.78,58.83,16827.70600369124,58.9,58.9,58.78,58.83,16827.706
2008-04-09 14:35:00,58.81,59.1,58.79,59.07,49180.32786885246,58.81,59.1,58.79,59.07,49180.3279
2008-04-09 14:40:00,59.07,59.17,59.07,59.11,33763.97785256759,59.07,59.17,59.07,59.11,33763.9779
2008-04-09 14:45:00,59.11,59.13,59.03,59.04,23233.09086961242,59.11,59.13,59.03,59.04,23233.0909
2008-04-09 14:50:00,59.04,59.04,58.93,58.93,17370.535229616762,59.04,59.04,58.93,58.93,17370.5352
2008-04-09 14:55:00,58.93,59.02,58.91,58.97,17044.837694061447,58.93,59.02,58.91,58.97,17044.8377
2008-04-09 15:00:00,58.98,59.01,58.93,59.0,35935.29475626968,58.98,59.01,58.93,59.0,35935.2948
2008-04-09 15:05:00,59.0,59.13,58.98,59.13,61339.7025295842,59.0,59.13,58.98,59.13,61339.7025
2008-04-09 15:10:00,59.13,59.13,59.05,59.11,82835.73987623493,59.13,59.13,59.05,59.11,82835.7399
2008-04-09 15:15:00,59.11,59.2,59.08,59.19,45489.0891325589,59.11,59.2,59.08,59.19,45489.0891
2008-04-09 15:20:00,59.19,59.25,59.13,59.24,34958.202149603734,59.19,59.25,59.13,59.24,34958.2021
2008-04-09 15:25:00,59.24,59.46,59.23,59.41,59928.34654217783,59.24,59.46,59.23,59.41,59928.3465
2008-04-09 15:30:00,59.41,59.49,59.38,59.46,61339.7025295842,59.41,59.49,59.38,59.46,61339.7025
2008-04-09 15:35:00,59.45,59.78,59.45,59.64,75018.9990229074,59.45,59.78,59.45,59.64,75018.999
2008-04-09 15:40:00,59.63,59.71,59.62,59.62,31701.22679405059,59.63,59.71,59.62,59.62,31701.2268
2008-04-09 15:45:00,59.61,59.61,59.34,59.36,44403.430680707854,59.61,59.61,59.34,59.36,44403.4307
2008-04-09 15:50:00,59.35,59.38,59.26,59.36,89241.12474215613,59.35,59.38,59.26,59.36,89241.1247
2008-04-09 15:55:00,59.36,59.59,59.36,59.59,190424.49245467372,59.36,59.59,59.36,59.59,190424.4925
2008-04-10 09:30:00,59.88,60.76,59.77,60.72,162957.33362284227,59.88,60.76,59.77,60.72,162957.3336
2008-04-10 09:35:00,60.73,60.9,59.87,60.8,111497.1230051026,60.73,60.9,59.87,60.8,111497.123
2008-04-10 09:40:00,60.81,61.01,60.73,60.98,91412.4416458582,60.81,61.01,60.73,60.98,91412.4416
2008-04-10 09:45:00,60.99,61.06,60.91,60.95,43209.2063836717,60.99,61.06,60.91,60.95,43209.2064
2008-04-10 09:50:00,60.95,61.41,60.88,61.34,61339.7025295842,60.95,61.41,60.88,61.34,61339.7025
2008-04-10 09:55:00,61.35,61.39,60.94,61.39,66333.73140809902,61.35,61.39,60.94,61.39,66333.7314
2008-04-10 10:00:00,61.4,61.56,61.11,61.51,85224.18847030724,61.4,61.56,61.11,61.51,85224.1885
2008-04-10 10:05:00,61.52,61.93,61.44,61.82,78601.67191401585,61.52,61.93,61.44,61.82,78601.6719
2008-04-10 10:10:00,61.79,61.98,61.71,61.82,84681.35924438172,61.79,61.98,61.71,61.82,84681.3592
2008-04-10 10:15:00,61.82,61.83,61.56,61.65,46683.31342959505,61.82,61.83,61.56,61.65,46683.3134
2008-04-10 10:20:00,61.66,62.08,61.66,62.06,78710.23775920096,61.66,62.08,61.66,62.06,78710.2378
2008-04-10 10:25:00,62.07,62.13,61.93,61.98,111931.386385843,62.07,62.13,61.93,61.98,111931.3864
2008-04-10 10:30:00,62.03,62.06,61.72,61.77,64162.41450439692,62.03,62.06,61.72,61.77,64162.4145
2008-04-10 10:35:00,61.74,61.78,61.5,61.51,81424.38388882858,61.74,61.78,61.5,61.51,81424.3839
2008-04-10 10:40:00,61.54,61.76,61.37,61.48,137878.62338508305,61.54,61.76,61.37,61.48,137878.6234
2008-04-10 10:45:00,61.48,61.5,61.35,61.38,72521.98458364999,61.48,61.5,61.35,61.38,72521.9846
2008-04-10 10:50:00,61.38,61.39,61.11,61.23,74910.4331777223,61.38,61.39,61.11,61.23,74910.4332
2008-04-10 10:55:00,61.23,61.32,61.2,61.25,67962.2190858756,61.23,61.32,61.2,61.25,67962.2191
2008-04-10 11:00:00,61.25,61.38,61.24,61.38,62642.492671805456,61.25,61.38,61.24,61.38,62642.4927
2008-04-10 11:05:00,61.38,61.41,61.33,61.35,47660.406036261,61.38,61.41,61.33,61.35,47660.406
2008-04-10 11:10:00,61.35,61.36,61.32,61.33,47660.406036261,61.35,61.36,61.32,61.33,47660.406
2008-04-10 11:15:00,61.34,61.42,61.34,61.37,36803.82151775052,61.34,61.42,61.34,61.37,36803.8215
2008-04-10 11:20:00,61.37,61.73,61.37,61.7,136141.5698621214,61.37,61.73,61.37,61.7,136141.5699
2008-04-10 11:25:00,61.7,61.7,61.24,61.25,85115.62262512214,61.7,61.7,61.24,61.25,85115.6226
2008-04-10 11:30:00,61.26,61.45,61.25,61.43,32352.62186516122,61.26,61.45,61.25,61.43,32352.6219
2008-04-10 11:35:00,61.43,61.47,61.34,61.34,35609.597220714364,61.43,61.47,61.34,61.34,35609.5972
2008-04-10 11:40:00,61.33,61.38,61.33,61.35,20410.37889479969,61.33,61.38,61.33,61.35,20410.3789
2008-04-10 11:45:00,61.35,61.4,61.28,61.28,28118.55390294213,61.35,61.4,61.28,61.28,28118.5539
2008-04-10 11:50:00,61.28,61.28,61.17,61.17,30832.700032569755,61.28,61.28,61.17,61.17,30832.7
2008-04-10 11:55:00,61.17,61.34,61.17,61.34,14547.82325480404,61.17,61.34,61.17,61.34,14547.8233
2008-04-10 12:00:00,61.34,61.36,61.18,61.18,33763.97785256759,61.34,61.36,61.18,61.18,33763.9779
2008-04-10 12:05:00,61.17,61.18,61.07,61.11,21930.300727391164,61.17,61.18,61.07,61.11,21930.3007
2008-04-10 12:10:00,61.09,61.23,61.09,61.18,14113.55987406362,61.09,61.23,61.09,61.18,14113.5599
2008-04-10 12:15:00,61.19,61.21,61.11,61.17,18130.496145912497,61.19,61.21,61.11,61.17,18130.4961
2008-04-10 12:20:00,61.18,61.27,61.18,61.26,17696.232765172077,61.18,61.27,61.18,61.26,17696.2328
2008-04-10 12:25:00,61.26,61.26,61.18,61.18,18347.627836282707,61.26,61.26,61.18,61.18,18347.6278
2008-04-10 12:30:00,61.19,61.23,61.17,61.23,16393.44262295082,61.19,61.23,61.17,61.23,16393.4426
2008-04-10 12:35:00,61.23,61.26,61.21,61.23,17370.535229616762,61.23,61.26,61.21,61.23,17370.5352
2008-04-10 12:40:00,61.22,61.25,61.21,61.24,12810.769731842363,61.22,61.25,61.21,61.24,12810.7697
2008-04-10 12:45:00,61.23,61.24,61.13,61.19,29312.77819997829,61.23,61.24,61.13,61.19,29312.7782
2008-04-10 12:50:00,61.19,61.19,61.15,61.17,10639.452828140267,61.19,61.19,61.15,61.17,10639.4528
2008-04-10 12:55:00,61.16,61.22,61.15,61.22,11073.716208880687,61.16,61.22,61.15,61.22,11073.7162
2008-04-10 13:00:00,61.22,61.28,61.09,61.1,51894.47399848008,61.22,61.28,61.09,61.1,51894.474
2008-04-10 13:05:00,61.1,61.11,61.09,61.09,6839.648246661601,61.1,61.11,61.09,61.09,6839.6482
2008-04-10 13:10:00,61.1,61.29,61.08,61.25,40060.79687330366,61.1,61.29,61.08,61.25,40060.7969
2008-04-10 13:15:00,61.26,61.27,61.2,61.2,18781.891217023127,61.26,61.27,61.2,61.2,18781.8912
2008-04-10 13:20:00,61.21,61.21,61.16,61.2,9662.360221474324,61.21,61.21,61.16,61.2,9662.3602
2008-04-10 13:25:00,61.21,61.27,61.21,61.25,20736.07643035501,61.21,61.27,61.21,61.25,20736.0764
2008-04-10 13:30:00,61.24,61.36,61.24,61.32,31484.09510368038,61.24,61.36,61.24,61.32,31484.0951
2008-04-10 13:35:00,61.33,61.34,61.27,61.31,17370.535229616762,61.33,61.34,61.27,61.31,17370.5352
2008-04-10 13:40:00,61.33,61.43,61.32,61.43,11833.67712517642,61.33,61.43,61.32,61.43,11833.6771
2008-04-10 13:45:00,61.43,61.43,61.33,61.39,26707.197915535773,61.43,61.43,61.33,61.39,26707.1979
2008-04-10 13:50:00,61.4,61.41,61.17,61.17,20953.20812072522,61.4,61.41,61.17,61.17,20953.2081
2008-04-10 13:55:00,61.18,61.24,61.09,61.11,16502.008468135926,61.18,61.24,61.09,61.11,16502.0085
2008-04-10 14:00:00,61.11,61.2,61.1,61.16,20953.20812072522,61.11,61.2,61.1,61.16,20953.2081
2008-04-10 14:05:00,61.16,61.26,61.16,61.25,16719.140158506136,61.16,61.26,61.16,61.25,16719.1402
2008-04-10 14:10:00,61.27,61.3,61.24,61.28,16936.271848876346,61.27,61.3,61.24,61.28,16936.2718
2008-04-10 14:15:00,61.29,61.29,61.21,61.25,26598.632070350668,61.29,61.29,61.21,61.25,26598.6321
2008-04-10 14:20:00,61.26,61.31,61.19,61.27,24644.446857018786,61.26,61.31,61.19,61.27,24644.4469
2008-04-10 14:25:00,61.26,61.35,61.24,61.33,20193.24720442949,61.26,61.35,61.24,61.33,20193.2472
2008-04-10 14:30:00,61.31,61.32,61.13,61.26,39409.40180219303,61.31,61.32,61.13,61.26,39409.4018
2008-04-10 14:35:00,61.27,61.33,61.23,61.28,31484.09510368038,61.27,61.33,61.23,61.28,31484.0951
2008-04-10 14:40:00,61.27,61.42,61.22,61.42,32244.05601997612,61.27,61.42,61.22,61.42,32244.056
2008-04-10 14:45:00,61.39,61.57,61.39,61.55,29312.77819997829,61.39,61.57,61.39,61.55,29312.7782
2008-04-10 14:50:00,61.54,61.62,61.52,61.54,30398.43665182933,61.54,61.62,61.52,61.54,30398.4367
2008-04-10 14:55:00,61.54,61.66,61.5,61.64,18999.022907393333,61.54,61.66,61.5,61.64,18999.0229
2008-04-10 15:00:00,61.62,61.67,61.6,61.61,24970.144392574097,61.62,61.67,61.6,61.61,24970.1444
2008-04-10 15:05:00,61.61,61.75,61.61,61.67,33763.97785256759,61.61,61.75,61.61,61.67,33763.9779
2008-04-10 15:10:00,61.66,61.66,61.47,61.58,48528.93279774183,61.66,61.66,61.47,61.58,48528.9328
2008-04-10 15:15:00,61.58,61.64,61.55,61.61,28769.948974052764,61.58,61.64,61.55,61.61,28769.949
2008-04-10 15:20:00,61.61,61.63,61.51,61.57,44837.69406144827,61.61,61.63,61.51,61.57,44837.6941
2008-04-10 15:25:00,61.57,61.63,61.52,61.62,36369.5581370101,61.57,61.63,61.52,61.62,36369.5581
2008-04-10 15:30:00,61.62,61.63,61.22,61.23,72956.24796439041,61.62,61.63,61.22,61.23,72956.248
2008-04-10 15:35:00,61.22,61.31,61.19,61.23,66659.42894365433,61.22,61.31,61.19,61.23,66659.4289
2008-04-10 15:40:00,61.23,61.29,61.08,61.12,65899.4680273586,61.23,61.29,61.08,61.12,65899.468
2008-04-10 15:45:00,61.12,61.16,61.07,61.09,53740.09336662686,61.12,61.16,61.07,61.09,53740.0934
2008-04-10 15:50:00,61.1,61.34,61.09,61.24,63728.1511236565,61.1,61.34,61.09,61.24,63728.1511
2008-04-10 15:55:00,61.24,61.28,61.1,61.1,119205.29801324505,61.24,61.28,61.1,61.1,119205.298
2008-04-11 09:30:00,60.33,60.66,59.92,59.99,138747.1501465639,60.33,60.66,59.92,59.99,138747.1501
2008-04-11 09:35:00,59.99,60.53,59.69,59.71,122570.83921398329,59.99,60.53,59.69,59.71,122570.8392
2008-04-11 09:40:00,59.72,60.03,59.69,59.79,63076.75605254587,59.72,60.03,59.69,59.79,63076.7561
2008-04-11 09:45:00,59.79,59.97,59.79,59.87,78058.84268809033,59.79,59.97,59.79,59.87,78058.8427
2008-04-11 09:50:00,59.86,59.89,59.75,59.88,71219.19444142873,59.86,59.89,59.75,59.88,71219.1944
2008-04-11 09:55:00,59.87,59.94,59.69,59.75,114862.66420584085,59.87,59.94,59.69,59.75,114862.6642
2008-04-11 10:00:00,59.75,59.94,59.69,59.9,115188.36174139616,59.75,59.94,59.69,59.9,115188.3617
2008-04-11 10:05:00,59.9,60.05,59.83,59.87,124742.1561176854,59.9,60.05,59.83,59.87,124742.1561
2008-04-11 10:10:00,59.85,59.96,59.8,59.82,47334.70850070568,59.85,59.96,59.8,59.82,47334.7085
2008-04-11 10:15:00,59.8,59.89,59.77,59.8,120833.7856910216,59.8,59.89,59.77,59.8,120833.7857
2008-04-11 10:20:00,59.78,59.8,59.62,59.73,60254.044077733146,59.78,59.8,59.62,59.73,60254.0441
2008-04-11 10:25:00,59.74,59.84,59.71,59.84,97600.69482140918,59.74,59.84,59.71,59.84,97600.6948
2008-04-11 10:30:00,59.84,59.86,59.77,59.78,44511.99652589296,59.84,59.86,59.77,59.78,44511.9965
2008-04-11 10:35:00,59.78,59.84,59.71,59.84,36803.82151775052,59.78,59.84,59.71,59.84,36803.8215
2008-04-11 10:40:00,59.85,59.88,59.81,59.81,46249.05004885463,59.85,59.88,59.81,59.81,46249.05
2008-04-11 10:45:00,59.81,59.81,59.76,59.81,25730.10530886983,59.81,59.81,59.76,59.81,25730.1053
2008-04-11 10:50:00,59.82,59.87,59.78,59.83,28552.817283682554,59.82,59.87,59.78,59.83,28552.8173
2008-04-11 10:55:00,59.83,59.84,59.71,59.78,31266.96341331017,59.83,59.84,59.71,59.78,31266.9634
2008-04-11 11:00:00,59.77,59.77,59.72,59.74,22907.393334057106,59.77,59.77,59.72,59.74,22907.3933
2008-04-11 11:05:00,59.72,59.77,59.71,59.73,18673.325371838026,59.72,59.77,59.71,59.73,18673.3254
2008-04-11 11:10:00,59.73,59.84,59.72,59.84,32461.187710346327,59.73,59.84,59.72,59.84,32461.1877
2008-04-11 11:15:00,59.84,59.84,59.7,59.73,27032.895451091088,59.84,59.84,59.7,59.73,27032.8955
2008-04-11 11:20:00,59.71,59.71,59.58,59.6,39517.96764737814,59.71,59.71,59.58,59.6,39517.9676
2008-04-11 11:25:00,59.62,59.62,59.5,59.5,17913.364455542287,59.62,59.62,59.5,59.5,17913.3645
2008-04-11 11:30:00,59.49,59.55,59.44,59.53,20410.37889479969,59.49,59.55,59.44,59.53,20410.3789
2008-04-11 11:35:00,59.52,59.6,59.52,59.6,12593.638041472152,59.52,59.6,59.52,59.6,12593.638
2008-04-11 11:40:00,59.6,59.61,59.52,59.54,26707.197915535773,59.6,59.61,59.52,59.54,26707.1979
2008-04-11 11:45:00,59.55,59.61,59.54,59.56,28878.51481923787,59.55,59.61,59.54,59.56,28878.5148
2008-04-11 11:50:00,59.56,59.6,59.55,59.59,17044.837694061447,59.56,59.6,59.55,59.59,17044.8377
2008-04-11 11:55:00,59.59,59.71,59.59,59.66,33981.1095429378,59.59,59.71,59.59,59.66,33981.1095
2008-04-11 12:00:00,59.65,59.65,59.39,59.41,41255.02117033981,59.65,59.65,59.39,59.41,41255.0212
2008-04-11 12:05:00,59.41,59.41,59.28,59.33,27141.4612962762,59.41,59.41,59.28,59.33,27141.4613
2008-04-11 12:10:00,59.34,59.4,59.32,59.39,17587.666919986972,59.34,59.4,59.32,59.39,17587.6669
2008-04-11 12:15:00,59.38,59.43,59.36,59.43,19541.85213331886,59.38,59.43,59.36,59.43,19541.8521
2008-04-11 12:20:00,59.45,59.52,59.35,59.35,50917.38139181414,59.45,59.52,59.35,59.35,50917.3814
2008-04-11 12:25:00,59.37,59.38,59.27,59.29,19324.72044294865,59.37,59.38,59.27,59.29,19324.7204
2008-04-11 12:30:00,59.29,59.29,59.17,59.19,18239.0619910976,59.29,59.29,59.17,59.19,18239.062
2008-04-11 12:35:00,59.19,59.33,59.18,59.19,35066.76799478884,59.19,59.33,59.18,59.19,35066.768
2008-04-11 12:40:00,59.19,59.19,59.01,59.01,28118.55390294213,59.19,59.19,59.01,59.01,28118.5539
2008-04-11 12:45:00,59.02,59.06,58.97,59.04,15524.915861469985,59.02,59.06,58.97,59.04,15524.9159
2008-04-11 12:50:00,59.04,59.25,59.04,59.25,21821.73488220606,59.04,59.25,59.04,59.25,21821.7349
2008-04-11 12:55:00,59.25,59.43,59.22,59.42,25512.97361849962,59.25,59.43,59.22,59.42,25512.9736
2008-04-11 13:00:00,59.42,59.45,59.3,59.35,63402.45358810118,59.42,59.45,59.3,59.35,63402.4536
2008-04-11 13:05:00,59.34,59.51,59.29,59.49,33438.28031701227,59.34,59.51,59.29,59.49,33438.2803
2008-04-11 13:10:00,59.49,59.69,59.48,59.62,34958.202149603734,59.49,59.69,59.48,59.62,34958.2021
2008-04-11 13:15:00,59.61,59.69,59.61,59.69,18781.891217023127,59.61,59.69,59.61,59.69,18781.8912
2008-04-11 13:20:00,59.69,59.7,59.57,59.57,37238.08489849094,59.69,59.7,59.57,59.57,37238.0849
2008-04-11 13:25:00,59.58,59.58,59.41,59.52,27032.895451091088,59.58,59.58,59.41,59.52,27032.8955
2008-04-11 13:30:00,59.5,59.51,59.23,59.24,20627.510585169905,59.5,59.51,59.23,59.24,20627.5106
2008-04-11 13:35:00,59.24,59.24,59.05,59.08,27684.29052220172,59.24,59.24,59.05,59.08,27684.2905
2008-04-11 13:40:00,59.08,59.32,59.08,59.15,52980.132450331126,59.08,59.32,59.08,59.15,52980.1325
2008-04-11 13:45:00,59.14,59.14,59.05,59.07,20736.07643035501,59.14,59.14,59.05,59.07,20736.0764
2008-04-11 13:50:00,59.06,59.12,59.03,59.09,15633.481706655088,59.06,59.12,59.03,59.09,15633.4817
2008-04-11 13:55:00,59.1,59.49,59.1,59.44,57865.59548366084,59.1,59.49,59.1,59.44,57865.5955
2008-04-11 14:00:00,59.43,59.48,59.29,59.46,46683.31342959505,59.43,59.48,59.29,59.46,46683.3134
2008-04-11 14:05:00,59.45,59.47,59.32,59.47,28987.08066442297,59.45,59.47,59.32,59.47,28987.0807
2008-04-11 14:10:00,59.46,59.46,59.36,59.4,42340.67962219086,59.46,59.46,59.36,59.4,42340.6796
2008-04-11 14:15:00,59.37,59.42,59.33,59.34,37998.04581478667,59.37,59.42,59.33,59.34,37998.0458
2008-04-11 14:20:00,59.35,59.44,59.32,59.42,26055.802844425143,59.35,59.44,59.32,59.42,26055.8028
2008-04-11 14:25:00,59.43,59.51,59.42,59.46,25078.7102377592,59.43,59.51,59.42,59.46,25078.7102
2008-04-11 14:30:00,59.46,59.47,59.3,59.31,26381.50037998045,59.46,59.47,59.3,59.31,26381.5004
2008-04-11 14:35:00,59.31,59.36,59.3,59.33,28552.817283682554,59.31,59.36,59.3,59.33,28552.8173
2008-04-11 14:40:00,59.34,59.35,59.13,59.14,39517.96764737814,59.34,59.35,59.13,59.14,39517.9676
2008-04-11 14:45:00,59.15,59.25,59.13,59.25,21278.90565628053,59.15,59.25,59.13,59.25,21278.9057
2008-04-11 14:50:00,59.25,59.49,59.25,59.49,43643.46976441212,59.25,59.49,59.25,59.49,43643.4698
2008-04-11 14:55:00,59.48,59.48,59.34,59.42,68722.18000217131,59.48,59.48,59.34,59.42,68722.18
2008-04-11 15:00:00,59.42,59.48,59.36,59.42,42014.98208663554,59.42,59.48,59.36,59.42,42014.9821
2008-04-11 15:05:00,59.43,59.48,59.28,59.38,53197.264140701336,59.43,59.48,59.28,59.38,53197.2641
2008-04-11 15:10:00,59.37,59.37,59.2,59.28,66333.73140809902,59.37,59.37,59.2,59.28,66333.7314
2008-04-11 15:15:00,59.27,59.38,59.24,59.31,21713.169037020954,59.27,59.38,59.24,59.31,21713.169
2008-04-11 15:20:00,59.29,59.37,59.25,59.36,47334.70850070568,59.29,59.37,59.25,59.36,47334.7085
2008-04-11 15:25:00,59.36,59.55,59.32,59.45,67419.38985995007,59.36,59.55,59.32,59.45,67419.3899
2008-04-11 15:30:00,59.43,59.46,59.28,59.3,71544.89197698404,59.43,59.46,59.28,59.3,71544.892
2008-04-11 15:35:00,59.31,59.34,59.17,59.21,110520.03039843666,59.31,59.34,59.17,59.21,110520.0304
2008-04-11 15:40:00,59.23,59.28,59.13,59.18,82510.04234067962,59.23,59.28,59.13,59.18,82510.0423
2008-04-11 15:45:00,59.18,59.22,59.15,59.21,74801.8673325372,59.18,59.22,59.15,59.21,74801.8673
2008-04-11 15:50:00,59.2,59.43,59.15,59.41,132450.33112582783,59.2,59.43,59.15,59.41,132450.3311
2008-04-11 15:55:00,59.43,59.43,59.13,59.15,109325.8061014005,59.43,59.43,59.13,59.15,109325.8061
2008-04-14 09:30:00,59.01,59.36,59.01,59.33,27792.85636738682,59.01,59.36,59.01,59.33,27792.8564
2008-04-14 09:35:00,59.35,59.38,58.99,59.01,19976.11551405928,59.35,59.38,58.99,59.01,19976.1155
2008-04-14 09:40:00,59.01,59.14,58.96,59.02,40820.7577895994,59.01,59.14,58.96,59.02,40820.7578
2008-04-14 09:45:00,59.07,59.21,59.04,59.19,16393.44262295082,59.07,59.21,59.04,59.19,16393.4426
2008-04-14 09:50:00,59.2,59.36,59.18,59.26,19216.154597763543,59.2,59.36,59.18,59.26,19216.1546
2008-04-14 09:55:00,59.26,59.28,59.09,59.17,26381.50037998045,59.26,59.28,59.09,59.17,26381.5004
2008-04-14 10:00:00,59.17,59.27,59.14,59.25,17370.535229616762,59.17,59.27,59.14,59.25,17370.5352
2008-04-14 10:05:00,59.25,59.25,59.04,59.04,19216.154597763543,59.25,59.25,59.04,59.04,19216.1546
2008-04-14 10:10:00,59.03,59.04,58.96,59.01,15416.350016284878,59.03,59.04,58.96,59.01,15416.35
2008-04-14 10:15:00,59.0,59.07,58.98,59.03,17153.403539246552,59.0,59.07,58.98,59.03,17153.4035
2008-04-14 10:20:00,59.03,59.05,59.0,59.02,14982.086635544458,59.03,59.05,59.0,59.02,14982.0866
2008-04-14 10:25:00,59.01,59.23,59.01,59.2,24210.18347627836,59.01,59.23,59.01,59.2,24210.1835
2008-04-14 10:30:00,59.19,59.43,59.19,59.43,20736.07643035501,59.19,59.43,59.19,59.43,20736.0764
2008-04-14 10:35:00,59.43,59.47,59.32,59.47,18456.19368146781,59.43,59.47,59.32,59.47,18456.1937
2008-04-14 10:40:00,59.48,59.81,59.48,59.7,26598.632070350668,59.48,59.81,59.48,59.7,26598.6321
2008-04-14 10:45:00,59.71,59.78,59.69,59.78,18456.19368146781,59.71,59.78,59.69,59.78,18456.1937
2008-04-14 10:50:00,59.78,59.78,59.72,59.77,7816.740853327544,59.78,59.78,59.72,59.77,7816.7409
2008-04-14 10:55:00,59.77,59.77,59.68,59.75,14222.125719248725,59.77,59.77,59.68,59.75,14222.1257
2008-04-14 11:00:00,59.75,59.83,59.75,59.81,13136.467267397677,59.75,59.83,59.75,59.81,13136.4673
2008-04-14 11:05:00,59.8,59.81,59.71,59.71,15416.350016284878,59.8,59.81,59.71,59.71,15416.35
2008-04-14 11:10:00,59.71,59.75,59.68,59.68,14222.125719248725,59.71,59.75,59.68,59.68,14222.1257
2008-04-14 11:15:00,59.68,59.68,59.48,59.53,23884.48594072305,59.68,59.68,59.48,59.53,23884.4859
2008-04-14 11:20:00,59.52,59.53,59.35,59.35,18130.496145912497,59.52,59.53,59.35,59.35,18130.4961
2008-04-14 11:25:00,59.35,59.36,59.01,59.05,37129.51905330584,59.35,59.36,59.01,59.05,37129.5191
2008-04-14 11:30:00,59.04,59.21,59.03,59.21,26272.93453479536,59.04,59.21,59.03,59.21,26272.9345
2008-04-14 11:35:00,59.21,59.25,59.16,59.2,14222.125719248725,59.21,59.25,59.16,59.2,14222.1257
2008-04-14 11:40:00,59.19,59.26,59.17,59.21,17587.666919986972,59.19,59.26,59.17,59.21,17587.6669
2008-04-14 11:45:00,59.21,59.22,59.17,59.2,9988.05775702964,59.21,59.22,59.17,59.2,9988.0578
2008-04-14 11:50:00,59.19,59.23,59.13,59.13,18130.496145912497,59.19,59.23,59.13,59.13,18130.4961
2008-04-14 11:55:00,59.14,59.24,59.13,59.24,13570.730648138097,59.14,59.24,59.13,59.24,13570.7306
2008-04-14 12:00:00,59.25,59.37,59.25,59.36,27250.02714146129,59.25,59.37,59.25,59.36,27250.0271
2008-04-14 12:05:00,59.35,59.35,59.19,59.25,22798.827488872,59.35,59.35,59.19,59.25,22798.8275
2008-04-14 12:10:00,59.27,59.29,59.25,59.29,7273.91162740202,59.27,59.29,59.25,59.29,7273.9116
2008-04-14 12:15:00,59.29,59.3,59.13,59.17,17370.535229616762,59.29,59.3,59.13,59.17,17370.5352
2008-04-14 12:20:00,59.17,59.25,59.14,59.25,9336.662685919013,59.17,59.25,59.14,59.25,9336.6627
2008-04-14 12:25:00,59.26,59.44,59.26,59.42,30398.43665182933,59.26,59.44,59.26,59.42,30398.4367
2008-04-14 12:30:00,59.41,59.42,59.31,59.34,25730.10530886983,59.41,59.42,59.31,59.34,25730.1053
2008-04-14 12:35:00,59.34,59.34,59.24,59.27,36803.82151775052,59.34,59.34,59.24,59.27,36803.8215
2008-04-14 12:40:00,59.27,59.29,59.25,59.27,5753.989794810553,59.27,59.29,59.25,59.27,5753.9898
2008-04-14 12:45:00,59.28,59.36,59.28,59.36,21278.90565628053,59.28,59.36,59.28,59.36,21278.9057
2008-04-14 12:50:00,59.36,59.57,59.36,59.56,22690.261643686896,59.36,59.57,59.36,59.56,22690.2616
2008-04-14 12:55:00,59.56,59.58,59.48,59.54,23667.35425035284,59.56,59.58,59.48,59.54,23667.3543
2008-04-14 13:00:00,59.54,59.54,59.43,59.44,25078.7102377592,59.54,59.54,59.43,59.44,25078.7102
2008-04-14 13:05:00,59.44,59.48,59.42,59.46,16719.140158506136,59.44,59.48,59.42,59.46,16719.1402
2008-04-14 13:10:00,59.46,59.56,59.46,59.5,18347.627836282707,59.46,59.56,59.46,59.5,18347.6278
2008-04-14 13:15:00,59.5,59.5,59.38,59.44,14656.389099989145,59.5,59.5,59.38,59.44,14656.3891
2008-04-14 13:20:00,59.42,59.53,59.42,59.53,9445.228531104114,59.42,59.53,59.42,59.53,9445.2285
2008-04-14 13:25:00,59.53,59.53,59.45,59.52,11399.413744436,59.53,59.53,59.45,59.52,11399.4137
2008-04-14 13:30:00,59.49,59.52,59.47,59.48,12267.940505916838,59.49,59.52,59.47,59.48,12267.9405
2008-04-14 13:35:00,59.48,59.48,59.4,59.4,11073.716208880687,59.48,59.48,59.4,59.4,11073.7162
2008-04-14 13:40:00,59.4,59.47,59.37,59.42,20953.20812072522,59.4,59.47,59.37,59.42,20953.2081
2008-04-14 13:45:00,59.42,59.42,59.32,59.32,19976.11551405928,59.42,59.42,59.32,59.32,19976.1155
2008-04-14 13:50:00,59.32,59.34,59.28,59.3,15524.915861469985,59.32,59.34,59.28,59.3,15524.9159
2008-04-14 13:55:00,59.3,59.3,59.23,59.25,24970.144392574097,59.3,59.3,59.23,59.25,24970.1444
2008-04-14 14:00:00,59.25,59.25,59.21,59.21,23450.22255998263,59.25,59.25,59.21,59.21,23450.2226
2008-04-14 14:05:00,59.22,59.25,59.16,59.18,21496.037346650744,59.22,59.25,59.16,59.18,21496.0373
2008-04-14 14:10:00,59.17,59.23,59.17,59.2,18239.0619910976,59.17,59.23,59.17,59.2,18239.062
2008-04-14 14:15:00,59.2,59.24,59.19,59.22,23124.52502442732,59.2,59.24,59.19,59.22,23124.525
2008-04-14 14:20:00,59.2,59.32,59.2,59.27,30289.87080664423,59.2,59.32,59.2,59.27,30289.8708
2008-04-14 14:25:00,59.27,59.27,59.14,59.15,34632.50461404842,59.27,59.27,59.14,59.15,34632.5046
2008-04-14 14:30:00,59.16,59.22,59.14,59.15,34632.50461404842,59.16,59.22,59.14,59.15,34632.5046
2008-04-14 14:35:00,59.15,59.15,58.97,58.99,58842.68809032679,59.15,59.15,58.97,58.99,58842.6881
2008-04-14 14:40:00,58.99,59.02,58.85,58.88,60688.307458473566,58.99,59.02,58.85,58.88,60688.3075
2008-04-14 14:45:00,58.87,58.89,58.73,58.73,44186.29899033765,58.87,58.89,58.73,58.73,44186.299
2008-04-14 14:50:00,58.74,58.76,58.54,58.65,55585.71273477364,58.74,58.76,58.54,58.65,55585.7127
2008-04-14 14:55:00,58.64,58.65,58.43,58.43,60145.47823254804,58.64,58.65,58.43,58.43,60145.4782
2008-04-14 15:00:00,58.43,58.6,58.43,58.48,54825.75181847791,58.43,58.6,58.43,58.48,54825.7518
2008-04-14 15:05:00,58.48,58.48,58.35,58.42,46249.05004885463,58.48,58.48,58.35,58.42,46249.05
2008-04-14 15:10:00,58.42,58.48,58.41,58.43,32786.88524590164,58.42,58.48,58.41,58.43,32786.8852
2008-04-14 15:15:00,58.44,58.64,58.44,58.6,33981.1095429378,58.44,58.64,58.44,58.6,33981.1095
2008-04-14 15:20:00,58.62,58.66,58.59,58.65,40386.49440885898,58.62,58.66,58.59,58.65,40386.4944
2008-04-14 15:25:00,58.66,58.73,58.63,58.63,50483.11801107372,58.66,58.73,58.63,58.63,50483.118
2008-04-14 15:30:00,58.63,58.76,58.6,58.72,47551.84019107589,58.63,58.76,58.6,58.72,47551.8402
2008-04-14 15:35:00,58.71,58.77,58.68,58.72,58299.85886440126,58.71,58.77,58.68,58.72,58299.8589
2008-04-14 15:40:00,58.73,58.77,58.71,58.76,60036.912387362936,58.73,58.77,58.71,58.76,60036.9124
2008-04-14 15:45:00,58.76,58.78,58.68,58.75,64270.98034958202,58.76,58.78,58.68,58.75,64270.9803
2008-04-14 15:50:00,58.76,58.76,58.65,58.66,110737.16208880689,58.76,58.76,58.65,58.66,110737.1621
2008-04-14 15:55:00,58.66,58.7,58.55,58.7,158506.13397025297,58.66,58.7,58.55,58.7,158506.134
2008-04-15 09:30:00,58.72,58.75,58.41,58.61,122353.70752361308,58.72,58.75,58.41,58.61,122353.7075
2008-04-15 09:35:00,58.6,58.78,58.49,58.74,78601.67191401585,58.6,58.78,58.49,58.74,78601.6719
2008-04-15 09:40:00,58.72,58.95,58.47,58.86,64488.11203995223,58.72,58.95,58.47,58.86,64488.112
2008-04-15 09:45:00,58.85,58.88,58.72,58.82,214743.24177613723,58.85,58.88,58.72,58.82,214743.2418
2008-04-15 09:50:00,58.81,58.82,58.68,58.7,51243.07892736945,58.81,58.82,58.68,58.7,51243.0789
2008-04-15 09:55:00,58.7,58.75,58.55,58.58,54717.185973292806,58.7,58.75,58.55,58.58,54717.186
2008-04-15 10:00:00,58.61,58.92,58.6,58.9,44511.99652589296,58.61,58.92,58.6,58.9,44511.9965
2008-04-15 10:05:00,58.89,59.1,58.89,59.1,49614.59124959288,58.89,59.1,58.89,59.1,49614.5912
2008-04-15 10:10:00,59.09,59.22,58.93,58.95,37889.47996960156,59.09,59.22,58.93,58.95,37889.48
2008-04-15 10:15:00,58.97,59.09,58.96,59.07,43752.03560959722,58.97,59.09,58.96,59.07,43752.0356
2008-04-15 10:20:00,59.1,59.55,59.1,59.45,53848.659211811966,59.1,59.55,59.1,59.45,53848.6592
2008-04-15 10:25:00,59.44,59.45,59.25,59.25,34089.675388122894,59.44,59.45,59.25,59.25,34089.6754
2008-04-15 10:30:00,59.25,59.28,59.25,59.28,26924.329605905983,59.25,59.28,59.25,59.28,26924.3296
2008-04-15 10:35:00,59.25,59.3,59.15,59.15,22907.393334057106,59.25,59.3,59.15,59.15,22907.3933
2008-04-15 10:40:00,59.15,59.15,58.79,59.04,46574.747584409946,59.15,59.15,58.79,59.04,46574.7476
2008-04-15 10:45:00,59.04,59.05,58.96,59.0,24101.61763109326,59.04,59.05,58.96,59.0,24101.6176
2008-04-15 10:50:00,58.98,59.04,58.98,59.04,27792.85636738682,58.98,59.04,58.98,59.04,27792.8564
2008-04-15 10:55:00,59.05,59.06,59.02,59.04,49614.59124959288,59.05,59.06,59.02,59.04,49614.5912
2008-04-15 11:00:00,59.05,59.06,59.0,59.0,31918.3584844208,59.05,59.06,59.0,59.0,31918.3585
2008-04-15 11:05:00,59.0,59.03,58.98,59.02,21061.773965910324,59.0,59.03,58.98,59.02,21061.774
2008-04-15 11:10:00,59.02,59.05,58.99,59.02,20518.944739984803,59.02,59.05,58.99,59.02,20518.9447
2008-04-15 11:15:00,59.03,59.04,59.01,59.04,25730.10530886983,59.03,59.04,59.01,59.04,25730.1053
2008-04-15 11:20:00,59.04,59.04,58.91,58.93,24644.446857018786,59.04,59.04,58.91,58.93,24644.4469
2008-04-15 11:25:00,58.92,58.93,58.87,58.87,22907.393334057106,58.92,58.93,58.87,58.87,22907.3933
2008-04-15 11:30:00,58.87,58.88,58.79,58.85,19541.85213331886,58.87,58.88,58.79,58.85,19541.8521
2008-04-15 11:35:00,58.83,58.85,58.79,58.79,12810.769731842363,58.83,58.85,58.79,58.79,12810.7697
2008-04-15 11:40:00,58.82,58.85,58.77,58.78,11182.282054065792,58.82,58.85,58.77,58.78,11182.2821
2008-04-15 11:45:00,58.79,58.96,58.78,58.96,10530.886982955162,58.79,58.96,58.78,58.96,10530.887
2008-04-15 11:50:00,59.0,59.13,58.97,59.12,35392.465530344154,59.0,59.13,58.97,59.12,35392.4655
2008-04-15 11:55:00,59.13,59.27,59.09,59.27,22255.99826294648,59.13,59.27,59.09,59.27,22255.9983
2008-04-15 12:00:00,59.26,59.48,59.25,59.44,28444.25143849745,59.26,59.48,59.25,59.44,28444.2514
2008-04-15 12:05:00,59.44,59.48,59.38,59.48,18890.45706220823,59.44,59.48,59.38,59.48,18890.4571
2008-04-15 12:10:00,59.47,59.47,59.39,59.39,8685.267614808381,59.47,59.47,59.39,59.39,8685.2676
2008-04-15 12:15:00,59.4,59.48,59.39,59.46,13787.862338508306,59.4,59.48,59.39,59.46,13787.8623
2008-04-15 12:20:00,59.47,59.66,59.47,59.65,27250.02714146129,59.47,59.66,59.47,59.65,27250.0271
2008-04-15 12:25:00,59.67,59.91,59.63,59.9,53957.22505699707,59.67,59.91,59.63,59.9,53957.2251
2008-04-15 12:30:00,59.9,59.97,59.7,59.7,42449.24546737597,59.9,59.97,59.7,59.7,42449.2455
2008-04-15 12:35:00,59.68,59.76,59.6,59.74,14222.125719248725,59.68,59.76,59.6,59.74,14222.1257
2008-04-15 12:40:00,59.76,59.83,59.74,59.77,15633.481706655088,59.76,59.83,59.74,59.77,15633.4817
2008-04-15 12:45:00,59.77,59.83,59.76,59.82,10639.452828140267,59.77,59.83,59.76,59.82,10639.4528
2008-04-15 12:50:00,59.83,59.97,59.83,59.96,31592.660948865487,59.83,59.97,59.83,59.96,31592.6609
2008-04-15 12:55:00,59.96,60.06,59.95,59.95,18021.930300727392,59.96,60.06,59.95,59.95,18021.9303
2008-04-15 13:00:00,59.95,59.95,59.78,59.79,23124.52502442732,59.95,59.95,59.78,59.79,23124.525
2008-04-15 13:05:00,59.79,59.89,59.79,59.82,10530.886982955162,59.79,59.89,59.79,59.82,10530.887
2008-04-15 13:10:00,59.81,59.83,59.67,59.82,16176.31093258061,59.81,59.83,59.67,59.82,16176.3109
2008-04-15 13:15:00,59.83,59.9,59.8,59.86,10530.886982955162,59.83,59.9,59.8,59.86,10530.887
2008-04-15 13:20:00,59.89,59.93,59.82,59.89,33981.1095429378,59.89,59.93,59.82,59.89,33981.1095
2008-04-15 13:25:00,59.88,60.03,59.88,60.01,9988.05775702964,59.88,60.03,59.88,60.01,9988.0578
2008-04-15 13:30:00,60.02,60.04,59.85,59.85,19867.549668874173,60.02,60.04,59.85,59.85,19867.5497
2008-04-15 13:35:00,59.83,59.83,59.78,59.82,11399.413744436,59.83,59.83,59.78,59.82,11399.4137
2008-04-15 13:40:00,59.81,59.81,59.63,59.71,18456.19368146781,59.81,59.81,59.63,59.71,18456.1937
2008-04-15 13:45:00,59.7,59.86,59.65,59.86,13787.862338508306,59.7,59.86,59.65,59.86,13787.8623
2008-04-15 13:50:00,59.87,59.98,59.87,59.95,8468.135924438173,59.87,59.98,59.87,59.95,8468.1359
2008-04-15 13:55:00,59.96,59.96,59.88,59.9,11725.111279991315,59.96,59.96,59.88,59.9,11725.1113
2008-04-15 14:00:00,59.88,59.9,59.78,59.83,23667.35425035284,59.88,59.9,59.78,59.83,23667.3543
2008-04-15 14:05:00,59.82,59.97,59.81,59.95,13353.598957767888,59.82,59.97,59.81,59.95,13353.599
2008-04-15 14:10:00,59.95,59.98,59.94,59.98,11833.67712517642,59.95,59.98,59.94,59.98,11833.6771
2008-04-15 14:15:00,59.98,60.0,59.86,59.87,17696.232765172077,59.98,60.0,59.86,59.87,17696.2328
2008-04-15 14:20:00,59.86,59.94,59.86,59.88,16610.57431332103,59.86,59.94,59.86,59.88,16610.5743
2008-04-15 14:25:00,59.89,59.89,59.86,59.88,18781.891217023127,59.89,59.89,59.86,59.88,18781.8912
2008-04-15 14:30:00,59.88,60.02,59.88,59.94,35501.03137552926,59.88,60.02,59.88,59.94,35501.0314
2008-04-15 14:35:00,59.92,60.01,59.9,59.93,27467.158831831508,59.92,60.01,59.9,59.93,27467.1588
2008-04-15 14:40:00,59.93,59.93,59.83,59.83,16284.876777765716,59.93,59.93,59.83,59.83,16284.8768
2008-04-15 14:45:00,59.84,59.86,59.82,59.82,11942.242970361523,59.84,59.86,59.82,59.82,11942.243
2008-04-15 14:50:00,59.82,59.83,59.68,59.72,15959.1792422104,59.82,59.83,59.68,59.72,15959.1792
2008-04-15 14:55:00,59.72,59.78,59.68,59.75,21496.037346650744,59.72,59.78,59.68,59.75,21496.0373
2008-04-15 15:00:00,59.74,59.74,59.68,59.69,18130.496145912497,59.74,59.74,59.68,59.69,18130.4961
2008-04-15 15:05:00,59.68,59.69,59.46,59.48,53522.96167625665,59.68,59.69,59.46,59.48,53522.9617
2008-04-15 15:10:00,59.47,59.5,59.34,59.35,91629.57333622842,59.47,59.5,59.34,59.35,91629.5733
2008-04-15 15:15:00,59.36,59.54,59.31,59.53,147323.85191618718,59.36,59.54,59.31,59.53,147323.8519
2008-04-15 15:20:00,59.55,59.64,59.5,59.6,44837.69406144827,59.55,59.64,59.5,59.6,44837.6941
2008-04-15 15:25:00,59.6,59.83,59.6,59.77,60254.044077733146,59.6,59.83,59.6,59.77,60254.0441
2008-04-15 15:30:00,59.78,59.92,59.77,59.92,92063.83671696884,59.78,59.92,59.77,59.92,92063.8367
2008-04-15 15:35:00,59.89,59.95,59.77,59.83,83052.87156660514,59.89,59.95,59.77,59.83,83052.8716
2008-04-15 15:40:00,59.83,59.86,59.75,59.86,76104.65747475844,59.83,59.86,59.75,59.86,76104.6575
2008-04-15 15:45:00,59.85,60.22,59.82,59.82,133644.55542286398,59.85,60.22,59.82,59.82,133644.5554
2008-04-15 15:50:00,59.8,59.82,59.55,59.65,99880.5775702964,59.8,59.82,59.55,59.65,99880.5776
2008-04-15 15:55:00,59.66,59.83,59.62,59.81,88589.7296710455,59.66,59.83,59.62,59.81,88589.7297
2008-04-16 09:30:00,60.55,60.55,59.64,60.07,124199.32689175986,60.55,60.55,59.64,60.07,124199.3269
2008-04-16 09:35:00,60.07,60.32,59.89,60.01,58408.42470958637,60.07,60.32,59.89,60.01,58408.4247
2008-04-16 09:40:00,60.01,60.13,59.83,59.91,79253.06698512648,60.01,60.13,59.83,59.91,79253.067
2008-04-16 09:45:00,59.92,60.01,59.83,59.87,61448.2683747693,59.92,60.01,59.83,59.87,61448.2684
2008-04-16 09:50:00,59.89,60.06,59.65,59.68,70893.49690587341,59.89,60.06,59.65,59.68,70893.4969
2008-04-16 09:55:00,59.68,59.71,59.59,59.67,31375.52925849528,59.68,59.71,59.59,59.67,31375.5293
2008-04-16 10:00:00,59.69,59.82,59.66,59.74,36043.860601454784,59.69,59.82,59.66,59.74,36043.8606
2008-04-16 10:05:00,59.76,59.8,59.6,59.78,37020.95320812073,59.76,59.8,59.6,59.78,37020.9532
2008-04-16 10:10:00,59.78,59.88,59.76,59.88,27467.158831831508,59.78,59.88,59.76,59.88,27467.1588
2008-04-16 10:15:00,59.87,59.9,59.85,59.89,36043.860601454784,59.87,59.9,59.85,59.89,36043.8606
2008-04-16 10:20:00,59.89,59.98,59.87,59.91,59276.9514710672,59.89,59.98,59.87,59.91,59276.9515
2008-04-16 10:25:00,59.92,59.97,59.7,59.93,60145.47823254804,59.92,59.97,59.7,59.93,60145.4782
2008-04-16 10:30:00,59.92,59.93,59.82,59.88,35609.597220714364,59.92,59.93,59.82,59.88,35609.5972
2008-04-16 10:35:00,59.87,59.89,59.71,59.79,41689.28455108023,59.87,59.89,59.71,59.79,41689.2846
2008-04-16 10:40:00,59.78,59.83,59.78,59.82,34741.070459233524,59.78,59.83,59.78,59.82,34741.0705
2008-04-16 10:45:00,59.83,59.9,59.83,59.86,64379.54619476713,59.83,59.9,59.83,59.86,64379.5462
2008-04-16 10:50:00,59.86,59.89,59.85,59.87,82727.17403104983,59.86,59.89,59.85,59.87,82727.174
2008-04-16 10:55:00,59.87,59.9,59.85,59.87,75127.56486809251,59.87,59.9,59.85,59.87,75127.5649
2008-04-16 11:00:00,59.88,59.92,59.83,59.85,36260.992291824994,59.88,59.92,59.83,59.85,36260.9923
2008-04-16 11:05:00,59.86,59.88,59.83,59.85,20301.8130496146,59.86,59.88,59.83,59.85,20301.813
2008-04-16 11:10:00,59.86,59.87,59.83,59.87,26272.93453479536,59.86,59.87,59.83,59.87,26272.9345
2008-04-16 11:15:00,59.87,59.91,59.77,59.83,55694.27857995874,59.87,59.91,59.77,59.83,55694.2786
2008-04-16 11:20:00,59.83,59.83,59.52,59.55,63619.58527847139,59.83,59.83,59.52,59.55,63619.5853
2008-04-16 11:25:00,59.53,59.82,59.51,59.8,10639.452828140267,59.53,59.82,59.51,59.8,10639.4528
2008-04-16 11:30:00,59.8,59.83,59.78,59.8,17913.364455542287,59.8,59.83,59.78,59.8,17913.3645
2008-04-16 11:35:00,59.83,59.95,59.79,59.87,55477.14688958854,59.83,59.95,59.79,59.87,55477.1469
2008-04-16 11:40:00,59.85,59.92,59.83,59.87,38540.87504071219,59.85,59.92,59.83,59.87,38540.875
2008-04-16 11:45:00,59.87,59.87,59.83,59.87,9662.360221474324,59.87,59.87,59.83,59.87,9662.3602
2008-04-16 11:50:00,59.84,59.87,59.79,59.79,13353.598957767888,59.84,59.87,59.79,59.79,13353.599
2008-04-16 11:55:00,59.78,59.83,59.74,59.74,11507.979589621104,59.78,59.83,59.74,59.74,11507.9796
2008-04-16 12:00:00,59.75,59.84,59.75,59.83,28769.948974052764,59.75,59.84,59.75,59.83,28769.949
2008-04-16 12:05:00,59.84,59.84,59.75,59.77,20084.681359244383,59.84,59.84,59.75,59.77,20084.6814
2008-04-16 12:10:00,59.77,59.85,59.77,59.83,17587.666919986972,59.77,59.85,59.77,59.83,17587.6669
2008-04-16 12:15:00,59.83,59.85,59.81,59.83,25512.97361849962,59.83,59.85,59.81,59.83,25512.9736
2008-04-16 12:20:00,59.83,59.85,59.82,59.82,19541.85213331886,59.83,59.85,59.82,59.82,19541.8521
2008-04-16 12:25:00,59.83,59.85,59.78,59.85,17153.403539246552,59.83,59.85,59.78,59.85,17153.4035
2008-04-16 12:30:00,59.85,59.87,59.83,59.85,32352.62186516122,59.85,59.87,59.83,59.85,32352.6219
2008-04-16 12:35:00,59.85,59.89,59.84,59.88,58082.72717403105,59.85,59.89,59.84,59.88,58082.7272
2008-04-16 12:40:00,59.87,59.9,59.84,59.9,30289.87080664423,59.87,59.9,59.84,59.9,30289.8708
2008-04-16 12:45:00,59.91,59.93,59.87,59.87,16502.008468135926,59.91,59.93,59.87,59.87,16502.0085
2008-04-16 12:50:00,59.89,59.96,59.88,59.94,23558.788405167736,59.89,59.96,59.88,59.94,23558.7884
2008-04-16 12:55:00,59.95,60.06,59.92,60.04,29312.77819997829,59.95,60.06,59.92,60.04,29312.7782
2008-04-16 13:00:00,60.06,60.13,60.06,60.08,47768.9718814461,60.06,60.13,60.06,60.08,47768.9719
2008-04-16 13:05:00,60.06,60.08,59.93,59.94,17044.837694061447,60.06,60.08,59.93,59.94,17044.8377
2008-04-16 13:10:00,59.93,59.98,59.92,59.97,45380.52328737379,59.93,59.98,59.92,59.97,45380.5233
2008-04-16 13:15:00,59.97,60.03,59.96,60.03,24970.144392574097,59.97,60.03,59.96,60.03,24970.1444
2008-04-16 13:20:00,60.03,60.22,60.03,60.09,25838.671154054937,60.03,60.22,60.03,60.09,25838.6712
2008-04-16 13:25:00,60.08,60.21,60.08,60.16,17370.535229616762,60.08,60.21,60.08,60.16,17370.5352
2008-04-16 13:30:00,60.18,60.18,60.1,60.14,10422.321137770055,60.18,60.18,60.1,60.14,10422.3211
2008-04-16 13:35:00,60.12,60.13,60.05,60.11,17913.364455542287,60.12,60.13,60.05,60.11,17913.3645
2008-04-16 13:40:00,60.11,60.22,60.1,60.19,20736.07643035501,60.11,60.22,60.1,60.19,20736.0764
2008-04-16 13:45:00,60.19,60.25,60.18,60.23,15416.350016284878,60.19,60.25,60.18,60.23,15416.35
2008-04-16 13:50:00,60.23,60.29,60.18,60.29,30398.43665182933,60.23,60.29,60.18,60.29,30398.4367
2008-04-16 13:55:00,60.29,60.3,60.25,60.27,18781.891217023127,60.29,60.3,60.25,60.27,18781.8912
2008-04-16 14:00:00,60.27,60.3,60.18,60.18,37998.04581478667,60.27,60.3,60.18,60.18,37998.0458
2008-04-16 14:05:00,60.18,60.2,60.07,60.1,29529.9098903485,60.18,60.2,60.07,60.1,29529.9099
2008-04-16 14:10:00,60.08,60.1,60.02,60.05,18239.0619910976,60.08,60.1,60.02,60.05,18239.062
2008-04-16 14:15:00,60.06,60.13,60.05,60.1,26272.93453479536,60.06,60.13,60.05,60.1,26272.9345
2008-04-16 14:20:00,60.1,60.1,60.04,60.07,16610.57431332103,60.1,60.1,60.04,60.07,16610.5743
2008-04-16 14:25:00,60.09,60.3,60.08,60.27,19216.154597763543,60.09,60.3,60.08,60.27,19216.1546
2008-04-16 14:30:00,60.27,60.33,60.23,60.23,33221.14862664206,60.27,60.33,60.23,60.23,33221.1486
2008-04-16 14:35:00,60.23,60.23,60.18,60.19,19867.549668874173,60.23,60.23,60.18,60.19,19867.5497
2008-04-16 14:40:00,60.19,60.33,60.19,60.32,18781.891217023127,60.19,60.33,60.19,60.32,18781.8912
2008-04-16 14:45:00,60.32,60.41,60.31,60.41,23993.05178590816,60.32,60.41,60.31,60.41,23993.0518
2008-04-16 14:50:00,60.4,60.59,60.4,60.58,25947.23699924004,60.4,60.59,60.4,60.58,25947.237
2008-04-16 14:55:00,60.57,60.66,60.55,60.61,36586.68982738031,60.57,60.66,60.55,60.61,36586.6898
2008-04-16 15:00:00,60.61,60.74,60.61,60.72,34523.938768863314,60.61,60.74,60.61,60.72,34523.9388
2008-04-16 15:05:00,60.74,60.74,60.58,60.65,27575.724677016613,60.74,60.74,60.58,60.65,27575.7247
2008-04-16 15:10:00,60.65,60.65,60.61,60.63,41689.28455108023,60.65,60.65,60.61,60.63,41689.2846
2008-04-16 15:15:00,60.63,60.67,60.58,60.66,37020.95320812073,60.63,60.67,60.58,60.66,37020.9532
2008-04-16 15:20:00,60.68,60.71,60.66,60.68,38432.30919552709,60.68,60.71,60.66,60.68,38432.3092
2008-04-16 15:25:00,60.69,60.77,60.68,60.77,43100.640538486594,60.69,60.77,60.68,60.77,43100.6405
2008-04-16 15:30:00,60.77,60.78,60.56,60.56,90761.04657474758,60.77,60.78,60.56,60.56,90761.0466
2008-04-16 15:35:00,60.58,60.73,60.53,60.66,57757.02963847574,60.58,60.73,60.53,60.66,57757.0296
2008-04-16 15:40:00,60.66,60.73,60.58,60.71,53848.659211811966,60.66,60.73,60.58,60.71,53848.6592
2008-04-16 15:45:00,60.71,60.73,60.6,60.71,81098.68635327327,60.71,60.73,60.6,60.71,81098.6864
2008-04-16 15:50:00,60.71,60.94,60.65,60.65,148192.37867766802,60.71,60.94,60.65,60.65,148192.3787
2008-04-16 15:55:00,60.65,60.78,60.58,60.66,108565.84518510476,60.65,60.78,60.58,60.66,108565.8452
2008-04-17 09:30:00,60.94,61.38,60.89,61.34,63402.45358810118,60.94,61.38,60.89,61.34,63402.4536
2008-04-17 09:35:00,61.37,61.42,60.92,61.35,48311.801107371626,61.37,61.42,60.92,61.35,48311.8011
2008-04-17 09:40:00,61.36,61.52,61.3,61.4,45706.22082292911,61.36,61.52,61.3,61.4,45706.2208
2008-04-17 09:45:00,61.41,61.47,61.13,61.29,34415.37292367821,61.41,61.47,61.13,61.29,34415.3729
2008-04-17 09:50:00,61.27,61.34,61.25,61.34,24210.18347627836,61.27,61.34,61.25,61.34,24210.1835
2008-04-17 09:55:00,61.33,61.48,61.32,61.46,25404.40777331452,61.33,61.48,61.32,61.46,25404.4078
2008-04-17 10:00:00,61.46,61.46,61.18,61.3,33112.58278145696,61.46,61.46,61.18,61.3,33112.5828
2008-04-17 10:05:00,61.3,61.32,61.11,61.15,34523.938768863314,61.3,61.32,61.11,61.15,34523.9388
2008-04-17 10:10:00,61.15,61.36,61.15,61.36,22907.393334057106,61.15,61.36,61.15,61.36,22907.3933
2008-04-17 10:15:00,61.35,61.36,61.28,61.32,22581.69579850179,61.35,61.36,61.28,61.32,22581.6958
2008-04-17 10:20:00,61.32,61.42,61.31,61.35,50917.38139181414,61.32,61.42,61.31,61.35,50917.3814
2008-04-17 10:25:00,61.34,61.39,61.28,61.37,22147.43241776137,61.34,61.39,61.28,61.37,22147.4324
2008-04-17 10:30:00,61.37,61.41,61.32,61.34,19107.58875257844,61.37,61.41,61.32,61.34,19107.5888
2008-04-17 10:35:00,61.35,61.62,61.35,61.62,33763.97785256759,61.35,61.62,61.35,61.62,33763.9779
2008-04-17 10:40:00,61.6,61.67,61.41,61.41,39517.96764737814,61.6,61.67,61.41,61.41,39517.9676
2008-04-17 10:45:00,61.4,61.59,61.38,61.58,16502.008468135926,61.4,61.59,61.38,61.58,16502.0085
2008-04-17 10:50:00,61.61,61.67,61.48,61.49,27684.29052220172,61.61,61.67,61.48,61.49,27684.2905
2008-04-17 10:55:00,61.5,61.56,61.36,61.36,29204.212354793184,61.5,61.56,61.36,61.36,29204.2124
2008-04-17 11:00:00,61.36,61.43,61.28,61.43,36803.82151775052,61.36,61.43,61.28,61.43,36803.8215
2008-04-17 11:05:00,61.41,61.46,61.34,61.39,18239.0619910976,61.41,61.46,61.34,61.39,18239.062
2008-04-17 11:10:00,61.35,61.48,61.35,61.4,29747.041580718706,61.35,61.48,61.35,61.4,29747.0416
2008-04-17 11:15:00,61.38,61.4,61.31,61.31,16502.008468135926,61.38,61.4,61.31,61.31,16502.0085
2008-04-17 11:20:00,61.32,61.33,61.28,61.3,20844.642275540114,61.32,61.33,61.28,61.3,20844.6423
2008-04-17 11:25:00,61.3,61.31,61.13,61.13,48854.63033329714,61.3,61.31,61.13,61.13,48854.6303
2008-04-17 11:30:00,61.13,61.15,60.85,60.9,40277.92856367387,61.13,61.15,60.85,60.9,40277.9286
2008-04-17 11:35:00,60.9,61.0,60.87,61.0,44077.73314515254,60.9,61.0,60.87,61.0,44077.7331
2008-04-17 11:40:00,61.0,61.0,60.82,60.87,71653.45782216915,61.0,61.0,60.82,60.87,71653.4578
2008-04-17 11:45:00,60.85,60.98,60.8,60.81,34958.202149603734,60.85,60.98,60.8,60.81,34958.2021
2008-04-17 11:50:00,60.81,60.82,60.58,60.71,152317.88079470198,60.81,60.82,60.58,60.71,152317.8808
2008-04-17 11:55:00,60.68,60.72,60.62,60.7,78275.97437846054,60.68,60.72,60.62,60.7,78275.9744
2008-04-17 12:00:00,60.71,60.82,60.7,60.79,77407.4476169797,60.71,60.82,60.7,60.79,77407.4476
2008-04-17 12:05:00,60.79,60.85,60.72,60.85,22038.86657257627,60.79,60.85,60.72,60.85,22038.8666
2008-04-17 12:10:00,60.84,60.99,60.84,60.99,22364.564108131584,60.84,60.99,60.84,60.99,22364.5641
2008-04-17 12:15:00,61.0,61.02,60.91,61.0,26272.93453479536,61.0,61.02,60.91,61.0,26272.9345
2008-04-17 12:20:00,60.97,60.97,60.87,60.87,15524.915861469985,60.97,60.97,60.87,60.87,15524.9159
2008-04-17 12:25:00,60.88,60.89,60.78,60.79,17153.403539246552,60.88,60.89,60.78,60.79,17153.4035
2008-04-17 12:30:00,60.8,60.82,60.77,60.79,9336.662685919013,60.8,60.82,60.77,60.79,9336.6627
2008-04-17 12:35:00,60.79,60.9,60.79,60.89,21170.33981109543,60.79,60.9,60.79,60.89,21170.3398
2008-04-17 12:40:00,60.9,61.03,60.9,61.0,31484.09510368038,60.9,61.03,60.9,61.0,31484.0951
2008-04-17 12:45:00,61.01,61.11,61.0,61.11,55260.01519921833,61.01,61.11,61.0,61.11,55260.0152
2008-04-17 12:50:00,61.11,61.25,61.07,61.25,31809.792639235697,61.11,61.25,61.07,61.25,31809.7926
2008-04-17 12:55:00,61.23,61.29,61.16,61.16,17044.837694061447,61.23,61.29,61.16,61.16,17044.8377
2008-04-17 13:00:00,61.15,61.2,61.07,61.09,9119.5309955488,61.15,61.2,61.07,61.09,9119.531
2008-04-17 13:05:00,61.09,61.21,61.07,61.17,15307.784171099773,61.09,61.21,61.07,61.17,15307.7842
2008-04-17 13:10:00,61.16,61.19,61.12,61.12,14004.994028878516,61.16,61.19,61.12,61.12,14004.994
2008-04-17 13:15:00,61.12,61.12,60.99,61.0,7599.609162957334,61.12,61.12,60.99,61.0,7599.6092
2008-04-17 13:20:00,60.99,61.1,60.88,61.1,26815.76376072088,60.99,61.1,60.88,61.1,26815.7638
2008-04-17 13:25:00,61.08,61.1,61.02,61.02,4994.02887851482,61.08,61.1,61.02,61.02,4994.0289
2008-04-17 13:30:00,61.01,61.05,60.96,61.0,12267.940505916838,61.01,61.05,60.96,61.0,12267.9405
2008-04-17 13:35:00,61.0,61.12,60.99,61.07,17370.535229616762,61.0,61.12,60.99,61.07,17370.5352
2008-04-17 13:40:00,61.08,61.09,60.93,60.98,22147.43241776137,61.08,61.09,60.93,60.98,22147.4324
2008-04-17 13:45:00,60.97,60.98,60.95,60.95,12267.940505916838,60.97,60.98,60.95,60.95,12267.9405
2008-04-17 13:50:00,60.98,60.98,60.88,60.89,18999.022907393333,60.98,60.98,60.88,60.89,18999.0229
2008-04-17 13:55:00,60.91,60.93,60.84,60.86,12919.335577027468,60.91,60.93,60.84,60.86,12919.3356
2008-04-17 14:00:00,60.83,60.86,60.76,60.79,16284.876777765716,60.83,60.86,60.76,60.79,16284.8768
2008-04-17 14:05:00,60.79,60.79,60.7,60.71,12159.374660731732,60.79,60.79,60.7,60.71,12159.3747
2008-04-17 14:10:00,60.71,60.79,60.62,60.76,15959.1792422104,60.71,60.79,60.62,60.76,15959.1792
2008-04-17 14:15:00,60.79,60.79,60.68,60.72,11833.67712517642,60.79,60.79,60.68,60.72,11833.6771
2008-04-17 14:20:00,60.71,60.76,60.68,60.72,8468.135924438173,60.71,60.76,60.68,60.72,8468.1359
2008-04-17 14:25:00,60.75,60.77,60.66,60.68,5862.555639995658,60.75,60.77,60.66,60.68,5862.5556
2008-04-17 14:30:00,60.66,60.83,60.66,60.73,18564.75952665292,60.66,60.83,60.66,60.73,18564.7595
2008-04-17 14:35:00,60.73,60.82,60.69,60.78,12376.506351101943,60.73,60.82,60.69,60.78,12376.5064
2008-04-17 14:40:00,60.81,60.82,60.73,60.75,11399.413744436,60.81,60.82,60.73,60.75,11399.4137
2008-04-17 14:45:00,60.72,60.72,60.6,60.61,20193.24720442949,60.72,60.72,60.6,60.61,20193.2472
2008-04-17 14:50:00,60.61,60.64,60.53,60.56,26272.93453479536,60.61,60.64,60.53,60.56,26272.9345
2008-04-17 14:55:00,60.56,60.57,60.45,60.53,25404.40777331452,60.56,60.57,60.45,60.53,25404.4078
2008-04-17 15:00:00,60.57,60.65,60.49,60.65,24318.749321463467,60.57,60.65,60.49,60.65,24318.7493
2008-04-17 15:05:00,60.65,60.79,60.65,60.76,20844.642275540114,60.65,60.79,60.65,60.76,20844.6423
2008-04-17 15:10:00,60.76,60.8,60.73,60.77,15524.915861469985,60.76,60.8,60.73,60.77,15524.9159
2008-04-17 15:15:00,60.76,61.01,60.76,60.98,72304.85289327978,60.76,61.01,60.76,60.98,72304.8529
2008-04-17 15:20:00,60.98,61.03,60.89,61.0,72196.28704809467,60.98,61.03,60.89,61.0,72196.287
2008-04-17 15:25:00,61.0,61.04,60.96,60.98,29638.4757355336,61.0,61.04,60.96,60.98,29638.4757
2008-04-17 15:30:00,60.97,61.03,60.96,61.0,56888.5028769949,60.97,61.03,60.96,61.0,56888.5029
2008-04-17 15:35:00,61.02,61.05,60.92,60.93,48854.63033329714,61.02,61.05,60.92,60.93,48854.6303
2008-04-17 15:40:00,60.91,60.91,60.76,60.83,29964.173271088915,60.91,60.91,60.76,60.83,29964.1733
2008-04-17 15:45:00,60.85,61.02,60.79,60.99,42232.11377700576,60.85,61.02,60.79,60.99,42232.1138
2008-04-17 15:50:00,60.98,61.0,60.6,60.9,158940.3973509934,60.98,61.0,60.6,60.9,158940.3974
2008-04-17 15:55:00,60.92,60.92,60.64,60.64,146889.58853544676,60.92,60.92,60.64,60.64,146889.5885
2008-04-18 09:30:00,61.45,61.46,61.11,61.14,465856.04168928455,61.45,61.46,61.11,61.14,465856.0417
2008-04-18 09:35:00,61.14,61.16,61.0,61.09,87721.20290956466,61.14,61.16,61.0,61.09,87721.2029
2008-04-18 09:40:00,61.07,61.25,60.88,61.14,83270.00325697535,61.07,61.25,60.88,61.14,83270.0033
2008-04-18 09:45:00,61.14,61.25,61.1,61.15,82184.34480512432,61.14,61.25,61.1,61.15,82184.3448
2008-04-18 09:50:00,61.13,61.25,61.08,61.25,46249.05004885463,61.13,61.25,61.08,61.25,46249.05
2008-04-18 09:55:00,61.24,61.24,61.1,61.18,56128.54196069916,61.24,61.24,61.1,61.18,56128.542
2008-04-18 10:00:00,61.2,61.2,61.05,61.1,33763.97785256759,61.2,61.2,61.05,61.1,33763.9779
2008-04-18 10:05:00,61.11,61.23,61.06,61.16,92063.83671696884,61.11,61.23,61.06,61.16,92063.8367
2008-04-18 10:10:00,61.15,61.35,61.12,61.22,30072.73911627402,61.15,61.35,61.12,61.22,30072.7391
2008-04-18 10:15:00,61.22,61.25,61.06,61.07,80121.59374660732,61.22,61.25,61.06,61.07,80121.5937
2008-04-18 10:20:00,61.09,61.09,60.92,61.01,72956.24796439041,61.09,61.09,60.92,61.01,72956.248
2008-04-18 10:25:00,61.0,61.15,60.98,61.11,80447.29128216264,61.0,61.15,60.98,61.11,80447.2913
2008-04-18 10:30:00,61.11,61.11,61.01,61.11,34632.50461404842,61.11,61.11,61.01,61.11,34632.5046
2008-04-18 10:35:00,61.1,61.23,61.03,61.2,56019.97611551406,61.1,61.23,61.03,61.2,56019.9761
2008-04-18 10:40:00,61.21,61.33,61.21,61.26,80990.12050808816,61.21,61.33,61.21,61.26,80990.1205
2008-04-18 10:45:00,61.25,61.27,61.12,61.17,47768.9718814461,61.25,61.27,61.12,61.17,47768.9719
2008-04-18 10:50:00,61.14,61.18,61.03,61.03,30072.73911627402,61.14,61.18,61.03,61.03,30072.7391
2008-04-18 10:55:00,61.02,61.08,60.94,60.97,56997.06872218,61.02,61.08,60.94,60.97,56997.0687
2008-04-18 11:00:00,60.99,61.3,60.97,61.29,34849.63630441863,60.99,61.3,60.97,61.29,34849.6363
2008-04-18 11:05:00,61.28,61.35,61.19,61.23,35283.89968515905,61.28,61.35,61.19,61.23,35283.8997
2008-04-18 11:10:00,61.23,61.3,61.22,61.25,42340.67962219086,61.23,61.3,61.22,61.25,42340.6796
2008-04-18 11:15:00,61.24,61.25,61.14,61.17,12919.335577027468,61.24,61.25,61.14,61.17,12919.3356
2008-04-18 11:20:00,61.15,61.23,61.06,61.09,21604.60319183585,61.15,61.23,61.06,61.09,21604.6032
2008-04-18 11:25:00,61.07,61.24,61.07,61.18,20410.37889479969,61.07,61.24,61.07,61.18,20410.3789
2008-04-18 11:30:00,61.18,61.18,61.08,61.08,27250.02714146129,61.18,61.18,61.08,61.08,27250.0271
2008-04-18 11:35:00,61.07,61.08,60.94,60.94,46683.31342959505,61.07,61.08,60.94,60.94,46683.3134
2008-04-18 11:40:00,60.94,60.99,60.88,60.93,36478.1239821952,60.94,60.99,60.88,60.93,36478.124
2008-04-18 11:45:00,60.91,60.92,60.83,60.86,10856.584518510475,60.91,60.92,60.83,60.86,10856.5845
2008-04-18 11:50:00,60.86,60.86,60.7,60.72,20953.20812072522,60.86,60.86,60.7,60.72,20953.2081
2008-04-18 11:55:00,60.72,60.9,60.72,60.79,17153.403539246552,60.72,60.9,60.72,60.79,17153.4035
2008-04-18 12:00:00,60.81,60.81,60.69,60.77,11399.413744436,60.81,60.81,60.69,60.77,11399.4137
2008-04-18 12:05:00,60.76,60.79,60.63,60.63,15524.915861469985,60.76,60.79,60.63,60.63,15524.9159
2008-04-18 12:10:00,60.63,60.66,60.54,60.54,12050.80881554663,60.63,60.66,60.54,60.54,12050.8088
2008-04-18 12:15:00,60.55,60.59,60.49,60.59,19433.28628813376,60.55,60.59,60.49,60.59,19433.2863
2008-04-18 12:20:00,60.56,60.56,60.53,60.53,13462.164802952992,60.56,60.56,60.53,60.53,13462.1648
2008-04-18 12:25:00,60.55,60.6,60.48,60.5,14113.55987406362,60.55,60.6,60.48,60.5,14113.5599
2008-04-18 12:30:00,60.47,60.51,60.35,60.36,27141.4612962762,60.47,60.51,60.35,60.36,27141.4613
2008-04-18 12:35:00,60.35,60.35,60.19,60.2,35392.465530344154,60.35,60.35,60.19,60.2,35392.4655
2008-04-18 12:40:00,60.2,60.2,60.11,60.12,54717.185973292806,60.2,60.2,60.11,60.12,54717.186
2008-04-18 12:45:00,60.12,60.13,59.95,59.95,34958.202149603734,60.12,60.13,59.95,59.95,34958.2021
2008-04-18 12:50:00,59.95,60.14,59.95,60.06,20844.642275540114,59.95,60.14,59.95,60.06,20844.6423
2008-04-18 12:55:00,60.08,60.12,60.07,60.09,12050.80881554663,60.08,60.12,60.07,60.09,12050.8088
2008-04-18 13:00:00,60.09,60.2,60.09,60.16,32678.319400716537,60.09,60.2,60.09,60.16,32678.3194
2008-04-18 13:05:00,60.16,60.2,60.16,60.18,17913.364455542287,60.16,60.2,60.16,60.18,17913.3645
2008-04-18 13:10:00,60.17,60.21,60.13,60.13,14113.55987406362,60.17,60.21,60.13,60.13,14113.5599
2008-04-18 13:15:00,60.13,60.15,60.04,60.14,21061.773965910324,60.13,60.15,60.04,60.14,21061.774
2008-04-18 13:20:00,60.15,60.18,60.14,60.16,12810.769731842363,60.15,60.18,60.14,60.16,12810.7697
2008-04-18 13:25:00,60.14,60.17,60.13,60.14,13570.730648138097,60.14,60.17,60.13,60.14,13570.7306
2008-04-18 13:30:00,60.14,60.16,60.13,60.14,18890.45706220823,60.14,60.16,60.13,60.14,18890.4571
2008-04-18 13:35:00,60.14,60.16,60.13,60.16,12919.335577027468,60.14,60.16,60.13,60.16,12919.3356
2008-04-18 13:40:00,60.14,60.27,60.14,60.27,36695.25567256541,60.14,60.27,60.14,60.27,36695.2557
2008-04-18 13:45:00,60.27,60.27,60.18,60.22,19433.28628813376,60.27,60.27,60.18,60.22,19433.2863
2008-04-18 13:50:00,60.22,60.25,60.21,60.22,16827.70600369124,60.22,60.25,60.21,60.22,16827.706
2008-04-18 13:55:00,60.24,60.36,60.24,60.34,21713.169037020954,60.24,60.36,60.24,60.34,21713.169
2008-04-18 14:00:00,60.35,60.35,60.24,60.24,16176.31093258061,60.35,60.35,60.24,60.24,16176.3109
2008-04-18 14:05:00,60.25,60.26,60.08,60.08,23124.52502442732,60.25,60.26,60.08,60.08,23124.525
2008-04-18 14:10:00,60.08,60.26,60.05,60.24,24753.012702203887,60.08,60.26,60.05,60.24,24753.0127
2008-04-18 14:15:00,60.24,60.42,60.23,60.39,27032.895451091088,60.24,60.42,60.23,60.39,27032.8955
2008-04-18 14:20:00,60.41,60.51,60.39,60.39,33872.54369775269,60.41,60.51,60.39,60.39,33872.5437
2008-04-18 14:25:00,60.41,60.42,60.34,60.36,14222.125719248725,60.41,60.42,60.34,60.36,14222.1257
2008-04-18 14:30:00,60.36,60.41,60.3,60.31,21170.33981109543,60.36,60.41,60.3,60.31,21170.3398
2008-04-18 14:35:00,60.3,60.31,60.23,60.24,30615.568342199545,60.3,60.31,60.23,60.24,30615.5683
2008-04-18 14:40:00,60.24,60.25,60.18,60.19,25404.40777331452,60.24,60.25,60.18,60.19,25404.4078
2008-04-18 14:45:00,60.19,60.26,60.18,60.22,28227.11974812724,60.19,60.26,60.18,60.22,28227.1197
2008-04-18 14:50:00,60.2,60.23,60.16,60.19,25621.539463684727,60.2,60.23,60.16,60.19,25621.5395
2008-04-18 14:55:00,60.18,60.18,60.08,60.12,36152.42644663989,60.18,60.18,60.08,60.12,36152.4264
2008-04-18 15:00:00,60.11,60.14,60.06,60.12,45380.52328737379,60.11,60.14,60.06,60.12,45380.5233
2008-04-18 15:05:00,60.12,60.17,60.09,60.15,27467.158831831508,60.12,60.17,60.09,60.15,27467.1588
2008-04-18 15:10:00,60.15,60.15,60.07,60.09,32244.05601997612,60.15,60.15,60.07,60.09,32244.056
2008-04-18 15:15:00,60.08,60.08,59.85,59.88,85658.45185104766,60.08,60.08,59.85,59.88,85658.4519
2008-04-18 15:20:00,59.89,59.96,59.84,59.87,57757.02963847574,59.89,59.96,59.84,59.87,57757.0296
2008-04-18 15:25:00,59.88,59.97,59.83,59.86,68505.0483118011,59.88,59.97,59.83,59.86,68505.0483
2008-04-18 15:30:00,59.87,59.95,59.86,59.92,254369.77526870047,59.87,59.95,59.86,59.92,254369.7753
2008-04-18 15:35:00,59.92,59.92,59.82,59.84,64813.80957550755,59.92,59.92,59.82,59.84,64813.8096
2008-04-18 15:40:00,59.84,59.91,59.83,59.83,80772.98881771795,59.84,59.91,59.83,59.83,80772.9888
2008-04-18 15:45:00,59.83,59.87,59.8,59.85,96949.29975029857,59.83,59.87,59.8,59.85,96949.2998
2008-04-18 15:50:00,59.85,59.87,59.82,59.86,135707.30648138098,59.85,59.87,59.82,59.86,135707.3065
2008-04-18 15:55:00,59.86,59.87,59.83,59.87,157094.7779828466,59.86,59.87,59.83,59.87,157094.778
2008-04-21 09:30:00,59.54,59.95,59.3,59.6,128433.39485397894,59.54,59.95,59.3,59.6,128433.3949
2008-04-21 09:35:00,59.6,59.88,59.51,59.87,107588.75257843884,59.6,59.88,59.51,59.87,107588.7526
2008-04-21 09:40:00,59.84,59.88,59.79,59.86,52871.56660514602,59.84,59.88,59.79,59.86,52871.5666
2008-04-21 09:45:00,59.86,59.87,59.78,59.81,50700.24970144393,59.86,59.87,59.78,59.81,50700.2497
2008-04-21 09:50:00,59.82,59.89,59.79,59.83,62533.92682662035,59.82,59.89,59.79,59.83,62533.9268
2008-04-21 09:55:00,59.83,59.87,59.83,59.83,29204.212354793184,59.83,59.87,59.83,59.83,29204.2124
2008-04-21 10:00:00,59.83,59.85,59.82,59.83,63293.88774291608,59.83,59.85,59.82,59.83,63293.8877
2008-04-21 10:05:00,59.83,59.85,59.76,59.84,94886.54869178156,59.83,59.85,59.76,59.84,94886.5487
2008-04-21 10:10:00,59.84,59.92,59.83,59.92,88372.59798067529,59.84,59.92,59.83,59.92,88372.598
2008-04-21 10:15:00,59.93,60.11,59.83,60.1,77733.14515253501,59.93,60.11,59.83,60.1,77733.1452
2008-04-21 10:20:00,60.08,60.11,59.95,60.06,32026.924329605907,60.08,60.11,59.95,60.06,32026.9243
2008-04-21 10:25:00,60.06,60.06,59.94,59.94,23341.65671479753,60.06,60.06,59.94,59.94,23341.6567
2008-04-21 10:30:00,59.92,60.05,59.89,60.0,50157.4204755184,59.92,60.05,59.89,60.0,50157.4205
2008-04-21 10:35:00,60.0,60.0,59.91,59.92,30507.00249701444,60.0,60.0,59.91,59.92,30507.0025
2008-04-21 10:40:00,59.92,59.95,59.92,59.94,55477.14688958854,59.92,59.95,59.92,59.94,55477.1469
2008-04-21 10:45:00,59.94,59.95,59.8,59.83,48420.36695255672,59.94,59.95,59.8,59.83,48420.367
2008-04-21 10:50:00,59.83,59.9,59.83,59.84,52654.43491477581,59.83,59.9,59.83,59.84,52654.4349
2008-04-21 10:55:00,59.83,59.85,59.77,59.79,20844.642275540114,59.83,59.85,59.77,59.79,20844.6423
2008-04-21 11:00:00,59.79,59.85,59.74,59.81,26707.197915535773,59.79,59.85,59.74,59.81,26707.1979
2008-04-21 11:05:00,59.8,59.83,59.78,59.83,21061.773965910324,59.8,59.83,59.78,59.83,21061.774
2008-04-21 11:10:00,59.83,59.88,59.81,59.87,101183.36771251763,59.83,59.88,59.81,59.87,101183.3677
2008-04-21 11:15:00,59.87,59.98,59.87,59.96,99337.74834437086,59.87,59.98,59.87,59.96,99337.7483
2008-04-21 11:20:00,59.97,59.97,59.92,59.94,23775.920095537946,59.97,59.97,59.92,59.94,23775.9201
2008-04-21 11:25:00,59.94,60.0,59.92,59.96,47334.70850070568,59.94,60.0,59.92,59.96,47334.7085
2008-04-21 11:30:00,59.96,60.06,59.96,60.03,23775.920095537946,59.96,60.06,59.96,60.03,23775.9201
2008-04-21 11:35:00,60.01,60.07,59.96,59.96,24427.31516664857,60.01,60.07,59.96,59.96,24427.3152
2008-04-21 11:40:00,59.97,60.01,59.95,59.96,13027.901422212572,59.97,60.01,59.95,59.96,13027.9014
2008-04-21 11:45:00,59.96,59.99,59.95,59.95,13896.42818369341,59.96,59.99,59.95,59.95,13896.4282
2008-04-21 11:50:00,59.95,59.97,59.9,59.93,15850.613397025296,59.95,59.97,59.9,59.93,15850.6134
2008-04-21 11:55:00,59.93,59.98,59.93,59.96,15416.350016284878,59.93,59.98,59.93,59.96,15416.35
2008-04-21 12:00:00,59.96,59.97,59.8,59.8,13570.730648138097,59.96,59.97,59.8,59.8,13570.7306
2008-04-21 12:05:00,59.81,59.83,59.75,59.77,11616.54543480621,59.81,59.83,59.75,59.77,11616.5454
2008-04-21 12:10:00,59.73,59.83,59.65,59.83,26055.802844425143,59.73,59.83,59.65,59.83,26055.8028
2008-04-21 12:15:00,59.83,59.87,59.83,59.85,14222.125719248725,59.83,59.87,59.83,59.85,14222.1257
2008-04-21 12:20:00,59.85,59.94,59.84,59.94,26272.93453479536,59.85,59.94,59.84,59.94,26272.9345
2008-04-21 12:25:00,59.94,59.95,59.87,59.88,11616.54543480621,59.94,59.95,59.87,59.88,11616.5454
2008-04-21 12:30:00,59.87,59.88,59.85,59.86,14004.994028878516,59.87,59.88,59.85,59.86,14004.994
2008-04-21 12:35:00,59.85,59.87,59.81,59.83,21604.60319183585,59.85,59.87,59.81,59.83,21604.6032
2008-04-21 12:40:00,59.83,59.97,59.82,59.96,22473.12995331669,59.83,59.97,59.82,59.96,22473.13
2008-04-21 12:45:00,59.96,60.03,59.95,60.02,63728.1511236565,59.96,60.03,59.95,60.02,63728.1511
2008-04-21 12:50:00,60.01,60.06,59.94,60.05,37998.04581478667,60.01,60.06,59.94,60.05,37998.0458
2008-04-21 12:55:00,60.05,60.06,59.96,60.0,21061.773965910324,60.05,60.06,59.96,60.0,21061.774
2008-04-21 13:00:00,60.01,60.01,59.99,60.01,16936.271848876346,60.01,60.01,59.99,60.01,16936.2718
2008-04-21 13:05:00,60.01,60.02,59.98,60.0,25404.40777331452,60.01,60.02,59.98,60.0,25404.4078
2008-04-21 13:10:00,60.01,60.03,59.98,60.01,25621.539463684727,60.01,60.03,59.98,60.01,25621.5395
2008-04-21 13:15:00,60.0,60.06,60.0,60.04,31592.660948865487,60.0,60.06,60.0,60.04,31592.6609
2008-04-21 13:20:00,60.04,60.04,59.98,60.0,18890.45706220823,60.04,60.04,59.98,60.0,18890.4571
2008-04-21 13:25:00,60.0,60.05,59.96,59.98,20084.681359244383,60.0,60.05,59.96,59.98,20084.6814
2008-04-21 13:30:00,59.96,59.99,59.93,59.93,80772.98881771795,59.96,59.99,59.93,59.93,80772.9888
2008-04-21 13:35:00,59.95,59.99,59.93,59.99,14004.994028878516,59.95,59.99,59.93,59.99,14004.994
2008-04-21 13:40:00,59.99,59.99,59.93,59.93,17261.969384431657,59.99,59.99,59.93,59.93,17261.9694
2008-04-21 13:45:00,59.93,59.97,59.89,59.92,11507.979589621104,59.93,59.97,59.89,59.92,11507.9796
2008-04-21 13:50:00,59.9,59.96,59.9,59.95,12267.940505916838,59.9,59.96,59.9,59.95,12267.9405
2008-04-21 13:55:00,59.94,59.98,59.93,59.98,11182.282054065792,59.94,59.98,59.93,59.98,11182.2821
2008-04-21 14:00:00,60.0,60.04,59.91,59.91,19107.58875257844,60.0,60.04,59.91,59.91,19107.5888
2008-04-21 14:05:00,59.92,59.92,59.85,59.9,9010.965150363696,59.92,59.92,59.85,59.9,9010.9652
2008-04-21 14:10:00,59.89,59.9,59.71,59.79,26598.632070350668,59.89,59.9,59.71,59.79,26598.6321
2008-04-21 14:15:00,59.81,59.97,59.81,59.97,14330.69156443383,59.81,59.97,59.81,59.97,14330.6916
2008-04-21 14:20:00,59.98,59.98,59.81,59.83,8793.833459993486,59.98,59.98,59.81,59.83,8793.8335
2008-04-21 14:25:00,59.83,59.87,59.81,59.83,13679.296493323202,59.83,59.87,59.81,59.83,13679.2965
2008-04-21 14:30:00,59.83,59.95,59.81,59.92,34306.807078493104,59.83,59.95,59.81,59.92,34306.8071
2008-04-21 14:35:00,59.91,59.95,59.85,59.94,89241.12474215613,59.91,59.95,59.85,59.94,89241.1247
2008-04-21 14:40:00,59.94,59.97,59.93,59.95,28661.38312886766,59.94,59.97,59.93,59.95,28661.3831
2008-04-21 14:45:00,59.96,59.99,59.95,59.96,47877.537726631206,59.96,59.99,59.95,59.96,47877.5377
2008-04-21 14:50:00,59.96,59.96,59.95,59.96,58951.25393551189,59.96,59.96,59.95,59.96,58951.2539
2008-04-21 14:55:00,59.95,59.95,59.94,59.95,37563.782434046254,59.95,59.95,59.94,59.95,37563.7824
2008-04-21 15:00:00,59.94,59.97,59.93,59.96,29855.60742590381,59.94,59.97,59.93,59.96,29855.6074
2008-04-21 15:05:00,59.97,59.97,59.84,59.86,21170.33981109543,59.97,59.97,59.84,59.86,21170.3398
2008-04-21 15:10:00,59.87,59.87,59.82,59.82,20736.07643035501,59.87,59.87,59.82,59.82,20736.0764
2008-04-21 15:15:00,59.82,59.83,59.76,59.8,18130.496145912497,59.82,59.83,59.76,59.8,18130.4961
2008-04-21 15:20:00,59.78,59.83,59.7,59.82,33872.54369775269,59.78,59.83,59.7,59.82,33872.5437
2008-04-21 15:25:00,59.83,59.84,59.7,59.73,26707.197915535773,59.83,59.84,59.7,59.73,26707.1979
2008-04-21 15:30:00,59.74,59.88,59.72,59.87,47986.10357181631,59.74,59.88,59.72,59.87,47986.1036
2008-04-21 15:35:00,59.87,59.94,59.82,59.85,50917.38139181414,59.87,59.94,59.82,59.85,50917.3814
2008-04-21 15:40:00,59.85,59.89,59.82,59.84,22907.393334057106,59.85,59.89,59.82,59.84,22907.3933
2008-04-21 15:45:00,59.84,59.87,59.76,59.82,35826.728911084574,59.84,59.87,59.76,59.82,35826.7289
2008-04-21 15:50:00,59.83,59.88,59.7,59.76,57539.89794810553,59.83,59.88,59.7,59.76,57539.8979
2008-04-21 15:55:00,59.74,59.83,59.67,59.78,90109.65150363695,59.74,59.83,59.67,59.78,90109.6515
2008-04-22 09:30:00,59.68,59.69,59.43,59.6,45489.0891325589,59.68,59.69,59.43,59.6,45489.0891
2008-04-22 09:35:00,59.6,59.72,59.6,59.72,29747.041580718706,59.6,59.72,59.6,59.72,29747.0416
2008-04-22 09:40:00,59.76,59.76,59.64,59.64,29312.77819997829,59.76,59.76,59.64,59.64,29312.7782
2008-04-22 09:45:00,59.64,59.71,59.64,59.71,29529.9098903485,59.64,59.71,59.64,59.71,29529.9099
2008-04-22 09:50:00,59.68,59.68,59.62,59.66,21278.90565628053,59.68,59.68,59.62,59.66,21278.9057
2008-04-22 09:55:00,59.64,59.67,59.62,59.64,10530.886982955162,59.64,59.67,59.62,59.64,10530.887
2008-04-22 10:00:00,59.64,59.74,59.6,59.69,42666.377157746174,59.64,59.74,59.6,59.69,42666.3772
2008-04-22 10:05:00,59.72,59.72,59.58,59.6,47877.537726631206,59.72,59.72,59.58,59.6,47877.5377
2008-04-22 10:10:00,59.6,59.66,59.59,59.63,83595.70079253067,59.6,59.66,59.59,59.63,83595.7008
2008-04-22 10:15:00,59.63,59.64,59.33,59.34,30724.13418738465,59.63,59.64,59.33,59.34,30724.1342
2008-04-22 10:20:00,59.37,59.41,59.3,59.3,23558.788405167736,59.37,59.41,59.3,59.3,23558.7884
2008-04-22 10:25:00,59.3,59.32,59.0,59.01,24970.144392574097,59.3,59.32,59.0,59.01,24970.1444
2008-04-22 10:30:00,59.01,59.26,59.01,59.24,17479.101074801867,59.01,59.26,59.01,59.24,17479.1011
2008-04-22 10:35:00,59.2,59.2,59.06,59.08,23993.05178590816,59.2,59.2,59.06,59.08,23993.0518
2008-04-22 10:40:00,59.06,59.1,58.98,59.03,17153.403539246552,59.06,59.1,58.98,59.03,17153.4035
2008-04-22 10:45:00,59.03,59.03,58.92,59.01,45814.78666811421,59.03,59.03,58.92,59.01,45814.7867
2008-04-22 10:50:00,59.0,59.13,58.94,59.13,52437.3032244056,59.0,59.13,58.94,59.13,52437.3032
2008-04-22 10:55:00,59.13,59.29,59.13,59.28,46031.91835848442,59.13,59.29,59.13,59.28,46031.9184
2008-04-22 11:00:00,59.27,59.34,59.04,59.06,21821.73488220606,59.27,59.34,59.04,59.06,21821.7349
2008-04-22 11:05:00,59.03,59.03,58.89,59.01,22038.86657257627,59.03,59.03,58.89,59.01,22038.8666
2008-04-22 11:10:00,59.01,59.09,58.98,59.06,13570.730648138097,59.01,59.09,58.98,59.06,13570.7306
2008-04-22 11:15:00,59.06,59.13,58.94,59.11,14656.389099989145,59.06,59.13,58.94,59.11,14656.3891
2008-04-22 11:20:00,59.09,59.11,59.04,59.07,11182.282054065792,59.09,59.11,59.04,59.07,11182.2821
2008-04-22 11:25:00,59.06,59.21,59.05,59.17,21930.300727391164,59.06,59.21,59.05,59.17,21930.3007
2008-04-22 11:30:00,59.19,59.26,59.16,59.17,10748.018673325372,59.19,59.26,59.16,59.17,10748.0187
2008-04-22 11:35:00,59.14,59.42,59.14,59.33,12376.506351101943,59.14,59.42,59.14,59.33,12376.5064
2008-04-22 11:40:00,59.3,59.43,59.28,59.41,12702.203886657258,59.3,59.43,59.28,59.41,12702.2039
2008-04-22 11:45:00,59.4,59.51,59.17,59.17,17370.535229616762,59.4,59.51,59.17,59.17,17370.5352
2008-04-22 11:50:00,59.17,59.19,58.91,59.01,43317.7722288568,59.17,59.19,58.91,59.01,43317.7722
2008-04-22 11:55:00,58.99,59.08,58.97,59.05,10096.623602214744,58.99,59.08,58.97,59.05,10096.6236
2008-04-22 12:00:00,59.04,59.09,58.95,58.95,24101.61763109326,59.04,59.09,58.95,58.95,24101.6176
2008-04-22 12:05:00,58.96,59.07,58.91,59.04,17913.364455542287,58.96,59.07,58.91,59.04,17913.3645
2008-04-22 12:10:00,59.03,59.06,58.98,59.03,10965.150363695582,59.03,59.06,58.98,59.03,10965.1504
2008-04-22 12:15:00,59.02,59.13,59.01,59.1,18021.930300727392,59.02,59.13,59.01,59.1,18021.9303
2008-04-22 12:20:00,59.08,59.09,59.02,59.04,13353.598957767888,59.08,59.09,59.02,59.04,13353.599
2008-04-22 12:25:00,59.03,59.12,59.03,59.06,78058.84268809033,59.03,59.12,59.03,59.06,78058.8427
2008-04-22 12:30:00,59.04,59.12,59.03,59.08,67202.25816957986,59.04,59.12,59.03,59.08,67202.2582
2008-04-22 12:35:00,59.06,59.07,59.02,59.03,41146.45532515471,59.06,59.07,59.02,59.03,41146.4553
2008-04-22 12:40:00,59.04,59.04,58.94,59.01,28227.11974812724,59.04,59.04,58.94,59.01,28227.1197
2008-04-22 12:45:00,59.01,59.09,58.98,59.05,23124.52502442732,59.01,59.09,58.98,59.05,23124.525
2008-04-22 12:50:00,59.05,59.09,59.02,59.09,27250.02714146129,59.05,59.09,59.02,59.09,27250.0271
2008-04-22 12:55:00,59.09,59.09,58.98,59.04,24210.18347627836,59.09,59.09,58.98,59.04,24210.1835
2008-04-22 13:00:00,59.04,59.13,59.04,59.12,23558.788405167736,59.04,59.13,59.04,59.12,23558.7884
2008-04-22 13:05:00,59.11,59.18,59.09,59.17,26164.368689610248,59.11,59.18,59.09,59.17,26164.3687
2008-04-22 13:10:00,59.17,59.18,59.16,59.16,14982.086635544458,59.17,59.18,59.16,59.16,14982.0866
2008-04-22 13:15:00,59.15,59.18,59.11,59.18,9770.92606665943,59.15,59.18,59.11,59.18,9770.9261
2008-04-22 13:20:00,59.18,59.21,59.16,59.17,10965.150363695582,59.18,59.21,59.16,59.17,10965.1504
2008-04-22 13:25:00,59.17,59.23,59.16,59.23,12919.335577027468,59.17,59.23,59.16,59.23,12919.3356
2008-04-22 13:30:00,59.23,59.23,59.17,59.17,14547.82325480404,59.23,59.23,59.17,59.17,14547.8233
2008-04-22 13:35:00,59.17,59.3,59.16,59.18,18021.930300727392,59.17,59.3,59.16,59.18,18021.9303
2008-04-22 13:40:00,59.16,59.23,59.16,59.2,8685.267614808381,59.16,59.23,59.16,59.2,8685.2676
2008-04-22 13:45:00,59.19,59.29,59.18,59.29,75344.6965584627,59.19,59.29,59.18,59.29,75344.6966
2008-04-22 13:50:00,59.3,59.44,59.29,59.44,15742.04755184019,59.3,59.44,59.29,59.44,15742.0476
2008-04-22 13:55:00,59.44,59.48,59.41,59.48,19541.85213331886,59.44,59.48,59.41,59.48,19541.8521
2008-04-22 14:00:00,59.48,59.58,59.48,59.52,64379.54619476713,59.48,59.58,59.48,59.52,64379.5462
2008-04-22 14:05:00,59.52,59.56,59.5,59.52,13787.862338508306,59.52,59.56,59.5,59.52,13787.8623
2008-04-22 14:10:00,59.52,59.55,59.47,59.51,22907.393334057106,59.52,59.55,59.47,59.51,22907.3933
2008-04-22 14:15:00,59.51,59.56,59.48,59.56,36260.992291824994,59.51,59.56,59.48,59.56,36260.9923
2008-04-22 14:20:00,59.53,59.68,59.53,59.59,60036.912387362936,59.53,59.68,59.53,59.59,60036.9124
2008-04-22 14:25:00,59.59,59.73,59.59,59.69,31592.660948865487,59.59,59.73,59.59,59.69,31592.6609
2008-04-22 14:30:00,59.71,59.86,59.7,59.81,53197.264140701336,59.71,59.86,59.7,59.81,53197.2641
2008-04-22 14:35:00,59.81,60.05,59.81,60.04,106394.52828140269,59.81,60.05,59.81,60.04,106394.5283
2008-04-22 14:40:00,60.03,60.14,59.92,60.05,85549.88600586256,60.03,60.14,59.92,60.05,85549.886
2008-04-22 14:45:00,60.05,60.17,60.01,60.1,44403.430680707854,60.05,60.17,60.01,60.1,44403.4307
2008-04-22 14:50:00,60.1,60.41,60.07,60.16,106285.96243621755,60.1,60.41,60.07,60.16,106285.9624
2008-04-22 14:55:00,60.16,60.16,60.06,60.13,99446.31418955595,60.16,60.16,60.06,60.13,99446.3142
2008-04-22 15:00:00,60.13,60.15,60.03,60.11,213223.31994354576,60.13,60.15,60.03,60.11,213223.3199
2008-04-22 15:05:00,60.11,60.19,60.09,60.1,153077.84171099772,60.11,60.19,60.09,60.1,153077.8417
2008-04-22 15:10:00,60.1,60.11,60.0,60.11,170014.11355987407,60.1,60.11,60.0,60.11,170014.1136
2008-04-22 15:15:00,60.11,60.11,60.08,60.1,65465.20464661818,60.11,60.11,60.08,60.1,65465.2046
2008-04-22 15:20:00,60.1,60.1,59.9,59.9,79687.3303658669,60.1,60.1,59.9,59.9,79687.3304
2008-04-22 15:25:00,59.89,59.96,59.83,59.93,70567.7993703181,59.89,59.96,59.83,59.93,70567.7994
2008-04-22 15:30:00,59.93,59.95,59.72,59.78,37780.91412441646,59.93,59.95,59.72,59.78,37780.9141
2008-04-22 15:35:00,59.77,59.93,59.73,59.87,42232.11377700576,59.77,59.93,59.73,59.87,42232.1138
2008-04-22 15:40:00,59.88,60.1,59.87,60.06,69916.40429920747,59.88,60.1,59.87,60.06,69916.4043
2008-04-22 15:45:00,60.07,60.07,59.83,59.87,138421.45261100857,60.07,60.07,59.83,59.87,138421.4526
2008-04-22 15:50:00,59.87,59.87,59.68,59.72,174573.87905764848,59.87,59.87,59.68,59.72,174573.8791
2008-04-22 15:55:00,59.71,59.74,59.49,59.55,160134.62164802954,59.71,59.74,59.49,59.55,160134.6216
2008-04-23 09:30:00,60.72,60.9,60.4,60.42,122679.4050591684,60.72,60.9,60.4,60.42,122679.4051
2008-04-23 09:35:00,60.44,60.47,60.07,60.13,92280.96840733904,60.44,60.47,60.07,60.13,92280.9684
2008-04-23 09:40:00,60.14,60.39,59.64,59.67,132993.16035175335,60.14,60.39,59.64,59.67,132993.1604
2008-04-23 09:45:00,59.69,59.7,59.18,59.52,93909.45608511564,59.69,59.7,59.18,59.52,93909.4561
2008-04-23 09:50:00,59.53,59.54,59.28,59.45,41689.28455108023,59.53,59.54,59.28,59.45,41689.2846
2008-04-23 09:55:00,59.45,59.69,59.45,59.53,52003.03984366518,59.45,59.69,59.45,59.53,52003.0398
2008-04-23 10:00:00,59.53,59.64,59.28,59.28,47443.27434589079,59.53,59.64,59.28,59.28,47443.2743
2008-04-23 10:05:00,59.33,59.33,59.08,59.22,37563.782434046254,59.33,59.33,59.08,59.22,37563.7824
2008-04-23 10:10:00,59.24,59.25,58.84,58.95,52763.00075996092,59.24,59.25,58.84,58.95,52763.0008
2008-04-23 10:15:00,58.94,59.01,58.9,58.94,43534.90391922701,58.94,59.01,58.9,58.94,43534.9039
2008-04-23 10:20:00,58.95,59.01,58.89,58.98,149278.03712951907,58.95,59.01,58.89,58.98,149278.0371
2008-04-23 10:25:00,59.0,59.31,58.81,58.99,139941.37444360004,59.0,59.31,58.81,58.99,139941.3744
2008-04-23 10:30:00,58.99,59.11,58.95,58.99,30832.700032569755,58.99,59.11,58.95,58.99,30832.7
2008-04-23 10:35:00,59.0,59.14,58.95,59.03,47117.57681033547,59.0,59.14,58.95,59.03,47117.5768
2008-04-23 10:40:00,59.03,59.24,58.98,58.99,57648.46379329063,59.03,59.24,58.98,58.99,57648.4638
2008-04-23 10:45:00,58.97,59.22,58.95,59.01,30832.700032569755,58.97,59.22,58.95,59.01,30832.7
2008-04-23 10:50:00,59.03,59.16,58.95,59.07,29855.60742590381,59.03,59.16,58.95,59.07,29855.6074
2008-04-23 10:55:00,59.07,59.1,58.87,58.97,32244.05601997612,59.07,59.1,58.87,58.97,32244.056
2008-04-23 11:00:00,58.96,59.13,58.95,59.12,23667.35425035284,58.96,59.13,58.95,59.12,23667.3543
2008-04-23 11:05:00,59.13,59.57,59.11,59.34,63619.58527847139,59.13,59.57,59.11,59.34,63619.5853
2008-04-23 11:10:00,59.33,59.46,59.15,59.15,55042.88350884812,59.33,59.46,59.15,59.15,55042.8835
2008-04-23 11:15:00,59.13,59.14,59.06,59.06,27792.85636738682,59.13,59.14,59.06,59.06,27792.8564
2008-04-23 11:20:00,59.05,59.33,58.96,59.24,29964.173271088915,59.05,59.33,58.96,59.24,29964.1733
2008-04-23 11:25:00,59.27,59.27,59.14,59.14,19541.85213331886,59.27,59.27,59.14,59.14,19541.8521
2008-04-23 11:30:00,59.14,59.16,58.95,58.95,40277.92856367387,59.14,59.16,58.95,58.95,40277.9286
2008-04-23 11:35:00,58.95,59.22,58.95,59.15,44946.25990663337,58.95,59.22,58.95,59.15,44946.2599
2008-04-23 11:40:00,59.14,59.16,59.06,59.12,23884.48594072305,59.14,59.16,59.06,59.12,23884.4859
2008-04-23 11:45:00,59.1,59.27,59.07,59.15,20518.944739984803,59.1,59.27,59.07,59.15,20518.9447
2008-04-23 11:50:00,59.19,59.19,58.99,59.01,14330.69156443383,59.19,59.19,58.99,59.01,14330.6916
2008-04-23 11:55:00,58.97,58.99,58.93,58.96,30832.700032569755,58.97,58.99,58.93,58.96,30832.7
2008-04-23 12:00:00,58.96,58.98,58.71,58.71,36152.42644663989,58.96,58.98,58.71,58.71,36152.4264
2008-04-23 12:05:00,58.7,58.77,58.41,58.41,68070.7849310607,58.7,58.77,58.41,58.41,68070.7849
2008-04-23 12:10:00,58.4,58.6,58.4,58.56,27358.592986646403,58.4,58.6,58.4,58.56,27358.593
2008-04-23 12:15:00,58.56,58.66,58.55,58.64,15850.613397025296,58.56,58.66,58.55,58.64,15850.6134
2008-04-23 12:20:00,58.66,58.78,58.64,58.76,37998.04581478667,58.66,58.78,58.64,58.76,37998.0458
2008-04-23 12:25:00,58.76,58.78,58.63,58.76,38215.17750515688,58.76,58.78,58.63,58.76,38215.1775
2008-04-23 12:30:00,58.77,58.78,58.67,58.68,17696.232765172077,58.77,58.78,58.67,58.68,17696.2328
2008-04-23 12:35:00,58.68,58.86,58.58,58.82,34632.50461404842,58.68,58.86,58.58,58.82,34632.5046
2008-04-23 12:40:00,58.82,58.94,58.79,58.79,14764.95494517425,58.82,58.94,58.79,58.79,14764.9549
2008-04-23 12:45:00,58.79,58.93,58.79,58.93,9010.965150363696,58.79,58.93,58.79,58.93,9010.9652
2008-04-23 12:50:00,58.91,59.05,58.91,59.03,6622.516556291391,58.91,59.05,58.91,59.03,6622.5166
2008-04-23 12:55:00,59.07,59.08,59.01,59.06,20301.8130496146,59.07,59.08,59.01,59.06,20301.813
2008-04-23 13:00:00,59.02,59.04,58.89,58.92,12159.374660731732,59.02,59.04,58.89,58.92,12159.3747
2008-04-23 13:05:00,58.93,58.95,58.85,58.95,11725.111279991315,58.93,58.95,58.85,58.95,11725.1113
2008-04-23 13:10:00,58.92,59.01,58.9,58.98,7273.91162740202,58.92,59.01,58.9,58.98,7273.9116
2008-04-23 13:15:00,59.01,59.01,58.91,58.91,9445.228531104114,59.01,59.01,58.91,58.91,9445.2285
2008-04-23 13:20:00,58.93,59.04,58.91,59.04,12593.638041472152,58.93,59.04,58.91,59.04,12593.638
2008-04-23 13:25:00,59.01,59.13,59.01,59.06,9336.662685919013,59.01,59.13,59.01,59.06,9336.6627
2008-04-23 13:30:00,59.06,59.06,58.89,58.93,11942.242970361523,59.06,59.06,58.89,58.93,11942.243
2008-04-23 13:35:00,58.9,58.95,58.87,58.87,13462.164802952992,58.9,58.95,58.87,58.87,13462.1648
2008-04-23 13:40:00,58.87,58.9,58.75,58.77,20518.944739984803,58.87,58.9,58.75,58.77,20518.9447
2008-04-23 13:45:00,58.78,58.79,58.66,58.69,27467.158831831508,58.78,58.79,58.66,58.69,27467.1588
2008-04-23 13:50:00,58.69,58.79,58.66,58.78,6513.950711106286,58.69,58.79,58.66,58.78,6513.9507
2008-04-23 13:55:00,58.78,58.9,58.76,58.84,9119.5309955488,58.78,58.9,58.76,58.84,9119.531
2008-04-23 14:00:00,58.84,58.9,58.73,58.79,22473.12995331669,58.84,58.9,58.73,58.79,22473.13
2008-04-23 14:05:00,58.79,58.88,58.78,58.85,13136.467267397677,58.79,58.88,58.78,58.85,13136.4673
2008-04-23 14:10:00,58.86,58.95,58.67,58.78,39192.27011182282,58.86,58.95,58.67,58.78,39192.2701
2008-04-23 14:15:00,58.78,58.86,58.69,58.78,22690.261643686896,58.78,58.86,58.69,58.78,22690.2616
2008-04-23 14:20:00,58.78,58.87,58.77,58.79,13679.296493323202,58.78,58.87,58.77,58.79,13679.2965
2008-04-23 14:25:00,58.79,58.81,58.63,58.67,42449.24546737597,58.79,58.81,58.63,58.67,42449.2455
2008-04-23 14:30:00,58.69,58.89,58.67,58.79,23993.05178590816,58.69,58.89,58.67,58.79,23993.0518
2008-04-23 14:35:00,58.81,58.9,58.65,58.69,26055.802844425143,58.81,58.9,58.65,58.69,26055.8028
2008-04-23 14:40:00,58.68,58.86,58.66,58.84,25947.23699924004,58.68,58.86,58.66,58.84,25947.237
2008-04-23 14:45:00,58.83,58.83,58.78,58.82,28552.817283682554,58.83,58.83,58.78,58.82,28552.8173
2008-04-23 14:50:00,58.83,58.87,58.78,58.83,19107.58875257844,58.83,58.87,58.78,58.83,19107.5888
2008-04-23 14:55:00,58.82,58.91,58.81,58.91,16067.745087395506,58.82,58.91,58.81,58.91,16067.7451
2008-04-23 15:00:00,58.9,59.06,58.88,59.03,22147.43241776137,58.9,59.06,58.88,59.03,22147.4324
2008-04-23 15:05:00,59.04,59.13,59.04,59.08,33981.1095429378,59.04,59.13,59.04,59.08,33981.1095
2008-04-23 15:10:00,59.08,59.29,59.08,59.25,33872.54369775269,59.08,59.29,59.08,59.25,33872.5437
2008-04-23 15:15:00,59.25,59.38,59.22,59.33,50265.98632070351,59.25,59.38,59.22,59.33,50265.9863
2008-04-23 15:20:00,59.32,59.41,59.31,59.35,20627.510585169905,59.32,59.41,59.31,59.35,20627.5106
2008-04-23 15:25:00,59.35,59.49,59.33,59.46,47334.70850070568,59.35,59.49,59.33,59.46,47334.7085
2008-04-23 15:30:00,59.46,59.46,59.25,59.32,37455.21658886115,59.46,59.46,59.25,59.32,37455.2166
2008-04-23 15:35:00,59.32,59.41,59.32,59.37,37020.95320812073,59.32,59.41,59.32,59.37,37020.9532
2008-04-23 15:40:00,59.38,59.4,59.32,59.37,52654.43491477581,59.38,59.4,59.32,59.37,52654.4349
2008-04-23 15:45:00,59.36,59.39,59.32,59.33,55368.58104440344,59.36,59.39,59.32,59.33,55368.581
2008-04-23 15:50:00,59.33,59.4,59.33,59.38,108674.41103028988,59.33,59.4,59.33,59.38,108674.411
2008-04-23 15:55:00,59.38,59.46,59.33,59.46,139289.9793724894,59.38,59.46,59.33,59.46,139289.9794
2008-04-24 09:30:00,59.48,59.63,58.88,59.16,50374.55216588861,59.48,59.63,58.88,59.16,50374.5522
2008-04-24 09:35:00,59.17,59.17,58.6,58.78,35283.89968515905,59.17,59.17,58.6,58.78,35283.8997
2008-04-24 09:40:00,58.82,58.95,58.8,58.93,27358.592986646403,58.82,58.95,58.8,58.93,27358.593
2008-04-24 09:45:00,58.95,59.05,58.45,58.52,39192.27011182282,58.95,59.05,58.45,58.52,39192.2701
2008-04-24 09:50:00,58.54,58.54,57.96,57.96,66333.73140809902,58.54,58.54,57.96,57.96,66333.7314
2008-04-24 09:55:00,57.96,58.13,57.96,58.13,77298.8817717946,57.96,58.13,57.96,58.13,77298.8818
2008-04-24 10:00:00,58.13,58.2,57.89,58.11,72196.28704809467,58.13,58.2,57.89,58.11,72196.287
2008-04-24 10:05:00,58.1,58.22,58.08,58.17,29747.041580718706,58.1,58.22,58.08,58.17,29747.0416
2008-04-24 10:10:00,58.13,58.42,58.11,58.25,39192.27011182282,58.13,58.42,58.11,58.25,39192.2701
2008-04-24 10:15:00,58.24,58.35,58.14,58.32,28661.38312886766,58.24,58.35,58.14,58.32,28661.3831
2008-04-24 10:20:00,58.29,58.46,58.28,58.46,31266.96341331017,58.29,58.46,58.28,58.46,31266.9634
2008-04-24 10:25:00,58.44,58.45,58.39,58.42,70350.66767994789,58.44,58.45,58.39,58.42,70350.6677
2008-04-24 10:30:00,58.41,58.41,58.29,58.31,13570.730648138097,58.41,58.41,58.29,58.31,13570.7306
2008-04-24 10:35:00,58.3,58.34,58.29,58.32,19976.11551405928,58.3,58.34,58.29,58.32,19976.1155
2008-04-24 10:40:00,58.31,58.43,58.3,58.4,23341.65671479753,58.31,58.43,58.3,58.4,23341.6567
2008-04-24 10:45:00,58.4,58.42,58.32,58.32,17479.101074801867,58.4,58.42,58.32,58.32,17479.1011
2008-04-24 10:50:00,58.31,58.32,58.18,58.31,23233.09086961242,58.31,58.32,58.18,58.31,23233.0909
2008-04-24 10:55:00,58.31,58.31,58.22,58.22,16284.876777765716,58.31,58.31,58.22,58.22,16284.8768
2008-04-24 11:00:00,58.28,58.28,57.88,57.96,52328.737379220496,58.28,58.28,57.88,57.96,52328.7374
2008-04-24 11:05:00,57.93,58.11,57.93,58.07,40386.49440885898,57.93,58.11,57.93,58.07,40386.4944
2008-04-24 11:10:00,58.01,58.08,57.92,57.96,12376.506351101943,58.01,58.08,57.92,57.96,12376.5064
2008-04-24 11:15:00,57.96,57.97,57.88,57.91,9553.79437628922,57.96,57.97,57.88,57.91,9553.7944
2008-04-24 11:20:00,57.95,58.0,57.92,58.0,15959.1792422104,57.95,58.0,57.92,58.0,15959.1792
2008-04-24 11:25:00,58.02,58.05,57.85,57.85,30941.26587775486,58.02,58.05,57.85,57.85,30941.2659
2008-04-24 11:30:00,57.86,58.26,57.83,58.26,30289.87080664423,57.86,58.26,57.83,58.26,30289.8708
2008-04-24 11:35:00,58.26,58.45,58.2,58.45,32135.49017479101,58.26,58.45,58.2,58.45,32135.4902
2008-04-24 11:40:00,58.46,58.66,58.43,58.48,30832.700032569755,58.46,58.66,58.43,58.48,30832.7
2008-04-24 11:45:00,58.49,59.18,58.48,59.16,35501.03137552926,58.49,59.18,58.48,59.16,35501.0314
2008-04-24 11:50:00,59.14,59.18,59.02,59.07,33112.58278145696,59.14,59.18,59.02,59.07,33112.5828
2008-04-24 11:55:00,59.07,59.08,58.84,58.84,18564.75952665292,59.07,59.08,58.84,58.84,18564.7595
2008-04-24 12:00:00,58.86,58.93,58.84,58.9,20953.20812072522,58.86,58.93,58.84,58.9,20953.2081
2008-04-24 12:05:00,58.9,59.01,58.88,58.97,23884.48594072305,58.9,59.01,58.88,58.97,23884.4859
2008-04-24 12:10:00,58.98,59.06,58.95,58.98,28227.11974812724,58.98,59.06,58.95,58.98,28227.1197
2008-04-24 12:15:00,58.97,59.09,58.97,59.07,17696.232765172077,58.97,59.09,58.97,59.07,17696.2328
2008-04-24 12:20:00,59.06,59.08,59.02,59.07,29095.64650960808,59.06,59.08,59.02,59.07,29095.6465
2008-04-24 12:25:00,59.08,59.14,58.86,58.98,23558.788405167736,59.08,59.14,58.86,58.98,23558.7884
2008-04-24 12:30:00,58.96,59.18,58.95,59.18,8685.267614808381,58.96,59.18,58.95,59.18,8685.2676
2008-04-24 12:35:00,59.18,59.18,59.06,59.11,40712.19194441429,59.18,59.18,59.06,59.11,40712.1919
2008-04-24 12:40:00,59.13,59.26,59.09,59.15,16067.745087395506,59.13,59.26,59.09,59.15,16067.7451
2008-04-24 12:45:00,59.15,59.15,59.05,59.09,51785.90815329498,59.15,59.15,59.05,59.09,51785.9082
2008-04-24 12:50:00,59.06,59.06,58.92,58.92,17370.535229616762,59.06,59.06,58.92,58.92,17370.5352
2008-04-24 12:55:00,58.92,59.01,58.9,58.96,74367.60395179677,58.92,59.01,58.9,58.96,74367.604
2008-04-24 13:00:00,58.98,59.13,58.94,59.08,44294.86483552275,58.98,59.13,58.94,59.08,44294.8648
2008-04-24 13:05:00,59.08,59.25,59.08,59.11,11290.847899250895,59.08,59.25,59.08,59.11,11290.8479
2008-04-24 13:10:00,59.13,59.13,59.01,59.01,13353.598957767888,59.13,59.13,59.01,59.01,13353.599
2008-04-24 13:15:00,59.02,59.04,58.86,58.9,10965.150363695582,59.02,59.04,58.86,58.9,10965.1504
2008-04-24 13:20:00,58.9,58.91,58.76,58.81,21387.47150146564,58.9,58.91,58.76,58.81,21387.4715
2008-04-24 13:25:00,58.83,58.83,58.72,58.74,22147.43241776137,58.83,58.83,58.72,58.74,22147.4324
2008-04-24 13:30:00,58.72,58.77,58.72,58.76,17696.232765172077,58.72,58.77,58.72,58.76,17696.2328
2008-04-24 13:35:00,58.77,58.77,58.69,58.72,13353.598957767888,58.77,58.77,58.69,58.72,13353.599
2008-04-24 13:40:00,58.7,58.88,58.64,58.88,26164.368689610248,58.7,58.88,58.64,58.88,26164.3687
2008-04-24 13:45:00,58.9,59.05,58.89,59.01,14439.257409618936,58.9,59.05,58.89,59.01,14439.2574
2008-04-24 13:50:00,59.01,59.01,58.84,58.94,24644.446857018786,59.01,59.01,58.84,58.94,24644.4469
2008-04-24 13:55:00,58.93,59.12,58.91,59.08,10205.189447399847,58.93,59.12,58.91,59.08,10205.1894
2008-04-24 14:00:00,59.1,59.21,59.07,59.19,26924.329605905983,59.1,59.21,59.07,59.19,26924.3296
2008-04-24 14:05:00,59.2,59.3,59.2,59.25,34741.070459233524,59.2,59.3,59.2,59.25,34741.0705
2008-04-24 14:10:00,59.27,59.29,59.22,59.25,21604.60319183585,59.27,59.29,59.22,59.25,21604.6032
2008-04-24 14:15:00,59.25,59.33,59.24,59.28,52871.56660514602,59.25,59.33,59.24,59.28,52871.5666
2008-04-24 14:20:00,59.27,59.27,59.24,59.25,25404.40777331452,59.27,59.27,59.24,59.25,25404.4078
2008-04-24 14:25:00,59.26,59.27,59.19,59.23,58842.68809032679,59.26,59.27,59.19,59.23,58842.6881
2008-04-24 14:30:00,59.23,59.34,59.14,59.33,47660.406036261,59.23,59.34,59.14,59.33,47660.406
2008-04-24 14:35:00,59.33,59.33,59.25,59.29,34089.675388122894,59.33,59.33,59.25,59.29,34089.6754
2008-04-24 14:40:00,59.3,59.31,59.21,59.24,24318.749321463467,59.3,59.31,59.21,59.24,24318.7493
2008-04-24 14:45:00,59.25,59.29,59.25,59.28,33872.54369775269,59.25,59.29,59.25,59.28,33872.5437
2008-04-24 14:50:00,59.27,59.28,59.14,59.19,53631.52752144176,59.27,59.28,59.14,59.19,53631.5275
2008-04-24 14:55:00,59.2,59.29,59.17,59.27,28552.817283682554,59.2,59.29,59.17,59.27,28552.8173
2008-04-24 15:00:00,59.27,59.29,59.24,59.28,33221.14862664206,59.27,59.29,59.24,59.28,33221.1486
2008-04-24 15:05:00,59.28,59.31,59.24,59.24,30724.13418738465,59.28,59.31,59.24,59.24,30724.1342
2008-04-24 15:10:00,59.24,59.24,59.17,59.17,24753.012702203887,59.24,59.24,59.17,59.17,24753.0127
2008-04-24 15:15:00,59.18,59.18,58.96,58.96,43209.2063836717,59.18,59.18,58.96,58.96,43209.2064
2008-04-24 15:20:00,58.97,59.13,58.9,58.9,47660.406036261,58.97,59.13,58.9,58.9,47660.406
2008-04-24 15:25:00,58.88,58.96,58.85,58.95,49723.157094777984,58.88,58.96,58.85,58.95,49723.1571
2008-04-24 15:30:00,58.96,58.96,58.73,58.82,58842.68809032679,58.96,58.96,58.73,58.82,58842.6881
2008-04-24 15:35:00,58.82,58.85,58.7,58.77,56562.80534143958,58.82,58.85,58.7,58.77,56562.8053
2008-04-24 15:40:00,58.77,58.78,58.45,58.51,77624.57930734991,58.77,58.78,58.45,58.51,77624.5793
2008-04-24 15:45:00,58.49,58.5,58.33,58.47,78927.36944957117,58.49,58.5,58.33,58.47,78927.3694
2008-04-24 15:50:00,58.47,58.8,58.46,58.75,64162.41450439692,58.47,58.8,58.46,58.75,64162.4145
2008-04-24 15:55:00,58.75,58.83,58.54,58.54,78058.84268809033,58.75,58.83,58.54,58.54,78058.8427
2008-04-25 09:30:00,58.64,59.23,58.64,59.18,29747.041580718706,58.64,59.23,58.64,59.18,29747.0416
2008-04-25 09:35:00,59.19,59.72,59.19,59.72,26055.802844425143,59.19,59.72,59.19,59.72,26055.8028
2008-04-25 09:40:00,59.72,59.74,59.48,59.55,50591.68385625882,59.72,59.74,59.48,59.55,50591.6839
2008-04-25 09:45:00,59.6,59.62,59.49,59.57,44077.73314515254,59.6,59.62,59.49,59.57,44077.7331
2008-04-25 09:50:00,59.55,59.8,59.55,59.6,38649.4408858973,59.55,59.8,59.55,59.6,38649.4409
2008-04-25 09:55:00,59.6,59.63,59.38,59.53,65465.20464661818,59.6,59.63,59.38,59.53,65465.2046
2008-04-25 10:00:00,59.53,59.64,59.51,59.55,37998.04581478667,59.53,59.64,59.51,59.55,37998.0458
2008-04-25 10:05:00,59.56,59.62,59.5,59.51,194984.25795244816,59.56,59.62,59.5,59.51,194984.258
2008-04-25 10:10:00,59.51,59.63,59.5,59.51,42123.54793182065,59.51,59.63,59.5,59.51,42123.5479
2008-04-25 10:15:00,59.51,59.59,59.44,59.46,27250.02714146129,59.51,59.59,59.44,59.46,27250.0271
2008-04-25 10:20:00,59.47,59.58,59.44,59.47,26381.50037998045,59.47,59.58,59.44,59.47,26381.5004
2008-04-25 10:25:00,59.46,59.52,59.44,59.48,47551.84019107589,59.46,59.52,59.44,59.48,47551.8402
2008-04-25 10:30:00,59.51,59.71,59.46,59.56,39083.70426663772,59.51,59.71,59.46,59.56,39083.7043
2008-04-25 10:35:00,59.55,59.63,59.54,59.57,50048.8546303333,59.55,59.63,59.54,59.57,50048.8546
2008-04-25 10:40:00,59.55,59.62,59.5,59.56,30832.700032569755,59.55,59.62,59.5,59.56,30832.7
2008-04-25 10:45:00,59.56,59.68,59.51,59.55,14222.125719248725,59.56,59.68,59.51,59.55,14222.1257
2008-04-25 10:50:00,59.53,59.6,59.46,59.6,54282.92259255239,59.53,59.6,59.46,59.6,54282.9226
2008-04-25 10:55:00,59.57,59.61,59.48,59.58,20193.24720442949,59.57,59.61,59.48,59.58,20193.2472
2008-04-25 11:00:00,59.6,59.69,59.6,59.63,22907.393334057106,59.6,59.69,59.6,59.63,22907.3933
2008-04-25 11:05:00,59.63,59.69,59.62,59.69,18781.891217023127,59.63,59.69,59.62,59.69,18781.8912
2008-04-25 11:10:00,59.69,59.77,59.39,59.41,36695.25567256541,59.69,59.77,59.39,59.41,36695.2557
2008-04-25 11:15:00,59.41,59.51,59.41,59.44,20301.8130496146,59.41,59.51,59.41,59.44,20301.813
2008-04-25 11:20:00,59.45,59.52,59.31,59.36,22473.12995331669,59.45,59.52,59.31,59.36,22473.13
2008-04-25 11:25:00,59.35,59.42,59.33,59.34,23233.09086961242,59.35,59.42,59.33,59.34,23233.0909
2008-04-25 11:30:00,59.35,59.43,59.33,59.42,24210.18347627836,59.35,59.43,59.33,59.42,24210.1835
2008-04-25 11:35:00,59.42,59.48,59.31,59.36,15416.350016284878,59.42,59.48,59.31,59.36,15416.35
2008-04-25 11:40:00,59.36,59.48,59.33,59.39,21061.773965910324,59.36,59.48,59.33,59.39,21061.774
2008-04-25 11:45:00,59.39,59.48,59.37,59.48,8359.570079253068,59.39,59.48,59.37,59.48,8359.5701
2008-04-25 11:50:00,59.46,59.48,59.37,59.41,11725.111279991315,59.46,59.48,59.37,59.41,11725.1113
2008-04-25 11:55:00,59.43,59.54,59.39,59.5,22798.827488872,59.43,59.54,59.39,59.5,22798.8275
2008-04-25 12:00:00,59.48,59.52,59.4,59.43,16393.44262295082,59.48,59.52,59.4,59.43,16393.4426
2008-04-25 12:05:00,59.46,59.63,59.46,59.51,18456.19368146781,59.46,59.63,59.46,59.51,18456.1937
2008-04-25 12:10:00,59.52,59.62,59.52,59.56,7165.345782216915,59.52,59.62,59.52,59.56,7165.3458
2008-04-25 12:15:00,59.58,59.61,59.53,59.55,10530.886982955162,59.58,59.61,59.53,59.55,10530.887
2008-04-25 12:20:00,59.54,59.57,59.48,59.5,14222.125719248725,59.54,59.57,59.48,59.5,14222.1257
2008-04-25 12:25:00,59.48,59.56,59.48,59.56,6731.082401476496,59.48,59.56,59.48,59.56,6731.0824
2008-04-25 12:30:00,59.57,59.59,59.48,59.53,13245.033112582782,59.57,59.59,59.48,59.53,13245.0331
2008-04-25 12:35:00,59.55,59.67,59.54,59.64,18890.45706220823,59.55,59.67,59.54,59.64,18890.4571
2008-04-25 12:40:00,59.65,59.65,59.6,59.63,36586.68982738031,59.65,59.65,59.6,59.63,36586.6898
2008-04-25 12:45:00,59.62,59.78,59.62,59.7,18130.496145912497,59.62,59.78,59.62,59.7,18130.4961
2008-04-25 12:50:00,59.66,59.7,59.58,59.64,13462.164802952992,59.66,59.7,59.58,59.64,13462.1648
2008-04-25 12:55:00,59.67,59.68,59.54,59.67,12810.769731842363,59.67,59.68,59.54,59.67,12810.7697
2008-04-25 13:00:00,59.68,59.73,59.67,59.71,6079.687330365867,59.68,59.73,59.67,59.71,6079.6873
2008-04-25 13:05:00,59.73,59.73,59.58,59.61,20627.510585169905,59.73,59.73,59.58,59.61,20627.5106
2008-04-25 13:10:00,59.61,59.68,59.59,59.59,15959.1792422104,59.61,59.68,59.59,59.59,15959.1792
2008-04-25 13:15:00,59.59,59.63,59.53,59.63,22038.86657257627,59.59,59.63,59.53,59.63,22038.8666
2008-04-25 13:20:00,59.62,59.64,59.58,59.6,13027.901422212572,59.62,59.64,59.58,59.6,13027.9014
2008-04-25 13:25:00,59.6,59.68,59.6,59.65,13787.862338508306,59.6,59.68,59.6,59.65,13787.8623
2008-04-25 13:30:00,59.67,59.69,59.64,59.69,23993.05178590816,59.67,59.69,59.64,59.69,23993.0518
2008-04-25 13:35:00,59.68,59.81,59.68,59.79,17804.798610357182,59.68,59.81,59.68,59.79,17804.7986
2008-04-25 13:40:00,59.78,59.81,59.71,59.73,29855.60742590381,59.78,59.81,59.71,59.73,29855.6074
2008-04-25 13:45:00,59.73,59.83,59.67,59.71,60036.912387362936,59.73,59.83,59.67,59.71,60036.9124
2008-04-25 13:50:00,59.71,59.76,59.67,59.67,25078.7102377592,59.71,59.76,59.67,59.67,25078.7102
2008-04-25 13:55:00,59.67,59.85,59.67,59.84,7925.306698512648,59.67,59.85,59.67,59.84,7925.3067
2008-04-25 14:00:00,59.85,59.85,59.81,59.85,12593.638041472152,59.85,59.85,59.81,59.85,12593.638
2008-04-25 14:05:00,59.85,59.97,59.84,59.91,22364.564108131584,59.85,59.97,59.84,59.91,22364.5641
2008-04-25 14:10:00,59.92,59.94,59.83,59.83,13679.296493323202,59.92,59.94,59.83,59.83,13679.2965
2008-04-25 14:15:00,59.83,59.85,59.77,59.85,15959.1792422104,59.83,59.85,59.77,59.85,15959.1792
2008-04-25 14:20:00,59.85,59.93,59.79,59.87,30724.13418738465,59.85,59.93,59.79,59.87,30724.1342
2008-04-25 14:25:00,59.86,59.99,59.82,59.92,27467.158831831508,59.86,59.99,59.82,59.92,27467.1588
2008-04-25 14:30:00,59.93,59.95,59.87,59.91,23667.35425035284,59.93,59.95,59.87,59.91,23667.3543
2008-04-25 14:35:00,59.92,59.94,59.82,59.83,24427.31516664857,59.92,59.94,59.82,59.83,24427.3152
2008-04-25 14:40:00,59.85,59.88,59.77,59.81,12919.335577027468,59.85,59.88,59.77,59.81,12919.3356
2008-04-25 14:45:00,59.83,59.87,59.8,59.84,57865.59548366084,59.83,59.87,59.8,59.84,57865.5955
2008-04-25 14:50:00,59.83,59.88,59.81,59.83,44186.29899033765,59.83,59.88,59.81,59.83,44186.299
2008-04-25 14:55:00,59.83,59.9,59.83,59.87,59059.819780697,59.83,59.9,59.83,59.87,59059.8198
2008-04-25 15:00:00,59.88,59.91,59.77,59.85,76864.61839105417,59.88,59.91,59.77,59.85,76864.6184
2008-04-25 15:05:00,59.86,59.96,59.82,59.95,47334.70850070568,59.86,59.96,59.82,59.95,47334.7085
2008-04-25 15:10:00,59.95,60.17,59.94,59.97,88264.03213549018,59.95,60.17,59.94,59.97,88264.0321
2008-04-25 15:15:00,60.0,60.1,60.0,60.04,32895.45109108675,60.0,60.1,60.0,60.04,32895.4511
2008-04-25 15:20:00,60.05,60.17,60.03,60.11,50917.38139181414,60.05,60.17,60.03,60.11,50917.3814
2008-04-25 15:25:00,60.09,60.09,59.91,59.92,29638.4757355336,60.09,60.09,59.91,59.92,29638.4757
2008-04-25 15:30:00,59.91,60.06,59.89,60.06,75018.9990229074,59.91,60.06,59.89,60.06,75018.999
2008-04-25 15:35:00,60.06,60.07,59.96,60.06,43860.60145478233,60.06,60.07,59.96,60.06,43860.6015
2008-04-25 15:40:00,60.06,60.06,59.93,60.02,62859.62436217566,60.06,60.06,59.93,60.02,62859.6244
2008-04-25 15:45:00,60.03,60.11,59.99,60.01,46900.44511996526,60.03,60.11,59.99,60.01,46900.4451
2008-04-25 15:50:00,60.0,60.13,59.92,59.98,62968.19020736076,60.0,60.13,59.92,59.98,62968.1902
2008-04-25 15:55:00,59.98,60.09,59.95,59.98,88481.16382586039,59.98,60.09,59.95,59.98,88481.1638
2008-04-28 09:30:00,59.84,60.17,59.78,60.17,187601.78047986105,59.84,60.17,59.78,60.17,187601.7805
2008-04-28 09:35:00,60.17,60.17,60.05,60.14,51351.64477255456,60.17,60.17,60.05,60.14,51351.6448
2008-04-28 09:40:00,60.14,60.41,60.13,60.31,53197.264140701336,60.14,60.41,60.13,60.31,53197.2641
2008-04-28 09:45:00,60.31,60.32,60.15,60.19,26272.93453479536,60.31,60.32,60.15,60.19,26272.9345
2008-04-28 09:50:00,60.21,60.23,60.18,60.18,39517.96764737814,60.21,60.23,60.18,60.18,39517.9676
2008-04-28 09:55:00,60.18,60.23,60.16,60.18,38432.30919552709,60.18,60.23,60.16,60.18,38432.3092
2008-04-28 10:00:00,60.17,60.28,60.17,60.28,173596.78645098253,60.17,60.28,60.17,60.28,173596.7865
2008-04-28 10:05:00,60.28,60.33,60.21,60.23,59168.385625882096,60.28,60.33,60.21,60.23,59168.3856
2008-04-28 10:10:00,60.24,60.32,60.24,60.32,39952.23102811856,60.24,60.32,60.24,60.32,39952.231
2008-04-28 10:15:00,60.32,60.32,60.22,60.23,20518.944739984803,60.32,60.32,60.22,60.23,20518.9447
2008-04-28 10:20:00,60.22,60.25,60.22,60.24,20518.944739984803,60.22,60.25,60.22,60.24,20518.9447
2008-04-28 10:25:00,60.24,60.33,60.21,60.29,35283.89968515905,60.24,60.33,60.21,60.29,35283.8997
2008-04-28 10:30:00,60.3,60.33,60.19,60.25,34849.63630441863,60.3,60.33,60.19,60.25,34849.6363
2008-04-28 10:35:00,60.26,60.27,60.2,60.26,86309.8469221583,60.26,60.27,60.2,60.26,86309.8469
2008-04-28 10:40:00,60.25,60.3,60.25,60.29,20084.681359244383,60.25,60.3,60.25,60.29,20084.6814
2008-04-28 10:45:00,60.29,60.29,60.15,60.17,50483.11801107372,60.29,60.29,60.15,60.17,50483.118
2008-04-28 10:50:00,60.17,60.29,60.17,60.29,20193.24720442949,60.17,60.29,60.17,60.29,20193.2472
2008-04-28 10:55:00,60.29,60.3,60.12,60.23,28769.948974052764,60.29,60.3,60.12,60.23,28769.949
2008-04-28 11:00:00,60.2,60.24,60.2,60.23,14004.994028878516,60.2,60.24,60.2,60.23,14004.994
2008-04-28 11:05:00,60.24,60.29,60.19,60.21,20953.20812072522,60.24,60.29,60.19,60.21,20953.2081
2008-04-28 11:10:00,60.23,60.24,60.2,60.23,31484.09510368038,60.23,60.24,60.2,60.23,31484.0951
2008-04-28 11:15:00,60.24,60.24,60.16,60.19,17587.666919986972,60.24,60.24,60.16,60.19,17587.6669
2008-04-28 11:20:00,60.18,60.2,60.16,60.16,24318.749321463467,60.18,60.2,60.16,60.16,24318.7493
2008-04-28 11:25:00,60.16,60.2,60.14,60.19,16936.271848876346,60.16,60.2,60.14,60.19,16936.2718
2008-04-28 11:30:00,60.19,60.24,60.18,60.24,25404.40777331452,60.19,60.24,60.18,60.24,25404.4078
2008-04-28 11:35:00,60.24,60.24,60.15,60.19,71979.15535772446,60.24,60.24,60.15,60.19,71979.1554
2008-04-28 11:40:00,60.19,60.23,60.16,60.19,20627.510585169905,60.19,60.23,60.16,60.19,20627.5106
2008-04-28 11:45:00,60.19,60.21,60.18,60.21,28444.25143849745,60.19,60.21,60.18,60.21,28444.2514
2008-04-28 11:50:00,60.21,60.24,60.14,60.17,47334.70850070568,60.21,60.24,60.14,60.17,47334.7085
2008-04-28 11:55:00,60.16,60.17,60.03,60.03,14330.69156443383,60.16,60.17,60.03,60.03,14330.6916
2008-04-28 12:00:00,60.04,60.04,59.99,59.99,10856.584518510475,60.04,60.04,59.99,59.99,10856.5845
2008-04-28 12:05:00,60.0,60.06,59.99,60.06,27250.02714146129,60.0,60.06,59.99,60.06,27250.0271
2008-04-28 12:10:00,60.06,60.06,59.91,60.06,78058.84268809033,60.06,60.06,59.91,60.06,78058.8427
2008-04-28 12:15:00,60.06,60.06,59.93,59.93,404842.03669525567,60.06,60.06,59.93,59.93,404842.0367
2008-04-28 12:20:00,59.94,59.98,59.87,59.87,14547.82325480404,59.94,59.98,59.87,59.87,14547.8233
2008-04-28 12:25:00,59.87,59.95,59.87,59.93,10096.623602214744,59.87,59.95,59.87,59.93,10096.6236
2008-04-28 12:30:00,59.95,59.95,59.83,59.84,11182.282054065792,59.95,59.95,59.83,59.84,11182.2821
2008-04-28 12:35:00,59.86,59.89,59.77,59.79,9770.92606665943,59.86,59.89,59.77,59.79,9770.9261
2008-04-28 12:40:00,59.8,59.84,59.64,59.64,25947.23699924004,59.8,59.84,59.64,59.64,25947.237
2008-04-28 12:45:00,59.64,59.71,59.64,59.67,14222.125719248725,59.64,59.71,59.64,59.67,14222.1257
2008-04-28 12:50:00,59.68,59.74,59.51,59.72,13245.033112582782,59.68,59.74,59.51,59.72,13245.0331
2008-04-28 12:55:00,59.73,59.8,59.72,59.73,5645.423949625448,59.73,59.8,59.72,59.73,5645.4239
2008-04-28 13:00:00,59.73,59.73,59.64,59.66,11399.413744436,59.73,59.73,59.64,59.66,11399.4137
2008-04-28 13:05:00,59.67,59.83,59.66,59.81,10748.018673325372,59.67,59.83,59.66,59.81,10748.0187
2008-04-28 13:10:00,59.84,59.87,59.83,59.87,1845.6193681467807,59.84,59.87,59.83,59.87,1845.6194
2008-04-28 13:15:00,59.86,59.86,59.76,59.77,10965.150363695582,59.86,59.86,59.76,59.77,10965.1504
2008-04-28 13:20:00,59.79,59.79,59.73,59.79,10748.018673325372,59.79,59.79,59.73,59.79,10748.0187
2008-04-28 13:25:00,59.77,59.83,59.77,59.83,2931.277819997829,59.77,59.83,59.77,59.83,2931.2778
2008-04-28 13:30:00,59.83,59.94,59.83,59.91,8468.135924438173,59.83,59.94,59.83,59.91,8468.1359
2008-04-28 13:35:00,59.93,59.95,59.86,59.86,6079.687330365867,59.93,59.95,59.86,59.86,6079.6873
2008-04-28 13:40:00,59.86,59.87,59.83,59.86,5536.858104440344,59.86,59.87,59.83,59.86,5536.8581
2008-04-28 13:45:00,59.87,59.89,59.85,59.86,5319.726414070134,59.87,59.89,59.85,59.86,5319.7264
2008-04-28 13:50:00,59.86,59.91,59.85,59.85,10965.150363695582,59.86,59.91,59.85,59.85,10965.1504
2008-04-28 13:55:00,59.86,59.87,59.83,59.86,6188.253175550972,59.86,59.87,59.83,59.86,6188.2532
2008-04-28 14:00:00,59.87,59.87,59.85,59.85,10422.321137770055,59.87,59.87,59.85,59.85,10422.3211
2008-04-28 14:05:00,59.85,59.91,59.84,59.91,9010.965150363696,59.85,59.91,59.84,59.91,9010.9652
2008-04-28 14:10:00,59.89,59.91,59.79,59.82,9770.92606665943,59.89,59.91,59.79,59.82,9770.9261
2008-04-28 14:15:00,59.82,59.86,59.79,59.8,10096.623602214744,59.82,59.86,59.79,59.8,10096.6236
2008-04-28 14:20:00,59.8,59.87,59.75,59.84,14764.95494517425,59.8,59.87,59.75,59.84,14764.9549
2008-04-28 14:25:00,59.84,59.86,59.75,59.78,5862.555639995658,59.84,59.86,59.75,59.78,5862.5556
2008-04-28 14:30:00,59.78,59.78,59.69,59.78,15307.784171099773,59.78,59.78,59.69,59.78,15307.7842
2008-04-28 14:35:00,59.79,59.89,59.79,59.83,19541.85213331886,59.79,59.89,59.79,59.83,19541.8521
2008-04-28 14:40:00,59.84,59.87,59.82,59.83,17153.403539246552,59.84,59.87,59.82,59.83,17153.4035
2008-04-28 14:45:00,59.84,59.84,59.75,59.76,73281.94549994572,59.84,59.84,59.75,59.76,73281.9455
2008-04-28 14:50:00,59.76,59.78,59.68,59.7,17913.364455542287,59.76,59.78,59.68,59.7,17913.3645
2008-04-28 14:55:00,59.71,59.79,59.68,59.74,22038.86657257627,59.71,59.79,59.68,59.74,22038.8666
2008-04-28 15:00:00,59.74,59.77,59.62,59.64,27141.4612962762,59.74,59.77,59.62,59.64,27141.4613
2008-04-28 15:05:00,59.64,59.73,59.61,59.63,18564.75952665292,59.64,59.73,59.61,59.63,18564.7595
2008-04-28 15:10:00,59.66,59.7,59.66,59.68,19324.72044294865,59.66,59.7,59.66,59.68,19324.7204
2008-04-28 15:15:00,59.69,59.72,59.6,59.7,19867.549668874173,59.69,59.72,59.6,59.7,19867.5497
2008-04-28 15:20:00,59.71,59.73,59.66,59.72,32026.924329605907,59.71,59.73,59.66,59.72,32026.9243
2008-04-28 15:25:00,59.73,59.73,59.52,59.58,31809.792639235697,59.73,59.73,59.52,59.58,31809.7926
2008-04-28 15:30:00,59.59,59.62,59.46,59.46,36586.68982738031,59.59,59.62,59.46,59.46,36586.6898
2008-04-28 15:35:00,59.46,59.71,59.46,59.58,62859.62436217566,59.46,59.71,59.46,59.58,62859.6244
2008-04-28 15:40:00,59.58,59.64,59.52,59.61,10856.584518510475,59.58,59.64,59.52,59.61,10856.5845
2008-04-28 15:45:00,59.61,59.66,59.55,59.59,38975.13842145261,59.61,59.66,59.55,59.59,38975.1384
2008-04-28 15:50:00,59.59,59.61,59.51,59.56,57648.46379329063,59.59,59.61,59.51,59.56,57648.4638
2008-04-28 15:55:00,59.56,59.71,59.5,59.51,55694.27857995874,59.56,59.71,59.5,59.51,55694.2786
2008-04-29 09:30:00,56.63,57.33,56.41,56.78,532515.4706329389,56.63,57.33,56.41,56.78,532515.4706
2008-04-29 09:35:00,56.79,57.43,56.78,57.09,256541.09217240257,56.79,57.43,56.78,57.09,256541.0922
2008-04-29 09:40:00,57.1,57.11,56.62,56.68,231245.2502442732,57.1,57.11,56.62,56.68,231245.2502
2008-04-29 09:45:00,56.64,56.87,56.55,56.79,143524.0473347085,56.64,56.87,56.55,56.79,143524.0473
2008-04-29 09:50:00,56.79,56.8,56.34,56.73,247747.2587124091,56.79,56.8,56.34,56.73,247747.2587
2008-04-29 09:55:00,56.72,57.19,56.6,56.67,524915.8614699816,56.72,57.19,56.6,56.67,524915.8615
2008-04-29 10:00:00,56.67,56.74,56.27,56.71,180870.6980783845,56.67,56.74,56.27,56.71,180870.6981
2008-04-29 10:05:00,56.72,56.88,56.49,56.88,174791.01074801869,56.72,56.88,56.49,56.88,174791.0107
2008-04-29 10:10:00,56.88,57.04,56.79,56.94,211377.70057539892,56.88,57.04,56.79,56.94,211377.7006
2008-04-29 10:15:00,56.94,57.06,56.72,56.92,146346.75930952124,56.94,57.06,56.72,56.92,146346.7593
2008-04-29 10:20:00,56.91,56.95,56.8,56.8,101400.49940288786,56.91,56.95,56.8,56.8,101400.4994
2008-04-29 10:25:00,56.82,56.83,56.61,56.64,62968.19020736076,56.82,56.83,56.61,56.64,62968.1902
2008-04-29 10:30:00,56.65,56.8,56.6,56.76,83812.83248290088,56.65,56.8,56.6,56.76,83812.8325
2008-04-29 10:35:00,56.76,57.01,56.76,57.0,73173.37965476062,56.76,57.01,56.76,57.0,73173.3797
2008-04-29 10:40:00,56.99,56.99,56.83,56.83,41146.45532515471,56.99,56.99,56.83,56.83,41146.4553
2008-04-29 10:45:00,56.84,56.89,56.64,56.65,77407.4476169797,56.84,56.89,56.64,56.65,77407.4476
2008-04-29 10:50:00,56.64,56.71,56.51,56.7,57865.59548366084,56.64,56.71,56.51,56.7,57865.5955
2008-04-29 10:55:00,56.69,56.96,56.69,56.95,64379.54619476713,56.69,56.96,56.69,56.95,64379.5462
2008-04-29 11:00:00,56.96,57.02,56.85,56.92,73173.37965476062,56.96,57.02,56.85,56.92,73173.3797
2008-04-29 11:05:00,56.92,56.93,56.78,56.8,102051.89447399849,56.92,56.93,56.78,56.8,102051.8945
2008-04-29 11:10:00,56.79,56.91,56.79,56.88,36912.38736293562,56.79,56.91,56.79,56.88,36912.3874
2008-04-29 11:15:00,56.88,56.91,56.86,56.89,56562.80534143958,56.88,56.91,56.86,56.89,56562.8053
2008-04-29 11:20:00,56.89,56.91,56.86,56.88,46683.31342959505,56.89,56.91,56.86,56.88,46683.3134
2008-04-29 11:25:00,56.88,56.95,56.86,56.92,47226.142655520576,56.88,56.95,56.86,56.92,47226.1427
2008-04-29 11:30:00,56.93,57.03,56.92,57.02,44186.29899033765,56.93,57.03,56.92,57.02,44186.299
2008-04-29 11:35:00,57.02,57.06,56.97,57.01,63185.32189773097,57.02,57.06,56.97,57.01,63185.3219
2008-04-29 11:40:00,57.03,57.11,56.97,57.1,36369.5581370101,57.03,57.11,56.97,57.1,36369.5581
2008-04-29 11:45:00,57.08,57.08,56.95,56.98,31266.96341331017,57.08,57.08,56.95,56.98,31266.9634
2008-04-29 11:50:00,56.97,57.07,56.96,57.02,59276.9514710672,56.97,57.07,56.96,57.02,59276.9515
2008-04-29 11:55:00,57.02,57.14,57.02,57.08,57865.59548366084,57.02,57.14,57.02,57.08,57865.5955
2008-04-29 12:00:00,57.1,57.18,57.08,57.11,34198.241233308,57.1,57.18,57.08,57.11,34198.2412
2008-04-29 12:05:00,57.1,57.12,57.06,57.06,64270.98034958202,57.1,57.12,57.06,57.06,64270.9803
2008-04-29 12:10:00,57.06,57.11,57.06,57.1,51894.47399848008,57.06,57.11,57.06,57.1,51894.474
2008-04-29 12:15:00,57.09,57.11,57.03,57.07,50265.98632070351,57.09,57.11,57.03,57.07,50265.9863
2008-04-29 12:20:00,57.07,57.11,57.04,57.09,39735.09933774835,57.07,57.11,57.04,57.09,39735.0993
2008-04-29 12:25:00,57.08,57.11,57.03,57.11,33872.54369775269,57.08,57.11,57.03,57.11,33872.5437
2008-04-29 12:30:00,57.12,57.12,57.02,57.11,28987.08066442297,57.12,57.12,57.02,57.11,28987.0807
2008-04-29 12:35:00,57.1,57.12,57.03,57.08,33872.54369775269,57.1,57.12,57.03,57.08,33872.5437
2008-04-29 12:40:00,57.1,57.12,57.04,57.06,30181.304961459125,57.1,57.12,57.04,57.06,30181.305
2008-04-29 12:45:00,57.07,57.12,57.07,57.1,33872.54369775269,57.07,57.12,57.07,57.1,33872.5437
2008-04-29 12:50:00,57.1,57.12,57.06,57.07,46249.05004885463,57.1,57.12,57.06,57.07,46249.05
2008-04-29 12:55:00,57.1,57.11,57.06,57.06,65139.50711106286,57.1,57.11,57.06,57.06,65139.5071
2008-04-29 13:00:00,57.06,57.1,57.05,57.07,30507.00249701444,57.06,57.1,57.05,57.07,30507.0025
2008-04-29 13:05:00,57.07,57.11,57.06,57.11,32569.75355553143,57.07,57.11,57.06,57.11,32569.7536
2008-04-29 13:10:00,57.1,57.12,57.06,57.09,90326.78319400716,57.1,57.12,57.06,57.09,90326.7832
2008-04-29 13:15:00,57.09,57.11,57.09,57.11,51351.64477255456,57.09,57.11,57.09,57.11,51351.6448
2008-04-29 13:20:00,57.1,57.11,57.05,57.05,46791.87927478016,57.1,57.11,57.05,57.05,46791.8793
2008-04-29 13:25:00,57.05,57.11,57.05,57.1,117251.11279991316,57.05,57.11,57.05,57.1,117251.1128
2008-04-29 13:30:00,57.1,57.12,57.05,57.12,113668.43990880468,57.1,57.12,57.05,57.12,113668.4399
2008-04-29 13:35:00,57.12,57.12,57.09,57.12,73499.07719031593,57.12,57.12,57.09,57.12,73499.0772
2008-04-29 13:40:00,57.12,57.12,57.08,57.08,32569.75355553143,57.12,57.12,57.08,57.08,32569.7536
2008-04-29 13:45:00,57.08,57.09,57.05,57.05,106068.83074584736,57.08,57.09,57.05,57.05,106068.8307
2008-04-29 13:50:00,57.05,57.06,56.9,57.0,91086.7441103029,57.05,57.06,56.9,57.0,91086.7441
2008-04-29 13:55:00,56.99,56.99,56.92,56.94,30398.43665182933,56.99,56.99,56.92,56.94,30398.4367
2008-04-29 14:00:00,56.95,56.97,56.88,56.91,45489.0891325589,56.95,56.97,56.88,56.91,45489.0891
2008-04-29 14:05:00,56.91,56.91,56.81,56.85,25947.23699924004,56.91,56.91,56.81,56.85,25947.237
2008-04-29 14:10:00,56.86,56.91,56.74,56.79,41146.45532515471,56.86,56.91,56.74,56.79,41146.4553
2008-04-29 14:15:00,56.81,56.86,56.71,56.82,28227.11974812724,56.81,56.86,56.71,56.82,28227.1197
2008-04-29 14:20:00,56.83,56.88,56.73,56.75,56019.97611551406,56.83,56.88,56.73,56.75,56019.9761
2008-04-29 14:25:00,56.76,56.81,56.69,56.71,39300.83595700793,56.76,56.81,56.69,56.71,39300.836
2008-04-29 14:30:00,56.71,56.75,56.68,56.71,31701.22679405059,56.71,56.75,56.68,56.71,31701.2268
2008-04-29 14:35:00,56.71,56.74,56.69,56.72,22038.86657257627,56.71,56.74,56.69,56.72,22038.8666
2008-04-29 14:40:00,56.73,56.77,56.7,56.74,64053.84865921181,56.73,56.77,56.7,56.74,64053.8487
2008-04-29 14:45:00,56.75,56.93,56.73,56.91,56454.23949625448,56.75,56.93,56.73,56.91,56454.2395
2008-04-29 14:50:00,56.91,56.91,56.83,56.9,16719.140158506136,56.91,56.91,56.83,56.9,16719.1402
2008-04-29 14:55:00,56.9,56.91,56.83,56.83,71327.76028661383,56.9,56.91,56.83,56.83,71327.7603
2008-04-29 15:00:00,56.84,56.84,56.82,56.82,36260.992291824994,56.84,56.84,56.82,56.82,36260.9923
2008-04-29 15:05:00,56.83,56.86,56.71,56.72,56888.5028769949,56.83,56.86,56.71,56.72,56888.5029
2008-04-29 15:10:00,56.72,56.75,56.67,56.71,49397.45955922267,56.72,56.75,56.67,56.71,49397.4596
2008-04-29 15:15:00,56.71,56.75,56.56,56.7,39517.96764737814,56.71,56.75,56.56,56.7,39517.9676
2008-04-29 15:20:00,56.7,56.71,56.45,56.52,51460.21061773966,56.7,56.71,56.45,56.52,51460.2106
2008-04-29 15:25:00,56.52,56.56,56.32,56.55,67527.95570513517,56.52,56.56,56.32,56.55,67527.9557
2008-04-29 15:30:00,56.52,56.56,56.43,56.56,50483.11801107372,56.52,56.56,56.43,56.56,50483.118
2008-04-29 15:35:00,56.56,56.56,56.5,56.5,66659.42894365433,56.56,56.56,56.5,56.5,66659.4289
2008-04-29 15:40:00,56.5,56.56,56.48,56.55,71436.32613179894,56.5,56.56,56.48,56.55,71436.3261
2008-04-29 15:45:00,56.55,56.73,56.48,56.68,96297.90467918794,56.55,56.73,56.48,56.68,96297.9047
2008-04-29 15:50:00,56.68,56.68,56.51,56.59,85224.18847030724,56.68,56.68,56.51,56.59,85224.1885
2008-04-29 15:55:00,56.59,56.68,56.48,56.55,158071.87058951255,56.59,56.68,56.48,56.55,158071.8706
2008-04-30 09:30:00,56.77,57.08,56.66,57.01,50591.68385625882,56.77,57.08,56.66,57.01,50591.6839
2008-04-30 09:35:00,57.01,57.02,56.66,56.96,45923.35251329932,57.01,57.02,56.66,56.96,45923.3525
2008-04-30 09:40:00,56.97,56.98,56.8,56.93,35392.465530344154,56.97,56.98,56.8,56.93,35392.4655
2008-04-30 09:45:00,56.93,56.94,56.29,56.42,41363.587015524914,56.93,56.94,56.29,56.42,41363.587
2008-04-30 09:50:00,56.38,56.59,56.33,56.57,19541.85213331886,56.38,56.59,56.33,56.57,19541.8521
2008-04-30 09:55:00,56.56,56.81,56.56,56.7,29964.173271088915,56.56,56.81,56.56,56.7,29964.1733
2008-04-30 10:00:00,56.66,56.76,56.65,56.69,35501.03137552926,56.66,56.76,56.65,56.69,35501.0314
2008-04-30 10:05:00,56.7,56.74,56.63,56.69,50265.98632070351,56.7,56.74,56.63,56.69,50265.9863
2008-04-30 10:10:00,56.68,56.72,56.6,56.72,32026.924329605907,56.68,56.72,56.6,56.72,32026.9243
2008-04-30 10:15:00,56.72,56.83,56.71,56.77,13353.598957767888,56.72,56.83,56.71,56.77,13353.599
2008-04-30 10:20:00,56.77,56.81,56.71,56.73,28661.38312886766,56.77,56.81,56.71,56.73,28661.3831
2008-04-30 10:25:00,56.73,56.77,56.65,56.66,16827.70600369124,56.73,56.77,56.65,56.66,16827.706
2008-04-30 10:30:00,56.63,56.7,56.55,56.55,17913.364455542287,56.63,56.7,56.55,56.55,17913.3645
2008-04-30 10:35:00,56.55,56.63,56.5,56.62,15416.350016284878,56.55,56.63,56.5,56.62,15416.35
2008-04-30 10:40:00,56.6,56.66,56.56,56.56,8793.833459993486,56.6,56.66,56.56,56.56,8793.8335
2008-04-30 10:45:00,56.56,56.65,56.55,56.6,15199.218325914668,56.56,56.65,56.55,56.6,15199.2183
2008-04-30 10:50:00,56.64,56.75,56.62,56.66,19107.58875257844,56.64,56.75,56.62,56.66,19107.5888
2008-04-30 10:55:00,56.68,56.68,56.57,56.57,11182.282054065792,56.68,56.68,56.57,56.57,11182.2821
2008-04-30 11:00:00,56.6,56.72,56.6,56.66,26055.802844425143,56.6,56.72,56.6,56.66,26055.8028
2008-04-30 11:05:00,56.68,56.81,56.66,56.81,16502.008468135926,56.68,56.81,56.66,56.81,16502.0085
2008-04-30 11:10:00,56.81,56.88,56.6,56.6,22581.69579850179,56.81,56.88,56.6,56.6,22581.6958
2008-04-30 11:15:00,56.61,56.61,56.48,56.5,13462.164802952992,56.61,56.61,56.48,56.5,13462.1648
2008-04-30 11:20:00,56.49,56.62,56.49,56.62,10856.584518510475,56.49,56.62,56.49,56.62,10856.5845
2008-04-30 11:25:00,56.65,56.67,56.55,56.58,13896.42818369341,56.65,56.67,56.55,56.58,13896.4282
2008-04-30 11:30:00,56.56,56.61,56.56,56.58,14439.257409618936,56.56,56.61,56.56,56.58,14439.2574
2008-04-30 11:35:00,56.56,56.6,56.56,56.57,21713.169037020954,56.56,56.6,56.56,56.57,21713.169
2008-04-30 11:40:00,56.57,56.64,56.56,56.56,19758.98382368907,56.57,56.64,56.56,56.56,19758.9838
2008-04-30 11:45:00,56.56,56.65,56.52,56.63,28444.25143849745,56.56,56.65,56.52,56.63,28444.2514
2008-04-30 11:50:00,56.62,56.66,56.61,56.65,11942.242970361523,56.62,56.66,56.61,56.65,11942.243
2008-04-30 11:55:00,56.66,56.67,56.62,56.65,12485.072196287048,56.66,56.67,56.62,56.65,12485.0722
2008-04-30 12:00:00,56.65,56.68,56.63,56.66,9662.360221474324,56.65,56.68,56.63,56.66,9662.3602
2008-04-30 12:05:00,56.65,56.65,56.47,56.47,29638.4757355336,56.65,56.65,56.47,56.47,29638.4757
2008-04-30 12:10:00,56.47,56.49,56.24,56.28,39517.96764737814,56.47,56.49,56.24,56.28,39517.9676
2008-04-30 12:15:00,56.28,56.33,56.27,56.31,23667.35425035284,56.28,56.33,56.27,56.31,23667.3543
2008-04-30 12:20:00,56.33,56.33,56.26,56.32,18673.325371838026,56.33,56.33,56.26,56.32,18673.3254
2008-04-30 12:25:00,56.33,56.34,56.29,56.29,16936.271848876346,56.33,56.34,56.29,56.29,16936.2718
2008-04-30 12:30:00,56.29,56.36,56.27,56.34,20193.24720442949,56.29,56.36,56.27,56.34,20193.2472
2008-04-30 12:35:00,56.34,56.35,56.27,56.27,11182.282054065792,56.34,56.35,56.27,56.27,11182.2821
2008-04-30 12:40:00,56.27,56.33,56.26,56.33,15959.1792422104,56.27,56.33,56.26,56.33,15959.1792
2008-04-30 12:45:00,56.33,56.38,56.33,56.35,16610.57431332103,56.33,56.38,56.33,56.35,16610.5743
2008-04-30 12:50:00,56.35,56.47,56.35,56.42,15090.652480729565,56.35,56.47,56.35,56.42,15090.6525
2008-04-30 12:55:00,56.42,56.5,56.4,56.46,21604.60319183585,56.42,56.5,56.4,56.46,21604.6032
2008-04-30 13:00:00,56.46,56.54,56.4,56.51,11833.67712517642,56.46,56.54,56.4,56.51,11833.6771
2008-04-30 13:05:00,56.51,56.52,56.45,56.48,9119.5309955488,56.51,56.52,56.45,56.48,9119.531
2008-04-30 13:10:00,56.48,56.55,56.48,56.53,10965.150363695582,56.48,56.55,56.48,56.53,10965.1504
2008-04-30 13:15:00,56.52,56.59,56.49,56.5,24861.578547388992,56.52,56.59,56.49,56.5,24861.5785
2008-04-30 13:20:00,56.5,56.52,56.44,56.45,11399.413744436,56.5,56.52,56.44,56.45,11399.4137
2008-04-30 13:25:00,56.45,56.46,56.43,56.43,9119.5309955488,56.45,56.46,56.43,56.43,9119.531
2008-04-30 13:30:00,56.44,56.44,56.41,56.41,18347.627836282707,56.44,56.44,56.41,56.41,18347.6278
2008-04-30 13:35:00,56.42,56.45,56.4,56.44,11290.847899250895,56.42,56.45,56.4,56.44,11290.8479
2008-04-30 13:40:00,56.44,56.52,56.44,56.47,18890.45706220823,56.44,56.52,56.44,56.47,18890.4571
2008-04-30 13:45:00,56.47,56.48,56.38,56.4,13353.598957767888,56.47,56.48,56.38,56.4,13353.599
2008-04-30 13:50:00,56.42,56.43,56.33,56.34,16067.745087395506,56.42,56.43,56.33,56.34,16067.7451
2008-04-30 13:55:00,56.34,56.37,56.31,56.33,20084.681359244383,56.34,56.37,56.31,56.33,20084.6814
2008-04-30 14:00:00,56.34,56.49,56.34,56.45,22581.69579850179,56.34,56.49,56.34,56.45,22581.6958
2008-04-30 14:05:00,56.45,56.68,56.45,56.68,42557.81131256107,56.45,56.68,56.45,56.68,42557.8113
2008-04-30 14:10:00,56.68,56.73,56.6,56.64,28335.685593312344,56.68,56.73,56.6,56.64,28335.6856
2008-04-30 14:15:00,56.66,56.81,56.33,56.67,82944.30572142004,56.66,56.81,56.33,56.67,82944.3057
2008-04-30 14:20:00,56.67,56.68,56.45,56.56,36043.860601454784,56.67,56.68,56.45,56.56,36043.8606
2008-04-30 14:25:00,56.58,56.66,56.46,56.56,19433.28628813376,56.58,56.66,56.46,56.56,19433.2863
2008-04-30 14:30:00,56.56,56.66,56.47,56.49,29204.212354793184,56.56,56.66,56.47,56.49,29204.2124
2008-04-30 14:35:00,56.5,56.52,56.43,56.46,12376.506351101943,56.5,56.52,56.43,56.46,12376.5064
2008-04-30 14:40:00,56.46,56.51,56.39,56.44,42666.377157746174,56.46,56.51,56.39,56.44,42666.3772
2008-04-30 14:45:00,56.43,56.45,56.33,56.34,22364.564108131584,56.43,56.45,56.33,56.34,22364.5641
2008-04-30 14:50:00,56.33,56.37,56.21,56.21,24861.578547388992,56.33,56.37,56.21,56.21,24861.5785
2008-04-30 14:55:00,56.21,56.22,56.09,56.09,39952.23102811856,56.21,56.22,56.09,56.09,39952.231
2008-04-30 15:00:00,56.09,56.13,55.87,55.88,50700.24970144393,56.09,56.13,55.87,55.88,50700.2497
2008-04-30 15:05:00,55.9,55.95,55.87,55.91,28335.685593312344,55.9,55.95,55.87,55.91,28335.6856
2008-04-30 15:10:00,55.94,56.07,55.83,55.87,51460.21061773966,55.94,56.07,55.83,55.87,51460.2106
2008-04-30 15:15:00,55.86,56.02,55.84,55.97,20193.24720442949,55.86,56.02,55.84,55.97,20193.2472
2008-04-30 15:20:00,56.0,56.05,55.88,56.02,44294.86483552275,56.0,56.05,55.88,56.02,44294.8648
2008-04-30 15:25:00,56.03,56.05,55.87,55.87,47986.10357181631,56.03,56.05,55.87,55.87,47986.1036
2008-04-30 15:30:00,55.87,56.11,55.86,56.0,51025.94723699924,55.87,56.11,55.86,56.0,51025.9472
2008-04-30 15:35:00,56.02,56.05,55.98,55.98,44186.29899033765,56.02,56.05,55.98,55.98,44186.299
2008-04-30 15:40:00,55.99,56.01,55.91,55.99,60362.60992291825,55.99,56.01,55.91,55.99,60362.6099
2008-04-30 15:45:00,56.01,56.12,56.0,56.0,78058.84268809033,56.01,56.12,56.0,56.0,78058.8427
2008-04-30 15:50:00,56.0,56.0,55.85,55.92,106828.79166214308,56.0,56.0,55.85,55.92,106828.7917
2008-04-30 15:55:00,55.92,56.01,55.81,55.9,123547.93182064925,55.92,56.01,55.81,55.9,123547.9318
2008-05-01 09:30:00,56.13,56.2,55.89,55.89,29095.64650960808,56.13,56.2,55.89,55.89,29095.6465
2008-05-01 09:35:00,55.87,56.01,55.82,55.94,29529.9098903485,55.87,56.01,55.82,55.94,29529.9099
2008-05-01 09:40:00,55.94,56.44,55.94,56.44,22690.261643686896,55.94,56.44,55.94,56.44,22690.2616
2008-05-01 09:45:00,56.44,56.6,56.43,56.6,49723.157094777984,56.44,56.6,56.43,56.6,49723.1571
2008-05-01 09:50:00,56.58,56.96,56.58,56.95,38649.4408858973,56.58,56.96,56.58,56.95,38649.4409
2008-05-01 09:55:00,56.95,57.12,56.95,57.06,58299.85886440126,56.95,57.12,56.95,57.06,58299.8589
2008-05-01 10:00:00,57.09,57.2,57.02,57.1,81098.68635327327,57.09,57.2,57.02,57.1,81098.6864
2008-05-01 10:05:00,57.14,57.16,56.99,57.09,39517.96764737814,57.14,57.16,56.99,57.09,39517.9676
2008-05-01 10:10:00,57.07,57.1,56.95,57.1,34089.675388122894,57.07,57.1,56.95,57.1,34089.6754
2008-05-01 10:15:00,57.09,57.4,57.09,57.34,42883.508848116384,57.09,57.4,57.09,57.34,42883.5088
2008-05-01 10:20:00,57.34,57.41,57.22,57.39,32026.924329605907,57.34,57.41,57.22,57.39,32026.9243
2008-05-01 10:25:00,57.38,57.6,57.37,57.54,54174.35674736728,57.38,57.6,57.37,57.54,54174.3567
2008-05-01 10:30:00,57.55,57.55,57.15,57.15,56345.67365106937,57.55,57.55,57.15,57.15,56345.6737
2008-05-01 10:35:00,57.15,57.21,57.01,57.03,24970.144392574097,57.15,57.21,57.01,57.03,24970.1444
2008-05-01 10:40:00,57.03,57.1,56.98,56.98,25838.671154054937,57.03,57.1,56.98,56.98,25838.6712
2008-05-01 10:45:00,56.98,57.09,56.96,56.97,38215.17750515688,56.98,57.09,56.96,56.97,38215.1775
2008-05-01 10:50:00,56.99,57.04,56.97,56.99,28444.25143849745,56.99,57.04,56.97,56.99,28444.2514
2008-05-01 10:55:00,56.99,57.08,56.98,57.08,33112.58278145696,56.99,57.08,56.98,57.08,33112.5828
2008-05-01 11:00:00,57.07,57.2,57.03,57.13,80338.72543697753,57.07,57.2,57.03,57.13,80338.7254
2008-05-01 11:05:00,57.11,57.22,57.0,57.22,34523.938768863314,57.11,57.22,57.0,57.22,34523.9388
2008-05-01 11:10:00,57.21,57.35,57.07,57.08,28335.685593312344,57.21,57.35,57.07,57.08,28335.6856
2008-05-01 11:15:00,57.07,57.31,57.07,57.27,30289.87080664423,57.07,57.31,57.07,57.27,30289.8708
2008-05-01 11:20:00,57.26,57.38,57.26,57.33,32678.319400716537,57.26,57.38,57.26,57.33,32678.3194
2008-05-01 11:25:00,57.33,57.37,57.25,57.28,28335.685593312344,57.33,57.37,57.25,57.28,28335.6856
2008-05-01 11:30:00,57.28,57.38,57.21,57.27,65030.94126587776,57.28,57.38,57.21,57.27,65030.9413
2008-05-01 11:35:00,57.28,57.29,57.1,57.12,28118.55390294213,57.28,57.29,57.1,57.12,28118.5539
2008-05-01 11:40:00,57.1,57.13,57.02,57.05,24427.31516664857,57.1,57.13,57.02,57.05,24427.3152
2008-05-01 11:45:00,57.04,57.15,56.99,57.1,18890.45706220823,57.04,57.15,56.99,57.1,18890.4571
2008-05-01 11:50:00,57.1,57.18,56.97,57.03,17696.232765172077,57.1,57.18,56.97,57.03,17696.2328
2008-05-01 11:55:00,57.03,57.1,57.03,57.1,8033.872543697753,57.03,57.1,57.03,57.1,8033.8725
2008-05-01 12:00:00,57.1,57.15,57.06,57.09,17153.403539246552,57.1,57.15,57.06,57.09,17153.4035
2008-05-01 12:05:00,57.09,57.17,57.03,57.15,19758.98382368907,57.09,57.17,57.03,57.15,19758.9838
2008-05-01 12:10:00,57.14,57.33,57.14,57.19,26598.632070350668,57.14,57.33,57.14,57.19,26598.6321
2008-05-01 12:15:00,57.2,57.38,57.2,57.26,56888.5028769949,57.2,57.38,57.2,57.26,56888.5029
2008-05-01 12:20:00,57.27,57.27,57.06,57.1,27684.29052220172,57.27,57.27,57.06,57.1,27684.2905
2008-05-01 12:25:00,57.11,57.14,57.08,57.14,7056.77993703181,57.11,57.14,57.08,57.14,7056.7799
2008-05-01 12:30:00,57.14,57.23,57.1,57.14,19650.417978503963,57.14,57.23,57.1,57.14,19650.418
2008-05-01 12:35:00,57.12,57.35,57.07,57.26,28769.948974052764,57.12,57.35,57.07,57.26,28769.949
2008-05-01 12:40:00,57.26,57.26,57.06,57.11,19976.11551405928,57.26,57.26,57.06,57.11,19976.1155
2008-05-01 12:45:00,57.12,57.15,57.04,57.1,22364.564108131584,57.12,57.15,57.04,57.1,22364.5641
2008-05-01 12:50:00,57.08,57.17,57.08,57.11,14982.086635544458,57.08,57.17,57.08,57.11,14982.0866
2008-05-01 12:55:00,57.11,57.22,57.08,57.15,18673.325371838026,57.11,57.22,57.08,57.15,18673.3254
2008-05-01 13:00:00,57.15,57.15,57.09,57.11,19976.11551405928,57.15,57.15,57.09,57.11,19976.1155
2008-05-01 13:05:00,57.11,57.13,57.06,57.09,29204.212354793184,57.11,57.13,57.06,57.09,29204.2124
2008-05-01 13:10:00,57.09,57.17,57.05,57.05,23993.05178590816,57.09,57.17,57.05,57.05,23993.0518
2008-05-01 13:15:00,57.05,57.38,57.05,57.2,45380.52328737379,57.05,57.38,57.05,57.2,45380.5233
2008-05-01 13:20:00,57.2,57.2,57.1,57.12,12919.335577027468,57.2,57.2,57.1,57.12,12919.3356
2008-05-01 13:25:00,57.12,57.14,57.02,57.03,26055.802844425143,57.12,57.14,57.02,57.03,26055.8028
2008-05-01 13:30:00,57.07,57.15,57.05,57.12,41363.587015524914,57.07,57.15,57.05,57.12,41363.587
2008-05-01 13:35:00,57.12,57.19,57.08,57.14,16719.140158506136,57.12,57.19,57.08,57.14,16719.1402
2008-05-01 13:40:00,57.12,57.17,57.08,57.1,16176.31093258061,57.12,57.17,57.08,57.1,16176.3109
2008-05-01 13:45:00,57.1,57.15,57.07,57.14,15307.784171099773,57.1,57.15,57.07,57.14,15307.7842
2008-05-01 13:50:00,57.15,57.17,57.11,57.11,28009.98805775703,57.15,57.17,57.11,57.11,28009.9881
2008-05-01 13:55:00,57.14,57.14,57.06,57.11,44620.562371078064,57.14,57.14,57.06,57.11,44620.5624
2008-05-01 14:00:00,57.11,57.15,57.03,57.08,259363.8041472153,57.11,57.15,57.03,57.08,259363.8041
2008-05-01 14:05:00,57.08,57.26,57.06,57.15,44946.25990663337,57.08,57.26,57.06,57.15,44946.2599
2008-05-01 14:10:00,57.13,57.23,57.12,57.15,23667.35425035284,57.13,57.23,57.12,57.15,23667.3543
2008-05-01 14:15:00,57.15,57.16,57.12,57.15,21170.33981109543,57.15,57.16,57.12,57.15,21170.3398
2008-05-01 14:20:00,57.15,57.16,57.15,57.15,18021.930300727392,57.15,57.16,57.15,57.15,18021.9303
2008-05-01 14:25:00,57.15,57.15,57.08,57.13,32569.75355553143,57.15,57.15,57.08,57.13,32569.7536
2008-05-01 14:30:00,57.14,57.16,57.09,57.14,37889.47996960156,57.14,57.16,57.09,57.14,37889.48
2008-05-01 14:35:00,57.14,57.17,57.13,57.14,200195.4185213332,57.14,57.17,57.13,57.14,200195.4185
2008-05-01 14:40:00,57.15,57.22,57.13,57.15,44403.430680707854,57.15,57.22,57.13,57.15,44403.4307
2008-05-01 14:45:00,57.16,57.17,57.12,57.15,30072.73911627402,57.16,57.17,57.12,57.15,30072.7391
2008-05-01 14:50:00,57.15,57.19,57.12,57.15,40277.92856367387,57.15,57.19,57.12,57.15,40277.9286
2008-05-01 14:55:00,57.15,57.15,57.05,57.11,50374.55216588861,57.15,57.15,57.05,57.11,50374.5522
2008-05-01 15:00:00,57.11,57.12,57.07,57.11,60036.912387362936,57.11,57.12,57.07,57.11,60036.9124
2008-05-01 15:05:00,57.1,57.13,57.07,57.09,50700.24970144393,57.1,57.13,57.07,57.09,50700.2497
2008-05-01 15:10:00,57.08,57.14,57.03,57.11,33004.01693627185,57.08,57.14,57.03,57.11,33004.0169
2008-05-01 15:15:00,57.11,57.15,57.08,57.11,41689.28455108023,57.11,57.15,57.08,57.11,41689.2846
2008-05-01 15:20:00,57.11,57.13,57.09,57.11,30507.00249701444,57.11,57.13,57.09,57.11,30507.0025
2008-05-01 15:25:00,57.11,57.12,57.06,57.12,37129.51905330584,57.11,57.12,57.06,57.12,37129.5191
2008-05-01 15:30:00,57.12,57.14,57.06,57.06,46900.44511996526,57.12,57.14,57.06,57.06,46900.4451
2008-05-01 15:35:00,57.08,57.12,57.06,57.07,69482.14091846705,57.08,57.12,57.06,57.07,69482.1409
2008-05-01 15:40:00,57.09,57.18,57.06,57.18,61122.57083921399,57.09,57.18,57.06,57.18,61122.5708
2008-05-01 15:45:00,57.17,57.18,57.1,57.15,72630.5504288351,57.17,57.18,57.1,57.15,72630.5504
2008-05-01 15:50:00,57.16,57.28,57.15,57.25,152317.88079470198,57.16,57.28,57.15,57.25,152317.8808
2008-05-01 15:55:00,57.25,57.45,57.23,57.43,249484.3122353708,57.25,57.45,57.23,57.43,249484.3122
2008-05-02 09:30:00,57.78,57.85,56.99,57.38,49940.288785148194,57.78,57.85,56.99,57.38,49940.2888
2008-05-02 09:35:00,57.36,57.47,57.2,57.28,22147.43241776137,57.36,57.47,57.2,57.28,22147.4324
2008-05-02 09:40:00,57.28,57.39,57.22,57.36,47334.70850070568,57.28,57.39,57.22,57.36,47334.7085
2008-05-02 09:45:00,57.32,57.39,57.17,57.38,35501.03137552926,57.32,57.39,57.17,57.38,35501.0314
2008-05-02 09:50:00,57.38,57.48,56.82,56.96,35066.76799478884,57.38,57.48,56.82,56.96,35066.768
2008-05-02 09:55:00,56.97,57.32,56.97,57.27,25730.10530886983,56.97,57.32,56.97,57.27,25730.1053
2008-05-02 10:00:00,57.26,57.31,57.15,57.24,39735.09933774835,57.26,57.31,57.15,57.24,39735.0993
2008-05-02 10:05:00,57.18,57.28,57.0,57.13,21930.300727391164,57.18,57.28,57.0,57.13,21930.3007
2008-05-02 10:10:00,57.09,57.13,56.95,57.02,21170.33981109543,57.09,57.13,56.95,57.02,21170.3398
2008-05-02 10:15:00,57.05,57.08,56.72,57.01,46249.05004885463,57.05,57.08,56.72,57.01,46249.05
2008-05-02 10:20:00,57.0,57.03,56.52,56.7,40386.49440885898,57.0,57.03,56.52,56.7,40386.4944
2008-05-02 10:25:00,56.71,56.81,56.53,56.63,31266.96341331017,56.71,56.81,56.53,56.63,31266.9634
2008-05-02 10:30:00,56.67,56.86,56.63,56.71,24535.88101183368,56.67,56.86,56.63,56.71,24535.881
2008-05-02 10:35:00,56.72,56.82,56.52,56.52,22473.12995331669,56.72,56.82,56.52,56.52,22473.13
2008-05-02 10:40:00,56.52,56.8,56.51,56.72,26381.50037998045,56.52,56.8,56.51,56.72,26381.5004
2008-05-02 10:45:00,56.71,57.0,56.68,56.99,18890.45706220823,56.71,57.0,56.68,56.99,18890.4571
2008-05-02 10:50:00,57.0,57.11,56.93,57.08,16284.876777765716,57.0,57.11,56.93,57.08,16284.8768
2008-05-02 10:55:00,57.07,57.34,57.07,57.3,22364.564108131584,57.07,57.34,57.07,57.3,22364.5641
2008-05-02 11:00:00,57.29,57.32,57.14,57.14,53197.264140701336,57.29,57.32,57.14,57.14,53197.2641
2008-05-02 11:05:00,57.13,57.14,57.08,57.1,26815.76376072088,57.13,57.14,57.08,57.1,26815.7638
2008-05-02 11:10:00,57.1,57.15,57.05,57.1,35175.333839973944,57.1,57.15,57.05,57.1,35175.3338
2008-05-02 11:15:00,57.1,57.33,57.08,57.15,31049.831722939965,57.1,57.33,57.08,57.15,31049.8317
2008-05-02 11:20:00,57.15,57.23,57.14,57.17,25295.84192812941,57.15,57.23,57.14,57.17,25295.8419
2008-05-02 11:25:00,57.17,57.25,57.15,57.17,42666.377157746174,57.17,57.25,57.15,57.17,42666.3772
2008-05-02 11:30:00,57.16,57.24,57.12,57.19,19758.98382368907,57.16,57.24,57.12,57.19,19758.9838
2008-05-02 11:35:00,57.2,57.25,57.1,57.15,14222.125719248725,57.2,57.25,57.1,57.15,14222.1257
2008-05-02 11:40:00,57.15,57.15,57.03,57.06,19650.417978503963,57.15,57.15,57.03,57.06,19650.418
2008-05-02 11:45:00,57.05,57.08,56.91,56.92,14439.257409618936,57.05,57.08,56.91,56.92,14439.2574
2008-05-02 11:50:00,56.94,57.02,56.94,56.98,8793.833459993486,56.94,57.02,56.94,56.98,8793.8335
2008-05-02 11:55:00,56.96,57.12,56.94,57.07,14004.994028878516,56.96,57.12,56.94,57.07,14004.994
2008-05-02 12:00:00,57.05,57.06,56.87,56.91,18130.496145912497,57.05,57.06,56.87,56.91,18130.4961
2008-05-02 12:05:00,56.9,57.07,56.79,57.07,18239.0619910976,56.9,57.07,56.79,57.07,18239.062
2008-05-02 12:10:00,57.06,57.1,56.98,57.0,13027.901422212572,57.06,57.1,56.98,57.0,13027.9014
2008-05-02 12:15:00,56.99,57.0,56.82,56.91,8576.701769623276,56.99,57.0,56.82,56.91,8576.7018
2008-05-02 12:20:00,56.94,57.03,56.92,57.02,8793.833459993486,56.94,57.03,56.92,57.02,8793.8335
2008-05-02 12:25:00,57.0,57.11,57.0,57.1,14330.69156443383,57.0,57.11,57.0,57.1,14330.6916
2008-05-02 12:30:00,57.09,57.15,57.05,57.09,12919.335577027468,57.09,57.15,57.05,57.09,12919.3356
2008-05-02 12:35:00,57.08,57.21,57.05,57.21,16610.57431332103,57.08,57.21,57.05,57.21,16610.5743
2008-05-02 12:40:00,57.21,57.23,57.11,57.14,14547.82325480404,57.21,57.23,57.11,57.14,14547.8233
2008-05-02 12:45:00,57.15,57.31,57.15,57.26,17153.403539246552,57.15,57.31,57.15,57.26,17153.4035
2008-05-02 12:50:00,57.25,57.36,57.2,57.31,29638.4757355336,57.25,57.36,57.2,57.31,29638.4757
2008-05-02 12:55:00,57.31,57.31,57.18,57.2,27792.85636738682,57.31,57.31,57.18,57.2,27792.8564
2008-05-02 13:00:00,57.2,57.21,57.11,57.17,36043.860601454784,57.2,57.21,57.11,57.17,36043.8606
2008-05-02 13:05:00,57.16,57.2,57.07,57.19,22364.564108131584,57.16,57.2,57.07,57.19,22364.5641
2008-05-02 13:10:00,57.19,57.23,57.12,57.13,20953.20812072522,57.19,57.23,57.12,57.13,20953.2081
2008-05-02 13:15:00,57.13,57.24,57.08,57.17,17696.232765172077,57.13,57.24,57.08,57.17,17696.2328
2008-05-02 13:20:00,57.15,57.28,57.15,57.2,12919.335577027468,57.15,57.28,57.15,57.2,12919.3356
2008-05-02 13:25:00,57.2,57.24,57.15,57.15,24210.18347627836,57.2,57.24,57.15,57.15,24210.1835
2008-05-02 13:30:00,57.15,57.24,57.13,57.21,19867.549668874173,57.15,57.24,57.13,57.21,19867.5497
2008-05-02 13:35:00,57.19,57.23,57.12,57.15,27358.592986646403,57.19,57.23,57.12,57.15,27358.593
2008-05-02 13:40:00,57.16,57.21,57.13,57.15,27901.422212571924,57.16,57.21,57.13,57.15,27901.4222
2008-05-02 13:45:00,57.17,57.25,57.15,57.2,35283.89968515905,57.17,57.25,57.15,57.2,35283.8997
2008-05-02 13:50:00,57.21,57.25,57.18,57.19,17044.837694061447,57.21,57.25,57.18,57.19,17044.8377
2008-05-02 13:55:00,57.19,57.21,57.08,57.17,20084.681359244383,57.19,57.21,57.08,57.17,20084.6814
2008-05-02 14:00:00,57.15,57.27,57.06,57.2,34632.50461404842,57.15,57.27,57.06,57.2,34632.5046
2008-05-02 14:05:00,57.22,57.23,56.89,56.91,34632.50461404842,57.22,57.23,56.89,56.91,34632.5046
2008-05-02 14:10:00,56.9,57.18,56.9,57.15,21387.47150146564,56.9,57.18,56.9,57.15,21387.4715
2008-05-02 14:15:00,57.16,57.2,57.04,57.16,18999.022907393333,57.16,57.2,57.04,57.16,18999.0229
2008-05-02 14:20:00,57.15,57.23,57.04,57.21,19758.98382368907,57.15,57.23,57.04,57.21,19758.9838
2008-05-02 14:25:00,57.2,57.22,57.08,57.08,12376.506351101943,57.2,57.22,57.08,57.08,12376.5064
2008-05-02 14:30:00,57.09,57.17,56.98,57.15,18130.496145912497,57.09,57.17,56.98,57.15,18130.4961
2008-05-02 14:35:00,57.14,57.21,57.07,57.16,26381.50037998045,57.14,57.21,57.07,57.16,26381.5004
2008-05-02 14:40:00,57.15,57.16,56.99,57.03,13462.164802952992,57.15,57.16,56.99,57.03,13462.1648
2008-05-02 14:45:00,57.04,57.15,57.03,57.15,12159.374660731732,57.04,57.15,57.03,57.15,12159.3747
2008-05-02 14:50:00,57.15,57.21,57.12,57.15,18890.45706220823,57.15,57.21,57.12,57.15,18890.4571
2008-05-02 14:55:00,57.14,57.14,56.98,56.99,14439.257409618936,57.14,57.14,56.98,56.99,14439.2574
2008-05-02 15:00:00,56.96,57.08,56.95,56.99,16502.008468135926,56.96,57.08,56.95,56.99,16502.0085
2008-05-02 15:05:00,56.98,57.01,56.83,56.91,40277.92856367387,56.98,57.01,56.83,56.91,40277.9286
2008-05-02 15:10:00,56.91,57.2,56.91,57.19,24644.446857018786,56.91,57.2,56.91,57.19,24644.4469
2008-05-02 15:15:00,57.19,57.23,57.14,57.15,22690.261643686896,57.19,57.23,57.14,57.15,22690.2616
2008-05-02 15:20:00,57.14,57.19,57.09,57.11,22907.393334057106,57.14,57.19,57.09,57.11,22907.3933
2008-05-02 15:25:00,57.11,57.23,57.11,57.15,33112.58278145696,57.11,57.23,57.11,57.15,33112.5828
2008-05-02 15:30:00,57.15,57.15,57.07,57.07,39300.83595700793,57.15,57.15,57.07,57.07,39300.836
2008-05-02 15:35:00,57.07,57.19,57.06,57.15,37780.91412441646,57.07,57.19,57.06,57.15,37780.9141
2008-05-02 15:40:00,57.15,57.17,57.12,57.15,28769.948974052764,57.15,57.17,57.12,57.15,28769.949
2008-05-02 15:45:00,57.15,57.21,57.07,57.14,57105.63456736511,57.15,57.21,57.07,57.14,57105.6346
2008-05-02 15:50:00,57.14,57.29,57.13,57.13,88589.7296710455,57.14,57.29,57.13,57.13,88589.7297
2008-05-02 15:55:00,57.12,57.39,57.11,57.39,129410.48746064489,57.12,57.39,57.11,57.39,129410.4875
2008-05-05 09:30:00,57.12,57.46,57.12,57.2,36369.5581370101,57.12,57.46,57.12,57.2,36369.5581
2008-05-05 09:35:00,57.22,57.45,57.19,57.32,37889.47996960156,57.22,57.45,57.19,57.32,37889.48
2008-05-05 09:40:00,57.33,57.35,57.16,57.33,16502.008468135926,57.33,57.35,57.16,57.33,16502.0085
2008-05-05 09:45:00,57.33,57.37,57.16,57.26,22907.393334057106,57.33,57.37,57.16,57.26,22907.3933
2008-05-05 09:50:00,57.25,57.47,57.22,57.37,26924.329605905983,57.25,57.47,57.22,57.37,26924.3296
2008-05-05 09:55:00,57.36,57.45,57.27,57.36,18021.930300727392,57.36,57.45,57.27,57.36,18021.9303
2008-05-05 10:00:00,57.41,57.5,57.27,57.34,32135.49017479101,57.41,57.5,57.27,57.34,32135.4902
2008-05-05 10:05:00,57.35,57.57,57.32,57.41,33872.54369775269,57.35,57.57,57.32,57.41,33872.5437
2008-05-05 10:10:00,57.42,57.5,57.34,57.38,14982.086635544458,57.42,57.5,57.34,57.38,14982.0866
2008-05-05 10:15:00,57.37,57.45,57.09,57.18,35175.333839973944,57.37,57.45,57.09,57.18,35175.3338
2008-05-05 10:20:00,57.2,57.35,57.19,57.3,16067.745087395506,57.2,57.35,57.19,57.3,16067.7451
2008-05-05 10:25:00,57.31,57.34,57.26,57.31,16610.57431332103,57.31,57.34,57.26,57.31,16610.5743
2008-05-05 10:30:00,57.31,57.35,57.27,57.32,16502.008468135926,57.31,57.35,57.27,57.32,16502.0085
2008-05-05 10:35:00,57.33,57.35,57.27,57.31,16827.70600369124,57.33,57.35,57.27,57.31,16827.706
2008-05-05 10:40:00,57.3,57.38,57.18,57.33,18239.0619910976,57.3,57.38,57.18,57.33,18239.062
2008-05-05 10:45:00,57.32,57.37,57.32,57.34,29529.9098903485,57.32,57.37,57.32,57.34,29529.9099
2008-05-05 10:50:00,57.34,57.37,57.31,57.34,64270.98034958202,57.34,57.37,57.31,57.34,64270.9803
2008-05-05 10:55:00,57.34,57.45,57.34,57.35,29421.344045163394,57.34,57.45,57.34,57.35,29421.344
2008-05-05 11:00:00,57.35,57.4,57.32,57.38,22038.86657257627,57.35,57.4,57.32,57.38,22038.8666
2008-05-05 11:05:00,57.38,57.41,57.36,57.38,34741.070459233524,57.38,57.41,57.36,57.38,34741.0705
2008-05-05 11:10:00,57.38,57.39,57.34,57.37,22798.827488872,57.38,57.39,57.34,57.37,22798.8275
2008-05-05 11:15:00,57.36,57.41,57.34,57.37,24427.31516664857,57.36,57.41,57.34,57.37,24427.3152
2008-05-05 11:20:00,57.36,57.46,57.36,57.39,25621.539463684727,57.36,57.46,57.36,57.39,25621.5395
2008-05-05 11:25:00,57.41,57.54,57.41,57.49,11942.242970361523,57.41,57.54,57.41,57.49,11942.243
2008-05-05 11:30:00,57.48,57.51,57.47,57.48,29421.344045163394,57.48,57.51,57.47,57.48,29421.344
2008-05-05 11:35:00,57.48,57.5,57.43,57.47,17696.232765172077,57.48,57.5,57.43,57.47,17696.2328
2008-05-05 11:40:00,57.47,57.51,57.46,57.47,34741.070459233524,57.47,57.51,57.46,57.47,34741.0705
2008-05-05 11:45:00,57.45,57.5,57.45,57.47,20627.510585169905,57.45,57.5,57.45,57.47,20627.5106
2008-05-05 11:50:00,57.46,57.48,57.43,57.48,20736.07643035501,57.46,57.48,57.43,57.48,20736.0764
2008-05-05 11:55:00,57.48,57.5,57.43,57.43,26815.76376072088,57.48,57.5,57.43,57.43,26815.7638
2008-05-05 12:00:00,57.43,57.63,57.43,57.63,18456.19368146781,57.43,57.63,57.43,57.63,18456.1937
2008-05-05 12:05:00,57.63,57.71,57.6,57.65,14222.125719248725,57.63,57.71,57.6,57.65,14222.1257
2008-05-05 12:10:00,57.64,57.86,57.64,57.85,20518.944739984803,57.64,57.86,57.64,57.85,20518.9447
2008-05-05 12:15:00,57.85,57.87,57.65,57.81,17587.666919986972,57.85,57.87,57.65,57.81,17587.6669
2008-05-05 12:20:00,57.81,57.81,57.7,57.75,11616.54543480621,57.81,57.81,57.7,57.75,11616.5454
2008-05-05 12:25:00,57.75,57.79,57.61,57.79,16610.57431332103,57.75,57.79,57.61,57.79,16610.5743
2008-05-05 12:30:00,57.77,57.77,57.64,57.74,9445.228531104114,57.77,57.77,57.64,57.74,9445.2285
2008-05-05 12:35:00,57.75,57.83,57.75,57.83,8685.267614808381,57.75,57.83,57.75,57.83,8685.2676
2008-05-05 12:40:00,57.82,57.87,57.81,57.81,8576.701769623276,57.82,57.87,57.81,57.81,8576.7018
2008-05-05 12:45:00,57.84,57.84,57.71,57.82,9770.92606665943,57.84,57.84,57.71,57.82,9770.9261
2008-05-05 12:50:00,57.81,57.91,57.81,57.85,16827.70600369124,57.81,57.91,57.81,57.85,16827.706
2008-05-05 12:55:00,57.86,57.89,57.83,57.84,7382.477472587125,57.86,57.89,57.83,57.84,7382.4775
2008-05-05 13:00:00,57.84,57.9,57.84,57.84,12376.506351101943,57.84,57.9,57.84,57.84,12376.5064
2008-05-05 13:05:00,57.83,57.95,57.83,57.85,19433.28628813376,57.83,57.95,57.83,57.85,19433.2863
2008-05-05 13:10:00,57.86,57.89,57.8,57.82,9879.491911844534,57.86,57.89,57.8,57.82,9879.4919
2008-05-05 13:15:00,57.81,57.85,57.71,57.72,12267.940505916838,57.81,57.85,57.71,57.72,12267.9405
2008-05-05 13:20:00,57.72,57.78,57.72,57.76,8251.004234067963,57.72,57.78,57.72,57.76,8251.0042
2008-05-05 13:25:00,57.76,57.82,57.72,57.72,14873.520790359353,57.76,57.82,57.72,57.72,14873.5208
2008-05-05 13:30:00,57.74,57.89,57.73,57.87,22798.827488872,57.74,57.89,57.73,57.87,22798.8275
2008-05-05 13:35:00,57.89,57.94,57.78,57.93,19216.154597763543,57.89,57.94,57.78,57.93,19216.1546
2008-05-05 13:40:00,57.94,57.97,57.88,57.92,27684.29052220172,57.94,57.97,57.88,57.92,27684.2905
2008-05-05 13:45:00,57.93,57.93,57.8,57.81,20518.944739984803,57.93,57.93,57.8,57.81,20518.9447
2008-05-05 13:50:00,57.79,57.8,57.66,57.74,25404.40777331452,57.79,57.8,57.66,57.74,25404.4078
2008-05-05 13:55:00,57.78,57.81,57.73,57.78,18564.75952665292,57.78,57.81,57.73,57.78,18564.7595
2008-05-05 14:00:00,57.77,57.85,57.7,57.84,13896.42818369341,57.77,57.85,57.7,57.84,13896.4282
2008-05-05 14:05:00,57.84,57.84,57.76,57.82,11507.979589621104,57.84,57.84,57.76,57.82,11507.9796
2008-05-05 14:10:00,57.81,57.81,57.74,57.76,18564.75952665292,57.81,57.81,57.74,57.76,18564.7595
2008-05-05 14:15:00,57.76,57.86,57.72,57.8,18347.627836282707,57.76,57.86,57.72,57.8,18347.6278
2008-05-05 14:20:00,57.8,57.87,57.78,57.84,23341.65671479753,57.8,57.87,57.78,57.84,23341.6567
2008-05-05 14:25:00,57.84,57.92,57.78,57.9,25947.23699924004,57.84,57.92,57.78,57.9,25947.237
2008-05-05 14:30:00,57.9,57.95,57.85,57.89,27141.4612962762,57.9,57.95,57.85,57.89,27141.4613
2008-05-05 14:35:00,57.91,57.91,57.79,57.83,17804.798610357182,57.91,57.91,57.79,57.83,17804.7986
2008-05-05 14:40:00,57.82,57.87,57.79,57.81,9879.491911844534,57.82,57.87,57.79,57.81,9879.4919
2008-05-05 14:45:00,57.81,57.83,57.75,57.81,14547.82325480404,57.81,57.83,57.75,57.81,14547.8233
2008-05-05 14:50:00,57.82,57.85,57.77,57.77,14982.086635544458,57.82,57.85,57.77,57.77,14982.0866
2008-05-05 14:55:00,57.77,57.8,57.73,57.79,16719.140158506136,57.77,57.8,57.73,57.79,16719.1402
2008-05-05 15:00:00,57.78,57.98,57.78,57.86,24318.749321463467,57.78,57.98,57.78,57.86,24318.7493
2008-05-05 15:05:00,57.87,57.92,57.85,57.92,16284.876777765716,57.87,57.92,57.85,57.92,16284.8768
2008-05-05 15:10:00,57.92,57.98,57.86,57.92,22581.69579850179,57.92,57.98,57.86,57.92,22581.6958
2008-05-05 15:15:00,57.93,58.06,57.92,58.05,31375.52925849528,57.93,58.06,57.92,58.05,31375.5293
2008-05-05 15:20:00,58.05,58.09,58.0,58.08,27575.724677016613,58.05,58.09,58.0,58.08,27575.7247
2008-05-05 15:25:00,58.08,58.11,58.0,58.05,21496.037346650744,58.08,58.11,58.0,58.05,21496.0373
2008-05-05 15:30:00,58.05,58.11,57.98,57.98,32135.49017479101,58.05,58.11,57.98,57.98,32135.4902
2008-05-05 15:35:00,57.98,58.04,57.92,57.94,41797.85039626533,57.98,58.04,57.92,57.94,41797.8504
2008-05-05 15:40:00,57.94,58.07,57.9,57.96,31266.96341331017,57.94,58.07,57.9,57.96,31266.9634
2008-05-05 15:45:00,57.96,58.06,57.96,57.97,32569.75355553143,57.96,58.06,57.96,57.97,32569.7536
2008-05-05 15:50:00,57.98,58.14,57.95,57.99,66550.86309846923,57.98,58.14,57.95,57.99,66550.8631
2008-05-05 15:55:00,57.99,58.1,57.92,58.02,81098.68635327327,57.99,58.1,57.92,58.02,81098.6864
2008-05-06 09:30:00,57.65,58.37,57.65,57.91,59276.9514710672,57.65,58.37,57.65,57.91,59276.9515
2008-05-06 09:35:00,57.95,57.96,57.72,57.72,20844.642275540114,57.95,57.96,57.72,57.72,20844.6423
2008-05-06 09:40:00,57.75,57.94,57.68,57.79,22690.261643686896,57.75,57.94,57.68,57.79,22690.2616
2008-05-06 09:45:00,57.76,57.76,57.51,57.64,23558.788405167736,57.76,57.76,57.51,57.64,23558.7884
2008-05-06 09:50:00,57.62,57.73,57.54,57.73,24427.31516664857,57.62,57.73,57.54,57.73,24427.3152
2008-05-06 09:55:00,57.71,57.8,57.7,57.73,27250.02714146129,57.71,57.8,57.7,57.73,27250.0271
2008-05-06 10:00:00,57.73,57.74,57.67,57.73,17804.798610357182,57.73,57.74,57.67,57.73,17804.7986
2008-05-06 10:05:00,57.71,57.74,57.56,57.61,30724.13418738465,57.71,57.74,57.56,57.61,30724.1342
2008-05-06 10:10:00,57.61,57.85,57.61,57.69,34523.938768863314,57.61,57.85,57.61,57.69,34523.9388
2008-05-06 10:15:00,57.67,57.87,57.66,57.86,21821.73488220606,57.67,57.87,57.66,57.86,21821.7349
2008-05-06 10:20:00,57.85,57.85,57.66,57.68,12810.769731842363,57.85,57.85,57.66,57.68,12810.7697
2008-05-06 10:25:00,57.67,57.78,57.65,57.78,15524.915861469985,57.67,57.78,57.65,57.78,15524.9159
2008-05-06 10:30:00,57.76,57.78,57.68,57.72,9010.965150363696,57.76,57.78,57.68,57.72,9010.9652
2008-05-06 10:35:00,57.72,57.78,57.71,57.72,14547.82325480404,57.72,57.78,57.71,57.72,14547.8233
2008-05-06 10:40:00,57.73,57.85,57.71,57.83,8468.135924438173,57.73,57.85,57.71,57.83,8468.1359
2008-05-06 10:45:00,57.82,57.9,57.78,57.86,14330.69156443383,57.82,57.9,57.78,57.86,14330.6916
2008-05-06 10:50:00,57.89,57.93,57.83,57.86,20410.37889479969,57.89,57.93,57.83,57.86,20410.3789
2008-05-06 10:55:00,57.9,58.03,57.84,57.97,28552.817283682554,57.9,58.03,57.84,57.97,28552.8173
2008-05-06 11:00:00,57.97,57.98,57.85,57.85,16176.31093258061,57.97,57.98,57.85,57.85,16176.3109
2008-05-06 11:05:00,57.85,57.85,57.72,57.75,11073.716208880687,57.85,57.85,57.72,57.75,11073.7162
2008-05-06 11:10:00,57.73,57.78,57.68,57.73,9010.965150363696,57.73,57.78,57.68,57.73,9010.9652
2008-05-06 11:15:00,57.74,57.84,57.73,57.83,16610.57431332103,57.74,57.84,57.73,57.83,16610.5743
2008-05-06 11:20:00,57.85,57.85,57.6,57.6,16067.745087395506,57.85,57.85,57.6,57.6,16067.7451
2008-05-06 11:25:00,57.6,57.68,57.59,57.63,7599.609162957334,57.6,57.68,57.59,57.63,7599.6092
2008-05-06 11:30:00,57.66,57.67,57.61,57.62,8468.135924438173,57.66,57.67,57.61,57.62,8468.1359
2008-05-06 11:35:00,57.61,57.61,57.56,57.57,6079.687330365867,57.61,57.61,57.56,57.57,6079.6873
2008-05-06 11:40:00,57.59,57.59,57.53,57.56,7056.77993703181,57.59,57.59,57.53,57.56,7056.7799
2008-05-06 11:45:00,57.57,57.57,57.54,57.57,4668.3313429595055,57.57,57.57,57.54,57.57,4668.3313
2008-05-06 11:50:00,57.57,57.77,57.56,57.75,16827.70600369124,57.57,57.77,57.56,57.75,16827.706
2008-05-06 11:55:00,57.74,57.82,57.73,57.82,10205.189447399847,57.74,57.82,57.73,57.82,10205.1894
2008-05-06 12:00:00,57.82,57.91,57.81,57.85,17044.837694061447,57.82,57.91,57.81,57.85,17044.8377
2008-05-06 12:05:00,57.88,57.91,57.81,57.9,12593.638041472152,57.88,57.91,57.81,57.9,12593.638
2008-05-06 12:10:00,57.88,57.95,57.84,57.89,18456.19368146781,57.88,57.95,57.84,57.89,18456.1937
2008-05-06 12:15:00,57.91,58.01,57.91,57.97,15307.784171099773,57.91,58.01,57.91,57.97,15307.7842
2008-05-06 12:20:00,57.98,58.03,57.93,57.94,11399.413744436,57.98,58.03,57.93,57.94,11399.4137
2008-05-06 12:25:00,57.91,58.0,57.91,57.96,7165.345782216915,57.91,58.0,57.91,57.96,7165.3458
2008-05-06 12:30:00,57.96,57.96,57.83,57.83,15742.04755184019,57.96,57.96,57.83,57.83,15742.0476
2008-05-06 12:35:00,57.84,57.86,57.8,57.85,5428.292259255239,57.84,57.86,57.8,57.85,5428.2923
2008-05-06 12:40:00,57.85,57.95,57.85,57.9,8902.399305178591,57.85,57.95,57.85,57.9,8902.3993
2008-05-06 12:45:00,57.89,57.95,57.89,57.93,4125.502117033981,57.89,57.95,57.89,57.93,4125.5021
2008-05-06 12:50:00,57.93,58.06,57.93,58.02,26164.368689610248,57.93,58.06,57.93,58.02,26164.3687
2008-05-06 12:55:00,58.03,58.03,57.99,58.03,7816.740853327544,58.03,58.03,57.99,58.03,7816.7409
2008-05-06 13:00:00,58.03,58.03,57.96,58.0,11182.282054065792,58.03,58.03,57.96,58.0,11182.2821
2008-05-06 13:05:00,58.0,58.01,57.98,58.0,7056.77993703181,58.0,58.01,57.98,58.0,7056.7799
2008-05-06 13:10:00,58.0,58.02,57.97,58.0,9119.5309955488,58.0,58.02,57.97,58.0,9119.531
2008-05-06 13:15:00,58.0,58.05,57.98,58.02,21278.90565628053,58.0,58.05,57.98,58.02,21278.9057
2008-05-06 13:20:00,58.01,58.03,57.96,57.98,17479.101074801867,58.01,58.03,57.96,57.98,17479.1011
2008-05-06 13:25:00,57.97,58.0,57.84,57.86,21278.90565628053,57.97,58.0,57.84,57.86,21278.9057
2008-05-06 13:30:00,57.88,57.9,57.84,57.84,11507.979589621104,57.88,57.9,57.84,57.84,11507.9796
2008-05-06 13:35:00,57.83,57.99,57.8,57.99,12919.335577027468,57.83,57.99,57.8,57.99,12919.3356
2008-05-06 13:40:00,57.97,58.1,57.93,58.08,21278.90565628053,57.97,58.1,57.93,58.08,21278.9057
2008-05-06 13:45:00,58.08,58.12,57.97,58.12,12593.638041472152,58.08,58.12,57.97,58.12,12593.638
2008-05-06 13:50:00,58.13,58.21,58.11,58.21,17696.232765172077,58.13,58.21,58.11,58.21,17696.2328
2008-05-06 13:55:00,58.21,58.21,58.13,58.19,7056.77993703181,58.21,58.21,58.13,58.19,7056.7799
2008-05-06 14:00:00,58.2,58.2,58.05,58.09,21930.300727391164,58.2,58.2,58.05,58.09,21930.3007
2008-05-06 14:05:00,58.09,58.11,58.02,58.05,9228.096840733906,58.09,58.11,58.02,58.05,9228.0968
2008-05-06 14:10:00,58.05,58.09,57.96,58.02,14439.257409618936,58.05,58.09,57.96,58.02,14439.2574
2008-05-06 14:15:00,58.01,58.08,57.95,58.02,13570.730648138097,58.01,58.08,57.95,58.02,13570.7306
2008-05-06 14:20:00,57.98,57.98,57.85,57.93,9336.662685919013,57.98,57.98,57.85,57.93,9336.6627
2008-05-06 14:25:00,57.94,58.03,57.93,58.01,20193.24720442949,57.94,58.03,57.93,58.01,20193.2472
2008-05-06 14:30:00,58.02,58.05,57.97,58.01,14439.257409618936,58.02,58.05,57.97,58.01,14439.2574
2008-05-06 14:35:00,58.01,58.12,58.01,58.08,13787.862338508306,58.01,58.12,58.01,58.08,13787.8623
2008-05-06 14:40:00,58.08,58.08,58.02,58.06,8685.267614808381,58.08,58.08,58.02,58.06,8685.2676
2008-05-06 14:45:00,58.07,58.28,58.05,58.28,16284.876777765716,58.07,58.28,58.05,58.28,16284.8768
2008-05-06 14:50:00,58.28,58.36,58.21,58.31,36478.1239821952,58.28,58.36,58.21,58.31,36478.124
2008-05-06 14:55:00,58.3,58.32,58.23,58.24,14656.389099989145,58.3,58.32,58.23,58.24,14656.3891
2008-05-06 15:00:00,58.23,58.25,58.18,58.21,18347.627836282707,58.23,58.25,58.18,58.21,18347.6278
2008-05-06 15:05:00,58.23,58.33,58.23,58.3,24101.61763109326,58.23,58.33,58.23,58.3,24101.6176
2008-05-06 15:10:00,58.3,58.31,58.18,58.19,32352.62186516122,58.3,58.31,58.18,58.19,32352.6219
2008-05-06 15:15:00,58.2,58.24,58.15,58.15,19867.549668874173,58.2,58.24,58.15,58.15,19867.5497
2008-05-06 15:20:00,58.15,58.2,58.06,58.09,19650.417978503963,58.15,58.2,58.06,58.09,19650.418
2008-05-06 15:25:00,58.1,58.14,58.08,58.08,14656.389099989145,58.1,58.14,58.08,58.08,14656.3891
2008-05-06 15:30:00,58.08,58.23,58.08,58.19,22690.261643686896,58.08,58.23,58.08,58.19,22690.2616
2008-05-06 15:35:00,58.19,58.34,58.16,58.2,28769.948974052764,58.19,58.34,58.16,58.2,28769.949
2008-05-06 15:40:00,58.2,58.2,57.97,57.98,41797.85039626533,58.2,58.2,57.97,57.98,41797.8504
2008-05-06 15:45:00,57.99,58.05,57.88,57.97,35066.76799478884,57.99,58.05,57.88,57.97,35066.768
2008-05-06 15:50:00,57.98,58.11,57.98,58.08,42340.67962219086,57.98,58.11,57.98,58.08,42340.6796
2008-05-06 15:55:00,58.08,58.21,58.01,58.14,136250.13570730647,58.08,58.21,58.01,58.14,136250.1357
2008-05-07 09:30:00,58.2,58.26,57.96,58.26,24535.88101183368,58.2,58.26,57.96,58.26,24535.881
2008-05-07 09:35:00,58.29,58.36,58.2,58.26,18890.45706220823,58.29,58.36,58.2,58.26,18890.4571
2008-05-07 09:40:00,58.21,58.21,57.98,58.05,15742.04755184019,58.21,58.21,57.98,58.05,15742.0476
2008-05-07 09:45:00,58.01,58.01,57.8,57.85,23775.920095537946,58.01,58.01,57.8,57.85,23775.9201
2008-05-07 09:50:00,57.88,57.96,57.75,57.75,27901.422212571924,57.88,57.96,57.75,57.75,27901.4222
2008-05-07 09:55:00,57.74,57.97,57.73,57.95,21278.90565628053,57.74,57.97,57.73,57.95,21278.9057
2008-05-07 10:00:00,57.95,57.99,57.72,57.78,20844.642275540114,57.95,57.99,57.72,57.78,20844.6423
2008-05-07 10:05:00,57.76,57.93,57.73,57.78,18021.930300727392,57.76,57.93,57.73,57.78,18021.9303
2008-05-07 10:10:00,57.81,57.91,57.8,57.9,10639.452828140267,57.81,57.91,57.8,57.9,10639.4528
2008-05-07 10:15:00,57.88,58.01,57.86,58.01,9119.5309955488,57.88,58.01,57.86,58.01,9119.531
2008-05-07 10:20:00,57.98,58.03,57.91,58.03,14004.994028878516,57.98,58.03,57.91,58.03,14004.994
2008-05-07 10:25:00,58.04,58.05,57.98,57.98,7925.306698512648,58.04,58.05,57.98,57.98,7925.3067
2008-05-07 10:30:00,58.0,58.02,57.94,57.97,8142.438388882858,58.0,58.02,57.94,57.97,8142.4384
2008-05-07 10:35:00,57.97,57.98,57.9,57.96,6296.819020736077,57.97,57.98,57.9,57.96,6296.819
2008-05-07 10:40:00,57.95,58.18,57.95,58.15,21713.169037020954,57.95,58.18,57.95,58.15,21713.169
2008-05-07 10:45:00,58.14,58.14,57.94,58.01,10965.150363695582,58.14,58.14,57.94,58.01,10965.1504
2008-05-07 10:50:00,57.98,57.98,57.83,57.86,6622.516556291391,57.98,57.98,57.83,57.86,6622.5166
2008-05-07 10:55:00,57.83,57.85,57.76,57.82,8468.135924438173,57.83,57.85,57.76,57.82,8468.1359
2008-05-07 11:00:00,57.82,57.82,57.76,57.76,9010.965150363696,57.82,57.82,57.76,57.76,9010.9652
2008-05-07 11:05:00,57.79,57.88,57.76,57.88,13136.467267397677,57.79,57.88,57.76,57.88,13136.4673
2008-05-07 11:10:00,57.85,57.92,57.82,57.86,11290.847899250895,57.85,57.92,57.82,57.86,11290.8479
2008-05-07 11:15:00,57.86,57.86,57.75,57.77,21387.47150146564,57.86,57.86,57.75,57.77,21387.4715
2008-05-07 11:20:00,57.75,57.92,57.75,57.92,16827.70600369124,57.75,57.92,57.75,57.92,16827.706
2008-05-07 11:25:00,57.9,57.94,57.85,57.9,16393.44262295082,57.9,57.94,57.85,57.9,16393.4426
2008-05-07 11:30:00,57.9,57.9,57.82,57.82,16610.57431332103,57.9,57.9,57.82,57.82,16610.5743
2008-05-07 11:35:00,57.84,57.86,57.81,57.85,14113.55987406362,57.84,57.86,57.81,57.85,14113.5599
2008-05-07 11:40:00,57.86,57.86,57.82,57.82,7273.91162740202,57.86,57.86,57.82,57.82,7273.9116
2008-05-07 11:45:00,57.82,57.86,57.81,57.86,8902.399305178591,57.82,57.86,57.81,57.86,8902.3993
2008-05-07 11:50:00,57.85,57.87,57.81,57.87,11616.54543480621,57.85,57.87,57.81,57.87,11616.5454
2008-05-07 11:55:00,57.83,57.91,57.82,57.91,8793.833459993486,57.83,57.91,57.82,57.91,8793.8335
2008-05-07 12:00:00,57.91,58.06,57.89,58.03,12702.203886657258,57.91,58.06,57.89,58.03,12702.2039
2008-05-07 12:05:00,58.04,58.08,57.93,57.94,10965.150363695582,58.04,58.08,57.93,57.94,10965.1504
2008-05-07 12:10:00,57.94,57.96,57.88,57.88,13896.42818369341,57.94,57.96,57.88,57.88,13896.4282
2008-05-07 12:15:00,57.89,57.97,57.88,57.96,7816.740853327544,57.89,57.97,57.88,57.96,7816.7409
2008-05-07 12:20:00,57.96,57.97,57.88,57.9,18239.0619910976,57.96,57.97,57.88,57.9,18239.062
2008-05-07 12:25:00,57.89,57.93,57.81,57.84,21170.33981109543,57.89,57.93,57.81,57.84,21170.3398
2008-05-07 12:30:00,57.84,57.9,57.81,57.87,14656.389099989145,57.84,57.9,57.81,57.87,14656.3891
2008-05-07 12:35:00,57.85,57.92,57.84,57.89,8468.135924438173,57.85,57.92,57.84,57.89,8468.1359
2008-05-07 12:40:00,57.87,57.91,57.83,57.86,9662.360221474324,57.87,57.91,57.83,57.86,9662.3602
2008-05-07 12:45:00,57.87,57.88,57.83,57.87,4125.502117033981,57.87,57.88,57.83,57.87,4125.5021
2008-05-07 12:50:00,57.88,57.95,57.85,57.95,11833.67712517642,57.88,57.95,57.85,57.95,11833.6771
2008-05-07 12:55:00,57.95,57.96,57.86,57.86,10530.886982955162,57.95,57.96,57.86,57.86,10530.887
2008-05-07 13:00:00,57.86,57.88,57.81,57.83,20518.944739984803,57.86,57.88,57.81,57.83,20518.9447
2008-05-07 13:05:00,57.83,57.85,57.57,57.59,32135.49017479101,57.83,57.85,57.57,57.59,32135.4902
2008-05-07 13:10:00,57.56,57.59,57.43,57.56,25730.10530886983,57.56,57.59,57.43,57.56,25730.1053
2008-05-07 13:15:00,57.56,57.6,57.52,57.59,15524.915861469985,57.56,57.6,57.52,57.59,15524.9159
2008-05-07 13:20:00,57.59,57.61,57.51,57.56,9445.228531104114,57.59,57.61,57.51,57.56,9445.2285
2008-05-07 13:25:00,57.56,57.56,57.5,57.56,11290.847899250895,57.56,57.56,57.5,57.56,11290.8479
2008-05-07 13:30:00,57.56,57.56,57.5,57.54,10205.189447399847,57.56,57.56,57.5,57.54,10205.1894
2008-05-07 13:35:00,57.55,57.56,57.43,57.45,9662.360221474324,57.55,57.56,57.43,57.45,9662.3602
2008-05-07 13:40:00,57.46,57.5,57.19,57.22,19758.98382368907,57.46,57.5,57.19,57.22,19758.9838
2008-05-07 13:45:00,57.23,57.3,57.22,57.26,26924.329605905983,57.23,57.3,57.22,57.26,26924.3296
2008-05-07 13:50:00,57.26,57.39,57.25,57.25,13245.033112582782,57.26,57.39,57.25,57.25,13245.0331
2008-05-07 13:55:00,57.26,57.33,57.18,57.33,10748.018673325372,57.26,57.33,57.18,57.33,10748.0187
2008-05-07 14:00:00,57.33,57.39,57.31,57.36,12919.335577027468,57.33,57.39,57.31,57.36,12919.3356
2008-05-07 14:05:00,57.39,57.56,57.39,57.56,20193.24720442949,57.39,57.56,57.39,57.56,20193.2472
2008-05-07 14:10:00,57.55,57.55,57.43,57.49,11399.413744436,57.55,57.55,57.43,57.49,11399.4137
2008-05-07 14:15:00,57.49,57.5,57.34,57.42,16067.745087395506,57.49,57.5,57.34,57.42,16067.7451
2008-05-07 14:20:00,57.4,57.5,57.37,57.38,15633.481706655088,57.4,57.5,57.37,57.38,15633.4817
2008-05-07 14:25:00,57.41,57.52,57.34,57.34,23124.52502442732,57.41,57.52,57.34,57.34,23124.525
2008-05-07 14:30:00,57.34,57.45,57.26,57.39,30289.87080664423,57.34,57.45,57.26,57.39,30289.8708
2008-05-07 14:35:00,57.38,57.43,57.26,57.32,15524.915861469985,57.38,57.43,57.26,57.32,15524.9159
2008-05-07 14:40:00,57.32,57.49,57.32,57.42,21278.90565628053,57.32,57.49,57.32,57.42,21278.9057
2008-05-07 14:45:00,57.43,57.44,57.15,57.27,40277.92856367387,57.43,57.44,57.15,57.27,40277.9286
2008-05-07 14:50:00,57.26,57.37,57.26,57.33,12485.072196287048,57.26,57.37,57.26,57.33,12485.0722
2008-05-07 14:55:00,57.33,57.43,57.24,57.36,12050.80881554663,57.33,57.43,57.24,57.36,12050.8088
2008-05-07 15:00:00,57.34,57.38,57.26,57.38,13787.862338508306,57.34,57.38,57.26,57.38,13787.8623
2008-05-07 15:05:00,57.38,57.43,57.22,57.26,16827.70600369124,57.38,57.43,57.22,57.26,16827.706
2008-05-07 15:10:00,57.27,57.41,57.17,57.4,17587.666919986972,57.27,57.41,57.17,57.4,17587.6669
2008-05-07 15:15:00,57.45,57.46,57.37,57.38,12376.506351101943,57.45,57.46,57.37,57.38,12376.5064
2008-05-07 15:20:00,57.39,57.45,57.29,57.29,16610.57431332103,57.39,57.45,57.29,57.29,16610.5743
2008-05-07 15:25:00,57.28,57.29,57.15,57.19,22798.827488872,57.28,57.29,57.15,57.19,22798.8275
2008-05-07 15:30:00,57.17,57.19,57.05,57.18,36260.992291824994,57.17,57.19,57.05,57.18,36260.9923
2008-05-07 15:35:00,57.2,57.23,57.12,57.22,40820.7577895994,57.2,57.23,57.12,57.22,40820.7578
2008-05-07 15:40:00,57.21,57.21,57.06,57.19,71762.02366735425,57.21,57.21,57.06,57.19,71762.0237
2008-05-07 15:45:00,57.2,57.31,57.06,57.12,63185.32189773097,57.2,57.31,57.06,57.12,63185.3219
2008-05-07 15:50:00,57.09,57.23,56.96,57.15,67636.52155032028,57.09,57.23,56.96,57.15,67636.5216
2008-05-07 15:55:00,57.15,57.18,56.97,57.13,108782.97687547498,57.15,57.18,56.97,57.13,108782.9769
2008-05-08 09:30:00,57.31,57.61,57.15,57.36,28987.08066442297,57.31,57.61,57.15,57.36,28987.0807
2008-05-08 09:35:00,57.26,57.39,57.08,57.16,19324.72044294865,57.26,57.39,57.08,57.16,19324.7204
2008-05-08 09:40:00,57.16,57.26,57.05,57.26,23233.09086961242,57.16,57.26,57.05,57.26,23233.0909
2008-05-08 09:45:00,57.27,57.38,57.13,57.38,13679.296493323202,57.27,57.38,57.13,57.38,13679.2965
2008-05-08 09:50:00,57.4,57.52,57.35,57.5,12485.072196287048,57.4,57.52,57.35,57.5,12485.0722
2008-05-08 09:55:00,57.49,57.54,57.37,57.38,16284.876777765716,57.49,57.54,57.37,57.38,16284.8768
2008-05-08 10:00:00,57.37,57.46,57.31,57.46,17479.101074801867,57.37,57.46,57.31,57.46,17479.1011
2008-05-08 10:05:00,57.47,57.56,57.44,57.51,23993.05178590816,57.47,57.56,57.44,57.51,23993.0518
2008-05-08 10:10:00,57.52,57.6,57.49,57.51,41146.45532515471,57.52,57.6,57.49,57.51,41146.4553
2008-05-08 10:15:00,57.54,57.62,57.51,57.53,26381.50037998045,57.54,57.62,57.51,57.53,26381.5004
2008-05-08 10:20:00,57.56,57.85,57.55,57.85,21604.60319183585,57.56,57.85,57.55,57.85,21604.6032
2008-05-08 10:25:00,57.84,57.96,57.74,57.93,17913.364455542287,57.84,57.96,57.74,57.93,17913.3645
2008-05-08 10:30:00,57.96,58.0,57.79,57.8,16502.008468135926,57.96,58.0,57.79,57.8,16502.0085
2008-05-08 10:35:00,57.82,57.83,57.73,57.77,23233.09086961242,57.82,57.83,57.73,57.77,23233.0909
2008-05-08 10:40:00,57.76,57.92,57.75,57.9,18890.45706220823,57.76,57.92,57.75,57.9,18890.4571
2008-05-08 10:45:00,57.92,57.97,57.82,57.85,14439.257409618936,57.92,57.97,57.82,57.85,14439.2574
2008-05-08 10:50:00,57.85,58.02,57.85,58.0,31592.660948865487,57.85,58.02,57.85,58.0,31592.6609
2008-05-08 10:55:00,58.02,58.26,57.94,58.19,41580.71870589512,58.02,58.26,57.94,58.19,41580.7187
2008-05-08 11:00:00,58.18,58.34,58.18,58.31,24753.012702203887,58.18,58.34,58.18,58.31,24753.0127
2008-05-08 11:05:00,58.31,58.53,58.31,58.51,36803.82151775052,58.31,58.53,58.31,58.51,36803.8215
2008-05-08 11:10:00,58.49,58.58,58.33,58.36,22581.69579850179,58.49,58.58,58.33,58.36,22581.6958
2008-05-08 11:15:00,58.35,58.43,58.29,58.41,37889.47996960156,58.35,58.43,58.29,58.41,37889.48
2008-05-08 11:20:00,58.4,58.66,58.4,58.55,64270.98034958202,58.4,58.66,58.4,58.55,64270.9803
2008-05-08 11:25:00,58.53,58.56,58.38,58.44,25187.276082944307,58.53,58.56,58.38,58.44,25187.2761
2008-05-08 11:30:00,58.46,58.47,58.26,58.28,27250.02714146129,58.46,58.47,58.26,58.28,27250.0271
2008-05-08 11:35:00,58.29,58.31,58.13,58.15,18347.627836282707,58.29,58.31,58.13,58.15,18347.6278
2008-05-08 11:40:00,58.14,58.14,58.06,58.08,15416.350016284878,58.14,58.14,58.06,58.08,15416.35
2008-05-08 11:45:00,58.08,58.1,58.03,58.06,9988.05775702964,58.08,58.1,58.03,58.06,9988.0578
2008-05-08 11:50:00,58.06,58.08,57.95,58.01,17913.364455542287,58.06,58.08,57.95,58.01,17913.3645
2008-05-08 11:55:00,58.01,58.07,57.92,57.92,21713.169037020954,58.01,58.07,57.92,57.92,21713.169
2008-05-08 12:00:00,57.95,58.0,57.92,57.95,9010.965150363696,57.95,58.0,57.92,57.95,9010.9652
2008-05-08 12:05:00,57.95,58.04,57.95,58.04,10965.150363695582,57.95,58.04,57.95,58.04,10965.1504
2008-05-08 12:10:00,58.03,58.05,57.89,57.95,18890.45706220823,58.03,58.05,57.89,57.95,18890.4571
2008-05-08 12:15:00,57.93,57.93,57.86,57.87,12159.374660731732,57.93,57.93,57.86,57.87,12159.3747
2008-05-08 12:20:00,57.89,57.9,57.66,57.66,43860.60145478233,57.89,57.9,57.66,57.66,43860.6015
2008-05-08 12:25:00,57.69,57.72,57.6,57.6,18781.891217023127,57.69,57.72,57.6,57.6,18781.8912
2008-05-08 12:30:00,57.62,57.66,57.61,57.62,20518.944739984803,57.62,57.66,57.61,57.62,20518.9447
2008-05-08 12:35:00,57.62,57.67,57.61,57.64,7599.609162957334,57.62,57.67,57.61,57.64,7599.6092
2008-05-08 12:40:00,57.65,57.66,57.61,57.66,7165.345782216915,57.65,57.66,57.61,57.66,7165.3458
2008-05-08 12:45:00,57.66,57.76,57.65,57.76,9662.360221474324,57.66,57.76,57.65,57.76,9662.3602
2008-05-08 12:50:00,57.77,57.95,57.77,57.93,10530.886982955162,57.77,57.95,57.77,57.93,10530.887
2008-05-08 12:55:00,57.91,57.93,57.81,57.86,4885.463033329715,57.91,57.93,57.81,57.86,4885.463
2008-05-08 13:00:00,57.88,57.96,57.87,57.94,4559.7654977744005,57.88,57.96,57.87,57.94,4559.7655
2008-05-08 13:05:00,57.93,58.14,57.92,58.08,23015.95917924221,57.93,58.14,57.92,58.08,23015.9592
2008-05-08 13:10:00,58.09,58.09,57.94,57.94,14113.55987406362,58.09,58.09,57.94,57.94,14113.5599
2008-05-08 13:15:00,57.96,57.96,57.83,57.93,12919.335577027468,57.96,57.96,57.83,57.93,12919.3356
2008-05-08 13:20:00,57.94,58.09,57.94,58.09,13027.901422212572,57.94,58.09,57.94,58.09,13027.9014
2008-05-08 13:25:00,58.09,58.32,58.09,58.22,25838.671154054937,58.09,58.32,58.09,58.22,25838.6712
2008-05-08 13:30:00,58.27,58.27,58.18,58.23,13353.598957767888,58.27,58.27,58.18,58.23,13353.599
2008-05-08 13:35:00,58.22,58.22,58.13,58.2,7165.345782216915,58.22,58.22,58.13,58.2,7165.3458
2008-05-08 13:40:00,58.17,58.26,58.11,58.13,13353.598957767888,58.17,58.26,58.11,58.13,13353.599
2008-05-08 13:45:00,58.1,58.21,58.08,58.2,5862.555639995658,58.1,58.21,58.08,58.2,5862.5556
2008-05-08 13:50:00,58.17,58.26,58.15,58.21,23341.65671479753,58.17,58.26,58.15,58.21,23341.6567
2008-05-08 13:55:00,58.21,58.21,58.11,58.2,21387.47150146564,58.21,58.21,58.11,58.2,21387.4715
2008-05-08 14:00:00,58.23,58.25,58.15,58.15,14982.086635544458,58.23,58.25,58.15,58.15,14982.0866
2008-05-08 14:05:00,58.15,58.17,58.02,58.06,17479.101074801867,58.15,58.17,58.02,58.06,17479.1011
2008-05-08 14:10:00,58.06,58.11,58.03,58.04,6948.214091846705,58.06,58.11,58.03,58.04,6948.2141
2008-05-08 14:15:00,58.04,58.08,57.96,57.97,16393.44262295082,58.04,58.08,57.96,57.97,16393.4426
2008-05-08 14:20:00,57.97,58.08,57.96,58.0,11290.847899250895,57.97,58.08,57.96,58.0,11290.8479
2008-05-08 14:25:00,57.99,58.05,57.98,58.05,5428.292259255239,57.99,58.05,57.98,58.05,5428.2923
2008-05-08 14:30:00,58.03,58.04,57.93,58.02,10096.623602214744,58.03,58.04,57.93,58.02,10096.6236
2008-05-08 14:35:00,58.03,58.12,58.0,58.12,27684.29052220172,58.03,58.12,58.0,58.12,27684.2905
2008-05-08 14:40:00,58.09,58.11,57.82,57.85,15633.481706655088,58.09,58.11,57.82,57.85,15633.4817
2008-05-08 14:45:00,57.84,57.96,57.84,57.89,12919.335577027468,57.84,57.96,57.84,57.89,12919.3356
2008-05-08 14:50:00,57.9,57.93,57.82,57.93,13787.862338508306,57.9,57.93,57.82,57.93,13787.8623
2008-05-08 14:55:00,57.9,57.95,57.87,57.93,8793.833459993486,57.9,57.95,57.87,57.93,8793.8335
2008-05-08 15:00:00,57.92,58.03,57.92,58.0,13787.862338508306,57.92,58.03,57.92,58.0,13787.8623
2008-05-08 15:05:00,57.97,57.98,57.83,57.89,21496.037346650744,57.97,57.98,57.83,57.89,21496.0373
2008-05-08 15:10:00,57.92,57.93,57.84,57.87,6296.819020736077,57.92,57.93,57.84,57.87,6296.819
2008-05-08 15:15:00,57.85,57.85,57.74,57.83,18021.930300727392,57.85,57.85,57.74,57.83,18021.9303
2008-05-08 15:20:00,57.82,57.83,57.65,57.82,26381.50037998045,57.82,57.83,57.65,57.82,26381.5004
2008-05-08 15:25:00,57.8,57.9,57.73,57.8,26707.197915535773,57.8,57.9,57.73,57.8,26707.1979
2008-05-08 15:30:00,57.8,57.85,57.77,57.8,20844.642275540114,57.8,57.85,57.77,57.8,20844.6423
2008-05-08 15:35:00,57.8,57.9,57.78,57.85,23233.09086961242,57.8,57.9,57.78,57.85,23233.0909
2008-05-08 15:40:00,57.86,57.88,57.65,57.66,73064.81380957551,57.86,57.88,57.65,57.66,73064.8138
2008-05-08 15:45:00,57.67,57.77,57.63,57.75,31049.831722939965,57.67,57.77,57.63,57.75,31049.8317
2008-05-08 15:50:00,57.76,57.96,57.75,57.85,66659.42894365433,57.76,57.96,57.75,57.85,66659.4289
2008-05-08 15:55:00,57.85,57.97,57.75,57.76,107154.4891976984,57.85,57.97,57.75,57.76,107154.4892
2008-05-09 09:30:00,57.28,57.46,57.12,57.29,29312.77819997829,57.28,57.46,57.12,57.29,29312.7782
2008-05-09 09:35:00,57.3,57.38,56.91,57.31,28661.38312886766,57.3,57.38,56.91,57.31,28661.3831
2008-05-09 09:40:00,57.3,57.32,56.97,57.02,33438.28031701227,57.3,57.32,56.97,57.02,33438.2803
2008-05-09 09:45:00,57.03,57.15,57.01,57.11,25838.671154054937,57.03,57.15,57.01,57.11,25838.6712
2008-05-09 09:50:00,57.1,57.14,56.96,56.96,156117.68537618066,57.1,57.14,56.96,56.96,156117.6854
2008-05-09 09:55:00,56.97,57.1,56.93,57.09,28009.98805775703,56.97,57.1,56.93,57.09,28009.9881
2008-05-09 10:00:00,57.09,57.14,57.05,57.05,48203.23526218652,57.09,57.14,57.05,57.05,48203.2353
2008-05-09 10:05:00,57.05,57.2,57.01,57.2,26381.50037998045,57.05,57.2,57.01,57.2,26381.5004
2008-05-09 10:10:00,57.17,57.38,57.17,57.35,15090.652480729565,57.17,57.38,57.17,57.35,15090.6525
2008-05-09 10:15:00,57.35,57.38,57.28,57.38,31266.96341331017,57.35,57.38,57.28,57.38,31266.9634
2008-05-09 10:20:00,57.38,57.38,57.29,57.32,31375.52925849528,57.38,57.38,57.29,57.32,31375.5293
2008-05-09 10:25:00,57.32,57.4,57.31,57.34,65465.20464661818,57.32,57.4,57.31,57.34,65465.2046
2008-05-09 10:30:00,57.32,57.37,57.22,57.28,52545.86906959071,57.32,57.37,57.22,57.28,52545.8691
2008-05-09 10:35:00,57.28,57.32,57.11,57.26,29095.64650960808,57.28,57.32,57.11,57.26,29095.6465
2008-05-09 10:40:00,57.24,57.35,57.13,57.16,22907.393334057106,57.24,57.35,57.13,57.16,22907.3933
2008-05-09 10:45:00,57.16,57.38,57.14,57.26,36912.38736293562,57.16,57.38,57.14,57.26,36912.3874
2008-05-09 10:50:00,57.25,57.3,57.2,57.24,19541.85213331886,57.25,57.3,57.2,57.24,19541.8521
2008-05-09 10:55:00,57.25,57.26,57.17,57.17,10205.189447399847,57.25,57.26,57.17,57.17,10205.1894
2008-05-09 11:00:00,57.19,57.23,57.07,57.07,16827.70600369124,57.19,57.23,57.07,57.07,16827.706
2008-05-09 11:05:00,57.07,57.12,57.03,57.11,18999.022907393333,57.07,57.12,57.03,57.11,18999.0229
2008-05-09 11:10:00,57.11,57.12,57.04,57.06,14873.520790359353,57.11,57.12,57.04,57.06,14873.5208
2008-05-09 11:15:00,57.07,57.17,57.07,57.17,12702.203886657258,57.07,57.17,57.07,57.17,12702.2039
2008-05-09 11:20:00,57.15,57.17,57.01,57.07,23993.05178590816,57.15,57.17,57.01,57.07,23993.0518
2008-05-09 11:25:00,57.08,57.12,57.03,57.08,21278.90565628053,57.08,57.12,57.03,57.08,21278.9057
2008-05-09 11:30:00,57.09,57.12,57.01,57.04,12485.072196287048,57.09,57.12,57.01,57.04,12485.0722
2008-05-09 11:35:00,57.06,57.15,56.94,56.94,13027.901422212572,57.06,57.15,56.94,56.94,13027.9014
2008-05-09 11:40:00,56.97,56.97,56.83,56.83,20736.07643035501,56.97,56.97,56.83,56.83,20736.0764
2008-05-09 11:45:00,56.84,56.94,56.84,56.94,11942.242970361523,56.84,56.94,56.84,56.94,11942.243
2008-05-09 11:50:00,56.93,56.93,56.8,56.91,15850.613397025296,56.93,56.93,56.8,56.91,15850.6134
2008-05-09 11:55:00,56.89,57.06,56.88,57.04,92498.10009770926,56.89,57.06,56.88,57.04,92498.1001
2008-05-09 12:00:00,57.04,57.04,56.89,56.94,32135.49017479101,57.04,57.04,56.89,56.94,32135.4902
2008-05-09 12:05:00,56.94,57.04,56.94,57.02,64488.11203995223,56.94,57.04,56.94,57.02,64488.112
2008-05-09 12:10:00,57.02,57.03,56.93,57.01,8685.267614808381,57.02,57.03,56.93,57.01,8685.2676
2008-05-09 12:15:00,57.0,57.02,56.96,57.02,10748.018673325372,57.0,57.02,56.96,57.02,10748.0187
2008-05-09 12:20:00,57.02,57.04,57.02,57.04,36695.25567256541,57.02,57.04,57.02,57.04,36695.2557
2008-05-09 12:25:00,57.04,57.14,57.03,57.14,42883.508848116384,57.04,57.14,57.03,57.14,42883.5088
2008-05-09 12:30:00,57.14,57.18,57.04,57.08,37020.95320812073,57.14,57.18,57.04,57.08,37020.9532
2008-05-09 12:35:00,57.07,57.11,57.04,57.09,21821.73488220606,57.07,57.11,57.04,57.09,21821.7349
2008-05-09 12:40:00,57.07,57.11,57.04,57.05,11290.847899250895,57.07,57.11,57.04,57.05,11290.8479
2008-05-09 12:45:00,57.04,57.12,57.04,57.11,14873.520790359353,57.04,57.12,57.04,57.11,14873.5208
2008-05-09 12:50:00,57.12,57.12,57.1,57.1,9119.5309955488,57.12,57.12,57.1,57.1,9119.531
2008-05-09 12:55:00,57.1,57.15,57.07,57.14,12485.072196287048,57.1,57.15,57.07,57.14,12485.0722
2008-05-09 13:00:00,57.15,57.15,57.09,57.11,20084.681359244383,57.15,57.15,57.09,57.11,20084.6814
2008-05-09 13:05:00,57.12,57.15,57.07,57.12,17804.798610357182,57.12,57.15,57.07,57.12,17804.7986
2008-05-09 13:10:00,57.11,57.12,57.09,57.11,11182.282054065792,57.11,57.12,57.09,57.11,11182.2821
2008-05-09 13:15:00,57.11,57.12,57.06,57.11,43209.2063836717,57.11,57.12,57.06,57.11,43209.2064
2008-05-09 13:20:00,57.11,57.17,57.11,57.16,19758.98382368907,57.11,57.17,57.11,57.16,19758.9838
2008-05-09 13:25:00,57.19,57.23,57.11,57.13,16393.44262295082,57.19,57.23,57.11,57.13,16393.4426
2008-05-09 13:30:00,57.13,57.13,57.09,57.11,14656.389099989145,57.13,57.13,57.09,57.11,14656.3891
2008-05-09 13:35:00,57.1,57.24,57.1,57.24,8576.701769623276,57.1,57.24,57.1,57.24,8576.7018
2008-05-09 13:40:00,57.23,57.26,57.13,57.15,11833.67712517642,57.23,57.26,57.13,57.15,11833.6771
2008-05-09 13:45:00,57.15,57.22,57.15,57.18,9553.79437628922,57.15,57.22,57.15,57.18,9553.7944
2008-05-09 13:50:00,57.18,57.22,57.16,57.16,3691.2387362935615,57.18,57.22,57.16,57.16,3691.2387
2008-05-09 13:55:00,57.15,57.28,57.15,57.23,8359.570079253068,57.15,57.28,57.15,57.23,8359.5701
2008-05-09 14:00:00,57.22,57.34,57.22,57.31,13245.033112582782,57.22,57.34,57.22,57.31,13245.0331
2008-05-09 14:05:00,57.31,57.31,57.26,57.26,11942.242970361523,57.31,57.31,57.26,57.26,11942.243
2008-05-09 14:10:00,57.27,57.31,57.26,57.3,8576.701769623276,57.27,57.31,57.26,57.3,8576.7018
2008-05-09 14:15:00,57.31,57.39,57.27,57.28,27792.85636738682,57.31,57.39,57.27,57.28,27792.8564
2008-05-09 14:20:00,57.29,57.29,57.2,57.22,28335.685593312344,57.29,57.29,57.2,57.22,28335.6856
2008-05-09 14:25:00,57.22,57.31,57.2,57.22,14547.82325480404,57.22,57.31,57.2,57.22,14547.8233
2008-05-09 14:30:00,57.21,57.21,57.12,57.17,11942.242970361523,57.21,57.21,57.12,57.17,11942.243
2008-05-09 14:35:00,57.15,57.19,57.1,57.17,18021.930300727392,57.15,57.19,57.1,57.17,18021.9303
2008-05-09 14:40:00,57.16,57.21,57.16,57.19,11725.111279991315,57.16,57.21,57.16,57.19,11725.1113
2008-05-09 14:45:00,57.2,57.24,57.12,57.13,19107.58875257844,57.2,57.24,57.12,57.13,19107.5888
2008-05-09 14:50:00,57.12,57.15,57.09,57.11,20084.681359244383,57.12,57.15,57.09,57.11,20084.6814
2008-05-09 14:55:00,57.11,57.18,57.09,57.14,14004.994028878516,57.11,57.18,57.09,57.14,14004.994
2008-05-09 15:00:00,57.13,57.2,57.1,57.16,54065.790902182176,57.13,57.2,57.1,57.16,54065.7909
2008-05-09 15:05:00,57.15,57.21,57.13,57.2,15524.915861469985,57.15,57.21,57.13,57.2,15524.9159
2008-05-09 15:10:00,57.21,57.21,57.02,57.03,91521.00749104332,57.21,57.21,57.02,57.03,91521.0075
2008-05-09 15:15:00,57.05,57.08,57.02,57.04,17370.535229616762,57.05,57.08,57.02,57.04,17370.5352
2008-05-09 15:20:00,57.04,57.12,57.0,57.11,48854.63033329714,57.04,57.12,57.0,57.11,48854.6303
2008-05-09 15:25:00,57.15,57.27,57.11,57.19,29638.4757355336,57.15,57.27,57.11,57.19,29638.4757
2008-05-09 15:30:00,57.19,57.25,57.11,57.21,27684.29052220172,57.19,57.25,57.11,57.21,27684.2905
2008-05-09 15:35:00,57.21,57.29,57.1,57.28,27792.85636738682,57.21,57.29,57.1,57.28,27792.8564
2008-05-09 15:40:00,57.28,57.37,57.13,57.29,46249.05004885463,57.28,57.37,57.13,57.29,46249.05
2008-05-09 15:45:00,57.27,57.29,57.1,57.23,27032.895451091088,57.27,57.29,57.1,57.23,27032.8955
2008-05-09 15:50:00,57.22,57.26,57.14,57.15,30724.13418738465,57.22,57.26,57.14,57.15,30724.1342
2008-05-09 15:55:00,57.15,57.26,57.1,57.23,53848.659211811966,57.15,57.26,57.1,57.23,53848.6592
2008-05-12 09:30:00,57.5,57.61,57.09,57.43,46574.747584409946,57.5,57.61,57.09,57.43,46574.7476
2008-05-12 09:35:00,57.49,57.96,57.43,57.87,30181.304961459125,57.49,57.96,57.43,57.87,30181.305
2008-05-12 09:40:00,57.91,58.06,57.82,57.85,36695.25567256541,57.91,58.06,57.82,57.85,36695.2557
2008-05-12 09:45:00,57.84,57.85,57.68,57.74,14873.520790359353,57.84,57.85,57.68,57.74,14873.5208
2008-05-12 09:50:00,57.75,57.84,57.73,57.76,35392.465530344154,57.75,57.84,57.73,57.76,35392.4655
2008-05-12 09:55:00,57.79,57.91,57.77,57.81,13462.164802952992,57.79,57.91,57.77,57.81,13462.1648
2008-05-12 10:00:00,57.86,58.14,57.86,58.12,74910.4331777223,57.86,58.14,57.86,58.12,74910.4332
2008-05-12 10:05:00,58.12,58.18,58.05,58.09,28987.08066442297,58.12,58.18,58.05,58.09,28987.0807
2008-05-12 10:10:00,58.1,58.13,57.97,57.98,20844.642275540114,58.1,58.13,57.97,57.98,20844.6423
2008-05-12 10:15:00,57.99,58.0,57.83,57.83,11725.111279991315,57.99,58.0,57.83,57.83,11725.1113
2008-05-12 10:20:00,57.81,57.99,57.8,57.99,13462.164802952992,57.81,57.99,57.8,57.99,13462.1648
2008-05-12 10:25:00,57.97,58.01,57.93,57.93,11073.716208880687,57.97,58.01,57.93,57.93,11073.7162
2008-05-12 10:30:00,57.93,58.12,57.91,58.11,95103.68038215178,57.93,58.12,57.91,58.11,95103.6804
2008-05-12 10:35:00,58.11,58.29,58.11,58.27,21170.33981109543,58.11,58.29,58.11,58.27,21170.3398
2008-05-12 10:40:00,58.29,58.48,58.28,58.43,39952.23102811856,58.29,58.48,58.28,58.43,39952.231
2008-05-12 10:45:00,58.47,58.72,58.45,58.63,43209.2063836717,58.47,58.72,58.45,58.63,43209.2064
2008-05-12 10:50:00,58.63,58.69,58.59,58.59,32569.75355553143,58.63,58.69,58.59,58.59,32569.7536
2008-05-12 10:55:00,58.62,58.63,58.48,58.54,22473.12995331669,58.62,58.63,58.48,58.54,22473.13
2008-05-12 11:00:00,58.54,58.57,58.5,58.53,12050.80881554663,58.54,58.57,58.5,58.53,12050.8088
2008-05-12 11:05:00,58.53,58.57,58.52,58.55,13245.033112582782,58.53,58.57,58.52,58.55,13245.0331
2008-05-12 11:10:00,58.58,58.63,58.45,58.45,20410.37889479969,58.58,58.63,58.45,58.45,20410.3789
2008-05-12 11:15:00,58.49,58.49,58.31,58.31,11725.111279991315,58.49,58.49,58.31,58.31,11725.1113
2008-05-12 11:20:00,58.31,58.45,58.3,58.3,16827.70600369124,58.31,58.45,58.3,58.3,16827.706
2008-05-12 11:25:00,58.3,58.31,58.18,58.24,11507.979589621104,58.3,58.31,58.18,58.24,11507.9796
2008-05-12 11:30:00,58.27,58.36,58.25,58.32,6622.516556291391,58.27,58.36,58.25,58.32,6622.5166
2008-05-12 11:35:00,58.34,58.46,58.32,58.4,20518.944739984803,58.34,58.46,58.32,58.4,20518.9447
2008-05-12 11:40:00,58.4,58.5,58.34,58.37,17696.232765172077,58.4,58.5,58.34,58.37,17696.2328
2008-05-12 11:45:00,58.37,58.52,58.35,58.47,15090.652480729565,58.37,58.52,58.35,58.47,15090.6525
2008-05-12 11:50:00,58.51,58.53,58.39,58.39,15959.1792422104,58.51,58.53,58.39,58.39,15959.1792
2008-05-12 11:55:00,58.4,58.42,58.38,58.39,8468.135924438173,58.4,58.42,58.38,58.39,8468.1359
2008-05-12 12:00:00,58.38,58.38,58.28,58.31,30072.73911627402,58.38,58.38,58.28,58.31,30072.7391
2008-05-12 12:05:00,58.31,58.31,58.27,58.31,8033.872543697753,58.31,58.31,58.27,58.31,8033.8725
2008-05-12 12:10:00,58.29,58.29,58.21,58.21,8685.267614808381,58.29,58.29,58.21,58.21,8685.2676
2008-05-12 12:15:00,58.22,58.23,58.1,58.13,22690.261643686896,58.22,58.23,58.1,58.13,22690.2616
2008-05-12 12:20:00,58.12,58.16,58.08,58.08,15959.1792422104,58.12,58.16,58.08,58.08,15959.1792
2008-05-12 12:25:00,58.09,58.19,58.08,58.14,3256.975355553143,58.09,58.19,58.08,58.14,3256.9754
2008-05-12 12:30:00,58.14,58.15,58.1,58.11,11399.413744436,58.14,58.15,58.1,58.11,11399.4137
2008-05-12 12:35:00,58.1,58.13,58.01,58.04,19650.417978503963,58.1,58.13,58.01,58.04,19650.418
2008-05-12 12:40:00,58.04,58.07,58.02,58.07,19976.11551405928,58.04,58.07,58.02,58.07,19976.1155
2008-05-12 12:45:00,58.08,58.11,58.07,58.07,5862.555639995658,58.08,58.11,58.07,58.07,5862.5556
2008-05-12 12:50:00,58.06,58.09,58.05,58.09,6296.819020736077,58.06,58.09,58.05,58.09,6296.819
2008-05-12 12:55:00,58.12,58.18,58.05,58.13,19324.72044294865,58.12,58.18,58.05,58.13,19324.7204
2008-05-12 13:00:00,58.14,58.14,58.09,58.1,7925.306698512648,58.14,58.14,58.09,58.1,7925.3067
2008-05-12 13:05:00,58.08,58.1,58.04,58.04,7925.306698512648,58.08,58.1,58.04,58.04,7925.3067
2008-05-12 13:10:00,58.04,58.05,58.02,58.04,8033.872543697753,58.04,58.05,58.02,58.04,8033.8725
2008-05-12 13:15:00,58.05,58.07,58.02,58.07,9010.965150363696,58.05,58.07,58.02,58.07,9010.9652
2008-05-12 13:20:00,58.05,58.07,57.98,58.03,16502.008468135926,58.05,58.07,57.98,58.03,16502.0085
2008-05-12 13:25:00,58.03,58.04,57.9,57.92,17696.232765172077,58.03,58.04,57.9,57.92,17696.2328
2008-05-12 13:30:00,57.92,58.06,57.86,58.06,16936.271848876346,57.92,58.06,57.86,58.06,16936.2718
2008-05-12 13:35:00,58.05,58.07,58.01,58.04,7708.175008142439,58.05,58.07,58.01,58.04,7708.175
2008-05-12 13:40:00,58.03,58.05,58.02,58.02,10748.018673325372,58.03,58.05,58.02,58.02,10748.0187
2008-05-12 13:45:00,58.03,58.08,58.02,58.06,9010.965150363696,58.03,58.08,58.02,58.06,9010.9652
2008-05-12 13:50:00,58.05,58.06,57.96,58.02,28227.11974812724,58.05,58.06,57.96,58.02,28227.1197
2008-05-12 13:55:00,58.02,58.08,58.01,58.06,17696.232765172077,58.02,58.08,58.01,58.06,17696.2328
2008-05-12 14:00:00,58.05,58.06,57.99,58.04,18239.0619910976,58.05,58.06,57.99,58.04,18239.062
2008-05-12 14:05:00,58.02,58.05,58.01,58.05,13679.296493323202,58.02,58.05,58.01,58.05,13679.2965
2008-05-12 14:10:00,58.07,58.09,58.0,58.07,33112.58278145696,58.07,58.09,58.0,58.07,33112.5828
2008-05-12 14:15:00,58.06,58.06,58.0,58.03,14439.257409618936,58.06,58.06,58.0,58.03,14439.2574
2008-05-12 14:20:00,58.06,58.06,57.96,58.03,16176.31093258061,58.06,58.06,57.96,58.03,16176.3109
2008-05-12 14:25:00,58.04,58.24,58.03,58.14,43860.60145478233,58.04,58.24,58.03,58.14,43860.6015
2008-05-12 14:30:00,58.13,58.18,58.1,58.17,17044.837694061447,58.13,58.18,58.1,58.17,17044.8377
2008-05-12 14:35:00,58.17,58.18,58.02,58.03,32569.75355553143,58.17,58.18,58.02,58.03,32569.7536
2008-05-12 14:40:00,58.03,58.15,58.02,58.14,22364.564108131584,58.03,58.15,58.02,58.14,22364.5641
2008-05-12 14:45:00,58.15,58.25,58.15,58.25,12159.374660731732,58.15,58.25,58.15,58.25,12159.3747
2008-05-12 14:50:00,58.23,58.28,58.19,58.23,21061.773965910324,58.23,58.28,58.19,58.23,21061.774
2008-05-12 14:55:00,58.23,58.25,58.08,58.09,29529.9098903485,58.23,58.25,58.08,58.09,29529.9099
2008-05-12 15:00:00,58.09,58.17,58.03,58.15,21930.300727391164,58.09,58.17,58.03,58.15,21930.3007
2008-05-12 15:05:00,58.15,58.19,58.09,58.13,27358.592986646403,58.15,58.19,58.09,58.13,27358.593
2008-05-12 15:10:00,58.11,58.12,58.07,58.08,10639.452828140267,58.11,58.12,58.07,58.08,10639.4528
2008-05-12 15:15:00,58.07,58.12,58.06,58.09,20193.24720442949,58.07,58.12,58.06,58.09,20193.2472
2008-05-12 15:20:00,58.08,58.16,58.06,58.11,29312.77819997829,58.08,58.16,58.06,58.11,29312.7782
2008-05-12 15:25:00,58.13,58.13,58.04,58.1,20844.642275540114,58.13,58.13,58.04,58.1,20844.6423
2008-05-12 15:30:00,58.1,58.17,58.08,58.16,17804.798610357182,58.1,58.17,58.08,58.16,17804.7986
2008-05-12 15:35:00,58.17,58.2,58.0,58.05,43317.7722288568,58.17,58.2,58.0,58.05,43317.7722
2008-05-12 15:40:00,58.04,58.05,57.95,58.03,27575.724677016613,58.04,58.05,57.95,58.03,27575.7247
2008-05-12 15:45:00,58.03,58.05,57.97,57.98,51677.34230810987,58.03,58.05,57.97,57.98,51677.3423
2008-05-12 15:50:00,58.01,58.15,57.98,58.14,62533.92682662035,58.01,58.15,57.98,58.14,62533.9268
2008-05-12 15:55:00,58.16,58.17,57.94,58.04,90543.91488437736,58.16,58.17,57.94,58.04,90543.9149
2008-05-13 09:30:00,58.29,58.4,57.44,57.9,40603.62609922919,58.29,58.4,57.44,57.9,40603.6261
2008-05-13 09:35:00,57.85,57.88,57.51,57.55,12050.80881554663,57.85,57.88,57.51,57.55,12050.8088
2008-05-13 09:40:00,57.51,57.68,57.4,57.42,22147.43241776137,57.51,57.68,57.4,57.42,22147.4324
2008-05-13 09:45:00,57.38,57.38,57.15,57.18,14873.520790359353,57.38,57.38,57.15,57.18,14873.5208
2008-05-13 09:50:00,57.15,57.33,57.09,57.31,19867.549668874173,57.15,57.33,57.09,57.31,19867.5497
2008-05-13 09:55:00,57.3,57.36,57.19,57.36,11073.716208880687,57.3,57.36,57.19,57.36,11073.7162
2008-05-13 10:00:00,57.34,57.39,57.29,57.29,15633.481706655088,57.34,57.39,57.29,57.29,15633.4817
2008-05-13 10:05:00,57.3,57.38,57.23,57.3,23015.95917924221,57.3,57.38,57.23,57.3,23015.9592
2008-05-13 10:10:00,57.26,57.3,56.84,56.84,40386.49440885898,57.26,57.3,56.84,56.84,40386.4944
2008-05-13 10:15:00,56.86,56.89,56.8,56.88,16936.271848876346,56.86,56.89,56.8,56.88,16936.2718
2008-05-13 10:20:00,56.9,57.09,56.85,57.08,25078.7102377592,56.9,57.09,56.85,57.08,25078.7102
2008-05-13 10:25:00,57.1,57.19,57.1,57.19,16827.70600369124,57.1,57.19,57.1,57.19,16827.706
2008-05-13 10:30:00,57.17,57.21,57.14,57.18,15850.613397025296,57.17,57.21,57.14,57.18,15850.6134
2008-05-13 10:35:00,57.19,57.23,57.15,57.19,15524.915861469985,57.19,57.23,57.15,57.19,15524.9159
2008-05-13 10:40:00,57.19,57.41,57.19,57.4,22147.43241776137,57.19,57.41,57.19,57.4,22147.4324
2008-05-13 10:45:00,57.39,57.48,57.35,57.46,29095.64650960808,57.39,57.48,57.35,57.46,29095.6465
2008-05-13 10:50:00,57.46,57.48,57.32,57.34,26815.76376072088,57.46,57.48,57.32,57.34,26815.7638
2008-05-13 10:55:00,57.35,57.42,57.24,57.26,18239.0619910976,57.35,57.42,57.24,57.26,18239.062
2008-05-13 11:00:00,57.26,57.27,56.93,57.1,31592.660948865487,57.26,57.27,56.93,57.1,31592.6609
2008-05-13 11:05:00,57.11,57.15,57.03,57.14,20736.07643035501,57.11,57.15,57.03,57.14,20736.0764
2008-05-13 11:10:00,57.15,57.28,57.15,57.24,23015.95917924221,57.15,57.28,57.15,57.24,23015.9592
2008-05-13 11:15:00,57.24,57.27,57.23,57.26,30398.43665182933,57.24,57.27,57.23,57.26,30398.4367
2008-05-13 11:20:00,57.25,57.26,57.18,57.21,14222.125719248725,57.25,57.26,57.18,57.21,14222.1257
2008-05-13 11:25:00,57.21,57.24,57.15,57.2,14222.125719248725,57.21,57.24,57.15,57.2,14222.1257
2008-05-13 11:30:00,57.2,57.22,57.16,57.17,10965.150363695582,57.2,57.22,57.16,57.17,10965.1504
2008-05-13 11:35:00,57.18,57.26,57.18,57.26,18999.022907393333,57.18,57.26,57.18,57.26,18999.0229
2008-05-13 11:40:00,57.26,57.28,57.19,57.21,54282.92259255239,57.26,57.28,57.19,57.21,54282.9226
2008-05-13 11:45:00,57.21,57.23,57.17,57.19,21604.60319183585,57.21,57.23,57.17,57.19,21604.6032
2008-05-13 11:50:00,57.19,57.27,57.15,57.26,21278.90565628053,57.19,57.27,57.15,57.26,21278.9057
2008-05-13 11:55:00,57.23,57.29,57.22,57.26,31049.831722939965,57.23,57.29,57.22,57.26,31049.8317
2008-05-13 12:00:00,57.26,57.28,57.19,57.19,16719.140158506136,57.26,57.28,57.19,57.19,16719.1402
2008-05-13 12:05:00,57.2,57.24,57.02,57.05,20518.944739984803,57.2,57.24,57.02,57.05,20518.9447
2008-05-13 12:10:00,57.03,57.1,57.02,57.05,20301.8130496146,57.03,57.1,57.02,57.05,20301.813
2008-05-13 12:15:00,57.06,57.09,57.05,57.09,13245.033112582782,57.06,57.09,57.05,57.09,13245.0331
2008-05-13 12:20:00,57.1,57.11,56.99,57.03,16284.876777765716,57.1,57.11,56.99,57.03,16284.8768
2008-05-13 12:25:00,57.0,57.04,56.92,56.93,9662.360221474324,57.0,57.04,56.92,56.93,9662.3602
2008-05-13 12:30:00,56.94,57.03,56.93,56.99,10205.189447399847,56.94,57.03,56.93,56.99,10205.1894
2008-05-13 12:35:00,56.98,56.99,56.91,56.94,10096.623602214744,56.98,56.99,56.91,56.94,10096.6236
2008-05-13 12:40:00,56.94,56.95,56.91,56.95,7816.740853327544,56.94,56.95,56.91,56.95,7816.7409
2008-05-13 12:45:00,56.95,57.02,56.91,56.99,18999.022907393333,56.95,57.02,56.91,56.99,18999.0229
2008-05-13 12:50:00,56.99,56.99,56.91,56.94,18564.75952665292,56.99,56.99,56.91,56.94,18564.7595
2008-05-13 12:55:00,56.93,56.99,56.93,56.99,5971.121485180763,56.93,56.99,56.93,56.99,5971.1215
2008-05-13 13:00:00,56.98,57.0,56.95,56.98,13462.164802952992,56.98,57.0,56.95,56.98,13462.1648
2008-05-13 13:05:00,56.94,57.05,56.94,56.97,15307.784171099773,56.94,57.05,56.94,56.97,15307.7842
2008-05-13 13:10:00,56.97,56.98,56.89,56.91,15742.04755184019,56.97,56.98,56.89,56.91,15742.0476
2008-05-13 13:15:00,56.91,56.91,56.84,56.85,10639.452828140267,56.91,56.91,56.84,56.85,10639.4528
2008-05-13 13:20:00,56.85,56.97,56.85,56.87,12810.769731842363,56.85,56.97,56.85,56.87,12810.7697
2008-05-13 13:25:00,56.87,56.89,56.83,56.84,7925.306698512648,56.87,56.89,56.83,56.84,7925.3067
2008-05-13 13:30:00,56.83,56.93,56.83,56.87,14113.55987406362,56.83,56.93,56.83,56.87,14113.5599
2008-05-13 13:35:00,56.85,56.89,56.84,56.87,56671.37118662469,56.85,56.89,56.84,56.87,56671.3712
2008-05-13 13:40:00,56.87,57.0,56.87,56.97,12593.638041472152,56.87,57.0,56.87,56.97,12593.638
2008-05-13 13:45:00,56.97,57.03,56.96,57.0,11073.716208880687,56.97,57.03,56.96,57.0,11073.7162
2008-05-13 13:50:00,57.03,57.07,57.0,57.06,14982.086635544458,57.03,57.07,57.0,57.06,14982.0866
2008-05-13 13:55:00,57.05,57.14,57.03,57.11,16176.31093258061,57.05,57.14,57.03,57.11,16176.3109
2008-05-13 14:00:00,57.11,57.3,57.08,57.29,25730.10530886983,57.11,57.3,57.08,57.29,25730.1053
2008-05-13 14:05:00,57.29,57.3,57.19,57.19,11616.54543480621,57.29,57.3,57.19,57.19,11616.5454
2008-05-13 14:10:00,57.19,57.2,57.12,57.16,15633.481706655088,57.19,57.2,57.12,57.16,15633.4817
2008-05-13 14:15:00,57.15,57.15,57.09,57.12,24753.012702203887,57.15,57.15,57.09,57.12,24753.0127
2008-05-13 14:20:00,57.12,57.18,56.99,57.0,16067.745087395506,57.12,57.18,56.99,57.0,16067.7451
2008-05-13 14:25:00,57.0,57.07,57.0,57.04,8468.135924438173,57.0,57.07,57.0,57.04,8468.1359
2008-05-13 14:30:00,57.05,57.09,57.03,57.09,10422.321137770055,57.05,57.09,57.03,57.09,10422.3211
2008-05-13 14:35:00,57.11,57.16,57.09,57.15,9553.79437628922,57.11,57.16,57.09,57.15,9553.7944
2008-05-13 14:40:00,57.15,57.19,57.12,57.15,10856.584518510475,57.15,57.19,57.12,57.15,10856.5845
2008-05-13 14:45:00,57.15,57.16,57.07,57.08,13570.730648138097,57.15,57.16,57.07,57.08,13570.7306
2008-05-13 14:50:00,57.06,57.15,57.06,57.15,14439.257409618936,57.06,57.15,57.06,57.15,14439.2574
2008-05-13 14:55:00,57.15,57.27,57.15,57.25,31701.22679405059,57.15,57.27,57.15,57.25,31701.2268
2008-05-13 15:00:00,57.25,57.45,57.24,57.29,38866.57257626751,57.25,57.45,57.24,57.29,38866.5726
2008-05-13 15:05:00,57.31,57.31,57.25,57.29,22581.69579850179,57.31,57.31,57.25,57.29,22581.6958
2008-05-13 15:10:00,57.3,57.32,57.26,57.31,16502.008468135926,57.3,57.32,57.26,57.31,16502.0085
2008-05-13 15:15:00,57.3,57.3,57.21,57.25,9445.228531104114,57.3,57.3,57.21,57.25,9445.2285
2008-05-13 15:20:00,57.24,57.28,57.23,57.26,12810.769731842363,57.24,57.28,57.23,57.26,12810.7697
2008-05-13 15:25:00,57.26,57.28,57.17,57.26,21061.773965910324,57.26,57.28,57.17,57.26,21061.774
2008-05-13 15:30:00,57.27,57.28,57.18,57.23,15742.04755184019,57.27,57.28,57.18,57.23,15742.0476
2008-05-13 15:35:00,57.23,57.31,57.21,57.3,29312.77819997829,57.23,57.31,57.21,57.3,29312.7782
2008-05-13 15:40:00,57.29,57.36,57.23,57.27,36152.42644663989,57.29,57.36,57.23,57.27,36152.4264
2008-05-13 15:45:00,57.27,57.32,57.2,57.27,35718.16306589947,57.27,57.32,57.2,57.27,35718.1631
2008-05-13 15:50:00,57.3,57.49,57.29,57.38,81098.68635327327,57.3,57.49,57.29,57.38,81098.6864
2008-05-13 15:55:00,57.4,57.5,57.36,57.36,74584.73564216698,57.4,57.5,57.36,57.36,74584.7356
2008-05-14 09:30:00,57.74,57.74,57.03,57.31,39735.09933774835,57.74,57.74,57.03,57.31,39735.0993
2008-05-14 09:35:00,57.26,57.74,57.26,57.74,18456.19368146781,57.26,57.74,57.26,57.74,18456.1937
2008-05-14 09:40:00,57.73,57.85,57.42,57.74,31266.96341331017,57.73,57.85,57.42,57.74,31266.9634
2008-05-14 09:45:00,57.74,57.8,57.33,57.49,19867.549668874173,57.74,57.8,57.33,57.49,19867.5497
2008-05-14 09:50:00,57.51,57.73,57.43,57.73,20410.37889479969,57.51,57.73,57.43,57.73,20410.3789
2008-05-14 09:55:00,57.69,57.75,57.61,57.67,17153.403539246552,57.69,57.75,57.61,57.67,17153.4035
2008-05-14 10:00:00,57.71,57.73,57.64,57.72,19867.549668874173,57.71,57.73,57.64,57.72,19867.5497
2008-05-14 10:05:00,57.7,57.72,57.66,57.69,12376.506351101943,57.7,57.72,57.66,57.69,12376.5064
2008-05-14 10:10:00,57.67,57.75,57.59,57.72,18347.627836282707,57.67,57.75,57.59,57.72,18347.6278
2008-05-14 10:15:00,57.71,57.77,57.61,57.66,40169.36271848877,57.71,57.77,57.61,57.66,40169.3627
2008-05-14 10:20:00,57.66,57.72,57.61,57.71,28335.685593312344,57.66,57.72,57.61,57.71,28335.6856
2008-05-14 10:25:00,57.71,57.77,57.65,57.7,19433.28628813376,57.71,57.77,57.65,57.7,19433.2863
2008-05-14 10:30:00,57.71,57.75,57.62,57.69,23341.65671479753,57.71,57.75,57.62,57.69,23341.6567
2008-05-14 10:35:00,57.69,57.89,57.68,57.77,25947.23699924004,57.69,57.89,57.68,57.77,25947.237
2008-05-14 10:40:00,57.75,57.88,57.73,57.76,26055.802844425143,57.75,57.88,57.73,57.76,26055.8028
2008-05-14 10:45:00,57.76,57.77,57.64,57.67,21387.47150146564,57.76,57.77,57.64,57.67,21387.4715
2008-05-14 10:50:00,57.68,57.75,57.67,57.74,12919.335577027468,57.68,57.75,57.67,57.74,12919.3356
2008-05-14 10:55:00,57.73,57.84,57.73,57.82,24101.61763109326,57.73,57.84,57.73,57.82,24101.6176
2008-05-14 11:00:00,57.82,57.88,57.82,57.85,20627.510585169905,57.82,57.88,57.82,57.85,20627.5106
2008-05-14 11:05:00,57.86,57.88,57.83,57.85,9879.491911844534,57.86,57.88,57.83,57.85,9879.4919
2008-05-14 11:10:00,57.85,58.01,57.84,58.0,33004.01693627185,57.85,58.01,57.84,58.0,33004.0169
2008-05-14 11:15:00,58.0,58.08,57.94,57.96,40603.62609922919,58.0,58.08,57.94,57.96,40603.6261
2008-05-14 11:20:00,57.95,57.95,57.85,57.91,18999.022907393333,57.95,57.95,57.85,57.91,18999.0229
2008-05-14 11:25:00,57.91,58.12,57.89,58.12,17587.666919986972,57.91,58.12,57.89,58.12,17587.6669
2008-05-14 11:30:00,58.13,58.29,58.12,58.25,41472.15286071002,58.13,58.29,58.12,58.25,41472.1529
2008-05-14 11:35:00,58.25,58.33,58.24,58.33,24210.18347627836,58.25,58.33,58.24,58.33,24210.1835
2008-05-14 11:40:00,58.32,58.38,58.31,58.32,7816.740853327544,58.32,58.38,58.31,58.32,7816.7409
2008-05-14 11:45:00,58.3,58.35,58.21,58.34,21170.33981109543,58.3,58.35,58.21,58.34,21170.3398
2008-05-14 11:50:00,58.31,58.34,58.23,58.24,12810.769731842363,58.31,58.34,58.23,58.24,12810.7697
2008-05-14 11:55:00,58.24,58.29,58.22,58.24,12485.072196287048,58.24,58.29,58.22,58.24,12485.0722
2008-05-14 12:00:00,58.23,58.29,58.22,58.29,6731.082401476496,58.23,58.29,58.22,58.29,6731.0824
2008-05-14 12:05:00,58.3,58.3,58.27,58.28,6839.648246661601,58.3,58.3,58.27,58.28,6839.6482
2008-05-14 12:10:00,58.29,58.37,58.17,58.18,21061.773965910324,58.29,58.37,58.17,58.18,21061.774
2008-05-14 12:15:00,58.17,58.2,58.13,58.15,7816.740853327544,58.17,58.2,58.13,58.15,7816.7409
2008-05-14 12:20:00,58.16,58.18,58.07,58.07,7816.740853327544,58.16,58.18,58.07,58.07,7816.7409
2008-05-14 12:25:00,58.07,58.12,58.04,58.04,15199.218325914668,58.07,58.12,58.04,58.04,15199.2183
2008-05-14 12:30:00,58.04,58.04,57.9,57.91,22581.69579850179,58.04,58.04,57.9,57.91,22581.6958
2008-05-14 12:35:00,57.91,57.95,57.87,57.88,7925.306698512648,57.91,57.95,57.87,57.88,7925.3067
2008-05-14 12:40:00,57.87,57.89,57.74,57.76,24753.012702203887,57.87,57.89,57.74,57.76,24753.0127
2008-05-14 12:45:00,57.75,57.83,57.75,57.83,11399.413744436,57.75,57.83,57.75,57.83,11399.4137
2008-05-14 12:50:00,57.82,57.84,57.78,57.8,12050.80881554663,57.82,57.84,57.78,57.8,12050.8088
2008-05-14 12:55:00,57.81,57.86,57.8,57.85,11833.67712517642,57.81,57.86,57.8,57.85,11833.6771
2008-05-14 13:00:00,57.85,57.96,57.84,57.9,15959.1792422104,57.85,57.96,57.84,57.9,15959.1792
2008-05-14 13:05:00,57.91,57.99,57.91,57.96,9553.79437628922,57.91,57.99,57.91,57.96,9553.7944
2008-05-14 13:10:00,57.96,58.05,57.96,58.03,7056.77993703181,57.96,58.05,57.96,58.03,7056.7799
2008-05-14 13:15:00,58.02,58.13,58.02,58.12,22364.564108131584,58.02,58.13,58.02,58.12,22364.5641
2008-05-14 13:20:00,58.11,58.12,58.06,58.07,12267.940505916838,58.11,58.12,58.06,58.07,12267.9405
2008-05-14 13:25:00,58.05,58.05,57.96,57.96,7925.306698512648,58.05,58.05,57.96,57.96,7925.3067
2008-05-14 13:30:00,57.97,58.06,57.97,58.0,8685.267614808381,57.97,58.06,57.97,58.0,8685.2676
2008-05-14 13:35:00,57.98,58.03,57.98,57.98,5862.555639995658,57.98,58.03,57.98,57.98,5862.5556
2008-05-14 13:40:00,57.98,58.07,57.98,58.04,12593.638041472152,57.98,58.07,57.98,58.04,12593.638
2008-05-14 13:45:00,58.05,58.12,58.03,58.07,13570.730648138097,58.05,58.12,58.03,58.07,13570.7306
2008-05-14 13:50:00,58.07,58.07,58.03,58.07,10205.189447399847,58.07,58.07,58.03,58.07,10205.1894
2008-05-14 13:55:00,58.07,58.09,58.03,58.03,13245.033112582782,58.07,58.09,58.03,58.03,13245.0331
2008-05-14 14:00:00,58.03,58.08,57.95,57.95,18239.0619910976,58.03,58.08,57.95,57.95,18239.062
2008-05-14 14:05:00,57.94,57.96,57.92,57.96,12702.203886657258,57.94,57.96,57.92,57.96,12702.2039
2008-05-14 14:10:00,57.96,57.97,57.93,57.96,11399.413744436,57.96,57.97,57.93,57.96,11399.4137
2008-05-14 14:15:00,57.96,58.01,57.94,58.01,15959.1792422104,57.96,58.01,57.94,58.01,15959.1792
2008-05-14 14:20:00,58.0,58.01,57.91,57.96,14113.55987406362,58.0,58.01,57.91,57.96,14113.5599
2008-05-14 14:25:00,57.96,57.98,57.86,57.92,15199.218325914668,57.96,57.98,57.86,57.92,15199.2183
2008-05-14 14:30:00,57.92,57.94,57.86,57.86,14004.994028878516,57.92,57.94,57.86,57.86,14004.994
2008-05-14 14:35:00,57.87,57.88,57.64,57.71,33981.1095429378,57.87,57.88,57.64,57.71,33981.1095
2008-05-14 14:40:00,57.71,57.75,57.67,57.74,36478.1239821952,57.71,57.75,57.67,57.74,36478.124
2008-05-14 14:45:00,57.74,57.74,57.65,57.71,28552.817283682554,57.74,57.74,57.65,57.71,28552.8173
2008-05-14 14:50:00,57.7,57.73,57.55,57.72,35501.03137552926,57.7,57.73,57.55,57.72,35501.0314
2008-05-14 14:55:00,57.73,57.93,57.73,57.85,22907.393334057106,57.73,57.93,57.73,57.85,22907.3933
2008-05-14 15:00:00,57.85,57.85,57.71,57.79,22147.43241776137,57.85,57.85,57.71,57.79,22147.4324
2008-05-14 15:05:00,57.79,57.82,57.47,57.5,28552.817283682554,57.79,57.82,57.47,57.5,28552.8173
2008-05-14 15:10:00,57.51,57.65,57.51,57.6,17913.364455542287,57.51,57.65,57.51,57.6,17913.3645
2008-05-14 15:15:00,57.61,57.65,57.51,57.64,14547.82325480404,57.61,57.65,57.51,57.64,14547.8233
2008-05-14 15:20:00,57.63,57.63,57.29,57.33,37238.08489849094,57.63,57.63,57.29,57.33,37238.0849
2008-05-14 15:25:00,57.35,57.54,57.35,57.54,25621.539463684727,57.35,57.54,57.35,57.54,25621.5395
2008-05-14 15:30:00,57.53,57.58,57.4,57.45,33981.1095429378,57.53,57.58,57.4,57.45,33981.1095
2008-05-14 15:35:00,57.43,57.48,57.08,57.41,66442.29725328412,57.43,57.48,57.08,57.41,66442.2973
2008-05-14 15:40:00,57.41,57.48,57.1,57.15,57648.46379329063,57.41,57.48,57.1,57.15,57648.4638
2008-05-14 15:45:00,57.15,57.38,57.1,57.38,36152.42644663989,57.15,57.38,57.1,57.38,36152.4264
2008-05-14 15:50:00,57.38,57.6,57.3,57.5,91195.309955488,57.38,57.6,57.3,57.5,91195.31
2008-05-14 15:55:00,57.48,57.51,57.25,57.32,92823.79763326458,57.48,57.51,57.25,57.32,92823.7976
2008-05-15 09:30:00,57.21,57.45,56.86,56.87,31266.96341331017,57.21,57.45,56.86,56.87,31266.9634
2008-05-15 09:35:00,56.91,57.0,56.7,56.84,23124.52502442732,56.91,57.0,56.7,56.84,23124.525
2008-05-15 09:40:00,56.81,57.1,56.81,57.03,22690.261643686896,56.81,57.1,56.81,57.03,22690.2616
2008-05-15 09:45:00,57.03,57.05,56.88,57.02,27141.4612962762,57.03,57.05,56.88,57.02,27141.4613
2008-05-15 09:50:00,57.01,57.03,56.86,56.99,14547.82325480404,57.01,57.03,56.86,56.99,14547.8233
2008-05-15 09:55:00,56.99,57.01,56.73,56.76,29421.344045163394,56.99,57.01,56.73,56.76,29421.344
2008-05-15 10:00:00,56.76,56.91,56.61,56.69,39735.09933774835,56.76,56.91,56.61,56.69,39735.0993
2008-05-15 10:05:00,56.69,56.78,56.61,56.74,20627.510585169905,56.69,56.78,56.61,56.74,20627.5106
2008-05-15 10:10:00,56.78,56.85,56.71,56.85,8902.399305178591,56.78,56.85,56.71,56.85,8902.3993
2008-05-15 10:15:00,56.82,57.05,56.82,57.05,17153.403539246552,56.82,57.05,56.82,57.05,17153.4035
2008-05-15 10:20:00,57.08,57.26,57.04,57.21,16502.008468135926,57.08,57.26,57.04,57.21,16502.0085
2008-05-15 10:25:00,57.19,57.19,57.03,57.15,10748.018673325372,57.19,57.19,57.03,57.15,10748.0187
2008-05-15 10:30:00,57.16,57.27,57.15,57.16,12485.072196287048,57.16,57.27,57.15,57.16,12485.0722
2008-05-15 10:35:00,57.16,57.17,57.0,57.06,10639.452828140267,57.16,57.17,57.0,57.06,10639.4528
2008-05-15 10:40:00,57.07,57.15,57.03,57.15,11616.54543480621,57.07,57.15,57.03,57.15,11616.5454
2008-05-15 10:45:00,57.15,57.26,57.14,57.19,11833.67712517642,57.15,57.26,57.14,57.19,11833.6771
2008-05-15 10:50:00,57.2,57.23,57.01,57.03,11073.716208880687,57.2,57.23,57.01,57.03,11073.7162
2008-05-15 10:55:00,57.01,57.03,56.96,57.01,8251.004234067963,57.01,57.03,56.96,57.01,8251.0042
2008-05-15 11:00:00,57.02,57.28,57.01,57.24,14982.086635544458,57.02,57.28,57.01,57.24,14982.0866
2008-05-15 11:05:00,57.24,57.35,57.24,57.26,12919.335577027468,57.24,57.35,57.24,57.26,12919.3356
2008-05-15 11:10:00,57.24,57.24,57.15,57.15,7382.477472587125,57.24,57.24,57.15,57.15,7382.4775
2008-05-15 11:15:00,57.19,57.19,56.88,56.88,27901.422212571924,57.19,57.19,56.88,56.88,27901.4222
2008-05-15 11:20:00,56.91,57.14,56.88,57.11,6839.648246661601,56.91,57.14,56.88,57.11,6839.6482
2008-05-15 11:25:00,57.08,57.11,56.9,56.91,13462.164802952992,57.08,57.11,56.9,56.91,13462.1648
2008-05-15 11:30:00,56.93,57.12,56.91,57.08,4668.3313429595055,56.93,57.12,56.91,57.08,4668.3313
2008-05-15 11:35:00,57.09,57.15,57.07,57.15,5536.858104440344,57.09,57.15,57.07,57.15,5536.8581
2008-05-15 11:40:00,57.15,57.23,57.14,57.17,11073.716208880687,57.15,57.23,57.14,57.17,11073.7162
2008-05-15 11:45:00,57.17,57.4,57.17,57.4,12702.203886657258,57.17,57.4,57.17,57.4,12702.2039
2008-05-15 11:50:00,57.39,57.51,57.38,57.51,14004.994028878516,57.39,57.51,57.38,57.51,14004.994
2008-05-15 11:55:00,57.51,57.67,57.49,57.64,22147.43241776137,57.51,57.67,57.49,57.64,22147.4324
2008-05-15 12:00:00,57.63,57.88,57.63,57.85,41146.45532515471,57.63,57.88,57.63,57.85,41146.4553
2008-05-15 12:05:00,57.86,58.0,57.83,57.87,36043.860601454784,57.86,58.0,57.83,57.87,36043.8606
2008-05-15 12:10:00,57.88,58.05,57.86,57.96,17587.666919986972,57.88,58.05,57.86,57.96,17587.6669
2008-05-15 12:15:00,57.93,57.94,57.81,57.85,8142.438388882858,57.93,57.94,57.81,57.85,8142.4384
2008-05-15 12:20:00,57.85,58.11,57.85,58.0,19324.72044294865,57.85,58.11,57.85,58.0,19324.7204
2008-05-15 12:25:00,58.04,58.07,57.99,58.02,14004.994028878516,58.04,58.07,57.99,58.02,14004.994
2008-05-15 12:30:00,58.01,58.11,57.96,57.98,16502.008468135926,58.01,58.11,57.96,57.98,16502.0085
2008-05-15 12:35:00,57.95,58.14,57.91,58.12,14764.95494517425,57.95,58.14,57.91,58.12,14764.9549
2008-05-15 12:40:00,58.11,58.17,58.04,58.08,20193.24720442949,58.11,58.17,58.04,58.08,20193.2472
2008-05-15 12:45:00,58.09,58.09,58.01,58.03,10530.886982955162,58.09,58.09,58.01,58.03,10530.887
2008-05-15 12:50:00,58.03,58.07,57.96,58.01,7708.175008142439,58.03,58.07,57.96,58.01,7708.175
2008-05-15 12:55:00,58.0,58.07,58.0,58.07,13245.033112582782,58.0,58.07,58.0,58.07,13245.0331
2008-05-15 13:00:00,58.08,58.23,58.04,58.22,22038.86657257627,58.08,58.23,58.04,58.22,22038.8666
2008-05-15 13:05:00,58.22,58.27,58.08,58.09,33329.71447182717,58.22,58.27,58.08,58.09,33329.7145
2008-05-15 13:10:00,58.08,58.12,58.01,58.03,17804.798610357182,58.08,58.12,58.01,58.03,17804.7986
2008-05-15 13:15:00,58.05,58.08,57.96,58.08,16610.57431332103,58.05,58.08,57.96,58.08,16610.5743
2008-05-15 13:20:00,58.08,58.08,57.96,58.0,15959.1792422104,58.08,58.08,57.96,58.0,15959.1792
2008-05-15 13:25:00,58.0,58.05,57.97,57.98,13570.730648138097,58.0,58.05,57.97,57.98,13570.7306
2008-05-15 13:30:00,58.0,58.07,58.0,58.07,6405.384865921182,58.0,58.07,58.0,58.07,6405.3849
2008-05-15 13:35:00,58.07,58.1,57.99,57.99,16719.140158506136,58.07,58.1,57.99,57.99,16719.1402
2008-05-15 13:40:00,57.98,57.98,57.87,57.89,18890.45706220823,57.98,57.98,57.87,57.89,18890.4571
2008-05-15 13:45:00,57.9,58.13,57.9,58.08,14113.55987406362,57.9,58.13,57.9,58.08,14113.5599
2008-05-15 13:50:00,58.06,58.09,58.04,58.04,8902.399305178591,58.06,58.09,58.04,58.04,8902.3993
2008-05-15 13:55:00,58.04,58.19,58.0,58.01,15633.481706655088,58.04,58.19,58.0,58.01,15633.4817
2008-05-15 14:00:00,58.04,58.04,57.97,57.97,4342.633807404191,58.04,58.04,57.97,57.97,4342.6338
2008-05-15 14:05:00,57.97,58.08,57.95,58.05,10639.452828140267,57.97,58.08,57.95,58.05,10639.4528
2008-05-15 14:10:00,58.04,58.1,57.95,57.99,32461.187710346327,58.04,58.1,57.95,57.99,32461.1877
2008-05-15 14:15:00,57.95,57.98,57.86,57.86,7816.740853327544,57.95,57.98,57.86,57.86,7816.7409
2008-05-15 14:20:00,57.86,57.96,57.86,57.89,6731.082401476496,57.86,57.96,57.86,57.89,6731.0824
2008-05-15 14:25:00,57.88,57.88,57.71,57.71,15959.1792422104,57.88,57.88,57.71,57.71,15959.1792
2008-05-15 14:30:00,57.72,57.76,57.71,57.75,6839.648246661601,57.72,57.76,57.71,57.75,6839.6482
2008-05-15 14:35:00,57.74,57.82,57.72,57.75,10965.150363695582,57.74,57.82,57.72,57.75,10965.1504
2008-05-15 14:40:00,57.73,57.77,57.73,57.77,5536.858104440344,57.73,57.77,57.73,57.77,5536.8581
2008-05-15 14:45:00,57.75,57.85,57.69,57.72,9228.096840733906,57.75,57.85,57.69,57.72,9228.0968
2008-05-15 14:50:00,57.7,57.92,57.7,57.9,11182.282054065792,57.7,57.92,57.7,57.9,11182.2821
2008-05-15 14:55:00,57.88,57.9,57.76,57.79,8685.267614808381,57.88,57.9,57.76,57.79,8685.2676
2008-05-15 15:00:00,57.79,57.79,57.63,57.69,18999.022907393333,57.79,57.79,57.63,57.69,18999.0229
2008-05-15 15:05:00,57.69,57.85,57.69,57.78,8793.833459993486,57.69,57.85,57.69,57.78,8793.8335
2008-05-15 15:10:00,57.79,57.84,57.73,57.73,11399.413744436,57.79,57.84,57.73,57.73,11399.4137
2008-05-15 15:15:00,57.73,57.77,57.69,57.75,8251.004234067963,57.73,57.77,57.69,57.75,8251.0042
2008-05-15 15:20:00,57.73,57.76,57.66,57.66,12050.80881554663,57.73,57.76,57.66,57.66,12050.8088
2008-05-15 15:25:00,57.67,57.76,57.63,57.76,11616.54543480621,57.67,57.76,57.63,57.76,11616.5454
2008-05-15 15:30:00,57.76,57.76,57.55,57.64,28335.685593312344,57.76,57.76,57.55,57.64,28335.6856
2008-05-15 15:35:00,57.64,57.84,57.62,57.79,23341.65671479753,57.64,57.84,57.62,57.79,23341.6567
2008-05-15 15:40:00,57.81,57.89,57.67,57.73,33221.14862664206,57.81,57.89,57.67,57.73,33221.1486
2008-05-15 15:45:00,57.73,57.95,57.73,57.9,38975.13842145261,57.73,57.95,57.73,57.9,38975.1384
2008-05-15 15:50:00,57.9,58.0,57.73,57.77,95646.50960807732,57.9,58.0,57.73,57.77,95646.5096
2008-05-15 15:55:00,57.76,57.92,57.69,57.92,64596.67788513734,57.76,57.92,57.69,57.92,64596.6779
2008-05-16 09:30:00,58.2,58.25,57.91,58.2,509825.208989252,58.2,58.25,57.91,58.2,509825.209
2008-05-16 09:35:00,58.21,58.24,58.04,58.14,42449.24546737597,58.21,58.24,58.04,58.14,42449.2455
2008-05-16 09:40:00,58.13,58.19,58.11,58.18,31701.22679405059,58.13,58.19,58.11,58.18,31701.2268
2008-05-16 09:45:00,58.2,58.29,58.11,58.23,28769.948974052764,58.2,58.29,58.11,58.23,28769.949
2008-05-16 09:50:00,58.18,58.33,58.13,58.17,21713.169037020954,58.18,58.33,58.13,58.17,21713.169
2008-05-16 09:55:00,58.2,58.26,58.1,58.21,22147.43241776137,58.2,58.26,58.1,58.21,22147.4324
2008-05-16 10:00:00,58.22,58.28,58.2,58.27,20301.8130496146,58.22,58.28,58.2,58.27,20301.813
2008-05-16 10:05:00,58.27,58.68,58.26,58.58,49940.288785148194,58.27,58.68,58.26,58.58,49940.2888
2008-05-16 10:10:00,58.59,58.59,58.26,58.26,19867.549668874173,58.59,58.59,58.26,58.26,19867.5497
2008-05-16 10:15:00,58.25,58.32,58.2,58.32,15524.915861469985,58.25,58.32,58.2,58.32,15524.9159
2008-05-16 10:20:00,58.33,58.33,58.21,58.31,20736.07643035501,58.33,58.33,58.21,58.31,20736.0764
2008-05-16 10:25:00,58.34,58.43,58.21,58.27,16067.745087395506,58.34,58.43,58.21,58.27,16067.7451
2008-05-16 10:30:00,58.31,58.4,58.27,58.32,11833.67712517642,58.31,58.4,58.27,58.32,11833.6771
2008-05-16 10:35:00,58.31,58.37,58.25,58.3,10422.321137770055,58.31,58.37,58.25,58.3,10422.3211
2008-05-16 10:40:00,58.31,58.31,58.21,58.24,8251.004234067963,58.31,58.31,58.21,58.24,8251.0042
2008-05-16 10:45:00,58.28,58.39,58.24,58.28,13896.42818369341,58.28,58.39,58.24,58.28,13896.4282
2008-05-16 10:50:00,58.29,58.31,58.21,58.25,22473.12995331669,58.29,58.31,58.21,58.25,22473.13
2008-05-16 10:55:00,58.24,58.26,58.21,58.22,10748.018673325372,58.24,58.26,58.21,58.22,10748.0187
2008-05-16 11:00:00,58.24,58.28,58.2,58.22,26924.329605905983,58.24,58.28,58.2,58.22,26924.3296
2008-05-16 11:05:00,58.22,58.26,58.21,58.22,29638.4757355336,58.22,58.26,58.21,58.22,29638.4757
2008-05-16 11:10:00,58.22,58.25,58.21,58.23,44294.86483552275,58.22,58.25,58.21,58.23,44294.8648
2008-05-16 11:15:00,58.23,58.31,58.22,58.25,37672.34827923135,58.23,58.31,58.22,58.25,37672.3483
2008-05-16 11:20:00,58.23,58.28,58.2,58.26,35066.76799478884,58.23,58.28,58.2,58.26,35066.768
2008-05-16 11:25:00,58.25,58.31,58.23,58.28,10965.150363695582,58.25,58.31,58.23,58.28,10965.1504
2008-05-16 11:30:00,58.28,58.33,58.24,58.29,14764.95494517425,58.28,58.33,58.24,58.29,14764.9549
2008-05-16 11:35:00,58.27,58.35,58.27,58.31,9553.79437628922,58.27,58.35,58.27,58.31,9553.7944
2008-05-16 11:40:00,58.31,58.31,58.26,58.29,9228.096840733906,58.31,58.31,58.26,58.29,9228.0968
2008-05-16 11:45:00,58.29,58.35,58.23,58.34,9228.096840733906,58.29,58.35,58.23,58.34,9228.0968
2008-05-16 11:50:00,58.33,58.34,58.26,58.3,8468.135924438173,58.33,58.34,58.26,58.3,8468.1359
2008-05-16 11:55:00,58.29,58.35,58.23,58.23,11725.111279991315,58.29,58.35,58.23,58.23,11725.1113
2008-05-16 12:00:00,58.23,58.25,58.22,58.22,12159.374660731732,58.23,58.25,58.22,58.22,12159.3747
2008-05-16 12:05:00,58.22,58.23,58.2,58.22,14330.69156443383,58.22,58.23,58.2,58.22,14330.6916
2008-05-16 12:10:00,58.23,58.31,58.23,58.27,11399.413744436,58.23,58.31,58.23,58.27,11399.4137
2008-05-16 12:15:00,58.27,58.35,58.25,58.33,8793.833459993486,58.27,58.35,58.25,58.33,8793.8335
2008-05-16 12:20:00,58.31,58.31,58.21,58.23,14113.55987406362,58.31,58.31,58.21,58.23,14113.5599
2008-05-16 12:25:00,58.22,58.31,58.21,58.3,14439.257409618936,58.22,58.31,58.21,58.3,14439.2574
2008-05-16 12:30:00,58.31,58.38,58.22,58.22,19324.72044294865,58.31,58.38,58.22,58.22,19324.7204
2008-05-16 12:35:00,58.22,58.24,58.21,58.22,16936.271848876346,58.22,58.24,58.21,58.22,16936.2718
2008-05-16 12:40:00,58.22,58.28,58.21,58.28,9119.5309955488,58.22,58.28,58.21,58.28,9119.531
2008-05-16 12:45:00,58.28,58.31,58.14,58.15,19650.417978503963,58.28,58.31,58.14,58.15,19650.418
2008-05-16 12:50:00,58.13,58.18,58.06,58.18,12593.638041472152,58.13,58.18,58.06,58.18,12593.638
2008-05-16 12:55:00,58.16,58.18,58.09,58.09,7925.306698512648,58.16,58.18,58.09,58.09,7925.3067
2008-05-16 13:00:00,58.11,58.11,58.03,58.1,12810.769731842363,58.11,58.11,58.03,58.1,12810.7697
2008-05-16 13:05:00,58.1,58.16,58.08,58.14,6622.516556291391,58.1,58.16,58.08,58.14,6622.5166
2008-05-16 13:10:00,58.16,58.16,58.02,58.04,18130.496145912497,58.16,58.16,58.02,58.04,18130.4961
2008-05-16 13:15:00,58.03,58.04,57.96,58.04,11073.716208880687,58.03,58.04,57.96,58.04,11073.7162
2008-05-16 13:20:00,58.03,58.15,57.97,58.15,12267.940505916838,58.03,58.15,57.97,58.15,12267.9405
2008-05-16 13:25:00,58.14,58.16,58.1,58.16,4234.067962219086,58.14,58.16,58.1,58.16,4234.068
2008-05-16 13:30:00,58.17,58.18,58.07,58.14,10856.584518510475,58.17,58.18,58.07,58.14,10856.5845
2008-05-16 13:35:00,58.15,58.15,57.94,57.97,30398.43665182933,58.15,58.15,57.94,57.97,30398.4367
2008-05-16 13:40:00,57.99,58.0,57.94,57.96,22147.43241776137,57.99,58.0,57.94,57.96,22147.4324
2008-05-16 13:45:00,57.95,58.03,57.95,58.0,14113.55987406362,57.95,58.03,57.95,58.0,14113.5599
2008-05-16 13:50:00,57.98,58.03,57.95,58.0,14439.257409618936,57.98,58.03,57.95,58.0,14439.2574
2008-05-16 13:55:00,58.02,58.12,58.02,58.07,9228.096840733906,58.02,58.12,58.02,58.07,9228.0968
2008-05-16 14:00:00,58.08,58.08,58.0,58.05,13679.296493323202,58.08,58.08,58.0,58.05,13679.2965
2008-05-16 14:05:00,58.03,58.04,57.95,58.04,14547.82325480404,58.03,58.04,57.95,58.04,14547.8233
2008-05-16 14:10:00,58.05,58.11,58.05,58.11,7708.175008142439,58.05,58.11,58.05,58.11,7708.175
2008-05-16 14:15:00,58.11,58.16,58.09,58.13,4885.463033329715,58.11,58.16,58.09,58.13,4885.463
2008-05-16 14:20:00,58.14,58.21,58.14,58.16,9445.228531104114,58.14,58.21,58.14,58.16,9445.2285
2008-05-16 14:25:00,58.16,58.16,58.07,58.12,5971.121485180763,58.16,58.16,58.07,58.12,5971.1215
2008-05-16 14:30:00,58.11,58.14,58.07,58.07,7056.77993703181,58.11,58.14,58.07,58.07,7056.7799
2008-05-16 14:35:00,58.08,58.2,58.07,58.13,10856.584518510475,58.08,58.2,58.07,58.13,10856.5845
2008-05-16 14:40:00,58.12,58.16,58.05,58.16,8142.438388882858,58.12,58.16,58.05,58.16,8142.4384
2008-05-16 14:45:00,58.16,58.26,58.14,58.19,17044.837694061447,58.16,58.26,58.14,58.19,17044.8377
2008-05-16 14:50:00,58.19,58.19,58.16,58.16,12702.203886657258,58.19,58.19,58.16,58.16,12702.2039
2008-05-16 14:55:00,58.16,58.2,58.12,58.14,22038.86657257627,58.16,58.2,58.12,58.14,22038.8666
2008-05-16 15:00:00,58.14,58.22,58.11,58.22,33546.84616219738,58.14,58.22,58.11,58.22,33546.8462
2008-05-16 15:05:00,58.2,58.24,58.16,58.24,33112.58278145696,58.2,58.24,58.16,58.24,33112.5828
2008-05-16 15:10:00,58.2,58.23,58.17,58.18,20953.20812072522,58.2,58.23,58.17,58.18,20953.2081
2008-05-16 15:15:00,58.2,58.38,58.18,58.37,25078.7102377592,58.2,58.38,58.18,58.37,25078.7102
2008-05-16 15:20:00,58.33,58.45,58.28,58.43,33221.14862664206,58.33,58.45,58.28,58.43,33221.1486
2008-05-16 15:25:00,58.46,58.49,58.37,58.41,29855.60742590381,58.46,58.49,58.37,58.41,29855.6074
2008-05-16 15:30:00,58.4,58.41,58.29,58.41,81641.51557919879,58.4,58.41,58.29,58.41,81641.5156
2008-05-16 15:35:00,58.42,58.46,58.36,58.38,52980.132450331126,58.42,58.46,58.36,58.38,52980.1325
2008-05-16 15:40:00,58.39,58.46,58.35,58.36,33872.54369775269,58.39,58.46,58.35,58.36,33872.5437
2008-05-16 15:45:00,58.35,58.43,58.34,58.38,26164.368689610248,58.35,58.43,58.34,58.38,26164.3687
2008-05-16 15:50:00,58.41,58.45,58.33,58.37,40495.06025404408,58.41,58.45,58.33,58.37,40495.0603
2008-05-16 15:55:00,58.35,58.48,58.33,58.48,92172.40256215396,58.35,58.48,58.33,58.48,92172.4026
2008-05-19 09:30:00,58.24,58.63,58.14,58.16,23775.920095537946,58.24,58.63,58.14,58.16,23775.9201
2008-05-19 09:35:00,58.15,58.2,57.89,57.89,17804.798610357182,58.15,58.2,57.89,57.89,17804.7986
2008-05-19 09:40:00,57.87,58.02,57.61,57.67,24970.144392574097,57.87,58.02,57.61,57.67,24970.1444
2008-05-19 09:45:00,57.65,58.0,57.65,57.96,39192.27011182282,57.65,58.0,57.65,57.96,39192.2701
2008-05-19 09:50:00,58.0,58.12,57.87,58.12,15307.784171099773,58.0,58.12,57.87,58.12,15307.7842
2008-05-19 09:55:00,58.12,58.23,58.1,58.21,17913.364455542287,58.12,58.23,58.1,58.21,17913.3645
2008-05-19 10:00:00,58.23,58.24,58.08,58.08,17696.232765172077,58.23,58.24,58.08,58.08,17696.2328
2008-05-19 10:05:00,58.11,58.49,58.1,58.49,20736.07643035501,58.11,58.49,58.1,58.49,20736.0764
2008-05-19 10:10:00,58.47,58.47,58.29,58.34,14982.086635544458,58.47,58.47,58.29,58.34,14982.0866
2008-05-19 10:15:00,58.36,58.41,58.22,58.28,11399.413744436,58.36,58.41,58.22,58.28,11399.4137
2008-05-19 10:20:00,58.31,58.47,58.29,58.39,17370.535229616762,58.31,58.47,58.29,58.39,17370.5352
2008-05-19 10:25:00,58.4,58.55,58.4,58.5,28444.25143849745,58.4,58.55,58.4,58.5,28444.2514
2008-05-19 10:30:00,58.51,58.57,58.43,58.51,20627.510585169905,58.51,58.57,58.43,58.51,20627.5106
2008-05-19 10:35:00,58.52,58.64,58.51,58.58,18130.496145912497,58.52,58.64,58.51,58.58,18130.4961
2008-05-19 10:40:00,58.55,58.55,58.43,58.44,11507.979589621104,58.55,58.55,58.43,58.44,11507.9796
2008-05-19 10:45:00,58.42,58.44,58.31,58.43,10313.755292584952,58.42,58.44,58.31,58.43,10313.7553
2008-05-19 10:50:00,58.43,58.43,58.32,58.36,11073.716208880687,58.43,58.43,58.32,58.36,11073.7162
2008-05-19 10:55:00,58.38,58.44,58.34,58.35,7816.740853327544,58.38,58.44,58.34,58.35,7816.7409
2008-05-19 11:00:00,58.35,58.38,58.33,58.37,5862.555639995658,58.35,58.38,58.33,58.37,5862.5556
2008-05-19 11:05:00,58.37,58.45,58.34,58.35,11616.54543480621,58.37,58.45,58.34,58.35,11616.5454
2008-05-19 11:10:00,58.36,58.44,58.35,58.44,10639.452828140267,58.36,58.44,58.35,58.44,10639.4528
2008-05-19 11:15:00,58.43,58.57,58.36,58.54,24753.012702203887,58.43,58.57,58.36,58.54,24753.0127
2008-05-19 11:20:00,58.55,58.63,58.5,58.58,28227.11974812724,58.55,58.63,58.5,58.58,28227.1197
2008-05-19 11:25:00,58.59,58.63,58.46,58.47,17479.101074801867,58.59,58.63,58.46,58.47,17479.1011
2008-05-19 11:30:00,58.46,58.56,58.44,58.54,14222.125719248725,58.46,58.56,58.44,58.54,14222.1257
2008-05-19 11:35:00,58.53,58.6,58.5,58.59,10096.623602214744,58.53,58.6,58.5,58.59,10096.6236
2008-05-19 11:40:00,58.59,58.85,58.55,58.8,24427.31516664857,58.59,58.85,58.55,58.8,24427.3152
2008-05-19 11:45:00,58.8,58.9,58.75,58.81,21713.169037020954,58.8,58.9,58.75,58.81,21713.169
2008-05-19 11:50:00,58.79,58.79,58.66,58.67,10639.452828140267,58.79,58.79,58.66,58.67,10639.4528
2008-05-19 11:55:00,58.67,58.67,58.56,58.66,19650.417978503963,58.67,58.67,58.56,58.66,19650.418
2008-05-19 12:00:00,58.67,58.69,58.55,58.67,18999.022907393333,58.67,58.69,58.55,58.67,18999.0229
2008-05-19 12:05:00,58.67,58.67,58.45,58.45,14439.257409618936,58.67,58.67,58.45,58.45,14439.2574
2008-05-19 12:10:00,58.45,58.5,58.4,58.41,16176.31093258061,58.45,58.5,58.4,58.41,16176.3109
2008-05-19 12:15:00,58.42,58.57,58.38,58.38,19324.72044294865,58.42,58.57,58.38,58.38,19324.7204
2008-05-19 12:20:00,58.38,58.39,58.3,58.3,18890.45706220823,58.38,58.39,58.3,58.3,18890.4571
2008-05-19 12:25:00,58.29,58.37,58.21,58.35,17913.364455542287,58.29,58.37,58.21,58.35,17913.3645
2008-05-19 12:30:00,58.35,58.38,58.24,58.24,14982.086635544458,58.35,58.38,58.24,58.24,14982.0866
2008-05-19 12:35:00,58.25,58.28,58.2,58.22,12810.769731842363,58.25,58.28,58.2,58.22,12810.7697
2008-05-19 12:40:00,58.21,58.27,58.21,58.24,15199.218325914668,58.21,58.27,58.21,58.24,15199.2183
2008-05-19 12:45:00,58.24,58.27,58.21,58.24,15633.481706655088,58.24,58.27,58.21,58.24,15633.4817
2008-05-19 12:50:00,58.25,58.25,58.21,58.25,31701.22679405059,58.25,58.25,58.21,58.25,31701.2268
2008-05-19 12:55:00,58.23,58.23,58.17,58.17,27901.422212571924,58.23,58.23,58.17,58.17,27901.4222
2008-05-19 13:00:00,58.18,58.28,58.17,58.26,21496.037346650744,58.18,58.28,58.17,58.26,21496.0373
2008-05-19 13:05:00,58.26,58.27,58.19,58.2,23124.52502442732,58.26,58.27,58.19,58.2,23124.525
2008-05-19 13:10:00,58.19,58.2,58.16,58.18,19650.417978503963,58.19,58.2,58.16,58.18,19650.418
2008-05-19 13:15:00,58.18,58.28,58.17,58.2,16067.745087395506,58.18,58.28,58.17,58.2,16067.7451
2008-05-19 13:20:00,58.2,58.21,58.15,58.18,8576.701769623276,58.2,58.21,58.15,58.18,8576.7018
2008-05-19 13:25:00,58.18,58.29,58.1,58.21,17479.101074801867,58.18,58.29,58.1,58.21,17479.1011
2008-05-19 13:30:00,58.2,58.21,58.11,58.12,11616.54543480621,58.2,58.21,58.11,58.12,11616.5454
2008-05-19 13:35:00,58.1,58.12,58.03,58.08,12593.638041472152,58.1,58.12,58.03,58.08,12593.638
2008-05-19 13:40:00,58.07,58.11,58.05,58.05,13679.296493323202,58.07,58.11,58.05,58.05,13679.2965
2008-05-19 13:45:00,58.06,58.19,58.06,58.16,11616.54543480621,58.06,58.19,58.06,58.16,11616.5454
2008-05-19 13:50:00,58.15,58.18,58.13,58.16,6405.384865921182,58.15,58.18,58.13,58.16,6405.3849
2008-05-19 13:55:00,58.16,58.19,58.0,58.08,23233.09086961242,58.16,58.19,58.0,58.08,23233.0909
2008-05-19 14:00:00,58.08,58.1,58.03,58.08,18456.19368146781,58.08,58.1,58.03,58.08,18456.1937
2008-05-19 14:05:00,58.08,58.1,58.03,58.03,11616.54543480621,58.08,58.1,58.03,58.03,11616.5454
2008-05-19 14:10:00,58.02,58.02,57.87,57.98,20953.20812072522,58.02,58.02,57.87,57.98,20953.2081
2008-05-19 14:15:00,57.98,57.98,57.7,57.74,36152.42644663989,57.98,57.98,57.7,57.74,36152.4264
2008-05-19 14:20:00,57.73,57.73,57.64,57.73,17153.403539246552,57.73,57.73,57.64,57.73,17153.4035
2008-05-19 14:25:00,57.72,57.73,57.53,57.61,34849.63630441863,57.72,57.73,57.53,57.61,34849.6363
2008-05-19 14:30:00,57.62,57.67,57.59,57.63,13787.862338508306,57.62,57.67,57.59,57.63,13787.8623
2008-05-19 14:35:00,57.64,57.71,57.62,57.69,10313.755292584952,57.64,57.71,57.62,57.69,10313.7553
2008-05-19 14:40:00,57.69,57.75,57.65,57.72,15850.613397025296,57.69,57.75,57.65,57.72,15850.6134
2008-05-19 14:45:00,57.72,57.76,57.64,57.7,33329.71447182717,57.72,57.76,57.64,57.7,33329.7145
2008-05-19 14:50:00,57.71,57.97,57.69,57.97,28878.51481923787,57.71,57.97,57.69,57.97,28878.5148
2008-05-19 14:55:00,57.96,57.96,57.87,57.96,13896.42818369341,57.96,57.96,57.87,57.96,13896.4282
2008-05-19 15:00:00,57.96,57.96,57.77,57.85,18999.022907393333,57.96,57.96,57.77,57.85,18999.0229
2008-05-19 15:05:00,57.83,57.88,57.8,57.83,14982.086635544458,57.83,57.88,57.8,57.83,14982.0866
2008-05-19 15:10:00,57.85,57.88,57.78,57.8,23884.48594072305,57.85,57.88,57.78,57.8,23884.4859
2008-05-19 15:15:00,57.8,57.84,57.71,57.75,23450.22255998263,57.8,57.84,57.71,57.75,23450.2226
2008-05-19 15:20:00,57.75,57.86,57.74,57.85,36586.68982738031,57.75,57.86,57.74,57.85,36586.6898
2008-05-19 15:25:00,57.83,57.83,57.71,57.74,19324.72044294865,57.83,57.83,57.71,57.74,19324.7204
2008-05-19 15:30:00,57.76,57.8,57.61,57.7,65682.33633698839,57.76,57.8,57.61,57.7,65682.3363
2008-05-19 15:35:00,57.7,57.81,57.5,57.5,98577.78742807511,57.7,57.81,57.5,57.5,98577.7874
2008-05-19 15:40:00,57.51,57.69,57.48,57.69,42232.11377700576,57.51,57.69,57.48,57.69,42232.1138
2008-05-19 15:45:00,57.69,57.76,57.5,57.68,57648.46379329063,57.69,57.76,57.5,57.68,57648.4638
2008-05-19 15:50:00,57.68,57.76,57.63,57.73,32569.75355553143,57.68,57.76,57.63,57.73,32569.7536
2008-05-19 15:55:00,57.73,57.8,57.71,57.8,57214.20041255021,57.73,57.8,57.71,57.8,57214.2004
2008-05-20 09:30:00,57.93,58.92,57.67,58.19,72630.5504288351,57.93,58.92,57.67,58.19,72630.5504
2008-05-20 09:35:00,58.1,58.38,58.08,58.38,18021.930300727392,58.1,58.38,58.08,58.38,18021.9303
2008-05-20 09:40:00,58.36,58.85,58.28,58.6,34198.241233308,58.36,58.85,58.28,58.6,34198.2412
2008-05-20 09:45:00,58.56,58.78,58.56,58.66,26381.50037998045,58.56,58.78,58.56,58.66,26381.5004
2008-05-20 09:50:00,58.7,58.71,58.42,58.45,23233.09086961242,58.7,58.71,58.42,58.45,23233.0909
2008-05-20 09:55:00,58.46,58.82,58.45,58.81,19867.549668874173,58.46,58.82,58.45,58.81,19867.5497
2008-05-20 10:00:00,58.79,58.84,58.61,58.63,23775.920095537946,58.79,58.84,58.61,58.63,23775.9201
2008-05-20 10:05:00,58.64,58.68,58.55,58.64,19433.28628813376,58.64,58.68,58.55,58.64,19433.2863
2008-05-20 10:10:00,58.66,58.89,58.54,58.68,36695.25567256541,58.66,58.89,58.54,58.68,36695.2557
2008-05-20 10:15:00,58.66,58.75,58.56,58.59,16936.271848876346,58.66,58.75,58.56,58.59,16936.2718
2008-05-20 10:20:00,58.59,58.72,58.58,58.65,16827.70600369124,58.59,58.72,58.58,58.65,16827.706
2008-05-20 10:25:00,58.65,58.72,58.56,58.66,27032.895451091088,58.65,58.72,58.56,58.66,27032.8955
2008-05-20 10:30:00,58.62,58.78,58.48,58.48,14330.69156443383,58.62,58.78,58.48,58.48,14330.6916
2008-05-20 10:35:00,58.5,58.5,58.32,58.37,15633.481706655088,58.5,58.5,58.32,58.37,15633.4817
2008-05-20 10:40:00,58.37,58.56,58.36,58.56,10748.018673325372,58.37,58.56,58.36,58.56,10748.0187
2008-05-20 10:45:00,58.58,58.58,58.35,58.47,16610.57431332103,58.58,58.58,58.35,58.47,16610.5743
2008-05-20 10:50:00,58.48,58.53,58.43,58.46,6079.687330365867,58.48,58.53,58.43,58.46,6079.6873
2008-05-20 10:55:00,58.45,58.6,58.45,58.56,8251.004234067963,58.45,58.6,58.45,58.56,8251.0042
2008-05-20 11:00:00,58.58,58.58,58.31,58.43,14547.82325480404,58.58,58.58,58.31,58.43,14547.8233
2008-05-20 11:05:00,58.46,58.5,58.31,58.31,18239.0619910976,58.46,58.5,58.31,58.31,18239.062
2008-05-20 11:10:00,58.31,58.43,58.13,58.41,26707.197915535773,58.31,58.43,58.13,58.41,26707.1979
2008-05-20 11:15:00,58.42,58.49,58.34,58.41,24210.18347627836,58.42,58.49,58.34,58.41,24210.1835
2008-05-20 11:20:00,58.41,58.49,58.36,58.42,22364.564108131584,58.41,58.49,58.36,58.42,22364.5641
2008-05-20 11:25:00,58.42,58.47,58.4,58.45,8685.267614808381,58.42,58.47,58.4,58.45,8685.2676
2008-05-20 11:30:00,58.43,58.53,58.3,58.47,23450.22255998263,58.43,58.53,58.3,58.47,23450.2226
2008-05-20 11:35:00,58.49,58.52,58.38,58.45,17044.837694061447,58.49,58.52,58.38,58.45,17044.8377
2008-05-20 11:40:00,58.44,58.44,58.36,58.38,8793.833459993486,58.44,58.44,58.36,58.38,8793.8335
2008-05-20 11:45:00,58.36,58.46,58.32,58.4,12159.374660731732,58.36,58.46,58.32,58.4,12159.3747
2008-05-20 11:50:00,58.4,58.42,58.26,58.27,7708.175008142439,58.4,58.42,58.26,58.27,7708.175
2008-05-20 11:55:00,58.29,58.29,58.21,58.22,10748.018673325372,58.29,58.29,58.21,58.22,10748.0187
2008-05-20 12:00:00,58.21,58.35,58.12,58.33,22798.827488872,58.21,58.35,58.12,58.33,22798.8275
2008-05-20 12:05:00,58.36,58.43,58.34,58.34,8793.833459993486,58.36,58.43,58.34,58.34,8793.8335
2008-05-20 12:10:00,58.34,58.36,58.24,58.24,9336.662685919013,58.34,58.36,58.24,58.24,9336.6627
2008-05-20 12:15:00,58.25,58.31,58.19,58.31,7491.043317772229,58.25,58.31,58.19,58.31,7491.0433
2008-05-20 12:20:00,58.31,58.46,58.31,58.43,4125.502117033981,58.31,58.46,58.31,58.43,4125.5021
2008-05-20 12:25:00,58.43,58.44,58.25,58.27,9879.491911844534,58.43,58.44,58.25,58.27,9879.4919
2008-05-20 12:30:00,58.27,58.35,58.27,58.31,8468.135924438173,58.27,58.35,58.27,58.31,8468.1359
2008-05-20 12:35:00,58.33,58.36,58.3,58.3,14004.994028878516,58.33,58.36,58.3,58.3,14004.994
2008-05-20 12:40:00,58.3,58.3,58.17,58.2,6405.384865921182,58.3,58.3,58.17,58.2,6405.3849
2008-05-20 12:45:00,58.2,58.24,58.19,58.23,4559.7654977744005,58.2,58.24,58.19,58.23,4559.7655
2008-05-20 12:50:00,58.23,58.27,58.2,58.2,6188.253175550972,58.23,58.27,58.2,58.2,6188.2532
2008-05-20 12:55:00,58.18,58.31,58.18,58.29,15633.481706655088,58.18,58.31,58.18,58.29,15633.4817
2008-05-20 13:00:00,58.29,58.29,58.25,58.25,8685.267614808381,58.29,58.29,58.25,58.25,8685.2676
2008-05-20 13:05:00,58.26,58.34,58.24,58.32,13570.730648138097,58.26,58.34,58.24,58.32,13570.7306
2008-05-20 13:10:00,58.29,58.32,58.27,58.31,3582.6728911084574,58.29,58.32,58.27,58.31,3582.6729
2008-05-20 13:15:00,58.32,58.32,58.23,58.28,4451.199652589296,58.32,58.32,58.23,58.28,4451.1997
2008-05-20 13:20:00,58.26,58.26,58.02,58.17,12702.203886657258,58.26,58.26,58.02,58.17,12702.2039
2008-05-20 13:25:00,58.2,58.23,58.11,58.19,8902.399305178591,58.2,58.23,58.11,58.19,8902.3993
2008-05-20 13:30:00,58.16,58.18,58.03,58.03,9770.92606665943,58.16,58.18,58.03,58.03,9770.9261
2008-05-20 13:35:00,58.03,58.07,57.93,57.97,8793.833459993486,58.03,58.07,57.93,57.97,8793.8335
2008-05-20 13:40:00,57.94,58.06,57.94,58.06,18239.0619910976,57.94,58.06,57.94,58.06,18239.062
2008-05-20 13:45:00,58.05,58.08,58.01,58.03,8251.004234067963,58.05,58.08,58.01,58.03,8251.0042
2008-05-20 13:50:00,58.03,58.08,57.96,57.96,9228.096840733906,58.03,58.08,57.96,57.96,9228.0968
2008-05-20 13:55:00,57.96,57.97,57.76,57.76,9662.360221474324,57.96,57.97,57.76,57.76,9662.3602
2008-05-20 14:00:00,57.76,57.86,57.76,57.86,8468.135924438173,57.76,57.86,57.76,57.86,8468.1359
2008-05-20 14:05:00,57.86,57.89,57.75,57.8,13679.296493323202,57.86,57.89,57.75,57.8,13679.2965
2008-05-20 14:10:00,57.79,57.91,57.79,57.82,8793.833459993486,57.79,57.91,57.79,57.82,8793.8335
2008-05-20 14:15:00,57.82,57.82,57.63,57.65,13570.730648138097,57.82,57.82,57.63,57.65,13570.7306
2008-05-20 14:20:00,57.67,57.76,57.67,57.76,5428.292259255239,57.67,57.76,57.67,57.76,5428.2923
2008-05-20 14:25:00,57.77,57.77,57.61,57.68,9553.79437628922,57.77,57.77,57.61,57.68,9553.7944
2008-05-20 14:30:00,57.68,57.86,57.65,57.85,11725.111279991315,57.68,57.86,57.65,57.85,11725.1113
2008-05-20 14:35:00,57.85,57.92,57.85,57.92,10639.452828140267,57.85,57.92,57.85,57.92,10639.4528
2008-05-20 14:40:00,57.91,57.92,57.83,57.84,5753.989794810553,57.91,57.92,57.83,57.84,5753.9898
2008-05-20 14:45:00,57.83,57.87,57.73,57.79,11942.242970361523,57.83,57.87,57.73,57.79,11942.243
2008-05-20 14:50:00,57.81,57.88,57.78,57.88,6405.384865921182,57.81,57.88,57.78,57.88,6405.3849
2008-05-20 14:55:00,57.88,57.9,57.79,57.81,6079.687330365867,57.88,57.9,57.79,57.81,6079.6873
2008-05-20 15:00:00,57.79,57.8,57.73,57.78,6188.253175550972,57.79,57.8,57.73,57.78,6188.2532
2008-05-20 15:05:00,57.79,57.9,57.79,57.87,7273.91162740202,57.79,57.9,57.79,57.87,7273.9116
2008-05-20 15:10:00,57.85,57.93,57.85,57.88,8359.570079253068,57.85,57.93,57.85,57.88,8359.5701
2008-05-20 15:15:00,57.88,58.0,57.81,57.99,14004.994028878516,57.88,58.0,57.81,57.99,14004.994
2008-05-20 15:20:00,57.98,58.0,57.87,57.93,13570.730648138097,57.98,58.0,57.87,57.93,13570.7306
2008-05-20 15:25:00,57.91,57.97,57.88,57.96,9010.965150363696,57.91,57.97,57.88,57.96,9010.9652
2008-05-20 15:30:00,57.96,57.96,57.77,57.77,25295.84192812941,57.96,57.96,57.77,57.77,25295.8419
2008-05-20 15:35:00,57.8,57.85,57.7,57.83,23884.48594072305,57.8,57.85,57.7,57.83,23884.4859
2008-05-20 15:40:00,57.82,57.95,57.8,57.81,24318.749321463467,57.82,57.95,57.8,57.81,24318.7493
2008-05-20 15:45:00,57.84,58.03,57.84,58.01,25947.23699924004,57.84,58.03,57.84,58.01,25947.237
2008-05-20 15:50:00,58.01,58.07,57.96,58.04,43534.90391922701,58.01,58.07,57.96,58.04,43534.9039
2008-05-20 15:55:00,58.03,58.09,57.85,58.09,75670.39409401802,58.03,58.09,57.85,58.09,75670.3941
2008-05-21 09:30:00,58.27,58.29,57.98,57.98,20410.37889479969,58.27,58.29,57.98,57.98,20410.3789
2008-05-21 09:35:00,57.97,58.19,57.74,58.17,22038.86657257627,57.97,58.19,57.74,58.17,22038.8666
2008-05-21 09:40:00,58.16,58.24,57.81,57.83,17261.969384431657,58.16,58.24,57.81,57.83,17261.9694
2008-05-21 09:45:00,57.86,58.2,57.86,57.96,9770.92606665943,57.86,58.2,57.86,57.96,9770.9261
2008-05-21 09:50:00,57.97,58.1,57.87,58.04,23450.22255998263,57.97,58.1,57.87,58.04,23450.2226
2008-05-21 09:55:00,58.03,58.03,57.5,57.54,37455.21658886115,58.03,58.03,57.5,57.54,37455.2166
2008-05-21 10:00:00,57.5,57.79,57.5,57.79,19976.11551405928,57.5,57.79,57.5,57.79,19976.1155
2008-05-21 10:05:00,57.77,57.96,57.6,57.68,26924.329605905983,57.77,57.96,57.6,57.68,26924.3296
2008-05-21 10:10:00,57.68,57.74,57.63,57.66,9010.965150363696,57.68,57.74,57.63,57.66,9010.9652
2008-05-21 10:15:00,57.67,57.73,57.51,57.62,14982.086635544458,57.67,57.73,57.51,57.62,14982.0866
2008-05-21 10:20:00,57.64,57.77,57.64,57.73,10313.755292584952,57.64,57.77,57.64,57.73,10313.7553
2008-05-21 10:25:00,57.75,57.85,57.66,57.78,14439.257409618936,57.75,57.85,57.66,57.78,14439.2574
2008-05-21 10:30:00,57.78,57.79,57.43,57.6,29204.212354793184,57.78,57.79,57.43,57.6,29204.2124
2008-05-21 10:35:00,57.6,57.6,57.46,57.5,14547.82325480404,57.6,57.6,57.46,57.5,14547.8233
2008-05-21 10:40:00,57.5,57.57,57.45,57.57,23667.35425035284,57.5,57.57,57.45,57.57,23667.3543
2008-05-21 10:45:00,57.55,57.58,57.41,57.42,47551.84019107589,57.55,57.58,57.41,57.42,47551.8402
2008-05-21 10:50:00,57.42,57.44,57.35,57.37,17696.232765172077,57.42,57.44,57.35,57.37,17696.2328
2008-05-21 10:55:00,57.35,57.38,57.16,57.16,22581.69579850179,57.35,57.38,57.16,57.16,22581.6958
2008-05-21 11:00:00,57.17,57.26,57.05,57.08,33329.71447182717,57.17,57.26,57.05,57.08,33329.7145
2008-05-21 11:05:00,57.07,57.14,56.99,57.04,28227.11974812724,57.07,57.14,56.99,57.04,28227.1197
2008-05-21 11:10:00,57.02,57.26,57.02,57.26,17913.364455542287,57.02,57.26,57.02,57.26,17913.3645
2008-05-21 11:15:00,57.26,57.32,57.01,57.06,27901.422212571924,57.26,57.32,57.01,57.06,27901.4222
2008-05-21 11:20:00,57.03,57.15,56.98,57.04,34958.202149603734,57.03,57.15,56.98,57.04,34958.2021
2008-05-21 11:25:00,57.06,57.14,57.01,57.03,12702.203886657258,57.06,57.14,57.01,57.03,12702.2039
2008-05-21 11:30:00,57.02,57.12,57.01,57.03,16610.57431332103,57.02,57.12,57.01,57.03,16610.5743
2008-05-21 11:35:00,57.03,57.17,57.03,57.13,69156.44338291173,57.03,57.17,57.03,57.13,69156.4434
2008-05-21 11:40:00,57.13,57.16,57.12,57.15,28661.38312886766,57.13,57.16,57.12,57.15,28661.3831
2008-05-21 11:45:00,57.15,57.21,57.13,57.18,39300.83595700793,57.15,57.21,57.13,57.18,39300.836
2008-05-21 11:50:00,57.2,57.27,57.2,57.21,50048.8546303333,57.2,57.27,57.2,57.21,50048.8546
2008-05-21 11:55:00,57.24,57.26,57.14,57.25,25404.40777331452,57.24,57.26,57.14,57.25,25404.4078
2008-05-21 12:00:00,57.25,57.26,57.22,57.25,38106.61165997177,57.25,57.26,57.22,57.25,38106.6117
2008-05-21 12:05:00,57.24,57.26,57.21,57.26,22147.43241776137,57.24,57.26,57.21,57.26,22147.4324
2008-05-21 12:10:00,57.27,57.34,57.26,57.29,31049.831722939965,57.27,57.34,57.26,57.29,31049.8317
2008-05-21 12:15:00,57.28,57.37,57.28,57.37,19976.11551405928,57.28,57.37,57.28,57.37,19976.1155
2008-05-21 12:20:00,57.38,57.41,57.34,57.34,10856.584518510475,57.38,57.41,57.34,57.34,10856.5845
2008-05-21 12:25:00,57.34,57.47,57.28,57.43,16067.745087395506,57.34,57.47,57.28,57.43,16067.7451
2008-05-21 12:30:00,57.43,57.46,57.4,57.45,5428.292259255239,57.43,57.46,57.4,57.45,5428.2923
2008-05-21 12:35:00,57.44,57.52,57.42,57.49,10205.189447399847,57.44,57.52,57.42,57.49,10205.1894
2008-05-21 12:40:00,57.52,57.72,57.52,57.65,16067.745087395506,57.52,57.72,57.52,57.65,16067.7451
2008-05-21 12:45:00,57.65,57.65,57.6,57.61,22147.43241776137,57.65,57.65,57.6,57.61,22147.4324
2008-05-21 12:50:00,57.62,57.62,57.5,57.54,35501.03137552926,57.62,57.62,57.5,57.54,35501.0314
2008-05-21 12:55:00,57.54,57.57,57.54,57.56,2279.8827488872003,57.54,57.57,57.54,57.56,2279.8827
2008-05-21 13:00:00,57.56,57.57,57.32,57.32,28227.11974812724,57.56,57.57,57.32,57.32,28227.1197
2008-05-21 13:05:00,57.3,57.33,57.25,57.25,9228.096840733906,57.3,57.33,57.25,57.25,9228.0968
2008-05-21 13:10:00,57.25,57.46,57.24,57.43,17587.666919986972,57.25,57.46,57.24,57.43,17587.6669
2008-05-21 13:15:00,57.43,57.5,57.42,57.48,12810.769731842363,57.43,57.5,57.42,57.48,12810.7697
2008-05-21 13:20:00,57.48,57.77,57.46,57.74,61773.965910324616,57.48,57.77,57.46,57.74,61773.9659
2008-05-21 13:25:00,57.73,57.76,57.45,57.53,33872.54369775269,57.73,57.76,57.45,57.53,33872.5437
2008-05-21 13:30:00,57.53,57.6,57.52,57.55,26490.066225165563,57.53,57.6,57.52,57.55,26490.0662
2008-05-21 13:35:00,57.55,57.79,57.55,57.73,56237.10780588427,57.55,57.79,57.55,57.73,56237.1078
2008-05-21 13:40:00,57.73,58.26,57.71,58.12,145478.2325480404,57.73,58.26,57.71,58.12,145478.2325
2008-05-21 13:45:00,58.1,58.16,57.92,58.02,79578.7645206818,58.1,58.16,57.92,58.02,79578.7645
2008-05-21 13:50:00,58.02,58.1,57.77,57.79,43969.16729996744,58.02,58.1,57.77,57.79,43969.1673
2008-05-21 13:55:00,57.8,57.96,57.76,57.78,52328.737379220496,57.8,57.96,57.76,57.78,52328.7374
2008-05-21 14:00:00,57.78,57.84,57.61,57.83,74693.30148735209,57.78,57.84,57.61,57.83,74693.3015
2008-05-21 14:05:00,57.84,57.84,57.38,57.4,44729.12821626317,57.84,57.84,57.38,57.4,44729.1282
2008-05-21 14:10:00,57.4,57.5,57.29,57.41,61122.57083921399,57.4,57.5,57.29,57.41,61122.5708
2008-05-21 14:15:00,57.42,57.5,57.26,57.37,51134.51308218435,57.42,57.5,57.26,57.37,51134.5131
2008-05-21 14:20:00,57.38,57.47,57.31,57.38,28769.948974052764,57.38,57.47,57.31,57.38,28769.949
2008-05-21 14:25:00,57.36,57.47,57.27,57.46,33981.1095429378,57.36,57.47,57.27,57.46,33981.1095
2008-05-21 14:30:00,57.45,57.45,57.2,57.2,32461.187710346327,57.45,57.45,57.2,57.2,32461.1877
2008-05-21 14:35:00,57.2,57.45,57.16,57.39,30832.700032569755,57.2,57.45,57.16,57.39,30832.7
2008-05-21 14:40:00,57.4,57.4,57.16,57.2,30398.43665182933,57.4,57.4,57.16,57.2,30398.4367
2008-05-21 14:45:00,57.22,57.32,57.1,57.11,29421.344045163394,57.22,57.32,57.1,57.11,29421.344
2008-05-21 14:50:00,57.09,57.31,57.07,57.23,45271.95744218869,57.09,57.31,57.07,57.23,45271.9574
2008-05-21 14:55:00,57.19,57.26,57.16,57.19,15199.218325914668,57.19,57.26,57.16,57.19,15199.2183
2008-05-21 15:00:00,57.21,57.23,57.11,57.15,23450.22255998263,57.21,57.23,57.11,57.15,23450.2226
2008-05-21 15:05:00,57.14,57.15,57.02,57.09,26164.368689610248,57.14,57.15,57.02,57.09,26164.3687
2008-05-21 15:10:00,57.09,57.2,57.06,57.15,79470.1986754967,57.09,57.2,57.06,57.15,79470.1987
2008-05-21 15:15:00,57.15,57.2,57.11,57.19,26381.50037998045,57.15,57.2,57.11,57.19,26381.5004
2008-05-21 15:20:00,57.19,57.23,57.14,57.15,22038.86657257627,57.19,57.23,57.14,57.15,22038.8666
2008-05-21 15:25:00,57.17,57.24,57.1,57.15,27792.85636738682,57.17,57.24,57.1,57.15,27792.8564
2008-05-21 15:30:00,57.15,57.25,57.13,57.19,56562.80534143958,57.15,57.25,57.13,57.19,56562.8053
2008-05-21 15:35:00,57.2,57.21,57.1,57.11,63836.7169688416,57.2,57.21,57.1,57.11,63836.717
2008-05-21 15:40:00,57.1,57.16,56.98,57.15,79904.46205623711,57.1,57.16,56.98,57.15,79904.4621
2008-05-21 15:45:00,57.13,57.15,57.03,57.12,84681.35924438172,57.13,57.15,57.03,57.12,84681.3592
2008-05-21 15:50:00,57.1,57.1,56.82,56.9,165671.47975246987,57.1,57.1,56.82,56.9,165671.4798
2008-05-21 15:55:00,56.87,56.91,56.65,56.76,188470.30724134188,56.87,56.91,56.65,56.76,188470.3072
2008-05-22 09:30:00,56.96,57.25,56.85,57.03,21604.60319183585,56.96,57.25,56.85,57.03,21604.6032
2008-05-22 09:35:00,57.02,57.39,57.0,57.18,19216.154597763543,57.02,57.39,57.0,57.18,19216.1546
2008-05-22 09:40:00,57.2,57.48,57.13,57.37,14330.69156443383,57.2,57.48,57.13,57.37,14330.6916
2008-05-22 09:45:00,57.38,57.5,57.29,57.39,49288.89371403757,57.38,57.5,57.29,57.39,49288.8937
2008-05-22 09:50:00,57.41,57.59,57.36,57.5,33763.97785256759,57.41,57.59,57.36,57.5,33763.9779
2008-05-22 09:55:00,57.5,57.52,57.42,57.49,28661.38312886766,57.5,57.52,57.42,57.49,28661.3831
2008-05-22 10:00:00,57.45,57.62,57.44,57.51,28987.08066442297,57.45,57.62,57.44,57.51,28987.0807
2008-05-22 10:05:00,57.55,57.56,57.35,57.41,16067.745087395506,57.55,57.56,57.35,57.41,16067.7451
2008-05-22 10:10:00,57.42,57.53,57.41,57.5,14656.389099989145,57.42,57.53,57.41,57.5,14656.3891
2008-05-22 10:15:00,57.48,57.53,57.35,57.38,12919.335577027468,57.48,57.53,57.35,57.38,12919.3356
2008-05-22 10:20:00,57.38,57.38,57.3,57.34,10422.321137770055,57.38,57.38,57.3,57.34,10422.3211
2008-05-22 10:25:00,57.34,57.4,57.3,57.36,20084.681359244383,57.34,57.4,57.3,57.36,20084.6814
2008-05-22 10:30:00,57.36,57.51,57.35,57.48,34741.070459233524,57.36,57.51,57.35,57.48,34741.0705
2008-05-22 10:35:00,57.45,57.51,57.39,57.39,19867.549668874173,57.45,57.51,57.39,57.39,19867.5497
2008-05-22 10:40:00,57.39,57.47,57.2,57.22,13462.164802952992,57.39,57.47,57.2,57.22,13462.1648
2008-05-22 10:45:00,57.26,57.41,57.19,57.35,18021.930300727392,57.26,57.41,57.19,57.35,18021.9303
2008-05-22 10:50:00,57.35,57.39,57.27,57.35,5753.989794810553,57.35,57.39,57.27,57.35,5753.9898
2008-05-22 10:55:00,57.34,57.49,57.34,57.45,18347.627836282707,57.34,57.49,57.34,57.45,18347.6278
2008-05-22 11:00:00,57.47,57.51,57.4,57.47,12159.374660731732,57.47,57.51,57.4,57.47,12159.3747
2008-05-22 11:05:00,57.48,57.52,57.41,57.46,11290.847899250895,57.48,57.52,57.41,57.46,11290.8479
2008-05-22 11:10:00,57.46,57.52,57.46,57.46,8251.004234067963,57.46,57.52,57.46,57.46,8251.0042
2008-05-22 11:15:00,57.46,57.55,57.44,57.5,13570.730648138097,57.46,57.55,57.44,57.5,13570.7306
2008-05-22 11:20:00,57.52,57.57,57.5,57.51,12485.072196287048,57.52,57.57,57.5,57.51,12485.0722
2008-05-22 11:25:00,57.5,57.56,57.46,57.48,10205.189447399847,57.5,57.56,57.46,57.48,10205.1894
2008-05-22 11:30:00,57.48,57.51,57.43,57.44,7599.609162957334,57.48,57.51,57.43,57.44,7599.6092
2008-05-22 11:35:00,57.43,57.43,57.34,57.41,10530.886982955162,57.43,57.43,57.34,57.41,10530.887
2008-05-22 11:40:00,57.39,57.44,57.34,57.37,9770.92606665943,57.39,57.44,57.34,57.37,9770.9261
2008-05-22 11:45:00,57.35,57.43,57.28,57.36,20193.24720442949,57.35,57.43,57.28,57.36,20193.2472
2008-05-22 11:50:00,57.32,57.35,57.25,57.35,30398.43665182933,57.32,57.35,57.25,57.35,30398.4367
2008-05-22 11:55:00,57.35,57.38,57.24,57.36,44077.73314515254,57.35,57.38,57.24,57.36,44077.7331
2008-05-22 12:00:00,57.36,57.45,57.32,57.36,10205.189447399847,57.36,57.45,57.32,57.36,10205.1894
2008-05-22 12:05:00,57.37,57.37,57.3,57.31,7925.306698512648,57.37,57.37,57.3,57.31,7925.3067
2008-05-22 12:10:00,57.32,57.4,57.28,57.35,12376.506351101943,57.32,57.4,57.28,57.35,12376.5064
2008-05-22 12:15:00,57.34,57.4,57.26,57.32,8685.267614808381,57.34,57.4,57.26,57.32,8685.2676
2008-05-22 12:20:00,57.31,57.38,57.23,57.26,10313.755292584952,57.31,57.38,57.23,57.26,10313.7553
2008-05-22 12:25:00,57.25,57.32,57.2,57.3,11399.413744436,57.25,57.32,57.2,57.3,11399.4137
2008-05-22 12:30:00,57.33,57.47,57.3,57.44,16502.008468135926,57.33,57.47,57.3,57.44,16502.0085
2008-05-22 12:35:00,57.43,57.47,57.35,57.45,10965.150363695582,57.43,57.47,57.35,57.45,10965.1504
2008-05-22 12:40:00,57.47,57.5,57.39,57.47,10530.886982955162,57.47,57.5,57.39,57.47,10530.887
2008-05-22 12:45:00,57.5,57.7,57.5,57.57,32895.45109108675,57.5,57.7,57.5,57.57,32895.4511
2008-05-22 12:50:00,57.59,57.69,57.59,57.61,7165.345782216915,57.59,57.69,57.59,57.61,7165.3458
2008-05-22 12:55:00,57.65,57.65,57.6,57.6,5753.989794810553,57.65,57.65,57.6,57.6,5753.9898
2008-05-22 13:00:00,57.59,57.69,57.58,57.68,12485.072196287048,57.59,57.69,57.58,57.68,12485.0722
2008-05-22 13:05:00,57.69,57.72,57.66,57.72,4234.067962219086,57.69,57.72,57.66,57.72,4234.068
2008-05-22 13:10:00,57.73,57.73,57.53,57.56,5645.423949625448,57.73,57.73,57.53,57.56,5645.4239
2008-05-22 13:15:00,57.57,57.64,57.57,57.63,6296.819020736077,57.57,57.64,57.57,57.63,6296.819
2008-05-22 13:20:00,57.63,57.67,57.62,57.65,4994.02887851482,57.63,57.67,57.62,57.65,4994.0289
2008-05-22 13:25:00,57.64,57.74,57.59,57.62,7382.477472587125,57.64,57.74,57.59,57.62,7382.4775
2008-05-22 13:30:00,57.61,57.69,57.58,57.68,8142.438388882858,57.61,57.69,57.58,57.68,8142.4384
2008-05-22 13:35:00,57.68,57.85,57.68,57.73,12050.80881554663,57.68,57.85,57.68,57.73,12050.8088
2008-05-22 13:40:00,57.73,57.9,57.73,57.9,3148.4095103680384,57.73,57.9,57.73,57.9,3148.4095
2008-05-22 13:45:00,57.91,57.98,57.89,57.98,16502.008468135926,57.91,57.98,57.89,57.98,16502.0085
2008-05-22 13:50:00,57.98,57.98,57.76,57.83,15199.218325914668,57.98,57.98,57.76,57.83,15199.2183
2008-05-22 13:55:00,57.85,57.85,57.68,57.69,6188.253175550972,57.85,57.85,57.68,57.69,6188.2532
2008-05-22 14:00:00,57.68,57.74,57.68,57.74,5536.858104440344,57.68,57.74,57.68,57.74,5536.8581
2008-05-22 14:05:00,57.73,57.87,57.68,57.68,10639.452828140267,57.73,57.87,57.68,57.68,10639.4528
2008-05-22 14:10:00,57.7,57.74,57.62,57.67,6513.950711106286,57.7,57.74,57.62,57.67,6513.9507
2008-05-22 14:15:00,57.68,57.7,57.57,57.59,21604.60319183585,57.68,57.7,57.57,57.59,21604.6032
2008-05-22 14:20:00,57.59,57.62,57.57,57.6,13245.033112582782,57.59,57.62,57.57,57.6,13245.0331
2008-05-22 14:25:00,57.61,57.67,57.5,57.5,17804.798610357182,57.61,57.67,57.5,57.5,17804.7986
2008-05-22 14:30:00,57.5,57.51,57.37,57.44,20518.944739984803,57.5,57.51,57.37,57.44,20518.9447
2008-05-22 14:35:00,57.44,57.53,57.42,57.51,16176.31093258061,57.44,57.53,57.42,57.51,16176.3109
2008-05-22 14:40:00,57.51,57.52,57.4,57.43,22147.43241776137,57.51,57.52,57.4,57.43,22147.4324
2008-05-22 14:45:00,57.44,57.5,57.4,57.5,3908.370426663772,57.44,57.5,57.4,57.5,3908.3704
2008-05-22 14:50:00,57.5,57.61,57.47,57.58,14547.82325480404,57.5,57.61,57.47,57.58,14547.8233
2008-05-22 14:55:00,57.6,57.6,57.48,57.52,12810.769731842363,57.6,57.6,57.48,57.52,12810.7697
2008-05-22 15:00:00,57.53,57.57,57.47,57.53,5753.989794810553,57.53,57.57,57.47,57.53,5753.9898
2008-05-22 15:05:00,57.52,57.56,57.45,57.49,15633.481706655088,57.52,57.56,57.45,57.49,15633.4817
2008-05-22 15:10:00,57.48,57.52,57.42,57.47,16719.140158506136,57.48,57.52,57.42,57.47,16719.1402
2008-05-22 15:15:00,57.46,57.52,57.45,57.49,5536.858104440344,57.46,57.52,57.45,57.49,5536.8581
2008-05-22 15:20:00,57.49,57.49,57.36,57.37,13136.467267397677,57.49,57.49,57.36,57.37,13136.4673
2008-05-22 15:25:00,57.37,57.38,57.26,57.29,16827.70600369124,57.37,57.38,57.26,57.29,16827.706
2008-05-22 15:30:00,57.28,57.36,57.28,57.29,10748.018673325372,57.28,57.36,57.28,57.29,10748.0187
2008-05-22 15:35:00,57.29,57.37,57.2,57.37,21170.33981109543,57.29,57.37,57.2,57.37,21170.3398
2008-05-22 15:40:00,57.36,57.43,57.26,57.29,17913.364455542287,57.36,57.43,57.26,57.29,17913.3645
2008-05-22 15:45:00,57.31,57.38,57.22,57.31,39735.09933774835,57.31,57.38,57.22,57.31,39735.0993
2008-05-22 15:50:00,57.3,57.4,57.27,57.37,23884.48594072305,57.3,57.4,57.27,57.37,23884.4859
2008-05-22 15:55:00,57.38,57.4,57.18,57.18,54174.35674736728,57.38,57.4,57.18,57.18,54174.3567
2008-05-23 09:30:00,57.11,57.27,56.6,56.76,28769.948974052764,57.11,57.27,56.6,56.76,28769.949
2008-05-23 09:35:00,56.76,56.76,56.45,56.45,23341.65671479753,56.76,56.76,56.45,56.45,23341.6567
2008-05-23 09:40:00,56.45,56.74,56.4,56.66,18890.45706220823,56.45,56.74,56.4,56.66,18890.4571
2008-05-23 09:45:00,56.66,56.76,56.39,56.39,18347.627836282707,56.66,56.76,56.39,56.39,18347.6278
2008-05-23 09:50:00,56.4,56.59,56.38,56.43,16610.57431332103,56.4,56.59,56.38,56.43,16610.5743
2008-05-23 09:55:00,56.44,56.54,56.38,56.5,13679.296493323202,56.44,56.54,56.38,56.5,13679.2965
2008-05-23 10:00:00,56.49,56.6,56.43,56.6,17153.403539246552,56.49,56.6,56.43,56.6,17153.4035
2008-05-23 10:05:00,56.63,56.79,56.63,56.68,17261.969384431657,56.63,56.79,56.63,56.68,17261.9694
2008-05-23 10:10:00,56.67,56.69,56.59,56.59,11833.67712517642,56.67,56.69,56.59,56.59,11833.6771
2008-05-23 10:15:00,56.59,56.59,56.47,56.51,15959.1792422104,56.59,56.59,56.47,56.51,15959.1792
2008-05-23 10:20:00,56.5,56.64,56.5,56.64,14113.55987406362,56.5,56.64,56.5,56.64,14113.5599
2008-05-23 10:25:00,56.63,56.64,56.49,56.62,29204.212354793184,56.63,56.64,56.49,56.62,29204.2124
2008-05-23 10:30:00,56.59,56.59,56.45,56.51,25404.40777331452,56.59,56.59,56.45,56.51,25404.4078
2008-05-23 10:35:00,56.53,56.53,56.23,56.39,36260.992291824994,56.53,56.53,56.23,56.39,36260.9923
2008-05-23 10:40:00,56.39,56.41,56.35,56.35,10313.755292584952,56.39,56.41,56.35,56.35,10313.7553
2008-05-23 10:45:00,56.38,56.38,56.23,56.23,13462.164802952992,56.38,56.38,56.23,56.23,13462.1648
2008-05-23 10:50:00,56.25,56.44,56.25,56.43,9228.096840733906,56.25,56.44,56.25,56.43,9228.0968
2008-05-23 10:55:00,56.42,56.44,56.33,56.44,12050.80881554663,56.42,56.44,56.33,56.44,12050.8088
2008-05-23 11:00:00,56.42,56.54,56.42,56.46,8793.833459993486,56.42,56.54,56.42,56.46,8793.8335
2008-05-23 11:05:00,56.46,56.47,56.33,56.33,6731.082401476496,56.46,56.47,56.33,56.33,6731.0824
2008-05-23 11:10:00,56.32,56.34,56.15,56.19,32244.05601997612,56.32,56.34,56.15,56.19,32244.056
2008-05-23 11:15:00,56.19,56.37,56.12,56.36,24861.578547388992,56.19,56.37,56.12,56.36,24861.5785
2008-05-23 11:20:00,56.37,56.37,56.24,56.26,20301.8130496146,56.37,56.37,56.24,56.26,20301.813
2008-05-23 11:25:00,56.27,56.31,55.93,56.07,32244.05601997612,56.27,56.31,55.93,56.07,32244.056
2008-05-23 11:30:00,56.05,56.16,55.99,56.16,32569.75355553143,56.05,56.16,55.99,56.16,32569.7536
2008-05-23 11:35:00,56.17,56.31,56.17,56.31,33655.41200738248,56.17,56.31,56.17,56.31,33655.412
2008-05-23 11:40:00,56.31,56.36,56.11,56.12,24644.446857018786,56.31,56.36,56.11,56.12,24644.4469
2008-05-23 11:45:00,56.12,56.31,56.1,56.25,43969.16729996744,56.12,56.31,56.1,56.25,43969.1673
2008-05-23 11:50:00,56.24,56.26,56.13,56.14,15090.652480729565,56.24,56.26,56.13,56.14,15090.6525
2008-05-23 11:55:00,56.13,56.24,56.11,56.17,12050.80881554663,56.13,56.24,56.11,56.17,12050.8088
2008-05-23 12:00:00,56.19,56.31,56.14,56.31,22147.43241776137,56.19,56.31,56.14,56.31,22147.4324
2008-05-23 12:05:00,56.29,56.36,56.23,56.34,17587.666919986972,56.29,56.36,56.23,56.34,17587.6669
2008-05-23 12:10:00,56.36,56.36,56.28,56.28,19976.11551405928,56.36,56.36,56.28,56.28,19976.1155
2008-05-23 12:15:00,56.28,56.29,56.23,56.24,6948.214091846705,56.28,56.29,56.23,56.24,6948.2141
2008-05-23 12:20:00,56.24,56.25,56.17,56.2,7056.77993703181,56.24,56.25,56.17,56.2,7056.7799
2008-05-23 12:25:00,56.18,56.2,56.17,56.2,11182.282054065792,56.18,56.2,56.17,56.2,11182.2821
2008-05-23 12:30:00,56.21,56.21,56.12,56.12,8685.267614808381,56.21,56.21,56.12,56.12,8685.2676
2008-05-23 12:35:00,56.14,56.16,56.09,56.14,13679.296493323202,56.14,56.16,56.09,56.14,13679.2965
2008-05-23 12:40:00,56.11,56.11,56.05,56.09,5862.555639995658,56.11,56.11,56.05,56.09,5862.5556
2008-05-23 12:45:00,56.09,56.2,56.07,56.18,21604.60319183585,56.09,56.2,56.07,56.18,21604.6032
2008-05-23 12:50:00,56.17,56.18,56.04,56.04,6731.082401476496,56.17,56.18,56.04,56.04,6731.0824
2008-05-23 12:55:00,56.05,56.1,56.05,56.09,31049.831722939965,56.05,56.1,56.05,56.09,31049.8317
2008-05-23 13:00:00,56.09,56.16,56.09,56.12,8251.004234067963,56.09,56.16,56.09,56.12,8251.0042
2008-05-23 13:05:00,56.12,56.16,56.11,56.11,13679.296493323202,56.12,56.16,56.11,56.11,13679.2965
2008-05-23 13:10:00,56.11,56.18,56.09,56.17,14004.994028878516,56.11,56.18,56.09,56.17,14004.994
2008-05-23 13:15:00,56.17,56.2,56.11,56.13,16502.008468135926,56.17,56.2,56.11,56.13,16502.0085
2008-05-23 13:20:00,56.11,56.17,56.08,56.13,13570.730648138097,56.11,56.17,56.08,56.13,13570.7306
2008-05-23 13:25:00,56.16,56.16,56.08,56.14,9553.79437628922,56.16,56.16,56.08,56.14,9553.7944
2008-05-23 13:30:00,56.13,56.27,56.1,56.12,18673.325371838026,56.13,56.27,56.1,56.12,18673.3254
2008-05-23 13:35:00,56.1,56.12,56.05,56.08,14330.69156443383,56.1,56.12,56.05,56.08,14330.6916
2008-05-23 13:40:00,56.08,56.19,56.07,56.19,6839.648246661601,56.08,56.19,56.07,56.19,6839.6482
2008-05-23 13:45:00,56.17,56.2,56.09,56.11,15633.481706655088,56.17,56.2,56.09,56.11,15633.4817
2008-05-23 13:50:00,56.1,56.13,56.0,56.01,20844.642275540114,56.1,56.13,56.0,56.01,20844.6423
2008-05-23 13:55:00,56.02,56.04,55.93,56.02,17587.666919986972,56.02,56.04,55.93,56.02,17587.6669
2008-05-23 14:00:00,56.01,56.09,55.98,56.06,31592.660948865487,56.01,56.09,55.98,56.06,31592.6609
2008-05-23 14:05:00,56.09,56.15,56.04,56.12,38106.61165997177,56.09,56.15,56.04,56.12,38106.6117
2008-05-23 14:10:00,56.12,56.14,56.09,56.12,17804.798610357182,56.12,56.14,56.09,56.12,17804.7986
2008-05-23 14:15:00,56.13,56.21,56.09,56.19,28009.98805775703,56.13,56.21,56.09,56.19,28009.9881
2008-05-23 14:20:00,56.18,56.19,56.14,56.17,11616.54543480621,56.18,56.19,56.14,56.17,11616.5454
2008-05-23 14:25:00,56.18,56.21,56.12,56.2,22907.393334057106,56.18,56.21,56.12,56.2,22907.3933
2008-05-23 14:30:00,56.2,56.23,56.14,56.18,16610.57431332103,56.2,56.23,56.14,56.18,16610.5743
2008-05-23 14:35:00,56.18,56.19,56.07,56.15,18456.19368146781,56.18,56.19,56.07,56.15,18456.1937
2008-05-23 14:40:00,56.16,56.2,56.12,56.17,14982.086635544458,56.16,56.2,56.12,56.17,14982.0866
2008-05-23 14:45:00,56.14,56.22,56.12,56.2,11942.242970361523,56.14,56.22,56.12,56.2,11942.243
2008-05-23 14:50:00,56.22,56.29,56.18,56.2,27467.158831831508,56.22,56.29,56.18,56.2,27467.1588
2008-05-23 14:55:00,56.21,56.28,56.18,56.21,24753.012702203887,56.21,56.28,56.18,56.21,24753.0127
2008-05-23 15:00:00,56.21,56.27,56.2,56.27,22255.99826294648,56.21,56.27,56.2,56.27,22255.9983
2008-05-23 15:05:00,56.27,56.33,56.24,56.25,27358.592986646403,56.27,56.33,56.24,56.25,27358.593
2008-05-23 15:10:00,56.25,56.27,56.06,56.09,26055.802844425143,56.25,56.27,56.06,56.09,26055.8028
2008-05-23 15:15:00,56.09,56.25,56.06,56.09,20953.20812072522,56.09,56.25,56.06,56.09,20953.2081
2008-05-23 15:20:00,56.09,56.21,56.09,56.17,21170.33981109543,56.09,56.21,56.09,56.17,21170.3398
2008-05-23 15:25:00,56.19,56.31,56.15,56.24,23450.22255998263,56.19,56.31,56.15,56.24,23450.2226
2008-05-23 15:30:00,56.23,56.33,56.13,56.13,20084.681359244383,56.23,56.33,56.13,56.13,20084.6814
2008-05-23 15:35:00,56.14,56.25,56.06,56.18,64813.80957550755,56.14,56.25,56.06,56.18,64813.8096
2008-05-23 15:40:00,56.18,56.21,56.13,56.14,28009.98805775703,56.18,56.21,56.13,56.14,28009.9881
2008-05-23 15:45:00,56.14,56.29,56.07,56.28,62751.05851699055,56.14,56.29,56.07,56.28,62751.0585
2008-05-23 15:50:00,56.26,56.36,56.1,56.2,84898.49093475193,56.26,56.36,56.1,56.2,84898.4909
2008-05-23 15:55:00,56.19,56.36,56.17,56.35,106503.09412658778,56.19,56.36,56.17,56.35,106503.0941
2008-05-27 09:30:00,56.22,56.42,56.1,56.42,25621.539463684727,56.22,56.42,56.1,56.42,25621.5395
2008-05-27 09:35:00,56.38,57.23,56.37,56.93,68396.482466616,56.38,57.23,56.37,56.93,68396.4825
2008-05-27 09:40:00,56.92,57.34,56.88,57.02,62642.492671805456,56.92,57.34,56.88,57.02,62642.4927
2008-05-27 09:45:00,57.03,57.35,57.02,57.29,55911.41027032895,57.03,57.35,57.02,57.29,55911.4103
2008-05-27 09:50:00,57.34,57.49,57.34,57.45,38215.17750515688,57.34,57.49,57.34,57.45,38215.1775
2008-05-27 09:55:00,57.47,57.65,57.41,57.61,29964.173271088915,57.47,57.65,57.41,57.61,29964.1733
2008-05-27 10:00:00,57.61,57.69,57.51,57.59,71002.06275105852,57.61,57.69,57.51,57.59,71002.0628
2008-05-27 10:05:00,57.63,58.21,57.6,58.01,107588.75257843884,57.63,58.21,57.6,58.01,107588.7526
2008-05-27 10:10:00,57.98,58.01,57.72,57.74,82944.30572142004,57.98,58.01,57.72,57.74,82944.3057
2008-05-27 10:15:00,57.71,57.71,57.5,57.51,52220.17153403539,57.71,57.71,57.5,57.51,52220.1715
2008-05-27 10:20:00,57.49,57.53,57.28,57.46,57757.02963847574,57.49,57.53,57.28,57.46,57757.0296
2008-05-27 10:25:00,57.49,57.53,57.37,57.53,45271.95744218869,57.49,57.53,57.37,57.53,45271.9574
2008-05-27 10:30:00,57.52,57.66,57.45,57.64,41906.41624145044,57.52,57.66,57.45,57.64,41906.4162
2008-05-27 10:35:00,57.65,57.78,57.55,57.55,49506.025404407774,57.65,57.78,57.55,57.55,49506.0254
2008-05-27 10:40:00,57.57,57.61,57.5,57.55,32135.49017479101,57.57,57.61,57.5,57.55,32135.4902
2008-05-27 10:45:00,57.54,57.73,57.48,57.7,34958.202149603734,57.54,57.73,57.48,57.7,34958.2021
2008-05-27 10:50:00,57.69,57.76,57.6,57.76,31266.96341331017,57.69,57.76,57.6,57.76,31266.9634
2008-05-27 10:55:00,57.77,57.98,57.76,57.97,47443.27434589079,57.77,57.98,57.76,57.97,47443.2743
2008-05-27 11:00:00,57.98,57.98,57.87,57.95,25404.40777331452,57.98,57.98,57.87,57.95,25404.4078
2008-05-27 11:05:00,57.92,57.96,57.83,57.85,33655.41200738248,57.92,57.96,57.83,57.85,33655.412
2008-05-27 11:10:00,57.85,57.94,57.69,57.83,57214.20041255021,57.85,57.94,57.69,57.83,57214.2004
2008-05-27 11:15:00,57.8,57.89,57.73,57.77,31701.22679405059,57.8,57.89,57.73,57.77,31701.2268
2008-05-27 11:20:00,57.79,57.88,57.74,57.78,32026.924329605907,57.79,57.88,57.74,57.78,32026.9243
2008-05-27 11:25:00,57.75,57.77,57.67,57.71,19758.98382368907,57.75,57.77,57.67,57.71,19758.9838
2008-05-27 11:30:00,57.71,57.73,57.66,57.72,19107.58875257844,57.71,57.73,57.66,57.72,19107.5888
2008-05-27 11:35:00,57.69,57.88,57.69,57.87,21713.169037020954,57.69,57.88,57.69,57.87,21713.169
2008-05-27 11:40:00,57.86,57.92,57.85,57.88,13679.296493323202,57.86,57.92,57.85,57.88,13679.2965
2008-05-27 11:45:00,57.88,57.91,57.79,57.81,24753.012702203887,57.88,57.91,57.79,57.81,24753.0127
2008-05-27 11:50:00,57.81,57.81,57.73,57.78,13353.598957767888,57.81,57.81,57.73,57.78,13353.599
2008-05-27 11:55:00,57.74,57.82,57.72,57.73,19976.11551405928,57.74,57.82,57.72,57.73,19976.1155
2008-05-27 12:00:00,57.75,57.75,57.67,57.75,19758.98382368907,57.75,57.75,57.67,57.75,19758.9838
2008-05-27 12:05:00,57.74,57.74,57.55,57.63,16176.31093258061,57.74,57.74,57.55,57.63,16176.3109
2008-05-27 12:10:00,57.64,57.75,57.64,57.68,10639.452828140267,57.64,57.75,57.64,57.68,10639.4528
2008-05-27 12:15:00,57.65,57.66,57.51,57.52,18564.75952665292,57.65,57.66,57.51,57.52,18564.7595
2008-05-27 12:20:00,57.52,57.57,57.5,57.52,15090.652480729565,57.52,57.57,57.5,57.52,15090.6525
2008-05-27 12:25:00,57.54,57.59,57.49,57.49,20953.20812072522,57.54,57.59,57.49,57.49,20953.2081
2008-05-27 12:30:00,57.49,57.5,57.35,57.38,29421.344045163394,57.49,57.5,57.35,57.38,29421.344
2008-05-27 12:35:00,57.37,57.5,57.37,57.48,15307.784171099773,57.37,57.5,57.37,57.48,15307.7842
2008-05-27 12:40:00,57.48,57.55,57.48,57.54,9662.360221474324,57.48,57.55,57.48,57.54,9662.3602
2008-05-27 12:45:00,57.51,57.56,57.42,57.42,31592.660948865487,57.51,57.56,57.42,57.42,31592.6609
2008-05-27 12:50:00,57.43,57.43,57.36,57.42,10639.452828140267,57.43,57.43,57.36,57.42,10639.4528
2008-05-27 12:55:00,57.4,57.55,57.4,57.52,11725.111279991315,57.4,57.55,57.4,57.52,11725.1113
2008-05-27 13:00:00,57.51,57.53,57.45,57.48,9119.5309955488,57.51,57.53,57.45,57.48,9119.531
2008-05-27 13:05:00,57.5,57.55,57.39,57.43,14004.994028878516,57.5,57.55,57.39,57.43,14004.994
2008-05-27 13:10:00,57.44,57.94,57.26,57.45,275757.2467701661,57.44,57.94,57.26,57.45,275757.2468
2008-05-27 13:15:00,57.45,57.52,56.94,57.02,138530.01845619368,57.45,57.52,56.94,57.02,138530.0185
2008-05-27 13:20:00,57.02,57.03,56.89,56.97,44186.29899033765,57.02,57.03,56.89,56.97,44186.299
2008-05-27 13:25:00,56.98,56.99,56.77,56.84,38323.74335034198,56.98,56.99,56.77,56.84,38323.7434
2008-05-27 13:30:00,56.85,57.03,56.76,57.03,24861.578547388992,56.85,57.03,56.76,57.03,24861.5785
2008-05-27 13:35:00,57.02,57.04,56.88,56.89,34523.938768863314,57.02,57.04,56.88,56.89,34523.9388
2008-05-27 13:40:00,56.9,56.97,56.84,56.89,24101.61763109326,56.9,56.97,56.84,56.89,24101.6176
2008-05-27 13:45:00,56.93,56.93,56.8,56.8,18999.022907393333,56.93,56.93,56.8,56.8,18999.0229
2008-05-27 13:50:00,56.8,56.96,56.74,56.88,19976.11551405928,56.8,56.96,56.74,56.88,19976.1155
2008-05-27 13:55:00,56.89,56.9,56.8,56.86,17696.232765172077,56.89,56.9,56.8,56.86,17696.2328
2008-05-27 14:00:00,56.88,56.88,56.74,56.75,31809.792639235697,56.88,56.88,56.74,56.75,31809.7926
2008-05-27 14:05:00,56.76,56.81,56.72,56.79,25187.276082944307,56.76,56.81,56.72,56.79,25187.2761
2008-05-27 14:10:00,56.78,56.8,56.67,56.77,39843.66518293345,56.78,56.8,56.67,56.77,39843.6652
2008-05-27 14:15:00,56.78,56.88,56.65,56.67,25187.276082944307,56.78,56.88,56.65,56.67,25187.2761
2008-05-27 14:20:00,56.66,56.8,56.64,56.79,22798.827488872,56.66,56.8,56.64,56.79,22798.8275
2008-05-27 14:25:00,56.79,56.94,56.79,56.9,20301.8130496146,56.79,56.94,56.79,56.9,20301.813
2008-05-27 14:30:00,56.89,56.91,56.8,56.85,18347.627836282707,56.89,56.91,56.8,56.85,18347.6278
2008-05-27 14:35:00,56.85,56.96,56.8,56.87,60905.439148843776,56.85,56.96,56.8,56.87,60905.4391
2008-05-27 14:40:00,56.88,57.14,56.84,57.02,96406.47052437304,56.88,57.14,56.84,57.02,96406.4705
2008-05-27 14:45:00,57.03,57.03,56.91,57.02,33438.28031701227,57.03,57.03,56.91,57.02,33438.2803
2008-05-27 14:50:00,56.99,57.05,56.89,56.96,51460.21061773966,56.99,57.05,56.89,56.96,51460.2106
2008-05-27 14:55:00,56.95,57.0,56.91,56.99,21496.037346650744,56.95,57.0,56.91,56.99,21496.0373
2008-05-27 15:00:00,56.99,57.02,56.89,56.96,64813.80957550755,56.99,57.02,56.89,56.96,64813.8096
2008-05-27 15:05:00,56.96,57.0,56.86,56.92,64596.67788513734,56.96,57.0,56.86,56.92,64596.6779
2008-05-27 15:10:00,56.91,57.04,56.87,57.01,32135.49017479101,56.91,57.04,56.87,57.01,32135.4902
2008-05-27 15:15:00,57.03,57.15,57.03,57.11,33872.54369775269,57.03,57.15,57.03,57.11,33872.5437
2008-05-27 15:20:00,57.14,57.23,57.07,57.11,54934.317663663016,57.14,57.23,57.07,57.11,54934.3177
2008-05-27 15:25:00,57.11,57.21,57.08,57.2,34306.807078493104,57.11,57.21,57.08,57.2,34306.8071
2008-05-27 15:30:00,57.23,57.23,57.07,57.14,76321.78916512865,57.23,57.23,57.07,57.14,76321.7892
2008-05-27 15:35:00,57.15,57.15,57.02,57.05,82944.30572142004,57.15,57.15,57.02,57.05,82944.3057
2008-05-27 15:40:00,57.06,57.1,56.96,57.03,86418.4127673434,57.06,57.1,56.96,57.03,86418.4128
2008-05-27 15:45:00,57.02,57.14,57.01,57.11,50048.8546303333,57.02,57.14,57.01,57.11,50048.8546
2008-05-27 15:50:00,57.1,57.34,57.08,57.29,121376.61491694712,57.1,57.34,57.08,57.29,121376.6149
2008-05-27 15:55:00,57.29,57.32,57.09,57.15,156226.25122136576,57.29,57.32,57.09,57.15,156226.2512
2008-05-28 09:30:00,57.26,57.42,57.2,57.26,76213.22331994354,57.26,57.42,57.2,57.26,76213.2233
2008-05-28 09:35:00,57.26,57.48,57.07,57.36,30507.00249701444,57.26,57.48,57.07,57.36,30507.0025
2008-05-28 09:40:00,57.32,57.39,57.27,57.34,29529.9098903485,57.32,57.39,57.27,57.34,29529.9099
2008-05-28 09:45:00,57.34,57.58,57.34,57.52,45380.52328737379,57.34,57.58,57.34,57.52,45380.5233
2008-05-28 09:50:00,57.51,57.72,57.5,57.63,36478.1239821952,57.51,57.72,57.5,57.63,36478.124
2008-05-28 09:55:00,57.63,57.73,57.56,57.57,19976.11551405928,57.63,57.73,57.56,57.57,19976.1155
2008-05-28 10:00:00,57.56,57.63,57.42,57.52,29095.64650960808,57.56,57.63,57.42,57.52,29095.6465
2008-05-28 10:05:00,57.51,57.52,57.4,57.42,20844.642275540114,57.51,57.52,57.4,57.42,20844.6423
2008-05-28 10:10:00,57.42,57.43,57.3,57.35,43100.640538486594,57.42,57.43,57.3,57.35,43100.6405
2008-05-28 10:15:00,57.32,57.36,57.22,57.26,26381.50037998045,57.32,57.36,57.22,57.26,26381.5004
2008-05-28 10:20:00,57.25,57.28,57.15,57.15,20627.510585169905,57.25,57.28,57.15,57.15,20627.5106
2008-05-28 10:25:00,57.15,57.15,56.99,57.01,32026.924329605907,57.15,57.15,56.99,57.01,32026.9243
2008-05-28 10:30:00,57.03,57.26,57.03,57.16,23015.95917924221,57.03,57.26,57.03,57.16,23015.9592
2008-05-28 10:35:00,57.18,57.29,57.06,57.27,55694.27857995874,57.18,57.29,57.06,57.27,55694.2786
2008-05-28 10:40:00,57.31,57.38,57.27,57.34,27141.4612962762,57.31,57.38,57.27,57.34,27141.4613
2008-05-28 10:45:00,57.34,57.46,57.34,57.45,17479.101074801867,57.34,57.46,57.34,57.45,17479.1011
2008-05-28 10:50:00,57.42,57.56,57.42,57.5,36803.82151775052,57.42,57.56,57.42,57.5,36803.8215
2008-05-28 10:55:00,57.5,57.64,57.5,57.62,23015.95917924221,57.5,57.64,57.5,57.62,23015.9592
2008-05-28 11:00:00,57.62,57.62,57.38,57.39,20736.07643035501,57.62,57.62,57.38,57.39,20736.0764
2008-05-28 11:05:00,57.39,57.4,57.34,57.4,23124.52502442732,57.39,57.4,57.34,57.4,23124.525
2008-05-28 11:10:00,57.4,57.46,57.38,57.41,12267.940505916838,57.4,57.46,57.38,57.41,12267.9405
2008-05-28 11:15:00,57.41,57.5,57.41,57.47,9879.491911844534,57.41,57.5,57.41,57.47,9879.4919
2008-05-28 11:20:00,57.47,57.5,57.4,57.41,17479.101074801867,57.47,57.5,57.4,57.41,17479.1011
2008-05-28 11:25:00,57.41,57.55,57.4,57.55,24210.18347627836,57.41,57.55,57.4,57.55,24210.1835
2008-05-28 11:30:00,57.54,57.66,57.54,57.65,32135.49017479101,57.54,57.66,57.54,57.65,32135.4902
2008-05-28 11:35:00,57.65,57.66,57.57,57.57,12919.335577027468,57.65,57.66,57.57,57.57,12919.3356
2008-05-28 11:40:00,57.55,57.69,57.55,57.67,15199.218325914668,57.55,57.69,57.55,57.67,15199.2183
2008-05-28 11:45:00,57.67,57.72,57.61,57.71,19976.11551405928,57.67,57.72,57.61,57.71,19976.1155
2008-05-28 11:50:00,57.69,57.74,57.63,57.63,24861.578547388992,57.69,57.74,57.63,57.63,24861.5785
2008-05-28 11:55:00,57.62,57.65,57.53,57.6,15850.613397025296,57.62,57.65,57.53,57.6,15850.6134
2008-05-28 12:00:00,57.58,57.59,57.43,57.43,16067.745087395506,57.58,57.59,57.43,57.43,16067.7451
2008-05-28 12:05:00,57.45,57.5,57.38,57.47,30941.26587775486,57.45,57.5,57.38,57.47,30941.2659
2008-05-28 12:10:00,57.47,57.5,57.41,57.46,16067.745087395506,57.47,57.5,57.41,57.46,16067.7451
2008-05-28 12:15:00,57.45,57.57,57.43,57.56,14873.520790359353,57.45,57.57,57.43,57.56,14873.5208
2008-05-28 12:20:00,57.53,57.59,57.5,57.51,29529.9098903485,57.53,57.59,57.5,57.51,29529.9099
2008-05-28 12:25:00,57.53,57.57,57.46,57.47,10748.018673325372,57.53,57.57,57.46,57.47,10748.0187
2008-05-28 12:30:00,57.47,57.48,57.38,57.42,6405.384865921182,57.47,57.48,57.38,57.42,6405.3849
2008-05-28 12:35:00,57.42,57.47,57.4,57.47,4125.502117033981,57.42,57.47,57.4,57.47,4125.5021
2008-05-28 12:40:00,57.49,57.51,57.48,57.5,7925.306698512648,57.49,57.51,57.48,57.5,7925.3067
2008-05-28 12:45:00,57.5,57.51,57.46,57.5,15307.784171099773,57.5,57.51,57.46,57.5,15307.7842
2008-05-28 12:50:00,57.5,57.5,57.38,57.4,12593.638041472152,57.5,57.5,57.38,57.4,12593.638
2008-05-28 12:55:00,57.41,57.45,57.41,57.41,5753.989794810553,57.41,57.45,57.41,57.41,5753.9898
2008-05-28 13:00:00,57.42,57.44,57.36,57.36,7708.175008142439,57.42,57.44,57.36,57.36,7708.175
2008-05-28 13:05:00,57.38,57.48,57.37,57.43,18673.325371838026,57.38,57.48,57.37,57.43,18673.3254
2008-05-28 13:10:00,57.45,57.51,57.42,57.5,13787.862338508306,57.45,57.51,57.42,57.5,13787.8623
2008-05-28 13:15:00,57.49,57.53,57.45,57.51,15199.218325914668,57.49,57.53,57.45,57.51,15199.2183
2008-05-28 13:20:00,57.5,57.5,57.38,57.38,6079.687330365867,57.5,57.5,57.38,57.38,6079.6873
2008-05-28 13:25:00,57.39,57.49,57.39,57.49,6839.648246661601,57.39,57.49,57.39,57.49,6839.6482
2008-05-28 13:30:00,57.49,57.53,57.33,57.33,14982.086635544458,57.49,57.53,57.33,57.33,14982.0866
2008-05-28 13:35:00,57.36,57.42,57.34,57.42,8902.399305178591,57.36,57.42,57.34,57.42,8902.3993
2008-05-28 13:40:00,57.42,57.42,57.27,57.31,23450.22255998263,57.42,57.42,57.27,57.31,23450.2226
2008-05-28 13:45:00,57.3,57.36,57.3,57.34,18239.0619910976,57.3,57.36,57.3,57.34,18239.062
2008-05-28 13:50:00,57.33,57.38,57.28,57.38,15633.481706655088,57.33,57.38,57.28,57.38,15633.4817
2008-05-28 13:55:00,57.37,57.48,57.36,57.47,13027.901422212572,57.37,57.48,57.36,57.47,13027.9014
2008-05-28 14:00:00,57.47,57.49,57.37,57.45,28009.98805775703,57.47,57.49,57.37,57.45,28009.9881
2008-05-28 14:05:00,57.45,57.5,57.44,57.5,28009.98805775703,57.45,57.5,57.44,57.5,28009.9881
2008-05-28 14:10:00,57.52,57.57,57.5,57.54,20844.642275540114,57.52,57.57,57.5,57.54,20844.6423
2008-05-28 14:15:00,57.54,57.55,57.49,57.5,28878.51481923787,57.54,57.55,57.49,57.5,28878.5148
2008-05-28 14:20:00,57.5,57.51,57.37,57.38,31809.792639235697,57.5,57.51,57.37,57.38,31809.7926
2008-05-28 14:25:00,57.39,57.56,57.39,57.54,25947.23699924004,57.39,57.56,57.39,57.54,25947.237
2008-05-28 14:30:00,57.54,57.56,57.48,57.53,22473.12995331669,57.54,57.56,57.48,57.53,22473.13
2008-05-28 14:35:00,57.51,57.6,57.5,57.51,40060.79687330366,57.51,57.6,57.5,57.51,40060.7969
2008-05-28 14:40:00,57.51,57.56,57.48,57.52,24970.144392574097,57.51,57.56,57.48,57.52,24970.1444
2008-05-28 14:45:00,57.52,57.61,57.46,57.51,31701.22679405059,57.52,57.61,57.46,57.51,31701.2268
2008-05-28 14:50:00,57.5,57.51,57.48,57.5,28444.25143849745,57.5,57.51,57.48,57.5,28444.2514
2008-05-28 14:55:00,57.5,57.5,57.45,57.5,30289.87080664423,57.5,57.5,57.45,57.5,30289.8708
2008-05-28 15:00:00,57.5,57.62,57.5,57.62,34089.675388122894,57.5,57.62,57.5,57.62,34089.6754
2008-05-28 15:05:00,57.62,57.69,57.61,57.69,20193.24720442949,57.62,57.69,57.61,57.69,20193.2472
2008-05-28 15:10:00,57.69,57.7,57.6,57.63,18347.627836282707,57.69,57.7,57.6,57.63,18347.6278
2008-05-28 15:15:00,57.64,57.72,57.61,57.71,29529.9098903485,57.64,57.72,57.61,57.71,29529.9099
2008-05-28 15:20:00,57.72,57.77,57.65,57.75,50808.81554662903,57.72,57.77,57.65,57.75,50808.8155
2008-05-28 15:25:00,57.76,58.03,57.75,57.97,66333.73140809902,57.76,58.03,57.75,57.97,66333.7314
2008-05-28 15:30:00,57.97,58.03,57.92,57.92,71002.06275105852,57.97,58.03,57.92,57.92,71002.0628
2008-05-28 15:35:00,57.94,57.94,57.75,57.82,63728.1511236565,57.94,57.94,57.75,57.82,63728.1511
2008-05-28 15:40:00,57.82,57.86,57.59,57.61,75453.26240364781,57.82,57.86,57.59,57.61,75453.2624
2008-05-28 15:45:00,57.61,57.92,57.61,57.85,67527.95570513517,57.61,57.92,57.61,57.85,67527.9557
2008-05-28 15:50:00,57.87,58.0,57.82,57.95,85875.58354141787,57.87,58.0,57.82,57.95,85875.5835
2008-05-28 15:55:00,57.96,58.15,57.86,58.14,113668.43990880468,57.96,58.15,57.86,58.14,113668.4399
2008-05-29 09:30:00,58.2,58.35,58.19,58.31,34849.63630441863,58.2,58.35,58.19,58.31,34849.6363
2008-05-29 09:35:00,58.33,58.43,58.2,58.2,25838.671154054937,58.33,58.43,58.2,58.2,25838.6712
2008-05-29 09:40:00,58.24,58.47,58.24,58.29,27141.4612962762,58.24,58.47,58.24,58.29,27141.4613
2008-05-29 09:45:00,58.29,58.48,58.27,58.47,34089.675388122894,58.29,58.48,58.27,58.47,34089.6754
2008-05-29 09:50:00,58.47,58.76,58.47,58.58,56997.06872218,58.47,58.76,58.47,58.58,56997.0687
2008-05-29 09:55:00,58.59,58.66,58.51,58.53,13136.467267397677,58.59,58.66,58.51,58.53,13136.4673
2008-05-29 10:00:00,58.51,58.55,58.21,58.27,27684.29052220172,58.51,58.55,58.21,58.27,27684.2905
2008-05-29 10:05:00,58.27,58.27,58.09,58.18,16827.70600369124,58.27,58.27,58.09,58.18,16827.706
2008-05-29 10:10:00,58.15,58.33,58.03,58.33,27684.29052220172,58.15,58.33,58.03,58.33,27684.2905
2008-05-29 10:15:00,58.35,58.36,58.15,58.17,30615.568342199545,58.35,58.36,58.15,58.17,30615.5683
2008-05-29 10:20:00,58.18,58.39,58.13,58.28,19433.28628813376,58.18,58.39,58.13,58.28,19433.2863
2008-05-29 10:25:00,58.28,58.43,58.21,58.21,18021.930300727392,58.28,58.43,58.21,58.21,18021.9303
2008-05-29 10:30:00,58.21,58.23,57.84,57.92,44077.73314515254,58.21,58.23,57.84,57.92,44077.7331
2008-05-29 10:35:00,57.94,58.08,57.89,58.05,19107.58875257844,57.94,58.08,57.89,58.05,19107.5888
2008-05-29 10:40:00,58.04,58.11,57.91,58.04,15090.652480729565,58.04,58.11,57.91,58.04,15090.6525
2008-05-29 10:45:00,58.04,58.38,58.04,58.31,23884.48594072305,58.04,58.38,58.04,58.31,23884.4859
2008-05-29 10:50:00,58.33,58.47,58.28,58.39,37455.21658886115,58.33,58.47,58.28,58.39,37455.2166
2008-05-29 10:55:00,58.42,58.47,58.37,58.4,10639.452828140267,58.42,58.47,58.37,58.4,10639.4528
2008-05-29 11:00:00,58.45,58.59,58.37,58.45,17913.364455542287,58.45,58.59,58.37,58.45,17913.3645
2008-05-29 11:05:00,58.45,58.45,58.37,58.43,15199.218325914668,58.45,58.45,58.37,58.43,15199.2183
2008-05-29 11:10:00,58.43,58.44,58.34,58.36,17153.403539246552,58.43,58.44,58.34,58.36,17153.4035
2008-05-29 11:15:00,58.39,58.43,58.36,58.39,10965.150363695582,58.39,58.43,58.36,58.39,10965.1504
2008-05-29 11:20:00,58.41,58.43,58.37,58.38,10313.755292584952,58.41,58.43,58.37,58.38,10313.7553
2008-05-29 11:25:00,58.38,58.49,58.34,58.44,13245.033112582782,58.38,58.49,58.34,58.44,13245.0331
2008-05-29 11:30:00,58.46,58.52,58.4,58.45,12919.335577027468,58.46,58.52,58.4,58.45,12919.3356
2008-05-29 11:35:00,58.44,58.47,58.33,58.47,19976.11551405928,58.44,58.47,58.33,58.47,19976.1155
2008-05-29 11:40:00,58.47,58.56,58.43,58.49,14439.257409618936,58.47,58.56,58.43,58.49,14439.2574
2008-05-29 11:45:00,58.5,58.76,58.5,58.76,18456.19368146781,58.5,58.76,58.5,58.76,18456.1937
2008-05-29 11:50:00,58.73,58.79,58.67,58.77,15742.04755184019,58.73,58.79,58.67,58.77,15742.0476
2008-05-29 11:55:00,58.76,58.77,58.67,58.67,17913.364455542287,58.76,58.77,58.67,58.67,17913.3645
2008-05-29 12:00:00,58.7,58.72,58.66,58.68,9010.965150363696,58.7,58.72,58.66,58.68,9010.9652
2008-05-29 12:05:00,58.68,58.68,58.53,58.55,12919.335577027468,58.68,58.68,58.53,58.55,12919.3356
2008-05-29 12:10:00,58.55,58.58,58.39,58.4,18564.75952665292,58.55,58.58,58.39,58.4,18564.7595
2008-05-29 12:15:00,58.38,58.56,58.31,58.54,21496.037346650744,58.38,58.56,58.31,58.54,21496.0373
2008-05-29 12:20:00,58.54,58.54,58.46,58.48,10205.189447399847,58.54,58.54,58.46,58.48,10205.1894
2008-05-29 12:25:00,58.49,58.58,58.46,58.49,13570.730648138097,58.49,58.58,58.46,58.49,13570.7306
2008-05-29 12:30:00,58.49,58.72,58.48,58.71,26490.066225165563,58.49,58.72,58.48,58.71,26490.0662
2008-05-29 12:35:00,58.72,58.92,58.7,58.91,22581.69579850179,58.72,58.92,58.7,58.91,22581.6958
2008-05-29 12:40:00,58.91,59.12,58.9,59.03,29638.4757355336,58.91,59.12,58.9,59.03,29638.4757
2008-05-29 12:45:00,59.02,59.08,59.01,59.04,15090.652480729565,59.02,59.08,59.01,59.04,15090.6525
2008-05-29 12:50:00,59.08,59.11,59.04,59.11,23233.09086961242,59.08,59.11,59.04,59.11,23233.0909
2008-05-29 12:55:00,59.11,59.2,59.07,59.11,23015.95917924221,59.11,59.2,59.07,59.11,23015.9592
2008-05-29 13:00:00,59.11,59.11,58.9,59.03,24318.749321463467,59.11,59.11,58.9,59.03,24318.7493
2008-05-29 13:05:00,59.02,59.09,59.01,59.04,9010.965150363696,59.02,59.09,59.01,59.04,9010.9652
2008-05-29 13:10:00,59.04,59.06,59.01,59.04,8902.399305178591,59.04,59.06,59.01,59.04,8902.3993
2008-05-29 13:15:00,59.03,59.04,58.93,58.99,18021.930300727392,59.03,59.04,58.93,58.99,18021.9303
2008-05-29 13:20:00,58.99,59.0,58.91,59.0,15850.613397025296,58.99,59.0,58.91,59.0,15850.6134
2008-05-29 13:25:00,59.0,59.06,58.95,58.96,11182.282054065792,59.0,59.06,58.95,58.96,11182.2821
2008-05-29 13:30:00,58.97,59.01,58.9,58.99,18564.75952665292,58.97,59.01,58.9,58.99,18564.7595
2008-05-29 13:35:00,58.99,58.99,58.92,58.94,8902.399305178591,58.99,58.99,58.92,58.94,8902.3993
2008-05-29 13:40:00,58.93,58.95,58.84,58.84,14330.69156443383,58.93,58.95,58.84,58.84,14330.6916
2008-05-29 13:45:00,58.84,58.85,58.78,58.84,13245.033112582782,58.84,58.85,58.78,58.84,13245.0331
2008-05-29 13:50:00,58.86,58.92,58.83,58.9,10313.755292584952,58.86,58.92,58.83,58.9,10313.7553
2008-05-29 13:55:00,58.9,58.94,58.86,58.9,13787.862338508306,58.9,58.94,58.86,58.9,13787.8623
2008-05-29 14:00:00,58.9,58.94,58.88,58.88,12267.940505916838,58.9,58.94,58.88,58.88,12267.9405
2008-05-29 14:05:00,58.87,58.91,58.87,58.9,6296.819020736077,58.87,58.91,58.87,58.9,6296.819
2008-05-29 14:10:00,58.9,59.05,58.85,59.05,14656.389099989145,58.9,59.05,58.85,59.05,14656.3891
2008-05-29 14:15:00,59.06,59.19,59.04,59.18,12485.072196287048,59.06,59.19,59.04,59.18,12485.0722
2008-05-29 14:20:00,59.18,59.28,59.16,59.22,34306.807078493104,59.18,59.28,59.16,59.22,34306.8071
2008-05-29 14:25:00,59.19,59.19,59.02,59.09,12702.203886657258,59.19,59.19,59.02,59.09,12702.2039
2008-05-29 14:30:00,59.09,59.16,59.01,59.01,17587.666919986972,59.09,59.16,59.01,59.01,17587.6669
2008-05-29 14:35:00,59.01,59.01,58.83,58.86,19107.58875257844,59.01,59.01,58.83,58.86,19107.5888
2008-05-29 14:40:00,58.88,58.9,58.85,58.9,11182.282054065792,58.88,58.9,58.85,58.9,11182.2821
2008-05-29 14:45:00,58.89,58.9,58.78,58.86,15742.04755184019,58.89,58.9,58.78,58.86,15742.0476
2008-05-29 14:50:00,58.86,58.97,58.85,58.85,16502.008468135926,58.86,58.97,58.85,58.85,16502.0085
2008-05-29 14:55:00,58.87,58.87,58.74,58.77,10205.189447399847,58.87,58.87,58.74,58.77,10205.1894
2008-05-29 15:00:00,58.77,58.77,58.67,58.72,17587.666919986972,58.77,58.77,58.67,58.72,17587.6669
2008-05-29 15:05:00,58.71,58.81,58.68,58.73,18781.891217023127,58.71,58.81,58.68,58.73,18781.8912
2008-05-29 15:10:00,58.77,58.86,58.74,58.8,19541.85213331886,58.77,58.86,58.74,58.8,19541.8521
2008-05-29 15:15:00,58.8,58.81,58.72,58.81,19976.11551405928,58.8,58.81,58.72,58.81,19976.1155
2008-05-29 15:20:00,58.81,58.86,58.66,58.72,20084.681359244383,58.81,58.86,58.66,58.72,20084.6814
2008-05-29 15:25:00,58.73,58.75,58.64,58.67,11507.979589621104,58.73,58.75,58.64,58.67,11507.9796
2008-05-29 15:30:00,58.69,58.85,58.67,58.83,21061.773965910324,58.69,58.85,58.67,58.83,21061.774
2008-05-29 15:35:00,58.81,58.9,58.76,58.9,26164.368689610248,58.81,58.9,58.76,58.9,26164.3687
2008-05-29 15:40:00,58.91,58.93,58.73,58.84,40277.92856367387,58.91,58.93,58.73,58.84,40277.9286
2008-05-29 15:45:00,58.83,58.96,58.78,58.9,31266.96341331017,58.83,58.96,58.78,58.9,31266.9634
2008-05-29 15:50:00,58.9,59.02,58.68,58.72,87612.63706437955,58.9,59.02,58.68,58.72,87612.6371
2008-05-29 15:55:00,58.72,58.79,58.68,58.7,89892.51981326674,58.72,58.79,58.68,58.7,89892.5198
2008-05-30 09:30:00,58.56,58.86,58.2,58.53,57431.33210292042,58.56,58.86,58.2,58.53,57431.3321
2008-05-30 09:35:00,58.56,58.69,58.27,58.28,31809.792639235697,58.56,58.69,58.27,58.28,31809.7926
2008-05-30 09:40:00,58.27,58.28,58.05,58.17,36260.992291824994,58.27,58.28,58.05,58.17,36260.9923
2008-05-30 09:45:00,58.16,58.17,57.9,57.9,43317.7722288568,58.16,58.17,57.9,57.9,43317.7722
2008-05-30 09:50:00,57.9,58.06,57.9,58.02,38649.4408858973,57.9,58.06,57.9,58.02,38649.4409
2008-05-30 09:55:00,58.02,58.05,57.85,57.97,29855.60742590381,58.02,58.05,57.85,57.97,29855.6074
2008-05-30 10:00:00,58.02,58.12,58.0,58.08,20518.944739984803,58.02,58.12,58.0,58.08,20518.9447
2008-05-30 10:05:00,58.08,58.1,57.96,58.0,14113.55987406362,58.08,58.1,57.96,58.0,14113.5599
2008-05-30 10:10:00,57.99,58.14,57.99,58.14,11073.716208880687,57.99,58.14,57.99,58.14,11073.7162
2008-05-30 10:15:00,58.15,58.19,58.08,58.18,32569.75355553143,58.15,58.19,58.08,58.18,32569.7536
2008-05-30 10:20:00,58.19,58.29,58.08,58.21,41580.71870589512,58.19,58.29,58.08,58.21,41580.7187
2008-05-30 10:25:00,58.2,58.43,58.18,58.43,49180.32786885246,58.2,58.43,58.18,58.43,49180.3279
2008-05-30 10:30:00,58.42,58.42,58.17,58.2,36043.860601454784,58.42,58.42,58.17,58.2,36043.8606
2008-05-30 10:35:00,58.21,58.24,58.07,58.07,14222.125719248725,58.21,58.24,58.07,58.07,14222.1257
2008-05-30 10:40:00,58.08,58.09,57.93,58.0,28118.55390294213,58.08,58.09,57.93,58.0,28118.5539
2008-05-30 10:45:00,57.99,58.0,57.85,57.86,33872.54369775269,57.99,58.0,57.85,57.86,33872.5437
2008-05-30 10:50:00,57.87,57.88,57.75,57.79,35826.728911084574,57.87,57.88,57.75,57.79,35826.7289
2008-05-30 10:55:00,57.81,57.81,57.72,57.73,18999.022907393333,57.81,57.81,57.72,57.73,18999.0229
2008-05-30 11:00:00,57.73,57.91,57.73,57.89,23884.48594072305,57.73,57.91,57.73,57.89,23884.4859
2008-05-30 11:05:00,57.89,57.99,57.89,57.96,26055.802844425143,57.89,57.99,57.89,57.96,26055.8028
2008-05-30 11:10:00,57.94,57.96,57.85,57.85,18347.627836282707,57.94,57.96,57.85,57.85,18347.6278
2008-05-30 11:15:00,57.87,58.03,57.84,58.03,16827.70600369124,57.87,58.03,57.84,58.03,16827.706
2008-05-30 11:20:00,58.02,58.04,57.96,58.04,16502.008468135926,58.02,58.04,57.96,58.04,16502.0085
2008-05-30 11:25:00,58.05,58.29,58.04,58.05,51243.07892736945,58.05,58.29,58.04,58.05,51243.0789
2008-05-30 11:30:00,58.04,58.08,57.96,58.08,25187.276082944307,58.04,58.08,57.96,58.08,25187.2761
2008-05-30 11:35:00,58.08,58.08,58.03,58.03,8902.399305178591,58.08,58.08,58.03,58.03,8902.3993
2008-05-30 11:40:00,58.04,58.14,58.03,58.12,9770.92606665943,58.04,58.14,58.03,58.12,9770.9261
2008-05-30 11:45:00,58.12,58.14,58.01,58.09,13570.730648138097,58.12,58.14,58.01,58.09,13570.7306
2008-05-30 11:50:00,58.09,58.21,58.08,58.19,14982.086635544458,58.09,58.21,58.08,58.19,14982.0866
2008-05-30 11:55:00,58.2,58.23,58.12,58.14,18239.0619910976,58.2,58.23,58.12,58.14,18239.062
2008-05-30 12:00:00,58.14,58.14,57.99,57.99,42992.07469330149,58.14,58.14,57.99,57.99,42992.0747
2008-05-30 12:05:00,58.01,58.04,57.98,57.98,7599.609162957334,58.01,58.04,57.98,57.98,7599.6092
2008-05-30 12:10:00,58.0,58.03,57.89,57.9,8902.399305178591,58.0,58.03,57.89,57.9,8902.3993
2008-05-30 12:15:00,57.9,57.9,57.79,57.8,17370.535229616762,57.9,57.9,57.79,57.8,17370.5352
2008-05-30 12:20:00,57.79,57.83,57.79,57.8,7273.91162740202,57.79,57.83,57.79,57.8,7273.9116
2008-05-30 12:25:00,57.81,57.85,57.77,57.81,17696.232765172077,57.81,57.85,57.77,57.81,17696.2328
2008-05-30 12:30:00,57.81,57.89,57.81,57.85,11290.847899250895,57.81,57.89,57.81,57.85,11290.8479
2008-05-30 12:35:00,57.83,57.9,57.74,57.89,23993.05178590816,57.83,57.9,57.74,57.89,23993.0518
2008-05-30 12:40:00,57.89,57.93,57.87,57.89,6188.253175550972,57.89,57.93,57.87,57.89,6188.2532
2008-05-30 12:45:00,57.88,57.9,57.82,57.86,18781.891217023127,57.88,57.9,57.82,57.86,18781.8912
2008-05-30 12:50:00,57.85,57.94,57.79,57.8,26055.802844425143,57.85,57.94,57.79,57.8,26055.8028
2008-05-30 12:55:00,57.8,57.86,57.78,57.85,9988.05775702964,57.8,57.86,57.78,57.85,9988.0578
2008-05-30 13:00:00,57.86,57.94,57.8,57.91,15090.652480729565,57.86,57.94,57.8,57.91,15090.6525
2008-05-30 13:05:00,57.91,57.91,57.78,57.8,16393.44262295082,57.91,57.91,57.78,57.8,16393.4426
2008-05-30 13:10:00,57.77,57.78,57.68,57.71,16176.31093258061,57.77,57.78,57.68,57.71,16176.3109
2008-05-30 13:15:00,57.72,57.76,57.68,57.71,9879.491911844534,57.72,57.76,57.68,57.71,9879.4919
2008-05-30 13:20:00,57.71,57.81,57.69,57.8,16827.70600369124,57.71,57.81,57.69,57.8,16827.706
2008-05-30 13:25:00,57.78,57.81,57.75,57.78,22907.393334057106,57.78,57.81,57.75,57.78,22907.3933
2008-05-30 13:30:00,57.77,57.78,57.73,57.77,17044.837694061447,57.77,57.78,57.73,57.77,17044.8377
2008-05-30 13:35:00,57.77,57.81,57.73,57.79,22798.827488872,57.77,57.81,57.73,57.79,22798.8275
2008-05-30 13:40:00,57.8,57.82,57.73,57.75,15633.481706655088,57.8,57.82,57.73,57.75,15633.4817
2008-05-30 13:45:00,57.75,57.86,57.73,57.85,35175.333839973944,57.75,57.86,57.73,57.85,35175.3338
2008-05-30 13:50:00,57.87,57.97,57.84,57.85,17587.666919986972,57.87,57.97,57.84,57.85,17587.6669
2008-05-30 13:55:00,57.84,57.86,57.84,57.85,6731.082401476496,57.84,57.86,57.84,57.85,6731.0824
2008-05-30 14:00:00,57.85,57.87,57.76,57.8,21278.90565628053,57.85,57.87,57.76,57.8,21278.9057
2008-05-30 14:05:00,57.79,57.85,57.73,57.8,18999.022907393333,57.79,57.85,57.73,57.8,18999.0229
2008-05-30 14:10:00,57.81,57.84,57.74,57.81,9119.5309955488,57.81,57.84,57.74,57.81,9119.531
2008-05-30 14:15:00,57.84,57.89,57.82,57.88,6622.516556291391,57.84,57.89,57.82,57.88,6622.5166
2008-05-30 14:20:00,57.87,57.94,57.85,57.94,8902.399305178591,57.87,57.94,57.85,57.94,8902.3993
2008-05-30 14:25:00,57.95,57.97,57.9,57.94,13896.42818369341,57.95,57.97,57.9,57.94,13896.4282
2008-05-30 14:30:00,57.94,58.04,57.94,58.01,18239.0619910976,57.94,58.04,57.94,58.01,18239.062
2008-05-30 14:35:00,57.99,58.05,57.89,57.95,23015.95917924221,57.99,58.05,57.89,57.95,23015.9592
2008-05-30 14:40:00,57.95,58.04,57.94,58.02,15524.915861469985,57.95,58.04,57.94,58.02,15524.9159
2008-05-30 14:45:00,58.02,58.05,57.93,57.96,26164.368689610248,58.02,58.05,57.93,57.96,26164.3687
2008-05-30 14:50:00,57.96,58.0,57.93,57.98,22907.393334057106,57.96,58.0,57.93,57.98,22907.3933
2008-05-30 14:55:00,57.98,58.0,57.91,57.96,30832.700032569755,57.98,58.0,57.91,57.96,30832.7
2008-05-30 15:00:00,57.92,57.97,57.89,57.89,17804.798610357182,57.92,57.97,57.89,57.89,17804.7986
2008-05-30 15:05:00,57.89,57.95,57.86,57.87,15633.481706655088,57.89,57.95,57.86,57.87,15633.4817
2008-05-30 15:10:00,57.88,57.88,57.81,57.83,17370.535229616762,57.88,57.88,57.81,57.83,17370.5352
2008-05-30 15:15:00,57.84,57.85,57.71,57.79,35501.03137552926,57.84,57.85,57.71,57.79,35501.0314
2008-05-30 15:20:00,57.79,57.9,57.79,57.87,36586.68982738031,57.79,57.9,57.79,57.87,36586.6898
2008-05-30 15:25:00,57.85,57.85,57.74,57.82,25187.276082944307,57.85,57.85,57.74,57.82,25187.2761
2008-05-30 15:30:00,57.82,57.85,57.72,57.77,43100.640538486594,57.82,57.85,57.72,57.77,43100.6405
2008-05-30 15:35:00,57.77,57.77,57.64,57.7,44403.430680707854,57.77,57.77,57.64,57.7,44403.4307
2008-05-30 15:40:00,57.7,57.73,57.63,57.72,56671.37118662469,57.7,57.73,57.63,57.72,56671.3712
2008-05-30 15:45:00,57.71,57.94,57.71,57.85,76647.48670068396,57.71,57.94,57.71,57.85,76647.4867
2008-05-30 15:50:00,57.86,58.07,57.86,58.02,103246.11877103464,57.86,58.07,57.86,58.02,103246.1188
2008-05-30 15:55:00,58.02,58.02,57.78,57.8,105091.7381391814,58.02,58.02,57.78,57.8,105091.7381
2008-06-02 09:30:00,58.06,58.34,57.8,58.04,29529.9098903485,58.06,58.34,57.8,58.04,29529.9099
2008-06-02 09:35:00,58.03,58.29,57.98,58.16,21278.90565628053,58.03,58.29,57.98,58.16,21278.9057
2008-06-02 09:40:00,58.15,58.29,57.96,58.28,22473.12995331669,58.15,58.29,57.96,58.28,22473.13
2008-06-02 09:45:00,58.25,58.32,58.19,58.32,20627.510585169905,58.25,58.32,58.19,58.32,20627.5106
2008-06-02 09:50:00,58.31,58.31,57.73,57.73,73173.37965476062,58.31,58.31,57.73,57.73,73173.3797
2008-06-02 09:55:00,57.74,57.75,57.59,57.65,30832.700032569755,57.74,57.75,57.59,57.65,30832.7
2008-06-02 10:00:00,57.66,57.82,57.52,57.55,32678.319400716537,57.66,57.82,57.52,57.55,32678.3194
2008-06-02 10:05:00,57.54,57.61,57.16,57.2,51894.47399848008,57.54,57.61,57.16,57.2,51894.474
2008-06-02 10:10:00,57.2,57.35,56.99,57.02,46683.31342959505,57.2,57.35,56.99,57.02,46683.3134
2008-06-02 10:15:00,57.0,57.26,57.0,57.15,52654.43491477581,57.0,57.26,57.0,57.15,52654.4349
2008-06-02 10:20:00,57.15,57.17,57.08,57.11,30507.00249701444,57.15,57.17,57.08,57.11,30507.0025
2008-06-02 10:25:00,57.13,57.35,57.13,57.25,24210.18347627836,57.13,57.35,57.13,57.25,24210.1835
2008-06-02 10:30:00,57.25,57.25,57.07,57.15,21821.73488220606,57.25,57.25,57.07,57.15,21821.7349
2008-06-02 10:35:00,57.15,57.22,57.1,57.17,15416.350016284878,57.15,57.22,57.1,57.17,15416.35
2008-06-02 10:40:00,57.18,57.28,57.16,57.26,12810.769731842363,57.18,57.28,57.16,57.26,12810.7697
2008-06-02 10:45:00,57.27,57.31,57.15,57.23,10639.452828140267,57.27,57.31,57.15,57.23,10639.4528
2008-06-02 10:50:00,57.24,57.29,57.21,57.23,9988.05775702964,57.24,57.29,57.21,57.23,9988.0578
2008-06-02 10:55:00,57.21,57.24,57.12,57.15,10313.755292584952,57.21,57.24,57.12,57.15,10313.7553
2008-06-02 11:00:00,57.15,57.2,56.89,56.9,23450.22255998263,57.15,57.2,56.89,56.9,23450.2226
2008-06-02 11:05:00,56.9,57.03,56.88,56.97,14222.125719248725,56.9,57.03,56.88,56.97,14222.1257
2008-06-02 11:10:00,56.98,57.03,56.87,56.91,13245.033112582782,56.98,57.03,56.87,56.91,13245.0331
2008-06-02 11:15:00,56.9,57.01,56.9,56.99,26707.197915535773,56.9,57.01,56.9,56.99,26707.1979
2008-06-02 11:20:00,56.99,57.02,56.8,56.87,30724.13418738465,56.99,57.02,56.8,56.87,30724.1342
2008-06-02 11:25:00,56.86,56.86,56.65,56.67,36586.68982738031,56.86,56.86,56.65,56.67,36586.6898
2008-06-02 11:30:00,56.68,56.74,56.6,56.71,19216.154597763543,56.68,56.74,56.6,56.71,19216.1546
2008-06-02 11:35:00,56.74,56.81,56.55,56.62,32461.187710346327,56.74,56.81,56.55,56.62,32461.1877
2008-06-02 11:40:00,56.64,56.69,56.61,56.69,39952.23102811856,56.64,56.69,56.61,56.69,39952.231
2008-06-02 11:45:00,56.71,56.83,56.71,56.81,14330.69156443383,56.71,56.83,56.71,56.81,14330.6916
2008-06-02 11:50:00,56.82,57.03,56.82,57.03,17044.837694061447,56.82,57.03,56.82,57.03,17044.8377
2008-06-02 11:55:00,57.02,57.11,56.97,57.03,23667.35425035284,57.02,57.11,56.97,57.03,23667.3543
2008-06-02 12:00:00,57.03,57.08,57.0,57.02,20301.8130496146,57.03,57.08,57.0,57.02,20301.813
2008-06-02 12:05:00,57.02,57.09,57.0,57.03,29529.9098903485,57.02,57.09,57.0,57.03,29529.9099
2008-06-02 12:10:00,57.03,57.03,56.88,56.93,38975.13842145261,57.03,57.03,56.88,56.93,38975.1384
2008-06-02 12:15:00,56.92,56.93,56.86,56.92,22581.69579850179,56.92,56.93,56.86,56.92,22581.6958
2008-06-02 12:20:00,56.92,56.92,56.86,56.89,10422.321137770055,56.92,56.92,56.86,56.89,10422.3211
2008-06-02 12:25:00,56.86,56.88,56.74,56.74,20410.37889479969,56.86,56.88,56.74,56.74,20410.3789
2008-06-02 12:30:00,56.74,56.76,56.5,56.5,48637.49864292693,56.74,56.76,56.5,56.5,48637.4986
2008-06-02 12:35:00,56.52,56.56,56.32,56.37,44077.73314515254,56.52,56.56,56.32,56.37,44077.7331
2008-06-02 12:40:00,56.37,56.39,56.2,56.29,84138.5300184562,56.37,56.39,56.2,56.29,84138.53
2008-06-02 12:45:00,56.29,56.39,56.2,56.28,55694.27857995874,56.29,56.39,56.2,56.28,55694.2786
2008-06-02 12:50:00,56.3,56.33,56.24,56.31,29855.60742590381,56.3,56.33,56.24,56.31,29855.6074
2008-06-02 12:55:00,56.3,56.35,56.28,56.31,26815.76376072088,56.3,56.35,56.28,56.31,26815.7638
2008-06-02 13:00:00,56.31,56.33,56.22,56.25,37129.51905330584,56.31,56.33,56.22,56.25,37129.5191
2008-06-02 13:05:00,56.25,56.25,55.98,56.06,59168.385625882096,56.25,56.25,55.98,56.06,59168.3856
2008-06-02 13:10:00,56.05,56.33,56.03,56.33,61014.00499402888,56.05,56.33,56.03,56.33,61014.005
2008-06-02 13:15:00,56.3,56.34,56.22,56.22,38540.87504071219,56.3,56.34,56.22,56.22,38540.875
2008-06-02 13:20:00,56.24,56.33,56.13,56.33,41363.587015524914,56.24,56.33,56.13,56.33,41363.587
2008-06-02 13:25:00,56.31,56.33,56.29,56.32,32569.75355553143,56.31,56.33,56.29,56.32,32569.7536
2008-06-02 13:30:00,56.33,56.33,56.21,56.21,18564.75952665292,56.33,56.33,56.21,56.21,18564.7595
2008-06-02 13:35:00,56.21,56.27,56.15,56.25,19107.58875257844,56.21,56.27,56.15,56.25,19107.5888
2008-06-02 13:40:00,56.25,56.3,56.18,56.21,19867.549668874173,56.25,56.3,56.18,56.21,19867.5497
2008-06-02 13:45:00,56.19,56.27,56.19,56.21,12702.203886657258,56.19,56.27,56.19,56.21,12702.2039
2008-06-02 13:50:00,56.21,56.35,56.18,56.26,21496.037346650744,56.21,56.35,56.18,56.26,21496.0373
2008-06-02 13:55:00,56.27,56.41,56.26,56.41,11073.716208880687,56.27,56.41,56.26,56.41,11073.7162
2008-06-02 14:00:00,56.41,56.41,56.36,56.39,12810.769731842363,56.41,56.41,56.36,56.39,12810.7697
2008-06-02 14:05:00,56.37,56.57,56.36,56.56,24427.31516664857,56.37,56.57,56.36,56.56,24427.3152
2008-06-02 14:10:00,56.57,56.61,56.52,56.59,22255.99826294648,56.57,56.61,56.52,56.59,22255.9983
2008-06-02 14:15:00,56.59,56.61,56.55,56.57,20736.07643035501,56.59,56.61,56.55,56.57,20736.0764
2008-06-02 14:20:00,56.56,56.56,56.38,56.39,21278.90565628053,56.56,56.56,56.38,56.39,21278.9057
2008-06-02 14:25:00,56.41,56.54,56.37,56.53,15199.218325914668,56.41,56.54,56.37,56.53,15199.2183
2008-06-02 14:30:00,56.53,56.59,56.39,56.4,26924.329605905983,56.53,56.59,56.39,56.4,26924.3296
2008-06-02 14:35:00,56.42,56.56,56.4,56.5,36152.42644663989,56.42,56.56,56.4,56.5,36152.4264
2008-06-02 14:40:00,56.51,56.51,56.45,56.49,11942.242970361523,56.51,56.51,56.45,56.49,11942.243
2008-06-02 14:45:00,56.47,56.57,56.47,56.56,18130.496145912497,56.47,56.57,56.47,56.56,18130.4961
2008-06-02 14:50:00,56.56,56.57,56.5,56.55,27467.158831831508,56.56,56.57,56.5,56.55,27467.1588
2008-06-02 14:55:00,56.55,56.61,56.46,56.46,33112.58278145696,56.55,56.61,56.46,56.46,33112.5828
2008-06-02 15:00:00,56.46,56.49,56.25,56.28,70242.10183476278,56.46,56.49,56.25,56.28,70242.1018
2008-06-02 15:05:00,56.3,56.3,56.13,56.16,40169.36271848877,56.3,56.3,56.13,56.16,40169.3627
2008-06-02 15:10:00,56.13,56.33,56.13,56.17,33981.1095429378,56.13,56.33,56.13,56.17,33981.1095
2008-06-02 15:15:00,56.17,56.24,56.12,56.24,21496.037346650744,56.17,56.24,56.12,56.24,21496.0373
2008-06-02 15:20:00,56.24,56.35,56.24,56.33,30181.304961459125,56.24,56.35,56.24,56.33,30181.305
2008-06-02 15:25:00,56.32,56.56,56.32,56.46,45163.39159700358,56.32,56.56,56.32,56.46,45163.3916
2008-06-02 15:30:00,56.47,56.51,56.43,56.44,41906.41624145044,56.47,56.51,56.43,56.44,41906.4162
2008-06-02 15:35:00,56.43,56.44,56.26,56.39,60362.60992291825,56.43,56.44,56.26,56.39,60362.6099
2008-06-02 15:40:00,56.39,56.45,56.36,56.4,47551.84019107589,56.39,56.45,56.36,56.4,47551.8402
2008-06-02 15:45:00,56.39,56.51,56.39,56.49,49723.157094777984,56.39,56.51,56.39,56.49,49723.1571
2008-06-02 15:50:00,56.49,56.63,56.42,56.55,113451.30821843448,56.49,56.63,56.42,56.55,113451.3082
2008-06-02 15:55:00,56.55,56.59,56.43,56.59,95646.50960807732,56.55,56.59,56.43,56.59,95646.5096
2008-06-03 09:30:00,56.85,56.85,56.51,56.61,28987.08066442297,56.85,56.85,56.51,56.61,28987.0807
2008-06-03 09:35:00,56.58,56.9,56.58,56.85,17044.837694061447,56.58,56.9,56.58,56.85,17044.8377
2008-06-03 09:40:00,56.83,57.06,56.79,57.06,25187.276082944307,56.83,57.06,56.79,57.06,25187.2761
2008-06-03 09:45:00,57.07,57.1,56.7,56.85,39626.53349256324,57.07,57.1,56.7,56.85,39626.5335
2008-06-03 09:50:00,56.82,57.03,56.82,56.9,37238.08489849094,56.82,57.03,56.82,56.9,37238.0849
2008-06-03 09:55:00,56.9,57.02,56.83,56.87,19758.98382368907,56.9,57.02,56.83,56.87,19758.9838
2008-06-03 10:00:00,56.84,57.47,56.84,57.33,64270.98034958202,56.84,57.47,56.84,57.33,64270.9803
2008-06-03 10:05:00,57.3,57.5,57.13,57.24,28335.685593312344,57.3,57.5,57.13,57.24,28335.6856
2008-06-03 10:10:00,57.23,57.31,57.15,57.22,35935.29475626968,57.23,57.31,57.15,57.22,35935.2948
2008-06-03 10:15:00,57.19,57.24,56.96,57.02,17044.837694061447,57.19,57.24,56.96,57.02,17044.8377
2008-06-03 10:20:00,57.0,57.0,56.86,56.9,14113.55987406362,57.0,57.0,56.86,56.9,14113.5599
2008-06-03 10:25:00,56.83,56.88,56.73,56.73,9119.5309955488,56.83,56.88,56.73,56.73,9119.531
2008-06-03 10:30:00,56.73,56.87,56.71,56.87,12159.374660731732,56.73,56.87,56.71,56.87,12159.3747
2008-06-03 10:35:00,56.88,56.89,56.81,56.81,9010.965150363696,56.88,56.89,56.81,56.81,9010.9652
2008-06-03 10:40:00,56.83,56.91,56.81,56.83,12159.374660731732,56.83,56.91,56.81,56.83,12159.3747
2008-06-03 10:45:00,56.83,56.91,56.81,56.88,8685.267614808381,56.83,56.91,56.81,56.88,8685.2676
2008-06-03 10:50:00,56.88,56.99,56.88,56.91,17479.101074801867,56.88,56.99,56.88,56.91,17479.1011
2008-06-03 10:55:00,56.93,56.99,56.86,56.92,16176.31093258061,56.93,56.99,56.86,56.92,16176.3109
2008-06-03 11:00:00,56.93,56.95,56.83,56.83,19216.154597763543,56.93,56.95,56.83,56.83,19216.1546
2008-06-03 11:05:00,56.83,56.89,56.8,56.8,9770.92606665943,56.83,56.89,56.8,56.8,9770.9261
2008-06-03 11:10:00,56.8,56.87,56.79,56.85,9662.360221474324,56.8,56.87,56.79,56.85,9662.3602
2008-06-03 11:15:00,56.85,57.01,56.83,56.9,14113.55987406362,56.85,57.01,56.83,56.9,14113.5599
2008-06-03 11:20:00,56.91,56.94,56.8,56.81,9010.965150363696,56.91,56.94,56.8,56.81,9010.9652
2008-06-03 11:25:00,56.8,56.82,56.71,56.8,9119.5309955488,56.8,56.82,56.71,56.8,9119.531
2008-06-03 11:30:00,56.8,56.86,56.76,56.76,8793.833459993486,56.8,56.86,56.76,56.76,8793.8335
2008-06-03 11:35:00,56.77,56.79,56.72,56.76,9228.096840733906,56.77,56.79,56.72,56.76,9228.0968
2008-06-03 11:40:00,56.77,56.8,56.73,56.79,13245.033112582782,56.77,56.8,56.73,56.79,13245.0331
2008-06-03 11:45:00,56.78,56.79,56.71,56.74,6622.516556291391,56.78,56.79,56.71,56.74,6622.5166
2008-06-03 11:50:00,56.72,56.75,56.66,56.69,188904.5706220823,56.72,56.75,56.66,56.69,188904.5706
2008-06-03 11:55:00,56.7,56.71,56.67,56.7,19216.154597763543,56.7,56.71,56.67,56.7,19216.1546
2008-06-03 12:00:00,56.7,56.84,56.68,56.78,42774.94300293128,56.7,56.84,56.68,56.78,42774.943
2008-06-03 12:05:00,56.75,56.85,56.75,56.76,15199.218325914668,56.75,56.85,56.75,56.76,15199.2183
2008-06-03 12:10:00,56.79,56.79,56.72,56.74,3799.804581478667,56.79,56.79,56.72,56.74,3799.8046
2008-06-03 12:15:00,56.75,56.81,56.73,56.76,9662.360221474324,56.75,56.81,56.73,56.76,9662.3602
2008-06-03 12:20:00,56.78,56.86,56.74,56.81,22798.827488872,56.78,56.86,56.74,56.81,22798.8275
2008-06-03 12:25:00,56.81,56.83,56.77,56.8,17261.969384431657,56.81,56.83,56.77,56.8,17261.9694
2008-06-03 12:30:00,56.79,56.93,56.78,56.9,123005.1025947237,56.79,56.93,56.78,56.9,123005.1026
2008-06-03 12:35:00,56.87,56.91,56.85,56.9,8142.438388882858,56.87,56.91,56.85,56.9,8142.4384
2008-06-03 12:40:00,56.89,56.91,56.77,56.79,15850.613397025296,56.89,56.91,56.77,56.79,15850.6134
2008-06-03 12:45:00,56.79,56.89,56.79,56.87,17587.666919986972,56.79,56.89,56.79,56.87,17587.6669
2008-06-03 12:50:00,56.89,56.94,56.87,56.92,16719.140158506136,56.89,56.94,56.87,56.92,16719.1402
2008-06-03 12:55:00,56.92,57.0,56.9,57.0,23450.22255998263,56.92,57.0,56.9,57.0,23450.2226
2008-06-03 13:00:00,56.98,57.0,56.92,56.96,34958.202149603734,56.98,57.0,56.92,56.96,34958.2021
2008-06-03 13:05:00,56.94,57.03,56.92,57.01,15199.218325914668,56.94,57.03,56.92,57.01,15199.2183
2008-06-03 13:10:00,57.01,57.08,56.98,56.98,57539.89794810553,57.01,57.08,56.98,56.98,57539.8979
2008-06-03 13:15:00,57.0,57.06,56.99,57.0,26164.368689610248,57.0,57.06,56.99,57.0,26164.3687
2008-06-03 13:20:00,57.01,57.06,56.97,56.97,36043.860601454784,57.01,57.06,56.97,56.97,36043.8606
2008-06-03 13:25:00,56.99,57.02,56.77,56.79,25621.539463684727,56.99,57.02,56.77,56.79,25621.5395
2008-06-03 13:30:00,56.79,56.79,56.45,56.56,41472.15286071002,56.79,56.79,56.45,56.56,41472.1529
2008-06-03 13:35:00,56.59,56.67,56.52,56.53,29638.4757355336,56.59,56.67,56.52,56.53,29638.4757
2008-06-03 13:40:00,56.5,56.64,56.45,56.63,26490.066225165563,56.5,56.64,56.45,56.63,26490.0662
2008-06-03 13:45:00,56.62,56.63,56.34,56.34,25947.23699924004,56.62,56.63,56.34,56.34,25947.237
2008-06-03 13:50:00,56.33,56.35,56.1,56.11,30615.568342199545,56.33,56.35,56.1,56.11,30615.5683
2008-06-03 13:55:00,56.11,56.13,55.98,56.09,30289.87080664423,56.11,56.13,55.98,56.09,30289.8708
2008-06-03 14:00:00,56.09,56.11,56.03,56.1,50808.81554662903,56.09,56.11,56.03,56.1,50808.8155
2008-06-03 14:05:00,56.09,56.22,56.03,56.2,42774.94300293128,56.09,56.22,56.03,56.2,42774.943
2008-06-03 14:10:00,56.2,56.29,56.07,56.09,42883.508848116384,56.2,56.29,56.07,56.09,42883.5088
2008-06-03 14:15:00,56.09,56.13,55.98,56.0,33763.97785256759,56.09,56.13,55.98,56.0,33763.9779
2008-06-03 14:20:00,56.0,56.04,55.8,55.89,47551.84019107589,56.0,56.04,55.8,55.89,47551.8402
2008-06-03 14:25:00,55.85,55.89,55.74,55.87,146998.15438063187,55.85,55.89,55.74,55.87,146998.1544
2008-06-03 14:30:00,55.88,55.98,55.73,55.77,39083.70426663772,55.88,55.98,55.73,55.77,39083.7043
2008-06-03 14:35:00,55.76,55.86,55.7,55.75,55477.14688958854,55.76,55.86,55.7,55.75,55477.1469
2008-06-03 14:40:00,55.75,55.91,55.73,55.9,38215.17750515688,55.75,55.91,55.73,55.9,38215.1775
2008-06-03 14:45:00,55.89,56.01,55.89,55.98,41037.889479969606,55.89,56.01,55.89,55.98,41037.8895
2008-06-03 14:50:00,55.98,56.0,55.86,55.88,33981.1095429378,55.98,56.0,55.86,55.88,33981.1095
2008-06-03 14:55:00,55.88,55.88,55.83,55.84,31484.09510368038,55.88,55.88,55.83,55.84,31484.0951
2008-06-03 15:00:00,55.83,56.13,55.72,56.08,74367.60395179677,55.83,56.13,55.72,56.08,74367.604
2008-06-03 15:05:00,56.07,56.2,56.05,56.16,54717.185973292806,56.07,56.2,56.05,56.16,54717.186
2008-06-03 15:10:00,56.14,56.14,55.9,56.09,68722.18000217131,56.14,56.14,55.9,56.09,68722.18
2008-06-03 15:15:00,56.09,56.19,56.06,56.18,33872.54369775269,56.09,56.19,56.06,56.18,33872.5437
2008-06-03 15:20:00,56.19,56.27,56.17,56.19,56562.80534143958,56.19,56.27,56.17,56.19,56562.8053
2008-06-03 15:25:00,56.19,56.31,56.16,56.28,38215.17750515688,56.19,56.31,56.16,56.28,38215.1775
2008-06-03 15:30:00,56.29,56.37,56.19,56.26,44729.12821626317,56.29,56.37,56.19,56.26,44729.1282
2008-06-03 15:35:00,56.26,56.37,56.22,56.32,66442.29725328412,56.26,56.37,56.22,56.32,66442.2973
2008-06-03 15:40:00,56.31,56.41,56.31,56.33,72196.28704809467,56.31,56.41,56.31,56.33,72196.287
2008-06-03 15:45:00,56.33,56.5,56.32,56.49,112582.78145695364,56.33,56.5,56.32,56.49,112582.7815
2008-06-03 15:50:00,56.49,56.69,56.47,56.66,126587.77548583216,56.49,56.69,56.47,56.66,126587.7755
2008-06-03 15:55:00,56.66,56.85,56.53,56.7,211160.5688850288,56.66,56.85,56.53,56.7,211160.5689
2008-06-04 09:30:00,56.45,57.05,56.26,56.27,32461.187710346327,56.45,57.05,56.26,56.27,32461.1877
2008-06-04 09:35:00,56.26,56.8,56.21,56.61,49180.32786885246,56.26,56.8,56.21,56.61,49180.3279
2008-06-04 09:40:00,56.51,57.14,56.51,57.13,51134.51308218435,56.51,57.14,56.51,57.13,51134.5131
2008-06-04 09:45:00,57.14,57.28,57.03,57.27,76973.18423623928,57.14,57.28,57.03,57.27,76973.1842
2008-06-04 09:50:00,57.23,57.23,56.89,56.92,38215.17750515688,57.23,57.23,56.89,56.92,38215.1775
2008-06-04 09:55:00,56.91,57.03,56.6,56.63,50808.81554662903,56.91,57.03,56.6,56.63,50808.8155
2008-06-04 10:00:00,56.63,56.71,56.38,56.42,52763.00075996092,56.63,56.71,56.38,56.42,52763.0008
2008-06-04 10:05:00,56.44,56.44,56.25,56.35,52437.3032244056,56.44,56.44,56.25,56.35,52437.3032
2008-06-04 10:10:00,56.41,56.45,56.27,56.31,37455.21658886115,56.41,56.45,56.27,56.31,37455.2166
2008-06-04 10:15:00,56.33,56.46,56.3,56.39,21170.33981109543,56.33,56.46,56.3,56.39,21170.3398
2008-06-04 10:20:00,56.34,56.51,56.34,56.48,29204.212354793184,56.34,56.51,56.34,56.48,29204.2124
2008-06-04 10:25:00,56.47,56.72,56.47,56.68,33438.28031701227,56.47,56.72,56.47,56.68,33438.2803
2008-06-04 10:30:00,56.68,56.77,56.64,56.67,20953.20812072522,56.68,56.77,56.64,56.67,20953.2081
2008-06-04 10:35:00,56.67,56.72,56.41,56.41,31375.52925849528,56.67,56.72,56.41,56.41,31375.5293
2008-06-04 10:40:00,56.41,56.53,56.38,56.46,29204.212354793184,56.41,56.53,56.38,56.46,29204.2124
2008-06-04 10:45:00,56.45,56.51,56.39,56.45,36695.25567256541,56.45,56.51,56.39,56.45,36695.2557
2008-06-04 10:50:00,56.45,56.79,56.42,56.76,86526.9786125285,56.45,56.79,56.42,56.76,86526.9786
2008-06-04 10:55:00,56.78,56.91,56.73,56.82,23775.920095537946,56.78,56.91,56.73,56.82,23775.9201
2008-06-04 11:00:00,56.83,57.04,56.83,57.01,19433.28628813376,56.83,57.04,56.83,57.01,19433.2863
2008-06-04 11:05:00,57.01,57.06,56.99,57.06,18564.75952665292,57.01,57.06,56.99,57.06,18564.7595
2008-06-04 11:10:00,57.06,57.11,56.99,57.1,38432.30919552709,57.06,57.11,56.99,57.1,38432.3092
2008-06-04 11:15:00,57.1,57.15,57.07,57.15,9336.662685919013,57.1,57.15,57.07,57.15,9336.6627
2008-06-04 11:20:00,57.14,57.26,57.14,57.24,37780.91412441646,57.14,57.26,57.14,57.24,37780.9141
2008-06-04 11:25:00,57.28,57.28,57.15,57.18,28661.38312886766,57.28,57.28,57.15,57.18,28661.3831
2008-06-04 11:30:00,57.18,57.26,57.11,57.18,39517.96764737814,57.18,57.26,57.11,57.18,39517.9676
2008-06-04 11:35:00,57.15,57.27,57.14,57.22,18456.19368146781,57.15,57.27,57.14,57.22,18456.1937
2008-06-04 11:40:00,57.23,57.33,57.21,57.3,17696.232765172077,57.23,57.33,57.21,57.3,17696.2328
2008-06-04 11:45:00,57.29,57.39,57.28,57.37,42449.24546737597,57.29,57.39,57.28,57.37,42449.2455
2008-06-04 11:50:00,57.34,57.45,57.34,57.45,15742.04755184019,57.34,57.45,57.34,57.45,15742.0476
2008-06-04 11:55:00,57.45,57.55,57.42,57.52,27467.158831831508,57.45,57.55,57.42,57.52,27467.1588
2008-06-04 12:00:00,57.51,57.54,57.5,57.51,17804.798610357182,57.51,57.54,57.5,57.51,17804.7986
2008-06-04 12:05:00,57.53,57.61,57.52,57.61,18021.930300727392,57.53,57.61,57.52,57.61,18021.9303
2008-06-04 12:10:00,57.61,57.71,57.61,57.65,31375.52925849528,57.61,57.71,57.61,57.65,31375.5293
2008-06-04 12:15:00,57.64,57.67,57.63,57.64,38540.87504071219,57.64,57.67,57.63,57.64,38540.875
2008-06-04 12:20:00,57.64,57.68,57.57,57.62,53522.96167625665,57.64,57.68,57.57,57.62,53522.9617
2008-06-04 12:25:00,57.61,57.62,57.54,57.57,22581.69579850179,57.61,57.62,57.54,57.57,22581.6958
2008-06-04 12:30:00,57.57,57.71,57.57,57.68,32461.187710346327,57.57,57.71,57.57,57.68,32461.1877
2008-06-04 12:35:00,57.68,57.7,57.56,57.61,32135.49017479101,57.68,57.7,57.56,57.61,32135.4902
2008-06-04 12:40:00,57.59,57.61,57.38,57.38,32135.49017479101,57.59,57.61,57.38,57.38,32135.4902
2008-06-04 12:45:00,57.41,57.52,57.41,57.45,13570.730648138097,57.41,57.52,57.41,57.45,13570.7306
2008-06-04 12:50:00,57.45,57.55,57.45,57.5,17696.232765172077,57.45,57.55,57.45,57.5,17696.2328
2008-06-04 12:55:00,57.49,57.54,57.46,57.47,11290.847899250895,57.49,57.54,57.46,57.47,11290.8479
2008-06-04 13:00:00,57.5,57.5,57.45,57.47,17261.969384431657,57.5,57.5,57.45,57.47,17261.9694
2008-06-04 13:05:00,57.48,57.48,57.26,57.29,59168.385625882096,57.48,57.48,57.26,57.29,59168.3856
2008-06-04 13:10:00,57.29,57.48,57.29,57.41,21278.90565628053,57.29,57.48,57.29,57.41,21278.9057
2008-06-04 13:15:00,57.41,57.48,57.4,57.44,16827.70600369124,57.41,57.48,57.4,57.44,16827.706
2008-06-04 13:20:00,57.44,57.48,57.38,57.4,15959.1792422104,57.44,57.48,57.38,57.4,15959.1792
2008-06-04 13:25:00,57.42,57.5,57.41,57.44,13027.901422212572,57.42,57.5,57.41,57.44,13027.9014
2008-06-04 13:30:00,57.47,57.5,57.41,57.5,18673.325371838026,57.47,57.5,57.41,57.5,18673.3254
2008-06-04 13:35:00,57.5,57.5,57.44,57.49,17370.535229616762,57.5,57.5,57.44,57.49,17370.5352
2008-06-04 13:40:00,57.49,57.51,57.45,57.48,27684.29052220172,57.49,57.51,57.45,57.48,27684.2905
2008-06-04 13:45:00,57.48,57.5,57.45,57.48,19433.28628813376,57.48,57.5,57.45,57.48,19433.2863
2008-06-04 13:50:00,57.48,57.54,57.47,57.48,34632.50461404842,57.48,57.54,57.47,57.48,34632.5046
2008-06-04 13:55:00,57.48,57.48,57.44,57.46,37455.21658886115,57.48,57.48,57.44,57.46,37455.2166
2008-06-04 14:00:00,57.43,57.46,57.36,57.38,29747.041580718706,57.43,57.46,57.36,57.38,29747.0416
2008-06-04 14:05:00,57.39,57.39,57.23,57.23,25730.10530886983,57.39,57.39,57.23,57.23,25730.1053
2008-06-04 14:10:00,57.23,57.3,57.04,57.07,50265.98632070351,57.23,57.3,57.04,57.07,50265.9863
2008-06-04 14:15:00,57.03,57.06,56.91,57.03,36043.860601454784,57.03,57.06,56.91,57.03,36043.8606
2008-06-04 14:20:00,57.03,57.13,56.97,57.12,22147.43241776137,57.03,57.13,56.97,57.12,22147.4324
2008-06-04 14:25:00,57.08,57.12,57.0,57.02,18130.496145912497,57.08,57.12,57.0,57.02,18130.4961
2008-06-04 14:30:00,57.02,57.1,56.95,57.03,18781.891217023127,57.02,57.1,56.95,57.03,18781.8912
2008-06-04 14:35:00,57.01,57.15,57.01,57.11,10965.150363695582,57.01,57.15,57.01,57.11,10965.1504
2008-06-04 14:40:00,57.12,57.15,57.09,57.15,6731.082401476496,57.12,57.15,57.09,57.15,6731.0824
2008-06-04 14:45:00,57.15,57.15,56.75,56.78,58408.42470958637,57.15,57.15,56.75,56.78,58408.4247
2008-06-04 14:50:00,56.78,56.88,56.72,56.83,20193.24720442949,56.78,56.88,56.72,56.83,20193.2472
2008-06-04 14:55:00,56.82,57.02,56.71,56.91,44186.29899033765,56.82,57.02,56.71,56.91,44186.299
2008-06-04 15:00:00,56.91,57.03,56.9,56.98,21496.037346650744,56.91,57.03,56.9,56.98,21496.0373
2008-06-04 15:05:00,56.96,57.15,56.91,57.04,43100.640538486594,56.96,57.15,56.91,57.04,43100.6405
2008-06-04 15:10:00,57.06,57.09,56.95,57.02,34198.241233308,57.06,57.09,56.95,57.02,34198.2412
2008-06-04 15:15:00,57.04,57.25,57.01,57.12,58408.42470958637,57.04,57.25,57.01,57.12,58408.4247
2008-06-04 15:20:00,57.13,57.25,57.11,57.25,26381.50037998045,57.13,57.25,57.11,57.25,26381.5004
2008-06-04 15:25:00,57.24,57.26,57.01,57.12,36152.42644663989,57.24,57.26,57.01,57.12,36152.4264
2008-06-04 15:30:00,57.13,57.14,57.02,57.06,39409.40180219303,57.13,57.14,57.02,57.06,39409.4018
2008-06-04 15:35:00,57.08,57.14,56.93,56.95,53631.52752144176,57.08,57.14,56.93,56.95,53631.5275
2008-06-04 15:40:00,56.99,57.08,56.88,56.91,51025.94723699924,56.99,57.08,56.88,56.91,51025.9472
2008-06-04 15:45:00,56.91,57.26,56.89,57.21,54174.35674736728,56.91,57.26,56.89,57.21,54174.3567
2008-06-04 15:50:00,57.2,57.28,57.14,57.18,83052.87156660514,57.2,57.28,57.14,57.18,83052.8716
2008-06-04 15:55:00,57.19,57.34,57.15,57.26,72847.6821192053,57.19,57.34,57.15,57.26,72847.6821
2008-06-05 09:30:00,58.11,58.2,57.47,57.69,172945.3913798719,58.11,58.2,57.47,57.69,172945.3914
2008-06-05 09:35:00,57.67,57.78,57.65,57.75,131147.54098360657,57.67,57.78,57.65,57.75,131147.541
2008-06-05 09:40:00,57.75,58.35,57.75,58.28,94235.15362067094,57.75,58.35,57.75,58.28,94235.1536
2008-06-05 09:45:00,58.28,58.72,58.27,58.7,129301.92161545978,58.28,58.72,58.27,58.7,129301.9216
2008-06-05 09:50:00,58.71,59.01,58.69,59.0,172185.43046357617,58.71,59.01,58.69,59.0,172185.4305
2008-06-05 09:55:00,58.98,59.07,58.92,58.98,91303.87580067312,58.98,59.07,58.92,58.98,91303.8758
2008-06-05 10:00:00,58.98,59.07,58.94,58.96,169471.28433394854,58.98,59.07,58.94,58.96,169471.2843
2008-06-05 10:05:00,58.95,58.99,58.73,58.78,199109.7600694821,58.95,58.99,58.73,58.78,199109.7601
2008-06-05 10:10:00,58.79,59.02,58.78,59.01,42340.67962219086,58.79,59.02,58.78,59.01,42340.6796
2008-06-05 10:15:00,59.01,59.13,58.94,59.11,54391.48843773749,59.01,59.13,58.94,59.11,54391.4884
2008-06-05 10:20:00,59.12,59.21,59.03,59.15,66876.56063402454,59.12,59.21,59.03,59.15,66876.5606
2008-06-05 10:25:00,59.16,59.3,59.16,59.29,50265.98632070351,59.16,59.3,59.16,59.29,50265.9863
2008-06-05 10:30:00,59.25,59.48,59.23,59.4,95537.9437628922,59.25,59.48,59.23,59.4,95537.9438
2008-06-05 10:35:00,59.4,59.69,59.38,59.63,97600.69482140918,59.4,59.69,59.38,59.63,97600.6948
2008-06-05 10:40:00,59.63,59.69,59.39,59.51,161220.2800998806,59.63,59.69,59.39,59.51,161220.2801
2008-06-05 10:45:00,59.51,59.53,59.46,59.5,134295.9504939746,59.51,59.53,59.46,59.5,134295.9505
2008-06-05 10:50:00,59.49,59.54,59.48,59.51,34089.675388122894,59.49,59.54,59.48,59.51,34089.6754
2008-06-05 10:55:00,59.52,59.58,59.36,59.4,31918.3584844208,59.52,59.58,59.36,59.4,31918.3585
2008-06-05 11:00:00,59.4,59.41,59.19,59.21,21604.60319183585,59.4,59.41,59.19,59.21,21604.6032
2008-06-05 11:05:00,59.2,59.25,59.14,59.22,60145.47823254804,59.2,59.25,59.14,59.22,60145.4782
2008-06-05 11:10:00,59.22,59.33,59.22,59.31,30941.26587775486,59.22,59.33,59.22,59.31,30941.2659
2008-06-05 11:15:00,59.31,59.36,59.31,59.35,52763.00075996092,59.31,59.36,59.31,59.35,52763.0008
2008-06-05 11:20:00,59.35,59.45,59.35,59.41,63185.32189773097,59.35,59.45,59.35,59.41,63185.3219
2008-06-05 11:25:00,59.41,59.48,59.41,59.42,64705.24373032244,59.41,59.48,59.41,59.42,64705.2437
2008-06-05 11:30:00,59.41,59.45,59.28,59.36,55260.01519921833,59.41,59.45,59.28,59.36,55260.0152
2008-06-05 11:35:00,59.36,59.37,59.29,59.36,21170.33981109543,59.36,59.37,59.29,59.36,21170.3398
2008-06-05 11:40:00,59.34,59.36,59.24,59.25,13896.42818369341,59.34,59.36,59.24,59.25,13896.4282
2008-06-05 11:45:00,59.23,59.26,59.15,59.16,33112.58278145696,59.23,59.26,59.15,59.16,33112.5828
2008-06-05 11:50:00,59.17,59.24,59.09,59.16,22473.12995331669,59.17,59.24,59.09,59.16,22473.13
2008-06-05 11:55:00,59.17,59.25,59.15,59.23,7816.740853327544,59.17,59.25,59.15,59.23,7816.7409
2008-06-05 12:00:00,59.22,59.37,59.21,59.32,16936.271848876346,59.22,59.37,59.21,59.32,16936.2718
2008-06-05 12:05:00,59.29,59.29,59.22,59.25,8685.267614808381,59.29,59.29,59.22,59.25,8685.2676
2008-06-05 12:10:00,59.27,59.29,59.22,59.27,6839.648246661601,59.27,59.29,59.22,59.27,6839.6482
2008-06-05 12:15:00,59.26,59.32,59.21,59.25,37346.65074367605,59.26,59.32,59.21,59.25,37346.6507
2008-06-05 12:20:00,59.26,59.33,59.22,59.33,23993.05178590816,59.26,59.33,59.22,59.33,23993.0518
2008-06-05 12:25:00,59.34,59.34,59.15,59.21,39083.70426663772,59.34,59.34,59.15,59.21,39083.7043
2008-06-05 12:30:00,59.2,59.28,59.19,59.22,21387.47150146564,59.2,59.28,59.19,59.22,21387.4715
2008-06-05 12:35:00,59.23,59.49,59.16,59.46,71219.19444142873,59.23,59.49,59.16,59.46,71219.1944
2008-06-05 12:40:00,59.46,61.17,59.44,60.05,734556.5085224189,59.46,61.17,59.44,60.05,734556.5085
2008-06-05 12:45:00,60.05,60.06,59.06,59.38,496037.3466507437,60.05,60.06,59.06,59.38,496037.3467
2008-06-05 12:50:00,59.38,59.5,59.12,59.48,67962.2190858756,59.38,59.5,59.12,59.48,67962.2191
2008-06-05 12:55:00,59.48,59.73,59.45,59.64,78710.23775920096,59.48,59.73,59.45,59.64,78710.2378
2008-06-05 13:00:00,59.63,59.67,59.39,59.41,37563.782434046254,59.63,59.67,59.39,59.41,37563.7824
2008-06-05 13:05:00,59.4,59.43,59.21,59.23,31158.39756812507,59.4,59.43,59.21,59.23,31158.3976
2008-06-05 13:10:00,59.23,59.28,59.1,59.19,23558.788405167736,59.23,59.28,59.1,59.19,23558.7884
2008-06-05 13:15:00,59.23,59.24,59.06,59.18,25838.671154054937,59.23,59.24,59.06,59.18,25838.6712
2008-06-05 13:20:00,59.16,59.29,59.15,59.26,14004.994028878516,59.16,59.29,59.15,59.26,14004.994
2008-06-05 13:25:00,59.28,59.41,59.27,59.33,14656.389099989145,59.28,59.41,59.27,59.33,14656.3891
2008-06-05 13:30:00,59.36,59.36,59.18,59.24,8902.399305178591,59.36,59.36,59.18,59.24,8902.3993
2008-06-05 13:35:00,59.22,59.25,59.18,59.22,9336.662685919013,59.22,59.25,59.18,59.22,9336.6627
2008-06-05 13:40:00,59.24,59.41,59.21,59.38,15090.652480729565,59.24,59.41,59.21,59.38,15090.6525
2008-06-05 13:45:00,59.42,59.59,59.41,59.42,18021.930300727392,59.42,59.59,59.41,59.42,18021.9303
2008-06-05 13:50:00,59.43,59.43,59.26,59.34,11833.67712517642,59.43,59.43,59.26,59.34,11833.6771
2008-06-05 13:55:00,59.32,59.37,59.3,59.35,12919.335577027468,59.32,59.37,59.3,59.35,12919.3356
2008-06-05 14:00:00,59.39,59.43,59.25,59.25,36369.5581370101,59.39,59.43,59.25,59.25,36369.5581
2008-06-05 14:05:00,59.24,59.26,59.19,59.23,21496.037346650744,59.24,59.26,59.19,59.23,21496.0373
2008-06-05 14:10:00,59.22,59.23,59.13,59.15,35609.597220714364,59.22,59.23,59.13,59.15,35609.5972
2008-06-05 14:15:00,59.15,59.16,59.07,59.08,31809.792639235697,59.15,59.16,59.07,59.08,31809.7926
2008-06-05 14:20:00,59.09,59.12,58.85,59.01,88806.86136141571,59.09,59.12,58.85,59.01,88806.8614
2008-06-05 14:25:00,59.0,59.04,58.76,58.81,52545.86906959071,59.0,59.04,58.76,58.81,52545.8691
2008-06-05 14:30:00,58.81,58.87,58.56,58.63,86092.71523178808,58.81,58.87,58.56,58.63,86092.7152
2008-06-05 14:35:00,58.64,59.01,58.63,59.01,47443.27434589079,58.64,59.01,58.63,59.01,47443.2743
2008-06-05 14:40:00,59.01,59.05,58.87,58.91,25512.97361849962,59.01,59.05,58.87,58.91,25512.9736
2008-06-05 14:45:00,58.94,59.09,58.86,58.93,20518.944739984803,58.94,59.09,58.86,58.93,20518.9447
2008-06-05 14:50:00,58.92,58.94,58.85,58.92,16719.140158506136,58.92,58.94,58.85,58.92,16719.1402
2008-06-05 14:55:00,58.94,58.98,58.91,58.95,28335.685593312344,58.94,58.98,58.91,58.95,28335.6856
2008-06-05 15:00:00,58.94,58.99,58.9,58.94,38540.87504071219,58.94,58.99,58.9,58.94,38540.875
2008-06-05 15:05:00,58.94,59.05,58.92,59.05,25187.276082944307,58.94,59.05,58.92,59.05,25187.2761
2008-06-05 15:10:00,59.03,59.11,58.94,59.01,80338.72543697753,59.03,59.11,58.94,59.01,80338.7254
2008-06-05 15:15:00,59.01,59.03,58.91,58.91,52220.17153403539,59.01,59.03,58.91,58.91,52220.1715
2008-06-05 15:20:00,58.9,59.02,58.88,58.99,57974.16132884595,58.9,59.02,58.88,58.99,57974.1613
2008-06-05 15:25:00,58.99,59.06,58.92,59.04,49831.72293996309,58.99,59.06,58.92,59.04,49831.7229
2008-06-05 15:30:00,59.04,59.11,59.02,59.07,53740.09336662686,59.04,59.11,59.02,59.07,53740.0934
2008-06-05 15:35:00,59.07,59.16,59.04,59.09,75561.82824883291,59.07,59.16,59.04,59.09,75561.8282
2008-06-05 15:40:00,59.09,59.15,59.07,59.13,69265.00922809684,59.09,59.15,59.07,59.13,69265.0092
2008-06-05 15:45:00,59.12,59.17,58.99,59.11,70024.97014439257,59.12,59.17,58.99,59.11,70024.9701
2008-06-05 15:50:00,59.12,59.34,59.12,59.33,116708.28357398765,59.12,59.34,59.12,59.33,116708.2836
2008-06-05 15:55:00,59.33,59.48,59.27,59.46,148735.20790359355,59.33,59.48,59.27,59.46,148735.2079
2008-06-06 09:30:00,59.22,59.29,58.78,58.83,38649.4408858973,59.22,59.29,58.78,58.83,38649.4409
2008-06-06 09:35:00,58.81,58.83,58.67,58.72,29312.77819997829,58.81,58.83,58.67,58.72,29312.7782
2008-06-06 09:40:00,58.73,58.77,58.44,58.64,16827.70600369124,58.73,58.77,58.44,58.64,16827.706
2008-06-06 09:45:00,58.66,58.67,58.48,58.55,31809.792639235697,58.66,58.67,58.48,58.55,31809.7926
2008-06-06 09:50:00,58.53,58.65,58.46,58.5,22798.827488872,58.53,58.65,58.46,58.5,22798.8275
2008-06-06 09:55:00,58.45,58.49,58.23,58.23,26381.50037998045,58.45,58.49,58.23,58.23,26381.5004
2008-06-06 10:00:00,58.23,58.24,57.93,57.98,42014.98208663554,58.23,58.24,57.93,57.98,42014.9821
2008-06-06 10:05:00,57.96,58.01,57.88,57.92,42883.508848116384,57.96,58.01,57.88,57.92,42883.5088
2008-06-06 10:10:00,57.91,58.01,57.84,58.01,79253.06698512648,57.91,58.01,57.84,58.01,79253.067
2008-06-06 10:15:00,57.97,58.22,57.97,58.2,27575.724677016613,57.97,58.22,57.97,58.2,27575.7247
2008-06-06 10:20:00,58.2,58.29,58.06,58.14,25838.671154054937,58.2,58.29,58.06,58.14,25838.6712
2008-06-06 10:25:00,58.2,58.2,57.98,58.08,69373.57507328194,58.2,58.2,57.98,58.08,69373.5751
2008-06-06 10:30:00,58.04,58.21,58.0,58.19,34523.938768863314,58.04,58.21,58.0,58.19,34523.9388
2008-06-06 10:35:00,58.2,58.34,58.2,58.32,33763.97785256759,58.2,58.34,58.2,58.32,33763.9779
2008-06-06 10:40:00,58.33,58.38,58.27,58.35,32678.319400716537,58.33,58.38,58.27,58.35,32678.3194
2008-06-06 10:45:00,58.38,58.43,58.34,58.43,17696.232765172077,58.38,58.43,58.34,58.43,17696.2328
2008-06-06 10:50:00,58.43,58.49,58.42,58.43,36478.1239821952,58.43,58.49,58.42,58.43,36478.124
2008-06-06 10:55:00,58.43,58.45,58.35,58.4,27467.158831831508,58.43,58.45,58.35,58.4,27467.1588
2008-06-06 11:00:00,58.41,58.42,58.31,58.33,38215.17750515688,58.41,58.42,58.31,58.33,38215.1775
2008-06-06 11:05:00,58.32,58.36,58.24,58.32,47660.406036261,58.32,58.36,58.24,58.32,47660.406
2008-06-06 11:10:00,58.32,58.43,58.26,58.33,24427.31516664857,58.32,58.43,58.26,58.33,24427.3152
2008-06-06 11:15:00,58.32,58.35,58.26,58.34,14222.125719248725,58.32,58.35,58.26,58.34,14222.1257
2008-06-06 11:20:00,58.32,58.35,58.29,58.3,7816.740853327544,58.32,58.35,58.29,58.3,7816.7409
2008-06-06 11:25:00,58.3,58.32,58.27,58.31,37129.51905330584,58.3,58.32,58.27,58.31,37129.5191
2008-06-06 11:30:00,58.31,58.32,58.28,58.32,18890.45706220823,58.31,58.32,58.28,58.32,18890.4571
2008-06-06 11:35:00,58.31,58.46,58.28,58.45,13245.033112582782,58.31,58.46,58.28,58.45,13245.0331
2008-06-06 11:40:00,58.45,58.46,58.32,58.41,22364.564108131584,58.45,58.46,58.32,58.41,22364.5641
2008-06-06 11:45:00,58.44,58.49,58.4,58.4,24427.31516664857,58.44,58.49,58.4,58.4,24427.3152
2008-06-06 11:50:00,58.4,58.49,58.4,58.44,13136.467267397677,58.4,58.49,58.4,58.44,13136.4673
2008-06-06 11:55:00,58.43,58.43,58.32,58.4,10530.886982955162,58.43,58.43,58.32,58.4,10530.887
2008-06-06 12:00:00,58.43,58.43,58.26,58.3,14330.69156443383,58.43,58.43,58.26,58.3,14330.6916
2008-06-06 12:05:00,58.28,58.35,58.23,58.34,10530.886982955162,58.28,58.35,58.23,58.34,10530.887
2008-06-06 12:10:00,58.36,58.44,58.34,58.36,16502.008468135926,58.36,58.44,58.34,58.36,16502.0085
2008-06-06 12:15:00,58.36,58.43,58.34,58.43,12919.335577027468,58.36,58.43,58.34,58.43,12919.3356
2008-06-06 12:20:00,58.44,58.44,58.31,58.43,84789.92508956682,58.44,58.44,58.31,58.43,84789.9251
2008-06-06 12:25:00,58.43,58.43,58.31,58.39,63945.28281402671,58.43,58.43,58.31,58.39,63945.2828
2008-06-06 12:30:00,58.4,58.48,58.39,58.45,10748.018673325372,58.4,58.48,58.39,58.45,10748.0187
2008-06-06 12:35:00,58.47,58.49,58.33,58.33,17153.403539246552,58.47,58.49,58.33,58.33,17153.4035
2008-06-06 12:40:00,58.35,58.36,58.28,58.31,27575.724677016613,58.35,58.36,58.28,58.31,27575.7247
2008-06-06 12:45:00,58.29,58.36,58.29,58.32,7273.91162740202,58.29,58.36,58.29,58.32,7273.9116
2008-06-06 12:50:00,58.31,58.34,58.19,58.26,14656.389099989145,58.31,58.34,58.19,58.26,14656.3891
2008-06-06 12:55:00,58.24,58.26,58.14,58.25,12376.506351101943,58.24,58.26,58.14,58.25,12376.5064
2008-06-06 13:00:00,58.26,58.32,58.23,58.31,71544.89197698404,58.26,58.32,58.23,58.31,71544.892
2008-06-06 13:05:00,58.31,58.35,58.21,58.26,23558.788405167736,58.31,58.35,58.21,58.26,23558.7884
2008-06-06 13:10:00,58.25,58.35,58.15,58.32,25512.97361849962,58.25,58.35,58.15,58.32,25512.9736
2008-06-06 13:15:00,58.34,58.35,58.2,58.24,20410.37889479969,58.34,58.35,58.2,58.24,20410.3789
2008-06-06 13:20:00,58.23,58.43,58.23,58.41,13787.862338508306,58.23,58.43,58.23,58.41,13787.8623
2008-06-06 13:25:00,58.41,58.42,58.33,58.4,14656.389099989145,58.41,58.42,58.33,58.4,14656.3891
2008-06-06 13:30:00,58.37,58.42,58.31,58.42,13570.730648138097,58.37,58.42,58.31,58.42,13570.7306
2008-06-06 13:35:00,58.39,58.54,58.35,58.44,42014.98208663554,58.39,58.54,58.35,58.44,42014.9821
2008-06-06 13:40:00,58.47,58.55,58.45,58.5,29095.64650960808,58.47,58.55,58.45,58.5,29095.6465
2008-06-06 13:45:00,58.5,58.55,58.46,58.48,15199.218325914668,58.5,58.55,58.46,58.48,15199.2183
2008-06-06 13:50:00,58.48,58.48,58.21,58.36,41472.15286071002,58.48,58.48,58.21,58.36,41472.1529
2008-06-06 13:55:00,58.35,58.38,58.27,58.33,20084.681359244383,58.35,58.38,58.27,58.33,20084.6814
2008-06-06 14:00:00,58.32,58.32,58.17,58.2,22473.12995331669,58.32,58.32,58.17,58.2,22473.13
2008-06-06 14:05:00,58.2,58.2,57.95,58.0,54065.790902182176,58.2,58.2,57.95,58.0,54065.7909
2008-06-06 14:10:00,58.0,58.06,57.86,57.94,83595.70079253067,58.0,58.06,57.86,57.94,83595.7008
2008-06-06 14:15:00,57.93,57.98,57.7,57.78,96080.77298881771,57.93,57.98,57.7,57.78,96080.773
2008-06-06 14:20:00,57.78,57.9,57.73,57.89,93583.75854956033,57.78,57.9,57.73,57.89,93583.7585
2008-06-06 14:25:00,57.87,57.93,57.73,57.79,68939.31169254152,57.87,57.93,57.73,57.79,68939.3117
2008-06-06 14:30:00,57.76,57.93,57.75,57.8,27141.4612962762,57.76,57.93,57.75,57.8,27141.4613
2008-06-06 14:35:00,57.81,57.85,57.73,57.85,27575.724677016613,57.81,57.85,57.73,57.85,27575.7247
2008-06-06 14:40:00,57.83,57.87,57.75,57.81,94126.58777548584,57.83,57.87,57.75,57.81,94126.5878
2008-06-06 14:45:00,57.8,57.88,57.77,57.82,118879.60047768972,57.8,57.88,57.77,57.82,118879.6005
2008-06-06 14:50:00,57.83,57.87,57.75,57.8,32135.49017479101,57.83,57.87,57.75,57.8,32135.4902
2008-06-06 14:55:00,57.8,57.94,57.78,57.78,26490.066225165563,57.8,57.94,57.78,57.78,26490.0662
2008-06-06 15:00:00,57.8,57.96,57.79,57.94,26815.76376072088,57.8,57.96,57.79,57.94,26815.7638
2008-06-06 15:05:00,57.94,58.01,57.85,57.98,31484.09510368038,57.94,58.01,57.85,57.98,31484.0951
2008-06-06 15:10:00,57.98,58.03,57.96,58.03,72521.98458364999,57.98,58.03,57.96,58.03,72521.9846
2008-06-06 15:15:00,58.03,58.03,57.86,57.98,65790.9021821735,58.03,58.03,57.86,57.98,65790.9022
2008-06-06 15:20:00,57.99,58.04,57.96,57.99,48203.23526218652,57.99,58.04,57.96,57.99,48203.2353
2008-06-06 15:25:00,57.99,57.99,57.73,57.83,27684.29052220172,57.99,57.99,57.73,57.83,27684.2905
2008-06-06 15:30:00,57.83,57.91,57.8,57.84,54391.48843773749,57.83,57.91,57.8,57.84,54391.4884
2008-06-06 15:35:00,57.82,58.01,57.8,57.91,33655.41200738248,57.82,58.01,57.8,57.91,33655.412
2008-06-06 15:40:00,57.91,57.97,57.8,57.83,50700.24970144393,57.91,57.97,57.8,57.83,50700.2497
2008-06-06 15:45:00,57.82,57.88,57.7,57.87,57974.16132884595,57.82,57.88,57.7,57.87,57974.1613
2008-06-06 15:50:00,57.85,57.85,57.47,57.61,93800.89023993052,57.85,57.85,57.47,57.61,93800.8902
2008-06-06 15:55:00,57.61,57.78,57.5,57.51,185430.4635761589,57.61,57.78,57.5,57.51,185430.4636
2008-06-09 09:30:00,57.49,57.59,57.1,57.16,34306.807078493104,57.49,57.59,57.1,57.16,34306.8071
2008-06-09 09:35:00,57.18,57.34,57.05,57.1,94235.15362067094,57.18,57.34,57.05,57.1,94235.1536
2008-06-09 09:40:00,57.09,57.2,56.52,56.68,43860.60145478233,57.09,57.2,56.52,56.68,43860.6015
2008-06-09 09:45:00,56.68,56.69,56.33,56.59,31158.39756812507,56.68,56.69,56.33,56.59,31158.3976
2008-06-09 09:50:00,56.58,56.91,56.56,56.71,30289.87080664423,56.58,56.91,56.56,56.71,30289.8708
2008-06-09 09:55:00,56.73,56.8,56.48,56.61,22255.99826294648,56.73,56.8,56.48,56.61,22255.9983
2008-06-09 10:00:00,56.62,56.74,56.3,56.33,109868.63532732605,56.62,56.74,56.3,56.33,109868.6353
2008-06-09 10:05:00,56.33,56.35,56.3,56.35,54825.75181847791,56.33,56.35,56.3,56.35,54825.7518
2008-06-09 10:10:00,56.36,56.54,56.36,56.53,38323.74335034198,56.36,56.54,56.36,56.53,38323.7434
2008-06-09 10:15:00,56.51,56.79,56.51,56.65,47226.142655520576,56.51,56.79,56.51,56.65,47226.1427
2008-06-09 10:20:00,56.65,56.65,56.37,56.48,37238.08489849094,56.65,56.65,56.37,56.48,37238.0849
2008-06-09 10:25:00,56.47,56.54,56.24,56.31,29964.173271088915,56.47,56.54,56.24,56.31,29964.1733
2008-06-09 10:30:00,56.32,56.43,56.32,56.4,32461.187710346327,56.32,56.43,56.32,56.4,32461.1877
2008-06-09 10:35:00,56.41,56.41,56.1,56.14,49397.45955922267,56.41,56.41,56.1,56.14,49397.4596
2008-06-09 10:40:00,56.14,56.23,56.1,56.12,35501.03137552926,56.14,56.23,56.1,56.12,35501.0314
2008-06-09 10:45:00,56.12,56.19,55.99,56.05,250135.7073064814,56.12,56.19,55.99,56.05,250135.7073
2008-06-09 10:50:00,56.05,56.09,55.86,55.98,41906.41624145044,56.05,56.09,55.86,55.98,41906.4162
2008-06-09 10:55:00,55.99,56.09,55.93,55.95,145695.3642384106,55.99,56.09,55.93,55.95,145695.3642
2008-06-09 11:00:00,55.95,56.2,55.95,56.18,33655.41200738248,55.95,56.2,55.95,56.18,33655.412
2008-06-09 11:05:00,56.18,56.29,56.18,56.26,58191.29301921616,56.18,56.29,56.18,56.26,58191.293
2008-06-09 11:10:00,56.26,56.28,56.25,56.27,40277.92856367387,56.26,56.28,56.25,56.27,40277.9286
2008-06-09 11:15:00,56.25,56.31,56.24,56.28,53305.82998588644,56.25,56.31,56.24,56.28,53305.83
2008-06-09 11:20:00,56.28,56.43,56.28,56.39,38758.0067310824,56.28,56.43,56.28,56.39,38758.0067
2008-06-09 11:25:00,56.42,56.52,56.42,56.48,41146.45532515471,56.42,56.52,56.42,56.48,41146.4553
2008-06-09 11:30:00,56.48,56.58,56.47,56.58,44511.99652589296,56.48,56.58,56.47,56.58,44511.9965
2008-06-09 11:35:00,56.58,56.66,56.58,56.6,43860.60145478233,56.58,56.66,56.58,56.6,43860.6015
2008-06-09 11:40:00,56.62,56.63,56.45,56.56,63619.58527847139,56.62,56.63,56.45,56.56,63619.5853
2008-06-09 11:45:00,56.57,56.61,56.49,56.49,47768.9718814461,56.57,56.61,56.49,56.49,47768.9719
2008-06-09 11:50:00,56.49,56.49,56.28,56.28,11073.716208880687,56.49,56.49,56.28,56.28,11073.7162
2008-06-09 11:55:00,56.28,56.28,56.21,56.23,26272.93453479536,56.28,56.28,56.21,56.23,26272.9345
2008-06-09 12:00:00,56.23,56.23,56.01,56.02,29095.64650960808,56.23,56.23,56.01,56.02,29095.6465
2008-06-09 12:05:00,56.01,56.14,56.0,56.12,22581.69579850179,56.01,56.14,56.0,56.12,22581.6958
2008-06-09 12:10:00,56.12,56.18,56.11,56.17,11616.54543480621,56.12,56.18,56.11,56.17,11616.5454
2008-06-09 12:15:00,56.17,56.2,56.12,56.12,15090.652480729565,56.17,56.2,56.12,56.12,15090.6525
2008-06-09 12:20:00,56.1,56.11,56.06,56.08,14547.82325480404,56.1,56.11,56.06,56.08,14547.8233
2008-06-09 12:25:00,56.08,56.09,55.98,55.99,11399.413744436,56.08,56.09,55.98,55.99,11399.4137
2008-06-09 12:30:00,55.99,56.01,55.95,55.96,17044.837694061447,55.99,56.01,55.95,55.96,17044.8377
2008-06-09 12:35:00,55.96,55.96,55.93,55.94,10965.150363695582,55.96,55.96,55.93,55.94,10965.1504
2008-06-09 12:40:00,55.94,56.08,55.94,56.05,74150.47226142656,55.94,56.08,55.94,56.05,74150.4723
2008-06-09 12:45:00,56.05,56.09,55.98,56.01,105417.43567473671,56.05,56.09,55.98,56.01,105417.4357
2008-06-09 12:50:00,56.0,56.11,55.93,55.98,29529.9098903485,56.0,56.11,55.93,55.98,29529.9099
2008-06-09 12:55:00,55.98,55.99,55.95,55.96,10530.886982955162,55.98,55.99,55.95,55.96,10530.887
2008-06-09 13:00:00,55.97,55.97,55.89,55.91,27141.4612962762,55.97,55.97,55.89,55.91,27141.4613
2008-06-09 13:05:00,55.89,55.94,55.87,55.94,37238.08489849094,55.89,55.94,55.87,55.94,37238.0849
2008-06-09 13:10:00,55.94,55.98,55.91,55.91,65573.77049180328,55.94,55.98,55.91,55.91,65573.7705
2008-06-09 13:15:00,55.91,55.95,55.85,55.92,42774.94300293128,55.91,55.95,55.85,55.92,42774.943
2008-06-09 13:20:00,55.92,56.16,55.83,55.93,82510.04234067962,55.92,56.16,55.83,55.93,82510.0423
2008-06-09 13:25:00,55.93,56.24,55.92,56.21,47768.9718814461,55.93,56.24,55.92,56.21,47768.9719
2008-06-09 13:30:00,56.18,56.28,56.16,56.23,26381.50037998045,56.18,56.28,56.16,56.23,26381.5004
2008-06-09 13:35:00,56.25,56.35,56.23,56.31,33981.1095429378,56.25,56.35,56.23,56.31,33981.1095
2008-06-09 13:40:00,56.31,56.38,56.28,56.29,29638.4757355336,56.31,56.38,56.28,56.29,29638.4757
2008-06-09 13:45:00,56.27,56.27,56.11,56.11,19324.72044294865,56.27,56.27,56.11,56.11,19324.7204
2008-06-09 13:50:00,56.11,56.18,55.96,56.13,45271.95744218869,56.11,56.18,55.96,56.13,45271.9574
2008-06-09 13:55:00,56.15,56.19,56.02,56.03,17479.101074801867,56.15,56.19,56.02,56.03,17479.1011
2008-06-09 14:00:00,56.02,56.14,55.89,55.99,52980.132450331126,56.02,56.14,55.89,55.99,52980.1325
2008-06-09 14:05:00,55.99,56.1,55.94,56.0,68070.7849310607,55.99,56.1,55.94,56.0,68070.7849
2008-06-09 14:10:00,56.0,56.09,55.95,56.07,48637.49864292693,56.0,56.09,55.95,56.07,48637.4986
2008-06-09 14:15:00,56.06,56.06,55.98,56.05,81098.68635327327,56.06,56.06,55.98,56.05,81098.6864
2008-06-09 14:20:00,56.05,56.06,55.98,55.98,46466.18173922484,56.05,56.06,55.98,55.98,46466.1817
2008-06-09 14:25:00,55.98,56.07,55.86,55.98,97817.8265117794,55.98,56.07,55.86,55.98,97817.8265
2008-06-09 14:30:00,55.98,56.21,55.88,56.13,90652.48072956248,55.98,56.21,55.88,56.13,90652.4807
2008-06-09 14:35:00,56.14,56.47,56.12,56.47,55694.27857995874,56.14,56.47,56.12,56.47,55694.2786
2008-06-09 14:40:00,56.45,56.48,56.34,56.34,35826.728911084574,56.45,56.48,56.34,56.34,35826.7289
2008-06-09 14:45:00,56.34,56.43,56.19,56.28,61014.00499402888,56.34,56.43,56.19,56.28,61014.005
2008-06-09 14:50:00,56.28,56.3,56.02,56.04,38758.0067310824,56.28,56.3,56.02,56.04,38758.0067
2008-06-09 14:55:00,56.05,56.19,56.03,56.04,75236.13071327761,56.05,56.19,56.03,56.04,75236.1307
2008-06-09 15:00:00,56.01,56.17,55.93,55.97,38106.61165997177,56.01,56.17,55.93,55.97,38106.6117
2008-06-09 15:05:00,55.96,56.05,55.92,55.99,38866.57257626751,55.96,56.05,55.92,55.99,38866.5726
2008-06-09 15:10:00,56.0,56.11,55.98,56.03,31918.3584844208,56.0,56.11,55.98,56.03,31918.3585
2008-06-09 15:15:00,56.03,56.12,56.01,56.09,26924.329605905983,56.03,56.12,56.01,56.09,26924.3296
2008-06-09 15:20:00,56.09,56.24,56.02,56.09,37563.782434046254,56.09,56.24,56.02,56.09,37563.7824
2008-06-09 15:25:00,56.09,56.17,56.0,56.16,24861.578547388992,56.09,56.17,56.0,56.16,24861.5785
2008-06-09 15:30:00,56.15,56.38,56.15,56.35,47226.142655520576,56.15,56.38,56.15,56.35,47226.1427
2008-06-09 15:35:00,56.33,56.44,56.21,56.29,56454.23949625448,56.33,56.44,56.21,56.29,56454.2395
2008-06-09 15:40:00,56.28,56.65,56.24,56.57,86309.8469221583,56.28,56.65,56.24,56.57,86309.8469
2008-06-09 15:45:00,56.57,56.64,56.45,56.64,56019.97611551406,56.57,56.64,56.45,56.64,56019.9761
2008-06-09 15:50:00,56.62,56.62,56.41,56.43,61339.7025295842,56.62,56.62,56.41,56.43,61339.7025
2008-06-09 15:55:00,56.45,56.5,56.34,56.48,54391.48843773749,56.45,56.5,56.34,56.48,54391.4884
2008-06-10 09:30:00,56.16,56.45,56.09,56.28,39300.83595700793,56.16,56.45,56.09,56.28,39300.836
2008-06-10 09:35:00,56.27,56.42,56.27,56.42,16827.70600369124,56.27,56.42,56.27,56.42,16827.706
2008-06-10 09:40:00,56.38,56.44,56.25,56.27,41797.85039626533,56.38,56.44,56.25,56.27,41797.8504
2008-06-10 09:45:00,56.28,56.49,56.28,56.43,61014.00499402888,56.28,56.49,56.28,56.43,61014.005
2008-06-10 09:50:00,56.42,56.66,56.33,56.53,81967.21311475411,56.42,56.66,56.33,56.53,81967.2131
2008-06-10 09:55:00,56.47,56.53,56.2,56.21,130279.01422212573,56.47,56.53,56.2,56.21,130279.0142
2008-06-10 10:00:00,56.21,56.21,56.02,56.07,70893.49690587341,56.21,56.21,56.02,56.07,70893.4969
2008-06-10 10:05:00,56.05,56.06,55.59,55.59,53088.69829551623,56.05,56.06,55.59,55.59,53088.6983
2008-06-10 10:10:00,55.6,55.61,55.23,55.5,159048.9631961785,55.6,55.61,55.23,55.5,159048.9632
2008-06-10 10:15:00,55.5,55.68,55.46,55.68,124525.02442731518,55.5,55.68,55.46,55.68,124525.0244
2008-06-10 10:20:00,55.68,55.82,55.57,55.78,165020.08468135924,55.68,55.82,55.57,55.78,165020.0847
2008-06-10 10:25:00,55.78,56.14,55.73,56.13,180327.868852459,55.78,56.14,55.73,56.13,180327.8689
2008-06-10 10:30:00,56.14,56.23,56.13,56.17,140918.467050266,56.14,56.23,56.13,56.17,140918.4671
2008-06-10 10:35:00,56.18,56.28,56.15,56.28,85332.75431549235,56.18,56.28,56.15,56.28,85332.7543
2008-06-10 10:40:00,56.28,56.37,56.18,56.34,63836.7169688416,56.28,56.37,56.18,56.34,63836.717
2008-06-10 10:45:00,56.34,56.51,56.33,56.46,142872.65226359788,56.34,56.51,56.33,56.46,142872.6523
2008-06-10 10:50:00,56.45,56.47,56.33,56.34,131256.10682879167,56.45,56.47,56.33,56.34,131256.1068
2008-06-10 10:55:00,56.34,56.54,56.31,56.4,60362.60992291825,56.34,56.54,56.31,56.4,60362.6099
2008-06-10 11:00:00,56.38,56.47,56.32,56.45,50048.8546303333,56.38,56.47,56.32,56.45,50048.8546
2008-06-10 11:05:00,56.45,56.68,56.45,56.51,80664.42297253285,56.45,56.68,56.45,56.51,80664.423
2008-06-10 11:10:00,56.51,56.54,56.3,56.33,59276.9514710672,56.51,56.54,56.3,56.33,59276.9515
2008-06-10 11:15:00,56.34,56.43,56.3,56.3,49071.76202366736,56.34,56.43,56.3,56.3,49071.762
2008-06-10 11:20:00,56.31,56.36,56.28,56.29,132016.0677450874,56.31,56.36,56.28,56.29,132016.0677
2008-06-10 11:25:00,56.29,56.29,56.0,56.03,29638.4757355336,56.29,56.29,56.0,56.03,29638.4757
2008-06-10 11:30:00,56.01,56.01,55.68,55.73,41472.15286071002,56.01,56.01,55.68,55.73,41472.1529
2008-06-10 11:35:00,55.73,55.82,55.72,55.78,25730.10530886983,55.73,55.82,55.72,55.78,25730.1053
2008-06-10 11:40:00,55.79,55.98,55.79,55.94,14004.994028878516,55.79,55.98,55.79,55.94,14004.994
2008-06-10 11:45:00,55.97,56.04,55.89,56.01,20736.07643035501,55.97,56.04,55.89,56.01,20736.0764
2008-06-10 11:50:00,56.03,56.09,55.73,55.85,50483.11801107372,56.03,56.09,55.73,55.85,50483.118
2008-06-10 11:55:00,55.86,55.95,55.82,55.92,33438.28031701227,55.86,55.95,55.82,55.92,33438.2803
2008-06-10 12:00:00,55.93,56.05,55.93,56.05,11833.67712517642,55.93,56.05,55.93,56.05,11833.6771
2008-06-10 12:05:00,56.06,56.08,56.02,56.05,5862.555639995658,56.06,56.08,56.02,56.05,5862.5556
2008-06-10 12:10:00,56.03,56.33,56.02,56.21,17153.403539246552,56.03,56.33,56.02,56.21,17153.4035
2008-06-10 12:15:00,56.21,56.4,56.2,56.33,11073.716208880687,56.21,56.4,56.2,56.33,11073.7162
2008-06-10 12:20:00,56.33,56.33,56.13,56.14,16067.745087395506,56.33,56.33,56.13,56.14,16067.7451
2008-06-10 12:25:00,56.12,56.12,55.87,55.92,14004.994028878516,56.12,56.12,55.87,55.92,14004.994
2008-06-10 12:30:00,55.89,55.96,55.87,55.89,18130.496145912497,55.89,55.96,55.87,55.89,18130.4961
2008-06-10 12:35:00,55.88,56.01,55.83,56.01,23233.09086961242,55.88,56.01,55.83,56.01,23233.0909
2008-06-10 12:40:00,56.02,56.09,55.93,55.93,14004.994028878516,56.02,56.09,55.93,55.93,14004.994
2008-06-10 12:45:00,55.95,56.02,55.91,56.02,17696.232765172077,55.95,56.02,55.91,56.02,17696.2328
2008-06-10 12:50:00,56.04,56.05,55.86,55.86,47009.010965150366,56.04,56.05,55.86,55.86,47009.011
2008-06-10 12:55:00,55.9,55.95,55.86,55.87,15307.784171099773,55.9,55.95,55.86,55.87,15307.7842
2008-06-10 13:00:00,55.87,55.89,55.82,55.82,24535.88101183368,55.87,55.89,55.82,55.82,24535.881
2008-06-10 13:05:00,55.86,55.9,55.84,55.88,8033.872543697753,55.86,55.9,55.84,55.88,8033.8725
2008-06-10 13:10:00,55.93,56.28,55.91,56.26,14656.389099989145,55.93,56.28,55.91,56.26,14656.3891
2008-06-10 13:15:00,56.26,56.31,56.17,56.23,14547.82325480404,56.26,56.31,56.17,56.23,14547.8233
2008-06-10 13:20:00,56.25,56.34,56.23,56.29,14222.125719248725,56.25,56.34,56.23,56.29,14222.1257
2008-06-10 13:25:00,56.27,56.45,56.23,56.45,9119.5309955488,56.27,56.45,56.23,56.45,9119.531
2008-06-10 13:30:00,56.43,56.43,56.19,56.2,9228.096840733906,56.43,56.43,56.19,56.2,9228.0968
2008-06-10 13:35:00,56.21,56.21,56.02,56.05,15090.652480729565,56.21,56.21,56.02,56.05,15090.6525
2008-06-10 13:40:00,56.04,56.28,56.04,56.28,12267.940505916838,56.04,56.28,56.04,56.28,12267.9405
2008-06-10 13:45:00,56.28,56.29,56.19,56.19,11290.847899250895,56.28,56.29,56.19,56.19,11290.8479
2008-06-10 13:50:00,56.18,56.21,56.12,56.14,14873.520790359353,56.18,56.21,56.12,56.14,14873.5208
2008-06-10 13:55:00,56.16,56.19,56.09,56.09,5319.726414070134,56.16,56.19,56.09,56.09,5319.7264
2008-06-10 14:00:00,56.08,56.1,55.91,55.96,14113.55987406362,56.08,56.1,55.91,55.96,14113.5599
2008-06-10 14:05:00,55.93,55.98,55.73,55.96,42557.81131256107,55.93,55.98,55.73,55.96,42557.8113
2008-06-10 14:10:00,55.96,55.96,55.84,55.92,15199.218325914668,55.96,55.96,55.84,55.92,15199.2183
2008-06-10 14:15:00,55.91,55.96,55.76,55.77,10856.584518510475,55.91,55.96,55.76,55.77,10856.5845
2008-06-10 14:20:00,55.78,56.0,55.78,55.96,11290.847899250895,55.78,56.0,55.78,55.96,11290.8479
2008-06-10 14:25:00,55.98,56.1,55.85,56.09,23667.35425035284,55.98,56.1,55.85,56.09,23667.3543
2008-06-10 14:30:00,56.07,56.07,55.94,55.95,8468.135924438173,56.07,56.07,55.94,55.95,8468.1359
2008-06-10 14:35:00,55.94,55.98,55.86,55.96,10856.584518510475,55.94,55.98,55.86,55.96,10856.5845
2008-06-10 14:40:00,55.96,56.06,55.96,55.98,5753.989794810553,55.96,56.06,55.96,55.98,5753.9898
2008-06-10 14:45:00,55.97,56.04,55.94,55.99,7056.77993703181,55.97,56.04,55.94,55.99,7056.7799
2008-06-10 14:50:00,55.98,55.98,55.89,55.92,9879.491911844534,55.98,55.98,55.89,55.92,9879.4919
2008-06-10 14:55:00,55.94,56.08,55.93,56.08,6079.687330365867,55.94,56.08,55.93,56.08,6079.6873
2008-06-10 15:00:00,56.06,56.11,56.0,56.02,20301.8130496146,56.06,56.11,56.0,56.02,20301.813
2008-06-10 15:05:00,56.02,56.09,56.02,56.08,13570.730648138097,56.02,56.09,56.02,56.08,13570.7306
2008-06-10 15:10:00,56.08,56.11,56.08,56.09,18564.75952665292,56.08,56.11,56.08,56.09,18564.7595
2008-06-10 15:15:00,56.09,56.09,55.91,55.92,31266.96341331017,56.09,56.09,55.91,55.92,31266.9634
2008-06-10 15:20:00,55.92,56.01,55.91,56.01,14547.82325480404,55.92,56.01,55.91,56.01,14547.8233
2008-06-10 15:25:00,56.04,56.08,56.03,56.05,6731.082401476496,56.04,56.08,56.03,56.05,6731.0824
2008-06-10 15:30:00,56.03,56.07,55.93,55.95,15524.915861469985,56.03,56.07,55.93,55.95,15524.9159
2008-06-10 15:35:00,55.96,56.03,55.95,56.0,18130.496145912497,55.96,56.03,55.95,56.0,18130.4961
2008-06-10 15:40:00,55.99,55.99,55.81,55.91,42014.98208663554,55.99,55.99,55.81,55.91,42014.9821
2008-06-10 15:45:00,55.93,56.0,55.81,55.86,89458.25643252634,55.93,56.0,55.81,55.86,89458.2564
2008-06-10 15:50:00,55.86,55.96,55.84,55.87,70784.93106068831,55.86,55.96,55.84,55.87,70784.9311
2008-06-10 15:55:00,55.87,55.91,55.68,55.68,154380.63185321898,55.87,55.91,55.68,55.68,154380.6319
2008-06-11 09:30:00,56.14,56.19,55.75,56.09,47334.70850070568,56.14,56.19,55.75,56.09,47334.7085
2008-06-11 09:35:00,55.99,56.02,55.52,55.55,23124.52502442732,55.99,56.02,55.52,55.55,23124.525
2008-06-11 09:40:00,55.56,55.75,55.47,55.51,52763.00075996092,55.56,55.75,55.47,55.51,52763.0008
2008-06-11 09:45:00,55.51,55.64,55.51,55.64,25947.23699924004,55.51,55.64,55.51,55.64,25947.237
2008-06-11 09:50:00,55.67,55.79,55.57,55.63,26490.066225165563,55.67,55.79,55.57,55.63,26490.0662
2008-06-11 09:55:00,55.63,55.77,55.54,55.55,31375.52925849528,55.63,55.77,55.54,55.55,31375.5293
2008-06-11 10:00:00,55.55,55.59,55.46,55.51,44511.99652589296,55.55,55.59,55.46,55.51,44511.9965
2008-06-11 10:05:00,55.5,55.51,55.32,55.51,31592.660948865487,55.5,55.51,55.32,55.51,31592.6609
2008-06-11 10:10:00,55.5,55.53,55.29,55.32,18456.19368146781,55.5,55.53,55.29,55.32,18456.1937
2008-06-11 10:15:00,55.32,55.5,55.28,55.49,8793.833459993486,55.32,55.5,55.28,55.49,8793.8335
2008-06-11 10:20:00,55.48,55.51,55.27,55.28,18564.75952665292,55.48,55.51,55.27,55.28,18564.7595
2008-06-11 10:25:00,55.29,55.29,54.87,54.9,52871.56660514602,55.29,55.29,54.87,54.9,52871.5666
2008-06-11 10:30:00,54.87,55.31,54.81,55.31,33763.97785256759,54.87,55.31,54.81,55.31,33763.9779
2008-06-11 10:35:00,55.33,55.33,55.01,55.09,28335.685593312344,55.33,55.33,55.01,55.09,28335.6856
2008-06-11 10:40:00,55.05,55.05,54.81,54.84,18999.022907393333,55.05,55.05,54.81,54.84,18999.0229
2008-06-11 10:45:00,54.84,54.91,54.77,54.82,18564.75952665292,54.84,54.91,54.77,54.82,18564.7595
2008-06-11 10:50:00,54.82,54.93,54.77,54.81,15090.652480729565,54.82,54.93,54.77,54.81,15090.6525
2008-06-11 10:55:00,54.79,54.9,54.79,54.82,40277.92856367387,54.79,54.9,54.79,54.82,40277.9286
2008-06-11 11:00:00,54.86,54.94,54.81,54.88,82944.30572142004,54.86,54.94,54.81,54.88,82944.3057
2008-06-11 11:05:00,54.83,54.84,54.67,54.69,76538.92085549886,54.83,54.84,54.67,54.69,76538.9209
2008-06-11 11:10:00,54.7,54.73,54.57,54.65,57214.20041255021,54.7,54.73,54.57,54.65,57214.2004
2008-06-11 11:15:00,54.65,54.68,54.58,54.67,39843.66518293345,54.65,54.68,54.58,54.67,39843.6652
2008-06-11 11:20:00,54.66,54.78,54.61,54.73,27358.592986646403,54.66,54.78,54.61,54.73,27358.593
2008-06-11 11:25:00,54.71,54.71,54.53,54.61,33004.01693627185,54.71,54.71,54.53,54.61,33004.0169
2008-06-11 11:30:00,54.58,54.78,54.5,54.68,39300.83595700793,54.58,54.78,54.5,54.68,39300.836
2008-06-11 11:35:00,54.7,54.76,54.64,54.68,14656.389099989145,54.7,54.76,54.64,54.68,14656.3891
2008-06-11 11:40:00,54.66,54.67,54.58,54.65,23667.35425035284,54.66,54.67,54.58,54.65,23667.3543
2008-06-11 11:45:00,54.65,54.69,54.57,54.6,31266.96341331017,54.65,54.69,54.57,54.6,31266.9634
2008-06-11 11:50:00,54.59,54.67,54.55,54.58,29855.60742590381,54.59,54.67,54.55,54.58,29855.6074
2008-06-11 11:55:00,54.58,54.67,54.57,54.59,25621.539463684727,54.58,54.67,54.57,54.59,25621.5395
2008-06-11 12:00:00,54.59,54.6,54.5,54.57,18130.496145912497,54.59,54.6,54.5,54.57,18130.4961
2008-06-11 12:05:00,54.57,54.65,54.56,54.64,20084.681359244383,54.57,54.65,54.56,54.64,20084.6814
2008-06-11 12:10:00,54.64,54.64,54.47,54.57,42340.67962219086,54.64,54.64,54.47,54.57,42340.6796
2008-06-11 12:15:00,54.58,54.73,54.58,54.73,45380.52328737379,54.58,54.73,54.58,54.73,45380.5233
2008-06-11 12:20:00,54.73,54.81,54.72,54.74,19216.154597763543,54.73,54.81,54.72,54.74,19216.1546
2008-06-11 12:25:00,54.74,54.74,54.61,54.61,20193.24720442949,54.74,54.74,54.61,54.61,20193.2472
2008-06-11 12:30:00,54.6,54.62,54.5,54.61,80121.59374660732,54.6,54.62,54.5,54.61,80121.5937
2008-06-11 12:35:00,54.61,54.67,54.5,54.54,87069.80783845403,54.61,54.67,54.5,54.54,87069.8078
2008-06-11 12:40:00,54.56,54.62,54.46,54.48,39083.70426663772,54.56,54.62,54.46,54.48,39083.7043
2008-06-11 12:45:00,54.49,54.59,54.49,54.54,24644.446857018786,54.49,54.59,54.49,54.54,24644.4469
2008-06-11 12:50:00,54.55,54.59,54.44,54.44,24644.446857018786,54.55,54.59,54.44,54.44,24644.4469
2008-06-11 12:55:00,54.43,54.55,54.42,54.52,29421.344045163394,54.43,54.55,54.42,54.52,29421.344
2008-06-11 13:00:00,54.52,54.63,54.5,54.58,20084.681359244383,54.52,54.63,54.5,54.58,20084.6814
2008-06-11 13:05:00,54.59,54.65,54.49,54.64,30507.00249701444,54.59,54.65,54.49,54.64,30507.0025
2008-06-11 13:10:00,54.63,54.71,54.53,54.69,20844.642275540114,54.63,54.71,54.53,54.69,20844.6423
2008-06-11 13:15:00,54.7,54.8,54.69,54.73,14330.69156443383,54.7,54.8,54.69,54.73,14330.6916
2008-06-11 13:20:00,54.73,54.76,54.62,54.68,14547.82325480404,54.73,54.76,54.62,54.68,14547.8233
2008-06-11 13:25:00,54.69,54.79,54.68,54.76,15959.1792422104,54.69,54.79,54.68,54.76,15959.1792
2008-06-11 13:30:00,54.75,54.75,54.62,54.62,18347.627836282707,54.75,54.75,54.62,54.62,18347.6278
2008-06-11 13:35:00,54.63,54.72,54.58,54.59,28118.55390294213,54.63,54.72,54.58,54.59,28118.5539
2008-06-11 13:40:00,54.63,54.71,54.59,54.7,12267.940505916838,54.63,54.71,54.59,54.7,12267.9405
2008-06-11 13:45:00,54.69,54.75,54.64,54.73,31701.22679405059,54.69,54.75,54.64,54.73,31701.2268
2008-06-11 13:50:00,54.71,54.78,54.64,54.7,19976.11551405928,54.71,54.78,54.64,54.7,19976.1155
2008-06-11 13:55:00,54.69,54.81,54.67,54.76,31375.52925849528,54.69,54.81,54.67,54.76,31375.5293
2008-06-11 14:00:00,54.75,54.88,54.6,54.82,32244.05601997612,54.75,54.88,54.6,54.82,32244.056
2008-06-11 14:05:00,54.83,54.84,54.71,54.79,19107.58875257844,54.83,54.84,54.71,54.79,19107.5888
2008-06-11 14:10:00,54.8,54.81,54.69,54.77,29312.77819997829,54.8,54.81,54.69,54.77,29312.7782
2008-06-11 14:15:00,54.78,54.9,54.76,54.88,32895.45109108675,54.78,54.9,54.76,54.88,32895.4511
2008-06-11 14:20:00,54.89,54.9,54.82,54.83,38975.13842145261,54.89,54.9,54.82,54.83,38975.1384
2008-06-11 14:25:00,54.83,54.87,54.76,54.83,104114.64553251548,54.83,54.87,54.76,54.83,104114.6455
2008-06-11 14:30:00,54.81,54.85,54.78,54.81,25621.539463684727,54.81,54.85,54.78,54.81,25621.5395
2008-06-11 14:35:00,54.8,54.93,54.76,54.88,47551.84019107589,54.8,54.93,54.76,54.88,47551.8402
2008-06-11 14:40:00,54.87,54.94,54.76,54.76,32461.187710346327,54.87,54.94,54.76,54.76,32461.1877
2008-06-11 14:45:00,54.79,54.8,54.65,54.73,42449.24546737597,54.79,54.8,54.65,54.73,42449.2455
2008-06-11 14:50:00,54.74,54.82,54.74,54.82,20953.20812072522,54.74,54.82,54.74,54.82,20953.2081
2008-06-11 14:55:00,54.81,54.83,54.66,54.67,22364.564108131584,54.81,54.83,54.66,54.67,22364.5641
2008-06-11 15:00:00,54.65,54.82,54.65,54.8,28769.948974052764,54.65,54.82,54.65,54.8,28769.949
2008-06-11 15:05:00,54.81,54.81,54.76,54.8,15199.218325914668,54.81,54.81,54.76,54.8,15199.2183
2008-06-11 15:10:00,54.8,54.9,54.73,54.78,41797.85039626533,54.8,54.9,54.73,54.78,41797.8504
2008-06-11 15:15:00,54.78,54.82,54.57,54.58,27792.85636738682,54.78,54.82,54.57,54.58,27792.8564
2008-06-11 15:20:00,54.59,54.66,54.52,54.62,74150.47226142656,54.59,54.66,54.52,54.62,74150.4723
2008-06-11 15:25:00,54.64,54.71,54.6,54.7,35283.89968515905,54.64,54.71,54.6,54.7,35283.8997
2008-06-11 15:30:00,54.7,54.71,54.62,54.68,55477.14688958854,54.7,54.71,54.62,54.68,55477.1469
2008-06-11 15:35:00,54.68,54.71,54.54,54.58,57322.76625773532,54.68,54.71,54.54,54.58,57322.7663
2008-06-11 15:40:00,54.58,54.7,54.55,54.66,104874.6064488112,54.58,54.7,54.55,54.66,104874.6064
2008-06-11 15:45:00,54.66,54.71,54.6,54.62,81967.21311475411,54.66,54.71,54.6,54.62,81967.2131
2008-06-11 15:50:00,54.58,54.63,54.35,54.46,157311.9096732168,54.58,54.63,54.35,54.46,157311.9097
2008-06-11 15:55:00,54.46,54.46,54.25,54.33,139615.67690804473,54.46,54.46,54.25,54.33,139615.6769
2008-06-12 09:30:00,54.81,54.81,54.31,54.48,24753.012702203887,54.81,54.81,54.31,54.48,24753.0127
2008-06-12 09:35:00,54.48,54.5,54.23,54.39,21713.169037020954,54.48,54.5,54.23,54.39,21713.169
2008-06-12 09:40:00,54.36,54.69,54.33,54.63,29964.173271088915,54.36,54.69,54.33,54.63,29964.1733
2008-06-12 09:45:00,54.63,54.63,54.48,54.5,27792.85636738682,54.63,54.63,54.48,54.5,27792.8564
2008-06-12 09:50:00,54.51,54.66,54.49,54.63,27032.895451091088,54.51,54.66,54.49,54.63,27032.8955
2008-06-12 09:55:00,54.66,54.69,54.55,54.59,21713.169037020954,54.66,54.69,54.55,54.59,21713.169
2008-06-12 10:00:00,54.59,54.72,54.55,54.71,20736.07643035501,54.59,54.72,54.55,54.71,20736.0764
2008-06-12 10:05:00,54.7,54.83,54.62,54.69,24644.446857018786,54.7,54.83,54.62,54.69,24644.4469
2008-06-12 10:10:00,54.7,54.73,54.6,54.71,25947.23699924004,54.7,54.73,54.6,54.71,25947.237
2008-06-12 10:15:00,54.71,54.73,54.62,54.71,17587.666919986972,54.71,54.73,54.62,54.71,17587.6669
2008-06-12 10:20:00,54.7,54.7,54.48,54.56,31049.831722939965,54.7,54.7,54.48,54.56,31049.8317
2008-06-12 10:25:00,54.55,54.75,54.52,54.69,24861.578547388992,54.55,54.75,54.52,54.69,24861.5785
2008-06-12 10:30:00,54.71,54.71,54.6,54.61,63293.88774291608,54.71,54.71,54.6,54.61,63293.8877
2008-06-12 10:35:00,54.6,54.6,54.5,54.56,23341.65671479753,54.6,54.6,54.5,54.56,23341.6567
2008-06-12 10:40:00,54.54,54.58,54.45,54.55,22255.99826294648,54.54,54.58,54.45,54.55,22255.9983
2008-06-12 10:45:00,54.55,54.58,54.39,54.58,17044.837694061447,54.55,54.58,54.39,54.58,17044.8377
2008-06-12 10:50:00,54.58,54.58,54.48,54.58,40603.62609922919,54.58,54.58,54.48,54.58,40603.6261
2008-06-12 10:55:00,54.58,54.62,54.57,54.62,15524.915861469985,54.58,54.62,54.57,54.62,15524.9159
2008-06-12 11:00:00,54.62,54.79,54.61,54.77,36586.68982738031,54.62,54.79,54.61,54.77,36586.6898
2008-06-12 11:05:00,54.77,54.77,54.57,54.59,27684.29052220172,54.77,54.77,54.57,54.59,27684.2905
2008-06-12 11:10:00,54.61,54.75,54.56,54.73,23884.48594072305,54.61,54.75,54.56,54.73,23884.4859
2008-06-12 11:15:00,54.73,54.74,54.57,54.58,19433.28628813376,54.73,54.74,54.57,54.58,19433.2863
2008-06-12 11:20:00,54.58,54.67,54.53,54.59,17913.364455542287,54.58,54.67,54.53,54.59,17913.3645
2008-06-12 11:25:00,54.59,54.67,54.54,54.63,7056.77993703181,54.59,54.67,54.54,54.63,7056.7799
2008-06-12 11:30:00,54.65,54.67,54.49,54.52,9119.5309955488,54.65,54.67,54.49,54.52,9119.531
2008-06-12 11:35:00,54.52,54.58,54.5,54.54,10639.452828140267,54.52,54.58,54.5,54.54,10639.4528
2008-06-12 11:40:00,54.53,54.56,54.35,54.36,21930.300727391164,54.53,54.56,54.35,54.36,21930.3007
2008-06-12 11:45:00,54.35,54.46,54.35,54.42,10748.018673325372,54.35,54.46,54.35,54.42,10748.0187
2008-06-12 11:50:00,54.45,54.46,54.39,54.41,5971.121485180763,54.45,54.46,54.39,54.41,5971.1215
2008-06-12 11:55:00,54.39,54.44,54.36,54.44,4776.89718814461,54.39,54.44,54.36,54.44,4776.8972
2008-06-12 12:00:00,54.44,54.53,54.44,54.52,6948.214091846705,54.44,54.53,54.44,54.52,6948.2141
2008-06-12 12:05:00,54.54,54.58,54.47,54.58,14982.086635544458,54.54,54.58,54.47,54.58,14982.0866
2008-06-12 12:10:00,54.58,54.58,54.48,54.51,14222.125719248725,54.58,54.58,54.48,54.51,14222.1257
2008-06-12 12:15:00,54.49,54.54,54.47,54.51,5862.555639995658,54.49,54.54,54.47,54.51,5862.5556
2008-06-12 12:20:00,54.5,54.58,54.48,54.57,13570.730648138097,54.5,54.58,54.48,54.57,13570.7306
2008-06-12 12:25:00,54.57,54.62,54.57,54.57,57322.76625773532,54.57,54.62,54.57,54.57,57322.7663
2008-06-12 12:30:00,54.58,54.59,54.51,54.52,11942.242970361523,54.58,54.59,54.51,54.52,11942.243
2008-06-12 12:35:00,54.52,54.54,54.47,54.51,5102.5947236999245,54.52,54.54,54.47,54.51,5102.5947
2008-06-12 12:40:00,54.5,54.56,54.46,54.5,25621.539463684727,54.5,54.56,54.46,54.5,25621.5395
2008-06-12 12:45:00,54.48,54.52,54.36,54.4,28118.55390294213,54.48,54.52,54.36,54.4,28118.5539
2008-06-12 12:50:00,54.4,54.41,54.34,54.39,14547.82325480404,54.4,54.41,54.34,54.39,14547.8233
2008-06-12 12:55:00,54.4,54.45,54.36,54.37,10856.584518510475,54.4,54.45,54.36,54.37,10856.5845
2008-06-12 13:00:00,54.38,54.41,54.37,54.38,7816.740853327544,54.38,54.41,54.37,54.38,7816.7409
2008-06-12 13:05:00,54.38,54.41,54.28,54.34,23015.95917924221,54.38,54.41,54.28,54.34,23015.9592
2008-06-12 13:10:00,54.32,54.32,54.19,54.31,55260.01519921833,54.32,54.32,54.19,54.31,55260.0152
2008-06-12 13:15:00,54.34,54.34,54.29,54.29,11290.847899250895,54.34,54.34,54.29,54.29,11290.8479
2008-06-12 13:20:00,54.29,54.36,54.28,54.36,19867.549668874173,54.29,54.36,54.28,54.36,19867.5497
2008-06-12 13:25:00,54.36,54.44,54.34,54.4,20193.24720442949,54.36,54.44,54.34,54.4,20193.2472
2008-06-12 13:30:00,54.41,54.45,54.34,54.41,26490.066225165563,54.41,54.45,54.34,54.41,26490.0662
2008-06-12 13:35:00,54.4,54.5,54.4,54.47,25838.671154054937,54.4,54.5,54.4,54.47,25838.6712
2008-06-12 13:40:00,54.5,54.53,54.38,54.5,24210.18347627836,54.5,54.53,54.38,54.5,24210.1835
2008-06-12 13:45:00,54.5,54.5,54.33,54.34,38106.61165997177,54.5,54.5,54.33,54.34,38106.6117
2008-06-12 13:50:00,54.34,54.41,54.29,54.37,35501.03137552926,54.34,54.41,54.29,54.37,35501.0314
2008-06-12 13:55:00,54.38,54.4,54.33,54.37,17587.666919986972,54.38,54.4,54.33,54.37,17587.6669
2008-06-12 14:00:00,54.36,54.38,54.25,54.25,74476.16979698188,54.36,54.38,54.25,54.25,74476.1698
2008-06-12 14:05:00,54.22,54.34,54.18,54.34,37998.04581478667,54.22,54.34,54.18,54.34,37998.0458
2008-06-12 14:10:00,54.34,54.39,54.33,54.39,24427.31516664857,54.34,54.39,54.33,54.39,24427.3152
2008-06-12 14:15:00,54.39,54.46,54.32,54.34,34198.241233308,54.39,54.46,54.32,54.34,34198.2412
2008-06-12 14:20:00,54.33,54.43,54.33,54.39,12485.072196287048,54.33,54.43,54.33,54.39,12485.0722
2008-06-12 14:25:00,54.42,54.42,54.31,54.31,20518.944739984803,54.42,54.42,54.31,54.31,20518.9447
2008-06-12 14:30:00,54.32,54.44,54.31,54.34,16719.140158506136,54.32,54.44,54.31,54.34,16719.1402
2008-06-12 14:35:00,54.34,54.36,54.28,54.33,26272.93453479536,54.34,54.36,54.28,54.33,26272.9345
2008-06-12 14:40:00,54.34,54.44,54.32,54.36,30398.43665182933,54.34,54.44,54.32,54.36,30398.4367
2008-06-12 14:45:00,54.39,54.39,54.27,54.31,69699.27260883726,54.39,54.39,54.27,54.31,69699.2726
2008-06-12 14:50:00,54.32,54.4,54.28,54.38,38215.17750515688,54.32,54.4,54.28,54.38,38215.1775
2008-06-12 14:55:00,54.36,54.39,54.32,54.37,48637.49864292693,54.36,54.39,54.32,54.37,48637.4986
2008-06-12 15:00:00,54.35,54.38,54.29,54.3,51134.51308218435,54.35,54.38,54.29,54.3,51134.5131
2008-06-12 15:05:00,54.31,54.34,54.2,54.2,50048.8546303333,54.31,54.34,54.2,54.2,50048.8546
2008-06-12 15:10:00,54.23,54.33,54.17,54.26,44294.86483552275,54.23,54.33,54.17,54.26,44294.8648
2008-06-12 15:15:00,54.25,54.27,54.11,54.16,28118.55390294213,54.25,54.27,54.11,54.16,28118.5539
2008-06-12 15:20:00,54.16,54.17,53.99,53.99,28878.51481923787,54.16,54.17,53.99,53.99,28878.5148
2008-06-12 15:25:00,53.99,54.04,53.87,53.91,52437.3032244056,53.99,54.04,53.87,53.91,52437.3032
2008-06-12 15:30:00,53.91,54.18,53.91,54.18,89783.95396808164,53.91,54.18,53.91,54.18,89783.954
2008-06-12 15:35:00,54.17,54.18,53.93,53.96,77624.57930734991,54.17,54.18,53.93,53.96,77624.5793
2008-06-12 15:40:00,53.94,54.04,53.88,53.99,86744.11030289871,53.94,54.04,53.88,53.99,86744.1103
2008-06-12 15:45:00,53.99,54.2,53.99,54.12,58191.29301921616,53.99,54.2,53.99,54.12,58191.293
2008-06-12 15:50:00,54.12,54.16,54.03,54.07,94777.98284659648,54.12,54.16,54.03,54.07,94777.9828
2008-06-12 15:55:00,54.06,54.13,53.96,54.01,179459.34209097817,54.06,54.13,53.96,54.01,179459.3421
2008-06-13 09:30:00,54.49,54.9,54.08,54.52,37129.51905330584,54.49,54.9,54.08,54.52,37129.5191
2008-06-13 09:35:00,54.57,54.77,54.46,54.54,18999.022907393333,54.57,54.77,54.46,54.54,18999.0229
2008-06-13 09:40:00,54.47,54.65,54.34,54.63,19107.58875257844,54.47,54.65,54.34,54.63,19107.5888
2008-06-13 09:45:00,54.59,54.62,54.34,54.59,34306.807078493104,54.59,54.62,54.34,54.59,34306.8071
2008-06-13 09:50:00,54.62,54.64,54.38,54.52,30507.00249701444,54.62,54.64,54.38,54.52,30507.0025
2008-06-13 09:55:00,54.47,54.47,54.14,54.43,24970.144392574097,54.47,54.47,54.14,54.43,24970.1444
2008-06-13 10:00:00,54.41,54.58,54.34,54.54,26272.93453479536,54.41,54.58,54.34,54.54,26272.9345
2008-06-13 10:05:00,54.52,54.53,54.34,54.48,37346.65074367605,54.52,54.53,54.34,54.48,37346.6507
2008-06-13 10:10:00,54.51,54.51,54.31,54.46,30941.26587775486,54.51,54.51,54.31,54.46,30941.2659
2008-06-13 10:15:00,54.47,55.11,54.46,55.05,44620.562371078064,54.47,55.11,54.46,55.05,44620.5624
2008-06-13 10:20:00,55.02,55.11,54.89,54.98,42883.508848116384,55.02,55.11,54.89,54.98,42883.5088
2008-06-13 10:25:00,54.99,55.15,54.98,55.03,47226.142655520576,54.99,55.15,54.98,55.03,47226.1427
2008-06-13 10:30:00,55.04,55.14,54.97,55.06,22147.43241776137,55.04,55.14,54.97,55.06,22147.4324
2008-06-13 10:35:00,55.04,55.06,54.92,54.98,20410.37889479969,55.04,55.06,54.92,54.98,20410.3789
2008-06-13 10:40:00,54.95,54.95,54.77,54.82,34198.241233308,54.95,54.95,54.77,54.82,34198.2412
2008-06-13 10:45:00,54.81,54.88,54.75,54.88,20084.681359244383,54.81,54.88,54.75,54.88,20084.6814
2008-06-13 10:50:00,54.88,55.05,54.88,54.96,36695.25567256541,54.88,55.05,54.88,54.96,36695.2557
2008-06-13 10:55:00,54.96,54.96,54.69,54.81,21496.037346650744,54.96,54.96,54.69,54.81,21496.0373
2008-06-13 11:00:00,54.79,54.96,54.79,54.94,20844.642275540114,54.79,54.96,54.79,54.94,20844.6423
2008-06-13 11:05:00,54.93,54.94,54.79,54.79,15959.1792422104,54.93,54.94,54.79,54.79,15959.1792
2008-06-13 11:10:00,54.8,54.94,54.77,54.94,15850.613397025296,54.8,54.94,54.77,54.94,15850.6134
2008-06-13 11:15:00,54.94,54.94,54.84,54.85,16502.008468135926,54.94,54.94,54.84,54.85,16502.0085
2008-06-13 11:20:00,54.86,54.87,54.81,54.83,9445.228531104114,54.86,54.87,54.81,54.83,9445.2285
2008-06-13 11:25:00,54.87,54.9,54.84,54.84,12050.80881554663,54.87,54.9,54.84,54.84,12050.8088
2008-06-13 11:30:00,54.86,54.87,54.73,54.8,11942.242970361523,54.86,54.87,54.73,54.8,11942.243
2008-06-13 11:35:00,54.8,54.8,54.64,54.65,13679.296493323202,54.8,54.8,54.64,54.65,13679.2965
2008-06-13 11:40:00,54.65,54.78,54.64,54.71,16936.271848876346,54.65,54.78,54.64,54.71,16936.2718
2008-06-13 11:45:00,54.72,54.75,54.69,54.75,6948.214091846705,54.72,54.75,54.69,54.75,6948.2141
2008-06-13 11:50:00,54.74,54.83,54.74,54.79,23558.788405167736,54.74,54.83,54.74,54.79,23558.7884
2008-06-13 11:55:00,54.85,54.87,54.68,54.68,31484.09510368038,54.85,54.87,54.68,54.68,31484.0951
2008-06-13 12:00:00,54.68,54.81,54.65,54.71,28661.38312886766,54.68,54.81,54.65,54.71,28661.3831
2008-06-13 12:05:00,54.71,54.76,54.65,54.75,22798.827488872,54.71,54.76,54.65,54.75,22798.8275
2008-06-13 12:10:00,54.77,54.84,54.69,54.7,30289.87080664423,54.77,54.84,54.69,54.7,30289.8708
2008-06-13 12:15:00,54.7,54.74,54.65,54.67,45923.35251329932,54.7,54.74,54.65,54.67,45923.3525
2008-06-13 12:20:00,54.68,54.78,54.67,54.78,10639.452828140267,54.68,54.78,54.67,54.78,10639.4528
2008-06-13 12:25:00,54.78,54.92,54.77,54.88,7382.477472587125,54.78,54.92,54.77,54.88,7382.4775
2008-06-13 12:30:00,54.85,54.97,54.81,54.97,7382.477472587125,54.85,54.97,54.81,54.97,7382.4775
2008-06-13 12:35:00,54.96,54.98,54.87,54.87,12376.506351101943,54.96,54.98,54.87,54.87,12376.5064
2008-06-13 12:40:00,54.87,54.93,54.75,54.91,16936.271848876346,54.87,54.93,54.75,54.91,16936.2718
2008-06-13 12:45:00,54.91,54.93,54.87,54.9,11399.413744436,54.91,54.93,54.87,54.9,11399.4137
2008-06-13 12:50:00,54.9,54.95,54.81,54.93,37889.47996960156,54.9,54.95,54.81,54.93,37889.48
2008-06-13 12:55:00,54.92,54.93,54.85,54.9,24861.578547388992,54.92,54.93,54.85,54.9,24861.5785
2008-06-13 13:00:00,54.91,54.93,54.77,54.81,19867.549668874173,54.91,54.93,54.77,54.81,19867.5497
2008-06-13 13:05:00,54.78,54.86,54.65,54.73,17696.232765172077,54.78,54.86,54.65,54.73,17696.2328
2008-06-13 13:10:00,54.73,54.91,54.71,54.87,10856.584518510475,54.73,54.91,54.71,54.87,10856.5845
2008-06-13 13:15:00,54.87,54.91,54.83,54.88,8359.570079253068,54.87,54.91,54.83,54.88,8359.5701
2008-06-13 13:20:00,54.88,54.93,54.82,54.88,13027.901422212572,54.88,54.93,54.82,54.88,13027.9014
2008-06-13 13:25:00,54.86,54.93,54.81,54.83,11182.282054065792,54.86,54.93,54.81,54.83,11182.2821
2008-06-13 13:30:00,54.85,54.9,54.79,54.84,9662.360221474324,54.85,54.9,54.79,54.84,9662.3602
2008-06-13 13:35:00,54.85,54.91,54.74,54.81,16502.008468135926,54.85,54.91,54.74,54.81,16502.0085
2008-06-13 13:40:00,54.81,54.84,54.75,54.83,5428.292259255239,54.81,54.84,54.75,54.83,5428.2923
2008-06-13 13:45:00,54.83,54.83,54.65,54.77,16827.70600369124,54.83,54.83,54.65,54.77,16827.706
2008-06-13 13:50:00,54.76,54.82,54.74,54.77,3908.370426663772,54.76,54.82,54.74,54.77,3908.3704
2008-06-13 13:55:00,54.76,54.8,54.74,54.79,4994.02887851482,54.76,54.8,54.74,54.79,4994.0289
2008-06-13 14:00:00,54.81,54.81,54.71,54.76,12702.203886657258,54.81,54.81,54.71,54.76,12702.2039
2008-06-13 14:05:00,54.71,54.75,54.65,54.73,5753.989794810553,54.71,54.75,54.65,54.73,5753.9898
2008-06-13 14:10:00,54.74,54.84,54.73,54.75,14547.82325480404,54.74,54.84,54.73,54.75,14547.8233
2008-06-13 14:15:00,54.73,54.87,54.73,54.86,13462.164802952992,54.73,54.87,54.73,54.86,13462.1648
2008-06-13 14:20:00,54.85,54.85,54.69,54.75,11507.979589621104,54.85,54.85,54.69,54.75,11507.9796
2008-06-13 14:25:00,54.76,54.81,54.68,54.75,16827.70600369124,54.76,54.81,54.68,54.75,16827.706
2008-06-13 14:30:00,54.76,54.9,54.73,54.79,25512.97361849962,54.76,54.9,54.73,54.79,25512.9736
2008-06-13 14:35:00,54.78,54.78,54.7,54.73,5536.858104440344,54.78,54.78,54.7,54.73,5536.8581
2008-06-13 14:40:00,54.75,54.94,54.74,54.9,23450.22255998263,54.75,54.94,54.74,54.9,23450.2226
2008-06-13 14:45:00,54.89,54.91,54.84,54.88,4342.633807404191,54.89,54.91,54.84,54.88,4342.6338
2008-06-13 14:50:00,54.88,54.9,54.79,54.87,14547.82325480404,54.88,54.9,54.79,54.87,14547.8233
2008-06-13 14:55:00,54.87,54.92,54.79,54.91,13570.730648138097,54.87,54.92,54.79,54.91,13570.7306
2008-06-13 15:00:00,54.9,54.93,54.81,54.84,14873.520790359353,54.9,54.93,54.81,54.84,14873.5208
2008-06-13 15:05:00,54.85,54.9,54.83,54.85,16610.57431332103,54.85,54.9,54.83,54.85,16610.5743
2008-06-13 15:10:00,54.84,54.88,54.83,54.84,13245.033112582782,54.84,54.88,54.83,54.84,13245.0331
2008-06-13 15:15:00,54.86,54.87,54.76,54.87,17804.798610357182,54.86,54.87,54.76,54.87,17804.7986
2008-06-13 15:20:00,54.84,54.94,54.82,54.94,15090.652480729565,54.84,54.94,54.82,54.94,15090.6525
2008-06-13 15:25:00,54.93,54.94,54.79,54.81,13353.598957767888,54.93,54.94,54.79,54.81,13353.599
2008-06-13 15:30:00,54.82,54.88,54.77,54.81,47877.537726631206,54.82,54.88,54.77,54.81,47877.5377
2008-06-13 15:35:00,54.81,54.83,54.72,54.74,74584.73564216698,54.81,54.83,54.72,54.74,74584.7356
2008-06-13 15:40:00,54.77,54.81,54.69,54.75,55260.01519921833,54.77,54.81,54.69,54.75,55260.0152
2008-06-13 15:45:00,54.74,54.94,54.74,54.92,72956.24796439041,54.74,54.94,54.74,54.92,72956.248
2008-06-13 15:50:00,54.89,55.02,54.89,55.02,88589.7296710455,54.89,55.02,54.89,55.02,88589.7297
2008-06-13 15:55:00,55.03,55.17,54.98,55.16,160134.62164802954,55.03,55.17,54.98,55.16,160134.6216
2008-06-16 09:30:00,54.66,54.72,54.11,54.34,41146.45532515471,54.66,54.72,54.11,54.34,41146.4553
2008-06-16 09:35:00,54.34,54.95,54.25,54.95,32678.319400716537,54.34,54.95,54.25,54.95,32678.3194
2008-06-16 09:40:00,54.94,55.05,54.89,54.95,20301.8130496146,54.94,55.05,54.89,54.95,20301.813
2008-06-16 09:45:00,54.99,54.99,54.68,54.81,23341.65671479753,54.99,54.99,54.68,54.81,23341.6567
2008-06-16 09:50:00,54.81,54.95,54.78,54.93,14330.69156443383,54.81,54.95,54.78,54.93,14330.6916
2008-06-16 09:55:00,54.91,55.01,54.69,54.74,22255.99826294648,54.91,55.01,54.69,54.74,22255.9983
2008-06-16 10:00:00,54.76,55.0,54.76,54.92,27792.85636738682,54.76,55.0,54.76,54.92,27792.8564
2008-06-16 10:05:00,54.92,55.12,54.91,55.05,22255.99826294648,54.92,55.12,54.91,55.05,22255.9983
2008-06-16 10:10:00,55.04,55.21,54.96,55.17,24210.18347627836,55.04,55.21,54.96,55.17,24210.1835
2008-06-16 10:15:00,55.16,55.39,55.14,55.31,20736.07643035501,55.16,55.39,55.14,55.31,20736.0764
2008-06-16 10:20:00,55.31,55.36,55.24,55.26,71870.58951253936,55.31,55.36,55.24,55.26,71870.5895
2008-06-16 10:25:00,55.28,55.33,55.16,55.28,33981.1095429378,55.28,55.33,55.16,55.28,33981.1095
2008-06-16 10:30:00,55.28,55.28,55.08,55.1,18564.75952665292,55.28,55.28,55.08,55.1,18564.7595
2008-06-16 10:35:00,55.12,55.16,54.96,54.98,18564.75952665292,55.12,55.16,54.96,54.98,18564.7595
2008-06-16 10:40:00,55.01,55.18,55.01,55.13,12810.769731842363,55.01,55.18,55.01,55.13,12810.7697
2008-06-16 10:45:00,55.14,55.25,55.13,55.24,8685.267614808381,55.14,55.25,55.13,55.24,8685.2676
2008-06-16 10:50:00,55.24,55.27,55.05,55.09,28335.685593312344,55.24,55.27,55.05,55.09,28335.6856
2008-06-16 10:55:00,55.09,55.62,55.02,55.28,86418.4127673434,55.09,55.62,55.02,55.28,86418.4128
2008-06-16 11:00:00,55.25,55.65,55.25,55.54,82075.77895993921,55.25,55.65,55.25,55.54,82075.779
2008-06-16 11:05:00,55.54,55.54,55.39,55.42,21061.773965910324,55.54,55.54,55.39,55.42,21061.774
2008-06-16 11:10:00,55.43,55.48,55.39,55.48,46249.05004885463,55.43,55.48,55.39,55.48,46249.05
2008-06-16 11:15:00,55.45,55.54,55.37,55.38,25295.84192812941,55.45,55.54,55.37,55.38,25295.8419
2008-06-16 11:20:00,55.38,55.38,55.22,55.25,12050.80881554663,55.38,55.38,55.22,55.25,12050.8088
2008-06-16 11:25:00,55.22,55.22,55.08,55.08,14656.389099989145,55.22,55.22,55.08,55.08,14656.3891
2008-06-16 11:30:00,55.08,55.08,55.01,55.03,9119.5309955488,55.08,55.08,55.01,55.03,9119.531
2008-06-16 11:35:00,55.03,55.03,54.95,55.0,17479.101074801867,55.03,55.03,54.95,55.0,17479.1011
2008-06-16 11:40:00,55.0,55.03,54.98,55.03,9879.491911844534,55.0,55.03,54.98,55.03,9879.4919
2008-06-16 11:45:00,55.03,55.03,54.96,54.98,8468.135924438173,55.03,55.03,54.96,54.98,8468.1359
2008-06-16 11:50:00,54.98,55.0,54.91,54.96,16176.31093258061,54.98,55.0,54.91,54.96,16176.3109
2008-06-16 11:55:00,54.97,55.01,54.92,55.01,11616.54543480621,54.97,55.01,54.92,55.01,11616.5454
2008-06-16 12:00:00,55.01,55.03,54.94,54.98,25730.10530886983,55.01,55.03,54.94,54.98,25730.1053
2008-06-16 12:05:00,54.98,54.98,54.9,54.94,9119.5309955488,54.98,54.98,54.9,54.94,9119.531
2008-06-16 12:10:00,54.93,54.98,54.93,54.96,7382.477472587125,54.93,54.98,54.93,54.96,7382.4775
2008-06-16 12:15:00,54.96,54.96,54.87,54.89,17913.364455542287,54.96,54.96,54.87,54.89,17913.3645
2008-06-16 12:20:00,54.9,54.96,54.89,54.93,7273.91162740202,54.9,54.96,54.89,54.93,7273.9116
2008-06-16 12:25:00,54.92,54.94,54.9,54.93,8142.438388882858,54.92,54.94,54.9,54.93,8142.4384
2008-06-16 12:30:00,54.92,54.96,54.91,54.93,12919.335577027468,54.92,54.96,54.91,54.93,12919.3356
2008-06-16 12:35:00,54.91,54.91,54.82,54.82,10965.150363695582,54.91,54.91,54.82,54.82,10965.1504
2008-06-16 12:40:00,54.82,54.85,54.8,54.84,14982.086635544458,54.82,54.85,54.8,54.84,14982.0866
2008-06-16 12:45:00,54.81,54.82,54.78,54.82,13136.467267397677,54.81,54.82,54.78,54.82,13136.4673
2008-06-16 12:50:00,54.81,54.95,54.81,54.93,24861.578547388992,54.81,54.95,54.81,54.93,24861.5785
2008-06-16 12:55:00,54.92,54.92,54.83,54.88,10205.189447399847,54.92,54.92,54.83,54.88,10205.1894
2008-06-16 13:00:00,54.88,54.88,54.84,54.88,11507.979589621104,54.88,54.88,54.84,54.88,11507.9796
2008-06-16 13:05:00,54.88,54.9,54.81,54.81,16502.008468135926,54.88,54.9,54.81,54.81,16502.0085
2008-06-16 13:10:00,54.81,54.86,54.74,54.86,25730.10530886983,54.81,54.86,54.74,54.86,25730.1053
2008-06-16 13:15:00,54.84,54.93,54.81,54.93,10748.018673325372,54.84,54.93,54.81,54.93,10748.0187
2008-06-16 13:20:00,54.93,55.05,54.88,55.02,19324.72044294865,54.93,55.05,54.88,55.02,19324.7204
2008-06-16 13:25:00,55.02,55.21,55.02,55.17,16936.271848876346,55.02,55.21,55.02,55.17,16936.2718
2008-06-16 13:30:00,55.21,55.39,55.16,55.39,22581.69579850179,55.21,55.39,55.16,55.39,22581.6958
2008-06-16 13:35:00,55.39,55.57,55.38,55.45,20193.24720442949,55.39,55.57,55.38,55.45,20193.2472
2008-06-16 13:40:00,55.44,55.51,55.4,55.4,21713.169037020954,55.44,55.51,55.4,55.4,21713.169
2008-06-16 13:45:00,55.39,55.4,55.27,55.33,25187.276082944307,55.39,55.4,55.27,55.33,25187.2761
2008-06-16 13:50:00,55.33,55.33,55.22,55.25,8902.399305178591,55.33,55.33,55.22,55.25,8902.3993
2008-06-16 13:55:00,55.25,55.25,55.18,55.21,9336.662685919013,55.25,55.25,55.18,55.21,9336.6627
2008-06-16 14:00:00,55.21,55.23,55.14,55.16,12485.072196287048,55.21,55.23,55.14,55.16,12485.0722
2008-06-16 14:05:00,55.15,55.16,55.06,55.11,18239.0619910976,55.15,55.16,55.06,55.11,18239.062
2008-06-16 14:10:00,55.11,55.11,55.0,55.01,9879.491911844534,55.11,55.11,55.0,55.01,9879.4919
2008-06-16 14:15:00,55.01,55.01,54.94,54.97,24644.446857018786,55.01,55.01,54.94,54.97,24644.4469
2008-06-16 14:20:00,54.97,54.98,54.9,54.93,24427.31516664857,54.97,54.98,54.9,54.93,24427.3152
2008-06-16 14:25:00,54.92,54.96,54.81,54.86,26164.368689610248,54.92,54.96,54.81,54.86,26164.3687
2008-06-16 14:30:00,54.86,55.0,54.81,54.97,19541.85213331886,54.86,55.0,54.81,54.97,19541.8521
2008-06-16 14:35:00,54.97,55.03,54.93,54.96,12919.335577027468,54.97,55.03,54.93,54.96,12919.3356
2008-06-16 14:40:00,54.94,55.13,54.94,55.08,11942.242970361523,54.94,55.13,54.94,55.08,11942.243
2008-06-16 14:45:00,55.08,55.08,54.99,54.99,9228.096840733906,55.08,55.08,54.99,54.99,9228.0968
2008-06-16 14:50:00,54.97,55.07,54.96,55.05,18781.891217023127,54.97,55.07,54.96,55.05,18781.8912
2008-06-16 14:55:00,55.05,55.1,55.04,55.07,12159.374660731732,55.05,55.1,55.04,55.07,12159.3747
2008-06-16 15:00:00,55.06,55.07,54.93,54.96,20627.510585169905,55.06,55.07,54.93,54.96,20627.5106
2008-06-16 15:05:00,54.96,54.96,54.86,54.88,17261.969384431657,54.96,54.96,54.86,54.88,17261.9694
2008-06-16 15:10:00,54.87,54.92,54.83,54.91,28444.25143849745,54.87,54.92,54.83,54.91,28444.2514
2008-06-16 15:15:00,54.9,55.02,54.87,54.95,14982.086635544458,54.9,55.02,54.87,54.95,14982.0866
2008-06-16 15:20:00,54.95,54.95,54.84,54.87,25187.276082944307,54.95,54.95,54.84,54.87,25187.2761
2008-06-16 15:25:00,54.87,54.92,54.85,54.92,17479.101074801867,54.87,54.92,54.85,54.92,17479.1011
2008-06-16 15:30:00,54.92,54.93,54.84,54.84,28227.11974812724,54.92,54.93,54.84,54.84,28227.1197
2008-06-16 15:35:00,54.83,54.91,54.78,54.83,38106.61165997177,54.83,54.91,54.78,54.83,38106.6117
2008-06-16 15:40:00,54.81,54.93,54.81,54.88,42014.98208663554,54.81,54.93,54.81,54.88,42014.9821
2008-06-16 15:45:00,54.87,54.93,54.81,54.81,37998.04581478667,54.87,54.93,54.81,54.81,37998.0458
2008-06-16 15:50:00,54.82,55.04,54.82,54.9,82618.60818586472,54.82,55.04,54.82,54.9,82618.6082
2008-06-16 15:55:00,54.93,54.94,54.69,54.72,94452.28531104117,54.93,54.94,54.69,54.72,94452.2853
2008-06-17 09:30:00,54.79,54.9,54.35,54.53,39300.83595700793,54.79,54.9,54.35,54.53,39300.836
2008-06-17 09:35:00,54.48,54.57,54.17,54.17,25838.671154054937,54.48,54.57,54.17,54.17,25838.6712
2008-06-17 09:40:00,54.16,54.34,54.16,54.28,26924.329605905983,54.16,54.34,54.16,54.28,26924.3296
2008-06-17 09:45:00,54.32,54.34,54.02,54.02,32352.62186516122,54.32,54.34,54.02,54.02,32352.6219
2008-06-17 09:50:00,54.0,54.12,53.94,54.07,32895.45109108675,54.0,54.12,53.94,54.07,32895.4511
2008-06-17 09:55:00,54.07,54.25,53.99,54.23,23233.09086961242,54.07,54.25,53.99,54.23,23233.0909
2008-06-17 10:00:00,54.25,54.43,54.25,54.43,27575.724677016613,54.25,54.43,54.25,54.43,27575.7247
2008-06-17 10:05:00,54.46,54.53,54.43,54.53,22581.69579850179,54.46,54.53,54.43,54.53,22581.6958
2008-06-17 10:10:00,54.54,54.71,54.54,54.66,27575.724677016613,54.54,54.71,54.54,54.66,27575.7247
2008-06-17 10:15:00,54.69,54.81,54.68,54.8,9228.096840733906,54.69,54.81,54.68,54.8,9228.0968
2008-06-17 10:20:00,54.77,54.8,54.52,54.6,27358.592986646403,54.77,54.8,54.52,54.6,27358.593
2008-06-17 10:25:00,54.59,54.62,54.48,54.54,15742.04755184019,54.59,54.62,54.48,54.54,15742.0476
2008-06-17 10:30:00,54.54,54.81,54.51,54.81,12919.335577027468,54.54,54.81,54.51,54.81,12919.3356
2008-06-17 10:35:00,54.8,54.83,54.77,54.81,17913.364455542287,54.8,54.83,54.77,54.81,17913.3645
2008-06-17 10:40:00,54.81,54.83,54.62,54.64,25947.23699924004,54.81,54.83,54.62,54.64,25947.237
2008-06-17 10:45:00,54.67,54.69,54.44,54.59,23667.35425035284,54.67,54.69,54.44,54.59,23667.3543
2008-06-17 10:50:00,54.59,54.69,54.55,54.69,9445.228531104114,54.59,54.69,54.55,54.69,9445.2285
2008-06-17 10:55:00,54.69,54.85,54.69,54.78,18130.496145912497,54.69,54.85,54.69,54.78,18130.4961
2008-06-17 11:00:00,54.78,54.88,54.76,54.88,13245.033112582782,54.78,54.88,54.76,54.88,13245.0331
2008-06-17 11:05:00,54.88,55.0,54.86,54.92,24101.61763109326,54.88,55.0,54.86,54.92,24101.6176
2008-06-17 11:10:00,54.94,54.95,54.86,54.93,8902.399305178591,54.94,54.95,54.86,54.93,8902.3993
2008-06-17 11:15:00,54.91,54.91,54.78,54.8,18781.891217023127,54.91,54.91,54.78,54.8,18781.8912
2008-06-17 11:20:00,54.8,54.87,54.74,54.86,17261.969384431657,54.8,54.87,54.74,54.86,17261.9694
2008-06-17 11:25:00,54.85,54.85,54.58,54.63,18239.0619910976,54.85,54.85,54.58,54.63,18239.062
2008-06-17 11:30:00,54.64,54.72,54.6,54.7,9445.228531104114,54.64,54.72,54.6,54.7,9445.2285
2008-06-17 11:35:00,54.69,54.76,54.5,54.51,21061.773965910324,54.69,54.76,54.5,54.51,21061.774
2008-06-17 11:40:00,54.51,54.6,54.48,54.58,12593.638041472152,54.51,54.6,54.48,54.58,12593.638
2008-06-17 11:45:00,54.58,54.64,54.51,54.56,14547.82325480404,54.58,54.64,54.51,54.56,14547.8233
2008-06-17 11:50:00,54.58,54.69,54.56,54.63,9553.79437628922,54.58,54.69,54.56,54.63,9553.7944
2008-06-17 11:55:00,54.63,54.63,54.49,54.51,7273.91162740202,54.63,54.63,54.49,54.51,7273.9116
2008-06-17 12:00:00,54.5,54.58,54.48,54.58,8142.438388882858,54.5,54.58,54.48,54.58,8142.4384
2008-06-17 12:05:00,54.57,54.65,54.54,54.6,11942.242970361523,54.57,54.65,54.54,54.6,11942.243
2008-06-17 12:10:00,54.61,54.69,54.61,54.66,16719.140158506136,54.61,54.69,54.61,54.66,16719.1402
2008-06-17 12:15:00,54.66,54.66,54.52,54.58,9119.5309955488,54.66,54.66,54.52,54.58,9119.531
2008-06-17 12:20:00,54.59,54.61,54.45,54.47,23015.95917924221,54.59,54.61,54.45,54.47,23015.9592
2008-06-17 12:25:00,54.46,54.57,54.46,54.48,9770.92606665943,54.46,54.57,54.46,54.48,9770.9261
2008-06-17 12:30:00,54.48,54.52,54.23,54.23,23341.65671479753,54.48,54.52,54.23,54.23,23341.6567
2008-06-17 12:35:00,54.24,54.35,54.18,54.34,26707.197915535773,54.24,54.35,54.18,54.34,26707.1979
2008-06-17 12:40:00,54.34,54.36,54.27,54.34,22255.99826294648,54.34,54.36,54.27,54.34,22255.9983
2008-06-17 12:45:00,54.34,54.36,54.34,54.36,9336.662685919013,54.34,54.36,54.34,54.36,9336.6627
2008-06-17 12:50:00,54.35,54.39,54.32,54.35,12159.374660731732,54.35,54.39,54.32,54.35,12159.3747
2008-06-17 12:55:00,54.34,54.35,54.26,54.26,15524.915861469985,54.34,54.35,54.26,54.26,15524.9159
2008-06-17 13:00:00,54.25,54.33,54.23,54.26,13353.598957767888,54.25,54.33,54.23,54.26,13353.599
2008-06-17 13:05:00,54.23,54.3,54.22,54.29,23884.48594072305,54.23,54.3,54.22,54.29,23884.4859
2008-06-17 13:10:00,54.29,54.34,54.25,54.32,19324.72044294865,54.29,54.34,54.25,54.32,19324.7204
2008-06-17 13:15:00,54.32,54.34,54.32,54.34,13462.164802952992,54.32,54.34,54.32,54.34,13462.1648
2008-06-17 13:20:00,54.34,54.42,54.34,54.41,16936.271848876346,54.34,54.42,54.34,54.41,16936.2718
2008-06-17 13:25:00,54.4,54.4,54.34,54.37,18456.19368146781,54.4,54.4,54.34,54.37,18456.1937
2008-06-17 13:30:00,54.39,54.4,54.37,54.39,8142.438388882858,54.39,54.4,54.37,54.39,8142.4384
2008-06-17 13:35:00,54.39,54.46,54.37,54.37,15524.915861469985,54.39,54.46,54.37,54.37,15524.9159
2008-06-17 13:40:00,54.38,54.42,54.34,54.38,15199.218325914668,54.38,54.42,54.34,54.38,15199.2183
2008-06-17 13:45:00,54.36,54.37,54.34,54.36,6622.516556291391,54.36,54.37,54.34,54.36,6622.5166
2008-06-17 13:50:00,54.36,54.38,54.34,54.37,10748.018673325372,54.36,54.38,54.34,54.37,10748.0187
2008-06-17 13:55:00,54.36,54.4,54.35,54.37,10096.623602214744,54.36,54.4,54.35,54.37,10096.6236
2008-06-17 14:00:00,54.36,54.42,54.36,54.4,14439.257409618936,54.36,54.42,54.36,54.4,14439.2574
2008-06-17 14:05:00,54.39,54.4,54.34,54.4,28009.98805775703,54.39,54.4,54.34,54.4,28009.9881
2008-06-17 14:10:00,54.36,54.37,54.31,54.33,11182.282054065792,54.36,54.37,54.31,54.33,11182.2821
2008-06-17 14:15:00,54.32,54.37,54.27,54.27,19758.98382368907,54.32,54.37,54.27,54.27,19758.9838
2008-06-17 14:20:00,54.29,54.36,54.26,54.26,17696.232765172077,54.29,54.36,54.26,54.26,17696.2328
2008-06-17 14:25:00,54.26,54.26,54.16,54.21,11399.413744436,54.26,54.26,54.16,54.21,11399.4137
2008-06-17 14:30:00,54.2,54.26,54.19,54.24,5319.726414070134,54.2,54.26,54.19,54.24,5319.7264
2008-06-17 14:35:00,54.23,54.26,54.16,54.16,13787.862338508306,54.23,54.26,54.16,54.16,13787.8623
2008-06-17 14:40:00,54.17,54.34,54.17,54.28,29095.64650960808,54.17,54.34,54.17,54.28,29095.6465
2008-06-17 14:45:00,54.28,54.28,54.22,54.24,16610.57431332103,54.28,54.28,54.22,54.24,16610.5743
2008-06-17 14:50:00,54.23,54.24,54.17,54.17,19433.28628813376,54.23,54.24,54.17,54.17,19433.2863
2008-06-17 14:55:00,54.18,54.32,54.17,54.17,19216.154597763543,54.18,54.32,54.17,54.17,19216.1546
2008-06-17 15:00:00,54.19,54.23,54.11,54.14,31484.09510368038,54.19,54.23,54.11,54.14,31484.0951
2008-06-17 15:05:00,54.15,54.17,54.1,54.15,25404.40777331452,54.15,54.17,54.1,54.15,25404.4078
2008-06-17 15:10:00,54.16,54.18,54.07,54.1,50700.24970144393,54.16,54.18,54.07,54.1,50700.2497
2008-06-17 15:15:00,54.09,54.11,53.87,53.9,64379.54619476713,54.09,54.11,53.87,53.9,64379.5462
2008-06-17 15:20:00,53.9,53.98,53.79,53.85,60471.17576810336,53.9,53.98,53.79,53.85,60471.1758
2008-06-17 15:25:00,53.85,53.94,53.8,53.91,36912.38736293562,53.85,53.94,53.8,53.91,36912.3874
2008-06-17 15:30:00,53.88,54.0,53.84,53.96,69265.00922809684,53.88,54.0,53.84,53.96,69265.0092
2008-06-17 15:35:00,53.93,53.97,53.84,53.91,48203.23526218652,53.93,53.97,53.84,53.91,48203.2353
2008-06-17 15:40:00,53.93,53.95,53.8,53.82,56671.37118662469,53.93,53.95,53.8,53.82,56671.3712
2008-06-17 15:45:00,53.82,53.94,53.78,53.88,68722.18000217131,53.82,53.94,53.78,53.88,68722.18
2008-06-17 15:50:00,53.88,53.99,53.84,53.85,34849.63630441863,53.88,53.99,53.84,53.85,34849.6363
2008-06-17 15:55:00,53.85,53.92,53.73,53.73,108782.97687547498,53.85,53.92,53.73,53.73,108782.9769
2008-06-18 09:30:00,53.65,53.84,53.2,53.22,62859.62436217566,53.65,53.84,53.2,53.22,62859.6244
2008-06-18 09:35:00,53.21,53.32,53.03,53.03,33004.01693627185,53.21,53.32,53.03,53.03,33004.0169
2008-06-18 09:40:00,53.02,53.29,52.98,53.18,57974.16132884595,53.02,53.29,52.98,53.18,57974.1613
2008-06-18 09:45:00,53.19,53.29,53.17,53.21,44511.99652589296,53.19,53.29,53.17,53.21,44511.9965
2008-06-18 09:50:00,53.22,53.25,53.05,53.15,41797.85039626533,53.22,53.25,53.05,53.15,41797.8504
2008-06-18 09:55:00,53.16,53.2,53.04,53.12,32678.319400716537,53.16,53.2,53.04,53.12,32678.3194
2008-06-18 10:00:00,53.13,53.28,53.02,53.23,35283.89968515905,53.13,53.28,53.02,53.23,35283.8997
2008-06-18 10:05:00,53.26,53.42,53.25,53.41,41363.587015524914,53.26,53.42,53.25,53.41,41363.587
2008-06-18 10:10:00,53.41,53.48,53.36,53.41,31266.96341331017,53.41,53.48,53.36,53.41,31266.9634
2008-06-18 10:15:00,53.41,53.41,53.15,53.37,52003.03984366518,53.41,53.41,53.15,53.37,52003.0398
2008-06-18 10:20:00,53.37,53.38,53.23,53.27,45054.82575181848,53.37,53.38,53.23,53.27,45054.8258
2008-06-18 10:25:00,53.28,53.34,53.18,53.32,38975.13842145261,53.28,53.34,53.18,53.32,38975.1384
2008-06-18 10:30:00,53.32,53.32,53.17,53.29,26055.802844425143,53.32,53.32,53.17,53.29,26055.8028
2008-06-18 10:35:00,53.3,53.5,53.17,53.29,58516.99055477147,53.3,53.5,53.17,53.29,58516.9906
2008-06-18 10:40:00,53.34,53.53,53.34,53.48,22147.43241776137,53.34,53.53,53.34,53.48,22147.4324
2008-06-18 10:45:00,53.49,53.53,53.47,53.5,25512.97361849962,53.49,53.53,53.47,53.5,25512.9736
2008-06-18 10:50:00,53.48,53.54,53.41,53.49,25187.276082944307,53.48,53.54,53.41,53.49,25187.2761
2008-06-18 10:55:00,53.49,53.5,53.26,53.3,32026.924329605907,53.49,53.5,53.26,53.3,32026.9243
2008-06-18 11:00:00,53.31,53.34,53.22,53.3,26055.802844425143,53.31,53.34,53.22,53.3,26055.8028
2008-06-18 11:05:00,53.3,53.46,53.29,53.46,32786.88524590164,53.3,53.46,53.29,53.46,32786.8852
2008-06-18 11:10:00,53.46,53.54,53.4,53.54,51134.51308218435,53.46,53.54,53.4,53.54,51134.5131
2008-06-18 11:15:00,53.53,53.73,53.53,53.73,56888.5028769949,53.53,53.73,53.53,53.73,56888.5029
2008-06-18 11:20:00,53.72,53.8,53.72,53.79,66008.0338725437,53.72,53.8,53.72,53.79,66008.0339
2008-06-18 11:25:00,53.79,53.84,53.77,53.79,31809.792639235697,53.79,53.84,53.77,53.79,31809.7926
2008-06-18 11:30:00,53.8,53.93,53.77,53.92,31809.792639235697,53.8,53.93,53.77,53.92,31809.7926
2008-06-18 11:35:00,53.94,54.09,53.92,54.09,50808.81554662903,53.94,54.09,53.92,54.09,50808.8155
2008-06-18 11:40:00,54.08,54.34,54.08,54.33,86744.11030289871,54.08,54.34,54.08,54.33,86744.1103
2008-06-18 11:45:00,54.33,54.46,54.33,54.42,72956.24796439041,54.33,54.46,54.33,54.42,72956.248
2008-06-18 11:50:00,54.41,54.68,54.39,54.63,92063.83671696884,54.41,54.68,54.39,54.63,92063.8367
2008-06-18 11:55:00,54.63,54.9,54.62,54.63,100749.10433177724,54.63,54.9,54.62,54.63,100749.1043
2008-06-18 12:00:00,54.63,54.64,54.41,54.41,32678.319400716537,54.63,54.64,54.41,54.41,32678.3194
2008-06-18 12:05:00,54.42,54.49,54.35,54.38,18347.627836282707,54.42,54.49,54.35,54.38,18347.6278
2008-06-18 12:10:00,54.38,54.38,54.21,54.26,29638.4757355336,54.38,54.38,54.21,54.26,29638.4757
2008-06-18 12:15:00,54.26,54.41,54.13,54.16,32352.62186516122,54.26,54.41,54.13,54.16,32352.6219
2008-06-18 12:20:00,54.14,54.17,53.98,54.02,21930.300727391164,54.14,54.17,53.98,54.02,21930.3007
2008-06-18 12:25:00,54.02,54.05,53.9,53.95,16936.271848876346,54.02,54.05,53.9,53.95,16936.2718
2008-06-18 12:30:00,53.95,54.18,53.95,54.18,12810.769731842363,53.95,54.18,53.95,54.18,12810.7697
2008-06-18 12:35:00,54.17,54.19,54.11,54.19,5428.292259255239,54.17,54.19,54.11,54.19,5428.2923
2008-06-18 12:40:00,54.2,54.21,53.96,54.02,16067.745087395506,54.2,54.21,53.96,54.02,16067.7451
2008-06-18 12:45:00,54.02,54.02,53.89,54.01,9228.096840733906,54.02,54.02,53.89,54.01,9228.0968
2008-06-18 12:50:00,54.01,54.03,53.97,54.0,5753.989794810553,54.01,54.03,53.97,54.0,5753.9898
2008-06-18 12:55:00,54.0,54.01,53.93,53.99,13787.862338508306,54.0,54.01,53.93,53.99,13787.8623
2008-06-18 13:00:00,53.99,53.99,53.82,53.88,15742.04755184019,53.99,53.99,53.82,53.88,15742.0476
2008-06-18 13:05:00,53.9,53.95,53.77,53.77,18564.75952665292,53.9,53.95,53.77,53.77,18564.7595
2008-06-18 13:10:00,53.78,53.8,53.68,53.69,13462.164802952992,53.78,53.8,53.68,53.69,13462.1648
2008-06-18 13:15:00,53.68,53.78,53.59,53.76,24101.61763109326,53.68,53.78,53.59,53.76,24101.6176
2008-06-18 13:20:00,53.76,53.87,53.73,53.85,9553.79437628922,53.76,53.87,53.73,53.85,9553.7944
2008-06-18 13:25:00,53.85,53.87,53.73,53.73,12376.506351101943,53.85,53.87,53.73,53.73,12376.5064
2008-06-18 13:30:00,53.71,53.74,53.56,53.64,29747.041580718706,53.71,53.74,53.56,53.64,29747.0416
2008-06-18 13:35:00,53.64,53.68,53.61,53.66,9662.360221474324,53.64,53.68,53.61,53.66,9662.3602
2008-06-18 13:40:00,53.64,53.73,53.57,53.68,26272.93453479536,53.64,53.73,53.57,53.68,26272.9345
2008-06-18 13:45:00,53.68,53.73,53.59,53.69,14222.125719248725,53.68,53.73,53.59,53.69,14222.1257
2008-06-18 13:50:00,53.7,53.76,53.62,53.62,10856.584518510475,53.7,53.76,53.62,53.62,10856.5845
2008-06-18 13:55:00,53.62,53.84,53.62,53.81,22364.564108131584,53.62,53.84,53.62,53.81,22364.5641
2008-06-18 14:00:00,53.81,53.91,53.78,53.81,22147.43241776137,53.81,53.91,53.78,53.81,22147.4324
2008-06-18 14:05:00,53.81,53.98,53.81,53.92,24427.31516664857,53.81,53.98,53.81,53.92,24427.3152
2008-06-18 14:10:00,53.93,53.93,53.83,53.86,19541.85213331886,53.93,53.93,53.83,53.86,19541.8521
2008-06-18 14:15:00,53.88,53.99,53.85,53.95,32244.05601997612,53.88,53.99,53.85,53.95,32244.056
2008-06-18 14:20:00,53.96,53.97,53.78,53.8,35935.29475626968,53.96,53.97,53.78,53.8,35935.2948
2008-06-18 14:25:00,53.78,53.89,53.78,53.85,25404.40777331452,53.78,53.89,53.78,53.85,25404.4078
2008-06-18 14:30:00,53.86,53.91,53.8,53.89,15199.218325914668,53.86,53.91,53.8,53.89,15199.2183
2008-06-18 14:35:00,53.9,54.02,53.88,53.93,23884.48594072305,53.9,54.02,53.88,53.93,23884.4859
2008-06-18 14:40:00,53.96,54.03,53.93,53.96,15959.1792422104,53.96,54.03,53.93,53.96,15959.1792
2008-06-18 14:45:00,53.96,54.03,53.93,53.96,31049.831722939965,53.96,54.03,53.93,53.96,31049.8317
2008-06-18 14:50:00,53.95,54.11,53.95,54.04,23558.788405167736,53.95,54.11,53.95,54.04,23558.7884
2008-06-18 14:55:00,54.01,54.07,53.97,53.98,14004.994028878516,54.01,54.07,53.97,53.98,14004.994
2008-06-18 15:00:00,53.99,54.03,53.88,53.92,25947.23699924004,53.99,54.03,53.88,53.92,25947.237
2008-06-18 15:05:00,53.92,54.21,53.91,54.2,49071.76202366736,53.92,54.21,53.91,54.2,49071.762
2008-06-18 15:10:00,54.21,54.24,54.11,54.14,43209.2063836717,54.21,54.24,54.11,54.14,43209.2064
2008-06-18 15:15:00,54.15,54.31,54.11,54.3,20953.20812072522,54.15,54.31,54.11,54.3,20953.2081
2008-06-18 15:20:00,54.32,54.34,54.25,54.32,42883.508848116384,54.32,54.34,54.25,54.32,42883.5088
2008-06-18 15:25:00,54.34,54.34,54.22,54.27,30398.43665182933,54.34,54.34,54.22,54.27,30398.4367
2008-06-18 15:30:00,54.26,54.33,54.2,54.21,56779.93703180979,54.26,54.33,54.2,54.21,56779.937
2008-06-18 15:35:00,54.21,54.34,54.17,54.31,49506.025404407774,54.21,54.34,54.17,54.31,49506.0254
2008-06-18 15:40:00,54.31,54.32,54.12,54.17,60145.47823254804,54.31,54.32,54.12,54.17,60145.4782
2008-06-18 15:45:00,54.18,54.27,54.11,54.15,80013.02790142222,54.18,54.27,54.11,54.15,80013.0279
2008-06-18 15:50:00,54.15,54.32,54.09,54.09,85332.75431549235,54.15,54.32,54.09,54.09,85332.7543
2008-06-18 15:55:00,54.11,54.11,53.85,53.88,181956.3565302356,54.11,54.11,53.85,53.88,181956.3565
2008-06-19 09:30:00,53.62,53.88,53.28,53.88,54608.6201281077,53.62,53.88,53.28,53.88,54608.6201
2008-06-19 09:35:00,53.88,53.93,53.13,53.13,69699.27260883726,53.88,53.93,53.13,53.13,69699.2726
2008-06-19 09:40:00,53.14,53.15,52.78,53.11,126479.20964064704,53.14,53.15,52.78,53.11,126479.2096
2008-06-19 09:45:00,53.14,53.24,53.05,53.22,30724.13418738465,53.14,53.24,53.05,53.22,30724.1342
2008-06-19 09:50:00,53.2,53.31,53.06,53.28,27575.724677016613,53.2,53.31,53.06,53.28,27575.7247
2008-06-19 09:55:00,53.28,53.51,53.17,53.48,25730.10530886983,53.28,53.51,53.17,53.48,25730.1053
2008-06-19 10:00:00,53.47,53.53,53.1,53.26,34849.63630441863,53.47,53.53,53.1,53.26,34849.6363
2008-06-19 10:05:00,53.22,53.23,53.02,53.12,23341.65671479753,53.22,53.23,53.02,53.12,23341.6567
2008-06-19 10:10:00,53.17,53.18,52.76,52.91,75887.52578438823,53.17,53.18,52.76,52.91,75887.5258
2008-06-19 10:15:00,52.92,53.21,52.92,53.2,35175.333839973944,52.92,53.21,52.92,53.2,35175.3338
2008-06-19 10:20:00,53.21,53.53,53.21,53.45,25512.97361849962,53.21,53.53,53.21,53.45,25512.9736
2008-06-19 10:25:00,53.47,53.63,53.44,53.48,25078.7102377592,53.47,53.63,53.44,53.48,25078.7102
2008-06-19 10:30:00,53.49,53.76,53.44,53.76,51025.94723699924,53.49,53.76,53.44,53.76,51025.9472
2008-06-19 10:35:00,53.77,53.91,53.73,53.86,30398.43665182933,53.77,53.91,53.73,53.86,30398.4367
2008-06-19 10:40:00,53.86,53.92,53.76,53.88,41255.02117033981,53.86,53.92,53.76,53.88,41255.0212
2008-06-19 10:45:00,53.89,53.91,53.75,53.79,32135.49017479101,53.89,53.91,53.75,53.79,32135.4902
2008-06-19 10:50:00,53.78,53.93,53.74,53.77,27358.592986646403,53.78,53.93,53.74,53.77,27358.593
2008-06-19 10:55:00,53.77,53.87,53.77,53.79,26055.802844425143,53.77,53.87,53.77,53.79,26055.8028
2008-06-19 11:00:00,53.79,53.92,53.78,53.91,18239.0619910976,53.79,53.92,53.78,53.91,18239.062
2008-06-19 11:05:00,53.91,53.91,53.82,53.86,32135.49017479101,53.91,53.91,53.82,53.86,32135.4902
2008-06-19 11:10:00,53.85,53.89,53.75,53.89,36912.38736293562,53.85,53.89,53.75,53.89,36912.3874
2008-06-19 11:15:00,53.9,53.9,53.79,53.84,29529.9098903485,53.9,53.9,53.79,53.84,29529.9099
2008-06-19 11:20:00,53.84,53.86,53.76,53.82,39083.70426663772,53.84,53.86,53.76,53.82,39083.7043
2008-06-19 11:25:00,53.82,54.04,53.76,54.0,53197.264140701336,53.82,54.04,53.76,54.0,53197.2641
2008-06-19 11:30:00,53.98,54.11,53.87,54.09,27901.422212571924,53.98,54.11,53.87,54.09,27901.4222
2008-06-19 11:35:00,54.07,54.09,53.94,53.94,13245.033112582782,54.07,54.09,53.94,53.94,13245.0331
2008-06-19 11:40:00,53.92,54.13,53.92,54.1,13245.033112582782,53.92,54.13,53.92,54.1,13245.0331
2008-06-19 11:45:00,54.08,54.11,54.01,54.06,11399.413744436,54.08,54.11,54.01,54.06,11399.4137
2008-06-19 11:50:00,54.05,54.06,53.92,54.02,14330.69156443383,54.05,54.06,53.92,54.02,14330.6916
2008-06-19 11:55:00,54.01,54.07,53.93,53.98,50700.24970144393,54.01,54.07,53.93,53.98,50700.2497
2008-06-19 12:00:00,53.98,54.06,53.95,54.02,111388.55715991747,53.98,54.06,53.95,54.02,111388.5572
2008-06-19 12:05:00,54.01,54.11,53.92,54.05,53414.395831071546,54.01,54.11,53.92,54.05,53414.3958
2008-06-19 12:10:00,54.05,54.34,54.03,54.34,62859.62436217566,54.05,54.34,54.03,54.34,62859.6244
2008-06-19 12:15:00,54.34,54.48,54.26,54.47,33221.14862664206,54.34,54.48,54.26,54.47,33221.1486
2008-06-19 12:20:00,54.47,54.57,54.45,54.55,24753.012702203887,54.47,54.57,54.45,54.55,24753.0127
2008-06-19 12:25:00,54.54,54.6,54.28,54.3,35826.728911084574,54.54,54.6,54.28,54.3,35826.7289
2008-06-19 12:30:00,54.3,54.53,54.3,54.51,16936.271848876346,54.3,54.53,54.3,54.51,16936.2718
2008-06-19 12:35:00,54.52,54.52,54.33,54.34,18239.0619910976,54.52,54.52,54.33,54.34,18239.062
2008-06-19 12:40:00,54.34,54.35,54.27,54.29,21170.33981109543,54.34,54.35,54.27,54.29,21170.3398
2008-06-19 12:45:00,54.29,54.3,54.18,54.26,16067.745087395506,54.29,54.3,54.18,54.26,16067.7451
2008-06-19 12:50:00,54.25,54.28,54.2,54.27,7273.91162740202,54.25,54.28,54.2,54.27,7273.9116
2008-06-19 12:55:00,54.27,54.27,54.09,54.15,15524.915861469985,54.27,54.27,54.09,54.15,15524.9159
2008-06-19 13:00:00,54.13,54.17,54.11,54.15,9336.662685919013,54.13,54.17,54.11,54.15,9336.6627
2008-06-19 13:05:00,54.16,54.21,54.15,54.19,10639.452828140267,54.16,54.21,54.15,54.19,10639.4528
2008-06-19 13:10:00,54.21,54.32,54.2,54.27,14547.82325480404,54.21,54.32,54.2,54.27,14547.8233
2008-06-19 13:15:00,54.25,54.3,54.22,54.22,8685.267614808381,54.25,54.3,54.22,54.22,8685.2676
2008-06-19 13:20:00,54.23,54.24,54.18,54.24,11616.54543480621,54.23,54.24,54.18,54.24,11616.5454
2008-06-19 13:25:00,54.24,54.46,54.24,54.46,6405.384865921182,54.24,54.46,54.24,54.46,6405.3849
2008-06-19 13:30:00,54.46,54.49,54.37,54.45,14439.257409618936,54.46,54.49,54.37,54.45,14439.2574
2008-06-19 13:35:00,54.46,54.57,54.36,54.36,11833.67712517642,54.46,54.57,54.36,54.36,11833.6771
2008-06-19 13:40:00,54.38,54.41,54.34,54.35,6079.687330365867,54.38,54.41,54.34,54.35,6079.6873
2008-06-19 13:45:00,54.36,54.38,54.31,54.34,8793.833459993486,54.36,54.38,54.31,54.34,8793.8335
2008-06-19 13:50:00,54.34,54.4,54.32,54.4,16827.70600369124,54.34,54.4,54.32,54.4,16827.706
2008-06-19 13:55:00,54.4,54.42,54.32,54.42,22255.99826294648,54.4,54.42,54.32,54.42,22255.9983
2008-06-19 14:00:00,54.42,54.43,54.31,54.41,31049.831722939965,54.42,54.43,54.31,54.41,31049.8317
2008-06-19 14:05:00,54.41,54.42,54.34,54.39,8251.004234067963,54.41,54.42,54.34,54.39,8251.0042
2008-06-19 14:10:00,54.39,54.46,54.38,54.46,15307.784171099773,54.39,54.46,54.38,54.46,15307.7842
2008-06-19 14:15:00,54.45,54.47,54.42,54.44,18999.022907393333,54.45,54.47,54.42,54.44,18999.0229
2008-06-19 14:20:00,54.42,54.47,54.34,54.46,19433.28628813376,54.42,54.47,54.34,54.46,19433.2863
2008-06-19 14:25:00,54.46,54.61,54.44,54.51,20301.8130496146,54.46,54.61,54.44,54.51,20301.813
2008-06-19 14:30:00,54.5,55.08,54.49,54.92,104223.21137770056,54.5,55.08,54.49,54.92,104223.2114
2008-06-19 14:35:00,54.92,54.96,54.76,54.93,44620.562371078064,54.92,54.96,54.76,54.93,44620.5624
2008-06-19 14:40:00,54.95,55.06,54.87,55.05,44837.69406144827,54.95,55.06,54.87,55.05,44837.6941
2008-06-19 14:45:00,55.04,55.07,54.71,54.71,37238.08489849094,55.04,55.07,54.71,54.71,37238.0849
2008-06-19 14:50:00,54.71,54.81,54.68,54.7,34198.241233308,54.71,54.81,54.68,54.7,34198.2412
2008-06-19 14:55:00,54.72,54.72,54.57,54.61,60036.912387362936,54.72,54.72,54.57,54.61,60036.9124
2008-06-19 15:00:00,54.62,54.71,54.57,54.64,51568.77646292477,54.62,54.71,54.57,54.64,51568.7765
2008-06-19 15:05:00,54.64,54.83,54.6,54.61,37563.782434046254,54.64,54.83,54.6,54.61,37563.7824
2008-06-19 15:10:00,54.61,54.64,54.52,54.63,26055.802844425143,54.61,54.64,54.52,54.63,26055.8028
2008-06-19 15:15:00,54.64,54.65,54.59,54.65,13027.901422212572,54.64,54.65,54.59,54.65,13027.9014
2008-06-19 15:20:00,54.63,54.66,54.5,54.57,16284.876777765716,54.63,54.66,54.5,54.57,16284.8768
2008-06-19 15:25:00,54.55,54.58,54.46,54.46,23667.35425035284,54.55,54.58,54.46,54.46,23667.3543
2008-06-19 15:30:00,54.48,54.57,54.46,54.53,28118.55390294213,54.48,54.57,54.46,54.53,28118.5539
2008-06-19 15:35:00,54.49,54.53,54.41,54.46,28444.25143849745,54.49,54.53,54.41,54.46,28444.2514
2008-06-19 15:40:00,54.47,54.56,54.42,54.53,42883.508848116384,54.47,54.56,54.42,54.53,42883.5088
2008-06-19 15:45:00,54.55,54.6,54.5,54.5,61882.53175550972,54.55,54.6,54.5,54.5,61882.5318
2008-06-19 15:50:00,54.49,54.49,54.37,54.49,76756.05254586907,54.49,54.49,54.37,54.49,76756.0525
2008-06-19 15:55:00,54.47,54.56,54.45,54.51,72087.72120290957,54.47,54.56,54.45,54.51,72087.7212
2008-06-20 09:30:00,54.28,54.57,54.07,54.43,923678.2108348714,54.28,54.57,54.07,54.43,923678.2108
2008-06-20 09:35:00,54.32,54.69,54.2,54.29,21170.33981109543,54.32,54.69,54.2,54.29,21170.3398
2008-06-20 09:40:00,54.29,54.61,54.2,54.47,32569.75355553143,54.29,54.61,54.2,54.47,32569.7536
2008-06-20 09:45:00,54.47,54.49,54.24,54.26,20084.681359244383,54.47,54.49,54.24,54.26,20084.6814
2008-06-20 09:50:00,54.25,54.34,54.21,54.27,20953.20812072522,54.25,54.34,54.21,54.27,20953.2081
2008-06-20 09:55:00,54.3,54.3,54.07,54.14,20953.20812072522,54.3,54.3,54.07,54.14,20953.2081
2008-06-20 10:00:00,54.15,54.18,53.71,53.74,33872.54369775269,54.15,54.18,53.71,53.74,33872.5437
2008-06-20 10:05:00,53.7,53.8,53.64,53.69,21821.73488220606,53.7,53.8,53.64,53.69,21821.7349
2008-06-20 10:10:00,53.68,53.76,53.64,53.65,18130.496145912497,53.68,53.76,53.64,53.65,18130.4961
2008-06-20 10:15:00,53.64,53.86,53.61,53.81,24753.012702203887,53.64,53.86,53.61,53.81,24753.0127
2008-06-20 10:20:00,53.81,53.98,53.58,53.64,60796.87330365867,53.81,53.98,53.58,53.64,60796.8733
2008-06-20 10:25:00,53.64,53.77,53.55,53.75,22581.69579850179,53.64,53.77,53.55,53.75,22581.6958
2008-06-20 10:30:00,53.74,53.74,53.56,53.58,20193.24720442949,53.74,53.74,53.56,53.58,20193.2472
2008-06-20 10:35:00,53.58,53.62,53.22,53.44,57431.33210292042,53.58,53.62,53.22,53.44,57431.3321
2008-06-20 10:40:00,53.45,53.72,53.43,53.54,49723.157094777984,53.45,53.72,53.43,53.54,49723.1571
2008-06-20 10:45:00,53.54,53.75,53.54,53.74,18456.19368146781,53.54,53.75,53.54,53.74,18456.1937
2008-06-20 10:50:00,53.75,53.87,53.73,53.84,17479.101074801867,53.75,53.87,53.73,53.84,17479.1011
2008-06-20 10:55:00,53.79,53.83,53.61,53.63,15633.481706655088,53.79,53.83,53.61,53.63,15633.4817
2008-06-20 11:00:00,53.63,53.64,53.49,53.53,20953.20812072522,53.63,53.64,53.49,53.53,20953.2081
2008-06-20 11:05:00,53.53,53.9,53.43,53.88,36912.38736293562,53.53,53.9,53.43,53.88,36912.3874
2008-06-20 11:10:00,53.89,53.89,53.65,53.66,13570.730648138097,53.89,53.89,53.65,53.66,13570.7306
2008-06-20 11:15:00,53.67,53.8,53.63,53.64,20410.37889479969,53.67,53.8,53.63,53.64,20410.3789
2008-06-20 11:20:00,53.62,53.84,53.61,53.74,38106.61165997177,53.62,53.84,53.61,53.74,38106.6117
2008-06-20 11:25:00,53.76,53.77,53.66,53.69,14982.086635544458,53.76,53.77,53.66,53.69,14982.0866
2008-06-20 11:30:00,53.69,53.7,53.63,53.67,13679.296493323202,53.69,53.7,53.63,53.67,13679.2965
2008-06-20 11:35:00,53.65,53.75,53.65,53.74,15742.04755184019,53.65,53.75,53.65,53.74,15742.0476
2008-06-20 11:40:00,53.74,53.76,53.61,53.62,18021.930300727392,53.74,53.76,53.61,53.62,18021.9303
2008-06-20 11:45:00,53.62,53.64,53.49,53.5,27032.895451091088,53.62,53.64,53.49,53.5,27032.8955
2008-06-20 11:50:00,53.49,53.68,53.46,53.63,14113.55987406362,53.49,53.68,53.46,53.63,14113.5599
2008-06-20 11:55:00,53.63,53.68,53.6,53.64,10856.584518510475,53.63,53.68,53.6,53.64,10856.5845
2008-06-20 12:00:00,53.66,53.66,53.58,53.6,12159.374660731732,53.66,53.66,53.58,53.6,12159.3747
2008-06-20 12:05:00,53.61,53.69,53.48,53.53,25078.7102377592,53.61,53.69,53.48,53.53,25078.7102
2008-06-20 12:10:00,53.54,53.59,53.49,53.52,20953.20812072522,53.54,53.59,53.49,53.52,20953.2081
2008-06-20 12:15:00,53.51,53.55,53.46,53.46,10422.321137770055,53.51,53.55,53.46,53.46,10422.3211
2008-06-20 12:20:00,53.46,53.54,53.34,53.51,37889.47996960156,53.46,53.54,53.34,53.51,37889.48
2008-06-20 12:25:00,53.51,53.53,53.41,53.41,45923.35251329932,53.51,53.53,53.41,53.41,45923.3525
2008-06-20 12:30:00,53.39,53.44,53.28,53.44,25838.671154054937,53.39,53.44,53.28,53.44,25838.6712
2008-06-20 12:35:00,53.42,53.5,53.39,53.41,12485.072196287048,53.42,53.5,53.39,53.41,12485.0722
2008-06-20 12:40:00,53.41,53.53,53.36,53.47,15850.613397025296,53.41,53.53,53.36,53.47,15850.6134
2008-06-20 12:45:00,53.48,53.5,53.36,53.37,15959.1792422104,53.48,53.5,53.36,53.37,15959.1792
2008-06-20 12:50:00,53.36,53.49,53.36,53.44,14222.125719248725,53.36,53.49,53.36,53.44,14222.1257
2008-06-20 12:55:00,53.43,53.44,53.36,53.43,12810.769731842363,53.43,53.44,53.36,53.43,12810.7697
2008-06-20 13:00:00,53.41,53.43,53.35,53.39,20518.944739984803,53.41,53.43,53.35,53.39,20518.9447
2008-06-20 13:05:00,53.39,53.47,53.38,53.46,19650.417978503963,53.39,53.47,53.38,53.46,19650.418
2008-06-20 13:10:00,53.47,53.6,53.4,53.49,22038.86657257627,53.47,53.6,53.4,53.49,22038.8666
2008-06-20 13:15:00,53.49,53.5,53.4,53.42,12810.769731842363,53.49,53.5,53.4,53.42,12810.7697
2008-06-20 13:20:00,53.43,53.43,53.25,53.31,47226.142655520576,53.43,53.43,53.25,53.31,47226.1427
2008-06-20 13:25:00,53.31,53.34,53.17,53.31,26164.368689610248,53.31,53.34,53.17,53.31,26164.3687
2008-06-20 13:30:00,53.31,53.38,53.26,53.34,59928.34654217783,53.31,53.38,53.26,53.34,59928.3465
2008-06-20 13:35:00,53.34,53.36,53.28,53.34,17804.798610357182,53.34,53.36,53.28,53.34,17804.7986
2008-06-20 13:40:00,53.34,53.39,53.27,53.27,18673.325371838026,53.34,53.39,53.27,53.27,18673.3254
2008-06-20 13:45:00,53.26,53.38,53.26,53.36,11507.979589621104,53.26,53.38,53.26,53.36,11507.9796
2008-06-20 13:50:00,53.34,53.41,53.33,53.39,9879.491911844534,53.34,53.41,53.33,53.39,9879.4919
2008-06-20 13:55:00,53.37,53.46,53.35,53.37,27032.895451091088,53.37,53.46,53.35,53.37,27032.8955
2008-06-20 14:00:00,53.38,53.41,53.29,53.35,24644.446857018786,53.38,53.41,53.29,53.35,24644.4469
2008-06-20 14:05:00,53.32,53.42,53.29,53.3,12485.072196287048,53.32,53.42,53.29,53.3,12485.0722
2008-06-20 14:10:00,53.33,53.38,53.28,53.29,23124.52502442732,53.33,53.38,53.28,53.29,23124.525
2008-06-20 14:15:00,53.28,53.39,53.27,53.29,28769.948974052764,53.28,53.39,53.27,53.29,28769.949
2008-06-20 14:20:00,53.29,53.29,53.22,53.27,23015.95917924221,53.29,53.29,53.22,53.27,23015.9592
2008-06-20 14:25:00,53.27,53.31,53.2,53.31,18999.022907393333,53.27,53.31,53.2,53.31,18999.0229
2008-06-20 14:30:00,53.29,53.31,53.18,53.27,13679.296493323202,53.29,53.31,53.18,53.27,13679.2965
2008-06-20 14:35:00,53.25,53.26,53.18,53.21,15199.218325914668,53.25,53.26,53.18,53.21,15199.2183
2008-06-20 14:40:00,53.21,53.29,53.19,53.22,19541.85213331886,53.21,53.29,53.19,53.22,19541.8521
2008-06-20 14:45:00,53.25,53.28,53.16,53.21,16936.271848876346,53.25,53.28,53.16,53.21,16936.2718
2008-06-20 14:50:00,53.2,53.24,53.02,53.08,43317.7722288568,53.2,53.24,53.02,53.08,43317.7722
2008-06-20 14:55:00,53.08,53.21,53.04,53.08,28987.08066442297,53.08,53.21,53.04,53.08,28987.0807
2008-06-20 15:00:00,53.08,53.13,52.96,52.99,42232.11377700576,53.08,53.13,52.96,52.99,42232.1138
2008-06-20 15:05:00,52.99,53.18,52.99,53.1,32352.62186516122,52.99,53.18,52.99,53.1,32352.6219
2008-06-20 15:10:00,53.12,53.27,53.12,53.25,28118.55390294213,53.12,53.27,53.12,53.25,28118.5539
2008-06-20 15:15:00,53.26,53.28,53.15,53.18,31158.39756812507,53.26,53.28,53.15,53.18,31158.3976
2008-06-20 15:20:00,53.18,53.39,53.13,53.39,27901.422212571924,53.18,53.39,53.13,53.39,27901.4222
2008-06-20 15:25:00,53.41,53.42,53.18,53.26,42666.377157746174,53.41,53.42,53.18,53.26,42666.3772
2008-06-20 15:30:00,53.25,53.29,53.21,53.27,32461.187710346327,53.25,53.29,53.21,53.27,32461.1877
2008-06-20 15:35:00,53.26,53.4,53.2,53.28,37238.08489849094,53.26,53.4,53.2,53.28,37238.0849
2008-06-20 15:40:00,53.28,53.5,53.27,53.49,76864.61839105417,53.28,53.5,53.27,53.49,76864.6184
2008-06-20 15:45:00,53.5,53.58,53.43,53.43,79144.50113994138,53.5,53.58,53.43,53.43,79144.5011
2008-06-20 15:50:00,53.45,53.69,53.45,53.58,119965.25892954077,53.45,53.69,53.45,53.58,119965.2589
2008-06-20 15:55:00,53.58,53.59,53.39,53.39,135055.91141027035,53.58,53.59,53.39,53.39,135055.9114
2008-06-23 09:30:00,53.34,54.06,53.32,53.63,44403.430680707854,53.34,54.06,53.32,53.63,44403.4307
2008-06-23 09:35:00,53.61,53.94,53.58,53.91,31592.660948865487,53.61,53.94,53.58,53.91,31592.6609
2008-06-23 09:40:00,53.88,53.99,53.78,53.95,15307.784171099773,53.88,53.99,53.78,53.95,15307.7842
2008-06-23 09:45:00,53.94,54.02,53.87,53.97,22907.393334057106,53.94,54.02,53.87,53.97,22907.3933
2008-06-23 09:50:00,53.99,54.11,53.63,53.78,37129.51905330584,53.99,54.11,53.63,53.78,37129.5191
2008-06-23 09:55:00,53.83,53.99,53.79,53.91,24318.749321463467,53.83,53.99,53.79,53.91,24318.7493
2008-06-23 10:00:00,53.91,53.99,53.75,53.84,18564.75952665292,53.91,53.99,53.75,53.84,18564.7595
2008-06-23 10:05:00,53.85,54.01,53.83,53.97,28552.817283682554,53.85,54.01,53.83,53.97,28552.8173
2008-06-23 10:10:00,53.94,54.02,53.94,53.98,33655.41200738248,53.94,54.02,53.94,53.98,33655.412
2008-06-23 10:15:00,53.98,54.02,53.83,53.95,103571.81630658996,53.98,54.02,53.83,53.95,103571.8163
2008-06-23 10:20:00,53.96,54.0,53.88,53.93,23558.788405167736,53.96,54.0,53.88,53.93,23558.7884
2008-06-23 10:25:00,53.93,53.95,53.73,53.75,57214.20041255021,53.93,53.95,53.73,53.75,57214.2004
2008-06-23 10:30:00,53.75,53.76,53.67,53.72,68505.0483118011,53.75,53.76,53.67,53.72,68505.0483
2008-06-23 10:35:00,53.7,53.75,53.59,53.75,28444.25143849745,53.7,53.75,53.59,53.75,28444.2514
2008-06-23 10:40:00,53.73,53.75,53.62,53.62,45380.52328737379,53.73,53.75,53.62,53.62,45380.5233
2008-06-23 10:45:00,53.64,53.71,53.62,53.7,24535.88101183368,53.64,53.71,53.62,53.7,24535.881
2008-06-23 10:50:00,53.72,53.72,53.41,53.43,39300.83595700793,53.72,53.72,53.41,53.43,39300.836
2008-06-23 10:55:00,53.43,53.62,53.42,53.52,18781.891217023127,53.43,53.62,53.42,53.52,18781.8912
2008-06-23 11:00:00,53.52,53.55,53.47,53.49,22364.564108131584,53.52,53.55,53.47,53.49,22364.5641
2008-06-23 11:05:00,53.47,53.64,53.46,53.53,26381.50037998045,53.47,53.64,53.46,53.53,26381.5004
2008-06-23 11:10:00,53.51,53.55,53.48,53.48,14113.55987406362,53.51,53.55,53.48,53.48,14113.5599
2008-06-23 11:15:00,53.49,53.55,53.28,53.3,24535.88101183368,53.49,53.55,53.28,53.3,24535.881
2008-06-23 11:20:00,53.32,53.35,53.08,53.13,31918.3584844208,53.32,53.35,53.08,53.13,31918.3585
2008-06-23 11:25:00,53.13,53.41,53.13,53.38,20518.944739984803,53.13,53.41,53.13,53.38,20518.9447
2008-06-23 11:30:00,53.39,53.49,53.38,53.41,11507.979589621104,53.39,53.49,53.38,53.41,11507.9796
2008-06-23 11:35:00,53.42,53.47,53.38,53.39,12267.940505916838,53.42,53.47,53.38,53.39,12267.9405
2008-06-23 11:40:00,53.39,53.42,53.39,53.41,16393.44262295082,53.39,53.42,53.39,53.41,16393.4426
2008-06-23 11:45:00,53.42,53.43,53.29,53.29,36912.38736293562,53.42,53.43,53.29,53.29,36912.3874
2008-06-23 11:50:00,53.33,53.41,53.2,53.41,19433.28628813376,53.33,53.41,53.2,53.41,19433.2863
2008-06-23 11:55:00,53.41,53.41,53.28,53.29,73824.77472587125,53.41,53.41,53.28,53.29,73824.7747
2008-06-23 12:00:00,53.29,53.35,53.29,53.34,10530.886982955162,53.29,53.35,53.29,53.34,10530.887
2008-06-23 12:05:00,53.34,53.34,53.11,53.18,49071.76202366736,53.34,53.34,53.11,53.18,49071.762
2008-06-23 12:10:00,53.18,53.19,52.98,53.04,41797.85039626533,53.18,53.19,52.98,53.04,41797.8504
2008-06-23 12:15:00,53.02,53.06,52.98,53.06,23775.920095537946,53.02,53.06,52.98,53.06,23775.9201
2008-06-23 12:20:00,53.07,53.17,53.06,53.13,9770.92606665943,53.07,53.17,53.06,53.13,9770.9261
2008-06-23 12:25:00,53.13,53.13,52.91,52.91,42557.81131256107,53.13,53.13,52.91,52.91,42557.8113
2008-06-23 12:30:00,52.92,53.06,52.9,52.96,33329.71447182717,52.92,53.06,52.9,52.96,33329.7145
2008-06-23 12:35:00,52.95,52.99,52.89,52.92,32461.187710346327,52.95,52.99,52.89,52.92,32461.1877
2008-06-23 12:40:00,52.92,52.94,52.86,52.86,30724.13418738465,52.92,52.94,52.86,52.86,30724.1342
2008-06-23 12:45:00,52.88,53.04,52.86,53.04,29095.64650960808,52.88,53.04,52.86,53.04,29095.6465
2008-06-23 12:50:00,53.04,53.15,53.04,53.12,11073.716208880687,53.04,53.15,53.04,53.12,11073.7162
2008-06-23 12:55:00,53.12,53.25,53.1,53.19,21821.73488220606,53.12,53.25,53.1,53.19,21821.7349
2008-06-23 13:00:00,53.18,53.22,53.15,53.19,17370.535229616762,53.18,53.22,53.15,53.19,17370.5352
2008-06-23 13:05:00,53.19,53.2,53.08,53.14,26924.329605905983,53.19,53.2,53.08,53.14,26924.3296
2008-06-23 13:10:00,53.15,53.17,53.03,53.07,15416.350016284878,53.15,53.17,53.03,53.07,15416.35
2008-06-23 13:15:00,53.07,53.13,53.06,53.06,17370.535229616762,53.07,53.13,53.06,53.06,17370.5352
2008-06-23 13:20:00,53.06,53.17,53.06,53.09,26272.93453479536,53.06,53.17,53.06,53.09,26272.9345
2008-06-23 13:25:00,53.08,53.14,53.04,53.05,21061.773965910324,53.08,53.14,53.04,53.05,21061.774
2008-06-23 13:30:00,53.05,53.07,53.0,53.02,40169.36271848877,53.05,53.07,53.0,53.02,40169.3627
2008-06-23 13:35:00,53.02,53.08,52.94,52.95,36586.68982738031,53.02,53.08,52.94,52.95,36586.6898
2008-06-23 13:40:00,52.95,53.09,52.95,53.05,25512.97361849962,52.95,53.09,52.95,53.05,25512.9736
2008-06-23 13:45:00,53.03,53.14,53.02,53.14,34958.202149603734,53.03,53.14,53.02,53.14,34958.2021
2008-06-23 13:50:00,53.12,53.12,53.0,53.02,20627.510585169905,53.12,53.12,53.0,53.02,20627.5106
2008-06-23 13:55:00,53.04,53.06,52.98,53.0,17913.364455542287,53.04,53.06,52.98,53.0,17913.3645
2008-06-23 14:00:00,53.0,53.04,52.94,53.0,33872.54369775269,53.0,53.04,52.94,53.0,33872.5437
2008-06-23 14:05:00,53.01,53.01,52.88,52.91,35175.333839973944,53.01,53.01,52.88,52.91,35175.3338
2008-06-23 14:10:00,52.92,52.94,52.88,52.94,16176.31093258061,52.92,52.94,52.88,52.94,16176.3109
2008-06-23 14:15:00,52.94,53.14,52.91,53.13,23558.788405167736,52.94,53.14,52.91,53.13,23558.7884
2008-06-23 14:20:00,53.12,53.15,53.02,53.11,16393.44262295082,53.12,53.15,53.02,53.11,16393.4426
2008-06-23 14:25:00,53.13,53.18,53.1,53.17,64270.98034958202,53.13,53.18,53.1,53.17,64270.9803
2008-06-23 14:30:00,53.16,53.17,53.09,53.15,22038.86657257627,53.16,53.17,53.09,53.15,22038.8666
2008-06-23 14:35:00,53.14,53.15,53.09,53.09,17370.535229616762,53.14,53.15,53.09,53.09,17370.5352
2008-06-23 14:40:00,53.09,53.13,53.04,53.05,24644.446857018786,53.09,53.13,53.04,53.05,24644.4469
2008-06-23 14:45:00,53.05,53.05,52.89,52.92,32461.187710346327,53.05,53.05,52.89,52.92,32461.1877
2008-06-23 14:50:00,52.92,52.94,52.82,52.89,35175.333839973944,52.92,52.94,52.82,52.89,35175.3338
2008-06-23 14:55:00,52.89,52.94,52.84,52.94,24753.012702203887,52.89,52.94,52.84,52.94,24753.0127
2008-06-23 15:00:00,52.94,53.03,52.94,52.96,18021.930300727392,52.94,53.03,52.94,52.96,18021.9303
2008-06-23 15:05:00,52.95,53.02,52.91,52.97,13462.164802952992,52.95,53.02,52.91,52.97,13462.1648
2008-06-23 15:10:00,52.96,52.98,52.95,52.96,60579.74161328846,52.96,52.98,52.95,52.96,60579.7416
2008-06-23 15:15:00,52.96,52.98,52.81,52.82,37455.21658886115,52.96,52.98,52.81,52.82,37455.2166
2008-06-23 15:20:00,52.81,52.82,52.62,52.64,74367.60395179677,52.81,52.82,52.62,52.64,74367.604
2008-06-23 15:25:00,52.64,52.66,52.6,52.63,123439.36597546413,52.64,52.66,52.6,52.63,123439.366
2008-06-23 15:30:00,52.64,52.71,52.64,52.68,118445.3370969493,52.64,52.71,52.64,52.68,118445.3371
2008-06-23 15:35:00,52.68,52.71,52.63,52.63,59059.819780697,52.68,52.71,52.63,52.63,59059.8198
2008-06-23 15:40:00,52.65,52.69,52.47,52.48,90435.34903919228,52.65,52.69,52.47,52.48,90435.349
2008-06-23 15:45:00,52.47,52.51,52.38,52.45,93692.32439474542,52.47,52.51,52.38,52.45,93692.3244
2008-06-23 15:50:00,52.44,52.44,52.21,52.28,197806.96992726089,52.44,52.44,52.21,52.28,197806.9699
2008-06-23 15:55:00,52.28,52.28,52.07,52.07,265443.49147758115,52.28,52.28,52.07,52.07,265443.4915
2008-06-24 09:30:00,52.19,52.38,51.92,51.94,76104.65747475844,52.19,52.38,51.92,51.94,76104.6575
2008-06-24 09:35:00,51.92,52.24,51.92,52.18,41146.45532515471,51.92,52.24,51.92,52.18,41146.4553
2008-06-24 09:40:00,52.18,52.2,51.89,52.04,46683.31342959505,52.18,52.2,51.89,52.04,46683.3134
2008-06-24 09:45:00,52.04,52.14,51.95,52.13,44077.73314515254,52.04,52.14,51.95,52.13,44077.7331
2008-06-24 09:50:00,52.12,52.48,52.11,52.46,74476.16979698188,52.12,52.48,52.11,52.46,74476.1698
2008-06-24 09:55:00,52.45,52.48,52.19,52.35,61882.53175550972,52.45,52.48,52.19,52.35,61882.5318
2008-06-24 10:00:00,52.32,52.5,52.09,52.11,66659.42894365433,52.32,52.5,52.09,52.11,66659.4289
2008-06-24 10:05:00,52.13,52.27,52.11,52.15,47768.9718814461,52.13,52.27,52.11,52.15,47768.9719
2008-06-24 10:10:00,52.15,52.46,52.14,52.26,49071.76202366736,52.15,52.46,52.14,52.26,49071.762
2008-06-24 10:15:00,52.28,52.46,52.18,52.27,42883.508848116384,52.28,52.46,52.18,52.27,42883.5088
2008-06-24 10:20:00,52.31,52.37,52.14,52.25,26815.76376072088,52.31,52.37,52.14,52.25,26815.7638
2008-06-24 10:25:00,52.24,52.59,52.21,52.45,40386.49440885898,52.24,52.59,52.21,52.45,40386.4944
2008-06-24 10:30:00,52.45,52.47,52.18,52.21,46140.484203669526,52.45,52.47,52.18,52.21,46140.4842
2008-06-24 10:35:00,52.22,52.31,52.18,52.28,33763.97785256759,52.22,52.31,52.18,52.28,33763.9779
2008-06-24 10:40:00,52.28,52.38,52.15,52.32,45163.39159700358,52.28,52.38,52.15,52.32,45163.3916
2008-06-24 10:45:00,52.3,52.35,52.24,52.33,33438.28031701227,52.3,52.35,52.24,52.33,33438.2803
2008-06-24 10:50:00,52.32,52.33,52.22,52.24,40495.06025404408,52.32,52.33,52.22,52.24,40495.0603
2008-06-24 10:55:00,52.24,52.42,52.24,52.4,56128.54196069916,52.24,52.42,52.24,52.4,56128.542
2008-06-24 11:00:00,52.41,52.42,52.18,52.2,49831.72293996309,52.41,52.42,52.18,52.2,49831.7229
2008-06-24 11:05:00,52.2,52.27,52.1,52.13,47986.10357181631,52.2,52.27,52.1,52.13,47986.1036
2008-06-24 11:10:00,52.14,52.25,52.04,52.23,41689.28455108023,52.14,52.25,52.04,52.23,41689.2846
2008-06-24 11:15:00,52.23,52.59,52.23,52.59,56779.93703180979,52.23,52.59,52.23,52.59,56779.937
2008-06-24 11:20:00,52.58,52.62,52.5,52.55,38106.61165997177,52.58,52.62,52.5,52.55,38106.6117
2008-06-24 11:25:00,52.54,52.58,52.47,52.5,53740.09336662686,52.54,52.58,52.47,52.5,53740.0934
2008-06-24 11:30:00,52.5,52.57,52.46,52.57,34632.50461404842,52.5,52.57,52.46,52.57,34632.5046
2008-06-24 11:35:00,52.59,52.71,52.59,52.66,47986.10357181631,52.59,52.71,52.59,52.66,47986.1036
2008-06-24 11:40:00,52.66,52.73,52.57,52.7,33438.28031701227,52.66,52.73,52.57,52.7,33438.2803
2008-06-24 11:45:00,52.68,52.9,52.66,52.89,58842.68809032679,52.68,52.9,52.66,52.89,58842.6881
2008-06-24 11:50:00,52.89,52.95,52.83,52.87,28987.08066442297,52.89,52.95,52.83,52.87,28987.0807
2008-06-24 11:55:00,52.89,53.01,52.87,52.92,66225.16556291391,52.89,53.01,52.87,52.92,66225.1656
2008-06-24 12:00:00,52.92,52.96,52.87,52.96,82618.60818586472,52.92,52.96,52.87,52.96,82618.6082
2008-06-24 12:05:00,52.95,52.99,52.92,52.95,26707.197915535773,52.95,52.99,52.92,52.95,26707.1979
2008-06-24 12:10:00,52.96,53.02,52.9,52.94,35066.76799478884,52.96,53.02,52.9,52.94,35066.768
2008-06-24 12:15:00,52.94,52.97,52.74,52.77,35826.728911084574,52.94,52.97,52.74,52.77,35826.7289
2008-06-24 12:20:00,52.77,52.78,52.71,52.73,23775.920095537946,52.77,52.78,52.71,52.73,23775.9201
2008-06-24 12:25:00,52.72,52.95,52.72,52.85,27250.02714146129,52.72,52.95,52.72,52.85,27250.0271
2008-06-24 12:30:00,52.86,52.92,52.84,52.88,30072.73911627402,52.86,52.92,52.84,52.88,30072.7391
2008-06-24 12:35:00,52.88,52.97,52.88,52.97,16827.70600369124,52.88,52.97,52.88,52.97,16827.706
2008-06-24 12:40:00,52.96,53.03,52.96,53.02,40169.36271848877,52.96,53.03,52.96,53.02,40169.3627
2008-06-24 12:45:00,53.02,53.07,52.99,53.06,22690.261643686896,53.02,53.07,52.99,53.06,22690.2616
2008-06-24 12:50:00,53.08,53.08,52.97,52.98,25295.84192812941,53.08,53.08,52.97,52.98,25295.8419
2008-06-24 12:55:00,52.97,53.09,52.96,53.05,14330.69156443383,52.97,53.09,52.96,53.05,14330.6916
2008-06-24 13:00:00,53.04,53.28,53.04,53.23,62533.92682662035,53.04,53.28,53.04,53.23,62533.9268
2008-06-24 13:05:00,53.22,53.22,53.1,53.2,36043.860601454784,53.22,53.22,53.1,53.2,36043.8606
2008-06-24 13:10:00,53.19,53.22,53.14,53.18,20627.510585169905,53.19,53.22,53.14,53.18,20627.5106
2008-06-24 13:15:00,53.17,53.34,53.17,53.34,27141.4612962762,53.17,53.34,53.17,53.34,27141.4613
2008-06-24 13:20:00,53.35,53.53,53.32,53.52,44946.25990663337,53.35,53.53,53.32,53.52,44946.2599
2008-06-24 13:25:00,53.51,53.52,53.27,53.28,38215.17750515688,53.51,53.52,53.27,53.28,38215.1775
2008-06-24 13:30:00,53.27,53.32,53.19,53.31,50483.11801107372,53.27,53.32,53.19,53.31,50483.118
2008-06-24 13:35:00,53.3,53.39,53.29,53.33,28552.817283682554,53.3,53.39,53.29,53.33,28552.8173
2008-06-24 13:40:00,53.33,53.35,53.18,53.33,17370.535229616762,53.33,53.35,53.18,53.33,17370.5352
2008-06-24 13:45:00,53.29,53.48,53.29,53.42,29312.77819997829,53.29,53.48,53.29,53.42,29312.7782
2008-06-24 13:50:00,53.41,53.47,53.31,53.43,34198.241233308,53.41,53.47,53.31,53.43,34198.2412
2008-06-24 13:55:00,53.42,53.5,53.34,53.45,27358.592986646403,53.42,53.5,53.34,53.45,27358.593
2008-06-24 14:00:00,53.45,53.55,53.43,53.54,36803.82151775052,53.45,53.55,53.43,53.54,36803.8215
2008-06-24 14:05:00,53.53,53.61,53.5,53.51,30941.26587775486,53.53,53.61,53.5,53.51,30941.2659
2008-06-24 14:10:00,53.49,53.53,53.37,53.5,26815.76376072088,53.49,53.53,53.37,53.5,26815.7638
2008-06-24 14:15:00,53.51,53.56,53.47,53.53,31701.22679405059,53.51,53.56,53.47,53.53,31701.2268
2008-06-24 14:20:00,53.53,53.57,53.51,53.57,33221.14862664206,53.53,53.57,53.51,53.57,33221.1486
2008-06-24 14:25:00,53.55,53.69,53.55,53.59,33546.84616219738,53.55,53.69,53.55,53.59,33546.8462
2008-06-24 14:30:00,53.58,53.58,53.51,53.53,34849.63630441863,53.58,53.58,53.51,53.53,34849.6363
2008-06-24 14:35:00,53.53,53.55,53.52,53.52,30724.13418738465,53.53,53.55,53.52,53.52,30724.1342
2008-06-24 14:40:00,53.52,53.6,53.51,53.53,37238.08489849094,53.52,53.6,53.51,53.53,37238.0849
2008-06-24 14:45:00,53.53,53.54,53.31,53.41,61882.53175550972,53.53,53.54,53.31,53.41,61882.5318
2008-06-24 14:50:00,53.42,53.48,53.4,53.46,18021.930300727392,53.42,53.48,53.4,53.46,18021.9303
2008-06-24 14:55:00,53.45,53.53,53.41,53.45,19867.549668874173,53.45,53.53,53.41,53.45,19867.5497
2008-06-24 15:00:00,53.44,53.51,53.44,53.47,25187.276082944307,53.44,53.51,53.44,53.47,25187.2761
2008-06-24 15:05:00,53.48,53.54,53.44,53.53,48420.36695255672,53.48,53.54,53.44,53.53,48420.367
2008-06-24 15:10:00,53.54,53.54,53.42,53.53,61231.13668439909,53.54,53.54,53.42,53.53,61231.1367
2008-06-24 15:15:00,53.53,53.57,53.46,53.47,48311.801107371626,53.53,53.57,53.46,53.47,48311.8011
2008-06-24 15:20:00,53.48,53.53,53.47,53.47,44946.25990663337,53.48,53.53,53.47,53.47,44946.2599
2008-06-24 15:25:00,53.47,53.52,53.43,53.52,34198.241233308,53.47,53.52,53.43,53.52,34198.2412
2008-06-24 15:30:00,53.52,53.58,53.49,53.57,57105.63456736511,53.52,53.58,53.49,53.57,57105.6346
2008-06-24 15:35:00,53.57,53.61,53.44,53.55,74259.03810661167,53.57,53.61,53.44,53.55,74259.0381
2008-06-24 15:40:00,53.55,53.62,53.51,53.58,41906.41624145044,53.55,53.62,53.51,53.58,41906.4162
2008-06-24 15:45:00,53.58,53.64,53.53,53.53,47117.57681033547,53.58,53.64,53.53,53.53,47117.5768
2008-06-24 15:50:00,53.52,53.53,53.33,53.39,111714.2546954728,53.52,53.53,53.33,53.39,111714.2547
2008-06-24 15:55:00,53.39,53.4,53.28,53.28,113777.0057539898,53.39,53.4,53.28,53.28,113777.0058
2008-06-25 09:30:00,53.67,53.69,53.14,53.24,39192.27011182282,53.67,53.69,53.14,53.24,39192.2701
2008-06-25 09:35:00,53.24,53.42,52.91,53.33,32678.319400716537,53.24,53.42,52.91,53.33,32678.3194
2008-06-25 09:40:00,53.33,53.56,53.19,53.25,21821.73488220606,53.33,53.56,53.19,53.25,21821.7349
2008-06-25 09:45:00,53.25,53.35,53.13,53.15,19324.72044294865,53.25,53.35,53.13,53.15,19324.7204
2008-06-25 09:50:00,53.17,53.18,52.89,52.92,28769.948974052764,53.17,53.18,52.89,52.92,28769.949
2008-06-25 09:55:00,52.94,53.02,52.83,52.87,27250.02714146129,52.94,53.02,52.83,52.87,27250.0271
2008-06-25 10:00:00,52.87,52.87,52.73,52.79,41689.28455108023,52.87,52.87,52.73,52.79,41689.2846
2008-06-25 10:05:00,52.78,52.85,52.66,52.78,31484.09510368038,52.78,52.85,52.66,52.78,31484.0951
2008-06-25 10:10:00,52.82,52.82,52.64,52.64,31918.3584844208,52.82,52.82,52.64,52.64,31918.3585
2008-06-25 10:15:00,52.62,52.81,52.62,52.78,23450.22255998263,52.62,52.81,52.62,52.78,23450.2226
2008-06-25 10:20:00,52.78,52.94,52.67,52.92,78601.67191401585,52.78,52.94,52.67,52.92,78601.6719
2008-06-25 10:25:00,52.94,53.02,52.89,52.92,47986.10357181631,52.94,53.02,52.89,52.92,47986.1036
2008-06-25 10:30:00,52.91,52.92,52.74,52.87,56997.06872218,52.91,52.92,52.74,52.87,56997.0687
2008-06-25 10:35:00,52.87,52.97,52.83,52.9,75127.56486809251,52.87,52.97,52.83,52.9,75127.5649
2008-06-25 10:40:00,52.89,53.06,52.89,53.04,33329.71447182717,52.89,53.06,52.89,53.04,33329.7145
2008-06-25 10:45:00,53.04,53.15,52.99,53.15,23341.65671479753,53.04,53.15,52.99,53.15,23341.6567
2008-06-25 10:50:00,53.15,53.29,53.13,53.28,18347.627836282707,53.15,53.29,53.13,53.28,18347.6278
2008-06-25 10:55:00,53.27,53.29,53.08,53.26,25512.97361849962,53.27,53.29,53.08,53.26,25512.9736
2008-06-25 11:00:00,53.26,53.28,53.1,53.25,17044.837694061447,53.26,53.28,53.1,53.25,17044.8377
2008-06-25 11:05:00,53.29,53.34,53.24,53.31,11399.413744436,53.29,53.34,53.24,53.31,11399.4137
2008-06-25 11:10:00,53.31,53.32,53.26,53.31,9553.79437628922,53.31,53.32,53.26,53.31,9553.7944
2008-06-25 11:15:00,53.29,53.49,53.29,53.45,20084.681359244383,53.29,53.49,53.29,53.45,20084.6814
2008-06-25 11:20:00,53.44,53.6,53.43,53.6,16502.008468135926,53.44,53.6,53.43,53.6,16502.0085
2008-06-25 11:25:00,53.6,53.62,53.52,53.58,14222.125719248725,53.6,53.62,53.52,53.58,14222.1257
2008-06-25 11:30:00,53.59,53.63,53.53,53.62,12702.203886657258,53.59,53.63,53.53,53.62,12702.2039
2008-06-25 11:35:00,53.61,53.63,53.53,53.56,9010.965150363696,53.61,53.63,53.53,53.56,9010.9652
2008-06-25 11:40:00,53.53,53.58,53.46,53.54,16610.57431332103,53.53,53.58,53.46,53.54,16610.5743
2008-06-25 11:45:00,53.51,53.62,53.51,53.56,9010.965150363696,53.51,53.62,53.51,53.56,9010.9652
2008-06-25 11:50:00,53.56,53.61,53.55,53.55,8468.135924438173,53.56,53.61,53.55,53.55,8468.1359
2008-06-25 11:55:00,53.56,53.67,53.53,53.66,20953.20812072522,53.56,53.67,53.53,53.66,20953.2081
2008-06-25 12:00:00,53.64,53.67,53.63,53.64,12919.335577027468,53.64,53.67,53.63,53.64,12919.3356
2008-06-25 12:05:00,53.64,53.65,53.53,53.53,15524.915861469985,53.64,53.65,53.53,53.53,15524.9159
2008-06-25 12:10:00,53.55,53.61,53.54,53.61,5971.121485180763,53.55,53.61,53.54,53.61,5971.1215
2008-06-25 12:15:00,53.6,53.65,53.54,53.64,8685.267614808381,53.6,53.65,53.54,53.64,8685.2676
2008-06-25 12:20:00,53.64,53.66,53.64,53.65,10856.584518510475,53.64,53.66,53.64,53.65,10856.5845
2008-06-25 12:25:00,53.65,53.66,53.6,53.65,46249.05004885463,53.65,53.66,53.6,53.65,46249.05
2008-06-25 12:30:00,53.64,53.7,53.63,53.65,25187.276082944307,53.64,53.7,53.63,53.65,25187.2761
2008-06-25 12:35:00,53.65,53.66,53.56,53.63,16176.31093258061,53.65,53.66,53.56,53.63,16176.3109
2008-06-25 12:40:00,53.63,53.65,53.56,53.59,17044.837694061447,53.63,53.65,53.56,53.59,17044.8377
2008-06-25 12:45:00,53.58,53.64,53.55,53.55,13136.467267397677,53.58,53.64,53.55,53.55,13136.4673
2008-06-25 12:50:00,53.56,53.65,53.56,53.59,19976.11551405928,53.56,53.65,53.56,53.59,19976.1155
2008-06-25 12:55:00,53.6,53.62,53.57,53.59,4776.89718814461,53.6,53.62,53.57,53.59,4776.8972
2008-06-25 13:00:00,53.57,53.58,53.5,53.56,12159.374660731732,53.57,53.58,53.5,53.56,12159.3747
2008-06-25 13:05:00,53.55,53.59,53.51,53.57,10856.584518510475,53.55,53.59,53.51,53.57,10856.5845
2008-06-25 13:10:00,53.57,53.65,53.56,53.64,9445.228531104114,53.57,53.65,53.56,53.64,9445.2285
2008-06-25 13:15:00,53.63,53.65,53.62,53.62,5102.5947236999245,53.63,53.65,53.62,53.62,5102.5947
2008-06-25 13:20:00,53.62,53.64,53.58,53.63,8685.267614808381,53.62,53.64,53.58,53.63,8685.2676
2008-06-25 13:25:00,53.62,53.62,53.55,53.57,9879.491911844534,53.62,53.62,53.55,53.57,9879.4919
2008-06-25 13:30:00,53.57,53.63,53.51,53.61,15090.652480729565,53.57,53.63,53.51,53.61,15090.6525
2008-06-25 13:35:00,53.61,53.62,53.55,53.59,6296.819020736077,53.61,53.62,53.55,53.59,6296.819
2008-06-25 13:40:00,53.59,53.63,53.54,53.57,6839.648246661601,53.59,53.63,53.54,53.57,6839.6482
2008-06-25 13:45:00,53.54,53.57,53.51,53.57,9010.965150363696,53.54,53.57,53.51,53.57,9010.9652
2008-06-25 13:50:00,53.57,53.57,53.49,53.5,9662.360221474324,53.57,53.57,53.49,53.5,9662.3602
2008-06-25 13:55:00,53.51,53.51,53.43,53.43,7816.740853327544,53.51,53.51,53.43,53.43,7816.7409
2008-06-25 14:00:00,53.44,53.59,53.43,53.57,16284.876777765716,53.44,53.59,53.43,53.57,16284.8768
2008-06-25 14:05:00,53.6,53.69,53.57,53.63,25947.23699924004,53.6,53.69,53.57,53.63,25947.237
2008-06-25 14:10:00,53.63,53.82,53.52,53.82,60796.87330365867,53.63,53.82,53.52,53.82,60796.8733
2008-06-25 14:15:00,53.82,53.96,53.79,53.96,40820.7577895994,53.82,53.96,53.79,53.96,40820.7578
2008-06-25 14:20:00,53.92,53.97,53.84,53.91,31266.96341331017,53.92,53.97,53.84,53.91,31266.9634
2008-06-25 14:25:00,53.93,53.98,53.8,53.84,19650.417978503963,53.93,53.98,53.8,53.84,19650.418
2008-06-25 14:30:00,53.86,53.96,53.64,53.95,60036.912387362936,53.86,53.96,53.64,53.95,60036.9124
2008-06-25 14:35:00,53.93,54.11,53.92,53.92,46683.31342959505,53.93,54.11,53.92,53.92,46683.3134
2008-06-25 14:40:00,53.92,53.99,53.73,53.96,23015.95917924221,53.92,53.99,53.73,53.96,23015.9592
2008-06-25 14:45:00,53.93,53.99,53.76,53.99,22907.393334057106,53.93,53.99,53.76,53.99,22907.3933
2008-06-25 14:50:00,54.02,54.04,53.89,53.96,14982.086635544458,54.02,54.04,53.89,53.96,14982.0866
2008-06-25 14:55:00,53.99,54.08,53.97,54.03,16502.008468135926,53.99,54.08,53.97,54.03,16502.0085
2008-06-25 15:00:00,54.04,54.27,54.01,54.24,61882.53175550972,54.04,54.27,54.01,54.24,61882.5318
2008-06-25 15:05:00,54.23,54.31,54.18,54.19,35283.89968515905,54.23,54.31,54.18,54.19,35283.8997
2008-06-25 15:10:00,54.19,54.23,54.11,54.11,45597.654977744,54.19,54.23,54.11,54.11,45597.655
2008-06-25 15:15:00,54.11,54.13,53.97,53.97,35066.76799478884,54.11,54.13,53.97,53.97,35066.768
2008-06-25 15:20:00,53.97,53.98,53.7,53.78,65682.33633698839,53.97,53.98,53.7,53.78,65682.3363
2008-06-25 15:25:00,53.78,53.81,53.67,53.75,51677.34230810987,53.78,53.81,53.67,53.75,51677.3423
2008-06-25 15:30:00,53.76,53.76,53.52,53.55,78384.54022364564,53.76,53.76,53.52,53.55,78384.5402
2008-06-25 15:35:00,53.54,53.57,53.34,53.53,101183.36771251763,53.54,53.57,53.34,53.53,101183.3677
2008-06-25 15:40:00,53.52,53.56,53.44,53.49,51568.77646292477,53.52,53.56,53.44,53.49,51568.7765
2008-06-25 15:45:00,53.49,53.59,53.38,53.39,96297.90467918794,53.49,53.59,53.38,53.39,96297.9047
2008-06-25 15:50:00,53.4,53.59,53.37,53.59,78384.54022364564,53.4,53.59,53.37,53.59,78384.5402
2008-06-25 15:55:00,53.58,53.6,53.42,53.48,60362.60992291825,53.58,53.6,53.42,53.48,60362.6099
2008-06-26 09:30:00,52.95,53.24,52.55,52.94,49071.76202366736,52.95,53.24,52.55,52.94,49071.762
2008-06-26 09:35:00,53.0,53.1,52.79,52.9,25078.7102377592,53.0,53.1,52.79,52.9,25078.7102
2008-06-26 09:40:00,52.92,53.17,52.88,53.08,31266.96341331017,52.92,53.17,52.88,53.08,31266.9634
2008-06-26 09:45:00,53.07,53.26,52.89,53.2,19867.549668874173,53.07,53.26,52.89,53.2,19867.5497
2008-06-26 09:50:00,53.2,53.24,52.93,53.06,23015.95917924221,53.2,53.24,52.93,53.06,23015.9592
2008-06-26 09:55:00,53.11,53.19,53.06,53.1,28878.51481923787,53.11,53.19,53.06,53.1,28878.5148
2008-06-26 10:00:00,53.14,53.18,52.87,52.87,23558.788405167736,53.14,53.18,52.87,52.87,23558.7884
2008-06-26 10:05:00,52.87,53.06,52.82,52.97,31809.792639235697,52.87,53.06,52.82,52.97,31809.7926
2008-06-26 10:10:00,52.99,52.99,52.79,52.83,31918.3584844208,52.99,52.99,52.79,52.83,31918.3585
2008-06-26 10:15:00,52.8,52.82,52.69,52.71,23558.788405167736,52.8,52.82,52.69,52.71,23558.7884
2008-06-26 10:20:00,52.77,52.88,52.74,52.75,34849.63630441863,52.77,52.88,52.74,52.75,34849.6363
2008-06-26 10:25:00,52.76,52.87,52.74,52.78,19433.28628813376,52.76,52.87,52.74,52.78,19433.2863
2008-06-26 10:30:00,52.75,52.76,52.65,52.7,12919.335577027468,52.75,52.76,52.65,52.7,12919.3356
2008-06-26 10:35:00,52.69,52.72,52.5,52.53,25512.97361849962,52.69,52.72,52.5,52.53,25512.9736
2008-06-26 10:40:00,52.52,52.59,52.48,52.55,31701.22679405059,52.52,52.59,52.48,52.55,31701.2268
2008-06-26 10:45:00,52.59,52.59,52.37,52.5,14330.69156443383,52.59,52.59,52.37,52.5,14330.6916
2008-06-26 10:50:00,52.5,52.59,52.47,52.48,27684.29052220172,52.5,52.59,52.47,52.48,27684.2905
2008-06-26 10:55:00,52.5,52.55,52.36,52.4,23341.65671479753,52.5,52.55,52.36,52.4,23341.6567
2008-06-26 11:00:00,52.39,52.45,52.34,52.41,16610.57431332103,52.39,52.45,52.34,52.41,16610.5743
2008-06-26 11:05:00,52.38,52.47,52.34,52.4,7599.609162957334,52.38,52.47,52.34,52.4,7599.6092
2008-06-26 11:10:00,52.42,52.5,52.34,52.45,25947.23699924004,52.42,52.5,52.34,52.45,25947.237
2008-06-26 11:15:00,52.5,52.6,52.47,52.49,34415.37292367821,52.5,52.6,52.47,52.49,34415.3729
2008-06-26 11:20:00,52.49,52.49,52.38,52.41,12376.506351101943,52.49,52.49,52.38,52.41,12376.5064
2008-06-26 11:25:00,52.39,52.42,52.28,52.33,14873.520790359353,52.39,52.42,52.28,52.33,14873.5208
2008-06-26 11:30:00,52.33,52.58,52.33,52.56,26272.93453479536,52.33,52.58,52.33,52.56,26272.9345
2008-06-26 11:35:00,52.55,52.58,52.47,52.52,22038.86657257627,52.55,52.58,52.47,52.52,22038.8666
2008-06-26 11:40:00,52.53,52.7,52.48,52.7,12050.80881554663,52.53,52.7,52.48,52.7,12050.8088
2008-06-26 11:45:00,52.63,52.79,52.59,52.79,7491.043317772229,52.63,52.79,52.59,52.79,7491.0433
2008-06-26 11:50:00,52.8,52.81,52.66,52.66,7491.043317772229,52.8,52.81,52.66,52.66,7491.0433
2008-06-26 11:55:00,52.65,52.7,52.54,52.58,18021.930300727392,52.65,52.7,52.54,52.58,18021.9303
2008-06-26 12:00:00,52.59,52.59,52.44,52.48,13787.862338508306,52.59,52.59,52.44,52.48,13787.8623
2008-06-26 12:05:00,52.48,52.49,52.34,52.43,23775.920095537946,52.48,52.49,52.34,52.43,23775.9201
2008-06-26 12:10:00,52.4,52.48,52.34,52.47,15742.04755184019,52.4,52.48,52.34,52.47,15742.0476
2008-06-26 12:15:00,52.49,52.61,52.49,52.56,10748.018673325372,52.49,52.61,52.49,52.56,10748.0187
2008-06-26 12:20:00,52.57,52.65,52.56,52.64,12810.769731842363,52.57,52.65,52.56,52.64,12810.7697
2008-06-26 12:25:00,52.63,52.64,52.49,52.53,6513.950711106286,52.63,52.64,52.49,52.53,6513.9507
2008-06-26 12:30:00,52.5,52.52,52.41,52.43,12050.80881554663,52.5,52.52,52.41,52.43,12050.8088
2008-06-26 12:35:00,52.39,52.51,52.36,52.5,20844.642275540114,52.39,52.51,52.36,52.5,20844.6423
2008-06-26 12:40:00,52.48,52.49,52.36,52.38,7925.306698512648,52.48,52.49,52.36,52.38,7925.3067
2008-06-26 12:45:00,52.39,52.45,52.33,52.44,13679.296493323202,52.39,52.45,52.33,52.44,13679.2965
2008-06-26 12:50:00,52.43,52.5,52.42,52.48,22907.393334057106,52.43,52.5,52.42,52.48,22907.3933
2008-06-26 12:55:00,52.49,52.57,52.46,52.5,23450.22255998263,52.49,52.57,52.46,52.5,23450.2226
2008-06-26 13:00:00,52.51,52.57,52.5,52.5,14547.82325480404,52.51,52.57,52.5,52.5,14547.8233
2008-06-26 13:05:00,52.5,52.52,52.41,52.48,5971.121485180763,52.5,52.52,52.41,52.48,5971.1215
2008-06-26 13:10:00,52.48,52.54,52.42,52.48,9553.79437628922,52.48,52.54,52.42,52.48,9553.7944
2008-06-26 13:15:00,52.48,52.5,52.43,52.5,3474.1070459233524,52.48,52.5,52.43,52.5,3474.107
2008-06-26 13:20:00,52.5,52.5,52.44,52.46,7165.345782216915,52.5,52.5,52.44,52.46,7165.3458
2008-06-26 13:25:00,52.44,52.48,52.3,52.34,43426.33807404191,52.44,52.48,52.3,52.34,43426.3381
2008-06-26 13:30:00,52.33,52.44,52.25,52.25,43426.33807404191,52.33,52.44,52.25,52.25,43426.3381
2008-06-26 13:35:00,52.25,52.36,52.13,52.26,42340.67962219086,52.25,52.36,52.13,52.26,42340.6796
2008-06-26 13:40:00,52.26,52.26,52.18,52.26,18347.627836282707,52.26,52.26,52.18,52.26,18347.6278
2008-06-26 13:45:00,52.27,52.32,52.22,52.26,24753.012702203887,52.27,52.32,52.22,52.26,24753.0127
2008-06-26 13:50:00,52.25,52.39,52.24,52.36,15850.613397025296,52.25,52.39,52.24,52.36,15850.6134
2008-06-26 13:55:00,52.35,52.36,52.28,52.32,12485.072196287048,52.35,52.36,52.28,52.32,12485.0722
2008-06-26 14:00:00,52.3,52.38,52.25,52.38,11942.242970361523,52.3,52.38,52.25,52.38,11942.243
2008-06-26 14:05:00,52.4,52.4,52.24,52.37,23124.52502442732,52.4,52.4,52.24,52.37,23124.525
2008-06-26 14:10:00,52.37,52.37,52.13,52.17,18564.75952665292,52.37,52.37,52.13,52.17,18564.7595
2008-06-26 14:15:00,52.18,52.24,52.09,52.13,21930.300727391164,52.18,52.24,52.09,52.13,21930.3007
2008-06-26 14:20:00,52.11,52.17,52.07,52.17,20518.944739984803,52.11,52.17,52.07,52.17,20518.9447
2008-06-26 14:25:00,52.2,52.22,52.05,52.16,29747.041580718706,52.2,52.22,52.05,52.16,29747.0416
2008-06-26 14:30:00,52.18,52.27,52.15,52.26,22255.99826294648,52.18,52.27,52.15,52.26,22255.9983
2008-06-26 14:35:00,52.26,52.29,52.21,52.23,21496.037346650744,52.26,52.29,52.21,52.23,21496.0373
2008-06-26 14:40:00,52.23,52.28,52.08,52.13,19650.417978503963,52.23,52.28,52.08,52.13,19650.418
2008-06-26 14:45:00,52.13,52.21,52.11,52.17,14656.389099989145,52.13,52.21,52.11,52.17,14656.3891
2008-06-26 14:50:00,52.17,52.32,52.17,52.31,20301.8130496146,52.17,52.32,52.17,52.31,20301.813
2008-06-26 14:55:00,52.3,52.32,52.24,52.25,28227.11974812724,52.3,52.32,52.24,52.25,28227.1197
2008-06-26 15:00:00,52.25,52.43,52.24,52.37,30832.700032569755,52.25,52.43,52.24,52.37,30832.7
2008-06-26 15:05:00,52.38,52.42,52.28,52.42,42666.377157746174,52.38,52.42,52.28,52.42,42666.3772
2008-06-26 15:10:00,52.41,52.42,52.28,52.32,12702.203886657258,52.41,52.42,52.28,52.32,12702.2039
2008-06-26 15:15:00,52.34,52.46,52.24,52.26,23124.52502442732,52.34,52.46,52.24,52.26,23124.525
2008-06-26 15:20:00,52.26,52.38,52.23,52.36,20736.07643035501,52.26,52.38,52.23,52.36,20736.0764
2008-06-26 15:25:00,52.38,52.48,52.37,52.39,18564.75952665292,52.38,52.48,52.37,52.39,18564.7595
2008-06-26 15:30:00,52.37,52.39,52.24,52.26,26381.50037998045,52.37,52.39,52.24,52.26,26381.5004
2008-06-26 15:35:00,52.25,52.51,52.21,52.48,55911.41027032895,52.25,52.51,52.21,52.48,55911.4103
2008-06-26 15:40:00,52.48,52.48,52.18,52.31,66659.42894365433,52.48,52.48,52.18,52.31,66659.4289
2008-06-26 15:45:00,52.3,52.31,52.13,52.17,88372.59798067529,52.3,52.31,52.13,52.17,88372.598
2008-06-26 15:50:00,52.17,52.17,51.87,51.97,170665.5086309847,52.17,52.17,51.87,51.97,170665.5086
2008-06-26 15:55:00,51.95,52.06,51.89,51.89,155357.72445988492,51.95,52.06,51.89,51.89,155357.7245
2008-06-27 09:30:00,51.88,52.59,51.8,52.19,121159.48322657692,51.88,52.59,51.8,52.19,121159.4832
2008-06-27 09:35:00,52.25,52.51,52.1,52.45,31918.3584844208,52.25,52.51,52.1,52.45,31918.3585
2008-06-27 09:40:00,52.48,52.51,52.17,52.3,33329.71447182717,52.48,52.51,52.17,52.3,33329.7145
2008-06-27 09:45:00,52.33,52.52,52.15,52.52,27358.592986646403,52.33,52.52,52.15,52.52,27358.593
2008-06-27 09:50:00,52.52,52.55,52.17,52.23,38758.0067310824,52.52,52.55,52.17,52.23,38758.0067
2008-06-27 09:55:00,52.2,52.34,52.07,52.09,41906.41624145044,52.2,52.34,52.07,52.09,41906.4162
2008-06-27 10:00:00,52.07,52.5,52.01,52.13,64813.80957550755,52.07,52.5,52.01,52.13,64813.8096
2008-06-27 10:05:00,52.13,52.32,52.08,52.25,36803.82151775052,52.13,52.32,52.08,52.25,36803.8215
2008-06-27 10:10:00,52.23,52.26,52.1,52.21,23884.48594072305,52.23,52.26,52.1,52.21,23884.4859
2008-06-27 10:15:00,52.21,52.25,52.07,52.14,46031.91835848442,52.21,52.25,52.07,52.14,46031.9184
2008-06-27 10:20:00,52.14,52.21,52.13,52.17,23450.22255998263,52.14,52.21,52.13,52.17,23450.2226
2008-06-27 10:25:00,52.17,52.28,52.1,52.13,25404.40777331452,52.17,52.28,52.1,52.13,25404.4078
2008-06-27 10:30:00,52.13,52.28,52.13,52.24,27901.422212571924,52.13,52.28,52.13,52.24,27901.4222
2008-06-27 10:35:00,52.21,52.37,52.17,52.34,23884.48594072305,52.21,52.37,52.17,52.34,23884.4859
2008-06-27 10:40:00,52.33,52.34,52.0,52.1,25404.40777331452,52.33,52.34,52.0,52.1,25404.4078
2008-06-27 10:45:00,52.09,52.1,51.89,51.94,30289.87080664423,52.09,52.1,51.89,51.94,30289.8708
2008-06-27 10:50:00,51.92,51.98,51.77,51.81,26272.93453479536,51.92,51.98,51.77,51.81,26272.9345
2008-06-27 10:55:00,51.78,51.85,51.75,51.82,23015.95917924221,51.78,51.85,51.75,51.82,23015.9592
2008-06-27 11:00:00,51.83,51.86,51.69,51.83,16827.70600369124,51.83,51.86,51.69,51.83,16827.706
2008-06-27 11:05:00,51.82,52.04,51.8,52.01,14004.994028878516,51.82,52.04,51.8,52.01,14004.994
2008-06-27 11:10:00,52.01,52.05,51.97,51.98,16067.745087395506,52.01,52.05,51.97,51.98,16067.7451
2008-06-27 11:15:00,51.98,52.07,51.89,51.95,16610.57431332103,51.98,52.07,51.89,51.95,16610.5743
2008-06-27 11:20:00,51.91,51.95,51.83,51.9,14330.69156443383,51.91,51.95,51.83,51.9,14330.6916
2008-06-27 11:25:00,51.91,52.03,51.83,51.99,25187.276082944307,51.91,52.03,51.83,51.99,25187.2761
2008-06-27 11:30:00,52.0,52.0,51.81,51.89,40386.49440885898,52.0,52.0,51.81,51.89,40386.4944
2008-06-27 11:35:00,51.87,51.94,51.83,51.94,12702.203886657258,51.87,51.94,51.83,51.94,12702.2039
2008-06-27 11:40:00,51.92,51.95,51.89,51.92,14222.125719248725,51.92,51.95,51.89,51.92,14222.1257
2008-06-27 11:45:00,51.89,52.01,51.89,51.99,23775.920095537946,51.89,52.01,51.89,51.99,23775.9201
2008-06-27 11:50:00,51.97,52.01,51.89,51.91,22038.86657257627,51.97,52.01,51.89,51.91,22038.8666
2008-06-27 11:55:00,51.89,52.01,51.86,51.98,26598.632070350668,51.89,52.01,51.86,51.98,26598.6321
2008-06-27 12:00:00,51.95,51.99,51.9,51.91,32026.924329605907,51.95,51.99,51.9,51.91,32026.9243
2008-06-27 12:05:00,51.9,51.97,51.85,51.89,28009.98805775703,51.9,51.97,51.85,51.89,28009.9881
2008-06-27 12:10:00,51.87,51.95,51.78,51.93,19650.417978503963,51.87,51.95,51.78,51.93,19650.418
2008-06-27 12:15:00,51.93,51.97,51.81,51.84,36695.25567256541,51.93,51.97,51.81,51.84,36695.2557
2008-06-27 12:20:00,51.84,51.87,51.78,51.82,50048.8546303333,51.84,51.87,51.78,51.82,50048.8546
2008-06-27 12:25:00,51.81,51.87,51.78,51.81,28878.51481923787,51.81,51.87,51.78,51.81,28878.5148
2008-06-27 12:30:00,51.79,51.86,51.72,51.77,23124.52502442732,51.79,51.86,51.72,51.77,23124.525
2008-06-27 12:35:00,51.78,51.84,51.72,51.8,17804.798610357182,51.78,51.84,51.72,51.8,17804.7986
2008-06-27 12:40:00,51.79,51.83,51.69,51.76,24210.18347627836,51.79,51.83,51.69,51.76,24210.1835
2008-06-27 12:45:00,51.77,51.8,51.7,51.77,27250.02714146129,51.77,51.8,51.7,51.77,27250.0271
2008-06-27 12:50:00,51.77,51.81,51.74,51.8,24753.012702203887,51.77,51.81,51.74,51.8,24753.0127
2008-06-27 12:55:00,51.79,51.83,51.69,51.77,24427.31516664857,51.79,51.83,51.69,51.77,24427.3152
2008-06-27 13:00:00,51.78,51.8,51.56,51.57,45271.95744218869,51.78,51.8,51.56,51.57,45271.9574
2008-06-27 13:05:00,51.57,51.64,51.48,51.55,30941.26587775486,51.57,51.64,51.48,51.55,30941.2659
2008-06-27 13:10:00,51.56,51.61,51.46,51.54,35392.465530344154,51.56,51.61,51.46,51.54,35392.4655
2008-06-27 13:15:00,51.55,51.69,51.54,51.66,12267.940505916838,51.55,51.69,51.54,51.66,12267.9405
2008-06-27 13:20:00,51.66,51.72,51.63,51.7,23884.48594072305,51.66,51.72,51.63,51.7,23884.4859
2008-06-27 13:25:00,51.7,51.78,51.7,51.74,16502.008468135926,51.7,51.78,51.7,51.74,16502.0085
2008-06-27 13:30:00,51.71,51.86,51.71,51.82,17261.969384431657,51.71,51.86,51.71,51.82,17261.9694
2008-06-27 13:35:00,51.82,51.87,51.68,51.69,36152.42644663989,51.82,51.87,51.68,51.69,36152.4264
2008-06-27 13:40:00,51.69,51.74,51.6,51.69,21930.300727391164,51.69,51.74,51.6,51.69,21930.3007
2008-06-27 13:45:00,51.66,51.86,51.66,51.84,21387.47150146564,51.66,51.86,51.66,51.84,21387.4715
2008-06-27 13:50:00,51.85,51.86,51.75,51.8,32895.45109108675,51.85,51.86,51.75,51.8,32895.4511
2008-06-27 13:55:00,51.8,51.86,51.79,51.81,19216.154597763543,51.8,51.86,51.79,51.81,19216.1546
2008-06-27 14:00:00,51.79,51.86,51.76,51.86,31918.3584844208,51.79,51.86,51.76,51.86,31918.3585
2008-06-27 14:05:00,51.86,52.01,51.83,51.92,56454.23949625448,51.86,52.01,51.83,51.92,56454.2395
2008-06-27 14:10:00,51.92,51.96,51.83,51.83,18673.325371838026,51.92,51.96,51.83,51.83,18673.3254
2008-06-27 14:15:00,51.83,51.98,51.76,51.76,55911.41027032895,51.83,51.98,51.76,51.76,55911.4103
2008-06-27 14:20:00,51.74,51.77,51.55,51.72,68287.9166214309,51.74,51.77,51.55,51.72,68287.9166
2008-06-27 14:25:00,51.69,51.91,51.56,51.84,42449.24546737597,51.69,51.91,51.56,51.84,42449.2455
2008-06-27 14:30:00,51.88,52.04,51.79,51.9,46140.484203669526,51.88,52.04,51.79,51.9,46140.4842
2008-06-27 14:35:00,51.89,51.98,51.86,51.95,28227.11974812724,51.89,51.98,51.86,51.95,28227.1197
2008-06-27 14:40:00,51.96,52.05,51.95,52.0,23667.35425035284,51.96,52.05,51.95,52.0,23667.3543
2008-06-27 14:45:00,51.98,52.02,51.93,52.02,35609.597220714364,51.98,52.02,51.93,52.02,35609.5972
2008-06-27 14:50:00,52.03,52.03,51.92,51.94,27901.422212571924,52.03,52.03,51.92,51.94,27901.4222
2008-06-27 14:55:00,51.93,52.17,51.9,52.16,34849.63630441863,51.93,52.17,51.9,52.16,34849.6363
2008-06-27 15:00:00,52.16,52.18,51.96,51.96,26490.066225165563,52.16,52.18,51.96,51.96,26490.0662
2008-06-27 15:05:00,51.96,52.08,51.9,52.07,24644.446857018786,51.96,52.08,51.9,52.07,24644.4469
2008-06-27 15:10:00,52.07,52.15,52.05,52.1,18890.45706220823,52.07,52.15,52.05,52.1,18890.4571
2008-06-27 15:15:00,52.1,52.1,51.95,51.97,27250.02714146129,52.1,52.1,51.95,51.97,27250.0271
2008-06-27 15:20:00,51.96,52.04,51.94,51.98,20193.24720442949,51.96,52.04,51.94,51.98,20193.2472
2008-06-27 15:25:00,51.97,51.97,51.81,51.83,36695.25567256541,51.97,51.97,51.81,51.83,36695.2557
2008-06-27 15:30:00,51.82,51.89,51.77,51.87,30072.73911627402,51.82,51.89,51.77,51.87,30072.7391
2008-06-27 15:35:00,51.88,52.04,51.88,51.98,29855.60742590381,51.88,52.04,51.88,51.98,29855.6074
2008-06-27 15:40:00,51.98,52.17,51.97,52.07,54825.75181847791,51.98,52.17,51.97,52.07,54825.7518
2008-06-27 15:45:00,52.06,52.07,51.97,52.0,49180.32786885246,52.06,52.07,51.97,52.0,49180.3279
2008-06-27 15:50:00,52.01,52.22,52.01,52.16,193355.7702746716,52.01,52.22,52.01,52.16,193355.7703
2008-06-27 15:55:00,52.16,52.42,52.13,52.42,402887.8514819238,52.16,52.42,52.13,52.42,402887.8515
2008-06-30 09:30:00,52.17,52.41,51.53,52.1,58734.12224514168,52.17,52.41,51.53,52.1,58734.1222
2008-06-30 09:35:00,52.09,52.46,51.92,52.0,71544.89197698404,52.09,52.46,51.92,52.0,71544.892
2008-06-30 09:40:00,52.04,52.28,51.89,52.09,41146.45532515471,52.04,52.28,51.89,52.09,41146.4553
2008-06-30 09:45:00,52.08,52.13,51.93,51.98,27358.592986646403,52.08,52.13,51.93,51.98,27358.593
2008-06-30 09:50:00,52.0,52.16,51.84,51.89,32461.187710346327,52.0,52.16,51.84,51.89,32461.1877
2008-06-30 09:55:00,51.89,52.01,51.76,51.76,31592.660948865487,51.89,52.01,51.76,51.76,31592.6609
2008-06-30 10:00:00,51.76,51.84,51.43,51.55,77624.57930734991,51.76,51.84,51.43,51.55,77624.5793
2008-06-30 10:05:00,51.55,51.74,51.49,51.64,37780.91412441646,51.55,51.74,51.49,51.64,37780.9141
2008-06-30 10:10:00,51.66,51.72,51.55,51.7,42883.508848116384,51.66,51.72,51.55,51.7,42883.5088
2008-06-30 10:15:00,51.67,51.81,51.66,51.81,48528.93279774183,51.67,51.81,51.66,51.81,48528.9328
2008-06-30 10:20:00,51.79,51.94,51.75,51.78,61014.00499402888,51.79,51.94,51.75,51.78,61014.005
2008-06-30 10:25:00,51.8,51.8,51.68,51.75,24753.012702203887,51.8,51.8,51.68,51.75,24753.0127
2008-06-30 10:30:00,51.73,51.87,51.66,51.79,36369.5581370101,51.73,51.87,51.66,51.79,36369.5581
2008-06-30 10:35:00,51.78,51.95,51.73,51.86,26924.329605905983,51.78,51.95,51.73,51.86,26924.3296
2008-06-30 10:40:00,51.86,51.86,51.71,51.83,26490.066225165563,51.86,51.86,51.71,51.83,26490.0662
2008-06-30 10:45:00,51.8,52.0,51.79,51.93,24210.18347627836,51.8,52.0,51.79,51.93,24210.1835
2008-06-30 10:50:00,51.95,52.02,51.86,51.93,15199.218325914668,51.95,52.02,51.86,51.93,15199.2183
2008-06-30 10:55:00,51.98,52.06,51.96,52.03,30941.26587775486,51.98,52.06,51.96,52.03,30941.2659
2008-06-30 11:00:00,52.03,52.04,51.86,51.89,37998.04581478667,52.03,52.04,51.86,51.89,37998.0458
2008-06-30 11:05:00,51.9,51.95,51.8,51.84,33763.97785256759,51.9,51.95,51.8,51.84,33763.9779
2008-06-30 11:10:00,51.85,51.99,51.83,51.93,17696.232765172077,51.85,51.99,51.83,51.93,17696.2328
2008-06-30 11:15:00,51.91,51.97,51.86,51.91,16719.140158506136,51.91,51.97,51.86,51.91,16719.1402
2008-06-30 11:20:00,51.91,51.98,51.78,51.92,18673.325371838026,51.91,51.98,51.78,51.92,18673.3254
2008-06-30 11:25:00,51.95,52.0,51.91,52.0,14982.086635544458,51.95,52.0,51.91,52.0,14982.0866
2008-06-30 11:30:00,52.0,52.0,51.77,51.93,24101.61763109326,52.0,52.0,51.77,51.93,24101.6176
2008-06-30 11:35:00,51.93,51.95,51.78,51.82,16176.31093258061,51.93,51.95,51.78,51.82,16176.3109
2008-06-30 11:40:00,51.81,51.89,51.72,51.74,14656.389099989145,51.81,51.89,51.72,51.74,14656.3891
2008-06-30 11:45:00,51.75,51.79,51.58,51.75,28227.11974812724,51.75,51.79,51.58,51.75,28227.1197
2008-06-30 11:50:00,51.77,51.84,51.74,51.78,16284.876777765716,51.77,51.84,51.74,51.78,16284.8768
2008-06-30 11:55:00,51.78,51.89,51.78,51.83,15416.350016284878,51.78,51.89,51.78,51.83,15416.35
2008-06-30 12:00:00,51.83,51.89,51.67,51.71,20301.8130496146,51.83,51.89,51.67,51.71,20301.813
2008-06-30 12:05:00,51.7,51.79,51.66,51.79,10856.584518510475,51.7,51.79,51.66,51.79,10856.5845
2008-06-30 12:10:00,51.78,51.88,51.74,51.76,14764.95494517425,51.78,51.88,51.74,51.76,14764.9549
2008-06-30 12:15:00,51.74,51.82,51.67,51.7,13027.901422212572,51.74,51.82,51.67,51.7,13027.9014
2008-06-30 12:20:00,51.7,51.71,51.57,51.67,24753.012702203887,51.7,51.71,51.57,51.67,24753.0127
2008-06-30 12:25:00,51.68,51.84,51.58,51.8,45163.39159700358,51.68,51.84,51.58,51.8,45163.3916
2008-06-30 12:30:00,51.8,51.83,51.76,51.81,36152.42644663989,51.8,51.83,51.76,51.81,36152.4264
2008-06-30 12:35:00,51.8,51.81,51.72,51.79,31266.96341331017,51.8,51.81,51.72,51.79,31266.9634
2008-06-30 12:40:00,51.78,51.84,51.71,51.8,15959.1792422104,51.78,51.84,51.71,51.8,15959.1792
2008-06-30 12:45:00,51.81,51.95,51.79,51.86,19541.85213331886,51.81,51.95,51.79,51.86,19541.8521
2008-06-30 12:50:00,51.86,51.89,51.78,51.83,25947.23699924004,51.86,51.89,51.78,51.83,25947.237
2008-06-30 12:55:00,51.81,51.82,51.69,51.74,17804.798610357182,51.81,51.82,51.69,51.74,17804.7986
2008-06-30 13:00:00,51.73,51.73,51.63,51.64,16176.31093258061,51.73,51.73,51.63,51.64,16176.3109
2008-06-30 13:05:00,51.63,51.64,51.51,51.54,25187.276082944307,51.63,51.64,51.51,51.54,25187.2761
2008-06-30 13:10:00,51.54,51.63,51.48,51.6,31375.52925849528,51.54,51.63,51.48,51.6,31375.5293
2008-06-30 13:15:00,51.61,51.64,51.53,51.63,10422.321137770055,51.61,51.64,51.53,51.63,10422.3211
2008-06-30 13:20:00,51.64,51.68,51.58,51.61,22473.12995331669,51.64,51.68,51.58,51.61,22473.13
2008-06-30 13:25:00,51.6,51.66,51.55,51.55,19976.11551405928,51.6,51.66,51.55,51.55,19976.1155
2008-06-30 13:30:00,51.57,51.57,51.48,51.51,16284.876777765716,51.57,51.57,51.48,51.51,16284.8768
2008-06-30 13:35:00,51.5,51.55,51.44,51.51,19650.417978503963,51.5,51.55,51.44,51.51,19650.418
2008-06-30 13:40:00,51.51,51.53,51.4,51.53,14873.520790359353,51.51,51.53,51.4,51.53,14873.5208
2008-06-30 13:45:00,51.52,51.56,51.46,51.54,23667.35425035284,51.52,51.56,51.46,51.54,23667.3543
2008-06-30 13:50:00,51.53,51.54,51.38,51.39,53522.96167625665,51.53,51.54,51.38,51.39,53522.9617
2008-06-30 13:55:00,51.37,51.49,51.36,51.37,34958.202149603734,51.37,51.49,51.36,51.37,34958.2021
2008-06-30 14:00:00,51.4,51.45,51.37,51.43,21170.33981109543,51.4,51.45,51.37,51.43,21170.3398
2008-06-30 14:05:00,51.43,51.43,51.29,51.43,29421.344045163394,51.43,51.43,51.29,51.43,29421.344
2008-06-30 14:10:00,51.43,51.47,51.35,51.43,45271.95744218869,51.43,51.47,51.35,51.43,45271.9574
2008-06-30 14:15:00,51.42,51.55,51.42,51.48,23124.52502442732,51.42,51.55,51.42,51.48,23124.525
2008-06-30 14:20:00,51.47,51.64,51.43,51.62,37780.91412441646,51.47,51.64,51.43,51.62,37780.9141
2008-06-30 14:25:00,51.6,51.66,51.56,51.6,29747.041580718706,51.6,51.66,51.56,51.6,29747.0416
2008-06-30 14:30:00,51.61,51.62,51.34,51.37,64922.37542069265,51.61,51.62,51.34,51.37,64922.3754
2008-06-30 14:35:00,51.38,51.47,51.34,51.47,61339.7025295842,51.38,51.47,51.34,51.47,61339.7025
2008-06-30 14:40:00,51.47,51.55,51.4,51.49,43752.03560959722,51.47,51.55,51.4,51.49,43752.0356
2008-06-30 14:45:00,51.49,51.54,51.46,51.5,38323.74335034198,51.49,51.54,51.46,51.5,38323.7434
2008-06-30 14:50:00,51.5,51.55,51.43,51.47,68179.35077624579,51.5,51.55,51.43,51.47,68179.3508
2008-06-30 14:55:00,51.47,51.49,51.39,51.43,28009.98805775703,51.47,51.49,51.39,51.43,28009.9881
2008-06-30 15:00:00,51.43,51.6,51.43,51.58,35283.89968515905,51.43,51.6,51.43,51.58,35283.8997
2008-06-30 15:05:00,51.58,51.61,51.55,51.59,51568.77646292477,51.58,51.61,51.55,51.59,51568.7765
2008-06-30 15:10:00,51.6,51.67,51.56,51.66,30615.568342199545,51.6,51.67,51.56,51.66,30615.5683
2008-06-30 15:15:00,51.66,51.67,51.56,51.66,24210.18347627836,51.66,51.67,51.56,51.66,24210.1835
2008-06-30 15:20:00,51.64,51.66,51.54,51.66,42123.54793182065,51.64,51.66,51.54,51.66,42123.5479
2008-06-30 15:25:00,51.66,51.66,51.55,51.59,34198.241233308,51.66,51.66,51.55,51.59,34198.2412
2008-06-30 15:30:00,51.6,51.6,51.44,51.46,38758.0067310824,51.6,51.6,51.44,51.46,38758.0067
2008-06-30 15:35:00,51.49,51.66,51.46,51.58,46466.18173922484,51.49,51.66,51.46,51.58,46466.1817
2008-06-30 15:40:00,51.59,51.7,51.59,51.63,50591.68385625882,51.59,51.7,51.59,51.63,50591.6839
2008-06-30 15:45:00,51.62,51.62,51.55,51.58,93366.6268591901,51.62,51.62,51.55,51.58,93366.6269
2008-06-30 15:50:00,51.59,51.71,51.38,51.4,194549.9945717077,51.59,51.71,51.38,51.4,194549.9946
2008-06-30 15:55:00,51.4,51.51,51.39,51.48,146781.02269026166,51.4,51.51,51.39,51.48,146781.0227
2008-07-01 09:30:00,51.74,52.26,51.22,51.36,85224.18847030724,51.74,52.26,51.22,51.36,85224.1885
2008-07-01 09:35:00,51.36,51.45,51.09,51.11,56779.93703180979,51.36,51.45,51.09,51.11,56779.937
2008-07-01 09:40:00,51.1,51.38,51.04,51.09,39843.66518293345,51.1,51.38,51.04,51.09,39843.6652
2008-07-01 09:45:00,51.09,51.16,50.99,51.14,55802.84442514385,51.09,51.16,50.99,51.14,55802.8444
2008-07-01 09:50:00,51.18,51.34,51.02,51.34,41580.71870589512,51.18,51.34,51.02,51.34,41580.7187
2008-07-01 09:55:00,51.35,51.52,51.35,51.43,34523.938768863314,51.35,51.52,51.35,51.43,34523.9388
2008-07-01 10:00:00,51.42,52.06,51.38,52.06,78275.97437846054,51.42,52.06,51.38,52.06,78275.9744
2008-07-01 10:05:00,52.03,52.22,51.97,52.01,54934.317663663016,52.03,52.22,51.97,52.01,54934.3177
2008-07-01 10:10:00,52.03,52.03,51.62,51.62,30181.304961459125,52.03,52.03,51.62,51.62,30181.305
2008-07-01 10:15:00,51.61,51.62,51.53,51.58,49614.59124959288,51.61,51.62,51.53,51.58,49614.5912
2008-07-01 10:20:00,51.58,51.76,51.58,51.76,42340.67962219086,51.58,51.76,51.58,51.76,42340.6796
2008-07-01 10:25:00,51.76,51.82,51.7,51.75,22473.12995331669,51.76,51.82,51.7,51.75,22473.13
2008-07-01 10:30:00,51.77,51.89,51.75,51.86,47551.84019107589,51.77,51.89,51.75,51.86,47551.8402
2008-07-01 10:35:00,51.87,51.93,51.86,51.89,27792.85636738682,51.87,51.93,51.86,51.89,27792.8564
2008-07-01 10:40:00,51.91,52.21,51.87,52.21,40495.06025404408,51.91,52.21,51.87,52.21,40495.0603
2008-07-01 10:45:00,52.21,52.31,52.13,52.24,46249.05004885463,52.21,52.31,52.13,52.24,46249.05
2008-07-01 10:50:00,52.24,52.46,52.2,52.43,91846.70502659865,52.24,52.46,52.2,52.43,91846.705
2008-07-01 10:55:00,52.45,52.89,52.42,52.89,88915.42720660081,52.45,52.89,52.42,52.89,88915.4272
2008-07-01 11:00:00,52.84,53.06,52.72,53.06,60905.439148843776,52.84,53.06,52.72,53.06,60905.4391
2008-07-01 11:05:00,53.06,53.08,52.69,52.71,74150.47226142656,53.06,53.08,52.69,52.71,74150.4723
2008-07-01 11:10:00,52.73,52.76,52.59,52.71,37238.08489849094,52.73,52.76,52.59,52.71,37238.0849
2008-07-01 11:15:00,52.69,52.74,52.61,52.7,31701.22679405059,52.69,52.74,52.61,52.7,31701.2268
2008-07-01 11:20:00,52.71,52.77,52.59,52.65,31809.792639235697,52.71,52.77,52.59,52.65,31809.7926
2008-07-01 11:25:00,52.65,52.68,52.53,52.6,18999.022907393333,52.65,52.68,52.53,52.6,18999.0229
2008-07-01 11:30:00,52.6,52.63,52.53,52.56,45489.0891325589,52.6,52.63,52.53,52.56,45489.0891
2008-07-01 11:35:00,52.56,52.59,52.51,52.52,33546.84616219738,52.56,52.59,52.51,52.52,33546.8462
2008-07-01 11:40:00,52.52,52.54,52.44,52.48,42014.98208663554,52.52,52.54,52.44,52.48,42014.9821
2008-07-01 11:45:00,52.48,52.6,52.48,52.52,25621.539463684727,52.48,52.6,52.48,52.52,25621.5395
2008-07-01 11:50:00,52.54,52.71,52.53,52.66,46466.18173922484,52.54,52.71,52.53,52.66,46466.1817
2008-07-01 11:55:00,52.64,52.67,52.48,52.58,76213.22331994354,52.64,52.67,52.48,52.58,76213.2233
2008-07-01 12:00:00,52.57,52.62,52.45,52.61,38975.13842145261,52.57,52.62,52.45,52.61,38975.1384
2008-07-01 12:05:00,52.6,52.74,52.56,52.61,35826.728911084574,52.6,52.74,52.56,52.61,35826.7289
2008-07-01 12:10:00,52.63,52.63,52.35,52.48,99337.74834437086,52.63,52.63,52.35,52.48,99337.7483
2008-07-01 12:15:00,52.48,52.51,52.38,52.49,42449.24546737597,52.48,52.51,52.38,52.49,42449.2455
2008-07-01 12:20:00,52.49,52.54,52.46,52.48,53414.395831071546,52.49,52.54,52.46,52.48,53414.3958
2008-07-01 12:25:00,52.5,52.55,52.41,52.48,58299.85886440126,52.5,52.55,52.41,52.48,58299.8589
2008-07-01 12:30:00,52.48,52.53,52.32,52.48,64053.84865921181,52.48,52.53,52.32,52.48,64053.8487
2008-07-01 12:35:00,52.48,52.66,52.48,52.63,29747.041580718706,52.48,52.66,52.48,52.63,29747.0416
2008-07-01 12:40:00,52.65,52.65,52.51,52.57,33004.01693627185,52.65,52.65,52.51,52.57,33004.0169
2008-07-01 12:45:00,52.57,52.66,52.51,52.63,36586.68982738031,52.57,52.66,52.51,52.63,36586.6898
2008-07-01 12:50:00,52.64,52.69,52.53,52.69,38106.61165997177,52.64,52.69,52.53,52.69,38106.6117
2008-07-01 12:55:00,52.68,52.76,52.68,52.69,19541.85213331886,52.68,52.76,52.68,52.69,19541.8521
2008-07-01 13:00:00,52.69,52.83,52.69,52.78,44511.99652589296,52.69,52.83,52.69,52.78,44511.9965
2008-07-01 13:05:00,52.77,52.82,52.65,52.71,23015.95917924221,52.77,52.82,52.65,52.71,23015.9592
2008-07-01 13:10:00,52.73,52.84,52.69,52.79,29747.041580718706,52.73,52.84,52.69,52.79,29747.0416
2008-07-01 13:15:00,52.78,52.99,52.77,52.88,56237.10780588427,52.78,52.99,52.77,52.88,56237.1078
2008-07-01 13:20:00,52.87,53.09,52.87,53.04,41580.71870589512,52.87,53.09,52.87,53.04,41580.7187
2008-07-01 13:25:00,53.05,53.07,52.9,53.03,34849.63630441863,53.05,53.07,52.9,53.03,34849.6363
2008-07-01 13:30:00,53.02,53.04,52.88,52.94,35718.16306589947,53.02,53.04,52.88,52.94,35718.1631
2008-07-01 13:35:00,52.96,52.96,52.81,52.9,32569.75355553143,52.96,52.96,52.81,52.9,32569.7536
2008-07-01 13:40:00,52.87,52.91,52.79,52.88,36043.860601454784,52.87,52.91,52.79,52.88,36043.8606
2008-07-01 13:45:00,52.87,53.16,52.87,53.12,50917.38139181414,52.87,53.16,52.87,53.12,50917.3814
2008-07-01 13:50:00,53.14,53.39,53.08,53.24,123330.80013027902,53.14,53.39,53.08,53.24,123330.8001
2008-07-01 13:55:00,53.2,53.44,53.2,53.33,87178.37368363913,53.2,53.44,53.2,53.33,87178.3737
2008-07-01 14:00:00,53.31,54.18,53.29,54.17,260232.3309086961,53.31,54.18,53.29,54.17,260232.3309
2008-07-01 14:05:00,54.16,54.64,54.1,54.31,301921.6154597764,54.16,54.64,54.1,54.31,301921.6155
2008-07-01 14:10:00,54.31,54.35,54.09,54.12,96840.73390511343,54.31,54.35,54.09,54.12,96840.7339
2008-07-01 14:15:00,54.13,54.21,54.01,54.21,50917.38139181414,54.13,54.21,54.01,54.21,50917.3814
2008-07-01 14:20:00,54.18,54.23,54.12,54.18,39409.40180219303,54.18,54.23,54.12,54.18,39409.4018
2008-07-01 14:25:00,54.2,54.2,53.97,54.04,40820.7577895994,54.2,54.2,53.97,54.04,40820.7578
2008-07-01 14:30:00,54.04,54.06,53.92,53.99,28444.25143849745,54.04,54.06,53.92,53.99,28444.2514
2008-07-01 14:35:00,53.99,54.05,53.92,54.05,38323.74335034198,53.99,54.05,53.92,54.05,38323.7434
2008-07-01 14:40:00,54.05,54.23,54.02,54.23,70133.53598957768,54.05,54.23,54.02,54.23,70133.536
2008-07-01 14:45:00,54.23,54.34,54.16,54.16,53197.264140701336,54.23,54.34,54.16,54.16,53197.2641
2008-07-01 14:50:00,54.16,54.22,54.11,54.2,47877.537726631206,54.16,54.22,54.11,54.2,47877.5377
2008-07-01 14:55:00,54.2,54.2,54.09,54.09,45814.78666811421,54.2,54.2,54.09,54.09,45814.7867
2008-07-01 15:00:00,54.09,54.16,54.01,54.12,55802.84442514385,54.09,54.16,54.01,54.12,55802.8444
2008-07-01 15:05:00,54.12,54.16,53.97,54.15,83161.43741179025,54.12,54.16,53.97,54.15,83161.4374
2008-07-01 15:10:00,54.18,54.25,54.14,54.23,49288.89371403757,54.18,54.25,54.14,54.23,49288.8937
2008-07-01 15:15:00,54.26,54.37,54.18,54.23,46249.05004885463,54.26,54.37,54.18,54.23,46249.05
2008-07-01 15:20:00,54.23,54.33,54.17,54.31,53740.09336662686,54.23,54.33,54.17,54.31,53740.0934
2008-07-01 15:25:00,54.32,54.4,54.23,54.28,83704.26663771577,54.32,54.4,54.23,54.28,83704.2666
2008-07-01 15:30:00,54.26,54.34,54.22,54.3,89241.12474215613,54.26,54.34,54.22,54.3,89241.1247
2008-07-01 15:35:00,54.29,54.64,54.28,54.59,109977.20117251114,54.29,54.64,54.28,54.59,109977.2012
2008-07-01 15:40:00,54.59,54.67,54.4,54.45,106285.96243621755,54.59,54.67,54.4,54.45,106285.9624
2008-07-01 15:45:00,54.43,54.49,54.36,54.44,96623.60221474324,54.43,54.49,54.36,54.44,96623.6022
2008-07-01 15:50:00,54.43,54.69,54.36,54.63,161220.2800998806,54.43,54.69,54.36,54.63,161220.2801
2008-07-01 15:55:00,54.66,54.77,54.58,54.67,174899.5765932038,54.66,54.77,54.58,54.67,174899.5766
2008-07-02 09:30:00,54.69,54.69,54.35,54.37,92280.96840733904,54.69,54.69,54.35,54.37,92280.9684
2008-07-02 09:35:00,54.39,54.51,54.35,54.47,32678.319400716537,54.39,54.51,54.35,54.47,32678.3194
2008-07-02 09:40:00,54.44,54.53,54.35,54.45,43752.03560959722,54.44,54.53,54.35,54.45,43752.0356
2008-07-02 09:45:00,54.46,54.59,54.38,54.4,60254.044077733146,54.46,54.59,54.38,54.4,60254.0441
2008-07-02 09:50:00,54.4,54.47,54.24,54.34,81315.81804364348,54.4,54.47,54.24,54.34,81315.818
2008-07-02 09:55:00,54.34,54.54,54.33,54.44,63185.32189773097,54.34,54.54,54.33,54.44,63185.3219
2008-07-02 10:00:00,54.41,54.62,54.33,54.56,60688.307458473566,54.41,54.62,54.33,54.56,60688.3075
2008-07-02 10:05:00,54.56,54.59,54.36,54.46,39843.66518293345,54.56,54.59,54.36,54.46,39843.6652
2008-07-02 10:10:00,54.46,54.54,54.24,54.37,38106.61165997177,54.46,54.54,54.24,54.37,38106.6117
2008-07-02 10:15:00,54.35,54.38,54.16,54.17,48637.49864292693,54.35,54.38,54.16,54.17,48637.4986
2008-07-02 10:20:00,54.18,54.3,54.17,54.25,37780.91412441646,54.18,54.3,54.17,54.25,37780.9141
2008-07-02 10:25:00,54.27,54.3,54.19,54.29,52654.43491477581,54.27,54.3,54.19,54.29,52654.4349
2008-07-02 10:30:00,54.31,54.34,54.09,54.14,60036.912387362936,54.31,54.34,54.09,54.14,60036.9124
2008-07-02 10:35:00,54.13,54.26,54.07,54.09,57539.89794810553,54.13,54.26,54.07,54.09,57539.8979
2008-07-02 10:40:00,54.08,54.29,54.07,54.19,54282.92259255239,54.08,54.29,54.07,54.19,54282.9226
2008-07-02 10:45:00,54.18,54.31,54.11,54.24,57105.63456736511,54.18,54.31,54.11,54.24,57105.6346
2008-07-02 10:50:00,54.23,54.23,54.11,54.2,32461.187710346327,54.23,54.23,54.11,54.2,32461.1877
2008-07-02 10:55:00,54.21,54.49,54.21,54.29,20084.681359244383,54.21,54.49,54.21,54.29,20084.6814
2008-07-02 11:00:00,54.29,54.29,54.03,54.04,29638.4757355336,54.29,54.29,54.03,54.04,29638.4757
2008-07-02 11:05:00,54.02,54.07,53.88,53.94,33112.58278145696,54.02,54.07,53.88,53.94,33112.5828
2008-07-02 11:10:00,53.92,54.06,53.86,54.03,23993.05178590816,53.92,54.06,53.86,54.03,23993.0518
2008-07-02 11:15:00,54.03,54.14,53.92,54.11,16393.44262295082,54.03,54.14,53.92,54.11,16393.4426
2008-07-02 11:20:00,54.13,54.14,54.01,54.06,17370.535229616762,54.13,54.14,54.01,54.06,17370.5352
2008-07-02 11:25:00,54.07,54.11,53.93,53.96,32026.924329605907,54.07,54.11,53.93,53.96,32026.9243
2008-07-02 11:30:00,53.96,54.07,53.9,54.05,28987.08066442297,53.96,54.07,53.9,54.05,28987.0807
2008-07-02 11:35:00,54.07,54.17,54.02,54.14,21496.037346650744,54.07,54.17,54.02,54.14,21496.0373
2008-07-02 11:40:00,54.17,54.18,53.93,53.96,21713.169037020954,54.17,54.18,53.93,53.96,21713.169
2008-07-02 11:45:00,53.96,54.03,53.91,54.02,19758.98382368907,53.96,54.03,53.91,54.02,19758.9838
2008-07-02 11:50:00,54.05,54.07,53.9,53.95,19541.85213331886,54.05,54.07,53.9,53.95,19541.8521
2008-07-02 11:55:00,53.94,54.08,53.94,54.06,14004.994028878516,53.94,54.08,53.94,54.06,14004.994
2008-07-02 12:00:00,54.03,54.13,54.03,54.12,10205.189447399847,54.03,54.13,54.03,54.12,10205.1894
2008-07-02 12:05:00,54.13,54.18,54.11,54.13,10096.623602214744,54.13,54.18,54.11,54.13,10096.6236
2008-07-02 12:10:00,54.18,54.25,54.15,54.24,12593.638041472152,54.18,54.25,54.15,54.24,12593.638
2008-07-02 12:15:00,54.24,54.24,54.12,54.21,14873.520790359353,54.24,54.24,54.12,54.21,14873.5208
2008-07-02 12:20:00,54.21,54.25,54.05,54.1,23993.05178590816,54.21,54.25,54.05,54.1,23993.0518
2008-07-02 12:25:00,54.09,54.1,53.92,54.01,21713.169037020954,54.09,54.1,53.92,54.01,21713.169
2008-07-02 12:30:00,54.02,54.08,53.94,53.96,28444.25143849745,54.02,54.08,53.94,53.96,28444.2514
2008-07-02 12:35:00,53.96,53.99,53.84,53.97,43534.90391922701,53.96,53.99,53.84,53.97,43534.9039
2008-07-02 12:40:00,53.98,54.12,53.93,54.11,14873.520790359353,53.98,54.12,53.93,54.11,14873.5208
2008-07-02 12:45:00,54.12,54.13,54.02,54.08,18239.0619910976,54.12,54.13,54.02,54.08,18239.062
2008-07-02 12:50:00,54.12,54.19,54.05,54.08,16176.31093258061,54.12,54.19,54.05,54.08,16176.3109
2008-07-02 12:55:00,54.06,54.07,53.93,54.0,17587.666919986972,54.06,54.07,53.93,54.0,17587.6669
2008-07-02 13:00:00,54.03,54.04,53.89,53.96,20736.07643035501,54.03,54.04,53.89,53.96,20736.0764
2008-07-02 13:05:00,53.96,53.97,53.89,53.94,7165.345782216915,53.96,53.97,53.89,53.94,7165.3458
2008-07-02 13:10:00,53.96,54.12,53.94,54.12,14764.95494517425,53.96,54.12,53.94,54.12,14764.9549
2008-07-02 13:15:00,54.12,54.15,54.06,54.14,10313.755292584952,54.12,54.15,54.06,54.14,10313.7553
2008-07-02 13:20:00,54.14,54.18,54.11,54.11,16393.44262295082,54.14,54.18,54.11,54.11,16393.4426
2008-07-02 13:25:00,54.11,54.24,54.11,54.12,24210.18347627836,54.11,54.24,54.11,54.12,24210.1835
2008-07-02 13:30:00,54.13,54.22,54.09,54.22,13896.42818369341,54.13,54.22,54.09,54.22,13896.4282
2008-07-02 13:35:00,54.21,54.23,54.12,54.18,14656.389099989145,54.21,54.23,54.12,54.18,14656.3891
2008-07-02 13:40:00,54.2,54.23,54.13,54.23,8468.135924438173,54.2,54.23,54.13,54.23,8468.1359
2008-07-02 13:45:00,54.24,54.24,54.09,54.19,39083.70426663772,54.24,54.24,54.09,54.19,39083.7043
2008-07-02 13:50:00,54.2,54.37,54.18,54.35,23667.35425035284,54.2,54.37,54.18,54.35,23667.3543
2008-07-02 13:55:00,54.34,54.42,54.27,54.31,14439.257409618936,54.34,54.42,54.27,54.31,14439.2574
2008-07-02 14:00:00,54.34,54.42,54.31,54.41,32352.62186516122,54.34,54.42,54.31,54.41,32352.6219
2008-07-02 14:05:00,54.42,54.46,54.34,54.43,23233.09086961242,54.42,54.46,54.34,54.43,23233.0909
2008-07-02 14:10:00,54.42,54.45,54.34,54.37,19107.58875257844,54.42,54.45,54.34,54.37,19107.5888
2008-07-02 14:15:00,54.37,54.41,54.29,54.29,31484.09510368038,54.37,54.41,54.29,54.29,31484.0951
2008-07-02 14:20:00,54.3,54.31,54.09,54.12,37455.21658886115,54.3,54.31,54.09,54.12,37455.2166
2008-07-02 14:25:00,54.15,54.15,53.91,53.96,46140.484203669526,54.15,54.15,53.91,53.96,46140.4842
2008-07-02 14:30:00,53.99,54.11,53.95,54.02,30289.87080664423,53.99,54.11,53.95,54.02,30289.8708
2008-07-02 14:35:00,54.02,54.06,53.86,53.87,41146.45532515471,54.02,54.06,53.86,53.87,41146.4553
2008-07-02 14:40:00,53.85,53.94,53.83,53.87,42557.81131256107,53.85,53.94,53.83,53.87,42557.8113
2008-07-02 14:45:00,53.87,54.11,53.85,54.02,24210.18347627836,53.87,54.11,53.85,54.02,24210.1835
2008-07-02 14:50:00,54.02,54.07,53.89,53.9,26490.066225165563,54.02,54.07,53.89,53.9,26490.0662
2008-07-02 14:55:00,53.88,54.1,53.84,54.08,20844.642275540114,53.88,54.1,53.84,54.08,20844.6423
2008-07-02 15:00:00,54.06,54.23,54.05,54.2,33763.97785256759,54.06,54.23,54.05,54.2,33763.9779
2008-07-02 15:05:00,54.19,54.23,53.99,54.05,23884.48594072305,54.19,54.23,53.99,54.05,23884.4859
2008-07-02 15:10:00,54.04,54.19,54.02,54.06,39300.83595700793,54.04,54.19,54.02,54.06,39300.836
2008-07-02 15:15:00,54.07,54.12,53.92,53.92,32461.187710346327,54.07,54.12,53.92,53.92,32461.1877
2008-07-02 15:20:00,53.92,54.09,53.9,53.99,21170.33981109543,53.92,54.09,53.9,53.99,21170.3398
2008-07-02 15:25:00,53.99,54.09,53.93,53.98,43426.33807404191,53.99,54.09,53.93,53.98,43426.3381
2008-07-02 15:30:00,53.98,53.99,53.78,53.78,53957.22505699707,53.98,53.99,53.78,53.78,53957.2251
2008-07-02 15:35:00,53.79,53.85,53.64,53.79,79904.46205623711,53.79,53.85,53.64,53.79,79904.4621
2008-07-02 15:40:00,53.81,53.82,53.57,53.58,85875.58354141787,53.81,53.82,53.57,53.58,85875.5835
2008-07-02 15:45:00,53.57,53.64,53.31,53.34,142004.12550211704,53.57,53.64,53.31,53.34,142004.1255
2008-07-02 15:50:00,53.34,53.64,53.34,53.51,119205.29801324505,53.34,53.64,53.34,53.51,119205.298
2008-07-02 15:55:00,53.51,53.78,53.51,53.75,130930.40929323636,53.51,53.78,53.51,53.75,130930.4093
2008-07-03 09:30:00,53.57,54.64,53.56,54.43,66550.86309846923,53.57,54.64,53.56,54.43,66550.8631
2008-07-03 09:35:00,54.42,54.81,54.16,54.77,71110.62859624362,54.42,54.81,54.16,54.77,71110.6286
2008-07-03 09:40:00,54.77,55.01,54.74,54.95,72521.98458364999,54.77,55.01,54.74,54.95,72521.9846
2008-07-03 09:45:00,54.93,55.18,54.81,54.86,75887.52578438823,54.93,55.18,54.81,54.86,75887.5258
2008-07-03 09:50:00,54.87,54.94,54.74,54.84,45489.0891325589,54.87,54.94,54.74,54.84,45489.0891
2008-07-03 09:55:00,54.81,54.9,54.68,54.7,44186.29899033765,54.81,54.9,54.68,54.7,44186.299
2008-07-03 10:00:00,54.71,54.79,54.4,54.69,58299.85886440126,54.71,54.79,54.4,54.69,58299.8589
2008-07-03 10:05:00,54.69,54.95,54.54,54.81,65682.33633698839,54.69,54.95,54.54,54.81,65682.3363
2008-07-03 10:10:00,54.81,54.81,54.58,54.77,37238.08489849094,54.81,54.81,54.58,54.77,37238.0849
2008-07-03 10:15:00,54.76,54.98,54.71,54.89,105526.00151992185,54.76,54.98,54.71,54.89,105526.0015
2008-07-03 10:20:00,54.96,55.05,54.8,54.9,41255.02117033981,54.96,55.05,54.8,54.9,41255.0212
2008-07-03 10:25:00,54.9,54.95,54.81,54.95,23884.48594072305,54.9,54.95,54.81,54.95,23884.4859
2008-07-03 10:30:00,54.91,55.18,54.91,55.05,27684.29052220172,54.91,55.18,54.91,55.05,27684.2905
2008-07-03 10:35:00,55.05,55.15,54.96,55.06,34198.241233308,55.05,55.15,54.96,55.06,34198.2412
2008-07-03 10:40:00,55.05,55.16,54.81,54.81,43534.90391922701,55.05,55.16,54.81,54.81,43534.9039
2008-07-03 10:45:00,54.81,54.81,54.65,54.69,60254.044077733146,54.81,54.81,54.65,54.69,60254.0441
2008-07-03 10:50:00,54.69,54.71,54.57,54.63,66876.56063402454,54.69,54.71,54.57,54.63,66876.5606
2008-07-03 10:55:00,54.63,54.66,54.25,54.25,103028.98708066445,54.63,54.66,54.25,54.25,103028.9871
2008-07-03 11:00:00,54.26,54.31,54.16,54.17,84138.5300184562,54.26,54.31,54.16,54.17,84138.53
2008-07-03 11:05:00,54.17,54.23,53.82,54.13,227988.27488872,54.17,54.23,53.82,54.13,227988.2749
2008-07-03 11:10:00,54.17,54.25,53.99,54.24,76864.61839105417,54.17,54.25,53.99,54.24,76864.6184
2008-07-03 11:15:00,54.25,54.67,53.88,53.96,198566.93084355665,54.25,54.67,53.88,53.96,198566.9308
2008-07-03 11:20:00,53.98,54.02,53.84,53.92,67419.38985995007,53.98,54.02,53.84,53.92,67419.3899
2008-07-03 11:25:00,53.91,54.16,53.88,54.11,154380.63185321898,53.91,54.16,53.88,54.11,154380.6319
2008-07-03 11:30:00,54.15,54.21,54.04,54.09,31701.22679405059,54.15,54.21,54.04,54.09,31701.2268
2008-07-03 11:35:00,54.09,54.25,54.07,54.17,26164.368689610248,54.09,54.25,54.07,54.17,26164.3687
2008-07-03 11:40:00,54.15,54.15,53.76,53.76,99989.14341548148,54.15,54.15,53.76,53.76,99989.1434
2008-07-03 11:45:00,53.77,53.8,53.6,53.6,78384.54022364564,53.77,53.8,53.6,53.6,78384.5402
2008-07-03 11:50:00,53.6,53.66,53.51,53.6,72630.5504288351,53.6,53.66,53.51,53.6,72630.5504
2008-07-03 11:55:00,53.61,53.64,53.52,53.56,49288.89371403757,53.61,53.64,53.52,53.56,49288.8937
2008-07-03 12:00:00,53.56,53.64,53.43,53.49,117685.37618065358,53.56,53.64,53.43,53.49,117685.3762
2008-07-03 12:05:00,53.5,53.6,53.37,53.41,114536.96667028552,53.5,53.6,53.37,53.41,114536.9667
2008-07-03 12:10:00,53.41,53.43,53.06,53.09,104657.474758441,53.41,53.43,53.06,53.09,104657.4748
2008-07-03 12:15:00,53.09,53.2,53.06,53.16,62316.79513625014,53.09,53.2,53.06,53.16,62316.7951
2008-07-03 12:20:00,53.15,53.15,53.03,53.1,89892.51981326674,53.15,53.15,53.03,53.1,89892.5198
2008-07-03 12:25:00,53.09,53.25,53.05,53.2,94126.58777548584,53.09,53.25,53.05,53.2,94126.5878
2008-07-03 12:30:00,53.2,53.26,53.14,53.26,44511.99652589296,53.2,53.26,53.14,53.26,44511.9965
2008-07-03 12:35:00,53.28,53.38,53.18,53.33,101183.36771251763,53.28,53.38,53.18,53.33,101183.3677
2008-07-03 12:40:00,53.33,53.51,53.24,53.26,99772.01172511128,53.33,53.51,53.24,53.26,99772.0117
2008-07-03 12:45:00,53.23,53.47,53.18,53.46,62968.19020736076,53.23,53.47,53.18,53.46,62968.1902
2008-07-03 12:50:00,53.48,53.59,53.33,53.47,121810.87829768757,53.48,53.59,53.33,53.47,121810.8783
2008-07-03 12:55:00,53.48,53.69,53.48,53.57,136575.8332428618,53.48,53.69,53.48,53.57,136575.8332
2008-07-07 09:30:00,53.42,54.57,53.41,54.25,48094.669417001416,53.42,54.57,53.41,54.25,48094.6694
2008-07-07 09:35:00,54.23,54.23,53.74,53.87,52763.00075996092,54.23,54.23,53.74,53.87,52763.0008
2008-07-07 09:40:00,53.88,53.95,53.62,53.68,32895.45109108675,53.88,53.95,53.62,53.68,32895.4511
2008-07-07 09:45:00,53.67,53.99,53.65,53.81,22147.43241776137,53.67,53.99,53.65,53.81,22147.4324
2008-07-07 09:50:00,53.84,53.9,53.63,53.65,66225.16556291391,53.84,53.9,53.63,53.65,66225.1656
2008-07-07 09:55:00,53.67,53.69,53.39,53.61,57974.16132884595,53.67,53.69,53.39,53.61,57974.1613
2008-07-07 10:00:00,53.61,53.93,53.59,53.82,74476.16979698188,53.61,53.93,53.59,53.82,74476.1698
2008-07-07 10:05:00,53.84,53.93,53.82,53.89,27141.4612962762,53.84,53.93,53.82,53.89,27141.4613
2008-07-07 10:10:00,53.89,53.93,53.83,53.88,33438.28031701227,53.89,53.93,53.83,53.88,33438.2803
2008-07-07 10:15:00,53.89,53.93,53.78,53.88,26164.368689610248,53.89,53.93,53.78,53.88,26164.3687
2008-07-07 10:20:00,53.87,53.98,53.86,53.96,34741.070459233524,53.87,53.98,53.86,53.96,34741.0705
2008-07-07 10:25:00,53.98,54.1,53.89,54.08,24101.61763109326,53.98,54.1,53.89,54.08,24101.6176
2008-07-07 10:30:00,54.11,54.13,54.06,54.09,27575.724677016613,54.11,54.13,54.06,54.09,27575.7247
2008-07-07 10:35:00,54.09,54.28,54.09,54.23,22147.43241776137,54.09,54.28,54.09,54.23,22147.4324
2008-07-07 10:40:00,54.25,54.29,54.21,54.28,20736.07643035501,54.25,54.29,54.21,54.28,20736.0764
2008-07-07 10:45:00,54.29,54.29,54.19,54.19,18456.19368146781,54.29,54.29,54.19,54.19,18456.1937
2008-07-07 10:50:00,54.17,54.18,54.11,54.13,17804.798610357182,54.17,54.18,54.11,54.13,17804.7986
2008-07-07 10:55:00,54.11,54.14,53.98,53.99,22581.69579850179,54.11,54.14,53.98,53.99,22581.6958
2008-07-07 11:00:00,53.99,54.06,53.9,54.01,23667.35425035284,53.99,54.06,53.9,54.01,23667.3543
2008-07-07 11:05:00,54.0,54.0,53.75,53.78,23341.65671479753,54.0,54.0,53.75,53.78,23341.6567
2008-07-07 11:10:00,53.78,53.85,53.75,53.83,14656.389099989145,53.78,53.85,53.75,53.83,14656.3891
2008-07-07 11:15:00,53.82,53.98,53.82,53.98,10856.584518510475,53.82,53.98,53.82,53.98,10856.5845
2008-07-07 11:20:00,53.95,53.99,53.87,53.92,18239.0619910976,53.95,53.99,53.87,53.92,18239.062
2008-07-07 11:25:00,53.93,53.99,53.88,53.97,11833.67712517642,53.93,53.99,53.88,53.97,11833.6771
2008-07-07 11:30:00,53.99,54.22,53.98,54.2,91521.00749104332,53.99,54.22,53.98,54.2,91521.0075
2008-07-07 11:35:00,54.22,54.28,54.16,54.21,25838.671154054937,54.22,54.28,54.16,54.21,25838.6712
2008-07-07 11:40:00,54.21,54.29,54.11,54.14,39843.66518293345,54.21,54.29,54.11,54.14,39843.6652
2008-07-07 11:45:00,54.13,54.28,54.13,54.25,30507.00249701444,54.13,54.28,54.13,54.25,30507.0025
2008-07-07 11:50:00,54.23,54.45,54.23,54.36,68830.74584735642,54.23,54.45,54.23,54.36,68830.7458
2008-07-07 11:55:00,54.35,54.49,54.34,54.44,40277.92856367387,54.35,54.49,54.34,54.44,40277.9286
2008-07-07 12:00:00,54.44,54.54,54.44,54.51,45380.52328737379,54.44,54.54,54.44,54.51,45380.5233
2008-07-07 12:05:00,54.5,54.58,54.44,54.51,35609.597220714364,54.5,54.58,54.44,54.51,35609.5972
2008-07-07 12:10:00,54.51,54.57,54.34,54.42,42774.94300293128,54.51,54.57,54.34,54.42,42774.943
2008-07-07 12:15:00,54.44,54.44,54.25,54.31,46574.747584409946,54.44,54.44,54.25,54.31,46574.7476
2008-07-07 12:20:00,54.34,54.35,53.99,54.12,21278.90565628053,54.34,54.35,53.99,54.12,21278.9057
2008-07-07 12:25:00,54.12,54.18,54.02,54.11,41037.889479969606,54.12,54.18,54.02,54.11,41037.8895
2008-07-07 12:30:00,54.13,54.21,54.07,54.19,38323.74335034198,54.13,54.21,54.07,54.19,38323.7434
2008-07-07 12:35:00,54.19,54.36,54.18,54.34,43643.46976441212,54.19,54.36,54.18,54.34,43643.4698
2008-07-07 12:40:00,54.31,54.46,54.24,54.31,45923.35251329932,54.31,54.46,54.24,54.31,45923.3525
2008-07-07 12:45:00,54.31,54.43,54.29,54.32,51134.51308218435,54.31,54.43,54.29,54.32,51134.5131
2008-07-07 12:50:00,54.32,54.44,54.32,54.42,50591.68385625882,54.32,54.44,54.32,54.42,50591.6839
2008-07-07 12:55:00,54.39,54.39,54.17,54.2,79035.93529475627,54.39,54.39,54.17,54.2,79035.9353
2008-07-07 13:00:00,54.17,54.29,54.02,54.23,80230.15959179243,54.17,54.29,54.02,54.23,80230.1596
2008-07-07 13:05:00,54.23,54.33,54.2,54.32,30072.73911627402,54.23,54.33,54.2,54.32,30072.7391
2008-07-07 13:10:00,54.33,54.38,54.13,54.17,26815.76376072088,54.33,54.38,54.13,54.17,26815.7638
2008-07-07 13:15:00,54.22,54.24,54.1,54.19,16067.745087395506,54.22,54.24,54.1,54.19,16067.7451
2008-07-07 13:20:00,54.18,54.2,54.05,54.09,11616.54543480621,54.18,54.2,54.05,54.09,11616.5454
2008-07-07 13:25:00,54.11,54.18,54.05,54.1,16610.57431332103,54.11,54.18,54.05,54.1,16610.5743
2008-07-07 13:30:00,54.09,54.16,54.07,54.12,15199.218325914668,54.09,54.16,54.07,54.12,15199.2183
2008-07-07 13:35:00,54.12,54.12,54.02,54.04,27032.895451091088,54.12,54.12,54.02,54.04,27032.8955
2008-07-07 13:40:00,54.05,54.12,53.97,54.0,32352.62186516122,54.05,54.12,53.97,54.0,32352.6219
2008-07-07 13:45:00,53.99,54.06,53.89,53.91,27467.158831831508,53.99,54.06,53.89,53.91,27467.1588
2008-07-07 13:50:00,53.93,53.94,53.78,53.79,26164.368689610248,53.93,53.94,53.78,53.79,26164.3687
2008-07-07 13:55:00,53.81,53.89,53.66,53.7,66550.86309846923,53.81,53.89,53.66,53.7,66550.8631
2008-07-07 14:00:00,53.71,53.82,53.68,53.76,28335.685593312344,53.71,53.82,53.68,53.76,28335.6856
2008-07-07 14:05:00,53.76,53.76,53.43,53.64,54282.92259255239,53.76,53.76,53.43,53.64,54282.9226
2008-07-07 14:10:00,53.61,53.77,53.53,53.71,17153.403539246552,53.61,53.77,53.53,53.71,17153.4035
2008-07-07 14:15:00,53.67,53.73,53.62,53.7,10096.623602214744,53.67,53.73,53.62,53.7,10096.6236
2008-07-07 14:20:00,53.74,53.88,53.74,53.8,15742.04755184019,53.74,53.88,53.74,53.8,15742.0476
2008-07-07 14:25:00,53.77,53.77,53.64,53.65,10205.189447399847,53.77,53.77,53.64,53.65,10205.1894
2008-07-07 14:30:00,53.62,53.73,53.62,53.73,14982.086635544458,53.62,53.73,53.62,53.73,14982.0866
2008-07-07 14:35:00,53.67,53.88,53.67,53.77,16502.008468135926,53.67,53.88,53.67,53.77,16502.0085
2008-07-07 14:40:00,53.77,53.77,53.6,53.61,22255.99826294648,53.77,53.77,53.6,53.61,22255.9983
2008-07-07 14:45:00,53.59,53.62,53.51,53.57,16393.44262295082,53.59,53.62,53.51,53.57,16393.4426
2008-07-07 14:50:00,53.55,53.6,53.46,53.47,14330.69156443383,53.55,53.6,53.46,53.47,14330.6916
2008-07-07 14:55:00,53.47,53.56,53.43,53.54,19541.85213331886,53.47,53.56,53.43,53.54,19541.8521
2008-07-07 15:00:00,53.57,53.96,53.53,53.92,62642.492671805456,53.57,53.96,53.53,53.92,62642.4927
2008-07-07 15:05:00,53.93,54.11,53.86,54.09,66767.99478883944,53.93,54.11,53.86,54.09,66767.9948
2008-07-07 15:10:00,54.05,54.13,54.03,54.03,45163.39159700358,54.05,54.13,54.03,54.03,45163.3916
2008-07-07 15:15:00,54.03,54.13,53.98,54.11,65248.07295624797,54.03,54.13,53.98,54.11,65248.073
2008-07-07 15:20:00,54.11,54.14,54.01,54.11,79144.50113994138,54.11,54.14,54.01,54.11,79144.5011
2008-07-07 15:25:00,54.11,54.15,54.05,54.11,99446.31418955595,54.11,54.15,54.05,54.11,99446.3142
2008-07-07 15:30:00,54.11,54.53,54.11,54.52,60905.439148843776,54.11,54.53,54.11,54.52,60905.4391
2008-07-07 15:35:00,54.51,54.66,54.29,54.6,66225.16556291391,54.51,54.66,54.29,54.6,66225.1656
2008-07-07 15:40:00,54.66,54.72,54.47,54.51,96949.29975029857,54.66,54.72,54.47,54.51,96949.2998
2008-07-07 15:45:00,54.52,54.56,54.29,54.32,66876.56063402454,54.52,54.56,54.29,54.32,66876.5606
2008-07-07 15:50:00,54.34,54.45,54.12,54.15,92823.79763326458,54.34,54.45,54.12,54.15,92823.7976
2008-07-07 15:55:00,54.15,54.24,54.1,54.17,118879.60047768972,54.15,54.24,54.1,54.17,118879.6005
2008-07-08 09:30:00,54.38,54.93,54.38,54.81,35826.728911084574,54.38,54.93,54.38,54.81,35826.7289
2008-07-08 09:35:00,54.82,55.02,54.59,54.9,25404.40777331452,54.82,55.02,54.59,54.9,25404.4078
2008-07-08 09:40:00,54.9,55.27,54.9,55.1,55585.71273477364,54.9,55.27,54.9,55.1,55585.7127
2008-07-08 09:45:00,55.09,55.26,55.09,55.16,76213.22331994354,55.09,55.26,55.09,55.16,76213.2233
2008-07-08 09:50:00,55.16,55.28,55.14,55.2,94452.28531104117,55.16,55.28,55.14,55.2,94452.2853
2008-07-08 09:55:00,55.2,55.83,55.16,55.68,192921.5068939312,55.2,55.83,55.16,55.68,192921.5069
2008-07-08 10:00:00,55.65,55.66,55.21,55.45,49180.32786885246,55.65,55.66,55.21,55.45,49180.3279
2008-07-08 10:05:00,55.45,55.73,55.4,55.69,42340.67962219086,55.45,55.73,55.4,55.69,42340.6796
2008-07-08 10:10:00,55.67,55.8,55.51,55.56,38540.87504071219,55.67,55.8,55.51,55.56,38540.875
2008-07-08 10:15:00,55.57,55.85,55.46,55.66,60905.439148843776,55.57,55.85,55.46,55.66,60905.4391
2008-07-08 10:20:00,55.66,55.83,55.56,55.83,42992.07469330149,55.66,55.83,55.56,55.83,42992.0747
2008-07-08 10:25:00,55.83,56.03,55.74,55.97,34198.241233308,55.83,56.03,55.74,55.97,34198.2412
2008-07-08 10:30:00,55.98,56.05,55.7,55.85,37238.08489849094,55.98,56.05,55.7,55.85,37238.0849
2008-07-08 10:35:00,55.86,55.95,55.57,55.77,45814.78666811421,55.86,55.95,55.57,55.77,45814.7867
2008-07-08 10:40:00,55.74,56.0,55.72,55.96,216914.55867983933,55.74,56.0,55.72,55.96,216914.5587
2008-07-08 10:45:00,55.96,56.04,55.87,55.97,46031.91835848442,55.96,56.04,55.87,55.97,46031.9184
2008-07-08 10:50:00,55.98,56.0,55.86,55.9,38866.57257626751,55.98,56.0,55.86,55.9,38866.5726
2008-07-08 10:55:00,55.93,56.19,55.9,56.11,45489.0891325589,55.93,56.19,55.9,56.11,45489.0891
2008-07-08 11:00:00,56.11,56.27,56.09,56.26,30832.700032569755,56.11,56.27,56.09,56.26,30832.7
2008-07-08 11:05:00,56.27,56.52,56.22,56.49,54500.0542829226,56.27,56.52,56.22,56.49,54500.0543
2008-07-08 11:10:00,56.49,56.64,56.41,56.59,70567.7993703181,56.49,56.64,56.41,56.59,70567.7994
2008-07-08 11:15:00,56.6,56.8,56.56,56.71,89566.82227771144,56.6,56.8,56.56,56.71,89566.8223
2008-07-08 11:20:00,56.71,56.75,56.53,56.62,87829.76875474976,56.71,56.75,56.53,56.62,87829.7688
2008-07-08 11:25:00,56.61,56.63,56.34,56.46,67202.25816957986,56.61,56.63,56.34,56.46,67202.2582
2008-07-08 11:30:00,56.45,56.59,56.41,56.57,88806.86136141571,56.45,56.59,56.41,56.57,88806.8614
2008-07-08 11:35:00,56.58,56.68,56.49,56.54,51894.47399848008,56.58,56.68,56.49,56.54,51894.474
2008-07-08 11:40:00,56.52,56.73,56.52,56.68,34632.50461404842,56.52,56.73,56.52,56.68,34632.5046
2008-07-08 11:45:00,56.68,56.8,56.65,56.68,35935.29475626968,56.68,56.8,56.65,56.68,35935.2948
2008-07-08 11:50:00,56.68,56.78,56.66,56.77,35175.333839973944,56.68,56.78,56.66,56.77,35175.3338
2008-07-08 11:55:00,56.77,56.87,56.7,56.79,104006.07968733036,56.77,56.87,56.7,56.79,104006.0797
2008-07-08 12:00:00,56.78,56.91,56.68,56.9,83378.56910216046,56.78,56.91,56.68,56.9,83378.5691
2008-07-08 12:05:00,56.9,57.06,56.76,56.89,126913.47302138749,56.9,57.06,56.76,56.89,126913.473
2008-07-08 12:10:00,56.89,57.09,56.89,57.06,53740.09336662686,56.89,57.09,56.89,57.06,53740.0934
2008-07-08 12:15:00,57.06,57.11,56.99,57.05,117685.37618065358,57.06,57.11,56.99,57.05,117685.3762
2008-07-08 12:20:00,57.03,57.38,57.03,57.36,146563.89099989145,57.03,57.38,57.03,57.36,146563.891
2008-07-08 12:25:00,57.35,57.54,57.3,57.48,84681.35924438172,57.35,57.54,57.3,57.48,84681.3592
2008-07-08 12:30:00,57.48,57.66,57.3,57.56,92498.10009770926,57.48,57.66,57.3,57.56,92498.1001
2008-07-08 12:35:00,57.56,57.73,57.46,57.66,100097.7092606666,57.56,57.73,57.46,57.66,100097.7093
2008-07-08 12:40:00,57.66,57.68,57.43,57.46,58842.68809032679,57.66,57.68,57.43,57.46,58842.6881
2008-07-08 12:45:00,57.45,57.52,57.38,57.47,57648.46379329063,57.45,57.52,57.38,57.47,57648.4638
2008-07-08 12:50:00,57.46,57.64,57.42,57.56,55368.58104440344,57.46,57.64,57.42,57.56,55368.581
2008-07-08 12:55:00,57.55,57.58,57.46,57.5,15416.350016284878,57.55,57.58,57.46,57.5,15416.35
2008-07-08 13:00:00,57.48,57.53,57.44,57.48,32135.49017479101,57.48,57.53,57.44,57.48,32135.4902
2008-07-08 13:05:00,57.48,57.5,57.41,57.41,53305.82998588644,57.48,57.5,57.41,57.41,53305.83
2008-07-08 13:10:00,57.41,57.48,57.38,57.45,97492.12897622408,57.41,57.48,57.38,57.45,97492.129
2008-07-08 13:15:00,57.45,57.46,57.19,57.29,90978.1782651178,57.45,57.46,57.19,57.29,90978.1783
2008-07-08 13:20:00,57.27,57.38,57.17,57.26,74476.16979698188,57.27,57.38,57.17,57.26,74476.1698
2008-07-08 13:25:00,57.26,57.43,57.26,57.38,55368.58104440344,57.26,57.43,57.26,57.38,55368.581
2008-07-08 13:30:00,57.35,57.4,57.27,57.4,56019.97611551406,57.35,57.4,57.27,57.4,56019.9761
2008-07-08 13:35:00,57.38,57.61,57.35,57.46,60905.439148843776,57.38,57.61,57.35,57.46,60905.4391
2008-07-08 13:40:00,57.46,57.5,57.36,57.42,73390.51134513083,57.46,57.5,57.36,57.42,73390.5113
2008-07-08 13:45:00,57.42,57.42,57.24,57.33,64705.24373032244,57.42,57.42,57.24,57.33,64705.2437
2008-07-08 13:50:00,57.34,57.37,57.24,57.32,45054.82575181848,57.34,57.37,57.24,57.32,45054.8258
2008-07-08 13:55:00,57.32,57.44,57.28,57.42,36478.1239821952,57.32,57.44,57.28,57.42,36478.124
2008-07-08 14:00:00,57.42,57.46,57.29,57.31,79144.50113994138,57.42,57.46,57.29,57.31,79144.5011
2008-07-08 14:05:00,57.3,57.49,57.26,57.38,51568.77646292477,57.3,57.49,57.26,57.38,51568.7765
2008-07-08 14:10:00,57.38,57.49,57.28,57.28,37672.34827923135,57.38,57.49,57.28,57.28,37672.3483
2008-07-08 14:15:00,57.27,57.43,57.27,57.38,36695.25567256541,57.27,57.43,57.27,57.38,36695.2557
2008-07-08 14:20:00,57.38,57.49,57.36,57.39,65899.4680273586,57.38,57.49,57.36,57.39,65899.468
2008-07-08 14:25:00,57.39,57.54,57.35,57.54,49506.025404407774,57.39,57.54,57.35,57.54,49506.0254
2008-07-08 14:30:00,57.51,57.62,57.51,57.55,75996.09162957333,57.51,57.62,57.51,57.55,75996.0916
2008-07-08 14:35:00,57.57,57.71,57.52,57.61,168385.6258820975,57.57,57.71,57.52,57.61,168385.6259
2008-07-08 14:40:00,57.61,57.99,57.61,57.87,181087.82976875475,57.61,57.99,57.61,57.87,181087.8298
2008-07-08 14:45:00,57.89,58.23,57.87,58.0,167517.09912061665,57.89,58.23,57.87,58.0,167517.0991
2008-07-08 14:50:00,58.02,58.14,57.99,58.03,103463.25046140484,58.02,58.14,57.99,58.03,103463.2505
2008-07-08 14:55:00,58.03,58.18,57.89,58.14,50374.55216588861,58.03,58.18,57.89,58.14,50374.5522
2008-07-08 15:00:00,58.14,58.29,58.06,58.2,79687.3303658669,58.14,58.29,58.06,58.2,79687.3304
2008-07-08 15:05:00,58.2,58.31,58.11,58.12,114102.70328954513,58.2,58.31,58.11,58.12,114102.7033
2008-07-08 15:10:00,58.12,58.14,57.86,57.92,141135.5987406362,58.12,58.14,57.86,57.92,141135.5987
2008-07-08 15:15:00,57.91,58.38,57.89,58.09,115514.05927695148,57.91,58.38,57.89,58.09,115514.0593
2008-07-08 15:20:00,58.11,58.12,57.89,57.94,50591.68385625882,58.11,58.12,57.89,57.94,50591.6839
2008-07-08 15:25:00,57.93,58.0,57.84,57.99,39517.96764737814,57.93,58.0,57.84,57.99,39517.9676
2008-07-08 15:30:00,57.99,58.02,57.91,57.95,57322.76625773532,57.99,58.02,57.91,57.95,57322.7663
2008-07-08 15:35:00,57.96,57.98,57.8,57.88,66659.42894365433,57.96,57.98,57.8,57.88,66659.4289
2008-07-08 15:40:00,57.88,57.96,57.76,57.91,93366.6268591901,57.88,57.96,57.76,57.91,93366.6269
2008-07-08 15:45:00,57.9,58.07,57.85,57.98,119096.73216805993,57.9,58.07,57.85,57.98,119096.7322
2008-07-08 15:50:00,57.97,58.07,57.94,57.95,129627.6191510151,57.97,58.07,57.94,57.95,129627.6192
2008-07-08 15:55:00,57.94,58.06,57.94,57.97,113668.43990880468,57.94,58.06,57.94,57.97,113668.4399
2008-07-09 09:30:00,57.75,57.99,57.45,57.58,54825.75181847791,57.75,57.99,57.45,57.58,54825.7518
2008-07-09 09:35:00,57.58,57.63,57.37,57.44,61665.40006513951,57.58,57.63,57.37,57.44,61665.4001
2008-07-09 09:40:00,57.47,57.53,57.38,57.48,73390.51134513083,57.47,57.53,57.38,57.48,73390.5113
2008-07-09 09:45:00,57.53,57.65,57.43,57.54,84681.35924438172,57.53,57.65,57.43,57.54,84681.3592
2008-07-09 09:50:00,57.49,57.54,57.2,57.26,45923.35251329932,57.49,57.54,57.2,57.26,45923.3525
2008-07-09 09:55:00,57.26,57.38,57.18,57.33,30507.00249701444,57.26,57.38,57.18,57.33,30507.0025
2008-07-09 10:00:00,57.33,57.38,56.99,57.02,40495.06025404408,57.33,57.38,56.99,57.02,40495.0603
2008-07-09 10:05:00,57.02,57.27,56.91,57.27,36043.860601454784,57.02,57.27,56.91,57.27,36043.8606
2008-07-09 10:10:00,57.27,57.5,57.16,57.5,41363.587015524914,57.27,57.5,57.16,57.5,41363.587
2008-07-09 10:15:00,57.49,57.68,57.39,57.61,48746.06448811204,57.49,57.68,57.39,57.61,48746.0645
2008-07-09 10:20:00,57.63,57.94,57.62,57.89,104983.17229399632,57.63,57.94,57.62,57.89,104983.1723
2008-07-09 10:25:00,57.89,58.08,57.89,58.0,82292.91065030942,57.89,58.08,57.89,58.0,82292.9107
2008-07-09 10:30:00,58.02,58.04,57.9,57.96,38975.13842145261,58.02,58.04,57.9,57.96,38975.1384
2008-07-09 10:35:00,57.96,57.97,57.74,57.76,39952.23102811856,57.96,57.97,57.74,57.76,39952.231
2008-07-09 10:40:00,57.81,57.88,57.71,57.78,29204.212354793184,57.81,57.88,57.71,57.78,29204.2124
2008-07-09 10:45:00,57.79,57.82,57.64,57.73,25947.23699924004,57.79,57.82,57.64,57.73,25947.237
2008-07-09 10:50:00,57.73,57.84,57.66,57.81,24753.012702203887,57.73,57.84,57.66,57.81,24753.0127
2008-07-09 10:55:00,57.84,57.89,57.76,57.76,16176.31093258061,57.84,57.89,57.76,57.76,16176.3109
2008-07-09 11:00:00,57.8,57.94,57.73,57.83,34849.63630441863,57.8,57.94,57.73,57.83,34849.6363
2008-07-09 11:05:00,57.86,57.86,57.71,57.71,26490.066225165563,57.86,57.86,57.71,57.71,26490.0662
2008-07-09 11:10:00,57.73,57.88,57.67,57.67,25838.671154054937,57.73,57.88,57.67,57.67,25838.6712
2008-07-09 11:15:00,57.68,57.81,57.6,57.75,27684.29052220172,57.68,57.81,57.6,57.75,27684.2905
2008-07-09 11:20:00,57.74,57.74,57.61,57.64,18781.891217023127,57.74,57.74,57.61,57.64,18781.8912
2008-07-09 11:25:00,57.65,57.73,57.64,57.66,19216.154597763543,57.65,57.73,57.64,57.66,19216.1546
2008-07-09 11:30:00,57.63,57.67,57.58,57.61,21061.773965910324,57.63,57.67,57.58,57.61,21061.774
2008-07-09 11:35:00,57.6,57.61,57.49,57.51,37563.782434046254,57.6,57.61,57.49,57.51,37563.7824
2008-07-09 11:40:00,57.5,57.56,57.46,57.46,24535.88101183368,57.5,57.56,57.46,57.46,24535.881
2008-07-09 11:45:00,57.44,57.47,57.21,57.26,50048.8546303333,57.44,57.47,57.21,57.26,50048.8546
2008-07-09 11:50:00,57.26,57.31,56.97,57.09,53848.659211811966,57.26,57.31,56.97,57.09,53848.6592
2008-07-09 11:55:00,57.07,57.15,57.03,57.06,40277.92856367387,57.07,57.15,57.03,57.06,40277.9286
2008-07-09 12:00:00,57.07,57.13,57.04,57.11,23667.35425035284,57.07,57.13,57.04,57.11,23667.3543
2008-07-09 12:05:00,57.14,57.16,56.97,57.08,36152.42644663989,57.14,57.16,56.97,57.08,36152.4264
2008-07-09 12:10:00,57.11,57.15,56.99,56.99,26924.329605905983,57.11,57.15,56.99,56.99,26924.3296
2008-07-09 12:15:00,57.02,57.15,57.02,57.15,23450.22255998263,57.02,57.15,57.02,57.15,23450.2226
2008-07-09 12:20:00,57.13,57.26,57.1,57.2,36260.992291824994,57.13,57.26,57.1,57.2,36260.9923
2008-07-09 12:25:00,57.18,57.26,57.11,57.18,16936.271848876346,57.18,57.26,57.11,57.18,16936.2718
2008-07-09 12:30:00,57.2,57.32,57.2,57.3,18890.45706220823,57.2,57.32,57.2,57.3,18890.4571
2008-07-09 12:35:00,57.29,57.32,57.03,57.04,38215.17750515688,57.29,57.32,57.03,57.04,38215.1775
2008-07-09 12:40:00,57.06,57.08,56.94,57.03,20410.37889479969,57.06,57.08,56.94,57.03,20410.3789
2008-07-09 12:45:00,57.0,57.09,56.96,57.02,22255.99826294648,57.0,57.09,56.96,57.02,22255.9983
2008-07-09 12:50:00,57.07,57.17,57.03,57.13,13245.033112582782,57.07,57.17,57.03,57.13,13245.0331
2008-07-09 12:55:00,57.13,57.18,57.04,57.09,12267.940505916838,57.13,57.18,57.04,57.09,12267.9405
2008-07-09 13:00:00,57.08,57.12,56.93,57.01,35826.728911084574,57.08,57.12,56.93,57.01,35826.7289
2008-07-09 13:05:00,57.0,57.03,56.88,56.95,31375.52925849528,57.0,57.03,56.88,56.95,31375.5293
2008-07-09 13:10:00,56.98,57.04,56.91,56.96,21170.33981109543,56.98,57.04,56.91,56.96,21170.3398
2008-07-09 13:15:00,56.95,57.05,56.91,57.02,18021.930300727392,56.95,57.05,56.91,57.02,18021.9303
2008-07-09 13:20:00,57.02,57.06,56.89,56.92,40712.19194441429,57.02,57.06,56.89,56.92,40712.1919
2008-07-09 13:25:00,56.95,57.0,56.9,56.92,12159.374660731732,56.95,57.0,56.9,56.92,12159.3747
2008-07-09 13:30:00,56.91,57.02,56.91,56.99,19107.58875257844,56.91,57.02,56.91,56.99,19107.5888
2008-07-09 13:35:00,56.99,57.08,56.9,56.92,26598.632070350668,56.99,57.08,56.9,56.92,26598.6321
2008-07-09 13:40:00,56.92,57.02,56.92,56.99,22147.43241776137,56.92,57.02,56.92,56.99,22147.4324
2008-07-09 13:45:00,56.96,56.99,56.87,56.96,28987.08066442297,56.96,56.99,56.87,56.96,28987.0807
2008-07-09 13:50:00,56.95,56.98,56.83,56.86,38106.61165997177,56.95,56.98,56.83,56.86,38106.6117
2008-07-09 13:55:00,56.88,57.0,56.86,56.98,28987.08066442297,56.88,57.0,56.86,56.98,28987.0807
2008-07-09 14:00:00,56.98,57.07,56.91,57.0,45489.0891325589,56.98,57.07,56.91,57.0,45489.0891
2008-07-09 14:05:00,57.0,57.12,56.96,57.06,33004.01693627185,57.0,57.12,56.96,57.06,33004.0169
2008-07-09 14:10:00,57.06,57.18,57.06,57.15,45163.39159700358,57.06,57.18,57.06,57.15,45163.3916
2008-07-09 14:15:00,57.13,57.16,57.03,57.03,45380.52328737379,57.13,57.16,57.03,57.03,45380.5233
2008-07-09 14:20:00,57.03,57.04,56.92,57.0,45054.82575181848,57.03,57.04,56.92,57.0,45054.8258
2008-07-09 14:25:00,57.0,57.04,56.91,57.04,21821.73488220606,57.0,57.04,56.91,57.04,21821.7349
2008-07-09 14:30:00,57.03,57.15,56.95,56.99,38323.74335034198,57.03,57.15,56.95,56.99,38323.7434
2008-07-09 14:35:00,57.0,57.01,56.86,56.9,37998.04581478667,57.0,57.01,56.86,56.9,37998.0458
2008-07-09 14:40:00,56.9,56.97,56.84,56.87,24210.18347627836,56.9,56.97,56.84,56.87,24210.1835
2008-07-09 14:45:00,56.87,56.9,56.73,56.8,35392.465530344154,56.87,56.9,56.73,56.8,35392.4655
2008-07-09 14:50:00,56.79,56.82,56.65,56.73,46466.18173922484,56.79,56.82,56.65,56.73,46466.1817
2008-07-09 14:55:00,56.71,56.82,56.69,56.8,41689.28455108023,56.71,56.82,56.69,56.8,41689.2846
2008-07-09 15:00:00,56.8,56.85,56.69,56.8,73064.81380957551,56.8,56.85,56.69,56.8,73064.8138
2008-07-09 15:05:00,56.8,56.8,56.65,56.68,45814.78666811421,56.8,56.8,56.65,56.68,45814.7867
2008-07-09 15:10:00,56.68,56.84,56.65,56.74,41689.28455108023,56.68,56.84,56.65,56.74,41689.2846
2008-07-09 15:15:00,56.72,56.8,56.65,56.69,47877.537726631206,56.72,56.8,56.65,56.69,47877.5377
2008-07-09 15:20:00,56.72,56.8,56.69,56.73,41689.28455108023,56.72,56.8,56.69,56.73,41689.2846
2008-07-09 15:25:00,56.74,56.8,56.72,56.74,38758.0067310824,56.74,56.8,56.72,56.74,38758.0067
2008-07-09 15:30:00,56.76,56.85,56.76,56.85,57214.20041255021,56.76,56.85,56.76,56.85,57214.2004
2008-07-09 15:35:00,56.83,56.85,56.63,56.67,65248.07295624797,56.83,56.85,56.63,56.67,65248.073
2008-07-09 15:40:00,56.66,56.68,56.44,56.48,102594.723699924,56.66,56.68,56.44,56.48,102594.7237
2008-07-09 15:45:00,56.49,56.56,56.29,56.39,124850.72196287048,56.49,56.56,56.29,56.39,124850.722
2008-07-09 15:50:00,56.37,56.41,56.3,56.34,121702.31245250245,56.37,56.41,56.3,56.34,121702.3125
2008-07-09 15:55:00,56.33,56.41,56.21,56.21,115514.05927695148,56.33,56.41,56.21,56.21,115514.0593
2008-07-10 09:30:00,56.5,56.71,56.21,56.56,33004.01693627185,56.5,56.71,56.21,56.56,33004.0169
2008-07-10 09:35:00,56.58,56.67,56.22,56.25,67093.69232439475,56.58,56.67,56.22,56.25,67093.6923
2008-07-10 09:40:00,56.29,57.07,56.25,57.02,136575.8332428618,56.29,57.07,56.25,57.02,136575.8332
2008-07-10 09:45:00,57.05,57.11,56.9,57.0,119422.42970361524,57.05,57.11,56.9,57.0,119422.4297
2008-07-10 09:50:00,56.94,57.04,56.69,56.69,69699.27260883726,56.94,57.04,56.69,56.69,69699.2726
2008-07-10 09:55:00,56.72,56.91,56.69,56.78,101617.63109325808,56.72,56.91,56.69,56.78,101617.6311
2008-07-10 10:00:00,56.75,56.9,56.64,56.68,76864.61839105417,56.75,56.9,56.64,56.68,76864.6184
2008-07-10 10:05:00,56.66,56.66,56.31,56.51,40603.62609922919,56.66,56.66,56.31,56.51,40603.6261
2008-07-10 10:10:00,56.56,56.65,56.12,56.15,56888.5028769949,56.56,56.65,56.12,56.15,56888.5029
2008-07-10 10:15:00,56.18,56.44,56.13,56.34,29964.173271088915,56.18,56.44,56.13,56.34,29964.1733
2008-07-10 10:20:00,56.36,56.46,56.15,56.21,68722.18000217131,56.36,56.46,56.15,56.21,68722.18
2008-07-10 10:25:00,56.27,56.48,55.98,56.45,92063.83671696884,56.27,56.48,55.98,56.45,92063.8367
2008-07-10 10:30:00,56.43,56.68,56.33,56.68,48854.63033329714,56.43,56.68,56.33,56.68,48854.6303
2008-07-10 10:35:00,56.68,56.7,56.5,56.54,36260.992291824994,56.68,56.7,56.5,56.54,36260.9923
2008-07-10 10:40:00,56.56,56.8,56.45,56.59,85441.32016067745,56.56,56.8,56.45,56.59,85441.3202
2008-07-10 10:45:00,56.62,56.68,56.39,56.49,32026.924329605907,56.62,56.68,56.39,56.49,32026.9243
2008-07-10 10:50:00,56.53,56.56,56.44,56.54,26490.066225165563,56.53,56.56,56.44,56.54,26490.0662
2008-07-10 10:55:00,56.54,56.73,56.5,56.56,47009.010965150366,56.54,56.73,56.5,56.56,47009.011
2008-07-10 11:00:00,56.56,56.73,56.45,56.59,51025.94723699924,56.56,56.73,56.45,56.59,51025.9472
2008-07-10 11:05:00,56.58,56.65,56.36,56.41,57105.63456736511,56.58,56.65,56.36,56.41,57105.6346
2008-07-10 11:10:00,56.46,56.6,56.46,56.6,20627.510585169905,56.46,56.6,56.46,56.6,20627.5106
2008-07-10 11:15:00,56.6,56.66,56.45,56.52,32786.88524590164,56.6,56.66,56.45,56.52,32786.8852
2008-07-10 11:20:00,56.56,56.6,56.43,56.56,22364.564108131584,56.56,56.6,56.43,56.56,22364.5641
2008-07-10 11:25:00,56.56,56.56,56.37,56.45,22798.827488872,56.56,56.56,56.37,56.45,22798.8275
2008-07-10 11:30:00,56.44,56.51,56.33,56.48,38758.0067310824,56.44,56.51,56.33,56.48,38758.0067
2008-07-10 11:35:00,56.45,56.49,56.36,56.45,20410.37889479969,56.45,56.49,56.36,56.45,20410.3789
2008-07-10 11:40:00,56.47,56.51,56.28,56.34,57757.02963847574,56.47,56.51,56.28,56.34,57757.0296
2008-07-10 11:45:00,56.37,56.37,56.22,56.27,17696.232765172077,56.37,56.37,56.22,56.27,17696.2328
2008-07-10 11:50:00,56.28,56.37,56.24,56.24,21496.037346650744,56.28,56.37,56.24,56.24,21496.0373
2008-07-10 11:55:00,56.25,56.25,56.1,56.2,31158.39756812507,56.25,56.25,56.1,56.2,31158.3976
2008-07-10 12:00:00,56.21,56.28,56.1,56.28,43426.33807404191,56.21,56.28,56.1,56.28,43426.3381
2008-07-10 12:05:00,56.29,56.42,56.17,56.42,99880.5775702964,56.29,56.42,56.17,56.42,99880.5776
2008-07-10 12:10:00,56.4,56.42,56.32,56.42,49288.89371403757,56.4,56.42,56.32,56.42,49288.8937
2008-07-10 12:15:00,56.44,56.54,56.33,56.54,131364.67267397678,56.44,56.54,56.33,56.54,131364.6727
2008-07-10 12:20:00,56.52,56.52,56.42,56.49,28118.55390294213,56.52,56.52,56.42,56.49,28118.5539
2008-07-10 12:25:00,56.5,56.5,56.36,56.37,29312.77819997829,56.5,56.5,56.36,56.37,29312.7782
2008-07-10 12:30:00,56.37,56.46,56.28,56.46,21604.60319183585,56.37,56.46,56.28,56.46,21604.6032
2008-07-10 12:35:00,56.45,56.51,56.38,56.46,38215.17750515688,56.45,56.51,56.38,56.46,38215.1775
2008-07-10 12:40:00,56.46,56.49,56.31,56.35,49831.72293996309,56.46,56.49,56.31,56.35,49831.7229
2008-07-10 12:45:00,56.38,56.47,56.36,56.45,30615.568342199545,56.38,56.47,56.36,56.45,30615.5683
2008-07-10 12:50:00,56.45,56.45,56.28,56.36,25078.7102377592,56.45,56.45,56.28,56.36,25078.7102
2008-07-10 12:55:00,56.36,56.37,56.21,56.36,24427.31516664857,56.36,56.37,56.21,56.36,24427.3152
2008-07-10 13:00:00,56.34,56.57,56.34,56.56,37563.782434046254,56.34,56.57,56.34,56.56,37563.7824
2008-07-10 13:05:00,56.54,56.54,56.45,56.45,26164.368689610248,56.54,56.54,56.45,56.45,26164.3687
2008-07-10 13:10:00,56.43,56.47,56.38,56.47,58516.99055477147,56.43,56.47,56.38,56.47,58516.9906
2008-07-10 13:15:00,56.46,56.49,56.41,56.44,88698.2955162306,56.46,56.49,56.41,56.44,88698.2955
2008-07-10 13:20:00,56.43,56.51,56.38,56.45,53414.395831071546,56.43,56.51,56.38,56.45,53414.3958
2008-07-10 13:25:00,56.45,56.51,56.4,56.49,48746.06448811204,56.45,56.51,56.4,56.49,48746.0645
2008-07-10 13:30:00,56.5,56.51,56.44,56.46,60471.17576810336,56.5,56.51,56.44,56.46,60471.1758
2008-07-10 13:35:00,56.47,56.59,56.43,56.58,64379.54619476713,56.47,56.59,56.43,56.58,64379.5462
2008-07-10 13:40:00,56.57,56.6,56.34,56.43,45706.22082292911,56.57,56.6,56.34,56.43,45706.2208
2008-07-10 13:45:00,56.43,56.53,56.41,56.53,35392.465530344154,56.43,56.53,56.41,56.53,35392.4655
2008-07-10 13:50:00,56.53,56.55,56.37,56.42,32244.05601997612,56.53,56.55,56.37,56.42,32244.056
2008-07-10 13:55:00,56.39,56.52,56.39,56.46,37672.34827923135,56.39,56.52,56.39,56.46,37672.3483
2008-07-10 14:00:00,56.45,56.51,56.4,56.47,42232.11377700576,56.45,56.51,56.4,56.47,42232.1138
2008-07-10 14:05:00,56.47,56.53,56.45,56.51,38540.87504071219,56.47,56.53,56.45,56.51,38540.875
2008-07-10 14:10:00,56.51,56.53,56.47,56.49,55585.71273477364,56.51,56.53,56.47,56.49,55585.7127
2008-07-10 14:15:00,56.49,56.51,56.2,56.28,50808.81554662903,56.49,56.51,56.2,56.28,50808.8155
2008-07-10 14:20:00,56.29,56.35,56.19,56.28,37998.04581478667,56.29,56.35,56.19,56.28,37998.0458
2008-07-10 14:25:00,56.28,56.29,55.93,56.02,72196.28704809467,56.28,56.29,55.93,56.02,72196.287
2008-07-10 14:30:00,56.02,56.12,55.97,56.02,46140.484203669526,56.02,56.12,55.97,56.02,46140.4842
2008-07-10 14:35:00,56.02,56.21,56.0,56.14,39843.66518293345,56.02,56.21,56.0,56.14,39843.6652
2008-07-10 14:40:00,56.16,56.18,55.79,55.85,37346.65074367605,56.16,56.18,55.79,55.85,37346.6507
2008-07-10 14:45:00,55.8,56.05,55.77,55.96,45814.78666811421,55.8,56.05,55.77,55.96,45814.7867
2008-07-10 14:50:00,55.97,56.0,55.72,55.74,55585.71273477364,55.97,56.0,55.72,55.74,55585.7127
2008-07-10 14:55:00,55.74,55.91,55.68,55.8,32569.75355553143,55.74,55.91,55.68,55.8,32569.7536
2008-07-10 15:00:00,55.8,56.17,55.8,56.0,63836.7169688416,55.8,56.17,55.8,56.0,63836.717
2008-07-10 15:05:00,55.98,56.15,55.86,56.09,79904.46205623711,55.98,56.15,55.86,56.09,79904.4621
2008-07-10 15:10:00,56.08,56.13,55.94,56.09,50157.4204755184,56.08,56.13,55.94,56.09,50157.4205
2008-07-10 15:15:00,56.05,56.17,55.87,55.88,57105.63456736511,56.05,56.17,55.87,55.88,57105.6346
2008-07-10 15:20:00,55.9,56.1,55.88,56.04,53088.69829551623,55.9,56.1,55.88,56.04,53088.6983
2008-07-10 15:25:00,56.05,56.14,55.98,56.07,63836.7169688416,56.05,56.14,55.98,56.07,63836.717
2008-07-10 15:30:00,56.04,56.14,56.0,56.11,77190.31592660949,56.04,56.14,56.0,56.11,77190.3159
2008-07-10 15:35:00,56.12,56.12,55.9,55.96,69482.14091846705,56.12,56.12,55.9,55.96,69482.1409
2008-07-10 15:40:00,55.97,56.14,55.9,56.07,65899.4680273586,55.97,56.14,55.9,56.07,65899.468
2008-07-10 15:45:00,56.08,56.09,55.86,55.95,111497.1230051026,56.08,56.09,55.86,55.95,111497.123
2008-07-10 15:50:00,55.96,55.99,55.83,55.89,123113.6684399088,55.96,55.99,55.83,55.89,123113.6684
2008-07-10 15:55:00,55.91,56.15,55.81,56.14,154706.3293887743,55.91,56.15,55.81,56.14,154706.3294
2008-07-11 09:30:00,56.02,56.28,55.69,55.91,42992.07469330149,56.02,56.28,55.69,55.91,42992.0747
2008-07-11 09:35:00,56.0,56.47,55.98,56.27,29964.173271088915,56.0,56.47,55.98,56.27,29964.1733
2008-07-11 09:40:00,56.27,56.53,56.18,56.46,47226.142655520576,56.27,56.53,56.18,56.46,47226.1427
2008-07-11 09:45:00,56.53,56.63,56.36,56.56,66550.86309846923,56.53,56.63,56.36,56.56,66550.8631
2008-07-11 09:50:00,56.56,56.76,56.56,56.68,66876.56063402454,56.56,56.76,56.56,56.68,66876.5606
2008-07-11 09:55:00,56.62,56.88,56.62,56.69,92172.40256215396,56.62,56.88,56.62,56.69,92172.4026
2008-07-11 10:00:00,56.69,56.76,56.59,56.71,56779.93703180979,56.69,56.76,56.59,56.71,56779.937
2008-07-11 10:05:00,56.66,56.77,56.57,56.66,48854.63033329714,56.66,56.77,56.57,56.66,48854.6303
2008-07-11 10:10:00,56.66,56.74,56.59,56.74,24427.31516664857,56.66,56.74,56.59,56.74,24427.3152
2008-07-11 10:15:00,56.74,56.74,56.58,56.68,38432.30919552709,56.74,56.74,56.58,56.68,38432.3092
2008-07-11 10:20:00,56.63,56.71,56.57,56.65,20084.681359244383,56.63,56.71,56.57,56.65,20084.6814
2008-07-11 10:25:00,56.67,56.74,56.2,56.33,45597.654977744,56.67,56.74,56.2,56.33,45597.655
2008-07-11 10:30:00,56.33,56.46,56.13,56.28,49940.288785148194,56.33,56.46,56.13,56.28,49940.2888
2008-07-11 10:35:00,56.28,56.3,55.98,55.98,28987.08066442297,56.28,56.3,55.98,55.98,28987.0807
2008-07-11 10:40:00,55.99,56.07,55.82,55.88,23775.920095537946,55.99,56.07,55.82,55.88,23775.9201
2008-07-11 10:45:00,55.92,56.1,55.83,56.1,23884.48594072305,55.92,56.1,55.83,56.1,23884.4859
2008-07-11 10:50:00,56.15,56.34,56.12,56.16,35609.597220714364,56.15,56.34,56.12,56.16,35609.5972
2008-07-11 10:55:00,56.17,56.33,56.04,56.28,16827.70600369124,56.17,56.33,56.04,56.28,16827.706
2008-07-11 11:00:00,56.27,56.27,56.07,56.09,27250.02714146129,56.27,56.27,56.07,56.09,27250.0271
2008-07-11 11:05:00,56.09,56.2,56.07,56.17,23884.48594072305,56.09,56.2,56.07,56.17,23884.4859
2008-07-11 11:10:00,56.2,56.21,56.07,56.08,12919.335577027468,56.2,56.21,56.07,56.08,12919.3356
2008-07-11 11:15:00,56.1,56.18,55.92,56.02,21170.33981109543,56.1,56.18,55.92,56.02,21170.3398
2008-07-11 11:20:00,56.03,56.05,55.94,56.03,16176.31093258061,56.03,56.05,55.94,56.03,16176.3109
2008-07-11 11:25:00,56.02,56.08,55.96,55.98,11616.54543480621,56.02,56.08,55.96,55.98,11616.5454
2008-07-11 11:30:00,55.98,56.02,55.77,56.01,20410.37889479969,55.98,56.02,55.77,56.01,20410.3789
2008-07-11 11:35:00,56.01,56.27,55.99,56.2,19541.85213331886,56.01,56.27,55.99,56.2,19541.8521
2008-07-11 11:40:00,56.2,56.4,56.2,56.33,16176.31093258061,56.2,56.4,56.2,56.33,16176.3109
2008-07-11 11:45:00,56.34,56.34,56.2,56.22,7925.306698512648,56.34,56.34,56.2,56.22,7925.3067
2008-07-11 11:50:00,56.25,56.26,56.13,56.16,7491.043317772229,56.25,56.26,56.13,56.16,7491.0433
2008-07-11 11:55:00,56.16,56.44,56.1,56.34,29747.041580718706,56.16,56.44,56.1,56.34,29747.0416
2008-07-11 12:00:00,56.34,56.4,56.23,56.27,14113.55987406362,56.34,56.4,56.23,56.27,14113.5599
2008-07-11 12:05:00,56.29,56.3,56.18,56.22,10856.584518510475,56.29,56.3,56.18,56.22,10856.5845
2008-07-11 12:10:00,56.21,56.3,56.15,56.27,12050.80881554663,56.21,56.3,56.15,56.27,12050.8088
2008-07-11 12:15:00,56.31,56.31,56.12,56.12,10096.623602214744,56.31,56.31,56.12,56.12,10096.6236
2008-07-11 12:20:00,56.11,56.22,56.05,56.21,10748.018673325372,56.11,56.22,56.05,56.21,10748.0187
2008-07-11 12:25:00,56.22,56.29,56.21,56.24,27250.02714146129,56.22,56.29,56.21,56.24,27250.0271
2008-07-11 12:30:00,56.23,56.29,56.21,56.26,35066.76799478884,56.23,56.29,56.21,56.26,35066.768
2008-07-11 12:35:00,56.27,56.29,56.11,56.19,16176.31093258061,56.27,56.29,56.11,56.19,16176.3109
2008-07-11 12:40:00,56.19,56.36,56.1,56.35,41037.889479969606,56.19,56.36,56.1,56.35,41037.8895
2008-07-11 12:45:00,56.34,56.36,56.3,56.34,6188.253175550972,56.34,56.36,56.3,56.34,6188.2532
2008-07-11 12:50:00,56.34,56.4,56.21,56.23,23124.52502442732,56.34,56.4,56.21,56.23,23124.525
2008-07-11 12:55:00,56.22,56.33,56.14,56.32,58082.72717403105,56.22,56.33,56.14,56.32,58082.7272
2008-07-11 13:00:00,56.29,56.45,56.22,56.39,35175.333839973944,56.29,56.45,56.22,56.39,35175.3338
2008-07-11 13:05:00,56.36,56.46,56.36,56.4,20193.24720442949,56.36,56.46,56.36,56.4,20193.2472
2008-07-11 13:10:00,56.4,56.4,56.22,56.4,33112.58278145696,56.4,56.4,56.22,56.4,33112.5828
2008-07-11 13:15:00,56.41,56.67,56.37,56.57,40820.7577895994,56.41,56.67,56.37,56.57,40820.7578
2008-07-11 13:20:00,56.59,56.68,56.54,56.68,18564.75952665292,56.59,56.68,56.54,56.68,18564.7595
2008-07-11 13:25:00,56.68,56.68,56.53,56.55,36478.1239821952,56.68,56.68,56.53,56.55,36478.124
2008-07-11 13:30:00,56.55,56.59,56.47,56.59,19867.549668874173,56.55,56.59,56.47,56.59,19867.5497
2008-07-11 13:35:00,56.58,56.79,56.56,56.74,30615.568342199545,56.58,56.79,56.56,56.74,30615.5683
2008-07-11 13:40:00,56.74,56.87,56.68,56.75,17913.364455542287,56.74,56.87,56.68,56.75,17913.3645
2008-07-11 13:45:00,56.77,56.77,56.53,56.64,21170.33981109543,56.77,56.77,56.53,56.64,21170.3398
2008-07-11 13:50:00,56.61,56.69,56.5,56.61,22364.564108131584,56.61,56.69,56.5,56.61,22364.5641
2008-07-11 13:55:00,56.62,56.91,56.62,56.75,24970.144392574097,56.62,56.91,56.62,56.75,24970.1444
2008-07-11 14:00:00,56.73,56.85,56.67,56.77,13027.901422212572,56.73,56.85,56.67,56.77,13027.9014
2008-07-11 14:05:00,56.76,57.0,56.76,56.85,25512.97361849962,56.76,57.0,56.76,56.85,25512.9736
2008-07-11 14:10:00,56.85,56.88,56.78,56.88,17696.232765172077,56.85,56.88,56.78,56.88,17696.2328
2008-07-11 14:15:00,56.88,56.91,56.69,56.84,35175.333839973944,56.88,56.91,56.69,56.84,35175.3338
2008-07-11 14:20:00,56.83,56.86,56.74,56.76,92389.53425252416,56.83,56.86,56.74,56.76,92389.5343
2008-07-11 14:25:00,56.74,56.84,56.73,56.73,74693.30148735209,56.74,56.84,56.73,56.73,74693.3015
2008-07-11 14:30:00,56.73,56.78,56.66,56.75,39952.23102811856,56.73,56.78,56.66,56.75,39952.231
2008-07-11 14:35:00,56.77,56.82,56.68,56.78,36695.25567256541,56.77,56.82,56.68,56.78,36695.2557
2008-07-11 14:40:00,56.79,56.92,56.75,56.92,59168.385625882096,56.79,56.92,56.75,56.92,59168.3856
2008-07-11 14:45:00,56.92,57.23,56.81,57.23,42774.94300293128,56.92,57.23,56.81,57.23,42774.943
2008-07-11 14:50:00,57.24,57.39,57.07,57.25,85115.62262512214,57.24,57.39,57.07,57.25,85115.6226
2008-07-11 14:55:00,57.24,57.52,57.18,57.47,119205.29801324505,57.24,57.52,57.18,57.47,119205.298
2008-07-11 15:00:00,57.45,58.0,57.4,57.96,128759.09238953426,57.45,58.0,57.4,57.96,128759.0924
2008-07-11 15:05:00,57.94,57.98,57.74,57.86,65356.63880143307,57.94,57.98,57.74,57.86,65356.6388
2008-07-11 15:10:00,57.84,57.9,57.39,57.46,68613.61415698621,57.84,57.9,57.39,57.46,68613.6142
2008-07-11 15:15:00,57.41,57.47,57.15,57.17,66985.12647920965,57.41,57.47,57.15,57.17,66985.1265
2008-07-11 15:20:00,57.17,57.38,57.11,57.36,66442.29725328412,57.17,57.38,57.11,57.36,66442.2973
2008-07-11 15:25:00,57.35,57.46,57.15,57.3,59276.9514710672,57.35,57.46,57.15,57.3,59276.9515
2008-07-11 15:30:00,57.31,57.33,57.06,57.06,86092.71523178808,57.31,57.33,57.06,57.06,86092.7152
2008-07-11 15:35:00,57.04,57.37,57.04,57.36,71002.06275105852,57.04,57.37,57.04,57.36,71002.0628
2008-07-11 15:40:00,57.36,57.36,57.15,57.19,60036.912387362936,57.36,57.36,57.15,57.19,60036.9124
2008-07-11 15:45:00,57.19,57.21,57.06,57.12,80881.55466290306,57.19,57.21,57.06,57.12,80881.5547
2008-07-11 15:50:00,57.13,57.39,57.12,57.36,66116.59971772881,57.13,57.39,57.12,57.36,66116.5997
2008-07-11 15:55:00,57.36,57.38,57.19,57.29,106611.65997177288,57.36,57.38,57.19,57.29,106611.66
2008-07-14 09:30:00,57.55,58.02,56.89,57.03,149169.47128433397,57.55,58.02,56.89,57.03,149169.4713
2008-07-14 09:35:00,57.1,57.19,57.01,57.04,42123.54793182065,57.1,57.19,57.01,57.04,42123.5479
2008-07-14 09:40:00,57.08,57.5,57.0,57.46,50700.24970144393,57.08,57.5,57.0,57.46,50700.2497
2008-07-14 09:45:00,57.41,57.65,57.05,57.65,59819.780696992726,57.41,57.65,57.05,57.65,59819.7807
2008-07-14 09:50:00,57.59,57.9,57.53,57.71,40603.62609922919,57.59,57.9,57.53,57.71,40603.6261
2008-07-14 09:55:00,57.63,57.85,57.6,57.66,40386.49440885898,57.63,57.85,57.6,57.66,40386.4944
2008-07-14 10:00:00,57.66,57.95,57.5,57.92,53957.22505699707,57.66,57.95,57.5,57.92,53957.2251
2008-07-14 10:05:00,57.85,57.99,57.73,57.73,30507.00249701444,57.85,57.99,57.73,57.73,30507.0025
2008-07-14 10:10:00,57.76,57.86,57.62,57.85,38758.0067310824,57.76,57.86,57.62,57.85,38758.0067
2008-07-14 10:15:00,57.85,57.85,57.46,57.55,29638.4757355336,57.85,57.85,57.46,57.55,29638.4757
2008-07-14 10:20:00,57.55,57.55,57.17,57.19,33329.71447182717,57.55,57.55,57.17,57.19,33329.7145
2008-07-14 10:25:00,57.21,57.44,57.18,57.38,32895.45109108675,57.21,57.44,57.18,57.38,32895.4511
2008-07-14 10:30:00,57.37,57.5,57.33,57.37,14113.55987406362,57.37,57.5,57.33,57.37,14113.5599
2008-07-14 10:35:00,57.39,57.45,57.32,57.38,40712.19194441429,57.39,57.45,57.32,57.38,40712.1919
2008-07-14 10:40:00,57.37,57.49,57.16,57.25,31484.09510368038,57.37,57.49,57.16,57.25,31484.0951
2008-07-14 10:45:00,57.26,57.36,57.15,57.26,55042.88350884812,57.26,57.36,57.15,57.26,55042.8835
2008-07-14 10:50:00,57.27,57.3,57.11,57.13,30398.43665182933,57.27,57.3,57.11,57.13,30398.4367
2008-07-14 10:55:00,57.15,57.41,57.14,57.41,19107.58875257844,57.15,57.41,57.14,57.41,19107.5888
2008-07-14 11:00:00,57.38,57.42,57.21,57.27,30615.568342199545,57.38,57.42,57.21,57.27,30615.5683
2008-07-14 11:05:00,57.27,57.27,57.05,57.1,26924.329605905983,57.27,57.27,57.05,57.1,26924.3296
2008-07-14 11:10:00,57.07,57.25,56.97,57.22,24427.31516664857,57.07,57.25,56.97,57.22,24427.3152
2008-07-14 11:15:00,57.24,57.24,57.03,57.05,52980.132450331126,57.24,57.24,57.03,57.05,52980.1325
2008-07-14 11:20:00,57.07,57.08,56.84,56.89,28552.817283682554,57.07,57.08,56.84,56.89,28552.8173
2008-07-14 11:25:00,56.86,56.94,56.75,56.92,39735.09933774835,56.86,56.94,56.75,56.92,39735.0993
2008-07-14 11:30:00,56.92,56.98,56.9,56.97,51243.07892736945,56.92,56.98,56.9,56.97,51243.0789
2008-07-14 11:35:00,56.96,57.05,56.84,56.89,55477.14688958854,56.96,57.05,56.84,56.89,55477.1469
2008-07-14 11:40:00,56.88,57.07,56.85,57.07,22690.261643686896,56.88,57.07,56.85,57.07,22690.2616
2008-07-14 11:45:00,57.07,57.11,57.01,57.05,19107.58875257844,57.07,57.11,57.01,57.05,19107.5888
2008-07-14 11:50:00,57.05,57.09,56.96,56.98,61122.57083921399,57.05,57.09,56.96,56.98,61122.5708
2008-07-14 11:55:00,56.99,57.32,56.9,57.25,91521.00749104332,56.99,57.32,56.9,57.25,91521.0075
2008-07-14 12:00:00,57.22,57.23,56.97,56.98,34958.202149603734,57.22,57.23,56.97,56.98,34958.2021
2008-07-14 12:05:00,56.96,56.98,56.85,56.89,19976.11551405928,56.96,56.98,56.85,56.89,19976.1155
2008-07-14 12:10:00,56.88,56.96,56.8,56.96,17696.232765172077,56.88,56.96,56.8,56.96,17696.2328
2008-07-14 12:15:00,56.93,57.13,56.93,57.13,15416.350016284878,56.93,57.13,56.93,57.13,15416.35
2008-07-14 12:20:00,57.12,57.12,57.02,57.09,16936.271848876346,57.12,57.12,57.02,57.09,16936.2718
2008-07-14 12:25:00,57.1,57.1,56.92,56.92,10965.150363695582,57.1,57.1,56.92,56.92,10965.1504
2008-07-14 12:30:00,56.93,56.98,56.83,56.85,42666.377157746174,56.93,56.98,56.83,56.85,42666.3772
2008-07-14 12:35:00,56.86,56.86,56.72,56.72,15524.915861469985,56.86,56.86,56.72,56.72,15524.9159
2008-07-14 12:40:00,56.78,56.8,56.62,56.64,15633.481706655088,56.78,56.8,56.62,56.64,15633.4817
2008-07-14 12:45:00,56.62,56.66,56.5,56.63,24101.61763109326,56.62,56.66,56.5,56.63,24101.6176
2008-07-14 12:50:00,56.64,56.72,56.63,56.72,15633.481706655088,56.64,56.72,56.63,56.72,15633.4817
2008-07-14 12:55:00,56.71,56.71,56.51,56.55,14656.389099989145,56.71,56.71,56.51,56.55,14656.3891
2008-07-14 13:00:00,56.59,56.62,56.42,56.45,19758.98382368907,56.59,56.62,56.42,56.45,19758.9838
2008-07-14 13:05:00,56.47,56.48,56.33,56.4,17587.666919986972,56.47,56.48,56.33,56.4,17587.6669
2008-07-14 13:10:00,56.4,56.46,56.32,56.37,21713.169037020954,56.4,56.46,56.32,56.37,21713.169
2008-07-14 13:15:00,56.37,56.38,56.3,56.35,30398.43665182933,56.37,56.38,56.3,56.35,30398.4367
2008-07-14 13:20:00,56.34,56.42,56.33,56.38,24101.61763109326,56.34,56.42,56.33,56.38,24101.6176
2008-07-14 13:25:00,56.41,56.48,56.33,56.47,16176.31093258061,56.41,56.48,56.33,56.47,16176.3109
2008-07-14 13:30:00,56.47,56.47,56.34,56.41,15524.915861469985,56.47,56.47,56.34,56.41,15524.9159
2008-07-14 13:35:00,56.41,56.41,56.24,56.38,35826.728911084574,56.41,56.41,56.24,56.38,35826.7289
2008-07-14 13:40:00,56.38,56.59,56.34,56.52,26490.066225165563,56.38,56.59,56.34,56.52,26490.0662
2008-07-14 13:45:00,56.52,56.62,56.45,56.53,31049.831722939965,56.52,56.62,56.45,56.53,31049.8317
2008-07-14 13:50:00,56.54,56.57,56.46,56.53,13462.164802952992,56.54,56.57,56.46,56.53,13462.1648
2008-07-14 13:55:00,56.54,56.57,56.42,56.56,16067.745087395506,56.54,56.57,56.42,56.56,16067.7451
2008-07-14 14:00:00,56.56,56.56,56.43,56.46,16393.44262295082,56.56,56.56,56.43,56.46,16393.4426
2008-07-14 14:05:00,56.46,56.54,56.42,56.45,24970.144392574097,56.46,56.54,56.42,56.45,24970.1444
2008-07-14 14:10:00,56.45,56.46,56.37,56.38,46140.484203669526,56.45,56.46,56.37,56.38,46140.4842
2008-07-14 14:15:00,56.4,56.4,56.29,56.33,25404.40777331452,56.4,56.4,56.29,56.33,25404.4078
2008-07-14 14:20:00,56.33,56.44,56.33,56.39,14004.994028878516,56.33,56.44,56.33,56.39,14004.994
2008-07-14 14:25:00,56.4,56.47,56.39,56.44,9988.05775702964,56.4,56.47,56.39,56.44,9988.0578
2008-07-14 14:30:00,56.43,56.46,56.38,56.45,11073.716208880687,56.43,56.46,56.38,56.45,11073.7162
2008-07-14 14:35:00,56.45,56.46,56.33,56.42,28009.98805775703,56.45,56.46,56.33,56.42,28009.9881
2008-07-14 14:40:00,56.41,56.48,56.35,56.42,50700.24970144393,56.41,56.48,56.35,56.42,50700.2497
2008-07-14 14:45:00,56.42,56.43,56.29,56.37,31375.52925849528,56.42,56.43,56.29,56.37,31375.5293
2008-07-14 14:50:00,56.37,56.37,56.09,56.14,26490.066225165563,56.37,56.37,56.09,56.14,26490.0662
2008-07-14 14:55:00,56.17,56.25,56.17,56.25,25512.97361849962,56.17,56.25,56.17,56.25,25512.9736
2008-07-14 15:00:00,56.23,56.41,56.22,56.34,20518.944739984803,56.23,56.41,56.22,56.34,20518.9447
2008-07-14 15:05:00,56.33,56.33,56.14,56.16,29529.9098903485,56.33,56.33,56.14,56.16,29529.9099
2008-07-14 15:10:00,56.19,56.27,56.13,56.19,28227.11974812724,56.19,56.27,56.13,56.19,28227.1197
2008-07-14 15:15:00,56.19,56.3,56.09,56.18,88046.90044511997,56.19,56.3,56.09,56.18,88046.9004
2008-07-14 15:20:00,56.19,56.47,56.1,56.45,89132.55889697102,56.19,56.47,56.1,56.45,89132.5589
2008-07-14 15:25:00,56.45,56.57,56.45,56.55,48311.801107371626,56.45,56.57,56.45,56.55,48311.8011
2008-07-14 15:30:00,56.55,56.79,56.49,56.72,64813.80957550755,56.55,56.79,56.49,56.72,64813.8096
2008-07-14 15:35:00,56.72,56.76,56.56,56.58,81315.81804364348,56.72,56.76,56.56,56.58,81315.818
2008-07-14 15:40:00,56.61,56.61,56.4,56.51,92606.66594289435,56.61,56.61,56.4,56.51,92606.6659
2008-07-14 15:45:00,56.52,56.68,56.47,56.63,90761.04657474758,56.52,56.68,56.47,56.63,90761.0466
2008-07-14 15:50:00,56.62,56.62,56.23,56.25,75236.13071327761,56.62,56.62,56.23,56.25,75236.1307
2008-07-14 15:55:00,56.24,56.3,56.16,56.17,100314.8409510368,56.24,56.3,56.16,56.17,100314.841
2008-07-15 09:30:00,56.12,57.92,56.12,57.87,89023.99305178592,56.12,57.92,56.12,57.87,89023.9931
2008-07-15 09:35:00,57.87,57.87,57.25,57.71,216480.2952990989,57.87,57.87,57.25,57.71,216480.2953
2008-07-15 09:40:00,57.77,57.96,57.64,57.96,84464.22755401151,57.77,57.96,57.64,57.96,84464.2276
2008-07-15 09:45:00,57.94,58.29,57.86,58.26,95646.50960807732,57.94,58.29,57.86,58.26,95646.5096
2008-07-15 09:50:00,58.22,58.35,58.04,58.12,109325.8061014005,58.22,58.35,58.04,58.12,109325.8061
2008-07-15 09:55:00,58.11,58.12,57.85,58.04,114428.40082510044,58.11,58.12,57.85,58.04,114428.4008
2008-07-15 10:00:00,57.96,58.1,57.89,58.0,131364.67267397678,57.96,58.1,57.89,58.0,131364.6727
2008-07-15 10:05:00,58.0,58.17,57.9,58.02,156117.68537618066,58.0,58.17,57.9,58.02,156117.6854
2008-07-15 10:10:00,58.03,58.16,57.7,57.95,86092.71523178808,58.03,58.16,57.7,57.95,86092.7152
2008-07-15 10:15:00,57.9,58.15,57.84,57.85,59276.9514710672,57.9,58.15,57.84,57.85,59276.9515
2008-07-15 10:20:00,57.85,57.94,57.44,57.69,57539.89794810553,57.85,57.94,57.44,57.69,57539.8979
2008-07-15 10:25:00,57.67,57.73,57.61,57.61,48420.36695255672,57.67,57.73,57.61,57.61,48420.367
2008-07-15 10:30:00,57.61,57.73,57.56,57.6,43969.16729996744,57.61,57.73,57.56,57.6,43969.1673
2008-07-15 10:35:00,57.57,57.65,57.52,57.61,28335.685593312344,57.57,57.65,57.52,57.61,28335.6856
2008-07-15 10:40:00,57.61,57.84,57.6,57.8,35718.16306589947,57.61,57.84,57.6,57.8,35718.1631
2008-07-15 10:45:00,57.83,58.04,57.66,58.03,45923.35251329932,57.83,58.04,57.66,58.03,45923.3525
2008-07-15 10:50:00,58.05,58.05,57.86,57.93,72521.98458364999,58.05,58.05,57.86,57.93,72521.9846
2008-07-15 10:55:00,57.92,57.96,57.8,57.85,127781.99978286833,57.92,57.96,57.8,57.85,127781.9998
2008-07-15 11:00:00,57.85,57.99,57.79,57.94,62099.66344587993,57.85,57.99,57.79,57.94,62099.6634
2008-07-15 11:05:00,57.95,58.12,57.81,57.99,161111.7142546955,57.95,58.12,57.81,57.99,161111.7143
2008-07-15 11:10:00,57.98,58.01,57.61,57.85,83378.56910216046,57.98,58.01,57.61,57.85,83378.5691
2008-07-15 11:15:00,57.83,58.05,57.83,58.05,30289.87080664423,57.83,58.05,57.83,58.05,30289.8708
2008-07-15 11:20:00,58.07,58.14,57.85,58.02,63945.28281402671,58.07,58.14,57.85,58.02,63945.2828
2008-07-15 11:25:00,58.06,58.1,57.96,58.07,62099.66344587993,58.06,58.1,57.96,58.07,62099.6634
2008-07-15 11:30:00,58.06,58.12,57.96,58.06,51134.51308218435,58.06,58.12,57.96,58.06,51134.5131
2008-07-15 11:35:00,58.05,58.29,58.04,58.21,50374.55216588861,58.05,58.29,58.04,58.21,50374.5522
2008-07-15 11:40:00,58.19,58.41,58.17,58.36,75670.39409401802,58.19,58.41,58.17,58.36,75670.3941
2008-07-15 11:45:00,58.36,58.49,58.27,58.4,55694.27857995874,58.36,58.49,58.27,58.4,55694.2786
2008-07-15 11:50:00,58.41,58.95,58.36,58.76,118011.07371620888,58.41,58.95,58.36,58.76,118011.0737
2008-07-15 11:55:00,58.76,58.95,58.67,58.85,124199.32689175986,58.76,58.95,58.67,58.85,124199.3269
2008-07-15 12:00:00,58.89,58.89,58.62,58.81,40712.19194441429,58.89,58.89,58.62,58.81,40712.1919
2008-07-15 12:05:00,58.82,59.06,58.79,59.01,136684.3990880469,58.82,59.06,58.79,59.01,136684.3991
2008-07-15 12:10:00,59.0,59.05,58.86,58.95,73064.81380957551,59.0,59.05,58.86,58.95,73064.8138
2008-07-15 12:15:00,58.94,58.98,58.73,58.9,71979.15535772446,58.94,58.98,58.73,58.9,71979.1554
2008-07-15 12:20:00,58.9,58.98,58.71,58.74,46249.05004885463,58.9,58.98,58.71,58.74,46249.05
2008-07-15 12:25:00,58.71,58.79,58.55,58.73,20193.24720442949,58.71,58.79,58.55,58.73,20193.2472
2008-07-15 12:30:00,58.76,58.81,58.62,58.78,53957.22505699707,58.76,58.81,58.62,58.78,53957.2251
2008-07-15 12:35:00,58.77,58.78,58.6,58.63,43969.16729996744,58.77,58.78,58.6,58.63,43969.1673
2008-07-15 12:40:00,58.65,58.77,58.54,58.57,46466.18173922484,58.65,58.77,58.54,58.57,46466.1817
2008-07-15 12:45:00,58.58,58.58,58.38,58.43,27358.592986646403,58.58,58.58,58.38,58.43,27358.593
2008-07-15 12:50:00,58.4,58.63,58.37,58.6,42883.508848116384,58.4,58.63,58.37,58.6,42883.5088
2008-07-15 12:55:00,58.59,58.66,58.5,58.65,40169.36271848877,58.59,58.66,58.5,58.65,40169.3627
2008-07-15 13:00:00,58.62,58.79,58.55,58.58,51460.21061773966,58.62,58.79,58.55,58.58,51460.2106
2008-07-15 13:05:00,58.58,58.72,58.55,58.69,45814.78666811421,58.58,58.72,58.55,58.69,45814.7867
2008-07-15 13:10:00,58.69,58.93,58.57,58.61,36369.5581370101,58.69,58.93,58.57,58.61,36369.5581
2008-07-15 13:15:00,58.6,58.6,58.4,58.52,33546.84616219738,58.6,58.6,58.4,58.52,33546.8462
2008-07-15 13:20:00,58.52,58.61,58.47,58.57,49180.32786885246,58.52,58.61,58.47,58.57,49180.3279
2008-07-15 13:25:00,58.56,58.64,58.49,58.64,38432.30919552709,58.56,58.64,58.49,58.64,38432.3092
2008-07-15 13:30:00,58.6,58.77,58.52,58.6,34198.241233308,58.6,58.77,58.52,58.6,34198.2412
2008-07-15 13:35:00,58.63,58.63,58.51,58.58,38432.30919552709,58.63,58.63,58.51,58.58,38432.3092
2008-07-15 13:40:00,58.55,58.71,58.55,58.65,16393.44262295082,58.55,58.71,58.55,58.65,16393.4426
2008-07-15 13:45:00,58.65,58.85,58.61,58.83,23450.22255998263,58.65,58.85,58.61,58.83,23450.2226
2008-07-15 13:50:00,58.84,58.91,58.76,58.9,31158.39756812507,58.84,58.91,58.76,58.9,31158.3976
2008-07-15 13:55:00,58.92,59.04,58.89,58.95,78601.67191401585,58.92,59.04,58.89,58.95,78601.6719
2008-07-15 14:00:00,58.95,59.02,58.81,59.02,68179.35077624579,58.95,59.02,58.81,59.02,68179.3508
2008-07-15 14:05:00,59.04,59.17,58.92,59.13,90218.21734882206,59.04,59.17,58.92,59.13,90218.2173
2008-07-15 14:10:00,59.12,59.23,59.0,59.08,63619.58527847139,59.12,59.23,59.0,59.08,63619.5853
2008-07-15 14:15:00,59.09,59.34,59.02,59.28,54065.790902182176,59.09,59.34,59.02,59.28,54065.7909
2008-07-15 14:20:00,59.3,59.33,59.13,59.2,43752.03560959722,59.3,59.33,59.13,59.2,43752.0356
2008-07-15 14:25:00,59.22,59.36,59.17,59.34,35175.333839973944,59.22,59.36,59.17,59.34,35175.3338
2008-07-15 14:30:00,59.36,59.53,59.31,59.48,45489.0891325589,59.36,59.53,59.31,59.48,45489.0891
2008-07-15 14:35:00,59.5,59.5,59.22,59.27,30941.26587775486,59.5,59.5,59.22,59.27,30941.2659
2008-07-15 14:40:00,59.28,59.3,59.17,59.29,27358.592986646403,59.28,59.3,59.17,59.29,27358.593
2008-07-15 14:45:00,59.27,59.35,59.17,59.22,29747.041580718706,59.27,59.35,59.17,59.22,29747.0416
2008-07-15 14:50:00,59.22,59.28,59.07,59.24,72304.85289327978,59.22,59.28,59.07,59.24,72304.8529
2008-07-15 14:55:00,59.23,59.31,59.16,59.19,57539.89794810553,59.23,59.31,59.16,59.19,57539.8979
2008-07-15 15:00:00,59.2,59.57,59.15,59.4,105743.13321029204,59.2,59.57,59.15,59.4,105743.1332
2008-07-15 15:05:00,59.4,59.44,59.17,59.22,84898.49093475193,59.4,59.44,59.17,59.22,84898.4909
2008-07-15 15:10:00,59.21,59.28,59.05,59.07,69373.57507328194,59.21,59.28,59.05,59.07,69373.5751
2008-07-15 15:15:00,59.07,59.49,58.9,59.0,87286.93952882424,59.07,59.49,58.9,59.0,87286.9395
2008-07-15 15:20:00,58.97,59.11,58.94,58.97,63836.7169688416,58.97,59.11,58.94,58.97,63836.717
2008-07-15 15:25:00,58.97,59.11,58.93,58.96,149386.60297470418,58.97,59.11,58.93,58.96,149386.603
2008-07-15 15:30:00,58.96,58.99,58.67,58.79,93583.75854956033,58.96,58.99,58.67,58.79,93583.7585
2008-07-15 15:35:00,58.79,58.8,58.6,58.69,74259.03810661167,58.79,58.8,58.6,58.69,74259.0381
2008-07-15 15:40:00,58.68,58.72,58.34,58.47,101617.63109325808,58.68,58.72,58.34,58.47,101617.6311
2008-07-15 15:45:00,58.47,58.71,58.42,58.5,139724.24275322983,58.47,58.71,58.42,58.5,139724.2428
2008-07-15 15:50:00,58.48,58.61,58.41,58.43,135164.47725545545,58.48,58.61,58.41,58.43,135164.4773
2008-07-15 15:55:00,58.44,58.54,58.41,58.47,129301.92161545978,58.44,58.54,58.41,58.47,129301.9216
2008-07-16 09:30:00,58.65,59.6,58.65,59.57,106937.3575073282,58.65,59.6,58.65,59.57,106937.3575
2008-07-16 09:35:00,59.52,59.52,58.82,58.93,62533.92682662035,59.52,59.52,58.82,58.93,62533.9268
2008-07-16 09:40:00,58.93,59.22,58.69,58.97,62099.66344587993,58.93,59.22,58.69,58.97,62099.6634
2008-07-16 09:45:00,58.95,58.96,58.4,58.45,55368.58104440344,58.95,58.96,58.4,58.45,55368.581
2008-07-16 09:50:00,58.48,58.96,58.44,58.86,68179.35077624579,58.48,58.96,58.44,58.86,68179.3508
2008-07-16 09:55:00,58.82,59.22,58.8,58.9,80121.59374660732,58.82,59.22,58.8,58.9,80121.5937
2008-07-16 10:00:00,58.94,59.0,58.76,58.9,84247.0958636413,58.94,59.0,58.76,58.9,84247.0959
2008-07-16 10:05:00,58.92,59.1,58.81,58.96,63836.7169688416,58.92,59.1,58.81,58.96,63836.717
2008-07-16 10:10:00,59.01,59.1,58.78,58.95,28878.51481923787,59.01,59.1,58.78,58.95,28878.5148
2008-07-16 10:15:00,59.0,59.01,58.85,58.96,32244.05601997612,59.0,59.01,58.85,58.96,32244.056
2008-07-16 10:20:00,58.96,59.0,58.73,58.88,64488.11203995223,58.96,59.0,58.73,58.88,64488.112
2008-07-16 10:25:00,58.86,59.02,58.81,59.01,41146.45532515471,58.86,59.02,58.81,59.01,41146.4553
2008-07-16 10:30:00,59.02,59.04,58.94,58.97,18890.45706220823,59.02,59.04,58.94,58.97,18890.4571
2008-07-16 10:35:00,58.98,59.18,58.95,59.13,54391.48843773749,58.98,59.18,58.95,59.13,54391.4884
2008-07-16 10:40:00,59.14,59.19,58.97,59.14,38540.87504071219,59.14,59.19,58.97,59.14,38540.875
2008-07-16 10:45:00,59.12,59.18,58.91,58.95,43643.46976441212,59.12,59.18,58.91,58.95,43643.4698
2008-07-16 10:50:00,58.97,59.04,58.88,58.88,22473.12995331669,58.97,59.04,58.88,58.88,22473.13
2008-07-16 10:55:00,58.89,58.99,58.78,58.9,53414.395831071546,58.89,58.99,58.78,58.9,53414.3958
2008-07-16 11:00:00,58.9,58.99,58.81,58.97,52220.17153403539,58.9,58.99,58.81,58.97,52220.1715
2008-07-16 11:05:00,58.96,59.04,58.9,58.93,52111.605688850286,58.96,59.04,58.9,58.93,52111.6057
2008-07-16 11:10:00,58.9,58.97,58.9,58.92,31158.39756812507,58.9,58.97,58.9,58.92,31158.3976
2008-07-16 11:15:00,58.91,58.94,58.69,58.78,51460.21061773966,58.91,58.94,58.69,58.78,51460.2106
2008-07-16 11:20:00,58.73,58.9,58.63,58.75,87069.80783845403,58.73,58.9,58.63,58.75,87069.8078
2008-07-16 11:25:00,58.74,58.9,58.71,58.71,35392.465530344154,58.74,58.9,58.71,58.71,35392.4655
2008-07-16 11:30:00,58.69,58.8,58.59,58.71,43752.03560959722,58.69,58.8,58.59,58.71,43752.0356
2008-07-16 11:35:00,58.66,58.76,58.62,58.71,30941.26587775486,58.66,58.76,58.62,58.71,30941.2659
2008-07-16 11:40:00,58.72,58.74,58.44,58.44,34415.37292367821,58.72,58.74,58.44,58.44,34415.3729
2008-07-16 11:45:00,58.46,58.62,58.44,58.52,50591.68385625882,58.46,58.62,58.44,58.52,50591.6839
2008-07-16 11:50:00,58.55,58.71,58.5,58.57,39083.70426663772,58.55,58.71,58.5,58.57,39083.7043
2008-07-16 11:55:00,58.55,58.68,58.54,58.64,30832.700032569755,58.55,58.68,58.54,58.64,30832.7
2008-07-16 12:00:00,58.63,58.68,58.52,58.62,41472.15286071002,58.63,58.68,58.52,58.62,41472.1529
2008-07-16 12:05:00,58.61,58.67,58.46,58.52,44837.69406144827,58.61,58.67,58.46,58.52,44837.6941
2008-07-16 12:10:00,58.52,58.6,58.44,58.54,90326.78319400716,58.52,58.6,58.44,58.54,90326.7832
2008-07-16 12:15:00,58.54,58.54,58.34,58.44,65139.50711106286,58.54,58.54,58.34,58.44,65139.5071
2008-07-16 12:20:00,58.45,58.52,58.23,58.44,64379.54619476713,58.45,58.52,58.23,58.44,64379.5462
2008-07-16 12:25:00,58.43,58.53,58.37,58.52,59385.51731625231,58.43,58.53,58.37,58.52,59385.5173
2008-07-16 12:30:00,58.51,58.54,58.33,58.38,49940.288785148194,58.51,58.54,58.33,58.38,49940.2888
2008-07-16 12:35:00,58.38,58.43,58.3,58.33,34089.675388122894,58.38,58.43,58.3,58.33,34089.6754
2008-07-16 12:40:00,58.34,58.54,58.31,58.52,57974.16132884595,58.34,58.54,58.31,58.52,57974.1613
2008-07-16 12:45:00,58.53,58.66,58.5,58.55,82401.47649549453,58.53,58.66,58.5,58.55,82401.4765
2008-07-16 12:50:00,58.55,58.75,58.5,58.7,44186.29899033765,58.55,58.75,58.5,58.7,44186.299
2008-07-16 12:55:00,58.67,58.77,58.63,58.7,30072.73911627402,58.67,58.77,58.63,58.7,30072.7391
2008-07-16 13:00:00,58.7,58.78,58.53,58.55,73933.34057105635,58.7,58.78,58.53,58.55,73933.3406
2008-07-16 13:05:00,58.55,58.58,58.44,58.56,39192.27011182282,58.55,58.58,58.44,58.56,39192.2701
2008-07-16 13:10:00,58.57,58.58,58.37,58.37,37020.95320812073,58.57,58.58,58.37,58.37,37020.9532
2008-07-16 13:15:00,58.41,58.52,58.29,58.38,33655.41200738248,58.41,58.52,58.29,58.38,33655.412
2008-07-16 13:20:00,58.32,58.59,58.32,58.55,25621.539463684727,58.32,58.59,58.32,58.55,25621.5395
2008-07-16 13:25:00,58.59,58.6,58.43,58.45,26924.329605905983,58.59,58.6,58.43,58.45,26924.3296
2008-07-16 13:30:00,58.43,58.5,58.35,58.37,22147.43241776137,58.43,58.5,58.35,58.37,22147.4324
2008-07-16 13:35:00,58.37,58.42,58.23,58.28,32569.75355553143,58.37,58.42,58.23,58.28,32569.7536
2008-07-16 13:40:00,58.29,58.34,58.24,58.28,33655.41200738248,58.29,58.34,58.24,58.28,33655.412
2008-07-16 13:45:00,58.29,58.32,58.08,58.09,38758.0067310824,58.29,58.32,58.08,58.09,38758.0067
2008-07-16 13:50:00,58.11,58.2,58.07,58.17,28769.948974052764,58.11,58.2,58.07,58.17,28769.949
2008-07-16 13:55:00,58.19,58.28,58.16,58.27,38866.57257626751,58.19,58.28,58.16,58.27,38866.5726
2008-07-16 14:00:00,58.23,58.27,57.97,58.0,107154.4891976984,58.23,58.27,57.97,58.0,107154.4892
2008-07-16 14:05:00,58.0,58.04,57.84,57.88,53305.82998588644,58.0,58.04,57.84,57.88,53305.83
2008-07-16 14:10:00,57.9,58.08,57.84,58.01,53414.395831071546,57.9,58.08,57.84,58.01,53414.3958
2008-07-16 14:15:00,58.0,58.11,57.96,58.08,44511.99652589296,58.0,58.11,57.96,58.08,44511.9965
2008-07-16 14:20:00,58.09,58.35,58.07,58.35,30832.700032569755,58.09,58.35,58.07,58.35,30832.7
2008-07-16 14:25:00,58.32,58.42,58.31,58.39,20301.8130496146,58.32,58.42,58.31,58.39,20301.813
2008-07-16 14:30:00,58.39,58.43,58.35,58.38,21821.73488220606,58.39,58.43,58.35,58.38,21821.7349
2008-07-16 14:35:00,58.35,58.59,58.31,58.49,33112.58278145696,58.35,58.59,58.31,58.49,33112.5828
2008-07-16 14:40:00,58.51,58.54,58.43,58.52,19107.58875257844,58.51,58.54,58.43,58.52,19107.5888
2008-07-16 14:45:00,58.5,58.57,58.35,58.46,26707.197915535773,58.5,58.57,58.35,58.46,26707.1979
2008-07-16 14:50:00,58.46,58.55,58.41,58.53,27141.4612962762,58.46,58.55,58.41,58.53,27141.4613
2008-07-16 14:55:00,58.51,58.69,58.49,58.66,37455.21658886115,58.51,58.69,58.49,58.66,37455.2166
2008-07-16 15:00:00,58.63,58.73,58.56,58.69,41689.28455108023,58.63,58.73,58.56,58.69,41689.2846
2008-07-16 15:05:00,58.7,58.72,58.59,58.62,46031.91835848442,58.7,58.72,58.59,58.62,46031.9184
2008-07-16 15:10:00,58.6,58.62,58.48,58.55,33763.97785256759,58.6,58.62,58.48,58.55,33763.9779
2008-07-16 15:15:00,58.56,58.67,58.54,58.63,33438.28031701227,58.56,58.67,58.54,58.63,33438.2803
2008-07-16 15:20:00,58.64,58.78,58.62,58.68,43209.2063836717,58.64,58.78,58.62,58.68,43209.2064
2008-07-16 15:25:00,58.67,58.69,58.56,58.58,62642.492671805456,58.67,58.69,58.56,58.58,62642.4927
2008-07-16 15:30:00,58.58,58.61,58.45,58.57,55042.88350884812,58.58,58.61,58.45,58.57,55042.8835
2008-07-16 15:35:00,58.57,58.61,58.45,58.55,75236.13071327761,58.57,58.61,58.45,58.55,75236.1307
2008-07-16 15:40:00,58.55,58.55,58.39,58.43,60471.17576810336,58.55,58.55,58.39,58.43,60471.1758
2008-07-16 15:45:00,58.43,58.48,58.33,58.47,115188.36174139616,58.43,58.48,58.33,58.47,115188.3617
2008-07-16 15:50:00,58.47,58.54,58.45,58.49,77733.14515253501,58.47,58.54,58.45,58.49,77733.1452
2008-07-16 15:55:00,58.48,58.57,58.47,58.57,89783.95396808164,58.48,58.57,58.47,58.57,89783.954
2008-07-17 09:30:00,58.72,58.88,58.13,58.45,60905.439148843776,58.72,58.88,58.13,58.45,60905.4391
2008-07-17 09:35:00,58.5,58.89,58.19,58.37,91412.4416458582,58.5,58.89,58.19,58.37,91412.4416
2008-07-17 09:40:00,58.39,58.49,58.08,58.23,29204.212354793184,58.39,58.49,58.08,58.23,29204.2124
2008-07-17 09:45:00,58.28,58.47,58.08,58.4,44729.12821626317,58.28,58.47,58.08,58.4,44729.1282
2008-07-17 09:50:00,58.46,58.55,58.35,58.52,37020.95320812073,58.46,58.55,58.35,58.52,37020.9532
2008-07-17 09:55:00,58.52,58.63,58.46,58.49,43643.46976441212,58.52,58.63,58.46,58.49,43643.4698
2008-07-17 10:00:00,58.49,58.71,58.49,58.58,36152.42644663989,58.49,58.71,58.49,58.58,36152.4264
2008-07-17 10:05:00,58.51,58.68,58.45,58.66,62425.360981435246,58.51,58.68,58.45,58.66,62425.361
2008-07-17 10:10:00,58.66,58.68,58.42,58.54,40712.19194441429,58.66,58.68,58.42,58.54,40712.1919
2008-07-17 10:15:00,58.55,58.67,58.46,58.58,36803.82151775052,58.55,58.67,58.46,58.58,36803.8215
2008-07-17 10:20:00,58.55,58.72,58.5,58.5,41037.889479969606,58.55,58.72,58.5,58.5,41037.8895
2008-07-17 10:25:00,58.49,58.62,58.4,58.53,53848.659211811966,58.49,58.62,58.4,58.53,53848.6592
2008-07-17 10:30:00,58.52,58.57,58.47,58.51,22690.261643686896,58.52,58.57,58.47,58.51,22690.2616
2008-07-17 10:35:00,58.54,58.66,58.5,58.56,29421.344045163394,58.54,58.66,58.5,58.56,29421.344
2008-07-17 10:40:00,58.55,58.61,58.42,58.52,109217.2402562154,58.55,58.61,58.42,58.52,109217.2403
2008-07-17 10:45:00,58.52,58.59,58.42,58.42,33221.14862664206,58.52,58.59,58.42,58.42,33221.1486
2008-07-17 10:50:00,58.42,58.44,58.3,58.43,27575.724677016613,58.42,58.44,58.3,58.43,27575.7247
2008-07-17 10:55:00,58.42,58.44,58.21,58.27,23450.22255998263,58.42,58.44,58.21,58.27,23450.2226
2008-07-17 11:00:00,58.24,58.35,58.1,58.18,29964.173271088915,58.24,58.35,58.1,58.18,29964.1733
2008-07-17 11:05:00,58.18,58.2,57.99,58.08,28227.11974812724,58.18,58.2,57.99,58.08,28227.1197
2008-07-17 11:10:00,58.07,58.11,57.95,58.01,31266.96341331017,58.07,58.11,57.95,58.01,31266.9634
2008-07-17 11:15:00,57.96,58.01,57.78,57.79,33763.97785256759,57.96,58.01,57.78,57.79,33763.9779
2008-07-17 11:20:00,57.82,57.96,57.69,57.95,37563.782434046254,57.82,57.96,57.69,57.95,37563.7824
2008-07-17 11:25:00,57.96,58.02,57.82,57.85,32026.924329605907,57.96,58.02,57.82,57.85,32026.9243
2008-07-17 11:30:00,57.89,57.89,57.64,57.68,37998.04581478667,57.89,57.89,57.64,57.68,37998.0458
2008-07-17 11:35:00,57.66,58.03,57.61,58.03,25730.10530886983,57.66,58.03,57.61,58.03,25730.1053
2008-07-17 11:40:00,58.05,58.15,57.96,58.09,34198.241233308,58.05,58.15,57.96,58.09,34198.2412
2008-07-17 11:45:00,58.08,58.13,57.96,58.0,19976.11551405928,58.08,58.13,57.96,58.0,19976.1155
2008-07-17 11:50:00,58.0,58.06,57.95,57.99,16502.008468135926,58.0,58.06,57.95,57.99,16502.0085
2008-07-17 11:55:00,58.02,58.04,57.83,57.85,23341.65671479753,58.02,58.04,57.83,57.85,23341.6567
2008-07-17 12:00:00,57.87,57.89,57.68,57.68,38432.30919552709,57.87,57.89,57.68,57.68,38432.3092
2008-07-17 12:05:00,57.66,57.71,57.52,57.53,32135.49017479101,57.66,57.71,57.52,57.53,32135.4902
2008-07-17 12:10:00,57.56,57.71,57.56,57.65,37346.65074367605,57.56,57.71,57.56,57.65,37346.6507
2008-07-17 12:15:00,57.62,57.65,57.52,57.61,27792.85636738682,57.62,57.65,57.52,57.61,27792.8564
2008-07-17 12:20:00,57.62,57.86,57.62,57.73,21930.300727391164,57.62,57.86,57.62,57.73,21930.3007
2008-07-17 12:25:00,57.72,57.96,57.72,57.87,27250.02714146129,57.72,57.96,57.72,57.87,27250.0271
2008-07-17 12:30:00,57.89,57.9,57.73,57.75,14873.520790359353,57.89,57.9,57.73,57.75,14873.5208
2008-07-17 12:35:00,57.76,57.81,57.66,57.67,22364.564108131584,57.76,57.81,57.66,57.67,22364.5641
2008-07-17 12:40:00,57.67,57.77,57.65,57.65,17370.535229616762,57.67,57.77,57.65,57.65,17370.5352
2008-07-17 12:45:00,57.67,57.88,57.66,57.85,35609.597220714364,57.67,57.88,57.66,57.85,35609.5972
2008-07-17 12:50:00,57.84,57.95,57.8,57.87,35175.333839973944,57.84,57.95,57.8,57.87,35175.3338
2008-07-17 12:55:00,57.85,58.04,57.85,57.91,37129.51905330584,57.85,58.04,57.85,57.91,37129.5191
2008-07-17 13:00:00,57.94,58.05,57.85,58.02,58408.42470958637,57.94,58.05,57.85,58.02,58408.4247
2008-07-17 13:05:00,58.03,58.11,57.96,58.03,31049.831722939965,58.03,58.11,57.96,58.03,31049.8317
2008-07-17 13:10:00,58.03,58.17,57.96,58.16,47443.27434589079,58.03,58.17,57.96,58.16,47443.2743
2008-07-17 13:15:00,58.15,58.15,58.02,58.09,110085.76701769624,58.15,58.15,58.02,58.09,110085.767
2008-07-17 13:20:00,58.08,58.16,57.91,57.94,50808.81554662903,58.08,58.16,57.91,57.94,50808.8155
2008-07-17 13:25:00,57.94,57.95,57.73,57.83,49071.76202366736,57.94,57.95,57.73,57.83,49071.762
2008-07-17 13:30:00,57.83,57.99,57.8,57.96,25838.671154054937,57.83,57.99,57.8,57.96,25838.6712
2008-07-17 13:35:00,57.98,58.16,57.98,58.05,73064.81380957551,57.98,58.16,57.98,58.05,73064.8138
2008-07-17 13:40:00,58.04,58.2,57.99,57.99,35826.728911084574,58.04,58.2,57.99,57.99,35826.7289
2008-07-17 13:45:00,57.99,58.23,57.91,58.23,30181.304961459125,57.99,58.23,57.91,58.23,30181.305
2008-07-17 13:50:00,58.24,58.31,58.23,58.25,19867.549668874173,58.24,58.31,58.23,58.25,19867.5497
2008-07-17 13:55:00,58.23,58.27,58.13,58.2,23775.920095537946,58.23,58.27,58.13,58.2,23775.9201
2008-07-17 14:00:00,58.21,58.31,58.17,58.29,22147.43241776137,58.21,58.31,58.17,58.29,22147.4324
2008-07-17 14:05:00,58.29,58.39,58.27,58.3,35718.16306589947,58.29,58.39,58.27,58.3,35718.1631
2008-07-17 14:10:00,58.29,58.3,58.19,58.23,46574.747584409946,58.29,58.3,58.19,58.23,46574.7476
2008-07-17 14:15:00,58.23,58.23,58.04,58.14,69373.57507328194,58.23,58.23,58.04,58.14,69373.5751
2008-07-17 14:20:00,58.16,58.17,58.08,58.08,23124.52502442732,58.16,58.17,58.08,58.08,23124.525
2008-07-17 14:25:00,58.05,58.11,57.99,58.01,41363.587015524914,58.05,58.11,57.99,58.01,41363.587
2008-07-17 14:30:00,58.01,58.01,57.83,57.87,33546.84616219738,58.01,58.01,57.83,57.87,33546.8462
2008-07-17 14:35:00,57.87,57.9,57.84,57.87,30398.43665182933,57.87,57.9,57.84,57.87,30398.4367
2008-07-17 14:40:00,57.89,57.89,57.77,57.85,31375.52925849528,57.89,57.89,57.77,57.85,31375.5293
2008-07-17 14:45:00,57.85,57.89,57.73,57.77,24210.18347627836,57.85,57.89,57.73,57.77,24210.1835
2008-07-17 14:50:00,57.78,57.86,57.75,57.75,32569.75355553143,57.78,57.86,57.75,57.75,32569.7536
2008-07-17 14:55:00,57.76,57.8,57.53,57.57,86092.71523178808,57.76,57.8,57.53,57.57,86092.7152
2008-07-17 15:00:00,57.57,57.92,57.55,57.91,87069.80783845403,57.57,57.92,57.55,57.91,87069.8078
2008-07-17 15:05:00,57.92,58.0,57.73,57.73,52111.605688850286,57.92,58.0,57.73,57.73,52111.6057
2008-07-17 15:10:00,57.74,57.92,57.74,57.87,23884.48594072305,57.74,57.92,57.74,57.87,23884.4859
2008-07-17 15:15:00,57.88,58.04,57.82,57.98,63402.45358810118,57.88,58.04,57.82,57.98,63402.4536
2008-07-17 15:20:00,57.96,58.02,57.91,57.91,32786.88524590164,57.96,58.02,57.91,57.91,32786.8852
2008-07-17 15:25:00,57.93,57.93,57.75,57.77,51134.51308218435,57.93,57.93,57.75,57.77,51134.5131
2008-07-17 15:30:00,57.76,57.87,57.71,57.76,60905.439148843776,57.76,57.87,57.71,57.76,60905.4391
2008-07-17 15:35:00,57.78,57.82,57.61,57.73,57648.46379329063,57.78,57.82,57.61,57.73,57648.4638
2008-07-17 15:40:00,57.7,57.85,57.65,57.85,71110.62859624362,57.7,57.85,57.65,57.85,71110.6286
2008-07-17 15:45:00,57.85,57.88,57.78,57.87,111062.8596243622,57.85,57.88,57.78,57.87,111062.8596
2008-07-17 15:50:00,57.85,57.96,57.8,57.94,70242.10183476278,57.85,57.96,57.8,57.94,70242.1018
2008-07-17 15:55:00,57.92,58.05,57.9,58.05,83052.87156660514,57.92,58.05,57.9,58.05,83052.8716
2008-07-18 09:30:00,57.77,59.69,57.61,59.04,691781.5655194876,57.77,59.69,57.61,59.04,691781.5655
2008-07-18 09:35:00,59.0,59.42,58.76,59.39,62533.92682662035,59.0,59.42,58.76,59.39,62533.9268
2008-07-18 09:40:00,59.33,59.45,58.96,59.35,31701.22679405059,59.33,59.45,58.96,59.35,31701.2268
2008-07-18 09:45:00,59.31,59.35,59.01,59.24,80664.42297253285,59.31,59.35,59.01,59.24,80664.423
2008-07-18 09:50:00,59.17,59.36,59.17,59.34,97057.86559548366,59.17,59.36,59.17,59.34,97057.8656
2008-07-18 09:55:00,59.31,59.76,59.3,59.65,73173.37965476062,59.31,59.76,59.3,59.65,73173.3797
2008-07-18 10:00:00,59.64,59.75,59.44,59.52,80555.85712734774,59.64,59.75,59.44,59.52,80555.8571
2008-07-18 10:05:00,59.53,59.78,59.41,59.69,72304.85289327978,59.53,59.78,59.41,59.69,72304.8529
2008-07-18 10:10:00,59.69,59.87,59.64,59.8,72196.28704809467,59.69,59.87,59.64,59.8,72196.287
2008-07-18 10:15:00,59.8,59.86,59.67,59.78,45706.22082292911,59.8,59.86,59.67,59.78,45706.2208
2008-07-18 10:20:00,59.74,59.77,59.42,59.63,79361.63283031159,59.74,59.77,59.42,59.63,79361.6328
2008-07-18 10:25:00,59.61,59.85,59.6,59.82,65465.20464661818,59.61,59.85,59.6,59.82,65465.2046
2008-07-18 10:30:00,59.79,59.83,59.71,59.74,61665.40006513951,59.79,59.83,59.71,59.74,61665.4001
2008-07-18 10:35:00,59.74,59.81,59.38,59.59,67202.25816957986,59.74,59.81,59.38,59.59,67202.2582
2008-07-18 10:40:00,59.63,59.87,59.62,59.84,95320.812072522,59.63,59.87,59.62,59.84,95320.8121
2008-07-18 10:45:00,59.84,60.06,59.73,59.82,88589.7296710455,59.84,60.06,59.73,59.82,88589.7297
2008-07-18 10:50:00,59.82,59.97,59.45,59.6,57431.33210292042,59.82,59.97,59.45,59.6,57431.3321
2008-07-18 10:55:00,59.6,59.63,59.34,59.45,36043.860601454784,59.6,59.63,59.34,59.45,36043.8606
2008-07-18 11:00:00,59.47,59.66,59.29,59.4,84572.79339919661,59.47,59.66,59.29,59.4,84572.7934
2008-07-18 11:05:00,59.43,59.55,59.25,59.47,39952.23102811856,59.43,59.55,59.25,59.47,39952.231
2008-07-18 11:10:00,59.45,59.78,59.45,59.69,31484.09510368038,59.45,59.78,59.45,59.69,31484.0951
2008-07-18 11:15:00,59.66,59.87,59.6,59.8,26164.368689610248,59.66,59.87,59.6,59.8,26164.3687
2008-07-18 11:20:00,59.8,59.8,59.32,59.37,46683.31342959505,59.8,59.8,59.32,59.37,46683.3134
2008-07-18 11:25:00,59.39,59.6,59.36,59.42,22798.827488872,59.39,59.6,59.36,59.42,22798.8275
2008-07-18 11:30:00,59.42,59.59,59.42,59.52,27575.724677016613,59.42,59.59,59.42,59.52,27575.7247
2008-07-18 11:35:00,59.54,59.56,59.35,59.36,32244.05601997612,59.54,59.56,59.35,59.36,32244.056
2008-07-18 11:40:00,59.38,59.5,59.36,59.47,21170.33981109543,59.38,59.5,59.36,59.47,21170.3398
2008-07-18 11:45:00,59.48,59.49,59.39,59.43,17479.101074801867,59.48,59.49,59.39,59.43,17479.1011
2008-07-18 11:50:00,59.42,59.55,59.42,59.52,15416.350016284878,59.42,59.55,59.42,59.52,15416.35
2008-07-18 11:55:00,59.51,59.52,59.27,59.35,28444.25143849745,59.51,59.52,59.27,59.35,28444.2514
2008-07-18 12:00:00,59.34,59.48,59.31,59.46,26490.066225165563,59.34,59.48,59.31,59.46,26490.0662
2008-07-18 12:05:00,59.46,59.48,59.35,59.38,17913.364455542287,59.46,59.48,59.35,59.38,17913.3645
2008-07-18 12:10:00,59.38,59.42,59.27,59.33,34198.241233308,59.38,59.42,59.27,59.33,34198.2412
2008-07-18 12:15:00,59.29,59.43,59.21,59.34,44077.73314515254,59.29,59.43,59.21,59.34,44077.7331
2008-07-18 12:20:00,59.33,59.41,59.24,59.3,36152.42644663989,59.33,59.41,59.24,59.3,36152.4264
2008-07-18 12:25:00,59.34,59.36,59.1,59.11,36695.25567256541,59.34,59.36,59.1,59.11,36695.2557
2008-07-18 12:30:00,59.12,59.19,59.0,59.17,50808.81554662903,59.12,59.19,59.0,59.17,50808.8155
2008-07-18 12:35:00,59.13,59.24,58.85,58.94,84572.79339919661,59.13,59.24,58.85,58.94,84572.7934
2008-07-18 12:40:00,58.89,59.0,58.73,58.91,87829.76875474976,58.89,59.0,58.73,58.91,87829.7688
2008-07-18 12:45:00,58.91,58.98,58.85,58.9,40603.62609922919,58.91,58.98,58.85,58.9,40603.6261
2008-07-18 12:50:00,58.91,58.94,58.78,58.82,51460.21061773966,58.91,58.94,58.78,58.82,51460.2106
2008-07-18 12:55:00,58.81,58.85,58.51,58.58,51785.90815329498,58.81,58.85,58.51,58.58,51785.9082
2008-07-18 13:00:00,58.58,58.71,58.55,58.66,42774.94300293128,58.58,58.71,58.55,58.66,42774.943
2008-07-18 13:05:00,58.67,58.91,58.67,58.83,46357.615894039736,58.67,58.91,58.67,58.83,46357.6159
2008-07-18 13:10:00,58.85,59.0,58.7,58.97,30181.304961459125,58.85,59.0,58.7,58.97,30181.305
2008-07-18 13:15:00,58.95,59.09,58.9,58.93,14982.086635544458,58.95,59.09,58.9,58.93,14982.0866
2008-07-18 13:20:00,58.9,59.01,58.9,58.94,11507.979589621104,58.9,59.01,58.9,58.94,11507.9796
2008-07-18 13:25:00,58.93,59.0,58.58,58.92,50374.55216588861,58.93,59.0,58.58,58.92,50374.5522
2008-07-18 13:30:00,58.9,58.96,58.78,58.95,19107.58875257844,58.9,58.96,58.78,58.95,19107.5888
2008-07-18 13:35:00,58.92,59.12,58.92,59.11,11725.111279991315,58.92,59.12,58.92,59.11,11725.1113
2008-07-18 13:40:00,59.14,59.26,59.03,59.11,25404.40777331452,59.14,59.26,59.03,59.11,25404.4078
2008-07-18 13:45:00,59.09,59.16,58.98,59.03,15199.218325914668,59.09,59.16,58.98,59.03,15199.2183
2008-07-18 13:50:00,59.01,59.15,58.92,59.02,14982.086635544458,59.01,59.15,58.92,59.02,14982.0866
2008-07-18 13:55:00,59.04,59.1,58.92,59.0,13027.901422212572,59.04,59.1,58.92,59.0,13027.9014
2008-07-18 14:00:00,59.01,59.15,59.0,59.13,19107.58875257844,59.01,59.15,59.0,59.13,19107.5888
2008-07-18 14:05:00,59.1,59.19,59.08,59.09,14330.69156443383,59.1,59.19,59.08,59.09,14330.6916
2008-07-18 14:10:00,59.11,59.3,59.1,59.21,52763.00075996092,59.11,59.3,59.1,59.21,52763.0008
2008-07-18 14:15:00,59.21,59.29,59.13,59.23,25947.23699924004,59.21,59.29,59.13,59.23,25947.237
2008-07-18 14:20:00,59.23,59.36,59.17,59.21,18021.930300727392,59.23,59.36,59.17,59.21,18021.9303
2008-07-18 14:25:00,59.17,59.2,59.04,59.06,19976.11551405928,59.17,59.2,59.04,59.06,19976.1155
2008-07-18 14:30:00,59.05,59.25,59.01,59.25,35718.16306589947,59.05,59.25,59.01,59.25,35718.1631
2008-07-18 14:35:00,59.24,59.39,59.19,59.33,42232.11377700576,59.24,59.39,59.19,59.33,42232.1138
2008-07-18 14:40:00,59.33,59.38,59.21,59.27,17370.535229616762,59.33,59.38,59.21,59.27,17370.5352
2008-07-18 14:45:00,59.25,59.31,59.2,59.24,14113.55987406362,59.25,59.31,59.2,59.24,14113.5599
2008-07-18 14:50:00,59.23,59.3,59.09,59.25,23015.95917924221,59.23,59.3,59.09,59.25,23015.9592
2008-07-18 14:55:00,59.24,59.44,59.24,59.34,16827.70600369124,59.24,59.44,59.24,59.34,16827.706
2008-07-18 15:00:00,59.36,59.36,59.22,59.25,30724.13418738465,59.36,59.36,59.22,59.25,30724.1342
2008-07-18 15:05:00,59.25,59.26,59.14,59.19,29312.77819997829,59.25,59.26,59.14,59.19,29312.7782
2008-07-18 15:10:00,59.22,59.24,59.12,59.13,27032.895451091088,59.22,59.24,59.12,59.13,27032.8955
2008-07-18 15:15:00,59.13,59.21,59.11,59.21,31701.22679405059,59.13,59.21,59.11,59.21,31701.2268
2008-07-18 15:20:00,59.23,59.4,59.2,59.25,30941.26587775486,59.23,59.4,59.2,59.25,30941.2659
2008-07-18 15:25:00,59.26,59.45,59.23,59.45,60254.044077733146,59.26,59.45,59.23,59.45,60254.0441
2008-07-18 15:30:00,59.43,59.57,59.38,59.39,68396.482466616,59.43,59.57,59.38,59.39,68396.4825
2008-07-18 15:35:00,59.37,59.43,59.27,59.4,39843.66518293345,59.37,59.43,59.27,59.4,39843.6652
2008-07-18 15:40:00,59.4,59.41,59.25,59.26,55260.01519921833,59.4,59.41,59.25,59.26,55260.0152
2008-07-18 15:45:00,59.26,59.45,59.22,59.39,71002.06275105852,59.26,59.45,59.22,59.39,71002.0628
2008-07-18 15:50:00,59.4,59.55,59.28,59.53,157311.9096732168,59.4,59.55,59.28,59.53,157311.9097
2008-07-18 15:55:00,59.52,59.6,59.37,59.55,229291.06503094127,59.52,59.6,59.37,59.55,229291.065
2008-07-21 09:30:00,61.71,62.63,61.54,62.43,412767.3433937684,61.71,62.63,61.54,62.43,412767.3434
2008-07-21 09:35:00,62.41,62.63,62.4,62.58,221040.06079687327,62.41,62.63,62.4,62.58,221040.0608
2008-07-21 09:40:00,62.58,62.79,62.18,62.36,322549.12604494626,62.58,62.79,62.18,62.36,322549.126
2008-07-21 09:45:00,62.37,62.62,62.28,62.4,115405.49343176636,62.37,62.62,62.28,62.4,115405.4934
2008-07-21 09:50:00,62.38,63.07,62.3,63.04,193247.2044294865,62.38,63.07,62.3,63.04,193247.2044
2008-07-21 09:55:00,63.03,63.16,62.77,62.9,111497.1230051026,63.03,63.16,62.77,62.9,111497.123
2008-07-21 10:00:00,62.9,63.02,62.12,62.56,126587.77548583216,62.9,63.02,62.12,62.56,126587.7755
2008-07-21 10:05:00,62.52,62.57,62.26,62.37,114754.09836065574,62.52,62.57,62.26,62.37,114754.0984
2008-07-21 10:10:00,62.37,62.83,62.22,62.83,144284.00825100424,62.37,62.83,62.22,62.83,144284.0083
2008-07-21 10:15:00,62.81,62.99,62.65,62.88,77516.0134621648,62.81,62.99,62.65,62.88,77516.0135
2008-07-21 10:20:00,62.87,62.98,62.63,62.63,70893.49690587341,62.87,62.98,62.63,62.63,70893.4969
2008-07-21 10:25:00,62.63,62.63,62.24,62.43,71110.62859624362,62.63,62.63,62.24,62.43,71110.6286
2008-07-21 10:30:00,62.38,62.47,62.28,62.36,60688.307458473566,62.38,62.47,62.28,62.36,60688.3075
2008-07-21 10:35:00,62.35,62.58,62.32,62.52,66442.29725328412,62.35,62.58,62.32,62.52,66442.2973
2008-07-21 10:40:00,62.53,62.58,62.31,62.36,62751.05851699055,62.53,62.58,62.31,62.36,62751.0585
2008-07-21 10:45:00,62.36,62.59,62.36,62.5,40169.36271848877,62.36,62.59,62.36,62.5,40169.3627
2008-07-21 10:50:00,62.49,62.61,62.42,62.49,32895.45109108675,62.49,62.61,62.42,62.49,32895.4511
2008-07-21 10:55:00,62.48,62.49,62.2,62.3,50700.24970144393,62.48,62.49,62.2,62.3,50700.2497
2008-07-21 11:00:00,62.3,62.44,62.12,62.4,103788.94799696017,62.3,62.44,62.12,62.4,103788.948
2008-07-21 11:05:00,62.4,62.47,62.35,62.36,62316.79513625014,62.4,62.47,62.35,62.36,62316.7951
2008-07-21 11:10:00,62.36,62.6,62.36,62.41,43100.640538486594,62.36,62.6,62.36,62.41,43100.6405
2008-07-21 11:15:00,62.45,62.48,62.35,62.45,22364.564108131584,62.45,62.48,62.35,62.45,22364.5641
2008-07-21 11:20:00,62.45,62.52,62.33,62.4,36695.25567256541,62.45,62.52,62.33,62.4,36695.2557
2008-07-21 11:25:00,62.41,62.43,62.31,62.36,46249.05004885463,62.41,62.43,62.31,62.36,46249.05
2008-07-21 11:30:00,62.36,62.46,62.35,62.36,29747.041580718706,62.36,62.46,62.35,62.36,29747.0416
2008-07-21 11:35:00,62.36,62.47,62.28,62.35,57974.16132884595,62.36,62.47,62.28,62.35,57974.1613
2008-07-21 11:40:00,62.35,62.52,62.35,62.45,40386.49440885898,62.35,62.52,62.35,62.45,40386.4944
2008-07-21 11:45:00,62.43,62.49,62.28,62.46,57648.46379329063,62.43,62.49,62.28,62.46,57648.4638
2008-07-21 11:50:00,62.46,62.67,62.39,62.4,73607.64303550104,62.46,62.67,62.39,62.4,73607.643
2008-07-21 11:55:00,62.4,62.42,62.28,62.37,40712.19194441429,62.4,62.42,62.28,62.37,40712.1919
2008-07-21 12:00:00,62.37,62.42,62.23,62.37,56997.06872218,62.37,62.42,62.23,62.37,56997.0687
2008-07-21 12:05:00,62.37,62.37,62.05,62.15,54500.0542829226,62.37,62.37,62.05,62.15,54500.0543
2008-07-21 12:10:00,62.15,62.23,62.06,62.16,32352.62186516122,62.15,62.23,62.06,62.16,32352.6219
2008-07-21 12:15:00,62.18,62.33,62.11,62.17,47334.70850070568,62.18,62.33,62.11,62.17,47334.7085
2008-07-21 12:20:00,62.18,62.4,62.16,62.32,55911.41027032895,62.18,62.4,62.16,62.32,55911.4103
2008-07-21 12:25:00,62.32,62.4,62.28,62.36,46791.87927478016,62.32,62.4,62.28,62.36,46791.8793
2008-07-21 12:30:00,62.39,62.48,62.27,62.28,73281.94549994572,62.39,62.48,62.27,62.28,73281.9455
2008-07-21 12:35:00,62.28,62.37,62.2,62.27,36912.38736293562,62.28,62.37,62.2,62.27,36912.3874
2008-07-21 12:40:00,62.26,62.35,62.19,62.29,28878.51481923787,62.26,62.35,62.19,62.29,28878.5148
2008-07-21 12:45:00,62.28,62.3,62.1,62.21,28987.08066442297,62.28,62.3,62.1,62.21,28987.0807
2008-07-21 12:50:00,62.2,62.22,62.09,62.09,29204.212354793184,62.2,62.22,62.09,62.09,29204.2124
2008-07-21 12:55:00,62.09,62.19,62.04,62.1,34849.63630441863,62.09,62.19,62.04,62.1,34849.6363
2008-07-21 13:00:00,62.1,62.31,62.1,62.26,31484.09510368038,62.1,62.31,62.1,62.26,31484.0951
2008-07-21 13:05:00,62.25,62.28,62.17,62.23,34415.37292367821,62.25,62.28,62.17,62.23,34415.3729
2008-07-21 13:10:00,62.24,62.28,62.17,62.27,34306.807078493104,62.24,62.28,62.17,62.27,34306.8071
2008-07-21 13:15:00,62.27,62.35,62.16,62.32,35175.333839973944,62.27,62.35,62.16,62.32,35175.3338
2008-07-21 13:20:00,62.36,62.36,62.17,62.2,23450.22255998263,62.36,62.36,62.17,62.2,23450.2226
2008-07-21 13:25:00,62.2,62.34,62.15,62.15,27901.422212571924,62.2,62.34,62.15,62.15,27901.4222
2008-07-21 13:30:00,62.15,62.16,62.05,62.07,23015.95917924221,62.15,62.16,62.05,62.07,23015.9592
2008-07-21 13:35:00,62.09,62.17,62.03,62.13,26598.632070350668,62.09,62.17,62.03,62.13,26598.6321
2008-07-21 13:40:00,62.12,62.15,61.96,62.0,28227.11974812724,62.12,62.15,61.96,62.0,28227.1197
2008-07-21 13:45:00,61.97,62.0,61.9,61.9,32244.05601997612,61.97,62.0,61.9,61.9,32244.056
2008-07-21 13:50:00,61.89,62.08,61.88,62.07,56237.10780588427,61.89,62.08,61.88,62.07,56237.1078
2008-07-21 13:55:00,62.06,62.1,61.97,61.97,20736.07643035501,62.06,62.1,61.97,61.97,20736.0764
2008-07-21 14:00:00,62.0,62.05,61.86,61.91,53414.395831071546,62.0,62.05,61.86,61.91,53414.3958
2008-07-21 14:05:00,61.91,62.05,61.87,61.94,53414.395831071546,61.91,62.05,61.87,61.94,53414.3958
2008-07-21 14:10:00,62.04,62.05,61.82,61.84,35609.597220714364,62.04,62.05,61.82,61.84,35609.5972
2008-07-21 14:15:00,61.86,61.93,61.82,61.87,28444.25143849745,61.86,61.93,61.82,61.87,28444.2514
2008-07-21 14:20:00,61.87,61.94,61.84,61.92,39192.27011182282,61.87,61.94,61.84,61.92,39192.2701
2008-07-21 14:25:00,61.89,62.04,61.84,61.88,45489.0891325589,61.89,62.04,61.84,61.88,45489.0891
2008-07-21 14:30:00,61.87,61.98,61.76,61.94,48963.19617848225,61.87,61.98,61.76,61.94,48963.1962
2008-07-21 14:35:00,61.94,61.94,61.85,61.88,31158.39756812507,61.94,61.94,61.85,61.88,31158.3976
2008-07-21 14:40:00,61.89,61.92,61.79,61.79,18239.0619910976,61.89,61.92,61.79,61.79,18239.062
2008-07-21 14:45:00,61.79,61.85,61.76,61.76,37129.51905330584,61.79,61.85,61.76,61.76,37129.5191
2008-07-21 14:50:00,61.76,61.77,61.66,61.69,25404.40777331452,61.76,61.77,61.66,61.69,25404.4078
2008-07-21 14:55:00,61.69,61.8,61.66,61.7,45489.0891325589,61.69,61.8,61.66,61.7,45489.0891
2008-07-21 15:00:00,61.7,61.71,61.64,61.66,40495.06025404408,61.7,61.71,61.64,61.66,40495.0603
2008-07-21 15:05:00,61.64,61.67,61.54,61.64,56888.5028769949,61.64,61.67,61.54,61.64,56888.5029
2008-07-21 15:10:00,61.63,61.96,61.58,61.87,97166.43144066876,61.63,61.96,61.58,61.87,97166.4314
2008-07-21 15:15:00,61.88,61.93,61.73,61.75,50808.81554662903,61.88,61.93,61.73,61.75,50808.8155
2008-07-21 15:20:00,61.75,62.01,61.74,62.0,66767.99478883944,61.75,62.01,61.74,62.0,66767.9948
2008-07-21 15:25:00,62.0,62.06,61.96,62.03,60688.307458473566,62.0,62.06,61.96,62.03,60688.3075
2008-07-21 15:30:00,62.02,62.05,61.86,61.93,82075.77895993921,62.02,62.05,61.86,61.93,82075.779
2008-07-21 15:35:00,61.93,61.98,61.7,61.94,110411.46455325156,61.93,61.98,61.7,61.94,110411.4646
2008-07-21 15:40:00,61.97,61.97,61.65,61.74,103028.98708066445,61.97,61.97,61.65,61.74,103028.9871
2008-07-21 15:45:00,61.75,61.75,61.53,61.56,120290.95646509608,61.75,61.75,61.53,61.56,120290.9565
2008-07-21 15:50:00,61.56,61.59,61.23,61.31,133753.1212680491,61.56,61.59,61.23,61.31,133753.1213
2008-07-21 15:55:00,61.31,61.71,61.22,61.58,186950.3854087504,61.31,61.71,61.22,61.58,186950.3854
2008-07-22 09:30:00,63.05,63.39,63.04,63.37,481163.8258603843,63.05,63.39,63.04,63.37,481163.8259
2008-07-22 09:35:00,63.34,63.41,63.08,63.27,262077.9502768429,63.34,63.41,63.08,63.27,262077.9503
2008-07-22 09:40:00,63.25,63.74,63.24,63.6,400933.666268592,63.25,63.74,63.24,63.6,400933.6663
2008-07-22 09:45:00,63.59,64.19,63.59,63.99,397350.99337748345,63.59,64.19,63.59,63.99,397350.9934
2008-07-22 09:50:00,63.99,64.38,63.9,64.38,274888.72000868525,63.99,64.38,63.9,64.38,274888.72
2008-07-22 09:55:00,64.36,64.48,64.3,64.39,366843.990880469,64.36,64.48,64.3,64.39,366843.9909
2008-07-22 10:00:00,64.39,64.68,64.38,64.65,453262.4036478124,64.39,64.68,64.38,64.65,453262.4036
2008-07-22 10:05:00,64.65,65.04,64.56,64.95,332971.44718271634,64.65,65.04,64.56,64.95,332971.4472
2008-07-22 10:10:00,64.95,65.03,64.13,64.15,169905.54771468896,64.95,65.03,64.13,64.15,169905.5477
2008-07-22 10:15:00,64.15,64.85,64.15,64.84,128107.69731842364,64.15,64.85,64.15,64.84,128107.6973
2008-07-22 10:20:00,64.86,64.97,64.28,64.44,204972.3157094778,64.86,64.97,64.28,64.44,204972.3157
2008-07-22 10:25:00,64.44,64.71,64.39,64.5,90543.91488437736,64.44,64.71,64.39,64.5,90543.9149
2008-07-22 10:30:00,64.48,65.03,64.47,64.88,133753.1212680491,64.48,65.03,64.47,64.88,133753.1213
2008-07-22 10:35:00,64.89,65.11,64.83,64.86,93040.9293236348,64.89,65.11,64.83,64.86,93040.9293
2008-07-22 10:40:00,64.87,65.14,64.86,65.05,80664.42297253285,64.87,65.14,64.86,65.05,80664.423
2008-07-22 10:45:00,65.03,65.06,64.73,64.74,111822.8205406579,65.03,65.06,64.73,64.74,111822.8205
2008-07-22 10:50:00,64.74,64.9,64.61,64.77,96623.60221474324,64.74,64.9,64.61,64.77,96623.6022
2008-07-22 10:55:00,64.78,64.87,64.77,64.81,67527.95570513517,64.78,64.87,64.77,64.81,67527.9557
2008-07-22 11:00:00,64.8,64.92,64.8,64.91,71544.89197698404,64.8,64.92,64.8,64.91,71544.892
2008-07-22 11:05:00,64.91,64.94,64.86,64.91,58299.85886440126,64.91,64.94,64.86,64.91,58299.8589
2008-07-22 11:10:00,64.93,65.37,64.9,65.36,99880.5775702964,64.93,65.37,64.9,65.36,99880.5776
2008-07-22 11:15:00,65.37,65.55,65.34,65.45,149278.03712951907,65.37,65.55,65.34,65.45,149278.0371
2008-07-22 11:20:00,65.47,65.47,65.19,65.2,75127.56486809251,65.47,65.47,65.19,65.2,75127.5649
2008-07-22 11:25:00,65.2,65.21,65.0,65.14,99012.05080881556,65.2,65.21,65.0,65.14,99012.0508
2008-07-22 11:30:00,65.17,65.45,65.16,65.27,58842.68809032679,65.17,65.45,65.16,65.27,58842.6881
2008-07-22 11:35:00,65.29,65.31,65.16,65.2,51677.34230810987,65.29,65.31,65.16,65.2,51677.3423
2008-07-22 11:40:00,65.2,65.22,65.17,65.17,26272.93453479536,65.2,65.22,65.17,65.17,26272.9345
2008-07-22 11:45:00,65.17,65.4,65.17,65.4,41906.41624145044,65.17,65.4,65.17,65.4,41906.4162
2008-07-22 11:50:00,65.4,65.47,65.36,65.41,62968.19020736076,65.4,65.47,65.36,65.41,62968.1902
2008-07-22 11:55:00,65.41,65.43,65.32,65.32,71544.89197698404,65.41,65.43,65.32,65.32,71544.892
2008-07-22 12:00:00,65.34,65.5,65.31,65.4,58299.85886440126,65.34,65.5,65.31,65.4,58299.8589
2008-07-22 12:05:00,65.4,65.46,65.36,65.43,64270.98034958202,65.4,65.46,65.36,65.43,64270.9803
2008-07-22 12:10:00,65.43,65.68,65.41,65.67,52220.17153403539,65.43,65.68,65.41,65.67,52220.1715
2008-07-22 12:15:00,65.69,65.74,65.67,65.68,54717.185973292806,65.69,65.74,65.67,65.68,54717.186
2008-07-22 12:20:00,65.68,65.72,65.53,65.65,79578.7645206818,65.68,65.72,65.53,65.65,79578.7645
2008-07-22 12:25:00,65.66,65.67,65.38,65.4,74041.90641624146,65.66,65.67,65.38,65.4,74041.9064
2008-07-22 12:30:00,65.39,65.44,65.39,65.43,26272.93453479536,65.39,65.44,65.39,65.43,26272.9345
2008-07-22 12:35:00,65.43,65.44,65.39,65.39,27141.4612962762,65.43,65.44,65.39,65.39,27141.4613
2008-07-22 12:40:00,65.39,65.42,65.38,65.41,46791.87927478016,65.39,65.42,65.38,65.41,46791.8793
2008-07-22 12:45:00,65.41,65.42,65.31,65.36,63511.01943328629,65.41,65.42,65.31,65.36,63511.0194
2008-07-22 12:50:00,65.36,65.51,65.36,65.47,34523.938768863314,65.36,65.51,65.36,65.47,34523.9388
2008-07-22 12:55:00,65.47,65.48,65.43,65.45,20301.8130496146,65.47,65.48,65.43,65.45,20301.813
2008-07-22 13:00:00,65.45,65.55,65.32,65.33,27032.895451091088,65.45,65.55,65.32,65.33,27032.8955
2008-07-22 13:05:00,65.34,65.36,65.31,65.32,44837.69406144827,65.34,65.36,65.31,65.32,44837.6941
2008-07-22 13:10:00,65.33,65.39,65.28,65.28,28335.685593312344,65.33,65.39,65.28,65.28,28335.6856
2008-07-22 13:15:00,65.29,65.3,65.2,65.2,37346.65074367605,65.29,65.3,65.2,65.2,37346.6507
2008-07-22 13:20:00,65.21,65.4,65.21,65.4,67962.2190858756,65.21,65.4,65.21,65.4,67962.2191
2008-07-22 13:25:00,65.4,65.55,65.4,65.54,41146.45532515471,65.4,65.55,65.4,65.54,41146.4553
2008-07-22 13:30:00,65.53,65.55,65.44,65.48,33872.54369775269,65.53,65.55,65.44,65.48,33872.5437
2008-07-22 13:35:00,65.48,65.57,65.48,65.56,71436.32613179894,65.48,65.57,65.48,65.56,71436.3261
2008-07-22 13:40:00,65.55,65.72,65.55,65.72,103788.94799696017,65.55,65.72,65.55,65.72,103788.948
2008-07-22 13:45:00,65.72,65.86,65.67,65.67,70350.66767994789,65.72,65.86,65.67,65.67,70350.6677
2008-07-22 13:50:00,65.67,65.73,65.61,65.66,40929.3236347845,65.67,65.73,65.61,65.66,40929.3236
2008-07-22 13:55:00,65.65,65.77,65.63,65.75,44620.562371078064,65.65,65.77,65.63,65.75,44620.5624
2008-07-22 14:00:00,65.75,65.76,65.25,65.42,151775.05156877646,65.75,65.76,65.25,65.42,151775.0516
2008-07-22 14:05:00,65.4,65.55,65.37,65.53,50808.81554662903,65.4,65.55,65.37,65.53,50808.8155
2008-07-22 14:10:00,65.53,65.57,65.27,65.28,52111.605688850286,65.53,65.57,65.27,65.28,52111.6057
2008-07-22 14:15:00,65.27,65.45,65.26,65.43,63728.1511236565,65.27,65.45,65.26,65.43,63728.1511
2008-07-22 14:20:00,65.43,65.75,65.43,65.74,77950.27684290522,65.43,65.75,65.43,65.74,77950.2768
2008-07-22 14:25:00,65.74,65.79,65.67,65.76,58842.68809032679,65.74,65.79,65.67,65.76,58842.6881
2008-07-22 14:30:00,65.76,65.86,65.75,65.78,48203.23526218652,65.76,65.86,65.75,65.78,48203.2353
2008-07-22 14:35:00,65.78,65.8,65.54,65.63,60688.307458473566,65.78,65.8,65.54,65.63,60688.3075
2008-07-22 14:40:00,65.62,65.67,65.55,65.62,70024.97014439257,65.62,65.67,65.55,65.62,70024.9701
2008-07-22 14:45:00,65.61,65.62,65.5,65.55,62208.22929106504,65.61,65.62,65.5,65.55,62208.2293
2008-07-22 14:50:00,65.55,65.67,65.53,65.55,43100.640538486594,65.55,65.67,65.53,65.55,43100.6405
2008-07-22 14:55:00,65.56,65.57,65.33,65.36,57865.59548366084,65.56,65.57,65.33,65.36,57865.5955
2008-07-22 15:00:00,65.36,65.41,65.29,65.31,75778.95993920312,65.36,65.41,65.29,65.31,75778.9599
2008-07-22 15:05:00,65.31,65.4,65.23,65.24,70459.233525133,65.31,65.4,65.23,65.24,70459.2335
2008-07-22 15:10:00,65.25,65.31,65.17,65.21,85332.75431549235,65.25,65.31,65.17,65.21,85332.7543
2008-07-22 15:15:00,65.2,65.21,65.08,65.2,90001.08565845185,65.2,65.21,65.08,65.2,90001.0857
2008-07-22 15:20:00,65.2,65.32,65.2,65.31,94018.02193030072,65.2,65.32,65.2,65.31,94018.0219
2008-07-22 15:25:00,65.3,65.35,65.12,65.34,112039.95223102812,65.3,65.35,65.12,65.34,112039.9522
2008-07-22 15:30:00,65.34,65.56,65.34,65.56,98686.35327326025,65.34,65.56,65.34,65.56,98686.3533
2008-07-22 15:35:00,65.56,65.81,65.47,65.79,116274.0201932472,65.56,65.81,65.47,65.79,116274.0202
2008-07-22 15:40:00,65.79,65.81,65.58,65.62,101400.49940288786,65.79,65.81,65.58,65.62,101400.4994
2008-07-22 15:45:00,65.61,66.02,65.57,65.97,149060.90543914886,65.61,66.02,65.57,65.97,149060.9054
2008-07-22 15:50:00,65.97,66.1,65.71,65.71,194984.25795244816,65.97,66.1,65.71,65.71,194984.258
2008-07-22 15:55:00,65.71,66.01,65.66,65.67,136358.70155249158,65.71,66.01,65.66,65.67,136358.7016
2008-07-23 09:30:00,65.78,66.22,65.55,66.09,172402.56215394638,65.78,66.22,65.55,66.09,172402.5622
2008-07-23 09:35:00,66.08,66.15,65.64,65.89,161437.4117902508,66.08,66.15,65.64,65.89,161437.4118
2008-07-23 09:40:00,65.92,66.13,65.77,65.96,73390.51134513083,65.92,66.13,65.77,65.96,73390.5113
2008-07-23 09:45:00,65.94,65.97,65.78,65.82,205515.1449354033,65.94,65.97,65.78,65.82,205515.1449
2008-07-23 09:50:00,65.84,65.84,65.35,65.44,84572.79339919661,65.84,65.84,65.35,65.44,84572.7934
2008-07-23 09:55:00,65.45,65.99,65.43,65.92,107805.88426880904,65.45,65.99,65.43,65.92,107805.8843
2008-07-23 10:00:00,65.91,65.92,65.55,65.69,108565.84518510476,65.91,65.92,65.55,65.69,108565.8452
2008-07-23 10:05:00,65.69,65.83,65.6,65.64,87829.76875474976,65.69,65.83,65.6,65.64,87829.7688
2008-07-23 10:10:00,65.64,65.68,64.48,65.33,119856.69308435566,65.64,65.68,64.48,65.33,119856.6931
2008-07-23 10:15:00,65.33,65.55,65.24,65.32,167408.53327543155,65.33,65.55,65.24,65.32,167408.5333
2008-07-23 10:20:00,65.35,65.59,65.28,65.35,84355.6617088264,65.35,65.59,65.28,65.35,84355.6617
2008-07-23 10:25:00,65.37,65.45,65.13,65.45,88481.16382586039,65.37,65.45,65.13,65.45,88481.1638
2008-07-23 10:30:00,65.45,66.02,65.42,65.96,60254.044077733146,65.45,66.02,65.42,65.96,60254.0441
2008-07-23 10:35:00,65.95,66.13,65.8,66.13,67419.38985995007,65.95,66.13,65.8,66.13,67419.3899
2008-07-23 10:40:00,66.13,66.28,65.86,65.86,49397.45955922267,66.13,66.28,65.86,65.86,49397.4596
2008-07-23 10:45:00,65.86,65.95,65.78,65.86,231353.81608945827,65.86,65.95,65.78,65.86,231353.8161
2008-07-23 10:50:00,65.86,66.08,65.83,66.05,75778.95993920312,65.86,66.08,65.83,66.05,75778.9599
2008-07-23 10:55:00,66.08,66.13,66.03,66.11,32895.45109108675,66.08,66.13,66.03,66.11,32895.4511
2008-07-23 11:00:00,66.11,66.23,66.07,66.22,53740.09336662686,66.11,66.23,66.07,66.22,53740.0934
2008-07-23 11:05:00,66.23,66.5,66.18,66.4,181847.79068505048,66.23,66.5,66.18,66.4,181847.7907
2008-07-23 11:10:00,66.38,66.55,66.38,66.49,162631.63608728696,66.38,66.55,66.38,66.49,162631.6361
2008-07-23 11:15:00,66.49,66.63,66.44,66.56,69373.57507328194,66.49,66.63,66.44,66.56,69373.5751
2008-07-23 11:20:00,66.57,66.57,66.47,66.52,50374.55216588861,66.57,66.57,66.47,66.52,50374.5522
2008-07-23 11:25:00,66.53,66.56,66.13,66.13,63402.45358810118,66.53,66.56,66.13,66.13,63402.4536
2008-07-23 11:30:00,66.13,66.28,66.13,66.24,75561.82824883291,66.13,66.28,66.13,66.24,75561.8282
2008-07-23 11:35:00,66.25,66.31,66.19,66.19,70784.93106068831,66.25,66.31,66.19,66.19,70784.9311
2008-07-23 11:40:00,66.21,66.21,66.02,66.13,42666.377157746174,66.21,66.21,66.02,66.13,42666.3772
2008-07-23 11:45:00,66.16,66.25,66.09,66.11,53631.52752144176,66.16,66.25,66.09,66.11,53631.5275
2008-07-23 11:50:00,66.14,66.15,65.98,66.04,96732.16805992836,66.14,66.15,65.98,66.04,96732.1681
2008-07-23 11:55:00,66.04,66.04,65.81,65.91,86744.11030289871,66.04,66.04,65.81,65.91,86744.1103
2008-07-23 12:00:00,65.94,66.1,65.91,66.05,40495.06025404408,65.94,66.1,65.91,66.05,40495.0603
2008-07-23 12:05:00,66.04,66.09,65.57,65.67,72956.24796439041,66.04,66.09,65.57,65.67,72956.248
2008-07-23 12:10:00,65.58,65.6,65.09,65.11,104657.474758441,65.58,65.6,65.09,65.11,104657.4748
2008-07-23 12:15:00,65.11,65.16,64.95,65.13,64922.37542069265,65.11,65.16,64.95,65.13,64922.3754
2008-07-23 12:20:00,65.13,65.18,65.04,65.16,29204.212354793184,65.13,65.18,65.04,65.16,29204.2124
2008-07-23 12:25:00,65.19,65.45,65.15,65.44,67745.08739550538,65.19,65.45,65.15,65.44,67745.0874
2008-07-23 12:30:00,65.44,65.58,65.44,65.47,58408.42470958637,65.44,65.58,65.44,65.47,58408.4247
2008-07-23 12:35:00,65.52,65.61,65.49,65.61,26381.50037998045,65.52,65.61,65.49,65.61,26381.5004
2008-07-23 12:40:00,65.6,65.63,65.5,65.57,37563.782434046254,65.6,65.63,65.5,65.57,37563.7824
2008-07-23 12:45:00,65.57,65.61,65.5,65.56,50157.4204755184,65.57,65.61,65.5,65.56,50157.4205
2008-07-23 12:50:00,65.56,65.73,65.48,65.67,52328.737379220496,65.56,65.73,65.48,65.67,52328.7374
2008-07-23 12:55:00,65.67,65.78,65.64,65.67,28227.11974812724,65.67,65.78,65.64,65.67,28227.1197
2008-07-23 13:00:00,65.67,65.72,65.63,65.64,31049.831722939965,65.67,65.72,65.63,65.64,31049.8317
2008-07-23 13:05:00,65.66,65.67,65.45,65.51,25404.40777331452,65.66,65.67,65.45,65.51,25404.4078
2008-07-23 13:10:00,65.5,65.5,65.25,65.26,62968.19020736076,65.5,65.5,65.25,65.26,62968.1902
2008-07-23 13:15:00,65.24,65.26,65.15,65.24,33981.1095429378,65.24,65.26,65.15,65.24,33981.1095
2008-07-23 13:20:00,65.25,65.34,65.19,65.34,36260.992291824994,65.25,65.34,65.19,65.34,36260.9923
2008-07-23 13:25:00,65.34,65.37,65.29,65.32,36586.68982738031,65.34,65.37,65.29,65.32,36586.6898
2008-07-23 13:30:00,65.29,65.32,65.02,65.08,42449.24546737597,65.29,65.32,65.02,65.08,42449.2455
2008-07-23 13:35:00,65.05,65.08,64.9,65.0,38432.30919552709,65.05,65.08,64.9,65.0,38432.3092
2008-07-23 13:40:00,65.01,65.03,64.88,64.97,41906.41624145044,65.01,65.03,64.88,64.97,41906.4162
2008-07-23 13:45:00,64.97,64.98,64.89,64.95,49288.89371403757,64.97,64.98,64.89,64.95,49288.8937
2008-07-23 13:50:00,64.96,65.16,64.94,65.05,95537.9437628922,64.96,65.16,64.94,65.05,95537.9438
2008-07-23 13:55:00,65.05,65.14,64.98,65.08,45706.22082292911,65.05,65.14,64.98,65.08,45706.2208
2008-07-23 14:00:00,65.08,65.45,65.05,65.43,75887.52578438823,65.08,65.45,65.05,65.43,75887.5258
2008-07-23 14:05:00,65.43,65.55,65.37,65.45,78493.10606883075,65.43,65.55,65.37,65.45,78493.1061
2008-07-23 14:10:00,65.45,65.53,65.42,65.46,71870.58951253936,65.45,65.53,65.42,65.46,71870.5895
2008-07-23 14:15:00,65.44,65.48,65.2,65.24,27575.724677016613,65.44,65.48,65.2,65.24,27575.7247
2008-07-23 14:20:00,65.25,65.47,65.25,65.44,40712.19194441429,65.25,65.47,65.25,65.44,40712.1919
2008-07-23 14:25:00,65.48,65.57,65.44,65.55,25947.23699924004,65.48,65.57,65.44,65.55,25947.237
2008-07-23 14:30:00,65.55,65.61,65.44,65.44,29747.041580718706,65.55,65.61,65.44,65.44,29747.0416
2008-07-23 14:35:00,65.45,65.51,65.34,65.41,41255.02117033981,65.45,65.51,65.34,65.41,41255.0212
2008-07-23 14:40:00,65.43,65.44,65.34,65.41,34958.202149603734,65.43,65.44,65.34,65.41,34958.2021
2008-07-23 14:45:00,65.41,65.44,65.37,65.4,38649.4408858973,65.41,65.44,65.37,65.4,38649.4409
2008-07-23 14:50:00,65.4,65.48,65.4,65.43,32786.88524590164,65.4,65.48,65.4,65.43,32786.8852
2008-07-23 14:55:00,65.42,65.43,65.26,65.26,46357.615894039736,65.42,65.43,65.26,65.26,46357.6159
2008-07-23 15:00:00,65.28,65.29,65.12,65.17,46466.18173922484,65.28,65.29,65.12,65.17,46466.1817
2008-07-23 15:05:00,65.17,65.37,65.13,65.25,95212.24622733687,65.17,65.37,65.13,65.25,95212.2462
2008-07-23 15:10:00,65.25,65.32,65.25,65.29,25187.276082944307,65.25,65.32,65.25,65.29,25187.2761
2008-07-23 15:15:00,65.27,65.28,65.11,65.19,29964.173271088915,65.27,65.28,65.11,65.19,29964.1733
2008-07-23 15:20:00,65.2,65.35,65.13,65.33,38323.74335034198,65.2,65.35,65.13,65.33,38323.7434
2008-07-23 15:25:00,65.35,65.4,65.24,65.25,37780.91412441646,65.35,65.4,65.24,65.25,37780.9141
2008-07-23 15:30:00,65.27,65.49,65.26,65.43,75236.13071327761,65.27,65.49,65.26,65.43,75236.1307
2008-07-23 15:35:00,65.42,65.44,65.4,65.42,78601.67191401585,65.42,65.44,65.4,65.42,78601.6719
2008-07-23 15:40:00,65.43,65.49,65.39,65.44,49614.59124959288,65.43,65.49,65.39,65.44,49614.5912
2008-07-23 15:45:00,65.44,65.62,65.4,65.6,78275.97437846054,65.44,65.62,65.4,65.6,78275.9744
2008-07-23 15:50:00,65.6,65.67,65.51,65.65,87504.07121919445,65.6,65.67,65.51,65.65,87504.0712
2008-07-23 15:55:00,65.65,65.82,65.54,65.82,153620.67093692324,65.65,65.82,65.54,65.82,153620.6709
2008-07-24 09:30:00,65.09,65.22,64.72,65.03,161328.8459450657,65.09,65.22,64.72,65.03,161328.8459
2008-07-24 09:35:00,65.05,65.58,64.93,65.57,58082.72717403105,65.05,65.58,64.93,65.57,58082.7272
2008-07-24 09:40:00,65.55,65.93,65.47,65.9,81641.51557919879,65.55,65.93,65.47,65.9,81641.5156
2008-07-24 09:45:00,65.93,66.16,65.89,66.09,84138.5300184562,65.93,66.16,65.89,66.09,84138.53
2008-07-24 09:50:00,66.06,66.46,66.04,66.34,104114.64553251548,66.06,66.46,66.04,66.34,104114.6455
2008-07-24 09:55:00,66.33,66.6,66.18,66.18,46249.05004885463,66.33,66.6,66.18,66.18,46249.05
2008-07-24 10:00:00,66.2,66.35,66.13,66.18,87069.80783845403,66.2,66.35,66.13,66.18,87069.8078
2008-07-24 10:05:00,66.18,66.32,65.78,65.79,112691.34730213876,66.18,66.32,65.78,65.79,112691.3473
2008-07-24 10:10:00,65.78,65.86,65.69,65.73,92498.10009770926,65.78,65.86,65.69,65.73,92498.1001
2008-07-24 10:15:00,65.76,65.77,65.61,65.71,56671.37118662469,65.76,65.77,65.61,65.71,56671.3712
2008-07-24 10:20:00,65.7,65.8,65.66,65.78,65899.4680273586,65.7,65.8,65.66,65.78,65899.468
2008-07-24 10:25:00,65.78,66.0,65.75,65.9,43534.90391922701,65.78,66.0,65.75,65.9,43534.9039
2008-07-24 10:30:00,65.93,66.01,65.79,65.86,55694.27857995874,65.93,66.01,65.79,65.86,55694.2786
2008-07-24 10:35:00,65.87,66.04,65.87,65.98,41797.85039626533,65.87,66.04,65.87,65.98,41797.8504
2008-07-24 10:40:00,65.96,66.01,65.89,65.92,57648.46379329063,65.96,66.01,65.89,65.92,57648.4638
2008-07-24 10:45:00,65.9,66.06,65.81,65.98,31158.39756812507,65.9,66.06,65.81,65.98,31158.3976
2008-07-24 10:50:00,65.98,66.02,65.87,65.9,27032.895451091088,65.98,66.02,65.87,65.9,27032.8955
2008-07-24 10:55:00,65.9,65.9,65.66,65.75,45706.22082292911,65.9,65.9,65.66,65.75,45706.2208
2008-07-24 11:00:00,65.77,66.01,65.7,66.01,30941.26587775486,65.77,66.01,65.7,66.01,30941.2659
2008-07-24 11:05:00,66.0,66.12,65.71,65.76,68505.0483118011,66.0,66.12,65.71,65.76,68505.0483
2008-07-24 11:10:00,65.79,66.07,65.77,66.03,44186.29899033765,65.79,66.07,65.77,66.03,44186.299
2008-07-24 11:15:00,66.06,66.06,65.89,65.97,32895.45109108675,66.06,66.06,65.89,65.97,32895.4511
2008-07-24 11:20:00,65.97,65.97,65.75,65.76,31049.831722939965,65.97,65.97,65.75,65.76,31049.8317
2008-07-24 11:25:00,65.75,65.76,65.55,65.56,32135.49017479101,65.75,65.76,65.55,65.56,32135.4902
2008-07-24 11:30:00,65.57,65.75,65.55,65.66,71870.58951253936,65.57,65.75,65.55,65.66,71870.5895
2008-07-24 11:35:00,65.66,65.7,65.65,65.69,32678.319400716537,65.66,65.7,65.65,65.69,32678.3194
2008-07-24 11:40:00,65.69,65.7,65.64,65.66,36043.860601454784,65.69,65.7,65.64,65.66,36043.8606
2008-07-24 11:45:00,65.65,65.68,65.59,65.63,46900.44511996526,65.65,65.68,65.59,65.63,46900.4451
2008-07-24 11:50:00,65.63,65.72,65.56,65.61,47768.9718814461,65.63,65.72,65.56,65.61,47768.9719
2008-07-24 11:55:00,65.6,65.7,65.55,65.68,42340.67962219086,65.6,65.7,65.55,65.68,42340.6796
2008-07-24 12:00:00,65.68,65.68,65.65,65.67,31266.96341331017,65.68,65.68,65.65,65.67,31266.9634
2008-07-24 12:05:00,65.67,65.68,65.62,65.65,23884.48594072305,65.67,65.68,65.62,65.65,23884.4859
2008-07-24 12:10:00,65.65,65.7,65.64,65.69,30289.87080664423,65.65,65.7,65.64,65.69,30289.8708
2008-07-24 12:15:00,65.68,65.7,65.64,65.65,14330.69156443383,65.68,65.7,65.64,65.65,14330.6916
2008-07-24 12:20:00,65.66,65.8,65.66,65.72,23667.35425035284,65.66,65.8,65.66,65.72,23667.3543
2008-07-24 12:25:00,65.73,65.73,65.55,65.55,13353.598957767888,65.73,65.73,65.55,65.55,13353.599
2008-07-24 12:30:00,65.55,65.67,65.55,65.66,22473.12995331669,65.55,65.67,65.55,65.66,22473.13
2008-07-24 12:35:00,65.67,65.69,65.44,65.55,29204.212354793184,65.67,65.69,65.44,65.55,29204.2124
2008-07-24 12:40:00,65.53,65.64,65.53,65.61,50483.11801107372,65.53,65.64,65.53,65.61,50483.118
2008-07-24 12:45:00,65.6,65.68,65.58,65.58,38540.87504071219,65.6,65.68,65.58,65.58,38540.875
2008-07-24 12:50:00,65.59,65.63,65.56,65.6,86201.28107697319,65.59,65.63,65.56,65.6,86201.2811
2008-07-24 12:55:00,65.61,65.64,65.56,65.58,42014.98208663554,65.61,65.64,65.56,65.58,42014.9821
2008-07-24 13:00:00,65.56,65.64,65.52,65.64,44946.25990663337,65.56,65.64,65.52,65.64,44946.2599
2008-07-24 13:05:00,65.63,65.73,65.58,65.73,22255.99826294648,65.63,65.73,65.58,65.73,22255.9983
2008-07-24 13:10:00,65.76,65.96,65.76,65.94,36369.5581370101,65.76,65.96,65.76,65.94,36369.5581
2008-07-24 13:15:00,65.93,66.02,65.84,65.88,24644.446857018786,65.93,66.02,65.84,65.88,24644.4469
2008-07-24 13:20:00,65.89,65.95,65.85,65.92,21061.773965910324,65.89,65.95,65.85,65.92,21061.774
2008-07-24 13:25:00,65.93,66.02,65.85,66.01,41580.71870589512,65.93,66.02,65.85,66.01,41580.7187
2008-07-24 13:30:00,66.0,66.07,65.89,65.92,28335.685593312344,66.0,66.07,65.89,65.92,28335.6856
2008-07-24 13:35:00,65.91,66.04,65.91,66.03,32352.62186516122,65.91,66.04,65.91,66.03,32352.6219
2008-07-24 13:40:00,66.04,66.13,65.98,66.05,33981.1095429378,66.04,66.13,65.98,66.05,33981.1095
2008-07-24 13:45:00,66.05,66.21,66.02,66.21,36586.68982738031,66.05,66.21,66.02,66.21,36586.6898
2008-07-24 13:50:00,66.19,66.26,66.04,66.08,29312.77819997829,66.19,66.26,66.04,66.08,29312.7782
2008-07-24 13:55:00,66.07,66.13,66.03,66.05,36586.68982738031,66.07,66.13,66.03,66.05,36586.6898
2008-07-24 14:00:00,66.06,66.13,66.0,66.11,33763.97785256759,66.06,66.13,66.0,66.11,33763.9779
2008-07-24 14:05:00,66.13,66.13,65.97,66.05,25947.23699924004,66.13,66.13,65.97,66.05,25947.237
2008-07-24 14:10:00,66.04,66.12,65.93,66.06,47551.84019107589,66.04,66.12,65.93,66.06,47551.8402
2008-07-24 14:15:00,66.05,66.13,66.02,66.13,30941.26587775486,66.05,66.13,66.02,66.13,30941.2659
2008-07-24 14:20:00,66.13,66.28,66.1,66.19,26598.632070350668,66.13,66.28,66.1,66.19,26598.6321
2008-07-24 14:25:00,66.19,66.29,66.17,66.19,25078.7102377592,66.19,66.29,66.17,66.19,25078.7102
2008-07-24 14:30:00,66.19,66.31,66.17,66.25,37672.34827923135,66.19,66.31,66.17,66.25,37672.3483
2008-07-24 14:35:00,66.25,66.26,66.14,66.22,36586.68982738031,66.25,66.26,66.14,66.22,36586.6898
2008-07-24 14:40:00,66.22,66.23,66.1,66.18,27575.724677016613,66.22,66.23,66.1,66.18,27575.7247
2008-07-24 14:45:00,66.2,66.25,66.17,66.22,19107.58875257844,66.2,66.25,66.17,66.22,19107.5888
2008-07-24 14:50:00,66.22,66.22,66.01,66.12,25730.10530886983,66.22,66.22,66.01,66.12,25730.1053
2008-07-24 14:55:00,66.12,66.23,66.05,66.22,33546.84616219738,66.12,66.23,66.05,66.22,33546.8462
2008-07-24 15:00:00,66.21,66.32,66.16,66.28,45814.78666811421,66.21,66.32,66.16,66.28,45814.7867
2008-07-24 15:05:00,66.3,66.32,66.24,66.25,56019.97611551406,66.3,66.32,66.24,66.25,56019.9761
2008-07-24 15:10:00,66.26,66.3,66.25,66.28,47009.010965150366,66.26,66.3,66.25,66.28,47009.011
2008-07-24 15:15:00,66.28,66.35,66.23,66.28,115731.19096732169,66.28,66.35,66.23,66.28,115731.191
2008-07-24 15:20:00,66.27,66.34,66.17,66.19,80121.59374660732,66.27,66.34,66.17,66.19,80121.5937
2008-07-24 15:25:00,66.2,66.3,66.17,66.19,70133.53598957768,66.2,66.3,66.17,66.19,70133.536
2008-07-24 15:30:00,66.17,66.26,66.16,66.19,85984.14938660298,66.17,66.26,66.16,66.19,85984.1494
2008-07-24 15:35:00,66.19,66.26,66.19,66.25,110411.46455325156,66.19,66.26,66.19,66.25,110411.4646
2008-07-24 15:40:00,66.24,66.26,66.02,66.02,97492.12897622408,66.24,66.26,66.02,66.02,97492.129
2008-07-24 15:45:00,66.03,66.07,65.78,65.78,100097.7092606666,66.03,66.07,65.78,65.78,100097.7093
2008-07-24 15:50:00,65.79,65.82,65.68,65.69,89241.12474215613,65.79,65.82,65.68,65.69,89241.1247
2008-07-24 15:55:00,65.7,65.77,65.66,65.67,287590.9238953425,65.7,65.77,65.66,65.67,287590.9239
2008-07-25 09:30:00,65.44,65.44,64.72,64.93,100640.53848659212,65.44,65.44,64.72,64.93,100640.5385
2008-07-25 09:35:00,64.92,65.08,64.91,64.97,59385.51731625231,64.92,65.08,64.91,64.97,59385.5173
2008-07-25 09:40:00,64.97,65.05,64.66,64.89,79035.93529475627,64.97,65.05,64.66,64.89,79035.9353
2008-07-25 09:45:00,64.88,64.91,64.63,64.75,52111.605688850286,64.88,64.91,64.63,64.75,52111.6057
2008-07-25 09:50:00,64.78,64.78,64.37,64.39,62968.19020736076,64.78,64.78,64.37,64.39,62968.1902
2008-07-25 09:55:00,64.39,64.73,64.39,64.5,70459.233525133,64.39,64.73,64.39,64.5,70459.2335
2008-07-25 10:00:00,64.5,64.58,64.43,64.48,82075.77895993921,64.5,64.58,64.43,64.48,82075.779
2008-07-25 10:05:00,64.49,64.56,64.4,64.47,46031.91835848442,64.49,64.56,64.4,64.47,46031.9184
2008-07-25 10:10:00,64.49,64.57,64.38,64.46,72956.24796439041,64.49,64.57,64.38,64.46,72956.248
2008-07-25 10:15:00,64.47,64.58,64.39,64.52,55260.01519921833,64.47,64.58,64.39,64.52,55260.0152
2008-07-25 10:20:00,64.55,64.64,64.43,64.45,64053.84865921181,64.55,64.64,64.43,64.45,64053.8487
2008-07-25 10:25:00,64.48,64.51,64.45,64.48,43969.16729996744,64.48,64.51,64.45,64.48,43969.1673
2008-07-25 10:30:00,64.48,64.51,64.47,64.48,46683.31342959505,64.48,64.51,64.47,64.48,46683.3134
2008-07-25 10:35:00,64.49,64.51,64.41,64.48,58734.12224514168,64.49,64.51,64.41,64.48,58734.1222
2008-07-25 10:40:00,64.5,64.53,64.47,64.48,48746.06448811204,64.5,64.53,64.47,64.48,48746.0645
2008-07-25 10:45:00,64.48,64.53,64.45,64.51,52763.00075996092,64.48,64.53,64.45,64.51,52763.0008
2008-07-25 10:50:00,64.52,64.71,64.49,64.71,50483.11801107372,64.52,64.71,64.49,64.71,50483.118
2008-07-25 10:55:00,64.71,64.73,64.64,64.7,50265.98632070351,64.71,64.73,64.64,64.7,50265.9863
2008-07-25 11:00:00,64.68,64.7,64.5,64.5,64379.54619476713,64.68,64.7,64.5,64.5,64379.5462
2008-07-25 11:05:00,64.5,64.51,64.45,64.45,36803.82151775052,64.5,64.51,64.45,64.45,36803.8215
2008-07-25 11:10:00,64.45,64.5,64.43,64.49,27575.724677016613,64.45,64.5,64.43,64.49,27575.7247
2008-07-25 11:15:00,64.5,64.5,64.42,64.48,37238.08489849094,64.5,64.5,64.42,64.48,37238.0849
2008-07-25 11:20:00,64.48,64.5,64.19,64.38,59059.819780697,64.48,64.5,64.19,64.38,59059.8198
2008-07-25 11:25:00,64.38,64.49,64.38,64.48,27684.29052220172,64.38,64.49,64.38,64.48,27684.2905
2008-07-25 11:30:00,64.46,64.6,64.46,64.5,52980.132450331126,64.46,64.6,64.46,64.5,52980.1325
2008-07-25 11:35:00,64.5,64.52,64.43,64.51,32786.88524590164,64.5,64.52,64.43,64.51,32786.8852
2008-07-25 11:40:00,64.51,64.66,64.47,64.52,37780.91412441646,64.51,64.66,64.47,64.52,37780.9141
2008-07-25 11:45:00,64.52,64.63,64.52,64.63,41363.587015524914,64.52,64.63,64.52,64.63,41363.587
2008-07-25 11:50:00,64.61,64.66,64.5,64.5,33221.14862664206,64.61,64.66,64.5,64.5,33221.1486
2008-07-25 11:55:00,64.5,64.52,64.43,64.46,18021.930300727392,64.5,64.52,64.43,64.46,18021.9303
2008-07-25 12:00:00,64.45,64.6,64.43,64.51,21713.169037020954,64.45,64.6,64.43,64.51,21713.169
2008-07-25 12:05:00,64.53,64.64,64.48,64.55,24427.31516664857,64.53,64.64,64.48,64.55,24427.3152
2008-07-25 12:10:00,64.54,64.54,64.46,64.5,20518.944739984803,64.54,64.54,64.46,64.5,20518.9447
2008-07-25 12:15:00,64.5,64.5,64.33,64.34,30724.13418738465,64.5,64.5,64.33,64.34,30724.1342
2008-07-25 12:20:00,64.35,64.43,64.29,64.39,22255.99826294648,64.35,64.43,64.29,64.39,22255.9983
2008-07-25 12:25:00,64.39,64.39,64.3,64.35,16067.745087395506,64.39,64.39,64.3,64.35,16067.7451
2008-07-25 12:30:00,64.35,64.43,64.33,64.43,19867.549668874173,64.35,64.43,64.33,64.43,19867.5497
2008-07-25 12:35:00,64.43,64.47,64.34,64.34,26924.329605905983,64.43,64.47,64.34,64.34,26924.3296
2008-07-25 12:40:00,64.35,64.41,64.35,64.38,14439.257409618936,64.35,64.41,64.35,64.38,14439.2574
2008-07-25 12:45:00,64.38,64.38,64.31,64.35,25838.671154054937,64.38,64.38,64.31,64.35,25838.6712
2008-07-25 12:50:00,64.35,64.41,64.27,64.31,18999.022907393333,64.35,64.41,64.27,64.31,18999.0229
2008-07-25 12:55:00,64.3,64.38,64.27,64.34,24753.012702203887,64.3,64.38,64.27,64.34,24753.0127
2008-07-25 13:00:00,64.35,64.5,64.35,64.48,20084.681359244383,64.35,64.5,64.35,64.48,20084.6814
2008-07-25 13:05:00,64.49,64.49,64.3,64.32,29747.041580718706,64.49,64.49,64.3,64.32,29747.0416
2008-07-25 13:10:00,64.32,64.36,64.19,64.24,32244.05601997612,64.32,64.36,64.19,64.24,32244.056
2008-07-25 13:15:00,64.27,64.46,64.27,64.37,28118.55390294213,64.27,64.46,64.27,64.37,28118.5539
2008-07-25 13:20:00,64.38,64.44,64.27,64.3,23450.22255998263,64.38,64.44,64.27,64.3,23450.2226
2008-07-25 13:25:00,64.31,64.41,64.14,64.2,22038.86657257627,64.31,64.41,64.14,64.2,22038.8666
2008-07-25 13:30:00,64.22,64.37,64.19,64.36,13027.901422212572,64.22,64.37,64.19,64.36,13027.9014
2008-07-25 13:35:00,64.37,64.48,64.36,64.39,18130.496145912497,64.37,64.48,64.36,64.39,18130.4961
2008-07-25 13:40:00,64.39,64.47,64.31,64.4,20627.510585169905,64.39,64.47,64.31,64.4,20627.5106
2008-07-25 13:45:00,64.38,64.48,64.33,64.43,32678.319400716537,64.38,64.48,64.33,64.43,32678.3194
2008-07-25 13:50:00,64.43,64.47,64.35,64.38,22038.86657257627,64.43,64.47,64.35,64.38,22038.8666
2008-07-25 13:55:00,64.37,64.45,64.27,64.34,29095.64650960808,64.37,64.45,64.27,64.34,29095.6465
2008-07-25 14:00:00,64.35,64.46,64.3,64.3,35609.597220714364,64.35,64.46,64.3,64.3,35609.5972
2008-07-25 14:05:00,64.29,64.38,64.2,64.27,32895.45109108675,64.29,64.38,64.2,64.27,32895.4511
2008-07-25 14:10:00,64.3,64.34,64.14,64.15,30615.568342199545,64.3,64.34,64.14,64.15,30615.5683
2008-07-25 14:15:00,64.15,64.23,64.05,64.11,38106.61165997177,64.15,64.23,64.05,64.11,38106.6117
2008-07-25 14:20:00,64.11,64.13,64.05,64.06,26381.50037998045,64.11,64.13,64.05,64.06,26381.5004
2008-07-25 14:25:00,64.07,64.12,64.02,64.1,48746.06448811204,64.07,64.12,64.02,64.1,48746.0645
2008-07-25 14:30:00,64.09,64.22,64.05,64.22,39300.83595700793,64.09,64.22,64.05,64.22,39300.836
2008-07-25 14:35:00,64.22,64.41,64.21,64.34,34958.202149603734,64.22,64.41,64.21,64.34,34958.2021
2008-07-25 14:40:00,64.35,64.4,64.26,64.28,22907.393334057106,64.35,64.4,64.26,64.28,22907.3933
2008-07-25 14:45:00,64.28,64.43,64.27,64.41,23884.48594072305,64.28,64.43,64.27,64.41,23884.4859
2008-07-25 14:50:00,64.41,64.55,64.4,64.55,54500.0542829226,64.41,64.55,64.4,64.55,54500.0543
2008-07-25 14:55:00,64.53,64.53,64.43,64.45,44946.25990663337,64.53,64.53,64.43,64.45,44946.2599
2008-07-25 15:00:00,64.44,64.5,64.41,64.46,46900.44511996526,64.44,64.5,64.41,64.46,46900.4451
2008-07-25 15:05:00,64.44,64.5,64.43,64.43,31158.39756812507,64.44,64.5,64.43,64.43,31158.3976
2008-07-25 15:10:00,64.43,64.55,64.28,64.32,52437.3032244056,64.43,64.55,64.28,64.32,52437.3032
2008-07-25 15:15:00,64.33,64.34,64.27,64.29,37129.51905330584,64.33,64.34,64.27,64.29,37129.5191
2008-07-25 15:20:00,64.29,64.37,64.24,64.35,35283.89968515905,64.29,64.37,64.24,64.35,35283.8997
2008-07-25 15:25:00,64.34,64.36,64.11,64.15,49940.288785148194,64.34,64.36,64.11,64.15,49940.2888
2008-07-25 15:30:00,64.13,64.15,64.0,64.13,40929.3236347845,64.13,64.15,64.0,64.13,40929.3236
2008-07-25 15:35:00,64.12,64.27,64.11,64.17,56779.93703180979,64.12,64.27,64.11,64.17,56779.937
2008-07-25 15:40:00,64.16,64.32,64.02,64.07,90652.48072956248,64.16,64.32,64.02,64.07,90652.4807
2008-07-25 15:45:00,64.06,64.24,64.02,64.22,110194.33286288136,64.06,64.24,64.02,64.22,110194.3329
2008-07-25 15:50:00,64.22,64.24,64.15,64.18,87829.76875474976,64.22,64.24,64.15,64.18,87829.7688
2008-07-25 15:55:00,64.19,64.19,64.01,64.01,153294.97340136793,64.19,64.19,64.01,64.01,153294.9734
2008-07-28 09:30:00,64.2,64.45,64.02,64.31,132993.16035175335,64.2,64.45,64.02,64.31,132993.1604
2008-07-28 09:35:00,64.31,64.98,64.27,64.62,70459.233525133,64.31,64.98,64.27,64.62,70459.2335
2008-07-28 09:40:00,64.62,65.35,64.62,65.21,86309.8469221583,64.62,65.35,64.62,65.21,86309.8469
2008-07-28 09:45:00,65.16,65.38,65.15,65.23,63185.32189773097,65.16,65.38,65.15,65.23,63185.3219
2008-07-28 09:50:00,65.23,65.27,64.62,64.62,40712.19194441429,65.23,65.27,64.62,64.62,40712.1919
2008-07-28 09:55:00,64.61,64.64,64.45,64.63,54934.317663663016,64.61,64.64,64.45,64.63,54934.3177
2008-07-28 10:00:00,64.62,64.69,64.56,64.56,29638.4757355336,64.62,64.69,64.56,64.56,29638.4757
2008-07-28 10:05:00,64.57,64.7,64.54,64.57,33221.14862664206,64.57,64.7,64.54,64.57,33221.1486
2008-07-28 10:10:00,64.57,64.69,64.47,64.56,39192.27011182282,64.57,64.69,64.47,64.56,39192.2701
2008-07-28 10:15:00,64.55,64.68,64.5,64.62,73173.37965476062,64.55,64.68,64.5,64.62,73173.3797
2008-07-28 10:20:00,64.62,64.66,64.48,64.63,87721.20290956466,64.62,64.66,64.48,64.63,87721.2029
2008-07-28 10:25:00,64.63,65.1,64.55,65.02,44837.69406144827,64.63,65.1,64.55,65.02,44837.6941
2008-07-28 10:30:00,65.01,65.15,64.96,65.02,33004.01693627185,65.01,65.15,64.96,65.02,33004.0169
2008-07-28 10:35:00,65.03,65.09,64.82,64.82,30832.700032569755,65.03,65.09,64.82,64.82,30832.7
2008-07-28 10:40:00,64.81,64.84,64.62,64.68,24535.88101183368,64.81,64.84,64.62,64.68,24535.881
2008-07-28 10:45:00,64.68,64.69,64.54,64.58,17370.535229616762,64.68,64.69,64.54,64.58,17370.5352
2008-07-28 10:50:00,64.58,64.59,64.45,64.45,43752.03560959722,64.58,64.59,64.45,64.45,43752.0356
2008-07-28 10:55:00,64.47,64.47,64.31,64.36,30398.43665182933,64.47,64.47,64.31,64.36,30398.4367
2008-07-28 11:00:00,64.37,64.38,64.21,64.24,22798.827488872,64.37,64.38,64.21,64.24,22798.8275
2008-07-28 11:05:00,64.22,64.27,64.02,64.05,31266.96341331017,64.22,64.27,64.02,64.05,31266.9634
2008-07-28 11:10:00,64.07,64.11,63.74,63.9,46140.484203669526,64.07,64.11,63.74,63.9,46140.4842
2008-07-28 11:15:00,63.89,64.03,63.79,64.0,27250.02714146129,63.89,64.03,63.79,64.0,27250.0271
2008-07-28 11:20:00,64.03,64.23,63.99,64.18,31701.22679405059,64.03,64.23,63.99,64.18,31701.2268
2008-07-28 11:25:00,64.2,64.24,64.14,64.16,18130.496145912497,64.2,64.24,64.14,64.16,18130.4961
2008-07-28 11:30:00,64.15,64.17,64.04,64.04,24101.61763109326,64.15,64.17,64.04,64.04,24101.6176
2008-07-28 11:35:00,64.07,64.27,64.04,64.27,30724.13418738465,64.07,64.27,64.04,64.27,30724.1342
2008-07-28 11:40:00,64.26,64.49,64.25,64.45,36912.38736293562,64.26,64.49,64.25,64.45,36912.3874
2008-07-28 11:45:00,64.44,64.48,64.27,64.37,14982.086635544458,64.44,64.48,64.27,64.37,14982.0866
2008-07-28 11:50:00,64.36,64.37,64.21,64.28,13245.033112582782,64.36,64.37,64.21,64.28,13245.0331
2008-07-28 11:55:00,64.28,64.37,64.25,64.27,30724.13418738465,64.28,64.37,64.25,64.27,30724.1342
2008-07-28 12:00:00,64.26,64.35,64.22,64.32,19107.58875257844,64.26,64.35,64.22,64.32,19107.5888
2008-07-28 12:05:00,64.3,64.35,64.21,64.27,23124.52502442732,64.3,64.35,64.21,64.27,23124.525
2008-07-28 12:10:00,64.27,64.4,64.27,64.38,14330.69156443383,64.27,64.4,64.27,64.38,14330.6916
2008-07-28 12:15:00,64.38,64.45,64.27,64.42,19650.417978503963,64.38,64.45,64.27,64.42,19650.418
2008-07-28 12:20:00,64.44,64.53,64.43,64.52,19324.72044294865,64.44,64.53,64.43,64.52,19324.7204
2008-07-28 12:25:00,64.51,64.57,64.49,64.57,21387.47150146564,64.51,64.57,64.49,64.57,21387.4715
2008-07-28 12:30:00,64.59,64.66,64.54,64.56,24535.88101183368,64.59,64.66,64.54,64.56,24535.881
2008-07-28 12:35:00,64.54,64.61,64.51,64.57,15633.481706655088,64.54,64.61,64.51,64.57,15633.4817
2008-07-28 12:40:00,64.56,64.57,64.16,64.17,37563.782434046254,64.56,64.57,64.16,64.17,37563.7824
2008-07-28 12:45:00,64.17,64.54,64.17,64.51,25187.276082944307,64.17,64.54,64.17,64.51,25187.2761
2008-07-28 12:50:00,64.52,64.52,64.38,64.38,19541.85213331886,64.52,64.52,64.38,64.38,19541.8521
2008-07-28 12:55:00,64.38,64.38,64.16,64.19,20736.07643035501,64.38,64.38,64.16,64.19,20736.0764
2008-07-28 13:00:00,64.18,64.2,64.08,64.17,21821.73488220606,64.18,64.2,64.08,64.17,21821.7349
2008-07-28 13:05:00,64.14,64.27,64.14,64.26,23884.48594072305,64.14,64.27,64.14,64.26,23884.4859
2008-07-28 13:10:00,64.26,64.3,64.21,64.3,26272.93453479536,64.26,64.3,64.21,64.3,26272.9345
2008-07-28 13:15:00,64.31,64.38,64.27,64.28,17044.837694061447,64.31,64.38,64.27,64.28,17044.8377
2008-07-28 13:20:00,64.28,64.28,64.21,64.25,9770.92606665943,64.28,64.28,64.21,64.25,9770.9261
2008-07-28 13:25:00,64.21,64.33,64.11,64.29,24535.88101183368,64.21,64.33,64.11,64.29,24535.881
2008-07-28 13:30:00,64.29,64.3,64.19,64.21,17261.969384431657,64.29,64.3,64.19,64.21,17261.9694
2008-07-28 13:35:00,64.22,64.33,64.15,64.26,30615.568342199545,64.22,64.33,64.15,64.26,30615.5683
2008-07-28 13:40:00,64.27,64.38,64.26,64.34,20084.681359244383,64.27,64.38,64.26,64.34,20084.6814
2008-07-28 13:45:00,64.35,64.35,64.19,64.24,18890.45706220823,64.35,64.35,64.19,64.24,18890.4571
2008-07-28 13:50:00,64.24,64.36,64.24,64.28,15524.915861469985,64.24,64.36,64.24,64.28,15524.9159
2008-07-28 13:55:00,64.27,64.38,64.27,64.32,36043.860601454784,64.27,64.38,64.27,64.32,36043.8606
2008-07-28 14:00:00,64.34,64.44,64.31,64.39,33221.14862664206,64.34,64.44,64.31,64.39,33221.1486
2008-07-28 14:05:00,64.41,64.43,64.27,64.31,46900.44511996526,64.41,64.43,64.27,64.31,46900.4451
2008-07-28 14:10:00,64.31,64.4,64.22,64.24,24861.578547388992,64.31,64.4,64.22,64.24,24861.5785
2008-07-28 14:15:00,64.21,64.25,63.84,63.92,43317.7722288568,64.21,64.25,63.84,63.92,43317.7722
2008-07-28 14:20:00,63.91,64.0,63.89,63.96,16176.31093258061,63.91,64.0,63.89,63.96,16176.3109
2008-07-28 14:25:00,63.96,64.03,63.88,63.96,20953.20812072522,63.96,64.03,63.88,63.96,20953.2081
2008-07-28 14:30:00,63.93,64.17,63.92,64.12,28009.98805775703,63.93,64.17,63.92,64.12,28009.9881
2008-07-28 14:35:00,64.12,64.34,64.11,64.24,28009.98805775703,64.12,64.34,64.11,64.24,28009.9881
2008-07-28 14:40:00,64.23,64.28,64.15,64.17,16502.008468135926,64.23,64.28,64.15,64.17,16502.0085
2008-07-28 14:45:00,64.15,64.19,64.1,64.13,20518.944739984803,64.15,64.19,64.1,64.13,20518.9447
2008-07-28 14:50:00,64.15,64.22,64.08,64.18,14547.82325480404,64.15,64.22,64.08,64.18,14547.8233
2008-07-28 14:55:00,64.23,64.23,63.95,64.01,37998.04581478667,64.23,64.23,63.95,64.01,37998.0458
2008-07-28 15:00:00,64.03,64.23,64.01,64.15,33981.1095429378,64.03,64.23,64.01,64.15,33981.1095
2008-07-28 15:05:00,64.16,64.17,64.05,64.17,33329.71447182717,64.16,64.17,64.05,64.17,33329.7145
2008-07-28 15:10:00,64.16,64.29,64.14,64.26,35175.333839973944,64.16,64.29,64.14,64.26,35175.3338
2008-07-28 15:15:00,64.26,64.42,64.26,64.39,52220.17153403539,64.26,64.42,64.26,64.39,52220.1715
2008-07-28 15:20:00,64.39,64.5,64.38,64.41,42557.81131256107,64.39,64.5,64.38,64.41,42557.8113
2008-07-28 15:25:00,64.4,64.44,64.36,64.38,46791.87927478016,64.4,64.44,64.36,64.38,46791.8793
2008-07-28 15:30:00,64.4,64.5,64.36,64.42,54065.790902182176,64.4,64.5,64.36,64.42,54065.7909
2008-07-28 15:35:00,64.42,64.43,64.12,64.24,63185.32189773097,64.42,64.43,64.12,64.24,63185.3219
2008-07-28 15:40:00,64.25,64.28,64.17,64.21,45814.78666811421,64.25,64.28,64.17,64.21,45814.7867
2008-07-28 15:45:00,64.22,64.22,63.86,63.87,89783.95396808164,64.22,64.22,63.86,63.87,89783.954
2008-07-28 15:50:00,63.91,64.07,63.65,64.07,111822.8205406579,63.91,64.07,63.65,64.07,111822.8205
2008-07-28 15:55:00,64.06,64.1,63.93,64.01,113342.74237324938,64.06,64.1,63.93,64.01,113342.7424
2008-07-29 09:30:00,64.4,64.81,64.08,64.54,64053.84865921181,64.4,64.81,64.08,64.54,64053.8487
2008-07-29 09:35:00,64.55,65.12,64.26,64.38,96949.29975029857,64.55,65.12,64.26,64.38,96949.2998
2008-07-29 09:40:00,64.37,64.62,64.33,64.35,39626.53349256324,64.37,64.62,64.33,64.35,39626.5335
2008-07-29 09:45:00,64.4,64.4,64.23,64.27,33004.01693627185,64.4,64.4,64.23,64.27,33004.0169
2008-07-29 09:50:00,64.29,64.51,64.27,64.37,38323.74335034198,64.29,64.51,64.27,64.37,38323.7434
2008-07-29 09:55:00,64.34,64.48,64.31,64.41,32352.62186516122,64.34,64.48,64.31,64.41,32352.6219
2008-07-29 10:00:00,64.43,64.58,64.39,64.48,42774.94300293128,64.43,64.58,64.39,64.48,42774.943
2008-07-29 10:05:00,64.59,64.62,64.45,64.53,51568.77646292477,64.59,64.62,64.45,64.53,51568.7765
2008-07-29 10:10:00,64.54,64.75,64.51,64.71,23667.35425035284,64.54,64.75,64.51,64.71,23667.3543
2008-07-29 10:15:00,64.73,65.2,64.73,65.2,60905.439148843776,64.73,65.2,64.73,65.2,60905.4391
2008-07-29 10:20:00,65.2,65.25,64.9,65.18,64488.11203995223,65.2,65.25,64.9,65.18,64488.112
2008-07-29 10:25:00,65.19,65.19,64.97,64.97,41255.02117033981,65.19,65.19,64.97,64.97,41255.0212
2008-07-29 10:30:00,64.97,65.1,64.97,65.05,36586.68982738031,64.97,65.1,64.97,65.05,36586.6898
2008-07-29 10:35:00,65.03,65.06,64.94,65.0,28335.685593312344,65.03,65.06,64.94,65.0,28335.6856
2008-07-29 10:40:00,65.0,65.05,64.88,65.01,33004.01693627185,65.0,65.05,64.88,65.01,33004.0169
2008-07-29 10:45:00,65.01,65.21,64.96,65.19,46031.91835848442,65.01,65.21,64.96,65.19,46031.9184
2008-07-29 10:50:00,65.17,65.23,65.08,65.14,18564.75952665292,65.17,65.23,65.08,65.14,18564.7595
2008-07-29 10:55:00,65.13,65.15,65.03,65.07,16502.008468135926,65.13,65.15,65.03,65.07,16502.0085
2008-07-29 11:00:00,65.06,65.09,64.89,64.89,30832.700032569755,65.06,65.09,64.89,64.89,30832.7
2008-07-29 11:05:00,64.89,64.98,64.79,64.83,21387.47150146564,64.89,64.98,64.79,64.83,21387.4715
2008-07-29 11:10:00,64.81,64.86,64.76,64.81,21170.33981109543,64.81,64.86,64.76,64.81,21170.3398
2008-07-29 11:15:00,64.81,65.06,64.8,65.04,30941.26587775486,64.81,65.06,64.8,65.04,30941.2659
2008-07-29 11:20:00,65.07,65.21,65.02,65.15,26055.802844425143,65.07,65.21,65.02,65.15,26055.8028
2008-07-29 11:25:00,65.16,65.2,65.05,65.12,24427.31516664857,65.16,65.2,65.05,65.12,24427.3152
2008-07-29 11:30:00,65.13,65.18,65.05,65.07,32135.49017479101,65.13,65.18,65.05,65.07,32135.4902
2008-07-29 11:35:00,65.08,65.08,64.94,65.0,33221.14862664206,65.08,65.08,64.94,65.0,33221.1486
2008-07-29 11:40:00,64.99,65.09,64.87,64.98,31592.660948865487,64.99,65.09,64.87,64.98,31592.6609
2008-07-29 11:45:00,65.0,65.04,64.85,64.9,27358.592986646403,65.0,65.04,64.85,64.9,27358.593
2008-07-29 11:50:00,64.9,65.0,64.88,64.99,19324.72044294865,64.9,65.0,64.88,64.99,19324.7204
2008-07-29 11:55:00,65.0,65.07,64.99,65.03,10205.189447399847,65.0,65.07,64.99,65.03,10205.1894
2008-07-29 12:00:00,64.97,64.99,64.85,64.87,85658.45185104766,64.97,64.99,64.85,64.87,85658.4519
2008-07-29 12:05:00,64.9,65.0,64.88,64.95,112691.34730213876,64.9,65.0,64.88,64.95,112691.3473
2008-07-29 12:10:00,64.94,65.0,64.89,64.94,28552.817283682554,64.94,65.0,64.89,64.94,28552.8173
2008-07-29 12:15:00,64.95,64.97,64.84,64.84,21930.300727391164,64.95,64.97,64.84,64.84,21930.3007
2008-07-29 12:20:00,64.84,64.97,64.83,64.95,15742.04755184019,64.84,64.97,64.83,64.95,15742.0476
2008-07-29 12:25:00,64.94,65.12,64.9,65.09,14330.69156443383,64.94,65.12,64.9,65.09,14330.6916
2008-07-29 12:30:00,65.13,65.16,64.93,64.93,37998.04581478667,65.13,65.16,64.93,64.93,37998.0458
2008-07-29 12:35:00,64.93,64.94,64.8,64.81,36695.25567256541,64.93,64.94,64.8,64.81,36695.2557
2008-07-29 12:40:00,64.84,64.84,64.67,64.74,145043.96916729998,64.84,64.84,64.67,64.74,145043.9692
2008-07-29 12:45:00,64.72,64.74,64.61,64.63,30507.00249701444,64.72,64.74,64.61,64.63,30507.0025
2008-07-29 12:50:00,64.61,64.72,64.49,64.6,37563.782434046254,64.61,64.72,64.49,64.6,37563.7824
2008-07-29 12:55:00,64.58,64.62,64.48,64.53,25187.276082944307,64.58,64.62,64.48,64.53,25187.2761
2008-07-29 13:00:00,64.52,64.54,64.29,64.3,76213.22331994354,64.52,64.54,64.29,64.3,76213.2233
2008-07-29 13:05:00,64.32,64.32,64.19,64.26,46140.484203669526,64.32,64.32,64.19,64.26,46140.4842
2008-07-29 13:10:00,64.26,64.28,64.21,64.22,37563.782434046254,64.26,64.28,64.21,64.22,37563.7824
2008-07-29 13:15:00,64.21,64.22,64.12,64.18,60036.912387362936,64.21,64.22,64.12,64.18,60036.9124
2008-07-29 13:20:00,64.18,64.2,64.1,64.17,47443.27434589079,64.18,64.2,64.1,64.17,47443.2743
2008-07-29 13:25:00,64.17,64.48,64.15,64.46,32461.187710346327,64.17,64.48,64.15,64.46,32461.1877
2008-07-29 13:30:00,64.46,64.65,64.42,64.63,21821.73488220606,64.46,64.65,64.42,64.63,21821.7349
2008-07-29 13:35:00,64.62,64.64,64.44,64.44,16393.44262295082,64.62,64.64,64.44,64.44,16393.4426
2008-07-29 13:40:00,64.47,64.5,64.38,64.42,37889.47996960156,64.47,64.5,64.38,64.42,37889.48
2008-07-29 13:45:00,64.41,64.43,64.27,64.27,47986.10357181631,64.41,64.43,64.27,64.27,47986.1036
2008-07-29 13:50:00,64.26,64.32,64.22,64.29,23993.05178590816,64.26,64.32,64.22,64.29,23993.0518
2008-07-29 13:55:00,64.29,64.31,64.22,64.27,31049.831722939965,64.29,64.31,64.22,64.27,31049.8317
2008-07-29 14:00:00,64.27,64.27,64.15,64.27,47443.27434589079,64.27,64.27,64.15,64.27,47443.2743
2008-07-29 14:05:00,64.28,64.28,64.14,64.19,35935.29475626968,64.28,64.28,64.14,64.19,35935.2948
2008-07-29 14:10:00,64.21,64.21,64.13,64.17,52980.132450331126,64.21,64.21,64.13,64.17,52980.1325
2008-07-29 14:15:00,64.15,64.27,64.09,64.25,56779.93703180979,64.15,64.27,64.09,64.25,56779.937
2008-07-29 14:20:00,64.22,64.44,64.21,64.43,43100.640538486594,64.22,64.44,64.21,64.43,43100.6405
2008-07-29 14:25:00,64.44,64.54,64.44,64.54,44620.562371078064,64.44,64.54,64.44,64.54,44620.5624
2008-07-29 14:30:00,64.54,64.61,64.53,64.57,31375.52925849528,64.54,64.61,64.53,64.57,31375.5293
2008-07-29 14:35:00,64.58,64.62,64.41,64.41,27141.4612962762,64.58,64.62,64.41,64.41,27141.4613
2008-07-29 14:40:00,64.43,64.43,64.27,64.27,39300.83595700793,64.43,64.43,64.27,64.27,39300.836
2008-07-29 14:45:00,64.27,64.41,64.27,64.36,39843.66518293345,64.27,64.41,64.27,64.36,39843.6652
2008-07-29 14:50:00,64.35,64.48,64.33,64.39,37346.65074367605,64.35,64.48,64.33,64.39,37346.6507
2008-07-29 14:55:00,64.38,64.38,64.27,64.35,31158.39756812507,64.38,64.38,64.27,64.35,31158.3976
2008-07-29 15:00:00,64.35,64.44,64.34,64.35,29312.77819997829,64.35,64.44,64.34,64.35,29312.7782
2008-07-29 15:05:00,64.33,64.39,64.31,64.35,37889.47996960156,64.33,64.39,64.31,64.35,37889.48
2008-07-29 15:10:00,64.34,64.43,64.3,64.4,47660.406036261,64.34,64.43,64.3,64.4,47660.406
2008-07-29 15:15:00,64.42,64.61,64.39,64.54,45163.39159700358,64.42,64.61,64.39,64.54,45163.3916
2008-07-29 15:20:00,64.51,64.68,64.51,64.63,50157.4204755184,64.51,64.68,64.51,64.63,50157.4205
2008-07-29 15:25:00,64.62,64.74,64.58,64.62,37455.21658886115,64.62,64.74,64.58,64.62,37455.2166
2008-07-29 15:30:00,64.62,64.75,64.59,64.73,39517.96764737814,64.62,64.75,64.59,64.73,39517.9676
2008-07-29 15:35:00,64.73,64.92,64.73,64.9,44837.69406144827,64.73,64.92,64.73,64.9,44837.6941
2008-07-29 15:40:00,64.9,65.0,64.74,64.75,86201.28107697319,64.9,65.0,64.74,64.75,86201.2811
2008-07-29 15:45:00,64.76,64.83,64.65,64.68,129084.78992508956,64.76,64.83,64.65,64.68,129084.7899
2008-07-29 15:50:00,64.66,64.92,64.66,64.83,131798.9360547172,64.66,64.92,64.66,64.83,131798.9361
2008-07-29 15:55:00,64.83,64.94,64.78,64.94,74910.4331777223,64.83,64.94,64.78,64.94,74910.4332
2008-07-30 09:30:00,64.8,65.4,64.57,65.35,61014.00499402888,64.8,65.4,64.57,65.35,61014.005
2008-07-30 09:35:00,65.34,65.34,65.14,65.23,70133.53598957768,65.34,65.34,65.14,65.23,70133.536
2008-07-30 09:40:00,65.24,65.27,64.85,65.07,31375.52925849528,65.24,65.27,64.85,65.07,31375.5293
2008-07-30 09:45:00,65.03,65.03,64.83,64.93,19324.72044294865,65.03,65.03,64.83,64.93,19324.7204
2008-07-30 09:50:00,64.94,65.2,64.91,65.19,32569.75355553143,64.94,65.2,64.91,65.19,32569.7536
2008-07-30 09:55:00,65.18,65.25,65.07,65.13,46466.18173922484,65.18,65.25,65.07,65.13,46466.1817
2008-07-30 10:00:00,65.1,65.38,65.09,65.23,30398.43665182933,65.1,65.38,65.09,65.23,30398.4367
2008-07-30 10:05:00,65.23,65.3,65.1,65.15,22473.12995331669,65.23,65.3,65.1,65.15,22473.13
2008-07-30 10:10:00,65.15,65.25,65.02,65.2,23124.52502442732,65.15,65.25,65.02,65.2,23124.525
2008-07-30 10:15:00,65.21,65.37,65.16,65.34,24753.012702203887,65.21,65.37,65.16,65.34,24753.0127
2008-07-30 10:20:00,65.35,65.86,65.28,65.72,90435.34903919228,65.35,65.86,65.28,65.72,90435.349
2008-07-30 10:25:00,65.68,65.71,65.47,65.51,59602.64900662252,65.68,65.71,65.47,65.51,59602.649
2008-07-30 10:30:00,65.5,65.58,65.3,65.45,40495.06025404408,65.5,65.58,65.3,65.45,40495.0603
2008-07-30 10:35:00,65.45,65.55,65.23,65.32,25730.10530886983,65.45,65.55,65.23,65.32,25730.1053
2008-07-30 10:40:00,65.32,65.56,65.32,65.55,19650.417978503963,65.32,65.56,65.32,65.55,19650.418
2008-07-30 10:45:00,65.55,65.59,65.49,65.55,40277.92856367387,65.55,65.59,65.49,65.55,40277.9286
2008-07-30 10:50:00,65.53,65.69,65.51,65.64,53631.52752144176,65.53,65.69,65.51,65.64,53631.5275
2008-07-30 10:55:00,65.64,65.68,65.43,65.43,23233.09086961242,65.64,65.68,65.43,65.43,23233.0909
2008-07-30 11:00:00,65.43,65.47,65.23,65.46,28769.948974052764,65.43,65.47,65.23,65.46,28769.949
2008-07-30 11:05:00,65.46,65.46,65.36,65.46,15199.218325914668,65.46,65.46,65.36,65.46,15199.2183
2008-07-30 11:10:00,65.43,65.52,65.41,65.48,23775.920095537946,65.43,65.52,65.41,65.48,23775.9201
2008-07-30 11:15:00,65.49,65.52,65.45,65.49,48528.93279774183,65.49,65.52,65.45,65.49,48528.9328
2008-07-30 11:20:00,65.49,65.53,65.38,65.47,30181.304961459125,65.49,65.53,65.38,65.47,30181.305
2008-07-30 11:25:00,65.47,65.66,65.46,65.6,25730.10530886983,65.47,65.66,65.46,65.6,25730.1053
2008-07-30 11:30:00,65.62,65.72,65.44,65.47,30724.13418738465,65.62,65.72,65.44,65.47,30724.1342
2008-07-30 11:35:00,65.49,65.51,65.35,65.43,14113.55987406362,65.49,65.51,65.35,65.43,14113.5599
2008-07-30 11:40:00,65.43,65.52,65.4,65.5,16719.140158506136,65.43,65.52,65.4,65.5,16719.1402
2008-07-30 11:45:00,65.49,65.54,65.38,65.41,22364.564108131584,65.49,65.54,65.38,65.41,22364.5641
2008-07-30 11:50:00,65.43,65.5,65.41,65.43,22798.827488872,65.43,65.5,65.41,65.43,22798.8275
2008-07-30 11:55:00,65.46,65.46,65.25,65.29,24753.012702203887,65.46,65.46,65.25,65.29,24753.0127
2008-07-30 12:00:00,65.29,65.39,65.27,65.32,20301.8130496146,65.29,65.39,65.27,65.32,20301.813
2008-07-30 12:05:00,65.29,65.34,65.17,65.2,29095.64650960808,65.29,65.34,65.17,65.2,29095.6465
2008-07-30 12:10:00,65.2,65.24,65.16,65.18,10856.584518510475,65.2,65.24,65.16,65.18,10856.5845
2008-07-30 12:15:00,65.16,65.17,65.08,65.12,22690.261643686896,65.16,65.17,65.08,65.12,22690.2616
2008-07-30 12:20:00,65.12,65.25,65.12,65.16,13353.598957767888,65.12,65.25,65.12,65.16,13353.599
2008-07-30 12:25:00,65.15,65.29,65.08,65.29,28769.948974052764,65.15,65.29,65.08,65.29,28769.949
2008-07-30 12:30:00,65.26,65.36,65.19,65.32,34741.070459233524,65.26,65.36,65.19,65.32,34741.0705
2008-07-30 12:35:00,65.32,65.36,65.14,65.16,46140.484203669526,65.32,65.36,65.14,65.16,46140.4842
2008-07-30 12:40:00,65.14,65.17,64.9,64.93,28118.55390294213,65.14,65.17,64.9,64.93,28118.5539
2008-07-30 12:45:00,64.93,64.93,64.73,64.78,39300.83595700793,64.93,64.93,64.73,64.78,39300.836
2008-07-30 12:50:00,64.81,65.06,64.8,65.04,31701.22679405059,64.81,65.06,64.8,65.04,31701.2268
2008-07-30 12:55:00,65.04,65.2,65.01,65.1,36043.860601454784,65.04,65.2,65.01,65.1,36043.8606
2008-07-30 13:00:00,65.09,65.19,64.97,65.0,22907.393334057106,65.09,65.19,64.97,65.0,22907.3933
2008-07-30 13:05:00,65.0,65.07,64.84,64.86,17261.969384431657,65.0,65.07,64.84,64.86,17261.9694
2008-07-30 13:10:00,64.86,64.86,64.67,64.77,29747.041580718706,64.86,64.86,64.67,64.77,29747.0416
2008-07-30 13:15:00,64.75,64.81,64.69,64.73,14656.389099989145,64.75,64.81,64.69,64.73,14656.3891
2008-07-30 13:20:00,64.73,64.78,64.68,64.76,16936.271848876346,64.73,64.78,64.68,64.76,16936.2718
2008-07-30 13:25:00,64.77,64.78,64.7,64.72,13570.730648138097,64.77,64.78,64.7,64.72,13570.7306
2008-07-30 13:30:00,64.7,64.75,64.57,64.59,39952.23102811856,64.7,64.75,64.57,64.59,39952.231
2008-07-30 13:35:00,64.6,64.63,64.57,64.61,14764.95494517425,64.6,64.63,64.57,64.61,14764.9549
2008-07-30 13:40:00,64.62,64.67,64.58,64.63,15307.784171099773,64.62,64.67,64.58,64.63,15307.7842
2008-07-30 13:45:00,64.64,64.64,64.34,64.45,46140.484203669526,64.64,64.64,64.34,64.45,46140.4842
2008-07-30 13:50:00,64.44,64.44,64.16,64.23,43643.46976441212,64.44,64.44,64.16,64.23,43643.4698
2008-07-30 13:55:00,64.23,64.41,64.19,64.4,19758.98382368907,64.23,64.41,64.19,64.4,19758.9838
2008-07-30 14:00:00,64.41,64.5,64.37,64.48,23015.95917924221,64.41,64.5,64.37,64.48,23015.9592
2008-07-30 14:05:00,64.48,64.5,64.39,64.42,26272.93453479536,64.48,64.5,64.39,64.42,26272.9345
2008-07-30 14:10:00,64.42,64.45,64.31,64.34,22038.86657257627,64.42,64.45,64.31,64.34,22038.8666
2008-07-30 14:15:00,64.34,64.39,64.18,64.18,28878.51481923787,64.34,64.39,64.18,64.18,28878.5148
2008-07-30 14:20:00,64.23,64.32,64.18,64.3,27575.724677016613,64.23,64.32,64.18,64.3,27575.7247
2008-07-30 14:25:00,64.3,64.43,64.14,64.43,44511.99652589296,64.3,64.43,64.14,64.43,44511.9965
2008-07-30 14:30:00,64.41,64.73,64.38,64.72,32026.924329605907,64.41,64.73,64.38,64.72,32026.9243
2008-07-30 14:35:00,64.71,64.75,64.55,64.55,45597.654977744,64.71,64.75,64.55,64.55,45597.655
2008-07-30 14:40:00,64.55,64.67,64.55,64.63,13896.42818369341,64.55,64.67,64.55,64.63,13896.4282
2008-07-30 14:45:00,64.64,64.79,64.64,64.77,11725.111279991315,64.64,64.79,64.64,64.77,11725.1113
2008-07-30 14:50:00,64.75,64.91,64.72,64.81,32895.45109108675,64.75,64.91,64.72,64.81,32895.4511
2008-07-30 14:55:00,64.82,64.94,64.75,64.94,23775.920095537946,64.82,64.94,64.75,64.94,23775.9201
2008-07-30 15:00:00,64.94,65.0,64.88,64.98,50048.8546303333,64.94,65.0,64.88,64.98,50048.8546
2008-07-30 15:05:00,64.97,65.03,64.85,64.95,59711.21485180762,64.97,65.03,64.85,64.95,59711.2149
2008-07-30 15:10:00,64.96,65.04,64.87,65.04,50917.38139181414,64.96,65.04,64.87,65.04,50917.3814
2008-07-30 15:15:00,65.04,65.13,64.98,65.08,52980.132450331126,65.04,65.13,64.98,65.08,52980.1325
2008-07-30 15:20:00,65.08,65.28,65.08,65.21,31375.52925849528,65.08,65.28,65.08,65.21,31375.5293
2008-07-30 15:25:00,65.23,65.26,65.15,65.21,40929.3236347845,65.23,65.26,65.15,65.21,40929.3236
2008-07-30 15:30:00,65.21,65.49,65.2,65.46,95320.812072522,65.21,65.49,65.2,65.46,95320.8121
2008-07-30 15:35:00,65.46,65.64,65.41,65.57,73607.64303550104,65.46,65.64,65.41,65.57,73607.643
2008-07-30 15:40:00,65.57,65.74,65.5,65.74,90001.08565845185,65.57,65.74,65.5,65.74,90001.0857
2008-07-30 15:45:00,65.73,65.74,65.61,65.66,73281.94549994572,65.73,65.74,65.61,65.66,73281.9455
2008-07-30 15:50:00,65.65,65.67,65.63,65.65,124959.2878080556,65.65,65.67,65.63,65.65,124959.2878
2008-07-30 15:55:00,65.65,65.71,65.64,65.65,100857.67017696232,65.65,65.71,65.64,65.65,100857.6702
2008-07-31 09:30:00,65.46,67.7,65.45,67.14,253826.9460427749,65.46,67.7,65.45,67.14,253826.946
2008-07-31 09:35:00,67.15,67.23,66.8,67.23,150906.52480729562,67.15,67.23,66.8,67.23,150906.5248
2008-07-31 09:40:00,67.2,67.65,67.2,67.58,204755.1840191076,67.2,67.65,67.2,67.58,204755.184
2008-07-31 09:45:00,67.58,67.59,67.32,67.4,88589.7296710455,67.58,67.59,67.32,67.4,88589.7297
2008-07-31 09:50:00,67.39,67.78,67.25,67.32,152643.5783302573,67.39,67.78,67.25,67.32,152643.5783
2008-07-31 09:55:00,67.31,67.43,67.29,67.41,107371.62088806862,67.31,67.43,67.29,67.41,107371.6209
2008-07-31 10:00:00,67.36,67.37,66.76,66.99,90001.08565845185,67.36,67.37,66.76,66.99,90001.0857
2008-07-31 10:05:00,67.01,67.3,67.0,67.3,48963.19617848225,67.01,67.3,67.0,67.3,48963.1962
2008-07-31 10:10:00,67.29,67.38,67.12,67.18,64922.37542069265,67.29,67.38,67.12,67.18,64922.3754
2008-07-31 10:15:00,67.17,67.29,67.13,67.23,42449.24546737597,67.17,67.29,67.13,67.23,42449.2455
2008-07-31 10:20:00,67.21,67.24,67.07,67.14,47334.70850070568,67.21,67.24,67.07,67.14,47334.7085
2008-07-31 10:25:00,67.11,67.4,67.1,67.18,52220.17153403539,67.11,67.4,67.1,67.18,52220.1715
2008-07-31 10:30:00,67.13,67.16,66.83,66.84,30832.700032569755,67.13,67.16,66.83,66.84,30832.7
2008-07-31 10:35:00,66.83,66.84,66.5,66.52,50917.38139181414,66.83,66.84,66.5,66.52,50917.3814
2008-07-31 10:40:00,66.56,66.56,66.37,66.45,53522.96167625665,66.56,66.56,66.37,66.45,53522.9617
2008-07-31 10:45:00,66.46,66.47,66.25,66.28,69916.40429920747,66.46,66.47,66.25,66.28,69916.4043
2008-07-31 10:50:00,66.28,66.36,66.24,66.36,36478.1239821952,66.28,66.36,66.24,66.36,36478.124
2008-07-31 10:55:00,66.36,66.4,66.16,66.2,34849.63630441863,66.36,66.4,66.16,66.2,34849.6363
2008-07-31 11:00:00,66.22,66.32,66.16,66.22,34306.807078493104,66.22,66.32,66.16,66.22,34306.8071
2008-07-31 11:05:00,66.23,66.24,65.91,65.91,64379.54619476713,66.23,66.24,65.91,65.91,64379.5462
2008-07-31 11:10:00,65.92,66.01,65.67,65.81,60579.74161328846,65.92,66.01,65.67,65.81,60579.7416
2008-07-31 11:15:00,65.81,65.92,65.74,65.78,54174.35674736728,65.81,65.92,65.74,65.78,54174.3567
2008-07-31 11:20:00,65.78,65.95,65.71,65.95,26815.76376072088,65.78,65.95,65.71,65.95,26815.7638
2008-07-31 11:25:00,65.93,65.96,65.4,65.52,51677.34230810987,65.93,65.96,65.4,65.52,51677.3423
2008-07-31 11:30:00,65.49,65.62,65.32,65.4,60362.60992291825,65.49,65.62,65.32,65.4,60362.6099
2008-07-31 11:35:00,65.4,65.41,65.26,65.28,49723.157094777984,65.4,65.41,65.26,65.28,49723.1571
2008-07-31 11:40:00,65.3,65.32,65.21,65.3,27250.02714146129,65.3,65.32,65.21,65.3,27250.0271
2008-07-31 11:45:00,65.29,65.29,64.76,64.79,86092.71523178808,65.29,65.29,64.76,64.79,86092.7152
2008-07-31 11:50:00,64.84,64.84,64.64,64.72,101183.36771251763,64.84,64.84,64.64,64.72,101183.3677
2008-07-31 11:55:00,64.69,64.94,64.67,64.83,76538.92085549886,64.69,64.94,64.67,64.83,76538.9209
2008-07-31 12:00:00,64.82,65.0,64.78,64.96,33763.97785256759,64.82,65.0,64.78,64.96,33763.9779
2008-07-31 12:05:00,64.94,65.14,64.94,65.1,24318.749321463467,64.94,65.14,64.94,65.1,24318.7493
2008-07-31 12:10:00,65.12,65.25,65.1,65.2,38758.0067310824,65.12,65.25,65.1,65.2,38758.0067
2008-07-31 12:15:00,65.2,65.25,64.84,64.86,53740.09336662686,65.2,65.25,64.84,64.86,53740.0934
2008-07-31 12:20:00,64.91,64.99,64.82,64.92,29638.4757355336,64.91,64.99,64.82,64.92,29638.4757
2008-07-31 12:25:00,64.92,65.0,64.88,64.96,14873.520790359353,64.92,65.0,64.88,64.96,14873.5208
2008-07-31 12:30:00,64.93,64.98,64.89,64.95,29421.344045163394,64.93,64.98,64.89,64.95,29421.344
2008-07-31 12:35:00,64.96,65.01,64.89,64.97,17261.969384431657,64.96,65.01,64.89,64.97,17261.9694
2008-07-31 12:40:00,65.0,65.12,64.95,65.08,21278.90565628053,65.0,65.12,64.95,65.08,21278.9057
2008-07-31 12:45:00,65.05,65.22,65.05,65.1,20193.24720442949,65.05,65.22,65.05,65.1,20193.2472
2008-07-31 12:50:00,65.09,65.13,65.04,65.07,26707.197915535773,65.09,65.13,65.04,65.07,26707.1979
2008-07-31 12:55:00,65.07,65.1,65.05,65.08,18673.325371838026,65.07,65.1,65.05,65.08,18673.3254
2008-07-31 13:00:00,65.08,65.26,65.08,65.15,28769.948974052764,65.08,65.26,65.08,65.15,28769.949
2008-07-31 13:05:00,65.13,65.31,65.13,65.28,22364.564108131584,65.13,65.31,65.13,65.28,22364.5641
2008-07-31 13:10:00,65.32,65.32,65.19,65.23,29855.60742590381,65.32,65.32,65.19,65.23,29855.6074
2008-07-31 13:15:00,65.26,65.32,65.23,65.28,24427.31516664857,65.26,65.32,65.23,65.28,24427.3152
2008-07-31 13:20:00,65.28,65.34,65.2,65.24,19433.28628813376,65.28,65.34,65.2,65.24,19433.2863
2008-07-31 13:25:00,65.23,65.23,65.16,65.19,28878.51481923787,65.23,65.23,65.16,65.19,28878.5148
2008-07-31 13:30:00,65.18,65.25,65.16,65.23,21061.773965910324,65.18,65.25,65.16,65.23,21061.774
2008-07-31 13:35:00,65.23,65.39,65.21,65.39,46031.91835848442,65.23,65.39,65.21,65.39,46031.9184
2008-07-31 13:40:00,65.4,65.5,65.32,65.46,31918.3584844208,65.4,65.5,65.32,65.46,31918.3585
2008-07-31 13:45:00,65.45,65.45,65.35,65.38,9010.965150363696,65.45,65.45,65.35,65.38,9010.9652
2008-07-31 13:50:00,65.4,65.42,65.32,65.32,9228.096840733906,65.4,65.42,65.32,65.32,9228.0968
2008-07-31 13:55:00,65.32,65.37,65.27,65.27,27467.158831831508,65.32,65.37,65.27,65.27,27467.1588
2008-07-31 14:00:00,65.29,65.34,65.21,65.22,25078.7102377592,65.29,65.34,65.21,65.22,25078.7102
2008-07-31 14:05:00,65.23,65.37,65.23,65.31,26272.93453479536,65.23,65.37,65.23,65.31,26272.9345
2008-07-31 14:10:00,65.29,65.3,65.2,65.21,23775.920095537946,65.29,65.3,65.2,65.21,23775.9201
2008-07-31 14:15:00,65.22,65.31,65.13,65.16,41689.28455108023,65.22,65.31,65.13,65.16,41689.2846
2008-07-31 14:20:00,65.16,65.28,65.13,65.23,38215.17750515688,65.16,65.28,65.13,65.23,38215.1775
2008-07-31 14:25:00,65.21,65.23,65.16,65.21,33546.84616219738,65.21,65.23,65.16,65.21,33546.8462
2008-07-31 14:30:00,65.22,65.51,65.2,65.41,77733.14515253501,65.22,65.51,65.2,65.41,77733.1452
2008-07-31 14:35:00,65.4,65.71,65.39,65.71,43860.60145478233,65.4,65.71,65.39,65.71,43860.6015
2008-07-31 14:40:00,65.67,65.79,65.65,65.7,31158.39756812507,65.67,65.79,65.65,65.7,31158.3976
2008-07-31 14:45:00,65.71,65.72,65.55,65.59,31592.660948865487,65.71,65.72,65.55,65.59,31592.6609
2008-07-31 14:50:00,65.59,65.65,65.52,65.55,31375.52925849528,65.59,65.65,65.52,65.55,31375.5293
2008-07-31 14:55:00,65.53,65.64,65.53,65.57,29312.77819997829,65.53,65.64,65.53,65.57,29312.7782
2008-07-31 15:00:00,65.57,65.71,65.55,65.57,27032.895451091088,65.57,65.71,65.55,65.57,27032.8955
2008-07-31 15:05:00,65.55,65.59,65.43,65.46,38649.4408858973,65.55,65.59,65.43,65.46,38649.4409
2008-07-31 15:10:00,65.45,65.46,65.32,65.37,42014.98208663554,65.45,65.46,65.32,65.37,42014.9821
2008-07-31 15:15:00,65.38,65.42,65.17,65.17,59276.9514710672,65.38,65.42,65.17,65.17,59276.9515
2008-07-31 15:20:00,65.16,65.21,65.09,65.13,53414.395831071546,65.16,65.21,65.09,65.13,53414.3958
2008-07-31 15:25:00,65.14,65.2,65.1,65.16,60036.912387362936,65.14,65.2,65.1,65.16,60036.9124
2008-07-31 15:30:00,65.15,65.2,65.03,65.12,91629.57333622842,65.15,65.2,65.03,65.12,91629.5733
2008-07-31 15:35:00,65.1,65.14,64.9,64.94,87395.50537400934,65.1,65.14,64.9,64.94,87395.5054
2008-07-31 15:40:00,64.94,65.0,64.9,64.97,71870.58951253936,64.94,65.0,64.9,64.97,71870.5895
2008-07-31 15:45:00,64.98,65.0,64.65,64.72,109868.63532732605,64.98,65.0,64.65,64.72,109868.6353
2008-07-31 15:50:00,64.71,64.71,64.43,64.43,149386.60297470418,64.71,64.71,64.43,64.43,149386.603
2008-07-31 15:55:00,64.42,64.43,64.2,64.27,254152.64357833023,64.42,64.43,64.2,64.27,254152.6436
2008-08-01 09:30:00,47.61,47.86,46.31,47.3,1567473.6727825426,47.61,47.86,46.31,47.3,1567473.6728
2008-08-01 09:35:00,47.28,48.59,47.07,47.9,2226794.050591684,47.28,48.59,47.07,47.9,2226794.0506
2008-08-01 09:40:00,47.9,49.14,47.88,49.11,1892085.549886006,47.9,49.14,47.88,49.11,1892085.5499
2008-08-01 09:45:00,49.12,49.12,48.22,48.36,1032678.3194007166,49.12,49.12,48.22,48.36,1032678.3194
2008-08-01 09:50:00,48.35,48.51,47.79,48.42,1230051.0259472372,48.35,48.51,47.79,48.42,1230051.0259
2008-08-01 09:55:00,48.42,48.97,47.8,47.9,962544.7834111388,48.42,48.97,47.8,47.9,962544.7834
2008-08-01 10:00:00,47.9,48.36,47.85,48.09,699815.4380631853,47.9,48.36,47.85,48.09,699815.4381
2008-08-01 10:05:00,48.08,48.36,47.92,48.17,549126.0449462599,48.08,48.36,47.92,48.17,549126.0449
2008-08-01 10:10:00,48.17,48.19,47.73,47.93,748452.9367061122,48.17,48.19,47.73,47.93,748452.9367
2008-08-01 10:15:00,47.92,48.24,47.9,48.18,492888.93714037567,47.92,48.24,47.9,48.18,492888.9371
2008-08-01 10:20:00,48.17,48.49,48.14,48.27,521116.0568885029,48.17,48.49,48.14,48.27,521116.0569
2008-08-01 10:25:00,48.27,49.21,48.21,49.19,751927.0437520356,48.27,49.21,48.21,49.19,751927.0438
2008-08-01 10:30:00,49.21,49.3,48.35,48.74,1074584.735642167,49.21,49.3,48.35,48.74,1074584.7356
2008-08-01 10:35:00,48.75,48.9,48.4,48.53,399522.3102811856,48.75,48.9,48.4,48.53,399522.3103
2008-08-01 10:40:00,48.52,48.7,48.04,48.3,478449.67973075673,48.52,48.7,48.04,48.3,478449.6797
2008-08-01 10:45:00,48.28,48.3,47.72,47.89,559548.36608403,48.28,48.3,47.72,47.89,559548.3661
2008-08-01 10:50:00,47.89,48.16,47.88,48.16,237324.937574639,47.89,48.16,47.88,48.16,237324.9376
2008-08-01 10:55:00,48.13,48.16,47.9,48.06,241884.70307241345,48.13,48.16,47.9,48.06,241884.7031
2008-08-01 11:00:00,48.07,48.07,47.9,47.9,295841.9281294105,48.07,48.07,47.9,47.9,295841.9281
2008-08-01 11:05:00,47.9,47.98,47.84,47.97,606340.2453588102,47.9,47.98,47.84,47.97,606340.2454
2008-08-01 11:10:00,47.98,48.28,47.94,48.2,306481.3809575508,47.98,48.28,47.94,48.2,306481.381
2008-08-01 11:15:00,48.18,48.29,48.04,48.21,338182.6077516014,48.18,48.29,48.04,48.21,338182.6078
2008-08-01 11:20:00,48.21,48.21,47.98,48.04,211269.13473021387,48.21,48.21,47.98,48.04,211269.1347
2008-08-01 11:25:00,48.04,48.32,48.04,48.27,156551.94875692108,48.04,48.32,48.04,48.27,156551.9488
2008-08-01 11:30:00,48.27,48.39,48.17,48.32,181956.3565302356,48.27,48.39,48.17,48.32,181956.3565
2008-08-01 11:35:00,48.35,48.42,48.08,48.25,233959.3963739008,48.35,48.42,48.08,48.25,233959.3964
2008-08-01 11:40:00,48.25,48.3,48.17,48.27,130170.44837694062,48.25,48.3,48.17,48.27,130170.4484
2008-08-01 11:45:00,48.27,48.3,48.19,48.25,94886.54869178156,48.27,48.3,48.19,48.25,94886.5487
2008-08-01 11:50:00,48.25,48.51,48.25,48.4,233850.83052871568,48.25,48.51,48.25,48.4,233850.8305
2008-08-01 11:55:00,48.4,48.59,48.28,48.3,173379.65476061232,48.4,48.59,48.28,48.3,173379.6548
2008-08-01 12:00:00,48.28,48.36,48.16,48.17,201498.20866355443,48.28,48.36,48.16,48.17,201498.2087
2008-08-01 12:05:00,48.18,48.2,48.12,48.17,194441.42872652263,48.18,48.2,48.12,48.17,194441.4287
2008-08-01 12:10:00,48.18,48.18,47.72,47.83,328303.11583975685,48.18,48.18,47.72,47.83,328303.1158
2008-08-01 12:15:00,47.83,48.01,47.79,47.91,368472.4785582456,47.83,48.01,47.79,47.91,368472.4786
2008-08-01 12:20:00,47.9,48.02,47.86,47.94,292042.12354793184,47.9,48.02,47.86,47.94,292042.1235
2008-08-01 12:25:00,47.94,47.95,47.83,47.83,226576.91890131365,47.94,47.95,47.83,47.83,226576.9189
2008-08-01 12:30:00,47.83,48.03,47.83,47.97,249701.44392574092,47.83,48.03,47.83,47.97,249701.4439
2008-08-01 12:35:00,47.99,48.03,47.92,47.92,165780.04559765497,47.99,48.03,47.92,47.92,165780.0456
2008-08-01 12:40:00,47.92,48.03,47.85,47.87,322331.99435457605,47.92,48.03,47.85,47.87,322331.9944
2008-08-01 12:45:00,47.87,47.88,47.64,47.65,482358.0501574205,47.87,47.88,47.64,47.65,482358.0502
2008-08-01 12:50:00,47.65,47.79,47.4,47.41,310824.014764955,47.65,47.79,47.4,47.41,310824.0148
2008-08-01 12:55:00,47.4,47.62,47.38,47.58,180979.26392356964,47.4,47.62,47.38,47.58,180979.2639
2008-08-01 13:00:00,47.57,47.57,47.11,47.3,275214.4175442406,47.57,47.57,47.11,47.3,275214.4175
2008-08-01 13:05:00,47.31,47.73,47.11,47.49,300835.9570079253,47.31,47.73,47.11,47.49,300835.957
2008-08-01 13:10:00,47.49,47.71,47.49,47.69,157311.9096732168,47.49,47.71,47.49,47.69,157311.9097
2008-08-01 13:15:00,47.7,47.71,47.59,47.71,117685.37618065358,47.7,47.71,47.59,47.71,117685.3762
2008-08-01 13:20:00,47.69,47.71,47.51,47.6,144066.87656063403,47.69,47.71,47.51,47.6,144066.8766
2008-08-01 13:25:00,47.59,47.81,47.46,47.47,199652.58929540767,47.59,47.81,47.46,47.47,199652.5893
2008-08-01 13:30:00,47.47,47.57,47.29,47.49,179025.07871023778,47.47,47.57,47.29,47.49,179025.0787
2008-08-01 13:35:00,47.49,47.65,47.49,47.62,121919.44414287266,47.49,47.65,47.49,47.62,121919.4441
2008-08-01 13:40:00,47.6,47.61,47.33,47.34,189555.9656931929,47.6,47.61,47.33,47.34,189555.9657
2008-08-01 13:45:00,47.33,47.34,47.25,47.31,107697.31842362392,47.33,47.34,47.25,47.31,107697.3184
2008-08-01 13:50:00,47.3,47.47,47.29,47.36,119422.42970361524,47.3,47.47,47.29,47.36,119422.4297
2008-08-01 13:55:00,47.36,47.37,47.25,47.26,137227.22831397242,47.36,47.37,47.25,47.26,137227.2283
2008-08-01 14:00:00,47.25,47.27,46.98,47.24,335142.76408641844,47.25,47.27,46.98,47.24,335142.7641
2008-08-01 14:05:00,47.25,47.25,46.98,47.11,199001.19422429704,47.25,47.25,46.98,47.11,199001.1942
2008-08-01 14:10:00,47.11,47.18,46.98,47.08,227879.7090435349,47.11,47.18,46.98,47.08,227879.709
2008-08-01 14:15:00,47.1,47.13,46.99,47.03,218977.3097383564,47.1,47.13,46.99,47.03,218977.3097
2008-08-01 14:20:00,47.03,47.03,46.89,46.91,251981.32667462816,47.03,47.03,46.89,46.91,251981.3267
2008-08-01 14:25:00,46.92,47.15,46.7,47.11,289110.845727934,46.92,47.15,46.7,47.11,289110.8457
2008-08-01 14:30:00,47.11,47.34,47.11,47.14,312126.80490717624,47.11,47.34,47.11,47.14,312126.8049
2008-08-01 14:35:00,47.14,47.15,46.96,46.98,135490.17479101077,47.14,47.15,46.96,46.98,135490.1748
2008-08-01 14:40:00,46.98,46.99,46.75,46.76,380414.72152860713,46.98,46.99,46.75,46.76,380414.7215
2008-08-01 14:45:00,46.76,46.77,46.42,46.42,497123.00510259473,46.76,46.77,46.42,46.42,497123.0051
2008-08-01 14:50:00,46.42,46.47,46.22,46.25,377592.0095537944,46.42,46.47,46.22,46.25,377592.0096
2008-08-01 14:55:00,46.25,46.27,46.1,46.16,269026.16436868964,46.25,46.27,46.1,46.16,269026.1644
2008-08-01 15:00:00,46.17,46.33,46.15,46.29,498534.3610900011,46.17,46.33,46.15,46.29,498534.3611
2008-08-01 15:05:00,46.3,46.3,46.07,46.11,402779.2856367387,46.3,46.3,46.07,46.11,402779.2856
2008-08-01 15:10:00,46.09,46.23,46.08,46.11,303875.80067310826,46.09,46.23,46.08,46.11,303875.8007
2008-08-01 15:15:00,46.11,46.38,46.06,46.1,496254.4783411139,46.11,46.38,46.06,46.1,496254.4783
2008-08-01 15:20:00,46.09,46.36,46.09,46.19,246878.73195092825,46.09,46.36,46.09,46.19,246878.732
2008-08-01 15:25:00,46.19,46.26,46.13,46.18,124850.72196287048,46.19,46.26,46.13,46.18,124850.722
2008-08-01 15:30:00,46.18,46.21,46.13,46.13,197915.535772446,46.18,46.21,46.13,46.13,197915.5358
2008-08-01 15:35:00,46.13,46.16,46.06,46.13,227119.7481272392,46.13,46.16,46.06,46.13,227119.7481
2008-08-01 15:40:00,46.15,46.25,46.09,46.19,238084.89849093475,46.15,46.25,46.09,46.19,238084.8985
2008-08-01 15:45:00,46.19,46.2,45.91,45.96,381500.3799804582,46.19,46.2,45.91,45.96,381500.38
2008-08-01 15:50:00,45.95,46.19,45.93,46.17,631853.2189773098,45.95,46.19,45.93,46.17,631853.219
2008-08-01 15:55:00,46.17,46.49,46.02,46.06,796873.303658669,46.17,46.49,46.02,46.06,796873.3037
2008-08-04 09:30:00,46.97,47.32,46.81,47.1,272174.57387905766,46.97,47.32,46.81,47.1,272174.5739
2008-08-04 09:35:00,47.11,47.11,46.65,46.7,197915.535772446,47.11,47.11,46.65,46.7,197915.5358
2008-08-04 09:40:00,46.7,46.79,46.54,46.65,166105.7431332103,46.7,46.79,46.54,46.65,166105.7431
2008-08-04 09:45:00,46.65,46.78,46.61,46.73,164694.38714580395,46.65,46.78,46.61,46.73,164694.3871
2008-08-04 09:50:00,46.74,46.74,46.52,46.52,207143.6326131799,46.74,46.74,46.52,46.52,207143.6326
2008-08-04 09:55:00,46.52,46.65,46.29,46.53,167082.83573987623,46.52,46.65,46.29,46.53,167082.8357
2008-08-04 10:00:00,46.53,46.61,46.24,46.25,180653.56638801435,46.53,46.61,46.24,46.25,180653.5664
2008-08-04 10:05:00,46.26,46.31,46.07,46.15,151015.09065248072,46.26,46.31,46.07,46.15,151015.0907
2008-08-04 10:10:00,46.19,46.31,46.17,46.23,106285.96243621755,46.19,46.31,46.17,46.23,106285.9624
2008-08-04 10:15:00,46.23,46.26,46.1,46.21,141569.86212137662,46.23,46.26,46.1,46.21,141569.8621
2008-08-04 10:20:00,46.22,46.23,46.1,46.16,127456.302247313,46.22,46.23,46.1,46.16,127456.3022
2008-08-04 10:25:00,46.17,46.35,46.06,46.09,193572.9019650418,46.17,46.35,46.06,46.09,193572.902
2008-08-04 10:30:00,46.08,46.12,45.91,46.05,212029.0956465096,46.08,46.12,45.91,46.05,212029.0956
2008-08-04 10:35:00,46.04,46.22,45.76,46.09,230810.9868635328,46.04,46.22,45.76,46.09,230810.9869
2008-08-04 10:40:00,46.1,46.36,46.06,46.07,206709.3692324395,46.1,46.36,46.06,46.07,206709.3692
2008-08-04 10:45:00,46.08,46.2,46.06,46.17,76104.65747475844,46.08,46.2,46.06,46.17,76104.6575
2008-08-04 10:50:00,46.17,46.51,46.12,46.49,188253.17555097167,46.17,46.51,46.12,46.49,188253.1756
2008-08-04 10:55:00,46.5,46.59,46.4,46.41,101834.76278362828,46.5,46.59,46.4,46.41,101834.7628
2008-08-04 11:00:00,46.41,46.48,46.29,46.48,59928.34654217783,46.41,46.48,46.29,46.48,59928.3465
2008-08-04 11:05:00,46.5,46.51,46.38,46.4,132993.16035175335,46.5,46.51,46.38,46.4,132993.1604
2008-08-04 11:10:00,46.41,46.43,46.31,46.38,69265.00922809684,46.41,46.43,46.31,46.38,69265.0092
2008-08-04 11:15:00,46.36,46.47,46.19,46.23,158180.43643469765,46.36,46.47,46.19,46.23,158180.4364
2008-08-04 11:20:00,46.24,46.39,46.21,46.36,101726.19693844316,46.24,46.39,46.21,46.36,101726.1969
2008-08-04 11:25:00,46.36,46.38,46.25,46.29,104114.64553251548,46.36,46.38,46.25,46.29,104114.6455
2008-08-04 11:30:00,46.28,46.37,46.28,46.32,101617.63109325808,46.28,46.37,46.28,46.32,101617.6311
2008-08-04 11:35:00,46.31,46.37,46.29,46.35,70893.49690587341,46.31,46.37,46.29,46.35,70893.4969
2008-08-04 11:40:00,46.34,46.47,46.28,46.37,110737.16208880689,46.34,46.47,46.28,46.37,110737.1621
2008-08-04 11:45:00,46.38,46.44,46.23,46.27,74150.47226142656,46.38,46.44,46.23,46.27,74150.4723
2008-08-04 11:50:00,46.25,46.35,46.23,46.29,67310.82401476496,46.25,46.35,46.23,46.29,67310.824
2008-08-04 11:55:00,46.29,46.29,46.23,46.27,71762.02366735425,46.29,46.29,46.23,46.27,71762.0237
2008-08-04 12:00:00,46.28,46.36,46.21,46.29,63402.45358810118,46.28,46.36,46.21,46.29,63402.4536
2008-08-04 12:05:00,46.29,46.34,46.27,46.3,50374.55216588861,46.29,46.34,46.27,46.3,50374.5522
2008-08-04 12:10:00,46.29,46.38,46.25,46.37,53631.52752144176,46.29,46.38,46.25,46.37,53631.5275
2008-08-04 12:15:00,46.36,46.39,46.27,46.35,46249.05004885463,46.36,46.39,46.27,46.35,46249.05
2008-08-04 12:20:00,46.35,46.36,46.23,46.27,30724.13418738465,46.35,46.36,46.23,46.27,30724.1342
2008-08-04 12:25:00,46.26,46.32,46.22,46.3,50157.4204755184,46.26,46.32,46.22,46.3,50157.4205
2008-08-04 12:30:00,46.29,46.31,46.26,46.27,48528.93279774183,46.29,46.31,46.26,46.27,48528.9328
2008-08-04 12:35:00,46.27,46.3,46.27,46.29,90543.91488437736,46.27,46.3,46.27,46.29,90543.9149
2008-08-04 12:40:00,46.3,46.3,46.23,46.23,61122.57083921399,46.3,46.3,46.23,46.23,61122.5708
2008-08-04 12:45:00,46.24,46.27,46.18,46.24,165237.21637172945,46.24,46.27,46.18,46.24,165237.2164
2008-08-04 12:50:00,46.23,46.26,46.08,46.11,122245.14167842796,46.23,46.26,46.08,46.11,122245.1417
2008-08-04 12:55:00,46.1,46.1,45.93,45.96,115405.49343176636,46.1,46.1,45.93,45.96,115405.4934
2008-08-04 13:00:00,45.95,46.1,45.95,46.06,71762.02366735425,45.95,46.1,45.95,46.06,71762.0237
2008-08-04 13:05:00,46.06,46.07,45.99,46.03,47986.10357181631,46.06,46.07,45.99,46.03,47986.1036
2008-08-04 13:10:00,46.03,46.08,46.0,46.06,69265.00922809684,46.03,46.08,46.0,46.06,69265.0092
2008-08-04 13:15:00,46.06,46.19,46.06,46.14,59928.34654217783,46.06,46.19,46.06,46.14,59928.3465
2008-08-04 13:20:00,46.14,46.17,46.04,46.05,139289.9793724894,46.14,46.17,46.04,46.05,139289.9794
2008-08-04 13:25:00,46.05,46.08,45.99,46.01,43209.2063836717,46.05,46.08,45.99,46.01,43209.2064
2008-08-04 13:30:00,46.01,46.09,45.94,46.05,59276.9514710672,46.01,46.09,45.94,46.05,59276.9515
2008-08-04 13:35:00,46.05,46.07,46.0,46.02,47877.537726631206,46.05,46.07,46.0,46.02,47877.5377
2008-08-04 13:40:00,46.01,46.07,45.98,46.06,60905.439148843776,46.01,46.07,45.98,46.06,60905.4391
2008-08-04 13:45:00,46.06,46.13,46.02,46.08,70133.53598957768,46.06,46.13,46.02,46.08,70133.536
2008-08-04 13:50:00,46.08,46.12,46.06,46.06,58082.72717403105,46.08,46.12,46.06,46.06,58082.7272
2008-08-04 13:55:00,46.06,46.1,46.05,46.06,58516.99055477147,46.06,46.1,46.05,46.06,58516.9906
2008-08-04 14:00:00,46.06,46.07,46.01,46.06,59276.9514710672,46.06,46.07,46.01,46.06,59276.9515
2008-08-04 14:05:00,46.06,46.09,46.01,46.05,85767.01769623277,46.06,46.09,46.01,46.05,85767.0177
2008-08-04 14:10:00,46.06,46.15,46.06,46.15,76647.48670068396,46.06,46.15,46.06,46.15,76647.4867
2008-08-04 14:15:00,46.14,46.26,46.13,46.25,61339.7025295842,46.14,46.26,46.13,46.25,61339.7025
2008-08-04 14:20:00,46.24,46.29,46.13,46.15,96080.77298881771,46.24,46.29,46.13,46.15,96080.773
2008-08-04 14:25:00,46.13,46.15,46.06,46.08,54174.35674736728,46.13,46.15,46.06,46.08,54174.3567
2008-08-04 14:30:00,46.08,46.14,46.06,46.14,71544.89197698404,46.08,46.14,46.06,46.14,71544.892
2008-08-04 14:35:00,46.14,46.29,46.14,46.26,102486.1578547389,46.14,46.29,46.14,46.26,102486.1579
2008-08-04 14:40:00,46.27,46.31,46.22,46.24,78275.97437846054,46.27,46.31,46.22,46.24,78275.9744
2008-08-04 14:45:00,46.25,46.38,46.25,46.26,64596.67788513734,46.25,46.38,46.25,46.26,64596.6779
2008-08-04 14:50:00,46.26,46.34,46.24,46.29,85115.62262512214,46.26,46.34,46.24,46.29,85115.6226
2008-08-04 14:55:00,46.29,46.34,46.26,46.29,118553.9029421344,46.29,46.34,46.26,46.29,118553.9029
2008-08-04 15:00:00,46.29,46.33,46.28,46.31,67636.52155032028,46.29,46.33,46.28,46.31,67636.5216
2008-08-04 15:05:00,46.32,46.43,46.29,46.31,134621.64802952993,46.32,46.43,46.29,46.31,134621.648
2008-08-04 15:10:00,46.29,46.35,46.29,46.29,51785.90815329498,46.29,46.35,46.29,46.29,51785.9082
2008-08-04 15:15:00,46.29,46.3,46.19,46.2,130061.88253175552,46.29,46.3,46.19,46.2,130061.8825
2008-08-04 15:20:00,46.2,46.26,46.2,46.21,96840.73390511343,46.2,46.26,46.2,46.21,96840.7339
2008-08-04 15:25:00,46.21,46.27,46.21,46.25,79470.1986754967,46.21,46.27,46.21,46.25,79470.1987
2008-08-04 15:30:00,46.25,46.28,46.21,46.24,156117.68537618066,46.25,46.28,46.21,46.24,156117.6854
2008-08-04 15:35:00,46.23,46.24,46.17,46.22,127347.73640212788,46.23,46.24,46.17,46.22,127347.7364
2008-08-04 15:40:00,46.21,46.22,45.96,45.98,579958.7449788296,46.21,46.22,45.96,45.98,579958.745
2008-08-04 15:45:00,45.98,46.04,45.86,45.99,178916.51286505267,45.98,46.04,45.86,45.99,178916.5129
2008-08-04 15:50:00,45.99,46.19,45.85,45.89,272717.40310498315,45.99,46.19,45.85,45.89,272717.4031
2008-08-04 15:55:00,45.89,45.96,45.72,45.81,249050.04885463035,45.89,45.96,45.72,45.81,249050.0489
2008-08-05 09:30:00,46.69,46.75,46.48,46.53,196069.9164042992,46.69,46.75,46.48,46.53,196069.9164
2008-08-05 09:35:00,46.55,46.62,46.48,46.55,244924.5467375964,46.55,46.62,46.48,46.55,244924.5467
2008-08-05 09:40:00,46.54,46.63,46.48,46.58,272283.1397242428,46.54,46.63,46.48,46.58,272283.1397
2008-08-05 09:45:00,46.62,46.77,46.56,46.59,150580.8272717403,46.62,46.77,46.56,46.59,150580.8273
2008-08-05 09:50:00,46.57,46.69,46.44,46.64,206600.8033872544,46.57,46.69,46.44,46.64,206600.8034
2008-08-05 09:55:00,46.65,46.66,46.52,46.58,164368.68961024864,46.65,46.66,46.52,46.58,164368.6896
2008-08-05 10:00:00,46.58,47.01,46.56,46.99,232005.2111605689,46.58,47.01,46.56,46.99,232005.2112
2008-08-05 10:05:00,46.98,46.99,46.57,46.64,127022.03886657258,46.98,46.99,46.57,46.64,127022.0389
2008-08-05 10:10:00,46.62,46.73,46.61,46.69,57865.59548366084,46.62,46.73,46.61,46.69,57865.5955
2008-08-05 10:15:00,46.69,46.79,46.61,46.78,103788.94799696017,46.69,46.79,46.61,46.78,103788.948
2008-08-05 10:20:00,46.77,46.78,46.6,46.74,202692.4329605906,46.77,46.78,46.6,46.74,202692.433
2008-08-05 10:25:00,46.74,46.81,46.66,46.68,234610.79144501145,46.74,46.81,46.66,46.68,234610.7914
2008-08-05 10:30:00,46.67,46.69,46.64,46.64,91303.87580067312,46.67,46.69,46.64,46.64,91303.8758
2008-08-05 10:35:00,46.64,46.64,46.46,46.49,207686.46183910544,46.64,46.64,46.46,46.49,207686.4618
2008-08-05 10:40:00,46.5,46.68,46.49,46.65,73824.77472587125,46.5,46.68,46.49,46.65,73824.7747
2008-08-05 10:45:00,46.65,46.65,46.59,46.59,74150.47226142656,46.65,46.65,46.59,46.59,74150.4723
2008-08-05 10:50:00,46.59,46.63,46.58,46.6,108457.27933991968,46.59,46.63,46.58,46.6,108457.2793
2008-08-05 10:55:00,46.6,46.74,46.6,46.74,82292.91065030942,46.6,46.74,46.6,46.74,82292.9107
2008-08-05 11:00:00,46.74,46.81,46.69,46.75,113668.43990880468,46.74,46.81,46.69,46.75,113668.4399
2008-08-05 11:05:00,46.74,46.76,46.7,46.74,74150.47226142656,46.74,46.76,46.7,46.74,74150.4723
2008-08-05 11:10:00,46.74,46.78,46.69,46.7,287265.2263597872,46.74,46.78,46.69,46.7,287265.2264
2008-08-05 11:15:00,46.71,46.76,46.7,46.73,53740.09336662686,46.71,46.76,46.7,46.73,53740.0934
2008-08-05 11:20:00,46.72,46.87,46.72,46.78,48746.06448811204,46.72,46.87,46.72,46.78,48746.0645
2008-08-05 11:25:00,46.78,46.84,46.75,46.79,67419.38985995007,46.78,46.84,46.75,46.79,67419.3899
2008-08-05 11:30:00,46.79,46.79,46.7,46.7,66876.56063402454,46.79,46.79,46.7,46.7,66876.5606
2008-08-05 11:35:00,46.7,46.77,46.7,46.76,62316.79513625014,46.7,46.77,46.7,46.76,62316.7951
2008-08-05 11:40:00,46.76,46.77,46.71,46.76,58191.29301921616,46.76,46.77,46.71,46.76,58191.293
2008-08-05 11:45:00,46.76,46.84,46.76,46.78,79144.50113994138,46.76,46.84,46.76,46.78,79144.5011
2008-08-05 11:50:00,46.77,46.8,46.7,46.75,44946.25990663337,46.77,46.8,46.7,46.75,44946.2599
2008-08-05 11:55:00,46.75,46.76,46.65,46.75,56779.93703180979,46.75,46.76,46.65,46.75,56779.937
2008-08-05 12:00:00,46.75,46.76,46.66,46.69,50157.4204755184,46.75,46.76,46.66,46.69,50157.4205
2008-08-05 12:05:00,46.68,46.71,46.54,46.54,62425.360981435246,46.68,46.71,46.54,46.54,62425.361
2008-08-05 12:10:00,46.54,46.59,46.4,46.43,73390.51134513083,46.54,46.59,46.4,46.43,73390.5113
2008-08-05 12:15:00,46.43,46.47,46.42,46.44,81424.38388882858,46.43,46.47,46.42,46.44,81424.3839
2008-08-05 12:20:00,46.44,46.44,46.29,46.33,86201.28107697319,46.44,46.44,46.29,46.33,86201.2811
2008-08-05 12:25:00,46.34,46.35,46.27,46.33,41580.71870589512,46.34,46.35,46.27,46.33,41580.7187
2008-08-05 12:30:00,46.33,46.35,46.25,46.25,30289.87080664423,46.33,46.35,46.25,46.25,30289.8708
2008-08-05 12:35:00,46.25,46.29,46.22,46.26,40277.92856367387,46.25,46.29,46.22,46.26,40277.9286
2008-08-05 12:40:00,46.28,46.28,46.12,46.14,61339.7025295842,46.28,46.28,46.12,46.14,61339.7025
2008-08-05 12:45:00,46.14,46.26,46.14,46.21,49831.72293996309,46.14,46.26,46.14,46.21,49831.7229
2008-08-05 12:50:00,46.18,46.25,46.17,46.2,53848.659211811966,46.18,46.25,46.17,46.2,53848.6592
2008-08-05 12:55:00,46.2,46.29,46.2,46.23,31158.39756812507,46.2,46.29,46.2,46.23,31158.3976
2008-08-05 13:00:00,46.23,46.27,46.2,46.25,44729.12821626317,46.23,46.27,46.2,46.25,44729.1282
2008-08-05 13:05:00,46.24,46.25,46.22,46.22,41255.02117033981,46.24,46.25,46.22,46.22,41255.0212
2008-08-05 13:10:00,46.23,46.25,46.2,46.22,38215.17750515688,46.23,46.25,46.2,46.22,38215.1775
2008-08-05 13:15:00,46.23,46.24,46.18,46.18,33329.71447182717,46.23,46.24,46.18,46.18,33329.7145
2008-08-05 13:20:00,46.17,46.21,46.12,46.14,48746.06448811204,46.17,46.21,46.12,46.14,48746.0645
2008-08-05 13:25:00,46.14,46.2,46.09,46.15,45706.22082292911,46.14,46.2,46.09,46.15,45706.2208
2008-08-05 13:30:00,46.16,46.17,46.07,46.16,34089.675388122894,46.16,46.17,46.07,46.16,34089.6754
2008-08-05 13:35:00,46.16,46.17,46.09,46.14,35826.728911084574,46.16,46.17,46.09,46.14,35826.7289
2008-08-05 13:40:00,46.14,46.2,46.07,46.2,26381.50037998045,46.14,46.2,46.07,46.2,26381.5004
2008-08-05 13:45:00,46.2,46.25,46.15,46.17,42014.98208663554,46.2,46.25,46.15,46.17,42014.9821
2008-08-05 13:50:00,46.16,46.2,46.11,46.13,43100.640538486594,46.16,46.2,46.11,46.13,43100.6405
2008-08-05 13:55:00,46.14,46.17,46.06,46.15,61231.13668439909,46.14,46.17,46.06,46.15,61231.1367
2008-08-05 14:00:00,46.15,46.21,46.13,46.19,31049.831722939965,46.15,46.21,46.13,46.19,31049.8317
2008-08-05 14:05:00,46.21,46.21,46.16,46.17,25295.84192812941,46.21,46.21,46.16,46.17,25295.8419
2008-08-05 14:10:00,46.17,46.27,46.11,46.23,57431.33210292042,46.17,46.27,46.11,46.23,57431.3321
2008-08-05 14:15:00,46.23,46.5,46.18,46.3,151557.91987840625,46.23,46.5,46.18,46.3,151557.9199
2008-08-05 14:20:00,46.29,46.35,46.13,46.22,104440.34306807078,46.29,46.35,46.13,46.22,104440.3431
2008-08-05 14:25:00,46.21,46.33,46.18,46.32,114536.96667028552,46.21,46.33,46.18,46.32,114536.9667
2008-08-05 14:30:00,46.32,46.33,46.23,46.24,84138.5300184562,46.32,46.33,46.23,46.24,84138.53
2008-08-05 14:35:00,46.23,46.28,46.12,46.13,62533.92682662035,46.23,46.28,46.12,46.13,62533.9268
2008-08-05 14:40:00,46.13,46.42,46.12,46.38,75670.39409401802,46.13,46.42,46.12,46.38,75670.3941
2008-08-05 14:45:00,46.4,46.43,46.31,46.37,62642.492671805456,46.4,46.43,46.31,46.37,62642.4927
2008-08-05 14:50:00,46.36,46.36,46.24,46.28,69373.57507328194,46.36,46.36,46.24,46.28,69373.5751
2008-08-05 14:55:00,46.27,46.29,46.21,46.28,68505.0483118011,46.27,46.29,46.21,46.28,68505.0483
2008-08-05 15:00:00,46.29,46.29,46.22,46.24,98360.65573770492,46.29,46.29,46.22,46.24,98360.6557
2008-08-05 15:05:00,46.24,46.24,46.22,46.24,82835.73987623493,46.24,46.24,46.22,46.24,82835.7399
2008-08-05 15:10:00,46.24,46.24,46.23,46.24,105526.00151992185,46.24,46.24,46.23,46.24,105526.0015
2008-08-05 15:15:00,46.24,46.24,46.23,46.23,79253.06698512648,46.24,46.24,46.23,46.23,79253.067
2008-08-05 15:20:00,46.23,46.29,46.22,46.28,244490.283356856,46.23,46.29,46.22,46.28,244490.2834
2008-08-05 15:25:00,46.29,46.3,46.18,46.24,124199.32689175986,46.29,46.3,46.18,46.24,124199.3269
2008-08-05 15:30:00,46.24,46.25,46.2,46.23,105526.00151992185,46.24,46.25,46.2,46.23,105526.0015
2008-08-05 15:35:00,46.23,46.24,46.17,46.24,98577.78742807511,46.23,46.24,46.17,46.24,98577.7874
2008-08-05 15:40:00,46.23,46.38,46.22,46.36,167842.79665617197,46.23,46.38,46.22,46.36,167842.7967
2008-08-05 15:45:00,46.36,46.52,46.32,46.51,202583.8671154055,46.36,46.52,46.32,46.51,202583.8671
2008-08-05 15:50:00,46.52,46.75,46.46,46.48,222017.15340353927,46.52,46.75,46.46,46.48,222017.1534
2008-08-05 15:55:00,46.49,46.55,46.46,46.49,201172.5111279992,46.49,46.55,46.46,46.49,201172.5111
2008-08-06 09:30:00,46.38,46.6,46.06,46.34,123982.19520138964,46.38,46.6,46.06,46.34,123982.1952
2008-08-06 09:35:00,46.34,46.51,46.12,46.48,71219.19444142873,46.34,46.51,46.12,46.48,71219.1944
2008-08-06 09:40:00,46.49,46.81,46.34,46.76,84247.0958636413,46.49,46.81,46.34,46.76,84247.0959
2008-08-06 09:45:00,46.76,46.91,46.74,46.77,110085.76701769624,46.76,46.91,46.74,46.77,110085.767
2008-08-06 09:50:00,46.76,46.8,46.45,46.46,59385.51731625231,46.76,46.8,46.45,46.46,59385.5173
2008-08-06 09:55:00,46.46,46.56,46.29,46.31,56888.5028769949,46.46,46.56,46.29,46.31,56888.5029
2008-08-06 10:00:00,46.3,46.47,46.24,46.37,99446.31418955595,46.3,46.47,46.24,46.37,99446.3142
2008-08-06 10:05:00,46.37,46.52,46.35,46.46,53848.659211811966,46.37,46.52,46.35,46.46,53848.6592
2008-08-06 10:10:00,46.47,46.51,46.41,46.42,95429.3779177071,46.47,46.51,46.41,46.42,95429.3779
2008-08-06 10:15:00,46.45,46.49,46.39,46.41,56237.10780588427,46.45,46.49,46.39,46.41,56237.1078
2008-08-06 10:20:00,46.42,46.46,46.39,46.41,31701.22679405059,46.42,46.46,46.39,46.41,31701.2268
2008-08-06 10:25:00,46.39,46.41,46.29,46.29,46140.484203669526,46.39,46.41,46.29,46.29,46140.4842
2008-08-06 10:30:00,46.3,46.6,46.17,46.3,655194.8756921072,46.3,46.6,46.17,46.3,655194.8757
2008-08-06 10:35:00,46.32,46.41,46.26,46.41,68287.9166214309,46.32,46.41,46.26,46.41,68287.9166
2008-08-06 10:40:00,46.42,46.47,46.29,46.36,51894.47399848008,46.42,46.47,46.29,46.36,51894.474
2008-08-06 10:45:00,46.36,46.39,46.27,46.29,48203.23526218652,46.36,46.39,46.27,46.29,48203.2353
2008-08-06 10:50:00,46.29,46.51,46.28,46.51,74150.47226142656,46.29,46.51,46.28,46.51,74150.4723
2008-08-06 10:55:00,46.49,46.56,46.34,46.38,33872.54369775269,46.49,46.56,46.34,46.38,33872.5437
2008-08-06 11:00:00,46.36,46.46,46.29,46.43,48746.06448811204,46.36,46.46,46.29,46.43,48746.0645
2008-08-06 11:05:00,46.42,46.44,46.39,46.42,60905.439148843776,46.42,46.44,46.39,46.42,60905.4391
2008-08-06 11:10:00,46.43,46.44,46.34,46.34,37346.65074367605,46.43,46.44,46.34,46.34,37346.6507
2008-08-06 11:15:00,46.36,46.38,46.29,46.29,39409.40180219303,46.36,46.38,46.29,46.29,39409.4018
2008-08-06 11:20:00,46.29,46.31,46.26,46.29,44186.29899033765,46.29,46.31,46.26,46.29,44186.299
2008-08-06 11:25:00,46.29,46.38,46.27,46.33,145695.3642384106,46.29,46.38,46.27,46.33,145695.3642
2008-08-06 11:30:00,46.32,46.41,46.27,46.29,84681.35924438172,46.32,46.41,46.27,46.29,84681.3592
2008-08-06 11:35:00,46.3,46.32,46.25,46.31,54282.92259255239,46.3,46.32,46.25,46.31,54282.9226
2008-08-06 11:40:00,46.3,46.31,46.27,46.29,52654.43491477581,46.3,46.31,46.27,46.29,52654.4349
2008-08-06 11:45:00,46.28,46.29,46.22,46.25,75887.52578438823,46.28,46.29,46.22,46.25,75887.5258
2008-08-06 11:50:00,46.24,46.25,46.2,46.21,26707.197915535773,46.24,46.25,46.2,46.21,26707.1979
2008-08-06 11:55:00,46.21,46.21,46.17,46.18,35283.89968515905,46.21,46.21,46.17,46.18,35283.8997
2008-08-06 12:00:00,46.18,46.2,46.12,46.15,52437.3032244056,46.18,46.2,46.12,46.15,52437.3032
2008-08-06 12:05:00,46.15,46.17,46.07,46.09,58408.42470958637,46.15,46.17,46.07,46.09,58408.4247
2008-08-06 12:10:00,46.09,46.1,46.08,46.1,102160.4603191836,46.09,46.1,46.08,46.1,102160.4603
2008-08-06 12:15:00,46.1,46.11,45.94,46.04,130930.40929323636,46.1,46.11,45.94,46.04,130930.4093
2008-08-06 12:20:00,46.04,46.09,46.02,46.08,60362.60992291825,46.04,46.09,46.02,46.08,60362.6099
2008-08-06 12:25:00,46.09,46.17,46.04,46.1,112582.78145695364,46.09,46.17,46.04,46.1,112582.7815
2008-08-06 12:30:00,46.1,46.1,46.04,46.1,83812.83248290088,46.1,46.1,46.04,46.1,83812.8325
2008-08-06 12:35:00,46.09,46.11,46.05,46.06,84789.92508956682,46.09,46.11,46.05,46.06,84789.9251
2008-08-06 12:40:00,46.06,46.13,46.04,46.12,244815.9808924113,46.06,46.13,46.04,46.12,244815.9809
2008-08-06 12:45:00,46.09,46.12,45.99,46.01,167082.83573987623,46.09,46.12,45.99,46.01,167082.8357
2008-08-06 12:50:00,46.01,46.06,45.94,46.06,62968.19020736076,46.01,46.06,45.94,46.06,62968.1902
2008-08-06 12:55:00,46.06,46.12,46.01,46.1,191944.41428726524,46.06,46.12,46.01,46.1,191944.4143
2008-08-06 13:00:00,46.11,46.28,46.1,46.24,91846.70502659865,46.11,46.28,46.1,46.24,91846.705
2008-08-06 13:05:00,46.24,46.24,46.18,46.21,27141.4612962762,46.24,46.24,46.18,46.21,27141.4613
2008-08-06 13:10:00,46.21,46.22,46.15,46.2,24861.578547388992,46.21,46.22,46.15,46.2,24861.5785
2008-08-06 13:15:00,46.22,46.4,46.22,46.39,25078.7102377592,46.22,46.4,46.22,46.39,25078.7102
2008-08-06 13:20:00,46.37,46.46,46.33,46.4,40603.62609922919,46.37,46.46,46.33,46.4,40603.6261
2008-08-06 13:25:00,46.41,46.41,46.36,46.38,92172.40256215396,46.41,46.41,46.36,46.38,92172.4026
2008-08-06 13:30:00,46.38,46.59,46.37,46.57,58408.42470958637,46.38,46.59,46.37,46.57,58408.4247
2008-08-06 13:35:00,46.58,46.66,46.52,46.52,37889.47996960156,46.58,46.66,46.52,46.52,37889.48
2008-08-06 13:40:00,46.52,46.52,46.42,46.47,23884.48594072305,46.52,46.52,46.42,46.47,23884.4859
2008-08-06 13:45:00,46.47,46.47,46.44,46.46,31158.39756812507,46.47,46.47,46.44,46.46,31158.3976
2008-08-06 13:50:00,46.47,46.47,46.41,46.43,111388.55715991747,46.47,46.47,46.41,46.43,111388.5572
2008-08-06 13:55:00,46.44,46.46,46.35,46.37,54825.75181847791,46.44,46.46,46.35,46.37,54825.7518
2008-08-06 14:00:00,46.35,46.44,46.35,46.38,87612.63706437955,46.35,46.44,46.35,46.38,87612.6371
2008-08-06 14:05:00,46.38,46.4,46.34,46.34,93366.6268591901,46.38,46.4,46.34,46.34,93366.6269
2008-08-06 14:10:00,46.33,46.37,46.29,46.32,60145.47823254804,46.33,46.37,46.29,46.32,60145.4782
2008-08-06 14:15:00,46.32,46.38,46.3,46.33,247312.99533166867,46.32,46.38,46.3,46.33,247312.9953
2008-08-06 14:20:00,46.34,46.39,46.29,46.36,118879.60047768972,46.34,46.39,46.29,46.36,118879.6005
2008-08-06 14:25:00,46.36,46.38,46.31,46.36,88046.90044511997,46.36,46.38,46.31,46.36,88046.9004
2008-08-06 14:30:00,46.36,46.49,46.36,46.42,50808.81554662903,46.36,46.49,46.36,46.42,50808.8155
2008-08-06 14:35:00,46.42,46.43,46.29,46.33,57105.63456736511,46.42,46.43,46.29,46.33,57105.6346
2008-08-06 14:40:00,46.32,46.37,46.29,46.36,73173.37965476062,46.32,46.37,46.29,46.36,73173.3797
2008-08-06 14:45:00,46.36,46.47,46.35,46.45,61014.00499402888,46.36,46.47,46.35,46.45,61014.005
2008-08-06 14:50:00,46.46,46.58,46.45,46.51,112148.51807621322,46.46,46.58,46.45,46.51,112148.5181
2008-08-06 14:55:00,46.52,46.53,46.45,46.51,106611.65997177288,46.52,46.53,46.45,46.51,106611.66
2008-08-06 15:00:00,46.51,46.51,46.41,46.47,185213.3318857888,46.51,46.51,46.41,46.47,185213.3319
2008-08-06 15:05:00,46.46,46.48,46.38,46.38,86852.67614808382,46.46,46.48,46.38,46.38,86852.6761
2008-08-06 15:10:00,46.38,46.41,46.3,46.36,95103.68038215178,46.38,46.41,46.3,46.36,95103.6804
2008-08-06 15:15:00,46.36,46.38,46.29,46.37,64922.37542069265,46.36,46.38,46.29,46.37,64922.3754
2008-08-06 15:20:00,46.37,46.37,46.28,46.28,146781.02269026166,46.37,46.37,46.28,46.28,146781.0227
2008-08-06 15:25:00,46.28,46.37,46.26,46.36,63402.45358810118,46.28,46.37,46.26,46.36,63402.4536
2008-08-06 15:30:00,46.36,46.39,46.29,46.38,115839.7568125068,46.36,46.39,46.29,46.38,115839.7568
2008-08-06 15:35:00,46.37,46.38,46.29,46.33,82292.91065030942,46.37,46.38,46.29,46.33,82292.9107
2008-08-06 15:40:00,46.34,46.41,46.31,46.32,86201.28107697319,46.34,46.41,46.31,46.32,86201.2811
2008-08-06 15:45:00,46.32,46.33,46.17,46.17,101726.19693844316,46.32,46.33,46.17,46.17,101726.1969
2008-08-06 15:50:00,46.18,46.32,46.09,46.1,178807.94701986757,46.18,46.32,46.09,46.1,178807.947
2008-08-06 15:55:00,46.1,46.26,46.06,46.26,251004.2340679622,46.1,46.26,46.06,46.26,251004.2341
2008-08-07 09:30:00,46.17,46.6,46.15,46.39,176962.3276517208,46.17,46.6,46.15,46.39,176962.3277
2008-08-07 09:35:00,46.39,46.74,46.17,46.46,104006.07968733036,46.39,46.74,46.17,46.46,104006.0797
2008-08-07 09:40:00,46.45,46.64,46.34,46.57,59602.64900662252,46.45,46.64,46.34,46.57,59602.649
2008-08-07 09:45:00,46.55,46.6,46.41,46.57,89023.99305178592,46.55,46.6,46.41,46.57,89023.9931
2008-08-07 09:50:00,46.57,46.85,46.57,46.69,69590.70676365215,46.57,46.85,46.57,46.69,69590.7068
2008-08-07 09:55:00,46.64,46.93,46.61,46.93,51134.51308218435,46.64,46.93,46.61,46.93,51134.5131
2008-08-07 10:00:00,46.93,47.15,46.89,47.07,100314.8409510368,46.93,47.15,46.89,47.07,100314.841
2008-08-07 10:05:00,47.07,47.2,46.99,47.19,79687.3303658669,47.07,47.2,46.99,47.19,79687.3304
2008-08-07 10:10:00,47.18,47.22,47.01,47.16,91846.70502659865,47.18,47.22,47.01,47.16,91846.705
2008-08-07 10:15:00,47.15,47.16,47.04,47.1,50048.8546303333,47.15,47.16,47.04,47.1,50048.8546
2008-08-07 10:20:00,47.11,47.17,47.04,47.16,50157.4204755184,47.11,47.17,47.04,47.16,50157.4205
2008-08-07 10:25:00,47.16,47.22,47.12,47.21,50591.68385625882,47.16,47.22,47.12,47.21,50591.6839
2008-08-07 10:30:00,47.19,47.33,47.11,47.27,55477.14688958854,47.19,47.33,47.11,47.27,55477.1469
2008-08-07 10:35:00,47.26,47.44,47.22,47.41,56345.67365106937,47.26,47.44,47.22,47.41,56345.6737
2008-08-07 10:40:00,47.41,47.44,47.3,47.4,67419.38985995007,47.41,47.44,47.3,47.4,67419.3899
2008-08-07 10:45:00,47.37,47.52,47.37,47.46,98903.48496363044,47.37,47.52,47.37,47.46,98903.485
2008-08-07 10:50:00,47.46,47.53,47.44,47.46,63728.1511236565,47.46,47.53,47.44,47.46,63728.1511
2008-08-07 10:55:00,47.46,47.6,47.45,47.59,59711.21485180762,47.46,47.6,47.45,47.59,59711.2149
2008-08-07 11:00:00,47.58,47.62,47.31,47.33,99554.88003474109,47.58,47.62,47.31,47.33,99554.88
2008-08-07 11:05:00,47.33,47.41,47.25,47.3,59276.9514710672,47.33,47.41,47.25,47.3,59276.9515
2008-08-07 11:10:00,47.29,47.4,47.29,47.4,38649.4408858973,47.29,47.4,47.29,47.4,38649.4409
2008-08-07 11:15:00,47.4,47.46,47.37,47.45,41146.45532515471,47.4,47.46,47.37,47.45,41146.4553
2008-08-07 11:20:00,47.43,47.46,47.32,47.34,82401.47649549453,47.43,47.46,47.32,47.34,82401.4765
2008-08-07 11:25:00,47.36,47.4,47.34,47.34,48746.06448811204,47.36,47.4,47.34,47.34,48746.0645
2008-08-07 11:30:00,47.34,47.39,47.29,47.39,36152.42644663989,47.34,47.39,47.29,47.39,36152.4264
2008-08-07 11:35:00,47.39,47.46,47.36,47.39,38432.30919552709,47.39,47.46,47.36,47.39,38432.3092
2008-08-07 11:40:00,47.39,47.44,47.39,47.42,34958.202149603734,47.39,47.44,47.39,47.42,34958.2021
2008-08-07 11:45:00,47.41,47.42,47.34,47.35,34741.070459233524,47.41,47.42,47.34,47.35,34741.0705
2008-08-07 11:50:00,47.34,47.42,47.33,47.34,51243.07892736945,47.34,47.42,47.33,47.34,51243.0789
2008-08-07 11:55:00,47.35,47.38,47.2,47.21,124633.59027250028,47.35,47.38,47.2,47.21,124633.5903
2008-08-07 12:00:00,47.2,47.21,46.97,47.12,112582.78145695364,47.2,47.21,46.97,47.12,112582.7815
2008-08-07 12:05:00,47.13,47.21,47.01,47.21,37998.04581478667,47.13,47.21,47.01,47.21,37998.0458
2008-08-07 12:10:00,47.2,47.32,47.14,47.3,58191.29301921616,47.2,47.32,47.14,47.3,58191.293
2008-08-07 12:15:00,47.3,47.4,47.29,47.34,42014.98208663554,47.3,47.4,47.29,47.34,42014.9821
2008-08-07 12:20:00,47.33,47.35,47.24,47.32,14982.086635544458,47.33,47.35,47.24,47.32,14982.0866
2008-08-07 12:25:00,47.32,47.34,47.27,47.33,9770.92606665943,47.32,47.34,47.27,47.33,9770.9261
2008-08-07 12:30:00,47.32,47.34,47.29,47.31,21930.300727391164,47.32,47.34,47.29,47.31,21930.3007
2008-08-07 12:35:00,47.31,47.36,47.27,47.3,28552.817283682554,47.31,47.36,47.27,47.3,28552.8173
2008-08-07 12:40:00,47.31,47.44,47.3,47.38,22038.86657257627,47.31,47.44,47.3,47.38,22038.8666
2008-08-07 12:45:00,47.39,47.47,47.36,47.46,58842.68809032679,47.39,47.47,47.36,47.46,58842.6881
2008-08-07 12:50:00,47.45,47.48,47.44,47.47,45814.78666811421,47.45,47.48,47.44,47.47,45814.7867
2008-08-07 12:55:00,47.47,47.48,47.44,47.46,29421.344045163394,47.47,47.48,47.44,47.46,29421.344
2008-08-07 13:00:00,47.46,47.47,47.38,47.41,63076.75605254587,47.46,47.47,47.38,47.41,63076.7561
2008-08-07 13:05:00,47.4,47.41,47.29,47.31,36912.38736293562,47.4,47.41,47.29,47.31,36912.3874
2008-08-07 13:10:00,47.31,47.39,47.28,47.39,26815.76376072088,47.31,47.39,47.28,47.39,26815.7638
2008-08-07 13:15:00,47.37,47.52,47.37,47.5,149603.7346650744,47.37,47.52,47.37,47.5,149603.7347
2008-08-07 13:20:00,47.52,47.53,47.47,47.51,43426.33807404191,47.52,47.53,47.47,47.51,43426.3381
2008-08-07 13:25:00,47.51,47.51,47.45,47.51,62208.22929106504,47.51,47.51,47.45,47.51,62208.2293
2008-08-07 13:30:00,47.5,47.53,47.41,47.42,105526.00151992185,47.5,47.53,47.41,47.42,105526.0015
2008-08-07 13:35:00,47.42,47.5,47.37,47.44,45380.52328737379,47.42,47.5,47.37,47.44,45380.5233
2008-08-07 13:40:00,47.43,47.48,47.42,47.45,31049.831722939965,47.43,47.48,47.42,47.45,31049.8317
2008-08-07 13:45:00,47.46,47.47,47.33,47.33,39300.83595700793,47.46,47.47,47.33,47.33,39300.836
2008-08-07 13:50:00,47.34,47.34,47.26,47.27,31809.792639235697,47.34,47.34,47.26,47.27,31809.7926
2008-08-07 13:55:00,47.28,47.29,47.17,47.23,44403.430680707854,47.28,47.29,47.17,47.23,44403.4307
2008-08-07 14:00:00,47.23,47.34,47.16,47.24,67310.82401476496,47.23,47.34,47.16,47.24,67310.824
2008-08-07 14:05:00,47.23,47.29,47.19,47.22,44077.73314515254,47.23,47.29,47.19,47.22,44077.7331
2008-08-07 14:10:00,47.21,47.36,47.2,47.35,48420.36695255672,47.21,47.36,47.2,47.35,48420.367
2008-08-07 14:15:00,47.35,47.41,47.34,47.38,30941.26587775486,47.35,47.41,47.34,47.38,30941.2659
2008-08-07 14:20:00,47.38,47.41,47.28,47.3,37346.65074367605,47.38,47.41,47.28,47.3,37346.6507
2008-08-07 14:25:00,47.29,47.34,47.22,47.27,33004.01693627185,47.29,47.34,47.22,47.27,33004.0169
2008-08-07 14:30:00,47.28,47.37,47.27,47.37,31049.831722939965,47.28,47.37,47.27,47.37,31049.8317
2008-08-07 14:35:00,47.35,47.36,47.19,47.2,40060.79687330366,47.35,47.36,47.19,47.2,40060.7969
2008-08-07 14:40:00,47.21,47.22,47.16,47.17,31701.22679405059,47.21,47.22,47.16,47.17,31701.2268
2008-08-07 14:45:00,47.18,47.18,46.95,47.08,71544.89197698404,47.18,47.18,46.95,47.08,71544.892
2008-08-07 14:50:00,47.06,47.17,47.03,47.17,28769.948974052764,47.06,47.17,47.03,47.17,28769.949
2008-08-07 14:55:00,47.17,47.18,47.03,47.04,38649.4408858973,47.17,47.18,47.03,47.04,38649.4409
2008-08-07 15:00:00,47.03,47.08,46.92,46.93,73064.81380957551,47.03,47.08,46.92,46.93,73064.8138
2008-08-07 15:05:00,46.94,46.94,46.76,46.78,76756.05254586907,46.94,46.94,46.76,46.78,76756.0525
2008-08-07 15:10:00,46.78,46.78,46.66,46.66,66985.12647920965,46.78,46.78,46.66,46.66,66985.1265
2008-08-07 15:15:00,46.65,46.67,46.52,46.52,101834.76278362828,46.65,46.67,46.52,46.52,101834.7628
2008-08-07 15:20:00,46.52,46.53,46.33,46.44,114428.40082510044,46.52,46.53,46.33,46.44,114428.4008
2008-08-07 15:25:00,46.42,46.52,46.38,46.39,115622.62512213658,46.42,46.52,46.38,46.39,115622.6251
2008-08-07 15:30:00,46.39,46.4,46.06,46.06,155032.0269243296,46.39,46.4,46.06,46.06,155032.0269
2008-08-07 15:35:00,46.06,46.09,45.97,46.0,139072.8476821192,46.06,46.09,45.97,46.0,139072.8477
2008-08-07 15:40:00,46.0,46.02,45.83,45.84,239061.9910976007,46.0,46.02,45.83,45.84,239061.9911
2008-08-07 15:45:00,45.85,46.08,45.83,45.98,242210.4006079688,45.85,46.08,45.83,45.98,242210.4006
2008-08-07 15:50:00,45.98,46.04,45.89,46.04,223428.5093909456,45.98,46.04,45.89,46.04,223428.5094
2008-08-07 15:55:00,46.04,46.11,45.9,45.94,246553.0344153729,46.04,46.11,45.9,45.94,246553.0344
2008-08-08 09:30:00,46.22,46.45,45.96,46.39,44186.29899033765,46.22,46.45,45.96,46.39,44186.299
2008-08-08 09:35:00,46.37,46.6,46.29,46.4,49614.59124959288,46.37,46.6,46.29,46.4,49614.5912
2008-08-08 09:40:00,46.41,46.58,46.29,46.46,97274.99728585388,46.41,46.58,46.29,46.46,97274.9973
2008-08-08 09:45:00,46.49,46.54,46.35,46.52,59928.34654217783,46.49,46.54,46.35,46.52,59928.3465
2008-08-08 09:50:00,46.51,46.53,46.43,46.52,43317.7722288568,46.51,46.53,46.43,46.52,43317.7722
2008-08-08 09:55:00,46.52,46.64,46.13,46.17,60145.47823254804,46.52,46.64,46.13,46.17,60145.4782
2008-08-08 10:00:00,46.16,46.36,46.15,46.35,47443.27434589079,46.16,46.36,46.15,46.35,47443.2743
2008-08-08 10:05:00,46.31,46.64,46.26,46.53,48637.49864292693,46.31,46.64,46.26,46.53,48637.4986
2008-08-08 10:10:00,46.55,46.81,46.5,46.74,38323.74335034198,46.55,46.81,46.5,46.74,38323.7434
2008-08-08 10:15:00,46.75,46.76,46.55,46.59,33329.71447182717,46.75,46.76,46.55,46.59,33329.7145
2008-08-08 10:20:00,46.57,46.64,46.42,46.52,44620.562371078064,46.57,46.64,46.42,46.52,44620.5624
2008-08-08 10:25:00,46.53,46.56,46.43,46.48,18021.930300727392,46.53,46.56,46.43,46.48,18021.9303
2008-08-08 10:30:00,46.46,46.52,46.42,46.48,23667.35425035284,46.46,46.52,46.42,46.48,23667.3543
2008-08-08 10:35:00,46.46,46.46,46.3,46.44,32352.62186516122,46.46,46.46,46.3,46.44,32352.6219
2008-08-08 10:40:00,46.39,46.46,46.36,46.41,22690.261643686896,46.39,46.46,46.36,46.41,22690.2616
2008-08-08 10:45:00,46.41,46.47,46.38,46.47,28227.11974812724,46.41,46.47,46.38,46.47,28227.1197
2008-08-08 10:50:00,46.46,46.61,46.46,46.6,22147.43241776137,46.46,46.61,46.46,46.6,22147.4324
2008-08-08 10:55:00,46.6,46.6,46.52,46.59,12702.203886657258,46.6,46.6,46.52,46.59,12702.2039
2008-08-08 11:00:00,46.58,46.61,46.53,46.56,21278.90565628053,46.58,46.61,46.53,46.56,21278.9057
2008-08-08 11:05:00,46.58,46.64,46.54,46.59,22907.393334057106,46.58,46.64,46.54,46.59,22907.3933
2008-08-08 11:10:00,46.6,46.65,46.5,46.52,57431.33210292042,46.6,46.65,46.5,46.52,57431.3321
2008-08-08 11:15:00,46.52,46.55,46.39,46.42,70242.10183476278,46.52,46.55,46.39,46.42,70242.1018
2008-08-08 11:20:00,46.44,46.5,46.4,46.42,32678.319400716537,46.44,46.5,46.4,46.42,32678.3194
2008-08-08 11:25:00,46.45,46.56,46.43,46.47,34849.63630441863,46.45,46.56,46.43,46.47,34849.6363
2008-08-08 11:30:00,46.48,46.69,46.46,46.64,32569.75355553143,46.48,46.69,46.46,46.64,32569.7536
2008-08-08 11:35:00,46.64,46.64,46.49,46.56,32678.319400716537,46.64,46.64,46.49,46.56,32678.3194
2008-08-08 11:40:00,46.56,46.56,46.44,46.52,21821.73488220606,46.56,46.56,46.44,46.52,21821.7349
2008-08-08 11:45:00,46.52,46.69,46.48,46.69,54391.48843773749,46.52,46.69,46.48,46.69,54391.4884
2008-08-08 11:50:00,46.69,46.71,46.65,46.71,13896.42818369341,46.69,46.71,46.65,46.71,13896.4282
2008-08-08 11:55:00,46.73,46.87,46.68,46.86,56562.80534143958,46.73,46.87,46.68,46.86,56562.8053
2008-08-08 12:00:00,46.87,46.87,46.66,46.68,30724.13418738465,46.87,46.87,46.66,46.68,30724.1342
2008-08-08 12:05:00,46.67,46.7,46.64,46.67,12810.769731842363,46.67,46.7,46.64,46.67,12810.7697
2008-08-08 12:10:00,46.68,46.74,46.64,46.7,29204.212354793184,46.68,46.74,46.64,46.7,29204.2124
2008-08-08 12:15:00,46.7,46.8,46.64,46.76,28878.51481923787,46.7,46.8,46.64,46.76,28878.5148
2008-08-08 12:20:00,46.77,46.85,46.71,46.79,23450.22255998263,46.77,46.85,46.71,46.79,23450.2226
2008-08-08 12:25:00,46.81,46.86,46.65,46.68,24753.012702203887,46.81,46.86,46.65,46.68,24753.0127
2008-08-08 12:30:00,46.65,46.79,46.62,46.78,29529.9098903485,46.65,46.79,46.62,46.78,29529.9099
2008-08-08 12:35:00,46.76,46.97,46.72,46.91,43643.46976441212,46.76,46.97,46.72,46.91,43643.4698
2008-08-08 12:40:00,46.91,46.92,46.74,46.74,21821.73488220606,46.91,46.92,46.74,46.74,21821.7349
2008-08-08 12:45:00,46.72,46.72,46.64,46.71,15959.1792422104,46.72,46.72,46.64,46.71,15959.1792
2008-08-08 12:50:00,46.71,46.71,46.64,46.69,11833.67712517642,46.71,46.71,46.64,46.69,11833.6771
2008-08-08 12:55:00,46.7,46.7,46.57,46.58,21278.90565628053,46.7,46.7,46.57,46.58,21278.9057
2008-08-08 13:00:00,46.6,46.65,46.57,46.6,24318.749321463467,46.6,46.65,46.57,46.6,24318.7493
2008-08-08 13:05:00,46.6,46.64,46.53,46.53,15959.1792422104,46.6,46.64,46.53,46.53,15959.1792
2008-08-08 13:10:00,46.54,46.55,46.5,46.5,26490.066225165563,46.54,46.55,46.5,46.5,26490.0662
2008-08-08 13:15:00,46.5,46.59,46.5,46.5,21713.169037020954,46.5,46.59,46.5,46.5,21713.169
2008-08-08 13:20:00,46.52,46.59,46.51,46.59,12702.203886657258,46.52,46.59,46.51,46.59,12702.2039
2008-08-08 13:25:00,46.58,46.64,46.51,46.55,39626.53349256324,46.58,46.64,46.51,46.55,39626.5335
2008-08-08 13:30:00,46.55,46.63,46.51,46.62,31484.09510368038,46.55,46.63,46.51,46.62,31484.0951
2008-08-08 13:35:00,46.61,46.62,46.52,46.59,24535.88101183368,46.61,46.62,46.52,46.59,24535.881
2008-08-08 13:40:00,46.57,46.7,46.54,46.56,49723.157094777984,46.57,46.7,46.54,46.56,49723.1571
2008-08-08 13:45:00,46.56,46.57,46.48,46.51,17370.535229616762,46.56,46.57,46.48,46.51,17370.5352
2008-08-08 13:50:00,46.52,46.54,46.45,46.49,20844.642275540114,46.52,46.54,46.45,46.49,20844.6423
2008-08-08 13:55:00,46.47,46.56,46.41,46.43,27032.895451091088,46.47,46.56,46.41,46.43,27032.8955
2008-08-08 14:00:00,46.41,46.48,46.4,46.41,33872.54369775269,46.41,46.48,46.4,46.41,33872.5437
2008-08-08 14:05:00,46.41,46.43,46.4,46.42,22147.43241776137,46.41,46.43,46.4,46.42,22147.4324
2008-08-08 14:10:00,46.42,46.43,46.39,46.42,16393.44262295082,46.42,46.43,46.39,46.42,16393.4426
2008-08-08 14:15:00,46.42,46.46,46.41,46.44,22907.393334057106,46.42,46.46,46.41,46.44,22907.3933
2008-08-08 14:20:00,46.43,46.52,46.43,46.49,45380.52328737379,46.43,46.52,46.43,46.49,45380.5233
2008-08-08 14:25:00,46.49,46.52,46.4,46.52,43969.16729996744,46.49,46.52,46.4,46.52,43969.1673
2008-08-08 14:30:00,46.52,46.52,46.45,46.49,46574.747584409946,46.52,46.52,46.45,46.49,46574.7476
2008-08-08 14:35:00,46.49,46.51,46.42,46.48,30398.43665182933,46.49,46.51,46.42,46.48,30398.4367
2008-08-08 14:40:00,46.49,46.52,46.44,46.46,37889.47996960156,46.49,46.52,46.44,46.46,37889.48
2008-08-08 14:45:00,46.46,46.47,46.39,46.41,44294.86483552275,46.46,46.47,46.39,46.41,44294.8648
2008-08-08 14:50:00,46.42,46.42,46.39,46.42,29964.173271088915,46.42,46.42,46.39,46.42,29964.1733
2008-08-08 14:55:00,46.42,46.42,46.38,46.42,33112.58278145696,46.42,46.42,46.38,46.42,33112.5828
2008-08-08 15:00:00,46.42,46.42,46.41,46.41,86201.28107697319,46.42,46.42,46.41,46.41,86201.2811
2008-08-08 15:05:00,46.41,46.41,46.32,46.33,57322.76625773532,46.41,46.41,46.32,46.33,57322.7663
2008-08-08 15:10:00,46.34,46.34,46.29,46.33,51134.51308218435,46.34,46.34,46.29,46.33,51134.5131
2008-08-08 15:15:00,46.32,46.33,46.23,46.25,86744.11030289871,46.32,46.33,46.23,46.25,86744.1103
2008-08-08 15:20:00,46.24,46.27,46.19,46.23,63511.01943328629,46.24,46.27,46.19,46.23,63511.0194
2008-08-08 15:25:00,46.23,46.24,46.1,46.15,122787.9709043535,46.23,46.24,46.1,46.15,122787.9709
2008-08-08 15:30:00,46.15,46.21,46.13,46.19,78601.67191401585,46.15,46.21,46.13,46.19,78601.6719
2008-08-08 15:35:00,46.19,46.29,46.17,46.26,123547.93182064925,46.19,46.29,46.17,46.26,123547.9318
2008-08-08 15:40:00,46.26,46.29,46.19,46.23,96080.77298881771,46.26,46.29,46.19,46.23,96080.773
2008-08-08 15:45:00,46.22,46.25,46.12,46.19,189230.2681576376,46.22,46.25,46.12,46.19,189230.2682
2008-08-08 15:50:00,46.19,46.28,46.16,46.16,154054.93431766366,46.19,46.28,46.16,46.16,154054.9343
2008-08-08 15:55:00,46.16,46.17,45.94,45.96,373575.0732819455,46.16,46.17,45.94,45.96,373575.0733
2008-08-11 09:30:00,46.44,46.74,46.37,46.52,76104.65747475844,46.44,46.74,46.37,46.52,76104.6575
2008-08-11 09:35:00,46.52,46.65,46.19,46.28,71219.19444142873,46.52,46.65,46.19,46.28,71219.1944
2008-08-11 09:40:00,46.29,46.5,46.14,46.25,56779.93703180979,46.29,46.5,46.14,46.25,56779.937
2008-08-11 09:45:00,46.27,46.41,46.13,46.3,42883.508848116384,46.27,46.41,46.13,46.3,42883.5088
2008-08-11 09:50:00,46.29,46.35,46.07,46.26,56345.67365106937,46.29,46.35,46.07,46.26,56345.6737
2008-08-11 09:55:00,46.24,46.52,46.13,46.42,37020.95320812073,46.24,46.52,46.13,46.42,37020.9532
2008-08-11 10:00:00,46.42,46.48,46.29,46.34,32461.187710346327,46.42,46.48,46.29,46.34,32461.1877
2008-08-11 10:05:00,46.32,46.4,46.17,46.29,28118.55390294213,46.32,46.4,46.17,46.29,28118.5539
2008-08-11 10:10:00,46.29,46.41,46.23,46.28,17261.969384431657,46.29,46.41,46.23,46.28,17261.9694
2008-08-11 10:15:00,46.29,46.45,46.25,46.33,25295.84192812941,46.29,46.45,46.25,46.33,25295.8419
2008-08-11 10:20:00,46.35,46.51,46.27,46.41,39952.23102811856,46.35,46.51,46.27,46.41,39952.231
2008-08-11 10:25:00,46.37,46.43,46.29,46.3,24861.578547388992,46.37,46.43,46.29,46.3,24861.5785
2008-08-11 10:30:00,46.29,46.34,46.26,46.34,16393.44262295082,46.29,46.34,46.26,46.34,16393.4426
2008-08-11 10:35:00,46.35,46.39,46.21,46.36,32135.49017479101,46.35,46.39,46.21,46.36,32135.4902
2008-08-11 10:40:00,46.34,46.35,46.27,46.34,18130.496145912497,46.34,46.35,46.27,46.34,18130.4961
2008-08-11 10:45:00,46.31,46.33,46.18,46.18,22147.43241776137,46.31,46.33,46.18,46.18,22147.4324
2008-08-11 10:50:00,46.18,46.23,46.07,46.15,27358.592986646403,46.18,46.23,46.07,46.15,27358.593
2008-08-11 10:55:00,46.17,46.2,46.1,46.15,27901.422212571924,46.17,46.2,46.1,46.15,27901.4222
2008-08-11 11:00:00,46.15,46.19,46.1,46.14,32461.187710346327,46.15,46.19,46.1,46.14,32461.1877
2008-08-11 11:05:00,46.14,46.19,46.09,46.15,36695.25567256541,46.14,46.19,46.09,46.15,36695.2557
2008-08-11 11:10:00,46.14,46.15,46.07,46.08,35066.76799478884,46.14,46.15,46.07,46.08,35066.768
2008-08-11 11:15:00,46.08,46.14,46.08,46.13,18239.0619910976,46.08,46.14,46.08,46.13,18239.062
2008-08-11 11:20:00,46.13,46.14,46.07,46.13,40277.92856367387,46.13,46.14,46.07,46.13,40277.9286
2008-08-11 11:25:00,46.13,46.16,46.09,46.16,42123.54793182065,46.13,46.16,46.09,46.16,42123.5479
2008-08-11 11:30:00,46.16,46.25,46.16,46.22,40820.7577895994,46.16,46.25,46.16,46.22,40820.7578
2008-08-11 11:35:00,46.24,46.31,46.17,46.17,39517.96764737814,46.24,46.31,46.17,46.17,39517.9676
2008-08-11 11:40:00,46.18,46.19,46.13,46.14,42666.377157746174,46.18,46.19,46.13,46.14,42666.3772
2008-08-11 11:45:00,46.13,46.14,45.96,46.06,66550.86309846923,46.13,46.14,45.96,46.06,66550.8631
2008-08-11 11:50:00,46.06,46.42,46.06,46.35,70459.233525133,46.06,46.42,46.06,46.35,70459.2335
2008-08-11 11:55:00,46.35,46.35,46.18,46.22,32352.62186516122,46.35,46.35,46.18,46.22,32352.6219
2008-08-11 12:00:00,46.23,46.34,46.23,46.33,31918.3584844208,46.23,46.34,46.23,46.33,31918.3585
2008-08-11 12:05:00,46.34,46.38,46.29,46.3,15416.350016284878,46.34,46.38,46.29,46.3,15416.35
2008-08-11 12:10:00,46.31,46.36,46.29,46.3,11399.413744436,46.31,46.36,46.29,46.3,11399.4137
2008-08-11 12:15:00,46.3,46.31,46.29,46.29,17261.969384431657,46.3,46.31,46.29,46.29,17261.9694
2008-08-11 12:20:00,46.3,46.36,46.3,46.36,19758.98382368907,46.3,46.36,46.3,46.36,19758.9838
2008-08-11 12:25:00,46.36,46.4,46.32,46.4,17153.403539246552,46.36,46.4,46.32,46.4,17153.4035
2008-08-11 12:30:00,46.39,46.48,46.33,46.36,26924.329605905983,46.39,46.48,46.33,46.36,26924.3296
2008-08-11 12:35:00,46.36,46.37,46.3,46.33,13245.033112582782,46.36,46.37,46.3,46.33,13245.0331
2008-08-11 12:40:00,46.33,46.43,46.32,46.43,30289.87080664423,46.33,46.43,46.32,46.43,30289.8708
2008-08-11 12:45:00,46.43,46.45,46.38,46.43,36478.1239821952,46.43,46.45,46.38,46.43,36478.124
2008-08-11 12:50:00,46.43,46.54,46.4,46.45,66876.56063402454,46.43,46.54,46.4,46.45,66876.5606
2008-08-11 12:55:00,46.44,46.51,46.42,46.42,13462.164802952992,46.44,46.51,46.42,46.42,13462.1648
2008-08-11 13:00:00,46.41,46.42,46.29,46.29,24427.31516664857,46.41,46.42,46.29,46.29,24427.3152
2008-08-11 13:05:00,46.29,46.42,46.29,46.41,33655.41200738248,46.29,46.42,46.29,46.41,33655.412
2008-08-11 13:10:00,46.39,46.48,46.39,46.42,17587.666919986972,46.39,46.48,46.39,46.42,17587.6669
2008-08-11 13:15:00,46.43,46.54,46.42,46.52,29095.64650960808,46.43,46.54,46.42,46.52,29095.6465
2008-08-11 13:20:00,46.52,46.69,46.51,46.64,37889.47996960156,46.52,46.69,46.51,46.64,37889.48
2008-08-11 13:25:00,46.64,46.85,46.6,46.7,79361.63283031159,46.64,46.85,46.6,46.7,79361.6328
2008-08-11 13:30:00,46.68,46.74,46.64,46.66,15524.915861469985,46.68,46.74,46.64,46.66,15524.9159
2008-08-11 13:35:00,46.66,46.76,46.57,46.65,71653.45782216915,46.66,46.76,46.57,46.65,71653.4578
2008-08-11 13:40:00,46.64,46.64,46.49,46.54,76647.48670068396,46.64,46.64,46.49,46.54,76647.4867
2008-08-11 13:45:00,46.55,46.55,46.51,46.51,40277.92856367387,46.55,46.55,46.51,46.51,40277.9286
2008-08-11 13:50:00,46.51,46.69,46.47,46.64,59928.34654217783,46.51,46.69,46.47,46.64,59928.3465
2008-08-11 13:55:00,46.64,46.64,46.52,46.54,22581.69579850179,46.64,46.64,46.52,46.54,22581.6958
2008-08-11 14:00:00,46.54,46.61,46.47,46.47,149386.60297470418,46.54,46.61,46.47,46.47,149386.603
2008-08-11 14:05:00,46.49,46.55,46.48,46.53,48203.23526218652,46.49,46.55,46.48,46.53,48203.2353
2008-08-11 14:10:00,46.54,46.61,46.51,46.55,58734.12224514168,46.54,46.61,46.51,46.55,58734.1222
2008-08-11 14:15:00,46.56,46.6,46.52,46.52,21496.037346650744,46.56,46.6,46.52,46.52,21496.0373
2008-08-11 14:20:00,46.52,46.52,46.33,46.47,60471.17576810336,46.52,46.52,46.33,46.47,60471.1758
2008-08-11 14:25:00,46.47,46.53,46.43,46.43,30507.00249701444,46.47,46.53,46.43,46.43,30507.0025
2008-08-11 14:30:00,46.45,46.52,46.44,46.51,28987.08066442297,46.45,46.52,46.44,46.51,28987.0807
2008-08-11 14:35:00,46.5,46.59,46.38,46.48,50591.68385625882,46.5,46.59,46.38,46.48,50591.6839
2008-08-11 14:40:00,46.48,46.5,46.39,46.41,27684.29052220172,46.48,46.5,46.39,46.41,27684.2905
2008-08-11 14:45:00,46.42,46.52,46.34,46.42,27792.85636738682,46.42,46.52,46.34,46.42,27792.8564
2008-08-11 14:50:00,46.42,46.46,46.32,46.32,13245.033112582782,46.42,46.46,46.32,46.32,13245.0331
2008-08-11 14:55:00,46.33,46.4,46.26,46.33,55477.14688958854,46.33,46.4,46.26,46.33,55477.1469
2008-08-11 15:00:00,46.35,46.52,46.29,46.52,52980.132450331126,46.35,46.52,46.29,46.52,52980.1325
2008-08-11 15:05:00,46.52,46.63,46.41,46.52,77841.71099772012,46.52,46.63,46.41,46.52,77841.711
2008-08-11 15:10:00,46.52,46.58,46.51,46.52,49614.59124959288,46.52,46.58,46.51,46.52,49614.5912
2008-08-11 15:15:00,46.52,46.58,46.46,46.5,57539.89794810553,46.52,46.58,46.46,46.5,57539.8979
2008-08-11 15:20:00,46.49,46.52,46.37,46.46,64053.84865921181,46.49,46.52,46.37,46.46,64053.8487
2008-08-11 15:25:00,46.45,46.58,46.41,46.58,122570.83921398329,46.45,46.58,46.41,46.58,122570.8392
2008-08-11 15:30:00,46.56,46.59,46.5,46.52,61882.53175550972,46.56,46.59,46.5,46.52,61882.5318
2008-08-11 15:35:00,46.52,46.63,46.5,46.55,45271.95744218869,46.52,46.63,46.5,46.55,45271.9574
2008-08-11 15:40:00,46.54,46.66,46.52,46.65,74476.16979698188,46.54,46.66,46.52,46.65,74476.1698
2008-08-11 15:45:00,46.64,46.68,46.59,46.68,67527.95570513517,46.64,46.68,46.59,46.68,67527.9557
2008-08-11 15:50:00,46.67,46.69,46.55,46.62,109651.50363695582,46.67,46.69,46.55,46.62,109651.5036
2008-08-11 15:55:00,46.62,46.77,46.58,46.76,208337.85691021604,46.62,46.77,46.58,46.76,208337.8569
2008-08-12 09:30:00,47.2,47.32,47.16,47.32,199218.32591466725,47.2,47.32,47.16,47.32,199218.3259
2008-08-12 09:35:00,47.32,47.51,47.32,47.46,167299.96743024644,47.32,47.51,47.32,47.46,167299.9674
2008-08-12 09:40:00,47.45,47.58,47.13,47.28,333405.7105634568,47.45,47.58,47.13,47.28,333405.7106
2008-08-12 09:45:00,47.25,47.47,47.14,47.41,75453.26240364781,47.25,47.47,47.14,47.41,75453.2624
2008-08-12 09:50:00,47.42,47.46,46.99,47.06,70024.97014439257,47.42,47.46,46.99,47.06,70024.9701
2008-08-12 09:55:00,47.05,47.57,47.05,47.52,138204.32092063836,47.05,47.57,47.05,47.52,138204.3209
2008-08-12 10:00:00,47.53,47.73,47.48,47.71,113885.5715991749,47.53,47.73,47.48,47.71,113885.5716
2008-08-12 10:05:00,47.71,47.87,47.69,47.81,95212.24622733687,47.71,47.87,47.69,47.81,95212.2462
2008-08-12 10:10:00,47.81,47.89,47.8,47.86,135924.4381717512,47.81,47.89,47.8,47.86,135924.4382
2008-08-12 10:15:00,47.85,47.87,47.69,47.8,96406.47052437304,47.85,47.87,47.69,47.8,96406.4705
2008-08-12 10:20:00,47.78,47.79,47.47,47.51,79470.1986754967,47.78,47.79,47.47,47.51,79470.1987
2008-08-12 10:25:00,47.53,47.64,47.32,47.64,78384.54022364564,47.53,47.64,47.32,47.64,78384.5402
2008-08-12 10:30:00,47.66,47.67,47.48,47.66,62533.92682662035,47.66,47.67,47.48,47.66,62533.9268
2008-08-12 10:35:00,47.65,47.81,47.62,47.77,95103.68038215178,47.65,47.81,47.62,47.77,95103.6804
2008-08-12 10:40:00,47.77,47.82,47.59,47.82,155249.15861469982,47.77,47.82,47.59,47.82,155249.1586
2008-08-12 10:45:00,47.81,47.83,47.7,47.81,70893.49690587341,47.81,47.83,47.7,47.81,70893.4969
2008-08-12 10:50:00,47.78,47.83,47.66,47.69,39952.23102811856,47.78,47.83,47.66,47.69,39952.231
2008-08-12 10:55:00,47.69,47.79,47.66,47.67,69807.83845402236,47.69,47.79,47.66,47.67,69807.8385
2008-08-12 11:00:00,47.67,47.79,47.66,47.74,40169.36271848877,47.67,47.79,47.66,47.74,40169.3627
2008-08-12 11:05:00,47.75,48.04,47.74,48.02,142764.08641841277,47.75,48.04,47.74,48.02,142764.0864
2008-08-12 11:10:00,47.99,48.13,47.88,48.13,80338.72543697753,47.99,48.13,47.88,48.13,80338.7254
2008-08-12 11:15:00,48.12,48.16,48.04,48.05,58951.25393551189,48.12,48.16,48.04,48.05,58951.2539
2008-08-12 11:20:00,48.06,48.13,48.01,48.03,66116.59971772881,48.06,48.13,48.01,48.03,66116.5997
2008-08-12 11:25:00,48.03,48.16,47.92,48.13,78927.36944957117,48.03,48.16,47.92,48.13,78927.3694
2008-08-12 11:30:00,48.12,48.18,48.08,48.17,77081.75008142438,48.12,48.18,48.08,48.17,77081.7501
2008-08-12 11:35:00,48.16,48.16,48.07,48.09,76756.05254586907,48.16,48.16,48.07,48.09,76756.0525
2008-08-12 11:40:00,48.08,48.17,48.0,48.16,34632.50461404842,48.08,48.17,48.0,48.16,34632.5046
2008-08-12 11:45:00,48.16,48.17,48.1,48.11,55151.449354033226,48.16,48.17,48.1,48.11,55151.4494
2008-08-12 11:50:00,48.12,48.14,47.96,47.98,32352.62186516122,48.12,48.14,47.96,47.98,32352.6219
2008-08-12 11:55:00,47.96,47.96,47.85,47.85,43100.640538486594,47.96,47.96,47.85,47.85,43100.6405
2008-08-12 12:00:00,47.85,47.85,47.8,47.84,31701.22679405059,47.85,47.85,47.8,47.84,31701.2268
2008-08-12 12:05:00,47.84,47.92,47.81,47.81,43752.03560959722,47.84,47.92,47.81,47.81,43752.0356
2008-08-12 12:10:00,47.81,47.89,47.8,47.81,31375.52925849528,47.81,47.89,47.8,47.81,31375.5293
2008-08-12 12:15:00,47.8,47.82,47.76,47.76,51460.21061773966,47.8,47.82,47.76,47.76,51460.2106
2008-08-12 12:20:00,47.77,47.9,47.73,47.85,29855.60742590381,47.77,47.9,47.73,47.85,29855.6074
2008-08-12 12:25:00,47.85,47.92,47.84,47.9,19324.72044294865,47.85,47.92,47.84,47.9,19324.7204
2008-08-12 12:30:00,47.9,47.9,47.75,47.75,57431.33210292042,47.9,47.9,47.75,47.75,57431.3321
2008-08-12 12:35:00,47.75,47.78,47.74,47.78,23124.52502442732,47.75,47.78,47.74,47.78,23124.525
2008-08-12 12:40:00,47.78,47.9,47.78,47.81,31158.39756812507,47.78,47.9,47.78,47.81,31158.3976
2008-08-12 12:45:00,47.81,47.89,47.81,47.88,27250.02714146129,47.81,47.89,47.81,47.88,27250.0271
2008-08-12 12:50:00,47.88,47.9,47.86,47.89,32786.88524590164,47.88,47.9,47.86,47.89,32786.8852
2008-08-12 12:55:00,47.9,47.92,47.83,47.91,42666.377157746174,47.9,47.92,47.83,47.91,42666.3772
2008-08-12 13:00:00,47.91,48.01,47.88,48.0,58734.12224514168,47.91,48.01,47.88,48.0,58734.1222
2008-08-12 13:05:00,48.01,48.07,47.98,47.99,65030.94126587776,48.01,48.07,47.98,47.99,65030.9413
2008-08-12 13:10:00,47.97,47.99,47.94,47.97,30398.43665182933,47.97,47.99,47.94,47.97,30398.4367
2008-08-12 13:15:00,47.98,48.04,47.95,48.02,30615.568342199545,47.98,48.04,47.95,48.02,30615.5683
2008-08-12 13:20:00,48.02,48.12,48.01,48.06,36043.860601454784,48.02,48.12,48.01,48.06,36043.8606
2008-08-12 13:25:00,48.08,48.16,48.04,48.05,61122.57083921399,48.08,48.16,48.04,48.05,61122.5708
2008-08-12 13:30:00,48.04,48.06,48.04,48.05,35283.89968515905,48.04,48.06,48.04,48.05,35283.8997
2008-08-12 13:35:00,48.06,48.1,48.0,48.01,44620.562371078064,48.06,48.1,48.0,48.01,44620.5624
2008-08-12 13:40:00,48.01,48.04,47.99,48.04,36803.82151775052,48.01,48.04,47.99,48.04,36803.8215
2008-08-12 13:45:00,48.04,48.12,48.0,48.03,30615.568342199545,48.04,48.12,48.0,48.03,30615.5683
2008-08-12 13:50:00,48.01,48.03,47.88,47.95,29095.64650960808,48.01,48.03,47.88,47.95,29095.6465
2008-08-12 13:55:00,47.95,47.95,47.87,47.91,19433.28628813376,47.95,47.95,47.87,47.91,19433.2863
2008-08-12 14:00:00,47.92,47.93,47.87,47.9,48637.49864292693,47.92,47.93,47.87,47.9,48637.4986
2008-08-12 14:05:00,47.9,47.92,47.86,47.86,90435.34903919228,47.9,47.92,47.86,47.86,90435.349
2008-08-12 14:10:00,47.86,47.94,47.85,47.92,51460.21061773966,47.86,47.94,47.85,47.92,51460.2106
2008-08-12 14:15:00,47.92,47.99,47.84,47.96,31158.39756812507,47.92,47.99,47.84,47.96,31158.3976
2008-08-12 14:20:00,47.97,48.07,47.9,48.07,41906.41624145044,47.97,48.07,47.9,48.07,41906.4162
2008-08-12 14:25:00,48.05,48.16,48.05,48.12,50483.11801107372,48.05,48.16,48.05,48.12,50483.118
2008-08-12 14:30:00,48.12,48.18,48.04,48.18,99772.01172511128,48.12,48.18,48.04,48.18,99772.0117
2008-08-12 14:35:00,48.19,48.28,48.18,48.2,75236.13071327761,48.19,48.28,48.18,48.2,75236.1307
2008-08-12 14:40:00,48.21,48.21,48.08,48.1,33438.28031701227,48.21,48.21,48.08,48.1,33438.2803
2008-08-12 14:45:00,48.1,48.25,48.09,48.16,61556.834219954406,48.1,48.25,48.09,48.16,61556.8342
2008-08-12 14:50:00,48.17,48.18,48.07,48.1,41580.71870589512,48.17,48.18,48.07,48.1,41580.7187
2008-08-12 14:55:00,48.1,48.12,47.88,47.94,44186.29899033765,48.1,48.12,47.88,47.94,44186.299
2008-08-12 15:00:00,47.94,47.97,47.81,47.92,65899.4680273586,47.94,47.97,47.81,47.92,65899.468
2008-08-12 15:05:00,47.9,48.03,47.9,47.97,36043.860601454784,47.9,48.03,47.9,47.97,36043.8606
2008-08-12 15:10:00,47.97,48.01,47.78,47.84,51894.47399848008,47.97,48.01,47.78,47.84,51894.474
2008-08-12 15:15:00,47.83,47.94,47.79,47.86,41472.15286071002,47.83,47.94,47.79,47.86,41472.1529
2008-08-12 15:20:00,47.89,47.93,47.81,47.88,36260.992291824994,47.89,47.93,47.81,47.88,36260.9923
2008-08-12 15:25:00,47.88,47.99,47.81,47.92,45489.0891325589,47.88,47.99,47.81,47.92,45489.0891
2008-08-12 15:30:00,47.94,47.95,47.75,47.78,51243.07892736945,47.94,47.95,47.75,47.78,51243.0789
2008-08-12 15:35:00,47.76,47.82,47.75,47.8,44077.73314515254,47.76,47.82,47.75,47.8,44077.7331
2008-08-12 15:40:00,47.81,47.81,47.64,47.64,90001.08565845185,47.81,47.81,47.64,47.64,90001.0857
2008-08-12 15:45:00,47.64,47.72,47.6,47.69,91521.00749104332,47.64,47.72,47.6,47.69,91521.0075
2008-08-12 15:50:00,47.69,47.93,47.6,47.74,174791.01074801869,47.69,47.93,47.6,47.74,174791.0107
2008-08-12 15:55:00,47.76,48.13,47.74,48.09,229399.6308761264,47.76,48.13,47.74,48.09,229399.6309
2008-08-13 09:30:00,48.32,48.35,48.22,48.34,56779.93703180979,48.32,48.35,48.22,48.34,56779.937
2008-08-13 09:35:00,48.34,48.35,48.18,48.19,69265.00922809684,48.34,48.35,48.18,48.19,69265.0092
2008-08-13 09:40:00,48.18,48.3,48.09,48.26,48420.36695255672,48.18,48.3,48.09,48.26,48420.367
2008-08-13 09:45:00,48.26,48.27,47.99,48.1,53305.82998588644,48.26,48.27,47.99,48.1,53305.83
2008-08-13 09:50:00,48.06,48.27,48.0,48.22,52111.605688850286,48.06,48.27,48.0,48.22,52111.6057
2008-08-13 09:55:00,48.23,48.33,48.16,48.21,47009.010965150366,48.23,48.33,48.16,48.21,47009.011
2008-08-13 10:00:00,48.23,48.35,48.17,48.29,131798.9360547172,48.23,48.35,48.17,48.29,131798.9361
2008-08-13 10:05:00,48.27,48.36,48.25,48.29,56345.67365106937,48.27,48.36,48.25,48.29,56345.6737
2008-08-13 10:10:00,48.3,48.34,48.27,48.29,47660.406036261,48.3,48.34,48.27,48.29,47660.406
2008-08-13 10:15:00,48.28,48.32,48.27,48.28,39083.70426663772,48.28,48.32,48.27,48.28,39083.7043
2008-08-13 10:20:00,48.27,48.45,48.27,48.39,152209.31494951688,48.27,48.45,48.27,48.39,152209.3149
2008-08-13 10:25:00,48.39,48.42,48.33,48.4,57974.16132884595,48.39,48.42,48.33,48.4,57974.1613
2008-08-13 10:30:00,48.39,48.49,48.36,48.46,93909.45608511564,48.39,48.49,48.36,48.46,93909.4561
2008-08-13 10:35:00,48.46,48.48,48.35,48.4,108131.58180436437,48.46,48.48,48.35,48.4,108131.5818
2008-08-13 10:40:00,48.4,48.47,48.39,48.43,35935.29475626968,48.4,48.47,48.39,48.43,35935.2948
2008-08-13 10:45:00,48.43,48.53,48.41,48.43,41363.587015524914,48.43,48.53,48.41,48.43,41363.587
2008-08-13 10:50:00,48.42,48.43,48.31,48.4,30398.43665182933,48.42,48.43,48.31,48.4,30398.4367
2008-08-13 10:55:00,48.38,48.43,48.36,48.39,26164.368689610248,48.38,48.43,48.36,48.39,26164.3687
2008-08-13 11:00:00,48.39,48.39,48.31,48.35,36586.68982738031,48.39,48.39,48.31,48.35,36586.6898
2008-08-13 11:05:00,48.35,48.37,48.25,48.27,64596.67788513734,48.35,48.37,48.25,48.27,64596.6779
2008-08-13 11:10:00,48.27,48.38,48.25,48.36,58408.42470958637,48.27,48.38,48.25,48.36,58408.4247
2008-08-13 11:15:00,48.36,48.43,48.35,48.42,29529.9098903485,48.36,48.43,48.35,48.42,29529.9099
2008-08-13 11:20:00,48.42,48.47,48.37,48.44,97926.3923569645,48.42,48.47,48.37,48.44,97926.3924
2008-08-13 11:25:00,48.42,48.51,48.41,48.49,81967.21311475411,48.42,48.51,48.41,48.49,81967.2131
2008-08-13 11:30:00,48.48,48.48,48.4,48.46,55368.58104440344,48.48,48.48,48.4,48.46,55368.581
2008-08-13 11:35:00,48.46,48.48,48.39,48.42,55260.01519921833,48.46,48.48,48.39,48.42,55260.0152
2008-08-13 11:40:00,48.41,48.51,48.32,48.51,54825.75181847791,48.41,48.51,48.32,48.51,54825.7518
2008-08-13 11:45:00,48.51,48.51,48.32,48.35,44186.29899033765,48.51,48.51,48.32,48.35,44186.299
2008-08-13 11:50:00,48.35,48.39,48.33,48.37,62859.62436217566,48.35,48.39,48.33,48.37,62859.6244
2008-08-13 11:55:00,48.37,48.51,48.34,48.51,45923.35251329932,48.37,48.51,48.34,48.51,45923.3525
2008-08-13 12:00:00,48.5,48.61,48.43,48.44,87938.33459993487,48.5,48.61,48.43,48.44,87938.3346
2008-08-13 12:05:00,48.43,48.44,48.3,48.39,57322.76625773532,48.43,48.44,48.3,48.39,57322.7663
2008-08-13 12:10:00,48.39,48.42,48.17,48.17,47334.70850070568,48.39,48.42,48.17,48.17,47334.7085
2008-08-13 12:15:00,48.17,48.24,47.99,48.1,44837.69406144827,48.17,48.24,47.99,48.1,44837.6941
2008-08-13 12:20:00,48.11,48.12,47.99,48.04,45271.95744218869,48.11,48.12,47.99,48.04,45271.9574
2008-08-13 12:25:00,48.04,48.09,47.96,48.05,43534.90391922701,48.04,48.09,47.96,48.05,43534.9039
2008-08-13 12:30:00,48.04,48.18,48.0,48.18,25512.97361849962,48.04,48.18,48.0,48.18,25512.9736
2008-08-13 12:35:00,48.17,48.18,48.03,48.12,24318.749321463467,48.17,48.18,48.03,48.12,24318.7493
2008-08-13 12:40:00,48.12,48.12,48.0,48.05,56237.10780588427,48.12,48.12,48.0,48.05,56237.1078
2008-08-13 12:45:00,48.06,48.08,47.98,47.98,13136.467267397677,48.06,48.08,47.98,47.98,13136.4673
2008-08-13 12:50:00,48.0,48.01,47.88,47.93,28227.11974812724,48.0,48.01,47.88,47.93,28227.1197
2008-08-13 12:55:00,47.94,48.1,47.92,47.99,31918.3584844208,47.94,48.1,47.92,47.99,31918.3585
2008-08-13 13:00:00,47.99,48.08,47.98,47.99,36043.860601454784,47.99,48.08,47.98,47.99,36043.8606
2008-08-13 13:05:00,47.99,48.13,47.89,47.9,76756.05254586907,47.99,48.13,47.89,47.9,76756.0525
2008-08-13 13:10:00,47.9,47.93,47.77,47.81,19541.85213331886,47.9,47.93,47.77,47.81,19541.8521
2008-08-13 13:15:00,47.81,47.81,47.79,47.81,23450.22255998263,47.81,47.81,47.79,47.81,23450.2226
2008-08-13 13:20:00,47.81,47.91,47.75,47.9,67419.38985995007,47.81,47.91,47.75,47.9,67419.3899
2008-08-13 13:25:00,47.9,47.91,47.88,47.89,19976.11551405928,47.9,47.91,47.88,47.89,19976.1155
2008-08-13 13:30:00,47.88,48.12,47.88,47.92,28009.98805775703,47.88,48.12,47.88,47.92,28009.9881
2008-08-13 13:35:00,47.9,48.05,47.88,48.05,15090.652480729565,47.9,48.05,47.88,48.05,15090.6525
2008-08-13 13:40:00,48.05,48.18,48.01,48.08,23775.920095537946,48.05,48.18,48.01,48.08,23775.9201
2008-08-13 13:45:00,48.09,48.1,47.9,47.92,18130.496145912497,48.09,48.1,47.9,47.92,18130.4961
2008-08-13 13:50:00,47.91,47.93,47.83,47.84,19107.58875257844,47.91,47.93,47.83,47.84,19107.5888
2008-08-13 13:55:00,47.84,47.99,47.83,47.97,21604.60319183585,47.84,47.99,47.83,47.97,21604.6032
2008-08-13 14:00:00,47.95,47.96,47.9,47.92,13679.296493323202,47.95,47.96,47.9,47.92,13679.2965
2008-08-13 14:05:00,47.92,47.93,47.84,47.92,21496.037346650744,47.92,47.93,47.84,47.92,21496.0373
2008-08-13 14:10:00,47.92,47.98,47.85,47.92,23667.35425035284,47.92,47.98,47.85,47.92,23667.3543
2008-08-13 14:15:00,47.93,48.01,47.92,48.01,19976.11551405928,47.93,48.01,47.92,48.01,19976.1155
2008-08-13 14:20:00,48.01,48.14,47.99,48.06,37672.34827923135,48.01,48.14,47.99,48.06,37672.3483
2008-08-13 14:25:00,48.05,48.25,48.04,48.13,47226.142655520576,48.05,48.25,48.04,48.13,47226.1427
2008-08-13 14:30:00,48.15,48.24,48.1,48.16,24861.578547388992,48.15,48.24,48.1,48.16,24861.5785
2008-08-13 14:35:00,48.17,48.29,48.17,48.24,27032.895451091088,48.17,48.29,48.17,48.24,27032.8955
2008-08-13 14:40:00,48.24,48.42,48.2,48.39,33004.01693627185,48.24,48.42,48.2,48.39,33004.0169
2008-08-13 14:45:00,48.39,48.4,48.32,48.35,31266.96341331017,48.39,48.4,48.32,48.35,31266.9634
2008-08-13 14:50:00,48.34,48.41,48.27,48.34,41255.02117033981,48.34,48.41,48.27,48.34,41255.0212
2008-08-13 14:55:00,48.36,48.53,48.34,48.51,49288.89371403757,48.36,48.53,48.34,48.51,49288.8937
2008-08-13 15:00:00,48.51,48.65,48.51,48.6,127999.13147323852,48.51,48.65,48.51,48.6,127999.1315
2008-08-13 15:05:00,48.59,48.63,48.57,48.59,85115.62262512214,48.59,48.63,48.57,48.59,85115.6226
2008-08-13 15:10:00,48.61,48.65,48.59,48.63,48528.93279774183,48.61,48.65,48.59,48.63,48528.9328
2008-08-13 15:15:00,48.63,48.63,48.55,48.58,81532.94973401369,48.63,48.63,48.55,48.58,81532.9497
2008-08-13 15:20:00,48.57,48.57,48.48,48.55,59276.9514710672,48.57,48.57,48.48,48.55,59276.9515
2008-08-13 15:25:00,48.54,48.62,48.52,48.58,95646.50960807732,48.54,48.62,48.52,48.58,95646.5096
2008-08-13 15:30:00,48.57,48.59,48.44,48.44,56997.06872218,48.57,48.59,48.44,48.44,56997.0687
2008-08-13 15:35:00,48.45,48.46,48.33,48.36,52871.56660514602,48.45,48.46,48.33,48.36,52871.5666
2008-08-13 15:40:00,48.35,48.41,48.31,48.38,62642.492671805456,48.35,48.41,48.31,48.38,62642.4927
2008-08-13 15:45:00,48.36,48.37,48.27,48.27,64270.98034958202,48.36,48.37,48.27,48.27,64270.9803
2008-08-13 15:50:00,48.27,48.29,48.26,48.27,99772.01172511128,48.27,48.29,48.26,48.27,99772.0117
2008-08-13 15:55:00,48.27,48.31,48.25,48.3,131581.804364347,48.27,48.31,48.25,48.3,131581.8044
2008-08-14 09:30:00,48.21,48.37,47.9,47.93,43209.2063836717,48.21,48.37,47.9,47.93,43209.2064
2008-08-14 09:35:00,47.99,48.17,47.98,48.08,32895.45109108675,47.99,48.17,47.98,48.08,32895.4511
2008-08-14 09:40:00,48.0,48.55,48.0,48.46,45814.78666811421,48.0,48.55,48.0,48.46,45814.7867
2008-08-14 09:45:00,48.46,48.49,48.39,48.41,35718.16306589947,48.46,48.49,48.39,48.41,35718.1631
2008-08-14 09:50:00,48.43,48.81,48.43,48.79,63293.88774291608,48.43,48.81,48.43,48.79,63293.8877
2008-08-14 09:55:00,48.78,49.15,48.63,49.09,92172.40256215396,48.78,49.15,48.63,49.09,92172.4026
2008-08-14 10:00:00,49.11,49.19,49.0,49.05,108782.97687547498,49.11,49.19,49.0,49.05,108782.9769
2008-08-14 10:05:00,49.06,49.16,48.75,48.76,79470.1986754967,49.06,49.16,48.75,48.76,79470.1987
2008-08-14 10:10:00,48.76,48.93,48.75,48.93,42557.81131256107,48.76,48.93,48.75,48.93,42557.8113
2008-08-14 10:15:00,48.92,49.06,48.86,49.05,90326.78319400716,48.92,49.06,48.86,49.05,90326.7832
2008-08-14 10:20:00,49.04,49.21,48.99,49.13,55911.41027032895,49.04,49.21,48.99,49.13,55911.4103
2008-08-14 10:25:00,49.16,49.37,49.09,49.26,86418.4127673434,49.16,49.37,49.09,49.26,86418.4128
2008-08-14 10:30:00,49.28,49.32,49.05,49.14,61448.2683747693,49.28,49.32,49.05,49.14,61448.2684
2008-08-14 10:35:00,49.15,49.47,49.15,49.37,54174.35674736728,49.15,49.47,49.15,49.37,54174.3567
2008-08-14 10:40:00,49.37,49.58,49.3,49.57,80664.42297253285,49.37,49.58,49.3,49.57,80664.423
2008-08-14 10:45:00,49.58,49.7,49.54,49.56,79361.63283031159,49.58,49.7,49.54,49.56,79361.6328
2008-08-14 10:50:00,49.56,49.6,49.49,49.59,64596.67788513734,49.56,49.6,49.49,49.59,64596.6779
2008-08-14 10:55:00,49.6,49.61,49.52,49.6,50808.81554662903,49.6,49.61,49.52,49.6,50808.8155
2008-08-14 11:00:00,49.62,49.67,49.56,49.61,39409.40180219303,49.62,49.67,49.56,49.61,39409.4018
2008-08-14 11:05:00,49.6,49.69,49.59,49.67,41363.587015524914,49.6,49.69,49.59,49.67,41363.587
2008-08-14 11:10:00,49.67,49.69,49.65,49.66,27792.85636738682,49.67,49.69,49.65,49.66,27792.8564
2008-08-14 11:15:00,49.67,49.83,49.63,49.79,146563.89099989145,49.67,49.83,49.63,49.79,146563.891
2008-08-14 11:20:00,49.81,49.83,49.65,49.67,53848.659211811966,49.81,49.83,49.65,49.67,53848.6592
2008-08-14 11:25:00,49.67,49.69,49.56,49.57,31809.792639235697,49.67,49.69,49.56,49.57,31809.7926
2008-08-14 11:30:00,49.59,49.6,49.45,49.45,26815.76376072088,49.59,49.6,49.45,49.45,26815.7638
2008-08-14 11:35:00,49.45,49.47,49.38,49.4,31592.660948865487,49.45,49.47,49.38,49.4,31592.6609
2008-08-14 11:40:00,49.4,49.45,49.37,49.4,27250.02714146129,49.4,49.45,49.37,49.4,27250.0271
2008-08-14 11:45:00,49.39,49.39,49.32,49.32,18021.930300727392,49.39,49.39,49.32,49.32,18021.9303
2008-08-14 11:50:00,49.34,49.35,49.32,49.35,15199.218325914668,49.34,49.35,49.32,49.35,15199.2183
2008-08-14 11:55:00,49.35,49.39,49.32,49.37,39517.96764737814,49.35,49.39,49.32,49.37,39517.9676
2008-08-14 12:00:00,49.37,49.47,49.37,49.44,29855.60742590381,49.37,49.47,49.37,49.44,29855.6074
2008-08-14 12:05:00,49.43,49.55,49.42,49.51,23341.65671479753,49.43,49.55,49.42,49.51,23341.6567
2008-08-14 12:10:00,49.49,49.62,49.49,49.57,29747.041580718706,49.49,49.62,49.49,49.57,29747.0416
2008-08-14 12:15:00,49.57,49.62,49.55,49.6,37455.21658886115,49.57,49.62,49.55,49.6,37455.2166
2008-08-14 12:20:00,49.6,49.6,49.55,49.6,13245.033112582782,49.6,49.6,49.55,49.6,13245.0331
2008-08-14 12:25:00,49.6,49.64,49.56,49.6,46249.05004885463,49.6,49.64,49.56,49.6,46249.05
2008-08-14 12:30:00,49.58,49.64,49.57,49.63,48094.669417001416,49.58,49.64,49.57,49.63,48094.6694
2008-08-14 12:35:00,49.62,49.65,49.56,49.64,53197.264140701336,49.62,49.65,49.56,49.64,53197.2641
2008-08-14 12:40:00,49.64,49.76,49.57,49.67,89023.99305178592,49.64,49.76,49.57,49.67,89023.9931
2008-08-14 12:45:00,49.67,49.91,49.67,49.75,57757.02963847574,49.67,49.91,49.67,49.75,57757.0296
2008-08-14 12:50:00,49.74,49.8,49.69,49.72,31049.831722939965,49.74,49.8,49.69,49.72,31049.8317
2008-08-14 12:55:00,49.73,49.75,49.67,49.67,12050.80881554663,49.73,49.75,49.67,49.67,12050.8088
2008-08-14 13:00:00,49.69,49.69,49.51,49.51,24318.749321463467,49.69,49.69,49.51,49.51,24318.7493
2008-08-14 13:05:00,49.52,49.55,49.51,49.54,11182.282054065792,49.52,49.55,49.51,49.54,11182.2821
2008-08-14 13:10:00,49.52,49.61,49.52,49.59,21930.300727391164,49.52,49.61,49.52,49.59,21930.3007
2008-08-14 13:15:00,49.57,49.6,49.44,49.45,29529.9098903485,49.57,49.6,49.44,49.45,29529.9099
2008-08-14 13:20:00,49.45,49.56,49.45,49.55,17913.364455542287,49.45,49.56,49.45,49.55,17913.3645
2008-08-14 13:25:00,49.56,49.56,49.48,49.49,16936.271848876346,49.56,49.56,49.48,49.49,16936.2718
2008-08-14 13:30:00,49.49,49.54,49.46,49.52,25947.23699924004,49.49,49.54,49.46,49.52,25947.237
2008-08-14 13:35:00,49.52,49.54,49.5,49.54,13570.730648138097,49.52,49.54,49.5,49.54,13570.7306
2008-08-14 13:40:00,49.53,49.53,49.47,49.48,18564.75952665292,49.53,49.53,49.47,49.48,18564.7595
2008-08-14 13:45:00,49.47,49.49,49.43,49.46,22147.43241776137,49.47,49.49,49.43,49.46,22147.4324
2008-08-14 13:50:00,49.47,49.47,49.43,49.46,19976.11551405928,49.47,49.47,49.43,49.46,19976.1155
2008-08-14 13:55:00,49.47,49.53,49.46,49.51,18456.19368146781,49.47,49.53,49.46,49.51,18456.1937
2008-08-14 14:00:00,49.51,49.58,49.48,49.52,24970.144392574097,49.51,49.58,49.48,49.52,24970.1444
2008-08-14 14:05:00,49.54,49.55,49.47,49.55,17587.666919986972,49.54,49.55,49.47,49.55,17587.6669
2008-08-14 14:10:00,49.53,49.56,49.52,49.54,30289.87080664423,49.53,49.56,49.52,49.54,30289.8708
2008-08-14 14:15:00,49.56,49.64,49.55,49.62,23015.95917924221,49.56,49.64,49.55,49.62,23015.9592
2008-08-14 14:20:00,49.61,49.61,49.53,49.54,35175.333839973944,49.61,49.61,49.53,49.54,35175.3338
2008-08-14 14:25:00,49.53,49.64,49.53,49.63,37346.65074367605,49.53,49.64,49.53,49.63,37346.6507
2008-08-14 14:30:00,49.63,49.63,49.56,49.56,16393.44262295082,49.63,49.63,49.56,49.56,16393.4426
2008-08-14 14:35:00,49.57,49.6,49.54,49.55,26924.329605905983,49.57,49.6,49.54,49.55,26924.3296
2008-08-14 14:40:00,49.56,49.62,49.51,49.51,31701.22679405059,49.56,49.62,49.51,49.51,31701.2268
2008-08-14 14:45:00,49.51,49.55,49.46,49.49,28661.38312886766,49.51,49.55,49.46,49.49,28661.3831
2008-08-14 14:50:00,49.49,49.54,49.44,49.48,48420.36695255672,49.49,49.54,49.44,49.48,48420.367
2008-08-14 14:55:00,49.47,49.47,49.44,49.45,25404.40777331452,49.47,49.47,49.44,49.45,25404.4078
2008-08-14 15:00:00,49.46,49.46,49.32,49.32,60471.17576810336,49.46,49.46,49.32,49.32,60471.1758
2008-08-14 15:05:00,49.32,49.36,49.29,49.32,66116.59971772881,49.32,49.36,49.29,49.32,66116.5997
2008-08-14 15:10:00,49.32,49.37,49.28,49.36,41797.85039626533,49.32,49.37,49.28,49.36,41797.8504
2008-08-14 15:15:00,49.36,49.52,49.36,49.47,46466.18173922484,49.36,49.52,49.36,49.47,46466.1817
2008-08-14 15:20:00,49.47,49.51,49.44,49.45,32244.05601997612,49.47,49.51,49.44,49.45,32244.056
2008-08-14 15:25:00,49.45,49.47,49.35,49.37,39735.09933774835,49.45,49.47,49.35,49.37,39735.0993
2008-08-14 15:30:00,49.37,49.48,49.37,49.45,52763.00075996092,49.37,49.48,49.37,49.45,52763.0008
2008-08-14 15:35:00,49.44,49.51,49.42,49.47,68396.482466616,49.44,49.51,49.42,49.47,68396.4825
2008-08-14 15:40:00,49.47,49.47,49.4,49.44,55151.449354033226,49.47,49.47,49.4,49.44,55151.4494
2008-08-14 15:45:00,49.43,49.45,49.36,49.43,95103.68038215178,49.43,49.45,49.36,49.43,95103.6804
2008-08-14 15:50:00,49.44,49.55,49.41,49.42,173053.957225057,49.44,49.55,49.41,49.42,173053.9572
2008-08-14 15:55:00,49.42,49.53,49.41,49.49,156986.2121376615,49.42,49.53,49.41,49.49,156986.2121
2008-08-15 09:30:00,50.53,50.89,49.95,50.02,509282.3797633265,50.53,50.89,49.95,50.02,509282.3798
2008-08-15 09:35:00,50.03,50.2,50.02,50.12,79687.3303658669,50.03,50.2,50.02,50.12,79687.3304
2008-08-15 09:40:00,50.11,50.19,50.04,50.12,58299.85886440126,50.11,50.19,50.04,50.12,58299.8589
2008-08-15 09:45:00,50.12,50.17,50.04,50.08,42666.377157746174,50.12,50.17,50.04,50.08,42666.3772
2008-08-15 09:50:00,50.07,50.1,50.02,50.1,73933.34057105635,50.07,50.1,50.02,50.1,73933.3406
2008-08-15 09:55:00,50.11,50.49,50.09,50.35,83378.56910216046,50.11,50.49,50.09,50.35,83378.5691
2008-08-15 10:00:00,50.35,50.48,50.07,50.21,63619.58527847139,50.35,50.48,50.07,50.21,63619.5853
2008-08-15 10:05:00,50.18,50.18,49.76,49.79,71327.76028661383,50.18,50.18,49.76,49.79,71327.7603
2008-08-15 10:10:00,49.79,50.02,49.75,49.97,56888.5028769949,49.79,50.02,49.75,49.97,56888.5029
2008-08-15 10:15:00,49.98,50.17,49.87,49.94,47334.70850070568,49.98,50.17,49.87,49.94,47334.7085
2008-08-15 10:20:00,49.93,50.05,49.86,49.94,38106.61165997177,49.93,50.05,49.86,49.94,38106.6117
2008-08-15 10:25:00,49.97,50.16,49.97,49.98,44511.99652589296,49.97,50.16,49.97,49.98,44511.9965
2008-08-15 10:30:00,50.0,50.43,49.99,50.33,86961.24199326892,50.0,50.43,49.99,50.33,86961.242
2008-08-15 10:35:00,50.32,50.51,50.14,50.42,112691.34730213876,50.32,50.51,50.14,50.42,112691.3473
2008-08-15 10:40:00,50.42,50.48,50.31,50.37,45489.0891325589,50.42,50.48,50.31,50.37,45489.0891
2008-08-15 10:45:00,50.34,50.42,50.26,50.42,34958.202149603734,50.34,50.42,50.26,50.42,34958.2021
2008-08-15 10:50:00,50.42,50.59,50.39,50.54,65248.07295624797,50.42,50.59,50.39,50.54,65248.073
2008-08-15 10:55:00,50.55,50.66,50.53,50.66,76756.05254586907,50.55,50.66,50.53,50.66,76756.0525
2008-08-15 11:00:00,50.66,50.66,50.61,50.64,55042.88350884812,50.66,50.66,50.61,50.64,55042.8835
2008-08-15 11:05:00,50.62,50.64,50.34,50.59,70567.7993703181,50.62,50.64,50.34,50.59,70567.7994
2008-08-15 11:10:00,50.6,50.65,50.5,50.63,55802.84442514385,50.6,50.65,50.5,50.63,55802.8444
2008-08-15 11:15:00,50.62,50.63,50.38,50.4,92932.36347844968,50.62,50.63,50.38,50.4,92932.3635
2008-08-15 11:20:00,50.41,50.46,50.24,50.39,33655.41200738248,50.41,50.46,50.24,50.39,33655.412
2008-08-15 11:25:00,50.39,50.42,50.22,50.26,47009.010965150366,50.39,50.42,50.22,50.26,47009.011
2008-08-15 11:30:00,50.26,50.47,50.24,50.47,50265.98632070351,50.26,50.47,50.24,50.47,50265.9863
2008-08-15 11:35:00,50.47,50.8,50.26,50.4,215177.50515687765,50.47,50.8,50.26,50.4,215177.5052
2008-08-15 11:40:00,50.37,50.48,50.35,50.39,22147.43241776137,50.37,50.48,50.35,50.39,22147.4324
2008-08-15 11:45:00,50.37,50.5,50.34,50.46,62642.492671805456,50.37,50.5,50.34,50.46,62642.4927
2008-08-15 11:50:00,50.47,50.55,50.39,50.52,49180.32786885246,50.47,50.55,50.39,50.52,49180.3279
2008-08-15 11:55:00,50.46,50.48,50.35,50.45,21713.169037020954,50.46,50.48,50.35,50.45,21713.169
2008-08-15 12:00:00,50.45,50.56,50.37,50.55,40386.49440885898,50.45,50.56,50.37,50.55,40386.4944
2008-08-15 12:05:00,50.54,50.67,50.51,50.53,34741.070459233524,50.54,50.67,50.51,50.53,34741.0705
2008-08-15 12:10:00,50.55,50.55,50.41,50.49,12810.769731842363,50.55,50.55,50.41,50.49,12810.7697
2008-08-15 12:15:00,50.51,50.57,50.44,50.53,25512.97361849962,50.51,50.57,50.44,50.53,25512.9736
2008-08-15 12:20:00,50.51,50.53,50.44,50.49,19107.58875257844,50.51,50.53,50.44,50.49,19107.5888
2008-08-15 12:25:00,50.49,50.49,50.35,50.38,28769.948974052764,50.49,50.49,50.35,50.38,28769.949
2008-08-15 12:30:00,50.37,50.45,50.37,50.41,25295.84192812941,50.37,50.45,50.37,50.41,25295.8419
2008-08-15 12:35:00,50.41,50.62,50.41,50.61,43317.7722288568,50.41,50.62,50.41,50.61,43317.7722
2008-08-15 12:40:00,50.61,50.62,50.48,50.5,26924.329605905983,50.61,50.62,50.48,50.5,26924.3296
2008-08-15 12:45:00,50.5,50.59,50.5,50.52,26055.802844425143,50.5,50.59,50.5,50.52,26055.8028
2008-08-15 12:50:00,50.52,50.58,50.45,50.54,38106.61165997177,50.52,50.58,50.45,50.54,38106.6117
2008-08-15 12:55:00,50.54,50.58,50.49,50.51,26490.066225165563,50.54,50.58,50.49,50.51,26490.0662
2008-08-15 13:00:00,50.51,50.63,50.51,50.58,25512.97361849962,50.51,50.63,50.51,50.58,25512.9736
2008-08-15 13:05:00,50.58,50.6,50.54,50.56,26381.50037998045,50.58,50.6,50.54,50.56,26381.5004
2008-08-15 13:10:00,50.56,50.56,50.49,50.53,20953.20812072522,50.56,50.56,50.49,50.53,20953.2081
2008-08-15 13:15:00,50.53,50.54,50.43,50.46,22364.564108131584,50.53,50.54,50.43,50.46,22364.5641
2008-08-15 13:20:00,50.46,50.49,50.4,50.4,19650.417978503963,50.46,50.49,50.4,50.4,19650.418
2008-08-15 13:25:00,50.4,50.5,50.39,50.45,17479.101074801867,50.4,50.5,50.39,50.45,17479.1011
2008-08-15 13:30:00,50.45,50.51,50.42,50.49,23558.788405167736,50.45,50.51,50.42,50.49,23558.7884
2008-08-15 13:35:00,50.49,50.53,50.45,50.45,19867.549668874173,50.49,50.53,50.45,50.45,19867.5497
2008-08-15 13:40:00,50.45,50.5,50.39,50.48,22147.43241776137,50.45,50.5,50.39,50.48,22147.4324
2008-08-15 13:45:00,50.48,50.49,50.43,50.47,17804.798610357182,50.48,50.49,50.43,50.47,17804.7986
2008-08-15 13:50:00,50.48,50.48,50.41,50.41,17261.969384431657,50.48,50.48,50.41,50.41,17261.9694
2008-08-15 13:55:00,50.42,50.45,50.41,50.44,14656.389099989145,50.42,50.45,50.41,50.44,14656.3891
2008-08-15 14:00:00,50.45,50.47,50.36,50.38,27575.724677016613,50.45,50.47,50.36,50.38,27575.7247
2008-08-15 14:05:00,50.38,50.49,50.37,50.48,65139.50711106286,50.38,50.49,50.37,50.48,65139.5071
2008-08-15 14:10:00,50.48,50.55,50.45,50.55,43643.46976441212,50.48,50.55,50.45,50.55,43643.4698
2008-08-15 14:15:00,50.54,50.6,50.44,50.44,36369.5581370101,50.54,50.6,50.44,50.44,36369.5581
2008-08-15 14:20:00,50.46,50.63,50.45,50.51,72739.1162740202,50.46,50.63,50.45,50.51,72739.1163
2008-08-15 14:25:00,50.53,50.53,50.39,50.51,45814.78666811421,50.53,50.53,50.39,50.51,45814.7867
2008-08-15 14:30:00,50.52,50.58,50.46,50.49,29312.77819997829,50.52,50.58,50.46,50.49,29312.7782
2008-08-15 14:35:00,50.49,50.52,50.37,50.37,15633.481706655088,50.49,50.52,50.37,50.37,15633.4817
2008-08-15 14:40:00,50.37,50.45,50.35,50.44,17587.666919986972,50.37,50.45,50.35,50.44,17587.6669
2008-08-15 14:45:00,50.44,50.5,50.39,50.47,36260.992291824994,50.44,50.5,50.39,50.47,36260.9923
2008-08-15 14:50:00,50.46,50.55,50.45,50.49,21061.773965910324,50.46,50.55,50.45,50.49,21061.774
2008-08-15 14:55:00,50.52,50.52,50.47,50.49,28444.25143849745,50.52,50.52,50.47,50.49,28444.2514
2008-08-15 15:00:00,50.49,50.54,50.46,50.49,27141.4612962762,50.49,50.54,50.46,50.49,27141.4613
2008-08-15 15:05:00,50.5,50.54,50.44,50.5,28552.817283682554,50.5,50.54,50.44,50.5,28552.8173
2008-08-15 15:10:00,50.5,50.52,50.42,50.48,22147.43241776137,50.5,50.52,50.42,50.48,22147.4324
2008-08-15 15:15:00,50.48,50.49,50.37,50.43,27684.29052220172,50.48,50.49,50.37,50.43,27684.2905
2008-08-15 15:20:00,50.41,50.49,50.38,50.42,37780.91412441646,50.41,50.49,50.38,50.42,37780.9141
2008-08-15 15:25:00,50.43,50.49,50.41,50.44,29529.9098903485,50.43,50.49,50.41,50.44,29529.9099
2008-08-15 15:30:00,50.43,50.43,50.35,50.37,26815.76376072088,50.43,50.43,50.35,50.37,26815.7638
2008-08-15 15:35:00,50.37,50.44,50.35,50.43,34632.50461404842,50.37,50.44,50.35,50.43,34632.5046
2008-08-15 15:40:00,50.44,50.47,50.36,50.38,57865.59548366084,50.44,50.47,50.36,50.38,57865.5955
2008-08-15 15:45:00,50.38,50.39,50.24,50.28,81967.21311475411,50.38,50.39,50.24,50.28,81967.2131
2008-08-15 15:50:00,50.26,50.36,50.2,50.34,110737.16208880689,50.26,50.36,50.2,50.34,110737.1621
2008-08-15 15:55:00,50.35,50.37,50.34,50.34,73933.34057105635,50.35,50.37,50.34,50.34,73933.3406
2008-08-18 09:30:00,50.57,50.83,50.41,50.52,66008.0338725437,50.57,50.83,50.41,50.52,66008.0339
2008-08-18 09:35:00,50.52,50.84,50.52,50.77,108891.54272066009,50.52,50.84,50.52,50.77,108891.5427
2008-08-18 09:40:00,50.75,50.8,50.7,50.72,68613.61415698621,50.75,50.8,50.7,50.72,68613.6142
2008-08-18 09:45:00,50.72,50.79,50.66,50.75,88589.7296710455,50.72,50.79,50.66,50.75,88589.7297
2008-08-18 09:50:00,50.76,50.81,50.7,50.72,68287.9166214309,50.76,50.81,50.7,50.72,68287.9166
2008-08-18 09:55:00,50.72,51.0,50.72,50.93,85115.62262512214,50.72,51.0,50.72,50.93,85115.6226
2008-08-18 10:00:00,50.94,50.95,50.69,50.71,61231.13668439909,50.94,50.95,50.69,50.71,61231.1367
2008-08-18 10:05:00,50.72,50.85,50.49,50.5,66550.86309846923,50.72,50.85,50.49,50.5,66550.8631
2008-08-18 10:10:00,50.5,50.61,50.45,50.55,81098.68635327327,50.5,50.61,50.45,50.55,81098.6864
2008-08-18 10:15:00,50.55,50.61,50.52,50.58,89349.69058734123,50.55,50.61,50.52,50.58,89349.6906
2008-08-18 10:20:00,50.58,50.6,50.54,50.59,38106.61165997177,50.58,50.6,50.54,50.59,38106.6117
2008-08-18 10:25:00,50.59,50.64,50.54,50.6,47877.537726631206,50.59,50.64,50.54,50.6,47877.5377
2008-08-18 10:30:00,50.61,50.68,50.59,50.62,43643.46976441212,50.61,50.68,50.59,50.62,43643.4698
2008-08-18 10:35:00,50.64,50.74,50.63,50.65,52111.605688850286,50.64,50.74,50.63,50.65,52111.6057
2008-08-18 10:40:00,50.65,50.8,50.59,50.69,51243.07892736945,50.65,50.8,50.59,50.69,51243.0789
2008-08-18 10:45:00,50.69,50.72,50.51,50.51,56019.97611551406,50.69,50.72,50.51,50.51,56019.9761
2008-08-18 10:50:00,50.51,50.69,50.5,50.69,18890.45706220823,50.51,50.69,50.5,50.69,18890.4571
2008-08-18 10:55:00,50.7,50.81,50.64,50.77,24427.31516664857,50.7,50.81,50.64,50.77,24427.3152
2008-08-18 11:00:00,50.79,50.84,50.69,50.69,45706.22082292911,50.79,50.84,50.69,50.69,45706.2208
2008-08-18 11:05:00,50.71,50.93,50.7,50.86,51568.77646292477,50.71,50.93,50.7,50.86,51568.7765
2008-08-18 11:10:00,50.87,50.98,50.84,50.91,28009.98805775703,50.87,50.98,50.84,50.91,28009.9881
2008-08-18 11:15:00,50.9,51.07,50.83,50.92,76647.48670068396,50.9,51.07,50.83,50.92,76647.4867
2008-08-18 11:20:00,50.93,51.01,50.92,50.93,52545.86906959071,50.93,51.01,50.92,50.93,52545.8691
2008-08-18 11:25:00,50.93,50.95,50.87,50.94,32461.187710346327,50.93,50.95,50.87,50.94,32461.1877
2008-08-18 11:30:00,50.93,50.95,50.85,50.85,11942.242970361523,50.93,50.95,50.85,50.85,11942.243
2008-08-18 11:35:00,50.86,50.89,50.85,50.88,20953.20812072522,50.86,50.89,50.85,50.88,20953.2081
2008-08-18 11:40:00,50.88,50.93,50.88,50.91,15524.915861469985,50.88,50.93,50.88,50.91,15524.9159
2008-08-18 11:45:00,50.92,50.94,50.91,50.94,6188.253175550972,50.92,50.94,50.91,50.94,6188.2532
2008-08-18 11:50:00,50.94,50.95,50.85,50.85,27684.29052220172,50.94,50.95,50.85,50.85,27684.2905
2008-08-18 11:55:00,50.84,50.84,50.66,50.7,19216.154597763543,50.84,50.84,50.66,50.7,19216.1546
2008-08-18 12:00:00,50.7,50.72,50.66,50.7,14330.69156443383,50.7,50.72,50.66,50.7,14330.6916
2008-08-18 12:05:00,50.68,50.7,50.55,50.62,30724.13418738465,50.68,50.7,50.55,50.62,30724.1342
2008-08-18 12:10:00,50.62,50.71,50.61,50.69,13462.164802952992,50.62,50.71,50.61,50.69,13462.1648
2008-08-18 12:15:00,50.68,50.72,50.63,50.67,41580.71870589512,50.68,50.72,50.63,50.67,41580.7187
2008-08-18 12:20:00,50.64,50.72,50.63,50.69,26381.50037998045,50.64,50.72,50.63,50.69,26381.5004
2008-08-18 12:25:00,50.68,50.79,50.66,50.72,23667.35425035284,50.68,50.79,50.66,50.72,23667.3543
2008-08-18 12:30:00,50.73,50.74,50.61,50.63,11182.282054065792,50.73,50.74,50.61,50.63,11182.2821
2008-08-18 12:35:00,50.62,50.65,50.44,50.46,22473.12995331669,50.62,50.65,50.44,50.46,22473.13
2008-08-18 12:40:00,50.48,50.49,50.33,50.35,23558.788405167736,50.48,50.49,50.33,50.35,23558.7884
2008-08-18 12:45:00,50.35,50.52,50.34,50.47,25621.539463684727,50.35,50.52,50.34,50.47,25621.5395
2008-08-18 12:50:00,50.49,50.54,50.47,50.5,14222.125719248725,50.49,50.54,50.47,50.5,14222.1257
2008-08-18 12:55:00,50.5,50.58,50.46,50.56,36152.42644663989,50.5,50.58,50.46,50.56,36152.4264
2008-08-18 13:00:00,50.55,50.63,50.55,50.62,10748.018673325372,50.55,50.63,50.55,50.62,10748.0187
2008-08-18 13:05:00,50.62,50.64,50.59,50.61,14222.125719248725,50.62,50.64,50.59,50.61,14222.1257
2008-08-18 13:10:00,50.59,50.62,50.59,50.61,21821.73488220606,50.59,50.62,50.59,50.61,21821.7349
2008-08-18 13:15:00,50.63,50.63,50.46,50.46,16719.140158506136,50.63,50.63,50.46,50.46,16719.1402
2008-08-18 13:20:00,50.47,50.55,50.43,50.53,33872.54369775269,50.47,50.55,50.43,50.53,33872.5437
2008-08-18 13:25:00,50.53,50.56,50.46,50.47,14439.257409618936,50.53,50.56,50.46,50.47,14439.2574
2008-08-18 13:30:00,50.45,50.45,50.4,50.43,11942.242970361523,50.45,50.45,50.4,50.43,11942.243
2008-08-18 13:35:00,50.43,50.45,50.36,50.37,7599.609162957334,50.43,50.45,50.36,50.37,7599.6092
2008-08-18 13:40:00,50.37,50.39,50.29,50.36,18021.930300727392,50.37,50.39,50.29,50.36,18021.9303
2008-08-18 13:45:00,50.36,50.36,50.21,50.21,16610.57431332103,50.36,50.36,50.21,50.21,16610.5743
2008-08-18 13:50:00,50.21,50.36,50.21,50.32,23124.52502442732,50.21,50.36,50.21,50.32,23124.525
2008-08-18 13:55:00,50.33,50.42,50.19,50.19,27901.422212571924,50.33,50.42,50.19,50.19,27901.4222
2008-08-18 14:00:00,50.18,50.18,50.07,50.11,43969.16729996744,50.18,50.18,50.07,50.11,43969.1673
2008-08-18 14:05:00,50.1,50.11,50.07,50.08,11290.847899250895,50.1,50.11,50.07,50.08,11290.8479
2008-08-18 14:10:00,50.08,50.15,50.07,50.14,33329.71447182717,50.08,50.15,50.07,50.14,33329.7145
2008-08-18 14:15:00,50.14,50.15,50.04,50.05,15199.218325914668,50.14,50.15,50.04,50.05,15199.2183
2008-08-18 14:20:00,50.05,50.07,49.93,49.93,25404.40777331452,50.05,50.07,49.93,49.93,25404.4078
2008-08-18 14:25:00,49.95,49.95,49.89,49.91,36152.42644663989,49.95,49.95,49.89,49.91,36152.4264
2008-08-18 14:30:00,49.92,49.92,49.86,49.88,55911.41027032895,49.92,49.92,49.86,49.88,55911.4103
2008-08-18 14:35:00,49.88,49.92,49.85,49.91,38758.0067310824,49.88,49.92,49.85,49.91,38758.0067
2008-08-18 14:40:00,49.91,49.92,49.9,49.92,27901.422212571924,49.91,49.92,49.9,49.92,27901.4222
2008-08-18 14:45:00,49.92,50.01,49.91,49.96,41906.41624145044,49.92,50.01,49.91,49.96,41906.4162
2008-08-18 14:50:00,49.98,50.02,49.92,49.97,20301.8130496146,49.98,50.02,49.92,49.97,20301.813
2008-08-18 14:55:00,49.95,50.01,49.94,50.0,7273.91162740202,49.95,50.01,49.94,50.0,7273.9116
2008-08-18 15:00:00,49.98,50.0,49.92,49.92,41797.85039626533,49.98,50.0,49.92,49.92,41797.8504
2008-08-18 15:05:00,49.93,50.02,49.9,49.92,47551.84019107589,49.93,50.02,49.9,49.92,47551.8402
2008-08-18 15:10:00,49.91,49.94,49.91,49.92,39083.70426663772,49.91,49.94,49.91,49.92,39083.7043
2008-08-18 15:15:00,49.94,50.03,49.9,50.02,58625.55639995658,49.94,50.03,49.9,50.02,58625.5564
2008-08-18 15:20:00,50.02,50.11,49.93,50.08,37672.34827923135,50.02,50.11,49.93,50.08,37672.3483
2008-08-18 15:25:00,50.07,50.18,50.07,50.14,32786.88524590164,50.07,50.18,50.07,50.14,32786.8852
2008-08-18 15:30:00,50.13,50.14,50.04,50.07,35826.728911084574,50.13,50.14,50.04,50.07,35826.7289
2008-08-18 15:35:00,50.08,50.22,50.07,50.15,24210.18347627836,50.08,50.22,50.07,50.15,24210.1835
2008-08-18 15:40:00,50.15,50.15,49.95,49.98,35392.465530344154,50.15,50.15,49.95,49.98,35392.4655
2008-08-18 15:45:00,49.95,50.08,49.88,50.03,71002.06275105852,49.95,50.08,49.88,50.03,71002.0628
2008-08-18 15:50:00,50.04,50.14,49.96,50.08,60905.439148843776,50.04,50.14,49.96,50.08,60905.4391
2008-08-18 15:55:00,50.06,50.19,50.06,50.14,65790.9021821735,50.06,50.19,50.06,50.14,65790.9022
2008-08-19 09:30:00,49.73,50.52,49.56,50.17,161111.7142546955,49.73,50.52,49.56,50.17,161111.7143
2008-08-19 09:35:00,50.17,50.72,50.14,50.61,140592.76951471067,50.17,50.72,50.14,50.61,140592.7695
2008-08-19 09:40:00,50.61,50.85,50.45,50.7,79578.7645206818,50.61,50.85,50.45,50.7,79578.7645
2008-08-19 09:45:00,50.67,50.72,50.41,50.51,79035.93529475627,50.67,50.72,50.41,50.51,79035.9353
2008-08-19 09:50:00,50.5,50.57,50.36,50.56,76104.65747475844,50.5,50.57,50.36,50.56,76104.6575
2008-08-19 09:55:00,50.56,50.75,50.49,50.66,36043.860601454784,50.56,50.75,50.49,50.66,36043.8606
2008-08-19 10:00:00,50.68,50.79,50.61,50.75,69916.40429920747,50.68,50.79,50.61,50.75,69916.4043
2008-08-19 10:05:00,50.74,50.74,50.61,50.72,103137.55292584954,50.74,50.74,50.61,50.72,103137.5529
2008-08-19 10:10:00,50.69,50.72,50.42,50.47,39192.27011182282,50.69,50.72,50.42,50.47,39192.2701
2008-08-19 10:15:00,50.48,50.48,50.27,50.3,58191.29301921616,50.48,50.48,50.27,50.3,58191.293
2008-08-19 10:20:00,50.3,50.35,50.11,50.14,49506.025404407774,50.3,50.35,50.11,50.14,49506.0254
2008-08-19 10:25:00,50.15,50.2,49.98,50.06,37346.65074367605,50.15,50.2,49.98,50.06,37346.6507
2008-08-19 10:30:00,50.07,50.14,49.99,50.09,45054.82575181848,50.07,50.14,49.99,50.09,45054.8258
2008-08-19 10:35:00,50.07,50.1,50.04,50.09,33763.97785256759,50.07,50.1,50.04,50.09,33763.9779
2008-08-19 10:40:00,50.1,50.15,49.9,49.92,82835.73987623493,50.1,50.15,49.9,49.92,82835.7399
2008-08-19 10:45:00,49.92,49.98,49.74,49.76,44294.86483552275,49.92,49.98,49.74,49.76,44294.8648
2008-08-19 10:50:00,49.76,49.9,49.74,49.84,26490.066225165563,49.76,49.9,49.74,49.84,26490.0662
2008-08-19 10:55:00,49.84,49.9,49.81,49.89,18564.75952665292,49.84,49.9,49.81,49.89,18564.7595
2008-08-19 11:00:00,49.91,50.01,49.88,49.96,29312.77819997829,49.91,50.01,49.88,49.96,29312.7782
2008-08-19 11:05:00,49.96,49.98,49.92,49.95,17587.666919986972,49.96,49.98,49.92,49.95,17587.6669
2008-08-19 11:10:00,49.95,50.14,49.95,50.11,29747.041580718706,49.95,50.14,49.95,50.11,29747.0416
2008-08-19 11:15:00,50.11,50.21,49.9,49.97,34089.675388122894,50.11,50.21,49.9,49.97,34089.6754
2008-08-19 11:20:00,49.98,50.01,49.88,49.94,15959.1792422104,49.98,50.01,49.88,49.94,15959.1792
2008-08-19 11:25:00,49.96,50.05,49.89,50.05,23667.35425035284,49.96,50.05,49.89,50.05,23667.3543
2008-08-19 11:30:00,50.06,50.16,50.05,50.15,18673.325371838026,50.06,50.16,50.05,50.15,18673.3254
2008-08-19 11:35:00,50.14,50.14,49.93,49.96,14873.520790359353,50.14,50.14,49.93,49.96,14873.5208
2008-08-19 11:40:00,49.94,49.97,49.86,49.89,18239.0619910976,49.94,49.97,49.86,49.89,18239.062
2008-08-19 11:45:00,49.89,49.9,49.81,49.84,20627.510585169905,49.89,49.9,49.81,49.84,20627.5106
2008-08-19 11:50:00,49.84,49.91,49.79,49.81,21061.773965910324,49.84,49.91,49.79,49.81,21061.774
2008-08-19 11:55:00,49.81,49.87,49.71,49.74,15307.784171099773,49.81,49.87,49.71,49.74,15307.7842
2008-08-19 12:00:00,49.74,49.74,49.6,49.64,30289.87080664423,49.74,49.74,49.6,49.64,30289.8708
2008-08-19 12:05:00,49.63,49.65,49.58,49.59,13787.862338508306,49.63,49.65,49.58,49.59,13787.8623
2008-08-19 12:10:00,49.59,49.71,49.57,49.71,11290.847899250895,49.59,49.71,49.57,49.71,11290.8479
2008-08-19 12:15:00,49.69,49.85,49.69,49.85,14222.125719248725,49.69,49.85,49.69,49.85,14222.1257
2008-08-19 12:20:00,49.85,49.85,49.77,49.79,5862.555639995658,49.85,49.85,49.77,49.79,5862.5556
2008-08-19 12:25:00,49.8,49.85,49.77,49.78,14222.125719248725,49.8,49.85,49.77,49.78,14222.1257
2008-08-19 12:30:00,49.8,49.84,49.79,49.82,8576.701769623276,49.8,49.84,49.79,49.82,8576.7018
2008-08-19 12:35:00,49.81,49.94,49.81,49.91,12267.940505916838,49.81,49.94,49.81,49.91,12267.9405
2008-08-19 12:40:00,49.94,49.95,49.84,49.86,15524.915861469985,49.94,49.95,49.84,49.86,15524.9159
2008-08-19 12:45:00,49.85,49.85,49.79,49.82,11616.54543480621,49.85,49.85,49.79,49.82,11616.5454
2008-08-19 12:50:00,49.81,49.82,49.75,49.8,15199.218325914668,49.81,49.82,49.75,49.8,15199.2183
2008-08-19 12:55:00,49.82,49.83,49.74,49.76,12919.335577027468,49.82,49.83,49.74,49.76,12919.3356
2008-08-19 13:00:00,49.79,49.87,49.76,49.76,13787.862338508306,49.79,49.87,49.76,49.76,13787.8623
2008-08-19 13:05:00,49.75,49.86,49.75,49.8,8793.833459993486,49.75,49.86,49.75,49.8,8793.8335
2008-08-19 13:10:00,49.81,49.96,49.8,49.96,17804.798610357182,49.81,49.96,49.8,49.96,17804.7986
2008-08-19 13:15:00,49.96,49.98,49.93,49.95,10639.452828140267,49.96,49.98,49.93,49.95,10639.4528
2008-08-19 13:20:00,49.95,50.02,49.95,49.98,17044.837694061447,49.95,50.02,49.95,49.98,17044.8377
2008-08-19 13:25:00,49.96,50.02,49.96,50.0,17261.969384431657,49.96,50.02,49.96,50.0,17261.9694
2008-08-19 13:30:00,50.0,50.08,50.0,50.05,25078.7102377592,50.0,50.08,50.0,50.05,25078.7102
2008-08-19 13:35:00,50.05,50.07,49.94,49.99,24861.578547388992,50.05,50.07,49.94,49.99,24861.5785
2008-08-19 13:40:00,50.01,50.02,49.87,49.89,28878.51481923787,50.01,50.02,49.87,49.89,28878.5148
2008-08-19 13:45:00,49.87,49.91,49.84,49.89,14330.69156443383,49.87,49.91,49.84,49.89,14330.6916
2008-08-19 13:50:00,49.89,49.9,49.8,49.87,20084.681359244383,49.89,49.9,49.8,49.87,20084.6814
2008-08-19 13:55:00,49.87,49.87,49.67,49.67,36369.5581370101,49.87,49.87,49.67,49.67,36369.5581
2008-08-19 14:00:00,49.66,49.79,49.66,49.75,24970.144392574097,49.66,49.79,49.66,49.75,24970.1444
2008-08-19 14:05:00,49.75,49.83,49.73,49.82,15307.784171099773,49.75,49.83,49.73,49.82,15307.7842
2008-08-19 14:10:00,49.81,49.9,49.79,49.82,19541.85213331886,49.81,49.9,49.79,49.82,19541.8521
2008-08-19 14:15:00,49.82,49.85,49.75,49.76,12050.80881554663,49.82,49.85,49.75,49.76,12050.8088
2008-08-19 14:20:00,49.79,49.83,49.74,49.74,18021.930300727392,49.79,49.83,49.74,49.74,18021.9303
2008-08-19 14:25:00,49.76,49.78,49.65,49.65,34958.202149603734,49.76,49.78,49.65,49.65,34958.2021
2008-08-19 14:30:00,49.66,49.73,49.65,49.73,14982.086635544458,49.66,49.73,49.65,49.73,14982.0866
2008-08-19 14:35:00,49.73,49.8,49.73,49.76,17153.403539246552,49.73,49.8,49.73,49.76,17153.4035
2008-08-19 14:40:00,49.76,49.77,49.67,49.7,11182.282054065792,49.76,49.77,49.67,49.7,11182.2821
2008-08-19 14:45:00,49.72,49.81,49.68,49.78,29855.60742590381,49.72,49.81,49.68,49.78,29855.6074
2008-08-19 14:50:00,49.79,49.9,49.79,49.84,38649.4408858973,49.79,49.9,49.79,49.84,38649.4409
2008-08-19 14:55:00,49.85,49.86,49.79,49.8,27901.422212571924,49.85,49.86,49.79,49.8,27901.4222
2008-08-19 15:00:00,49.83,49.83,49.63,49.66,35935.29475626968,49.83,49.83,49.63,49.66,35935.2948
2008-08-19 15:05:00,49.66,49.77,49.63,49.64,46574.747584409946,49.66,49.77,49.63,49.64,46574.7476
2008-08-19 15:10:00,49.64,49.77,49.63,49.74,33438.28031701227,49.64,49.77,49.63,49.74,33438.2803
2008-08-19 15:15:00,49.74,49.75,49.67,49.67,34198.241233308,49.74,49.75,49.67,49.67,34198.2412
2008-08-19 15:20:00,49.68,49.91,49.62,49.91,63728.1511236565,49.68,49.91,49.62,49.91,63728.1511
2008-08-19 15:25:00,49.91,49.91,49.81,49.88,41906.41624145044,49.91,49.91,49.81,49.88,41906.4162
2008-08-19 15:30:00,49.86,49.87,49.69,49.7,59059.819780697,49.86,49.87,49.69,49.7,59059.8198
2008-08-19 15:35:00,49.7,49.76,49.67,49.74,47334.70850070568,49.7,49.76,49.67,49.74,47334.7085
2008-08-19 15:40:00,49.72,49.78,49.69,49.73,55694.27857995874,49.72,49.78,49.69,49.73,55694.2786
2008-08-19 15:45:00,49.74,49.83,49.69,49.7,74367.60395179677,49.74,49.83,49.69,49.7,74367.604
2008-08-19 15:50:00,49.69,49.91,49.69,49.9,108891.54272066009,49.69,49.91,49.69,49.9,108891.5427
2008-08-19 15:55:00,49.9,50.02,49.87,50.02,139181.4135273043,49.9,50.02,49.87,50.02,139181.4135
2008-08-20 09:30:00,50.12,50.81,49.71,50.13,34958.202149603734,50.12,50.81,49.71,50.13,34958.2021
2008-08-20 09:35:00,50.12,50.55,50.03,50.23,37346.65074367605,50.12,50.55,50.03,50.23,37346.6507
2008-08-20 09:40:00,50.25,50.4,49.98,50.16,28878.51481923787,50.25,50.4,49.98,50.16,28878.5148
2008-08-20 09:45:00,50.1,50.34,50.04,50.09,62859.62436217566,50.1,50.34,50.04,50.09,62859.6244
2008-08-20 09:50:00,50.09,50.1,49.74,49.88,47660.406036261,50.09,50.1,49.74,49.88,47660.406
2008-08-20 09:55:00,49.86,50.14,49.74,49.93,74476.16979698188,49.86,50.14,49.74,49.93,74476.1698
2008-08-20 10:00:00,49.93,49.94,49.75,49.82,53414.395831071546,49.93,49.94,49.75,49.82,53414.3958
2008-08-20 10:05:00,49.83,49.83,49.67,49.78,38106.61165997177,49.83,49.83,49.67,49.78,38106.6117
2008-08-20 10:10:00,49.78,50.24,49.78,50.24,76756.05254586907,49.78,50.24,49.78,50.24,76756.0525
2008-08-20 10:15:00,50.25,50.29,50.14,50.19,71979.15535772446,50.25,50.29,50.14,50.19,71979.1554
2008-08-20 10:20:00,50.21,50.26,50.11,50.11,34306.807078493104,50.21,50.26,50.11,50.11,34306.8071
2008-08-20 10:25:00,50.08,50.12,49.8,49.85,36478.1239821952,50.08,50.12,49.8,49.85,36478.124
2008-08-20 10:30:00,49.87,49.89,49.75,49.79,23558.788405167736,49.87,49.89,49.75,49.79,23558.7884
2008-08-20 10:35:00,49.81,49.99,49.79,49.89,52328.737379220496,49.81,49.99,49.79,49.89,52328.7374
2008-08-20 10:40:00,49.9,49.9,49.68,49.84,47660.406036261,49.9,49.9,49.68,49.84,47660.406
2008-08-20 10:45:00,49.86,50.14,49.84,50.14,41797.85039626533,49.86,50.14,49.84,50.14,41797.8504
2008-08-20 10:50:00,50.14,50.26,50.11,50.25,30072.73911627402,50.14,50.26,50.11,50.25,30072.7391
2008-08-20 10:55:00,50.25,50.43,50.18,50.32,33546.84616219738,50.25,50.43,50.18,50.32,33546.8462
2008-08-20 11:00:00,50.32,50.32,50.16,50.16,19650.417978503963,50.32,50.32,50.16,50.16,19650.418
2008-08-20 11:05:00,50.16,50.16,50.08,50.08,12050.80881554663,50.16,50.16,50.08,50.08,12050.8088
2008-08-20 11:10:00,50.1,50.33,50.1,50.22,22147.43241776137,50.1,50.33,50.1,50.22,22147.4324
2008-08-20 11:15:00,50.19,50.2,50.07,50.08,5536.858104440344,50.19,50.2,50.07,50.08,5536.8581
2008-08-20 11:20:00,50.09,50.18,50.01,50.18,11833.67712517642,50.09,50.18,50.01,50.18,11833.6771
2008-08-20 11:25:00,50.18,50.18,50.09,50.15,11182.282054065792,50.18,50.18,50.09,50.15,11182.2821
2008-08-20 11:30:00,50.14,50.17,50.05,50.05,12376.506351101943,50.14,50.17,50.05,50.05,12376.5064
2008-08-20 11:35:00,50.02,50.03,49.93,49.98,17153.403539246552,50.02,50.03,49.93,49.98,17153.4035
2008-08-20 11:40:00,49.99,50.04,49.87,50.04,23667.35425035284,49.99,50.04,49.87,50.04,23667.3543
2008-08-20 11:45:00,50.01,50.01,49.87,49.94,13353.598957767888,50.01,50.01,49.87,49.94,13353.599
2008-08-20 11:50:00,49.94,50.1,49.93,50.06,14004.994028878516,49.94,50.1,49.93,50.06,14004.994
2008-08-20 11:55:00,50.05,50.05,49.93,49.99,21496.037346650744,50.05,50.05,49.93,49.99,21496.0373
2008-08-20 12:00:00,49.99,50.08,49.92,49.92,20193.24720442949,49.99,50.08,49.92,49.92,20193.2472
2008-08-20 12:05:00,49.91,49.92,49.79,49.92,23450.22255998263,49.91,49.92,49.79,49.92,23450.2226
2008-08-20 12:10:00,49.91,49.97,49.78,49.95,51351.64477255456,49.91,49.97,49.78,49.95,51351.6448
2008-08-20 12:15:00,49.95,49.98,49.73,49.76,18781.891217023127,49.95,49.98,49.73,49.76,18781.8912
2008-08-20 12:20:00,49.74,49.8,49.65,49.79,22473.12995331669,49.74,49.8,49.65,49.79,22473.13
2008-08-20 12:25:00,49.79,49.81,49.77,49.79,5971.121485180763,49.79,49.81,49.77,49.79,5971.1215
2008-08-20 12:30:00,49.77,49.78,49.62,49.69,11616.54543480621,49.77,49.78,49.62,49.69,11616.5454
2008-08-20 12:35:00,49.69,49.71,49.63,49.65,9662.360221474324,49.69,49.71,49.63,49.65,9662.3602
2008-08-20 12:40:00,49.63,49.67,49.58,49.65,19650.417978503963,49.63,49.67,49.58,49.65,19650.418
2008-08-20 12:45:00,49.66,49.66,49.44,49.47,21821.73488220606,49.66,49.66,49.44,49.47,21821.7349
2008-08-20 12:50:00,49.47,49.52,49.39,49.52,22690.261643686896,49.47,49.52,49.39,49.52,22690.2616
2008-08-20 12:55:00,49.5,49.52,49.44,49.49,7273.91162740202,49.5,49.52,49.44,49.49,7273.9116
2008-08-20 13:00:00,49.49,49.52,49.39,49.42,15633.481706655088,49.49,49.52,49.39,49.42,15633.4817
2008-08-20 13:05:00,49.42,49.57,49.42,49.56,13136.467267397677,49.42,49.57,49.42,49.56,13136.4673
2008-08-20 13:10:00,49.56,49.62,49.55,49.62,12702.203886657258,49.56,49.62,49.55,49.62,12702.2039
2008-08-20 13:15:00,49.63,49.71,49.62,49.67,23558.788405167736,49.63,49.71,49.62,49.67,23558.7884
2008-08-20 13:20:00,49.68,49.75,49.68,49.73,23233.09086961242,49.68,49.75,49.68,49.73,23233.0909
2008-08-20 13:25:00,49.71,49.75,49.65,49.72,20518.944739984803,49.71,49.75,49.65,49.72,20518.9447
2008-08-20 13:30:00,49.73,49.87,49.73,49.85,33329.71447182717,49.73,49.87,49.73,49.85,33329.7145
2008-08-20 13:35:00,49.85,49.88,49.83,49.84,12702.203886657258,49.85,49.88,49.83,49.84,12702.2039
2008-08-20 13:40:00,49.82,49.87,49.8,49.84,15959.1792422104,49.82,49.87,49.8,49.84,15959.1792
2008-08-20 13:45:00,49.83,49.92,49.8,49.91,19976.11551405928,49.83,49.92,49.8,49.91,19976.1155
2008-08-20 13:50:00,49.91,49.95,49.88,49.92,23558.788405167736,49.91,49.95,49.88,49.92,23558.7884
2008-08-20 13:55:00,49.92,49.97,49.88,49.95,17587.666919986972,49.92,49.97,49.88,49.95,17587.6669
2008-08-20 14:00:00,49.95,49.95,49.73,49.73,27032.895451091088,49.95,49.95,49.73,49.73,27032.8955
2008-08-20 14:05:00,49.7,49.73,49.66,49.7,13570.730648138097,49.7,49.73,49.66,49.7,13570.7306
2008-08-20 14:10:00,49.69,49.76,49.59,49.64,17804.798610357182,49.69,49.76,49.59,49.64,17804.7986
2008-08-20 14:15:00,49.67,49.69,49.44,49.49,26490.066225165563,49.67,49.69,49.44,49.49,26490.0662
2008-08-20 14:20:00,49.5,49.5,49.36,49.41,20084.681359244383,49.5,49.5,49.36,49.41,20084.6814
2008-08-20 14:25:00,49.43,49.44,49.35,49.41,21387.47150146564,49.43,49.44,49.35,49.41,21387.4715
2008-08-20 14:30:00,49.38,49.44,49.33,49.41,31484.09510368038,49.38,49.44,49.33,49.41,31484.0951
2008-08-20 14:35:00,49.41,49.47,49.4,49.44,15090.652480729565,49.41,49.47,49.4,49.44,15090.6525
2008-08-20 14:40:00,49.45,49.47,49.41,49.44,15633.481706655088,49.45,49.47,49.41,49.44,15633.4817
2008-08-20 14:45:00,49.44,49.49,49.36,49.39,23993.05178590816,49.44,49.49,49.36,49.39,23993.0518
2008-08-20 14:50:00,49.38,49.59,49.37,49.54,23233.09086961242,49.38,49.59,49.37,49.54,23233.0909
2008-08-20 14:55:00,49.56,49.75,49.56,49.69,47768.9718814461,49.56,49.75,49.56,49.69,47768.9719
2008-08-20 15:00:00,49.69,49.79,49.65,49.77,28444.25143849745,49.69,49.79,49.65,49.77,28444.2514
2008-08-20 15:05:00,49.77,49.79,49.71,49.73,33763.97785256759,49.77,49.79,49.71,49.73,33763.9779
2008-08-20 15:10:00,49.72,49.74,49.68,49.72,11942.242970361523,49.72,49.74,49.68,49.72,11942.243
2008-08-20 15:15:00,49.71,49.71,49.61,49.61,29638.4757355336,49.71,49.71,49.61,49.61,29638.4757
2008-08-20 15:20:00,49.61,49.61,49.5,49.51,21278.90565628053,49.61,49.61,49.5,49.51,21278.9057
2008-08-20 15:25:00,49.54,49.56,49.51,49.54,18673.325371838026,49.54,49.56,49.51,49.54,18673.3254
2008-08-20 15:30:00,49.53,49.58,49.48,49.48,30615.568342199545,49.53,49.58,49.48,49.48,30615.5683
2008-08-20 15:35:00,49.48,49.66,49.47,49.62,39517.96764737814,49.48,49.66,49.47,49.62,39517.9676
2008-08-20 15:40:00,49.61,49.87,49.61,49.81,55368.58104440344,49.61,49.87,49.61,49.81,55368.581
2008-08-20 15:45:00,49.8,49.92,49.76,49.83,56888.5028769949,49.8,49.92,49.76,49.83,56888.5029
2008-08-20 15:50:00,49.82,49.82,49.61,49.63,107045.9233525133,49.82,49.82,49.61,49.63,107045.9234
2008-08-20 15:55:00,49.63,49.84,49.62,49.84,99012.05080881556,49.63,49.84,49.62,49.84,99012.0508
2008-08-21 09:30:00,49.8,49.86,48.97,49.13,68939.31169254152,49.8,49.86,48.97,49.13,68939.3117
2008-08-21 09:35:00,49.15,49.17,48.93,49.15,50374.55216588861,49.15,49.17,48.93,49.15,50374.5522
2008-08-21 09:40:00,49.09,49.5,49.09,49.27,39735.09933774835,49.09,49.5,49.09,49.27,39735.0993
2008-08-21 09:45:00,49.24,49.26,49.09,49.14,59494.08316143741,49.24,49.26,49.09,49.14,59494.0832
2008-08-21 09:50:00,49.15,49.44,49.15,49.43,30724.13418738465,49.15,49.44,49.15,49.43,30724.1342
2008-08-21 09:55:00,49.43,49.51,49.22,49.32,31484.09510368038,49.43,49.51,49.22,49.32,31484.0951
2008-08-21 10:00:00,49.32,49.36,49.12,49.17,50591.68385625882,49.32,49.36,49.12,49.17,50591.6839
2008-08-21 10:05:00,49.17,49.2,49.05,49.08,34523.938768863314,49.17,49.2,49.05,49.08,34523.9388
2008-08-21 10:10:00,49.08,49.21,49.08,49.17,48528.93279774183,49.08,49.21,49.08,49.17,48528.9328
2008-08-21 10:15:00,49.19,49.19,49.08,49.11,24210.18347627836,49.19,49.19,49.08,49.11,24210.1835
2008-08-21 10:20:00,49.1,49.17,49.1,49.12,19216.154597763543,49.1,49.17,49.1,49.12,19216.1546
2008-08-21 10:25:00,49.12,49.14,49.01,49.04,43426.33807404191,49.12,49.14,49.01,49.04,43426.3381
2008-08-21 10:30:00,49.05,49.13,48.87,48.91,40060.79687330366,49.05,49.13,48.87,48.91,40060.7969
2008-08-21 10:35:00,48.91,48.99,48.72,48.73,48637.49864292693,48.91,48.99,48.72,48.73,48637.4986
2008-08-21 10:40:00,48.72,48.77,48.62,48.69,43969.16729996744,48.72,48.77,48.62,48.69,43969.1673
2008-08-21 10:45:00,48.71,48.73,48.64,48.66,18456.19368146781,48.71,48.73,48.64,48.66,18456.1937
2008-08-21 10:50:00,48.66,48.87,48.64,48.86,43209.2063836717,48.66,48.87,48.64,48.86,43209.2064
2008-08-21 10:55:00,48.86,49.0,48.8,48.83,37889.47996960156,48.86,49.0,48.8,48.83,37889.48
2008-08-21 11:00:00,48.84,48.84,48.67,48.74,18347.627836282707,48.84,48.84,48.67,48.74,18347.6278
2008-08-21 11:05:00,48.74,48.75,48.67,48.68,14004.994028878516,48.74,48.75,48.67,48.68,14004.994
2008-08-21 11:10:00,48.69,48.71,48.64,48.67,37563.782434046254,48.69,48.71,48.64,48.67,37563.7824
2008-08-21 11:15:00,48.68,48.69,48.54,48.54,17261.969384431657,48.68,48.69,48.54,48.54,17261.9694
2008-08-21 11:20:00,48.54,48.55,48.47,48.47,37346.65074367605,48.54,48.55,48.47,48.47,37346.6507
2008-08-21 11:25:00,48.46,48.64,48.45,48.64,40386.49440885898,48.46,48.64,48.45,48.64,40386.4944
2008-08-21 11:30:00,48.66,48.77,48.64,48.75,15524.915861469985,48.66,48.77,48.64,48.75,15524.9159
2008-08-21 11:35:00,48.75,48.75,48.56,48.62,22581.69579850179,48.75,48.75,48.56,48.62,22581.6958
2008-08-21 11:40:00,48.6,48.82,48.6,48.82,32026.924329605907,48.6,48.82,48.6,48.82,32026.9243
2008-08-21 11:45:00,48.83,49.07,48.83,49.05,39517.96764737814,48.83,49.07,48.83,49.05,39517.9676
2008-08-21 11:50:00,49.06,49.09,48.94,48.96,26272.93453479536,49.06,49.09,48.94,48.96,26272.9345
2008-08-21 11:55:00,48.95,49.1,48.91,49.08,27575.724677016613,48.95,49.1,48.91,49.08,27575.7247
2008-08-21 12:00:00,49.09,49.28,49.09,49.12,33329.71447182717,49.09,49.28,49.09,49.12,33329.7145
2008-08-21 12:05:00,49.14,49.16,49.03,49.03,18456.19368146781,49.14,49.16,49.03,49.03,18456.1937
2008-08-21 12:10:00,49.03,49.04,48.92,48.92,13027.901422212572,49.03,49.04,48.92,48.92,13027.9014
2008-08-21 12:15:00,48.91,48.96,48.86,48.96,11725.111279991315,48.91,48.96,48.86,48.96,11725.1113
2008-08-21 12:20:00,48.94,48.94,48.84,48.84,13027.901422212572,48.94,48.94,48.84,48.84,13027.9014
2008-08-21 12:25:00,48.84,48.84,48.73,48.73,16502.008468135926,48.84,48.84,48.73,48.73,16502.0085
2008-08-21 12:30:00,48.74,48.74,48.73,48.74,10530.886982955162,48.74,48.74,48.73,48.74,10530.887
2008-08-21 12:35:00,48.75,49.02,48.74,49.02,22581.69579850179,48.75,49.02,48.74,49.02,22581.6958
2008-08-21 12:40:00,49.01,49.01,48.82,48.83,14222.125719248725,49.01,49.01,48.82,48.83,14222.1257
2008-08-21 12:45:00,48.82,48.84,48.77,48.79,4342.633807404191,48.82,48.84,48.77,48.79,4342.6338
2008-08-21 12:50:00,48.79,48.8,48.73,48.73,5645.423949625448,48.79,48.8,48.73,48.73,5645.4239
2008-08-21 12:55:00,48.76,48.76,48.71,48.71,9228.096840733906,48.76,48.76,48.71,48.71,9228.0968
2008-08-21 13:00:00,48.72,48.74,48.67,48.71,11833.67712517642,48.72,48.74,48.67,48.71,11833.6771
2008-08-21 13:05:00,48.71,48.79,48.67,48.79,10965.150363695582,48.71,48.79,48.67,48.79,10965.1504
2008-08-21 13:10:00,48.8,48.8,48.74,48.77,7599.609162957334,48.8,48.8,48.74,48.77,7599.6092
2008-08-21 13:15:00,48.77,48.82,48.77,48.78,7816.740853327544,48.77,48.82,48.77,48.78,7816.7409
2008-08-21 13:20:00,48.77,48.78,48.74,48.77,8902.399305178591,48.77,48.78,48.74,48.77,8902.3993
2008-08-21 13:25:00,48.75,48.77,48.71,48.74,8685.267614808381,48.75,48.77,48.71,48.74,8685.2676
2008-08-21 13:30:00,48.74,48.74,48.73,48.74,6405.384865921182,48.74,48.74,48.73,48.74,6405.3849
2008-08-21 13:35:00,48.73,48.97,48.73,48.97,24427.31516664857,48.73,48.97,48.73,48.97,24427.3152
2008-08-21 13:40:00,48.98,48.99,48.85,48.87,18456.19368146781,48.98,48.99,48.85,48.87,18456.1937
2008-08-21 13:45:00,48.86,49.01,48.86,49.0,22581.69579850179,48.86,49.01,48.86,49.0,22581.6958
2008-08-21 13:50:00,49.0,49.04,48.97,49.04,14764.95494517425,49.0,49.04,48.97,49.04,14764.9549
2008-08-21 13:55:00,49.02,49.03,48.98,49.0,8359.570079253068,49.02,49.03,48.98,49.0,8359.5701
2008-08-21 14:00:00,49.02,49.06,48.97,49.04,15742.04755184019,49.02,49.06,48.97,49.04,15742.0476
2008-08-21 14:05:00,49.04,49.05,48.98,48.98,13027.901422212572,49.04,49.05,48.98,48.98,13027.9014
2008-08-21 14:10:00,48.98,49.11,48.94,49.1,27901.422212571924,48.98,49.11,48.94,49.1,27901.4222
2008-08-21 14:15:00,49.11,49.11,49.03,49.05,9336.662685919013,49.11,49.11,49.03,49.05,9336.6627
2008-08-21 14:20:00,49.03,49.08,49.01,49.03,18781.891217023127,49.03,49.08,49.01,49.03,18781.8912
2008-08-21 14:25:00,49.03,49.05,48.97,49.0,32461.187710346327,49.03,49.05,48.97,49.0,32461.1877
2008-08-21 14:30:00,49.0,49.17,48.99,49.14,21821.73488220606,49.0,49.17,48.99,49.14,21821.7349
2008-08-21 14:35:00,49.11,49.15,49.09,49.15,18673.325371838026,49.11,49.15,49.09,49.15,18673.3254
2008-08-21 14:40:00,49.15,49.21,49.13,49.2,16719.140158506136,49.15,49.21,49.13,49.2,16719.1402
2008-08-21 14:45:00,49.2,49.23,49.17,49.19,32786.88524590164,49.2,49.23,49.17,49.19,32786.8852
2008-08-21 14:50:00,49.19,49.24,49.17,49.17,14004.994028878516,49.19,49.24,49.17,49.17,14004.994
2008-08-21 14:55:00,49.17,49.21,49.09,49.09,13245.033112582782,49.17,49.21,49.09,49.09,13245.0331
2008-08-21 15:00:00,49.1,49.19,49.09,49.16,18999.022907393333,49.1,49.19,49.09,49.16,18999.0229
2008-08-21 15:05:00,49.14,49.14,49.06,49.07,27792.85636738682,49.14,49.14,49.06,49.07,27792.8564
2008-08-21 15:10:00,49.07,49.19,49.01,49.09,24644.446857018786,49.07,49.19,49.01,49.09,24644.4469
2008-08-21 15:15:00,49.09,49.17,49.09,49.12,24861.578547388992,49.09,49.17,49.09,49.12,24861.5785
2008-08-21 15:20:00,49.13,49.13,49.04,49.05,36912.38736293562,49.13,49.13,49.04,49.05,36912.3874
2008-08-21 15:25:00,49.05,49.08,48.94,48.99,39192.27011182282,49.05,49.08,48.94,48.99,39192.2701
2008-08-21 15:30:00,49.0,49.06,48.93,49.05,37238.08489849094,49.0,49.06,48.93,49.05,37238.0849
2008-08-21 15:35:00,49.04,49.07,48.96,49.0,43209.2063836717,49.04,49.07,48.96,49.0,43209.2064
2008-08-21 15:40:00,49.01,49.14,49.0,49.08,51894.47399848008,49.01,49.14,49.0,49.08,51894.474
2008-08-21 15:45:00,49.08,49.09,48.95,48.97,52328.737379220496,49.08,49.09,48.95,48.97,52328.7374
2008-08-21 15:50:00,48.98,49.02,48.91,48.97,61448.2683747693,48.98,49.02,48.91,48.97,61448.2684
2008-08-21 15:55:00,48.97,49.02,48.91,48.97,94126.58777548584,48.97,49.02,48.91,48.97,94126.5878
2008-08-22 09:30:00,48.77,49.03,48.63,48.68,83378.56910216046,48.77,49.03,48.63,48.68,83378.5691
2008-08-22 09:35:00,48.73,48.8,48.45,48.77,65573.77049180328,48.73,48.8,48.45,48.77,65573.7705
2008-08-22 09:40:00,48.77,48.95,48.65,48.92,37346.65074367605,48.77,48.95,48.65,48.92,37346.6507
2008-08-22 09:45:00,48.91,49.12,48.77,48.84,41255.02117033981,48.91,49.12,48.77,48.84,41255.0212
2008-08-22 09:50:00,48.85,49.12,48.78,49.11,174465.31321246337,48.85,49.12,48.78,49.11,174465.3132
2008-08-22 09:55:00,49.11,49.12,48.74,48.76,21930.300727391164,49.11,49.12,48.74,48.76,21930.3007
2008-08-22 10:00:00,48.76,48.99,48.75,48.77,56019.97611551406,48.76,48.99,48.75,48.77,56019.9761
2008-08-22 10:05:00,48.78,48.85,48.69,48.69,40603.62609922919,48.78,48.85,48.69,48.69,40603.6261
2008-08-22 10:10:00,48.68,48.71,48.52,48.54,59602.64900662252,48.68,48.71,48.52,48.54,59602.649
2008-08-22 10:15:00,48.54,48.84,48.54,48.75,65139.50711106286,48.54,48.84,48.54,48.75,65139.5071
2008-08-22 10:20:00,48.74,48.86,48.65,48.86,62859.62436217566,48.74,48.86,48.65,48.86,62859.6244
2008-08-22 10:25:00,48.85,48.86,48.74,48.74,42014.98208663554,48.85,48.86,48.74,48.74,42014.9821
2008-08-22 10:30:00,48.74,48.74,48.64,48.66,35501.03137552926,48.74,48.74,48.64,48.66,35501.0314
2008-08-22 10:35:00,48.66,48.66,48.62,48.62,31809.792639235697,48.66,48.66,48.62,48.62,31809.7926
2008-08-22 10:40:00,48.62,48.63,48.61,48.63,28335.685593312344,48.62,48.63,48.61,48.63,28335.6856
2008-08-22 10:45:00,48.62,48.71,48.61,48.69,53631.52752144176,48.62,48.71,48.61,48.69,53631.5275
2008-08-22 10:50:00,48.68,48.69,48.6,48.6,29529.9098903485,48.68,48.69,48.6,48.6,29529.9099
2008-08-22 10:55:00,48.59,48.67,48.57,48.59,40169.36271848877,48.59,48.67,48.57,48.59,40169.3627
2008-08-22 11:00:00,48.59,48.6,48.54,48.59,29095.64650960808,48.59,48.6,48.54,48.59,29095.6465
2008-08-22 11:05:00,48.57,48.59,48.55,48.58,15633.481706655088,48.57,48.59,48.55,48.58,15633.4817
2008-08-22 11:10:00,48.58,48.6,48.54,48.54,29855.60742590381,48.58,48.6,48.54,48.54,29855.6074
2008-08-22 11:15:00,48.55,48.59,48.52,48.59,20627.510585169905,48.55,48.59,48.52,48.59,20627.5106
2008-08-22 11:20:00,48.59,48.59,48.56,48.56,19650.417978503963,48.59,48.59,48.56,48.56,19650.418
2008-08-22 11:25:00,48.56,48.57,48.56,48.56,14656.389099989145,48.56,48.57,48.56,48.56,14656.3891
2008-08-22 11:30:00,48.57,48.57,48.56,48.57,16719.140158506136,48.57,48.57,48.56,48.57,16719.1402
2008-08-22 11:35:00,48.56,48.57,48.56,48.56,19650.417978503963,48.56,48.57,48.56,48.56,19650.418
2008-08-22 11:40:00,48.56,48.57,48.52,48.53,34741.070459233524,48.56,48.57,48.52,48.53,34741.0705
2008-08-22 11:45:00,48.52,48.56,48.52,48.55,22255.99826294648,48.52,48.56,48.52,48.55,22255.9983
2008-08-22 11:50:00,48.54,48.55,48.48,48.5,24101.61763109326,48.54,48.55,48.48,48.5,24101.6176
2008-08-22 11:55:00,48.5,48.51,48.48,48.49,21170.33981109543,48.5,48.51,48.48,48.49,21170.3398
2008-08-22 12:00:00,48.5,48.51,48.4,48.41,33981.1095429378,48.5,48.51,48.4,48.41,33981.1095
2008-08-22 12:05:00,48.42,48.42,48.36,48.37,44946.25990663337,48.42,48.42,48.36,48.37,44946.2599
2008-08-22 12:10:00,48.37,48.37,48.36,48.36,42123.54793182065,48.37,48.37,48.36,48.36,42123.5479
2008-08-22 12:15:00,48.36,48.37,48.31,48.31,27901.422212571924,48.36,48.37,48.31,48.31,27901.4222
2008-08-22 12:20:00,48.31,48.39,48.27,48.37,28878.51481923787,48.31,48.39,48.27,48.37,28878.5148
2008-08-22 12:25:00,48.38,48.48,48.37,48.46,42123.54793182065,48.38,48.48,48.37,48.46,42123.5479
2008-08-22 12:30:00,48.47,48.53,48.45,48.51,20084.681359244383,48.47,48.53,48.45,48.51,20084.6814
2008-08-22 12:35:00,48.51,48.56,48.5,48.53,16067.745087395506,48.51,48.56,48.5,48.53,16067.7451
2008-08-22 12:40:00,48.53,48.56,48.53,48.53,11616.54543480621,48.53,48.56,48.53,48.53,11616.5454
2008-08-22 12:45:00,48.53,48.54,48.52,48.52,23884.48594072305,48.53,48.54,48.52,48.52,23884.4859
2008-08-22 12:50:00,48.54,48.54,48.51,48.52,18239.0619910976,48.54,48.54,48.51,48.52,18239.062
2008-08-22 12:55:00,48.51,48.55,48.51,48.54,16610.57431332103,48.51,48.55,48.51,48.54,16610.5743
2008-08-22 13:00:00,48.54,48.6,48.53,48.6,27901.422212571924,48.54,48.6,48.53,48.6,27901.4222
2008-08-22 13:05:00,48.62,48.71,48.61,48.7,20193.24720442949,48.62,48.71,48.61,48.7,20193.2472
2008-08-22 13:10:00,48.69,48.72,48.68,48.7,26598.632070350668,48.69,48.72,48.68,48.7,26598.6321
2008-08-22 13:15:00,48.7,48.7,48.59,48.6,31592.660948865487,48.7,48.7,48.59,48.6,31592.6609
2008-08-22 13:20:00,48.59,48.64,48.59,48.61,23558.788405167736,48.59,48.64,48.59,48.61,23558.7884
2008-08-22 13:25:00,48.61,48.62,48.57,48.6,17044.837694061447,48.61,48.62,48.57,48.6,17044.8377
2008-08-22 13:30:00,48.61,48.64,48.61,48.63,19758.98382368907,48.61,48.64,48.61,48.63,19758.9838
2008-08-22 13:35:00,48.62,48.65,48.61,48.65,16610.57431332103,48.62,48.65,48.61,48.65,16610.5743
2008-08-22 13:40:00,48.65,48.65,48.61,48.63,8142.438388882858,48.65,48.65,48.61,48.63,8142.4384
2008-08-22 13:45:00,48.63,48.67,48.62,48.66,12267.940505916838,48.63,48.67,48.62,48.66,12267.9405
2008-08-22 13:50:00,48.66,48.73,48.63,48.68,18130.496145912497,48.66,48.73,48.63,48.68,18130.4961
2008-08-22 13:55:00,48.7,48.73,48.68,48.69,20193.24720442949,48.7,48.73,48.68,48.69,20193.2472
2008-08-22 14:00:00,48.71,48.71,48.66,48.66,31918.3584844208,48.71,48.71,48.66,48.66,31918.3585
2008-08-22 14:05:00,48.66,48.71,48.62,48.65,50808.81554662903,48.66,48.71,48.62,48.65,50808.8155
2008-08-22 14:10:00,48.65,48.68,48.59,48.59,28661.38312886766,48.65,48.68,48.59,48.59,28661.3831
2008-08-22 14:15:00,48.59,48.63,48.57,48.59,49831.72293996309,48.59,48.63,48.57,48.59,49831.7229
2008-08-22 14:20:00,48.59,48.64,48.59,48.62,45380.52328737379,48.59,48.64,48.59,48.62,45380.5233
2008-08-22 14:25:00,48.61,48.63,48.56,48.58,30941.26587775486,48.61,48.63,48.56,48.58,30941.2659
2008-08-22 14:30:00,48.57,48.62,48.56,48.57,52763.00075996092,48.57,48.62,48.56,48.57,52763.0008
2008-08-22 14:35:00,48.56,48.62,48.55,48.55,40060.79687330366,48.56,48.62,48.55,48.55,40060.7969
2008-08-22 14:40:00,48.56,48.6,48.54,48.57,56454.23949625448,48.56,48.6,48.54,48.57,56454.2395
2008-08-22 14:45:00,48.56,48.57,48.47,48.47,34198.241233308,48.56,48.57,48.47,48.47,34198.2412
2008-08-22 14:50:00,48.46,48.51,48.4,48.5,36369.5581370101,48.46,48.51,48.4,48.5,36369.5581
2008-08-22 14:55:00,48.5,48.51,48.37,48.42,30072.73911627402,48.5,48.51,48.37,48.42,30072.7391
2008-08-22 15:00:00,48.42,48.51,48.42,48.5,50808.81554662903,48.42,48.51,48.42,48.5,50808.8155
2008-08-22 15:05:00,48.5,48.5,48.47,48.48,36043.860601454784,48.5,48.5,48.47,48.48,36043.8606
2008-08-22 15:10:00,48.49,48.51,48.47,48.49,40820.7577895994,48.49,48.51,48.47,48.49,40820.7578
2008-08-22 15:15:00,48.5,48.51,48.48,48.49,51894.47399848008,48.5,48.51,48.48,48.49,51894.474
2008-08-22 15:20:00,48.48,48.51,48.37,48.37,53740.09336662686,48.48,48.51,48.37,48.37,53740.0934
2008-08-22 15:25:00,48.36,48.4,48.32,48.38,56888.5028769949,48.36,48.4,48.32,48.38,56888.5029
2008-08-22 15:30:00,48.39,48.41,48.38,48.4,53197.264140701336,48.39,48.41,48.38,48.4,53197.2641
2008-08-22 15:35:00,48.4,48.42,48.34,48.35,85441.32016067745,48.4,48.42,48.34,48.35,85441.3202
2008-08-22 15:40:00,48.35,48.38,48.34,48.35,67419.38985995007,48.35,48.38,48.34,48.35,67419.3899
2008-08-22 15:45:00,48.34,48.36,48.33,48.35,123113.6684399088,48.34,48.36,48.33,48.35,123113.6684
2008-08-22 15:50:00,48.35,48.39,48.3,48.33,112257.08392139833,48.35,48.39,48.3,48.33,112257.0839
2008-08-22 15:55:00,48.33,48.33,48.23,48.26,133535.98957767888,48.33,48.33,48.23,48.26,133535.9896
2008-08-25 09:30:00,48.21,48.29,47.91,48.04,52545.86906959071,48.21,48.29,47.91,48.04,52545.8691
2008-08-25 09:35:00,48.02,48.18,47.97,48.13,69699.27260883726,48.02,48.18,47.97,48.13,69699.2726
2008-08-25 09:40:00,48.1,48.21,48.02,48.07,39735.09933774835,48.1,48.21,48.02,48.07,39735.0993
2008-08-25 09:45:00,48.07,48.25,48.04,48.14,69482.14091846705,48.07,48.25,48.04,48.14,69482.1409
2008-08-25 09:50:00,48.13,48.67,48.08,48.55,100097.7092606666,48.13,48.67,48.08,48.55,100097.7093
2008-08-25 09:55:00,48.55,48.65,48.52,48.56,59276.9514710672,48.55,48.65,48.52,48.56,59276.9515
2008-08-25 10:00:00,48.57,48.78,48.39,48.59,74910.4331777223,48.57,48.78,48.39,48.59,74910.4332
2008-08-25 10:05:00,48.61,48.62,48.58,48.62,38975.13842145261,48.61,48.62,48.58,48.62,38975.1384
2008-08-25 10:10:00,48.59,48.94,48.58,48.91,114211.26913473022,48.59,48.94,48.58,48.91,114211.2691
2008-08-25 10:15:00,48.92,48.94,48.81,48.81,131581.804364347,48.92,48.94,48.81,48.81,131581.8044
2008-08-25 10:20:00,48.82,48.84,48.72,48.78,51243.07892736945,48.82,48.84,48.72,48.78,51243.0789
2008-08-25 10:25:00,48.78,48.83,48.77,48.79,33004.01693627185,48.78,48.83,48.77,48.79,33004.0169
2008-08-25 10:30:00,48.78,48.82,48.65,48.67,49940.288785148194,48.78,48.82,48.65,48.67,49940.2888
2008-08-25 10:35:00,48.67,48.75,48.65,48.74,19107.58875257844,48.67,48.75,48.65,48.74,19107.5888
2008-08-25 10:40:00,48.74,48.83,48.73,48.83,26598.632070350668,48.74,48.83,48.73,48.83,26598.6321
2008-08-25 10:45:00,48.84,48.85,48.71,48.71,23015.95917924221,48.84,48.85,48.71,48.71,23015.9592
2008-08-25 10:50:00,48.72,48.73,48.31,48.31,23884.48594072305,48.72,48.73,48.31,48.31,23884.4859
2008-08-25 10:55:00,48.31,48.36,48.27,48.27,21930.300727391164,48.31,48.36,48.27,48.27,21930.3007
2008-08-25 11:00:00,48.28,48.28,48.12,48.22,35175.333839973944,48.28,48.28,48.12,48.22,35175.3338
2008-08-25 11:05:00,48.22,48.29,48.2,48.27,22038.86657257627,48.22,48.29,48.2,48.27,22038.8666
2008-08-25 11:10:00,48.28,48.35,48.23,48.27,26490.066225165563,48.28,48.35,48.23,48.27,26490.0662
2008-08-25 11:15:00,48.27,48.31,48.23,48.29,23558.788405167736,48.27,48.31,48.23,48.29,23558.7884
2008-08-25 11:20:00,48.31,48.34,48.27,48.27,14982.086635544458,48.31,48.34,48.27,48.27,14982.0866
2008-08-25 11:25:00,48.29,48.42,48.27,48.39,14439.257409618936,48.29,48.42,48.27,48.39,14439.2574
2008-08-25 11:30:00,48.39,48.41,48.34,48.35,18456.19368146781,48.39,48.41,48.34,48.35,18456.1937
2008-08-25 11:35:00,48.36,48.39,48.33,48.39,18673.325371838026,48.36,48.39,48.33,48.39,18673.3254
2008-08-25 11:40:00,48.39,48.4,48.3,48.3,16393.44262295082,48.39,48.4,48.3,48.3,16393.4426
2008-08-25 11:45:00,48.28,48.35,48.26,48.35,18999.022907393333,48.28,48.35,48.26,48.35,18999.0229
2008-08-25 11:50:00,48.34,48.36,48.27,48.28,16719.140158506136,48.34,48.36,48.27,48.28,16719.1402
2008-08-25 11:55:00,48.3,48.3,47.9,47.98,44403.430680707854,48.3,48.3,47.9,47.98,44403.4307
2008-08-25 12:00:00,47.95,48.02,47.92,48.0,23341.65671479753,47.95,48.02,47.92,48.0,23341.6567
2008-08-25 12:05:00,48.02,48.05,47.92,47.97,19976.11551405928,48.02,48.05,47.92,47.97,19976.1155
2008-08-25 12:10:00,47.97,48.18,47.95,48.13,64488.11203995223,47.97,48.18,47.95,48.13,64488.112
2008-08-25 12:15:00,48.13,48.14,48.08,48.13,39300.83595700793,48.13,48.14,48.08,48.13,39300.836
2008-08-25 12:20:00,48.13,48.16,48.13,48.16,18347.627836282707,48.13,48.16,48.13,48.16,18347.6278
2008-08-25 12:25:00,48.16,48.28,48.13,48.27,38106.61165997177,48.16,48.28,48.13,48.27,38106.6117
2008-08-25 12:30:00,48.27,48.32,48.21,48.21,35175.333839973944,48.27,48.32,48.21,48.21,35175.3338
2008-08-25 12:35:00,48.23,48.26,48.17,48.21,23558.788405167736,48.23,48.26,48.17,48.21,23558.7884
2008-08-25 12:40:00,48.22,48.27,48.19,48.24,19216.154597763543,48.22,48.27,48.19,48.24,19216.1546
2008-08-25 12:45:00,48.26,48.46,48.25,48.3,55585.71273477364,48.26,48.46,48.25,48.3,55585.7127
2008-08-25 12:50:00,48.3,48.33,48.27,48.33,18239.0619910976,48.3,48.33,48.27,48.33,18239.062
2008-08-25 12:55:00,48.29,48.31,48.26,48.28,14004.994028878516,48.29,48.31,48.26,48.28,14004.994
2008-08-25 13:00:00,48.28,48.31,48.26,48.26,17479.101074801867,48.28,48.31,48.26,48.26,17479.1011
2008-08-25 13:05:00,48.28,48.29,48.25,48.27,10748.018673325372,48.28,48.29,48.25,48.27,10748.0187
2008-08-25 13:10:00,48.27,48.27,48.17,48.17,12810.769731842363,48.27,48.27,48.17,48.17,12810.7697
2008-08-25 13:15:00,48.18,48.18,48.15,48.16,13353.598957767888,48.18,48.18,48.15,48.16,13353.599
2008-08-25 13:20:00,48.16,48.16,48.14,48.14,11725.111279991315,48.16,48.16,48.14,48.14,11725.1113
2008-08-25 13:25:00,48.14,48.16,48.11,48.11,23667.35425035284,48.14,48.16,48.11,48.11,23667.3543
2008-08-25 13:30:00,48.12,48.15,48.09,48.15,15416.350016284878,48.12,48.15,48.09,48.15,15416.35
2008-08-25 13:35:00,48.15,48.16,48.01,48.11,40929.3236347845,48.15,48.16,48.01,48.11,40929.3236
2008-08-25 13:40:00,48.12,48.17,48.1,48.16,103897.51384214529,48.12,48.17,48.1,48.16,103897.5138
2008-08-25 13:45:00,48.16,48.24,48.1,48.23,21930.300727391164,48.16,48.24,48.1,48.23,21930.3007
2008-08-25 13:50:00,48.22,48.24,48.16,48.18,14113.55987406362,48.22,48.24,48.16,48.18,14113.5599
2008-08-25 13:55:00,48.17,48.23,48.13,48.22,31049.831722939965,48.17,48.23,48.13,48.22,31049.8317
2008-08-25 14:00:00,48.22,48.24,48.19,48.22,45923.35251329932,48.22,48.24,48.19,48.22,45923.3525
2008-08-25 14:05:00,48.2,48.32,48.2,48.31,46249.05004885463,48.2,48.32,48.2,48.31,46249.05
2008-08-25 14:10:00,48.31,48.32,48.3,48.31,46574.747584409946,48.31,48.32,48.3,48.31,46574.7476
2008-08-25 14:15:00,48.32,48.4,48.32,48.38,76213.22331994354,48.32,48.4,48.32,48.38,76213.2233
2008-08-25 14:20:00,48.37,48.43,48.36,48.39,57648.46379329063,48.37,48.43,48.36,48.39,57648.4638
2008-08-25 14:25:00,48.4,48.46,48.39,48.4,59385.51731625231,48.4,48.46,48.39,48.4,59385.5173
2008-08-25 14:30:00,48.41,48.5,48.4,48.5,48528.93279774183,48.41,48.5,48.4,48.5,48528.9328
2008-08-25 14:35:00,48.5,48.54,48.5,48.51,70350.66767994789,48.5,48.54,48.5,48.51,70350.6677
2008-08-25 14:40:00,48.51,48.62,48.5,48.58,24861.578547388992,48.51,48.62,48.5,48.58,24861.5785
2008-08-25 14:45:00,48.57,48.62,48.57,48.6,65356.63880143307,48.57,48.62,48.57,48.6,65356.6388
2008-08-25 14:50:00,48.61,48.64,48.61,48.63,21604.60319183585,48.61,48.64,48.61,48.63,21604.6032
2008-08-25 14:55:00,48.64,48.65,48.59,48.6,79144.50113994138,48.64,48.65,48.59,48.6,79144.5011
2008-08-25 15:00:00,48.6,48.66,48.59,48.63,111931.386385843,48.6,48.66,48.59,48.63,111931.3864
2008-08-25 15:05:00,48.63,48.66,48.6,48.66,98903.48496363044,48.63,48.66,48.6,48.66,98903.485
2008-08-25 15:10:00,48.66,48.73,48.65,48.67,92932.36347844968,48.66,48.73,48.65,48.67,92932.3635
2008-08-25 15:15:00,48.66,48.77,48.66,48.73,85441.32016067745,48.66,48.77,48.66,48.73,85441.3202
2008-08-25 15:20:00,48.71,48.77,48.62,48.73,261317.9893605472,48.71,48.77,48.62,48.73,261317.9894
2008-08-25 15:25:00,48.73,49.02,48.71,48.85,204646.6181739225,48.73,49.02,48.71,48.85,204646.6182
2008-08-25 15:30:00,48.84,49.07,48.78,48.9,351753.33839973947,48.84,49.07,48.78,48.9,351753.3384
2008-08-25 15:35:00,48.9,49.11,48.86,48.95,241233.3080013028,48.9,49.11,48.86,48.95,241233.308
2008-08-25 15:40:00,48.95,49.41,48.95,49.1,452068.17935077625,48.95,49.41,48.95,49.1,452068.1794
2008-08-25 15:45:00,49.11,49.16,49.01,49.02,109108.6744110303,49.11,49.16,49.01,49.02,109108.6744
2008-08-25 15:50:00,49.01,49.14,48.89,49.1,234502.2255998263,49.01,49.14,48.89,49.1,234502.2256
2008-08-25 15:55:00,49.11,49.3,49.07,49.3,298881.7717945934,49.11,49.3,49.07,49.3,298881.7718
2008-08-26 09:30:00,49.88,50.35,49.88,50.22,166105.7431332103,49.88,50.35,49.88,50.22,166105.7431
2008-08-26 09:35:00,50.19,50.26,49.74,49.74,315166.6485723592,50.19,50.26,49.74,49.74,315166.6486
2008-08-26 09:40:00,49.74,49.91,49.65,49.81,139072.8476821192,49.74,49.91,49.65,49.81,139072.8477
2008-08-26 09:45:00,49.82,49.91,49.67,49.73,71219.19444142873,49.82,49.91,49.67,49.73,71219.1944
2008-08-26 09:50:00,49.74,49.9,49.7,49.82,47334.70850070568,49.74,49.9,49.7,49.82,47334.7085
2008-08-26 09:55:00,49.83,49.92,49.79,49.88,37780.91412441646,49.83,49.92,49.79,49.88,37780.9141
2008-08-26 10:00:00,49.87,50.04,49.83,49.94,58951.25393551189,49.87,50.04,49.83,49.94,58951.2539
2008-08-26 10:05:00,49.93,49.96,49.83,49.85,33221.14862664206,49.93,49.96,49.83,49.85,33221.1486
2008-08-26 10:10:00,49.87,49.93,49.83,49.86,26164.368689610248,49.87,49.93,49.83,49.86,26164.3687
2008-08-26 10:15:00,49.87,49.87,49.79,49.85,38866.57257626751,49.87,49.87,49.79,49.85,38866.5726
2008-08-26 10:20:00,49.85,49.85,49.7,49.74,37998.04581478667,49.85,49.85,49.7,49.74,37998.0458
2008-08-26 10:25:00,49.74,49.92,49.73,49.88,37563.782434046254,49.74,49.92,49.73,49.88,37563.7824
2008-08-26 10:30:00,49.88,49.97,49.88,49.97,34741.070459233524,49.88,49.97,49.88,49.97,34741.0705
2008-08-26 10:35:00,49.98,50.36,49.96,50.13,66442.29725328412,49.98,50.36,49.96,50.13,66442.2973
2008-08-26 10:40:00,50.13,50.14,49.97,50.04,27250.02714146129,50.13,50.14,49.97,50.04,27250.0271
2008-08-26 10:45:00,50.02,50.04,49.92,49.92,76430.35501031375,50.02,50.04,49.92,49.92,76430.355
2008-08-26 10:50:00,49.93,49.93,49.88,49.89,17913.364455542287,49.93,49.93,49.88,49.89,17913.3645
2008-08-26 10:55:00,49.9,49.98,49.9,49.95,16610.57431332103,49.9,49.98,49.9,49.95,16610.5743
2008-08-26 11:00:00,49.94,49.96,49.84,49.84,9988.05775702964,49.94,49.96,49.84,49.84,9988.0578
2008-08-26 11:05:00,49.83,49.91,49.75,49.77,22581.69579850179,49.83,49.91,49.75,49.77,22581.6958
2008-08-26 11:10:00,49.75,49.76,49.7,49.74,51677.34230810987,49.75,49.76,49.7,49.74,51677.3423
2008-08-26 11:15:00,49.74,49.8,49.72,49.74,97709.26066659427,49.74,49.8,49.72,49.74,97709.2607
2008-08-26 11:20:00,49.74,49.76,49.55,49.55,53305.82998588644,49.74,49.76,49.55,49.55,53305.83
2008-08-26 11:25:00,49.54,49.59,49.37,49.44,49288.89371403757,49.54,49.59,49.37,49.44,49288.8937
2008-08-26 11:30:00,49.43,49.49,49.41,49.46,37238.08489849094,49.43,49.49,49.41,49.46,37238.0849
2008-08-26 11:35:00,49.44,49.48,49.42,49.46,29312.77819997829,49.44,49.48,49.42,49.46,29312.7782
2008-08-26 11:40:00,49.46,49.56,49.45,49.5,66985.12647920965,49.46,49.56,49.45,49.5,66985.1265
2008-08-26 11:45:00,49.5,49.55,49.33,49.38,19541.85213331886,49.5,49.55,49.33,49.38,19541.8521
2008-08-26 11:50:00,49.38,49.38,49.17,49.23,50700.24970144393,49.38,49.38,49.17,49.23,50700.2497
2008-08-26 11:55:00,49.23,49.33,49.21,49.32,35826.728911084574,49.23,49.33,49.21,49.32,35826.7289
2008-08-26 12:00:00,49.32,49.43,49.32,49.4,29529.9098903485,49.32,49.43,49.32,49.4,29529.9099
2008-08-26 12:05:00,49.38,49.42,49.32,49.37,29529.9098903485,49.38,49.42,49.32,49.37,29529.9099
2008-08-26 12:10:00,49.37,49.43,49.36,49.43,14982.086635544458,49.37,49.43,49.36,49.43,14982.0866
2008-08-26 12:15:00,49.42,49.46,49.41,49.44,13787.862338508306,49.42,49.46,49.41,49.44,13787.8623
2008-08-26 12:20:00,49.44,49.46,49.41,49.42,36043.860601454784,49.44,49.46,49.41,49.42,36043.8606
2008-08-26 12:25:00,49.42,49.5,49.37,49.39,28444.25143849745,49.42,49.5,49.37,49.39,28444.2514
2008-08-26 12:30:00,49.38,49.44,49.32,49.32,34198.241233308,49.38,49.44,49.32,49.32,34198.2412
2008-08-26 12:35:00,49.32,49.32,49.27,49.27,18564.75952665292,49.32,49.32,49.27,49.27,18564.7595
2008-08-26 12:40:00,49.28,49.38,49.27,49.38,21713.169037020954,49.28,49.38,49.27,49.38,21713.169
2008-08-26 12:45:00,49.36,49.38,49.3,49.32,19976.11551405928,49.36,49.38,49.3,49.32,19976.1155
2008-08-26 12:50:00,49.32,49.32,49.24,49.26,21930.300727391164,49.32,49.32,49.24,49.26,21930.3007
2008-08-26 12:55:00,49.28,49.28,49.09,49.09,48420.36695255672,49.28,49.28,49.09,49.09,48420.367
2008-08-26 13:00:00,49.09,49.09,48.97,48.99,46574.747584409946,49.09,49.09,48.97,48.99,46574.7476
2008-08-26 13:05:00,49.0,49.14,48.98,49.11,29855.60742590381,49.0,49.14,48.98,49.11,29855.6074
2008-08-26 13:10:00,49.11,49.12,49.09,49.12,12919.335577027468,49.11,49.12,49.09,49.12,12919.3356
2008-08-26 13:15:00,49.11,49.12,49.06,49.07,25078.7102377592,49.11,49.12,49.06,49.07,25078.7102
2008-08-26 13:20:00,49.08,49.1,49.06,49.09,22038.86657257627,49.08,49.1,49.06,49.09,22038.8666
2008-08-26 13:25:00,49.09,49.1,49.07,49.08,50591.68385625882,49.09,49.1,49.07,49.08,50591.6839
2008-08-26 13:30:00,49.07,49.07,48.78,48.81,38649.4408858973,49.07,49.07,48.78,48.81,38649.4409
2008-08-26 13:35:00,48.79,48.86,48.77,48.84,53414.395831071546,48.79,48.86,48.77,48.84,53414.3958
2008-08-26 13:40:00,48.85,48.92,48.84,48.88,16719.140158506136,48.85,48.92,48.84,48.88,16719.1402
2008-08-26 13:45:00,48.88,48.89,48.85,48.86,22473.12995331669,48.88,48.89,48.85,48.86,22473.13
2008-08-26 13:50:00,48.86,48.97,48.85,48.97,23341.65671479753,48.86,48.97,48.85,48.97,23341.6567
2008-08-26 13:55:00,48.97,48.97,48.95,48.97,12050.80881554663,48.97,48.97,48.95,48.97,12050.8088
2008-08-26 14:00:00,48.96,48.97,48.86,48.94,30289.87080664423,48.96,48.97,48.86,48.94,30289.8708
2008-08-26 14:05:00,48.94,49.05,48.9,48.98,41689.28455108023,48.94,49.05,48.9,48.98,41689.2846
2008-08-26 14:10:00,48.97,49.0,48.88,48.88,29204.212354793184,48.97,49.0,48.88,48.88,29204.2124
2008-08-26 14:15:00,48.87,48.9,48.75,48.76,37129.51905330584,48.87,48.9,48.75,48.76,37129.5191
2008-08-26 14:20:00,48.76,48.82,48.74,48.74,23558.788405167736,48.76,48.82,48.74,48.74,23558.7884
2008-08-26 14:25:00,48.76,48.76,48.53,48.55,58951.25393551189,48.76,48.76,48.53,48.55,58951.2539
2008-08-26 14:30:00,48.56,48.65,48.54,48.61,35501.03137552926,48.56,48.65,48.54,48.61,35501.0314
2008-08-26 14:35:00,48.61,48.64,48.55,48.62,29747.041580718706,48.61,48.64,48.55,48.62,29747.0416
2008-08-26 14:40:00,48.62,48.62,48.51,48.51,44946.25990663337,48.62,48.62,48.51,48.51,44946.2599
2008-08-26 14:45:00,48.51,48.54,48.38,48.38,101291.93355770277,48.51,48.54,48.38,48.38,101291.9336
2008-08-26 14:50:00,48.39,48.41,48.27,48.39,93583.75854956033,48.39,48.41,48.27,48.39,93583.7585
2008-08-26 14:55:00,48.39,48.4,48.1,48.16,102486.1578547389,48.39,48.4,48.1,48.16,102486.1579
2008-08-26 15:00:00,48.15,48.23,48.15,48.19,71870.58951253936,48.15,48.23,48.15,48.19,71870.5895
2008-08-26 15:05:00,48.19,48.22,48.05,48.18,100423.40679622193,48.19,48.22,48.05,48.18,100423.4068
2008-08-26 15:10:00,48.16,48.18,48.07,48.16,86526.9786125285,48.16,48.18,48.07,48.16,86526.9786
2008-08-26 15:15:00,48.15,48.15,48.04,48.08,86201.28107697319,48.15,48.15,48.04,48.08,86201.2811
2008-08-26 15:20:00,48.06,48.11,47.85,47.97,139832.80859841494,48.06,48.11,47.85,47.97,139832.8086
2008-08-26 15:25:00,47.96,48.0,47.78,47.89,119748.12723917056,47.96,48.0,47.78,47.89,119748.1272
2008-08-26 15:30:00,47.9,47.96,47.88,47.96,224188.4703072413,47.9,47.96,47.88,47.96,224188.4703
2008-08-26 15:35:00,47.96,48.13,47.96,48.07,222234.28509390945,47.96,48.13,47.96,48.07,222234.2851
2008-08-26 15:40:00,48.06,48.22,48.03,48.04,138638.58430137878,48.06,48.22,48.03,48.04,138638.5843
2008-08-26 15:45:00,48.04,48.14,48.04,48.06,139724.24275322983,48.04,48.14,48.04,48.06,139724.2428
2008-08-26 15:50:00,48.05,48.12,48.05,48.08,143632.6131798936,48.05,48.12,48.05,48.08,143632.6132
2008-08-26 15:55:00,48.08,48.1,47.96,47.98,161763.10932580612,48.08,48.1,47.96,47.98,161763.1093
2008-08-27 09:30:00,48.18,48.34,48.18,48.21,53414.395831071546,48.18,48.34,48.18,48.21,53414.3958
2008-08-27 09:35:00,48.21,48.31,48.08,48.08,134947.34556508524,48.21,48.31,48.08,48.08,134947.3456
2008-08-27 09:40:00,48.08,48.08,47.56,47.58,71002.06275105852,48.08,48.08,47.56,47.58,71002.0628
2008-08-27 09:45:00,47.59,47.59,47.11,47.11,97817.8265117794,47.59,47.59,47.11,47.11,97817.8265
2008-08-27 09:50:00,47.14,47.37,47.0,47.32,137227.22831397242,47.14,47.37,47.0,47.32,137227.2283
2008-08-27 09:55:00,47.29,47.4,47.02,47.4,82075.77895993921,47.29,47.4,47.02,47.4,82075.779
2008-08-27 10:00:00,47.4,47.44,47.27,47.32,57648.46379329063,47.4,47.44,47.27,47.32,57648.4638
2008-08-27 10:05:00,47.33,47.36,47.25,47.34,56345.67365106937,47.33,47.36,47.25,47.34,56345.6737
2008-08-27 10:10:00,47.34,47.43,47.11,47.16,64162.41450439692,47.34,47.43,47.11,47.16,64162.4145
2008-08-27 10:15:00,47.16,47.27,47.16,47.26,42014.98208663554,47.16,47.27,47.16,47.26,42014.9821
2008-08-27 10:20:00,47.26,47.51,47.25,47.31,103571.81630658996,47.26,47.51,47.25,47.31,103571.8163
2008-08-27 10:25:00,47.32,47.37,47.2,47.2,31266.96341331017,47.32,47.37,47.2,47.2,31266.9634
2008-08-27 10:30:00,47.2,47.31,47.14,47.17,44511.99652589296,47.2,47.31,47.14,47.17,44511.9965
2008-08-27 10:35:00,47.18,47.21,47.12,47.15,72087.72120290957,47.18,47.21,47.12,47.15,72087.7212
2008-08-27 10:40:00,47.15,47.22,47.15,47.16,33004.01693627185,47.15,47.22,47.15,47.16,33004.0169
2008-08-27 10:45:00,47.16,47.24,47.09,47.19,54065.790902182176,47.16,47.24,47.09,47.19,54065.7909
2008-08-27 10:50:00,47.19,47.2,47.08,47.13,29095.64650960808,47.19,47.2,47.08,47.13,29095.6465
2008-08-27 10:55:00,47.11,47.13,47.03,47.11,60145.47823254804,47.11,47.13,47.03,47.11,60145.4782
2008-08-27 11:00:00,47.11,47.16,47.04,47.04,38215.17750515688,47.11,47.16,47.04,47.04,38215.1775
2008-08-27 11:05:00,47.07,47.08,47.0,47.01,42774.94300293128,47.07,47.08,47.0,47.01,42774.943
2008-08-27 11:10:00,47.02,47.12,47.01,47.12,52220.17153403539,47.02,47.12,47.01,47.12,52220.1715
2008-08-27 11:15:00,47.11,47.12,47.04,47.04,49180.32786885246,47.11,47.12,47.04,47.04,49180.3279
2008-08-27 11:20:00,47.04,47.06,46.96,46.98,69156.44338291173,47.04,47.06,46.96,46.98,69156.4434
2008-08-27 11:25:00,46.98,46.99,46.96,46.98,93909.45608511564,46.98,46.99,46.96,46.98,93909.4561
2008-08-27 11:30:00,46.97,46.99,46.79,46.86,154054.93431766366,46.97,46.99,46.79,46.86,154054.9343
2008-08-27 11:35:00,46.87,46.9,46.76,46.76,47768.9718814461,46.87,46.9,46.76,46.76,47768.9719
2008-08-27 11:40:00,46.77,46.82,46.69,46.7,35609.597220714364,46.77,46.82,46.69,46.7,35609.5972
2008-08-27 11:45:00,46.71,46.73,46.54,46.59,58299.85886440126,46.71,46.73,46.54,46.59,58299.8589
2008-08-27 11:50:00,46.59,46.63,46.52,46.57,57539.89794810553,46.59,46.63,46.52,46.57,57539.8979
2008-08-27 11:55:00,46.57,46.7,46.41,46.61,91738.13918141351,46.57,46.7,46.41,46.61,91738.1392
2008-08-27 12:00:00,46.63,46.74,46.54,46.71,41363.587015524914,46.63,46.74,46.54,46.71,41363.587
2008-08-27 12:05:00,46.71,46.97,46.7,46.9,55151.449354033226,46.71,46.97,46.7,46.9,55151.4494
2008-08-27 12:10:00,46.88,46.89,46.81,46.86,52220.17153403539,46.88,46.89,46.81,46.86,52220.1715
2008-08-27 12:15:00,46.87,46.88,46.82,46.84,41146.45532515471,46.87,46.88,46.82,46.84,41146.4553
2008-08-27 12:20:00,46.85,46.99,46.84,46.97,66225.16556291391,46.85,46.99,46.84,46.97,66225.1656
2008-08-27 12:25:00,46.98,47.11,46.88,47.11,115731.19096732169,46.98,47.11,46.88,47.11,115731.191
2008-08-27 12:30:00,47.1,47.22,47.09,47.18,75561.82824883291,47.1,47.22,47.09,47.18,75561.8282
2008-08-27 12:35:00,47.19,47.22,47.14,47.2,36260.992291824994,47.19,47.22,47.14,47.2,36260.9923
2008-08-27 12:40:00,47.18,47.19,47.12,47.14,59494.08316143741,47.18,47.19,47.12,47.14,59494.0832
2008-08-27 12:45:00,47.15,47.35,47.15,47.34,128216.26316360872,47.15,47.35,47.15,47.34,128216.2632
2008-08-27 12:50:00,47.34,47.4,47.26,47.32,108240.14764954946,47.34,47.4,47.26,47.32,108240.1476
2008-08-27 12:55:00,47.33,47.38,47.32,47.34,33872.54369775269,47.33,47.38,47.32,47.34,33872.5437
2008-08-27 13:00:00,47.34,47.37,47.26,47.28,77516.0134621648,47.34,47.37,47.26,47.28,77516.0135
2008-08-27 13:05:00,47.28,47.3,47.21,47.21,27467.158831831508,47.28,47.3,47.21,47.21,27467.1588
2008-08-27 13:10:00,47.21,47.23,47.09,47.11,47768.9718814461,47.21,47.23,47.09,47.11,47768.9719
2008-08-27 13:15:00,47.11,47.14,47.01,47.12,105851.69905547716,47.11,47.14,47.01,47.12,105851.6991
2008-08-27 13:20:00,47.12,47.22,47.06,47.19,48203.23526218652,47.12,47.22,47.06,47.19,48203.2353
2008-08-27 13:25:00,47.2,47.33,47.19,47.28,31809.792639235697,47.2,47.33,47.19,47.28,31809.7926
2008-08-27 13:30:00,47.29,47.3,47.15,47.19,31592.660948865487,47.29,47.3,47.15,47.19,31592.6609
2008-08-27 13:35:00,47.21,47.26,47.16,47.16,31158.39756812507,47.21,47.26,47.16,47.16,31158.3976
2008-08-27 13:40:00,47.19,47.22,47.16,47.2,25295.84192812941,47.19,47.22,47.16,47.2,25295.8419
2008-08-27 13:45:00,47.19,47.22,47.12,47.19,25078.7102377592,47.19,47.22,47.12,47.19,25078.7102
2008-08-27 13:50:00,47.21,47.21,47.03,47.05,32352.62186516122,47.21,47.21,47.03,47.05,32352.6219
2008-08-27 13:55:00,47.05,47.17,47.05,47.11,23884.48594072305,47.05,47.17,47.05,47.11,23884.4859
2008-08-27 14:00:00,47.1,47.14,47.06,47.08,22364.564108131584,47.1,47.14,47.06,47.08,22364.5641
2008-08-27 14:05:00,47.09,47.1,46.99,47.05,40060.79687330366,47.09,47.1,46.99,47.05,40060.7969
2008-08-27 14:10:00,47.06,47.1,47.03,47.1,22907.393334057106,47.06,47.1,47.03,47.1,22907.3933
2008-08-27 14:15:00,47.11,47.11,47.06,47.1,16393.44262295082,47.11,47.11,47.06,47.1,16393.4426
2008-08-27 14:20:00,47.09,47.11,47.02,47.07,24101.61763109326,47.09,47.11,47.02,47.07,24101.6176
2008-08-27 14:25:00,47.05,47.11,47.02,47.05,32569.75355553143,47.05,47.11,47.02,47.05,32569.7536
2008-08-27 14:30:00,47.06,47.07,46.99,47.0,31158.39756812507,47.06,47.07,46.99,47.0,31158.3976
2008-08-27 14:35:00,47.02,47.03,47.0,47.02,25512.97361849962,47.02,47.03,47.0,47.02,25512.9736
2008-08-27 14:40:00,47.01,47.14,46.99,47.13,36369.5581370101,47.01,47.14,46.99,47.13,36369.5581
2008-08-27 14:45:00,47.12,47.16,47.04,47.08,21496.037346650744,47.12,47.16,47.04,47.08,21496.0373
2008-08-27 14:50:00,47.08,47.1,46.9,46.93,101509.06524807296,47.08,47.1,46.9,46.93,101509.0652
2008-08-27 14:55:00,46.92,46.98,46.91,46.95,48203.23526218652,46.92,46.98,46.91,46.95,48203.2353
2008-08-27 15:00:00,46.95,47.01,46.95,46.99,38649.4408858973,46.95,47.01,46.95,46.99,38649.4409
2008-08-27 15:05:00,47.0,47.13,46.99,47.11,67093.69232439475,47.0,47.13,46.99,47.11,67093.6923
2008-08-27 15:10:00,47.11,47.15,46.98,47.0,154054.93431766366,47.11,47.15,46.98,47.0,154054.9343
2008-08-27 15:15:00,47.0,47.01,46.9,46.96,128650.52654434917,47.0,47.01,46.9,46.96,128650.5265
2008-08-27 15:20:00,46.97,47.07,46.9,47.05,110845.72793399198,46.97,47.07,46.9,47.05,110845.7279
2008-08-27 15:25:00,47.06,47.1,46.93,46.96,162088.80686136143,47.06,47.1,46.93,46.96,162088.8069
2008-08-27 15:30:00,46.96,46.98,46.87,46.87,99663.44587992618,46.96,46.98,46.87,46.87,99663.4459
2008-08-27 15:35:00,46.89,46.92,46.84,46.87,81424.38388882858,46.89,46.92,46.84,46.87,81424.3839
2008-08-27 15:40:00,46.87,46.88,46.79,46.83,96189.33883400285,46.87,46.88,46.79,46.83,96189.3388
2008-08-27 15:45:00,46.83,46.95,46.81,46.86,157420.47551840192,46.83,46.95,46.81,46.86,157420.4755
2008-08-27 15:50:00,46.86,47.0,46.86,47.0,123765.06351101944,46.86,47.0,46.86,47.0,123765.0635
2008-08-27 15:55:00,46.99,47.06,46.97,47.05,139941.37444360004,46.99,47.06,46.97,47.05,139941.3744
2008-08-28 09:30:00,47.01,47.31,46.64,47.0,78384.54022364564,47.01,47.31,46.64,47.0,78384.5402
2008-08-28 09:35:00,46.98,47.4,46.98,47.35,69699.27260883726,46.98,47.4,46.98,47.35,69699.2726
2008-08-28 09:40:00,47.35,47.38,47.11,47.18,73499.07719031593,47.35,47.38,47.11,47.18,73499.0772
2008-08-28 09:45:00,47.22,47.31,47.13,47.26,120073.82477472589,47.22,47.31,47.13,47.26,120073.8248
2008-08-28 09:50:00,47.26,47.27,47.16,47.25,75236.13071327761,47.26,47.27,47.16,47.25,75236.1307
2008-08-28 09:55:00,47.28,47.43,47.25,47.32,47334.70850070568,47.28,47.43,47.25,47.32,47334.7085
2008-08-28 10:00:00,47.33,47.39,47.28,47.3,58082.72717403105,47.33,47.39,47.28,47.3,58082.7272
2008-08-28 10:05:00,47.3,47.35,47.29,47.34,49288.89371403757,47.3,47.35,47.29,47.34,49288.8937
2008-08-28 10:10:00,47.34,47.45,47.33,47.4,23124.52502442732,47.34,47.45,47.33,47.4,23124.525
2008-08-28 10:15:00,47.42,47.44,47.36,47.38,26381.50037998045,47.42,47.44,47.36,47.38,26381.5004
2008-08-28 10:20:00,47.39,47.55,47.39,47.45,47009.010965150366,47.39,47.55,47.39,47.45,47009.011
2008-08-28 10:25:00,47.45,47.45,47.38,47.38,30941.26587775486,47.45,47.45,47.38,47.38,30941.2659
2008-08-28 10:30:00,47.39,47.39,47.29,47.34,26272.93453479536,47.39,47.39,47.29,47.34,26272.9345
2008-08-28 10:35:00,47.34,47.37,47.33,47.34,25730.10530886983,47.34,47.37,47.33,47.34,25730.1053
2008-08-28 10:40:00,47.35,47.41,47.32,47.33,44294.86483552275,47.35,47.41,47.32,47.33,44294.8648
2008-08-28 10:45:00,47.33,47.39,47.33,47.37,25078.7102377592,47.33,47.39,47.33,47.37,25078.7102
2008-08-28 10:50:00,47.38,47.43,47.36,47.41,19107.58875257844,47.38,47.43,47.36,47.41,19107.5888
2008-08-28 10:55:00,47.42,47.43,47.29,47.29,14439.257409618936,47.42,47.43,47.29,47.29,14439.2574
2008-08-28 11:00:00,47.3,47.32,47.22,47.22,18347.627836282707,47.3,47.32,47.22,47.22,18347.6278
2008-08-28 11:05:00,47.22,47.24,47.2,47.22,9228.096840733906,47.22,47.24,47.2,47.22,9228.0968
2008-08-28 11:10:00,47.22,47.34,47.22,47.25,19758.98382368907,47.22,47.34,47.22,47.25,19758.9838
2008-08-28 11:15:00,47.26,47.38,47.24,47.34,15416.350016284878,47.26,47.38,47.24,47.34,15416.35
2008-08-28 11:20:00,47.35,47.35,47.28,47.28,8576.701769623276,47.35,47.35,47.28,47.28,8576.7018
2008-08-28 11:25:00,47.29,47.34,47.28,47.34,9336.662685919013,47.29,47.34,47.28,47.34,9336.6627
2008-08-28 11:30:00,47.35,47.39,47.31,47.34,15633.481706655088,47.35,47.39,47.31,47.34,15633.4817
2008-08-28 11:35:00,47.35,47.37,47.32,47.32,10856.584518510475,47.35,47.37,47.32,47.32,10856.5845
2008-08-28 11:40:00,47.31,47.32,47.19,47.23,15090.652480729565,47.31,47.32,47.19,47.23,15090.6525
2008-08-28 11:45:00,47.24,47.38,47.13,47.33,24861.578547388992,47.24,47.38,47.13,47.33,24861.5785
2008-08-28 11:50:00,47.34,47.49,47.31,47.45,20953.20812072522,47.34,47.49,47.31,47.45,20953.2081
2008-08-28 11:55:00,47.44,47.52,47.38,47.4,18021.930300727392,47.44,47.52,47.38,47.4,18021.9303
2008-08-28 12:00:00,47.4,47.42,47.26,47.28,9553.79437628922,47.4,47.42,47.26,47.28,9553.7944
2008-08-28 12:05:00,47.28,47.28,47.14,47.14,19324.72044294865,47.28,47.28,47.14,47.14,19324.7204
2008-08-28 12:10:00,47.14,47.15,47.08,47.09,20193.24720442949,47.14,47.15,47.08,47.09,20193.2472
2008-08-28 12:15:00,47.09,47.11,47.09,47.11,15524.915861469985,47.09,47.11,47.09,47.11,15524.9159
2008-08-28 12:20:00,47.1,47.11,47.07,47.07,17913.364455542287,47.1,47.11,47.07,47.07,17913.3645
2008-08-28 12:25:00,47.07,47.07,47.03,47.05,29312.77819997829,47.07,47.07,47.03,47.05,29312.7782
2008-08-28 12:30:00,47.06,47.09,47.0,47.03,31375.52925849528,47.06,47.09,47.0,47.03,31375.5293
2008-08-28 12:35:00,47.03,47.05,46.99,47.04,31158.39756812507,47.03,47.05,46.99,47.04,31158.3976
2008-08-28 12:40:00,47.03,47.06,46.99,46.99,50808.81554662903,47.03,47.06,46.99,46.99,50808.8155
2008-08-28 12:45:00,46.99,47.01,46.98,46.99,15307.784171099773,46.99,47.01,46.98,46.99,15307.7842
2008-08-28 12:50:00,46.99,47.03,46.99,47.03,11942.242970361523,46.99,47.03,46.99,47.03,11942.243
2008-08-28 12:55:00,47.03,47.07,47.03,47.07,6839.648246661601,47.03,47.07,47.03,47.07,6839.6482
2008-08-28 13:00:00,47.06,47.09,47.03,47.07,7491.043317772229,47.06,47.09,47.03,47.07,7491.0433
2008-08-28 13:05:00,47.09,47.09,47.06,47.08,3691.2387362935615,47.09,47.09,47.06,47.08,3691.2387
2008-08-28 13:10:00,47.07,47.07,47.0,47.02,7708.175008142439,47.07,47.07,47.0,47.02,7708.175
2008-08-28 13:15:00,47.01,47.03,47.0,47.01,14004.994028878516,47.01,47.03,47.0,47.01,14004.994
2008-08-28 13:20:00,47.01,47.02,46.99,46.99,34849.63630441863,47.01,47.02,46.99,46.99,34849.6363
2008-08-28 13:25:00,46.99,47.02,46.98,47.01,26707.197915535773,46.99,47.02,46.98,47.01,26707.1979
2008-08-28 13:30:00,47.02,47.03,46.99,47.02,66333.73140809902,47.02,47.03,46.99,47.02,66333.7314
2008-08-28 13:35:00,47.03,47.03,46.99,47.0,27575.724677016613,47.03,47.03,46.99,47.0,27575.7247
2008-08-28 13:40:00,46.99,47.04,46.99,47.03,42014.98208663554,46.99,47.04,46.99,47.03,42014.9821
2008-08-28 13:45:00,47.04,47.12,46.99,47.07,48094.669417001416,47.04,47.12,46.99,47.07,48094.6694
2008-08-28 13:50:00,47.06,47.08,47.04,47.04,1302.7901422212572,47.06,47.08,47.04,47.04,1302.7901
2008-08-28 13:55:00,47.04,47.05,46.99,47.02,8251.004234067963,47.04,47.05,46.99,47.02,8251.0042
2008-08-28 14:00:00,47.02,47.02,47.0,47.0,6731.082401476496,47.02,47.02,47.0,47.0,6731.0824
2008-08-28 14:05:00,47.0,47.01,46.98,47.0,25404.40777331452,47.0,47.01,46.98,47.0,25404.4078
2008-08-28 14:10:00,46.99,47.07,46.99,47.05,20410.37889479969,46.99,47.07,46.99,47.05,20410.3789
2008-08-28 14:15:00,47.04,47.13,47.02,47.11,20193.24720442949,47.04,47.13,47.02,47.11,20193.2472
2008-08-28 14:20:00,47.11,47.11,47.05,47.07,8251.004234067963,47.11,47.11,47.05,47.07,8251.0042
2008-08-28 14:25:00,47.07,47.07,47.01,47.02,19541.85213331886,47.07,47.07,47.01,47.02,19541.8521
2008-08-28 14:30:00,47.01,47.19,47.01,47.18,41146.45532515471,47.01,47.19,47.01,47.18,41146.4553
2008-08-28 14:35:00,47.19,47.22,47.16,47.22,31592.660948865487,47.19,47.22,47.16,47.22,31592.6609
2008-08-28 14:40:00,47.22,47.25,47.2,47.25,8142.438388882858,47.22,47.25,47.2,47.25,8142.4384
2008-08-28 14:45:00,47.26,47.28,47.22,47.24,22798.827488872,47.26,47.28,47.22,47.24,22798.8275
2008-08-28 14:50:00,47.23,47.33,47.23,47.32,7708.175008142439,47.23,47.33,47.23,47.32,7708.175
2008-08-28 14:55:00,47.31,47.34,47.28,47.3,22038.86657257627,47.31,47.34,47.28,47.3,22038.8666
2008-08-28 15:00:00,47.3,47.32,47.24,47.31,26490.066225165563,47.3,47.32,47.24,47.31,26490.0662
2008-08-28 15:05:00,47.32,47.35,47.32,47.34,74476.16979698188,47.32,47.35,47.32,47.34,74476.1698
2008-08-28 15:10:00,47.34,47.4,47.33,47.39,93909.45608511564,47.34,47.4,47.33,47.39,93909.4561
2008-08-28 15:15:00,47.38,47.38,47.34,47.34,78710.23775920096,47.38,47.38,47.34,47.34,78710.2378
2008-08-28 15:20:00,47.35,47.44,47.34,47.41,106394.52828140269,47.35,47.44,47.34,47.41,106394.5283
2008-08-28 15:25:00,47.41,47.45,47.37,47.43,91195.309955488,47.41,47.45,47.37,47.43,91195.31
2008-08-28 15:30:00,47.44,47.46,47.41,47.41,86418.4127673434,47.44,47.46,47.41,47.41,86418.4128
2008-08-28 15:35:00,47.42,47.46,47.4,47.44,77407.4476169797,47.42,47.46,47.4,47.44,77407.4476
2008-08-28 15:40:00,47.45,47.49,47.39,47.41,74584.73564216698,47.45,47.49,47.39,47.41,74584.7356
2008-08-28 15:45:00,47.4,47.41,47.27,47.27,95646.50960807732,47.4,47.41,47.27,47.27,95646.5096
2008-08-28 15:50:00,47.28,47.45,47.22,47.23,135164.47725545545,47.28,47.45,47.22,47.23,135164.4773
2008-08-28 15:55:00,47.23,47.34,47.2,47.23,152426.4466398871,47.23,47.34,47.2,47.23,152426.4466
2008-08-29 09:30:00,47.23,47.56,46.82,46.88,58842.68809032679,47.23,47.56,46.82,46.88,58842.6881
2008-08-29 09:35:00,46.88,46.93,46.69,46.84,49831.72293996309,46.88,46.93,46.69,46.84,49831.7229
2008-08-29 09:40:00,46.84,47.13,46.84,47.03,50700.24970144393,46.84,47.13,46.84,47.03,50700.2497
2008-08-29 09:45:00,47.03,47.26,47.03,47.13,31375.52925849528,47.03,47.26,47.03,47.13,31375.5293
2008-08-29 09:50:00,47.11,47.22,47.02,47.22,23341.65671479753,47.11,47.22,47.02,47.22,23341.6567
2008-08-29 09:55:00,47.22,47.24,47.07,47.24,26381.50037998045,47.22,47.24,47.07,47.24,26381.5004
2008-08-29 10:00:00,47.21,47.23,47.07,47.1,42666.377157746174,47.21,47.23,47.07,47.1,42666.3772
2008-08-29 10:05:00,47.12,47.27,47.1,47.22,25404.40777331452,47.12,47.27,47.1,47.22,25404.4078
2008-08-29 10:10:00,47.22,47.26,47.21,47.24,26707.197915535773,47.22,47.26,47.21,47.24,26707.1979
2008-08-29 10:15:00,47.24,47.28,47.2,47.24,18999.022907393333,47.24,47.28,47.2,47.24,18999.0229
2008-08-29 10:20:00,47.23,47.28,47.09,47.2,48854.63033329714,47.23,47.28,47.09,47.2,48854.6303
2008-08-29 10:25:00,47.2,47.2,47.07,47.07,17479.101074801867,47.2,47.2,47.07,47.07,17479.1011
2008-08-29 10:30:00,47.07,47.18,46.99,46.99,29855.60742590381,47.07,47.18,46.99,46.99,29855.6074
2008-08-29 10:35:00,47.02,47.05,46.98,46.99,19867.549668874173,47.02,47.05,46.98,46.99,19867.5497
2008-08-29 10:40:00,46.99,47.01,46.98,46.98,67310.82401476496,46.99,47.01,46.98,46.98,67310.824
2008-08-29 10:45:00,46.98,46.99,46.96,46.99,29204.212354793184,46.98,46.99,46.96,46.99,29204.2124
2008-08-29 10:50:00,46.99,47.02,46.98,47.0,14764.95494517425,46.99,47.02,46.98,47.0,14764.9549
2008-08-29 10:55:00,46.99,47.01,46.94,46.96,45380.52328737379,46.99,47.01,46.94,46.96,45380.5233
2008-08-29 11:00:00,46.96,46.99,46.89,46.97,55694.27857995874,46.96,46.99,46.89,46.97,55694.2786
2008-08-29 11:05:00,46.95,46.98,46.91,46.98,15633.481706655088,46.95,46.98,46.91,46.98,15633.4817
2008-08-29 11:10:00,46.98,46.98,46.93,46.95,24318.749321463467,46.98,46.98,46.93,46.95,24318.7493
2008-08-29 11:15:00,46.94,46.98,46.88,46.94,17370.535229616762,46.94,46.98,46.88,46.94,17370.5352
2008-08-29 11:20:00,46.93,46.96,46.9,46.93,20953.20812072522,46.93,46.96,46.9,46.93,20953.2081
2008-08-29 11:25:00,46.93,46.99,46.87,46.88,29204.212354793184,46.93,46.99,46.87,46.88,29204.2124
2008-08-29 11:30:00,46.87,46.9,46.7,46.7,28878.51481923787,46.87,46.9,46.7,46.7,28878.5148
2008-08-29 11:35:00,46.71,46.72,46.64,46.68,22147.43241776137,46.71,46.72,46.64,46.68,22147.4324
2008-08-29 11:40:00,46.68,46.79,46.68,46.77,15199.218325914668,46.68,46.79,46.68,46.77,15199.2183
2008-08-29 11:45:00,46.75,46.77,46.69,46.71,16284.876777765716,46.75,46.77,46.69,46.71,16284.8768
2008-08-29 11:50:00,46.74,46.8,46.72,46.8,8576.701769623276,46.74,46.8,46.72,46.8,8576.7018
2008-08-29 11:55:00,46.82,46.84,46.72,46.74,24318.749321463467,46.82,46.84,46.72,46.74,24318.7493
2008-08-29 12:00:00,46.74,46.75,46.59,46.61,23341.65671479753,46.74,46.75,46.59,46.61,23341.6567
2008-08-29 12:05:00,46.59,46.72,46.59,46.69,20627.510585169905,46.59,46.72,46.59,46.69,20627.5106
2008-08-29 12:10:00,46.69,46.72,46.67,46.7,11833.67712517642,46.69,46.72,46.67,46.7,11833.6771
2008-08-29 12:15:00,46.7,46.78,46.68,46.74,18890.45706220823,46.7,46.78,46.68,46.74,18890.4571
2008-08-29 12:20:00,46.73,46.83,46.72,46.79,11399.413744436,46.73,46.83,46.72,46.79,11399.4137
2008-08-29 12:25:00,46.79,46.84,46.76,46.78,9445.228531104114,46.79,46.84,46.76,46.78,9445.2285
2008-08-29 12:30:00,46.78,46.8,46.7,46.71,20410.37889479969,46.78,46.8,46.7,46.71,20410.3789
2008-08-29 12:35:00,46.71,46.73,46.65,46.65,24210.18347627836,46.71,46.73,46.65,46.65,24210.1835
2008-08-29 12:40:00,46.65,46.74,46.61,46.7,27467.158831831508,46.65,46.74,46.61,46.7,27467.1588
2008-08-29 12:45:00,46.72,46.72,46.63,46.69,17913.364455542287,46.72,46.72,46.63,46.69,17913.3645
2008-08-29 12:50:00,46.69,46.76,46.66,46.71,21278.90565628053,46.69,46.76,46.66,46.71,21278.9057
2008-08-29 12:55:00,46.72,46.76,46.66,46.73,18021.930300727392,46.72,46.76,46.66,46.73,18021.9303
2008-08-29 13:00:00,46.73,46.77,46.68,46.75,27032.895451091088,46.73,46.77,46.68,46.75,27032.8955
2008-08-29 13:05:00,46.76,46.8,46.75,46.78,17913.364455542287,46.76,46.8,46.75,46.78,17913.3645
2008-08-29 13:10:00,46.78,46.91,46.78,46.85,28661.38312886766,46.78,46.91,46.78,46.85,28661.3831
2008-08-29 13:15:00,46.86,47.0,46.86,46.97,19650.417978503963,46.86,47.0,46.86,46.97,19650.418
2008-08-29 13:20:00,46.97,47.05,46.94,46.95,18564.75952665292,46.97,47.05,46.94,46.95,18564.7595
2008-08-29 13:25:00,46.95,47.03,46.76,46.8,51894.47399848008,46.95,47.03,46.76,46.8,51894.474
2008-08-29 13:30:00,46.81,47.09,46.8,46.85,59602.64900662252,46.81,47.09,46.8,46.85,59602.649
2008-08-29 13:35:00,46.87,46.94,46.85,46.87,19867.549668874173,46.87,46.94,46.85,46.87,19867.5497
2008-08-29 13:40:00,46.87,46.93,46.87,46.92,9119.5309955488,46.87,46.93,46.87,46.92,9119.531
2008-08-29 13:45:00,46.93,46.97,46.93,46.96,9879.491911844534,46.93,46.97,46.93,46.96,9879.4919
2008-08-29 13:50:00,46.97,46.97,46.91,46.92,10096.623602214744,46.97,46.97,46.91,46.92,10096.6236
2008-08-29 13:55:00,46.92,46.94,46.87,46.89,12267.940505916838,46.92,46.94,46.87,46.89,12267.9405
2008-08-29 14:00:00,46.91,46.92,46.87,46.91,11507.979589621104,46.91,46.92,46.87,46.91,11507.9796
2008-08-29 14:05:00,46.91,46.94,46.9,46.91,8142.438388882858,46.91,46.94,46.9,46.91,8142.4384
2008-08-29 14:10:00,46.93,46.97,46.87,46.96,11616.54543480621,46.93,46.97,46.87,46.96,11616.5454
2008-08-29 14:15:00,46.97,46.98,46.9,46.95,15090.652480729565,46.97,46.98,46.9,46.95,15090.6525
2008-08-29 14:20:00,46.96,46.98,46.9,46.9,14439.257409618936,46.96,46.98,46.9,46.9,14439.2574
2008-08-29 14:25:00,46.92,47.01,46.92,47.0,13462.164802952992,46.92,47.01,46.92,47.0,13462.1648
2008-08-29 14:30:00,47.01,47.05,47.0,47.03,44403.430680707854,47.01,47.05,47.0,47.03,44403.4307
2008-08-29 14:35:00,47.04,47.06,47.02,47.03,33221.14862664206,47.04,47.06,47.02,47.03,33221.1486
2008-08-29 14:40:00,47.04,47.09,47.02,47.05,31158.39756812507,47.04,47.09,47.02,47.05,31158.3976
2008-08-29 14:45:00,47.05,47.1,47.01,47.06,38649.4408858973,47.05,47.1,47.01,47.06,38649.4409
2008-08-29 14:50:00,47.04,47.04,46.98,46.99,27684.29052220172,47.04,47.04,46.98,46.99,27684.2905
2008-08-29 14:55:00,46.99,47.02,46.98,46.99,60796.87330365867,46.99,47.02,46.98,46.99,60796.8733
2008-08-29 15:00:00,46.99,46.99,46.88,46.89,25295.84192812941,46.99,46.99,46.88,46.89,25295.8419
2008-08-29 15:05:00,46.89,46.93,46.84,46.91,48637.49864292693,46.89,46.93,46.84,46.91,48637.4986
2008-08-29 15:10:00,46.92,46.92,46.86,46.9,22473.12995331669,46.92,46.92,46.86,46.9,22473.13
2008-08-29 15:15:00,46.9,46.92,46.84,46.89,43643.46976441212,46.9,46.92,46.84,46.89,43643.4698
2008-08-29 15:20:00,46.88,47.02,46.87,47.0,32135.49017479101,46.88,47.02,46.87,47.0,32135.4902
2008-08-29 15:25:00,47.0,47.01,46.87,46.93,43860.60145478233,47.0,47.01,46.87,46.93,43860.6015
2008-08-29 15:30:00,46.91,47.01,46.91,47.0,47117.57681033547,46.91,47.01,46.91,47.0,47117.5768
2008-08-29 15:35:00,47.0,47.09,46.99,47.05,70567.7993703181,47.0,47.09,46.99,47.05,70567.7994
2008-08-29 15:40:00,47.06,47.06,46.99,47.0,62316.79513625014,47.06,47.06,46.99,47.0,62316.7951
2008-08-29 15:45:00,46.99,47.1,46.99,47.07,81532.94973401369,46.99,47.1,46.99,47.07,81532.9497
2008-08-29 15:50:00,47.07,47.07,46.98,46.98,104874.6064488112,47.07,47.07,46.98,46.98,104874.6064
2008-08-29 15:55:00,46.98,47.02,46.91,46.91,135490.17479101077,46.98,47.02,46.91,46.91,135490.1748
2008-09-02 09:30:00,47.72,48.24,47.48,47.72,101509.06524807296,47.72,48.24,47.48,47.72,101509.0652
2008-09-02 09:35:00,47.66,47.8,47.11,47.36,55802.84442514385,47.66,47.8,47.11,47.36,55802.8444
2008-09-02 09:40:00,47.47,47.56,47.22,47.39,46900.44511996526,47.47,47.56,47.22,47.39,46900.4451
2008-09-02 09:45:00,47.39,47.86,47.39,47.73,74910.4331777223,47.39,47.86,47.39,47.73,74910.4332
2008-09-02 09:50:00,47.79,47.79,47.52,47.63,49940.288785148194,47.79,47.79,47.52,47.63,49940.2888
2008-09-02 09:55:00,47.61,47.81,47.49,47.56,45271.95744218869,47.61,47.81,47.49,47.56,45271.9574
2008-09-02 10:00:00,47.6,47.64,47.45,47.61,75670.39409401802,47.6,47.64,47.45,47.61,75670.3941
2008-09-02 10:05:00,47.65,47.66,47.47,47.53,48746.06448811204,47.65,47.66,47.47,47.53,48746.0645
2008-09-02 10:10:00,47.54,47.61,47.44,47.47,43860.60145478233,47.54,47.61,47.44,47.47,43860.6015
2008-09-02 10:15:00,47.47,47.47,47.36,47.43,35501.03137552926,47.47,47.47,47.36,47.43,35501.0314
2008-09-02 10:20:00,47.44,47.44,47.26,47.31,28335.685593312344,47.44,47.44,47.26,47.31,28335.6856
2008-09-02 10:25:00,47.32,47.34,47.19,47.25,20410.37889479969,47.32,47.34,47.19,47.25,20410.3789
2008-09-02 10:30:00,47.25,47.26,47.03,47.07,59819.780696992726,47.25,47.26,47.03,47.07,59819.7807
2008-09-02 10:35:00,47.07,47.15,47.03,47.14,45054.82575181848,47.07,47.15,47.03,47.14,45054.8258
2008-09-02 10:40:00,47.14,47.17,47.11,47.15,24970.144392574097,47.14,47.17,47.11,47.15,24970.1444
2008-09-02 10:45:00,47.16,47.16,47.11,47.11,28444.25143849745,47.16,47.16,47.11,47.11,28444.2514
2008-09-02 10:50:00,47.11,47.12,47.02,47.04,25295.84192812941,47.11,47.12,47.02,47.04,25295.8419
2008-09-02 10:55:00,47.03,47.08,46.96,46.99,40386.49440885898,47.03,47.08,46.96,46.99,40386.4944
2008-09-02 11:00:00,47.0,47.0,46.92,46.96,39735.09933774835,47.0,47.0,46.92,46.96,39735.0993
2008-09-02 11:05:00,46.96,46.99,46.88,46.93,25730.10530886983,46.96,46.99,46.88,46.93,25730.1053
2008-09-02 11:10:00,46.93,46.97,46.92,46.94,18239.0619910976,46.93,46.97,46.92,46.94,18239.062
2008-09-02 11:15:00,46.92,46.97,46.91,46.97,17261.969384431657,46.92,46.97,46.91,46.97,17261.9694
2008-09-02 11:20:00,46.98,46.99,46.91,46.96,32678.319400716537,46.98,46.99,46.91,46.96,32678.3194
2008-09-02 11:25:00,46.98,46.98,46.9,46.92,26272.93453479536,46.98,46.98,46.9,46.92,26272.9345
2008-09-02 11:30:00,46.91,47.0,46.9,46.98,31809.792639235697,46.91,47.0,46.9,46.98,31809.7926
2008-09-02 11:35:00,46.95,46.99,46.95,46.96,15524.915861469985,46.95,46.99,46.95,46.96,15524.9159
2008-09-02 11:40:00,46.98,46.99,46.96,46.98,12593.638041472152,46.98,46.99,46.96,46.98,12593.638
2008-09-02 11:45:00,46.97,46.98,46.87,46.88,19650.417978503963,46.97,46.98,46.87,46.88,19650.418
2008-09-02 11:50:00,46.88,46.9,46.86,46.86,17587.666919986972,46.88,46.9,46.86,46.86,17587.6669
2008-09-02 11:55:00,46.86,46.91,46.84,46.87,15850.613397025296,46.86,46.91,46.84,46.87,15850.6134
2008-09-02 12:00:00,46.87,46.87,46.77,46.83,17153.403539246552,46.87,46.87,46.77,46.83,17153.4035
2008-09-02 12:05:00,46.82,46.87,46.78,46.86,12593.638041472152,46.82,46.87,46.78,46.86,12593.638
2008-09-02 12:10:00,46.85,46.87,46.79,46.85,13353.598957767888,46.85,46.87,46.79,46.85,13353.599
2008-09-02 12:15:00,46.86,46.89,46.85,46.87,14656.389099989145,46.86,46.89,46.85,46.87,14656.3891
2008-09-02 12:20:00,46.87,46.93,46.86,46.89,15199.218325914668,46.87,46.93,46.86,46.89,15199.2183
2008-09-02 12:25:00,46.87,46.87,46.7,46.74,27792.85636738682,46.87,46.87,46.7,46.74,27792.8564
2008-09-02 12:30:00,46.71,46.73,46.57,46.61,34523.938768863314,46.71,46.73,46.57,46.61,34523.9388
2008-09-02 12:35:00,46.57,46.57,46.44,46.45,33329.71447182717,46.57,46.57,46.44,46.45,33329.7145
2008-09-02 12:40:00,46.45,46.48,46.39,46.46,30398.43665182933,46.45,46.48,46.39,46.46,30398.4367
2008-09-02 12:45:00,46.46,46.55,46.46,46.52,17804.798610357182,46.46,46.55,46.46,46.52,17804.7986
2008-09-02 12:50:00,46.51,46.63,46.51,46.61,19867.549668874173,46.51,46.63,46.51,46.61,19867.5497
2008-09-02 12:55:00,46.61,46.63,46.55,46.62,14656.389099989145,46.61,46.63,46.55,46.62,14656.3891
2008-09-02 13:00:00,46.62,46.62,46.52,46.55,19324.72044294865,46.62,46.62,46.52,46.55,19324.7204
2008-09-02 13:05:00,46.55,46.62,46.55,46.62,11616.54543480621,46.55,46.62,46.55,46.62,11616.5454
2008-09-02 13:10:00,46.6,46.67,46.6,46.64,11073.716208880687,46.6,46.67,46.6,46.64,11073.7162
2008-09-02 13:15:00,46.64,46.69,46.64,46.65,10856.584518510475,46.64,46.69,46.64,46.65,10856.5845
2008-09-02 13:20:00,46.66,46.71,46.64,46.69,14982.086635544458,46.66,46.71,46.64,46.69,14982.0866
2008-09-02 13:25:00,46.69,46.75,46.68,46.75,9445.228531104114,46.69,46.75,46.68,46.75,9445.2285
2008-09-02 13:30:00,46.74,46.75,46.65,46.68,15633.481706655088,46.74,46.75,46.65,46.68,15633.4817
2008-09-02 13:35:00,46.66,46.76,46.66,46.74,17587.666919986972,46.66,46.76,46.66,46.74,17587.6669
2008-09-02 13:40:00,46.75,46.75,46.56,46.6,17370.535229616762,46.75,46.75,46.56,46.6,17370.5352
2008-09-02 13:45:00,46.61,46.62,46.5,46.51,22255.99826294648,46.61,46.62,46.5,46.51,22255.9983
2008-09-02 13:50:00,46.51,46.51,46.29,46.31,52220.17153403539,46.51,46.51,46.29,46.31,52220.1715
2008-09-02 13:55:00,46.31,46.38,46.24,46.27,29204.212354793184,46.31,46.38,46.24,46.27,29204.2124
2008-09-02 14:00:00,46.26,46.41,46.21,46.36,21496.037346650744,46.26,46.41,46.21,46.36,21496.0373
2008-09-02 14:05:00,46.36,46.42,46.34,46.41,27358.592986646403,46.36,46.42,46.34,46.41,27358.593
2008-09-02 14:10:00,46.41,46.43,46.26,46.29,29312.77819997829,46.41,46.43,46.26,46.29,29312.7782
2008-09-02 14:15:00,46.28,46.29,46.19,46.24,23341.65671479753,46.28,46.29,46.19,46.24,23341.6567
2008-09-02 14:20:00,46.24,46.41,46.24,46.4,18781.891217023127,46.24,46.41,46.24,46.4,18781.8912
2008-09-02 14:25:00,46.4,46.41,46.31,46.34,31375.52925849528,46.4,46.41,46.31,46.34,31375.5293
2008-09-02 14:30:00,46.35,46.37,46.29,46.33,39952.23102811856,46.35,46.37,46.29,46.33,39952.231
2008-09-02 14:35:00,46.32,46.34,46.23,46.24,28769.948974052764,46.32,46.34,46.23,46.24,28769.949
2008-09-02 14:40:00,46.24,46.3,46.17,46.17,27358.592986646403,46.24,46.3,46.17,46.17,27358.593
2008-09-02 14:45:00,46.18,46.21,46.17,46.18,20953.20812072522,46.18,46.21,46.17,46.18,20953.2081
2008-09-02 14:50:00,46.19,46.19,46.08,46.11,49506.025404407774,46.19,46.19,46.08,46.11,49506.0254
2008-09-02 14:55:00,46.11,46.13,46.02,46.13,53305.82998588644,46.11,46.13,46.02,46.13,53305.83
2008-09-02 15:00:00,46.13,46.13,46.05,46.06,53957.22505699707,46.13,46.13,46.05,46.06,53957.2251
2008-09-02 15:05:00,46.06,46.25,46.05,46.23,80664.42297253285,46.06,46.25,46.05,46.23,80664.423
2008-09-02 15:10:00,46.22,46.35,46.2,46.29,68613.61415698621,46.22,46.35,46.2,46.29,68613.6142
2008-09-02 15:15:00,46.28,46.34,46.22,46.24,53305.82998588644,46.28,46.34,46.22,46.24,53305.83
2008-09-02 15:20:00,46.25,46.39,46.25,46.37,32352.62186516122,46.25,46.39,46.25,46.37,32352.6219
2008-09-02 15:25:00,46.37,46.42,46.33,46.41,35609.597220714364,46.37,46.42,46.33,46.41,35609.5972
2008-09-02 15:30:00,46.4,46.46,46.37,46.44,64705.24373032244,46.4,46.46,46.37,46.44,64705.2437
2008-09-02 15:35:00,46.44,46.45,46.41,46.44,49180.32786885246,46.44,46.45,46.41,46.44,49180.3279
2008-09-02 15:40:00,46.44,46.46,46.4,46.4,87069.80783845403,46.44,46.46,46.4,46.4,87069.8078
2008-09-02 15:45:00,46.41,46.55,46.4,46.52,93909.45608511564,46.41,46.55,46.4,46.52,93909.4561
2008-09-02 15:50:00,46.52,46.56,46.41,46.54,131256.10682879167,46.52,46.56,46.41,46.54,131256.1068
2008-09-02 15:55:00,46.54,46.54,46.38,46.38,121593.74660731734,46.54,46.54,46.38,46.38,121593.7466
2008-09-03 09:30:00,46.4,46.73,46.18,46.47,33763.97785256759,46.4,46.73,46.18,46.47,33763.9779
2008-09-03 09:35:00,46.46,46.56,46.31,46.35,63945.28281402671,46.46,46.56,46.31,46.35,63945.2828
2008-09-03 09:40:00,46.35,46.42,46.24,46.32,49723.157094777984,46.35,46.42,46.24,46.32,49723.1571
2008-09-03 09:45:00,46.31,46.36,46.23,46.29,35609.597220714364,46.31,46.36,46.23,46.29,35609.5972
2008-09-03 09:50:00,46.3,46.48,46.3,46.41,20084.681359244383,46.3,46.48,46.3,46.41,20084.6814
2008-09-03 09:55:00,46.39,46.48,46.34,46.48,21930.300727391164,46.39,46.48,46.34,46.48,21930.3007
2008-09-03 10:00:00,46.48,46.67,46.41,46.64,45271.95744218869,46.48,46.67,46.41,46.64,45271.9574
2008-09-03 10:05:00,46.66,46.73,46.54,46.54,27250.02714146129,46.66,46.73,46.54,46.54,27250.0271
2008-09-03 10:10:00,46.54,46.57,46.44,46.44,26272.93453479536,46.54,46.57,46.44,46.44,26272.9345
2008-09-03 10:15:00,46.44,46.48,46.24,46.27,21170.33981109543,46.44,46.48,46.24,46.27,21170.3398
2008-09-03 10:20:00,46.26,46.46,46.25,46.41,56779.93703180979,46.26,46.46,46.25,46.41,56779.937
2008-09-03 10:25:00,46.42,46.47,46.41,46.41,32678.319400716537,46.42,46.47,46.41,46.41,32678.3194
2008-09-03 10:30:00,46.41,46.49,46.38,46.38,16284.876777765716,46.41,46.49,46.38,46.38,16284.8768
2008-09-03 10:35:00,46.4,46.45,46.37,46.4,26164.368689610248,46.4,46.45,46.37,46.4,26164.3687
2008-09-03 10:40:00,46.4,46.44,46.32,46.33,27684.29052220172,46.4,46.44,46.32,46.33,27684.2905
2008-09-03 10:45:00,46.32,46.39,46.31,46.34,18999.022907393333,46.32,46.39,46.31,46.34,18999.0229
2008-09-03 10:50:00,46.33,46.35,46.29,46.29,14113.55987406362,46.33,46.35,46.29,46.29,14113.5599
2008-09-03 10:55:00,46.29,46.31,46.25,46.29,16610.57431332103,46.29,46.31,46.25,46.29,16610.5743
2008-09-03 11:00:00,46.28,46.39,46.27,46.39,27141.4612962762,46.28,46.39,46.27,46.39,27141.4613
2008-09-03 11:05:00,46.37,46.44,46.34,46.34,16719.140158506136,46.37,46.44,46.34,46.34,16719.1402
2008-09-03 11:10:00,46.34,46.35,46.09,46.12,22798.827488872,46.34,46.35,46.09,46.12,22798.8275
2008-09-03 11:15:00,46.11,46.17,46.08,46.16,22581.69579850179,46.11,46.17,46.08,46.16,22581.6958
2008-09-03 11:20:00,46.14,46.17,46.1,46.14,22581.69579850179,46.14,46.17,46.1,46.14,22581.6958
2008-09-03 11:25:00,46.14,46.19,46.09,46.11,26490.066225165563,46.14,46.19,46.09,46.11,26490.0662
2008-09-03 11:30:00,46.11,46.13,46.04,46.06,33221.14862664206,46.11,46.13,46.04,46.06,33221.1486
2008-09-03 11:35:00,46.06,46.08,45.99,46.03,60471.17576810336,46.06,46.08,45.99,46.03,60471.1758
2008-09-03 11:40:00,46.01,46.05,46.0,46.04,17913.364455542287,46.01,46.05,46.0,46.04,17913.3645
2008-09-03 11:45:00,46.03,46.12,46.0,46.1,30507.00249701444,46.03,46.12,46.0,46.1,30507.0025
2008-09-03 11:50:00,46.1,46.11,46.07,46.11,19976.11551405928,46.1,46.11,46.07,46.11,19976.1155
2008-09-03 11:55:00,46.1,46.12,46.04,46.12,50700.24970144393,46.1,46.12,46.04,46.12,50700.2497
2008-09-03 12:00:00,46.12,46.13,46.06,46.07,56997.06872218,46.12,46.13,46.06,46.07,56997.0687
2008-09-03 12:05:00,46.06,46.08,46.04,46.07,27141.4612962762,46.06,46.08,46.04,46.07,27141.4613
2008-09-03 12:10:00,46.08,46.08,45.99,45.99,18564.75952665292,46.08,46.08,45.99,45.99,18564.7595
2008-09-03 12:15:00,45.99,46.0,45.86,45.86,26815.76376072088,45.99,46.0,45.86,45.86,26815.7638
2008-09-03 12:20:00,45.87,46.05,45.86,46.03,32135.49017479101,45.87,46.05,45.86,46.03,32135.4902
2008-09-03 12:25:00,46.04,46.11,46.03,46.11,12919.335577027468,46.04,46.11,46.03,46.11,12919.3356
2008-09-03 12:30:00,46.11,46.13,46.1,46.1,22364.564108131584,46.11,46.13,46.1,46.1,22364.5641
2008-09-03 12:35:00,46.1,46.18,46.08,46.17,16827.70600369124,46.1,46.18,46.08,46.17,16827.706
2008-09-03 12:40:00,46.18,46.19,46.08,46.08,11725.111279991315,46.18,46.19,46.08,46.08,11725.1113
2008-09-03 12:45:00,46.07,46.09,46.0,46.0,16284.876777765716,46.07,46.09,46.0,46.0,16284.8768
2008-09-03 12:50:00,46.01,46.06,46.0,46.06,14547.82325480404,46.01,46.06,46.0,46.06,14547.8233
2008-09-03 12:55:00,46.04,46.06,46.0,46.04,10096.623602214744,46.04,46.06,46.0,46.04,10096.6236
2008-09-03 13:00:00,46.06,46.07,45.99,46.03,20410.37889479969,46.06,46.07,45.99,46.03,20410.3789
2008-09-03 13:05:00,46.03,46.09,46.0,46.06,15959.1792422104,46.03,46.09,46.0,46.06,15959.1792
2008-09-03 13:10:00,46.06,46.18,46.06,46.17,18781.891217023127,46.06,46.18,46.06,46.17,18781.8912
2008-09-03 13:15:00,46.17,46.18,46.09,46.1,19216.154597763543,46.17,46.18,46.09,46.1,19216.1546
2008-09-03 13:20:00,46.1,46.14,46.08,46.09,16719.140158506136,46.1,46.14,46.08,46.09,16719.1402
2008-09-03 13:25:00,46.08,46.1,45.97,46.02,40386.49440885898,46.08,46.1,45.97,46.02,40386.4944
2008-09-03 13:30:00,46.05,46.08,46.04,46.06,18564.75952665292,46.05,46.08,46.04,46.06,18564.7595
2008-09-03 13:35:00,46.06,46.09,46.05,46.06,16393.44262295082,46.06,46.09,46.05,46.06,16393.4426
2008-09-03 13:40:00,46.05,46.06,45.98,45.98,14222.125719248725,46.05,46.06,45.98,45.98,14222.1257
2008-09-03 13:45:00,45.98,46.17,45.97,46.15,59819.780696992726,45.98,46.17,45.97,46.15,59819.7807
2008-09-03 13:50:00,46.16,46.3,46.15,46.24,54825.75181847791,46.16,46.3,46.15,46.24,54825.7518
2008-09-03 13:55:00,46.24,46.28,46.22,46.25,24318.749321463467,46.24,46.28,46.22,46.25,24318.7493
2008-09-03 14:00:00,46.23,46.32,46.12,46.28,83704.26663771577,46.23,46.32,46.12,46.28,83704.2666
2008-09-03 14:05:00,46.29,46.33,46.25,46.25,48746.06448811204,46.29,46.33,46.25,46.25,48746.0645
2008-09-03 14:10:00,46.25,46.25,46.06,46.11,28444.25143849745,46.25,46.25,46.06,46.11,28444.2514
2008-09-03 14:15:00,46.12,46.22,46.11,46.18,23124.52502442732,46.12,46.22,46.11,46.18,23124.525
2008-09-03 14:20:00,46.17,46.17,46.05,46.08,27901.422212571924,46.17,46.17,46.05,46.08,27901.4222
2008-09-03 14:25:00,46.08,46.17,46.07,46.17,34089.675388122894,46.08,46.17,46.07,46.17,34089.6754
2008-09-03 14:30:00,46.16,46.21,46.09,46.17,26055.802844425143,46.16,46.21,46.09,46.17,26055.8028
2008-09-03 14:35:00,46.17,46.29,46.16,46.27,18130.496145912497,46.17,46.29,46.16,46.27,18130.4961
2008-09-03 14:40:00,46.28,46.29,46.2,46.2,39952.23102811856,46.28,46.29,46.2,46.2,39952.231
2008-09-03 14:45:00,46.2,46.22,46.09,46.1,17370.535229616762,46.2,46.22,46.09,46.1,17370.5352
2008-09-03 14:50:00,46.1,46.11,46.05,46.05,25730.10530886983,46.1,46.11,46.05,46.05,25730.1053
2008-09-03 14:55:00,46.06,46.06,46.05,46.06,24535.88101183368,46.06,46.06,46.05,46.06,24535.881
2008-09-03 15:00:00,46.05,46.15,46.05,46.06,37455.21658886115,46.05,46.15,46.05,46.06,37455.2166
2008-09-03 15:05:00,46.06,46.06,46.04,46.06,38540.87504071219,46.06,46.06,46.04,46.06,38540.875
2008-09-03 15:10:00,46.06,46.06,45.99,46.02,66008.0338725437,46.06,46.06,45.99,46.02,66008.0339
2008-09-03 15:15:00,46.01,46.06,45.99,46.05,49831.72293996309,46.01,46.06,45.99,46.05,49831.7229
2008-09-03 15:20:00,46.06,46.25,46.02,46.21,66442.29725328412,46.06,46.25,46.02,46.21,66442.2973
2008-09-03 15:25:00,46.21,46.26,46.06,46.09,59819.780696992726,46.21,46.26,46.06,46.09,59819.7807
2008-09-03 15:30:00,46.08,46.17,46.03,46.15,55477.14688958854,46.08,46.17,46.03,46.15,55477.1469
2008-09-03 15:35:00,46.16,46.29,46.14,46.26,78058.84268809033,46.16,46.29,46.14,46.26,78058.8427
2008-09-03 15:40:00,46.26,46.31,46.17,46.17,76756.05254586907,46.26,46.31,46.17,46.17,76756.0525
2008-09-03 15:45:00,46.17,46.18,46.14,46.17,52763.00075996092,46.17,46.18,46.14,46.17,52763.0008
2008-09-03 15:50:00,46.17,46.28,46.09,46.28,115405.49343176636,46.17,46.28,46.09,46.28,115405.4934
2008-09-03 15:55:00,46.28,46.29,46.23,46.23,175985.23504505484,46.28,46.29,46.23,46.23,175985.235
2008-09-04 09:30:00,45.89,46.32,45.82,46.22,49071.76202366736,45.89,46.32,45.82,46.22,49071.762
2008-09-04 09:35:00,46.23,46.32,46.09,46.15,16067.745087395506,46.23,46.32,46.09,46.15,16067.7451
2008-09-04 09:40:00,46.15,46.19,45.79,45.82,35392.465530344154,46.15,46.19,45.79,45.82,35392.4655
2008-09-04 09:45:00,45.82,45.96,45.7,45.94,46900.44511996526,45.82,45.96,45.7,45.94,46900.4451
2008-09-04 09:50:00,45.93,46.05,45.89,46.03,34741.070459233524,45.93,46.05,45.89,46.03,34741.0705
2008-09-04 09:55:00,46.03,46.06,45.9,45.94,21496.037346650744,46.03,46.06,45.9,45.94,21496.0373
2008-09-04 10:00:00,45.94,46.03,45.87,46.01,45163.39159700358,45.94,46.03,45.87,46.01,45163.3916
2008-09-04 10:05:00,46.03,46.06,45.98,46.02,25621.539463684727,46.03,46.06,45.98,46.02,25621.5395
2008-09-04 10:10:00,46.01,46.02,45.9,45.9,30181.304961459125,46.01,46.02,45.9,45.9,30181.305
2008-09-04 10:15:00,45.92,45.92,45.79,45.84,43752.03560959722,45.92,45.92,45.79,45.84,43752.0356
2008-09-04 10:20:00,45.85,45.86,45.79,45.81,40060.79687330366,45.85,45.86,45.79,45.81,40060.7969
2008-09-04 10:25:00,45.82,45.82,45.64,45.68,44837.69406144827,45.82,45.82,45.64,45.68,44837.6941
2008-09-04 10:30:00,45.68,45.71,45.17,45.3,156443.38291173597,45.68,45.71,45.17,45.3,156443.3829
2008-09-04 10:35:00,45.31,45.35,45.03,45.17,119965.25892954077,45.31,45.35,45.03,45.17,119965.2589
2008-09-04 10:40:00,45.17,45.19,44.98,45.13,93475.1927043752,45.17,45.19,44.98,45.13,93475.1927
2008-09-04 10:45:00,45.15,45.37,45.14,45.2,51134.51308218435,45.15,45.37,45.14,45.2,51134.5131
2008-09-04 10:50:00,45.2,45.21,45.12,45.17,110845.72793399198,45.2,45.21,45.12,45.17,110845.7279
2008-09-04 10:55:00,45.17,45.32,45.16,45.24,102811.85539029422,45.17,45.32,45.16,45.24,102811.8554
2008-09-04 11:00:00,45.24,45.34,45.13,45.14,55260.01519921833,45.24,45.34,45.13,45.14,55260.0152
2008-09-04 11:05:00,45.14,45.31,45.09,45.25,109542.93779177072,45.14,45.31,45.09,45.25,109542.9378
2008-09-04 11:10:00,45.27,45.35,45.25,45.32,48311.801107371626,45.27,45.35,45.25,45.32,48311.8011
2008-09-04 11:15:00,45.31,45.31,45.12,45.14,80990.12050808816,45.31,45.31,45.12,45.14,80990.1205
2008-09-04 11:20:00,45.13,45.18,44.9,45.0,131798.9360547172,45.13,45.18,44.9,45.0,131798.9361
2008-09-04 11:25:00,45.0,45.1,44.98,45.09,47877.537726631206,45.0,45.1,44.98,45.09,47877.5377
2008-09-04 11:30:00,45.11,45.11,45.0,45.0,30724.13418738465,45.11,45.11,45.0,45.0,30724.1342
2008-09-04 11:35:00,44.99,45.11,44.99,45.1,64922.37542069265,44.99,45.11,44.99,45.1,64922.3754
2008-09-04 11:40:00,45.12,45.35,45.12,45.33,35066.76799478884,45.12,45.35,45.12,45.33,35066.768
2008-09-04 11:45:00,45.34,45.35,45.18,45.18,39192.27011182282,45.34,45.35,45.18,45.18,39192.2701
2008-09-04 11:50:00,45.19,45.2,45.12,45.2,82075.77895993921,45.19,45.2,45.12,45.2,82075.779
2008-09-04 11:55:00,45.18,45.2,45.14,45.18,41906.41624145044,45.18,45.2,45.14,45.18,41906.4162
2008-09-04 12:00:00,45.19,45.4,45.16,45.35,39843.66518293345,45.19,45.4,45.16,45.35,39843.6652
2008-09-04 12:05:00,45.36,45.44,45.24,45.43,43209.2063836717,45.36,45.44,45.24,45.43,43209.2064
2008-09-04 12:10:00,45.45,45.45,45.26,45.29,47009.010965150366,45.45,45.45,45.26,45.29,47009.011
2008-09-04 12:15:00,45.24,45.24,45.09,45.09,19216.154597763543,45.24,45.24,45.09,45.09,19216.1546
2008-09-04 12:20:00,45.1,45.12,45.03,45.11,65139.50711106286,45.1,45.12,45.03,45.11,65139.5071
2008-09-04 12:25:00,45.11,45.11,44.97,45.01,149169.47128433397,45.11,45.11,44.97,45.01,149169.4713
2008-09-04 12:30:00,45.02,45.04,44.91,44.94,67419.38985995007,45.02,45.04,44.91,44.94,67419.3899
2008-09-04 12:35:00,44.94,44.96,44.89,44.95,32244.05601997612,44.94,44.96,44.89,44.95,32244.056
2008-09-04 12:40:00,44.95,45.0,44.93,44.96,25621.539463684727,44.95,45.0,44.93,44.96,25621.5395
2008-09-04 12:45:00,44.96,44.96,44.91,44.95,32461.187710346327,44.96,44.96,44.91,44.95,32461.1877
2008-09-04 12:50:00,44.94,44.94,44.81,44.84,48203.23526218652,44.94,44.94,44.81,44.84,48203.2353
2008-09-04 12:55:00,44.85,44.87,44.84,44.85,20953.20812072522,44.85,44.87,44.84,44.85,20953.2081
2008-09-04 13:00:00,44.85,44.91,44.84,44.9,16284.876777765716,44.85,44.91,44.84,44.9,16284.8768
2008-09-04 13:05:00,44.89,44.89,44.66,44.7,70024.97014439257,44.89,44.89,44.66,44.7,70024.9701
2008-09-04 13:10:00,44.7,44.74,44.69,44.69,36369.5581370101,44.7,44.74,44.69,44.69,36369.5581
2008-09-04 13:15:00,44.68,44.8,44.68,44.8,44511.99652589296,44.68,44.8,44.68,44.8,44511.9965
2008-09-04 13:20:00,44.8,44.82,44.74,44.77,28661.38312886766,44.8,44.82,44.74,44.77,28661.3831
2008-09-04 13:25:00,44.77,44.84,44.71,44.84,67962.2190858756,44.77,44.84,44.71,44.84,67962.2191
2008-09-04 13:30:00,44.84,44.85,44.79,44.81,35501.03137552926,44.84,44.85,44.79,44.81,35501.0314
2008-09-04 13:35:00,44.81,44.85,44.81,44.81,16502.008468135926,44.81,44.85,44.81,44.81,16502.0085
2008-09-04 13:40:00,44.82,44.86,44.8,44.84,17261.969384431657,44.82,44.86,44.8,44.84,17261.9694
2008-09-04 13:45:00,44.84,44.86,44.81,44.83,16284.876777765716,44.84,44.86,44.81,44.83,16284.8768
2008-09-04 13:50:00,44.83,44.85,44.79,44.83,33763.97785256759,44.83,44.85,44.79,44.83,33763.9779
2008-09-04 13:55:00,44.83,44.87,44.82,44.84,27358.592986646403,44.83,44.87,44.82,44.84,27358.593
2008-09-04 14:00:00,44.85,44.85,44.77,44.84,20518.944739984803,44.85,44.85,44.77,44.84,20518.9447
2008-09-04 14:05:00,44.83,44.87,44.77,44.78,57431.33210292042,44.83,44.87,44.77,44.78,57431.3321
2008-09-04 14:10:00,44.79,44.83,44.77,44.83,49723.157094777984,44.79,44.83,44.77,44.83,49723.1571
2008-09-04 14:15:00,44.82,44.82,44.77,44.79,29747.041580718706,44.82,44.82,44.77,44.79,29747.0416
2008-09-04 14:20:00,44.8,44.81,44.7,44.76,44077.73314515254,44.8,44.81,44.7,44.76,44077.7331
2008-09-04 14:25:00,44.77,44.87,44.76,44.82,32569.75355553143,44.77,44.87,44.76,44.82,32569.7536
2008-09-04 14:30:00,44.81,44.86,44.72,44.77,30181.304961459125,44.81,44.86,44.72,44.77,30181.305
2008-09-04 14:35:00,44.77,44.85,44.73,44.85,13462.164802952992,44.77,44.85,44.73,44.85,13462.1648
2008-09-04 14:40:00,44.85,44.88,44.81,44.83,16502.008468135926,44.85,44.88,44.81,44.83,16502.0085
2008-09-04 14:45:00,44.83,44.83,44.72,44.77,24535.88101183368,44.83,44.83,44.72,44.77,24535.881
2008-09-04 14:50:00,44.77,44.78,44.68,44.69,14764.95494517425,44.77,44.78,44.68,44.69,14764.9549
2008-09-04 14:55:00,44.69,44.83,44.68,44.77,33329.71447182717,44.69,44.83,44.68,44.77,33329.7145
2008-09-04 15:00:00,44.78,44.78,44.69,44.72,69156.44338291173,44.78,44.78,44.69,44.72,69156.4434
2008-09-04 15:05:00,44.72,44.74,44.67,44.67,69482.14091846705,44.72,44.74,44.67,44.67,69482.1409
2008-09-04 15:10:00,44.67,44.71,44.58,44.61,129301.92161545978,44.67,44.71,44.58,44.61,129301.9216
2008-09-04 15:15:00,44.61,44.74,44.58,44.65,216154.5977635436,44.61,44.74,44.58,44.65,216154.5978
2008-09-04 15:20:00,44.64,44.64,44.54,44.63,85332.75431549235,44.64,44.64,44.54,44.63,85332.7543
2008-09-04 15:25:00,44.63,44.65,44.59,44.62,113234.17652806429,44.63,44.65,44.59,44.62,113234.1765
2008-09-04 15:30:00,44.62,44.74,44.56,44.73,76430.35501031375,44.62,44.74,44.56,44.73,76430.355
2008-09-04 15:35:00,44.73,44.73,44.56,44.57,123330.80013027902,44.73,44.73,44.56,44.57,123330.8001
2008-09-04 15:40:00,44.57,44.69,44.54,44.61,121485.18076213224,44.57,44.69,44.54,44.61,121485.1808
2008-09-04 15:45:00,44.62,44.69,44.59,44.65,109760.06948214093,44.62,44.69,44.59,44.65,109760.0695
2008-09-04 15:50:00,44.65,44.69,44.57,44.59,237433.5034198241,44.65,44.69,44.57,44.59,237433.5034
2008-09-04 15:55:00,44.58,44.59,44.32,44.33,400607.9687330366,44.58,44.59,44.32,44.33,400607.9687
2008-09-05 09:30:00,44.47,44.49,43.52,44.08,161437.4117902508,44.47,44.49,43.52,44.08,161437.4118
2008-09-05 09:35:00,44.08,44.19,43.95,44.08,65139.50711106286,44.08,44.19,43.95,44.08,65139.5071
2008-09-05 09:40:00,44.07,44.18,44.02,44.07,94669.41700141136,44.07,44.18,44.02,44.07,94669.417
2008-09-05 09:45:00,44.07,44.15,43.96,44.04,60362.60992291825,44.07,44.15,43.96,44.04,60362.6099
2008-09-05 09:50:00,44.04,44.15,43.84,44.15,74041.90641624146,44.04,44.15,43.84,44.15,74041.9064
2008-09-05 09:55:00,44.11,44.16,43.93,43.94,71436.32613179894,44.11,44.16,43.93,43.94,71436.3261
2008-09-05 10:00:00,43.92,44.0,43.89,43.97,79904.46205623711,43.92,44.0,43.89,43.97,79904.4621
2008-09-05 10:05:00,43.97,43.98,43.85,43.98,45814.78666811421,43.97,43.98,43.85,43.98,45814.7867
2008-09-05 10:10:00,43.96,44.0,43.95,43.95,115405.49343176636,43.96,44.0,43.95,43.95,115405.4934
2008-09-05 10:15:00,43.95,44.23,43.95,44.12,70242.10183476278,43.95,44.23,43.95,44.12,70242.1018
2008-09-05 10:20:00,44.14,44.3,44.12,44.16,74693.30148735209,44.14,44.3,44.12,44.16,74693.3015
2008-09-05 10:25:00,44.16,44.18,43.95,43.98,44294.86483552275,44.16,44.18,43.95,43.98,44294.8648
2008-09-05 10:30:00,43.99,44.1,43.97,44.06,42774.94300293128,43.99,44.1,43.97,44.06,42774.943
2008-09-05 10:35:00,44.07,44.23,44.06,44.15,39735.09933774835,44.07,44.23,44.06,44.15,39735.0993
2008-09-05 10:40:00,44.14,44.14,44.01,44.09,47226.142655520576,44.14,44.14,44.01,44.09,47226.1427
2008-09-05 10:45:00,44.07,44.12,44.02,44.05,36369.5581370101,44.07,44.12,44.02,44.05,36369.5581
2008-09-05 10:50:00,44.03,44.15,44.03,44.1,37346.65074367605,44.03,44.15,44.03,44.1,37346.6507
2008-09-05 10:55:00,44.1,44.12,43.94,44.02,38649.4408858973,44.1,44.12,43.94,44.02,38649.4409
2008-09-05 11:00:00,44.01,44.04,43.94,44.01,57757.02963847574,44.01,44.04,43.94,44.01,57757.0296
2008-09-05 11:05:00,44.0,44.11,43.99,44.07,43426.33807404191,44.0,44.11,43.99,44.07,43426.3381
2008-09-05 11:10:00,44.07,44.07,43.88,43.96,29421.344045163394,44.07,44.07,43.88,43.96,29421.344
2008-09-05 11:15:00,43.97,44.02,43.95,43.97,18781.891217023127,43.97,44.02,43.95,43.97,18781.8912
2008-09-05 11:20:00,43.96,44.14,43.95,44.13,23667.35425035284,43.96,44.14,43.95,44.13,23667.3543
2008-09-05 11:25:00,44.12,44.26,44.12,44.25,40712.19194441429,44.12,44.26,44.12,44.25,40712.1919
2008-09-05 11:30:00,44.25,44.26,44.19,44.19,24644.446857018786,44.25,44.26,44.19,44.19,24644.4469
2008-09-05 11:35:00,44.19,44.29,44.18,44.21,41363.587015524914,44.19,44.29,44.18,44.21,41363.587
2008-09-05 11:40:00,44.22,44.31,44.22,44.31,48963.19617848225,44.22,44.31,44.22,44.31,48963.1962
2008-09-05 11:45:00,44.31,44.48,44.3,44.45,54717.185973292806,44.31,44.48,44.3,44.45,54717.186
2008-09-05 11:50:00,44.49,44.55,44.42,44.45,46140.484203669526,44.49,44.55,44.42,44.45,46140.4842
2008-09-05 11:55:00,44.43,44.5,44.31,44.35,56237.10780588427,44.43,44.5,44.31,44.35,56237.1078
2008-09-05 12:00:00,44.35,44.42,44.31,44.4,59711.21485180762,44.35,44.42,44.31,44.4,59711.2149
2008-09-05 12:05:00,44.39,44.49,44.39,44.44,37563.782434046254,44.39,44.49,44.39,44.44,37563.7824
2008-09-05 12:10:00,44.44,44.48,44.32,44.4,44946.25990663337,44.44,44.48,44.32,44.4,44946.2599
2008-09-05 12:15:00,44.39,44.44,44.35,44.35,20844.642275540114,44.39,44.44,44.35,44.35,20844.6423
2008-09-05 12:20:00,44.35,44.36,44.28,44.3,17587.666919986972,44.35,44.36,44.28,44.3,17587.6669
2008-09-05 12:25:00,44.3,44.35,44.25,44.35,15850.613397025296,44.3,44.35,44.25,44.35,15850.6134
2008-09-05 12:30:00,44.38,44.54,44.37,44.5,37889.47996960156,44.38,44.54,44.37,44.5,37889.48
2008-09-05 12:35:00,44.5,44.56,44.49,44.54,30507.00249701444,44.5,44.56,44.49,44.54,30507.0025
2008-09-05 12:40:00,44.54,44.59,44.52,44.58,20518.944739984803,44.54,44.59,44.52,44.58,20518.9447
2008-09-05 12:45:00,44.6,44.61,44.52,44.52,18456.19368146781,44.6,44.61,44.52,44.52,18456.1937
2008-09-05 12:50:00,44.52,44.57,44.38,44.53,20410.37889479969,44.52,44.57,44.38,44.53,20410.3789
2008-09-05 12:55:00,44.54,44.54,44.37,44.4,12159.374660731732,44.54,44.54,44.37,44.4,12159.3747
2008-09-05 13:00:00,44.4,44.44,44.37,44.38,18781.891217023127,44.4,44.44,44.37,44.38,18781.8912
2008-09-05 13:05:00,44.38,44.49,44.38,44.47,16502.008468135926,44.38,44.49,44.38,44.47,16502.0085
2008-09-05 13:10:00,44.44,44.48,44.41,44.48,18239.0619910976,44.44,44.48,44.41,44.48,18239.062
2008-09-05 13:15:00,44.48,44.5,44.41,44.42,24210.18347627836,44.48,44.5,44.41,44.42,24210.1835
2008-09-05 13:20:00,44.42,44.48,44.4,44.48,21604.60319183585,44.42,44.48,44.4,44.48,21604.6032
2008-09-05 13:25:00,44.47,44.57,44.45,44.57,37238.08489849094,44.47,44.57,44.45,44.57,37238.0849
2008-09-05 13:30:00,44.56,44.69,44.56,44.69,27141.4612962762,44.56,44.69,44.56,44.69,27141.4613
2008-09-05 13:35:00,44.68,44.71,44.5,44.5,22473.12995331669,44.68,44.71,44.5,44.5,22473.13
2008-09-05 13:40:00,44.49,44.61,44.49,44.57,19541.85213331886,44.49,44.61,44.49,44.57,19541.8521
2008-09-05 13:45:00,44.57,44.58,44.47,44.47,18239.0619910976,44.57,44.58,44.47,44.47,18239.062
2008-09-05 13:50:00,44.47,44.56,44.42,44.55,22907.393334057106,44.47,44.56,44.42,44.55,22907.3933
2008-09-05 13:55:00,44.55,44.62,44.55,44.6,43317.7722288568,44.55,44.62,44.55,44.6,43317.7722
2008-09-05 14:00:00,44.59,44.6,44.37,44.47,29747.041580718706,44.59,44.6,44.37,44.47,29747.0416
2008-09-05 14:05:00,44.47,44.48,44.42,44.46,15959.1792422104,44.47,44.48,44.42,44.46,15959.1792
2008-09-05 14:10:00,44.46,44.59,44.37,44.58,27575.724677016613,44.46,44.59,44.37,44.58,27575.7247
2008-09-05 14:15:00,44.56,44.65,44.54,44.65,40277.92856367387,44.56,44.65,44.54,44.65,40277.9286
2008-09-05 14:20:00,44.65,44.68,44.56,44.59,23775.920095537946,44.65,44.68,44.56,44.59,23775.9201
2008-09-05 14:25:00,44.59,44.6,44.54,44.6,25404.40777331452,44.59,44.6,44.54,44.6,25404.4078
2008-09-05 14:30:00,44.61,44.69,44.57,44.58,52980.132450331126,44.61,44.69,44.57,44.58,52980.1325
2008-09-05 14:35:00,44.58,44.69,44.57,44.67,34632.50461404842,44.58,44.69,44.57,44.67,34632.5046
2008-09-05 14:40:00,44.68,44.79,44.67,44.77,43643.46976441212,44.68,44.79,44.67,44.77,43643.4698
2008-09-05 14:45:00,44.77,44.78,44.68,44.73,29638.4757355336,44.77,44.78,44.68,44.73,29638.4757
2008-09-05 14:50:00,44.73,44.86,44.72,44.81,50483.11801107372,44.73,44.86,44.72,44.81,50483.118
2008-09-05 14:55:00,44.81,44.93,44.81,44.84,38106.61165997177,44.81,44.93,44.81,44.84,38106.6117
2008-09-05 15:00:00,44.82,44.84,44.71,44.8,42557.81131256107,44.82,44.84,44.71,44.8,42557.8113
2008-09-05 15:05:00,44.8,44.81,44.73,44.75,26055.802844425143,44.8,44.81,44.73,44.75,26055.8028
2008-09-05 15:10:00,44.75,44.77,44.67,44.67,26490.066225165563,44.75,44.77,44.67,44.67,26490.0662
2008-09-05 15:15:00,44.67,44.86,44.67,44.86,33546.84616219738,44.67,44.86,44.67,44.86,33546.8462
2008-09-05 15:20:00,44.85,44.85,44.69,44.77,45923.35251329932,44.85,44.85,44.69,44.77,45923.3525
2008-09-05 15:25:00,44.77,44.88,44.73,44.83,63619.58527847139,44.77,44.88,44.73,44.83,63619.5853
2008-09-05 15:30:00,44.83,44.89,44.79,44.87,51025.94723699924,44.83,44.89,44.79,44.87,51025.9472
2008-09-05 15:35:00,44.87,45.0,44.87,45.0,68722.18000217131,44.87,45.0,44.87,45.0,68722.18
2008-09-05 15:40:00,44.99,45.03,44.96,45.02,58625.55639995658,44.99,45.03,44.96,45.02,58625.5564
2008-09-05 15:45:00,45.02,45.05,45.0,45.0,64813.80957550755,45.02,45.05,45.0,45.0,64813.8096
2008-09-05 15:50:00,45.0,45.0,44.89,44.97,160894.58256432528,45.0,45.0,44.89,44.97,160894.5826
2008-09-05 15:55:00,44.97,44.97,44.76,44.76,208337.85691021604,44.97,44.97,44.76,44.76,208337.8569
2008-09-08 09:30:00,43.98,44.34,43.49,44.21,142221.25719248725,43.98,44.34,43.49,44.21,142221.2572
2008-09-08 09:35:00,44.22,44.48,44.2,44.45,117468.24449028337,44.22,44.48,44.2,44.45,117468.2445
2008-09-08 09:40:00,44.41,44.78,44.38,44.51,110302.89870806644,44.41,44.78,44.38,44.51,110302.8987
2008-09-08 09:45:00,44.54,44.62,44.41,44.57,106611.65997177288,44.54,44.62,44.41,44.57,106611.66
2008-09-08 09:50:00,44.57,44.61,44.49,44.52,85549.88600586256,44.57,44.61,44.49,44.52,85549.886
2008-09-08 09:55:00,44.51,44.66,44.19,44.2,72739.1162740202,44.51,44.66,44.19,44.2,72739.1163
2008-09-08 10:00:00,44.21,44.46,44.13,44.34,55368.58104440344,44.21,44.46,44.13,44.34,55368.581
2008-09-08 10:05:00,44.36,44.4,44.21,44.37,101400.49940288786,44.36,44.4,44.21,44.37,101400.4994
2008-09-08 10:10:00,44.34,44.38,44.21,44.27,42340.67962219086,44.34,44.38,44.21,44.27,42340.6796
2008-09-08 10:15:00,44.28,44.31,44.22,44.3,37563.782434046254,44.28,44.31,44.22,44.3,37563.7824
2008-09-08 10:20:00,44.3,44.42,44.29,44.3,41255.02117033981,44.3,44.42,44.29,44.3,41255.0212
2008-09-08 10:25:00,44.3,44.32,44.22,44.26,27358.592986646403,44.3,44.32,44.22,44.26,27358.593
2008-09-08 10:30:00,44.27,44.41,44.18,44.21,41580.71870589512,44.27,44.41,44.18,44.21,41580.7187
2008-09-08 10:35:00,44.22,44.33,44.13,44.33,43100.640538486594,44.22,44.33,44.13,44.33,43100.6405
2008-09-08 10:40:00,44.33,44.47,44.3,44.41,36695.25567256541,44.33,44.47,44.3,44.41,36695.2557
2008-09-08 10:45:00,44.42,44.47,44.32,44.43,32352.62186516122,44.42,44.47,44.32,44.43,32352.6219
2008-09-08 10:50:00,44.43,44.43,44.11,44.13,33438.28031701227,44.43,44.43,44.11,44.13,33438.2803
2008-09-08 10:55:00,44.13,44.25,43.94,43.94,38975.13842145261,44.13,44.25,43.94,43.94,38975.1384
2008-09-08 11:00:00,43.94,44.17,43.75,44.12,58516.99055477147,43.94,44.17,43.75,44.12,58516.9906
2008-09-08 11:05:00,44.12,44.25,44.03,44.13,44729.12821626317,44.12,44.25,44.03,44.13,44729.1282
2008-09-08 11:10:00,44.12,44.26,44.12,44.22,37889.47996960156,44.12,44.26,44.12,44.22,37889.48
2008-09-08 11:15:00,44.21,44.22,44.06,44.15,37129.51905330584,44.21,44.22,44.06,44.15,37129.5191
2008-09-08 11:20:00,44.16,44.19,44.08,44.1,22364.564108131584,44.16,44.19,44.08,44.1,22364.5641
2008-09-08 11:25:00,44.1,44.17,43.95,44.0,29747.041580718706,44.1,44.17,43.95,44.0,29747.0416
2008-09-08 11:30:00,43.99,44.08,43.95,44.01,54934.317663663016,43.99,44.08,43.95,44.01,54934.3177
2008-09-08 11:35:00,43.98,44.0,43.89,43.91,23775.920095537946,43.98,44.0,43.89,43.91,23775.9201
2008-09-08 11:40:00,43.9,43.93,43.79,43.84,22907.393334057106,43.9,43.93,43.79,43.84,22907.3933
2008-09-08 11:45:00,43.84,43.93,43.78,43.83,34198.241233308,43.84,43.93,43.78,43.83,34198.2412
2008-09-08 11:50:00,43.83,43.85,43.75,43.76,26055.802844425143,43.83,43.85,43.75,43.76,26055.8028
2008-09-08 11:55:00,43.75,43.76,43.6,43.7,47660.406036261,43.75,43.76,43.6,43.7,47660.406
2008-09-08 12:00:00,43.71,43.81,43.64,43.67,25621.539463684727,43.71,43.81,43.64,43.67,25621.5395
2008-09-08 12:05:00,43.65,43.67,43.6,43.62,40712.19194441429,43.65,43.67,43.6,43.62,40712.1919
2008-09-08 12:10:00,43.61,43.71,43.56,43.69,23015.95917924221,43.61,43.71,43.56,43.69,23015.9592
2008-09-08 12:15:00,43.69,43.77,43.56,43.74,105200.30398436652,43.69,43.77,43.56,43.74,105200.304
2008-09-08 12:20:00,43.73,43.75,43.69,43.69,18347.627836282707,43.73,43.75,43.69,43.69,18347.6278
2008-09-08 12:25:00,43.71,43.79,43.7,43.73,23124.52502442732,43.71,43.79,43.7,43.73,23124.525
2008-09-08 12:30:00,43.74,43.99,43.74,43.98,83052.87156660514,43.74,43.99,43.74,43.98,83052.8716
2008-09-08 12:35:00,43.98,44.02,43.88,43.92,23775.920095537946,43.98,44.02,43.88,43.92,23775.9201
2008-09-08 12:40:00,43.92,43.96,43.79,43.8,20518.944739984803,43.92,43.96,43.79,43.8,20518.9447
2008-09-08 12:45:00,43.78,43.84,43.75,43.77,30941.26587775486,43.78,43.84,43.75,43.77,30941.2659
2008-09-08 12:50:00,43.76,43.76,43.68,43.73,38866.57257626751,43.76,43.76,43.68,43.73,38866.5726
2008-09-08 12:55:00,43.74,43.79,43.7,43.7,38540.87504071219,43.74,43.79,43.7,43.7,38540.875
2008-09-08 13:00:00,43.71,43.72,43.55,43.58,42557.81131256107,43.71,43.72,43.55,43.58,42557.8113
2008-09-08 13:05:00,43.56,43.57,43.39,43.39,60254.044077733146,43.56,43.57,43.39,43.39,60254.0441
2008-09-08 13:10:00,43.41,43.56,43.41,43.56,34849.63630441863,43.41,43.56,43.41,43.56,34849.6363
2008-09-08 13:15:00,43.56,43.62,43.49,43.62,39083.70426663772,43.56,43.62,43.49,43.62,39083.7043
2008-09-08 13:20:00,43.61,43.72,43.61,43.7,38649.4408858973,43.61,43.72,43.61,43.7,38649.4409
2008-09-08 13:25:00,43.72,43.84,43.72,43.79,57322.76625773532,43.72,43.84,43.72,43.79,57322.7663
2008-09-08 13:30:00,43.79,43.82,43.58,43.64,55042.88350884812,43.79,43.82,43.58,43.64,55042.8835
2008-09-08 13:35:00,43.64,43.73,43.62,43.66,38866.57257626751,43.64,43.73,43.62,43.66,38866.5726
2008-09-08 13:40:00,43.67,43.76,43.58,43.76,28661.38312886766,43.67,43.76,43.58,43.76,28661.3831
2008-09-08 13:45:00,43.76,43.82,43.75,43.75,22907.393334057106,43.76,43.82,43.75,43.75,22907.3933
2008-09-08 13:50:00,43.76,43.77,43.67,43.72,42666.377157746174,43.76,43.77,43.67,43.72,42666.3772
2008-09-08 13:55:00,43.72,43.78,43.67,43.73,33763.97785256759,43.72,43.78,43.67,43.73,33763.9779
2008-09-08 14:00:00,43.73,43.84,43.66,43.84,44620.562371078064,43.73,43.84,43.66,43.84,44620.5624
2008-09-08 14:05:00,43.86,43.89,43.74,43.79,35175.333839973944,43.86,43.89,43.74,43.79,35175.3338
2008-09-08 14:10:00,43.78,43.81,43.72,43.79,29095.64650960808,43.78,43.81,43.72,43.79,29095.6465
2008-09-08 14:15:00,43.8,43.81,43.75,43.78,23450.22255998263,43.8,43.81,43.75,43.78,23450.2226
2008-09-08 14:20:00,43.78,43.93,43.75,43.84,63945.28281402671,43.78,43.93,43.75,43.84,63945.2828
2008-09-08 14:25:00,43.84,43.84,43.8,43.84,28444.25143849745,43.84,43.84,43.8,43.84,28444.2514
2008-09-08 14:30:00,43.84,43.95,43.83,43.93,49071.76202366736,43.84,43.95,43.83,43.93,49071.762
2008-09-08 14:35:00,43.93,43.96,43.89,43.89,41906.41624145044,43.93,43.96,43.89,43.89,41906.4162
2008-09-08 14:40:00,43.88,43.89,43.84,43.86,21170.33981109543,43.88,43.89,43.84,43.86,21170.3398
2008-09-08 14:45:00,43.85,43.89,43.78,43.79,77407.4476169797,43.85,43.89,43.78,43.79,77407.4476
2008-09-08 14:50:00,43.79,43.8,43.78,43.8,19976.11551405928,43.79,43.8,43.78,43.8,19976.1155
2008-09-08 14:55:00,43.79,43.8,43.75,43.77,38758.0067310824,43.79,43.8,43.75,43.77,38758.0067
2008-09-08 15:00:00,43.76,43.78,43.75,43.75,36695.25567256541,43.76,43.78,43.75,43.75,36695.2557
2008-09-08 15:05:00,43.75,43.76,43.63,43.67,119205.29801324505,43.75,43.76,43.63,43.67,119205.298
2008-09-08 15:10:00,43.66,43.81,43.6,43.76,65465.20464661818,43.66,43.81,43.6,43.76,65465.2046
2008-09-08 15:15:00,43.78,43.81,43.71,43.72,49180.32786885246,43.78,43.81,43.71,43.72,49180.3279
2008-09-08 15:20:00,43.72,43.85,43.72,43.81,84247.0958636413,43.72,43.85,43.72,43.81,84247.0959
2008-09-08 15:25:00,43.81,43.87,43.76,43.8,65030.94126587776,43.81,43.87,43.76,43.8,65030.9413
2008-09-08 15:30:00,43.8,43.87,43.8,43.84,44511.99652589296,43.8,43.87,43.8,43.84,44511.9965
2008-09-08 15:35:00,43.85,43.89,43.8,43.87,102486.1578547389,43.85,43.89,43.8,43.87,102486.1579
2008-09-08 15:40:00,43.87,43.93,43.8,43.9,105091.7381391814,43.87,43.93,43.8,43.9,105091.7381
2008-09-08 15:45:00,43.91,43.96,43.84,43.84,98143.52404733472,43.91,43.96,43.84,43.84,98143.524
2008-09-08 15:50:00,43.84,43.85,43.77,43.81,115405.49343176636,43.84,43.85,43.77,43.81,115405.4934
2008-09-08 15:55:00,43.82,43.84,43.75,43.75,171316.90370209533,43.82,43.84,43.75,43.75,171316.9037
2008-09-09 09:30:00,44.52,44.89,43.67,44.2,86961.24199326892,44.52,44.89,43.67,44.2,86961.242
2008-09-09 09:35:00,44.21,44.34,43.96,43.96,39626.53349256324,44.21,44.34,43.96,43.96,39626.5335
2008-09-09 09:40:00,43.97,44.18,43.8,43.84,78275.97437846054,43.97,44.18,43.8,43.84,78275.9744
2008-09-09 09:45:00,43.84,44.04,43.83,44.0,52111.605688850286,43.84,44.04,43.83,44.0,52111.6057
2008-09-09 09:50:00,43.99,44.19,43.99,44.16,30941.26587775486,43.99,44.19,43.99,44.16,30941.2659
2008-09-09 09:55:00,44.19,44.26,44.15,44.18,43969.16729996744,44.19,44.26,44.15,44.18,43969.1673
2008-09-09 10:00:00,44.18,44.23,44.08,44.15,60145.47823254804,44.18,44.23,44.08,44.15,60145.4782
2008-09-09 10:05:00,44.13,44.19,44.1,44.16,39626.53349256324,44.13,44.19,44.1,44.16,39626.5335
2008-09-09 10:10:00,44.17,44.27,44.14,44.27,51677.34230810987,44.17,44.27,44.14,44.27,51677.3423
2008-09-09 10:15:00,44.24,44.27,44.21,44.21,59385.51731625231,44.24,44.27,44.21,44.21,59385.5173
2008-09-09 10:20:00,44.21,44.35,44.21,44.28,388774.2916078602,44.21,44.35,44.21,44.28,388774.2916
2008-09-09 10:25:00,44.29,44.3,43.9,43.91,133861.6871132342,44.29,44.3,43.9,43.91,133861.6871
2008-09-09 10:30:00,43.91,43.93,43.79,43.86,203018.13049614592,43.91,43.93,43.79,43.86,203018.1305
2008-09-09 10:35:00,43.87,44.0,43.87,43.99,29638.4757355336,43.87,44.0,43.87,43.99,29638.4757
2008-09-09 10:40:00,44.0,44.04,43.99,44.03,28552.817283682554,44.0,44.04,43.99,44.03,28552.8173
2008-09-09 10:45:00,44.01,44.01,43.84,43.9,33546.84616219738,44.01,44.01,43.84,43.9,33546.8462
2008-09-09 10:50:00,43.91,43.95,43.73,43.75,52545.86906959071,43.91,43.95,43.73,43.75,52545.8691
2008-09-09 10:55:00,43.75,43.75,43.54,43.55,80447.29128216264,43.75,43.75,43.54,43.55,80447.2913
2008-09-09 11:00:00,43.55,43.64,43.53,43.63,34523.938768863314,43.55,43.64,43.53,43.63,34523.9388
2008-09-09 11:05:00,43.65,43.73,43.63,43.73,26707.197915535773,43.65,43.73,43.63,43.73,26707.1979
2008-09-09 11:10:00,43.73,43.73,43.48,43.53,41580.71870589512,43.73,43.73,43.48,43.53,41580.7187
2008-09-09 11:15:00,43.54,43.81,43.53,43.77,59059.819780697,43.54,43.81,43.53,43.77,59059.8198
2008-09-09 11:20:00,43.77,43.8,43.61,43.64,25838.671154054937,43.77,43.8,43.61,43.64,25838.6712
2008-09-09 11:25:00,43.62,43.68,43.58,43.65,26381.50037998045,43.62,43.68,43.58,43.65,26381.5004
2008-09-09 11:30:00,43.64,43.72,43.62,43.7,37238.08489849094,43.64,43.72,43.62,43.7,37238.0849
2008-09-09 11:35:00,43.71,43.86,43.71,43.8,34741.070459233524,43.71,43.86,43.71,43.8,34741.0705
2008-09-09 11:40:00,43.79,43.79,43.72,43.76,13679.296493323202,43.79,43.79,43.72,43.76,13679.2965
2008-09-09 11:45:00,43.76,43.82,43.74,43.79,34632.50461404842,43.76,43.82,43.74,43.79,34632.5046
2008-09-09 11:50:00,43.79,43.84,43.75,43.82,20736.07643035501,43.79,43.84,43.75,43.82,20736.0764
2008-09-09 11:55:00,43.8,43.8,43.72,43.72,28878.51481923787,43.8,43.8,43.72,43.72,28878.5148
2008-09-09 12:00:00,43.72,43.72,43.57,43.65,47768.9718814461,43.72,43.72,43.57,43.65,47768.9719
2008-09-09 12:05:00,43.65,43.72,43.62,43.7,23993.05178590816,43.65,43.72,43.62,43.7,23993.0518
2008-09-09 12:10:00,43.7,43.74,43.54,43.63,41689.28455108023,43.7,43.74,43.54,43.63,41689.2846
2008-09-09 12:15:00,43.64,43.72,43.62,43.7,33438.28031701227,43.64,43.72,43.62,43.7,33438.2803
2008-09-09 12:20:00,43.71,43.75,43.66,43.71,21061.773965910324,43.71,43.75,43.66,43.71,21061.774
2008-09-09 12:25:00,43.69,43.72,43.63,43.66,14330.69156443383,43.69,43.72,43.63,43.66,14330.6916
2008-09-09 12:30:00,43.64,43.67,43.56,43.65,22364.564108131584,43.64,43.67,43.56,43.65,22364.5641
2008-09-09 12:35:00,43.65,43.7,43.63,43.68,13353.598957767888,43.65,43.7,43.63,43.68,13353.599
2008-09-09 12:40:00,43.67,43.72,43.6,43.72,21821.73488220606,43.67,43.72,43.6,43.72,21821.7349
2008-09-09 12:45:00,43.71,43.83,43.7,43.82,10530.886982955162,43.71,43.83,43.7,43.82,10530.887
2008-09-09 12:50:00,43.83,43.84,43.76,43.78,25404.40777331452,43.83,43.84,43.76,43.78,25404.4078
2008-09-09 12:55:00,43.79,43.83,43.76,43.83,20193.24720442949,43.79,43.83,43.76,43.83,20193.2472
2008-09-09 13:00:00,43.83,43.89,43.78,43.89,31158.39756812507,43.83,43.89,43.78,43.89,31158.3976
2008-09-09 13:05:00,43.89,44.04,43.89,43.99,86635.54445771361,43.89,44.04,43.89,43.99,86635.5445
2008-09-09 13:10:00,43.98,44.01,43.84,43.85,31701.22679405059,43.98,44.01,43.84,43.85,31701.2268
2008-09-09 13:15:00,43.87,43.96,43.85,43.95,27032.895451091088,43.87,43.96,43.85,43.95,27032.8955
2008-09-09 13:20:00,43.95,44.0,43.92,43.98,37889.47996960156,43.95,44.0,43.92,43.98,37889.48
2008-09-09 13:25:00,43.98,43.99,43.83,43.84,45054.82575181848,43.98,43.99,43.83,43.84,45054.8258
2008-09-09 13:30:00,43.84,43.85,43.75,43.79,36912.38736293562,43.84,43.85,43.75,43.79,36912.3874
2008-09-09 13:35:00,43.8,43.84,43.76,43.83,23667.35425035284,43.8,43.84,43.76,43.83,23667.3543
2008-09-09 13:40:00,43.83,43.83,43.67,43.67,30072.73911627402,43.83,43.83,43.67,43.67,30072.7391
2008-09-09 13:45:00,43.69,43.69,43.54,43.55,35501.03137552926,43.69,43.69,43.54,43.55,35501.0314
2008-09-09 13:50:00,43.57,43.61,43.55,43.61,36478.1239821952,43.57,43.61,43.55,43.61,36478.124
2008-09-09 13:55:00,43.61,43.68,43.59,43.67,35066.76799478884,43.61,43.68,43.59,43.67,35066.768
2008-09-09 14:00:00,43.66,43.67,43.57,43.63,26381.50037998045,43.66,43.67,43.57,43.63,26381.5004
2008-09-09 14:05:00,43.62,43.63,43.52,43.53,56779.93703180979,43.62,43.63,43.52,43.53,56779.937
2008-09-09 14:10:00,43.53,43.55,43.49,43.51,31484.09510368038,43.53,43.55,43.49,43.51,31484.0951
2008-09-09 14:15:00,43.51,43.53,43.42,43.46,25621.539463684727,43.51,43.53,43.42,43.46,25621.5395
2008-09-09 14:20:00,43.47,43.56,43.4,43.55,42340.67962219086,43.47,43.56,43.4,43.55,42340.6796
2008-09-09 14:25:00,43.55,43.66,43.54,43.56,24535.88101183368,43.55,43.66,43.54,43.56,24535.881
2008-09-09 14:30:00,43.55,43.55,43.41,43.41,26272.93453479536,43.55,43.55,43.41,43.41,26272.9345
2008-09-09 14:35:00,43.41,43.53,43.41,43.51,31701.22679405059,43.41,43.53,43.41,43.51,31701.2268
2008-09-09 14:40:00,43.5,43.53,43.41,43.49,29964.173271088915,43.5,43.53,43.41,43.49,29964.1733
2008-09-09 14:45:00,43.49,43.49,43.36,43.39,47443.27434589079,43.49,43.49,43.36,43.39,47443.2743
2008-09-09 14:50:00,43.39,43.49,43.36,43.37,34958.202149603734,43.39,43.49,43.36,43.37,34958.2021
2008-09-09 14:55:00,43.36,43.46,43.34,43.45,35935.29475626968,43.36,43.46,43.34,43.45,35935.2948
2008-09-09 15:00:00,43.45,43.48,43.37,43.39,43643.46976441212,43.45,43.48,43.37,43.39,43643.4698
2008-09-09 15:05:00,43.38,43.45,43.37,43.42,36586.68982738031,43.38,43.45,43.37,43.42,36586.6898
2008-09-09 15:10:00,43.43,43.47,43.36,43.42,49288.89371403757,43.43,43.47,43.36,43.42,49288.8937
2008-09-09 15:15:00,43.41,43.49,43.37,43.38,46140.484203669526,43.41,43.49,43.37,43.38,46140.4842
2008-09-09 15:20:00,43.37,43.46,43.37,43.38,35175.333839973944,43.37,43.46,43.37,43.38,35175.3338
2008-09-09 15:25:00,43.4,43.41,43.38,43.39,27032.895451091088,43.4,43.41,43.38,43.39,27032.8955
2008-09-09 15:30:00,43.38,43.48,43.37,43.47,55477.14688958854,43.38,43.48,43.37,43.47,55477.1469
2008-09-09 15:35:00,43.48,43.48,43.36,43.43,42014.98208663554,43.48,43.48,43.36,43.43,42014.9821
2008-09-09 15:40:00,43.45,43.45,43.36,43.39,106937.3575073282,43.45,43.45,43.36,43.39,106937.3575
2008-09-09 15:45:00,43.4,43.43,43.25,43.27,80772.98881771795,43.4,43.43,43.25,43.27,80772.9888
2008-09-09 15:50:00,43.27,43.33,43.19,43.25,152100.74910433177,43.27,43.33,43.19,43.25,152100.7491
2008-09-09 15:55:00,43.25,43.26,43.03,43.04,175550.97166431442,43.25,43.26,43.03,43.04,175550.9717
2008-09-10 09:30:00,43.3,43.68,43.14,43.4,105200.30398436652,43.3,43.68,43.14,43.4,105200.304
2008-09-10 09:35:00,43.39,43.39,42.89,42.96,114428.40082510044,43.39,43.39,42.89,42.96,114428.4008
2008-09-10 09:40:00,42.96,43.32,42.96,43.06,67745.08739550538,42.96,43.32,42.96,43.06,67745.0874
2008-09-10 09:45:00,43.07,43.13,42.95,43.09,59819.780696992726,43.07,43.13,42.95,43.09,59819.7807
2008-09-10 09:50:00,43.09,43.15,42.94,43.08,83921.39832808598,43.09,43.15,42.94,43.08,83921.3983
2008-09-10 09:55:00,43.12,43.29,43.03,43.06,58082.72717403105,43.12,43.29,43.03,43.06,58082.7272
2008-09-10 10:00:00,43.05,43.25,43.03,43.18,82510.04234067962,43.05,43.25,43.03,43.18,82510.0423
2008-09-10 10:05:00,43.19,43.21,42.98,43.01,96515.03636955816,43.19,43.21,42.98,43.01,96515.0364
2008-09-10 10:10:00,43.02,43.07,42.96,43.06,55802.84442514385,43.02,43.07,42.96,43.06,55802.8444
2008-09-10 10:15:00,43.06,43.06,42.94,42.99,115405.49343176636,43.06,43.06,42.94,42.99,115405.4934
2008-09-10 10:20:00,43.0,43.2,43.0,43.15,30615.568342199545,43.0,43.2,43.0,43.15,30615.5683
2008-09-10 10:25:00,43.15,43.2,43.01,43.02,165780.04559765497,43.15,43.2,43.01,43.02,165780.0456
2008-09-10 10:30:00,43.03,43.19,42.95,43.15,110194.33286288136,43.03,43.19,42.95,43.15,110194.3329
2008-09-10 10:35:00,43.15,43.24,43.09,43.19,92280.96840733904,43.15,43.24,43.09,43.19,92280.9684
2008-09-10 10:40:00,43.17,43.22,43.13,43.14,77733.14515253501,43.17,43.22,43.13,43.14,77733.1452
2008-09-10 10:45:00,43.15,43.15,42.94,42.98,44946.25990663337,43.15,43.15,42.94,42.98,44946.2599
2008-09-10 10:50:00,42.98,43.04,42.95,43.02,109977.20117251114,42.98,43.04,42.95,43.02,109977.2012
2008-09-10 10:55:00,43.01,43.11,42.96,43.0,61339.7025295842,43.01,43.11,42.96,43.0,61339.7025
2008-09-10 11:00:00,42.99,43.02,42.91,43.01,92715.23178807949,42.99,43.02,42.91,43.01,92715.2318
2008-09-10 11:05:00,43.01,43.11,43.0,43.1,33872.54369775269,43.01,43.11,43.0,43.1,33872.5437
2008-09-10 11:10:00,43.09,43.14,43.06,43.14,65356.63880143307,43.09,43.14,43.06,43.14,65356.6388
2008-09-10 11:15:00,43.12,43.19,43.11,43.15,86092.71523178808,43.12,43.19,43.11,43.15,86092.7152
2008-09-10 11:20:00,43.14,43.2,43.05,43.2,55260.01519921833,43.14,43.2,43.05,43.2,55260.0152
2008-09-10 11:25:00,43.19,43.2,42.99,43.04,33763.97785256759,43.19,43.2,42.99,43.04,33763.9779
2008-09-10 11:30:00,43.05,43.16,42.98,43.15,47551.84019107589,43.05,43.16,42.98,43.15,47551.8402
2008-09-10 11:35:00,43.15,43.29,43.14,43.25,28661.38312886766,43.15,43.29,43.14,43.25,28661.3831
2008-09-10 11:40:00,43.26,43.27,43.14,43.17,44837.69406144827,43.26,43.27,43.14,43.17,44837.6941
2008-09-10 11:45:00,43.18,43.22,43.09,43.15,80555.85712734774,43.18,43.22,43.09,43.15,80555.8571
2008-09-10 11:50:00,43.14,43.15,43.02,43.05,43643.46976441212,43.14,43.15,43.02,43.05,43643.4698
2008-09-10 11:55:00,43.05,43.11,43.02,43.05,25404.40777331452,43.05,43.11,43.02,43.05,25404.4078
2008-09-10 12:00:00,43.05,43.08,42.98,43.04,32569.75355553143,43.05,43.08,42.98,43.04,32569.7536
2008-09-10 12:05:00,43.02,43.11,43.02,43.07,36586.68982738031,43.02,43.11,43.02,43.07,36586.6898
2008-09-10 12:10:00,43.09,43.09,42.99,43.0,43969.16729996744,43.09,43.09,42.99,43.0,43969.1673
2008-09-10 12:15:00,43.01,43.04,42.98,43.01,78710.23775920096,43.01,43.04,42.98,43.01,78710.2378
2008-09-10 12:20:00,43.02,43.05,42.97,42.97,47226.142655520576,43.02,43.05,42.97,42.97,47226.1427
2008-09-10 12:25:00,42.99,42.99,42.88,42.88,40169.36271848877,42.99,42.99,42.88,42.88,40169.3627
2008-09-10 12:30:00,42.88,43.01,42.88,43.0,29747.041580718706,42.88,43.01,42.88,43.0,29747.0416
2008-09-10 12:35:00,43.0,43.07,42.99,43.02,43426.33807404191,43.0,43.07,42.99,43.02,43426.3381
2008-09-10 12:40:00,43.02,43.08,43.01,43.03,42883.508848116384,43.02,43.08,43.01,43.03,42883.5088
2008-09-10 12:45:00,43.04,43.1,43.03,43.05,39626.53349256324,43.04,43.1,43.03,43.05,39626.5335
2008-09-10 12:50:00,43.07,43.09,43.0,43.07,22581.69579850179,43.07,43.09,43.0,43.07,22581.6958
2008-09-10 12:55:00,43.08,43.12,43.01,43.05,12919.335577027468,43.08,43.12,43.01,43.05,12919.3356
2008-09-10 13:00:00,43.06,43.16,43.04,43.14,39300.83595700793,43.06,43.16,43.04,43.14,39300.836
2008-09-10 13:05:00,43.16,43.18,43.12,43.14,27358.592986646403,43.16,43.18,43.12,43.14,27358.593
2008-09-10 13:10:00,43.13,43.19,43.11,43.14,21821.73488220606,43.13,43.19,43.11,43.14,21821.7349
2008-09-10 13:15:00,43.14,43.22,43.14,43.19,14113.55987406362,43.14,43.22,43.14,43.19,14113.5599
2008-09-10 13:20:00,43.18,43.27,43.17,43.25,18890.45706220823,43.18,43.27,43.17,43.25,18890.4571
2008-09-10 13:25:00,43.26,43.27,43.21,43.22,13570.730648138097,43.26,43.27,43.21,43.22,13570.7306
2008-09-10 13:30:00,43.23,43.25,43.19,43.22,25838.671154054937,43.23,43.25,43.19,43.22,25838.6712
2008-09-10 13:35:00,43.24,43.24,43.18,43.19,42123.54793182065,43.24,43.24,43.18,43.19,42123.5479
2008-09-10 13:40:00,43.21,43.21,43.18,43.18,26055.802844425143,43.21,43.21,43.18,43.18,26055.8028
2008-09-10 13:45:00,43.19,43.19,43.07,43.13,32135.49017479101,43.19,43.19,43.07,43.13,32135.4902
2008-09-10 13:50:00,43.14,43.18,43.06,43.11,23124.52502442732,43.14,43.18,43.06,43.11,23124.525
2008-09-10 13:55:00,43.1,43.11,42.94,42.97,21170.33981109543,43.1,43.11,42.94,42.97,21170.3398
2008-09-10 14:00:00,42.98,43.11,42.94,43.1,41146.45532515471,42.98,43.11,42.94,43.1,41146.4553
2008-09-10 14:05:00,43.1,43.19,43.07,43.19,40386.49440885898,43.1,43.19,43.07,43.19,40386.4944
2008-09-10 14:10:00,43.18,43.25,43.15,43.24,46466.18173922484,43.18,43.25,43.15,43.24,46466.1817
2008-09-10 14:15:00,43.25,43.31,43.22,43.29,112365.64976658345,43.25,43.31,43.22,43.29,112365.6498
2008-09-10 14:20:00,43.29,43.38,43.27,43.34,64922.37542069265,43.29,43.38,43.27,43.34,64922.3754
2008-09-10 14:25:00,43.35,43.42,43.35,43.41,60145.47823254804,43.35,43.42,43.35,43.41,60145.4782
2008-09-10 14:30:00,43.41,43.61,43.4,43.6,186733.2537183802,43.41,43.61,43.4,43.6,186733.2537
2008-09-10 14:35:00,43.6,43.71,43.59,43.67,123113.6684399088,43.6,43.71,43.59,43.67,123113.6684
2008-09-10 14:40:00,43.66,43.74,43.63,43.63,68505.0483118011,43.66,43.74,43.63,43.63,68505.0483
2008-09-10 14:45:00,43.62,43.72,43.6,43.69,45054.82575181848,43.62,43.72,43.6,43.69,45054.8258
2008-09-10 14:50:00,43.66,43.71,43.61,43.62,67093.69232439475,43.66,43.71,43.61,43.62,67093.6923
2008-09-10 14:55:00,43.62,43.63,43.59,43.59,59059.819780697,43.62,43.63,43.59,43.59,59059.8198
2008-09-10 15:00:00,43.6,43.66,43.59,43.66,43860.60145478233,43.6,43.66,43.59,43.66,43860.6015
2008-09-10 15:05:00,43.65,43.75,43.6,43.61,50483.11801107372,43.65,43.75,43.6,43.61,50483.118
2008-09-10 15:10:00,43.61,43.72,43.59,43.72,68179.35077624579,43.61,43.72,43.59,43.72,68179.3508
2008-09-10 15:15:00,43.72,43.81,43.71,43.72,35175.333839973944,43.72,43.81,43.71,43.72,35175.3338
2008-09-10 15:20:00,43.71,43.72,43.62,43.66,32678.319400716537,43.71,43.72,43.62,43.66,32678.3194
2008-09-10 15:25:00,43.66,43.69,43.6,43.6,45380.52328737379,43.66,43.69,43.6,43.6,45380.5233
2008-09-10 15:30:00,43.61,43.73,43.59,43.68,93149.49516881988,43.61,43.73,43.59,43.68,93149.4952
2008-09-10 15:35:00,43.68,43.69,43.58,43.6,86635.54445771361,43.68,43.69,43.58,43.6,86635.5445
2008-09-10 15:40:00,43.59,43.65,43.53,43.65,101617.63109325808,43.59,43.65,43.53,43.65,101617.6311
2008-09-10 15:45:00,43.64,43.65,43.51,43.51,97383.56313103896,43.64,43.65,43.51,43.51,97383.5631
2008-09-10 15:50:00,43.5,43.54,43.44,43.52,124090.76104657476,43.5,43.54,43.44,43.52,124090.761
2008-09-10 15:55:00,43.53,43.64,43.47,43.64,274671.58831831504,43.53,43.64,43.47,43.64,274671.5883
2008-09-11 09:30:00,42.88,43.52,42.88,43.33,72413.41873846488,42.88,43.52,42.88,43.33,72413.4187
2008-09-11 09:35:00,43.33,43.57,43.32,43.49,74910.4331777223,43.33,43.57,43.32,43.49,74910.4332
2008-09-11 09:40:00,43.47,43.77,43.4,43.49,75127.56486809251,43.47,43.77,43.4,43.49,75127.5649
2008-09-11 09:45:00,43.49,43.49,43.29,43.32,121810.87829768757,43.49,43.49,43.29,43.32,121810.8783
2008-09-11 09:50:00,43.32,43.4,43.22,43.25,39083.70426663772,43.32,43.4,43.22,43.25,39083.7043
2008-09-11 09:55:00,43.25,43.25,43.03,43.2,48311.801107371626,43.25,43.25,43.03,43.2,48311.8011
2008-09-11 10:00:00,43.19,43.39,43.15,43.22,65790.9021821735,43.19,43.39,43.15,43.22,65790.9022
2008-09-11 10:05:00,43.2,43.47,43.13,43.41,124633.59027250028,43.2,43.47,43.13,43.41,124633.5903
2008-09-11 10:10:00,43.42,43.62,43.37,43.57,61665.40006513951,43.42,43.62,43.37,43.57,61665.4001
2008-09-11 10:15:00,43.59,43.68,43.56,43.59,60362.60992291825,43.59,43.68,43.56,43.59,60362.6099
2008-09-11 10:20:00,43.58,43.73,43.56,43.57,81532.94973401369,43.58,43.73,43.56,43.57,81532.9497
2008-09-11 10:25:00,43.57,43.67,43.52,43.63,49940.288785148194,43.57,43.67,43.52,43.63,49940.2888
2008-09-11 10:30:00,43.64,43.72,43.6,43.66,48094.669417001416,43.64,43.72,43.6,43.66,48094.6694
2008-09-11 10:35:00,43.66,43.66,43.55,43.57,77190.31592660949,43.66,43.66,43.55,43.57,77190.3159
2008-09-11 10:40:00,43.57,43.63,43.56,43.62,120182.39061991098,43.57,43.63,43.56,43.62,120182.3906
2008-09-11 10:45:00,43.6,43.66,43.46,43.49,34958.202149603734,43.6,43.66,43.46,43.49,34958.2021
2008-09-11 10:50:00,43.49,43.52,43.47,43.5,33329.71447182717,43.49,43.52,43.47,43.5,33329.7145
2008-09-11 10:55:00,43.5,43.52,43.37,43.48,49288.89371403757,43.5,43.52,43.37,43.48,49288.8937
2008-09-11 11:00:00,43.47,43.52,43.43,43.52,35066.76799478884,43.47,43.52,43.43,43.52,35066.768
2008-09-11 11:05:00,43.52,43.6,43.44,43.44,62316.79513625014,43.52,43.6,43.44,43.44,62316.7951
2008-09-11 11:10:00,43.46,43.46,43.24,43.25,45923.35251329932,43.46,43.46,43.24,43.25,45923.3525
2008-09-11 11:15:00,43.25,43.31,43.22,43.24,38106.61165997177,43.25,43.31,43.22,43.24,38106.6117
2008-09-11 11:20:00,43.25,43.31,43.21,43.25,28009.98805775703,43.25,43.31,43.21,43.25,28009.9881
2008-09-11 11:25:00,43.25,43.42,43.21,43.42,21821.73488220606,43.25,43.42,43.21,43.42,21821.7349
2008-09-11 11:30:00,43.42,43.63,43.41,43.6,37238.08489849094,43.42,43.63,43.41,43.6,37238.0849
2008-09-11 11:35:00,43.63,43.72,43.58,43.7,31375.52925849528,43.63,43.72,43.58,43.7,31375.5293
2008-09-11 11:40:00,43.7,43.94,43.7,43.92,58082.72717403105,43.7,43.94,43.7,43.92,58082.7272
2008-09-11 11:45:00,43.92,43.95,43.81,43.81,41580.71870589512,43.92,43.95,43.81,43.81,41580.7187
2008-09-11 11:50:00,43.81,43.98,43.8,43.9,25404.40777331452,43.81,43.98,43.8,43.9,25404.4078
2008-09-11 11:55:00,43.92,43.95,43.75,43.85,46791.87927478016,43.92,43.95,43.75,43.85,46791.8793
2008-09-11 12:00:00,43.85,43.95,43.84,43.85,52328.737379220496,43.85,43.95,43.84,43.85,52328.7374
2008-09-11 12:05:00,43.85,43.91,43.76,43.78,26164.368689610248,43.85,43.91,43.76,43.78,26164.3687
2008-09-11 12:10:00,43.79,43.81,43.73,43.76,19541.85213331886,43.79,43.81,43.73,43.76,19541.8521
2008-09-11 12:15:00,43.76,43.84,43.74,43.83,18999.022907393333,43.76,43.84,43.74,43.83,18999.0229
2008-09-11 12:20:00,43.82,43.84,43.71,43.74,30832.700032569755,43.82,43.84,43.71,43.74,30832.7
2008-09-11 12:25:00,43.74,43.77,43.71,43.75,37998.04581478667,43.74,43.77,43.71,43.75,37998.0458
2008-09-11 12:30:00,43.74,43.84,43.6,43.84,50808.81554662903,43.74,43.84,43.6,43.84,50808.8155
2008-09-11 12:35:00,43.84,43.9,43.74,43.84,35392.465530344154,43.84,43.9,43.74,43.84,35392.4655
2008-09-11 12:40:00,43.83,43.85,43.75,43.81,27901.422212571924,43.83,43.85,43.75,43.81,27901.4222
2008-09-11 12:45:00,43.8,43.87,43.8,43.83,17804.798610357182,43.8,43.87,43.8,43.83,17804.7986
2008-09-11 12:50:00,43.84,43.86,43.8,43.81,39843.66518293345,43.84,43.86,43.8,43.81,39843.6652
2008-09-11 12:55:00,43.82,43.84,43.76,43.76,23450.22255998263,43.82,43.84,43.76,43.76,23450.2226
2008-09-11 13:00:00,43.76,43.84,43.76,43.83,22364.564108131584,43.76,43.84,43.76,43.83,22364.5641
2008-09-11 13:05:00,43.84,43.84,43.63,43.72,27792.85636738682,43.84,43.84,43.63,43.72,27792.8564
2008-09-11 13:10:00,43.74,43.8,43.72,43.73,17261.969384431657,43.74,43.8,43.72,43.73,17261.9694
2008-09-11 13:15:00,43.73,43.79,43.65,43.66,36478.1239821952,43.73,43.79,43.65,43.66,36478.124
2008-09-11 13:20:00,43.66,43.66,43.18,43.4,180436.4346976441,43.66,43.66,43.18,43.4,180436.4347
2008-09-11 13:25:00,43.4,43.4,42.97,43.39,550754.5326240365,43.4,43.4,42.97,43.39,550754.5326
2008-09-11 13:30:00,43.39,43.53,43.2,43.5,188904.5706220823,43.39,43.53,43.2,43.5,188904.5706
2008-09-11 13:35:00,43.5,43.5,43.25,43.39,77950.27684290522,43.5,43.5,43.25,43.39,77950.2768
2008-09-11 13:40:00,43.38,43.42,43.2,43.39,177939.42025838673,43.38,43.42,43.2,43.39,177939.4203
2008-09-11 13:45:00,43.39,43.44,43.23,43.33,84898.49093475193,43.39,43.44,43.23,43.33,84898.4909
2008-09-11 13:50:00,43.34,43.6,43.34,43.58,62859.62436217566,43.34,43.6,43.34,43.58,62859.6244
2008-09-11 13:55:00,43.58,43.6,43.37,43.39,37672.34827923135,43.58,43.6,43.37,43.39,37672.3483
2008-09-11 14:00:00,43.41,43.55,43.39,43.54,37455.21658886115,43.41,43.55,43.39,43.54,37455.2166
2008-09-11 14:05:00,43.54,43.62,43.49,43.5,42557.81131256107,43.54,43.62,43.49,43.5,42557.8113
2008-09-11 14:10:00,43.5,43.57,43.39,43.42,44294.86483552275,43.5,43.57,43.39,43.42,44294.8648
2008-09-11 14:15:00,43.41,43.45,43.31,43.44,115405.49343176636,43.41,43.45,43.31,43.44,115405.4934
2008-09-11 14:20:00,43.45,43.49,43.38,43.49,98903.48496363044,43.45,43.49,43.38,43.49,98903.485
2008-09-11 14:25:00,43.48,43.53,43.48,43.52,36152.42644663989,43.48,43.53,43.48,43.52,36152.4264
2008-09-11 14:30:00,43.52,43.59,43.5,43.52,31375.52925849528,43.52,43.59,43.5,43.52,31375.5293
2008-09-11 14:35:00,43.53,43.55,43.49,43.53,28118.55390294213,43.53,43.55,43.49,43.53,28118.5539
2008-09-11 14:40:00,43.54,43.64,43.49,43.61,26815.76376072088,43.54,43.64,43.49,43.61,26815.7638
2008-09-11 14:45:00,43.62,43.73,43.6,43.69,57322.76625773532,43.62,43.73,43.6,43.69,57322.7663
2008-09-11 14:50:00,43.7,43.7,43.59,43.69,25730.10530886983,43.7,43.7,43.59,43.69,25730.1053
2008-09-11 14:55:00,43.67,43.71,43.6,43.68,23233.09086961242,43.67,43.71,43.6,43.68,23233.0909
2008-09-11 15:00:00,43.67,43.83,43.64,43.74,53522.96167625665,43.67,43.83,43.64,43.74,53522.9617
2008-09-11 15:05:00,43.74,43.74,43.6,43.68,86309.8469221583,43.74,43.74,43.6,43.68,86309.8469
2008-09-11 15:10:00,43.69,43.77,43.66,43.72,156334.81706655087,43.69,43.77,43.66,43.72,156334.8171
2008-09-11 15:15:00,43.72,43.76,43.69,43.73,109434.3719465856,43.72,43.76,43.69,43.73,109434.3719
2008-09-11 15:20:00,43.74,43.87,43.73,43.84,78818.80360438606,43.74,43.87,43.73,43.84,78818.8036
2008-09-11 15:25:00,43.84,43.9,43.81,43.89,118879.60047768972,43.84,43.9,43.81,43.89,118879.6005
2008-09-11 15:30:00,43.89,43.9,43.81,43.83,90869.61241993267,43.89,43.9,43.81,43.83,90869.6124
2008-09-11 15:35:00,43.83,43.93,43.81,43.91,80013.02790142222,43.83,43.93,43.81,43.91,80013.0279
2008-09-11 15:40:00,43.91,44.05,43.84,44.02,98252.0898925198,43.91,44.05,43.84,44.02,98252.0899
2008-09-11 15:45:00,44.02,44.3,44.02,44.19,203452.3938768864,44.02,44.3,44.02,44.19,203452.3939
2008-09-11 15:50:00,44.19,44.27,44.08,44.21,143306.9156443383,44.19,44.27,44.08,44.21,143306.9156
2008-09-11 15:55:00,44.21,44.84,44.19,44.72,463793.2906307676,44.21,44.84,44.19,44.72,463793.2906
2008-09-12 09:30:00,44.78,45.47,44.78,45.06,135707.30648138098,44.78,45.47,44.78,45.06,135707.3065
2008-09-12 09:35:00,45.06,45.08,44.3,44.58,135490.17479101077,45.06,45.08,44.3,44.58,135490.1748
2008-09-12 09:40:00,44.55,44.73,44.42,44.73,108565.84518510476,44.55,44.73,44.42,44.73,108565.8452
2008-09-12 09:45:00,44.75,44.83,44.24,44.48,82944.30572142004,44.75,44.83,44.24,44.48,82944.3057
2008-09-12 09:50:00,44.49,44.88,44.49,44.86,65790.9021821735,44.49,44.88,44.49,44.86,65790.9022
2008-09-12 09:55:00,44.86,44.96,44.54,44.56,97817.8265117794,44.86,44.96,44.54,44.56,97817.8265
2008-09-12 10:00:00,44.56,44.82,44.55,44.65,139507.11106285962,44.56,44.82,44.55,44.65,139507.1111
2008-09-12 10:05:00,44.65,44.69,44.56,44.67,56019.97611551406,44.65,44.69,44.56,44.67,56019.9761
2008-09-12 10:10:00,44.63,44.63,44.36,44.41,43209.2063836717,44.63,44.63,44.36,44.41,43209.2064
2008-09-12 10:15:00,44.42,44.52,44.39,44.45,48420.36695255672,44.42,44.52,44.39,44.45,48420.367
2008-09-12 10:20:00,44.46,44.5,44.37,44.39,55042.88350884812,44.46,44.5,44.37,44.39,55042.8835
2008-09-12 10:25:00,44.38,44.54,44.37,44.43,120290.95646509608,44.38,44.54,44.37,44.43,120290.9565
2008-09-12 10:30:00,44.45,44.48,44.2,44.2,67636.52155032028,44.45,44.48,44.2,44.2,67636.5216
2008-09-12 10:35:00,44.21,44.23,44.1,44.19,31049.831722939965,44.21,44.23,44.1,44.19,31049.8317
2008-09-12 10:40:00,44.2,44.22,44.17,44.18,32786.88524590164,44.2,44.22,44.17,44.18,32786.8852
2008-09-12 10:45:00,44.19,44.19,43.94,43.95,43426.33807404191,44.19,44.19,43.94,43.95,43426.3381
2008-09-12 10:50:00,43.94,43.99,43.84,43.9,71436.32613179894,43.94,43.99,43.84,43.9,71436.3261
2008-09-12 10:55:00,43.91,44.09,43.9,44.09,31266.96341331017,43.91,44.09,43.9,44.09,31266.9634
2008-09-12 11:00:00,44.12,44.25,44.12,44.21,22798.827488872,44.12,44.25,44.12,44.21,22798.8275
2008-09-12 11:05:00,44.2,44.2,43.99,44.07,17044.837694061447,44.2,44.2,43.99,44.07,17044.8377
2008-09-12 11:10:00,44.09,44.4,44.09,44.4,17587.666919986972,44.09,44.4,44.09,44.4,17587.6669
2008-09-12 11:15:00,44.4,44.58,44.39,44.54,55151.449354033226,44.4,44.58,44.39,44.54,55151.4494
2008-09-12 11:20:00,44.54,44.54,44.45,44.54,22798.827488872,44.54,44.54,44.45,44.54,22798.8275
2008-09-12 11:25:00,44.54,44.67,44.38,44.38,23233.09086961242,44.54,44.67,44.38,44.38,23233.0909
2008-09-12 11:30:00,44.37,44.42,44.33,44.4,23015.95917924221,44.37,44.42,44.33,44.4,23015.9592
2008-09-12 11:35:00,44.39,44.45,44.37,44.42,24210.18347627836,44.39,44.45,44.37,44.42,24210.1835
2008-09-12 11:40:00,44.42,44.42,44.3,44.42,16610.57431332103,44.42,44.42,44.3,44.42,16610.5743
2008-09-12 11:45:00,44.41,44.55,44.41,44.54,7056.77993703181,44.41,44.55,44.41,44.54,7056.7799
2008-09-12 11:50:00,44.56,44.59,44.42,44.42,10313.755292584952,44.56,44.59,44.42,44.42,10313.7553
2008-09-12 11:55:00,44.43,44.48,44.34,44.47,12919.335577027468,44.43,44.48,44.34,44.47,12919.3356
2008-09-12 12:00:00,44.48,44.56,44.46,44.54,12919.335577027468,44.48,44.56,44.46,44.54,12919.3356
2008-09-12 12:05:00,44.55,44.59,44.53,44.54,13570.730648138097,44.55,44.59,44.53,44.54,13570.7306
2008-09-12 12:10:00,44.55,44.58,44.53,44.54,10965.150363695582,44.55,44.58,44.53,44.54,10965.1504
2008-09-12 12:15:00,44.54,44.65,44.52,44.65,41255.02117033981,44.54,44.65,44.52,44.65,41255.0212
2008-09-12 12:20:00,44.6,44.6,44.5,44.5,17479.101074801867,44.6,44.6,44.5,44.5,17479.1011
2008-09-12 12:25:00,44.46,44.56,44.42,44.5,21278.90565628053,44.46,44.56,44.42,44.5,21278.9057
2008-09-12 12:30:00,44.5,44.51,44.42,44.48,14222.125719248725,44.5,44.51,44.42,44.48,14222.1257
2008-09-12 12:35:00,44.46,44.53,44.45,44.49,7165.345782216915,44.46,44.53,44.45,44.49,7165.3458
2008-09-12 12:40:00,44.49,44.54,44.49,44.53,10313.755292584952,44.49,44.54,44.49,44.53,10313.7553
2008-09-12 12:45:00,44.52,44.52,44.31,44.33,34849.63630441863,44.52,44.52,44.31,44.33,34849.6363
2008-09-12 12:50:00,44.36,44.38,44.29,44.3,15199.218325914668,44.36,44.38,44.29,44.3,15199.2183
2008-09-12 12:55:00,44.3,44.33,44.28,44.3,8902.399305178591,44.3,44.33,44.28,44.3,8902.3993
2008-09-12 13:00:00,44.33,44.39,44.32,44.38,11833.67712517642,44.33,44.39,44.32,44.38,11833.6771
2008-09-12 13:05:00,44.36,44.38,44.3,44.33,6948.214091846705,44.36,44.38,44.3,44.33,6948.2141
2008-09-12 13:10:00,44.35,44.36,44.25,44.25,17479.101074801867,44.35,44.36,44.25,44.25,17479.1011
2008-09-12 13:15:00,44.26,44.37,44.26,44.37,12810.769731842363,44.26,44.37,44.26,44.37,12810.7697
2008-09-12 13:20:00,44.38,44.42,44.36,44.4,15959.1792422104,44.38,44.42,44.36,44.4,15959.1792
2008-09-12 13:25:00,44.39,44.46,44.38,44.45,15742.04755184019,44.39,44.46,44.38,44.45,15742.0476
2008-09-12 13:30:00,44.45,44.49,44.44,44.46,18021.930300727392,44.45,44.49,44.44,44.46,18021.9303
2008-09-12 13:35:00,44.43,44.49,44.34,44.46,16284.876777765716,44.43,44.49,44.34,44.46,16284.8768
2008-09-12 13:40:00,44.46,44.48,44.33,44.39,22907.393334057106,44.46,44.48,44.33,44.39,22907.3933
2008-09-12 13:45:00,44.41,44.46,44.36,44.42,15524.915861469985,44.41,44.46,44.36,44.42,15524.9159
2008-09-12 13:50:00,44.42,44.52,44.42,44.49,20301.8130496146,44.42,44.52,44.42,44.49,20301.813
2008-09-12 13:55:00,44.5,44.53,44.46,44.49,12159.374660731732,44.5,44.53,44.46,44.49,12159.3747
2008-09-12 14:00:00,44.5,44.5,44.28,44.3,28227.11974812724,44.5,44.5,44.28,44.3,28227.1197
2008-09-12 14:05:00,44.3,44.36,44.3,44.36,13353.598957767888,44.3,44.36,44.3,44.36,13353.599
2008-09-12 14:10:00,44.35,44.42,44.35,44.4,13896.42818369341,44.35,44.42,44.35,44.4,13896.4282
2008-09-12 14:15:00,44.41,44.47,44.41,44.45,11399.413744436,44.41,44.47,44.41,44.45,11399.4137
2008-09-12 14:20:00,44.45,44.62,44.44,44.58,27032.895451091088,44.45,44.62,44.44,44.58,27032.8955
2008-09-12 14:25:00,44.58,44.58,44.44,44.51,16393.44262295082,44.58,44.58,44.44,44.51,16393.4426
2008-09-12 14:30:00,44.51,44.52,44.36,44.41,11942.242970361523,44.51,44.52,44.36,44.41,11942.243
2008-09-12 14:35:00,44.41,44.57,44.41,44.57,20844.642275540114,44.41,44.57,44.41,44.57,20844.6423
2008-09-12 14:40:00,44.57,44.69,44.57,44.66,29312.77819997829,44.57,44.69,44.57,44.66,29312.7782
2008-09-12 14:45:00,44.68,44.73,44.62,44.68,30507.00249701444,44.68,44.73,44.62,44.68,30507.0025
2008-09-12 14:50:00,44.66,44.74,44.56,44.59,33438.28031701227,44.66,44.74,44.56,44.59,33438.2803
2008-09-12 14:55:00,44.59,44.72,44.58,44.66,45054.82575181848,44.59,44.72,44.58,44.66,45054.8258
2008-09-12 15:00:00,44.67,44.73,44.62,44.73,35935.29475626968,44.67,44.73,44.62,44.73,35935.2948
2008-09-12 15:05:00,44.72,44.77,44.68,44.73,53740.09336662686,44.72,44.77,44.68,44.73,53740.0934
2008-09-12 15:10:00,44.73,44.85,44.71,44.84,34306.807078493104,44.73,44.85,44.71,44.84,34306.8071
2008-09-12 15:15:00,44.85,44.92,44.7,44.71,68939.31169254152,44.85,44.92,44.7,44.71,68939.3117
2008-09-12 15:20:00,44.71,44.73,44.66,44.71,35283.89968515905,44.71,44.73,44.66,44.71,35283.8997
2008-09-12 15:25:00,44.71,44.92,44.65,44.9,151449.35403322114,44.71,44.92,44.65,44.9,151449.354
2008-09-12 15:30:00,44.9,44.97,44.89,44.89,73824.77472587125,44.9,44.97,44.89,44.89,73824.7747
2008-09-12 15:35:00,44.89,44.89,44.72,44.76,99989.14341548148,44.89,44.89,44.72,44.76,99989.1434
2008-09-12 15:40:00,44.77,44.97,44.77,44.93,80555.85712734774,44.77,44.97,44.77,44.93,80555.8571
2008-09-12 15:45:00,44.93,45.01,44.92,44.96,114862.66420584085,44.93,45.01,44.92,44.96,114862.6642
2008-09-12 15:50:00,44.96,45.04,44.94,45.04,147106.72022581697,44.96,45.04,44.94,45.04,147106.7202
2008-09-12 15:55:00,45.04,45.07,44.86,44.86,159048.9631961785,45.04,45.07,44.86,44.86,159048.9632
2008-09-15 09:30:00,44.2,44.42,43.61,44.01,102160.4603191836,44.2,44.42,43.61,44.01,102160.4603
2008-09-15 09:35:00,44.01,44.04,43.73,43.74,78493.10606883075,44.01,44.04,43.73,43.74,78493.1061
2008-09-15 09:40:00,43.74,44.11,43.72,43.93,73390.51134513083,43.74,44.11,43.72,43.93,73390.5113
2008-09-15 09:45:00,43.89,43.97,43.87,43.89,53740.09336662686,43.89,43.97,43.87,43.89,53740.0934
2008-09-15 09:50:00,43.88,43.93,43.61,43.71,81424.38388882858,43.88,43.93,43.61,43.71,81424.3839
2008-09-15 09:55:00,43.72,43.73,43.41,43.43,42449.24546737597,43.72,43.73,43.41,43.43,42449.2455
2008-09-15 10:00:00,43.43,43.57,43.34,43.34,45054.82575181848,43.43,43.57,43.34,43.34,45054.8258
2008-09-15 10:05:00,43.36,43.5,43.31,43.49,59385.51731625231,43.36,43.5,43.31,43.49,59385.5173
2008-09-15 10:10:00,43.49,43.72,43.46,43.68,63076.75605254587,43.49,43.72,43.46,43.68,63076.7561
2008-09-15 10:15:00,43.64,43.78,43.64,43.74,34415.37292367821,43.64,43.78,43.64,43.74,34415.3729
2008-09-15 10:20:00,43.77,43.77,43.6,43.61,34741.070459233524,43.77,43.77,43.6,43.61,34741.0705
2008-09-15 10:25:00,43.62,43.84,43.59,43.84,80664.42297253285,43.62,43.84,43.59,43.84,80664.423
2008-09-15 10:30:00,43.84,44.01,43.84,43.98,37455.21658886115,43.84,44.01,43.84,43.98,37455.2166
2008-09-15 10:35:00,43.97,44.2,43.95,44.07,50700.24970144393,43.97,44.2,43.95,44.07,50700.2497
2008-09-15 10:40:00,44.07,44.13,44.05,44.07,37346.65074367605,44.07,44.13,44.05,44.07,37346.6507
2008-09-15 10:45:00,44.07,44.07,43.95,43.99,37455.21658886115,44.07,44.07,43.95,43.99,37455.2166
2008-09-15 10:50:00,43.99,44.24,43.98,44.15,49940.288785148194,43.99,44.24,43.98,44.15,49940.2888
2008-09-15 10:55:00,44.15,44.17,43.89,43.95,39083.70426663772,44.15,44.17,43.89,43.95,39083.7043
2008-09-15 11:00:00,43.95,44.07,43.72,43.73,38323.74335034198,43.95,44.07,43.72,43.73,38323.7434
2008-09-15 11:05:00,43.72,43.74,43.62,43.69,38106.61165997177,43.72,43.74,43.62,43.69,38106.6117
2008-09-15 11:10:00,43.69,43.72,43.63,43.67,32569.75355553143,43.69,43.72,43.63,43.67,32569.7536
2008-09-15 11:15:00,43.67,43.75,43.66,43.7,29312.77819997829,43.67,43.75,43.66,43.7,29312.7782
2008-09-15 11:20:00,43.7,43.81,43.69,43.78,29312.77819997829,43.7,43.81,43.69,43.78,29312.7782
2008-09-15 11:25:00,43.77,43.79,43.61,43.61,41580.71870589512,43.77,43.79,43.61,43.61,41580.7187
2008-09-15 11:30:00,43.61,43.67,43.55,43.61,31701.22679405059,43.61,43.67,43.55,43.61,31701.2268
2008-09-15 11:35:00,43.61,43.64,43.52,43.57,22798.827488872,43.61,43.64,43.52,43.57,22798.8275
2008-09-15 11:40:00,43.57,43.6,43.52,43.54,13787.862338508306,43.57,43.6,43.52,43.54,13787.8623
2008-09-15 11:45:00,43.54,43.58,43.48,43.57,34306.807078493104,43.54,43.58,43.48,43.57,34306.8071
2008-09-15 11:50:00,43.56,43.57,43.5,43.53,23993.05178590816,43.56,43.57,43.5,43.53,23993.0518
2008-09-15 11:55:00,43.53,43.53,43.37,43.39,38975.13842145261,43.53,43.53,43.37,43.39,38975.1384
2008-09-15 12:00:00,43.38,43.55,43.37,43.55,34741.070459233524,43.38,43.55,43.37,43.55,34741.0705
2008-09-15 12:05:00,43.55,43.57,43.44,43.44,30615.568342199545,43.55,43.57,43.44,43.44,30615.5683
2008-09-15 12:10:00,43.45,43.65,43.45,43.56,71979.15535772446,43.45,43.65,43.45,43.56,71979.1554
2008-09-15 12:15:00,43.56,43.88,43.55,43.87,79795.89621105201,43.56,43.88,43.55,43.87,79795.8962
2008-09-15 12:20:00,43.87,44.11,43.82,44.06,131581.804364347,43.87,44.11,43.82,44.06,131581.8044
2008-09-15 12:25:00,43.99,44.07,43.94,43.94,38975.13842145261,43.99,44.07,43.94,43.94,38975.1384
2008-09-15 12:30:00,43.92,43.92,43.8,43.82,30398.43665182933,43.92,43.92,43.8,43.82,30398.4367
2008-09-15 12:35:00,43.8,43.84,43.65,43.65,33004.01693627185,43.8,43.84,43.65,43.65,33004.0169
2008-09-15 12:40:00,43.66,43.68,43.58,43.59,13787.862338508306,43.66,43.68,43.58,43.59,13787.8623
2008-09-15 12:45:00,43.58,43.78,43.51,43.57,46683.31342959505,43.58,43.78,43.51,43.57,46683.3134
2008-09-15 12:50:00,43.55,43.67,43.54,43.67,28335.685593312344,43.55,43.67,43.54,43.67,28335.6856
2008-09-15 12:55:00,43.66,43.86,43.6,43.72,27358.592986646403,43.66,43.86,43.6,43.72,27358.593
2008-09-15 13:00:00,43.72,43.82,43.7,43.81,10639.452828140267,43.72,43.82,43.7,43.81,10639.4528
2008-09-15 13:05:00,43.82,43.88,43.81,43.84,23015.95917924221,43.82,43.88,43.81,43.84,23015.9592
2008-09-15 13:10:00,43.83,43.93,43.82,43.92,19324.72044294865,43.83,43.93,43.82,43.92,19324.7204
2008-09-15 13:15:00,43.92,44.08,43.9,44.07,42992.07469330149,43.92,44.08,43.9,44.07,42992.0747
2008-09-15 13:20:00,44.07,44.14,43.93,43.95,44729.12821626317,44.07,44.14,43.93,43.95,44729.1282
2008-09-15 13:25:00,43.97,44.03,43.95,44.01,35066.76799478884,43.97,44.03,43.95,44.01,35066.768
2008-09-15 13:30:00,44.03,44.05,43.95,43.95,38106.61165997177,44.03,44.05,43.95,43.95,38106.6117
2008-09-15 13:35:00,43.97,43.97,43.84,43.86,38432.30919552709,43.97,43.97,43.84,43.86,38432.3092
2008-09-15 13:40:00,43.88,43.98,43.84,43.91,42666.377157746174,43.88,43.98,43.84,43.91,42666.3772
2008-09-15 13:45:00,43.91,43.95,43.89,43.92,21713.169037020954,43.91,43.95,43.89,43.92,21713.169
2008-09-15 13:50:00,43.91,43.91,43.82,43.85,35175.333839973944,43.91,43.91,43.82,43.85,35175.3338
2008-09-15 13:55:00,43.85,43.91,43.84,43.89,24318.749321463467,43.85,43.91,43.84,43.89,24318.7493
2008-09-15 14:00:00,43.86,43.94,43.78,43.84,30289.87080664423,43.86,43.94,43.78,43.84,30289.8708
2008-09-15 14:05:00,43.84,43.92,43.84,43.87,21387.47150146564,43.84,43.92,43.84,43.87,21387.4715
2008-09-15 14:10:00,43.88,43.89,43.68,43.72,20518.944739984803,43.88,43.89,43.68,43.72,20518.9447
2008-09-15 14:15:00,43.72,43.93,43.71,43.85,36586.68982738031,43.72,43.93,43.71,43.85,36586.6898
2008-09-15 14:20:00,43.84,43.86,43.78,43.79,26381.50037998045,43.84,43.86,43.78,43.79,26381.5004
2008-09-15 14:25:00,43.79,43.79,43.61,43.63,26381.50037998045,43.79,43.79,43.61,43.63,26381.5004
2008-09-15 14:30:00,43.62,43.7,43.6,43.64,27032.895451091088,43.62,43.7,43.6,43.64,27032.8955
2008-09-15 14:35:00,43.63,43.7,43.62,43.63,25947.23699924004,43.63,43.7,43.62,43.63,25947.237
2008-09-15 14:40:00,43.64,43.66,43.52,43.57,34958.202149603734,43.64,43.66,43.52,43.57,34958.2021
2008-09-15 14:45:00,43.57,43.61,43.51,43.61,31484.09510368038,43.57,43.61,43.51,43.61,31484.0951
2008-09-15 14:50:00,43.59,43.71,43.58,43.63,25512.97361849962,43.59,43.71,43.58,43.63,25512.9736
2008-09-15 14:55:00,43.62,43.62,43.51,43.51,27032.895451091088,43.62,43.62,43.51,43.51,27032.8955
2008-09-15 15:00:00,43.51,43.51,43.38,43.41,34198.241233308,43.51,43.51,43.38,43.41,34198.2412
2008-09-15 15:05:00,43.41,43.44,43.18,43.25,70133.53598957768,43.41,43.44,43.18,43.25,70133.536
2008-09-15 15:10:00,43.25,43.26,43.12,43.17,46683.31342959505,43.25,43.26,43.12,43.17,46683.3134
2008-09-15 15:15:00,43.17,43.17,43.02,43.04,36152.42644663989,43.17,43.17,43.02,43.04,36152.4264
2008-09-15 15:20:00,43.04,43.11,42.91,42.91,39626.53349256324,43.04,43.11,42.91,42.91,39626.5335
2008-09-15 15:25:00,42.91,43.06,42.79,42.88,77190.31592660949,42.91,43.06,42.79,42.88,77190.3159
2008-09-15 15:30:00,42.9,43.26,42.87,43.18,95755.0754532624,42.9,43.26,42.87,43.18,95755.0755
2008-09-15 15:35:00,43.18,43.46,43.12,43.46,123113.6684399088,43.18,43.46,43.12,43.46,123113.6684
2008-09-15 15:40:00,43.47,43.72,43.36,43.4,127890.56562805342,43.47,43.72,43.36,43.4,127890.5656
2008-09-15 15:45:00,43.41,43.48,43.33,43.44,75670.39409401802,43.41,43.48,43.33,43.44,75670.3941
2008-09-15 15:50:00,43.44,43.44,43.16,43.17,189990.22907393333,43.44,43.44,43.16,43.17,189990.2291
2008-09-15 15:55:00,43.18,43.19,42.95,43.02,218325.9146672457,43.18,43.19,42.95,43.02,218325.9147
2008-09-16 09:30:00,42.85,44.49,42.85,44.36,137444.36000434263,42.85,44.49,42.85,44.36,137444.36
2008-09-16 09:35:00,44.29,44.49,43.72,44.44,106177.39659103246,44.29,44.49,43.72,44.44,106177.3966
2008-09-16 09:40:00,44.47,45.07,43.97,44.59,98794.91911844534,44.47,45.07,43.97,44.59,98794.9191
2008-09-16 09:45:00,44.63,44.75,44.48,44.54,89675.38812289653,44.63,44.75,44.48,44.54,89675.3881
2008-09-16 09:50:00,44.54,44.99,44.37,44.77,100423.40679622193,44.54,44.99,44.37,44.77,100423.4068
2008-09-16 09:55:00,44.79,44.96,44.67,44.78,62316.79513625014,44.79,44.96,44.67,44.78,62316.7951
2008-09-16 10:00:00,44.77,44.94,44.69,44.88,100423.40679622193,44.77,44.94,44.69,44.88,100423.4068
2008-09-16 10:05:00,44.88,45.03,44.78,44.96,68287.9166214309,44.88,45.03,44.78,44.96,68287.9166
2008-09-16 10:10:00,44.95,44.95,44.69,44.79,52763.00075996092,44.95,44.95,44.69,44.79,52763.0008
2008-09-16 10:15:00,44.77,44.95,44.53,44.63,53305.82998588644,44.77,44.95,44.53,44.63,53305.83
2008-09-16 10:20:00,44.64,44.81,44.6,44.68,66442.29725328412,44.64,44.81,44.6,44.68,66442.2973
2008-09-16 10:25:00,44.69,44.79,44.44,44.59,45923.35251329932,44.69,44.79,44.44,44.59,45923.3525
2008-09-16 10:30:00,44.61,44.69,44.28,44.29,37238.08489849094,44.61,44.69,44.28,44.29,37238.0849
2008-09-16 10:35:00,44.3,44.44,44.21,44.27,29095.64650960808,44.3,44.44,44.21,44.27,29095.6465
2008-09-16 10:40:00,44.26,44.28,44.14,44.22,30832.700032569755,44.26,44.28,44.14,44.22,30832.7
2008-09-16 10:45:00,44.22,44.24,44.06,44.07,28769.948974052764,44.22,44.24,44.06,44.07,28769.949
2008-09-16 10:50:00,44.18,44.19,43.93,44.03,130713.27760286616,44.18,44.19,43.93,44.03,130713.2776
2008-09-16 10:55:00,44.03,44.16,43.97,44.02,69807.83845402236,44.03,44.16,43.97,44.02,69807.8385
2008-09-16 11:00:00,44.01,44.35,44.01,44.21,48311.801107371626,44.01,44.35,44.01,44.21,48311.8011
2008-09-16 11:05:00,44.2,44.21,43.89,43.95,35501.03137552926,44.2,44.21,43.89,43.95,35501.0314
2008-09-16 11:10:00,43.95,44.12,43.81,44.06,38215.17750515688,43.95,44.12,43.81,44.06,38215.1775
2008-09-16 11:15:00,44.06,44.16,43.97,44.1,41580.71870589512,44.06,44.16,43.97,44.1,41580.7187
2008-09-16 11:20:00,44.09,44.19,43.68,43.72,36586.68982738031,44.09,44.19,43.68,43.72,36586.6898
2008-09-16 11:25:00,43.72,43.9,43.68,43.68,31809.792639235697,43.72,43.9,43.68,43.68,31809.7926
2008-09-16 11:30:00,43.66,43.81,43.64,43.8,17587.666919986972,43.66,43.81,43.64,43.8,17587.6669
2008-09-16 11:35:00,43.8,44.03,43.8,44.0,36152.42644663989,43.8,44.03,43.8,44.0,36152.4264
2008-09-16 11:40:00,43.98,43.99,43.88,43.99,17479.101074801867,43.98,43.99,43.88,43.99,17479.1011
2008-09-16 11:45:00,44.01,44.12,43.95,44.11,31049.831722939965,44.01,44.12,43.95,44.11,31049.8317
2008-09-16 11:50:00,44.11,44.12,43.98,44.03,22364.564108131584,44.11,44.12,43.98,44.03,22364.5641
2008-09-16 11:55:00,44.02,44.25,44.01,44.22,42992.07469330149,44.02,44.25,44.01,44.22,42992.0747
2008-09-16 12:00:00,44.23,44.32,44.14,44.21,68613.61415698621,44.23,44.32,44.14,44.21,68613.6142
2008-09-16 12:05:00,44.2,44.28,44.18,44.22,33438.28031701227,44.2,44.28,44.18,44.22,33438.2803
2008-09-16 12:10:00,44.23,44.23,44.05,44.07,22907.393334057106,44.23,44.23,44.05,44.07,22907.3933
2008-09-16 12:15:00,44.04,44.25,44.04,44.23,29095.64650960808,44.04,44.25,44.04,44.23,29095.6465
2008-09-16 12:20:00,44.19,44.24,44.12,44.18,19758.98382368907,44.19,44.24,44.12,44.18,19758.9838
2008-09-16 12:25:00,44.19,44.25,44.05,44.1,32461.187710346327,44.19,44.25,44.05,44.1,32461.1877
2008-09-16 12:30:00,44.08,44.09,43.95,43.96,21604.60319183585,44.08,44.09,43.95,43.96,21604.6032
2008-09-16 12:35:00,43.97,43.97,43.85,43.9,25404.40777331452,43.97,43.97,43.85,43.9,25404.4078
2008-09-16 12:40:00,43.89,43.91,43.84,43.87,15633.481706655088,43.89,43.91,43.84,43.87,15633.4817
2008-09-16 12:45:00,43.88,43.91,43.84,43.88,9662.360221474324,43.88,43.91,43.84,43.88,9662.3602
2008-09-16 12:50:00,43.89,44.03,43.89,44.0,19867.549668874173,43.89,44.03,43.89,44.0,19867.5497
2008-09-16 12:55:00,44.0,44.05,43.96,44.0,17479.101074801867,44.0,44.05,43.96,44.0,17479.1011
2008-09-16 13:00:00,43.99,44.03,43.83,43.9,38975.13842145261,43.99,44.03,43.83,43.9,38975.1384
2008-09-16 13:05:00,43.89,44.0,43.89,43.98,14982.086635544458,43.89,44.0,43.89,43.98,14982.0866
2008-09-16 13:10:00,43.98,44.12,43.98,44.07,12702.203886657258,43.98,44.12,43.98,44.07,12702.2039
2008-09-16 13:15:00,44.07,44.08,43.98,43.98,17587.666919986972,44.07,44.08,43.98,43.98,17587.6669
2008-09-16 13:20:00,43.99,44.12,43.97,44.08,24210.18347627836,43.99,44.12,43.97,44.08,24210.1835
2008-09-16 13:25:00,44.07,44.19,44.06,44.18,35826.728911084574,44.07,44.19,44.06,44.18,35826.7289
2008-09-16 13:30:00,44.18,44.19,44.07,44.17,30941.26587775486,44.18,44.19,44.07,44.17,30941.2659
2008-09-16 13:35:00,44.17,44.19,44.13,44.19,29421.344045163394,44.17,44.19,44.13,44.19,29421.344
2008-09-16 13:40:00,44.18,44.2,44.16,44.17,19650.417978503963,44.18,44.2,44.16,44.17,19650.418
2008-09-16 13:45:00,44.16,44.25,44.16,44.2,34741.070459233524,44.16,44.25,44.16,44.2,34741.0705
2008-09-16 13:50:00,44.21,44.28,44.16,44.27,31484.09510368038,44.21,44.28,44.16,44.27,31484.0951
2008-09-16 13:55:00,44.27,44.29,44.16,44.19,29964.173271088915,44.27,44.29,44.16,44.19,29964.1733
2008-09-16 14:00:00,44.17,44.19,44.14,44.15,16393.44262295082,44.17,44.19,44.14,44.15,16393.4426
2008-09-16 14:05:00,44.15,44.25,44.1,44.21,36478.1239821952,44.15,44.25,44.1,44.21,36478.124
2008-09-16 14:10:00,44.2,44.24,43.98,44.08,86309.8469221583,44.2,44.24,43.98,44.08,86309.8469
2008-09-16 14:15:00,44.04,44.54,44.03,44.19,127130.60471175768,44.04,44.54,44.03,44.19,127130.6047
2008-09-16 14:20:00,44.19,44.27,44.07,44.18,86961.24199326892,44.19,44.27,44.07,44.18,86961.242
2008-09-16 14:25:00,44.18,44.3,44.02,44.1,88046.90044511997,44.18,44.3,44.02,44.1,88046.9004
2008-09-16 14:30:00,44.12,44.46,44.05,44.07,52545.86906959071,44.12,44.46,44.05,44.07,52545.8691
2008-09-16 14:35:00,44.07,44.67,43.94,44.55,103571.81630658996,44.07,44.67,43.94,44.55,103571.8163
2008-09-16 14:40:00,44.54,44.67,44.32,44.54,47986.10357181631,44.54,44.67,44.32,44.54,47986.1036
2008-09-16 14:45:00,44.57,44.92,44.48,44.85,50700.24970144393,44.57,44.92,44.48,44.85,50700.2497
2008-09-16 14:50:00,44.86,44.89,44.54,44.67,45923.35251329932,44.86,44.89,44.54,44.67,45923.3525
2008-09-16 14:55:00,44.66,44.95,44.63,44.84,81858.647269569,44.66,44.95,44.63,44.84,81858.6473
2008-09-16 15:00:00,44.84,44.87,44.74,44.83,54065.790902182176,44.84,44.87,44.74,44.83,54065.7909
2008-09-16 15:05:00,44.85,44.91,44.76,44.89,46140.484203669526,44.85,44.91,44.76,44.89,46140.4842
2008-09-16 15:10:00,44.86,44.87,44.73,44.81,87504.07121919445,44.86,44.87,44.73,44.81,87504.0712
2008-09-16 15:15:00,44.81,45.04,44.73,45.0,64596.67788513734,44.81,45.04,44.73,45.0,64596.6779
2008-09-16 15:20:00,44.98,45.01,44.8,44.81,49506.025404407774,44.98,45.01,44.8,44.81,49506.0254
2008-09-16 15:25:00,44.81,44.82,44.64,44.64,68613.61415698621,44.81,44.82,44.64,44.64,68613.6142
2008-09-16 15:30:00,44.64,44.72,44.54,44.62,51134.51308218435,44.64,44.72,44.54,44.62,51134.5131
2008-09-16 15:35:00,44.62,44.73,44.55,44.69,68287.9166214309,44.62,44.73,44.55,44.69,68287.9166
2008-09-16 15:40:00,44.69,44.71,44.54,44.65,42449.24546737597,44.69,44.71,44.54,44.65,42449.2455
2008-09-16 15:45:00,44.65,44.68,44.55,44.67,73173.37965476062,44.65,44.68,44.55,44.67,73173.3797
2008-09-16 15:50:00,44.67,44.89,44.63,44.64,126913.47302138749,44.67,44.89,44.63,44.64,126913.473
2008-09-16 15:55:00,44.64,44.73,44.5,44.71,169254.15264357833,44.64,44.73,44.5,44.71,169254.1526
2008-09-17 09:30:00,43.49,44.08,43.36,44.07,48963.19617848225,43.49,44.08,43.36,44.07,48963.1962
2008-09-17 09:35:00,44.1,44.1,43.49,43.56,17587.666919986972,44.1,44.1,43.49,43.56,17587.6669
2008-09-17 09:40:00,43.56,43.88,43.39,43.52,47877.537726631206,43.56,43.88,43.39,43.52,47877.5377
2008-09-17 09:45:00,43.51,43.82,43.44,43.6,77516.0134621648,43.51,43.82,43.44,43.6,77516.0135
2008-09-17 09:50:00,43.6,44.42,43.6,44.24,107480.18673325372,43.6,44.42,43.6,44.24,107480.1867
2008-09-17 09:55:00,44.24,44.31,44.04,44.09,49180.32786885246,44.24,44.31,44.04,44.09,49180.3279
2008-09-17 10:00:00,44.08,44.25,44.06,44.2,45380.52328737379,44.08,44.25,44.06,44.2,45380.5233
2008-09-17 10:05:00,44.19,44.19,43.87,43.9,46683.31342959505,44.19,44.19,43.87,43.9,46683.3134
2008-09-17 10:10:00,43.89,43.92,43.63,43.64,37889.47996960156,43.89,43.92,43.63,43.64,37889.48
2008-09-17 10:15:00,43.68,43.91,43.64,43.79,49071.76202366736,43.68,43.91,43.64,43.79,49071.762
2008-09-17 10:20:00,43.78,43.78,43.47,43.58,26815.76376072088,43.78,43.78,43.47,43.58,26815.7638
2008-09-17 10:25:00,43.54,43.72,43.5,43.62,39300.83595700793,43.54,43.72,43.5,43.62,39300.836
2008-09-17 10:30:00,43.64,43.89,43.61,43.8,55911.41027032895,43.64,43.89,43.61,43.8,55911.4103
2008-09-17 10:35:00,43.8,43.84,43.59,43.59,45814.78666811421,43.8,43.84,43.59,43.59,45814.7867
2008-09-17 10:40:00,43.59,43.62,43.48,43.52,23015.95917924221,43.59,43.62,43.48,43.52,23015.9592
2008-09-17 10:45:00,43.55,43.56,43.39,43.44,31158.39756812507,43.55,43.56,43.39,43.44,31158.3976
2008-09-17 10:50:00,43.42,43.43,43.3,43.35,33438.28031701227,43.42,43.43,43.3,43.35,33438.2803
2008-09-17 10:55:00,43.35,43.38,43.3,43.34,23884.48594072305,43.35,43.38,43.3,43.34,23884.4859
2008-09-17 11:00:00,43.34,43.35,43.08,43.13,29638.4757355336,43.34,43.35,43.08,43.13,29638.4757
2008-09-17 11:05:00,43.12,43.27,43.07,43.19,24644.446857018786,43.12,43.27,43.07,43.19,24644.4469
2008-09-17 11:10:00,43.21,43.3,43.06,43.1,28769.948974052764,43.21,43.3,43.06,43.1,28769.949
2008-09-17 11:15:00,43.14,43.39,43.12,43.26,26598.632070350668,43.14,43.39,43.12,43.26,26598.6321
2008-09-17 11:20:00,43.3,43.37,43.25,43.32,92172.40256215396,43.3,43.37,43.25,43.32,92172.4026
2008-09-17 11:25:00,43.33,43.33,43.04,43.13,44729.12821626317,43.33,43.33,43.04,43.13,44729.1282
2008-09-17 11:30:00,43.15,43.34,43.13,43.31,58299.85886440126,43.15,43.34,43.13,43.31,58299.8589
2008-09-17 11:35:00,43.31,43.49,43.23,43.46,32786.88524590164,43.31,43.49,43.23,43.46,32786.8852
2008-09-17 11:40:00,43.47,43.68,43.29,43.67,34958.202149603734,43.47,43.68,43.29,43.67,34958.2021
2008-09-17 11:45:00,43.66,43.73,43.49,43.5,35609.597220714364,43.66,43.73,43.49,43.5,35609.5972
2008-09-17 11:50:00,43.51,43.57,43.45,43.54,29638.4757355336,43.51,43.57,43.45,43.54,29638.4757
2008-09-17 11:55:00,43.53,43.6,43.5,43.52,27467.158831831508,43.53,43.6,43.5,43.52,27467.1588
2008-09-17 12:00:00,43.54,43.54,43.33,43.39,51568.77646292477,43.54,43.54,43.33,43.39,51568.7765
2008-09-17 12:05:00,43.37,43.5,43.37,43.4,36803.82151775052,43.37,43.5,43.37,43.4,36803.8215
2008-09-17 12:10:00,43.38,43.56,43.34,43.5,30724.13418738465,43.38,43.56,43.34,43.5,30724.1342
2008-09-17 12:15:00,43.52,43.64,43.42,43.49,24970.144392574097,43.52,43.64,43.42,43.49,24970.1444
2008-09-17 12:20:00,43.49,43.56,43.45,43.47,21713.169037020954,43.49,43.56,43.45,43.47,21713.169
2008-09-17 12:25:00,43.49,43.5,43.14,43.14,40169.36271848877,43.49,43.5,43.14,43.14,40169.3627
2008-09-17 12:30:00,43.14,43.31,43.14,43.3,44620.562371078064,43.14,43.31,43.14,43.3,44620.5624
2008-09-17 12:35:00,43.3,43.4,43.3,43.38,16393.44262295082,43.3,43.4,43.3,43.38,16393.4426
2008-09-17 12:40:00,43.37,43.52,43.34,43.43,18456.19368146781,43.37,43.52,43.34,43.43,18456.1937
2008-09-17 12:45:00,43.43,43.43,43.34,43.37,12267.940505916838,43.43,43.43,43.34,43.37,12267.9405
2008-09-17 12:50:00,43.38,43.41,43.29,43.37,11399.413744436,43.38,43.41,43.29,43.37,11399.4137
2008-09-17 12:55:00,43.39,43.45,43.29,43.29,9553.79437628922,43.39,43.45,43.29,43.29,9553.7944
2008-09-17 13:00:00,43.29,43.64,43.29,43.61,27684.29052220172,43.29,43.64,43.29,43.61,27684.2905
2008-09-17 13:05:00,43.62,43.62,43.49,43.52,17153.403539246552,43.62,43.62,43.49,43.52,17153.4035
2008-09-17 13:10:00,43.52,43.57,43.29,43.31,24970.144392574097,43.52,43.57,43.29,43.31,24970.1444
2008-09-17 13:15:00,43.29,43.3,43.2,43.25,24101.61763109326,43.29,43.3,43.2,43.25,24101.6176
2008-09-17 13:20:00,43.25,43.36,43.23,43.25,23993.05178590816,43.25,43.36,43.23,43.25,23993.0518
2008-09-17 13:25:00,43.24,43.24,43.06,43.07,38106.61165997177,43.24,43.24,43.06,43.07,38106.6117
2008-09-17 13:30:00,43.06,43.08,42.99,42.99,29095.64650960808,43.06,43.08,42.99,42.99,29095.6465
2008-09-17 13:35:00,42.93,42.94,42.67,42.76,76213.22331994354,42.93,42.94,42.67,42.76,76213.2233
2008-09-17 13:40:00,42.76,42.85,42.64,42.69,59168.385625882096,42.76,42.85,42.64,42.69,59168.3856
2008-09-17 13:45:00,42.69,42.73,42.43,42.43,58951.25393551189,42.69,42.73,42.43,42.43,58951.2539
2008-09-17 13:50:00,42.43,42.62,42.42,42.6,50265.98632070351,42.43,42.62,42.42,42.6,50265.9863
2008-09-17 13:55:00,42.61,42.78,42.53,42.56,53740.09336662686,42.61,42.78,42.53,42.56,53740.0934
2008-09-17 14:00:00,42.56,42.79,42.55,42.78,52871.56660514602,42.56,42.79,42.55,42.78,52871.5666
2008-09-17 14:05:00,42.78,42.89,42.67,42.68,41797.85039626533,42.78,42.89,42.67,42.68,41797.8504
2008-09-17 14:10:00,42.7,42.72,42.55,42.55,56888.5028769949,42.7,42.72,42.55,42.55,56888.5029
2008-09-17 14:15:00,42.55,42.6,42.4,42.57,71002.06275105852,42.55,42.6,42.4,42.57,71002.0628
2008-09-17 14:20:00,42.57,42.63,42.51,42.52,44077.73314515254,42.57,42.63,42.51,42.52,44077.7331
2008-09-17 14:25:00,42.53,42.81,42.41,42.8,63945.28281402671,42.53,42.81,42.41,42.8,63945.2828
2008-09-17 14:30:00,42.78,42.9,42.67,42.9,54608.6201281077,42.78,42.9,42.67,42.9,54608.6201
2008-09-17 14:35:00,42.92,43.04,42.82,42.92,42666.377157746174,42.92,43.04,42.82,42.92,42666.3772
2008-09-17 14:40:00,42.9,43.0,42.84,42.84,63836.7169688416,42.9,43.0,42.84,42.84,63836.717
2008-09-17 14:45:00,42.84,43.05,42.81,43.01,113125.61068287917,42.84,43.05,42.81,43.01,113125.6107
2008-09-17 14:50:00,43.01,43.02,42.67,42.68,46900.44511996526,43.01,43.02,42.67,42.68,46900.4451
2008-09-17 14:55:00,42.67,42.74,42.58,42.74,59928.34654217783,42.67,42.74,42.58,42.74,59928.3465
2008-09-17 15:00:00,42.75,42.85,42.68,42.83,51785.90815329498,42.75,42.85,42.68,42.83,51785.9082
2008-09-17 15:05:00,42.81,42.9,42.74,42.79,81315.81804364348,42.81,42.9,42.74,42.79,81315.818
2008-09-17 15:10:00,42.79,42.88,42.67,42.67,59494.08316143741,42.79,42.88,42.67,42.67,59494.0832
2008-09-17 15:15:00,42.67,42.76,42.57,42.61,51460.21061773966,42.67,42.76,42.57,42.61,51460.2106
2008-09-17 15:20:00,42.63,42.64,42.44,42.57,94669.41700141136,42.63,42.64,42.44,42.57,94669.417
2008-09-17 15:25:00,42.58,42.7,42.55,42.59,80664.42297253285,42.58,42.7,42.55,42.59,80664.423
2008-09-17 15:30:00,42.6,42.66,42.46,42.52,129736.1849962002,42.6,42.66,42.46,42.52,129736.185
2008-09-17 15:35:00,42.52,42.52,42.2,42.29,70567.7993703181,42.52,42.52,42.2,42.29,70567.7994
2008-09-17 15:40:00,42.28,42.32,42.15,42.22,75127.56486809251,42.28,42.32,42.15,42.22,75127.5649
2008-09-17 15:45:00,42.23,42.33,42.09,42.32,208772.1202909565,42.23,42.33,42.09,42.32,208772.1203
2008-09-17 15:50:00,42.33,42.33,42.04,42.06,180436.4346976441,42.33,42.33,42.04,42.06,180436.4347
2008-09-17 15:55:00,42.09,42.09,41.8,41.82,305395.7225056997,42.09,42.09,41.8,41.82,305395.7225
2008-09-18 09:30:00,42.6,42.6,41.82,41.96,82944.30572142004,42.6,42.6,41.82,41.96,82944.3057
2008-09-18 09:35:00,42.0,42.55,41.97,42.14,120616.6540006514,42.0,42.55,41.97,42.14,120616.654
2008-09-18 09:40:00,42.14,42.14,41.82,42.04,71436.32613179894,42.14,42.14,41.82,42.04,71436.3261
2008-09-18 09:45:00,42.07,42.09,41.81,41.82,87069.80783845403,42.07,42.09,41.81,41.82,87069.8078
2008-09-18 09:50:00,41.82,42.09,41.8,42.03,74476.16979698188,41.82,42.09,41.8,42.03,74476.1698
2008-09-18 09:55:00,41.98,42.5,41.98,42.47,145369.6667028553,41.98,42.5,41.98,42.47,145369.6667
2008-09-18 10:00:00,42.48,43.09,42.46,43.0,175550.97166431442,42.48,43.09,42.46,43.0,175550.9717
2008-09-18 10:05:00,43.02,43.03,42.83,42.86,66876.56063402454,43.02,43.03,42.83,42.86,66876.5606
2008-09-18 10:10:00,42.86,42.95,42.57,42.6,44077.73314515254,42.86,42.95,42.57,42.6,44077.7331
2008-09-18 10:15:00,42.58,42.74,42.52,42.62,44294.86483552275,42.58,42.74,42.52,42.62,44294.8648
2008-09-18 10:20:00,42.62,43.01,42.62,43.01,63402.45358810118,42.62,43.01,42.62,43.01,63402.4536
2008-09-18 10:25:00,43.01,43.09,42.9,42.94,48094.669417001416,43.01,43.09,42.9,42.94,48094.6694
2008-09-18 10:30:00,42.9,43.07,42.86,42.98,45814.78666811421,42.9,43.07,42.86,42.98,45814.7867
2008-09-18 10:35:00,42.98,43.02,42.9,42.95,68830.74584735642,42.98,43.02,42.9,42.95,68830.7458
2008-09-18 10:40:00,42.96,43.02,42.91,42.92,45380.52328737379,42.96,43.02,42.91,42.92,45380.5233
2008-09-18 10:45:00,42.92,43.01,42.9,42.94,82401.47649549453,42.92,43.01,42.9,42.94,82401.4765
2008-09-18 10:50:00,42.95,43.02,42.9,42.98,29855.60742590381,42.95,43.02,42.9,42.98,29855.6074
2008-09-18 10:55:00,42.98,43.02,42.83,42.88,52654.43491477581,42.98,43.02,42.83,42.88,52654.4349
2008-09-18 11:00:00,42.89,43.09,42.83,42.94,60471.17576810336,42.89,43.09,42.83,42.94,60471.1758
2008-09-18 11:05:00,42.97,43.15,42.93,42.94,38975.13842145261,42.97,43.15,42.93,42.94,38975.1384
2008-09-18 11:10:00,42.94,42.94,42.66,42.75,71436.32613179894,42.94,42.94,42.66,42.75,71436.3261
2008-09-18 11:15:00,42.74,42.76,42.39,42.44,71110.62859624362,42.74,42.76,42.39,42.44,71110.6286
2008-09-18 11:20:00,42.43,42.48,42.22,42.35,93040.9293236348,42.43,42.48,42.22,42.35,93040.9293
2008-09-18 11:25:00,42.34,42.39,42.2,42.25,73824.77472587125,42.34,42.39,42.2,42.25,73824.7747
2008-09-18 11:30:00,42.24,42.55,42.21,42.52,71762.02366735425,42.24,42.55,42.21,42.52,71762.0237
2008-09-18 11:35:00,42.52,42.62,42.41,42.62,46791.87927478016,42.52,42.62,42.41,42.62,46791.8793
2008-09-18 11:40:00,42.61,42.69,42.55,42.57,33112.58278145696,42.61,42.69,42.55,42.57,33112.5828
2008-09-18 11:45:00,42.55,42.58,42.47,42.52,65790.9021821735,42.55,42.58,42.47,42.52,65790.9022
2008-09-18 11:50:00,42.48,42.52,42.33,42.41,46900.44511996526,42.48,42.52,42.33,42.41,46900.4451
2008-09-18 11:55:00,42.43,42.74,42.43,42.69,44403.430680707854,42.43,42.74,42.43,42.69,44403.4307
2008-09-18 12:00:00,42.7,42.72,42.49,42.54,28769.948974052764,42.7,42.72,42.49,42.54,28769.949
2008-09-18 12:05:00,42.51,42.62,42.47,42.59,33438.28031701227,42.51,42.62,42.47,42.59,33438.2803
2008-09-18 12:10:00,42.6,42.72,42.59,42.61,28009.98805775703,42.6,42.72,42.59,42.61,28009.9881
2008-09-18 12:15:00,42.6,42.79,42.6,42.74,41906.41624145044,42.6,42.79,42.6,42.74,41906.4162
2008-09-18 12:20:00,42.77,42.78,42.67,42.76,23341.65671479753,42.77,42.78,42.67,42.76,23341.6567
2008-09-18 12:25:00,42.75,42.76,42.48,42.59,28987.08066442297,42.75,42.76,42.48,42.59,28987.0807
2008-09-18 12:30:00,42.59,42.59,42.4,42.47,40820.7577895994,42.59,42.59,42.4,42.47,40820.7578
2008-09-18 12:35:00,42.48,42.57,42.41,42.57,68287.9166214309,42.48,42.57,42.41,42.57,68287.9166
2008-09-18 12:40:00,42.55,42.92,42.55,42.87,91303.87580067312,42.55,42.92,42.55,42.87,91303.8758
2008-09-18 12:45:00,42.86,42.87,42.55,42.6,60145.47823254804,42.86,42.87,42.55,42.6,60145.4782
2008-09-18 12:50:00,42.62,42.69,42.47,42.69,95646.50960807732,42.62,42.69,42.47,42.69,95646.5096
2008-09-18 12:55:00,42.7,42.92,42.67,42.83,57431.33210292042,42.7,42.92,42.67,42.83,57431.3321
2008-09-18 13:00:00,42.87,43.07,42.83,42.84,54934.317663663016,42.87,43.07,42.83,42.84,54934.3177
2008-09-18 13:05:00,42.85,42.97,42.75,42.82,68939.31169254152,42.85,42.97,42.75,42.82,68939.3117
2008-09-18 13:10:00,42.82,42.94,42.78,42.91,94777.98284659648,42.82,42.94,42.78,42.91,94777.9828
2008-09-18 13:15:00,42.93,43.15,42.78,42.79,43860.60145478233,42.93,43.15,42.78,42.79,43860.6015
2008-09-18 13:20:00,42.79,42.98,42.71,42.77,42666.377157746174,42.79,42.98,42.71,42.77,42666.3772
2008-09-18 13:25:00,42.79,42.86,42.55,42.67,24644.446857018786,42.79,42.86,42.55,42.67,24644.4469
2008-09-18 13:30:00,42.69,42.97,42.65,42.96,53197.264140701336,42.69,42.97,42.65,42.96,53197.2641
2008-09-18 13:35:00,42.96,42.99,42.78,42.99,54065.790902182176,42.96,42.99,42.78,42.99,54065.7909
2008-09-18 13:40:00,43.01,43.01,42.6,42.63,42123.54793182065,43.01,43.01,42.6,42.63,42123.5479
2008-09-18 13:45:00,42.62,42.88,42.59,42.88,30398.43665182933,42.62,42.88,42.59,42.88,30398.4367
2008-09-18 13:50:00,42.89,42.9,42.46,42.52,55802.84442514385,42.89,42.9,42.46,42.52,55802.8444
2008-09-18 13:55:00,42.52,42.78,42.49,42.68,28335.685593312344,42.52,42.78,42.49,42.68,28335.6856
2008-09-18 14:00:00,42.67,42.73,42.45,42.48,44294.86483552275,42.67,42.73,42.45,42.48,44294.8648
2008-09-18 14:05:00,42.48,42.56,42.38,42.54,61665.40006513951,42.48,42.56,42.38,42.54,61665.4001
2008-09-18 14:10:00,42.55,42.73,42.44,42.49,32678.319400716537,42.55,42.73,42.44,42.49,32678.3194
2008-09-18 14:15:00,42.46,42.55,42.33,42.39,34089.675388122894,42.46,42.55,42.33,42.39,34089.6754
2008-09-18 14:20:00,42.4,42.51,42.37,42.51,22581.69579850179,42.4,42.51,42.37,42.51,22581.6958
2008-09-18 14:25:00,42.51,42.56,42.44,42.53,26598.632070350668,42.51,42.56,42.44,42.53,26598.6321
2008-09-18 14:30:00,42.53,42.75,42.53,42.62,47443.27434589079,42.53,42.75,42.53,42.62,47443.2743
2008-09-18 14:35:00,42.62,42.75,42.49,42.51,52003.03984366518,42.62,42.75,42.49,42.51,52003.0398
2008-09-18 14:40:00,42.52,42.69,42.5,42.66,33004.01693627185,42.52,42.69,42.5,42.66,33004.0169
2008-09-18 14:45:00,42.67,42.85,42.59,42.85,53848.659211811966,42.67,42.85,42.59,42.85,53848.6592
2008-09-18 14:50:00,42.85,42.85,42.62,42.62,44077.73314515254,42.85,42.85,42.62,42.62,44077.7331
2008-09-18 14:55:00,42.65,42.88,42.59,42.83,60036.912387362936,42.65,42.88,42.59,42.83,60036.9124
2008-09-18 15:00:00,42.82,43.21,42.79,43.19,59059.819780697,42.82,43.21,42.79,43.19,59059.8198
2008-09-18 15:05:00,43.21,43.45,43.15,43.28,79687.3303658669,43.21,43.45,43.15,43.28,79687.3304
2008-09-18 15:10:00,43.29,44.05,43.25,43.95,113559.8740636196,43.29,44.05,43.25,43.95,113559.8741
2008-09-18 15:15:00,43.86,44.02,43.7,43.8,98034.9582021496,43.86,44.02,43.7,43.8,98034.9582
2008-09-18 15:20:00,43.84,44.51,43.74,44.51,88264.03213549018,43.84,44.51,43.74,44.51,88264.0321
2008-09-18 15:25:00,44.28,44.74,43.98,43.99,108240.14764954946,44.28,44.74,43.98,43.99,108240.1476
2008-09-18 15:30:00,44.04,44.13,43.94,44.08,86744.11030289871,44.04,44.13,43.94,44.08,86744.1103
2008-09-18 15:35:00,44.07,44.16,43.49,43.5,102051.89447399849,44.07,44.16,43.49,43.5,102051.8945
2008-09-18 15:40:00,43.51,43.72,43.13,43.27,82727.17403104983,43.51,43.72,43.13,43.27,82727.174
2008-09-18 15:45:00,43.27,43.51,43.14,43.49,107045.9233525133,43.27,43.51,43.14,43.49,107045.9234
2008-09-18 15:50:00,43.5,43.77,43.35,43.45,118119.639561394,43.5,43.77,43.35,43.45,118119.6396
2008-09-18 15:55:00,43.44,43.45,42.79,43.42,258495.2773857345,43.44,43.45,42.79,43.42,258495.2774
2008-09-19 09:30:00,45.06,45.54,44.21,44.71,1435674.7367278254,45.06,45.54,44.21,44.71,1435674.7367
2008-09-19 09:35:00,44.75,45.25,44.71,44.79,140918.467050266,44.75,45.25,44.71,44.79,140918.4671
2008-09-19 09:40:00,44.82,45.09,44.74,45.06,192270.11182282056,44.82,45.09,44.74,45.06,192270.1118
2008-09-19 09:45:00,45.07,45.3,44.32,44.46,235587.88405167736,45.07,45.3,44.32,44.46,235587.8841
2008-09-19 09:50:00,44.5,44.89,44.31,44.89,181956.3565302356,44.5,44.89,44.31,44.89,181956.3565
2008-09-19 09:55:00,44.88,45.1,44.61,44.69,114102.70328954513,44.88,45.1,44.61,44.69,114102.7033
2008-09-19 10:00:00,44.75,45.37,44.52,44.77,141027.0328954511,44.75,45.37,44.52,44.77,141027.0329
2008-09-19 10:05:00,44.77,45.28,44.65,44.99,99880.5775702964,44.77,45.28,44.65,44.99,99880.5776
2008-09-19 10:10:00,44.97,45.1,44.77,44.77,80555.85712734774,44.97,45.1,44.77,44.77,80555.8571
2008-09-19 10:15:00,44.77,45.13,44.77,44.96,78710.23775920096,44.77,45.13,44.77,44.96,78710.2378
2008-09-19 10:20:00,44.99,45.01,44.68,44.74,46357.615894039736,44.99,45.01,44.68,44.74,46357.6159
2008-09-19 10:25:00,44.74,45.0,44.52,44.52,33655.41200738248,44.74,45.0,44.52,44.52,33655.412
2008-09-19 10:30:00,44.49,44.54,44.29,44.3,53957.22505699707,44.49,44.54,44.29,44.3,53957.2251
2008-09-19 10:35:00,44.3,44.44,44.3,44.35,56237.10780588427,44.3,44.44,44.3,44.35,56237.1078
2008-09-19 10:40:00,44.34,44.54,44.33,44.54,29964.173271088915,44.34,44.54,44.33,44.54,29964.1733
2008-09-19 10:45:00,44.56,44.9,44.52,44.9,65790.9021821735,44.56,44.9,44.52,44.9,65790.9022
2008-09-19 10:50:00,44.89,45.0,44.77,44.77,33004.01693627185,44.89,45.0,44.77,44.77,33004.0169
2008-09-19 10:55:00,44.77,44.96,44.65,44.89,28335.685593312344,44.77,44.96,44.65,44.89,28335.6856
2008-09-19 11:00:00,44.89,45.36,44.89,45.36,56128.54196069916,44.89,45.36,44.89,45.36,56128.542
2008-09-19 11:05:00,45.36,45.55,45.21,45.55,93258.061014005,45.36,45.55,45.21,45.55,93258.061
2008-09-19 11:10:00,45.51,45.53,45.32,45.37,57648.46379329063,45.51,45.53,45.32,45.37,57648.4638
2008-09-19 11:15:00,45.38,45.59,45.35,45.39,61339.7025295842,45.38,45.59,45.35,45.39,61339.7025
2008-09-19 11:20:00,45.35,45.46,45.27,45.29,32569.75355553143,45.35,45.46,45.27,45.29,32569.7536
2008-09-19 11:25:00,45.27,45.42,45.25,45.3,33546.84616219738,45.27,45.42,45.25,45.3,33546.8462
2008-09-19 11:30:00,45.31,45.31,45.15,45.17,33763.97785256759,45.31,45.31,45.15,45.17,33763.9779
2008-09-19 11:35:00,45.17,45.34,45.17,45.34,21170.33981109543,45.17,45.34,45.17,45.34,21170.3398
2008-09-19 11:40:00,45.35,45.58,45.35,45.47,56345.67365106937,45.35,45.58,45.35,45.47,56345.6737
2008-09-19 11:45:00,45.46,45.65,45.33,45.47,46031.91835848442,45.46,45.65,45.33,45.47,46031.9184
2008-09-19 11:50:00,45.48,45.61,45.45,45.5,42883.508848116384,45.48,45.61,45.45,45.5,42883.5088
2008-09-19 11:55:00,45.49,45.73,45.47,45.7,57539.89794810553,45.49,45.73,45.47,45.7,57539.8979
2008-09-19 12:00:00,45.72,45.77,45.59,45.72,25187.276082944307,45.72,45.77,45.59,45.72,25187.2761
2008-09-19 12:05:00,45.71,45.79,45.68,45.75,20410.37889479969,45.71,45.79,45.68,45.75,20410.3789
2008-09-19 12:10:00,45.78,45.78,45.66,45.69,33981.1095429378,45.78,45.78,45.66,45.69,33981.1095
2008-09-19 12:15:00,45.72,45.74,45.63,45.66,25621.539463684727,45.72,45.74,45.63,45.66,25621.5395
2008-09-19 12:20:00,45.66,45.82,45.64,45.79,28987.08066442297,45.66,45.82,45.64,45.79,28987.0807
2008-09-19 12:25:00,45.78,45.83,45.59,45.59,24535.88101183368,45.78,45.83,45.59,45.59,24535.881
2008-09-19 12:30:00,45.59,45.68,45.4,45.6,32244.05601997612,45.59,45.68,45.4,45.6,32244.056
2008-09-19 12:35:00,45.63,45.83,45.6,45.82,35175.333839973944,45.63,45.83,45.6,45.82,35175.3338
2008-09-19 12:40:00,45.81,45.81,45.67,45.7,26598.632070350668,45.81,45.81,45.67,45.7,26598.6321
2008-09-19 12:45:00,45.7,45.84,45.59,45.81,78058.84268809033,45.7,45.84,45.59,45.81,78058.8427
2008-09-19 12:50:00,45.82,45.87,45.41,45.43,29312.77819997829,45.82,45.87,45.41,45.43,29312.7782
2008-09-19 12:55:00,45.42,45.61,45.41,45.61,19107.58875257844,45.42,45.61,45.41,45.61,19107.5888
2008-09-19 13:00:00,45.61,45.87,45.61,45.73,50591.68385625882,45.61,45.87,45.61,45.73,50591.6839
2008-09-19 13:05:00,45.71,45.74,45.45,45.45,12919.335577027468,45.71,45.74,45.45,45.45,12919.3356
2008-09-19 13:10:00,45.47,45.53,45.46,45.46,14113.55987406362,45.47,45.53,45.46,45.46,14113.5599
2008-09-19 13:15:00,45.45,45.51,45.45,45.5,22364.564108131584,45.45,45.51,45.45,45.5,22364.5641
2008-09-19 13:20:00,45.5,45.66,45.5,45.61,26815.76376072088,45.5,45.66,45.5,45.61,26815.7638
2008-09-19 13:25:00,45.6,45.87,45.59,45.87,39843.66518293345,45.6,45.87,45.59,45.87,39843.6652
2008-09-19 13:30:00,45.89,45.91,45.7,45.72,25730.10530886983,45.89,45.91,45.7,45.72,25730.1053
2008-09-19 13:35:00,45.72,45.75,45.7,45.73,11182.282054065792,45.72,45.75,45.7,45.73,11182.2821
2008-09-19 13:40:00,45.73,45.73,45.53,45.53,35609.597220714364,45.73,45.73,45.53,45.53,35609.5972
2008-09-19 13:45:00,45.51,45.63,45.38,45.59,50265.98632070351,45.51,45.63,45.38,45.59,50265.9863
2008-09-19 13:50:00,45.64,45.7,45.59,45.59,58842.68809032679,45.64,45.7,45.59,45.59,58842.6881
2008-09-19 13:55:00,45.59,45.59,45.47,45.48,38215.17750515688,45.59,45.59,45.47,45.48,38215.1775
2008-09-19 14:00:00,45.48,45.51,45.27,45.27,42883.508848116384,45.48,45.51,45.27,45.27,42883.5088
2008-09-19 14:05:00,45.27,45.29,45.01,45.05,54282.92259255239,45.27,45.29,45.01,45.05,54282.9226
2008-09-19 14:10:00,45.05,45.06,44.86,44.89,66225.16556291391,45.05,45.06,44.86,44.89,66225.1656
2008-09-19 14:15:00,44.89,44.92,44.82,44.86,59494.08316143741,44.89,44.92,44.82,44.86,59494.0832
2008-09-19 14:20:00,44.84,45.06,44.81,45.04,116274.0201932472,44.84,45.06,44.81,45.04,116274.0202
2008-09-19 14:25:00,45.04,45.18,45.02,45.12,49071.76202366736,45.04,45.18,45.02,45.12,49071.762
2008-09-19 14:30:00,45.12,45.24,45.01,45.05,40277.92856367387,45.12,45.24,45.01,45.05,40277.9286
2008-09-19 14:35:00,45.04,45.08,45.02,45.04,35718.16306589947,45.04,45.08,45.02,45.04,35718.1631
2008-09-19 14:40:00,45.05,45.36,45.04,45.31,46791.87927478016,45.05,45.36,45.04,45.31,46791.8793
2008-09-19 14:45:00,45.3,45.31,45.14,45.2,75996.09162957333,45.3,45.31,45.14,45.2,75996.0916
2008-09-19 14:50:00,45.21,45.27,45.16,45.23,72413.41873846488,45.21,45.27,45.16,45.23,72413.4187
2008-09-19 14:55:00,45.24,45.27,45.23,45.26,66008.0338725437,45.24,45.27,45.23,45.26,66008.0339
2008-09-19 15:00:00,45.27,45.44,45.22,45.33,67093.69232439475,45.27,45.44,45.22,45.33,67093.6923
2008-09-19 15:05:00,45.33,45.37,45.19,45.35,115839.7568125068,45.33,45.37,45.19,45.35,115839.7568
2008-09-19 15:10:00,45.36,45.47,45.33,45.46,66008.0338725437,45.36,45.47,45.33,45.46,66008.0339
2008-09-19 15:15:00,45.46,45.47,45.28,45.36,62316.79513625014,45.46,45.47,45.28,45.36,62316.7951
2008-09-19 15:20:00,45.35,45.37,45.23,45.25,97600.69482140918,45.35,45.37,45.23,45.25,97600.6948
2008-09-19 15:25:00,45.25,45.46,45.12,45.46,156551.94875692108,45.25,45.46,45.12,45.46,156551.9488
2008-09-19 15:30:00,45.46,45.61,45.22,45.36,175225.2741287591,45.46,45.61,45.22,45.36,175225.2741
2008-09-19 15:35:00,45.39,45.45,45.23,45.25,85875.58354141787,45.39,45.45,45.23,45.25,85875.5835
2008-09-19 15:40:00,45.24,45.47,45.24,45.47,75670.39409401802,45.24,45.47,45.24,45.47,75670.3941
2008-09-19 15:45:00,45.46,45.63,45.46,45.5,127347.73640212788,45.46,45.63,45.46,45.5,127347.7364
2008-09-19 15:50:00,45.5,46.12,45.5,46.04,276517.20768646186,45.5,46.12,45.5,46.04,276517.2077
2008-09-19 15:55:00,46.04,46.06,45.74,46.01,342959.504939746,46.04,46.06,45.74,46.01,342959.5049
2008-09-22 09:30:00,46.17,46.37,45.81,46.18,85332.75431549235,46.17,46.37,45.81,46.18,85332.7543
2008-09-22 09:35:00,46.13,46.13,45.72,45.94,44837.69406144827,46.13,46.13,45.72,45.94,44837.6941
2008-09-22 09:40:00,45.89,45.9,45.45,45.59,87069.80783845403,45.89,45.9,45.45,45.59,87069.8078
2008-09-22 09:45:00,45.58,46.18,45.45,45.66,77081.75008142438,45.58,46.18,45.45,45.66,77081.7501
2008-09-22 09:50:00,45.68,45.78,45.67,45.74,33546.84616219738,45.68,45.78,45.67,45.74,33546.8462
2008-09-22 09:55:00,45.77,45.77,45.59,45.59,28335.685593312344,45.77,45.77,45.59,45.59,28335.6856
2008-09-22 10:00:00,45.6,45.78,45.53,45.74,29095.64650960808,45.6,45.78,45.53,45.74,29095.6465
2008-09-22 10:05:00,45.74,45.78,45.63,45.65,41363.587015524914,45.74,45.78,45.63,45.65,41363.587
2008-09-22 10:10:00,45.66,45.67,45.56,45.62,23558.788405167736,45.66,45.67,45.56,45.62,23558.7884
2008-09-22 10:15:00,45.61,45.71,45.56,45.6,29747.041580718706,45.61,45.71,45.56,45.6,29747.0416
2008-09-22 10:20:00,45.59,45.63,45.52,45.55,26924.329605905983,45.59,45.63,45.52,45.55,26924.3296
2008-09-22 10:25:00,45.52,45.54,45.47,45.49,15307.784171099773,45.52,45.54,45.47,45.49,15307.7842
2008-09-22 10:30:00,45.48,45.59,45.48,45.59,30941.26587775486,45.48,45.59,45.48,45.59,30941.2659
2008-09-22 10:35:00,45.58,45.59,45.47,45.47,21496.037346650744,45.58,45.59,45.47,45.47,21496.0373
2008-09-22 10:40:00,45.5,45.64,45.47,45.55,48094.669417001416,45.5,45.64,45.47,45.55,48094.6694
2008-09-22 10:45:00,45.55,45.62,45.5,45.56,21387.47150146564,45.55,45.62,45.5,45.56,21387.4715
2008-09-22 10:50:00,45.54,45.55,45.33,45.33,34306.807078493104,45.54,45.55,45.33,45.33,34306.8071
2008-09-22 10:55:00,45.36,45.45,45.32,45.35,31158.39756812507,45.36,45.45,45.32,45.35,31158.3976
2008-09-22 11:00:00,45.34,45.34,45.16,45.22,39192.27011182282,45.34,45.34,45.16,45.22,39192.2701
2008-09-22 11:05:00,45.19,45.19,45.02,45.09,36260.992291824994,45.19,45.19,45.02,45.09,36260.9923
2008-09-22 11:10:00,45.09,45.1,44.86,44.86,49940.288785148194,45.09,45.1,44.86,44.86,49940.2888
2008-09-22 11:15:00,44.86,44.88,44.77,44.77,31592.660948865487,44.86,44.88,44.77,44.77,31592.6609
2008-09-22 11:20:00,44.77,44.77,44.55,44.57,62642.492671805456,44.77,44.77,44.55,44.57,62642.4927
2008-09-22 11:25:00,44.59,44.7,44.57,44.62,35283.89968515905,44.59,44.7,44.57,44.62,35283.8997
2008-09-22 11:30:00,44.57,44.69,44.52,44.52,43643.46976441212,44.57,44.69,44.52,44.52,43643.4698
2008-09-22 11:35:00,44.5,44.6,44.44,44.59,100531.97264140702,44.5,44.6,44.44,44.59,100531.9726
2008-09-22 11:40:00,44.59,44.62,44.45,44.46,25730.10530886983,44.59,44.62,44.45,44.46,25730.1053
2008-09-22 11:45:00,44.46,44.49,44.43,44.47,35175.333839973944,44.46,44.49,44.43,44.47,35175.3338
2008-09-22 11:50:00,44.47,44.62,44.47,44.6,39952.23102811856,44.47,44.62,44.47,44.6,39952.231
2008-09-22 11:55:00,44.57,44.64,44.52,44.54,21713.169037020954,44.57,44.64,44.52,44.54,21713.169
2008-09-22 12:00:00,44.54,44.61,44.52,44.54,29421.344045163394,44.54,44.61,44.52,44.54,29421.344
2008-09-22 12:05:00,44.54,44.62,44.53,44.61,25404.40777331452,44.54,44.62,44.53,44.61,25404.4078
2008-09-22 12:10:00,44.6,44.7,44.56,44.66,37238.08489849094,44.6,44.7,44.56,44.66,37238.0849
2008-09-22 12:15:00,44.66,44.8,44.65,44.77,48203.23526218652,44.66,44.8,44.65,44.77,48203.2353
2008-09-22 12:20:00,44.77,44.85,44.67,44.67,25187.276082944307,44.77,44.85,44.67,44.67,25187.2761
2008-09-22 12:25:00,44.68,44.74,44.67,44.69,23450.22255998263,44.68,44.74,44.67,44.69,23450.2226
2008-09-22 12:30:00,44.67,44.85,44.65,44.81,33438.28031701227,44.67,44.85,44.65,44.81,33438.2803
2008-09-22 12:35:00,44.81,44.85,44.77,44.78,17696.232765172077,44.81,44.85,44.77,44.78,17696.2328
2008-09-22 12:40:00,44.77,44.77,44.73,44.75,18564.75952665292,44.77,44.77,44.73,44.75,18564.7595
2008-09-22 12:45:00,44.76,44.81,44.76,44.77,15850.613397025296,44.76,44.81,44.76,44.77,15850.6134
2008-09-22 12:50:00,44.77,44.89,44.76,44.87,21061.773965910324,44.77,44.89,44.76,44.87,21061.774
2008-09-22 12:55:00,44.88,45.02,44.84,45.0,57974.16132884595,44.88,45.02,44.84,45.0,57974.1613
2008-09-22 13:00:00,44.98,45.05,44.95,44.95,33004.01693627185,44.98,45.05,44.95,44.95,33004.0169
2008-09-22 13:05:00,44.95,45.05,44.91,45.0,43317.7722288568,44.95,45.05,44.91,45.0,43317.7722
2008-09-22 13:10:00,45.01,45.08,44.77,44.77,38432.30919552709,45.01,45.08,44.77,44.77,38432.3092
2008-09-22 13:15:00,44.76,44.79,44.66,44.69,21930.300727391164,44.76,44.79,44.66,44.69,21930.3007
2008-09-22 13:20:00,44.66,44.71,44.52,44.57,22364.564108131584,44.66,44.71,44.52,44.57,22364.5641
2008-09-22 13:25:00,44.57,44.57,44.34,44.43,27141.4612962762,44.57,44.57,44.34,44.43,27141.4613
2008-09-22 13:30:00,44.42,44.48,44.37,44.43,50157.4204755184,44.42,44.48,44.37,44.43,50157.4205
2008-09-22 13:35:00,44.43,44.52,44.43,44.52,35718.16306589947,44.43,44.52,44.43,44.52,35718.1631
2008-09-22 13:40:00,44.51,44.54,44.47,44.49,14330.69156443383,44.51,44.54,44.47,44.49,14330.6916
2008-09-22 13:45:00,44.49,44.54,44.48,44.54,34306.807078493104,44.49,44.54,44.48,44.54,34306.8071
2008-09-22 13:50:00,44.54,44.72,44.49,44.72,37129.51905330584,44.54,44.72,44.49,44.72,37129.5191
2008-09-22 13:55:00,44.69,44.8,44.68,44.7,28335.685593312344,44.69,44.8,44.68,44.7,28335.6856
2008-09-22 14:00:00,44.71,44.72,44.65,44.7,26164.368689610248,44.71,44.72,44.65,44.7,26164.3687
2008-09-22 14:05:00,44.69,44.76,44.64,44.76,28009.98805775703,44.69,44.76,44.64,44.76,28009.9881
2008-09-22 14:10:00,44.77,44.89,44.7,44.85,29964.173271088915,44.77,44.89,44.7,44.85,29964.1733
2008-09-22 14:15:00,44.85,45.02,44.82,45.02,32678.319400716537,44.85,45.02,44.82,45.02,32678.3194
2008-09-22 14:20:00,45.03,45.03,44.81,44.84,32569.75355553143,45.03,45.03,44.81,44.84,32569.7536
2008-09-22 14:25:00,44.81,44.87,44.72,44.73,34306.807078493104,44.81,44.87,44.72,44.73,34306.8071
2008-09-22 14:30:00,44.72,44.86,44.72,44.81,24753.012702203887,44.72,44.86,44.72,44.81,24753.0127
2008-09-22 14:35:00,44.82,44.9,44.78,44.87,17370.535229616762,44.82,44.9,44.78,44.87,17370.5352
2008-09-22 14:40:00,44.87,44.89,44.8,44.81,36912.38736293562,44.87,44.89,44.8,44.81,36912.3874
2008-09-22 14:45:00,44.81,44.88,44.81,44.83,18673.325371838026,44.81,44.88,44.81,44.83,18673.3254
2008-09-22 14:50:00,44.81,44.88,44.8,44.83,33221.14862664206,44.81,44.88,44.8,44.83,33221.1486
2008-09-22 14:55:00,44.82,44.83,44.79,44.82,33763.97785256759,44.82,44.83,44.79,44.82,33763.9779
2008-09-22 15:00:00,44.8,44.83,44.66,44.68,26815.76376072088,44.8,44.83,44.66,44.68,26815.7638
2008-09-22 15:05:00,44.71,44.73,44.57,44.58,26272.93453479536,44.71,44.73,44.57,44.58,26272.9345
2008-09-22 15:10:00,44.58,44.71,44.58,44.65,32786.88524590164,44.58,44.71,44.58,44.65,32786.8852
2008-09-22 15:15:00,44.66,44.72,44.55,44.56,49288.89371403757,44.66,44.72,44.55,44.56,49288.8937
2008-09-22 15:20:00,44.53,44.62,44.37,44.38,40060.79687330366,44.53,44.62,44.37,44.38,40060.7969
2008-09-22 15:25:00,44.38,44.45,44.31,44.44,53305.82998588644,44.38,44.45,44.31,44.44,53305.83
2008-09-22 15:30:00,44.44,44.44,44.38,44.41,43643.46976441212,44.44,44.44,44.38,44.41,43643.4698
2008-09-22 15:35:00,44.4,44.49,44.4,44.45,35718.16306589947,44.4,44.49,44.4,44.45,35718.1631
2008-09-22 15:40:00,44.44,44.46,44.31,44.42,76864.61839105417,44.44,44.46,44.31,44.42,76864.6184
2008-09-22 15:45:00,44.43,44.45,44.36,44.42,76973.18423623928,44.43,44.45,44.36,44.42,76973.1842
2008-09-22 15:50:00,44.42,44.54,44.28,44.3,130713.27760286616,44.42,44.54,44.28,44.3,130713.2776
2008-09-22 15:55:00,44.31,44.55,44.28,44.28,194984.25795244816,44.31,44.55,44.28,44.28,194984.258
2008-09-23 09:30:00,44.61,45.96,44.61,45.07,59494.08316143741,44.61,45.96,44.61,45.07,59494.0832
2008-09-23 09:35:00,45.08,45.12,44.52,44.55,39735.09933774835,45.08,45.12,44.52,44.55,39735.0993
2008-09-23 09:40:00,44.56,44.7,44.44,44.52,177396.5910324612,44.56,44.7,44.44,44.52,177396.591
2008-09-23 09:45:00,44.54,44.81,44.39,44.73,39083.70426663772,44.54,44.81,44.39,44.73,39083.7043
2008-09-23 09:50:00,44.78,44.78,44.35,44.43,47117.57681033547,44.78,44.78,44.35,44.43,47117.5768
2008-09-23 09:55:00,44.48,44.48,44.21,44.35,59494.08316143741,44.48,44.48,44.21,44.35,59494.0832
2008-09-23 10:00:00,44.35,44.44,44.18,44.42,42232.11377700576,44.35,44.44,44.18,44.42,42232.1138
2008-09-23 10:05:00,44.44,44.54,44.36,44.37,33872.54369775269,44.44,44.54,44.36,44.37,33872.5437
2008-09-23 10:10:00,44.36,44.54,44.33,44.48,25621.539463684727,44.36,44.54,44.33,44.48,25621.5395
2008-09-23 10:15:00,44.48,44.65,44.39,44.43,35283.89968515905,44.48,44.65,44.39,44.43,35283.8997
2008-09-23 10:20:00,44.47,44.67,44.28,44.28,49180.32786885246,44.47,44.67,44.28,44.28,49180.3279
2008-09-23 10:25:00,44.35,44.57,44.3,44.51,34632.50461404842,44.35,44.57,44.3,44.51,34632.5046
2008-09-23 10:30:00,44.49,44.54,44.41,44.42,22798.827488872,44.49,44.54,44.41,44.42,22798.8275
2008-09-23 10:35:00,44.42,44.42,44.27,44.32,23558.788405167736,44.42,44.42,44.27,44.32,23558.7884
2008-09-23 10:40:00,44.33,44.35,44.13,44.14,35935.29475626968,44.33,44.35,44.13,44.14,35935.2948
2008-09-23 10:45:00,44.14,44.19,44.02,44.13,30941.26587775486,44.14,44.19,44.02,44.13,30941.2659
2008-09-23 10:50:00,44.08,44.11,43.87,44.03,60145.47823254804,44.08,44.11,43.87,44.03,60145.4782
2008-09-23 10:55:00,44.05,44.24,44.05,44.17,52871.56660514602,44.05,44.24,44.05,44.17,52871.5666
2008-09-23 11:00:00,44.19,44.3,44.15,44.26,38975.13842145261,44.19,44.3,44.15,44.26,38975.1384
2008-09-23 11:05:00,44.27,44.3,44.19,44.29,58734.12224514168,44.27,44.3,44.19,44.29,58734.1222
2008-09-23 11:10:00,44.28,44.34,44.18,44.26,33872.54369775269,44.28,44.34,44.18,44.26,33872.5437
2008-09-23 11:15:00,44.28,44.43,44.26,44.37,31701.22679405059,44.28,44.43,44.26,44.37,31701.2268
2008-09-23 11:20:00,44.38,44.47,44.32,44.32,23667.35425035284,44.38,44.47,44.32,44.32,23667.3543
2008-09-23 11:25:00,44.32,44.34,43.93,43.94,33329.71447182717,44.32,44.34,43.93,43.94,33329.7145
2008-09-23 11:30:00,43.96,44.07,43.94,44.02,28552.817283682554,43.96,44.07,43.94,44.02,28552.8173
2008-09-23 11:35:00,44.03,44.07,43.97,43.97,21061.773965910324,44.03,44.07,43.97,43.97,21061.774
2008-09-23 11:40:00,43.97,43.97,43.78,43.79,34415.37292367821,43.97,43.97,43.78,43.79,34415.3729
2008-09-23 11:45:00,43.8,43.98,43.8,43.98,35718.16306589947,43.8,43.98,43.8,43.98,35718.1631
2008-09-23 11:50:00,43.97,44.07,43.96,44.07,43860.60145478233,43.97,44.07,43.96,44.07,43860.6015
2008-09-23 11:55:00,44.06,44.07,43.96,44.0,25187.276082944307,44.06,44.07,43.96,44.0,25187.2761
2008-09-23 12:00:00,44.01,44.14,43.98,44.13,56671.37118662469,44.01,44.14,43.98,44.13,56671.3712
2008-09-23 12:05:00,44.12,44.23,44.08,44.21,50157.4204755184,44.12,44.23,44.08,44.21,50157.4205
2008-09-23 12:10:00,44.2,44.26,44.13,44.14,26707.197915535773,44.2,44.26,44.13,44.14,26707.1979
2008-09-23 12:15:00,44.1,44.11,43.89,43.89,35609.597220714364,44.1,44.11,43.89,43.89,35609.5972
2008-09-23 12:20:00,43.9,43.92,43.79,43.87,49288.89371403757,43.9,43.92,43.79,43.87,49288.8937
2008-09-23 12:25:00,43.87,43.87,43.75,43.79,26055.802844425143,43.87,43.87,43.75,43.79,26055.8028
2008-09-23 12:30:00,43.8,43.95,43.78,43.95,36586.68982738031,43.8,43.95,43.78,43.95,36586.6898
2008-09-23 12:35:00,43.97,43.98,43.91,43.95,29421.344045163394,43.97,43.98,43.91,43.95,29421.344
2008-09-23 12:40:00,43.96,44.0,43.93,43.97,37672.34827923135,43.96,44.0,43.93,43.97,37672.3483
2008-09-23 12:45:00,43.97,44.07,43.94,44.07,19107.58875257844,43.97,44.07,43.94,44.07,19107.5888
2008-09-23 12:50:00,44.09,44.12,44.01,44.01,20193.24720442949,44.09,44.12,44.01,44.01,20193.2472
2008-09-23 12:55:00,44.01,44.08,43.95,43.95,16176.31093258061,44.01,44.08,43.95,43.95,16176.3109
2008-09-23 13:00:00,43.94,43.98,43.79,43.81,57757.02963847574,43.94,43.98,43.79,43.81,57757.0296
2008-09-23 13:05:00,43.8,43.82,43.72,43.81,26924.329605905983,43.8,43.82,43.72,43.81,26924.3296
2008-09-23 13:10:00,43.8,43.83,43.69,43.78,23993.05178590816,43.8,43.83,43.69,43.78,23993.0518
2008-09-23 13:15:00,43.77,43.84,43.68,43.78,35392.465530344154,43.77,43.84,43.68,43.78,35392.4655
2008-09-23 13:20:00,43.8,43.84,43.7,43.72,23667.35425035284,43.8,43.84,43.7,43.72,23667.3543
2008-09-23 13:25:00,43.72,43.74,43.64,43.7,26490.066225165563,43.72,43.74,43.64,43.7,26490.0662
2008-09-23 13:30:00,43.7,43.7,43.47,43.5,35501.03137552926,43.7,43.7,43.47,43.5,35501.0314
2008-09-23 13:35:00,43.48,43.6,43.44,43.55,24427.31516664857,43.48,43.6,43.44,43.55,24427.3152
2008-09-23 13:40:00,43.59,43.59,43.49,43.52,11399.413744436,43.59,43.59,43.49,43.52,11399.4137
2008-09-23 13:45:00,43.53,43.54,43.37,43.48,19107.58875257844,43.53,43.54,43.37,43.48,19107.5888
2008-09-23 13:50:00,43.47,43.49,43.3,43.46,25187.276082944307,43.47,43.49,43.3,43.46,25187.2761
2008-09-23 13:55:00,43.44,43.57,43.44,43.54,30724.13418738465,43.44,43.57,43.44,43.54,30724.1342
2008-09-23 14:00:00,43.54,43.57,43.45,43.55,33112.58278145696,43.54,43.57,43.45,43.55,33112.5828
2008-09-23 14:05:00,43.57,43.75,43.5,43.73,39843.66518293345,43.57,43.75,43.5,43.73,39843.6652
2008-09-23 14:10:00,43.78,43.87,43.63,43.64,20953.20812072522,43.78,43.87,43.63,43.64,20953.2081
2008-09-23 14:15:00,43.64,43.64,43.54,43.59,20301.8130496146,43.64,43.64,43.54,43.59,20301.813
2008-09-23 14:20:00,43.59,43.66,43.53,43.6,36043.860601454784,43.59,43.66,43.53,43.6,36043.8606
2008-09-23 14:25:00,43.61,43.82,43.6,43.79,30072.73911627402,43.61,43.82,43.6,43.79,30072.7391
2008-09-23 14:30:00,43.77,44.05,43.77,43.95,37672.34827923135,43.77,44.05,43.77,43.95,37672.3483
2008-09-23 14:35:00,43.97,44.02,43.94,43.97,18781.891217023127,43.97,44.02,43.94,43.97,18781.8912
2008-09-23 14:40:00,43.95,44.07,43.9,43.91,31049.831722939965,43.95,44.07,43.9,43.91,31049.8317
2008-09-23 14:45:00,43.91,44.26,43.88,44.19,27032.895451091088,43.91,44.26,43.88,44.19,27032.8955
2008-09-23 14:50:00,44.19,44.25,44.07,44.07,39843.66518293345,44.19,44.25,44.07,44.07,39843.6652
2008-09-23 14:55:00,44.08,44.19,44.07,44.16,30615.568342199545,44.08,44.19,44.07,44.16,30615.5683
2008-09-23 15:00:00,44.16,44.17,43.99,43.99,39192.27011182282,44.16,44.17,43.99,43.99,39192.2701
2008-09-23 15:05:00,43.99,44.25,43.95,44.2,38323.74335034198,43.99,44.25,43.95,44.2,38323.7434
2008-09-23 15:10:00,44.2,44.2,44.01,44.09,33438.28031701227,44.2,44.2,44.01,44.09,33438.2803
2008-09-23 15:15:00,44.08,44.26,44.07,44.19,41797.85039626533,44.08,44.26,44.07,44.19,41797.8504
2008-09-23 15:20:00,44.17,44.21,43.99,44.05,41797.85039626533,44.17,44.21,43.99,44.05,41797.8504
2008-09-23 15:25:00,44.07,44.07,43.88,43.88,32026.924329605907,44.07,44.07,43.88,43.88,32026.9243
2008-09-23 15:30:00,43.9,43.99,43.83,43.84,39952.23102811856,43.9,43.99,43.83,43.84,39952.231
2008-09-23 15:35:00,43.84,43.84,43.64,43.71,47660.406036261,43.84,43.84,43.64,43.71,47660.406
2008-09-23 15:40:00,43.71,43.81,43.55,43.55,45380.52328737379,43.71,43.81,43.55,43.55,45380.5233
2008-09-23 15:45:00,43.54,43.55,43.29,43.41,93692.32439474542,43.54,43.55,43.29,43.41,93692.3244
2008-09-23 15:50:00,43.42,43.42,43.22,43.33,163283.0311583976,43.42,43.42,43.22,43.33,163283.0312
2008-09-23 15:55:00,43.33,43.46,43.25,43.42,183693.4100531973,43.33,43.46,43.25,43.42,183693.4101
2008-09-24 09:30:00,43.53,43.68,43.29,43.35,54174.35674736728,43.53,43.68,43.29,43.35,54174.3567
2008-09-24 09:35:00,43.33,43.56,43.29,43.51,60471.17576810336,43.33,43.56,43.29,43.51,60471.1758
2008-09-24 09:40:00,43.5,43.77,43.38,43.59,35609.597220714364,43.5,43.77,43.38,43.59,35609.5972
2008-09-24 09:45:00,43.58,43.6,43.37,43.45,30724.13418738465,43.58,43.6,43.37,43.45,30724.1342
2008-09-24 09:50:00,43.43,43.58,43.39,43.54,35066.76799478884,43.43,43.58,43.39,43.54,35066.768
2008-09-24 09:55:00,43.54,43.68,43.49,43.6,37346.65074367605,43.54,43.68,43.49,43.6,37346.6507
2008-09-24 10:00:00,43.59,43.6,43.44,43.52,34089.675388122894,43.59,43.6,43.44,43.52,34089.6754
2008-09-24 10:05:00,43.56,43.57,43.33,43.34,42774.94300293128,43.56,43.57,43.33,43.34,42774.943
2008-09-24 10:10:00,43.34,43.4,43.3,43.37,48528.93279774183,43.34,43.4,43.3,43.37,48528.9328
2008-09-24 10:15:00,43.39,43.4,43.28,43.34,28444.25143849745,43.39,43.4,43.28,43.34,28444.2514
2008-09-24 10:20:00,43.34,43.41,43.31,43.37,19216.154597763543,43.34,43.41,43.31,43.37,19216.1546
2008-09-24 10:25:00,43.36,43.36,43.28,43.29,60362.60992291825,43.36,43.36,43.28,43.29,60362.6099
2008-09-24 10:30:00,43.3,43.33,43.2,43.26,54934.317663663016,43.3,43.33,43.2,43.26,54934.3177
2008-09-24 10:35:00,43.26,43.35,43.15,43.29,51568.77646292477,43.26,43.35,43.15,43.29,51568.7765
2008-09-24 10:40:00,43.31,43.37,43.15,43.16,49397.45955922267,43.31,43.37,43.15,43.16,49397.4596
2008-09-24 10:45:00,43.16,43.23,42.99,43.2,41037.889479969606,43.16,43.23,42.99,43.2,41037.8895
2008-09-24 10:50:00,43.15,43.32,43.15,43.24,35066.76799478884,43.15,43.32,43.15,43.24,35066.768
2008-09-24 10:55:00,43.26,43.28,43.11,43.28,19650.417978503963,43.26,43.28,43.11,43.28,19650.418
2008-09-24 11:00:00,43.27,43.29,43.16,43.16,15416.350016284878,43.27,43.29,43.16,43.16,15416.35
2008-09-24 11:05:00,43.16,43.23,43.12,43.14,18564.75952665292,43.16,43.23,43.12,43.14,18564.7595
2008-09-24 11:10:00,43.13,43.14,43.04,43.12,19976.11551405928,43.13,43.14,43.04,43.12,19976.1155
2008-09-24 11:15:00,43.11,43.19,42.97,43.04,27467.158831831508,43.11,43.19,42.97,43.04,27467.1588
2008-09-24 11:20:00,43.04,43.13,43.03,43.07,25078.7102377592,43.04,43.13,43.03,43.07,25078.7102
2008-09-24 11:25:00,43.1,43.14,43.05,43.07,19758.98382368907,43.1,43.14,43.05,43.07,19758.9838
2008-09-24 11:30:00,43.07,43.13,43.02,43.11,24535.88101183368,43.07,43.13,43.02,43.11,24535.881
2008-09-24 11:35:00,43.11,43.11,42.98,43.06,32786.88524590164,43.11,43.11,42.98,43.06,32786.8852
2008-09-24 11:40:00,43.06,43.09,42.84,42.84,33221.14862664206,43.06,43.09,42.84,42.84,33221.1486
2008-09-24 11:45:00,42.87,42.87,42.66,42.67,48094.669417001416,42.87,42.87,42.66,42.67,48094.6694
2008-09-24 11:50:00,42.67,43.0,42.67,42.98,201063.94528281403,42.67,43.0,42.67,42.98,201063.9453
2008-09-24 11:55:00,42.99,43.18,42.98,43.15,66659.42894365433,42.99,43.18,42.98,43.15,66659.4289
2008-09-24 12:00:00,43.15,43.2,43.06,43.06,18890.45706220823,43.15,43.2,43.06,43.06,18890.4571
2008-09-24 12:05:00,43.06,43.06,42.89,42.93,23667.35425035284,43.06,43.06,42.89,42.93,23667.3543
2008-09-24 12:10:00,42.93,43.32,42.93,43.24,61231.13668439909,42.93,43.32,42.93,43.24,61231.1367
2008-09-24 12:15:00,43.24,43.34,43.1,43.1,35392.465530344154,43.24,43.34,43.1,43.1,35392.4655
2008-09-24 12:20:00,43.06,43.09,42.85,42.85,29095.64650960808,43.06,43.09,42.85,42.85,29095.6465
2008-09-24 12:25:00,42.85,42.9,42.76,42.78,29421.344045163394,42.85,42.9,42.76,42.78,29421.344
2008-09-24 12:30:00,42.78,42.91,42.78,42.88,19324.72044294865,42.78,42.91,42.78,42.88,19324.7204
2008-09-24 12:35:00,42.88,42.92,42.81,42.86,21713.169037020954,42.88,42.92,42.81,42.86,21713.169
2008-09-24 12:40:00,42.86,42.97,42.82,42.92,38975.13842145261,42.86,42.97,42.82,42.92,38975.1384
2008-09-24 12:45:00,42.93,43.02,42.92,42.94,11399.413744436,42.93,43.02,42.92,42.94,11399.4137
2008-09-24 12:50:00,42.94,43.01,42.93,42.96,10205.189447399847,42.94,43.01,42.93,42.96,10205.1894
2008-09-24 12:55:00,42.96,43.0,42.95,43.0,9119.5309955488,42.96,43.0,42.95,43.0,9119.531
2008-09-24 13:00:00,42.99,43.02,42.97,42.99,14656.389099989145,42.99,43.02,42.97,42.99,14656.3891
2008-09-24 13:05:00,42.97,43.14,42.96,43.05,24753.012702203887,42.97,43.14,42.96,43.05,24753.0127
2008-09-24 13:10:00,43.05,43.05,42.93,42.93,22147.43241776137,43.05,43.05,42.93,42.93,22147.4324
2008-09-24 13:15:00,42.92,43.01,42.89,42.89,25838.671154054937,42.92,43.01,42.89,42.89,25838.6712
2008-09-24 13:20:00,42.89,43.02,42.86,43.02,46357.615894039736,42.89,43.02,42.86,43.02,46357.6159
2008-09-24 13:25:00,42.99,43.15,42.99,43.12,33004.01693627185,42.99,43.15,42.99,43.12,33004.0169
2008-09-24 13:30:00,43.1,43.13,43.04,43.09,19541.85213331886,43.1,43.13,43.04,43.09,19541.8521
2008-09-24 13:35:00,43.1,43.23,43.1,43.15,11942.242970361523,43.1,43.23,43.1,43.15,11942.243
2008-09-24 13:40:00,43.13,43.14,42.94,43.09,30724.13418738465,43.13,43.14,42.94,43.09,30724.1342
2008-09-24 13:45:00,43.1,43.14,42.98,43.02,12702.203886657258,43.1,43.14,42.98,43.02,12702.2039
2008-09-24 13:50:00,43.01,43.02,42.9,42.98,19650.417978503963,43.01,43.02,42.9,42.98,19650.418
2008-09-24 13:55:00,42.97,42.97,42.84,42.87,24970.144392574097,42.97,42.97,42.84,42.87,24970.1444
2008-09-24 14:00:00,42.86,42.91,42.83,42.85,17479.101074801867,42.86,42.91,42.83,42.85,17479.1011
2008-09-24 14:05:00,42.83,42.96,42.82,42.91,28009.98805775703,42.83,42.96,42.82,42.91,28009.9881
2008-09-24 14:10:00,42.9,42.92,42.75,42.75,31484.09510368038,42.9,42.92,42.75,42.75,31484.0951
2008-09-24 14:15:00,42.76,42.79,42.73,42.79,31049.831722939965,42.76,42.79,42.73,42.79,31049.8317
2008-09-24 14:20:00,42.8,42.84,42.77,42.81,20518.944739984803,42.8,42.84,42.77,42.81,20518.9447
2008-09-24 14:25:00,42.84,43.01,42.8,43.0,29312.77819997829,42.84,43.01,42.8,43.0,29312.7782
2008-09-24 14:30:00,43.01,43.16,42.99,43.16,43534.90391922701,43.01,43.16,42.99,43.16,43534.9039
2008-09-24 14:35:00,43.15,43.19,43.06,43.06,22907.393334057106,43.15,43.19,43.06,43.06,22907.3933
2008-09-24 14:40:00,43.07,43.17,43.06,43.14,15090.652480729565,43.07,43.17,43.06,43.14,15090.6525
2008-09-24 14:45:00,43.14,43.15,43.03,43.08,20084.681359244383,43.14,43.15,43.03,43.08,20084.6814
2008-09-24 14:50:00,43.08,43.11,42.94,43.08,52980.132450331126,43.08,43.11,42.94,43.08,52980.1325
2008-09-24 14:55:00,43.08,43.12,43.0,43.03,30724.13418738465,43.08,43.12,43.0,43.03,30724.1342
2008-09-24 15:00:00,43.03,43.03,42.93,42.98,60905.439148843776,43.03,43.03,42.93,42.98,60905.4391
2008-09-24 15:05:00,42.98,43.24,42.96,43.21,105200.30398436652,42.98,43.24,42.96,43.21,105200.304
2008-09-24 15:10:00,43.21,43.25,43.16,43.21,49723.157094777984,43.21,43.25,43.16,43.21,49723.1571
2008-09-24 15:15:00,43.19,43.22,42.9,42.92,36260.992291824994,43.19,43.22,42.9,42.92,36260.9923
2008-09-24 15:20:00,42.94,42.99,42.79,42.98,44403.430680707854,42.94,42.99,42.79,42.98,44403.4307
2008-09-24 15:25:00,42.99,43.0,42.93,42.98,23993.05178590816,42.99,43.0,42.93,42.98,23993.0518
2008-09-24 15:30:00,42.99,43.04,42.94,42.95,35718.16306589947,42.99,43.04,42.94,42.95,35718.1631
2008-09-24 15:35:00,42.96,43.03,42.95,42.98,48854.63033329714,42.96,43.03,42.95,42.98,48854.6303
2008-09-24 15:40:00,42.97,42.98,42.82,42.9,58191.29301921616,42.97,42.98,42.82,42.9,58191.293
2008-09-24 15:45:00,42.9,42.95,42.83,42.83,62859.62436217566,42.9,42.95,42.83,42.83,62859.6244
2008-09-24 15:50:00,42.82,42.83,42.64,42.81,126587.77548583216,42.82,42.83,42.64,42.81,126587.7755
2008-09-24 15:55:00,42.83,43.06,42.78,43.06,170991.20616654,42.83,43.06,42.78,43.06,170991.2062
2008-09-25 09:30:00,44.43,44.51,43.84,44.31,108891.54272066009,44.43,44.51,43.84,44.31,108891.5427
2008-09-25 09:35:00,44.33,44.67,44.0,44.62,82184.34480512432,44.33,44.67,44.0,44.62,82184.3448
2008-09-25 09:40:00,44.64,44.9,44.43,44.84,91195.309955488,44.64,44.9,44.43,44.84,91195.31
2008-09-25 09:45:00,44.84,45.12,44.8,44.84,80338.72543697753,44.84,45.12,44.8,44.84,80338.7254
2008-09-25 09:50:00,44.84,45.0,44.74,44.89,64922.37542069265,44.84,45.0,44.74,44.89,64922.3754
2008-09-25 09:55:00,44.88,45.07,44.88,45.0,40386.49440885898,44.88,45.07,44.88,45.0,40386.4944
2008-09-25 10:00:00,45.01,45.19,44.89,44.91,52763.00075996092,45.01,45.19,44.89,44.91,52763.0008
2008-09-25 10:05:00,44.91,45.43,44.89,45.27,71979.15535772446,44.91,45.43,44.89,45.27,71979.1554
2008-09-25 10:10:00,45.29,45.4,45.24,45.27,44837.69406144827,45.29,45.4,45.24,45.27,44837.6941
2008-09-25 10:15:00,45.28,45.48,45.27,45.35,50483.11801107372,45.28,45.48,45.27,45.35,50483.118
2008-09-25 10:20:00,45.35,45.39,45.16,45.17,52220.17153403539,45.35,45.39,45.16,45.17,52220.1715
2008-09-25 10:25:00,45.17,45.24,45.1,45.24,35501.03137552926,45.17,45.24,45.1,45.24,35501.0314
2008-09-25 10:30:00,45.24,45.24,45.04,45.05,38975.13842145261,45.24,45.24,45.04,45.05,38975.1384
2008-09-25 10:35:00,45.05,45.05,44.77,44.86,45706.22082292911,45.05,45.05,44.77,44.86,45706.2208
2008-09-25 10:40:00,44.86,45.04,44.85,44.95,36695.25567256541,44.86,45.04,44.85,44.95,36695.2557
2008-09-25 10:45:00,44.94,45.08,44.89,45.0,54282.92259255239,44.94,45.08,44.89,45.0,54282.9226
2008-09-25 10:50:00,45.0,45.1,44.96,45.05,31809.792639235697,45.0,45.1,44.96,45.05,31809.7926
2008-09-25 10:55:00,45.06,45.07,44.88,44.98,43209.2063836717,45.06,45.07,44.88,44.98,43209.2064
2008-09-25 11:00:00,45.0,45.0,44.73,44.91,59059.819780697,45.0,45.0,44.73,44.91,59059.8198
2008-09-25 11:05:00,44.94,45.01,44.85,44.86,23124.52502442732,44.94,45.01,44.85,44.86,23124.525
2008-09-25 11:10:00,44.85,44.95,44.74,44.77,32244.05601997612,44.85,44.95,44.74,44.77,32244.056
2008-09-25 11:15:00,44.77,44.79,44.66,44.74,25295.84192812941,44.77,44.79,44.66,44.74,25295.8419
2008-09-25 11:20:00,44.74,44.89,44.74,44.86,25621.539463684727,44.74,44.89,44.74,44.86,25621.5395
2008-09-25 11:25:00,44.86,44.97,44.71,44.95,33872.54369775269,44.86,44.97,44.71,44.95,33872.5437
2008-09-25 11:30:00,44.95,45.04,44.9,44.93,23341.65671479753,44.95,45.04,44.9,44.93,23341.6567
2008-09-25 11:35:00,44.9,44.9,44.82,44.85,16176.31093258061,44.9,44.9,44.82,44.85,16176.3109
2008-09-25 11:40:00,44.85,44.99,44.84,44.98,9445.228531104114,44.85,44.99,44.84,44.98,9445.2285
2008-09-25 11:45:00,44.98,45.01,44.9,44.92,18999.022907393333,44.98,45.01,44.9,44.92,18999.0229
2008-09-25 11:50:00,44.91,44.98,44.89,44.93,13136.467267397677,44.91,44.98,44.89,44.93,13136.4673
2008-09-25 11:55:00,44.91,44.93,44.86,44.89,20627.510585169905,44.91,44.93,44.86,44.89,20627.5106
2008-09-25 12:00:00,44.88,44.94,44.85,44.89,19216.154597763543,44.88,44.94,44.85,44.89,19216.1546
2008-09-25 12:05:00,44.9,45.0,44.89,44.97,8033.872543697753,44.9,45.0,44.89,44.97,8033.8725
2008-09-25 12:10:00,44.96,45.01,44.95,45.01,12810.769731842363,44.96,45.01,44.95,45.01,12810.7697
2008-09-25 12:15:00,45.01,45.1,45.0,45.08,20410.37889479969,45.01,45.1,45.0,45.08,20410.3789
2008-09-25 12:20:00,45.09,45.1,45.05,45.06,11725.111279991315,45.09,45.1,45.05,45.06,11725.1113
2008-09-25 12:25:00,45.06,45.1,45.0,45.06,16176.31093258061,45.06,45.1,45.0,45.06,16176.3109
2008-09-25 12:30:00,45.06,45.13,45.03,45.13,21821.73488220606,45.06,45.13,45.03,45.13,21821.7349
2008-09-25 12:35:00,45.13,45.24,45.12,45.12,21604.60319183585,45.13,45.24,45.12,45.12,21604.6032
2008-09-25 12:40:00,45.12,45.17,45.12,45.16,12702.203886657258,45.12,45.17,45.12,45.16,12702.2039
2008-09-25 12:45:00,45.14,45.25,45.12,45.24,26055.802844425143,45.14,45.25,45.12,45.24,26055.8028
2008-09-25 12:50:00,45.25,45.27,45.12,45.13,37129.51905330584,45.25,45.27,45.12,45.13,37129.5191
2008-09-25 12:55:00,45.13,45.17,45.06,45.11,36912.38736293562,45.13,45.17,45.06,45.11,36912.3874
2008-09-25 13:00:00,45.11,45.15,45.1,45.11,31484.09510368038,45.11,45.15,45.1,45.11,31484.0951
2008-09-25 13:05:00,45.12,45.13,44.9,44.91,23558.788405167736,45.12,45.13,44.9,44.91,23558.7884
2008-09-25 13:10:00,44.92,44.94,44.84,44.84,48746.06448811204,44.92,44.94,44.84,44.84,48746.0645
2008-09-25 13:15:00,44.84,44.88,44.8,44.85,40820.7577895994,44.84,44.88,44.8,44.85,40820.7578
2008-09-25 13:20:00,44.83,44.88,44.83,44.85,28009.98805775703,44.83,44.88,44.83,44.85,28009.9881
2008-09-25 13:25:00,44.85,45.0,44.85,44.97,27901.422212571924,44.85,45.0,44.85,44.97,27901.4222
2008-09-25 13:30:00,44.98,45.13,44.96,45.12,35826.728911084574,44.98,45.13,44.96,45.12,35826.7289
2008-09-25 13:35:00,45.13,45.15,45.09,45.12,32895.45109108675,45.13,45.15,45.09,45.12,32895.4511
2008-09-25 13:40:00,45.12,45.12,45.04,45.04,17913.364455542287,45.12,45.12,45.04,45.04,17913.3645
2008-09-25 13:45:00,45.04,45.13,45.03,45.07,19324.72044294865,45.04,45.13,45.03,45.07,19324.7204
2008-09-25 13:50:00,45.08,45.08,44.93,45.0,35283.89968515905,45.08,45.08,44.93,45.0,35283.8997
2008-09-25 13:55:00,44.99,45.13,44.99,45.13,21713.169037020954,44.99,45.13,44.99,45.13,21713.169
2008-09-25 14:00:00,45.12,45.13,45.03,45.06,19433.28628813376,45.12,45.13,45.03,45.06,19433.2863
2008-09-25 14:05:00,45.05,45.1,45.01,45.03,16393.44262295082,45.05,45.1,45.01,45.03,16393.4426
2008-09-25 14:10:00,45.02,45.03,44.93,44.95,19541.85213331886,45.02,45.03,44.93,44.95,19541.8521
2008-09-25 14:15:00,44.93,44.97,44.78,44.86,25621.539463684727,44.93,44.97,44.78,44.86,25621.5395
2008-09-25 14:20:00,44.86,44.93,44.84,44.9,26707.197915535773,44.86,44.93,44.84,44.9,26707.1979
2008-09-25 14:25:00,44.89,44.95,44.82,44.86,37780.91412441646,44.89,44.95,44.82,44.86,37780.9141
2008-09-25 14:30:00,44.86,44.94,44.83,44.88,25730.10530886983,44.86,44.94,44.83,44.88,25730.1053
2008-09-25 14:35:00,44.89,44.96,44.87,44.95,28878.51481923787,44.89,44.96,44.87,44.95,28878.5148
2008-09-25 14:40:00,44.97,44.97,44.88,44.92,29204.212354793184,44.97,44.97,44.88,44.92,29204.2124
2008-09-25 14:45:00,44.92,44.96,44.84,44.85,51243.07892736945,44.92,44.96,44.84,44.85,51243.0789
2008-09-25 14:50:00,44.82,44.9,44.8,44.89,33763.97785256759,44.82,44.9,44.8,44.89,33763.9779
2008-09-25 14:55:00,44.89,45.03,44.85,45.01,25078.7102377592,44.89,45.03,44.85,45.01,25078.7102
2008-09-25 15:00:00,45.0,45.06,44.9,45.0,21387.47150146564,45.0,45.06,44.9,45.0,21387.4715
2008-09-25 15:05:00,44.98,45.01,44.95,45.0,21604.60319183585,44.98,45.01,44.95,45.0,21604.6032
2008-09-25 15:10:00,44.99,45.07,44.99,45.01,28227.11974812724,44.99,45.07,44.99,45.01,28227.1197
2008-09-25 15:15:00,45.0,45.13,45.0,45.12,34741.070459233524,45.0,45.13,45.0,45.12,34741.0705
2008-09-25 15:20:00,45.11,45.23,45.1,45.23,65682.33633698839,45.11,45.23,45.1,45.23,65682.3363
2008-09-25 15:25:00,45.22,45.23,45.12,45.16,42883.508848116384,45.22,45.23,45.12,45.16,42883.5088
2008-09-25 15:30:00,45.16,45.18,45.07,45.12,44620.562371078064,45.16,45.18,45.07,45.12,44620.5624
2008-09-25 15:35:00,45.13,45.18,45.08,45.12,56671.37118662469,45.13,45.18,45.08,45.12,56671.3712
2008-09-25 15:40:00,45.13,45.17,45.0,45.03,38106.61165997177,45.13,45.17,45.0,45.03,38106.6117
2008-09-25 15:45:00,45.03,45.07,44.8,44.83,74801.8673325372,45.03,45.07,44.8,44.83,74801.8673
2008-09-25 15:50:00,44.82,44.9,44.79,44.84,87395.50537400934,44.82,44.9,44.79,44.84,87395.5054
2008-09-25 15:55:00,44.87,44.99,44.69,44.99,107263.05504288353,44.87,44.99,44.69,44.99,107263.055
2008-09-26 09:30:00,43.73,44.58,43.73,43.91,88155.46629030508,43.73,44.58,43.73,43.91,88155.4663
2008-09-26 09:35:00,43.95,44.75,43.92,44.53,50048.8546303333,43.95,44.75,43.92,44.53,50048.8546
2008-09-26 09:40:00,44.56,44.84,44.53,44.66,33872.54369775269,44.56,44.84,44.53,44.66,33872.5437
2008-09-26 09:45:00,44.68,45.04,44.64,44.95,34632.50461404842,44.68,45.04,44.64,44.95,34632.5046
2008-09-26 09:50:00,44.96,45.04,44.93,44.97,37129.51905330584,44.96,45.04,44.93,44.97,37129.5191
2008-09-26 09:55:00,44.97,45.13,44.91,45.07,73499.07719031593,44.97,45.13,44.91,45.07,73499.0772
2008-09-26 10:00:00,45.1,45.3,44.87,45.01,94777.98284659648,45.1,45.3,44.87,45.01,94777.9828
2008-09-26 10:05:00,45.01,45.09,45.0,45.06,47768.9718814461,45.01,45.09,45.0,45.06,47768.9719
2008-09-26 10:10:00,45.06,45.22,45.01,45.13,40060.79687330366,45.06,45.22,45.01,45.13,40060.7969
2008-09-26 10:15:00,45.13,45.23,45.04,45.19,34415.37292367821,45.13,45.23,45.04,45.19,34415.3729
2008-09-26 10:20:00,45.19,45.22,45.1,45.2,58082.72717403105,45.19,45.22,45.1,45.2,58082.7272
2008-09-26 10:25:00,45.2,45.28,45.12,45.18,40386.49440885898,45.2,45.28,45.12,45.18,40386.4944
2008-09-26 10:30:00,45.18,45.23,45.14,45.19,33872.54369775269,45.18,45.23,45.14,45.19,33872.5437
2008-09-26 10:35:00,45.19,45.23,45.16,45.22,23993.05178590816,45.19,45.23,45.16,45.22,23993.0518
2008-09-26 10:40:00,45.22,45.35,45.22,45.35,61122.57083921399,45.22,45.35,45.22,45.35,61122.5708
2008-09-26 10:45:00,45.34,45.35,45.27,45.28,56454.23949625448,45.34,45.35,45.27,45.28,56454.2395
2008-09-26 10:50:00,45.28,45.32,45.26,45.3,31592.660948865487,45.28,45.32,45.26,45.3,31592.6609
2008-09-26 10:55:00,45.3,45.48,45.29,45.38,75344.6965584627,45.3,45.48,45.29,45.38,75344.6966
2008-09-26 11:00:00,45.37,45.43,45.3,45.35,44511.99652589296,45.37,45.43,45.3,45.35,44511.9965
2008-09-26 11:05:00,45.34,45.42,45.3,45.31,31049.831722939965,45.34,45.42,45.3,45.31,31049.8317
2008-09-26 11:10:00,45.31,45.36,45.16,45.24,52545.86906959071,45.31,45.36,45.16,45.24,52545.8691
2008-09-26 11:15:00,45.23,45.31,45.16,45.26,38540.87504071219,45.23,45.31,45.16,45.26,38540.875
2008-09-26 11:20:00,45.24,45.25,45.14,45.25,27141.4612962762,45.24,45.25,45.14,45.25,27141.4613
2008-09-26 11:25:00,45.24,45.28,45.16,45.26,22690.261643686896,45.24,45.28,45.16,45.26,22690.2616
2008-09-26 11:30:00,45.26,45.39,45.26,45.28,33004.01693627185,45.26,45.39,45.26,45.28,33004.0169
2008-09-26 11:35:00,45.28,45.36,45.26,45.3,16067.745087395506,45.28,45.36,45.26,45.3,16067.7451
2008-09-26 11:40:00,45.27,45.37,45.27,45.29,21496.037346650744,45.27,45.37,45.27,45.29,21496.0373
2008-09-26 11:45:00,45.29,45.37,45.26,45.31,18021.930300727392,45.29,45.37,45.26,45.31,18021.9303
2008-09-26 11:50:00,45.29,45.44,45.29,45.4,66008.0338725437,45.29,45.44,45.29,45.4,66008.0339
2008-09-26 11:55:00,45.42,45.51,45.35,45.42,49940.288785148194,45.42,45.51,45.35,45.42,49940.2888
2008-09-26 12:00:00,45.42,45.42,45.34,45.36,19541.85213331886,45.42,45.42,45.34,45.36,19541.8521
2008-09-26 12:05:00,45.36,45.45,45.33,45.43,28227.11974812724,45.36,45.45,45.33,45.43,28227.1197
2008-09-26 12:10:00,45.44,45.55,45.4,45.51,27467.158831831508,45.44,45.55,45.4,45.51,27467.1588
2008-09-26 12:15:00,45.5,45.59,45.44,45.44,21604.60319183585,45.5,45.59,45.44,45.44,21604.6032
2008-09-26 12:20:00,45.44,45.62,45.41,45.58,28227.11974812724,45.44,45.62,45.41,45.58,28227.1197
2008-09-26 12:25:00,45.58,45.6,45.53,45.56,18781.891217023127,45.58,45.6,45.53,45.56,18781.8912
2008-09-26 12:30:00,45.55,45.62,45.49,45.61,18781.891217023127,45.55,45.62,45.49,45.61,18781.8912
2008-09-26 12:35:00,45.61,45.66,45.6,45.62,75561.82824883291,45.61,45.66,45.6,45.62,75561.8282
2008-09-26 12:40:00,45.62,45.62,45.52,45.57,26055.802844425143,45.62,45.62,45.52,45.57,26055.8028
2008-09-26 12:45:00,45.58,45.6,45.55,45.59,52437.3032244056,45.58,45.6,45.55,45.59,52437.3032
2008-09-26 12:50:00,45.59,45.66,45.57,45.65,28987.08066442297,45.59,45.66,45.57,45.65,28987.0807
2008-09-26 12:55:00,45.65,45.82,45.65,45.81,37780.91412441646,45.65,45.82,45.65,45.81,37780.9141
2008-09-26 13:00:00,45.81,45.84,45.66,45.66,102486.1578547389,45.81,45.84,45.66,45.66,102486.1579
2008-09-26 13:05:00,45.66,45.8,45.64,45.79,30941.26587775486,45.66,45.8,45.64,45.79,30941.2659
2008-09-26 13:10:00,45.78,46.06,45.78,46.05,95646.50960807732,45.78,46.06,45.78,46.05,95646.5096
2008-09-26 13:15:00,46.05,46.06,45.92,45.98,40712.19194441429,46.05,46.06,45.92,45.98,40712.1919
2008-09-26 13:20:00,46.0,46.11,45.99,46.11,76430.35501031375,46.0,46.11,45.99,46.11,76430.355
2008-09-26 13:25:00,46.11,46.11,45.96,45.98,60362.60992291825,46.11,46.11,45.96,45.98,60362.6099
2008-09-26 13:30:00,46.0,46.0,45.89,45.98,49288.89371403757,46.0,46.0,45.89,45.98,49288.8937
2008-09-26 13:35:00,46.0,46.06,45.96,46.0,31809.792639235697,46.0,46.06,45.96,46.0,31809.7926
2008-09-26 13:40:00,46.0,46.15,45.98,46.1,88806.86136141571,46.0,46.15,45.98,46.1,88806.8614
2008-09-26 13:45:00,46.1,46.11,45.94,45.98,35718.16306589947,46.1,46.11,45.94,45.98,35718.1631
2008-09-26 13:50:00,45.98,46.06,45.97,45.99,29095.64650960808,45.98,46.06,45.97,45.99,29095.6465
2008-09-26 13:55:00,45.99,46.02,45.95,45.99,19433.28628813376,45.99,46.02,45.95,45.99,19433.2863
2008-09-26 14:00:00,45.98,45.98,45.86,45.9,29638.4757355336,45.98,45.98,45.86,45.9,29638.4757
2008-09-26 14:05:00,45.9,45.92,45.85,45.85,37238.08489849094,45.9,45.92,45.85,45.85,37238.0849
2008-09-26 14:10:00,45.86,45.91,45.85,45.91,23233.09086961242,45.86,45.91,45.85,45.91,23233.0909
2008-09-26 14:15:00,45.92,45.94,45.91,45.91,85549.88600586256,45.92,45.94,45.91,45.91,85549.886
2008-09-26 14:20:00,45.92,45.94,45.86,45.94,29855.60742590381,45.92,45.94,45.86,45.94,29855.6074
2008-09-26 14:25:00,45.94,45.94,45.86,45.9,27250.02714146129,45.94,45.94,45.86,45.9,27250.0271
2008-09-26 14:30:00,45.9,45.91,45.86,45.86,21061.773965910324,45.9,45.91,45.86,45.86,21061.774
2008-09-26 14:35:00,45.86,45.86,45.83,45.85,27792.85636738682,45.86,45.86,45.83,45.85,27792.8564
2008-09-26 14:40:00,45.85,45.85,45.73,45.82,34306.807078493104,45.85,45.85,45.73,45.82,34306.8071
2008-09-26 14:45:00,45.82,45.88,45.81,45.87,32026.924329605907,45.82,45.88,45.81,45.87,32026.9243
2008-09-26 14:50:00,45.87,45.88,45.82,45.83,22364.564108131584,45.87,45.88,45.82,45.83,22364.5641
2008-09-26 14:55:00,45.83,45.91,45.82,45.87,47986.10357181631,45.83,45.91,45.82,45.87,47986.1036
2008-09-26 15:00:00,45.88,45.94,45.86,45.87,59602.64900662252,45.88,45.94,45.86,45.87,59602.649
2008-09-26 15:05:00,45.88,45.92,45.83,45.85,62533.92682662035,45.88,45.92,45.83,45.85,62533.9268
2008-09-26 15:10:00,45.84,45.85,45.78,45.78,91303.87580067312,45.84,45.85,45.78,45.78,91303.8758
2008-09-26 15:15:00,45.78,45.82,45.71,45.71,60579.74161328846,45.78,45.82,45.71,45.71,60579.7416
2008-09-26 15:20:00,45.71,45.94,45.71,45.92,68179.35077624579,45.71,45.94,45.71,45.92,68179.3508
2008-09-26 15:25:00,45.92,46.05,45.92,45.99,44837.69406144827,45.92,46.05,45.92,45.99,44837.6941
2008-09-26 15:30:00,46.0,46.06,45.97,46.02,58734.12224514168,46.0,46.06,45.97,46.02,58734.1222
2008-09-26 15:35:00,46.02,46.07,45.99,46.06,56562.80534143958,46.02,46.07,45.99,46.06,56562.8053
2008-09-26 15:40:00,46.06,46.13,46.05,46.07,73064.81380957551,46.06,46.13,46.05,46.07,73064.8138
2008-09-26 15:45:00,46.07,46.09,45.92,45.92,55585.71273477364,46.07,46.09,45.92,45.92,55585.7127
2008-09-26 15:50:00,45.93,45.97,45.84,45.95,129953.3166865704,45.93,45.97,45.84,45.95,129953.3167
2008-09-26 15:55:00,45.95,46.01,45.79,45.87,146563.89099989145,45.95,46.01,45.79,45.87,146563.891
2008-09-29 09:30:00,45.6,46.49,45.56,46.35,61448.2683747693,45.6,46.49,45.56,46.35,61448.2684
2008-09-29 09:35:00,46.38,46.43,46.17,46.4,39409.40180219303,46.38,46.43,46.17,46.4,39409.4018
2008-09-29 09:40:00,46.4,46.45,46.33,46.42,60471.17576810336,46.4,46.45,46.33,46.42,60471.1758
2008-09-29 09:45:00,46.4,46.45,46.33,46.38,68070.7849310607,46.4,46.45,46.33,46.38,68070.7849
2008-09-29 09:50:00,46.35,46.44,46.16,46.29,83378.56910216046,46.35,46.44,46.16,46.29,83378.5691
2008-09-29 09:55:00,46.29,46.46,46.29,46.41,107805.88426880904,46.29,46.46,46.29,46.41,107805.8843
2008-09-29 10:00:00,46.38,46.44,46.17,46.18,113559.8740636196,46.38,46.44,46.17,46.18,113559.8741
2008-09-29 10:05:00,46.18,46.36,46.13,46.31,63076.75605254587,46.18,46.36,46.13,46.31,63076.7561
2008-09-29 10:10:00,46.31,46.38,46.21,46.34,87286.93952882424,46.31,46.38,46.21,46.34,87286.9395
2008-09-29 10:15:00,46.34,46.34,46.08,46.17,95537.9437628922,46.34,46.34,46.08,46.17,95537.9438
2008-09-29 10:20:00,46.16,46.17,45.8,45.83,107480.18673325372,46.16,46.17,45.8,45.83,107480.1867
2008-09-29 10:25:00,45.82,46.17,45.82,45.96,53414.395831071546,45.82,46.17,45.82,45.96,53414.3958
2008-09-29 10:30:00,45.98,46.12,45.86,46.03,67527.95570513517,45.98,46.12,45.86,46.03,67527.9557
2008-09-29 10:35:00,46.04,46.07,45.96,46.03,115514.05927695148,46.04,46.07,45.96,46.03,115514.0593
2008-09-29 10:40:00,46.02,46.07,45.96,45.98,68939.31169254152,46.02,46.07,45.96,45.98,68939.3117
2008-09-29 10:45:00,45.98,46.21,45.96,46.19,92606.66594289435,45.98,46.21,45.96,46.19,92606.6659
2008-09-29 10:50:00,46.21,46.21,45.96,46.02,66550.86309846923,46.21,46.21,45.96,46.02,66550.8631
2008-09-29 10:55:00,46.03,46.29,45.96,46.29,192378.6776680057,46.03,46.29,45.96,46.29,192378.6777
2008-09-29 11:00:00,46.29,46.31,46.09,46.13,40929.3236347845,46.29,46.31,46.09,46.13,40929.3236
2008-09-29 11:05:00,46.13,46.29,46.12,46.29,115731.19096732169,46.13,46.29,46.12,46.29,115731.191
2008-09-29 11:10:00,46.29,46.35,46.19,46.2,82835.73987623493,46.29,46.35,46.19,46.2,82835.7399
2008-09-29 11:15:00,46.2,46.33,46.19,46.3,225599.8262946477,46.2,46.33,46.19,46.3,225599.8263
2008-09-29 11:20:00,46.3,46.9,46.29,46.53,141895.55965693193,46.3,46.9,46.29,46.53,141895.5597
2008-09-29 11:25:00,46.53,46.71,46.5,46.61,42992.07469330149,46.53,46.71,46.5,46.61,42992.0747
2008-09-29 11:30:00,46.61,46.63,46.29,46.33,57322.76625773532,46.61,46.63,46.29,46.33,57322.7663
2008-09-29 11:35:00,46.34,46.5,46.21,46.39,62751.05851699055,46.34,46.5,46.21,46.39,62751.0585
2008-09-29 11:40:00,46.36,46.36,46.22,46.32,36260.992291824994,46.36,46.36,46.22,46.32,36260.9923
2008-09-29 11:45:00,46.31,46.75,46.26,46.73,69373.57507328194,46.31,46.75,46.26,46.73,69373.5751
2008-09-29 11:50:00,46.73,46.76,46.54,46.61,37563.782434046254,46.73,46.76,46.54,46.61,37563.7824
2008-09-29 11:55:00,46.62,46.7,46.55,46.66,37020.95320812073,46.62,46.7,46.55,46.66,37020.9532
2008-09-29 12:00:00,46.66,46.71,46.64,46.67,48528.93279774183,46.66,46.71,46.64,46.67,48528.9328
2008-09-29 12:05:00,46.66,46.93,46.65,46.88,49180.32786885246,46.66,46.93,46.65,46.88,49180.3279
2008-09-29 12:10:00,46.88,46.92,46.71,46.72,44837.69406144827,46.88,46.92,46.71,46.72,44837.6941
2008-09-29 12:15:00,46.72,46.76,46.6,46.61,39300.83595700793,46.72,46.76,46.6,46.61,39300.836
2008-09-29 12:20:00,46.57,46.73,46.57,46.73,29312.77819997829,46.57,46.73,46.57,46.73,29312.7782
2008-09-29 12:25:00,46.71,46.85,46.69,46.83,36586.68982738031,46.71,46.85,46.69,46.83,36586.6898
2008-09-29 12:30:00,46.81,46.89,46.72,46.86,55477.14688958854,46.81,46.89,46.72,46.86,55477.1469
2008-09-29 12:35:00,46.84,47.05,46.84,46.97,67093.69232439475,46.84,47.05,46.84,46.97,67093.6923
2008-09-29 12:40:00,46.95,47.27,46.95,47.25,47551.84019107589,46.95,47.27,46.95,47.25,47551.8402
2008-09-29 12:45:00,47.24,47.75,47.23,47.54,112365.64976658345,47.24,47.75,47.23,47.54,112365.6498
2008-09-29 12:50:00,47.51,47.63,47.48,47.61,49397.45955922267,47.51,47.63,47.48,47.61,49397.4596
2008-09-29 12:55:00,47.61,47.62,47.48,47.53,27250.02714146129,47.61,47.62,47.48,47.53,27250.0271
2008-09-29 13:00:00,47.54,47.55,47.15,47.21,93149.49516881988,47.54,47.55,47.15,47.21,93149.4952
2008-09-29 13:05:00,47.2,47.21,46.86,46.97,73281.94549994572,47.2,47.21,46.86,46.97,73281.9455
2008-09-29 13:10:00,46.97,47.04,46.92,47.04,132667.46281619804,46.97,47.04,46.92,47.04,132667.4628
2008-09-29 13:15:00,47.04,47.04,46.98,46.99,38649.4408858973,47.04,47.04,46.98,46.99,38649.4409
2008-09-29 13:20:00,46.99,46.99,46.79,46.88,40603.62609922919,46.99,46.99,46.79,46.88,40603.6261
2008-09-29 13:25:00,46.87,46.95,46.79,46.84,60036.912387362936,46.87,46.95,46.79,46.84,60036.9124
2008-09-29 13:30:00,46.84,46.84,46.65,46.68,55477.14688958854,46.84,46.84,46.65,46.68,55477.1469
2008-09-29 13:35:00,46.68,46.97,46.45,46.81,84681.35924438172,46.68,46.97,46.45,46.81,84681.3592
2008-09-29 13:40:00,46.79,46.81,46.06,46.14,86418.4127673434,46.79,46.81,46.06,46.14,86418.4128
2008-09-29 13:45:00,46.11,46.41,45.17,46.35,146346.75930952124,46.11,46.41,45.17,46.35,146346.7593
2008-09-29 13:50:00,46.29,46.9,46.07,46.84,82618.60818586472,46.29,46.9,46.07,46.84,82618.6082
2008-09-29 13:55:00,46.61,46.87,46.31,46.46,48094.669417001416,46.61,46.87,46.31,46.46,48094.6694
2008-09-29 14:00:00,46.46,46.63,46.45,46.55,55260.01519921833,46.46,46.63,46.45,46.55,55260.0152
2008-09-29 14:05:00,46.55,46.83,46.15,46.51,121159.48322657692,46.55,46.83,46.15,46.51,121159.4832
2008-09-29 14:10:00,46.53,46.64,46.31,46.5,76104.65747475844,46.53,46.64,46.31,46.5,76104.6575
2008-09-29 14:15:00,46.51,47.15,46.51,46.99,109108.6744110303,46.51,47.15,46.51,46.99,109108.6744
2008-09-29 14:20:00,47.02,47.33,46.99,47.27,138095.75507545326,47.02,47.33,46.99,47.27,138095.7551
2008-09-29 14:25:00,47.25,47.32,47.1,47.21,116491.15188361742,47.25,47.32,47.1,47.21,116491.1519
2008-09-29 14:30:00,47.19,47.31,47.09,47.18,151340.78818803604,47.19,47.31,47.09,47.18,151340.7882
2008-09-29 14:35:00,47.22,47.44,47.21,47.43,94126.58777548584,47.22,47.44,47.21,47.43,94126.5878
2008-09-29 14:40:00,47.42,47.69,47.35,47.35,170665.5086309847,47.42,47.69,47.35,47.35,170665.5086
2008-09-29 14:45:00,47.35,47.47,47.15,47.16,76213.22331994354,47.35,47.47,47.15,47.16,76213.2233
2008-09-29 14:50:00,47.15,47.3,47.11,47.21,52763.00075996092,47.15,47.3,47.11,47.21,52763.0008
2008-09-29 14:55:00,47.2,47.27,47.05,47.23,68830.74584735642,47.2,47.27,47.05,47.23,68830.7458
2008-09-29 15:00:00,47.23,47.4,47.19,47.32,96080.77298881771,47.23,47.4,47.19,47.32,96080.773
2008-09-29 15:05:00,47.32,47.44,47.14,47.14,92498.10009770926,47.32,47.44,47.14,47.14,92498.1001
2008-09-29 15:10:00,47.16,47.3,47.01,47.28,135924.4381717512,47.16,47.3,47.01,47.28,135924.4382
2008-09-29 15:15:00,47.27,47.63,47.25,47.56,199218.32591466725,47.27,47.63,47.25,47.56,199218.3259
2008-09-29 15:20:00,47.57,47.59,47.23,47.32,109000.1085658452,47.57,47.59,47.23,47.32,109000.1086
2008-09-29 15:25:00,47.32,47.34,46.33,47.15,143415.4814895234,47.32,47.34,46.33,47.15,143415.4815
2008-09-29 15:30:00,47.14,47.19,46.33,47.17,93475.1927043752,47.14,47.19,46.33,47.17,93475.1927
2008-09-29 15:35:00,47.18,47.2,46.33,46.97,136358.70155249158,47.18,47.2,46.33,46.97,136358.7016
2008-09-29 15:40:00,46.98,47.11,46.95,47.02,221148.62664205843,46.98,47.11,46.95,47.02,221148.6266
2008-09-29 15:45:00,47.04,47.1,47.01,47.06,147975.2469872978,47.04,47.1,47.01,47.06,147975.247
2008-09-29 15:50:00,47.07,47.07,46.54,46.61,196504.17978503965,47.07,47.07,46.54,46.61,196504.1798
2008-09-29 15:55:00,46.64,47.01,45.7,45.82,334925.6323960482,46.64,47.01,45.7,45.82,334925.6324
2008-09-30 09:30:00,46.02,46.66,46.02,46.24,127022.03886657258,46.02,46.66,46.02,46.24,127022.0389
2008-09-30 09:35:00,46.27,46.33,45.94,46.19,52111.605688850286,46.27,46.33,45.94,46.19,52111.6057
2008-09-30 09:40:00,46.17,46.17,45.64,45.68,54391.48843773749,46.17,46.17,45.64,45.68,54391.4884
2008-09-30 09:45:00,45.68,45.73,45.24,45.35,123222.23428509392,45.68,45.73,45.24,45.35,123222.2343
2008-09-30 09:50:00,45.24,45.47,45.04,45.2,139072.8476821192,45.24,45.47,45.04,45.2,139072.8477
2008-09-30 09:55:00,45.21,45.59,45.11,45.4,51243.07892736945,45.21,45.59,45.11,45.4,51243.0789
2008-09-30 10:00:00,45.46,45.73,45.27,45.62,39952.23102811856,45.46,45.73,45.27,45.62,39952.231
2008-09-30 10:05:00,45.6,45.61,45.09,45.12,106503.09412658778,45.6,45.61,45.09,45.12,106503.0941
2008-09-30 10:10:00,45.17,45.58,45.14,45.5,27358.592986646403,45.17,45.58,45.14,45.5,27358.593
2008-09-30 10:15:00,45.49,45.62,45.38,45.51,31701.22679405059,45.49,45.62,45.38,45.51,31701.2268
2008-09-30 10:20:00,45.56,45.65,45.44,45.47,22798.827488872,45.56,45.65,45.44,45.47,22798.8275
2008-09-30 10:25:00,45.48,45.66,45.46,45.51,39409.40180219303,45.48,45.66,45.46,45.51,39409.4018
2008-09-30 10:30:00,45.53,45.67,45.42,45.6,37346.65074367605,45.53,45.67,45.42,45.6,37346.6507
2008-09-30 10:35:00,45.62,45.68,45.48,45.65,89892.51981326674,45.62,45.68,45.48,45.65,89892.5198
2008-09-30 10:40:00,45.65,45.69,45.48,45.63,30724.13418738465,45.65,45.69,45.48,45.63,30724.1342
2008-09-30 10:45:00,45.63,45.67,45.44,45.52,41363.587015524914,45.63,45.67,45.44,45.52,41363.587
2008-09-30 10:50:00,45.52,45.54,45.27,45.35,48528.93279774183,45.52,45.54,45.27,45.35,48528.9328
2008-09-30 10:55:00,45.35,45.35,45.14,45.15,21930.300727391164,45.35,45.35,45.14,45.15,21930.3007
2008-09-30 11:00:00,45.14,45.15,44.93,45.0,158506.13397025297,45.14,45.15,44.93,45.0,158506.134
2008-09-30 11:05:00,45.03,45.05,44.91,45.01,40603.62609922919,45.03,45.05,44.91,45.01,40603.6261
2008-09-30 11:10:00,45.03,45.04,44.89,44.99,34198.241233308,45.03,45.04,44.89,44.99,34198.2412
2008-09-30 11:15:00,44.99,44.99,44.67,44.76,55694.27857995874,44.99,44.99,44.67,44.76,55694.2786
2008-09-30 11:20:00,44.76,44.77,44.55,44.65,48854.63033329714,44.76,44.77,44.55,44.65,48854.6303
2008-09-30 11:25:00,44.65,44.92,44.61,44.92,40712.19194441429,44.65,44.92,44.61,44.92,40712.1919
2008-09-30 11:30:00,44.9,45.03,44.88,44.97,52545.86906959071,44.9,45.03,44.88,44.97,52545.8691
2008-09-30 11:35:00,45.0,45.06,44.94,45.0,38323.74335034198,45.0,45.06,44.94,45.0,38323.7434
2008-09-30 11:40:00,45.0,45.09,44.93,45.07,44294.86483552275,45.0,45.09,44.93,45.07,44294.8648
2008-09-30 11:45:00,45.08,45.87,45.08,45.82,115839.7568125068,45.08,45.87,45.08,45.82,115839.7568
2008-09-30 11:50:00,45.84,45.85,45.49,45.72,46574.747584409946,45.84,45.85,45.49,45.72,46574.7476
2008-09-30 11:55:00,45.68,45.92,45.66,45.69,34306.807078493104,45.68,45.92,45.66,45.69,34306.8071
2008-09-30 12:00:00,45.69,45.73,45.48,45.61,31809.792639235697,45.69,45.73,45.48,45.61,31809.7926
2008-09-30 12:05:00,45.61,45.61,45.35,45.44,39409.40180219303,45.61,45.61,45.35,45.44,39409.4018
2008-09-30 12:10:00,45.45,45.54,45.41,45.51,34198.241233308,45.45,45.54,45.41,45.51,34198.2412
2008-09-30 12:15:00,45.53,45.53,45.41,45.49,21496.037346650744,45.53,45.53,45.41,45.49,21496.0373
2008-09-30 12:20:00,45.52,45.58,45.46,45.55,25730.10530886983,45.52,45.58,45.46,45.55,25730.1053
2008-09-30 12:25:00,45.55,45.56,45.38,45.39,18673.325371838026,45.55,45.56,45.38,45.39,18673.3254
2008-09-30 12:30:00,45.41,45.56,45.4,45.5,24101.61763109326,45.41,45.56,45.4,45.5,24101.6176
2008-09-30 12:35:00,45.48,45.5,45.4,45.48,15416.350016284878,45.48,45.5,45.4,45.48,15416.35
2008-09-30 12:40:00,45.48,45.79,45.46,45.73,39735.09933774835,45.48,45.79,45.46,45.73,39735.0993
2008-09-30 12:45:00,45.75,45.98,45.75,45.94,53631.52752144176,45.75,45.98,45.75,45.94,53631.5275
2008-09-30 12:50:00,45.93,45.94,45.75,45.77,46574.747584409946,45.93,45.94,45.75,45.77,46574.7476
2008-09-30 12:55:00,45.77,45.79,45.71,45.78,18130.496145912497,45.77,45.79,45.71,45.78,18130.4961
2008-09-30 13:00:00,45.78,45.8,45.47,45.47,144066.87656063403,45.78,45.8,45.47,45.47,144066.8766
2008-09-30 13:05:00,45.51,45.65,45.47,45.62,21061.773965910324,45.51,45.65,45.47,45.62,21061.774
2008-09-30 13:10:00,45.62,45.7,45.48,45.68,28661.38312886766,45.62,45.7,45.48,45.68,28661.3831
2008-09-30 13:15:00,45.67,45.78,45.59,45.69,30724.13418738465,45.67,45.78,45.59,45.69,30724.1342
2008-09-30 13:20:00,45.67,45.69,45.62,45.66,145369.6667028553,45.67,45.69,45.62,45.66,145369.6667
2008-09-30 13:25:00,45.67,45.85,45.63,45.82,52437.3032244056,45.67,45.85,45.63,45.82,52437.3032
2008-09-30 13:30:00,45.81,46.09,45.8,46.06,45380.52328737379,45.81,46.09,45.8,46.06,45380.5233
2008-09-30 13:35:00,46.07,46.13,45.92,45.94,53631.52752144176,46.07,46.13,45.92,45.94,53631.5275
2008-09-30 13:40:00,45.92,45.94,45.71,45.76,42123.54793182065,45.92,45.94,45.71,45.76,42123.5479
2008-09-30 13:45:00,45.72,45.82,45.7,45.7,30181.304961459125,45.72,45.82,45.7,45.7,30181.305
2008-09-30 13:50:00,45.72,45.92,45.72,45.88,46140.484203669526,45.72,45.92,45.72,45.88,46140.4842
2008-09-30 13:55:00,45.89,45.94,45.84,45.89,43100.640538486594,45.89,45.94,45.84,45.89,43100.6405
2008-09-30 14:00:00,45.88,45.94,45.84,45.9,48311.801107371626,45.88,45.94,45.84,45.9,48311.8011
2008-09-30 14:05:00,45.89,46.02,45.89,45.99,40712.19194441429,45.89,46.02,45.89,45.99,40712.1919
2008-09-30 14:10:00,46.01,46.07,45.94,46.05,58408.42470958637,46.01,46.07,45.94,46.05,58408.4247
2008-09-30 14:15:00,46.06,46.15,46.04,46.09,38540.87504071219,46.06,46.15,46.04,46.09,38540.875
2008-09-30 14:20:00,46.1,46.1,45.88,45.98,58842.68809032679,46.1,46.1,45.88,45.98,58842.6881
2008-09-30 14:25:00,45.98,46.0,45.87,45.93,37346.65074367605,45.98,46.0,45.87,45.93,37346.6507
2008-09-30 14:30:00,45.93,46.16,45.92,46.08,64379.54619476713,45.93,46.16,45.92,46.08,64379.5462
2008-09-30 14:35:00,46.11,46.11,45.88,45.88,58625.55639995658,46.11,46.11,45.88,45.88,58625.5564
2008-09-30 14:40:00,45.89,45.93,45.77,45.91,37672.34827923135,45.89,45.93,45.77,45.91,37672.3483
2008-09-30 14:45:00,45.88,45.89,45.75,45.77,33655.41200738248,45.88,45.89,45.75,45.77,33655.412
2008-09-30 14:50:00,45.77,45.83,45.73,45.77,42883.508848116384,45.77,45.83,45.73,45.77,42883.5088
2008-09-30 14:55:00,45.77,45.82,45.76,45.79,30615.568342199545,45.77,45.82,45.76,45.79,30615.5683
2008-09-30 15:00:00,45.81,45.86,45.74,45.84,46791.87927478016,45.81,45.86,45.74,45.84,46791.8793
2008-09-30 15:05:00,45.84,45.95,45.8,45.91,33872.54369775269,45.84,45.95,45.8,45.91,33872.5437
2008-09-30 15:10:00,45.89,45.9,45.71,45.71,30398.43665182933,45.89,45.9,45.71,45.71,30398.4367
2008-09-30 15:15:00,45.72,45.72,45.59,45.63,38649.4408858973,45.72,45.72,45.59,45.63,38649.4409
2008-09-30 15:20:00,45.63,45.91,45.6,45.9,126370.64379546196,45.63,45.91,45.6,45.9,126370.6438
2008-09-30 15:25:00,45.94,46.0,45.89,45.94,58191.29301921616,45.94,46.0,45.89,45.94,58191.293
2008-09-30 15:30:00,45.95,45.95,45.75,45.82,64053.84865921181,45.95,45.95,45.75,45.82,64053.8487
2008-09-30 15:35:00,45.8,45.84,45.72,45.81,39300.83595700793,45.8,45.84,45.72,45.81,39300.836
2008-09-30 15:40:00,45.8,45.94,45.72,45.94,82401.47649549453,45.8,45.94,45.72,45.94,82401.4765
2008-09-30 15:45:00,45.95,46.1,45.94,46.1,96623.60221474324,45.95,46.1,45.94,46.1,96623.6022
2008-09-30 15:50:00,46.1,46.11,45.9,45.97,121810.87829768757,46.1,46.11,45.9,45.97,121810.8783
2008-09-30 15:55:00,45.98,46.34,45.91,46.32,150255.12973618502,45.98,46.34,45.91,46.32,150255.1297
2008-10-01 09:30:00,45.27,45.94,44.99,45.42,63945.28281402671,45.27,45.94,44.99,45.42,63945.2828
2008-10-01 09:35:00,45.37,45.4,45.06,45.18,51677.34230810987,45.37,45.4,45.06,45.18,51677.3423
2008-10-01 09:40:00,45.24,45.75,45.15,45.72,70893.49690587341,45.24,45.75,45.15,45.72,70893.4969
2008-10-01 09:45:00,45.71,45.82,45.52,45.55,46791.87927478016,45.71,45.82,45.52,45.55,46791.8793
2008-10-01 09:50:00,45.52,45.55,45.25,45.34,22690.261643686896,45.52,45.55,45.25,45.34,22690.2616
2008-10-01 09:55:00,45.37,45.49,45.28,45.44,61231.13668439909,45.37,45.49,45.28,45.44,61231.1367
2008-10-01 10:00:00,45.43,45.45,45.01,45.09,113234.17652806429,45.43,45.45,45.01,45.09,113234.1765
2008-10-01 10:05:00,45.06,45.19,44.85,44.97,48854.63033329714,45.06,45.19,44.85,44.97,48854.6303
2008-10-01 10:10:00,45.0,45.12,44.94,45.08,56454.23949625448,45.0,45.12,44.94,45.08,56454.2395
2008-10-01 10:15:00,45.06,45.2,44.96,45.17,33763.97785256759,45.06,45.2,44.96,45.17,33763.9779
2008-10-01 10:20:00,45.16,45.32,45.02,45.02,85115.62262512214,45.16,45.32,45.02,45.02,85115.6226
2008-10-01 10:25:00,45.07,45.19,45.01,45.03,31918.3584844208,45.07,45.19,45.01,45.03,31918.3585
2008-10-01 10:30:00,45.03,45.06,44.89,44.91,25621.539463684727,45.03,45.06,44.89,44.91,25621.5395
2008-10-01 10:35:00,44.91,45.07,44.89,45.05,38215.17750515688,44.91,45.07,44.89,45.05,38215.1775
2008-10-01 10:40:00,45.03,45.14,44.88,44.89,41037.889479969606,45.03,45.14,44.88,44.89,41037.8895
2008-10-01 10:45:00,44.89,44.94,44.72,44.76,54500.0542829226,44.89,44.94,44.72,44.76,54500.0543
2008-10-01 10:50:00,44.77,44.97,44.68,44.82,50591.68385625882,44.77,44.97,44.68,44.82,50591.6839
2008-10-01 10:55:00,44.81,44.83,44.66,44.66,23667.35425035284,44.81,44.83,44.66,44.66,23667.3543
2008-10-01 11:00:00,44.65,44.66,44.27,44.27,37889.47996960156,44.65,44.66,44.27,44.27,37889.48
2008-10-01 11:05:00,44.3,44.64,44.27,44.64,50483.11801107372,44.3,44.64,44.27,44.64,50483.118
2008-10-01 11:10:00,44.63,45.0,44.6,44.97,49506.025404407774,44.63,45.0,44.6,44.97,49506.0254
2008-10-01 11:15:00,44.97,45.0,44.88,44.91,16827.70600369124,44.97,45.0,44.88,44.91,16827.706
2008-10-01 11:20:00,44.9,45.04,44.8,44.96,55911.41027032895,44.9,45.04,44.8,44.96,55911.4103
2008-10-01 11:25:00,44.96,45.04,44.73,44.77,33221.14862664206,44.96,45.04,44.73,44.77,33221.1486
2008-10-01 11:30:00,44.8,44.82,44.67,44.69,17913.364455542287,44.8,44.82,44.67,44.69,17913.3645
2008-10-01 11:35:00,44.68,44.8,44.66,44.69,33655.41200738248,44.68,44.8,44.66,44.69,33655.412
2008-10-01 11:40:00,44.71,44.71,44.65,44.66,30289.87080664423,44.71,44.71,44.65,44.66,30289.8708
2008-10-01 11:45:00,44.66,44.67,44.61,44.67,24644.446857018786,44.66,44.67,44.61,44.67,24644.4469
2008-10-01 11:50:00,44.67,44.72,44.65,44.69,18456.19368146781,44.67,44.72,44.65,44.69,18456.1937
2008-10-01 11:55:00,44.69,44.77,44.67,44.76,111931.386385843,44.69,44.77,44.67,44.76,111931.3864
2008-10-01 12:00:00,44.76,44.82,44.76,44.81,102594.723699924,44.76,44.82,44.76,44.81,102594.7237
2008-10-01 12:05:00,44.8,44.96,44.76,44.76,33546.84616219738,44.8,44.96,44.76,44.76,33546.8462
2008-10-01 12:10:00,44.77,44.79,44.65,44.73,24753.012702203887,44.77,44.79,44.65,44.73,24753.0127
2008-10-01 12:15:00,44.73,44.89,44.65,44.68,37455.21658886115,44.73,44.89,44.65,44.68,37455.2166
2008-10-01 12:20:00,44.66,44.76,44.65,44.72,36695.25567256541,44.66,44.76,44.65,44.72,36695.2557
2008-10-01 12:25:00,44.74,44.77,44.66,44.67,26924.329605905983,44.74,44.77,44.66,44.67,26924.3296
2008-10-01 12:30:00,44.69,45.02,44.69,44.97,32569.75355553143,44.69,45.02,44.69,44.97,32569.7536
2008-10-01 12:35:00,45.0,45.03,44.93,44.97,17479.101074801867,45.0,45.03,44.93,44.97,17479.1011
2008-10-01 12:40:00,44.96,45.05,44.91,45.01,36695.25567256541,44.96,45.05,44.91,45.01,36695.2557
2008-10-01 12:45:00,45.0,45.12,44.96,45.11,35066.76799478884,45.0,45.12,44.96,45.11,35066.768
2008-10-01 12:50:00,45.12,45.27,45.1,45.15,32786.88524590164,45.12,45.27,45.1,45.15,32786.8852
2008-10-01 12:55:00,45.14,45.26,45.03,45.05,25295.84192812941,45.14,45.26,45.03,45.05,25295.8419
2008-10-01 13:00:00,45.03,45.06,44.77,44.77,30724.13418738465,45.03,45.06,44.77,44.77,30724.1342
2008-10-01 13:05:00,44.79,44.83,44.71,44.77,17370.535229616762,44.79,44.83,44.71,44.77,17370.5352
2008-10-01 13:10:00,44.79,44.88,44.73,44.75,21387.47150146564,44.79,44.88,44.73,44.75,21387.4715
2008-10-01 13:15:00,44.74,44.8,44.68,44.79,18456.19368146781,44.74,44.8,44.68,44.79,18456.1937
2008-10-01 13:20:00,44.77,44.85,44.74,44.81,23884.48594072305,44.77,44.85,44.74,44.81,23884.4859
2008-10-01 13:25:00,44.83,44.91,44.76,44.85,29529.9098903485,44.83,44.91,44.76,44.85,29529.9099
2008-10-01 13:30:00,44.86,44.89,44.69,44.77,40929.3236347845,44.86,44.89,44.69,44.77,40929.3236
2008-10-01 13:35:00,44.77,44.89,44.76,44.88,29638.4757355336,44.77,44.89,44.76,44.88,29638.4757
2008-10-01 13:40:00,44.87,45.19,44.63,45.14,55585.71273477364,44.87,45.19,44.63,45.14,55585.7127
2008-10-01 13:45:00,45.13,45.19,44.72,44.78,55802.84442514385,45.13,45.19,44.72,44.78,55802.8444
2008-10-01 13:50:00,44.77,44.9,44.72,44.77,26815.76376072088,44.77,44.9,44.72,44.77,26815.7638
2008-10-01 13:55:00,44.76,44.81,44.53,44.58,33546.84616219738,44.76,44.81,44.53,44.58,33546.8462
2008-10-01 14:00:00,44.56,44.72,44.46,44.7,31049.831722939965,44.56,44.72,44.46,44.7,31049.8317
2008-10-01 14:05:00,44.69,44.89,44.65,44.74,42666.377157746174,44.69,44.89,44.65,44.74,42666.3772
2008-10-01 14:10:00,44.7,44.93,44.67,44.92,33004.01693627185,44.7,44.93,44.67,44.92,33004.0169
2008-10-01 14:15:00,44.92,45.06,44.86,44.9,40386.49440885898,44.92,45.06,44.86,44.9,40386.4944
2008-10-01 14:20:00,44.91,45.07,44.88,45.0,48528.93279774183,44.91,45.07,44.88,45.0,48528.9328
2008-10-01 14:25:00,45.0,45.16,45.0,45.16,37238.08489849094,45.0,45.16,45.0,45.16,37238.0849
2008-10-01 14:30:00,45.15,45.15,44.99,45.02,30615.568342199545,45.15,45.15,44.99,45.02,30615.5683
2008-10-01 14:35:00,45.02,45.13,44.92,45.13,24427.31516664857,45.02,45.13,44.92,45.13,24427.3152
2008-10-01 14:40:00,45.14,45.23,45.08,45.14,32026.924329605907,45.14,45.23,45.08,45.14,32026.9243
2008-10-01 14:45:00,45.15,45.37,45.12,45.34,37020.95320812073,45.15,45.37,45.12,45.34,37020.9532
2008-10-01 14:50:00,45.32,45.35,45.24,45.31,26598.632070350668,45.32,45.35,45.24,45.31,26598.6321
2008-10-01 14:55:00,45.28,45.29,44.99,45.13,39192.27011182282,45.28,45.29,44.99,45.13,39192.2701
2008-10-01 15:00:00,45.12,45.19,45.01,45.16,36478.1239821952,45.12,45.19,45.01,45.16,36478.124
2008-10-01 15:05:00,45.16,45.25,45.15,45.21,27358.592986646403,45.16,45.25,45.15,45.21,27358.593
2008-10-01 15:10:00,45.2,45.37,45.08,45.27,60796.87330365867,45.2,45.37,45.08,45.27,60796.8733
2008-10-01 15:15:00,45.29,45.29,45.12,45.15,33221.14862664206,45.29,45.29,45.12,45.15,33221.1486
2008-10-01 15:20:00,45.16,45.22,45.12,45.18,24970.144392574097,45.16,45.22,45.12,45.18,24970.1444
2008-10-01 15:25:00,45.16,45.38,45.12,45.36,52220.17153403539,45.16,45.38,45.12,45.36,52220.1715
2008-10-01 15:30:00,45.38,45.55,45.37,45.52,61014.00499402888,45.38,45.55,45.37,45.52,61014.005
2008-10-01 15:35:00,45.52,45.57,45.23,45.3,60145.47823254804,45.52,45.57,45.23,45.3,60145.4782
2008-10-01 15:40:00,45.31,45.49,45.27,45.45,40603.62609922919,45.31,45.49,45.27,45.45,40603.6261
2008-10-01 15:45:00,45.45,45.52,45.3,45.36,50157.4204755184,45.45,45.52,45.3,45.36,50157.4205
2008-10-01 15:50:00,45.35,45.54,45.35,45.52,49506.025404407774,45.35,45.54,45.35,45.52,49506.0254
2008-10-01 15:55:00,45.51,45.78,45.47,45.68,81098.68635327327,45.51,45.78,45.47,45.68,81098.6864
2008-10-02 09:30:00,45.67,46.17,44.31,46.01,48746.06448811204,45.67,46.17,44.31,46.01,48746.0645
2008-10-02 09:35:00,46.0,46.17,45.79,45.83,17261.969384431657,46.0,46.17,45.79,45.83,17261.9694
2008-10-02 09:40:00,45.83,45.95,45.79,45.92,28009.98805775703,45.83,45.95,45.79,45.92,28009.9881
2008-10-02 09:45:00,45.84,45.99,45.6,45.68,32569.75355553143,45.84,45.99,45.6,45.68,32569.7536
2008-10-02 09:50:00,45.62,45.84,45.51,45.54,32352.62186516122,45.62,45.84,45.51,45.54,32352.6219
2008-10-02 09:55:00,45.55,45.61,45.14,45.28,33763.97785256759,45.55,45.61,45.14,45.28,33763.9779
2008-10-02 10:00:00,45.25,45.35,45.14,45.33,26381.50037998045,45.25,45.35,45.14,45.33,26381.5004
2008-10-02 10:05:00,45.26,45.36,45.04,45.35,37238.08489849094,45.26,45.36,45.04,45.35,37238.0849
2008-10-02 10:10:00,45.31,45.51,45.27,45.5,26707.197915535773,45.31,45.51,45.27,45.5,26707.1979
2008-10-02 10:15:00,45.5,45.64,45.39,45.44,21496.037346650744,45.5,45.64,45.39,45.44,21496.0373
2008-10-02 10:20:00,45.41,45.46,45.0,45.0,19976.11551405928,45.41,45.46,45.0,45.0,19976.1155
2008-10-02 10:25:00,45.0,45.32,44.99,45.21,20084.681359244383,45.0,45.32,44.99,45.21,20084.6814
2008-10-02 10:30:00,45.19,45.3,45.15,45.29,21604.60319183585,45.19,45.3,45.15,45.29,21604.6032
2008-10-02 10:35:00,45.35,45.44,45.34,45.39,18673.325371838026,45.35,45.44,45.34,45.39,18673.3254
2008-10-02 10:40:00,45.38,45.39,45.16,45.24,20953.20812072522,45.38,45.39,45.16,45.24,20953.2081
2008-10-02 10:45:00,45.26,45.31,45.21,45.25,12702.203886657258,45.26,45.31,45.21,45.25,12702.2039
2008-10-02 10:50:00,45.25,45.46,45.24,45.4,20518.944739984803,45.25,45.46,45.24,45.4,20518.9447
2008-10-02 10:55:00,45.4,45.48,45.39,45.47,20736.07643035501,45.4,45.48,45.39,45.47,20736.0764
2008-10-02 11:00:00,45.46,45.5,45.35,45.38,30072.73911627402,45.46,45.5,45.35,45.38,30072.7391
2008-10-02 11:05:00,45.3,45.36,45.16,45.24,41797.85039626533,45.3,45.36,45.16,45.24,41797.8504
2008-10-02 11:10:00,45.21,45.23,45.09,45.14,29204.212354793184,45.21,45.23,45.09,45.14,29204.2124
2008-10-02 11:15:00,45.13,45.34,45.11,45.27,32352.62186516122,45.13,45.34,45.11,45.27,32352.6219
2008-10-02 11:20:00,45.26,45.36,45.18,45.32,23124.52502442732,45.26,45.36,45.18,45.32,23124.525
2008-10-02 11:25:00,45.34,45.63,45.34,45.59,50265.98632070351,45.34,45.63,45.34,45.59,50265.9863
2008-10-02 11:30:00,45.6,45.73,45.5,45.72,33981.1095429378,45.6,45.73,45.5,45.72,33981.1095
2008-10-02 11:35:00,45.72,45.79,45.61,45.7,38866.57257626751,45.72,45.79,45.61,45.7,38866.5726
2008-10-02 11:40:00,45.69,45.91,45.64,45.85,41689.28455108023,45.69,45.91,45.64,45.85,41689.2846
2008-10-02 11:45:00,45.8,45.99,45.67,45.67,35283.89968515905,45.8,45.99,45.67,45.67,35283.8997
2008-10-02 11:50:00,45.65,45.76,45.64,45.68,26924.329605905983,45.65,45.76,45.64,45.68,26924.3296
2008-10-02 11:55:00,45.7,45.82,45.68,45.8,20301.8130496146,45.7,45.82,45.68,45.8,20301.813
2008-10-02 12:00:00,45.8,45.83,45.74,45.81,91195.309955488,45.8,45.83,45.74,45.81,91195.31
2008-10-02 12:05:00,45.82,45.88,45.78,45.82,48094.669417001416,45.82,45.88,45.78,45.82,48094.6694
2008-10-02 12:10:00,45.82,45.85,45.75,45.82,59276.9514710672,45.82,45.85,45.75,45.82,59276.9515
2008-10-02 12:15:00,45.83,45.9,45.78,45.83,15742.04755184019,45.83,45.9,45.78,45.83,15742.0476
2008-10-02 12:20:00,45.82,45.85,45.78,45.79,25404.40777331452,45.82,45.85,45.78,45.79,25404.4078
2008-10-02 12:25:00,45.79,45.87,45.74,45.81,40386.49440885898,45.79,45.87,45.74,45.81,40386.4944
2008-10-02 12:30:00,45.77,45.89,45.77,45.86,78710.23775920096,45.77,45.89,45.77,45.86,78710.2378
2008-10-02 12:35:00,45.87,45.92,45.81,45.88,36695.25567256541,45.87,45.92,45.81,45.88,36695.2557
2008-10-02 12:40:00,45.88,45.88,45.64,45.68,43860.60145478233,45.88,45.88,45.64,45.68,43860.6015
2008-10-02 12:45:00,45.7,45.73,45.67,45.7,18347.627836282707,45.7,45.73,45.67,45.7,18347.6278
2008-10-02 12:50:00,45.69,45.89,45.63,45.84,44620.562371078064,45.69,45.89,45.63,45.84,44620.5624
2008-10-02 12:55:00,45.84,45.91,45.79,45.8,20736.07643035501,45.84,45.91,45.79,45.8,20736.0764
2008-10-02 13:00:00,45.8,45.81,45.59,45.62,16176.31093258061,45.8,45.81,45.59,45.62,16176.3109
2008-10-02 13:05:00,45.63,45.66,45.49,45.53,12810.769731842363,45.63,45.66,45.49,45.53,12810.7697
2008-10-02 13:10:00,45.51,45.59,45.44,45.59,41797.85039626533,45.51,45.59,45.44,45.59,41797.8504
2008-10-02 13:15:00,45.61,45.68,45.52,45.63,39626.53349256324,45.61,45.68,45.52,45.63,39626.5335
2008-10-02 13:20:00,45.61,45.69,45.57,45.58,16936.271848876346,45.61,45.69,45.57,45.58,16936.2718
2008-10-02 13:25:00,45.59,45.66,45.58,45.65,18347.627836282707,45.59,45.66,45.58,45.65,18347.6278
2008-10-02 13:30:00,45.65,45.69,45.55,45.59,37020.95320812073,45.65,45.69,45.55,45.59,37020.9532
2008-10-02 13:35:00,45.58,45.59,45.46,45.48,21387.47150146564,45.58,45.59,45.46,45.48,21387.4715
2008-10-02 13:40:00,45.47,45.59,45.37,45.57,98903.48496363044,45.47,45.59,45.37,45.57,98903.485
2008-10-02 13:45:00,45.51,45.73,45.49,45.55,51351.64477255456,45.51,45.73,45.49,45.55,51351.6448
2008-10-02 13:50:00,45.54,45.87,45.49,45.81,79904.46205623711,45.54,45.87,45.49,45.81,79904.4621
2008-10-02 13:55:00,45.78,46.06,45.77,45.97,44620.562371078064,45.78,46.06,45.77,45.97,44620.5624
2008-10-02 14:00:00,45.98,46.12,45.97,46.06,64813.80957550755,45.98,46.12,45.97,46.06,64813.8096
2008-10-02 14:05:00,46.06,46.11,45.94,45.95,38323.74335034198,46.06,46.11,45.94,45.95,38323.7434
2008-10-02 14:10:00,45.96,46.09,45.86,45.86,36803.82151775052,45.96,46.09,45.86,45.86,36803.8215
2008-10-02 14:15:00,45.84,46.07,45.72,45.94,66985.12647920965,45.84,46.07,45.72,45.94,66985.1265
2008-10-02 14:20:00,45.93,45.97,45.72,45.72,28444.25143849745,45.93,45.97,45.72,45.72,28444.2514
2008-10-02 14:25:00,45.72,45.73,45.54,45.66,38540.87504071219,45.72,45.73,45.54,45.66,38540.875
2008-10-02 14:30:00,45.69,45.75,45.53,45.59,28661.38312886766,45.69,45.75,45.53,45.59,28661.3831
2008-10-02 14:35:00,45.57,45.6,45.42,45.55,41797.85039626533,45.57,45.6,45.42,45.55,41797.8504
2008-10-02 14:40:00,45.55,45.62,45.44,45.44,24101.61763109326,45.55,45.62,45.44,45.44,24101.6176
2008-10-02 14:45:00,45.45,45.8,45.45,45.76,57214.20041255021,45.45,45.8,45.45,45.76,57214.2004
2008-10-02 14:50:00,45.76,45.76,45.57,45.6,22038.86657257627,45.76,45.76,45.57,45.6,22038.8666
2008-10-02 14:55:00,45.59,45.79,45.57,45.75,42232.11377700576,45.59,45.79,45.57,45.75,42232.1138
2008-10-02 15:00:00,45.75,45.76,45.52,45.52,34198.241233308,45.75,45.76,45.52,45.52,34198.2412
2008-10-02 15:05:00,45.54,45.61,45.51,45.53,29421.344045163394,45.54,45.61,45.51,45.53,29421.344
2008-10-02 15:10:00,45.51,45.79,45.45,45.71,203669.52556725653,45.51,45.79,45.45,45.71,203669.5256
2008-10-02 15:15:00,45.72,45.85,45.69,45.69,91195.309955488,45.72,45.85,45.69,45.69,91195.31
2008-10-02 15:20:00,45.68,45.8,45.64,45.77,61991.097600694826,45.68,45.8,45.64,45.77,61991.0976
2008-10-02 15:25:00,45.75,45.82,45.73,45.82,63185.32189773097,45.75,45.82,45.73,45.82,63185.3219
2008-10-02 15:30:00,45.82,46.03,45.73,45.88,116491.15188361742,45.82,46.03,45.73,45.88,116491.1519
2008-10-02 15:35:00,45.87,45.91,45.8,45.82,87069.80783845403,45.87,45.91,45.8,45.82,87069.8078
2008-10-02 15:40:00,45.8,46.06,45.8,45.95,119205.29801324505,45.8,46.06,45.8,45.95,119205.298
2008-10-02 15:45:00,45.96,45.96,45.49,45.65,110954.29377917708,45.96,45.96,45.49,45.65,110954.2938
2008-10-02 15:50:00,45.65,45.89,45.57,45.82,126587.77548583216,45.65,45.89,45.57,45.82,126587.7755
2008-10-02 15:55:00,45.82,46.06,45.75,45.76,166322.8748235805,45.82,46.06,45.75,45.76,166322.8748
2008-10-03 09:30:00,46.1,46.94,46.1,46.58,52437.3032244056,46.1,46.94,46.1,46.58,52437.3032
2008-10-03 09:35:00,46.53,47.38,46.34,47.22,69807.83845402236,46.53,47.38,46.34,47.22,69807.8385
2008-10-03 09:40:00,47.15,47.23,46.92,47.11,133427.42373249377,47.15,47.23,46.92,47.11,133427.4237
2008-10-03 09:45:00,47.11,47.13,46.85,46.96,41146.45532515471,47.11,47.13,46.85,46.96,41146.4553
2008-10-03 09:50:00,46.99,47.29,46.82,47.16,52328.737379220496,46.99,47.29,46.82,47.16,52328.7374
2008-10-03 09:55:00,47.18,47.24,46.98,47.2,23341.65671479753,47.18,47.24,46.98,47.2,23341.6567
2008-10-03 10:00:00,47.19,47.34,47.11,47.21,43100.640538486594,47.19,47.34,47.11,47.21,43100.6405
2008-10-03 10:05:00,47.22,47.38,47.2,47.22,39192.27011182282,47.22,47.38,47.2,47.22,39192.2701
2008-10-03 10:10:00,47.23,47.4,47.14,47.36,62208.22929106504,47.23,47.4,47.14,47.36,62208.2293
2008-10-03 10:15:00,47.34,47.86,47.34,47.83,100531.97264140702,47.34,47.86,47.34,47.83,100531.9726
2008-10-03 10:20:00,47.82,48.04,47.48,47.49,93040.9293236348,47.82,48.04,47.48,47.49,93040.9293
2008-10-03 10:25:00,47.61,47.67,47.44,47.48,76647.48670068396,47.61,47.67,47.44,47.48,76647.4867
2008-10-03 10:30:00,47.48,47.85,47.47,47.85,59059.819780697,47.48,47.85,47.47,47.85,59059.8198
2008-10-03 10:35:00,47.85,47.97,47.66,47.9,69265.00922809684,47.85,47.97,47.66,47.9,69265.0092
2008-10-03 10:40:00,47.9,47.9,47.63,47.65,27575.724677016613,47.9,47.9,47.63,47.65,27575.7247
2008-10-03 10:45:00,47.65,47.75,47.6,47.6,26707.197915535773,47.65,47.75,47.6,47.6,26707.1979
2008-10-03 10:50:00,47.59,48.1,47.57,48.01,63836.7169688416,47.59,48.1,47.57,48.01,63836.717
2008-10-03 10:55:00,48.01,48.12,47.99,48.12,22581.69579850179,48.01,48.12,47.99,48.12,22581.6958
2008-10-03 11:00:00,48.12,48.23,48.09,48.1,33546.84616219738,48.12,48.23,48.09,48.1,33546.8462
2008-10-03 11:05:00,48.1,48.12,47.96,48.04,30615.568342199545,48.1,48.12,47.96,48.04,30615.5683
2008-10-03 11:10:00,48.04,48.05,47.91,47.95,15633.481706655088,48.04,48.05,47.91,47.95,15633.4817
2008-10-03 11:15:00,47.94,47.94,47.68,47.69,19433.28628813376,47.94,47.94,47.68,47.69,19433.2863
2008-10-03 11:20:00,47.65,47.75,47.57,47.65,16284.876777765716,47.65,47.75,47.57,47.65,16284.8768
2008-10-03 11:25:00,47.63,47.66,47.54,47.55,12376.506351101943,47.63,47.66,47.54,47.55,12376.5064
2008-10-03 11:30:00,47.55,48.04,47.52,48.04,48746.06448811204,47.55,48.04,47.52,48.04,48746.0645
2008-10-03 11:35:00,48.04,48.13,47.99,48.04,26707.197915535773,48.04,48.13,47.99,48.04,26707.1979
2008-10-03 11:40:00,48.04,48.05,47.88,47.94,22581.69579850179,48.04,48.05,47.88,47.94,22581.6958
2008-10-03 11:45:00,47.94,47.94,47.71,47.77,47226.142655520576,47.94,47.94,47.71,47.77,47226.1427
2008-10-03 11:50:00,47.77,47.86,47.61,47.78,30398.43665182933,47.77,47.86,47.61,47.78,30398.4367
2008-10-03 11:55:00,47.78,47.81,47.6,47.61,39843.66518293345,47.78,47.81,47.6,47.61,39843.6652
2008-10-03 12:00:00,47.6,47.69,47.52,47.68,43209.2063836717,47.6,47.69,47.52,47.68,43209.2064
2008-10-03 12:05:00,47.68,47.69,47.41,47.45,40929.3236347845,47.68,47.69,47.41,47.45,40929.3236
2008-10-03 12:10:00,47.45,47.46,47.25,47.27,34523.938768863314,47.45,47.46,47.25,47.27,34523.9388
2008-10-03 12:15:00,47.26,47.34,47.22,47.29,30398.43665182933,47.26,47.34,47.22,47.29,30398.4367
2008-10-03 12:20:00,47.29,47.29,46.95,47.0,49723.157094777984,47.29,47.29,46.95,47.0,49723.1571
2008-10-03 12:25:00,46.99,47.22,46.99,47.21,29529.9098903485,46.99,47.22,46.99,47.21,29529.9099
2008-10-03 12:30:00,47.22,47.31,47.22,47.3,14764.95494517425,47.22,47.31,47.22,47.3,14764.9549
2008-10-03 12:35:00,47.31,47.46,47.3,47.46,27467.158831831508,47.31,47.46,47.3,47.46,27467.1588
2008-10-03 12:40:00,47.46,47.69,47.45,47.69,29312.77819997829,47.46,47.69,47.45,47.69,29312.7782
2008-10-03 12:45:00,47.69,47.82,47.68,47.82,26924.329605905983,47.69,47.82,47.68,47.82,26924.3296
2008-10-03 12:50:00,47.84,47.9,47.78,47.81,30072.73911627402,47.84,47.9,47.78,47.81,30072.7391
2008-10-03 12:55:00,47.81,47.87,47.7,47.85,25295.84192812941,47.81,47.87,47.7,47.85,25295.8419
2008-10-03 13:00:00,47.88,47.9,47.65,47.68,14656.389099989145,47.88,47.9,47.65,47.68,14656.3891
2008-10-03 13:05:00,47.69,47.99,47.69,47.81,45054.82575181848,47.69,47.99,47.69,47.81,45054.8258
2008-10-03 13:10:00,47.79,48.17,47.62,47.98,95320.812072522,47.79,48.17,47.62,47.98,95320.8121
2008-10-03 13:15:00,47.97,48.0,47.53,47.74,31592.660948865487,47.97,48.0,47.53,47.74,31592.6609
2008-10-03 13:20:00,47.78,48.03,47.3,47.64,49288.89371403757,47.78,48.03,47.3,47.64,49288.8937
2008-10-03 13:25:00,47.64,47.69,47.16,47.23,70893.49690587341,47.64,47.69,47.16,47.23,70893.4969
2008-10-03 13:30:00,47.22,47.53,46.88,47.08,49071.76202366736,47.22,47.53,46.88,47.08,49071.762
2008-10-03 13:35:00,47.02,47.44,46.97,47.15,59276.9514710672,47.02,47.44,46.97,47.15,59276.9515
2008-10-03 13:40:00,47.24,47.28,46.41,46.41,47768.9718814461,47.24,47.28,46.41,46.41,47768.9719
2008-10-03 13:45:00,46.41,47.26,46.34,47.26,89783.95396808164,46.41,47.26,46.34,47.26,89783.954
2008-10-03 13:50:00,47.27,47.6,47.11,47.15,68396.482466616,47.27,47.6,47.11,47.15,68396.4825
2008-10-03 13:55:00,47.15,47.59,47.13,47.29,42666.377157746174,47.15,47.59,47.13,47.29,42666.3772
2008-10-03 14:00:00,47.31,47.33,46.96,46.96,40169.36271848877,47.31,47.33,46.96,46.96,40169.3627
2008-10-03 14:05:00,46.96,47.52,46.93,47.41,69156.44338291173,46.96,47.52,46.93,47.41,69156.4434
2008-10-03 14:10:00,47.41,47.9,47.41,47.9,45054.82575181848,47.41,47.9,47.41,47.9,45054.8258
2008-10-03 14:15:00,47.9,47.94,47.62,47.69,37455.21658886115,47.9,47.94,47.62,47.69,37455.2166
2008-10-03 14:20:00,47.7,47.71,47.46,47.54,16719.140158506136,47.7,47.71,47.46,47.54,16719.1402
2008-10-03 14:25:00,47.54,47.59,46.95,47.13,49940.288785148194,47.54,47.59,46.95,47.13,49940.2888
2008-10-03 14:30:00,47.15,47.22,46.59,46.93,58408.42470958637,47.15,47.22,46.59,46.93,58408.4247
2008-10-03 14:35:00,46.93,47.25,46.93,47.13,28552.817283682554,46.93,47.25,46.93,47.13,28552.8173
2008-10-03 14:40:00,47.11,47.16,47.02,47.08,31049.831722939965,47.11,47.16,47.02,47.08,31049.8317
2008-10-03 14:45:00,47.07,47.18,46.9,47.13,48094.669417001416,47.07,47.18,46.9,47.13,48094.6694
2008-10-03 14:50:00,47.13,47.21,47.08,47.13,41255.02117033981,47.13,47.21,47.08,47.13,41255.0212
2008-10-03 14:55:00,47.16,47.21,46.91,47.09,39843.66518293345,47.16,47.21,46.91,47.09,39843.6652
2008-10-03 15:00:00,47.09,47.39,47.06,47.17,76538.92085549886,47.09,47.39,47.06,47.17,76538.9209
2008-10-03 15:05:00,47.2,47.3,47.13,47.22,56454.23949625448,47.2,47.3,47.13,47.22,56454.2395
2008-10-03 15:10:00,47.23,47.23,46.95,46.97,37455.21658886115,47.23,47.23,46.95,46.97,37455.2166
2008-10-03 15:15:00,46.98,47.02,46.83,46.92,37672.34827923135,46.98,47.02,46.83,46.92,37672.3483
2008-10-03 15:20:00,46.9,46.99,46.74,46.77,47226.142655520576,46.9,46.99,46.74,46.77,47226.1427
2008-10-03 15:25:00,46.77,46.85,46.56,46.69,56562.80534143958,46.77,46.85,46.56,46.69,56562.8053
2008-10-03 15:30:00,46.69,46.91,46.67,46.85,47226.142655520576,46.69,46.91,46.67,46.85,47226.1427
2008-10-03 15:35:00,46.87,46.99,46.79,46.9,83595.70079253067,46.87,46.99,46.79,46.9,83595.7008
2008-10-03 15:40:00,46.88,46.88,46.47,46.64,87395.50537400934,46.88,46.88,46.47,46.64,87395.5054
2008-10-03 15:45:00,46.64,46.64,46.37,46.51,117359.67864509826,46.64,46.64,46.37,46.51,117359.6786
2008-10-03 15:50:00,46.52,46.59,46.3,46.55,175116.708283574,46.52,46.59,46.3,46.55,175116.7083
2008-10-03 15:55:00,46.56,46.67,46.45,46.52,143524.0473347085,46.56,46.67,46.45,46.52,143524.0473
2008-10-06 09:30:00,46.19,46.98,46.09,46.97,150906.52480729562,46.19,46.98,46.09,46.97,150906.5248
2008-10-06 09:35:00,46.96,47.54,46.86,47.45,153294.97340136793,46.96,47.54,46.86,47.45,153294.9734
2008-10-06 09:40:00,47.51,47.51,47.0,47.0,73933.34057105635,47.51,47.51,47.0,47.0,73933.3406
2008-10-06 09:45:00,47.01,47.03,46.44,46.57,73173.37965476062,47.01,47.03,46.44,46.57,73173.3797
2008-10-06 09:50:00,46.53,46.67,46.06,46.18,87286.93952882424,46.53,46.67,46.06,46.18,87286.9395
2008-10-06 09:55:00,46.17,46.17,45.53,45.77,108674.41103028988,46.17,46.17,45.53,45.77,108674.411
2008-10-06 10:00:00,45.78,46.52,45.69,46.51,146346.75930952124,45.78,46.52,45.69,46.51,146346.7593
2008-10-06 10:05:00,46.49,46.62,46.15,46.15,70567.7993703181,46.49,46.62,46.15,46.15,70567.7994
2008-10-06 10:10:00,46.09,46.13,45.7,45.73,50917.38139181414,46.09,46.13,45.7,45.73,50917.3814
2008-10-06 10:15:00,45.72,46.08,45.57,45.69,78384.54022364564,45.72,46.08,45.57,45.69,78384.5402
2008-10-06 10:20:00,45.71,46.07,45.68,45.87,71219.19444142873,45.71,46.07,45.68,45.87,71219.1944
2008-10-06 10:25:00,45.9,45.91,44.9,45.24,79470.1986754967,45.9,45.91,44.9,45.24,79470.1987
2008-10-06 10:30:00,45.21,45.27,44.87,44.91,50917.38139181414,45.21,45.27,44.87,44.91,50917.3814
2008-10-06 10:35:00,44.89,44.91,44.37,44.69,91412.4416458582,44.89,44.91,44.37,44.69,91412.4416
2008-10-06 10:40:00,44.72,44.92,43.77,43.77,90869.61241993267,44.72,44.92,43.77,43.77,90869.6124
2008-10-06 10:45:00,43.77,44.69,43.67,44.64,88372.59798067529,43.77,44.69,43.67,44.64,88372.598
2008-10-06 10:50:00,44.61,45.17,44.51,45.12,73173.37965476062,44.61,45.17,44.51,45.12,73173.3797
2008-10-06 10:55:00,45.11,45.49,44.99,45.47,75236.13071327761,45.11,45.49,44.99,45.47,75236.1307
2008-10-06 11:00:00,45.43,45.8,45.36,45.74,70024.97014439257,45.43,45.8,45.36,45.74,70024.9701
2008-10-06 11:05:00,45.75,45.82,45.41,45.76,95646.50960807732,45.75,45.82,45.41,45.76,95646.5096
2008-10-06 11:10:00,45.81,46.08,45.61,46.08,94126.58777548584,45.81,46.08,45.61,46.08,94126.5878
2008-10-06 11:15:00,46.07,46.15,45.45,45.49,96189.33883400285,46.07,46.15,45.45,45.49,96189.3388
2008-10-06 11:20:00,45.47,45.52,45.2,45.47,58408.42470958637,45.47,45.52,45.2,45.47,58408.4247
2008-10-06 11:25:00,45.49,45.93,45.46,45.49,45597.654977744,45.49,45.93,45.46,45.49,45597.655
2008-10-06 11:30:00,45.43,45.58,45.32,45.53,52220.17153403539,45.43,45.58,45.32,45.53,52220.1715
2008-10-06 11:35:00,45.51,45.65,45.44,45.47,43209.2063836717,45.51,45.65,45.44,45.47,43209.2064
2008-10-06 11:40:00,45.45,45.47,45.12,45.16,30289.87080664423,45.45,45.47,45.12,45.16,30289.8708
2008-10-06 11:45:00,45.15,45.21,44.85,44.88,39517.96764737814,45.15,45.21,44.85,44.88,39517.9676
2008-10-06 11:50:00,44.84,44.86,44.44,44.48,60688.307458473566,44.84,44.86,44.44,44.48,60688.3075
2008-10-06 11:55:00,44.47,44.74,44.37,44.61,51785.90815329498,44.47,44.74,44.37,44.61,51785.9082
2008-10-06 12:00:00,44.62,44.96,44.49,44.81,52980.132450331126,44.62,44.96,44.49,44.81,52980.1325
2008-10-06 12:05:00,44.82,44.9,44.61,44.62,28444.25143849745,44.82,44.9,44.61,44.62,28444.2514
2008-10-06 12:10:00,44.64,44.67,44.54,44.64,30724.13418738465,44.64,44.67,44.54,44.64,30724.1342
2008-10-06 12:15:00,44.64,44.66,44.33,44.63,41472.15286071002,44.64,44.66,44.33,44.63,41472.1529
2008-10-06 12:20:00,44.65,44.92,44.59,44.92,44294.86483552275,44.65,44.92,44.59,44.92,44294.8648
2008-10-06 12:25:00,44.9,44.98,44.78,44.89,43100.640538486594,44.9,44.98,44.78,44.89,43100.6405
2008-10-06 12:30:00,44.89,44.92,44.77,44.8,29421.344045163394,44.89,44.92,44.77,44.8,29421.344
2008-10-06 12:35:00,44.81,44.82,44.51,44.51,27250.02714146129,44.81,44.82,44.51,44.51,27250.0271
2008-10-06 12:40:00,44.47,44.65,44.38,44.52,34415.37292367821,44.47,44.65,44.38,44.52,34415.3729
2008-10-06 12:45:00,44.53,44.83,44.38,44.8,52980.132450331126,44.53,44.83,44.38,44.8,52980.1325
2008-10-06 12:50:00,44.81,45.04,44.81,44.9,66116.59971772881,44.81,45.04,44.81,44.9,66116.5997
2008-10-06 12:55:00,44.9,44.94,44.58,44.58,43317.7722288568,44.9,44.94,44.58,44.58,43317.7722
2008-10-06 13:00:00,44.58,44.65,44.46,44.61,38215.17750515688,44.58,44.65,44.46,44.61,38215.1775
2008-10-06 13:05:00,44.62,44.75,44.34,44.35,45597.654977744,44.62,44.75,44.34,44.35,45597.655
2008-10-06 13:10:00,44.36,44.47,44.3,44.31,54717.185973292806,44.36,44.47,44.3,44.31,54717.186
2008-10-06 13:15:00,44.32,44.42,44.22,44.25,67962.2190858756,44.32,44.42,44.22,44.25,67962.2191
2008-10-06 13:20:00,44.27,44.31,44.22,44.25,50591.68385625882,44.27,44.31,44.22,44.25,50591.6839
2008-10-06 13:25:00,44.24,44.26,43.91,44.01,69916.40429920747,44.24,44.26,43.91,44.01,69916.4043
2008-10-06 13:30:00,44.01,44.21,43.95,44.1,58082.72717403105,44.01,44.21,43.95,44.1,58082.7272
2008-10-06 13:35:00,44.1,44.19,43.95,43.95,37020.95320812073,44.1,44.19,43.95,43.95,37020.9532
2008-10-06 13:40:00,43.96,44.14,43.89,43.97,58408.42470958637,43.96,44.14,43.89,43.97,58408.4247
2008-10-06 13:45:00,43.93,44.0,43.84,43.84,58842.68809032679,43.93,44.0,43.84,43.84,58842.6881
2008-10-06 13:50:00,43.88,44.26,43.86,44.21,75778.95993920312,43.88,44.26,43.86,44.21,75778.9599
2008-10-06 13:55:00,44.21,44.22,43.98,44.1,61339.7025295842,44.21,44.22,43.98,44.1,61339.7025
2008-10-06 14:00:00,44.07,44.14,43.88,43.91,46249.05004885463,44.07,44.14,43.88,43.91,46249.05
2008-10-06 14:05:00,43.91,44.21,43.63,43.67,52111.605688850286,43.91,44.21,43.63,43.67,52111.6057
2008-10-06 14:10:00,43.66,43.82,43.6,43.66,50700.24970144393,43.66,43.82,43.6,43.66,50700.2497
2008-10-06 14:15:00,43.67,43.9,43.52,43.53,34415.37292367821,43.67,43.9,43.52,43.53,34415.3729
2008-10-06 14:20:00,43.52,43.64,43.28,43.29,48420.36695255672,43.52,43.64,43.28,43.29,48420.367
2008-10-06 14:25:00,43.28,43.56,43.28,43.43,71870.58951253936,43.28,43.56,43.28,43.43,71870.5895
2008-10-06 14:30:00,43.41,43.43,43.13,43.23,95755.0754532624,43.41,43.43,43.13,43.23,95755.0755
2008-10-06 14:35:00,43.23,43.36,43.16,43.22,79795.89621105201,43.23,43.36,43.16,43.22,79795.8962
2008-10-06 14:40:00,43.24,43.46,43.17,43.28,115296.92758658128,43.24,43.46,43.17,43.28,115296.9276
2008-10-06 14:45:00,43.25,43.31,42.99,43.19,81532.94973401369,43.25,43.31,42.99,43.19,81532.9497
2008-10-06 14:50:00,43.17,43.48,43.05,43.38,84681.35924438172,43.17,43.48,43.05,43.38,84681.3592
2008-10-06 14:55:00,43.38,44.11,43.38,44.01,129084.78992508956,43.38,44.11,43.38,44.01,129084.7899
2008-10-06 15:00:00,44.01,44.27,43.9,44.21,129519.05330583,44.01,44.27,43.9,44.21,129519.0533
2008-10-06 15:05:00,44.22,44.57,44.13,44.42,99989.14341548148,44.22,44.57,44.13,44.42,99989.1434
2008-10-06 15:10:00,44.48,44.88,44.22,44.53,118336.7712517642,44.48,44.88,44.22,44.53,118336.7713
2008-10-06 15:15:00,44.54,45.1,44.28,44.91,105526.00151992185,44.54,45.1,44.28,44.91,105526.0015
2008-10-06 15:20:00,44.89,44.98,44.68,44.68,85007.05677993703,44.89,44.98,44.68,44.68,85007.0568
2008-10-06 15:25:00,44.66,45.22,44.63,45.13,85658.45185104766,44.66,45.22,44.63,45.13,85658.4519
2008-10-06 15:30:00,45.15,45.4,44.98,45.15,99880.5775702964,45.15,45.4,44.98,45.15,99880.5776
2008-10-06 15:35:00,45.15,45.24,44.57,44.72,105417.43567473671,45.15,45.24,44.57,44.72,105417.4357
2008-10-06 15:40:00,44.72,45.17,44.58,45.01,94126.58777548584,44.72,45.17,44.58,45.01,94126.5878
2008-10-06 15:45:00,45.01,46.24,44.96,45.92,203235.26218651613,45.01,46.24,44.96,45.92,203235.2622
2008-10-06 15:50:00,45.97,46.08,44.95,45.63,218000.2171316904,45.97,46.08,44.95,45.63,218000.2171
2008-10-06 15:55:00,45.65,45.77,44.93,45.09,233850.83052871568,45.65,45.77,44.93,45.09,233850.8305
2008-10-07 09:30:00,45.9,46.68,44.27,45.54,125502.1170339811,45.9,46.68,44.27,45.54,125502.117
2008-10-07 09:35:00,45.54,46.06,45.41,45.94,60362.60992291825,45.54,46.06,45.41,45.94,60362.6099
2008-10-07 09:40:00,45.98,46.02,45.34,45.83,60905.439148843776,45.98,46.02,45.34,45.83,60905.4391
2008-10-07 09:45:00,45.81,45.9,45.29,45.49,71219.19444142873,45.81,45.9,45.29,45.49,71219.1944
2008-10-07 09:50:00,45.47,45.47,44.75,45.0,122570.83921398329,45.47,45.47,44.75,45.0,122570.8392
2008-10-07 09:55:00,45.0,45.02,44.4,44.87,123982.19520138964,45.0,45.02,44.4,44.87,123982.1952
2008-10-07 10:00:00,44.89,45.12,44.48,45.11,120725.2198458365,44.89,45.12,44.48,45.11,120725.2198
2008-10-07 10:05:00,45.12,45.21,44.8,45.0,60905.439148843776,45.12,45.21,44.8,45.0,60905.4391
2008-10-07 10:10:00,45.02,45.18,44.76,45.05,67419.38985995007,45.02,45.18,44.76,45.05,67419.3899
2008-10-07 10:15:00,45.05,45.24,44.86,44.89,50048.8546303333,45.05,45.24,44.86,44.89,50048.8546
2008-10-07 10:20:00,44.88,45.05,44.7,44.92,40603.62609922919,44.88,45.05,44.7,44.92,40603.6261
2008-10-07 10:25:00,44.94,45.69,44.94,45.58,61773.965910324616,44.94,45.69,44.94,45.58,61773.9659
2008-10-07 10:30:00,45.54,45.63,45.26,45.46,38758.0067310824,45.54,45.63,45.26,45.46,38758.0067
2008-10-07 10:35:00,45.43,45.66,45.24,45.46,47117.57681033547,45.43,45.66,45.24,45.46,47117.5768
2008-10-07 10:40:00,45.56,46.3,45.56,45.86,288676.5823471936,45.56,46.3,45.56,45.86,288676.5823
2008-10-07 10:45:00,45.88,46.02,45.82,45.87,126696.34133101726,45.88,46.02,45.82,45.87,126696.3413
2008-10-07 10:50:00,45.89,46.05,45.71,45.91,117359.67864509826,45.89,46.05,45.71,45.91,117359.6786
2008-10-07 10:55:00,45.91,45.91,45.62,45.69,39735.09933774835,45.91,45.91,45.62,45.69,39735.0993
2008-10-07 11:00:00,45.69,45.89,45.66,45.8,35175.333839973944,45.69,45.89,45.66,45.8,35175.3338
2008-10-07 11:05:00,45.83,45.91,45.58,45.81,30941.26587775486,45.83,45.91,45.58,45.81,30941.2659
2008-10-07 11:10:00,45.82,45.83,45.64,45.82,32569.75355553143,45.82,45.83,45.64,45.82,32569.7536
2008-10-07 11:15:00,45.81,45.82,45.36,45.46,31158.39756812507,45.81,45.82,45.36,45.46,31158.3976
2008-10-07 11:20:00,45.46,45.6,45.38,45.47,36478.1239821952,45.46,45.6,45.38,45.47,36478.124
2008-10-07 11:25:00,45.47,45.62,45.3,45.3,27467.158831831508,45.47,45.62,45.3,45.3,27467.1588
2008-10-07 11:30:00,45.33,45.53,45.05,45.09,23667.35425035284,45.33,45.53,45.05,45.09,23667.3543
2008-10-07 11:35:00,45.09,45.31,45.02,45.09,26924.329605905983,45.09,45.31,45.02,45.09,26924.3296
2008-10-07 11:40:00,45.12,45.26,45.11,45.2,22690.261643686896,45.12,45.26,45.11,45.2,22690.2616
2008-10-07 11:45:00,45.2,45.23,45.13,45.14,28987.08066442297,45.2,45.23,45.13,45.14,28987.0807
2008-10-07 11:50:00,45.12,45.19,45.01,45.08,28552.817283682554,45.12,45.19,45.01,45.08,28552.8173
2008-10-07 11:55:00,45.1,45.14,44.9,45.08,32569.75355553143,45.1,45.14,44.9,45.08,32569.7536
2008-10-07 12:00:00,45.1,45.14,44.82,44.96,22907.393334057106,45.1,45.14,44.82,44.96,22907.3933
2008-10-07 12:05:00,44.98,44.98,44.72,44.77,24644.446857018786,44.98,44.98,44.72,44.77,24644.4469
2008-10-07 12:10:00,44.78,44.83,44.65,44.77,21061.773965910324,44.78,44.83,44.65,44.77,21061.774
2008-10-07 12:15:00,44.77,45.11,44.76,44.91,28118.55390294213,44.77,45.11,44.76,44.91,28118.5539
2008-10-07 12:20:00,44.91,45.11,44.77,44.77,23015.95917924221,44.91,45.11,44.77,44.77,23015.9592
2008-10-07 12:25:00,44.79,44.81,44.51,44.52,52654.43491477581,44.79,44.81,44.51,44.52,52654.4349
2008-10-07 12:30:00,44.54,44.65,44.43,44.46,17696.232765172077,44.54,44.65,44.43,44.46,17696.2328
2008-10-07 12:35:00,44.43,44.46,44.22,44.43,34632.50461404842,44.43,44.46,44.22,44.43,34632.5046
2008-10-07 12:40:00,44.41,44.53,44.12,44.17,38975.13842145261,44.41,44.53,44.12,44.17,38975.1384
2008-10-07 12:45:00,44.14,44.29,43.98,44.16,55368.58104440344,44.14,44.29,43.98,44.16,55368.581
2008-10-07 12:50:00,44.12,44.25,44.1,44.14,37129.51905330584,44.12,44.25,44.1,44.14,37129.5191
2008-10-07 12:55:00,44.13,44.43,44.09,44.26,44837.69406144827,44.13,44.43,44.09,44.26,44837.6941
2008-10-07 13:00:00,44.27,44.49,44.22,44.39,22364.564108131584,44.27,44.49,44.22,44.39,22364.5641
2008-10-07 13:05:00,44.38,44.45,44.13,44.29,61014.00499402888,44.38,44.45,44.13,44.29,61014.005
2008-10-07 13:10:00,44.31,44.65,44.3,44.56,29747.041580718706,44.31,44.65,44.3,44.56,29747.0416
2008-10-07 13:15:00,44.55,44.57,44.36,44.42,23775.920095537946,44.55,44.57,44.36,44.42,23775.9201
2008-10-07 13:20:00,44.41,44.49,43.98,44.31,39300.83595700793,44.41,44.49,43.98,44.31,39300.836
2008-10-07 13:25:00,44.32,44.32,43.86,44.08,66876.56063402454,44.32,44.32,43.86,44.08,66876.5606
2008-10-07 13:30:00,44.08,44.12,43.95,44.03,22147.43241776137,44.08,44.12,43.95,44.03,22147.4324
2008-10-07 13:35:00,44.03,44.29,43.92,44.12,32678.319400716537,44.03,44.29,43.92,44.12,32678.3194
2008-10-07 13:40:00,44.12,44.14,43.75,43.77,30615.568342199545,44.12,44.14,43.75,43.77,30615.5683
2008-10-07 13:45:00,43.75,43.92,43.59,43.59,36695.25567256541,43.75,43.92,43.59,43.59,36695.2557
2008-10-07 13:50:00,43.57,43.84,43.41,43.49,60254.044077733146,43.57,43.84,43.41,43.49,60254.0441
2008-10-07 13:55:00,43.49,43.5,43.18,43.34,54934.317663663016,43.49,43.5,43.18,43.34,54934.3177
2008-10-07 14:00:00,43.31,43.79,43.25,43.5,44729.12821626317,43.31,43.79,43.25,43.5,44729.1282
2008-10-07 14:05:00,43.49,43.51,43.34,43.43,34523.938768863314,43.49,43.51,43.34,43.43,34523.9388
2008-10-07 14:10:00,43.42,43.45,43.07,43.34,60471.17576810336,43.42,43.45,43.07,43.34,60471.1758
2008-10-07 14:15:00,43.42,43.93,43.21,43.67,67310.82401476496,43.42,43.93,43.21,43.67,67310.824
2008-10-07 14:20:00,43.68,43.98,43.62,43.72,70133.53598957768,43.68,43.98,43.62,43.72,70133.536
2008-10-07 14:25:00,43.72,43.79,43.53,43.66,37238.08489849094,43.72,43.79,43.53,43.66,37238.0849
2008-10-07 14:30:00,43.64,44.07,43.64,43.79,60905.439148843776,43.64,44.07,43.64,43.79,60905.4391
2008-10-07 14:35:00,43.81,43.95,43.65,43.7,53414.395831071546,43.81,43.95,43.65,43.7,53414.3958
2008-10-07 14:40:00,43.72,43.96,43.6,43.72,52545.86906959071,43.72,43.96,43.6,43.72,52545.8691
2008-10-07 14:45:00,43.68,43.96,43.41,43.84,41689.28455108023,43.68,43.96,43.41,43.84,41689.2846
2008-10-07 14:50:00,43.82,43.84,43.58,43.64,40820.7577895994,43.82,43.84,43.58,43.64,40820.7578
2008-10-07 14:55:00,43.62,43.69,43.4,43.6,42014.98208663554,43.62,43.69,43.4,43.6,42014.9821
2008-10-07 15:00:00,43.62,43.68,43.49,43.56,58842.68809032679,43.62,43.68,43.49,43.56,58842.6881
2008-10-07 15:05:00,43.57,43.59,43.25,43.49,38323.74335034198,43.57,43.59,43.25,43.49,38323.7434
2008-10-07 15:10:00,43.51,43.72,43.47,43.6,46249.05004885463,43.51,43.72,43.47,43.6,46249.05
2008-10-07 15:15:00,43.6,43.76,43.26,43.51,70784.93106068831,43.6,43.76,43.26,43.51,70784.9311
2008-10-07 15:20:00,43.53,43.72,43.25,43.28,71544.89197698404,43.53,43.72,43.25,43.28,71544.892
2008-10-07 15:25:00,43.28,43.53,43.22,43.4,47551.84019107589,43.28,43.53,43.22,43.4,47551.8402
2008-10-07 15:30:00,43.4,43.77,43.3,43.72,82184.34480512432,43.4,43.77,43.3,43.72,82184.3448
2008-10-07 15:35:00,43.72,43.95,43.61,43.61,96080.77298881771,43.72,43.95,43.61,43.61,96080.773
2008-10-07 15:40:00,43.61,43.87,43.54,43.6,132776.02866138314,43.61,43.87,43.54,43.6,132776.0287
2008-10-07 15:45:00,43.61,43.67,43.35,43.5,102594.723699924,43.61,43.67,43.35,43.5,102594.7237
2008-10-07 15:50:00,43.47,43.67,43.24,43.51,126913.47302138749,43.47,43.67,43.24,43.51,126913.473
2008-10-07 15:55:00,43.49,43.49,42.67,42.84,273911.62740201934,43.49,43.49,42.67,42.84,273911.6274
2008-10-08 09:30:00,42.63,43.74,42.27,42.89,121376.61491694712,42.63,43.74,42.27,42.89,121376.6149
2008-10-08 09:35:00,42.86,43.44,42.14,43.4,142329.82303767235,42.86,43.44,42.14,43.4,142329.823
2008-10-08 09:40:00,43.3,43.48,42.45,42.87,132016.0677450874,43.3,43.48,42.45,42.87,132016.0677
2008-10-08 09:45:00,42.83,43.12,42.53,42.91,171208.33785691022,42.83,43.12,42.53,42.91,171208.3379
2008-10-08 09:50:00,42.92,44.18,42.79,43.64,170339.81109542938,42.92,44.18,42.79,43.64,170339.8111
2008-10-08 09:55:00,43.76,43.92,43.09,43.3,132341.76528064272,43.76,43.92,43.09,43.3,132341.7653
2008-10-08 10:00:00,43.37,44.08,43.37,43.95,69590.70676365215,43.37,44.08,43.37,43.95,69590.7068
2008-10-08 10:05:00,43.92,43.92,43.38,43.49,69699.27260883726,43.92,43.92,43.38,43.49,69699.2726
2008-10-08 10:10:00,43.53,43.84,43.41,43.84,61448.2683747693,43.53,43.84,43.41,43.84,61448.2684
2008-10-08 10:15:00,43.82,43.86,43.08,43.29,72739.1162740202,43.82,43.86,43.08,43.29,72739.1163
2008-10-08 10:20:00,43.25,43.25,42.44,42.78,91846.70502659865,43.25,43.25,42.44,42.78,91846.705
2008-10-08 10:25:00,42.78,42.82,42.42,42.8,52328.737379220496,42.78,42.82,42.42,42.8,52328.7374
2008-10-08 10:30:00,42.81,43.13,42.72,42.9,69807.83845402236,42.81,43.13,42.72,42.9,69807.8385
2008-10-08 10:35:00,42.9,43.36,42.64,43.1,58082.72717403105,42.9,43.36,42.64,43.1,58082.7272
2008-10-08 10:40:00,43.16,43.34,42.65,42.65,53414.395831071546,43.16,43.34,42.65,42.65,53414.3958
2008-10-08 10:45:00,42.65,42.83,42.26,42.42,43969.16729996744,42.65,42.83,42.26,42.42,43969.1673
2008-10-08 10:50:00,42.44,42.71,42.44,42.63,27684.29052220172,42.44,42.71,42.44,42.63,27684.2905
2008-10-08 10:55:00,42.58,43.1,42.48,42.9,33763.97785256759,42.58,43.1,42.48,42.9,33763.9779
2008-10-08 11:00:00,42.92,43.07,42.71,43.03,32026.924329605907,42.92,43.07,42.71,43.03,32026.9243
2008-10-08 11:05:00,43.02,43.1,42.53,42.77,53957.22505699707,43.02,43.1,42.53,42.77,53957.2251
2008-10-08 11:10:00,42.77,43.25,42.73,42.99,39409.40180219303,42.77,43.25,42.73,42.99,39409.4018
2008-10-08 11:15:00,43.05,43.28,42.9,43.22,37672.34827923135,43.05,43.28,42.9,43.22,37672.3483
2008-10-08 11:20:00,43.21,43.62,43.21,43.41,64922.37542069265,43.21,43.62,43.21,43.41,64922.3754
2008-10-08 11:25:00,43.4,43.78,43.39,43.57,53305.82998588644,43.4,43.78,43.39,43.57,53305.83
2008-10-08 11:30:00,43.57,43.68,43.41,43.47,45597.654977744,43.57,43.68,43.41,43.47,45597.655
2008-10-08 11:35:00,43.48,43.49,42.99,43.23,45380.52328737379,43.48,43.49,42.99,43.23,45380.5233
2008-10-08 11:40:00,43.24,43.3,42.65,42.79,41689.28455108023,43.24,43.3,42.65,42.79,41689.2846
2008-10-08 11:45:00,42.79,43.02,42.55,42.89,46683.31342959505,42.79,43.02,42.55,42.89,46683.3134
2008-10-08 11:50:00,42.88,43.01,42.79,42.9,37346.65074367605,42.88,43.01,42.79,42.9,37346.6507
2008-10-08 11:55:00,42.94,43.14,42.75,43.11,65030.94126587776,42.94,43.14,42.75,43.11,65030.9413
2008-10-08 12:00:00,43.1,43.18,42.79,42.9,47768.9718814461,43.1,43.18,42.79,42.9,47768.9719
2008-10-08 12:05:00,42.9,42.95,42.06,42.48,104657.474758441,42.9,42.95,42.06,42.48,104657.4748
2008-10-08 12:10:00,42.49,42.61,42.37,42.44,33329.71447182717,42.49,42.61,42.37,42.44,33329.7145
2008-10-08 12:15:00,42.44,42.6,42.28,42.43,32352.62186516122,42.44,42.6,42.28,42.43,32352.6219
2008-10-08 12:20:00,42.4,42.44,42.14,42.19,51243.07892736945,42.4,42.44,42.14,42.19,51243.0789
2008-10-08 12:25:00,42.19,42.36,41.91,41.98,57105.63456736511,42.19,42.36,41.91,41.98,57105.6346
2008-10-08 12:30:00,41.96,42.19,41.85,42.15,57974.16132884595,41.96,42.19,41.85,42.15,57974.1613
2008-10-08 12:35:00,42.1,42.47,41.83,42.3,52654.43491477581,42.1,42.47,41.83,42.3,52654.4349
2008-10-08 12:40:00,42.27,42.62,42.18,42.39,43426.33807404191,42.27,42.62,42.18,42.39,43426.3381
2008-10-08 12:45:00,42.41,42.45,42.17,42.17,39952.23102811856,42.41,42.45,42.17,42.17,39952.231
2008-10-08 12:50:00,42.17,42.36,42.09,42.32,37889.47996960156,42.17,42.36,42.09,42.32,37889.48
2008-10-08 12:55:00,42.32,42.5,42.17,42.39,39843.66518293345,42.32,42.5,42.17,42.39,39843.6652
2008-10-08 13:00:00,42.36,42.91,42.36,42.89,75236.13071327761,42.36,42.91,42.36,42.89,75236.1307
2008-10-08 13:05:00,42.85,43.11,42.76,43.06,69807.83845402236,42.85,43.11,42.76,43.06,69807.8385
2008-10-08 13:10:00,43.07,43.39,42.9,43.39,94560.85115622626,43.07,43.39,42.9,43.39,94560.8512
2008-10-08 13:15:00,43.43,43.56,43.01,43.46,97492.12897622408,43.43,43.56,43.01,43.46,97492.129
2008-10-08 13:20:00,43.47,43.6,43.27,43.3,40386.49440885898,43.47,43.6,43.27,43.3,40386.4944
2008-10-08 13:25:00,43.33,43.38,42.79,42.97,54391.48843773749,43.33,43.38,42.79,42.97,54391.4884
2008-10-08 13:30:00,42.98,43.23,42.89,43.18,45706.22082292911,42.98,43.23,42.89,43.18,45706.2208
2008-10-08 13:35:00,43.19,43.52,43.16,43.28,58625.55639995658,43.19,43.52,43.16,43.28,58625.5564
2008-10-08 13:40:00,43.28,43.61,43.22,43.47,66333.73140809902,43.28,43.61,43.22,43.47,66333.7314
2008-10-08 13:45:00,43.45,43.48,42.94,43.18,48746.06448811204,43.45,43.48,42.94,43.18,48746.0645
2008-10-08 13:50:00,43.17,43.72,43.17,43.59,61991.097600694826,43.17,43.72,43.17,43.59,61991.0976
2008-10-08 13:55:00,43.6,43.75,43.31,43.31,52328.737379220496,43.6,43.75,43.31,43.31,52328.7374
2008-10-08 14:00:00,43.35,43.72,43.25,43.6,53305.82998588644,43.35,43.72,43.25,43.6,53305.83
2008-10-08 14:05:00,43.6,43.75,43.28,43.52,50917.38139181414,43.6,43.75,43.28,43.52,50917.3814
2008-10-08 14:10:00,43.54,43.87,43.36,43.82,57865.59548366084,43.54,43.87,43.36,43.82,57865.5955
2008-10-08 14:15:00,43.82,43.89,43.5,43.78,41037.889479969606,43.82,43.89,43.5,43.78,41037.8895
2008-10-08 14:20:00,43.83,44.29,43.65,44.07,70133.53598957768,43.83,44.29,43.65,44.07,70133.536
2008-10-08 14:25:00,44.07,44.15,43.7,43.84,45380.52328737379,44.07,44.15,43.7,43.84,45380.5233
2008-10-08 14:30:00,43.82,43.98,43.58,43.58,40929.3236347845,43.82,43.98,43.58,43.58,40929.3236
2008-10-08 14:35:00,43.53,43.78,43.42,43.78,36695.25567256541,43.53,43.78,43.42,43.78,36695.2557
2008-10-08 14:40:00,43.75,43.8,43.34,43.43,55042.88350884812,43.75,43.8,43.34,43.43,55042.8835
2008-10-08 14:45:00,43.43,43.84,43.43,43.72,55368.58104440344,43.43,43.84,43.43,43.72,55368.581
2008-10-08 14:50:00,43.73,43.98,43.66,43.98,50374.55216588861,43.73,43.98,43.66,43.98,50374.5522
2008-10-08 14:55:00,43.99,44.03,43.78,43.82,89023.99305178592,43.99,44.03,43.78,43.82,89023.9931
2008-10-08 15:00:00,43.82,44.02,43.53,43.94,78167.40853327543,43.82,44.02,43.53,43.94,78167.4085
2008-10-08 15:05:00,43.95,44.36,43.86,44.01,73716.20888068614,43.95,44.36,43.86,44.01,73716.2089
2008-10-08 15:10:00,44.03,44.32,43.78,43.82,66659.42894365433,44.03,44.32,43.78,43.82,66659.4289
2008-10-08 15:15:00,43.78,44.45,43.7,44.36,59168.385625882096,43.78,44.45,43.7,44.36,59168.3856
2008-10-08 15:20:00,44.38,44.59,44.08,44.54,64053.84865921181,44.38,44.59,44.08,44.54,64053.8487
2008-10-08 15:25:00,44.56,44.82,44.42,44.66,100206.2751058517,44.56,44.82,44.42,44.66,100206.2751
2008-10-08 15:30:00,44.65,44.89,44.43,44.53,93475.1927043752,44.65,44.89,44.43,44.53,93475.1927
2008-10-08 15:35:00,44.5,44.5,43.74,43.8,96623.60221474324,44.5,44.5,43.74,43.8,96623.6022
2008-10-08 15:40:00,43.81,44.03,43.52,43.89,97383.56313103896,43.81,44.03,43.52,43.89,97383.5631
2008-10-08 15:45:00,43.9,43.91,43.16,43.28,108891.54272066009,43.9,43.91,43.16,43.28,108891.5427
2008-10-08 15:50:00,43.25,43.52,42.79,42.87,131364.67267397678,43.25,43.52,42.79,42.87,131364.6727
2008-10-08 15:55:00,42.92,43.1,42.54,42.61,187058.95125393552,42.92,43.1,42.54,42.61,187058.9513
2008-10-09 09:30:00,43.42,43.42,41.45,41.61,149929.4322006297,43.42,43.42,41.45,41.61,149929.4322
2008-10-09 09:35:00,41.6,42.14,41.46,41.75,83161.43741179025,41.6,42.14,41.46,41.75,83161.4374
2008-10-09 09:40:00,41.78,43.15,41.72,43.15,141569.86212137662,41.78,43.15,41.72,43.15,141569.8621
2008-10-09 09:45:00,43.17,43.37,42.89,42.89,158614.69981543807,43.17,43.37,42.89,42.89,158614.6998
2008-10-09 09:50:00,42.96,43.16,42.93,43.02,99880.5775702964,42.96,43.16,42.93,43.02,99880.5776
2008-10-09 09:55:00,43.02,43.02,42.53,42.71,49723.157094777984,43.02,43.02,42.53,42.71,49723.1571
2008-10-09 10:00:00,42.71,42.85,42.52,42.6,68830.74584735642,42.71,42.85,42.52,42.6,68830.7458
2008-10-09 10:05:00,42.6,42.9,42.56,42.84,33329.71447182717,42.6,42.9,42.56,42.84,33329.7145
2008-10-09 10:10:00,42.76,42.93,42.56,42.58,39843.66518293345,42.76,42.93,42.56,42.58,39843.6652
2008-10-09 10:15:00,42.6,42.9,42.55,42.67,50483.11801107372,42.6,42.9,42.55,42.67,50483.118
2008-10-09 10:20:00,42.63,42.84,42.47,42.5,36912.38736293562,42.63,42.84,42.47,42.5,36912.3874
2008-10-09 10:25:00,42.56,42.6,42.23,42.42,117685.37618065358,42.56,42.6,42.23,42.42,117685.3762
2008-10-09 10:30:00,42.37,42.65,42.35,42.56,73064.81380957551,42.37,42.65,42.35,42.56,73064.8138
2008-10-09 10:35:00,42.52,42.85,42.47,42.64,25838.671154054937,42.52,42.85,42.47,42.64,25838.6712
2008-10-09 10:40:00,42.64,42.79,42.33,42.45,32352.62186516122,42.64,42.79,42.33,42.45,32352.6219
2008-10-09 10:45:00,42.42,42.66,42.36,42.62,41906.41624145044,42.42,42.66,42.36,42.62,41906.4162
2008-10-09 10:50:00,42.6,42.65,42.36,42.36,39409.40180219303,42.6,42.65,42.36,42.36,39409.4018
2008-10-09 10:55:00,42.36,42.59,42.36,42.51,21821.73488220606,42.36,42.59,42.36,42.51,21821.7349
2008-10-09 11:00:00,42.46,42.6,42.36,42.36,38432.30919552709,42.46,42.6,42.36,42.36,38432.3092
2008-10-09 11:05:00,42.37,42.6,42.25,42.46,49071.76202366736,42.37,42.6,42.25,42.46,49071.762
2008-10-09 11:10:00,42.48,42.75,42.34,42.74,36043.860601454784,42.48,42.75,42.34,42.74,36043.8606
2008-10-09 11:15:00,42.72,42.99,42.66,42.98,22798.827488872,42.72,42.99,42.66,42.98,22798.8275
2008-10-09 11:20:00,43.01,43.08,42.74,42.9,31592.660948865487,43.01,43.08,42.74,42.9,31592.6609
2008-10-09 11:25:00,42.9,42.94,42.73,42.94,25838.671154054937,42.9,42.94,42.73,42.94,25838.6712
2008-10-09 11:30:00,42.91,43.02,42.75,42.98,30181.304961459125,42.91,43.02,42.75,42.98,30181.305
2008-10-09 11:35:00,42.93,43.1,42.79,42.79,60579.74161328846,42.93,43.1,42.79,42.79,60579.7416
2008-10-09 11:40:00,42.82,42.92,42.67,42.72,26707.197915535773,42.82,42.92,42.67,42.72,26707.1979
2008-10-09 11:45:00,42.69,43.29,42.67,43.13,28552.817283682554,42.69,43.29,42.67,43.13,28552.8173
2008-10-09 11:50:00,43.14,43.27,42.92,43.09,29964.173271088915,43.14,43.27,42.92,43.09,29964.1733
2008-10-09 11:55:00,43.08,43.29,43.08,43.08,19216.154597763543,43.08,43.29,43.08,43.08,19216.1546
2008-10-09 12:00:00,43.07,43.25,43.02,43.14,23667.35425035284,43.07,43.25,43.02,43.14,23667.3543
2008-10-09 12:05:00,43.16,43.34,43.09,43.29,35066.76799478884,43.16,43.34,43.09,43.29,35066.768
2008-10-09 12:10:00,43.3,43.4,43.16,43.16,22255.99826294648,43.3,43.4,43.16,43.16,22255.9983
2008-10-09 12:15:00,43.16,43.49,43.16,43.41,23558.788405167736,43.16,43.49,43.16,43.41,23558.7884
2008-10-09 12:20:00,43.42,43.42,43.22,43.33,13462.164802952992,43.42,43.42,43.22,43.33,13462.1648
2008-10-09 12:25:00,43.34,43.35,43.19,43.2,19758.98382368907,43.34,43.35,43.19,43.2,19758.9838
2008-10-09 12:30:00,43.2,43.31,43.18,43.19,23233.09086961242,43.2,43.31,43.18,43.19,23233.0909
2008-10-09 12:35:00,43.2,43.29,43.17,43.22,18999.022907393333,43.2,43.29,43.17,43.22,18999.0229
2008-10-09 12:40:00,43.22,43.23,42.98,43.15,18456.19368146781,43.22,43.23,42.98,43.15,18456.1937
2008-10-09 12:45:00,43.14,43.16,42.91,42.95,20301.8130496146,43.14,43.16,42.91,42.95,20301.813
2008-10-09 12:50:00,42.95,43.29,42.88,43.26,21713.169037020954,42.95,43.29,42.88,43.26,21713.169
2008-10-09 12:55:00,43.25,43.29,43.22,43.26,16067.745087395506,43.25,43.29,43.22,43.26,16067.7451
2008-10-09 13:00:00,43.25,43.41,43.25,43.33,19541.85213331886,43.25,43.41,43.25,43.33,19541.8521
2008-10-09 13:05:00,43.33,43.35,43.22,43.26,15850.613397025296,43.33,43.35,43.22,43.26,15850.6134
2008-10-09 13:10:00,43.28,43.6,43.28,43.49,22255.99826294648,43.28,43.6,43.28,43.49,22255.9983
2008-10-09 13:15:00,43.49,43.53,43.32,43.39,20627.510585169905,43.49,43.53,43.32,43.39,20627.5106
2008-10-09 13:20:00,43.37,43.37,43.13,43.19,33872.54369775269,43.37,43.37,43.13,43.19,33872.5437
2008-10-09 13:25:00,43.19,43.5,43.01,43.36,148843.77374877865,43.19,43.5,43.01,43.36,148843.7737
2008-10-09 13:30:00,43.36,43.42,43.25,43.25,50048.8546303333,43.36,43.42,43.25,43.25,50048.8546
2008-10-09 13:35:00,43.24,43.33,42.95,43.0,24644.446857018786,43.24,43.33,42.95,43.0,24644.4469
2008-10-09 13:40:00,43.02,43.19,43.0,43.08,55585.71273477364,43.02,43.19,43.0,43.08,55585.7127
2008-10-09 13:45:00,43.08,43.12,42.97,43.04,38975.13842145261,43.08,43.12,42.97,43.04,38975.1384
2008-10-09 13:50:00,43.05,43.21,43.02,43.2,17804.798610357182,43.05,43.21,43.02,43.2,17804.7986
2008-10-09 13:55:00,43.22,43.37,43.22,43.36,27358.592986646403,43.22,43.37,43.22,43.36,27358.593
2008-10-09 14:00:00,43.34,43.49,43.3,43.34,27032.895451091088,43.34,43.49,43.3,43.34,27032.8955
2008-10-09 14:05:00,43.34,43.34,43.22,43.31,28444.25143849745,43.34,43.34,43.22,43.31,28444.2514
2008-10-09 14:10:00,43.34,43.37,42.99,43.05,27032.895451091088,43.34,43.37,42.99,43.05,27032.8955
2008-10-09 14:15:00,43.06,43.22,43.05,43.18,83270.00325697535,43.06,43.22,43.05,43.18,83270.0033
2008-10-09 14:20:00,43.17,43.27,43.15,43.25,53631.52752144176,43.17,43.27,43.15,43.25,53631.5275
2008-10-09 14:25:00,43.23,43.27,43.1,43.1,48963.19617848225,43.23,43.27,43.1,43.1,48963.1962
2008-10-09 14:30:00,43.12,43.25,43.07,43.12,74476.16979698188,43.12,43.25,43.07,43.12,74476.1698
2008-10-09 14:35:00,43.12,43.27,42.96,43.03,36803.82151775052,43.12,43.27,42.96,43.03,36803.8215
2008-10-09 14:40:00,43.03,43.12,42.81,42.89,77190.31592660949,43.03,43.12,42.81,42.89,77190.3159
2008-10-09 14:45:00,42.89,42.94,42.67,42.74,64813.80957550755,42.89,42.94,42.67,42.74,64813.8096
2008-10-09 14:50:00,42.75,42.85,42.65,42.83,97926.3923569645,42.75,42.85,42.65,42.83,97926.3924
2008-10-09 14:55:00,42.82,42.88,42.55,42.55,51243.07892736945,42.82,42.88,42.55,42.55,51243.0789
2008-10-09 15:00:00,42.55,42.62,42.31,42.34,133644.55542286398,42.55,42.62,42.31,42.34,133644.5554
2008-10-09 15:05:00,42.36,42.85,42.34,42.82,105308.86982955162,42.36,42.85,42.34,42.82,105308.8698
2008-10-09 15:10:00,42.8,42.82,42.34,42.38,49071.76202366736,42.8,42.82,42.34,42.38,49071.762
2008-10-09 15:15:00,42.38,42.6,42.35,42.39,42123.54793182065,42.38,42.6,42.35,42.39,42123.5479
2008-10-09 15:20:00,42.42,42.7,42.35,42.6,130170.44837694062,42.42,42.7,42.35,42.6,130170.4484
2008-10-09 15:25:00,42.62,42.62,42.36,42.45,104983.17229399632,42.62,42.62,42.36,42.45,104983.1723
2008-10-09 15:30:00,42.44,42.59,42.33,42.49,111062.8596243622,42.44,42.59,42.33,42.49,111062.8596
2008-10-09 15:35:00,42.49,42.54,42.32,42.37,97274.99728585388,42.49,42.54,42.32,42.37,97274.9973
2008-10-09 15:40:00,42.36,42.42,41.62,41.82,157963.30474432744,42.36,42.42,41.62,41.82,157963.3047
2008-10-09 15:45:00,41.81,41.85,41.44,41.67,174031.04983172295,41.81,41.85,41.44,41.67,174031.0498
2008-10-09 15:50:00,41.62,41.91,41.38,41.91,302681.5763760721,41.62,41.91,41.38,41.91,302681.5764
2008-10-09 15:55:00,41.85,42.25,41.14,41.14,317229.39963087614,41.85,42.25,41.14,41.14,317229.3996
2008-10-10 09:30:00,39.66,40.95,39.13,39.13,178590.81532949736,39.66,40.95,39.13,39.13,178590.8153
2008-10-10 09:35:00,39.12,39.55,37.39,39.52,186841.8195635653,39.12,39.55,37.39,39.52,186841.8196
2008-10-10 09:40:00,39.52,40.44,39.02,40.36,150255.12973618502,39.52,40.44,39.02,40.36,150255.1297
2008-10-10 09:45:00,40.36,40.59,39.81,40.08,169145.58679839323,40.36,40.59,39.81,40.08,169145.5868
2008-10-10 09:50:00,40.08,40.26,38.99,40.09,113451.30821843448,40.08,40.26,38.99,40.09,113451.3082
2008-10-10 09:55:00,40.1,40.21,39.5,39.79,168711.3234176528,40.1,40.21,39.5,39.79,168711.3234
2008-10-10 10:00:00,39.83,40.34,39.59,40.13,187818.91217023128,39.83,40.34,39.59,40.13,187818.9122
2008-10-10 10:05:00,39.99,41.22,39.98,40.68,143524.0473347085,39.99,41.22,39.98,40.68,143524.0473
2008-10-10 10:10:00,40.68,40.78,40.16,40.65,84138.5300184562,40.68,40.78,40.16,40.65,84138.53
2008-10-10 10:15:00,40.65,40.69,40.05,40.32,102160.4603191836,40.65,40.69,40.05,40.32,102160.4603
2008-10-10 10:20:00,40.33,41.33,40.33,40.81,120073.82477472589,40.33,41.33,40.33,40.81,120073.8248
2008-10-10 10:25:00,40.8,40.97,40.43,40.46,48203.23526218652,40.8,40.97,40.43,40.46,48203.2353
2008-10-10 10:30:00,40.53,40.73,39.9,39.98,80881.55466290306,40.53,40.73,39.9,39.98,80881.5547
2008-10-10 10:35:00,39.9,40.33,39.73,40.3,100531.97264140702,39.9,40.33,39.73,40.3,100531.9726
2008-10-10 10:40:00,40.3,40.68,39.89,40.31,126913.47302138749,40.3,40.68,39.89,40.31,126913.473
2008-10-10 10:45:00,40.21,40.67,39.92,40.64,73281.94549994572,40.21,40.67,39.92,40.64,73281.9455
2008-10-10 10:50:00,40.64,40.88,40.39,40.8,100314.8409510368,40.64,40.88,40.39,40.8,100314.841
2008-10-10 10:55:00,40.8,40.81,40.01,40.2,104440.34306807078,40.8,40.81,40.01,40.2,104440.3431
2008-10-10 11:00:00,40.19,40.48,39.99,40.31,88155.46629030508,40.19,40.48,39.99,40.31,88155.4663
2008-10-10 11:05:00,40.32,40.48,39.61,39.75,68613.61415698621,40.32,40.48,39.61,39.75,68613.6142
2008-10-10 11:10:00,39.79,40.1,39.25,40.07,78058.84268809033,39.79,40.1,39.25,40.07,78058.8427
2008-10-10 11:15:00,40.08,40.21,39.79,39.84,58082.72717403105,40.08,40.21,39.79,39.84,58082.7272
2008-10-10 11:20:00,39.82,39.97,39.35,39.57,36478.1239821952,39.82,39.97,39.35,39.57,36478.124
2008-10-10 11:25:00,39.55,39.59,38.94,39.07,47009.010965150366,39.55,39.59,38.94,39.07,47009.011
2008-10-10 11:30:00,39.06,39.33,38.93,39.29,50374.55216588861,39.06,39.33,38.93,39.29,50374.5522
2008-10-10 11:35:00,39.29,39.6,39.25,39.4,39626.53349256324,39.29,39.6,39.25,39.4,39626.5335
2008-10-10 11:40:00,39.36,39.55,39.24,39.28,41146.45532515471,39.36,39.55,39.24,39.28,41146.4553
2008-10-10 11:45:00,39.28,39.45,38.88,38.88,51351.64477255456,39.28,39.45,38.88,38.88,51351.6448
2008-10-10 11:50:00,38.91,39.0,38.48,38.58,96623.60221474324,38.91,39.0,38.48,38.58,96623.6022
2008-10-10 11:55:00,38.59,38.89,38.5,38.76,61014.00499402888,38.59,38.89,38.5,38.76,61014.005
2008-10-10 12:00:00,38.72,38.86,38.5,38.69,73390.51134513083,38.72,38.86,38.5,38.69,73390.5113
2008-10-10 12:05:00,38.69,38.83,38.47,38.5,69265.00922809684,38.69,38.83,38.47,38.5,69265.0092
2008-10-10 12:10:00,38.5,38.71,38.38,38.58,50157.4204755184,38.5,38.71,38.38,38.58,50157.4205
2008-10-10 12:15:00,38.56,38.69,38.28,38.47,59168.385625882096,38.56,38.69,38.28,38.47,59168.3856
2008-10-10 12:20:00,38.45,38.81,38.41,38.49,55802.84442514385,38.45,38.81,38.41,38.49,55802.8444
2008-10-10 12:25:00,38.57,38.75,38.23,38.34,75996.09162957333,38.57,38.75,38.23,38.34,75996.0916
2008-10-10 12:30:00,38.33,38.49,38.11,38.36,47334.70850070568,38.33,38.49,38.11,38.36,47334.7085
2008-10-10 12:35:00,38.33,38.46,38.03,38.34,79578.7645206818,38.33,38.46,38.03,38.34,79578.7645
2008-10-10 12:40:00,38.27,38.95,38.23,38.66,62099.66344587993,38.27,38.95,38.23,38.66,62099.6634
2008-10-10 12:45:00,38.66,38.73,38.38,38.42,51677.34230810987,38.66,38.73,38.38,38.42,51677.3423
2008-10-10 12:50:00,38.42,38.57,38.35,38.5,38215.17750515688,38.42,38.57,38.35,38.5,38215.1775
2008-10-10 12:55:00,38.48,38.58,38.34,38.51,64270.98034958202,38.48,38.58,38.34,38.51,64270.9803
2008-10-10 13:00:00,38.47,38.52,38.21,38.46,37129.51905330584,38.47,38.52,38.21,38.46,37129.5191
2008-10-10 13:05:00,38.45,38.64,38.43,38.62,36695.25567256541,38.45,38.64,38.43,38.62,36695.2557
2008-10-10 13:10:00,38.53,38.53,38.03,38.21,36369.5581370101,38.53,38.53,38.03,38.21,36369.5581
2008-10-10 13:15:00,38.17,38.23,37.89,38.05,33329.71447182717,38.17,38.23,37.89,38.05,33329.7145
2008-10-10 13:20:00,38.01,38.14,37.88,38.02,45489.0891325589,38.01,38.14,37.88,38.02,45489.0891
2008-10-10 13:25:00,38.04,38.16,38.01,38.08,63293.88774291608,38.04,38.16,38.01,38.08,63293.8877
2008-10-10 13:30:00,38.07,38.07,37.81,37.88,63945.28281402671,38.07,38.07,37.81,37.88,63945.2828
2008-10-10 13:35:00,37.88,38.18,37.72,38.09,93258.061014005,37.88,38.18,37.72,38.09,93258.061
2008-10-10 13:40:00,38.11,38.11,37.7,37.89,113017.04483769406,38.11,38.11,37.7,37.89,113017.0448
2008-10-10 13:45:00,37.9,37.92,37.39,37.48,161545.9776354359,37.9,37.92,37.39,37.48,161545.9776
2008-10-10 13:50:00,37.48,37.64,37.32,37.47,90543.91488437736,37.48,37.64,37.32,37.47,90543.9149
2008-10-10 13:55:00,37.43,37.92,37.4,37.84,109651.50363695582,37.43,37.92,37.4,37.84,109651.5036
2008-10-10 14:00:00,37.87,38.03,37.56,37.96,91955.27087178374,37.87,38.03,37.56,37.96,91955.2709
2008-10-10 14:05:00,37.98,38.4,37.86,38.33,62859.62436217566,37.98,38.4,37.86,38.33,62859.6244
2008-10-10 14:10:00,38.33,38.63,38.01,38.12,50483.11801107372,38.33,38.63,38.01,38.12,50483.118
2008-10-10 14:15:00,38.07,38.3,37.81,37.99,47009.010965150366,38.07,38.3,37.81,37.99,47009.011
2008-10-10 14:20:00,37.98,38.33,37.88,38.13,60145.47823254804,37.98,38.33,37.88,38.13,60145.4782
2008-10-10 14:25:00,38.17,38.31,37.87,37.97,50808.81554662903,38.17,38.31,37.87,37.97,50808.8155
2008-10-10 14:30:00,37.97,38.19,37.72,37.74,36912.38736293562,37.97,38.19,37.72,37.74,36912.3874
2008-10-10 14:35:00,37.72,37.86,37.51,37.86,60036.912387362936,37.72,37.86,37.51,37.86,60036.9124
2008-10-10 14:40:00,37.83,37.9,37.59,37.71,45489.0891325589,37.83,37.9,37.59,37.71,45489.0891
2008-10-10 14:45:00,37.69,38.04,37.66,37.79,49288.89371403757,37.69,38.04,37.66,37.79,49288.8937
2008-10-10 14:50:00,37.75,37.92,37.46,37.47,69156.44338291173,37.75,37.92,37.46,37.47,69156.4434
2008-10-10 14:55:00,37.51,37.71,37.2,37.65,70459.233525133,37.51,37.71,37.2,37.65,70459.2335
2008-10-10 15:00:00,37.65,37.9,37.46,37.72,60362.60992291825,37.65,37.9,37.46,37.72,60362.6099
2008-10-10 15:05:00,37.73,38.3,37.56,38.03,66985.12647920965,37.73,38.3,37.56,38.03,66985.1265
2008-10-10 15:10:00,38.01,39.05,37.99,38.58,106937.3575073282,38.01,39.05,37.99,38.58,106937.3575
2008-10-10 15:15:00,38.58,39.74,38.39,39.19,97492.12897622408,38.58,39.74,38.39,39.19,97492.129
2008-10-10 15:20:00,39.22,39.87,39.1,39.28,80338.72543697753,39.22,39.87,39.1,39.28,80338.7254
2008-10-10 15:25:00,39.28,40.1,39.28,39.7,98360.65573770492,39.28,40.1,39.28,39.7,98360.6557
2008-10-10 15:30:00,39.65,42.09,39.59,41.27,195201.3896428184,39.65,42.09,39.59,41.27,195201.3896
2008-10-10 15:35:00,41.27,42.35,39.92,41.48,209640.6470524373,41.27,42.35,39.92,41.48,209640.6471
2008-10-10 15:40:00,41.47,41.48,40.24,41.33,195418.52133318852,41.47,41.48,40.24,41.33,195418.5213
2008-10-10 15:45:00,41.33,41.35,39.95,40.88,231896.6453153838,41.33,41.35,39.95,40.88,231896.6453
2008-10-10 15:50:00,40.87,40.87,39.36,39.52,188687.4389317121,40.87,40.87,39.36,39.52,188687.4389
2008-10-10 15:55:00,39.52,39.79,39.21,39.48,213006.18825317555,39.52,39.79,39.21,39.48,213006.1883
2008-10-13 09:30:00,40.76,41.25,39.09,40.13,125393.55118879602,40.76,41.25,39.09,40.13,125393.5512
2008-10-13 09:35:00,40.13,41.37,39.98,40.63,85984.14938660298,40.13,41.37,39.98,40.63,85984.1494
2008-10-13 09:40:00,40.59,40.6,40.0,40.22,85767.01769623277,40.59,40.6,40.0,40.22,85767.0177
2008-10-13 09:45:00,40.22,40.74,40.22,40.51,64270.98034958202,40.22,40.74,40.22,40.51,64270.9803
2008-10-13 09:50:00,40.51,40.69,40.25,40.59,84355.6617088264,40.51,40.69,40.25,40.59,84355.6617
2008-10-13 09:55:00,40.6,40.92,40.49,40.8,84247.0958636413,40.6,40.92,40.49,40.8,84247.0959
2008-10-13 10:00:00,40.81,41.06,40.47,40.54,71544.89197698404,40.81,41.06,40.47,40.54,71544.892
2008-10-13 10:05:00,40.55,40.63,40.35,40.61,57105.63456736511,40.55,40.63,40.35,40.61,57105.6346
2008-10-13 10:10:00,40.62,40.63,40.34,40.45,30615.568342199545,40.62,40.63,40.34,40.45,30615.5683
2008-10-13 10:15:00,40.46,40.52,39.97,40.05,42232.11377700576,40.46,40.52,39.97,40.05,42232.1138
2008-10-13 10:20:00,40.03,40.17,39.97,39.97,43969.16729996744,40.03,40.17,39.97,39.97,43969.1673
2008-10-13 10:25:00,39.98,40.12,39.91,40.11,107263.05504288353,39.98,40.12,39.91,40.11,107263.055
2008-10-13 10:30:00,40.12,40.31,40.0,40.22,122245.14167842796,40.12,40.31,40.0,40.22,122245.1417
2008-10-13 10:35:00,40.21,40.6,40.06,40.58,43969.16729996744,40.21,40.6,40.06,40.58,43969.1673
2008-10-13 10:40:00,40.58,40.59,40.46,40.53,44511.99652589296,40.58,40.59,40.46,40.53,44511.9965
2008-10-13 10:45:00,40.51,40.57,40.44,40.54,38432.30919552709,40.51,40.57,40.44,40.54,38432.3092
2008-10-13 10:50:00,40.55,40.92,40.49,40.92,54500.0542829226,40.55,40.92,40.49,40.92,54500.0543
2008-10-13 10:55:00,40.95,41.31,40.95,41.15,77190.31592660949,40.95,41.31,40.95,41.15,77190.3159
2008-10-13 11:00:00,41.16,41.28,41.04,41.18,42232.11377700576,41.16,41.28,41.04,41.18,42232.1138
2008-10-13 11:05:00,41.17,41.33,41.11,41.26,65139.50711106286,41.17,41.33,41.11,41.26,65139.5071
2008-10-13 11:10:00,41.23,41.33,41.15,41.23,76756.05254586907,41.23,41.33,41.15,41.23,76756.0525
2008-10-13 11:15:00,41.19,41.27,41.11,41.2,21170.33981109543,41.19,41.27,41.11,41.2,21170.3398
2008-10-13 11:20:00,41.15,41.24,41.12,41.22,25512.97361849962,41.15,41.24,41.12,41.22,25512.9736
2008-10-13 11:25:00,41.24,41.38,41.18,41.33,36043.860601454784,41.24,41.38,41.18,41.33,36043.8606
2008-10-13 11:30:00,41.33,41.42,41.2,41.38,27250.02714146129,41.33,41.42,41.2,41.38,27250.0271
2008-10-13 11:35:00,41.39,41.73,41.38,41.68,48311.801107371626,41.39,41.73,41.38,41.68,48311.8011
2008-10-13 11:40:00,41.66,41.66,41.38,41.45,33438.28031701227,41.66,41.66,41.38,41.45,33438.2803
2008-10-13 11:45:00,41.44,41.57,41.35,41.37,28118.55390294213,41.44,41.57,41.35,41.37,28118.5539
2008-10-13 11:50:00,41.35,41.43,41.02,41.06,60579.74161328846,41.35,41.43,41.02,41.06,60579.7416
2008-10-13 11:55:00,41.04,41.15,41.04,41.08,21930.300727391164,41.04,41.15,41.04,41.08,21930.3007
2008-10-13 12:00:00,41.08,41.16,41.05,41.12,23124.52502442732,41.08,41.16,41.05,41.12,23124.525
2008-10-13 12:05:00,41.11,41.14,41.05,41.13,31158.39756812507,41.11,41.14,41.05,41.13,31158.3976
2008-10-13 12:10:00,41.13,41.3,41.11,41.27,27467.158831831508,41.13,41.3,41.11,41.27,27467.1588
2008-10-13 12:15:00,41.28,41.46,41.27,41.44,56562.80534143958,41.28,41.46,41.27,41.44,56562.8053
2008-10-13 12:20:00,41.42,41.74,41.42,41.49,45923.35251329932,41.42,41.74,41.42,41.49,45923.3525
2008-10-13 12:25:00,41.53,41.6,41.47,41.5,26598.632070350668,41.53,41.6,41.47,41.5,26598.6321
2008-10-13 12:30:00,41.52,41.52,41.22,41.24,38758.0067310824,41.52,41.52,41.22,41.24,38758.0067
2008-10-13 12:35:00,41.23,41.23,41.12,41.15,44511.99652589296,41.23,41.23,41.12,41.15,44511.9965
2008-10-13 12:40:00,41.15,41.26,41.09,41.11,41689.28455108023,41.15,41.26,41.09,41.11,41689.2846
2008-10-13 12:45:00,41.11,41.22,41.09,41.11,47443.27434589079,41.11,41.22,41.09,41.11,47443.2743
2008-10-13 12:50:00,41.14,41.15,41.01,41.03,40386.49440885898,41.14,41.15,41.01,41.03,40386.4944
2008-10-13 12:55:00,41.03,41.11,40.99,41.01,45597.654977744,41.03,41.11,40.99,41.01,45597.655
2008-10-13 13:00:00,41.03,41.04,40.93,40.97,52980.132450331126,41.03,41.04,40.93,40.97,52980.1325
2008-10-13 13:05:00,40.97,41.05,40.95,41.01,40495.06025404408,40.97,41.05,40.95,41.01,40495.0603
2008-10-13 13:10:00,40.97,41.04,40.97,41.0,15959.1792422104,40.97,41.04,40.97,41.0,15959.1792
2008-10-13 13:15:00,40.99,41.08,40.98,41.05,51568.77646292477,40.99,41.08,40.98,41.05,51568.7765
2008-10-13 13:20:00,41.04,41.08,40.98,41.07,28552.817283682554,41.04,41.08,40.98,41.07,28552.8173
2008-10-13 13:25:00,41.06,41.1,40.97,41.02,37455.21658886115,41.06,41.1,40.97,41.02,37455.2166
2008-10-13 13:30:00,41.02,41.08,41.0,41.03,27792.85636738682,41.02,41.08,41.0,41.03,27792.8564
2008-10-13 13:35:00,41.03,41.09,41.0,41.04,30507.00249701444,41.03,41.09,41.0,41.04,30507.0025
2008-10-13 13:40:00,41.05,41.05,40.92,41.01,48963.19617848225,41.05,41.05,40.92,41.01,48963.1962
2008-10-13 13:45:00,41.01,41.02,40.88,40.91,34741.070459233524,41.01,41.02,40.88,40.91,34741.0705
2008-10-13 13:50:00,40.91,40.93,40.7,40.78,53414.395831071546,40.91,40.93,40.7,40.78,53414.3958
2008-10-13 13:55:00,40.8,40.8,40.65,40.74,56019.97611551406,40.8,40.8,40.65,40.74,56019.9761
2008-10-13 14:00:00,40.76,40.85,40.73,40.76,32244.05601997612,40.76,40.85,40.73,40.76,32244.056
2008-10-13 14:05:00,40.75,40.82,40.58,40.61,52545.86906959071,40.75,40.82,40.58,40.61,52545.8691
2008-10-13 14:10:00,40.61,40.73,40.58,40.72,45271.95744218869,40.61,40.73,40.58,40.72,45271.9574
2008-10-13 14:15:00,40.73,40.77,40.68,40.72,41255.02117033981,40.73,40.77,40.68,40.72,41255.0212
2008-10-13 14:20:00,40.72,40.79,40.69,40.72,77950.27684290522,40.72,40.79,40.69,40.72,77950.2768
2008-10-13 14:25:00,40.74,40.82,40.58,40.62,62316.79513625014,40.74,40.82,40.58,40.62,62316.7951
2008-10-13 14:30:00,40.62,40.63,40.48,40.57,68830.74584735642,40.62,40.63,40.48,40.57,68830.7458
2008-10-13 14:35:00,40.57,40.8,40.57,40.73,51025.94723699924,40.57,40.8,40.57,40.73,51025.9472
2008-10-13 14:40:00,40.73,40.93,40.7,40.89,43534.90391922701,40.73,40.93,40.7,40.89,43534.9039
2008-10-13 14:45:00,40.89,41.05,40.89,41.05,59059.819780697,40.89,41.05,40.89,41.05,59059.8198
2008-10-13 14:50:00,41.04,41.14,40.97,41.12,55911.41027032895,41.04,41.14,40.97,41.12,55911.4103
2008-10-13 14:55:00,41.13,41.35,41.11,41.33,46466.18173922484,41.13,41.35,41.11,41.33,46466.1817
2008-10-13 15:00:00,41.34,41.66,41.33,41.65,94343.71946585603,41.34,41.66,41.33,41.65,94343.7195
2008-10-13 15:05:00,41.68,41.85,41.61,41.75,84789.92508956682,41.68,41.85,41.61,41.75,84789.9251
2008-10-13 15:10:00,41.75,41.84,41.64,41.77,65465.20464661818,41.75,41.84,41.64,41.77,65465.2046
2008-10-13 15:15:00,41.76,41.81,41.66,41.79,94235.15362067094,41.76,41.81,41.66,41.79,94235.1536
2008-10-13 15:20:00,41.79,42.14,41.79,42.03,91955.27087178374,41.79,42.14,41.79,42.03,91955.2709
2008-10-13 15:25:00,42.03,42.18,42.03,42.12,72304.85289327978,42.03,42.18,42.03,42.12,72304.8529
2008-10-13 15:30:00,42.11,42.23,42.04,42.2,86092.71523178808,42.11,42.23,42.04,42.2,86092.7152
2008-10-13 15:35:00,42.18,42.3,42.08,42.26,101509.06524807296,42.18,42.3,42.08,42.26,101509.0652
2008-10-13 15:40:00,42.25,42.45,42.22,42.45,153946.36847247856,42.25,42.45,42.22,42.45,153946.3685
2008-10-13 15:45:00,42.45,42.54,42.34,42.43,126262.07795027684,42.45,42.54,42.34,42.43,126262.078
2008-10-13 15:50:00,42.44,43.17,42.43,43.14,201606.7745087396,42.44,43.17,42.43,43.14,201606.7745
2008-10-13 15:55:00,43.14,43.59,43.02,43.43,413744.4360004343,43.14,43.59,43.02,43.43,413744.436
2008-10-14 09:30:00,44.5,44.82,44.21,44.61,98034.9582021496,44.5,44.82,44.21,44.61,98034.9582
2008-10-14 09:35:00,44.67,45.0,44.52,44.61,78384.54022364564,44.67,45.0,44.52,44.61,78384.5402
2008-10-14 09:40:00,44.67,45.04,44.43,44.87,72630.5504288351,44.67,45.04,44.43,44.87,72630.5504
2008-10-14 09:45:00,44.79,45.12,44.58,44.8,73064.81380957551,44.79,45.12,44.58,44.8,73064.8138
2008-10-14 09:50:00,44.84,45.02,44.59,44.79,76213.22331994354,44.84,45.02,44.59,44.79,76213.2233
2008-10-14 09:55:00,44.77,44.79,43.97,44.17,71544.89197698404,44.77,44.79,43.97,44.17,71544.892
2008-10-14 10:00:00,44.17,44.58,44.03,44.47,107588.75257843884,44.17,44.58,44.03,44.47,107588.7526
2008-10-14 10:05:00,44.46,44.53,43.78,44.07,86092.71523178808,44.46,44.53,43.78,44.07,86092.7152
2008-10-14 10:10:00,44.07,44.09,43.78,43.82,118553.9029421344,44.07,44.09,43.78,43.82,118553.9029
2008-10-14 10:15:00,43.85,44.24,43.77,44.07,48203.23526218652,43.85,44.24,43.77,44.07,48203.2353
2008-10-14 10:20:00,44.03,44.19,43.84,43.89,44077.73314515254,44.03,44.19,43.84,43.89,44077.7331
2008-10-14 10:25:00,43.88,44.06,43.7,44.06,49614.59124959288,43.88,44.06,43.7,44.06,49614.5912
2008-10-14 10:30:00,44.07,44.26,43.92,44.06,44403.430680707854,44.07,44.26,43.92,44.06,44403.4307
2008-10-14 10:35:00,44.02,44.18,43.74,43.84,33763.97785256759,44.02,44.18,43.74,43.84,33763.9779
2008-10-14 10:40:00,43.86,44.03,43.3,43.3,67636.52155032028,43.86,44.03,43.3,43.3,67636.5216
2008-10-14 10:45:00,43.31,43.55,43.14,43.23,76538.92085549886,43.31,43.55,43.14,43.23,76538.9209
2008-10-14 10:50:00,43.25,43.31,43.0,43.22,75670.39409401802,43.25,43.31,43.0,43.22,75670.3941
2008-10-14 10:55:00,43.22,43.37,43.09,43.16,55802.84442514385,43.22,43.37,43.09,43.16,55802.8444
2008-10-14 11:00:00,43.16,43.16,42.66,42.66,67202.25816957986,43.16,43.16,42.66,42.66,67202.2582
2008-10-14 11:05:00,42.65,42.7,42.27,42.31,88046.90044511997,42.65,42.7,42.27,42.31,88046.9004
2008-10-14 11:10:00,42.28,42.37,42.11,42.27,170014.11355987407,42.28,42.37,42.11,42.27,170014.1136
2008-10-14 11:15:00,42.28,42.49,42.19,42.45,157203.3438280317,42.28,42.49,42.19,42.45,157203.3438
2008-10-14 11:20:00,42.47,42.47,42.21,42.29,79361.63283031159,42.47,42.47,42.21,42.29,79361.6328
2008-10-14 11:25:00,42.29,42.69,42.24,42.65,59276.9514710672,42.29,42.69,42.24,42.65,59276.9515
2008-10-14 11:30:00,42.62,42.9,42.6,42.85,27901.422212571924,42.62,42.9,42.6,42.85,27901.4222
2008-10-14 11:35:00,42.82,42.82,42.64,42.74,28227.11974812724,42.82,42.82,42.64,42.74,28227.1197
2008-10-14 11:40:00,42.74,42.8,42.64,42.67,12159.374660731732,42.74,42.8,42.64,42.67,12159.3747
2008-10-14 11:45:00,42.68,43.15,42.68,43.11,32569.75355553143,42.68,43.15,42.68,43.11,32569.7536
2008-10-14 11:50:00,43.11,43.11,42.77,42.77,29312.77819997829,43.11,43.11,42.77,42.77,29312.7782
2008-10-14 11:55:00,42.78,42.93,42.73,42.79,12919.335577027468,42.78,42.93,42.73,42.79,12919.3356
2008-10-14 12:00:00,42.76,42.79,42.38,42.41,30072.73911627402,42.76,42.79,42.38,42.41,30072.7391
2008-10-14 12:05:00,42.38,42.73,42.38,42.68,23341.65671479753,42.38,42.73,42.38,42.68,23341.6567
2008-10-14 12:10:00,42.67,42.88,42.65,42.75,20084.681359244383,42.67,42.88,42.65,42.75,20084.6814
2008-10-14 12:15:00,42.78,43.08,42.72,43.06,26272.93453479536,42.78,43.08,42.72,43.06,26272.9345
2008-10-14 12:20:00,43.05,43.06,42.93,42.95,12485.072196287048,43.05,43.06,42.93,42.95,12485.0722
2008-10-14 12:25:00,42.96,43.15,42.9,43.15,11290.847899250895,42.96,43.15,42.9,43.15,11290.8479
2008-10-14 12:30:00,43.15,43.16,43.05,43.15,10422.321137770055,43.15,43.16,43.05,43.15,10422.3211
2008-10-14 12:35:00,43.14,43.47,43.13,43.39,41797.85039626533,43.14,43.47,43.13,43.39,41797.8504
2008-10-14 12:40:00,43.4,43.46,43.34,43.37,21821.73488220606,43.4,43.46,43.34,43.37,21821.7349
2008-10-14 12:45:00,43.36,43.57,43.25,43.57,60905.439148843776,43.36,43.57,43.25,43.57,60905.4391
2008-10-14 12:50:00,43.58,43.6,43.33,43.34,27792.85636738682,43.58,43.6,43.33,43.34,27792.8564
2008-10-14 12:55:00,43.34,43.4,43.25,43.25,16719.140158506136,43.34,43.4,43.25,43.25,16719.1402
2008-10-14 13:00:00,43.25,43.25,43.02,43.17,28661.38312886766,43.25,43.25,43.02,43.17,28661.3831
2008-10-14 13:05:00,43.17,43.25,43.07,43.17,16067.745087395506,43.17,43.25,43.07,43.17,16067.7451
2008-10-14 13:10:00,43.15,43.18,43.0,43.14,23124.52502442732,43.15,43.18,43.0,43.14,23124.525
2008-10-14 13:15:00,43.13,43.14,42.94,43.12,13787.862338508306,43.13,43.14,42.94,43.12,13787.8623
2008-10-14 13:20:00,43.14,43.17,43.07,43.1,10205.189447399847,43.14,43.17,43.07,43.1,10205.1894
2008-10-14 13:25:00,43.09,43.33,43.09,43.22,19867.549668874173,43.09,43.33,43.09,43.22,19867.5497
2008-10-14 13:30:00,43.22,43.45,43.17,43.32,17479.101074801867,43.22,43.45,43.17,43.32,17479.1011
2008-10-14 13:35:00,43.32,43.4,43.2,43.21,14439.257409618936,43.32,43.4,43.2,43.21,14439.2574
2008-10-14 13:40:00,43.2,43.22,43.02,43.02,18347.627836282707,43.2,43.22,43.02,43.02,18347.6278
2008-10-14 13:45:00,43.03,43.16,43.03,43.04,21496.037346650744,43.03,43.16,43.03,43.04,21496.0373
2008-10-14 13:50:00,43.03,43.14,42.91,42.96,18673.325371838026,43.03,43.14,42.91,42.96,18673.3254
2008-10-14 13:55:00,42.93,42.99,42.85,42.91,26381.50037998045,42.93,42.99,42.85,42.91,26381.5004
2008-10-14 14:00:00,42.89,43.0,42.86,42.87,22364.564108131584,42.89,43.0,42.86,42.87,22364.5641
2008-10-14 14:05:00,42.87,42.88,42.55,42.77,37020.95320812073,42.87,42.88,42.55,42.77,37020.9532
2008-10-14 14:10:00,42.76,42.78,42.56,42.65,27792.85636738682,42.76,42.78,42.56,42.65,27792.8564
2008-10-14 14:15:00,42.67,42.83,42.08,42.3,49071.76202366736,42.67,42.83,42.08,42.3,49071.762
2008-10-14 14:20:00,42.32,42.58,42.26,42.4,45054.82575181848,42.32,42.58,42.26,42.4,45054.8258
2008-10-14 14:25:00,42.38,42.7,42.33,42.63,41363.587015524914,42.38,42.7,42.33,42.63,41363.587
2008-10-14 14:30:00,42.62,42.74,42.39,42.44,54065.790902182176,42.62,42.74,42.39,42.44,54065.7909
2008-10-14 14:35:00,42.43,42.61,42.41,42.48,27467.158831831508,42.43,42.61,42.41,42.48,27467.1588
2008-10-14 14:40:00,42.51,42.52,42.14,42.14,43752.03560959722,42.51,42.52,42.14,42.14,43752.0356
2008-10-14 14:45:00,42.1,42.13,41.86,41.93,74801.8673325372,42.1,42.13,41.86,41.93,74801.8673
2008-10-14 14:50:00,41.91,42.25,41.86,42.17,61122.57083921399,41.91,42.25,41.86,42.17,61122.5708
2008-10-14 14:55:00,42.16,42.34,42.12,42.28,54825.75181847791,42.16,42.34,42.12,42.28,54825.7518
2008-10-14 15:00:00,42.29,42.69,42.2,42.4,88264.03213549018,42.29,42.69,42.2,42.4,88264.0321
2008-10-14 15:05:00,42.4,42.46,42.29,42.43,41255.02117033981,42.4,42.46,42.29,42.43,41255.0212
2008-10-14 15:10:00,42.43,42.9,42.43,42.69,58516.99055477147,42.43,42.9,42.43,42.69,58516.9906
2008-10-14 15:15:00,42.71,42.77,42.45,42.63,40169.36271848877,42.71,42.77,42.45,42.63,40169.3627
2008-10-14 15:20:00,42.61,42.65,42.44,42.44,39952.23102811856,42.61,42.65,42.44,42.44,39952.231
2008-10-14 15:25:00,42.44,42.81,42.36,42.81,24753.012702203887,42.44,42.81,42.36,42.81,24753.0127
2008-10-14 15:30:00,42.81,43.34,42.8,42.91,86526.9786125285,42.81,43.34,42.8,42.91,86526.9786
2008-10-14 15:35:00,42.9,43.05,42.42,42.45,65139.50711106286,42.9,43.05,42.42,42.45,65139.5071
2008-10-14 15:40:00,42.46,42.79,42.41,42.72,77950.27684290522,42.46,42.79,42.41,42.72,77950.2768
2008-10-14 15:45:00,42.73,43.11,42.65,42.67,69482.14091846705,42.73,43.11,42.65,42.67,69482.1409
2008-10-14 15:50:00,42.66,42.66,42.07,42.16,190098.7949191185,42.66,42.66,42.07,42.16,190098.7949
2008-10-14 15:55:00,42.14,42.27,41.62,41.64,243404.6249050049,42.14,42.27,41.62,41.64,243404.6249
2008-10-15 09:30:00,41.62,43.09,41.48,42.17,77841.71099772012,41.62,43.09,41.48,42.17,77841.711
2008-10-15 09:35:00,42.21,42.46,41.78,41.95,59494.08316143741,42.21,42.46,41.78,41.95,59494.0832
2008-10-15 09:40:00,41.98,42.44,41.88,42.02,37780.91412441646,41.98,42.44,41.88,42.02,37780.9141
2008-10-15 09:45:00,42.02,42.08,41.78,41.89,53197.264140701336,42.02,42.08,41.78,41.89,53197.2641
2008-10-15 09:50:00,41.88,42.25,41.74,42.09,57431.33210292042,41.88,42.25,41.74,42.09,57431.3321
2008-10-15 09:55:00,42.07,42.41,41.99,42.29,57322.76625773532,42.07,42.41,41.99,42.29,57322.7663
2008-10-15 10:00:00,42.27,42.51,42.09,42.51,94018.02193030072,42.27,42.51,42.09,42.51,94018.0219
2008-10-15 10:05:00,42.5,42.58,42.32,42.55,94669.41700141136,42.5,42.58,42.32,42.55,94669.417
2008-10-15 10:10:00,42.53,42.75,42.46,42.67,81858.647269569,42.53,42.75,42.46,42.67,81858.6473
2008-10-15 10:15:00,42.65,42.66,42.33,42.38,71979.15535772446,42.65,42.66,42.33,42.38,71979.1554
2008-10-15 10:20:00,42.4,42.59,42.33,42.42,39192.27011182282,42.4,42.59,42.33,42.42,39192.2701
2008-10-15 10:25:00,42.41,42.46,42.28,42.35,52328.737379220496,42.41,42.46,42.28,42.35,52328.7374
2008-10-15 10:30:00,42.36,42.53,42.32,42.35,46900.44511996526,42.36,42.53,42.32,42.35,46900.4451
2008-10-15 10:35:00,42.35,42.57,42.29,42.55,80555.85712734774,42.35,42.57,42.29,42.55,80555.8571
2008-10-15 10:40:00,42.57,42.68,42.15,42.17,77298.8817717946,42.57,42.68,42.15,42.17,77298.8818
2008-10-15 10:45:00,42.17,42.3,42.05,42.08,79687.3303658669,42.17,42.3,42.05,42.08,79687.3304
2008-10-15 10:50:00,42.07,42.14,41.92,42.08,54825.75181847791,42.07,42.14,41.92,42.08,54825.7518
2008-10-15 10:55:00,42.04,42.05,41.7,41.8,25404.40777331452,42.04,42.05,41.7,41.8,25404.4078
2008-10-15 11:00:00,41.82,41.85,41.64,41.78,34306.807078493104,41.82,41.85,41.64,41.78,34306.8071
2008-10-15 11:05:00,41.76,42.0,41.74,41.99,52111.605688850286,41.76,42.0,41.74,41.99,52111.6057
2008-10-15 11:10:00,41.99,42.07,41.77,41.85,27792.85636738682,41.99,42.07,41.77,41.85,27792.8564
2008-10-15 11:15:00,41.87,42.09,41.84,41.87,43534.90391922701,41.87,42.09,41.84,41.87,43534.9039
2008-10-15 11:20:00,41.87,41.91,41.65,41.74,29964.173271088915,41.87,41.91,41.65,41.74,29964.1733
2008-10-15 11:25:00,41.74,41.86,41.64,41.8,25187.276082944307,41.74,41.86,41.64,41.8,25187.2761
2008-10-15 11:30:00,41.8,41.83,41.51,41.62,41146.45532515471,41.8,41.83,41.51,41.62,41146.4553
2008-10-15 11:35:00,41.61,41.67,41.56,41.62,21713.169037020954,41.61,41.67,41.56,41.62,21713.169
2008-10-15 11:40:00,41.62,41.74,41.5,41.5,48203.23526218652,41.62,41.74,41.5,41.5,48203.2353
2008-10-15 11:45:00,41.5,41.52,41.33,41.48,26924.329605905983,41.5,41.52,41.33,41.48,26924.3296
2008-10-15 11:50:00,41.46,41.52,41.3,41.51,15307.784171099773,41.46,41.52,41.3,41.51,15307.7842
2008-10-15 11:55:00,41.57,41.63,41.5,41.57,9553.79437628922,41.57,41.63,41.5,41.57,9553.7944
2008-10-15 12:00:00,41.56,41.81,41.56,41.74,27032.895451091088,41.56,41.81,41.56,41.74,27032.8955
2008-10-15 12:05:00,41.73,41.73,41.62,41.65,7165.345782216915,41.73,41.73,41.62,41.65,7165.3458
2008-10-15 12:10:00,41.62,41.71,41.57,41.67,15090.652480729565,41.62,41.71,41.57,41.67,15090.6525
2008-10-15 12:15:00,41.65,41.67,41.46,41.54,25295.84192812941,41.65,41.67,41.46,41.54,25295.8419
2008-10-15 12:20:00,41.51,41.6,41.38,41.4,13679.296493323202,41.51,41.6,41.38,41.4,13679.2965
2008-10-15 12:25:00,41.4,41.48,41.19,41.29,32244.05601997612,41.4,41.48,41.19,41.29,32244.056
2008-10-15 12:30:00,41.34,41.45,41.3,41.39,9553.79437628922,41.34,41.45,41.3,41.39,9553.7944
2008-10-15 12:35:00,41.39,41.4,41.26,41.34,7925.306698512648,41.39,41.4,41.26,41.34,7925.3067
2008-10-15 12:40:00,41.38,41.67,41.36,41.38,28878.51481923787,41.38,41.67,41.36,41.38,28878.5148
2008-10-15 12:45:00,41.39,41.67,41.37,41.64,18347.627836282707,41.39,41.67,41.37,41.64,18347.6278
2008-10-15 12:50:00,41.64,41.71,41.52,41.69,14873.520790359353,41.64,41.71,41.52,41.69,14873.5208
2008-10-15 12:55:00,41.72,41.85,41.64,41.65,24644.446857018786,41.72,41.85,41.64,41.65,24644.4469
2008-10-15 13:00:00,41.63,41.63,41.41,41.51,25947.23699924004,41.63,41.63,41.41,41.51,25947.237
2008-10-15 13:05:00,41.51,41.63,41.47,41.63,15524.915861469985,41.51,41.63,41.47,41.63,15524.9159
2008-10-15 13:10:00,41.62,41.73,41.57,41.61,26815.76376072088,41.62,41.73,41.57,41.61,26815.7638
2008-10-15 13:15:00,41.59,41.62,41.48,41.5,52980.132450331126,41.59,41.62,41.48,41.5,52980.1325
2008-10-15 13:20:00,41.49,41.5,41.08,41.08,61448.2683747693,41.49,41.5,41.08,41.08,61448.2684
2008-10-15 13:25:00,41.11,41.28,41.11,41.22,64596.67788513734,41.11,41.28,41.11,41.22,64596.6779
2008-10-15 13:30:00,41.25,41.25,40.81,40.89,42232.11377700576,41.25,41.25,40.81,40.89,42232.1138
2008-10-15 13:35:00,40.88,40.92,40.69,40.86,73173.37965476062,40.88,40.92,40.69,40.86,73173.3797
2008-10-15 13:40:00,40.84,40.88,40.69,40.78,47226.142655520576,40.84,40.88,40.69,40.78,47226.1427
2008-10-15 13:45:00,40.78,40.8,40.68,40.68,46791.87927478016,40.78,40.8,40.68,40.68,46791.8793
2008-10-15 13:50:00,40.67,40.68,40.52,40.61,36586.68982738031,40.67,40.68,40.52,40.61,36586.6898
2008-10-15 13:55:00,40.62,40.62,40.43,40.56,53088.69829551623,40.62,40.62,40.43,40.56,53088.6983
2008-10-15 14:00:00,40.55,40.63,40.33,40.33,37129.51905330584,40.55,40.63,40.33,40.33,37129.5191
2008-10-15 14:05:00,40.33,40.51,40.27,40.35,42992.07469330149,40.33,40.51,40.27,40.35,42992.0747
2008-10-15 14:10:00,40.36,40.36,40.2,40.3,36152.42644663989,40.36,40.36,40.2,40.3,36152.4264
2008-10-15 14:15:00,40.3,40.37,40.22,40.33,42774.94300293128,40.3,40.37,40.22,40.33,42774.943
2008-10-15 14:20:00,40.32,40.54,40.26,40.53,61991.097600694826,40.32,40.54,40.26,40.53,61991.0976
2008-10-15 14:25:00,40.57,40.7,40.5,40.69,71653.45782216915,40.57,40.7,40.5,40.69,71653.4578
2008-10-15 14:30:00,40.69,40.82,40.62,40.78,35392.465530344154,40.69,40.82,40.62,40.78,35392.4655
2008-10-15 14:35:00,40.76,40.76,40.61,40.67,39735.09933774835,40.76,40.76,40.61,40.67,39735.0993
2008-10-15 14:40:00,40.68,40.92,40.67,40.81,78058.84268809033,40.68,40.92,40.67,40.81,78058.8427
2008-10-15 14:45:00,40.82,40.98,40.74,40.96,45380.52328737379,40.82,40.98,40.74,40.96,45380.5233
2008-10-15 14:50:00,40.98,40.98,40.8,40.93,31484.09510368038,40.98,40.98,40.8,40.93,31484.0951
2008-10-15 14:55:00,40.96,41.12,40.42,40.56,57214.20041255021,40.96,41.12,40.42,40.56,57214.2004
2008-10-15 15:00:00,40.56,40.73,40.3,40.67,100531.97264140702,40.56,40.73,40.3,40.67,100531.9726
2008-10-15 15:05:00,40.68,41.16,40.66,41.09,119313.86385843014,40.68,41.16,40.66,41.09,119313.8639
2008-10-15 15:10:00,41.1,41.13,40.82,40.82,39300.83595700793,41.1,41.13,40.82,40.82,39300.836
2008-10-15 15:15:00,40.82,40.97,40.61,40.75,40060.79687330366,40.82,40.97,40.61,40.75,40060.7969
2008-10-15 15:20:00,40.75,40.89,40.52,40.8,71002.06275105852,40.75,40.89,40.52,40.8,71002.0628
2008-10-15 15:25:00,40.77,40.79,40.48,40.58,42666.377157746174,40.77,40.79,40.48,40.58,42666.3772
2008-10-15 15:30:00,40.62,40.69,40.31,40.61,73281.94549994572,40.62,40.69,40.31,40.61,73281.9455
2008-10-15 15:35:00,40.64,40.72,40.57,40.65,50483.11801107372,40.64,40.72,40.57,40.65,50483.118
2008-10-15 15:40:00,40.65,40.75,40.43,40.49,47009.010965150366,40.65,40.75,40.43,40.49,47009.011
2008-10-15 15:45:00,40.51,40.51,40.03,40.25,88915.42720660081,40.51,40.51,40.03,40.25,88915.4272
2008-10-15 15:50:00,40.25,40.25,39.96,40.1,126044.94625990665,40.25,40.25,39.96,40.1,126044.9463
2008-10-15 15:55:00,40.06,40.17,39.06,39.11,305829.98588644015,40.06,40.17,39.06,39.11,305829.9859
2008-10-16 09:30:00,39.09,39.98,38.89,39.54,98034.9582021496,39.09,39.98,38.89,39.54,98034.9582
2008-10-16 09:35:00,39.61,39.79,39.52,39.63,88698.2955162306,39.61,39.79,39.52,39.63,88698.2955
2008-10-16 09:40:00,39.54,40.05,39.5,40.04,64488.11203995223,39.54,40.05,39.5,40.04,64488.112
2008-10-16 09:45:00,40.04,40.53,39.95,40.42,120073.82477472589,40.04,40.53,39.95,40.42,120073.8248
2008-10-16 09:50:00,40.42,40.56,40.17,40.35,63185.32189773097,40.42,40.56,40.17,40.35,63185.3219
2008-10-16 09:55:00,40.35,40.49,40.19,40.39,51460.21061773966,40.35,40.49,40.19,40.39,51460.2106
2008-10-16 10:00:00,40.39,40.39,39.57,39.62,93475.1927043752,40.39,40.39,39.57,39.62,93475.1927
2008-10-16 10:05:00,39.62,39.93,39.33,39.34,76864.61839105417,39.62,39.93,39.33,39.34,76864.6184
2008-10-16 10:10:00,39.34,39.35,38.73,38.74,101291.93355770277,39.34,39.35,38.73,38.74,101291.9336
2008-10-16 10:15:00,38.76,38.93,38.5,38.52,76213.22331994354,38.76,38.93,38.5,38.52,76213.2233
2008-10-16 10:20:00,38.5,38.74,38.36,38.47,106394.52828140269,38.5,38.74,38.36,38.47,106394.5283
2008-10-16 10:25:00,38.48,38.62,38.12,38.12,55477.14688958854,38.48,38.62,38.12,38.12,55477.1469
2008-10-16 10:30:00,38.14,38.25,37.77,38.2,62751.05851699055,38.14,38.25,37.77,38.2,62751.0585
2008-10-16 10:35:00,38.23,38.25,37.67,37.81,77190.31592660949,38.23,38.25,37.67,37.81,77190.3159
2008-10-16 10:40:00,37.84,37.96,37.58,37.93,89783.95396808164,37.84,37.96,37.58,37.93,89783.954
2008-10-16 10:45:00,37.91,38.23,37.84,38.18,97166.43144066876,37.91,38.23,37.84,38.18,97166.4314
2008-10-16 10:50:00,38.21,38.32,38.17,38.23,109108.6744110303,38.21,38.32,38.17,38.23,109108.6744
2008-10-16 10:55:00,38.24,38.38,38.22,38.24,64813.80957550755,38.24,38.38,38.22,38.24,64813.8096
2008-10-16 11:00:00,38.24,38.29,38.21,38.26,99012.05080881556,38.24,38.29,38.21,38.26,99012.0508
2008-10-16 11:05:00,38.25,38.39,38.17,38.24,88806.86136141571,38.25,38.39,38.17,38.24,88806.8614
2008-10-16 11:10:00,38.26,38.38,37.94,38.07,94560.85115622626,38.26,38.38,37.94,38.07,94560.8512
2008-10-16 11:15:00,38.07,38.25,37.88,37.94,111605.6888502877,38.07,38.25,37.88,37.94,111605.6889
2008-10-16 11:20:00,37.93,38.36,37.88,38.32,71002.06275105852,37.93,38.36,37.88,38.32,71002.0628
2008-10-16 11:25:00,38.32,38.46,38.19,38.24,36803.82151775052,38.32,38.46,38.19,38.24,36803.8215
2008-10-16 11:30:00,38.24,38.46,38.19,38.32,62316.79513625014,38.24,38.46,38.19,38.32,62316.7951
2008-10-16 11:35:00,38.29,38.58,38.25,38.35,60036.912387362936,38.29,38.58,38.25,38.35,60036.9124
2008-10-16 11:40:00,38.35,38.53,38.3,38.53,82401.47649549453,38.35,38.53,38.3,38.53,82401.4765
2008-10-16 11:45:00,38.56,38.61,38.34,38.37,36586.68982738031,38.56,38.61,38.34,38.37,36586.6898
2008-10-16 11:50:00,38.37,38.71,38.27,38.69,65248.07295624797,38.37,38.71,38.27,38.69,65248.073
2008-10-16 11:55:00,38.64,38.99,38.64,38.66,71002.06275105852,38.64,38.99,38.64,38.66,71002.0628
2008-10-16 12:00:00,38.69,38.78,38.63,38.73,69590.70676365215,38.69,38.78,38.63,38.73,69590.7068
2008-10-16 12:05:00,38.7,38.7,38.54,38.64,29312.77819997829,38.7,38.7,38.54,38.64,29312.7782
2008-10-16 12:10:00,38.66,39.08,38.65,39.06,82618.60818586472,38.66,39.08,38.65,39.06,82618.6082
2008-10-16 12:15:00,39.07,39.44,39.06,39.38,94126.58777548584,39.07,39.44,39.06,39.38,94126.5878
2008-10-16 12:20:00,39.37,39.87,39.37,39.75,92389.53425252416,39.37,39.87,39.37,39.75,92389.5343
2008-10-16 12:25:00,39.76,39.8,39.51,39.51,85115.62262512214,39.76,39.8,39.51,39.51,85115.6226
2008-10-16 12:30:00,39.47,39.87,39.42,39.44,72739.1162740202,39.47,39.87,39.42,39.44,72739.1163
2008-10-16 12:35:00,39.46,39.69,39.42,39.62,36369.5581370101,39.46,39.69,39.42,39.62,36369.5581
2008-10-16 12:40:00,39.59,39.65,39.05,39.14,38215.17750515688,39.59,39.65,39.05,39.14,38215.1775
2008-10-16 12:45:00,39.14,39.52,39.11,39.39,41363.587015524914,39.14,39.52,39.11,39.39,41363.587
2008-10-16 12:50:00,39.4,39.47,38.93,39.32,44620.562371078064,39.4,39.47,38.93,39.32,44620.5624
2008-10-16 12:55:00,39.34,39.4,38.93,38.98,36369.5581370101,39.34,39.4,38.93,38.98,36369.5581
2008-10-16 13:00:00,38.99,39.28,38.94,39.14,55368.58104440344,38.99,39.28,38.94,39.14,55368.581
2008-10-16 13:05:00,39.14,39.22,38.75,38.76,35718.16306589947,39.14,39.22,38.75,38.76,35718.1631
2008-10-16 13:10:00,38.77,39.09,38.75,38.98,43209.2063836717,38.77,39.09,38.75,38.98,43209.2064
2008-10-16 13:15:00,39.0,39.21,38.98,39.07,36803.82151775052,39.0,39.21,38.98,39.07,36803.8215
2008-10-16 13:20:00,39.04,39.26,38.96,38.96,29421.344045163394,39.04,39.26,38.96,38.96,29421.344
2008-10-16 13:25:00,38.96,39.05,38.84,38.96,30507.00249701444,38.96,39.05,38.84,38.96,30507.0025
2008-10-16 13:30:00,38.94,39.13,38.82,38.98,28118.55390294213,38.94,39.13,38.82,38.98,28118.5539
2008-10-16 13:35:00,39.02,39.08,38.74,38.87,52220.17153403539,39.02,39.08,38.74,38.87,52220.1715
2008-10-16 13:40:00,38.88,39.06,38.85,38.98,46140.484203669526,38.88,39.06,38.85,38.98,46140.4842
2008-10-16 13:45:00,38.99,39.21,38.98,39.05,44729.12821626317,38.99,39.21,38.98,39.05,44729.1282
2008-10-16 13:50:00,39.05,39.24,38.97,39.19,33329.71447182717,39.05,39.24,38.97,39.19,33329.7145
2008-10-16 13:55:00,39.18,39.57,39.18,39.45,80772.98881771795,39.18,39.57,39.18,39.45,80772.9888
2008-10-16 14:00:00,39.46,39.55,39.36,39.39,31809.792639235697,39.46,39.55,39.36,39.39,31809.7926
2008-10-16 14:05:00,39.37,39.5,39.23,39.35,40929.3236347845,39.37,39.5,39.23,39.35,40929.3236
2008-10-16 14:10:00,39.31,39.44,39.05,39.12,27792.85636738682,39.31,39.44,39.05,39.12,27792.8564
2008-10-16 14:15:00,39.12,39.33,39.02,39.05,26707.197915535773,39.12,39.33,39.02,39.05,26707.1979
2008-10-16 14:20:00,39.06,39.17,39.02,39.06,44403.430680707854,39.06,39.17,39.02,39.06,44403.4307
2008-10-16 14:25:00,39.08,39.12,38.85,38.98,38758.0067310824,39.08,39.12,38.85,38.98,38758.0067
2008-10-16 14:30:00,39.0,39.03,38.83,38.96,32895.45109108675,39.0,39.03,38.83,38.96,32895.4511
2008-10-16 14:35:00,38.93,39.17,38.88,39.11,39735.09933774835,38.93,39.17,38.88,39.11,39735.0993
2008-10-16 14:40:00,39.09,39.23,38.91,39.07,36152.42644663989,39.09,39.23,38.91,39.07,36152.4264
2008-10-16 14:45:00,39.07,39.48,39.06,39.41,43317.7722288568,39.07,39.48,39.06,39.41,43317.7722
2008-10-16 14:50:00,39.45,39.63,39.39,39.62,40929.3236347845,39.45,39.63,39.39,39.62,40929.3236
2008-10-16 14:55:00,39.58,39.64,39.46,39.59,273911.62740201934,39.58,39.64,39.46,39.59,273911.6274
2008-10-16 15:00:00,39.57,39.95,39.51,39.87,57105.63456736511,39.57,39.95,39.51,39.87,57105.6346
2008-10-16 15:05:00,39.87,40.22,39.74,40.21,67527.95570513517,39.87,40.22,39.74,40.21,67527.9557
2008-10-16 15:10:00,40.22,40.38,40.18,40.18,155574.85615025513,40.22,40.38,40.18,40.18,155574.8562
2008-10-16 15:15:00,40.18,40.22,40.06,40.22,190858.7558354142,40.18,40.22,40.06,40.22,190858.7558
2008-10-16 15:20:00,40.22,40.35,40.2,40.3,102920.42123547933,40.22,40.35,40.2,40.3,102920.4212
2008-10-16 15:25:00,40.3,40.37,39.99,40.22,45271.95744218869,40.3,40.37,39.99,40.22,45271.9574
2008-10-16 15:30:00,40.23,40.36,40.07,40.12,89675.38812289653,40.23,40.36,40.07,40.12,89675.3881
2008-10-16 15:35:00,40.12,40.35,40.06,40.33,119965.25892954077,40.12,40.35,40.06,40.33,119965.2589
2008-10-16 15:40:00,40.32,40.66,40.28,40.54,132993.16035175335,40.32,40.66,40.28,40.54,132993.1604
2008-10-16 15:45:00,40.54,40.95,40.53,40.92,133427.42373249377,40.54,40.95,40.53,40.92,133427.4237
2008-10-16 15:50:00,40.92,40.92,40.53,40.58,254261.20942351536,40.92,40.92,40.53,40.58,254261.2094
2008-10-16 15:55:00,40.56,40.75,40.54,40.59,244924.5467375964,40.56,40.75,40.54,40.59,244924.5467
2008-10-17 09:30:00,39.27,39.92,38.5,39.92,655520.5732276626,39.27,39.92,38.5,39.92,655520.5732
2008-10-17 09:35:00,39.88,40.59,39.4,39.86,71219.19444142873,39.88,40.59,39.4,39.86,71219.1944
2008-10-17 09:40:00,40.05,40.84,39.85,40.68,49723.157094777984,40.05,40.84,39.85,40.68,49723.1571
2008-10-17 09:45:00,40.8,41.14,40.68,40.82,55911.41027032895,40.8,41.14,40.68,40.82,55911.4103
2008-10-17 09:50:00,40.88,41.28,40.77,41.17,87286.93952882424,40.88,41.28,40.77,41.17,87286.9395
2008-10-17 09:55:00,41.17,41.56,41.11,41.47,107154.4891976984,41.17,41.56,41.11,41.47,107154.4892
2008-10-17 10:00:00,41.48,41.55,41.19,41.24,91738.13918141351,41.48,41.55,41.19,41.24,91738.1392
2008-10-17 10:05:00,41.24,41.34,40.97,41.02,80013.02790142222,41.24,41.34,40.97,41.02,80013.0279
2008-10-17 10:10:00,41.01,41.04,40.78,40.88,68179.35077624579,41.01,41.04,40.78,40.88,68179.3508
2008-10-17 10:15:00,40.89,41.24,40.89,41.12,82618.60818586472,40.89,41.24,40.89,41.12,82618.6082
2008-10-17 10:20:00,41.12,41.27,40.96,41.07,33112.58278145696,41.12,41.27,40.96,41.07,33112.5828
2008-10-17 10:25:00,41.06,41.27,40.96,41.26,38758.0067310824,41.06,41.27,40.96,41.26,38758.0067
2008-10-17 10:30:00,41.27,41.27,41.01,41.14,152969.2758658126,41.27,41.27,41.01,41.14,152969.2759
2008-10-17 10:35:00,41.14,41.31,40.98,41.27,85875.58354141787,41.14,41.31,40.98,41.27,85875.5835
2008-10-17 10:40:00,41.27,41.28,41.14,41.26,33438.28031701227,41.27,41.28,41.14,41.26,33438.2803
2008-10-17 10:45:00,41.23,41.39,41.11,41.36,132450.33112582783,41.23,41.39,41.11,41.36,132450.3311
2008-10-17 10:50:00,41.32,41.41,41.26,41.3,42557.81131256107,41.32,41.41,41.26,41.3,42557.8113
2008-10-17 10:55:00,41.29,41.4,41.17,41.3,93909.45608511564,41.29,41.4,41.17,41.3,93909.4561
2008-10-17 11:00:00,41.29,41.39,41.21,41.28,25187.276082944307,41.29,41.39,41.21,41.28,25187.2761
2008-10-17 11:05:00,41.28,41.4,41.13,41.16,58299.85886440126,41.28,41.4,41.13,41.16,58299.8589
2008-10-17 11:10:00,41.16,41.23,40.96,41.03,38432.30919552709,41.16,41.23,40.96,41.03,38432.3092
2008-10-17 11:15:00,41.02,41.1,40.93,41.0,28552.817283682554,41.02,41.1,40.93,41.0,28552.8173
2008-10-17 11:20:00,41.0,41.0,40.65,40.86,31158.39756812507,41.0,41.0,40.65,40.86,31158.3976
2008-10-17 11:25:00,40.84,40.95,40.68,40.85,35392.465530344154,40.84,40.95,40.68,40.85,35392.4655
2008-10-17 11:30:00,40.78,40.95,40.76,40.84,9228.096840733906,40.78,40.95,40.76,40.84,9228.0968
2008-10-17 11:35:00,40.85,40.93,40.78,40.9,20736.07643035501,40.85,40.93,40.78,40.9,20736.0764
2008-10-17 11:40:00,40.9,41.05,40.8,41.05,24861.578547388992,40.9,41.05,40.8,41.05,24861.5785
2008-10-17 11:45:00,41.04,41.12,41.02,41.12,22690.261643686896,41.04,41.12,41.02,41.12,22690.2616
2008-10-17 11:50:00,41.11,41.14,41.06,41.13,22147.43241776137,41.11,41.14,41.06,41.13,22147.4324
2008-10-17 11:55:00,41.15,41.18,41.05,41.06,13570.730648138097,41.15,41.18,41.05,41.06,13570.7306
2008-10-17 12:00:00,41.06,41.22,41.03,41.17,30398.43665182933,41.06,41.22,41.03,41.17,30398.4367
2008-10-17 12:05:00,41.18,41.39,41.1,41.39,27358.592986646403,41.18,41.39,41.1,41.39,27358.593
2008-10-17 12:10:00,41.41,41.44,41.27,41.3,22255.99826294648,41.41,41.44,41.27,41.3,22255.9983
2008-10-17 12:15:00,41.29,41.4,41.27,41.36,18347.627836282707,41.29,41.4,41.27,41.36,18347.6278
2008-10-17 12:20:00,41.36,41.53,41.34,41.44,30724.13418738465,41.36,41.53,41.34,41.44,30724.1342
2008-10-17 12:25:00,41.46,41.46,41.34,41.41,11290.847899250895,41.46,41.46,41.34,41.41,11290.8479
2008-10-17 12:30:00,41.43,41.47,41.35,41.37,19216.154597763543,41.43,41.47,41.35,41.37,19216.1546
2008-10-17 12:35:00,41.38,41.52,41.35,41.5,18456.19368146781,41.38,41.52,41.35,41.5,18456.1937
2008-10-17 12:40:00,41.5,41.73,41.5,41.68,30941.26587775486,41.5,41.73,41.5,41.68,30941.2659
2008-10-17 12:45:00,41.65,41.97,41.63,41.93,31375.52925849528,41.65,41.97,41.63,41.93,31375.5293
2008-10-17 12:50:00,41.94,42.07,41.91,42.06,45597.654977744,41.94,42.07,41.91,42.06,45597.655
2008-10-17 12:55:00,42.05,42.3,42.05,42.27,53848.659211811966,42.05,42.3,42.05,42.27,53848.6592
2008-10-17 13:00:00,42.28,42.44,42.21,42.32,74584.73564216698,42.28,42.44,42.21,42.32,74584.7356
2008-10-17 13:05:00,42.28,42.38,42.11,42.19,72413.41873846488,42.28,42.38,42.11,42.19,72413.4187
2008-10-17 13:10:00,42.18,42.43,42.18,42.38,74150.47226142656,42.18,42.43,42.18,42.38,74150.4723
2008-10-17 13:15:00,42.38,42.46,42.3,42.42,72087.72120290957,42.38,42.46,42.3,42.42,72087.7212
2008-10-17 13:20:00,42.42,42.87,42.39,42.72,51134.51308218435,42.42,42.87,42.39,42.72,51134.5131
2008-10-17 13:25:00,42.71,42.73,42.52,42.6,37563.782434046254,42.71,42.73,42.52,42.6,37563.7824
2008-10-17 13:30:00,42.6,42.81,42.6,42.67,48311.801107371626,42.6,42.81,42.6,42.67,48311.8011
2008-10-17 13:35:00,42.67,42.83,42.56,42.65,64813.80957550755,42.67,42.83,42.56,42.65,64813.8096
2008-10-17 13:40:00,42.66,42.83,42.52,42.53,30181.304961459125,42.66,42.83,42.52,42.53,30181.305
2008-10-17 13:45:00,42.54,42.6,42.47,42.5,33329.71447182717,42.54,42.6,42.47,42.5,33329.7145
2008-10-17 13:50:00,42.5,42.65,42.41,42.41,34089.675388122894,42.5,42.65,42.41,42.41,34089.6754
2008-10-17 13:55:00,42.41,42.61,42.38,42.49,48420.36695255672,42.41,42.61,42.38,42.49,48420.367
2008-10-17 14:00:00,42.55,42.73,42.49,42.57,51894.47399848008,42.55,42.73,42.49,42.57,51894.474
2008-10-17 14:05:00,42.56,42.56,42.22,42.33,61231.13668439909,42.56,42.56,42.22,42.33,61231.1367
2008-10-17 14:10:00,42.34,42.42,42.01,42.05,34849.63630441863,42.34,42.42,42.01,42.05,34849.6363
2008-10-17 14:15:00,42.01,42.22,41.84,41.84,47117.57681033547,42.01,42.22,41.84,41.84,47117.5768
2008-10-17 14:20:00,41.83,41.97,41.58,41.61,39300.83595700793,41.83,41.97,41.58,41.61,39300.836
2008-10-17 14:25:00,41.61,41.63,41.41,41.45,37889.47996960156,41.61,41.63,41.41,41.45,37889.48
2008-10-17 14:30:00,41.49,41.85,41.49,41.77,31266.96341331017,41.49,41.85,41.49,41.77,31266.9634
2008-10-17 14:35:00,41.79,41.96,41.43,41.43,61882.53175550972,41.79,41.96,41.43,41.43,61882.5318
2008-10-17 14:40:00,41.46,41.6,41.39,41.58,59385.51731625231,41.46,41.6,41.39,41.58,59385.5173
2008-10-17 14:45:00,41.58,41.78,41.45,41.72,36369.5581370101,41.58,41.78,41.45,41.72,36369.5581
2008-10-17 14:50:00,41.72,41.79,41.52,41.67,58734.12224514168,41.72,41.79,41.52,41.67,58734.1222
2008-10-17 14:55:00,41.68,41.93,41.64,41.8,41906.41624145044,41.68,41.93,41.64,41.8,41906.4162
2008-10-17 15:00:00,41.79,42.15,41.77,41.97,41472.15286071002,41.79,42.15,41.77,41.97,41472.1529
2008-10-17 15:05:00,41.97,42.15,41.89,42.06,37563.782434046254,41.97,42.15,41.89,42.06,37563.7824
2008-10-17 15:10:00,42.06,42.06,41.58,41.59,64488.11203995223,42.06,42.06,41.58,41.59,64488.112
2008-10-17 15:15:00,41.59,41.73,41.34,41.36,84464.22755401151,41.59,41.73,41.34,41.36,84464.2276
2008-10-17 15:20:00,41.35,41.39,40.92,41.14,109542.93779177072,41.35,41.39,40.92,41.14,109542.9378
2008-10-17 15:25:00,41.16,41.45,41.0,41.29,66333.73140809902,41.16,41.45,41.0,41.29,66333.7314
2008-10-17 15:30:00,41.31,41.57,41.25,41.36,55260.01519921833,41.31,41.57,41.25,41.36,55260.0152
2008-10-17 15:35:00,41.41,41.55,41.27,41.47,115079.79589621106,41.41,41.55,41.27,41.47,115079.7959
2008-10-17 15:40:00,41.47,41.67,41.38,41.51,130604.71175768104,41.47,41.67,41.38,41.51,130604.7118
2008-10-17 15:45:00,41.54,41.55,41.39,41.41,93909.45608511564,41.54,41.55,41.39,41.41,93909.4561
2008-10-17 15:50:00,41.42,41.63,41.33,41.63,120508.08815546628,41.42,41.63,41.33,41.63,120508.0882
2008-10-17 15:55:00,41.62,41.95,41.46,41.85,343828.03170122684,41.62,41.95,41.46,41.85,343828.0317
2008-10-20 09:30:00,42.03,42.54,41.59,42.54,68613.61415698621,42.03,42.54,41.59,42.54,68613.6142
2008-10-20 09:35:00,42.5,42.5,41.8,41.94,96297.90467918794,42.5,42.5,41.8,41.94,96297.9047
2008-10-20 09:40:00,41.97,42.11,41.53,41.62,249592.87808055588,41.97,42.11,41.53,41.62,249592.8781
2008-10-20 09:45:00,41.56,41.68,41.45,41.51,68830.74584735642,41.56,41.68,41.45,41.51,68830.7458
2008-10-20 09:50:00,41.53,41.57,41.26,41.3,97274.99728585388,41.53,41.57,41.26,41.3,97274.9973
2008-10-20 09:55:00,41.3,41.55,41.27,41.51,76756.05254586907,41.3,41.55,41.27,41.51,76756.0525
2008-10-20 10:00:00,41.5,42.02,41.49,41.7,47986.10357181631,41.5,42.02,41.49,41.7,47986.1036
2008-10-20 10:05:00,41.7,41.83,41.39,41.54,36695.25567256541,41.7,41.83,41.39,41.54,36695.2557
2008-10-20 10:10:00,41.51,41.72,41.4,41.48,47334.70850070568,41.51,41.72,41.4,41.48,47334.7085
2008-10-20 10:15:00,41.48,41.61,41.36,41.54,32786.88524590164,41.48,41.61,41.36,41.54,32786.8852
2008-10-20 10:20:00,41.52,41.63,41.29,41.36,33221.14862664206,41.52,41.63,41.29,41.36,33221.1486
2008-10-20 10:25:00,41.37,41.56,41.32,41.43,26272.93453479536,41.37,41.56,41.32,41.43,26272.9345
2008-10-20 10:30:00,41.45,41.68,41.39,41.58,22798.827488872,41.45,41.68,41.39,41.58,22798.8275
2008-10-20 10:35:00,41.58,41.67,41.35,41.42,41580.71870589512,41.58,41.67,41.35,41.42,41580.7187
2008-10-20 10:40:00,41.41,41.44,41.21,41.42,43426.33807404191,41.41,41.44,41.21,41.42,43426.3381
2008-10-20 10:45:00,41.43,41.48,41.34,41.42,48094.669417001416,41.43,41.48,41.34,41.42,48094.6694
2008-10-20 10:50:00,41.45,41.49,41.33,41.41,56562.80534143958,41.45,41.49,41.33,41.41,56562.8053
2008-10-20 10:55:00,41.4,41.46,41.39,41.45,23558.788405167736,41.4,41.46,41.39,41.45,23558.7884
2008-10-20 11:00:00,41.43,41.54,40.95,40.99,91086.7441103029,41.43,41.54,40.95,40.99,91086.7441
2008-10-20 11:05:00,40.96,41.04,40.89,40.97,43752.03560959722,40.96,41.04,40.89,40.97,43752.0356
2008-10-20 11:10:00,40.97,40.98,40.81,40.85,64162.41450439692,40.97,40.98,40.81,40.85,64162.4145
2008-10-20 11:15:00,40.84,40.86,40.73,40.81,44294.86483552275,40.84,40.86,40.73,40.81,44294.8648
2008-10-20 11:20:00,40.8,40.84,40.75,40.8,32244.05601997612,40.8,40.84,40.75,40.8,32244.056
2008-10-20 11:25:00,40.8,41.32,40.65,41.3,53631.52752144176,40.8,41.32,40.65,41.3,53631.5275
2008-10-20 11:30:00,41.33,41.39,40.95,41.01,35066.76799478884,41.33,41.39,40.95,41.01,35066.768
2008-10-20 11:35:00,40.99,41.07,40.94,40.98,24535.88101183368,40.99,41.07,40.94,40.98,24535.881
2008-10-20 11:40:00,40.98,41.15,40.89,41.13,29855.60742590381,40.98,41.15,40.89,41.13,29855.6074
2008-10-20 11:45:00,41.15,41.27,41.04,41.17,61448.2683747693,41.15,41.27,41.04,41.17,61448.2684
2008-10-20 11:50:00,41.16,41.28,41.1,41.15,44620.562371078064,41.16,41.28,41.1,41.15,44620.5624
2008-10-20 11:55:00,41.15,41.33,41.15,41.22,70133.53598957768,41.15,41.33,41.15,41.22,70133.536
2008-10-20 12:00:00,41.23,41.27,41.15,41.15,33655.41200738248,41.23,41.27,41.15,41.15,33655.412
2008-10-20 12:05:00,41.15,41.23,41.13,41.2,52871.56660514602,41.15,41.23,41.13,41.2,52871.5666
2008-10-20 12:10:00,41.2,41.27,41.01,41.03,70567.7993703181,41.2,41.27,41.01,41.03,70567.7994
2008-10-20 12:15:00,41.02,41.17,41.01,41.15,63619.58527847139,41.02,41.17,41.01,41.15,63619.5853
2008-10-20 12:20:00,41.17,41.31,41.15,41.24,61882.53175550972,41.17,41.31,41.15,41.24,61882.5318
2008-10-20 12:25:00,41.24,41.34,41.11,41.17,46574.747584409946,41.24,41.34,41.11,41.17,46574.7476
2008-10-20 12:30:00,41.16,41.22,40.96,41.09,47551.84019107589,41.16,41.22,40.96,41.09,47551.8402
2008-10-20 12:35:00,41.08,41.12,40.81,40.87,23341.65671479753,41.08,41.12,40.81,40.87,23341.6567
2008-10-20 12:40:00,40.88,40.94,40.77,40.8,25621.539463684727,40.88,40.94,40.77,40.8,25621.5395
2008-10-20 12:45:00,40.8,40.82,40.73,40.78,24970.144392574097,40.8,40.82,40.73,40.78,24970.1444
2008-10-20 12:50:00,40.8,40.8,40.68,40.73,23993.05178590816,40.8,40.8,40.68,40.73,23993.0518
2008-10-20 12:55:00,40.73,40.81,40.72,40.8,31701.22679405059,40.73,40.81,40.72,40.8,31701.2268
2008-10-20 13:00:00,40.81,40.82,40.73,40.75,17370.535229616762,40.81,40.82,40.73,40.75,17370.5352
2008-10-20 13:05:00,40.77,41.1,40.74,40.96,25404.40777331452,40.77,41.1,40.74,40.96,25404.4078
2008-10-20 13:10:00,40.92,41.09,40.89,40.99,19107.58875257844,40.92,41.09,40.89,40.99,19107.5888
2008-10-20 13:15:00,40.95,41.15,40.9,41.13,27141.4612962762,40.95,41.15,40.9,41.13,27141.4613
2008-10-20 13:20:00,41.12,41.2,41.04,41.11,21170.33981109543,41.12,41.2,41.04,41.11,21170.3398
2008-10-20 13:25:00,41.11,41.23,41.1,41.16,22038.86657257627,41.11,41.23,41.1,41.16,22038.8666
2008-10-20 13:30:00,41.16,41.37,41.16,41.23,29964.173271088915,41.16,41.37,41.16,41.23,29964.1733
2008-10-20 13:35:00,41.24,41.36,41.18,41.36,59711.21485180762,41.24,41.36,41.18,41.36,59711.2149
2008-10-20 13:40:00,41.35,41.47,41.27,41.42,24101.61763109326,41.35,41.47,41.27,41.42,24101.6176
2008-10-20 13:45:00,41.42,41.6,41.42,41.57,53957.22505699707,41.42,41.6,41.42,41.57,53957.2251
2008-10-20 13:50:00,41.55,41.7,41.52,41.63,35826.728911084574,41.55,41.7,41.52,41.63,35826.7289
2008-10-20 13:55:00,41.63,41.77,41.55,41.6,25404.40777331452,41.63,41.77,41.55,41.6,25404.4078
2008-10-20 14:00:00,41.6,41.93,41.55,41.89,30289.87080664423,41.6,41.93,41.55,41.89,30289.8708
2008-10-20 14:05:00,41.88,42.18,41.85,42.14,94995.11453696668,41.88,42.18,41.85,42.14,94995.1145
2008-10-20 14:10:00,42.16,42.32,42.09,42.2,73716.20888068614,42.16,42.32,42.09,42.2,73716.2089
2008-10-20 14:15:00,42.2,42.23,42.07,42.16,40386.49440885898,42.2,42.23,42.07,42.16,40386.4944
2008-10-20 14:20:00,42.14,42.19,41.97,41.97,53088.69829551623,42.14,42.19,41.97,41.97,53088.6983
2008-10-20 14:25:00,41.97,42.37,41.94,42.33,80121.59374660732,41.97,42.37,41.94,42.33,80121.5937
2008-10-20 14:30:00,42.33,42.33,42.09,42.28,42774.94300293128,42.33,42.33,42.09,42.28,42774.943
2008-10-20 14:35:00,42.25,42.33,42.14,42.2,42340.67962219086,42.25,42.33,42.14,42.2,42340.6796
2008-10-20 14:40:00,42.23,42.46,42.2,42.36,37998.04581478667,42.23,42.46,42.2,42.36,37998.0458
2008-10-20 14:45:00,42.37,42.41,42.26,42.26,26924.329605905983,42.37,42.41,42.26,42.26,26924.3296
2008-10-20 14:50:00,42.26,42.32,42.14,42.21,40929.3236347845,42.26,42.32,42.14,42.21,40929.3236
2008-10-20 14:55:00,42.21,42.41,42.12,42.41,45163.39159700358,42.21,42.41,42.12,42.41,45163.3916
2008-10-20 15:00:00,42.42,42.67,42.39,42.54,48311.801107371626,42.42,42.67,42.39,42.54,48311.8011
2008-10-20 15:05:00,42.55,42.6,42.28,42.45,39843.66518293345,42.55,42.6,42.28,42.45,39843.6652
2008-10-20 15:10:00,42.44,42.66,42.36,42.5,33981.1095429378,42.44,42.66,42.36,42.5,33981.1095
2008-10-20 15:15:00,42.5,42.66,42.42,42.6,53522.96167625665,42.5,42.66,42.42,42.6,53522.9617
2008-10-20 15:20:00,42.59,42.64,42.54,42.64,43860.60145478233,42.59,42.64,42.54,42.64,43860.6015
2008-10-20 15:25:00,42.6,42.73,42.54,42.67,54500.0542829226,42.6,42.73,42.54,42.67,54500.0543
2008-10-20 15:30:00,42.64,42.98,42.55,42.93,77841.71099772012,42.64,42.98,42.55,42.93,77841.711
2008-10-20 15:35:00,42.9,43.27,42.86,43.17,99880.5775702964,42.9,43.27,42.86,43.17,99880.5776
2008-10-20 15:40:00,43.15,43.21,43.0,43.1,80555.85712734774,43.15,43.21,43.0,43.1,80555.8571
2008-10-20 15:45:00,43.09,43.44,43.08,43.3,142872.65226359788,43.09,43.44,43.08,43.3,142872.6523
2008-10-20 15:50:00,43.33,43.45,43.17,43.41,122028.00998805776,43.33,43.45,43.17,43.41,122028.01
2008-10-20 15:55:00,43.42,44.16,43.42,43.75,194875.69210726305,43.42,44.16,43.42,43.75,194875.6921
2008-10-21 09:30:00,43.29,43.29,41.73,42.2,164260.12376506353,43.29,43.29,41.73,42.2,164260.1238
2008-10-21 09:35:00,42.2,43.07,41.9,43.02,127347.73640212788,42.2,43.07,41.9,43.02,127347.7364
2008-10-21 09:40:00,43.08,43.16,42.58,42.83,94126.58777548584,43.08,43.16,42.58,42.83,94126.5878
2008-10-21 09:45:00,42.82,43.11,42.82,43.07,70133.53598957768,42.82,43.11,42.82,43.07,70133.536
2008-10-21 09:50:00,43.07,43.11,42.73,42.99,85441.32016067745,43.07,43.11,42.73,42.99,85441.3202
2008-10-21 09:55:00,43.01,43.01,42.62,42.85,62642.492671805456,43.01,43.01,42.62,42.85,62642.4927
2008-10-21 10:00:00,42.84,42.94,42.63,42.7,68939.31169254152,42.84,42.94,42.63,42.7,68939.3117
2008-10-21 10:05:00,42.68,42.9,42.51,42.9,96840.73390511343,42.68,42.9,42.51,42.9,96840.7339
2008-10-21 10:10:00,42.89,43.0,42.62,42.78,101726.19693844316,42.89,43.0,42.62,42.78,101726.1969
2008-10-21 10:15:00,42.72,42.98,42.64,42.68,52437.3032244056,42.72,42.98,42.64,42.68,52437.3032
2008-10-21 10:20:00,42.71,42.89,42.64,42.89,22038.86657257627,42.71,42.89,42.64,42.89,22038.8666
2008-10-21 10:25:00,42.88,42.88,42.47,42.69,35609.597220714364,42.88,42.88,42.47,42.69,35609.5972
2008-10-21 10:30:00,42.73,42.77,42.42,42.49,48311.801107371626,42.73,42.77,42.42,42.49,48311.8011
2008-10-21 10:35:00,42.5,42.78,42.5,42.64,28335.685593312344,42.5,42.78,42.5,42.64,28335.6856
2008-10-21 10:40:00,42.65,42.7,42.53,42.63,52871.56660514602,42.65,42.7,42.53,42.63,52871.5666
2008-10-21 10:45:00,42.64,42.84,42.48,42.62,50483.11801107372,42.64,42.84,42.48,42.62,50483.118
2008-10-21 10:50:00,42.62,42.67,42.38,42.63,63402.45358810118,42.62,42.67,42.38,42.63,63402.4536
2008-10-21 10:55:00,42.63,42.8,42.57,42.61,44729.12821626317,42.63,42.8,42.57,42.61,44729.1282
2008-10-21 11:00:00,42.6,42.84,42.6,42.8,34306.807078493104,42.6,42.84,42.6,42.8,34306.8071
2008-10-21 11:05:00,42.8,42.99,42.8,42.97,133753.1212680491,42.8,42.99,42.8,42.97,133753.1213
2008-10-21 11:10:00,42.96,43.17,42.88,42.97,41580.71870589512,42.96,43.17,42.88,42.97,41580.7187
2008-10-21 11:15:00,42.98,43.19,42.98,43.1,27792.85636738682,42.98,43.19,42.98,43.1,27792.8564
2008-10-21 11:20:00,43.1,43.1,42.84,42.97,28335.685593312344,43.1,43.1,42.84,42.97,28335.6856
2008-10-21 11:25:00,42.94,43.43,42.94,43.15,144609.70578655956,42.94,43.43,42.94,43.15,144609.7058
2008-10-21 11:30:00,43.09,43.18,42.97,43.13,44511.99652589296,43.09,43.18,42.97,43.13,44511.9965
2008-10-21 11:35:00,43.05,43.14,42.89,43.02,30289.87080664423,43.05,43.14,42.89,43.02,30289.8708
2008-10-21 11:40:00,43.05,43.23,42.92,42.92,38866.57257626751,43.05,43.23,42.92,42.92,38866.5726
2008-10-21 11:45:00,42.9,42.91,42.61,42.69,83161.43741179025,42.9,42.91,42.61,42.69,83161.4374
2008-10-21 11:50:00,42.67,42.67,42.23,42.38,112582.78145695364,42.67,42.67,42.23,42.38,112582.7815
2008-10-21 11:55:00,42.36,42.39,41.65,41.73,147215.28607100208,42.36,42.39,41.65,41.73,147215.2861
2008-10-21 12:00:00,41.75,42.14,41.7,42.11,114536.96667028552,41.75,42.14,41.7,42.11,114536.9667
2008-10-21 12:05:00,42.09,42.11,41.75,41.81,37020.95320812073,42.09,42.11,41.75,41.81,37020.9532
2008-10-21 12:10:00,41.78,42.08,41.51,41.52,44077.73314515254,41.78,42.08,41.51,41.52,44077.7331
2008-10-21 12:15:00,41.52,41.66,41.46,41.56,54825.75181847791,41.52,41.66,41.46,41.56,54825.7518
2008-10-21 12:20:00,41.55,41.79,41.5,41.63,73716.20888068614,41.55,41.79,41.5,41.63,73716.2089
2008-10-21 12:25:00,41.65,41.77,41.45,41.52,81750.0814243839,41.65,41.77,41.45,41.52,81750.0814
2008-10-21 12:30:00,41.52,41.61,41.32,41.53,70459.233525133,41.52,41.61,41.32,41.53,70459.2335
2008-10-21 12:35:00,41.52,41.8,41.49,41.63,29638.4757355336,41.52,41.8,41.49,41.63,29638.4757
2008-10-21 12:40:00,41.64,41.68,41.45,41.52,37672.34827923135,41.64,41.68,41.45,41.52,37672.3483
2008-10-21 12:45:00,41.53,41.68,41.46,41.5,41797.85039626533,41.53,41.68,41.46,41.5,41797.8504
2008-10-21 12:50:00,41.53,41.65,41.23,41.3,43643.46976441212,41.53,41.65,41.23,41.3,43643.4698
2008-10-21 12:55:00,41.29,41.41,41.08,41.14,45163.39159700358,41.29,41.41,41.08,41.14,45163.3916
2008-10-21 13:00:00,41.12,41.48,41.08,41.39,41797.85039626533,41.12,41.48,41.08,41.39,41797.8504
2008-10-21 13:05:00,41.39,41.57,41.23,41.44,42123.54793182065,41.39,41.57,41.23,41.44,42123.5479
2008-10-21 13:10:00,41.45,41.5,41.24,41.39,31484.09510368038,41.45,41.5,41.24,41.39,31484.0951
2008-10-21 13:15:00,41.34,41.39,41.24,41.24,53088.69829551623,41.34,41.39,41.24,41.24,53088.6983
2008-10-21 13:20:00,41.27,41.7,41.26,41.54,45597.654977744,41.27,41.7,41.26,41.54,45597.655
2008-10-21 13:25:00,41.54,41.56,41.14,41.16,54934.317663663016,41.54,41.56,41.14,41.16,54934.3177
2008-10-21 13:30:00,41.18,41.28,40.82,40.92,79904.46205623711,41.18,41.28,40.82,40.92,79904.4621
2008-10-21 13:35:00,40.93,41.36,40.93,41.15,57539.89794810553,40.93,41.36,40.93,41.15,57539.8979
2008-10-21 13:40:00,41.15,41.27,41.05,41.15,24535.88101183368,41.15,41.27,41.05,41.15,24535.881
2008-10-21 13:45:00,41.17,41.23,41.04,41.1,19650.417978503963,41.17,41.23,41.04,41.1,19650.418
2008-10-21 13:50:00,41.08,41.21,40.88,40.99,19758.98382368907,41.08,41.21,40.88,40.99,19758.9838
2008-10-21 13:55:00,40.97,41.08,40.83,41.02,27575.724677016613,40.97,41.08,40.83,41.02,27575.7247
2008-10-21 14:00:00,41.02,41.11,40.93,41.04,26598.632070350668,41.02,41.11,40.93,41.04,26598.6321
2008-10-21 14:05:00,41.07,41.09,40.84,40.89,25404.40777331452,41.07,41.09,40.84,40.89,25404.4078
2008-10-21 14:10:00,40.9,41.06,40.78,40.84,27141.4612962762,40.9,41.06,40.78,40.84,27141.4613
2008-10-21 14:15:00,40.84,41.45,40.84,41.34,49071.76202366736,40.84,41.45,40.84,41.34,49071.762
2008-10-21 14:20:00,41.32,41.44,41.09,41.12,32026.924329605907,41.32,41.44,41.09,41.12,32026.9243
2008-10-21 14:25:00,41.1,41.37,41.08,41.27,24644.446857018786,41.1,41.37,41.08,41.27,24644.4469
2008-10-21 14:30:00,41.3,41.52,41.3,41.39,42557.81131256107,41.3,41.52,41.3,41.39,42557.8113
2008-10-21 14:35:00,41.37,41.43,41.36,41.4,46466.18173922484,41.37,41.43,41.36,41.4,46466.1817
2008-10-21 14:40:00,41.41,41.65,41.39,41.61,43209.2063836717,41.41,41.65,41.39,41.61,43209.2064
2008-10-21 14:45:00,41.61,41.65,41.36,41.39,42883.508848116384,41.61,41.65,41.36,41.39,42883.5088
2008-10-21 14:50:00,41.41,41.5,41.36,41.39,36586.68982738031,41.41,41.5,41.36,41.39,36586.6898
2008-10-21 14:55:00,41.41,41.44,41.36,41.43,39735.09933774835,41.41,41.44,41.36,41.43,39735.0993
2008-10-21 15:00:00,41.43,41.69,41.41,41.68,47551.84019107589,41.43,41.69,41.41,41.68,47551.8402
2008-10-21 15:05:00,41.71,41.72,41.38,41.48,31592.660948865487,41.71,41.72,41.38,41.48,31592.6609
2008-10-21 15:10:00,41.49,41.62,41.49,41.5,25187.276082944307,41.49,41.62,41.49,41.5,25187.2761
2008-10-21 15:15:00,41.52,41.54,41.36,41.36,53522.96167625665,41.52,41.54,41.36,41.36,53522.9617
2008-10-21 15:20:00,41.36,41.5,41.02,41.15,80447.29128216264,41.36,41.5,41.02,41.15,80447.2913
2008-10-21 15:25:00,41.11,41.26,40.98,40.99,40060.79687330366,41.11,41.26,40.98,40.99,40060.7969
2008-10-21 15:30:00,41.0,41.21,40.95,41.12,94560.85115622626,41.0,41.21,40.95,41.12,94560.8512
2008-10-21 15:35:00,41.09,41.23,41.0,41.1,55151.449354033226,41.09,41.23,41.0,41.1,55151.4494
2008-10-21 15:40:00,41.11,41.28,41.01,41.02,63402.45358810118,41.11,41.28,41.01,41.02,63402.4536
2008-10-21 15:45:00,41.02,41.02,40.46,40.54,145478.2325480404,41.02,41.02,40.46,40.54,145478.2325
2008-10-21 15:50:00,40.54,40.83,40.51,40.73,185973.29280208447,40.54,40.83,40.51,40.73,185973.2928
2008-10-21 15:55:00,40.75,40.75,40.07,40.46,214308.9783953968,40.75,40.75,40.07,40.46,214308.9784
2008-10-22 09:30:00,39.2,39.3,38.7,38.74,108131.58180436437,39.2,39.3,38.7,38.74,108131.5818
2008-10-22 09:35:00,38.77,39.04,38.13,38.21,115405.49343176636,38.77,39.04,38.13,38.21,115405.4934
2008-10-22 09:40:00,38.23,38.3,38.0,38.23,78384.54022364564,38.23,38.3,38.0,38.23,78384.5402
2008-10-22 09:45:00,38.23,38.48,38.17,38.37,88698.2955162306,38.23,38.48,38.17,38.37,88698.2955
2008-10-22 09:50:00,38.41,38.47,37.82,37.96,116056.888502877,38.41,38.47,37.82,37.96,116056.8885
2008-10-22 09:55:00,37.96,38.12,37.86,37.87,120616.6540006514,37.96,38.12,37.86,37.87,120616.654
2008-10-22 10:00:00,37.9,38.0,37.61,37.62,160243.18749321465,37.9,38.0,37.61,37.62,160243.1875
2008-10-22 10:05:00,37.6,37.7,37.41,37.54,77733.14515253501,37.6,37.7,37.41,37.54,77733.1452
2008-10-22 10:10:00,37.53,38.01,37.53,37.86,74150.47226142656,37.53,38.01,37.53,37.86,74150.4723
2008-10-22 10:15:00,37.92,38.13,37.77,37.94,95972.20714363262,37.92,38.13,37.77,37.94,95972.2071
2008-10-22 10:20:00,37.94,38.03,37.8,37.95,41037.889479969606,37.94,38.03,37.8,37.95,41037.8895
2008-10-22 10:25:00,37.98,38.21,37.85,38.18,70459.233525133,37.98,38.21,37.85,38.18,70459.2335
2008-10-22 10:30:00,38.17,38.38,38.04,38.25,72521.98458364999,38.17,38.38,38.04,38.25,72521.9846
2008-10-22 10:35:00,38.22,38.5,38.15,38.48,65139.50711106286,38.22,38.5,38.15,38.48,65139.5071
2008-10-22 10:40:00,38.46,38.69,38.4,38.68,62859.62436217566,38.46,38.69,38.4,38.68,62859.6244
2008-10-22 10:45:00,38.66,38.92,38.55,38.75,200303.9843665183,38.66,38.92,38.55,38.75,200303.9844
2008-10-22 10:50:00,38.74,38.88,38.63,38.88,46900.44511996526,38.74,38.88,38.63,38.88,46900.4451
2008-10-22 10:55:00,38.87,38.92,38.59,38.8,42123.54793182065,38.87,38.92,38.59,38.8,42123.5479
2008-10-22 11:00:00,38.79,38.87,38.58,38.87,53305.82998588644,38.79,38.87,38.58,38.87,53305.83
2008-10-22 11:05:00,38.86,38.87,38.41,38.69,42666.377157746174,38.86,38.87,38.41,38.69,42666.3772
2008-10-22 11:10:00,38.69,38.83,38.65,38.71,32135.49017479101,38.69,38.83,38.65,38.71,32135.4902
2008-10-22 11:15:00,38.7,38.86,38.65,38.79,41906.41624145044,38.7,38.86,38.65,38.79,41906.4162
2008-10-22 11:20:00,38.78,38.85,38.47,38.82,46683.31342959505,38.78,38.85,38.47,38.82,46683.3134
2008-10-22 11:25:00,38.83,38.84,38.55,38.82,33655.41200738248,38.83,38.84,38.55,38.82,33655.412
2008-10-22 11:30:00,38.8,38.86,38.7,38.7,21387.47150146564,38.8,38.86,38.7,38.7,21387.4715
2008-10-22 11:35:00,38.69,38.86,38.62,38.78,33872.54369775269,38.69,38.86,38.62,38.78,33872.5437
2008-10-22 11:40:00,38.74,38.92,38.68,38.78,47877.537726631206,38.74,38.92,38.68,38.78,47877.5377
2008-10-22 11:45:00,38.72,38.91,38.71,38.77,31049.831722939965,38.72,38.91,38.71,38.77,31049.8317
2008-10-22 11:50:00,38.77,38.86,38.71,38.73,28552.817283682554,38.77,38.86,38.71,38.73,28552.8173
2008-10-22 11:55:00,38.72,38.92,38.69,38.84,35935.29475626968,38.72,38.92,38.69,38.84,35935.2948
2008-10-22 12:00:00,38.88,39.19,38.84,39.1,75778.95993920312,38.88,39.19,38.84,39.1,75778.9599
2008-10-22 12:05:00,39.1,39.25,39.05,39.18,72087.72120290957,39.1,39.25,39.05,39.18,72087.7212
2008-10-22 12:10:00,39.17,39.19,39.04,39.09,66008.0338725437,39.17,39.19,39.04,39.09,66008.0339
2008-10-22 12:15:00,39.05,39.19,39.04,39.11,22038.86657257627,39.05,39.19,39.04,39.11,22038.8666
2008-10-22 12:20:00,39.15,39.23,39.02,39.05,24753.012702203887,39.15,39.23,39.02,39.05,24753.0127
2008-10-22 12:25:00,39.05,39.23,39.02,39.02,19107.58875257844,39.05,39.23,39.02,39.02,19107.5888
2008-10-22 12:30:00,39.04,39.06,38.95,39.06,9336.662685919013,39.04,39.06,38.95,39.06,9336.6627
2008-10-22 12:35:00,39.13,39.15,38.88,38.9,17153.403539246552,39.13,39.15,38.88,38.9,17153.4035
2008-10-22 12:40:00,38.9,38.92,38.81,38.88,23233.09086961242,38.9,38.92,38.81,38.88,23233.0909
2008-10-22 12:45:00,38.86,38.91,38.7,38.76,49506.025404407774,38.86,38.91,38.7,38.76,49506.0254
2008-10-22 12:50:00,38.75,38.82,38.69,38.79,32026.924329605907,38.75,38.82,38.69,38.79,32026.9243
2008-10-22 12:55:00,38.8,38.8,38.65,38.66,41797.85039626533,38.8,38.8,38.65,38.66,41797.8504
2008-10-22 13:00:00,38.65,38.78,38.58,38.77,59711.21485180762,38.65,38.78,38.58,38.77,59711.2149
2008-10-22 13:05:00,38.78,38.78,38.63,38.7,43752.03560959722,38.78,38.78,38.63,38.7,43752.0356
2008-10-22 13:10:00,38.68,38.75,38.51,38.75,47334.70850070568,38.68,38.75,38.51,38.75,47334.7085
2008-10-22 13:15:00,38.73,38.76,38.56,38.56,32461.187710346327,38.73,38.76,38.56,38.56,32461.1877
2008-10-22 13:20:00,38.58,38.59,38.44,38.47,15850.613397025296,38.58,38.59,38.44,38.47,15850.6134
2008-10-22 13:25:00,38.47,38.56,38.42,38.52,54717.185973292806,38.47,38.56,38.42,38.52,54717.186
2008-10-22 13:30:00,38.53,38.56,38.33,38.36,46466.18173922484,38.53,38.56,38.33,38.36,46466.1817
2008-10-22 13:35:00,38.35,38.43,38.21,38.23,52220.17153403539,38.35,38.43,38.21,38.23,52220.1715
2008-10-22 13:40:00,38.23,38.28,38.12,38.16,26055.802844425143,38.23,38.28,38.12,38.16,26055.8028
2008-10-22 13:45:00,38.18,38.5,38.16,38.49,26815.76376072088,38.18,38.5,38.16,38.49,26815.7638
2008-10-22 13:50:00,38.52,38.52,38.18,38.44,37563.782434046254,38.52,38.52,38.18,38.44,37563.7824
2008-10-22 13:55:00,38.45,38.49,38.3,38.45,34632.50461404842,38.45,38.49,38.3,38.45,34632.5046
2008-10-22 14:00:00,38.44,38.47,38.32,38.32,41797.85039626533,38.44,38.47,38.32,38.32,41797.8504
2008-10-22 14:05:00,38.34,38.42,38.09,38.13,27901.422212571924,38.34,38.42,38.09,38.13,27901.4222
2008-10-22 14:10:00,38.15,38.17,37.96,38.0,33438.28031701227,38.15,38.17,37.96,38.0,33438.2803
2008-10-22 14:15:00,38.01,38.17,37.97,38.15,37780.91412441646,38.01,38.17,37.97,38.15,37780.9141
2008-10-22 14:20:00,38.15,38.4,38.12,38.38,57105.63456736511,38.15,38.4,38.12,38.38,57105.6346
2008-10-22 14:25:00,38.38,38.46,38.27,38.39,55042.88350884812,38.38,38.46,38.27,38.39,55042.8835
2008-10-22 14:30:00,38.42,38.45,38.29,38.32,37455.21658886115,38.42,38.45,38.29,38.32,37455.2166
2008-10-22 14:35:00,38.32,38.33,38.08,38.17,49071.76202366736,38.32,38.33,38.08,38.17,49071.762
2008-10-22 14:40:00,38.18,38.22,37.91,37.91,60362.60992291825,38.18,38.22,37.91,37.91,60362.6099
2008-10-22 14:45:00,37.91,38.1,37.88,38.08,110954.29377917708,37.91,38.1,37.88,38.08,110954.2938
2008-10-22 14:50:00,38.09,38.09,37.85,37.88,41472.15286071002,38.09,38.09,37.85,37.88,41472.1529
2008-10-22 14:55:00,37.84,38.04,37.79,38.02,45597.654977744,37.84,38.04,37.79,38.02,45597.655
2008-10-22 15:00:00,38.02,38.1,37.97,37.97,42449.24546737597,38.02,38.1,37.97,37.97,42449.2455
2008-10-22 15:05:00,37.95,38.12,37.91,38.12,79578.7645206818,37.95,38.12,37.91,38.12,79578.7645
2008-10-22 15:10:00,38.12,38.15,37.77,37.84,71870.58951253936,38.12,38.15,37.77,37.84,71870.5895
2008-10-22 15:15:00,37.84,37.88,37.72,37.77,53848.659211811966,37.84,37.88,37.72,37.77,53848.6592
2008-10-22 15:20:00,37.77,37.9,37.73,37.81,77733.14515253501,37.77,37.9,37.73,37.81,77733.1452
2008-10-22 15:25:00,37.8,38.0,37.64,37.69,69047.87753772663,37.8,38.0,37.64,37.69,69047.8775
2008-10-22 15:30:00,37.65,37.68,37.4,37.47,96623.60221474324,37.65,37.68,37.4,37.47,96623.6022
2008-10-22 15:35:00,37.47,37.52,37.12,37.15,135055.91141027035,37.47,37.52,37.12,37.15,135055.9114
2008-10-22 15:40:00,37.12,37.21,36.84,37.07,134295.9504939746,37.12,37.21,36.84,37.07,134295.9505
2008-10-22 15:45:00,37.07,37.36,36.95,37.15,152535.0124850722,37.07,37.36,36.95,37.15,152535.0125
2008-10-22 15:50:00,37.11,37.28,36.78,36.98,371729.45391379873,37.11,37.28,36.78,36.98,371729.4539
2008-10-22 15:55:00,36.96,37.66,36.91,37.52,370535.2296167626,36.96,37.66,36.91,37.52,370535.2296
2008-10-23 09:30:00,37.19,37.66,36.93,37.31,84789.92508956682,37.19,37.66,36.93,37.31,84789.9251
2008-10-23 09:35:00,37.27,37.35,36.66,36.98,71110.62859624362,37.27,37.35,36.66,36.98,71110.6286
2008-10-23 09:40:00,37.03,37.39,36.83,36.88,75018.9990229074,37.03,37.39,36.83,36.88,75018.999
2008-10-23 09:45:00,36.84,37.07,36.77,36.79,88046.90044511997,36.84,37.07,36.77,36.79,88046.9004
2008-10-23 09:50:00,36.79,36.88,36.54,36.54,82835.73987623493,36.79,36.88,36.54,36.54,82835.7399
2008-10-23 09:55:00,36.57,36.9,36.45,36.9,92389.53425252416,36.57,36.9,36.45,36.9,92389.5343
2008-10-23 10:00:00,36.9,37.13,36.57,36.9,161111.7142546955,36.9,37.13,36.57,36.9,161111.7143
2008-10-23 10:05:00,36.96,37.58,36.9,37.27,97817.8265117794,36.96,37.58,36.9,37.27,97817.8265
2008-10-23 10:10:00,37.31,37.43,37.11,37.32,58516.99055477147,37.31,37.43,37.11,37.32,58516.9906
2008-10-23 10:15:00,37.3,37.44,37.24,37.35,63945.28281402671,37.3,37.44,37.24,37.35,63945.2828
2008-10-23 10:20:00,37.37,37.6,37.33,37.56,60796.87330365867,37.37,37.6,37.33,37.56,60796.8733
2008-10-23 10:25:00,37.57,37.65,37.5,37.53,87829.76875474976,37.57,37.65,37.5,37.53,87829.7688
2008-10-23 10:30:00,37.53,37.77,37.5,37.59,40820.7577895994,37.53,37.77,37.5,37.59,40820.7578
2008-10-23 10:35:00,37.61,37.77,37.44,37.6,25187.276082944307,37.61,37.77,37.44,37.6,25187.2761
2008-10-23 10:40:00,37.62,37.98,37.57,37.98,54825.75181847791,37.62,37.98,37.57,37.98,54825.7518
2008-10-23 10:45:00,37.98,38.23,37.95,38.23,106068.83074584736,37.98,38.23,37.95,38.23,106068.8307
2008-10-23 10:50:00,38.23,38.63,38.22,38.55,98686.35327326025,38.23,38.63,38.22,38.55,98686.3533
2008-10-23 10:55:00,38.51,38.65,38.46,38.58,72413.41873846488,38.51,38.65,38.46,38.58,72413.4187
2008-10-23 11:00:00,38.51,38.69,38.28,38.28,40929.3236347845,38.51,38.69,38.28,38.28,40929.3236
2008-10-23 11:05:00,38.29,38.5,38.28,38.47,32786.88524590164,38.29,38.5,38.28,38.47,32786.8852
2008-10-23 11:10:00,38.48,38.5,38.23,38.29,19433.28628813376,38.48,38.5,38.23,38.29,19433.2863
2008-10-23 11:15:00,38.29,38.43,38.15,38.35,37672.34827923135,38.29,38.43,38.15,38.35,37672.3483
2008-10-23 11:20:00,38.32,38.36,38.18,38.2,33112.58278145696,38.32,38.36,38.18,38.2,33112.5828
2008-10-23 11:25:00,38.23,38.34,38.15,38.21,34632.50461404842,38.23,38.34,38.15,38.21,34632.5046
2008-10-23 11:30:00,38.2,38.38,38.12,38.21,25730.10530886983,38.2,38.38,38.12,38.21,25730.1053
2008-10-23 11:35:00,38.21,38.41,38.2,38.31,33763.97785256759,38.21,38.41,38.2,38.31,33763.9779
2008-10-23 11:40:00,38.29,38.29,37.96,38.02,35501.03137552926,38.29,38.29,37.96,38.02,35501.0314
2008-10-23 11:45:00,38.02,38.13,37.98,38.09,37998.04581478667,38.02,38.13,37.98,38.09,37998.0458
2008-10-23 11:50:00,38.08,38.26,38.01,38.03,44186.29899033765,38.08,38.26,38.01,38.03,44186.299
2008-10-23 11:55:00,38.04,38.04,37.81,37.9,40929.3236347845,38.04,38.04,37.81,37.9,40929.3236
2008-10-23 12:00:00,37.88,37.89,37.44,37.49,58842.68809032679,37.88,37.89,37.44,37.49,58842.6881
2008-10-23 12:05:00,37.47,37.59,37.42,37.48,27467.158831831508,37.47,37.59,37.42,37.48,27467.1588
2008-10-23 12:10:00,37.48,37.5,37.3,37.43,31484.09510368038,37.48,37.5,37.3,37.43,31484.0951
2008-10-23 12:15:00,37.43,37.44,37.13,37.18,37889.47996960156,37.43,37.44,37.13,37.18,37889.48
2008-10-23 12:20:00,37.19,37.24,36.86,36.86,43752.03560959722,37.19,37.24,36.86,36.86,43752.0356
2008-10-23 12:25:00,36.88,36.94,36.65,36.8,58408.42470958637,36.88,36.94,36.65,36.8,58408.4247
2008-10-23 12:30:00,36.81,36.86,36.71,36.75,43100.640538486594,36.81,36.86,36.71,36.75,43100.6405
2008-10-23 12:35:00,36.79,36.95,36.63,36.78,35392.465530344154,36.79,36.95,36.63,36.78,35392.4655
2008-10-23 12:40:00,36.84,36.85,36.58,36.84,37129.51905330584,36.84,36.85,36.58,36.84,37129.5191
2008-10-23 12:45:00,36.84,37.03,36.83,36.88,38106.61165997177,36.84,37.03,36.83,36.88,38106.6117
2008-10-23 12:50:00,36.87,37.0,36.84,36.95,19867.549668874173,36.87,37.0,36.84,36.95,19867.5497
2008-10-23 12:55:00,36.92,36.92,36.59,36.66,28335.685593312344,36.92,36.92,36.59,36.66,28335.6856
2008-10-23 13:00:00,36.66,36.82,36.59,36.72,40060.79687330366,36.66,36.82,36.59,36.72,40060.7969
2008-10-23 13:05:00,36.71,36.84,36.42,36.82,68179.35077624579,36.71,36.84,36.42,36.82,68179.3508
2008-10-23 13:10:00,36.78,36.83,36.68,36.72,40712.19194441429,36.78,36.83,36.68,36.72,40712.1919
2008-10-23 13:15:00,36.7,37.05,36.65,36.88,44511.99652589296,36.7,37.05,36.65,36.88,44511.9965
2008-10-23 13:20:00,36.87,36.9,36.61,36.61,22147.43241776137,36.87,36.9,36.61,36.61,22147.4324
2008-10-23 13:25:00,36.64,36.76,36.56,36.58,41797.85039626533,36.64,36.76,36.56,36.58,41797.8504
2008-10-23 13:30:00,36.6,36.67,36.4,36.4,29421.344045163394,36.6,36.67,36.4,36.4,29421.344
2008-10-23 13:35:00,36.39,36.62,36.38,36.48,75236.13071327761,36.39,36.62,36.38,36.48,75236.1307
2008-10-23 13:40:00,36.49,36.64,36.45,36.47,39409.40180219303,36.49,36.64,36.45,36.47,39409.4018
2008-10-23 13:45:00,36.45,36.59,36.33,36.33,63076.75605254587,36.45,36.59,36.33,36.33,63076.7561
2008-10-23 13:50:00,36.32,36.47,36.24,36.37,40495.06025404408,36.32,36.47,36.24,36.37,40495.0603
2008-10-23 13:55:00,36.38,36.67,36.27,36.58,33872.54369775269,36.38,36.67,36.27,36.58,33872.5437
2008-10-23 14:00:00,36.57,36.57,36.03,36.12,41580.71870589512,36.57,36.57,36.03,36.12,41580.7187
2008-10-23 14:05:00,36.13,36.36,36.12,36.19,30507.00249701444,36.13,36.36,36.12,36.19,30507.0025
2008-10-23 14:10:00,36.18,36.28,35.85,36.0,31375.52925849528,36.18,36.28,35.85,36.0,31375.5293
2008-10-23 14:15:00,36.02,36.11,35.77,35.78,40712.19194441429,36.02,36.11,35.77,35.78,40712.1919
2008-10-23 14:20:00,35.78,35.82,35.54,35.78,50808.81554662903,35.78,35.82,35.54,35.78,50808.8155
2008-10-23 14:25:00,35.81,36.04,35.81,36.02,70567.7993703181,35.81,36.04,35.81,36.02,70567.7994
2008-10-23 14:30:00,36.02,36.38,35.88,36.14,39843.66518293345,36.02,36.38,35.88,36.14,39843.6652
2008-10-23 14:35:00,36.14,36.5,36.08,36.5,32352.62186516122,36.14,36.5,36.08,36.5,32352.6219
2008-10-23 14:40:00,36.52,36.6,36.12,36.38,44403.430680707854,36.52,36.6,36.12,36.38,44403.4307
2008-10-23 14:45:00,36.38,36.49,36.01,36.09,39517.96764737814,36.38,36.49,36.01,36.09,39517.9676
2008-10-23 14:50:00,36.07,36.28,35.94,36.02,29421.344045163394,36.07,36.28,35.94,36.02,29421.344
2008-10-23 14:55:00,36.0,36.15,35.81,36.15,63945.28281402671,36.0,36.15,35.81,36.15,63945.2828
2008-10-23 15:00:00,36.15,36.42,35.91,36.35,41037.889479969606,36.15,36.42,35.91,36.35,41037.8895
2008-10-23 15:05:00,36.31,37.07,36.25,36.99,131907.5018999023,36.31,37.07,36.25,36.99,131907.5019
2008-10-23 15:10:00,37.02,37.41,36.96,37.33,111062.8596243622,37.02,37.41,36.96,37.33,111062.8596
2008-10-23 15:15:00,37.33,37.33,37.05,37.14,94669.41700141136,37.33,37.33,37.05,37.14,94669.417
2008-10-23 15:20:00,37.15,37.69,37.07,37.38,86961.24199326892,37.15,37.69,37.07,37.38,86961.242
2008-10-23 15:25:00,37.39,37.52,37.19,37.37,69699.27260883726,37.39,37.52,37.19,37.37,69699.2726
2008-10-23 15:30:00,37.3,37.36,36.75,37.01,95537.9437628922,37.3,37.36,36.75,37.01,95537.9438
2008-10-23 15:35:00,37.02,37.28,36.83,36.87,69156.44338291173,37.02,37.28,36.83,36.87,69156.4434
2008-10-23 15:40:00,36.79,37.55,36.74,37.55,82727.17403104983,36.79,37.55,36.74,37.55,82727.174
2008-10-23 15:45:00,37.56,38.08,37.52,37.75,120508.08815546628,37.56,38.08,37.52,37.75,120508.0882
2008-10-23 15:50:00,38.04,38.04,37.43,37.48,127999.13147323852,38.04,38.04,37.43,37.48,127999.1315
2008-10-23 15:55:00,37.46,38.23,37.42,38.2,277602.8661383129,37.46,38.23,37.42,38.2,277602.8661
2008-10-24 09:30:00,35.78,36.68,35.04,36.61,113559.8740636196,35.78,36.68,35.04,36.61,113559.8741
2008-10-24 09:35:00,36.64,36.67,35.83,36.3,109868.63532732605,36.64,36.67,35.83,36.3,109868.6353
2008-10-24 09:40:00,36.36,36.84,36.17,36.57,105526.00151992185,36.36,36.84,36.17,36.57,105526.0015
2008-10-24 09:45:00,36.55,36.95,36.46,36.76,85115.62262512214,36.55,36.95,36.46,36.76,85115.6226
2008-10-24 09:50:00,36.77,37.07,36.57,37.0,87721.20290956466,36.77,37.07,36.57,37.0,87721.2029
2008-10-24 09:55:00,36.98,37.67,36.82,37.37,134838.77971990014,36.98,37.67,36.82,37.37,134838.7797
2008-10-24 10:00:00,37.53,37.79,36.98,37.17,123873.62935620456,37.53,37.79,36.98,37.17,123873.6294
2008-10-24 10:05:00,37.17,37.25,36.53,36.84,85658.45185104766,37.17,37.25,36.53,36.84,85658.4519
2008-10-24 10:10:00,36.86,37.04,36.67,36.92,70459.233525133,36.86,37.04,36.67,36.92,70459.2335
2008-10-24 10:15:00,36.91,37.23,36.78,37.11,114862.66420584085,36.91,37.23,36.78,37.11,114862.6642
2008-10-24 10:20:00,37.09,37.25,36.78,36.78,45271.95744218869,37.09,37.25,36.78,36.78,45271.9574
2008-10-24 10:25:00,36.83,37.02,36.56,36.87,85549.88600586256,36.83,37.02,36.56,36.87,85549.886
2008-10-24 10:30:00,36.87,37.04,36.73,37.02,72847.6821192053,36.87,37.04,36.73,37.02,72847.6821
2008-10-24 10:35:00,37.02,37.3,36.97,37.09,94777.98284659648,37.02,37.3,36.97,37.09,94777.9828
2008-10-24 10:40:00,37.08,37.18,36.95,37.18,36152.42644663989,37.08,37.18,36.95,37.18,36152.4264
2008-10-24 10:45:00,37.19,37.19,37.04,37.13,27141.4612962762,37.19,37.19,37.04,37.13,27141.4613
2008-10-24 10:50:00,37.12,37.37,37.08,37.35,69590.70676365215,37.12,37.37,37.08,37.35,69590.7068
2008-10-24 10:55:00,37.34,37.68,37.3,37.68,82727.17403104983,37.34,37.68,37.3,37.68,82727.174
2008-10-24 11:00:00,37.69,37.78,37.53,37.61,65139.50711106286,37.69,37.78,37.53,37.61,65139.5071
2008-10-24 11:05:00,37.63,37.73,37.62,37.66,63402.45358810118,37.63,37.73,37.62,37.66,63402.4536
2008-10-24 11:10:00,37.66,37.73,37.28,37.44,47334.70850070568,37.66,37.73,37.28,37.44,47334.7085
2008-10-24 11:15:00,37.44,37.54,37.4,37.5,24861.578547388992,37.44,37.54,37.4,37.5,24861.5785
2008-10-24 11:20:00,37.52,37.96,37.52,37.72,37563.782434046254,37.52,37.96,37.52,37.72,37563.7824
2008-10-24 11:25:00,37.73,37.9,37.62,37.75,35935.29475626968,37.73,37.9,37.62,37.75,35935.2948
2008-10-24 11:30:00,37.81,38.0,37.81,37.98,32569.75355553143,37.81,38.0,37.81,37.98,32569.7536
2008-10-24 11:35:00,38.0,38.37,37.98,38.31,50157.4204755184,38.0,38.37,37.98,38.31,50157.4205
2008-10-24 11:40:00,38.35,38.53,38.23,38.49,50374.55216588861,38.35,38.53,38.23,38.49,50374.5522
2008-10-24 11:45:00,38.47,38.57,38.33,38.41,38106.61165997177,38.47,38.57,38.33,38.41,38106.6117
2008-10-24 11:50:00,38.4,38.41,38.02,38.04,32461.187710346327,38.4,38.41,38.02,38.04,32461.1877
2008-10-24 11:55:00,38.03,38.06,37.97,38.0,21061.773965910324,38.03,38.06,37.97,38.0,21061.774
2008-10-24 12:00:00,38.0,38.02,37.86,38.02,30181.304961459125,38.0,38.02,37.86,38.02,30181.305
2008-10-24 12:05:00,38.04,38.19,38.03,38.09,19976.11551405928,38.04,38.19,38.03,38.09,19976.1155
2008-10-24 12:10:00,38.09,38.57,38.09,38.42,61339.7025295842,38.09,38.57,38.09,38.42,61339.7025
2008-10-24 12:15:00,38.41,38.47,38.18,38.38,25838.671154054937,38.41,38.47,38.18,38.38,25838.6712
2008-10-24 12:20:00,38.4,38.56,38.11,38.17,33221.14862664206,38.4,38.56,38.11,38.17,33221.1486
2008-10-24 12:25:00,38.2,38.3,38.01,38.01,27684.29052220172,38.2,38.3,38.01,38.01,27684.2905
2008-10-24 12:30:00,37.99,38.15,37.93,38.02,20953.20812072522,37.99,38.15,37.93,38.02,20953.2081
2008-10-24 12:35:00,38.04,38.27,38.0,38.2,25838.671154054937,38.04,38.27,38.0,38.2,25838.6712
2008-10-24 12:40:00,38.2,38.26,38.05,38.12,34306.807078493104,38.2,38.26,38.05,38.12,34306.8071
2008-10-24 12:45:00,38.13,38.17,38.0,38.16,36369.5581370101,38.13,38.17,38.0,38.16,36369.5581
2008-10-24 12:50:00,38.18,38.33,38.12,38.28,35609.597220714364,38.18,38.33,38.12,38.28,35609.5972
2008-10-24 12:55:00,38.32,38.48,38.2,38.25,23233.09086961242,38.32,38.48,38.2,38.25,23233.0909
2008-10-24 13:00:00,38.23,38.41,38.18,38.18,13679.296493323202,38.23,38.41,38.18,38.18,13679.2965
2008-10-24 13:05:00,38.19,38.36,38.15,38.23,24644.446857018786,38.19,38.36,38.15,38.23,24644.4469
2008-10-24 13:10:00,38.22,38.29,38.12,38.29,23884.48594072305,38.22,38.29,38.12,38.29,23884.4859
2008-10-24 13:15:00,38.27,38.57,38.19,38.47,24210.18347627836,38.27,38.57,38.19,38.47,24210.1835
2008-10-24 13:20:00,38.47,38.65,38.44,38.51,35066.76799478884,38.47,38.65,38.44,38.51,35066.768
2008-10-24 13:25:00,38.49,38.52,38.15,38.18,38649.4408858973,38.49,38.52,38.15,38.18,38649.4409
2008-10-24 13:30:00,38.19,38.19,37.85,37.88,44511.99652589296,38.19,38.19,37.85,37.88,44511.9965
2008-10-24 13:35:00,37.89,37.99,37.78,37.8,11616.54543480621,37.89,37.99,37.78,37.8,11616.5454
2008-10-24 13:40:00,37.78,37.9,37.78,37.87,14113.55987406362,37.78,37.9,37.78,37.87,14113.5599
2008-10-24 13:45:00,37.87,37.87,37.75,37.77,48963.19617848225,37.87,37.87,37.75,37.77,48963.1962
2008-10-24 13:50:00,37.77,37.94,37.77,37.78,34849.63630441863,37.77,37.94,37.77,37.78,34849.6363
2008-10-24 13:55:00,37.77,38.02,37.73,37.77,43317.7722288568,37.77,38.02,37.73,37.77,43317.7722
2008-10-24 14:00:00,37.77,37.93,37.72,37.84,31375.52925849528,37.77,37.93,37.72,37.84,31375.5293
2008-10-24 14:05:00,37.84,37.9,37.68,37.88,19541.85213331886,37.84,37.9,37.68,37.88,19541.8521
2008-10-24 14:10:00,37.88,38.24,37.88,37.97,35283.89968515905,37.88,38.24,37.88,37.97,35283.8997
2008-10-24 14:15:00,38.0,38.35,37.98,38.3,18564.75952665292,38.0,38.35,37.98,38.3,18564.7595
2008-10-24 14:20:00,38.27,38.29,37.95,38.0,37346.65074367605,38.27,38.29,37.95,38.0,37346.6507
2008-10-24 14:25:00,38.0,38.03,37.83,38.01,29747.041580718706,38.0,38.03,37.83,38.01,29747.0416
2008-10-24 14:30:00,37.98,38.54,37.97,38.35,52871.56660514602,37.98,38.54,37.97,38.35,52871.5666
2008-10-24 14:35:00,38.3,38.39,38.27,38.34,19216.154597763543,38.3,38.39,38.27,38.34,19216.1546
2008-10-24 14:40:00,38.31,38.6,38.25,38.36,40386.49440885898,38.31,38.6,38.25,38.36,40386.4944
2008-10-24 14:45:00,38.35,38.35,37.94,38.11,30941.26587775486,38.35,38.35,37.94,38.11,30941.2659
2008-10-24 14:50:00,38.1,38.38,38.06,38.34,24318.749321463467,38.1,38.38,38.06,38.34,24318.7493
2008-10-24 14:55:00,38.32,38.69,38.23,38.69,56237.10780588427,38.32,38.69,38.23,38.69,56237.1078
2008-10-24 15:00:00,38.68,39.16,38.58,38.77,79470.1986754967,38.68,39.16,38.58,38.77,79470.1987
2008-10-24 15:05:00,38.75,38.93,38.62,38.74,43426.33807404191,38.75,38.93,38.62,38.74,43426.3381
2008-10-24 15:10:00,38.82,39.14,38.51,38.61,46900.44511996526,38.82,39.14,38.51,38.61,46900.4451
2008-10-24 15:15:00,38.61,38.84,38.34,38.37,29747.041580718706,38.61,38.84,38.34,38.37,29747.0416
2008-10-24 15:20:00,38.37,38.99,38.3,38.82,38866.57257626751,38.37,38.99,38.3,38.82,38866.5726
2008-10-24 15:25:00,38.84,38.84,38.53,38.69,37346.65074367605,38.84,38.84,38.53,38.69,37346.6507
2008-10-24 15:30:00,38.72,38.72,38.28,38.49,47226.142655520576,38.72,38.72,38.28,38.49,47226.1427
2008-10-24 15:35:00,38.49,38.61,38.17,38.35,41906.41624145044,38.49,38.61,38.17,38.35,41906.4162
2008-10-24 15:40:00,38.33,38.68,38.33,38.56,53740.09336662686,38.33,38.68,38.33,38.56,53740.0934
2008-10-24 15:45:00,38.55,38.69,38.35,38.61,52111.605688850286,38.55,38.69,38.35,38.61,52111.6057
2008-10-24 15:50:00,38.62,38.83,38.52,38.72,59168.385625882096,38.62,38.83,38.52,38.72,59168.3856
2008-10-24 15:55:00,38.7,38.71,38.03,38.1,135815.87232656608,38.7,38.71,38.03,38.1,135815.8723
2008-10-27 09:30:00,37.39,37.96,36.98,36.99,59385.51731625231,37.39,37.96,36.98,36.99,59385.5173
2008-10-27 09:35:00,37.05,37.05,36.5,36.98,51894.47399848008,37.05,37.05,36.5,36.98,51894.474
2008-10-27 09:40:00,36.98,37.25,36.85,36.98,48963.19617848225,36.98,37.25,36.85,36.98,48963.1962
2008-10-27 09:45:00,37.03,37.15,36.48,36.89,44729.12821626317,37.03,37.15,36.48,36.89,44729.1282
2008-10-27 09:50:00,36.87,37.23,36.7,37.23,38323.74335034198,36.87,37.23,36.7,37.23,38323.7434
2008-10-27 09:55:00,37.19,37.46,37.13,37.44,55042.88350884812,37.19,37.46,37.13,37.44,55042.8835
2008-10-27 10:00:00,37.47,38.0,37.34,37.73,101291.93355770277,37.47,38.0,37.34,37.73,101291.9336
2008-10-27 10:05:00,37.74,37.87,37.53,37.6,86744.11030289871,37.74,37.87,37.53,37.6,86744.1103
2008-10-27 10:10:00,37.6,37.74,37.54,37.63,50374.55216588861,37.6,37.74,37.54,37.63,50374.5522
2008-10-27 10:15:00,37.63,37.74,37.58,37.69,97926.3923569645,37.63,37.74,37.58,37.69,97926.3924
2008-10-27 10:20:00,37.69,37.7,37.54,37.66,49397.45955922267,37.69,37.7,37.54,37.66,49397.4596
2008-10-27 10:25:00,37.63,37.77,37.52,37.52,58191.29301921616,37.63,37.77,37.52,37.52,58191.293
2008-10-27 10:30:00,37.55,37.55,37.17,37.18,46900.44511996526,37.55,37.55,37.17,37.18,46900.4451
2008-10-27 10:35:00,37.17,37.31,37.12,37.22,30724.13418738465,37.17,37.31,37.12,37.22,30724.1342
2008-10-27 10:40:00,37.22,37.22,36.84,37.0,87395.50537400934,37.22,37.22,36.84,37.0,87395.5054
2008-10-27 10:45:00,37.01,37.13,36.84,37.12,114862.66420584085,37.01,37.13,36.84,37.12,114862.6642
2008-10-27 10:50:00,37.12,37.3,37.07,37.17,39952.23102811856,37.12,37.3,37.07,37.17,39952.231
2008-10-27 10:55:00,37.17,37.77,37.17,37.72,53522.96167625665,37.17,37.77,37.17,37.72,53522.9617
2008-10-27 11:00:00,37.7,37.76,37.52,37.56,28335.685593312344,37.7,37.76,37.52,37.56,28335.6856
2008-10-27 11:05:00,37.54,37.81,37.46,37.8,23884.48594072305,37.54,37.81,37.46,37.8,23884.4859
2008-10-27 11:10:00,37.79,38.2,37.75,38.12,45380.52328737379,37.79,38.2,37.75,38.12,45380.5233
2008-10-27 11:15:00,38.09,38.13,37.75,37.87,33655.41200738248,38.09,38.13,37.75,37.87,33655.412
2008-10-27 11:20:00,37.87,37.89,37.6,37.67,41580.71870589512,37.87,37.89,37.6,37.67,41580.7187
2008-10-27 11:25:00,37.67,37.77,37.65,37.77,34198.241233308,37.67,37.77,37.65,37.77,34198.2412
2008-10-27 11:30:00,37.75,37.77,37.45,37.52,19976.11551405928,37.75,37.77,37.45,37.52,19976.1155
2008-10-27 11:35:00,37.51,37.66,37.51,37.54,22255.99826294648,37.51,37.66,37.51,37.54,22255.9983
2008-10-27 11:40:00,37.53,37.58,37.37,37.54,24101.61763109326,37.53,37.58,37.37,37.54,24101.6176
2008-10-27 11:45:00,37.57,37.74,37.47,37.5,45380.52328737379,37.57,37.74,37.47,37.5,45380.5233
2008-10-27 11:50:00,37.48,37.65,37.38,37.62,24101.61763109326,37.48,37.65,37.38,37.62,24101.6176
2008-10-27 11:55:00,37.6,37.77,37.6,37.75,27901.422212571924,37.6,37.77,37.6,37.75,27901.4222
2008-10-27 12:00:00,37.77,38.05,37.76,37.82,30072.73911627402,37.77,38.05,37.76,37.82,30072.7391
2008-10-27 12:05:00,37.84,38.15,37.82,38.1,63728.1511236565,37.84,38.15,37.82,38.1,63728.1511
2008-10-27 12:10:00,38.12,38.24,38.0,38.19,67527.95570513517,38.12,38.24,38.0,38.19,67527.9557
2008-10-27 12:15:00,38.17,38.18,37.95,37.98,23450.22255998263,38.17,38.18,37.95,37.98,23450.2226
2008-10-27 12:20:00,37.96,38.18,37.96,38.01,29421.344045163394,37.96,38.18,37.96,38.01,29421.344
2008-10-27 12:25:00,38.03,38.25,37.93,37.96,29421.344045163394,38.03,38.25,37.93,37.96,29421.344
2008-10-27 12:30:00,37.96,38.14,37.88,38.14,21387.47150146564,37.96,38.14,37.88,38.14,21387.4715
2008-10-27 12:35:00,38.16,38.34,38.12,38.34,36803.82151775052,38.16,38.34,38.12,38.34,36803.8215
2008-10-27 12:40:00,38.35,38.59,38.35,38.36,45163.39159700358,38.35,38.59,38.35,38.36,45163.3916
2008-10-27 12:45:00,38.35,38.47,38.29,38.35,53957.22505699707,38.35,38.47,38.29,38.35,53957.2251
2008-10-27 12:50:00,38.35,38.48,38.21,38.4,62642.492671805456,38.35,38.48,38.21,38.4,62642.4927
2008-10-27 12:55:00,38.37,38.78,38.37,38.76,90652.48072956248,38.37,38.78,38.37,38.76,90652.4807
2008-10-27 13:00:00,38.76,38.88,38.67,38.73,42883.508848116384,38.76,38.88,38.67,38.73,42883.5088
2008-10-27 13:05:00,38.76,38.88,38.69,38.72,34958.202149603734,38.76,38.88,38.69,38.72,34958.2021
2008-10-27 13:10:00,38.71,38.78,38.63,38.67,58842.68809032679,38.71,38.78,38.63,38.67,58842.6881
2008-10-27 13:15:00,38.64,38.69,38.63,38.67,12919.335577027468,38.64,38.69,38.63,38.67,12919.3356
2008-10-27 13:20:00,38.67,38.7,38.63,38.69,43752.03560959722,38.67,38.7,38.63,38.69,43752.0356
2008-10-27 13:25:00,38.7,38.99,38.69,38.99,44837.69406144827,38.7,38.99,38.69,38.99,44837.6941
2008-10-27 13:30:00,38.97,39.19,38.94,39.1,39735.09933774835,38.97,39.19,38.94,39.1,39735.0993
2008-10-27 13:35:00,39.11,39.17,38.92,39.05,20518.944739984803,39.11,39.17,38.92,39.05,20518.9447
2008-10-27 13:40:00,39.06,39.42,39.03,39.23,45706.22082292911,39.06,39.42,39.03,39.23,45706.2208
2008-10-27 13:45:00,39.24,39.28,39.06,39.18,26490.066225165563,39.24,39.28,39.06,39.18,26490.0662
2008-10-27 13:50:00,39.12,39.12,38.92,38.93,18781.891217023127,39.12,39.12,38.92,38.93,18781.8912
2008-10-27 13:55:00,38.92,38.95,38.82,38.88,20301.8130496146,38.92,38.95,38.82,38.88,20301.813
2008-10-27 14:00:00,38.88,38.96,38.76,38.83,31484.09510368038,38.88,38.96,38.76,38.83,31484.0951
2008-10-27 14:05:00,38.83,38.97,38.79,38.97,30072.73911627402,38.83,38.97,38.79,38.97,30072.7391
2008-10-27 14:10:00,38.97,38.97,38.47,38.58,47009.010965150366,38.97,38.97,38.47,38.58,47009.011
2008-10-27 14:15:00,38.59,38.66,38.45,38.46,31049.831722939965,38.59,38.66,38.45,38.46,31049.8317
2008-10-27 14:20:00,38.46,38.58,38.25,38.33,39083.70426663772,38.46,38.58,38.25,38.33,39083.7043
2008-10-27 14:25:00,38.37,38.46,38.13,38.14,34741.070459233524,38.37,38.46,38.13,38.14,34741.0705
2008-10-27 14:30:00,38.15,38.26,38.05,38.13,37020.95320812073,38.15,38.26,38.05,38.13,37020.9532
2008-10-27 14:35:00,38.13,38.29,38.1,38.12,44511.99652589296,38.13,38.29,38.1,38.12,44511.9965
2008-10-27 14:40:00,38.11,38.32,38.02,38.16,41363.587015524914,38.11,38.32,38.02,38.16,41363.587
2008-10-27 14:45:00,38.17,38.2,37.96,37.96,34415.37292367821,38.17,38.2,37.96,37.96,34415.3729
2008-10-27 14:50:00,37.96,38.01,37.74,37.92,61773.965910324616,37.96,38.01,37.74,37.92,61773.9659
2008-10-27 14:55:00,37.97,37.99,37.85,37.86,60688.307458473566,37.97,37.99,37.85,37.86,60688.3075
2008-10-27 15:00:00,37.86,38.02,37.77,37.91,32026.924329605907,37.86,38.02,37.77,37.91,32026.9243
2008-10-27 15:05:00,37.91,38.24,37.91,38.04,65899.4680273586,37.91,38.24,37.91,38.04,65899.468
2008-10-27 15:10:00,38.05,38.33,38.0,38.17,32352.62186516122,38.05,38.33,38.0,38.17,32352.6219
2008-10-27 15:15:00,38.13,38.35,37.87,37.89,42666.377157746174,38.13,38.35,37.87,37.89,42666.3772
2008-10-27 15:20:00,37.91,38.12,37.85,38.0,78927.36944957117,37.91,38.12,37.85,38.0,78927.3694
2008-10-27 15:25:00,37.99,38.01,37.81,38.01,46791.87927478016,37.99,38.01,37.81,38.01,46791.8793
2008-10-27 15:30:00,38.03,38.19,37.97,37.97,66876.56063402454,38.03,38.19,37.97,37.97,66876.5606
2008-10-27 15:35:00,37.96,38.11,37.69,37.93,68179.35077624579,37.96,38.11,37.69,37.93,68179.3508
2008-10-27 15:40:00,37.96,38.0,37.78,37.83,58408.42470958637,37.96,38.0,37.78,37.83,58408.4247
2008-10-27 15:45:00,37.86,37.96,37.65,37.89,84681.35924438172,37.86,37.96,37.65,37.89,84681.3592
2008-10-27 15:50:00,37.89,38.02,37.48,37.52,130170.44837694062,37.89,38.02,37.48,37.52,130170.4484
2008-10-27 15:55:00,37.52,37.52,36.7,36.92,208554.98860058625,37.52,37.52,36.7,36.92,208554.9886
2008-10-28 09:30:00,38.58,39.37,38.27,38.27,114102.70328954513,38.58,39.37,38.27,38.27,114102.7033
2008-10-28 09:35:00,38.28,38.67,38.18,38.5,65573.77049180328,38.28,38.67,38.18,38.5,65573.7705
2008-10-28 09:40:00,38.5,38.91,38.5,38.86,50483.11801107372,38.5,38.91,38.5,38.86,50483.118
2008-10-28 09:45:00,38.84,39.15,38.82,39.04,84247.0958636413,38.84,39.15,38.82,39.04,84247.0959
2008-10-28 09:50:00,39.05,39.05,38.65,38.84,41580.71870589512,39.05,39.05,38.65,38.84,41580.7187
2008-10-28 09:55:00,38.84,38.93,38.62,38.69,55477.14688958854,38.84,38.93,38.62,38.69,55477.1469
2008-10-28 10:00:00,38.6,38.84,38.32,38.5,72087.72120290957,38.6,38.84,38.32,38.5,72087.7212
2008-10-28 10:05:00,38.5,38.85,38.35,38.39,75127.56486809251,38.5,38.85,38.35,38.39,75127.5649
2008-10-28 10:10:00,38.44,38.6,38.35,38.47,63293.88774291608,38.44,38.6,38.35,38.47,63293.8877
2008-10-28 10:15:00,38.45,38.5,38.23,38.29,60362.60992291825,38.45,38.5,38.23,38.29,60362.6099
2008-10-28 10:20:00,38.3,38.52,38.29,38.49,46466.18173922484,38.3,38.52,38.29,38.49,46466.1817
2008-10-28 10:25:00,38.49,38.68,38.38,38.42,60471.17576810336,38.49,38.68,38.38,38.42,60471.1758
2008-10-28 10:30:00,38.44,38.52,38.35,38.37,62642.492671805456,38.44,38.52,38.35,38.37,62642.4927
2008-10-28 10:35:00,38.36,38.54,38.32,38.35,46466.18173922484,38.36,38.54,38.32,38.35,46466.1817
2008-10-28 10:40:00,38.35,38.61,38.23,38.6,93909.45608511564,38.35,38.61,38.23,38.6,93909.4561
2008-10-28 10:45:00,38.61,38.61,38.35,38.49,71002.06275105852,38.61,38.61,38.35,38.49,71002.0628
2008-10-28 10:50:00,38.5,38.58,38.21,38.23,35392.465530344154,38.5,38.58,38.21,38.23,35392.4655
2008-10-28 10:55:00,38.23,38.43,38.1,38.23,61665.40006513951,38.23,38.43,38.1,38.23,61665.4001
2008-10-28 11:00:00,38.23,38.56,38.23,38.51,52437.3032244056,38.23,38.56,38.23,38.51,52437.3032
2008-10-28 11:05:00,38.51,38.61,38.21,38.29,41255.02117033981,38.51,38.61,38.21,38.29,41255.0212
2008-10-28 11:10:00,38.32,38.47,38.15,38.24,29638.4757355336,38.32,38.47,38.15,38.24,29638.4757
2008-10-28 11:15:00,38.26,38.44,38.22,38.27,27792.85636738682,38.26,38.44,38.22,38.27,27792.8564
2008-10-28 11:20:00,38.3,38.47,38.24,38.38,26815.76376072088,38.3,38.47,38.24,38.38,26815.7638
2008-10-28 11:25:00,38.36,38.58,38.36,38.47,19324.72044294865,38.36,38.58,38.36,38.47,19324.7204
2008-10-28 11:30:00,38.5,38.69,38.47,38.66,44511.99652589296,38.5,38.69,38.47,38.66,44511.9965
2008-10-28 11:35:00,38.64,38.76,38.62,38.7,20953.20812072522,38.64,38.76,38.62,38.7,20953.2081
2008-10-28 11:40:00,38.7,38.82,38.61,38.76,22907.393334057106,38.7,38.82,38.61,38.76,22907.3933
2008-10-28 11:45:00,38.77,38.79,38.6,38.6,16502.008468135926,38.77,38.79,38.6,38.6,16502.0085
2008-10-28 11:50:00,38.59,38.64,38.46,38.47,20844.642275540114,38.59,38.64,38.46,38.47,20844.6423
2008-10-28 11:55:00,38.48,38.5,38.42,38.46,20844.642275540114,38.48,38.5,38.42,38.46,20844.6423
2008-10-28 12:00:00,38.45,38.47,38.23,38.32,41255.02117033981,38.45,38.47,38.23,38.32,41255.0212
2008-10-28 12:05:00,38.28,38.45,38.27,38.45,28009.98805775703,38.28,38.45,38.27,38.45,28009.9881
2008-10-28 12:10:00,38.45,38.46,38.3,38.43,17696.232765172077,38.45,38.46,38.3,38.43,17696.2328
2008-10-28 12:15:00,38.42,38.45,38.37,38.4,32569.75355553143,38.42,38.45,38.37,38.4,32569.7536
2008-10-28 12:20:00,38.39,38.44,38.23,38.35,30832.700032569755,38.39,38.44,38.23,38.35,30832.7
2008-10-28 12:25:00,38.35,38.35,38.28,38.34,29964.173271088915,38.35,38.35,38.28,38.34,29964.1733
2008-10-28 12:30:00,38.36,38.36,38.26,38.32,53848.659211811966,38.36,38.36,38.26,38.32,53848.6592
2008-10-28 12:35:00,38.32,38.36,38.27,38.31,70567.7993703181,38.32,38.36,38.27,38.31,70567.7994
2008-10-28 12:40:00,38.32,38.43,38.24,38.28,64270.98034958202,38.32,38.43,38.24,38.28,64270.9803
2008-10-28 12:45:00,38.31,38.36,38.23,38.35,45923.35251329932,38.31,38.36,38.23,38.35,45923.3525
2008-10-28 12:50:00,38.35,38.36,38.26,38.35,58191.29301921616,38.35,38.36,38.26,38.35,58191.293
2008-10-28 12:55:00,38.33,38.42,38.27,38.34,50808.81554662903,38.33,38.42,38.27,38.34,50808.8155
2008-10-28 13:00:00,38.31,38.35,38.25,38.34,32135.49017479101,38.31,38.35,38.25,38.34,32135.4902
2008-10-28 13:05:00,38.33,38.6,38.32,38.58,67853.65324069049,38.33,38.6,38.32,38.58,67853.6532
2008-10-28 13:10:00,38.6,38.69,38.57,38.61,56454.23949625448,38.6,38.69,38.57,38.61,56454.2395
2008-10-28 13:15:00,38.63,38.67,38.55,38.63,39517.96764737814,38.63,38.67,38.55,38.63,39517.9676
2008-10-28 13:20:00,38.63,38.69,38.57,38.58,47768.9718814461,38.63,38.69,38.57,38.58,47768.9719
2008-10-28 13:25:00,38.59,38.6,38.51,38.58,24427.31516664857,38.59,38.6,38.51,38.58,24427.3152
2008-10-28 13:30:00,38.58,38.58,38.46,38.47,30289.87080664423,38.58,38.58,38.46,38.47,30289.8708
2008-10-28 13:35:00,38.48,38.5,38.38,38.49,17913.364455542287,38.48,38.5,38.38,38.49,17913.3645
2008-10-28 13:40:00,38.49,38.55,38.44,38.54,65248.07295624797,38.49,38.55,38.44,38.54,65248.073
2008-10-28 13:45:00,38.53,38.59,38.53,38.57,30181.304961459125,38.53,38.59,38.53,38.57,30181.305
2008-10-28 13:50:00,38.56,38.58,38.43,38.58,79035.93529475627,38.56,38.58,38.43,38.58,79035.9353
2008-10-28 13:55:00,38.57,38.57,38.38,38.48,68939.31169254152,38.57,38.57,38.38,38.48,68939.3117
2008-10-28 14:00:00,38.47,38.5,38.36,38.38,38649.4408858973,38.47,38.5,38.36,38.38,38649.4409
2008-10-28 14:05:00,38.38,38.42,38.36,38.39,35935.29475626968,38.38,38.42,38.36,38.39,35935.2948
2008-10-28 14:10:00,38.39,38.57,38.38,38.57,60254.044077733146,38.39,38.57,38.38,38.57,60254.0441
2008-10-28 14:15:00,38.57,38.72,38.46,38.58,57431.33210292042,38.57,38.72,38.46,38.58,57431.3321
2008-10-28 14:20:00,38.58,38.62,38.55,38.58,65030.94126587776,38.58,38.62,38.55,38.58,65030.9413
2008-10-28 14:25:00,38.58,38.61,38.54,38.59,69590.70676365215,38.58,38.61,38.54,38.59,69590.7068
2008-10-28 14:30:00,38.59,38.61,38.53,38.59,140267.07197915536,38.59,38.61,38.53,38.59,140267.072
2008-10-28 14:35:00,38.58,38.6,38.47,38.58,117359.67864509826,38.58,38.6,38.47,38.58,117359.6786
2008-10-28 14:40:00,38.59,38.62,38.5,38.6,127999.13147323852,38.59,38.62,38.5,38.6,127999.1315
2008-10-28 14:45:00,38.59,38.79,38.58,38.72,62751.05851699055,38.59,38.79,38.58,38.72,62751.0585
2008-10-28 14:50:00,38.72,38.8,38.68,38.7,183259.14667245685,38.72,38.8,38.68,38.7,183259.1467
2008-10-28 14:55:00,38.7,38.8,38.69,38.73,144175.44240581914,38.7,38.8,38.69,38.73,144175.4424
2008-10-28 15:00:00,38.73,38.76,38.61,38.67,113017.04483769406,38.73,38.76,38.61,38.67,113017.0448
2008-10-28 15:05:00,38.66,38.68,38.48,38.51,75778.95993920312,38.66,38.68,38.48,38.51,75778.9599
2008-10-28 15:10:00,38.54,38.59,38.43,38.58,85007.05677993703,38.54,38.59,38.43,38.58,85007.0568
2008-10-28 15:15:00,38.59,38.6,38.47,38.59,125393.55118879602,38.59,38.6,38.47,38.59,125393.5512
2008-10-28 15:20:00,38.58,38.74,38.58,38.68,176853.76180653568,38.58,38.74,38.58,38.68,176853.7618
2008-10-28 15:25:00,38.68,38.69,38.58,38.65,156009.11953099555,38.68,38.69,38.58,38.65,156009.1195
2008-10-28 15:30:00,38.63,38.64,38.44,38.59,141786.99381174683,38.63,38.64,38.44,38.59,141786.9938
2008-10-28 15:35:00,38.59,38.71,38.55,38.61,227988.27488872,38.59,38.71,38.55,38.61,227988.2749
2008-10-28 15:40:00,38.61,38.69,38.57,38.58,182064.9223754207,38.61,38.69,38.57,38.58,182064.9224
2008-10-28 15:45:00,38.58,38.59,38.49,38.54,299098.90348496364,38.58,38.59,38.49,38.54,299098.9035
2008-10-28 15:50:00,38.55,39.24,38.54,39.13,341331.0172619694,38.55,39.24,38.54,39.13,341331.0173
2008-10-28 15:55:00,39.12,39.24,38.37,39.05,411898.8166322875,39.12,39.24,38.37,39.05,411898.8166
2008-10-29 09:30:00,39.24,40.53,38.23,39.88,127347.73640212788,39.24,40.53,38.23,39.88,127347.7364
2008-10-29 09:35:00,39.9,39.92,39.52,39.7,79687.3303658669,39.9,39.92,39.52,39.7,79687.3304
2008-10-29 09:40:00,39.7,40.67,39.69,40.6,124742.1561176854,39.7,40.67,39.69,40.6,124742.1561
2008-10-29 09:45:00,40.6,40.64,39.77,40.23,107045.9233525133,40.6,40.64,39.77,40.23,107045.9234
2008-10-29 09:50:00,40.23,40.3,39.93,40.29,61448.2683747693,40.23,40.3,39.93,40.29,61448.2684
2008-10-29 09:55:00,40.29,40.52,40.22,40.32,62642.492671805456,40.29,40.52,40.22,40.32,62642.4927
2008-10-29 10:00:00,40.3,40.66,40.13,40.5,160026.05580284444,40.3,40.66,40.13,40.5,160026.0558
2008-10-29 10:05:00,40.51,40.6,40.37,40.58,78710.23775920096,40.51,40.6,40.37,40.58,78710.2378
2008-10-29 10:10:00,40.57,40.64,40.46,40.61,153837.80262729345,40.57,40.64,40.46,40.61,153837.8026
2008-10-29 10:15:00,40.64,40.64,40.37,40.48,86418.4127673434,40.64,40.64,40.37,40.48,86418.4128
2008-10-29 10:20:00,40.46,40.57,40.4,40.45,75127.56486809251,40.46,40.57,40.4,40.45,75127.5649
2008-10-29 10:25:00,40.45,40.57,40.3,40.31,45380.52328737379,40.45,40.57,40.3,40.31,45380.5233
2008-10-29 10:30:00,40.31,40.42,40.21,40.21,29638.4757355336,40.31,40.42,40.21,40.21,29638.4757
2008-10-29 10:35:00,40.24,40.45,40.24,40.41,35718.16306589947,40.24,40.45,40.24,40.41,35718.1631
2008-10-29 10:40:00,40.42,40.46,40.18,40.3,38866.57257626751,40.42,40.46,40.18,40.3,38866.5726
2008-10-29 10:45:00,40.34,40.35,40.18,40.28,61448.2683747693,40.34,40.35,40.18,40.28,61448.2684
2008-10-29 10:50:00,40.3,40.36,40.04,40.06,53305.82998588644,40.3,40.36,40.04,40.06,53305.83
2008-10-29 10:55:00,40.04,40.15,39.98,40.1,28444.25143849745,40.04,40.15,39.98,40.1,28444.2514
2008-10-29 11:00:00,40.1,40.19,40.01,40.13,27250.02714146129,40.1,40.19,40.01,40.13,27250.0271
2008-10-29 11:05:00,40.12,40.15,39.94,39.95,44837.69406144827,40.12,40.15,39.94,39.95,44837.6941
2008-10-29 11:10:00,39.96,40.01,39.87,40.01,38975.13842145261,39.96,40.01,39.87,40.01,38975.1384
2008-10-29 11:15:00,39.98,40.08,39.81,40.07,35609.597220714364,39.98,40.08,39.81,40.07,35609.5972
2008-10-29 11:20:00,40.1,40.27,40.03,40.2,45054.82575181848,40.1,40.27,40.03,40.2,45054.8258
2008-10-29 11:25:00,40.2,40.31,40.1,40.26,33221.14862664206,40.2,40.31,40.1,40.26,33221.1486
2008-10-29 11:30:00,40.26,40.26,40.09,40.1,36695.25567256541,40.26,40.26,40.09,40.1,36695.2557
2008-10-29 11:35:00,40.12,40.14,40.05,40.1,28878.51481923787,40.12,40.14,40.05,40.1,28878.5148
2008-10-29 11:40:00,40.1,40.19,40.05,40.07,29095.64650960808,40.1,40.19,40.05,40.07,29095.6465
2008-10-29 11:45:00,40.06,40.11,39.99,40.1,46574.747584409946,40.06,40.11,39.99,40.1,46574.7476
2008-10-29 11:50:00,40.1,40.14,39.93,39.99,83270.00325697535,40.1,40.14,39.93,39.99,83270.0033
2008-10-29 11:55:00,39.98,40.0,39.93,40.0,34198.241233308,39.98,40.0,39.93,40.0,34198.2412
2008-10-29 12:00:00,40.02,40.02,39.85,39.87,41363.587015524914,40.02,40.02,39.85,39.87,41363.587
2008-10-29 12:05:00,39.87,39.87,39.59,39.63,58842.68809032679,39.87,39.87,39.59,39.63,58842.6881
2008-10-29 12:10:00,39.59,39.61,39.52,39.6,58734.12224514168,39.59,39.61,39.52,39.6,58734.1222
2008-10-29 12:15:00,39.59,39.61,39.51,39.61,40060.79687330366,39.59,39.61,39.51,39.61,40060.7969
2008-10-29 12:20:00,39.61,39.62,39.59,39.61,42340.67962219086,39.61,39.62,39.59,39.61,42340.6796
2008-10-29 12:25:00,39.6,39.89,39.6,39.88,43317.7722288568,39.6,39.89,39.6,39.88,43317.7722
2008-10-29 12:30:00,39.89,40.31,39.89,40.23,45489.0891325589,39.89,40.31,39.89,40.23,45489.0891
2008-10-29 12:35:00,40.26,40.37,40.22,40.26,27467.158831831508,40.26,40.37,40.22,40.26,27467.1588
2008-10-29 12:40:00,40.23,40.23,40.11,40.11,25838.671154054937,40.23,40.23,40.11,40.11,25838.6712
2008-10-29 12:45:00,40.11,40.19,40.1,40.15,30289.87080664423,40.11,40.19,40.1,40.15,30289.8708
2008-10-29 12:50:00,40.15,40.16,40.12,40.12,38758.0067310824,40.15,40.16,40.12,40.12,38758.0067
2008-10-29 12:55:00,40.11,40.15,40.02,40.03,16719.140158506136,40.11,40.15,40.02,40.03,16719.1402
2008-10-29 13:00:00,40.04,40.15,40.03,40.11,15742.04755184019,40.04,40.15,40.03,40.11,15742.0476
2008-10-29 13:05:00,40.1,40.14,40.04,40.06,29204.212354793184,40.1,40.14,40.04,40.06,29204.2124
2008-10-29 13:10:00,40.06,40.22,40.06,40.2,25295.84192812941,40.06,40.22,40.06,40.2,25295.8419
2008-10-29 13:15:00,40.21,40.32,40.21,40.24,24753.012702203887,40.21,40.32,40.21,40.24,24753.0127
2008-10-29 13:20:00,40.24,40.35,40.19,40.27,43643.46976441212,40.24,40.35,40.19,40.27,43643.4698
2008-10-29 13:25:00,40.26,40.35,40.17,40.17,34741.070459233524,40.26,40.35,40.17,40.17,34741.0705
2008-10-29 13:30:00,40.19,40.26,40.16,40.22,47443.27434589079,40.19,40.26,40.16,40.22,47443.2743
2008-10-29 13:35:00,40.22,40.25,40.15,40.15,50483.11801107372,40.22,40.25,40.15,40.15,50483.118
2008-10-29 13:40:00,40.14,40.14,39.85,39.86,55042.88350884812,40.14,40.14,39.85,39.86,55042.8835
2008-10-29 13:45:00,39.85,39.89,39.76,39.76,106503.09412658778,39.85,39.89,39.76,39.76,106503.0941
2008-10-29 13:50:00,39.76,39.98,39.75,39.97,44077.73314515254,39.76,39.98,39.75,39.97,44077.7331
2008-10-29 13:55:00,39.98,39.98,39.64,39.64,85658.45185104766,39.98,39.98,39.64,39.64,85658.4519
2008-10-29 14:00:00,39.64,39.82,39.46,39.48,48746.06448811204,39.64,39.82,39.46,39.48,48746.0645
2008-10-29 14:05:00,39.45,39.55,39.27,39.49,80881.55466290306,39.45,39.55,39.27,39.49,80881.5547
2008-10-29 14:10:00,39.49,39.71,39.41,39.71,50157.4204755184,39.49,39.71,39.41,39.71,50157.4205
2008-10-29 14:15:00,39.66,39.87,39.28,39.64,78601.67191401585,39.66,39.87,39.28,39.64,78601.6719
2008-10-29 14:20:00,39.6,39.88,39.38,39.51,81750.0814243839,39.6,39.88,39.38,39.51,81750.0814
2008-10-29 14:25:00,39.5,39.6,39.27,39.31,93909.45608511564,39.5,39.6,39.27,39.31,93909.4561
2008-10-29 14:30:00,39.34,39.34,38.92,39.14,81424.38388882858,39.34,39.34,38.92,39.14,81424.3839
2008-10-29 14:35:00,39.16,39.7,39.14,39.7,89241.12474215613,39.16,39.7,39.14,39.7,89241.1247
2008-10-29 14:40:00,39.7,39.95,39.58,39.81,96840.73390511343,39.7,39.95,39.58,39.81,96840.7339
2008-10-29 14:45:00,39.8,40.0,39.74,39.93,68939.31169254152,39.8,40.0,39.74,39.93,68939.3117
2008-10-29 14:50:00,39.93,39.93,39.57,39.63,42014.98208663554,39.93,39.93,39.57,39.63,42014.9821
2008-10-29 14:55:00,39.62,39.89,39.53,39.76,51351.64477255456,39.62,39.89,39.53,39.76,51351.6448
2008-10-29 15:00:00,39.77,39.79,39.51,39.63,70676.3652155032,39.77,39.79,39.51,39.63,70676.3652
2008-10-29 15:05:00,39.65,39.81,39.59,39.68,59385.51731625231,39.65,39.81,39.59,39.68,59385.5173
2008-10-29 15:10:00,39.65,40.08,39.61,39.99,62642.492671805456,39.65,40.08,39.61,39.99,62642.4927
2008-10-29 15:15:00,40.05,40.33,40.03,40.29,119639.56139398544,40.05,40.33,40.03,40.29,119639.5614
2008-10-29 15:20:00,40.3,40.63,40.29,40.45,157094.7779828466,40.3,40.63,40.29,40.45,157094.778
2008-10-29 15:25:00,40.48,40.57,40.31,40.32,73933.34057105635,40.48,40.57,40.31,40.32,73933.3406
2008-10-29 15:30:00,40.33,40.51,39.98,39.98,106937.3575073282,40.33,40.51,39.98,39.98,106937.3575
2008-10-29 15:35:00,39.96,40.16,39.89,39.95,97166.43144066876,39.96,40.16,39.89,39.95,97166.4314
2008-10-29 15:40:00,39.94,40.21,39.78,39.94,120942.35153620673,39.94,40.21,39.78,39.94,120942.3515
2008-10-29 15:45:00,39.95,40.2,39.89,40.1,134838.77971990014,39.95,40.2,39.89,40.1,134838.7797
2008-10-29 15:50:00,40.08,40.21,39.19,39.33,162305.93855173164,40.08,40.21,39.19,39.33,162305.9386
2008-10-29 15:55:00,39.32,39.64,38.47,38.74,298338.94256866793,39.32,39.64,38.47,38.74,298338.9426
2008-10-30 09:30:00,36.49,37.77,36.08,37.03,566388.0143306915,36.49,37.77,36.08,37.03,566388.0143
2008-10-30 09:35:00,37.03,37.82,37.03,37.41,348930.62642492674,37.03,37.82,37.03,37.41,348930.6264
2008-10-30 09:40:00,37.41,37.6,37.16,37.29,304527.1957442189,37.41,37.6,37.16,37.29,304527.1957
2008-10-30 09:45:00,37.29,37.41,36.69,36.71,294756.26967755944,37.29,37.41,36.69,36.71,294756.2697
2008-10-30 09:50:00,36.68,37.02,36.37,36.84,398870.9152100749,36.68,37.02,36.37,36.84,398870.9152
2008-10-30 09:55:00,36.84,37.09,36.73,36.92,248615.78547389,36.84,37.09,36.73,36.92,248615.7855
2008-10-30 10:00:00,36.91,36.99,36.74,36.89,156443.38291173597,36.91,36.99,36.74,36.89,156443.3829
2008-10-30 10:05:00,36.89,37.0,36.76,36.84,118988.16632287482,36.89,37.0,36.76,36.84,118988.1663
2008-10-30 10:10:00,36.84,36.94,36.58,36.84,199109.7600694821,36.84,36.94,36.58,36.84,199109.7601
2008-10-30 10:15:00,36.84,36.94,36.51,36.57,147975.2469872978,36.84,36.94,36.51,36.57,147975.247
2008-10-30 10:20:00,36.57,36.72,36.54,36.69,159048.9631961785,36.57,36.72,36.54,36.69,159048.9632
2008-10-30 10:25:00,36.69,36.84,36.25,36.31,169362.71848876344,36.69,36.84,36.25,36.31,169362.7185
2008-10-30 10:30:00,36.31,36.44,36.16,36.37,132016.0677450874,36.31,36.44,36.16,36.37,132016.0677
2008-10-30 10:35:00,36.37,36.45,36.16,36.22,120073.82477472589,36.37,36.45,36.16,36.22,120073.8248
2008-10-30 10:40:00,36.2,36.33,36.15,36.33,190098.7949191185,36.2,36.33,36.15,36.33,190098.7949
2008-10-30 10:45:00,36.3,36.65,36.25,36.61,118119.639561394,36.3,36.65,36.25,36.61,118119.6396
2008-10-30 10:50:00,36.61,36.73,36.45,36.69,97166.43144066876,36.61,36.73,36.45,36.69,97166.4314
2008-10-30 10:55:00,36.72,36.84,36.48,36.52,94886.54869178156,36.72,36.84,36.48,36.52,94886.5487
2008-10-30 11:00:00,36.52,36.61,36.48,36.53,118879.60047768972,36.52,36.61,36.48,36.53,118879.6005
2008-10-30 11:05:00,36.54,36.54,36.11,36.13,218434.4805124308,36.54,36.54,36.11,36.13,218434.4805
2008-10-30 11:10:00,36.14,36.34,36.13,36.25,107697.31842362392,36.14,36.34,36.13,36.25,107697.3184
2008-10-30 11:15:00,36.29,36.32,36.2,36.25,95537.9437628922,36.29,36.32,36.2,36.25,95537.9438
2008-10-30 11:20:00,36.26,36.36,36.25,36.32,99337.74834437086,36.26,36.36,36.25,36.32,99337.7483
2008-10-30 11:25:00,36.32,36.43,36.25,36.29,107914.45011399414,36.32,36.43,36.25,36.29,107914.4501
2008-10-30 11:30:00,36.3,36.41,36.25,36.25,114319.83497991532,36.3,36.41,36.25,36.25,114319.835
2008-10-30 11:35:00,36.25,36.45,36.25,36.4,74259.03810661167,36.25,36.45,36.25,36.4,74259.0381
2008-10-30 11:40:00,36.4,36.48,36.38,36.48,104006.07968733036,36.4,36.48,36.38,36.48,104006.0797
2008-10-30 11:45:00,36.48,36.52,36.42,36.49,189555.9656931929,36.48,36.52,36.42,36.49,189555.9657
2008-10-30 11:50:00,36.49,36.55,36.42,36.49,198566.93084355665,36.49,36.55,36.42,36.49,198566.9308
2008-10-30 11:55:00,36.5,36.6,36.38,36.42,71544.89197698404,36.5,36.6,36.38,36.42,71544.892
2008-10-30 12:00:00,36.44,36.7,36.44,36.68,62642.492671805456,36.44,36.7,36.44,36.68,62642.4927
2008-10-30 12:05:00,36.68,36.71,36.61,36.67,93366.6268591901,36.68,36.71,36.61,36.67,93366.6269
2008-10-30 12:10:00,36.68,36.71,36.63,36.7,97817.8265117794,36.68,36.71,36.63,36.7,97817.8265
2008-10-30 12:15:00,36.71,36.87,36.63,36.86,120616.6540006514,36.71,36.87,36.63,36.86,120616.654
2008-10-30 12:20:00,36.88,37.13,36.88,36.98,123222.23428509392,36.88,37.13,36.88,36.98,123222.2343
2008-10-30 12:25:00,36.99,37.07,36.88,37.07,124742.1561176854,36.99,37.07,36.88,37.07,124742.1561
2008-10-30 12:30:00,37.07,37.18,37.04,37.11,63511.01943328629,37.07,37.18,37.04,37.11,63511.0194
2008-10-30 12:35:00,37.13,37.14,36.98,36.98,108457.27933991968,37.13,37.14,36.98,36.98,108457.2793
2008-10-30 12:40:00,36.99,37.1,36.78,36.83,70784.93106068831,36.99,37.1,36.78,36.83,70784.9311
2008-10-30 12:45:00,36.83,36.92,36.8,36.88,38215.17750515688,36.83,36.92,36.8,36.88,38215.1775
2008-10-30 12:50:00,36.88,36.89,36.8,36.8,63945.28281402671,36.88,36.89,36.8,36.8,63945.2828
2008-10-30 12:55:00,36.78,36.78,36.61,36.68,59385.51731625231,36.78,36.78,36.61,36.68,59385.5173
2008-10-30 13:00:00,36.69,36.83,36.66,36.83,35718.16306589947,36.69,36.83,36.66,36.83,35718.1631
2008-10-30 13:05:00,36.82,36.89,36.82,36.89,61556.834219954406,36.82,36.89,36.82,36.89,61556.8342
2008-10-30 13:10:00,36.89,36.99,36.84,36.94,104223.21137770056,36.89,36.99,36.84,36.94,104223.2114
2008-10-30 13:15:00,36.95,37.1,36.92,37.02,120833.7856910216,36.95,37.1,36.92,37.02,120833.7857
2008-10-30 13:20:00,37.02,37.07,36.88,36.95,86092.71523178808,37.02,37.07,36.88,36.95,86092.7152
2008-10-30 13:25:00,36.95,37.03,36.89,36.9,67202.25816957986,36.95,37.03,36.89,36.9,67202.2582
2008-10-30 13:30:00,36.87,37.13,36.87,37.0,61556.834219954406,36.87,37.13,36.87,37.0,61556.8342
2008-10-30 13:35:00,37.0,37.06,36.74,36.98,64379.54619476713,37.0,37.06,36.74,36.98,64379.5462
2008-10-30 13:40:00,36.99,36.99,36.72,36.76,48420.36695255672,36.99,36.99,36.72,36.76,48420.367
2008-10-30 13:45:00,36.78,36.83,36.7,36.77,28987.08066442297,36.78,36.83,36.7,36.77,28987.0807
2008-10-30 13:50:00,36.77,36.86,36.77,36.83,45814.78666811421,36.77,36.86,36.77,36.83,45814.7867
2008-10-30 13:55:00,36.83,36.87,36.74,36.78,42014.98208663554,36.83,36.87,36.74,36.78,42014.9821
2008-10-30 14:00:00,36.76,36.89,36.73,36.87,37998.04581478667,36.76,36.89,36.73,36.87,37998.0458
2008-10-30 14:05:00,36.86,36.94,36.8,36.86,75344.6965584627,36.86,36.94,36.8,36.86,75344.6966
2008-10-30 14:10:00,36.87,36.89,36.84,36.85,41363.587015524914,36.87,36.89,36.84,36.85,41363.587
2008-10-30 14:15:00,36.84,36.92,36.82,36.91,35718.16306589947,36.84,36.92,36.82,36.91,35718.1631
2008-10-30 14:20:00,36.94,36.98,36.84,36.98,39626.53349256324,36.94,36.98,36.84,36.98,39626.5335
2008-10-30 14:25:00,36.95,36.98,36.83,36.93,68939.31169254152,36.95,36.98,36.83,36.93,68939.3117
2008-10-30 14:30:00,36.94,37.0,36.91,36.96,72087.72120290957,36.94,37.0,36.91,36.96,72087.7212
2008-10-30 14:35:00,36.97,37.11,36.93,37.09,71002.06275105852,36.97,37.11,36.93,37.09,71002.0628
2008-10-30 14:40:00,37.11,37.23,37.02,37.13,64162.41450439692,37.11,37.23,37.02,37.13,64162.4145
2008-10-30 14:45:00,37.13,37.3,37.13,37.3,93909.45608511564,37.13,37.3,37.13,37.3,93909.4561
2008-10-30 14:50:00,37.33,37.37,36.95,36.95,50374.55216588861,37.33,37.37,36.95,36.95,50374.5522
2008-10-30 14:55:00,36.96,37.07,36.84,36.95,46357.615894039736,36.96,37.07,36.84,36.95,46357.6159
2008-10-30 15:00:00,36.95,36.96,36.79,36.83,168602.7575724677,36.95,36.96,36.79,36.83,168602.7576
2008-10-30 15:05:00,36.86,36.97,36.82,36.88,67745.08739550538,36.86,36.97,36.82,36.88,67745.0874
2008-10-30 15:10:00,36.88,36.91,36.62,36.63,86309.8469221583,36.88,36.91,36.62,36.63,86309.8469
2008-10-30 15:15:00,36.63,36.71,36.53,36.55,112148.51807621322,36.63,36.71,36.53,36.55,112148.5181
2008-10-30 15:20:00,36.54,36.77,36.44,36.77,67636.52155032028,36.54,36.77,36.44,36.77,67636.5216
2008-10-30 15:25:00,36.75,36.83,36.56,36.74,61556.834219954406,36.75,36.83,36.56,36.74,61556.8342
2008-10-30 15:30:00,36.73,36.79,36.44,36.57,100966.23602214744,36.73,36.79,36.44,36.57,100966.236
2008-10-30 15:35:00,36.58,36.62,36.44,36.56,108891.54272066009,36.58,36.62,36.44,36.56,108891.5427
2008-10-30 15:40:00,36.56,36.6,36.15,36.38,223754.2069265009,36.56,36.6,36.15,36.38,223754.2069
2008-10-30 15:45:00,36.38,36.48,36.28,36.48,266529.1499294322,36.38,36.48,36.28,36.48,266529.1499
2008-10-30 15:50:00,36.48,36.8,36.48,36.75,200086.8526761481,36.48,36.8,36.48,36.75,200086.8527
2008-10-30 15:55:00,36.75,37.22,36.69,37.1,280859.84149386606,36.75,37.22,36.69,37.1,280859.8415
2008-10-31 09:30:00,37.17,37.3,36.48,36.81,149169.47128433397,37.17,37.3,36.48,36.81,149169.4713
2008-10-31 09:35:00,36.83,37.11,36.75,36.94,76647.48670068396,36.83,37.11,36.75,36.94,76647.4867
2008-10-31 09:40:00,36.94,37.0,36.75,36.82,75670.39409401802,36.94,37.0,36.75,36.82,75670.3941
2008-10-31 09:45:00,36.78,37.18,36.75,37.17,46357.615894039736,36.78,37.18,36.75,37.17,46357.6159
2008-10-31 09:50:00,37.17,37.59,37.16,37.51,160677.45087395507,37.17,37.59,37.16,37.51,160677.4509
2008-10-31 09:55:00,37.51,37.77,37.29,37.77,77841.71099772012,37.51,37.77,37.29,37.77,77841.711
2008-10-31 10:00:00,37.81,37.9,37.66,37.74,110737.16208880689,37.81,37.9,37.66,37.74,110737.1621
2008-10-31 10:05:00,37.74,37.77,37.37,37.66,111714.2546954728,37.74,37.77,37.37,37.66,111714.2547
2008-10-31 10:10:00,37.69,37.89,37.57,37.81,54065.790902182176,37.69,37.89,37.57,37.81,54065.7909
2008-10-31 10:15:00,37.84,37.93,37.74,37.91,59928.34654217783,37.84,37.93,37.74,37.91,59928.3465
2008-10-31 10:20:00,37.92,38.19,37.91,38.14,116816.84941917274,37.92,38.19,37.91,38.14,116816.8494
2008-10-31 10:25:00,38.17,38.17,37.95,38.07,57214.20041255021,38.17,38.17,37.95,38.07,57214.2004
2008-10-31 10:30:00,38.06,38.44,38.03,38.33,58951.25393551189,38.06,38.44,38.03,38.33,58951.2539
2008-10-31 10:35:00,38.35,38.46,38.31,38.46,29204.212354793184,38.35,38.46,38.31,38.46,29204.2124
2008-10-31 10:40:00,38.49,38.49,38.28,38.32,57431.33210292042,38.49,38.49,38.28,38.32,57431.3321
2008-10-31 10:45:00,38.32,38.32,38.0,38.02,56888.5028769949,38.32,38.32,38.0,38.02,56888.5029
2008-10-31 10:50:00,38.01,38.3,38.0,38.3,30724.13418738465,38.01,38.3,38.0,38.3,30724.1342
2008-10-31 10:55:00,38.3,38.74,38.23,38.74,70567.7993703181,38.3,38.74,38.23,38.74,70567.7994
2008-10-31 11:00:00,38.76,38.8,38.58,38.63,55694.27857995874,38.76,38.8,38.58,38.63,55694.2786
2008-10-31 11:05:00,38.62,38.86,38.57,38.82,69807.83845402236,38.62,38.86,38.57,38.82,69807.8385
2008-10-31 11:10:00,38.82,39.05,38.77,38.98,87178.37368363913,38.82,39.05,38.77,38.98,87178.3737
2008-10-31 11:15:00,38.98,39.37,38.96,39.33,73064.81380957551,38.98,39.37,38.96,39.33,73064.8138
2008-10-31 11:20:00,39.31,39.31,38.94,39.17,122679.4050591684,39.31,39.31,38.94,39.17,122679.4051
2008-10-31 11:25:00,39.14,39.18,38.93,39.06,26815.76376072088,39.14,39.18,38.93,39.06,26815.7638
2008-10-31 11:30:00,39.09,39.21,38.87,38.93,22473.12995331669,39.09,39.21,38.87,38.93,22473.13
2008-10-31 11:35:00,38.93,39.05,38.91,38.94,20301.8130496146,38.93,39.05,38.91,38.94,20301.813
2008-10-31 11:40:00,38.92,38.95,38.74,38.79,35826.728911084574,38.92,38.95,38.74,38.79,35826.7289
2008-10-31 11:45:00,38.77,38.9,38.67,38.72,75561.82824883291,38.77,38.9,38.67,38.72,75561.8282
2008-10-31 11:50:00,38.73,39.01,38.67,39.01,52328.737379220496,38.73,39.01,38.67,39.01,52328.7374
2008-10-31 11:55:00,39.0,39.0,38.83,38.92,23558.788405167736,39.0,39.0,38.83,38.92,23558.7884
2008-10-31 12:00:00,38.92,38.94,38.82,38.92,31918.3584844208,38.92,38.94,38.82,38.92,31918.3585
2008-10-31 12:05:00,38.92,38.98,38.86,38.87,25187.276082944307,38.92,38.98,38.86,38.87,25187.2761
2008-10-31 12:10:00,38.86,38.95,38.81,38.84,32678.319400716537,38.86,38.95,38.81,38.84,32678.3194
2008-10-31 12:15:00,38.85,38.86,38.66,38.79,45054.82575181848,38.85,38.86,38.66,38.79,45054.8258
2008-10-31 12:20:00,38.78,38.97,38.78,38.91,71219.19444142873,38.78,38.97,38.78,38.91,71219.1944
2008-10-31 12:25:00,38.9,38.95,38.89,38.9,17370.535229616762,38.9,38.95,38.89,38.9,17370.5352
2008-10-31 12:30:00,38.91,39.0,38.86,38.95,27358.592986646403,38.91,39.0,38.86,38.95,27358.593
2008-10-31 12:35:00,38.98,39.04,38.93,38.95,26815.76376072088,38.98,39.04,38.93,38.95,26815.7638
2008-10-31 12:40:00,38.94,39.11,38.94,39.05,39409.40180219303,38.94,39.11,38.94,39.05,39409.4018
2008-10-31 12:45:00,39.04,39.06,39.0,39.0,29855.60742590381,39.04,39.06,39.0,39.0,29855.6074
2008-10-31 12:50:00,39.0,39.06,38.97,39.02,22798.827488872,39.0,39.06,38.97,39.02,22798.8275
2008-10-31 12:55:00,39.04,39.12,39.01,39.1,27141.4612962762,39.04,39.12,39.01,39.1,27141.4613
2008-10-31 13:00:00,39.1,39.16,39.05,39.15,35283.89968515905,39.1,39.16,39.05,39.15,35283.8997
2008-10-31 13:05:00,39.15,39.26,39.14,39.2,63945.28281402671,39.15,39.26,39.14,39.2,63945.2828
2008-10-31 13:10:00,39.17,39.21,39.12,39.13,24861.578547388992,39.17,39.21,39.12,39.13,24861.5785
2008-10-31 13:15:00,39.13,39.25,39.1,39.19,50157.4204755184,39.13,39.25,39.1,39.19,50157.4205
2008-10-31 13:20:00,39.21,39.33,39.19,39.3,46791.87927478016,39.21,39.33,39.19,39.3,46791.8793
2008-10-31 13:25:00,39.27,39.38,39.14,39.35,38432.30919552709,39.27,39.38,39.14,39.35,38432.3092
2008-10-31 13:30:00,39.4,39.54,39.3,39.51,20301.8130496146,39.4,39.54,39.3,39.51,20301.813
2008-10-31 13:35:00,39.52,39.56,39.36,39.39,35935.29475626968,39.52,39.56,39.36,39.39,35935.2948
2008-10-31 13:40:00,39.39,39.42,39.32,39.4,34741.070459233524,39.39,39.42,39.32,39.4,34741.0705
2008-10-31 13:45:00,39.4,39.45,39.35,39.37,30832.700032569755,39.4,39.45,39.35,39.37,30832.7
2008-10-31 13:50:00,39.37,39.37,39.28,39.36,26055.802844425143,39.37,39.37,39.28,39.36,26055.8028
2008-10-31 13:55:00,39.36,39.5,39.33,39.45,111822.8205406579,39.36,39.5,39.33,39.45,111822.8205
2008-10-31 14:00:00,39.45,39.51,39.4,39.47,35826.728911084574,39.45,39.51,39.4,39.47,35826.7289
2008-10-31 14:05:00,39.47,39.64,39.47,39.61,59168.385625882096,39.47,39.64,39.47,39.61,59168.3856
2008-10-31 14:10:00,39.62,39.69,39.59,39.61,57865.59548366084,39.62,39.69,39.59,39.61,57865.5955
2008-10-31 14:15:00,39.6,39.62,39.2,39.26,69373.57507328194,39.6,39.62,39.2,39.26,69373.5751
2008-10-31 14:20:00,39.26,39.42,39.23,39.38,35175.333839973944,39.26,39.42,39.23,39.38,35175.3338
2008-10-31 14:25:00,39.4,39.48,39.37,39.43,36043.860601454784,39.4,39.48,39.37,39.43,36043.8606
2008-10-31 14:30:00,39.44,39.58,39.36,39.57,63619.58527847139,39.44,39.58,39.36,39.57,63619.5853
2008-10-31 14:35:00,39.57,39.73,39.56,39.64,56671.37118662469,39.57,39.73,39.56,39.64,56671.3712
2008-10-31 14:40:00,39.66,39.66,39.49,39.52,37238.08489849094,39.66,39.66,39.49,39.52,37238.0849
2008-10-31 14:45:00,39.53,39.64,39.44,39.44,52111.605688850286,39.53,39.64,39.44,39.44,52111.6057
2008-10-31 14:50:00,39.46,39.58,39.45,39.55,50157.4204755184,39.46,39.58,39.45,39.55,50157.4205
2008-10-31 14:55:00,39.56,39.6,39.4,39.42,51243.07892736945,39.56,39.6,39.4,39.42,51243.0789
2008-10-31 15:00:00,39.42,39.67,39.41,39.58,60905.439148843776,39.42,39.67,39.41,39.58,60905.4391
2008-10-31 15:05:00,39.58,39.58,39.35,39.45,67853.65324069049,39.58,39.58,39.35,39.45,67853.6532
2008-10-31 15:10:00,39.46,39.52,39.31,39.35,132450.33112582783,39.46,39.52,39.31,39.35,132450.3311
2008-10-31 15:15:00,39.35,39.37,39.13,39.21,81858.647269569,39.35,39.37,39.13,39.21,81858.6473
2008-10-31 15:20:00,39.22,39.22,39.07,39.15,92280.96840733904,39.22,39.22,39.07,39.15,92280.9684
2008-10-31 15:25:00,39.15,39.16,38.89,38.92,113994.13744436,39.15,39.16,38.89,38.92,113994.1374
2008-10-31 15:30:00,38.92,39.1,38.91,39.03,82184.34480512432,38.92,39.1,38.91,39.03,82184.3448
2008-10-31 15:35:00,39.04,39.12,38.93,39.12,104331.77722288568,39.04,39.12,38.93,39.12,104331.7772
2008-10-31 15:40:00,39.12,39.12,38.77,38.92,237433.5034198241,39.12,39.12,38.77,38.92,237433.5034
2008-10-31 15:45:00,38.92,39.11,38.88,38.95,173271.08891542722,38.92,39.11,38.88,38.95,173271.0889
2008-10-31 15:50:00,38.96,39.08,38.92,39.04,183367.71251764195,38.96,39.08,38.92,39.04,183367.7125
2008-10-31 15:55:00,39.05,39.39,38.99,39.26,250461.40484203672,39.05,39.39,38.99,39.26,250461.4048
2008-11-03 09:30:00,40.74,41.6,40.71,41.17,267831.94007165346,40.74,41.6,40.71,41.17,267831.9401
2008-11-03 09:35:00,41.16,41.22,40.86,40.92,193355.7702746716,41.16,41.22,40.86,40.92,193355.7703
2008-11-03 09:40:00,40.91,41.88,40.91,41.88,135381.60894582566,40.91,41.88,40.91,41.88,135381.6089
2008-11-03 09:45:00,41.9,42.08,41.83,42.04,119639.56139398544,41.9,42.08,41.83,42.04,119639.5614
2008-11-03 09:50:00,42.03,42.31,42.01,42.3,139615.67690804473,42.03,42.31,42.01,42.3,139615.6769
2008-11-03 09:55:00,42.3,42.7,42.3,42.39,161328.8459450657,42.3,42.7,42.3,42.39,161328.8459
2008-11-03 10:00:00,42.39,42.44,42.12,42.2,209314.949516882,42.39,42.44,42.12,42.2,209314.9495
2008-11-03 10:05:00,42.2,42.35,42.04,42.09,136358.70155249158,42.2,42.35,42.04,42.09,136358.7016
2008-11-03 10:10:00,42.09,42.2,41.97,42.15,169254.15264357833,42.09,42.2,41.97,42.15,169254.1526
2008-11-03 10:15:00,42.14,42.17,41.85,42.13,104006.07968733036,42.14,42.17,41.85,42.13,104006.0797
2008-11-03 10:20:00,42.09,42.14,41.63,41.64,112474.21561176854,42.09,42.14,41.63,41.64,112474.2156
2008-11-03 10:25:00,41.66,41.73,41.45,41.5,128867.65823471936,41.66,41.73,41.45,41.5,128867.6582
2008-11-03 10:30:00,41.52,41.89,41.4,41.67,141786.99381174683,41.52,41.89,41.4,41.67,141786.9938
2008-11-03 10:35:00,41.67,42.2,41.63,42.11,58516.99055477147,41.67,42.2,41.63,42.11,58516.9906
2008-11-03 10:40:00,42.12,42.13,41.87,41.94,44403.430680707854,42.12,42.13,41.87,41.94,44403.4307
2008-11-03 10:45:00,41.93,42.34,41.91,42.27,35826.728911084574,41.93,42.34,41.91,42.27,35826.7289
2008-11-03 10:50:00,42.31,42.38,42.23,42.32,83595.70079253067,42.31,42.38,42.23,42.32,83595.7008
2008-11-03 10:55:00,42.32,42.44,42.32,42.38,104440.34306807078,42.32,42.44,42.32,42.38,104440.3431
2008-11-03 11:00:00,42.39,42.52,42.33,42.49,77624.57930734991,42.39,42.52,42.33,42.49,77624.5793
2008-11-03 11:05:00,42.45,42.58,42.39,42.4,83812.83248290088,42.45,42.58,42.39,42.4,83812.8325
2008-11-03 11:10:00,42.41,42.41,42.19,42.19,27032.895451091088,42.41,42.41,42.19,42.19,27032.8955
2008-11-03 11:15:00,42.19,42.19,42.05,42.15,65248.07295624797,42.19,42.19,42.05,42.15,65248.073
2008-11-03 11:20:00,42.15,42.19,42.1,42.16,27250.02714146129,42.15,42.19,42.1,42.16,27250.0271
2008-11-03 11:25:00,42.16,42.2,41.99,42.09,25838.671154054937,42.16,42.2,41.99,42.09,25838.6712
2008-11-03 11:30:00,42.07,42.22,42.05,42.19,18999.022907393333,42.07,42.22,42.05,42.19,18999.0229
2008-11-03 11:35:00,42.18,42.24,42.11,42.11,32786.88524590164,42.18,42.24,42.11,42.11,32786.8852
2008-11-03 11:40:00,42.12,42.2,42.09,42.09,86309.8469221583,42.12,42.2,42.09,42.09,86309.8469
2008-11-03 11:45:00,42.12,42.12,42.05,42.09,13570.730648138097,42.12,42.12,42.05,42.09,13570.7306
2008-11-03 11:50:00,42.09,42.14,42.02,42.09,23450.22255998263,42.09,42.14,42.02,42.09,23450.2226
2008-11-03 11:55:00,42.11,42.19,42.08,42.09,37346.65074367605,42.11,42.19,42.08,42.09,37346.6507
2008-11-03 12:00:00,42.09,42.19,42.09,42.13,24210.18347627836,42.09,42.19,42.09,42.13,24210.1835
2008-11-03 12:05:00,42.16,42.26,42.13,42.19,43209.2063836717,42.16,42.26,42.13,42.19,43209.2064
2008-11-03 12:10:00,42.18,42.2,41.98,41.98,45814.78666811421,42.18,42.2,41.98,41.98,45814.7867
2008-11-03 12:15:00,41.98,42.13,41.96,42.12,25730.10530886983,41.98,42.13,41.96,42.12,25730.1053
2008-11-03 12:20:00,42.12,42.25,42.1,42.23,16502.008468135926,42.12,42.25,42.1,42.23,16502.0085
2008-11-03 12:25:00,42.22,42.42,42.22,42.42,22147.43241776137,42.22,42.42,42.22,42.42,22147.4324
2008-11-03 12:30:00,42.42,42.5,42.41,42.44,22907.393334057106,42.42,42.5,42.41,42.44,22907.3933
2008-11-03 12:35:00,42.44,42.57,42.44,42.51,47660.406036261,42.44,42.57,42.44,42.51,47660.406
2008-11-03 12:40:00,42.5,42.54,42.37,42.38,34958.202149603734,42.5,42.54,42.37,42.38,34958.2021
2008-11-03 12:45:00,42.38,42.47,42.37,42.43,34089.675388122894,42.38,42.47,42.37,42.43,34089.6754
2008-11-03 12:50:00,42.43,42.45,42.37,42.43,25512.97361849962,42.43,42.45,42.37,42.43,25512.9736
2008-11-03 12:55:00,42.43,42.51,42.37,42.44,31484.09510368038,42.43,42.51,42.37,42.44,31484.0951
2008-11-03 13:00:00,42.48,42.55,42.46,42.53,25187.276082944307,42.48,42.55,42.46,42.53,25187.2761
2008-11-03 13:05:00,42.53,42.59,42.48,42.58,32895.45109108675,42.53,42.59,42.48,42.58,32895.4511
2008-11-03 13:10:00,42.57,42.67,42.56,42.56,33004.01693627185,42.57,42.67,42.56,42.56,33004.0169
2008-11-03 13:15:00,42.57,42.6,42.49,42.55,19433.28628813376,42.57,42.6,42.49,42.55,19433.2863
2008-11-03 13:20:00,42.56,42.68,42.54,42.67,31918.3584844208,42.56,42.68,42.54,42.67,31918.3585
2008-11-03 13:25:00,42.67,42.68,42.54,42.56,18130.496145912497,42.67,42.68,42.54,42.56,18130.4961
2008-11-03 13:30:00,42.55,42.55,42.48,42.53,30941.26587775486,42.55,42.55,42.48,42.53,30941.2659
2008-11-03 13:35:00,42.54,42.59,42.51,42.53,33981.1095429378,42.54,42.59,42.51,42.53,33981.1095
2008-11-03 13:40:00,42.53,42.67,42.52,42.58,26055.802844425143,42.53,42.67,42.52,42.58,26055.8028
2008-11-03 13:45:00,42.59,42.59,42.4,42.52,22690.261643686896,42.59,42.59,42.4,42.52,22690.2616
2008-11-03 13:50:00,42.53,42.61,42.52,42.56,38975.13842145261,42.53,42.61,42.52,42.56,38975.1384
2008-11-03 13:55:00,42.58,42.58,42.44,42.48,23667.35425035284,42.58,42.58,42.44,42.48,23667.3543
2008-11-03 14:00:00,42.48,42.51,42.41,42.46,19976.11551405928,42.48,42.51,42.41,42.46,19976.1155
2008-11-03 14:05:00,42.47,42.5,42.36,42.36,36260.992291824994,42.47,42.5,42.36,42.36,36260.9923
2008-11-03 14:10:00,42.37,42.42,42.29,42.35,56019.97611551406,42.37,42.42,42.29,42.35,56019.9761
2008-11-03 14:15:00,42.35,42.35,42.23,42.27,34632.50461404842,42.35,42.35,42.23,42.27,34632.5046
2008-11-03 14:20:00,42.26,42.46,42.26,42.41,43317.7722288568,42.26,42.46,42.26,42.41,43317.7722
2008-11-03 14:25:00,42.41,42.44,42.37,42.41,23558.788405167736,42.41,42.44,42.37,42.41,23558.7884
2008-11-03 14:30:00,42.44,42.45,42.36,42.37,28009.98805775703,42.44,42.45,42.36,42.37,28009.9881
2008-11-03 14:35:00,42.36,42.44,42.32,42.37,19324.72044294865,42.36,42.44,42.32,42.37,19324.7204
2008-11-03 14:40:00,42.37,42.37,42.26,42.35,26055.802844425143,42.37,42.37,42.26,42.35,26055.8028
2008-11-03 14:45:00,42.37,42.49,42.34,42.49,65139.50711106286,42.37,42.49,42.34,42.49,65139.5071
2008-11-03 14:50:00,42.49,42.58,42.43,42.57,35609.597220714364,42.49,42.58,42.43,42.57,35609.5972
2008-11-03 14:55:00,42.57,42.57,42.4,42.49,42883.508848116384,42.57,42.57,42.4,42.49,42883.5088
2008-11-03 15:00:00,42.48,42.54,42.4,42.49,52871.56660514602,42.48,42.54,42.4,42.49,52871.5666
2008-11-03 15:05:00,42.49,42.57,42.4,42.57,81424.38388882858,42.49,42.57,42.4,42.57,81424.3839
2008-11-03 15:10:00,42.56,42.63,42.53,42.55,68613.61415698621,42.56,42.63,42.53,42.55,68613.6142
2008-11-03 15:15:00,42.57,42.82,42.55,42.81,92932.36347844968,42.57,42.82,42.55,42.81,92932.3635
2008-11-03 15:20:00,42.81,42.81,42.37,42.75,82835.73987623493,42.81,42.81,42.37,42.75,82835.7399
2008-11-03 15:25:00,42.75,42.8,42.66,42.73,58191.29301921616,42.75,42.8,42.66,42.73,58191.293
2008-11-03 15:30:00,42.76,42.8,42.59,42.6,68613.61415698621,42.76,42.8,42.59,42.6,68613.6142
2008-11-03 15:35:00,42.6,42.72,42.44,42.51,90761.04657474758,42.6,42.72,42.44,42.51,90761.0466
2008-11-03 15:40:00,42.51,42.65,42.51,42.59,135490.17479101077,42.51,42.65,42.51,42.59,135490.1748
2008-11-03 15:45:00,42.6,42.72,42.6,42.6,135164.47725545545,42.6,42.72,42.6,42.6,135164.4773
2008-11-03 15:50:00,42.6,42.67,42.45,42.63,260992.29182499187,42.6,42.67,42.45,42.63,260992.2918
2008-11-03 15:55:00,42.63,42.8,42.63,42.67,184453.370969493,42.63,42.8,42.63,42.67,184453.371
2008-11-04 09:30:00,43.58,44.19,43.54,44.02,129627.6191510151,43.58,44.19,43.54,44.02,129627.6192
2008-11-04 09:35:00,44.04,44.14,43.5,43.61,164151.55791987845,44.04,44.14,43.5,43.61,164151.5579
2008-11-04 09:40:00,43.6,43.72,42.9,43.22,124307.89273694497,43.6,43.72,42.9,43.22,124307.8927
2008-11-04 09:45:00,43.18,43.41,42.97,43.32,63619.58527847139,43.18,43.41,42.97,43.32,63619.5853
2008-11-04 09:50:00,43.32,43.36,43.15,43.2,99446.31418955595,43.32,43.36,43.15,43.2,99446.3142
2008-11-04 09:55:00,43.2,43.24,42.55,42.6,61339.7025295842,43.2,43.24,42.55,42.6,61339.7025
2008-11-04 10:00:00,42.59,42.91,42.46,42.9,55694.27857995874,42.59,42.91,42.46,42.9,55694.2786
2008-11-04 10:05:00,42.89,43.13,42.87,42.99,29095.64650960808,42.89,43.13,42.87,42.99,29095.6465
2008-11-04 10:10:00,43.0,43.39,43.0,43.3,40820.7577895994,43.0,43.39,43.0,43.3,40820.7578
2008-11-04 10:15:00,43.28,43.37,43.24,43.28,24318.749321463467,43.28,43.37,43.24,43.28,24318.7493
2008-11-04 10:20:00,43.33,43.33,43.15,43.3,37780.91412441646,43.33,43.33,43.15,43.3,37780.9141
2008-11-04 10:25:00,43.34,43.48,43.27,43.38,78601.67191401585,43.34,43.48,43.27,43.38,78601.6719
2008-11-04 10:30:00,43.4,43.46,43.25,43.27,72847.6821192053,43.4,43.46,43.25,43.27,72847.6821
2008-11-04 10:35:00,43.26,43.38,43.25,43.26,63728.1511236565,43.26,43.38,43.25,43.26,63728.1511
2008-11-04 10:40:00,43.26,43.34,43.16,43.33,49397.45955922267,43.26,43.34,43.16,43.33,49397.4596
2008-11-04 10:45:00,43.33,43.43,43.3,43.41,64488.11203995223,43.33,43.43,43.3,43.41,64488.112
2008-11-04 10:50:00,43.41,43.43,43.34,43.37,41146.45532515471,43.41,43.43,43.34,43.37,41146.4553
2008-11-04 10:55:00,43.36,43.43,43.26,43.4,34632.50461404842,43.36,43.43,43.26,43.4,34632.5046
2008-11-04 11:00:00,43.41,43.82,43.35,43.8,76104.65747475844,43.41,43.82,43.35,43.8,76104.6575
2008-11-04 11:05:00,43.82,43.87,43.6,43.63,29529.9098903485,43.82,43.87,43.6,43.63,29529.9099
2008-11-04 11:10:00,43.68,43.83,43.66,43.73,34198.241233308,43.68,43.83,43.66,43.73,34198.2412
2008-11-04 11:15:00,43.74,43.95,43.73,43.86,45814.78666811421,43.74,43.95,43.73,43.86,45814.7867
2008-11-04 11:20:00,43.85,43.99,43.79,43.79,42232.11377700576,43.85,43.99,43.79,43.79,42232.1138
2008-11-04 11:25:00,43.77,43.81,43.7,43.78,40603.62609922919,43.77,43.81,43.7,43.78,40603.6261
2008-11-04 11:30:00,43.77,43.83,43.72,43.81,60254.044077733146,43.77,43.83,43.72,43.81,60254.0441
2008-11-04 11:35:00,43.81,43.85,43.72,43.74,24318.749321463467,43.81,43.85,43.72,43.74,24318.7493
2008-11-04 11:40:00,43.76,43.86,43.74,43.84,29638.4757355336,43.76,43.86,43.74,43.84,29638.4757
2008-11-04 11:45:00,43.84,43.88,43.74,43.87,91195.309955488,43.84,43.88,43.74,43.87,91195.31
2008-11-04 11:50:00,43.86,44.1,43.85,44.07,40060.79687330366,43.86,44.1,43.85,44.07,40060.7969
2008-11-04 11:55:00,44.07,44.14,44.0,44.03,25730.10530886983,44.07,44.14,44.0,44.03,25730.1053
2008-11-04 12:00:00,44.01,44.11,44.0,44.05,30724.13418738465,44.01,44.11,44.0,44.05,30724.1342
2008-11-04 12:05:00,44.05,44.07,43.88,43.9,95755.0754532624,44.05,44.07,43.88,43.9,95755.0755
2008-11-04 12:10:00,43.89,43.96,43.86,43.92,26707.197915535773,43.89,43.96,43.86,43.92,26707.1979
2008-11-04 12:15:00,43.92,43.98,43.89,43.89,43752.03560959722,43.92,43.98,43.89,43.89,43752.0356
2008-11-04 12:20:00,43.88,43.95,43.82,43.88,26924.329605905983,43.88,43.95,43.82,43.88,26924.3296
2008-11-04 12:25:00,43.88,43.91,43.66,43.66,21496.037346650744,43.88,43.91,43.66,43.66,21496.0373
2008-11-04 12:30:00,43.64,43.66,43.47,43.6,29312.77819997829,43.64,43.66,43.47,43.6,29312.7782
2008-11-04 12:35:00,43.6,43.67,43.6,43.66,20518.944739984803,43.6,43.67,43.6,43.66,20518.9447
2008-11-04 12:40:00,43.63,43.63,43.51,43.51,18456.19368146781,43.63,43.63,43.51,43.51,18456.1937
2008-11-04 12:45:00,43.51,43.66,43.51,43.62,19867.549668874173,43.51,43.66,43.51,43.62,19867.5497
2008-11-04 12:50:00,43.62,43.65,43.58,43.61,17587.666919986972,43.62,43.65,43.58,43.61,17587.6669
2008-11-04 12:55:00,43.62,43.62,43.5,43.58,20193.24720442949,43.62,43.62,43.5,43.58,20193.2472
2008-11-04 13:00:00,43.6,43.73,43.58,43.66,26490.066225165563,43.6,43.73,43.58,43.66,26490.0662
2008-11-04 13:05:00,43.67,43.69,43.52,43.55,26164.368689610248,43.67,43.69,43.52,43.55,26164.3687
2008-11-04 13:10:00,43.55,43.58,43.42,43.53,38649.4408858973,43.55,43.58,43.42,43.53,38649.4409
2008-11-04 13:15:00,43.55,43.57,43.37,43.41,67962.2190858756,43.55,43.57,43.37,43.41,67962.2191
2008-11-04 13:20:00,43.42,43.49,43.39,43.49,14113.55987406362,43.42,43.49,43.39,43.49,14113.5599
2008-11-04 13:25:00,43.48,43.5,43.36,43.48,29095.64650960808,43.48,43.5,43.36,43.48,29095.6465
2008-11-04 13:30:00,43.48,43.48,43.37,43.4,38106.61165997177,43.48,43.48,43.37,43.4,38106.6117
2008-11-04 13:35:00,43.38,43.47,43.37,43.46,15090.652480729565,43.38,43.47,43.37,43.46,15090.6525
2008-11-04 13:40:00,43.45,43.48,43.38,43.41,35283.89968515905,43.45,43.48,43.38,43.41,35283.8997
2008-11-04 13:45:00,43.4,43.55,43.38,43.38,25295.84192812941,43.4,43.55,43.38,43.38,25295.8419
2008-11-04 13:50:00,43.39,43.41,43.34,43.39,59819.780696992726,43.39,43.41,43.34,43.39,59819.7807
2008-11-04 13:55:00,43.39,43.49,43.38,43.41,64596.67788513734,43.39,43.49,43.38,43.41,64596.6779
2008-11-04 14:00:00,43.43,43.44,43.35,43.42,47226.142655520576,43.43,43.44,43.35,43.42,47226.1427
2008-11-04 14:05:00,43.42,43.42,43.34,43.36,52654.43491477581,43.42,43.42,43.34,43.36,52654.4349
2008-11-04 14:10:00,43.36,43.41,43.05,43.05,60362.60992291825,43.36,43.41,43.05,43.05,60362.6099
2008-11-04 14:15:00,43.06,43.12,42.93,43.04,55260.01519921833,43.06,43.12,42.93,43.04,55260.0152
2008-11-04 14:20:00,43.05,43.24,43.05,43.24,21930.300727391164,43.05,43.24,43.05,43.24,21930.3007
2008-11-04 14:25:00,43.24,43.37,43.23,43.33,27792.85636738682,43.24,43.37,43.23,43.33,27792.8564
2008-11-04 14:30:00,43.33,43.37,43.23,43.23,14982.086635544458,43.33,43.37,43.23,43.23,14982.0866
2008-11-04 14:35:00,43.23,43.32,43.23,43.28,29312.77819997829,43.23,43.32,43.23,43.28,29312.7782
2008-11-04 14:40:00,43.28,43.38,43.25,43.26,26164.368689610248,43.28,43.38,43.25,43.26,26164.3687
2008-11-04 14:45:00,43.25,43.26,43.14,43.2,25512.97361849962,43.25,43.26,43.14,43.2,25512.9736
2008-11-04 14:50:00,43.22,43.24,43.0,43.0,81967.21311475411,43.22,43.24,43.0,43.0,81967.2131
2008-11-04 14:55:00,43.0,43.11,42.95,43.05,59819.780696992726,43.0,43.11,42.95,43.05,59819.7807
2008-11-04 15:00:00,43.03,43.08,42.79,42.85,45489.0891325589,43.03,43.08,42.79,42.85,45489.0891
2008-11-04 15:05:00,42.86,42.92,42.83,42.9,73064.81380957551,42.86,42.92,42.83,42.9,73064.8138
2008-11-04 15:10:00,42.9,43.18,42.86,43.06,137878.62338508305,42.9,43.18,42.86,43.06,137878.6234
2008-11-04 15:15:00,43.05,43.07,42.89,42.91,59494.08316143741,43.05,43.07,42.89,42.91,59494.0832
2008-11-04 15:20:00,42.93,43.0,42.83,42.96,45054.82575181848,42.93,43.0,42.83,42.96,45054.8258
2008-11-04 15:25:00,42.97,42.97,42.88,42.88,60254.044077733146,42.97,42.97,42.88,42.88,60254.0441
2008-11-04 15:30:00,42.88,43.02,42.88,43.02,93692.32439474542,42.88,43.02,42.88,43.02,93692.3244
2008-11-04 15:35:00,43.02,43.09,42.92,43.02,74801.8673325372,43.02,43.09,42.92,43.02,74801.8673
2008-11-04 15:40:00,43.02,43.05,42.86,42.96,138421.45261100857,43.02,43.05,42.86,42.96,138421.4526
2008-11-04 15:45:00,42.97,43.36,42.89,43.28,161220.2800998806,42.97,43.36,42.89,43.28,161220.2801
2008-11-04 15:50:00,43.29,43.38,43.1,43.29,148300.94452285313,43.29,43.38,43.1,43.29,148300.9445
2008-11-04 15:55:00,43.29,43.58,43.27,43.44,178482.24948431223,43.29,43.58,43.27,43.44,178482.2495
2008-11-05 09:30:00,42.83,43.66,42.69,43.1,82075.77895993921,42.83,43.66,42.69,43.1,82075.779
2008-11-05 09:35:00,43.14,43.31,43.02,43.14,41580.71870589512,43.14,43.31,43.02,43.14,41580.7187
2008-11-05 09:40:00,43.13,43.2,42.88,43.06,63836.7169688416,43.13,43.2,42.88,43.06,63836.717
2008-11-05 09:45:00,43.06,43.16,42.98,43.15,48203.23526218652,43.06,43.16,42.98,43.15,48203.2353
2008-11-05 09:50:00,43.15,43.29,43.14,43.23,61556.834219954406,43.15,43.29,43.14,43.23,61556.8342
2008-11-05 09:55:00,43.2,43.2,42.88,42.91,33763.97785256759,43.2,43.2,42.88,42.91,33763.9779
2008-11-05 10:00:00,42.91,43.11,42.85,43.07,48203.23526218652,42.91,43.11,42.85,43.07,48203.2353
2008-11-05 10:05:00,43.05,43.13,42.98,43.09,29638.4757355336,43.05,43.13,42.98,43.09,29638.4757
2008-11-05 10:10:00,43.06,43.11,42.97,43.06,32352.62186516122,43.06,43.11,42.97,43.06,32352.6219
2008-11-05 10:15:00,43.06,43.09,43.02,43.06,26924.329605905983,43.06,43.09,43.02,43.06,26924.3296
2008-11-05 10:20:00,43.03,43.11,43.01,43.07,52003.03984366518,43.03,43.11,43.01,43.07,52003.0398
2008-11-05 10:25:00,43.06,43.09,42.98,43.06,28661.38312886766,43.06,43.09,42.98,43.06,28661.3831
2008-11-05 10:30:00,43.09,43.16,43.05,43.13,29964.173271088915,43.09,43.16,43.05,43.13,29964.1733
2008-11-05 10:35:00,43.1,43.15,42.99,43.01,54825.75181847791,43.1,43.15,42.99,43.01,54825.7518
2008-11-05 10:40:00,43.01,43.1,43.0,43.02,29095.64650960808,43.01,43.1,43.0,43.02,29095.6465
2008-11-05 10:45:00,43.01,43.02,42.96,43.02,25621.539463684727,43.01,43.02,42.96,43.02,25621.5395
2008-11-05 10:50:00,43.02,43.02,42.72,42.72,34415.37292367821,43.02,43.02,42.72,42.72,34415.3729
2008-11-05 10:55:00,42.72,42.8,42.64,42.69,17696.232765172077,42.72,42.8,42.64,42.69,17696.2328
2008-11-05 11:00:00,42.73,42.83,42.72,42.8,17587.666919986972,42.73,42.83,42.72,42.8,17587.6669
2008-11-05 11:05:00,42.8,42.9,42.67,42.68,34415.37292367821,42.8,42.9,42.67,42.68,34415.3729
2008-11-05 11:10:00,42.68,42.68,42.49,42.56,70024.97014439257,42.68,42.68,42.49,42.56,70024.9701
2008-11-05 11:15:00,42.55,42.55,42.24,42.26,64596.67788513734,42.55,42.55,42.24,42.26,64596.6779
2008-11-05 11:20:00,42.25,42.25,41.99,42.0,59385.51731625231,42.25,42.25,41.99,42.0,59385.5173
2008-11-05 11:25:00,42.0,42.02,41.9,41.9,61014.00499402888,42.0,42.02,41.9,41.9,61014.005
2008-11-05 11:30:00,41.92,42.0,41.83,41.89,48963.19617848225,41.92,42.0,41.83,41.89,48963.1962
2008-11-05 11:35:00,41.89,42.0,41.84,41.89,48311.801107371626,41.89,42.0,41.84,41.89,48311.8011
2008-11-05 11:40:00,41.89,41.97,41.84,41.97,36152.42644663989,41.89,41.97,41.84,41.97,36152.4264
2008-11-05 11:45:00,41.96,41.97,41.77,41.91,41037.889479969606,41.96,41.97,41.77,41.91,41037.8895
2008-11-05 11:50:00,41.91,41.96,41.77,41.93,59276.9514710672,41.91,41.96,41.77,41.93,59276.9515
2008-11-05 11:55:00,41.93,41.95,41.77,41.85,37889.47996960156,41.93,41.95,41.77,41.85,37889.48
2008-11-05 12:00:00,41.86,42.01,41.86,41.95,33004.01693627185,41.86,42.01,41.86,41.95,33004.0169
2008-11-05 12:05:00,41.94,41.95,41.71,41.75,51243.07892736945,41.94,41.95,41.71,41.75,51243.0789
2008-11-05 12:10:00,41.75,41.75,41.6,41.6,49614.59124959288,41.75,41.75,41.6,41.6,49614.5912
2008-11-05 12:15:00,41.62,41.62,41.45,41.5,54174.35674736728,41.62,41.62,41.45,41.5,54174.3567
2008-11-05 12:20:00,41.5,41.69,41.5,41.5,33329.71447182717,41.5,41.69,41.5,41.5,33329.7145
2008-11-05 12:25:00,41.49,41.5,41.27,41.35,63402.45358810118,41.49,41.5,41.27,41.35,63402.4536
2008-11-05 12:30:00,41.37,41.38,41.27,41.34,49288.89371403757,41.37,41.38,41.27,41.34,49288.8937
2008-11-05 12:35:00,41.36,41.36,41.02,41.02,45380.52328737379,41.36,41.36,41.02,41.02,45380.5233
2008-11-05 12:40:00,41.04,41.05,40.85,41.04,62425.360981435246,41.04,41.05,40.85,41.04,62425.361
2008-11-05 12:45:00,41.04,41.34,41.03,41.08,29204.212354793184,41.04,41.34,41.03,41.08,29204.2124
2008-11-05 12:50:00,41.08,41.08,40.98,41.04,31375.52925849528,41.08,41.08,40.98,41.04,31375.5293
2008-11-05 12:55:00,41.03,41.17,40.98,41.1,32895.45109108675,41.03,41.17,40.98,41.1,32895.4511
2008-11-05 13:00:00,41.1,41.36,41.1,41.36,23558.788405167736,41.1,41.36,41.1,41.36,23558.7884
2008-11-05 13:05:00,41.35,41.62,41.34,41.58,47009.010965150366,41.35,41.62,41.34,41.58,47009.011
2008-11-05 13:10:00,41.58,41.7,41.58,41.67,35826.728911084574,41.58,41.7,41.58,41.67,35826.7289
2008-11-05 13:15:00,41.67,41.69,41.58,41.64,16827.70600369124,41.67,41.69,41.58,41.64,16827.706
2008-11-05 13:20:00,41.64,41.73,41.59,41.71,30941.26587775486,41.64,41.73,41.59,41.71,30941.2659
2008-11-05 13:25:00,41.7,41.75,41.6,41.74,30507.00249701444,41.7,41.75,41.6,41.74,30507.0025
2008-11-05 13:30:00,41.74,41.78,41.69,41.74,41797.85039626533,41.74,41.78,41.69,41.74,41797.8504
2008-11-05 13:35:00,41.73,41.73,41.57,41.7,20953.20812072522,41.73,41.73,41.57,41.7,20953.2081
2008-11-05 13:40:00,41.69,41.85,41.64,41.79,35718.16306589947,41.69,41.85,41.64,41.79,35718.1631
2008-11-05 13:45:00,41.77,41.82,41.74,41.76,25078.7102377592,41.77,41.82,41.74,41.76,25078.7102
2008-11-05 13:50:00,41.75,41.83,41.74,41.74,13896.42818369341,41.75,41.83,41.74,41.74,13896.4282
2008-11-05 13:55:00,41.73,41.73,41.58,41.58,13353.598957767888,41.73,41.73,41.58,41.58,13353.599
2008-11-05 14:00:00,41.58,41.64,41.52,41.58,30724.13418738465,41.58,41.64,41.52,41.58,30724.1342
2008-11-05 14:05:00,41.57,41.59,41.47,41.56,24861.578547388992,41.57,41.59,41.47,41.56,24861.5785
2008-11-05 14:10:00,41.57,41.7,41.53,41.7,18239.0619910976,41.57,41.7,41.53,41.7,18239.062
2008-11-05 14:15:00,41.69,41.75,41.62,41.75,21713.169037020954,41.69,41.75,41.62,41.75,21713.169
2008-11-05 14:20:00,41.74,41.75,41.54,41.56,24753.012702203887,41.74,41.75,41.54,41.56,24753.0127
2008-11-05 14:25:00,41.54,41.74,41.51,41.74,13896.42818369341,41.54,41.74,41.51,41.74,13896.4282
2008-11-05 14:30:00,41.73,42.07,41.73,42.06,46357.615894039736,41.73,42.07,41.73,42.06,46357.6159
2008-11-05 14:35:00,42.06,42.12,41.92,41.92,23993.05178590816,42.06,42.12,41.92,41.92,23993.0518
2008-11-05 14:40:00,41.91,42.08,41.91,42.07,22038.86657257627,41.91,42.08,41.91,42.07,22038.8666
2008-11-05 14:45:00,42.05,42.09,41.97,41.99,18130.496145912497,42.05,42.09,41.97,41.99,18130.4961
2008-11-05 14:50:00,41.97,42.09,41.89,42.09,38540.87504071219,41.97,42.09,41.89,42.09,38540.875
2008-11-05 14:55:00,42.09,42.22,42.08,42.17,37346.65074367605,42.09,42.22,42.08,42.17,37346.6507
2008-11-05 15:00:00,42.17,42.2,42.05,42.16,32569.75355553143,42.17,42.2,42.05,42.16,32569.7536
2008-11-05 15:05:00,42.13,42.28,41.81,42.04,63511.01943328629,42.13,42.28,41.81,42.04,63511.0194
2008-11-05 15:10:00,42.01,42.08,41.91,42.0,40386.49440885898,42.01,42.08,41.91,42.0,40386.4944
2008-11-05 15:15:00,41.97,41.99,41.85,41.95,36803.82151775052,41.97,41.99,41.85,41.95,36803.8215
2008-11-05 15:20:00,41.97,41.98,41.8,41.88,46574.747584409946,41.97,41.98,41.8,41.88,46574.7476
2008-11-05 15:25:00,41.86,41.95,41.79,41.91,30181.304961459125,41.86,41.95,41.79,41.91,30181.305
2008-11-05 15:30:00,41.92,41.93,41.61,41.68,91955.27087178374,41.92,41.93,41.61,41.68,91955.2709
2008-11-05 15:35:00,41.67,41.75,41.32,41.32,104114.64553251548,41.67,41.75,41.32,41.32,104114.6455
2008-11-05 15:40:00,41.32,41.5,41.23,41.34,129953.3166865704,41.32,41.5,41.23,41.34,129953.3167
2008-11-05 15:45:00,41.31,41.6,41.18,41.45,148843.77374877865,41.31,41.6,41.18,41.45,148843.7737
2008-11-05 15:50:00,41.46,41.6,41.18,41.2,137010.0966236022,41.46,41.6,41.18,41.2,137010.0966
2008-11-05 15:55:00,41.2,41.37,41.11,41.29,173053.957225057,41.2,41.37,41.11,41.29,173053.9572
2008-11-06 09:30:00,40.68,41.33,40.37,41.32,67419.38985995007,40.68,41.33,40.37,41.32,67419.3899
2008-11-06 09:35:00,41.33,41.54,41.07,41.07,59059.819780697,41.33,41.54,41.07,41.07,59059.8198
2008-11-06 09:40:00,41.2,41.53,41.14,41.28,24535.88101183368,41.2,41.53,41.14,41.28,24535.881
2008-11-06 09:45:00,41.26,41.58,41.26,41.39,21930.300727391164,41.26,41.58,41.26,41.39,21930.3007
2008-11-06 09:50:00,41.37,41.37,40.8,40.88,47551.84019107589,41.37,41.37,40.8,40.88,47551.8402
2008-11-06 09:55:00,40.92,41.04,40.65,40.73,59168.385625882096,40.92,41.04,40.65,40.73,59168.3856
2008-11-06 10:00:00,40.68,40.7,40.44,40.68,39517.96764737814,40.68,40.7,40.44,40.68,39517.9676
2008-11-06 10:05:00,40.7,40.93,40.62,40.92,19433.28628813376,40.7,40.93,40.62,40.92,19433.2863
2008-11-06 10:10:00,40.92,41.17,40.73,41.13,31375.52925849528,40.92,41.17,40.73,41.13,31375.5293
2008-11-06 10:15:00,41.14,41.46,41.11,41.46,28552.817283682554,41.14,41.46,41.11,41.46,28552.8173
2008-11-06 10:20:00,41.42,41.5,41.29,41.34,29964.173271088915,41.42,41.5,41.29,41.34,29964.1733
2008-11-06 10:25:00,41.31,41.39,41.16,41.18,22364.564108131584,41.31,41.39,41.16,41.18,22364.5641
2008-11-06 10:30:00,41.18,41.27,41.09,41.24,35935.29475626968,41.18,41.27,41.09,41.24,35935.2948
2008-11-06 10:35:00,41.25,41.29,41.08,41.2,35609.597220714364,41.25,41.29,41.08,41.2,35609.5972
2008-11-06 10:40:00,41.2,41.24,40.92,40.99,36912.38736293562,41.2,41.24,40.92,40.99,36912.3874
2008-11-06 10:45:00,40.98,41.08,40.86,41.02,16719.140158506136,40.98,41.08,40.86,41.02,16719.1402
2008-11-06 10:50:00,40.98,41.15,40.98,41.12,19867.549668874173,40.98,41.15,40.98,41.12,19867.5497
2008-11-06 10:55:00,41.13,41.33,41.11,41.33,21821.73488220606,41.13,41.33,41.11,41.33,21821.7349
2008-11-06 11:00:00,41.31,41.39,41.26,41.26,18781.891217023127,41.31,41.39,41.26,41.26,18781.8912
2008-11-06 11:05:00,41.26,41.34,41.15,41.2,25187.276082944307,41.26,41.34,41.15,41.2,25187.2761
2008-11-06 11:10:00,41.19,41.42,41.14,41.3,41797.85039626533,41.19,41.42,41.14,41.3,41797.8504
2008-11-06 11:15:00,41.3,41.35,41.21,41.24,34741.070459233524,41.3,41.35,41.21,41.24,34741.0705
2008-11-06 11:20:00,41.22,41.28,41.13,41.21,26055.802844425143,41.22,41.28,41.13,41.21,26055.8028
2008-11-06 11:25:00,41.2,41.33,41.13,41.27,17370.535229616762,41.2,41.33,41.13,41.27,17370.5352
2008-11-06 11:30:00,41.27,41.36,41.15,41.15,25078.7102377592,41.27,41.36,41.15,41.15,25078.7102
2008-11-06 11:35:00,41.15,41.18,41.01,41.08,52328.737379220496,41.15,41.18,41.01,41.08,52328.7374
2008-11-06 11:40:00,41.08,41.27,41.07,41.24,23884.48594072305,41.08,41.27,41.07,41.24,23884.4859
2008-11-06 11:45:00,41.23,41.4,41.2,41.37,13462.164802952992,41.23,41.4,41.2,41.37,13462.1648
2008-11-06 11:50:00,41.36,41.41,41.27,41.27,15199.218325914668,41.36,41.41,41.27,41.27,15199.2183
2008-11-06 11:55:00,41.29,41.5,41.27,41.37,17587.666919986972,41.29,41.5,41.27,41.37,17587.6669
2008-11-06 12:00:00,41.36,41.56,41.27,41.55,35175.333839973944,41.36,41.56,41.27,41.55,35175.3338
2008-11-06 12:05:00,41.54,41.68,41.5,41.55,52111.605688850286,41.54,41.68,41.5,41.55,52111.6057
2008-11-06 12:10:00,41.53,41.7,41.5,41.62,41472.15286071002,41.53,41.7,41.5,41.62,41472.1529
2008-11-06 12:15:00,41.62,41.63,41.49,41.59,55260.01519921833,41.62,41.63,41.49,41.59,55260.0152
2008-11-06 12:20:00,41.59,41.6,41.5,41.55,46466.18173922484,41.59,41.6,41.5,41.55,46466.1817
2008-11-06 12:25:00,41.56,41.62,41.47,41.57,32895.45109108675,41.56,41.62,41.47,41.57,32895.4511
2008-11-06 12:30:00,41.58,41.62,41.5,41.52,50374.55216588861,41.58,41.62,41.5,41.52,50374.5522
2008-11-06 12:35:00,41.53,41.54,41.27,41.3,24535.88101183368,41.53,41.54,41.27,41.3,24535.881
2008-11-06 12:40:00,41.32,41.49,41.23,41.45,17479.101074801867,41.32,41.49,41.23,41.45,17479.1011
2008-11-06 12:45:00,41.38,41.59,41.38,41.5,18890.45706220823,41.38,41.59,41.38,41.5,18890.4571
2008-11-06 12:50:00,41.52,41.54,41.46,41.46,10422.321137770055,41.52,41.54,41.46,41.46,10422.3211
2008-11-06 12:55:00,41.51,41.51,41.31,41.32,8685.267614808381,41.51,41.51,41.31,41.32,8685.2676
2008-11-06 13:00:00,41.35,41.36,41.16,41.22,15850.613397025296,41.35,41.36,41.16,41.22,15850.6134
2008-11-06 13:05:00,41.22,41.33,41.14,41.22,26490.066225165563,41.22,41.33,41.14,41.22,26490.0662
2008-11-06 13:10:00,41.2,41.2,40.92,40.99,31049.831722939965,41.2,41.2,40.92,40.99,31049.8317
2008-11-06 13:15:00,41.0,41.02,40.73,40.8,27901.422212571924,41.0,41.02,40.73,40.8,27901.4222
2008-11-06 13:20:00,40.78,41.04,40.78,41.01,18347.627836282707,40.78,41.04,40.78,41.01,18347.6278
2008-11-06 13:25:00,40.99,41.17,40.84,41.11,36369.5581370101,40.99,41.17,40.84,41.11,36369.5581
2008-11-06 13:30:00,41.12,41.23,41.06,41.09,54282.92259255239,41.12,41.23,41.06,41.09,54282.9226
2008-11-06 13:35:00,41.07,41.11,40.94,41.06,26924.329605905983,41.07,41.11,40.94,41.06,26924.3296
2008-11-06 13:40:00,41.04,41.04,40.83,40.86,17587.666919986972,41.04,41.04,40.83,40.86,17587.6669
2008-11-06 13:45:00,40.86,40.95,40.8,40.84,20627.510585169905,40.86,40.95,40.8,40.84,20627.5106
2008-11-06 13:50:00,40.86,40.91,40.72,40.91,25187.276082944307,40.86,40.91,40.72,40.91,25187.2761
2008-11-06 13:55:00,40.92,41.11,40.92,41.03,16719.140158506136,40.92,41.11,40.92,41.03,16719.1402
2008-11-06 14:00:00,41.03,41.2,41.0,41.13,19107.58875257844,41.03,41.2,41.0,41.13,19107.5888
2008-11-06 14:05:00,41.1,41.27,41.1,41.19,26490.066225165563,41.1,41.27,41.1,41.19,26490.0662
2008-11-06 14:10:00,41.17,41.24,41.08,41.08,13245.033112582782,41.17,41.24,41.08,41.08,13245.0331
2008-11-06 14:15:00,41.08,41.27,41.03,41.23,23993.05178590816,41.08,41.27,41.03,41.23,23993.0518
2008-11-06 14:20:00,41.27,41.39,41.15,41.38,41580.71870589512,41.27,41.39,41.15,41.38,41580.7187
2008-11-06 14:25:00,41.36,41.39,41.16,41.34,21604.60319183585,41.36,41.39,41.16,41.34,21604.6032
2008-11-06 14:30:00,41.32,41.33,41.21,41.3,46466.18173922484,41.32,41.33,41.21,41.3,46466.1817
2008-11-06 14:35:00,41.32,41.55,41.23,41.53,46683.31342959505,41.32,41.55,41.23,41.53,46683.3134
2008-11-06 14:40:00,41.51,41.65,41.47,41.62,29312.77819997829,41.51,41.65,41.47,41.62,29312.7782
2008-11-06 14:45:00,41.62,41.63,41.42,41.53,60579.74161328846,41.62,41.63,41.42,41.53,60579.7416
2008-11-06 14:50:00,41.51,41.65,41.5,41.52,23124.52502442732,41.51,41.65,41.5,41.52,23124.525
2008-11-06 14:55:00,41.51,41.56,41.36,41.43,32244.05601997612,41.51,41.56,41.36,41.43,32244.056
2008-11-06 15:00:00,41.4,41.5,41.36,41.4,30181.304961459125,41.4,41.5,41.36,41.4,30181.305
2008-11-06 15:05:00,41.39,41.42,41.15,41.15,40603.62609922919,41.39,41.42,41.15,41.15,40603.6261
2008-11-06 15:10:00,41.17,41.26,41.06,41.15,29964.173271088915,41.17,41.26,41.06,41.15,29964.1733
2008-11-06 15:15:00,41.15,41.27,41.14,41.24,33221.14862664206,41.15,41.27,41.14,41.24,33221.1486
2008-11-06 15:20:00,41.24,41.27,41.09,41.15,32135.49017479101,41.24,41.27,41.09,41.15,32135.4902
2008-11-06 15:25:00,41.15,41.17,40.99,41.02,38649.4408858973,41.15,41.17,40.99,41.02,38649.4409
2008-11-06 15:30:00,41.02,41.15,40.91,41.0,45923.35251329932,41.02,41.15,40.91,41.0,45923.3525
2008-11-06 15:35:00,41.01,41.02,40.74,40.83,39626.53349256324,41.01,41.02,40.74,40.83,39626.5335
2008-11-06 15:40:00,40.83,41.22,40.8,41.19,67527.95570513517,40.83,41.22,40.8,41.19,67527.9557
2008-11-06 15:45:00,41.19,41.43,41.07,41.1,75344.6965584627,41.19,41.43,41.07,41.1,75344.6966
2008-11-06 15:50:00,41.11,41.17,40.9,40.94,146021.06177396592,41.11,41.17,40.9,40.94,146021.0618
2008-11-06 15:55:00,40.92,41.22,40.87,41.08,182499.1857561611,40.92,41.22,40.87,41.08,182499.1858
2008-11-07 09:30:00,41.86,42.24,41.5,42.24,34958.202149603734,41.86,42.24,41.5,42.24,34958.2021
2008-11-07 09:35:00,42.19,42.19,41.92,42.07,48528.93279774183,42.19,42.19,41.92,42.07,48528.9328
2008-11-07 09:40:00,42.07,42.19,41.95,42.07,46900.44511996526,42.07,42.19,41.95,42.07,46900.4451
2008-11-07 09:45:00,42.07,42.22,42.0,42.2,76864.61839105417,42.07,42.22,42.0,42.2,76864.6184
2008-11-07 09:50:00,42.18,42.49,42.11,42.48,51460.21061773966,42.18,42.49,42.11,42.48,51460.2106
2008-11-07 09:55:00,42.45,42.83,42.44,42.78,106068.83074584736,42.45,42.83,42.44,42.78,106068.8307
2008-11-07 10:00:00,42.79,42.99,42.62,42.84,142004.12550211704,42.79,42.99,42.62,42.84,142004.1255
2008-11-07 10:05:00,42.92,43.07,42.79,42.93,47986.10357181631,42.92,43.07,42.79,42.93,47986.1036
2008-11-07 10:10:00,42.91,42.98,42.83,42.87,29095.64650960808,42.91,42.98,42.83,42.87,29095.6465
2008-11-07 10:15:00,42.88,43.02,42.77,42.81,32678.319400716537,42.88,43.02,42.77,42.81,32678.3194
2008-11-07 10:20:00,42.77,42.85,42.41,42.43,61773.965910324616,42.77,42.85,42.41,42.43,61773.9659
2008-11-07 10:25:00,42.42,42.61,42.36,42.51,37998.04581478667,42.42,42.61,42.36,42.51,37998.0458
2008-11-07 10:30:00,42.46,42.54,42.41,42.44,19216.154597763543,42.46,42.54,42.41,42.44,19216.1546
2008-11-07 10:35:00,42.44,42.65,42.35,42.44,45923.35251329932,42.44,42.65,42.35,42.44,45923.3525
2008-11-07 10:40:00,42.4,42.56,42.4,42.56,57539.89794810553,42.4,42.56,42.4,42.56,57539.8979
2008-11-07 10:45:00,42.55,42.73,42.49,42.53,47443.27434589079,42.55,42.73,42.49,42.53,47443.2743
2008-11-07 10:50:00,42.51,42.55,42.44,42.47,30507.00249701444,42.51,42.55,42.44,42.47,30507.0025
2008-11-07 10:55:00,42.47,42.51,42.23,42.32,19216.154597763543,42.47,42.51,42.23,42.32,19216.1546
2008-11-07 11:00:00,42.3,42.41,42.25,42.27,14547.82325480404,42.3,42.41,42.25,42.27,14547.8233
2008-11-07 11:05:00,42.28,42.28,42.04,42.06,53414.395831071546,42.28,42.28,42.04,42.06,53414.3958
2008-11-07 11:10:00,42.09,42.09,41.96,42.02,20736.07643035501,42.09,42.09,41.96,42.02,20736.0764
2008-11-07 11:15:00,42.05,42.14,41.89,41.97,17153.403539246552,42.05,42.14,41.89,41.97,17153.4035
2008-11-07 11:20:00,41.94,41.99,41.77,41.85,42774.94300293128,41.94,41.99,41.77,41.85,42774.943
2008-11-07 11:25:00,41.85,41.85,41.62,41.7,26164.368689610248,41.85,41.85,41.62,41.7,26164.3687
2008-11-07 11:30:00,41.7,41.81,41.63,41.81,12702.203886657258,41.7,41.81,41.63,41.81,12702.2039
2008-11-07 11:35:00,41.79,42.18,41.78,42.16,20736.07643035501,41.79,42.18,41.78,42.16,20736.0764
2008-11-07 11:40:00,42.18,42.32,42.09,42.28,24535.88101183368,42.18,42.32,42.09,42.28,24535.881
2008-11-07 11:45:00,42.31,42.53,42.21,42.41,34849.63630441863,42.31,42.53,42.21,42.41,34849.6363
2008-11-07 11:50:00,42.41,42.41,42.24,42.36,9010.965150363696,42.41,42.41,42.24,42.36,9010.9652
2008-11-07 11:55:00,42.37,42.61,42.26,42.54,17153.403539246552,42.37,42.61,42.26,42.54,17153.4035
2008-11-07 12:00:00,42.52,42.8,42.5,42.77,27792.85636738682,42.52,42.8,42.5,42.77,27792.8564
2008-11-07 12:05:00,42.78,42.83,42.68,42.76,19758.98382368907,42.78,42.83,42.68,42.76,19758.9838
2008-11-07 12:10:00,42.72,42.84,42.65,42.67,14982.086635544458,42.72,42.84,42.65,42.67,14982.0866
2008-11-07 12:15:00,42.67,42.71,42.59,42.65,8033.872543697753,42.67,42.71,42.59,42.65,8033.8725
2008-11-07 12:20:00,42.6,42.73,42.59,42.64,14982.086635544458,42.6,42.73,42.59,42.64,14982.0866
2008-11-07 12:25:00,42.6,42.77,42.57,42.6,14873.520790359353,42.6,42.77,42.57,42.6,14873.5208
2008-11-07 12:30:00,42.6,42.66,42.49,42.49,22798.827488872,42.6,42.66,42.49,42.49,22798.8275
2008-11-07 12:35:00,42.48,42.59,42.4,42.54,8359.570079253068,42.48,42.59,42.4,42.54,8359.5701
2008-11-07 12:40:00,42.54,42.64,42.48,42.48,13896.42818369341,42.54,42.64,42.48,42.48,13896.4282
2008-11-07 12:45:00,42.5,42.6,42.44,42.49,10965.150363695582,42.5,42.6,42.44,42.49,10965.1504
2008-11-07 12:50:00,42.48,42.57,42.46,42.56,12050.80881554663,42.48,42.57,42.46,42.56,12050.8088
2008-11-07 12:55:00,42.53,42.72,42.52,42.66,15090.652480729565,42.53,42.72,42.52,42.66,15090.6525
2008-11-07 13:00:00,42.6,42.81,42.6,42.66,14113.55987406362,42.6,42.81,42.6,42.66,14113.5599
2008-11-07 13:05:00,42.68,42.72,42.55,42.55,12159.374660731732,42.68,42.72,42.55,42.55,12159.3747
2008-11-07 13:10:00,42.59,42.67,42.5,42.6,21170.33981109543,42.59,42.67,42.5,42.6,21170.3398
2008-11-07 13:15:00,42.61,42.66,42.5,42.56,9988.05775702964,42.61,42.66,42.5,42.56,9988.0578
2008-11-07 13:20:00,42.58,42.65,42.5,42.62,10205.189447399847,42.58,42.65,42.5,42.62,10205.1894
2008-11-07 13:25:00,42.6,42.79,42.55,42.79,16284.876777765716,42.6,42.79,42.55,42.79,16284.8768
2008-11-07 13:30:00,42.79,42.83,42.69,42.72,21713.169037020954,42.79,42.83,42.69,42.72,21713.169
2008-11-07 13:35:00,42.69,42.73,42.49,42.54,11399.413744436,42.69,42.73,42.49,42.54,11399.4137
2008-11-07 13:40:00,42.51,42.57,42.46,42.51,11833.67712517642,42.51,42.57,42.46,42.51,11833.6771
2008-11-07 13:45:00,42.5,42.62,42.48,42.6,22364.564108131584,42.5,42.62,42.48,42.6,22364.5641
2008-11-07 13:50:00,42.57,42.59,42.52,42.58,7816.740853327544,42.57,42.59,42.52,42.58,7816.7409
2008-11-07 13:55:00,42.56,42.67,42.53,42.67,12810.769731842363,42.56,42.67,42.53,42.67,12810.7697
2008-11-07 14:00:00,42.67,42.7,42.57,42.64,10965.150363695582,42.67,42.7,42.57,42.64,10965.1504
2008-11-07 14:05:00,42.63,42.66,42.48,42.52,10530.886982955162,42.63,42.66,42.48,42.52,10530.887
2008-11-07 14:10:00,42.53,42.54,42.47,42.5,17587.666919986972,42.53,42.54,42.47,42.5,17587.6669
2008-11-07 14:15:00,42.49,42.63,42.48,42.63,13027.901422212572,42.49,42.63,42.48,42.63,13027.9014
2008-11-07 14:20:00,42.61,42.66,42.47,42.48,19216.154597763543,42.61,42.66,42.47,42.48,19216.1546
2008-11-07 14:25:00,42.48,42.58,42.46,42.57,12485.072196287048,42.48,42.58,42.46,42.57,12485.0722
2008-11-07 14:30:00,42.59,42.69,42.59,42.63,13570.730648138097,42.59,42.69,42.59,42.63,13570.7306
2008-11-07 14:35:00,42.63,42.82,42.62,42.78,18239.0619910976,42.63,42.82,42.62,42.78,18239.062
2008-11-07 14:40:00,42.76,42.95,42.74,42.85,23015.95917924221,42.76,42.95,42.74,42.85,23015.9592
2008-11-07 14:45:00,42.85,43.01,42.85,42.89,36260.992291824994,42.85,43.01,42.85,42.89,36260.9923
2008-11-07 14:50:00,42.89,43.01,42.89,42.9,61991.097600694826,42.89,43.01,42.89,42.9,61991.0976
2008-11-07 14:55:00,42.9,42.94,42.49,42.49,48528.93279774183,42.9,42.94,42.49,42.49,48528.9328
2008-11-07 15:00:00,42.55,42.64,42.44,42.5,51351.64477255456,42.55,42.64,42.44,42.5,51351.6448
2008-11-07 15:05:00,42.52,42.55,42.26,42.47,34849.63630441863,42.52,42.55,42.26,42.47,34849.6363
2008-11-07 15:10:00,42.49,42.58,42.37,42.43,33329.71447182717,42.49,42.58,42.37,42.43,33329.7145
2008-11-07 15:15:00,42.43,42.56,42.37,42.51,31701.22679405059,42.43,42.56,42.37,42.51,31701.2268
2008-11-07 15:20:00,42.5,42.54,42.28,42.34,35826.728911084574,42.5,42.54,42.28,42.34,35826.7289
2008-11-07 15:25:00,42.34,42.52,42.24,42.28,35066.76799478884,42.34,42.52,42.24,42.28,35066.768
2008-11-07 15:30:00,42.28,42.43,42.23,42.4,36695.25567256541,42.28,42.43,42.23,42.4,36695.2557
2008-11-07 15:35:00,42.44,42.54,42.42,42.45,24861.578547388992,42.44,42.54,42.42,42.45,24861.5785
2008-11-07 15:40:00,42.45,42.67,42.42,42.51,46357.615894039736,42.45,42.67,42.42,42.51,46357.6159
2008-11-07 15:45:00,42.51,42.67,42.45,42.6,57539.89794810553,42.51,42.67,42.45,42.6,57539.8979
2008-11-07 15:50:00,42.56,42.58,42.32,42.54,76321.78916512865,42.56,42.58,42.32,42.54,76321.7892
2008-11-07 15:55:00,42.54,42.87,42.44,42.81,144175.44240581914,42.54,42.87,42.44,42.81,144175.4424
2008-11-10 09:30:00,43.55,44.14,43.49,43.83,76538.92085549886,43.55,44.14,43.49,43.83,76538.9209
2008-11-10 09:35:00,43.83,43.88,43.41,43.62,34958.202149603734,43.83,43.88,43.41,43.62,34958.2021
2008-11-10 09:40:00,43.63,43.88,43.38,43.73,34089.675388122894,43.63,43.88,43.38,43.73,34089.6754
2008-11-10 09:45:00,43.75,43.83,43.62,43.72,25947.23699924004,43.75,43.83,43.62,43.72,25947.237
2008-11-10 09:50:00,43.74,43.74,43.47,43.49,33329.71447182717,43.74,43.74,43.47,43.49,33329.7145
2008-11-10 09:55:00,43.44,43.57,43.25,43.56,29421.344045163394,43.44,43.57,43.25,43.56,29421.344
2008-11-10 10:00:00,43.53,43.56,43.23,43.23,13462.164802952992,43.53,43.56,43.23,43.23,13462.1648
2008-11-10 10:05:00,43.22,43.29,43.06,43.17,20627.510585169905,43.22,43.29,43.06,43.17,20627.5106
2008-11-10 10:10:00,43.2,43.39,43.19,43.35,16719.140158506136,43.2,43.39,43.19,43.35,16719.1402
2008-11-10 10:15:00,43.32,43.41,43.17,43.23,23993.05178590816,43.32,43.41,43.17,43.23,23993.0518
2008-11-10 10:20:00,43.23,43.35,43.07,43.27,23341.65671479753,43.23,43.35,43.07,43.27,23341.6567
2008-11-10 10:25:00,43.24,43.47,43.24,43.43,33872.54369775269,43.24,43.47,43.24,43.43,33872.5437
2008-11-10 10:30:00,43.42,43.55,43.39,43.55,27032.895451091088,43.42,43.55,43.39,43.55,27032.8955
2008-11-10 10:35:00,43.5,43.59,43.4,43.59,17153.403539246552,43.5,43.59,43.4,43.59,17153.4035
2008-11-10 10:40:00,43.6,43.64,43.49,43.63,16827.70600369124,43.6,43.64,43.49,43.63,16827.706
2008-11-10 10:45:00,43.61,43.63,43.47,43.52,25838.671154054937,43.61,43.63,43.47,43.52,25838.6712
2008-11-10 10:50:00,43.52,43.57,43.42,43.42,20736.07643035501,43.52,43.57,43.42,43.42,20736.0764
2008-11-10 10:55:00,43.4,43.4,43.2,43.28,13027.901422212572,43.4,43.4,43.2,43.28,13027.9014
2008-11-10 11:00:00,43.28,43.46,43.24,43.42,33329.71447182717,43.28,43.46,43.24,43.42,33329.7145
2008-11-10 11:05:00,43.41,43.49,43.37,43.44,33438.28031701227,43.41,43.49,43.37,43.44,33438.2803
2008-11-10 11:10:00,43.41,43.45,43.2,43.29,52763.00075996092,43.41,43.45,43.2,43.29,52763.0008
2008-11-10 11:15:00,43.26,43.3,43.17,43.25,16936.271848876346,43.26,43.3,43.17,43.25,16936.2718
2008-11-10 11:20:00,43.22,43.31,43.18,43.25,20627.510585169905,43.22,43.31,43.18,43.25,20627.5106
2008-11-10 11:25:00,43.25,43.36,43.19,43.23,9662.360221474324,43.25,43.36,43.19,43.23,9662.3602
2008-11-10 11:30:00,43.21,43.42,43.12,43.15,9553.79437628922,43.21,43.42,43.12,43.15,9553.7944
2008-11-10 11:35:00,43.19,43.31,43.07,43.29,9445.228531104114,43.19,43.31,43.07,43.29,9445.2285
2008-11-10 11:40:00,43.28,43.33,43.18,43.33,12050.80881554663,43.28,43.33,43.18,43.33,12050.8088
2008-11-10 11:45:00,43.29,43.29,43.02,43.11,11399.413744436,43.29,43.29,43.02,43.11,11399.4137
2008-11-10 11:50:00,43.08,43.11,42.91,42.94,16067.745087395506,43.08,43.11,42.91,42.94,16067.7451
2008-11-10 11:55:00,42.94,43.06,42.91,43.03,9336.662685919013,42.94,43.06,42.91,43.03,9336.6627
2008-11-10 12:00:00,43.06,43.06,43.0,43.03,8033.872543697753,43.06,43.06,43.0,43.03,8033.8725
2008-11-10 12:05:00,43.06,43.26,43.0,43.26,10748.018673325372,43.06,43.26,43.0,43.26,10748.0187
2008-11-10 12:10:00,43.26,43.35,43.18,43.26,13679.296493323202,43.26,43.35,43.18,43.26,13679.2965
2008-11-10 12:15:00,43.25,43.32,43.17,43.17,7056.77993703181,43.25,43.32,43.17,43.17,7056.7799
2008-11-10 12:20:00,43.18,43.23,43.03,43.14,28444.25143849745,43.18,43.23,43.03,43.14,28444.2514
2008-11-10 12:25:00,43.13,43.25,43.13,43.19,20084.681359244383,43.13,43.25,43.13,43.19,20084.6814
2008-11-10 12:30:00,43.19,43.23,43.14,43.22,22907.393334057106,43.19,43.23,43.14,43.22,22907.3933
2008-11-10 12:35:00,43.17,43.29,43.14,43.19,57322.76625773532,43.17,43.29,43.14,43.19,57322.7663
2008-11-10 12:40:00,43.18,43.23,42.98,43.02,27792.85636738682,43.18,43.23,42.98,43.02,27792.8564
2008-11-10 12:45:00,43.02,43.04,42.96,43.01,17044.837694061447,43.02,43.04,42.96,43.01,17044.8377
2008-11-10 12:50:00,42.98,42.98,42.64,42.71,15959.1792422104,42.98,42.98,42.64,42.71,15959.1792
2008-11-10 12:55:00,42.71,42.79,42.71,42.77,3039.8436651829334,42.71,42.79,42.71,42.77,3039.8437
2008-11-10 13:00:00,42.77,42.79,42.69,42.72,8251.004234067963,42.77,42.79,42.69,42.72,8251.0042
2008-11-10 13:05:00,42.74,42.95,42.74,42.92,6296.819020736077,42.74,42.95,42.74,42.92,6296.819
2008-11-10 13:10:00,42.9,42.99,42.89,42.95,2714.14612962762,42.9,42.99,42.89,42.95,2714.1461
2008-11-10 13:15:00,42.95,42.95,42.9,42.95,6731.082401476496,42.95,42.95,42.9,42.95,6731.0824
2008-11-10 13:20:00,42.9,42.91,42.74,42.74,15199.218325914668,42.9,42.91,42.74,42.74,15199.2183
2008-11-10 13:25:00,42.73,42.88,42.72,42.87,6731.082401476496,42.73,42.88,42.72,42.87,6731.0824
2008-11-10 13:30:00,42.85,42.86,42.74,42.78,12267.940505916838,42.85,42.86,42.74,42.78,12267.9405
2008-11-10 13:35:00,42.78,42.91,42.77,42.86,7165.345782216915,42.78,42.91,42.77,42.86,7165.3458
2008-11-10 13:40:00,42.81,42.82,42.79,42.82,7925.306698512648,42.81,42.82,42.79,42.82,7925.3067
2008-11-10 13:45:00,42.79,42.79,42.71,42.74,19867.549668874173,42.79,42.79,42.71,42.74,19867.5497
2008-11-10 13:50:00,42.75,42.99,42.75,42.99,9662.360221474324,42.75,42.99,42.75,42.99,9662.3602
2008-11-10 13:55:00,42.97,43.17,42.97,43.11,30941.26587775486,42.97,43.17,42.97,43.11,30941.2659
2008-11-10 14:00:00,43.11,43.14,43.03,43.1,13896.42818369341,43.11,43.14,43.03,43.1,13896.4282
2008-11-10 14:05:00,43.1,43.25,43.1,43.22,11073.716208880687,43.1,43.25,43.1,43.22,11073.7162
2008-11-10 14:10:00,43.21,43.25,43.17,43.21,16067.745087395506,43.21,43.25,43.17,43.21,16067.7451
2008-11-10 14:15:00,43.21,43.25,43.05,43.13,22364.564108131584,43.21,43.25,43.05,43.13,22364.5641
2008-11-10 14:20:00,43.12,43.17,42.96,43.08,21387.47150146564,43.12,43.17,42.96,43.08,21387.4715
2008-11-10 14:25:00,43.07,43.09,42.96,43.03,8793.833459993486,43.07,43.09,42.96,43.03,8793.8335
2008-11-10 14:30:00,43.03,43.06,42.88,43.02,17804.798610357182,43.03,43.06,42.88,43.02,17804.7986
2008-11-10 14:35:00,43.03,43.05,42.88,42.89,11073.716208880687,43.03,43.05,42.88,42.89,11073.7162
2008-11-10 14:40:00,42.91,43.09,42.91,43.03,13462.164802952992,42.91,43.09,42.91,43.03,13462.1648
2008-11-10 14:45:00,43.03,43.06,42.72,42.72,25730.10530886983,43.03,43.06,42.72,42.72,25730.1053
2008-11-10 14:50:00,42.73,42.99,42.73,42.88,21930.300727391164,42.73,42.99,42.73,42.88,21930.3007
2008-11-10 14:55:00,42.86,43.01,42.86,42.89,19107.58875257844,42.86,43.01,42.86,42.89,19107.5888
2008-11-10 15:00:00,42.88,42.89,42.6,42.76,24644.446857018786,42.88,42.89,42.6,42.76,24644.4469
2008-11-10 15:05:00,42.79,42.88,42.65,42.76,24535.88101183368,42.79,42.88,42.65,42.76,24535.881
2008-11-10 15:10:00,42.71,42.85,42.63,42.77,34089.675388122894,42.71,42.85,42.63,42.77,34089.6754
2008-11-10 15:15:00,42.87,42.87,42.54,42.62,18130.496145912497,42.87,42.87,42.54,42.62,18130.4961
2008-11-10 15:20:00,42.67,42.69,42.49,42.59,11616.54543480621,42.67,42.69,42.49,42.59,11616.5454
2008-11-10 15:25:00,42.59,42.66,42.44,42.55,15416.350016284878,42.59,42.66,42.44,42.55,15416.35
2008-11-10 15:30:00,42.55,42.81,42.55,42.61,21713.169037020954,42.55,42.81,42.55,42.61,21713.169
2008-11-10 15:35:00,42.62,42.74,42.53,42.55,31375.52925849528,42.62,42.74,42.53,42.55,31375.5293
2008-11-10 15:40:00,42.53,42.91,42.53,42.82,37672.34827923135,42.53,42.91,42.53,42.82,37672.3483
2008-11-10 15:45:00,42.88,42.88,42.54,42.68,63185.32189773097,42.88,42.88,42.54,42.68,63185.3219
2008-11-10 15:50:00,42.67,43.05,42.67,42.89,58516.99055477147,42.67,43.05,42.67,42.89,58516.9906
2008-11-10 15:55:00,42.9,43.18,42.79,43.01,83812.83248290088,42.9,43.18,42.79,43.01,83812.8325
2008-11-11 09:30:00,43.27,43.4,42.54,42.86,48420.36695255672,43.27,43.4,42.54,42.86,48420.367
2008-11-11 09:35:00,42.9,42.93,42.4,42.62,16827.70600369124,42.9,42.93,42.4,42.62,16827.706
2008-11-11 09:40:00,42.57,42.78,42.31,42.63,27684.29052220172,42.57,42.78,42.31,42.63,27684.2905
2008-11-11 09:45:00,42.62,42.67,42.29,42.35,22364.564108131584,42.62,42.67,42.29,42.35,22364.5641
2008-11-11 09:50:00,42.32,42.44,42.18,42.44,24101.61763109326,42.32,42.44,42.18,42.44,24101.6176
2008-11-11 09:55:00,42.44,42.48,42.27,42.37,24210.18347627836,42.44,42.48,42.27,42.37,24210.1835
2008-11-11 10:00:00,42.32,42.41,42.22,42.27,69265.00922809684,42.32,42.41,42.22,42.27,69265.0092
2008-11-11 10:05:00,42.27,42.27,42.14,42.2,15524.915861469985,42.27,42.27,42.14,42.2,15524.9159
2008-11-11 10:10:00,42.22,42.37,42.22,42.29,16827.70600369124,42.22,42.37,42.22,42.29,16827.706
2008-11-11 10:15:00,42.22,42.37,42.06,42.37,22364.564108131584,42.22,42.37,42.06,42.37,22364.5641
2008-11-11 10:20:00,42.37,42.47,42.32,42.44,48203.23526218652,42.37,42.47,42.32,42.44,48203.2353
2008-11-11 10:25:00,42.42,42.55,42.38,42.44,33655.41200738248,42.42,42.55,42.38,42.44,33655.412
2008-11-11 10:30:00,42.44,42.52,42.32,42.48,21061.773965910324,42.44,42.52,42.32,42.48,21061.774
2008-11-11 10:35:00,42.51,42.55,42.36,42.37,45380.52328737379,42.51,42.55,42.36,42.37,45380.5233
2008-11-11 10:40:00,42.39,42.55,42.35,42.53,39626.53349256324,42.39,42.55,42.35,42.53,39626.5335
2008-11-11 10:45:00,42.53,42.65,42.49,42.65,20084.681359244383,42.53,42.65,42.49,42.65,20084.6814
2008-11-11 10:50:00,42.67,42.75,42.6,42.75,22907.393334057106,42.67,42.75,42.6,42.75,22907.3933
2008-11-11 10:55:00,42.75,42.8,42.53,42.57,53740.09336662686,42.75,42.8,42.53,42.57,53740.0934
2008-11-11 11:00:00,42.57,42.63,42.51,42.58,24101.61763109326,42.57,42.63,42.51,42.58,24101.6176
2008-11-11 11:05:00,42.56,42.67,42.55,42.66,23884.48594072305,42.56,42.67,42.55,42.66,23884.4859
2008-11-11 11:10:00,42.67,42.68,42.64,42.65,19107.58875257844,42.67,42.68,42.64,42.65,19107.5888
2008-11-11 11:15:00,42.65,42.83,42.65,42.75,33655.41200738248,42.65,42.83,42.65,42.75,33655.412
2008-11-11 11:20:00,42.78,42.88,42.73,42.8,24861.578547388992,42.78,42.88,42.73,42.8,24861.5785
2008-11-11 11:25:00,42.82,42.85,42.73,42.79,18239.0619910976,42.82,42.85,42.73,42.79,18239.062
2008-11-11 11:30:00,42.78,42.82,42.64,42.72,17696.232765172077,42.78,42.82,42.64,42.72,17696.2328
2008-11-11 11:35:00,42.7,42.84,42.69,42.81,34741.070459233524,42.7,42.84,42.69,42.81,34741.0705
2008-11-11 11:40:00,42.79,42.89,42.71,42.82,23667.35425035284,42.79,42.89,42.71,42.82,23667.3543
2008-11-11 11:45:00,42.81,42.87,42.78,42.79,35718.16306589947,42.81,42.87,42.78,42.79,35718.1631
2008-11-11 11:50:00,42.82,42.9,42.78,42.86,19433.28628813376,42.82,42.9,42.78,42.86,19433.2863
2008-11-11 11:55:00,42.86,42.9,42.77,42.83,18564.75952665292,42.86,42.9,42.77,42.83,18564.7595
2008-11-11 12:00:00,42.8,42.89,42.8,42.88,20410.37889479969,42.8,42.89,42.8,42.88,20410.3789
2008-11-11 12:05:00,42.89,42.89,42.8,42.84,28769.948974052764,42.89,42.89,42.8,42.84,28769.949
2008-11-11 12:10:00,42.83,42.84,42.79,42.79,9770.92606665943,42.83,42.84,42.79,42.79,9770.9261
2008-11-11 12:15:00,42.82,42.89,42.79,42.79,30615.568342199545,42.82,42.89,42.79,42.79,30615.5683
2008-11-11 12:20:00,42.79,42.84,42.77,42.77,31375.52925849528,42.79,42.84,42.77,42.77,31375.5293
2008-11-11 12:25:00,42.8,42.83,42.69,42.82,32352.62186516122,42.8,42.83,42.69,42.82,32352.6219
2008-11-11 12:30:00,42.83,42.85,42.79,42.8,26381.50037998045,42.83,42.85,42.79,42.8,26381.5004
2008-11-11 12:35:00,42.8,42.86,42.79,42.84,33438.28031701227,42.8,42.86,42.79,42.84,33438.2803
2008-11-11 12:40:00,42.84,42.87,42.83,42.86,27032.895451091088,42.84,42.87,42.83,42.86,27032.8955
2008-11-11 12:45:00,42.86,42.9,42.79,42.83,23233.09086961242,42.86,42.9,42.79,42.83,23233.0909
2008-11-11 12:50:00,42.84,43.02,42.81,42.99,18130.496145912497,42.84,43.02,42.81,42.99,18130.4961
2008-11-11 12:55:00,42.98,43.07,42.9,43.02,33981.1095429378,42.98,43.07,42.9,43.02,33981.1095
2008-11-11 13:00:00,43.02,43.1,42.98,42.99,31049.831722939965,43.02,43.1,42.98,42.99,31049.8317
2008-11-11 13:05:00,43.01,43.19,42.99,43.12,54500.0542829226,43.01,43.19,42.99,43.12,54500.0543
2008-11-11 13:10:00,43.14,43.23,43.11,43.13,17370.535229616762,43.14,43.23,43.11,43.13,17370.5352
2008-11-11 13:15:00,43.14,43.21,43.14,43.19,105526.00151992185,43.14,43.21,43.14,43.19,105526.0015
2008-11-11 13:20:00,43.2,43.25,43.18,43.2,87395.50537400934,43.2,43.25,43.18,43.2,87395.5054
2008-11-11 13:25:00,43.2,43.42,43.2,43.42,93366.6268591901,43.2,43.42,43.2,43.42,93366.6269
2008-11-11 13:30:00,43.42,43.46,43.36,43.39,105960.26490066224,43.42,43.46,43.36,43.39,105960.2649
2008-11-11 13:35:00,43.37,43.37,43.22,43.25,17587.666919986972,43.37,43.37,43.22,43.25,17587.6669
2008-11-11 13:40:00,43.24,43.27,43.01,43.07,58734.12224514168,43.24,43.27,43.01,43.07,58734.1222
2008-11-11 13:45:00,43.07,43.33,43.05,43.25,24318.749321463467,43.07,43.33,43.05,43.25,24318.7493
2008-11-11 13:50:00,43.25,43.33,43.19,43.32,30398.43665182933,43.25,43.33,43.19,43.32,30398.4367
2008-11-11 13:55:00,43.31,43.39,43.23,43.33,48420.36695255672,43.31,43.39,43.23,43.33,48420.367
2008-11-11 14:00:00,43.33,43.4,43.19,43.22,45163.39159700358,43.33,43.4,43.19,43.22,45163.3916
2008-11-11 14:05:00,43.23,43.28,43.01,43.08,23884.48594072305,43.23,43.28,43.01,43.08,23884.4859
2008-11-11 14:10:00,43.07,43.2,43.02,43.17,40712.19194441429,43.07,43.2,43.02,43.17,40712.1919
2008-11-11 14:15:00,43.17,43.4,43.14,43.36,44729.12821626317,43.17,43.4,43.14,43.36,44729.1282
2008-11-11 14:20:00,43.35,43.49,43.31,43.42,33438.28031701227,43.35,43.49,43.31,43.42,33438.2803
2008-11-11 14:25:00,43.42,43.74,43.42,43.67,49288.89371403757,43.42,43.74,43.42,43.67,49288.8937
2008-11-11 14:30:00,43.67,43.96,43.64,43.94,58516.99055477147,43.67,43.96,43.64,43.94,58516.9906
2008-11-11 14:35:00,43.97,44.03,43.57,43.57,47986.10357181631,43.97,44.03,43.57,43.57,47986.1036
2008-11-11 14:40:00,43.55,43.57,43.44,43.54,35609.597220714364,43.55,43.57,43.44,43.54,35609.5972
2008-11-11 14:45:00,43.54,43.6,43.37,43.49,50374.55216588861,43.54,43.6,43.37,43.49,50374.5522
2008-11-11 14:50:00,43.46,43.55,43.37,43.48,71653.45782216915,43.46,43.55,43.37,43.48,71653.4578
2008-11-11 14:55:00,43.5,43.63,43.44,43.5,45597.654977744,43.5,43.63,43.44,43.5,45597.655
2008-11-11 15:00:00,43.52,43.68,43.5,43.61,51025.94723699924,43.52,43.68,43.5,43.61,51025.9472
2008-11-11 15:05:00,43.61,43.86,43.57,43.57,43752.03560959722,43.61,43.86,43.57,43.57,43752.0356
2008-11-11 15:10:00,43.59,43.69,43.52,43.63,46574.747584409946,43.59,43.69,43.52,43.63,46574.7476
2008-11-11 15:15:00,43.61,43.7,43.48,43.69,40060.79687330366,43.61,43.7,43.48,43.69,40060.7969
2008-11-11 15:20:00,43.72,43.76,43.63,43.76,42666.377157746174,43.72,43.76,43.63,43.76,42666.3772
2008-11-11 15:25:00,43.76,43.8,43.63,43.71,65899.4680273586,43.76,43.8,43.63,43.71,65899.468
2008-11-11 15:30:00,43.69,43.69,43.4,43.46,53305.82998588644,43.69,43.69,43.4,43.46,53305.83
2008-11-11 15:35:00,43.46,43.46,43.05,43.09,57539.89794810553,43.46,43.46,43.05,43.09,57539.8979
2008-11-11 15:40:00,43.07,43.31,43.07,43.19,48637.49864292693,43.07,43.31,43.07,43.19,48637.4986
2008-11-11 15:45:00,43.18,43.42,43.07,43.41,48746.06448811204,43.18,43.42,43.07,43.41,48746.0645
2008-11-11 15:50:00,43.4,43.5,43.12,43.19,61991.097600694826,43.4,43.5,43.12,43.19,61991.0976
2008-11-11 15:55:00,43.22,43.37,43.0,43.15,124090.76104657476,43.22,43.37,43.0,43.15,124090.761
2008-11-12 09:30:00,42.4,42.9,42.37,42.47,32786.88524590164,42.4,42.9,42.37,42.47,32786.8852
2008-11-12 09:35:00,42.49,42.67,41.7,42.28,84138.5300184562,42.49,42.67,41.7,42.28,84138.53
2008-11-12 09:40:00,42.35,42.39,41.96,42.14,27467.158831831508,42.35,42.39,41.96,42.14,27467.1588
2008-11-12 09:45:00,42.14,42.41,42.02,42.4,29204.212354793184,42.14,42.41,42.02,42.4,29204.2124
2008-11-12 09:50:00,42.38,42.77,42.38,42.7,52328.737379220496,42.38,42.77,42.38,42.7,52328.7374
2008-11-12 09:55:00,42.73,42.94,42.69,42.73,76104.65747475844,42.73,42.94,42.69,42.73,76104.6575
2008-11-12 10:00:00,42.74,42.93,42.67,42.75,21821.73488220606,42.74,42.93,42.67,42.75,21821.7349
2008-11-12 10:05:00,42.74,42.87,42.72,42.73,36912.38736293562,42.74,42.87,42.72,42.73,36912.3874
2008-11-12 10:10:00,42.74,42.75,42.56,42.6,38975.13842145261,42.74,42.75,42.56,42.6,38975.1384
2008-11-12 10:15:00,42.6,42.67,42.59,42.66,29529.9098903485,42.6,42.67,42.59,42.66,29529.9099
2008-11-12 10:20:00,42.66,42.67,42.41,42.51,32786.88524590164,42.66,42.67,42.41,42.51,32786.8852
2008-11-12 10:25:00,42.52,42.6,42.37,42.39,22581.69579850179,42.52,42.6,42.37,42.39,22581.6958
2008-11-12 10:30:00,42.38,42.48,42.33,42.43,47117.57681033547,42.38,42.48,42.33,42.43,47117.5768
2008-11-12 10:35:00,42.44,42.47,42.26,42.43,36043.860601454784,42.44,42.47,42.26,42.43,36043.8606
2008-11-12 10:40:00,42.39,42.54,42.33,42.46,45597.654977744,42.39,42.54,42.33,42.46,45597.655
2008-11-12 10:45:00,42.46,42.49,42.33,42.38,28769.948974052764,42.46,42.49,42.33,42.38,28769.949
2008-11-12 10:50:00,42.4,42.57,42.33,42.44,22255.99826294648,42.4,42.57,42.33,42.44,22255.9983
2008-11-12 10:55:00,42.43,42.43,42.2,42.25,28878.51481923787,42.43,42.43,42.2,42.25,28878.5148
2008-11-12 11:00:00,42.25,42.25,41.89,41.92,28009.98805775703,42.25,42.25,41.89,41.92,28009.9881
2008-11-12 11:05:00,41.92,41.92,41.79,41.85,28661.38312886766,41.92,41.92,41.79,41.85,28661.3831
2008-11-12 11:10:00,41.85,42.0,41.74,41.98,23450.22255998263,41.85,42.0,41.74,41.98,23450.2226
2008-11-12 11:15:00,41.98,42.23,41.98,42.17,19650.417978503963,41.98,42.23,41.98,42.17,19650.418
2008-11-12 11:20:00,42.17,42.2,41.97,42.05,15199.218325914668,42.17,42.2,41.97,42.05,15199.2183
2008-11-12 11:25:00,42.06,42.11,41.96,42.02,16936.271848876346,42.06,42.11,41.96,42.02,16936.2718
2008-11-12 11:30:00,42.04,42.1,41.97,42.01,17696.232765172077,42.04,42.1,41.97,42.01,17696.2328
2008-11-12 11:35:00,42.01,42.21,42.0,42.2,22798.827488872,42.01,42.21,42.0,42.2,22798.8275
2008-11-12 11:40:00,42.2,42.2,42.14,42.15,21930.300727391164,42.2,42.2,42.14,42.15,21930.3007
2008-11-12 11:45:00,42.14,42.19,42.09,42.15,29529.9098903485,42.14,42.19,42.09,42.15,29529.9099
2008-11-12 11:50:00,42.15,42.17,42.09,42.1,19650.417978503963,42.15,42.17,42.09,42.1,19650.418
2008-11-12 11:55:00,42.11,42.21,42.09,42.18,19650.417978503963,42.11,42.21,42.09,42.18,19650.418
2008-11-12 12:00:00,42.17,42.25,42.16,42.2,12919.335577027468,42.17,42.25,42.16,42.2,12919.3356
2008-11-12 12:05:00,42.19,42.19,42.0,42.0,26272.93453479536,42.19,42.19,42.0,42.0,26272.9345
2008-11-12 12:10:00,42.02,42.06,41.9,42.02,21604.60319183585,42.02,42.06,41.9,42.02,21604.6032
2008-11-12 12:15:00,42.03,42.07,42.01,42.02,11833.67712517642,42.03,42.07,42.01,42.02,11833.6771
2008-11-12 12:20:00,42.02,42.27,42.0,42.2,26490.066225165563,42.02,42.27,42.0,42.2,26490.0662
2008-11-12 12:25:00,42.2,42.26,42.17,42.17,15850.613397025296,42.2,42.26,42.17,42.17,15850.6134
2008-11-12 12:30:00,42.18,42.28,42.18,42.28,21713.169037020954,42.18,42.28,42.18,42.28,21713.169
2008-11-12 12:35:00,42.26,42.37,42.2,42.32,21061.773965910324,42.26,42.37,42.2,42.32,21061.774
2008-11-12 12:40:00,42.32,42.34,42.3,42.32,17261.969384431657,42.32,42.34,42.3,42.32,17261.9694
2008-11-12 12:45:00,42.31,42.34,42.21,42.23,13462.164802952992,42.31,42.34,42.21,42.23,13462.1648
2008-11-12 12:50:00,42.23,42.37,42.21,42.25,23884.48594072305,42.23,42.37,42.21,42.25,23884.4859
2008-11-12 12:55:00,42.24,42.41,42.21,42.37,31592.660948865487,42.24,42.41,42.21,42.37,31592.6609
2008-11-12 13:00:00,42.41,42.45,42.32,42.35,29421.344045163394,42.41,42.45,42.32,42.35,29421.344
2008-11-12 13:05:00,42.35,42.5,42.35,42.44,17804.798610357182,42.35,42.5,42.35,42.44,17804.7986
2008-11-12 13:10:00,42.44,42.49,42.35,42.38,25295.84192812941,42.44,42.49,42.35,42.38,25295.8419
2008-11-12 13:15:00,42.36,42.37,42.27,42.32,19758.98382368907,42.36,42.37,42.27,42.32,19758.9838
2008-11-12 13:20:00,42.33,42.38,42.29,42.35,24535.88101183368,42.33,42.38,42.29,42.35,24535.881
2008-11-12 13:25:00,42.36,42.43,42.29,42.41,24210.18347627836,42.36,42.43,42.29,42.41,24210.1835
2008-11-12 13:30:00,42.4,42.43,42.2,42.22,35826.728911084574,42.4,42.43,42.2,42.22,35826.7289
2008-11-12 13:35:00,42.21,42.26,42.18,42.24,23124.52502442732,42.21,42.26,42.18,42.24,23124.525
2008-11-12 13:40:00,42.22,42.35,42.2,42.32,24644.446857018786,42.22,42.35,42.2,42.32,24644.4469
2008-11-12 13:45:00,42.33,42.33,42.19,42.25,23775.920095537946,42.33,42.33,42.19,42.25,23775.9201
2008-11-12 13:50:00,42.25,42.26,41.89,41.92,32678.319400716537,42.25,42.26,41.89,41.92,32678.3194
2008-11-12 13:55:00,41.92,42.04,41.92,41.96,27250.02714146129,41.92,42.04,41.92,41.96,27250.0271
2008-11-12 14:00:00,41.96,41.96,41.83,41.83,22255.99826294648,41.96,41.96,41.83,41.83,22255.9983
2008-11-12 14:05:00,41.83,41.85,41.66,41.79,31158.39756812507,41.83,41.85,41.66,41.79,31158.3976
2008-11-12 14:10:00,41.8,41.85,41.73,41.73,20518.944739984803,41.8,41.85,41.73,41.73,20518.9447
2008-11-12 14:15:00,41.75,41.89,41.74,41.83,27684.29052220172,41.75,41.89,41.74,41.83,27684.2905
2008-11-12 14:20:00,41.83,41.96,41.82,41.92,15742.04755184019,41.83,41.96,41.82,41.92,15742.0476
2008-11-12 14:25:00,41.93,42.03,41.85,41.85,25187.276082944307,41.93,42.03,41.85,41.85,25187.2761
2008-11-12 14:30:00,41.85,42.06,41.85,41.92,24210.18347627836,41.85,42.06,41.85,41.92,24210.1835
2008-11-12 14:35:00,41.91,41.95,41.71,41.74,16393.44262295082,41.91,41.95,41.71,41.74,16393.4426
2008-11-12 14:40:00,41.74,41.79,41.66,41.79,25730.10530886983,41.74,41.79,41.66,41.79,25730.1053
2008-11-12 14:45:00,41.8,41.95,41.75,41.76,18239.0619910976,41.8,41.95,41.75,41.76,18239.062
2008-11-12 14:50:00,41.74,41.75,41.6,41.62,23558.788405167736,41.74,41.75,41.6,41.62,23558.7884
2008-11-12 14:55:00,41.62,41.68,41.5,41.5,23884.48594072305,41.62,41.68,41.5,41.5,23884.4859
2008-11-12 15:00:00,41.5,41.54,41.39,41.46,25947.23699924004,41.5,41.54,41.39,41.46,25947.237
2008-11-12 15:05:00,41.45,41.47,41.35,41.36,27901.422212571924,41.45,41.47,41.35,41.36,27901.4222
2008-11-12 15:10:00,41.38,41.5,41.34,41.43,44729.12821626317,41.38,41.5,41.34,41.43,44729.1282
2008-11-12 15:15:00,41.43,41.52,41.32,41.49,37346.65074367605,41.43,41.52,41.32,41.49,37346.6507
2008-11-12 15:20:00,41.49,41.54,41.28,41.29,34415.37292367821,41.49,41.54,41.28,41.29,34415.3729
2008-11-12 15:25:00,41.33,41.44,41.25,41.38,32135.49017479101,41.33,41.44,41.25,41.38,32135.4902
2008-11-12 15:30:00,41.4,41.43,41.24,41.24,60254.044077733146,41.4,41.43,41.24,41.24,60254.0441
2008-11-12 15:35:00,41.25,41.32,41.08,41.11,66008.0338725437,41.25,41.32,41.08,41.11,66008.0339
2008-11-12 15:40:00,41.08,41.24,40.8,41.22,89566.82227771144,41.08,41.24,40.8,41.22,89566.8223
2008-11-12 15:45:00,41.21,41.25,40.8,40.81,175876.66919986974,41.21,41.25,40.8,40.81,175876.6692
2008-11-12 15:50:00,40.8,41.03,40.67,40.89,107805.88426880904,40.8,41.03,40.67,40.89,107805.8843
2008-11-12 15:55:00,40.89,40.89,40.61,40.8,140809.90120508088,40.89,40.89,40.61,40.8,140809.9012
2008-11-13 09:30:00,42.48,42.48,40.57,41.16,50808.81554662903,42.48,42.48,40.57,41.16,50808.8155
2008-11-13 09:35:00,41.16,41.33,40.6,40.85,77190.31592660949,41.16,41.33,40.6,40.85,77190.3159
2008-11-13 09:40:00,40.88,41.11,40.78,40.92,23015.95917924221,40.88,41.11,40.78,40.92,23015.9592
2008-11-13 09:45:00,40.89,41.11,40.8,41.11,31918.3584844208,40.89,41.11,40.8,41.11,31918.3585
2008-11-13 09:50:00,41.11,41.2,40.84,40.95,54500.0542829226,41.11,41.2,40.84,40.95,54500.0543
2008-11-13 09:55:00,40.92,41.03,40.83,40.89,42449.24546737597,40.92,41.03,40.83,40.89,42449.2455
2008-11-13 10:00:00,40.9,41.15,40.86,41.12,25947.23699924004,40.9,41.15,40.86,41.12,25947.237
2008-11-13 10:05:00,41.13,41.2,41.04,41.05,11616.54543480621,41.13,41.2,41.04,41.05,11616.5454
2008-11-13 10:10:00,41.04,41.49,41.04,41.38,22255.99826294648,41.04,41.49,41.04,41.38,22255.9983
2008-11-13 10:15:00,41.39,41.77,41.39,41.62,31375.52925849528,41.39,41.77,41.39,41.62,31375.5293
2008-11-13 10:20:00,41.66,41.87,41.62,41.68,25404.40777331452,41.66,41.87,41.62,41.68,25404.4078
2008-11-13 10:25:00,41.65,41.78,41.62,41.68,20844.642275540114,41.65,41.78,41.62,41.68,20844.6423
2008-11-13 10:30:00,41.67,41.78,41.62,41.71,16827.70600369124,41.67,41.78,41.62,41.71,16827.706
2008-11-13 10:35:00,41.7,41.74,41.5,41.61,32026.924329605907,41.7,41.74,41.5,41.61,32026.9243
2008-11-13 10:40:00,41.58,41.67,41.47,41.49,48311.801107371626,41.58,41.67,41.47,41.49,48311.8011
2008-11-13 10:45:00,41.5,41.5,41.28,41.28,28009.98805775703,41.5,41.5,41.28,41.28,28009.9881
2008-11-13 10:50:00,41.28,41.39,41.25,41.3,16719.140158506136,41.28,41.39,41.25,41.3,16719.1402
2008-11-13 10:55:00,41.29,41.39,41.15,41.22,22581.69579850179,41.29,41.39,41.15,41.22,22581.6958
2008-11-13 11:00:00,41.2,41.22,41.1,41.16,49180.32786885246,41.2,41.22,41.1,41.16,49180.3279
2008-11-13 11:05:00,41.15,41.15,40.65,40.73,70893.49690587341,41.15,41.15,40.65,40.73,70893.4969
2008-11-13 11:10:00,40.73,40.84,40.62,40.79,20410.37889479969,40.73,40.84,40.62,40.79,20410.3789
2008-11-13 11:15:00,40.84,40.85,40.63,40.66,11616.54543480621,40.84,40.85,40.63,40.66,11616.5454
2008-11-13 11:20:00,40.65,40.88,40.65,40.82,29747.041580718706,40.65,40.88,40.65,40.82,29747.0416
2008-11-13 11:25:00,40.83,40.94,40.8,40.92,26381.50037998045,40.83,40.94,40.8,40.92,26381.5004
2008-11-13 11:30:00,40.92,41.03,40.91,40.93,20518.944739984803,40.92,41.03,40.91,40.93,20518.9447
2008-11-13 11:35:00,40.91,40.93,40.7,40.74,22798.827488872,40.91,40.93,40.7,40.74,22798.8275
2008-11-13 11:40:00,40.74,40.83,40.69,40.75,23124.52502442732,40.74,40.83,40.69,40.75,23124.525
2008-11-13 11:45:00,40.78,40.83,40.73,40.79,21604.60319183585,40.78,40.83,40.73,40.79,21604.6032
2008-11-13 11:50:00,40.77,40.9,40.7,40.74,52111.605688850286,40.77,40.9,40.7,40.74,52111.6057
2008-11-13 11:55:00,40.72,40.76,40.62,40.76,26598.632070350668,40.72,40.76,40.62,40.76,26598.6321
2008-11-13 12:00:00,40.73,40.78,40.53,40.53,22364.564108131584,40.73,40.78,40.53,40.53,22364.5641
2008-11-13 12:05:00,40.55,40.66,40.49,40.65,29312.77819997829,40.55,40.66,40.49,40.65,29312.7782
2008-11-13 12:10:00,40.63,40.66,40.56,40.62,25730.10530886983,40.63,40.66,40.56,40.62,25730.1053
2008-11-13 12:15:00,40.62,40.64,40.57,40.61,29638.4757355336,40.62,40.64,40.57,40.61,29638.4757
2008-11-13 12:20:00,40.63,40.64,40.57,40.58,23884.48594072305,40.63,40.64,40.57,40.58,23884.4859
2008-11-13 12:25:00,40.58,40.58,40.44,40.46,21604.60319183585,40.58,40.58,40.44,40.46,21604.6032
2008-11-13 12:30:00,40.46,40.51,40.44,40.49,16719.140158506136,40.46,40.51,40.44,40.49,16719.1402
2008-11-13 12:35:00,40.5,40.58,40.42,40.45,33981.1095429378,40.5,40.58,40.42,40.45,33981.1095
2008-11-13 12:40:00,40.49,40.51,40.41,40.45,16936.271848876346,40.49,40.51,40.41,40.45,16936.2718
2008-11-13 12:45:00,40.44,40.57,40.38,40.4,38432.30919552709,40.44,40.57,40.38,40.4,38432.3092
2008-11-13 12:50:00,40.4,40.48,39.73,39.81,89566.82227771144,40.4,40.48,39.73,39.81,89566.8223
2008-11-13 12:55:00,39.84,39.93,39.31,39.31,78710.23775920096,39.84,39.93,39.31,39.31,78710.2378
2008-11-13 13:00:00,39.3,39.74,39.23,39.74,74910.4331777223,39.3,39.74,39.23,39.74,74910.4332
2008-11-13 13:05:00,39.74,39.97,39.61,39.95,30615.568342199545,39.74,39.97,39.61,39.95,30615.5683
2008-11-13 13:10:00,39.95,39.96,39.8,39.87,23124.52502442732,39.95,39.96,39.8,39.87,23124.525
2008-11-13 13:15:00,39.9,40.26,39.9,40.17,32352.62186516122,39.9,40.26,39.9,40.17,32352.6219
2008-11-13 13:20:00,40.17,40.26,40.1,40.16,29421.344045163394,40.17,40.26,40.1,40.16,29421.344
2008-11-13 13:25:00,40.19,40.52,40.16,40.52,45271.95744218869,40.19,40.52,40.16,40.52,45271.9574
2008-11-13 13:30:00,40.54,40.59,40.33,40.46,33546.84616219738,40.54,40.59,40.33,40.46,33546.8462
2008-11-13 13:35:00,40.45,40.67,40.36,40.57,39735.09933774835,40.45,40.67,40.36,40.57,39735.0993
2008-11-13 13:40:00,40.55,40.87,40.49,40.87,63945.28281402671,40.55,40.87,40.49,40.87,63945.2828
2008-11-13 13:45:00,40.84,40.94,40.53,40.67,75344.6965584627,40.84,40.94,40.53,40.67,75344.6966
2008-11-13 13:50:00,40.65,41.26,40.6,41.01,73933.34057105635,40.65,41.26,40.6,41.01,73933.3406
2008-11-13 13:55:00,41.04,41.15,40.75,40.77,49288.89371403757,41.04,41.15,40.75,40.77,49288.8937
2008-11-13 14:00:00,40.73,40.87,40.51,40.57,41037.889479969606,40.73,40.87,40.51,40.57,41037.8895
2008-11-13 14:05:00,40.57,40.59,40.27,40.53,39517.96764737814,40.57,40.59,40.27,40.53,39517.9676
2008-11-13 14:10:00,40.47,40.75,40.47,40.58,34415.37292367821,40.47,40.75,40.47,40.58,34415.3729
2008-11-13 14:15:00,40.57,40.86,40.54,40.67,42449.24546737597,40.57,40.86,40.54,40.67,42449.2455
2008-11-13 14:20:00,40.69,41.21,40.69,41.12,56888.5028769949,40.69,41.21,40.69,41.12,56888.5029
2008-11-13 14:25:00,41.12,41.52,41.01,41.41,60796.87330365867,41.12,41.52,41.01,41.41,60796.8733
2008-11-13 14:30:00,41.41,41.67,41.38,41.47,55260.01519921833,41.41,41.67,41.38,41.47,55260.0152
2008-11-13 14:35:00,41.47,41.92,41.39,41.71,95537.9437628922,41.47,41.92,41.39,41.71,95537.9438
2008-11-13 14:40:00,41.7,41.93,41.65,41.67,59711.21485180762,41.7,41.93,41.65,41.67,59711.2149
2008-11-13 14:45:00,41.71,42.09,41.71,41.96,51568.77646292477,41.71,42.09,41.71,41.96,51568.7765
2008-11-13 14:50:00,41.96,42.19,41.73,41.8,39409.40180219303,41.96,42.19,41.73,41.8,39409.4018
2008-11-13 14:55:00,41.8,41.92,41.61,41.62,40603.62609922919,41.8,41.92,41.61,41.62,40603.6261
2008-11-13 15:00:00,41.62,41.84,41.45,41.48,39952.23102811856,41.62,41.84,41.45,41.48,39952.231
2008-11-13 15:05:00,41.48,41.61,41.13,41.27,54934.317663663016,41.48,41.61,41.13,41.27,54934.3177
2008-11-13 15:10:00,41.26,41.63,41.25,41.39,62208.22929106504,41.26,41.63,41.25,41.39,62208.2293
2008-11-13 15:15:00,41.39,41.56,41.25,41.41,54608.6201281077,41.39,41.56,41.25,41.41,54608.6201
2008-11-13 15:20:00,41.42,41.85,41.3,41.74,82835.73987623493,41.42,41.85,41.3,41.74,82835.7399
2008-11-13 15:25:00,41.74,42.09,41.71,42.09,94452.28531104117,41.74,42.09,41.71,42.09,94452.2853
2008-11-13 15:30:00,42.09,42.52,42.03,42.39,53305.82998588644,42.09,42.52,42.03,42.39,53305.83
2008-11-13 15:35:00,42.39,42.47,42.09,42.11,50917.38139181414,42.39,42.47,42.09,42.11,50917.3814
2008-11-13 15:40:00,42.11,42.33,42.03,42.22,66876.56063402454,42.11,42.33,42.03,42.22,66876.5606
2008-11-13 15:45:00,42.24,42.41,42.08,42.14,97709.26066659427,42.24,42.41,42.08,42.14,97709.2607
2008-11-13 15:50:00,42.12,42.59,42.12,42.57,127022.03886657258,42.12,42.59,42.12,42.57,127022.0389
2008-11-13 15:55:00,42.57,43.06,42.55,43.02,212680.49071762024,42.57,43.06,42.55,43.02,212680.4907
2008-11-14 09:30:00,42.94,43.02,42.09,42.68,42666.377157746174,42.94,43.02,42.09,42.68,42666.3772
2008-11-14 09:35:00,42.7,42.93,42.57,42.66,31158.39756812507,42.7,42.93,42.57,42.66,31158.3976
2008-11-14 09:40:00,42.66,42.84,42.52,42.54,46791.87927478016,42.66,42.84,42.52,42.54,46791.8793
2008-11-14 09:45:00,42.54,42.6,42.3,42.48,35283.89968515905,42.54,42.6,42.3,42.48,35283.8997
2008-11-14 09:50:00,42.48,42.61,42.46,42.56,39517.96764737814,42.48,42.61,42.46,42.56,39517.9676
2008-11-14 09:55:00,42.55,42.87,42.44,42.48,31375.52925849528,42.55,42.87,42.44,42.48,31375.5293
2008-11-14 10:00:00,42.51,42.75,42.42,42.43,45271.95744218869,42.51,42.75,42.42,42.43,45271.9574
2008-11-14 10:05:00,42.43,42.43,41.8,41.96,64162.41450439692,42.43,42.43,41.8,41.96,64162.4145
2008-11-14 10:10:00,41.97,42.07,41.84,41.9,40603.62609922919,41.97,42.07,41.84,41.9,40603.6261
2008-11-14 10:15:00,41.88,41.97,41.5,41.57,33872.54369775269,41.88,41.97,41.5,41.57,33872.5437
2008-11-14 10:20:00,41.53,41.56,41.24,41.28,55694.27857995874,41.53,41.56,41.24,41.28,55694.2786
2008-11-14 10:25:00,41.28,41.42,41.27,41.32,36260.992291824994,41.28,41.42,41.27,41.32,36260.9923
2008-11-14 10:30:00,41.32,41.37,41.19,41.27,69590.70676365215,41.32,41.37,41.19,41.27,69590.7068
2008-11-14 10:35:00,41.27,41.3,41.14,41.17,57539.89794810553,41.27,41.3,41.14,41.17,57539.8979
2008-11-14 10:40:00,41.19,41.27,40.99,41.01,53088.69829551623,41.19,41.27,40.99,41.01,53088.6983
2008-11-14 10:45:00,40.99,41.06,40.93,40.96,43860.60145478233,40.99,41.06,40.93,40.96,43860.6015
2008-11-14 10:50:00,40.96,41.07,40.9,40.92,36803.82151775052,40.96,41.07,40.9,40.92,36803.8215
2008-11-14 10:55:00,40.93,41.47,40.92,41.31,67853.65324069049,40.93,41.47,40.92,41.31,67853.6532
2008-11-14 11:00:00,41.3,41.31,40.89,40.96,32461.187710346327,41.3,41.31,40.89,40.96,32461.1877
2008-11-14 11:05:00,40.95,41.08,40.86,41.05,20736.07643035501,40.95,41.08,40.86,41.05,20736.0764
2008-11-14 11:10:00,41.02,41.06,40.86,41.06,29529.9098903485,41.02,41.06,40.86,41.06,29529.9099
2008-11-14 11:15:00,41.04,41.12,40.85,40.92,41580.71870589512,41.04,41.12,40.85,40.92,41580.7187
2008-11-14 11:20:00,40.93,40.93,40.61,40.64,56779.93703180979,40.93,40.93,40.61,40.64,56779.937
2008-11-14 11:25:00,40.66,41.19,40.65,40.94,44403.430680707854,40.66,41.19,40.65,40.94,44403.4307
2008-11-14 11:30:00,40.92,40.92,40.58,40.66,45380.52328737379,40.92,40.92,40.58,40.66,45380.5233
2008-11-14 11:35:00,40.66,40.79,40.55,40.64,30072.73911627402,40.66,40.79,40.55,40.64,30072.7391
2008-11-14 11:40:00,40.65,40.67,40.41,40.45,51785.90815329498,40.65,40.67,40.41,40.45,51785.9082
2008-11-14 11:45:00,40.45,40.57,40.43,40.56,66225.16556291391,40.45,40.57,40.43,40.56,66225.1656
2008-11-14 11:50:00,40.56,40.63,40.43,40.44,69590.70676365215,40.56,40.63,40.43,40.44,69590.7068
2008-11-14 11:55:00,40.42,40.59,40.42,40.5,33004.01693627185,40.42,40.59,40.42,40.5,33004.0169
2008-11-14 12:00:00,40.5,40.61,40.5,40.57,43100.640538486594,40.5,40.61,40.5,40.57,43100.6405
2008-11-14 12:05:00,40.53,40.61,40.52,40.57,40603.62609922919,40.53,40.61,40.52,40.57,40603.6261
2008-11-14 12:10:00,40.59,40.66,40.52,40.61,24970.144392574097,40.59,40.66,40.52,40.61,24970.1444
2008-11-14 12:15:00,40.6,40.61,40.46,40.53,23015.95917924221,40.6,40.61,40.46,40.53,23015.9592
2008-11-14 12:20:00,40.55,40.59,40.45,40.53,28987.08066442297,40.55,40.59,40.45,40.53,28987.0807
2008-11-14 12:25:00,40.54,40.75,40.53,40.6,44186.29899033765,40.54,40.75,40.53,40.6,44186.299
2008-11-14 12:30:00,40.6,40.6,40.36,40.39,29855.60742590381,40.6,40.6,40.36,40.39,29855.6074
2008-11-14 12:35:00,40.36,40.67,40.33,40.66,31592.660948865487,40.36,40.67,40.33,40.66,31592.6609
2008-11-14 12:40:00,40.62,40.85,40.59,40.82,42774.94300293128,40.62,40.85,40.59,40.82,42774.943
2008-11-14 12:45:00,40.82,40.91,40.73,40.75,27358.592986646403,40.82,40.91,40.73,40.75,27358.593
2008-11-14 12:50:00,40.74,40.88,40.74,40.82,22690.261643686896,40.74,40.88,40.74,40.82,22690.2616
2008-11-14 12:55:00,40.87,40.98,40.75,40.81,19216.154597763543,40.87,40.98,40.75,40.81,19216.1546
2008-11-14 13:00:00,40.8,40.8,40.52,40.56,22255.99826294648,40.8,40.8,40.52,40.56,22255.9983
2008-11-14 13:05:00,40.54,40.54,40.39,40.49,23341.65671479753,40.54,40.54,40.39,40.49,23341.6567
2008-11-14 13:10:00,40.47,40.48,40.31,40.39,22798.827488872,40.47,40.48,40.31,40.39,22798.8275
2008-11-14 13:15:00,40.38,40.43,40.31,40.4,11182.282054065792,40.38,40.43,40.31,40.4,11182.2821
2008-11-14 13:20:00,40.37,40.46,40.29,40.46,19107.58875257844,40.37,40.46,40.29,40.46,19107.5888
2008-11-14 13:25:00,40.49,40.84,40.49,40.84,29747.041580718706,40.49,40.84,40.49,40.84,29747.0416
2008-11-14 13:30:00,40.82,41.11,40.82,40.96,48963.19617848225,40.82,41.11,40.82,40.96,48963.1962
2008-11-14 13:35:00,40.96,41.14,40.92,41.06,16502.008468135926,40.96,41.14,40.92,41.06,16502.0085
2008-11-14 13:40:00,41.05,41.21,41.04,41.05,25187.276082944307,41.05,41.21,41.04,41.05,25187.2761
2008-11-14 13:45:00,41.05,41.07,40.85,41.07,33329.71447182717,41.05,41.07,40.85,41.07,33329.7145
2008-11-14 13:50:00,41.09,41.3,41.08,41.21,21604.60319183585,41.09,41.3,41.08,41.21,21604.6032
2008-11-14 13:55:00,41.21,41.37,41.1,41.15,35175.333839973944,41.21,41.37,41.1,41.15,35175.3338
2008-11-14 14:00:00,41.16,41.31,41.12,41.26,20518.944739984803,41.16,41.31,41.12,41.26,20518.9447
2008-11-14 14:05:00,41.26,41.44,41.26,41.29,18130.496145912497,41.26,41.44,41.26,41.29,18130.4961
2008-11-14 14:10:00,41.29,41.46,41.27,41.38,33872.54369775269,41.29,41.46,41.27,41.38,33872.5437
2008-11-14 14:15:00,41.38,41.67,41.34,41.67,47877.537726631206,41.38,41.67,41.34,41.67,47877.5377
2008-11-14 14:20:00,41.68,41.7,41.38,41.5,30181.304961459125,41.68,41.7,41.38,41.5,30181.305
2008-11-14 14:25:00,41.5,41.65,41.25,41.32,45814.78666811421,41.5,41.65,41.25,41.32,45814.7867
2008-11-14 14:30:00,41.33,41.38,41.09,41.15,36912.38736293562,41.33,41.38,41.09,41.15,36912.3874
2008-11-14 14:35:00,41.15,41.35,41.11,41.15,37238.08489849094,41.15,41.35,41.11,41.15,37238.0849
2008-11-14 14:40:00,41.13,41.69,41.13,41.58,47660.406036261,41.13,41.69,41.13,41.58,47660.406
2008-11-14 14:45:00,41.62,41.67,41.33,41.45,35175.333839973944,41.62,41.67,41.33,41.45,35175.3338
2008-11-14 14:50:00,41.45,41.55,41.36,41.48,21713.169037020954,41.45,41.55,41.36,41.48,21713.169
2008-11-14 14:55:00,41.5,41.71,41.43,41.68,39626.53349256324,41.5,41.71,41.43,41.68,39626.5335
2008-11-14 15:00:00,41.68,41.85,41.48,41.51,41472.15286071002,41.68,41.85,41.48,41.51,41472.1529
2008-11-14 15:05:00,41.49,41.65,41.31,41.56,41472.15286071002,41.49,41.65,41.31,41.56,41472.1529
2008-11-14 15:10:00,41.55,41.66,41.43,41.63,51243.07892736945,41.55,41.66,41.43,41.63,51243.0789
2008-11-14 15:15:00,41.61,41.79,41.24,41.3,51025.94723699924,41.61,41.79,41.24,41.3,51025.9472
2008-11-14 15:20:00,41.28,41.44,41.27,41.31,43534.90391922701,41.28,41.44,41.27,41.31,43534.9039
2008-11-14 15:25:00,41.3,41.42,40.99,41.13,28769.948974052764,41.3,41.42,40.99,41.13,28769.949
2008-11-14 15:30:00,41.08,41.15,40.65,40.78,51568.77646292477,41.08,41.15,40.65,40.78,51568.7765
2008-11-14 15:35:00,40.78,40.98,40.73,40.84,63728.1511236565,40.78,40.98,40.73,40.84,63728.1511
2008-11-14 15:40:00,40.84,40.84,40.47,40.66,59602.64900662252,40.84,40.84,40.47,40.66,59602.649
2008-11-14 15:45:00,40.69,40.99,40.6,40.84,94343.71946585603,40.69,40.99,40.6,40.84,94343.7195
2008-11-14 15:50:00,40.85,41.18,40.73,40.79,104223.21137770056,40.85,41.18,40.73,40.79,104223.2114
2008-11-14 15:55:00,40.76,40.8,39.8,39.97,311258.2781456954,40.76,40.8,39.8,39.97,311258.2781
2008-11-17 09:30:00,39.59,39.98,39.28,39.54,85984.14938660298,39.59,39.98,39.28,39.54,85984.1494
2008-11-17 09:35:00,39.52,39.56,39.05,39.46,64488.11203995223,39.52,39.56,39.05,39.46,64488.112
2008-11-17 09:40:00,39.52,39.99,39.01,39.99,88589.7296710455,39.52,39.99,39.01,39.99,88589.7297
2008-11-17 09:45:00,39.91,40.33,39.82,40.33,62425.360981435246,39.91,40.33,39.82,40.33,62425.361
2008-11-17 09:50:00,40.33,40.92,40.29,40.74,85007.05677993703,40.33,40.92,40.29,40.74,85007.0568
2008-11-17 09:55:00,40.76,40.78,40.46,40.58,35826.728911084574,40.76,40.78,40.46,40.58,35826.7289
2008-11-17 10:00:00,40.6,41.11,40.55,40.95,110628.59624362177,40.6,41.11,40.55,40.95,110628.5962
2008-11-17 10:05:00,40.94,40.95,40.71,40.86,54934.317663663016,40.94,40.95,40.71,40.86,54934.3177
2008-11-17 10:10:00,40.86,41.17,40.77,41.17,66876.56063402454,40.86,41.17,40.77,41.17,66876.5606
2008-11-17 10:15:00,41.14,41.23,40.77,40.77,64270.98034958202,41.14,41.23,40.77,40.77,64270.9803
2008-11-17 10:20:00,40.77,40.86,40.42,40.47,51460.21061773966,40.77,40.86,40.42,40.47,51460.2106
2008-11-17 10:25:00,40.49,40.53,40.37,40.44,108782.97687547498,40.49,40.53,40.37,40.44,108782.9769
2008-11-17 10:30:00,40.44,40.45,40.37,40.43,56888.5028769949,40.44,40.45,40.37,40.43,56888.5029
2008-11-17 10:35:00,40.43,40.62,40.32,40.5,37672.34827923135,40.43,40.62,40.32,40.5,37672.3483
2008-11-17 10:40:00,40.44,40.49,40.36,40.4,16827.70600369124,40.44,40.49,40.36,40.4,16827.706
2008-11-17 10:45:00,40.4,40.46,40.24,40.44,26490.066225165563,40.4,40.46,40.24,40.44,26490.0662
2008-11-17 10:50:00,40.47,40.49,40.33,40.36,19976.11551405928,40.47,40.49,40.33,40.36,19976.1155
2008-11-17 10:55:00,40.38,40.42,40.17,40.17,23558.788405167736,40.38,40.42,40.17,40.17,23558.7884
2008-11-17 11:00:00,40.17,40.52,40.16,40.45,24318.749321463467,40.17,40.52,40.16,40.45,24318.7493
2008-11-17 11:05:00,40.47,40.64,40.46,40.56,22690.261643686896,40.47,40.64,40.46,40.56,22690.2616
2008-11-17 11:10:00,40.55,40.72,40.54,40.68,26164.368689610248,40.55,40.72,40.54,40.68,26164.3687
2008-11-17 11:15:00,40.68,40.68,40.49,40.56,23341.65671479753,40.68,40.68,40.49,40.56,23341.6567
2008-11-17 11:20:00,40.55,40.78,40.51,40.65,29855.60742590381,40.55,40.78,40.51,40.65,29855.6074
2008-11-17 11:25:00,40.68,40.72,40.51,40.52,10856.584518510475,40.68,40.72,40.51,40.52,10856.5845
2008-11-17 11:30:00,40.52,40.68,40.45,40.54,29312.77819997829,40.52,40.68,40.45,40.54,29312.7782
2008-11-17 11:35:00,40.54,40.65,40.45,40.57,28769.948974052764,40.54,40.65,40.45,40.57,28769.949
2008-11-17 11:40:00,40.57,40.57,40.43,40.51,15959.1792422104,40.57,40.57,40.43,40.51,15959.1792
2008-11-17 11:45:00,40.51,40.84,40.51,40.83,17044.837694061447,40.51,40.84,40.51,40.83,17044.8377
2008-11-17 11:50:00,40.8,41.09,40.77,41.0,25295.84192812941,40.8,41.09,40.77,41.0,25295.8419
2008-11-17 11:55:00,41.06,41.22,40.98,41.05,23775.920095537946,41.06,41.22,40.98,41.05,23775.9201
2008-11-17 12:00:00,41.04,41.14,40.97,40.98,37563.782434046254,41.04,41.14,40.97,40.98,37563.7824
2008-11-17 12:05:00,41.0,41.2,40.92,41.19,45163.39159700358,41.0,41.2,40.92,41.19,45163.3916
2008-11-17 12:10:00,41.2,41.28,41.15,41.21,42123.54793182065,41.2,41.28,41.15,41.21,42123.5479
2008-11-17 12:15:00,41.22,41.25,40.99,41.11,40929.3236347845,41.22,41.25,40.99,41.11,40929.3236
2008-11-17 12:20:00,41.13,41.25,41.08,41.18,23884.48594072305,41.13,41.25,41.08,41.18,23884.4859
2008-11-17 12:25:00,41.19,41.28,41.16,41.26,15307.784171099773,41.19,41.28,41.16,41.26,15307.7842
2008-11-17 12:30:00,41.27,41.34,41.19,41.29,16936.271848876346,41.27,41.34,41.19,41.29,16936.2718
2008-11-17 12:35:00,41.29,41.34,41.19,41.27,35392.465530344154,41.29,41.34,41.19,41.27,35392.4655
2008-11-17 12:40:00,41.3,41.34,41.24,41.33,10313.755292584952,41.3,41.34,41.24,41.33,10313.7553
2008-11-17 12:45:00,41.32,41.51,41.26,41.47,23993.05178590816,41.32,41.51,41.26,41.47,23993.0518
2008-11-17 12:50:00,41.46,41.49,41.28,41.28,19216.154597763543,41.46,41.49,41.28,41.28,19216.1546
2008-11-17 12:55:00,41.33,41.44,41.29,41.38,25078.7102377592,41.33,41.44,41.29,41.38,25078.7102
2008-11-17 13:00:00,41.39,41.39,41.12,41.15,14004.994028878516,41.39,41.39,41.12,41.15,14004.994
2008-11-17 13:05:00,41.19,41.19,40.97,41.01,16502.008468135926,41.19,41.19,40.97,41.01,16502.0085
2008-11-17 13:10:00,41.0,41.0,40.85,40.92,22255.99826294648,41.0,41.0,40.85,40.92,22255.9983
2008-11-17 13:15:00,40.91,40.91,40.72,40.8,26055.802844425143,40.91,40.91,40.72,40.8,26055.8028
2008-11-17 13:20:00,40.81,40.84,40.66,40.67,32461.187710346327,40.81,40.84,40.66,40.67,32461.1877
2008-11-17 13:25:00,40.68,40.88,40.68,40.8,24753.012702203887,40.68,40.88,40.68,40.8,24753.0127
2008-11-17 13:30:00,40.8,40.87,40.75,40.75,13136.467267397677,40.8,40.87,40.75,40.75,13136.4673
2008-11-17 13:35:00,40.75,40.75,40.58,40.66,20953.20812072522,40.75,40.75,40.58,40.66,20953.2081
2008-11-17 13:40:00,40.65,40.68,40.5,40.51,20518.944739984803,40.65,40.68,40.5,40.51,20518.9447
2008-11-17 13:45:00,40.53,40.59,40.53,40.54,18347.627836282707,40.53,40.59,40.53,40.54,18347.6278
2008-11-17 13:50:00,40.54,40.78,40.53,40.72,19650.417978503963,40.54,40.78,40.53,40.72,19650.418
2008-11-17 13:55:00,40.71,40.8,40.69,40.71,19976.11551405928,40.71,40.8,40.69,40.71,19976.1155
2008-11-17 14:00:00,40.71,40.76,40.45,40.51,39626.53349256324,40.71,40.76,40.45,40.51,39626.5335
2008-11-17 14:05:00,40.52,40.64,40.5,40.58,26164.368689610248,40.52,40.64,40.5,40.58,26164.3687
2008-11-17 14:10:00,40.59,40.71,40.5,40.66,32678.319400716537,40.59,40.71,40.5,40.66,32678.3194
2008-11-17 14:15:00,40.67,40.8,40.66,40.8,21170.33981109543,40.67,40.8,40.66,40.8,21170.3398
2008-11-17 14:20:00,40.8,40.92,40.68,40.71,35609.597220714364,40.8,40.92,40.68,40.71,35609.5972
2008-11-17 14:25:00,40.69,40.74,40.6,40.6,20844.642275540114,40.69,40.74,40.6,40.6,20844.6423
2008-11-17 14:30:00,40.62,40.71,40.45,40.55,43969.16729996744,40.62,40.71,40.45,40.55,43969.1673
2008-11-17 14:35:00,40.56,40.74,40.54,40.71,45923.35251329932,40.56,40.74,40.54,40.71,45923.3525
2008-11-17 14:40:00,40.7,40.8,40.64,40.76,59276.9514710672,40.7,40.8,40.64,40.76,59276.9515
2008-11-17 14:45:00,40.75,40.78,40.59,40.69,38106.61165997177,40.75,40.78,40.59,40.69,38106.6117
2008-11-17 14:50:00,40.67,40.73,40.53,40.69,30398.43665182933,40.67,40.73,40.53,40.69,30398.4367
2008-11-17 14:55:00,40.69,40.89,40.65,40.68,37563.782434046254,40.69,40.89,40.65,40.68,37563.7824
2008-11-17 15:00:00,40.68,40.99,40.62,40.99,44729.12821626317,40.68,40.99,40.62,40.99,44729.1282
2008-11-17 15:05:00,40.97,41.02,40.87,41.01,44620.562371078064,40.97,41.02,40.87,41.01,44620.5624
2008-11-17 15:10:00,40.97,40.97,40.76,40.87,34306.807078493104,40.97,40.97,40.76,40.87,34306.8071
2008-11-17 15:15:00,40.84,41.03,40.83,40.92,38866.57257626751,40.84,41.03,40.83,40.92,38866.5726
2008-11-17 15:20:00,40.92,41.03,40.7,40.7,23450.22255998263,40.92,41.03,40.7,40.7,23450.2226
2008-11-17 15:25:00,40.7,40.74,40.6,40.7,37889.47996960156,40.7,40.74,40.6,40.7,37889.48
2008-11-17 15:30:00,40.69,40.81,40.53,40.53,26815.76376072088,40.69,40.81,40.53,40.53,26815.7638
2008-11-17 15:35:00,40.51,40.63,40.24,40.31,33112.58278145696,40.51,40.63,40.24,40.31,33112.5828
2008-11-17 15:40:00,40.31,40.58,40.31,40.55,52111.605688850286,40.31,40.58,40.31,40.55,52111.6057
2008-11-17 15:45:00,40.55,40.57,40.38,40.42,80230.15959179243,40.55,40.57,40.38,40.42,80230.1596
2008-11-17 15:50:00,40.4,40.41,39.98,39.99,103028.98708066445,40.4,40.41,39.98,39.99,103028.9871
2008-11-17 15:55:00,39.98,40.04,39.71,39.74,118011.07371620888,39.98,40.04,39.71,39.74,118011.0737
2008-11-18 09:30:00,39.79,40.48,39.75,40.32,60145.47823254804,39.79,40.48,39.75,40.32,60145.4782
2008-11-18 09:35:00,40.36,40.39,39.85,40.12,44511.99652589296,40.36,40.39,39.85,40.12,44511.9965
2008-11-18 09:40:00,40.15,40.51,40.02,40.1,40712.19194441429,40.15,40.51,40.02,40.1,40712.1919
2008-11-18 09:45:00,40.1,40.28,40.07,40.13,36260.992291824994,40.1,40.28,40.07,40.13,36260.9923
2008-11-18 09:50:00,40.19,40.22,40.03,40.17,14222.125719248725,40.19,40.22,40.03,40.17,14222.1257
2008-11-18 09:55:00,40.18,40.24,40.02,40.19,27358.592986646403,40.18,40.24,40.02,40.19,27358.593
2008-11-18 10:00:00,40.2,40.23,40.1,40.13,33112.58278145696,40.2,40.23,40.1,40.13,33112.5828
2008-11-18 10:05:00,40.15,40.18,40.01,40.09,44294.86483552275,40.15,40.18,40.01,40.09,44294.8648
2008-11-18 10:10:00,40.08,40.17,40.01,40.03,31375.52925849528,40.08,40.17,40.01,40.03,31375.5293
2008-11-18 10:15:00,40.03,40.25,39.98,40.23,28552.817283682554,40.03,40.25,39.98,40.23,28552.8173
2008-11-18 10:20:00,40.22,40.38,40.14,40.3,62425.360981435246,40.22,40.38,40.14,40.3,62425.361
2008-11-18 10:25:00,40.27,40.43,40.27,40.42,55477.14688958854,40.27,40.43,40.27,40.42,55477.1469
2008-11-18 10:30:00,40.42,40.51,40.34,40.41,26924.329605905983,40.42,40.51,40.34,40.41,26924.3296
2008-11-18 10:35:00,40.39,40.39,40.1,40.1,32461.187710346327,40.39,40.39,40.1,40.1,32461.1877
2008-11-18 10:40:00,40.11,40.12,39.74,39.9,53305.82998588644,40.11,40.12,39.74,39.9,53305.83
2008-11-18 10:45:00,39.88,39.97,39.84,39.87,50265.98632070351,39.88,39.97,39.84,39.87,50265.9863
2008-11-18 10:50:00,39.87,40.13,39.84,40.07,64162.41450439692,39.87,40.13,39.84,40.07,64162.4145
2008-11-18 10:55:00,40.07,40.16,40.01,40.11,42123.54793182065,40.07,40.16,40.01,40.11,42123.5479
2008-11-18 11:00:00,40.1,40.13,39.95,39.96,26924.329605905983,40.1,40.13,39.95,39.96,26924.3296
2008-11-18 11:05:00,39.96,40.16,39.94,40.14,37889.47996960156,39.96,40.16,39.94,40.14,37889.48
2008-11-18 11:10:00,40.14,40.19,40.07,40.16,45489.0891325589,40.14,40.19,40.07,40.16,45489.0891
2008-11-18 11:15:00,40.16,40.25,40.11,40.23,42123.54793182065,40.16,40.25,40.11,40.23,42123.5479
2008-11-18 11:20:00,40.22,40.25,40.13,40.25,34415.37292367821,40.22,40.25,40.13,40.25,34415.3729
2008-11-18 11:25:00,40.23,40.26,40.14,40.24,41580.71870589512,40.23,40.26,40.14,40.24,41580.7187
2008-11-18 11:30:00,40.21,40.39,40.18,40.39,25947.23699924004,40.21,40.39,40.18,40.39,25947.237
2008-11-18 11:35:00,40.37,40.59,40.37,40.5,32026.924329605907,40.37,40.59,40.37,40.5,32026.9243
2008-11-18 11:40:00,40.48,40.61,40.48,40.61,35718.16306589947,40.48,40.61,40.48,40.61,35718.1631
2008-11-18 11:45:00,40.61,40.7,40.59,40.65,35392.465530344154,40.61,40.7,40.59,40.65,35392.4655
2008-11-18 11:50:00,40.66,40.83,40.63,40.75,22038.86657257627,40.66,40.83,40.63,40.75,22038.8666
2008-11-18 11:55:00,40.74,40.84,40.74,40.84,19976.11551405928,40.74,40.84,40.74,40.84,19976.1155
2008-11-18 12:00:00,40.84,40.85,40.66,40.66,16502.008468135926,40.84,40.85,40.66,40.66,16502.0085
2008-11-18 12:05:00,40.69,40.7,40.52,40.56,23667.35425035284,40.69,40.7,40.52,40.56,23667.3543
2008-11-18 12:10:00,40.54,40.64,40.49,40.55,18673.325371838026,40.54,40.64,40.49,40.55,18673.3254
2008-11-18 12:15:00,40.54,40.59,40.41,40.42,13462.164802952992,40.54,40.59,40.41,40.42,13462.1648
2008-11-18 12:20:00,40.42,40.44,40.26,40.32,17587.666919986972,40.42,40.44,40.26,40.32,17587.6669
2008-11-18 12:25:00,40.28,40.3,40.14,40.21,23775.920095537946,40.28,40.3,40.14,40.21,23775.9201
2008-11-18 12:30:00,40.24,40.37,40.22,40.37,16393.44262295082,40.24,40.37,40.22,40.37,16393.4426
2008-11-18 12:35:00,40.36,40.42,40.29,40.35,24427.31516664857,40.36,40.42,40.29,40.35,24427.3152
2008-11-18 12:40:00,40.35,40.35,40.16,40.16,21170.33981109543,40.35,40.35,40.16,40.16,21170.3398
2008-11-18 12:45:00,40.16,40.19,40.03,40.11,29855.60742590381,40.16,40.19,40.03,40.11,29855.6074
2008-11-18 12:50:00,40.1,40.1,39.84,39.89,21713.169037020954,40.1,40.1,39.84,39.89,21713.169
2008-11-18 12:55:00,39.9,40.04,39.88,40.0,22255.99826294648,39.9,40.04,39.88,40.0,22255.9983
2008-11-18 13:00:00,39.99,40.0,39.78,39.84,35066.76799478884,39.99,40.0,39.78,39.84,35066.768
2008-11-18 13:05:00,39.83,39.85,39.71,39.75,17044.837694061447,39.83,39.85,39.71,39.75,17044.8377
2008-11-18 13:10:00,39.76,39.81,39.52,39.64,51785.90815329498,39.76,39.81,39.52,39.64,51785.9082
2008-11-18 13:15:00,39.65,39.68,39.5,39.55,25404.40777331452,39.65,39.68,39.5,39.55,25404.4078
2008-11-18 13:20:00,39.58,39.75,39.58,39.69,11073.716208880687,39.58,39.75,39.58,39.69,11073.7162
2008-11-18 13:25:00,39.69,39.83,39.69,39.79,21604.60319183585,39.69,39.83,39.69,39.79,21604.6032
2008-11-18 13:30:00,39.82,39.82,39.59,39.62,16936.271848876346,39.82,39.82,39.59,39.62,16936.2718
2008-11-18 13:35:00,39.6,39.61,39.4,39.42,28009.98805775703,39.6,39.61,39.4,39.42,28009.9881
2008-11-18 13:40:00,39.44,39.47,39.32,39.32,22255.99826294648,39.44,39.47,39.32,39.32,22255.9983
2008-11-18 13:45:00,39.32,39.4,39.11,39.15,55911.41027032895,39.32,39.4,39.11,39.15,55911.4103
2008-11-18 13:50:00,39.17,39.28,39.11,39.19,52220.17153403539,39.17,39.28,39.11,39.19,52220.1715
2008-11-18 13:55:00,39.19,39.36,39.17,39.34,42340.67962219086,39.19,39.36,39.17,39.34,42340.6796
2008-11-18 14:00:00,39.34,39.36,39.15,39.17,51243.07892736945,39.34,39.36,39.15,39.17,51243.0789
2008-11-18 14:05:00,39.17,39.17,38.93,39.03,58191.29301921616,39.17,39.17,38.93,39.03,58191.293
2008-11-18 14:10:00,39.02,39.31,39.01,39.3,39409.40180219303,39.02,39.31,39.01,39.3,39409.4018
2008-11-18 14:15:00,39.31,39.42,39.26,39.32,51785.90815329498,39.31,39.42,39.26,39.32,51785.9082
2008-11-18 14:20:00,39.3,39.52,39.23,39.5,54717.185973292806,39.3,39.52,39.23,39.5,54717.186
2008-11-18 14:25:00,39.5,39.57,39.38,39.44,54934.317663663016,39.5,39.57,39.38,39.44,54934.3177
2008-11-18 14:30:00,39.47,39.47,39.3,39.34,40386.49440885898,39.47,39.47,39.3,39.34,40386.4944
2008-11-18 14:35:00,39.3,39.38,39.25,39.27,21061.773965910324,39.3,39.38,39.25,39.27,21061.774
2008-11-18 14:40:00,39.26,39.31,39.16,39.17,29529.9098903485,39.26,39.31,39.16,39.17,29529.9099
2008-11-18 14:45:00,39.17,39.17,38.94,38.95,61231.13668439909,39.17,39.17,38.94,38.95,61231.1367
2008-11-18 14:50:00,38.93,38.96,38.87,38.92,78710.23775920096,38.93,38.96,38.87,38.92,78710.2378
2008-11-18 14:55:00,38.92,39.01,38.84,38.87,45597.654977744,38.92,39.01,38.84,38.87,45597.655
2008-11-18 15:00:00,38.82,38.93,38.77,38.83,49288.89371403757,38.82,38.93,38.77,38.83,49288.8937
2008-11-18 15:05:00,38.85,39.4,38.82,39.4,75344.6965584627,38.85,39.4,38.82,39.4,75344.6966
2008-11-18 15:10:00,39.4,39.52,39.35,39.4,106611.65997177288,39.4,39.52,39.35,39.4,106611.66
2008-11-18 15:15:00,39.39,39.52,39.31,39.46,40386.49440885898,39.39,39.52,39.31,39.46,40386.4944
2008-11-18 15:20:00,39.45,39.72,39.36,39.45,75670.39409401802,39.45,39.72,39.36,39.45,75670.3941
2008-11-18 15:25:00,39.46,39.46,39.22,39.41,62859.62436217566,39.46,39.46,39.22,39.41,62859.6244
2008-11-18 15:30:00,39.4,39.4,39.17,39.39,80121.59374660732,39.4,39.4,39.17,39.39,80121.5937
2008-11-18 15:35:00,39.39,39.71,39.34,39.55,76213.22331994354,39.39,39.71,39.34,39.55,76213.2233
2008-11-18 15:40:00,39.56,39.83,39.45,39.53,121159.48322657692,39.56,39.83,39.45,39.53,121159.4832
2008-11-18 15:45:00,39.52,39.78,39.45,39.72,103246.11877103464,39.52,39.78,39.45,39.72,103246.1188
2008-11-18 15:50:00,39.7,40.1,39.7,40.1,162631.63608728696,39.7,40.1,39.7,40.1,162631.6361
2008-11-18 15:55:00,40.09,40.34,39.89,40.34,209640.6470524373,40.09,40.34,39.89,40.34,209640.6471
2008-11-19 09:30:00,40.41,41.0,39.56,40.69,52003.03984366518,40.41,41.0,39.56,40.69,52003.0398
2008-11-19 09:35:00,40.72,40.72,40.29,40.34,64162.41450439692,40.72,40.72,40.29,40.34,64162.4145
2008-11-19 09:40:00,40.31,40.55,40.18,40.39,42123.54793182065,40.31,40.55,40.18,40.39,42123.5479
2008-11-19 09:45:00,40.42,40.58,40.23,40.31,59059.819780697,40.42,40.58,40.23,40.31,59059.8198
2008-11-19 09:50:00,40.28,40.3,39.95,40.25,63728.1511236565,40.28,40.3,39.95,40.25,63728.1511
2008-11-19 09:55:00,40.22,40.49,40.19,40.44,38106.61165997177,40.22,40.49,40.19,40.44,38106.6117
2008-11-19 10:00:00,40.4,40.56,40.3,40.54,33329.71447182717,40.4,40.56,40.3,40.54,33329.7145
2008-11-19 10:05:00,40.57,40.77,40.53,40.74,20410.37889479969,40.57,40.77,40.53,40.74,20410.3789
2008-11-19 10:10:00,40.72,41.02,40.72,40.99,41689.28455108023,40.72,41.02,40.72,40.99,41689.2846
2008-11-19 10:15:00,40.99,41.08,40.92,40.92,27032.895451091088,40.99,41.08,40.92,40.92,27032.8955
2008-11-19 10:20:00,40.92,40.93,40.7,40.72,37455.21658886115,40.92,40.93,40.7,40.72,37455.2166
2008-11-19 10:25:00,40.73,40.79,40.53,40.58,24210.18347627836,40.73,40.79,40.53,40.58,24210.1835
2008-11-19 10:30:00,40.57,40.57,40.34,40.52,18781.891217023127,40.57,40.57,40.34,40.52,18781.8912
2008-11-19 10:35:00,40.52,40.54,40.33,40.34,15742.04755184019,40.52,40.54,40.33,40.34,15742.0476
2008-11-19 10:40:00,40.33,40.36,40.13,40.19,23015.95917924221,40.33,40.36,40.13,40.19,23015.9592
2008-11-19 10:45:00,40.18,40.22,39.85,39.89,19758.98382368907,40.18,40.22,39.85,39.89,19758.9838
2008-11-19 10:50:00,39.89,39.96,39.78,39.79,29964.173271088915,39.89,39.96,39.78,39.79,29964.1733
2008-11-19 10:55:00,39.78,39.8,39.49,39.55,33221.14862664206,39.78,39.8,39.49,39.55,33221.1486
2008-11-19 11:00:00,39.52,39.67,39.52,39.59,33655.41200738248,39.52,39.67,39.52,39.59,33655.412
2008-11-19 11:05:00,39.57,39.75,39.57,39.74,44294.86483552275,39.57,39.75,39.57,39.74,44294.8648
2008-11-19 11:10:00,39.74,39.9,39.74,39.87,30181.304961459125,39.74,39.9,39.74,39.87,30181.305
2008-11-19 11:15:00,39.83,39.87,39.73,39.82,32244.05601997612,39.83,39.87,39.73,39.82,32244.056
2008-11-19 11:20:00,39.87,39.87,39.64,39.69,51894.47399848008,39.87,39.87,39.64,39.69,51894.474
2008-11-19 11:25:00,39.7,39.7,39.32,39.43,65465.20464661818,39.7,39.7,39.32,39.43,65465.2046
2008-11-19 11:30:00,39.44,39.52,39.2,39.2,71110.62859624362,39.44,39.52,39.2,39.2,71110.6286
2008-11-19 11:35:00,39.2,39.2,39.0,39.06,61448.2683747693,39.2,39.2,39.0,39.06,61448.2684
2008-11-19 11:40:00,39.06,39.08,38.85,38.93,36152.42644663989,39.06,39.08,38.85,38.93,36152.4264
2008-11-19 11:45:00,38.93,38.93,38.69,38.76,45597.654977744,38.93,38.93,38.69,38.76,45597.655
2008-11-19 11:50:00,38.76,38.97,38.76,38.91,43100.640538486594,38.76,38.97,38.76,38.91,43100.6405
2008-11-19 11:55:00,38.91,39.0,38.85,38.93,52871.56660514602,38.91,39.0,38.85,38.93,52871.5666
2008-11-19 12:00:00,38.9,38.93,38.79,38.8,24210.18347627836,38.9,38.93,38.79,38.8,24210.1835
2008-11-19 12:05:00,38.8,38.85,38.75,38.82,35066.76799478884,38.8,38.85,38.75,38.82,35066.768
2008-11-19 12:10:00,38.8,38.8,38.63,38.68,45923.35251329932,38.8,38.8,38.63,38.68,45923.3525
2008-11-19 12:15:00,38.69,38.74,38.63,38.7,52003.03984366518,38.69,38.74,38.63,38.7,52003.0398
2008-11-19 12:20:00,38.7,38.72,38.62,38.72,85332.75431549235,38.7,38.72,38.62,38.72,85332.7543
2008-11-19 12:25:00,38.72,38.73,38.63,38.69,18239.0619910976,38.72,38.73,38.63,38.69,18239.062
2008-11-19 12:30:00,38.69,38.74,38.61,38.68,26490.066225165563,38.69,38.74,38.61,38.68,26490.0662
2008-11-19 12:35:00,38.71,38.74,38.63,38.74,19541.85213331886,38.71,38.74,38.63,38.74,19541.8521
2008-11-19 12:40:00,38.74,38.83,38.69,38.7,13570.730648138097,38.74,38.83,38.69,38.7,13570.7306
2008-11-19 12:45:00,38.7,38.91,38.65,38.84,75127.56486809251,38.7,38.91,38.65,38.84,75127.5649
2008-11-19 12:50:00,38.85,39.0,38.8,39.0,32569.75355553143,38.85,39.0,38.8,39.0,32569.7536
2008-11-19 12:55:00,38.99,39.03,38.86,38.88,26164.368689610248,38.99,39.03,38.86,38.88,26164.3687
2008-11-19 13:00:00,38.88,38.98,38.82,38.91,12593.638041472152,38.88,38.98,38.82,38.91,12593.638
2008-11-19 13:05:00,38.93,39.03,38.88,38.89,13027.901422212572,38.93,39.03,38.88,38.89,13027.9014
2008-11-19 13:10:00,38.89,38.96,38.84,38.96,13787.862338508306,38.89,38.96,38.84,38.96,13787.8623
2008-11-19 13:15:00,38.93,38.93,38.76,38.79,18673.325371838026,38.93,38.93,38.76,38.79,18673.3254
2008-11-19 13:20:00,38.8,38.8,38.69,38.7,17261.969384431657,38.8,38.8,38.69,38.7,17261.9694
2008-11-19 13:25:00,38.69,38.78,38.64,38.65,15959.1792422104,38.69,38.78,38.64,38.65,15959.1792
2008-11-19 13:30:00,38.66,38.7,38.63,38.65,25621.539463684727,38.66,38.7,38.63,38.65,25621.5395
2008-11-19 13:35:00,38.65,38.8,38.6,38.79,42774.94300293128,38.65,38.8,38.6,38.79,42774.943
2008-11-19 13:40:00,38.77,38.91,38.75,38.86,18781.891217023127,38.77,38.91,38.75,38.86,18781.8912
2008-11-19 13:45:00,38.87,38.98,38.82,38.84,21278.90565628053,38.87,38.98,38.82,38.84,21278.9057
2008-11-19 13:50:00,38.82,38.89,38.75,38.84,26272.93453479536,38.82,38.89,38.75,38.84,26272.9345
2008-11-19 13:55:00,38.87,39.02,38.77,38.78,31375.52925849528,38.87,39.02,38.77,38.78,31375.5293
2008-11-19 14:00:00,38.79,38.82,38.65,38.67,38540.87504071219,38.79,38.82,38.65,38.67,38540.875
2008-11-19 14:05:00,38.68,38.73,38.58,38.69,63945.28281402671,38.68,38.73,38.58,38.69,63945.2828
2008-11-19 14:10:00,38.68,38.74,38.56,38.66,31375.52925849528,38.68,38.74,38.56,38.66,31375.5293
2008-11-19 14:15:00,38.67,38.68,38.46,38.47,29855.60742590381,38.67,38.68,38.46,38.47,29855.6074
2008-11-19 14:20:00,38.47,38.47,38.33,38.35,46900.44511996526,38.47,38.47,38.33,38.35,46900.4451
2008-11-19 14:25:00,38.35,38.58,38.29,38.35,48854.63033329714,38.35,38.58,38.29,38.35,48854.6303
2008-11-19 14:30:00,38.33,38.51,38.2,38.23,50700.24970144393,38.33,38.51,38.2,38.23,50700.2497
2008-11-19 14:35:00,38.2,38.22,38.07,38.09,41472.15286071002,38.2,38.22,38.07,38.09,41472.1529
2008-11-19 14:40:00,38.1,38.4,38.09,38.27,59276.9514710672,38.1,38.4,38.09,38.27,59276.9515
2008-11-19 14:45:00,38.27,38.58,38.27,38.36,85224.18847030724,38.27,38.58,38.27,38.36,85224.1885
2008-11-19 14:50:00,38.36,38.56,38.35,38.4,48203.23526218652,38.36,38.56,38.35,38.4,48203.2353
2008-11-19 14:55:00,38.41,38.44,38.28,38.31,52980.132450331126,38.41,38.44,38.28,38.31,52980.1325
2008-11-19 15:00:00,38.35,38.36,38.1,38.28,65573.77049180328,38.35,38.36,38.1,38.28,65573.7705
2008-11-19 15:05:00,38.26,38.49,38.14,38.42,51677.34230810987,38.26,38.49,38.14,38.42,51677.3423
2008-11-19 15:10:00,38.4,38.51,38.24,38.32,62751.05851699055,38.4,38.51,38.24,38.32,62751.0585
2008-11-19 15:15:00,38.34,38.34,37.91,37.96,68396.482466616,38.34,38.34,37.91,37.96,68396.4825
2008-11-19 15:20:00,37.95,37.97,37.79,37.86,82075.77895993921,37.95,37.97,37.79,37.86,82075.779
2008-11-19 15:25:00,37.87,38.0,37.77,37.89,79904.46205623711,37.87,38.0,37.77,37.89,79904.4621
2008-11-19 15:30:00,37.87,38.19,37.77,38.18,111171.42546954728,37.87,38.19,37.77,38.18,111171.4255
2008-11-19 15:35:00,38.19,38.2,37.58,37.64,73390.51134513083,38.19,38.2,37.58,37.64,73390.5113
2008-11-19 15:40:00,37.63,37.7,37.47,37.54,117902.5078710238,37.63,37.7,37.47,37.54,117902.5079
2008-11-19 15:45:00,37.53,37.61,37.09,37.58,139941.37444360004,37.53,37.61,37.09,37.58,139941.3744
2008-11-19 15:50:00,37.6,37.73,37.44,37.64,215720.3343828032,37.6,37.73,37.44,37.64,215720.3344
2008-11-19 15:55:00,37.66,37.85,37.63,37.82,220931.49495168825,37.66,37.85,37.63,37.82,220931.495
2008-11-20 09:30:00,37.68,37.95,37.43,37.9,43969.16729996744,37.68,37.95,37.43,37.9,43969.1673
2008-11-20 09:35:00,37.91,37.91,37.08,37.3,79795.89621105201,37.91,37.91,37.08,37.3,79795.8962
2008-11-20 09:40:00,37.3,37.6,37.1,37.39,69807.83845402236,37.3,37.6,37.1,37.39,69807.8385
2008-11-20 09:45:00,37.32,37.61,37.19,37.54,45489.0891325589,37.32,37.61,37.19,37.54,45489.0891
2008-11-20 09:50:00,37.54,37.77,37.48,37.65,65573.77049180328,37.54,37.77,37.48,37.65,65573.7705
2008-11-20 09:55:00,37.59,37.75,37.54,37.7,89132.55889697102,37.59,37.75,37.54,37.7,89132.5589
2008-11-20 10:00:00,37.69,37.83,37.48,37.48,65899.4680273586,37.69,37.83,37.48,37.48,65899.468
2008-11-20 10:05:00,37.5,37.74,37.48,37.57,57757.02963847574,37.5,37.74,37.48,37.57,57757.0296
2008-11-20 10:10:00,37.57,37.66,37.31,37.41,46683.31342959505,37.57,37.66,37.31,37.41,46683.3134
2008-11-20 10:15:00,37.43,37.58,37.41,37.51,40712.19194441429,37.43,37.58,37.41,37.51,40712.1919
2008-11-20 10:20:00,37.53,37.67,37.47,37.58,81424.38388882858,37.53,37.67,37.47,37.58,81424.3839
2008-11-20 10:25:00,37.61,37.68,37.5,37.66,60471.17576810336,37.61,37.68,37.5,37.66,60471.1758
2008-11-20 10:30:00,37.66,37.82,37.64,37.81,39843.66518293345,37.66,37.82,37.64,37.81,39843.6652
2008-11-20 10:35:00,37.81,37.9,37.78,37.79,32786.88524590164,37.81,37.9,37.78,37.79,32786.8852
2008-11-20 10:40:00,37.86,38.31,37.79,38.31,50265.98632070351,37.86,38.31,37.79,38.31,50265.9863
2008-11-20 10:45:00,38.33,38.47,38.23,38.23,84681.35924438172,38.33,38.47,38.23,38.23,84681.3592
2008-11-20 10:50:00,38.24,38.41,38.14,38.41,42123.54793182065,38.24,38.41,38.14,38.41,42123.5479
2008-11-20 10:55:00,38.41,38.54,38.35,38.51,48203.23526218652,38.41,38.54,38.35,38.51,48203.2353
2008-11-20 11:00:00,38.51,38.98,38.44,38.97,102920.42123547933,38.51,38.98,38.44,38.97,102920.4212
2008-11-20 11:05:00,39.02,39.11,38.6,38.6,40929.3236347845,39.02,39.11,38.6,38.6,40929.3236
2008-11-20 11:10:00,38.66,38.84,38.4,38.77,40386.49440885898,38.66,38.84,38.4,38.77,40386.4944
2008-11-20 11:15:00,38.75,38.91,38.57,38.57,38323.74335034198,38.75,38.91,38.57,38.57,38323.7434
2008-11-20 11:20:00,38.59,38.69,38.35,38.4,54825.75181847791,38.59,38.69,38.35,38.4,54825.7518
2008-11-20 11:25:00,38.38,38.54,38.34,38.46,29855.60742590381,38.38,38.54,38.34,38.46,29855.6074
2008-11-20 11:30:00,38.46,38.47,38.26,38.39,20627.510585169905,38.46,38.47,38.26,38.39,20627.5106
2008-11-20 11:35:00,38.36,38.56,38.33,38.47,19976.11551405928,38.36,38.56,38.33,38.47,19976.1155
2008-11-20 11:40:00,38.44,38.55,38.36,38.5,24210.18347627836,38.44,38.55,38.36,38.5,24210.1835
2008-11-20 11:45:00,38.5,38.51,38.35,38.4,36043.860601454784,38.5,38.51,38.35,38.4,36043.8606
2008-11-20 11:50:00,38.44,38.46,38.23,38.26,33438.28031701227,38.44,38.46,38.23,38.26,33438.2803
2008-11-20 11:55:00,38.26,38.31,38.2,38.23,22798.827488872,38.26,38.31,38.2,38.23,22798.8275
2008-11-20 12:00:00,38.23,38.23,37.93,38.0,52003.03984366518,38.23,38.23,37.93,38.0,52003.0398
2008-11-20 12:05:00,38.0,38.18,37.97,38.04,28987.08066442297,38.0,38.18,37.97,38.04,28987.0807
2008-11-20 12:10:00,38.03,38.24,38.0,38.24,27684.29052220172,38.03,38.24,38.0,38.24,27684.2905
2008-11-20 12:15:00,38.24,38.25,38.11,38.15,24753.012702203887,38.24,38.25,38.11,38.15,24753.0127
2008-11-20 12:20:00,38.17,38.35,38.12,38.2,73716.20888068614,38.17,38.35,38.12,38.2,73716.2089
2008-11-20 12:25:00,38.18,38.35,38.12,38.33,55260.01519921833,38.18,38.35,38.12,38.33,55260.0152
2008-11-20 12:30:00,38.33,38.51,38.23,38.32,85441.32016067745,38.33,38.51,38.23,38.32,85441.3202
2008-11-20 12:35:00,38.31,38.34,38.19,38.29,39083.70426663772,38.31,38.34,38.19,38.29,39083.7043
2008-11-20 12:40:00,38.33,38.38,38.28,38.32,23993.05178590816,38.33,38.38,38.28,38.32,23993.0518
2008-11-20 12:45:00,38.34,38.35,38.27,38.34,50808.81554662903,38.34,38.35,38.27,38.34,50808.8155
2008-11-20 12:50:00,38.34,38.34,38.04,38.11,33438.28031701227,38.34,38.34,38.04,38.11,33438.2803
2008-11-20 12:55:00,38.11,38.13,37.97,38.0,30941.26587775486,38.11,38.13,37.97,38.0,30941.2659
2008-11-20 13:00:00,38.0,38.01,37.8,37.9,73933.34057105635,38.0,38.01,37.8,37.9,73933.3406
2008-11-20 13:05:00,37.94,38.13,37.9,38.06,54825.75181847791,37.94,38.13,37.9,38.06,54825.7518
2008-11-20 13:10:00,38.09,38.11,37.84,37.94,43317.7722288568,38.09,38.11,37.84,37.94,43317.7722
2008-11-20 13:15:00,37.93,38.04,37.75,37.81,100314.8409510368,37.93,38.04,37.75,37.81,100314.841
2008-11-20 13:20:00,37.8,37.88,37.64,37.79,117685.37618065358,37.8,37.88,37.64,37.79,117685.3762
2008-11-20 13:25:00,37.79,37.88,37.71,37.74,88698.2955162306,37.79,37.88,37.71,37.74,88698.2955
2008-11-20 13:30:00,37.71,37.8,37.56,37.67,55260.01519921833,37.71,37.8,37.56,37.67,55260.0152
2008-11-20 13:35:00,37.65,37.65,37.31,37.56,78275.97437846054,37.65,37.65,37.31,37.56,78275.9744
2008-11-20 13:40:00,37.55,37.74,37.51,37.68,22473.12995331669,37.55,37.74,37.51,37.68,22473.13
2008-11-20 13:45:00,37.66,37.95,37.66,37.9,20084.681359244383,37.66,37.95,37.66,37.9,20084.6814
2008-11-20 13:50:00,37.84,37.95,37.74,37.9,29421.344045163394,37.84,37.95,37.74,37.9,29421.344
2008-11-20 13:55:00,37.94,37.97,37.72,37.95,50917.38139181414,37.94,37.97,37.72,37.95,50917.3814
2008-11-20 14:00:00,37.95,38.02,37.78,37.82,35501.03137552926,37.95,38.02,37.78,37.82,35501.0314
2008-11-20 14:05:00,37.8,37.87,37.67,37.81,34198.241233308,37.8,37.87,37.67,37.81,34198.2412
2008-11-20 14:10:00,37.81,37.87,37.67,37.67,30724.13418738465,37.81,37.87,37.67,37.67,30724.1342
2008-11-20 14:15:00,37.68,37.75,37.5,37.51,18890.45706220823,37.68,37.75,37.5,37.51,18890.4571
2008-11-20 14:20:00,37.53,37.6,37.52,37.54,22038.86657257627,37.53,37.6,37.52,37.54,22038.8666
2008-11-20 14:25:00,37.56,37.6,37.39,37.42,22364.564108131584,37.56,37.6,37.39,37.42,22364.5641
2008-11-20 14:30:00,37.42,37.53,37.38,37.44,33655.41200738248,37.42,37.53,37.38,37.44,33655.412
2008-11-20 14:35:00,37.46,37.56,37.45,37.49,40820.7577895994,37.46,37.56,37.45,37.49,40820.7578
2008-11-20 14:40:00,37.51,37.62,37.43,37.43,25838.671154054937,37.51,37.62,37.43,37.43,25838.6712
2008-11-20 14:45:00,37.44,37.48,37.16,37.3,37563.782434046254,37.44,37.48,37.16,37.3,37563.7824
2008-11-20 14:50:00,37.3,37.44,37.29,37.3,37238.08489849094,37.3,37.44,37.29,37.3,37238.0849
2008-11-20 14:55:00,37.32,37.36,37.19,37.35,27792.85636738682,37.32,37.36,37.19,37.35,27792.8564
2008-11-20 15:00:00,37.3,37.51,37.24,37.3,32352.62186516122,37.3,37.51,37.24,37.3,32352.6219
2008-11-20 15:05:00,37.3,37.35,37.12,37.23,41363.587015524914,37.3,37.35,37.12,37.23,41363.587
2008-11-20 15:10:00,37.23,37.27,37.11,37.19,42014.98208663554,37.23,37.27,37.11,37.19,42014.9821
2008-11-20 15:15:00,37.18,37.22,37.05,37.15,59494.08316143741,37.18,37.22,37.05,37.15,59494.0832
2008-11-20 15:20:00,37.16,37.24,36.88,36.91,51677.34230810987,37.16,37.24,36.88,36.91,51677.3423
2008-11-20 15:25:00,36.91,36.97,36.85,36.88,33438.28031701227,36.91,36.97,36.85,36.88,33438.2803
2008-11-20 15:30:00,36.85,37.03,36.82,36.87,67745.08739550538,36.85,37.03,36.82,36.87,67745.0874
2008-11-20 15:35:00,36.87,37.04,36.48,36.56,107045.9233525133,36.87,37.04,36.48,36.56,107045.9234
2008-11-20 15:40:00,36.58,36.85,36.45,36.66,189990.22907393333,36.58,36.85,36.45,36.66,189990.2291
2008-11-20 15:45:00,36.66,36.95,36.66,36.86,207252.19845836505,36.66,36.95,36.66,36.86,207252.1985
2008-11-20 15:50:00,36.84,36.92,36.55,36.6,215937.4660731734,36.84,36.92,36.55,36.6,215937.4661
2008-11-20 15:55:00,36.59,36.9,36.41,36.75,304527.1957442189,36.59,36.9,36.41,36.75,304527.1957
2008-11-21 09:30:00,36.81,37.3,36.25,36.57,374009.3366626859,36.81,37.3,36.25,36.57,374009.3367
2008-11-21 09:35:00,36.6,36.92,36.48,36.48,57648.46379329063,36.6,36.92,36.48,36.48,57648.4638
2008-11-21 09:40:00,36.48,36.63,36.36,36.47,50591.68385625882,36.48,36.63,36.36,36.47,50591.6839
2008-11-21 09:45:00,36.48,36.62,36.42,36.51,49831.72293996309,36.48,36.62,36.42,36.51,49831.7229
2008-11-21 09:50:00,36.53,36.59,36.13,36.14,65356.63880143307,36.53,36.59,36.13,36.14,65356.6388
2008-11-21 09:55:00,36.17,36.37,36.11,36.37,61448.2683747693,36.17,36.37,36.11,36.37,61448.2684
2008-11-21 10:00:00,36.37,36.39,36.07,36.14,59385.51731625231,36.37,36.39,36.07,36.14,59385.5173
2008-11-21 10:05:00,36.16,36.55,36.16,36.55,59928.34654217783,36.16,36.55,36.16,36.55,59928.3465
2008-11-21 10:10:00,36.55,36.57,36.11,36.15,55477.14688958854,36.55,36.57,36.11,36.15,55477.1469
2008-11-21 10:15:00,36.13,36.15,35.93,35.98,81207.25219845837,36.13,36.15,35.93,35.98,81207.2522
2008-11-21 10:20:00,35.99,36.02,35.73,35.74,87395.50537400934,35.99,36.02,35.73,35.74,87395.5054
2008-11-21 10:25:00,35.72,35.79,35.47,35.5,68287.9166214309,35.72,35.79,35.47,35.5,68287.9166
2008-11-21 10:30:00,35.5,35.6,35.46,35.49,73824.77472587125,35.5,35.6,35.46,35.49,73824.7747
2008-11-21 10:35:00,35.5,35.62,35.48,35.62,44186.29899033765,35.5,35.62,35.48,35.62,44186.299
2008-11-21 10:40:00,35.63,35.89,35.59,35.83,57974.16132884595,35.63,35.89,35.59,35.83,57974.1613
2008-11-21 10:45:00,35.83,35.93,35.8,35.88,50265.98632070351,35.83,35.93,35.8,35.88,50265.9863
2008-11-21 10:50:00,35.86,35.89,35.69,35.69,55042.88350884812,35.86,35.89,35.69,35.69,55042.8835
2008-11-21 10:55:00,35.69,35.7,35.52,35.55,71436.32613179894,35.69,35.7,35.52,35.55,71436.3261
2008-11-21 11:00:00,35.57,35.66,35.41,35.43,68939.31169254152,35.57,35.66,35.41,35.43,68939.3117
2008-11-21 11:05:00,35.43,35.45,35.21,35.24,75887.52578438823,35.43,35.45,35.21,35.24,75887.5258
2008-11-21 11:10:00,35.25,35.38,35.25,35.29,40277.92856367387,35.25,35.38,35.25,35.29,40277.9286
2008-11-21 11:15:00,35.29,35.4,35.28,35.37,28444.25143849745,35.29,35.4,35.28,35.37,28444.2514
2008-11-21 11:20:00,35.39,35.55,35.3,35.55,28444.25143849745,35.39,35.55,35.3,35.55,28444.2514
2008-11-21 11:25:00,35.55,35.78,35.43,35.78,41906.41624145044,35.55,35.78,35.43,35.78,41906.4162
2008-11-21 11:30:00,35.78,35.95,35.78,35.89,55042.88350884812,35.78,35.95,35.78,35.89,55042.8835
2008-11-21 11:35:00,35.86,35.96,35.83,35.91,43317.7722288568,35.86,35.96,35.83,35.91,43317.7722
2008-11-21 11:40:00,35.92,36.14,35.91,36.07,41255.02117033981,35.92,36.14,35.91,36.07,41255.0212
2008-11-21 11:45:00,36.09,36.15,36.02,36.09,42232.11377700576,36.09,36.15,36.02,36.09,42232.1138
2008-11-21 11:50:00,36.09,36.13,35.91,35.95,34849.63630441863,36.09,36.13,35.91,35.95,34849.6363
2008-11-21 11:55:00,35.91,35.98,35.8,35.8,26381.50037998045,35.91,35.98,35.8,35.8,26381.5004
2008-11-21 12:00:00,35.81,35.84,35.71,35.83,45489.0891325589,35.81,35.84,35.71,35.83,45489.0891
2008-11-21 12:05:00,35.84,36.32,35.84,36.23,40712.19194441429,35.84,36.32,35.84,36.23,40712.1919
2008-11-21 12:10:00,36.24,36.25,35.96,35.97,61773.965910324616,36.24,36.25,35.96,35.97,61773.9659
2008-11-21 12:15:00,35.96,36.02,35.78,35.79,65356.63880143307,35.96,36.02,35.78,35.79,65356.6388
2008-11-21 12:20:00,35.78,35.85,35.65,35.71,60579.74161328846,35.78,35.85,35.65,35.71,60579.7416
2008-11-21 12:25:00,35.72,35.82,35.65,35.78,41146.45532515471,35.72,35.82,35.65,35.78,41146.4553
2008-11-21 12:30:00,35.79,35.94,35.7,35.94,61991.097600694826,35.79,35.94,35.7,35.94,61991.0976
2008-11-21 12:35:00,35.94,36.03,35.91,35.92,47768.9718814461,35.94,36.03,35.91,35.92,47768.9719
2008-11-21 12:40:00,35.93,36.04,35.92,35.98,26055.802844425143,35.93,36.04,35.92,35.98,26055.8028
2008-11-21 12:45:00,35.97,36.08,35.85,35.85,39517.96764737814,35.97,36.08,35.85,35.85,39517.9676
2008-11-21 12:50:00,35.87,35.92,35.76,35.77,35392.465530344154,35.87,35.92,35.76,35.77,35392.4655
2008-11-21 12:55:00,35.75,35.78,35.45,35.46,56345.67365106937,35.75,35.78,35.45,35.46,56345.6737
2008-11-21 13:00:00,35.48,35.57,35.26,35.28,75670.39409401802,35.48,35.57,35.26,35.28,75670.3941
2008-11-21 13:05:00,35.28,35.36,35.23,35.35,42232.11377700576,35.28,35.36,35.23,35.35,42232.1138
2008-11-21 13:10:00,35.35,35.4,35.26,35.28,57757.02963847574,35.35,35.4,35.26,35.28,57757.0296
2008-11-21 13:15:00,35.31,35.35,35.14,35.2,49071.76202366736,35.31,35.35,35.14,35.2,49071.762
2008-11-21 13:20:00,35.21,35.21,35.08,35.11,59168.385625882096,35.21,35.21,35.08,35.11,59168.3856
2008-11-21 13:25:00,35.12,35.14,35.0,35.08,51677.34230810987,35.12,35.14,35.0,35.08,51677.3423
2008-11-21 13:30:00,35.06,35.11,35.0,35.01,76647.48670068396,35.06,35.11,35.0,35.01,76647.4867
2008-11-21 13:35:00,35.01,35.08,34.97,35.02,63076.75605254587,35.01,35.08,34.97,35.02,63076.7561
2008-11-21 13:40:00,35.04,35.09,34.97,34.97,56454.23949625448,35.04,35.09,34.97,34.97,56454.2395
2008-11-21 13:45:00,34.97,35.03,34.94,34.96,36586.68982738031,34.97,35.03,34.94,34.96,36586.6898
2008-11-21 13:50:00,34.96,34.97,34.83,34.92,50374.55216588861,34.96,34.97,34.83,34.92,50374.5522
2008-11-21 13:55:00,34.92,34.92,34.61,34.68,69590.70676365215,34.92,34.92,34.61,34.68,69590.7068
2008-11-21 14:00:00,34.68,34.95,34.56,34.92,54391.48843773749,34.68,34.95,34.56,34.92,54391.4884
2008-11-21 14:05:00,34.92,34.96,34.74,34.74,68722.18000217131,34.92,34.96,34.74,34.74,68722.18
2008-11-21 14:10:00,34.76,34.83,34.64,34.64,55802.84442514385,34.76,34.83,34.64,34.64,55802.8444
2008-11-21 14:15:00,34.61,34.65,34.46,34.56,92606.66594289435,34.61,34.65,34.46,34.56,92606.6659
2008-11-21 14:20:00,34.56,34.73,34.47,34.47,94343.71946585603,34.56,34.73,34.47,34.47,94343.7195
2008-11-21 14:25:00,34.47,34.64,34.45,34.59,99663.44587992618,34.47,34.64,34.45,34.59,99663.4459
2008-11-21 14:30:00,34.56,34.59,34.43,34.49,52437.3032244056,34.56,34.59,34.43,34.49,52437.3032
2008-11-21 14:35:00,34.5,34.64,34.38,34.53,80555.85712734774,34.5,34.64,34.38,34.53,80555.8571
2008-11-21 14:40:00,34.57,34.63,34.28,34.54,76104.65747475844,34.57,34.63,34.28,34.54,76104.6575
2008-11-21 14:45:00,34.55,34.67,34.5,34.57,163934.42622950822,34.55,34.67,34.5,34.57,163934.4262
2008-11-21 14:50:00,34.57,34.58,34.41,34.46,71870.58951253936,34.57,34.58,34.41,34.46,71870.5895
2008-11-21 14:55:00,34.45,34.52,34.27,34.39,67419.38985995007,34.45,34.52,34.27,34.39,67419.3899
2008-11-21 15:00:00,34.39,34.58,34.36,34.58,102269.0261643687,34.39,34.58,34.36,34.58,102269.0262
2008-11-21 15:05:00,34.58,34.9,34.54,34.79,123113.6684399088,34.58,34.9,34.54,34.79,123113.6684
2008-11-21 15:10:00,34.79,35.21,34.72,35.19,181087.82976875475,34.79,35.21,34.72,35.19,181087.8298
2008-11-21 15:15:00,35.18,35.27,35.08,35.24,208880.6861361416,35.18,35.27,35.08,35.24,208880.6861
2008-11-21 15:20:00,35.24,35.42,35.22,35.37,204863.7498642927,35.24,35.42,35.22,35.37,204863.7499
2008-11-21 15:25:00,35.33,35.75,35.31,35.67,130061.88253175552,35.33,35.75,35.31,35.67,130061.8825
2008-11-21 15:30:00,35.66,36.02,35.48,36.0,82075.77895993921,35.66,36.02,35.48,36.0,82075.779
2008-11-21 15:35:00,35.98,36.43,35.88,36.38,117685.37618065358,35.98,36.43,35.88,36.38,117685.3762
2008-11-21 15:40:00,36.38,36.39,35.96,36.1,158397.56812506786,36.38,36.39,35.96,36.1,158397.5681
2008-11-21 15:45:00,36.1,36.3,35.86,36.28,198132.6674628162,36.1,36.3,35.86,36.28,198132.6675
2008-11-21 15:50:00,36.3,36.37,35.95,36.25,182064.9223754207,36.3,36.37,35.95,36.25,182064.9224
2008-11-21 15:55:00,36.25,36.51,36.25,36.51,226468.3530561285,36.25,36.51,36.25,36.51,226468.3531
2008-11-24 09:30:00,37.12,37.61,36.84,37.14,113017.04483769406,37.12,37.61,36.84,37.14,113017.0448
2008-11-24 09:35:00,37.11,37.17,36.84,36.94,112039.95223102812,37.11,37.17,36.84,36.94,112039.9522
2008-11-24 09:40:00,36.91,36.95,36.49,36.54,62968.19020736076,36.91,36.95,36.49,36.54,62968.1902
2008-11-24 09:45:00,36.6,36.91,36.57,36.82,86852.67614808382,36.6,36.91,36.57,36.82,86852.6761
2008-11-24 09:50:00,36.8,36.87,36.76,36.82,28878.51481923787,36.8,36.87,36.76,36.82,28878.5148
2008-11-24 09:55:00,36.79,36.96,36.6,36.78,37563.782434046254,36.79,36.96,36.6,36.78,37563.7824
2008-11-24 10:00:00,36.8,37.07,36.76,36.97,36369.5581370101,36.8,37.07,36.76,36.97,36369.5581
2008-11-24 10:05:00,36.97,37.13,36.95,37.07,45597.654977744,36.97,37.13,36.95,37.07,45597.655
2008-11-24 10:10:00,37.09,37.11,36.93,37.06,61014.00499402888,37.09,37.11,36.93,37.06,61014.005
2008-11-24 10:15:00,37.07,37.3,37.07,37.27,51134.51308218435,37.07,37.3,37.07,37.27,51134.5131
2008-11-24 10:20:00,37.27,37.4,37.21,37.32,36478.1239821952,37.27,37.4,37.21,37.32,36478.124
2008-11-24 10:25:00,37.31,37.65,37.31,37.59,33872.54369775269,37.31,37.65,37.31,37.59,33872.5437
2008-11-24 10:30:00,37.59,37.83,37.58,37.61,72087.72120290957,37.59,37.83,37.58,37.61,72087.7212
2008-11-24 10:35:00,37.6,37.6,37.37,37.56,72087.72120290957,37.6,37.6,37.37,37.56,72087.7212
2008-11-24 10:40:00,37.57,37.75,37.48,37.74,53197.264140701336,37.57,37.75,37.48,37.74,53197.2641
2008-11-24 10:45:00,37.75,37.76,37.28,37.3,71327.76028661383,37.75,37.76,37.28,37.3,71327.7603
2008-11-24 10:50:00,37.3,37.3,37.02,37.05,80338.72543697753,37.3,37.3,37.02,37.05,80338.7254
2008-11-24 10:55:00,37.06,37.22,36.99,37.2,43860.60145478233,37.06,37.22,36.99,37.2,43860.6015
2008-11-24 11:00:00,37.23,37.25,36.96,36.99,38758.0067310824,37.23,37.25,36.96,36.99,38758.0067
2008-11-24 11:05:00,37.0,37.06,36.94,36.95,31809.792639235697,37.0,37.06,36.94,36.95,31809.7926
2008-11-24 11:10:00,36.91,37.06,36.89,36.99,25187.276082944307,36.91,37.06,36.89,36.99,25187.2761
2008-11-24 11:15:00,36.98,37.08,36.8,36.82,44403.430680707854,36.98,37.08,36.8,36.82,44403.4307
2008-11-24 11:20:00,36.81,37.04,36.7,37.04,31809.792639235697,36.81,37.04,36.7,37.04,31809.7926
2008-11-24 11:25:00,37.04,37.3,37.04,37.18,39843.66518293345,37.04,37.3,37.04,37.18,39843.6652
2008-11-24 11:30:00,37.16,37.26,37.04,37.1,23993.05178590816,37.16,37.26,37.04,37.1,23993.0518
2008-11-24 11:35:00,37.11,37.17,36.98,37.07,25512.97361849962,37.11,37.17,36.98,37.07,25512.9736
2008-11-24 11:40:00,37.06,37.25,37.05,37.25,24644.446857018786,37.06,37.25,37.05,37.25,24644.4469
2008-11-24 11:45:00,37.22,37.29,37.19,37.25,41472.15286071002,37.22,37.29,37.19,37.25,41472.1529
2008-11-24 11:50:00,37.25,37.38,37.19,37.38,30724.13418738465,37.25,37.38,37.19,37.38,30724.1342
2008-11-24 11:55:00,37.39,37.43,37.27,37.28,18673.325371838026,37.39,37.43,37.27,37.28,18673.3254
2008-11-24 12:00:00,37.29,37.42,37.19,37.24,18781.891217023127,37.29,37.42,37.19,37.24,18781.8912
2008-11-24 12:05:00,37.26,37.31,37.14,37.19,15742.04755184019,37.26,37.31,37.14,37.19,15742.0476
2008-11-24 12:10:00,37.18,37.18,36.95,37.07,21496.037346650744,37.18,37.18,36.95,37.07,21496.0373
2008-11-24 12:15:00,37.07,37.21,36.95,37.03,20518.944739984803,37.07,37.21,36.95,37.03,20518.9447
2008-11-24 12:20:00,37.04,37.05,36.76,36.79,28878.51481923787,37.04,37.05,36.76,36.79,28878.5148
2008-11-24 12:25:00,36.79,37.04,36.71,36.79,40603.62609922919,36.79,37.04,36.71,36.79,40603.6261
2008-11-24 12:30:00,36.82,37.05,36.78,36.95,42774.94300293128,36.82,37.05,36.78,36.95,42774.943
2008-11-24 12:35:00,36.97,37.06,36.86,36.86,10313.755292584952,36.97,37.06,36.86,36.86,10313.7553
2008-11-24 12:40:00,36.86,37.09,36.8,37.09,27467.158831831508,36.86,37.09,36.8,37.09,27467.1588
2008-11-24 12:45:00,37.09,37.21,37.06,37.19,32135.49017479101,37.09,37.21,37.06,37.19,32135.4902
2008-11-24 12:50:00,37.18,37.4,37.12,37.38,23233.09086961242,37.18,37.4,37.12,37.38,23233.0909
2008-11-24 12:55:00,37.37,37.4,37.23,37.25,16610.57431332103,37.37,37.4,37.23,37.25,16610.5743
2008-11-24 13:00:00,37.27,37.36,37.18,37.18,14222.125719248725,37.27,37.36,37.18,37.18,14222.1257
2008-11-24 13:05:00,37.17,37.22,37.09,37.12,14330.69156443383,37.17,37.22,37.09,37.12,14330.6916
2008-11-24 13:10:00,37.15,37.15,36.99,37.09,13353.598957767888,37.15,37.15,36.99,37.09,13353.599
2008-11-24 13:15:00,37.07,37.18,36.99,37.1,12702.203886657258,37.07,37.18,36.99,37.1,12702.2039
2008-11-24 13:20:00,37.08,37.19,37.08,37.17,19433.28628813376,37.08,37.19,37.08,37.17,19433.2863
2008-11-24 13:25:00,37.15,37.25,37.11,37.17,10096.623602214744,37.15,37.25,37.11,37.17,10096.6236
2008-11-24 13:30:00,37.18,37.2,37.03,37.08,19976.11551405928,37.18,37.2,37.03,37.08,19976.1155
2008-11-24 13:35:00,37.08,37.14,37.06,37.07,10096.623602214744,37.08,37.14,37.06,37.07,10096.6236
2008-11-24 13:40:00,37.06,37.11,37.02,37.03,12810.769731842363,37.06,37.11,37.02,37.03,12810.7697
2008-11-24 13:45:00,37.05,37.06,36.92,36.94,35718.16306589947,37.05,37.06,36.92,36.94,35718.1631
2008-11-24 13:50:00,36.94,36.98,36.92,36.97,15090.652480729565,36.94,36.98,36.92,36.97,15090.6525
2008-11-24 13:55:00,36.97,37.12,36.95,37.11,32461.187710346327,36.97,37.12,36.95,37.11,32461.1877
2008-11-24 14:00:00,37.1,37.11,36.95,36.99,20844.642275540114,37.1,37.11,36.95,36.99,20844.6423
2008-11-24 14:05:00,36.99,36.99,36.83,36.84,26055.802844425143,36.99,36.99,36.83,36.84,26055.8028
2008-11-24 14:10:00,36.83,37.02,36.76,36.89,40386.49440885898,36.83,37.02,36.76,36.89,40386.4944
2008-11-24 14:15:00,36.94,36.95,36.79,36.81,39843.66518293345,36.94,36.95,36.79,36.81,39843.6652
2008-11-24 14:20:00,36.8,37.07,36.8,37.07,25078.7102377592,36.8,37.07,36.8,37.07,25078.7102
2008-11-24 14:25:00,37.07,37.08,36.94,36.96,35609.597220714364,37.07,37.08,36.94,36.96,35609.5972
2008-11-24 14:30:00,36.96,37.08,36.92,36.96,24427.31516664857,36.96,37.08,36.92,36.96,24427.3152
2008-11-24 14:35:00,36.97,37.03,36.96,37.01,13896.42818369341,36.97,37.03,36.96,37.01,13896.4282
2008-11-24 14:40:00,37.03,37.07,36.84,36.92,15850.613397025296,37.03,37.07,36.84,36.92,15850.6134
2008-11-24 14:45:00,36.91,36.92,36.72,36.77,24427.31516664857,36.91,36.92,36.72,36.77,24427.3152
2008-11-24 14:50:00,36.77,36.83,36.72,36.78,35392.465530344154,36.77,36.83,36.72,36.78,35392.4655
2008-11-24 14:55:00,36.77,36.83,36.75,36.79,49614.59124959288,36.77,36.83,36.75,36.79,49614.5912
2008-11-24 15:00:00,36.77,36.97,36.74,36.97,55042.88350884812,36.77,36.97,36.74,36.97,55042.8835
2008-11-24 15:05:00,36.96,37.08,36.87,37.07,51785.90815329498,36.96,37.08,36.87,37.07,51785.9082
2008-11-24 15:10:00,37.08,37.12,36.99,37.04,35718.16306589947,37.08,37.12,36.99,37.04,35718.1631
2008-11-24 15:15:00,37.05,37.08,36.9,36.98,34415.37292367821,37.05,37.08,36.9,36.98,34415.3729
2008-11-24 15:20:00,36.96,37.05,36.87,36.9,45489.0891325589,36.96,37.05,36.87,36.9,45489.0891
2008-11-24 15:25:00,36.88,37.2,36.87,37.2,53414.395831071546,36.88,37.2,36.87,37.2,53414.3958
2008-11-24 15:30:00,37.2,37.2,37.04,37.09,48528.93279774183,37.2,37.2,37.04,37.09,48528.9328
2008-11-24 15:35:00,37.09,37.22,36.95,37.11,82618.60818586472,37.09,37.22,36.95,37.11,82618.6082
2008-11-24 15:40:00,37.11,37.38,37.1,37.33,89675.38812289653,37.11,37.38,37.1,37.33,89675.3881
2008-11-24 15:45:00,37.31,37.4,36.93,36.93,111279.99131473238,37.31,37.4,36.93,36.93,111279.9913
2008-11-24 15:50:00,36.91,37.22,36.72,37.18,224731.2995331669,36.91,37.22,36.72,37.18,224731.2995
2008-11-24 15:55:00,37.17,37.43,37.1,37.43,307458.4735642167,37.17,37.43,37.1,37.43,307458.4736
2008-11-25 09:30:00,37.42,38.08,37.05,37.3,132884.59450656825,37.42,38.08,37.05,37.3,132884.5945
2008-11-25 09:35:00,37.31,37.45,36.91,37.32,66116.59971772881,37.31,37.45,36.91,37.32,66116.5997
2008-11-25 09:40:00,37.32,37.43,36.79,36.98,41906.41624145044,37.32,37.43,36.79,36.98,41906.4162
2008-11-25 09:45:00,37.06,37.12,36.76,37.02,103137.55292584954,37.06,37.12,36.76,37.02,103137.5529
2008-11-25 09:50:00,37.03,37.18,36.99,37.18,33872.54369775269,37.03,37.18,36.99,37.18,33872.5437
2008-11-25 09:55:00,37.15,37.44,37.08,37.39,32244.05601997612,37.15,37.44,37.08,37.39,32244.056
2008-11-25 10:00:00,37.37,37.71,37.37,37.43,52871.56660514602,37.37,37.71,37.37,37.43,52871.5666
2008-11-25 10:05:00,37.42,37.52,37.37,37.52,36152.42644663989,37.42,37.52,37.37,37.52,36152.4264
2008-11-25 10:10:00,37.48,37.55,37.17,37.19,38540.87504071219,37.48,37.55,37.17,37.19,38540.875
2008-11-25 10:15:00,37.19,37.33,37.05,37.31,43426.33807404191,37.19,37.33,37.05,37.31,43426.3381
2008-11-25 10:20:00,37.31,37.43,37.02,37.06,78493.10606883075,37.31,37.43,37.02,37.06,78493.1061
2008-11-25 10:25:00,37.05,37.33,37.04,37.23,31158.39756812507,37.05,37.33,37.04,37.23,31158.3976
2008-11-25 10:30:00,37.24,37.34,37.22,37.34,23884.48594072305,37.24,37.34,37.22,37.34,23884.4859
2008-11-25 10:35:00,37.34,37.42,37.27,37.32,38106.61165997177,37.34,37.42,37.27,37.32,38106.6117
2008-11-25 10:40:00,37.31,37.36,37.22,37.35,51243.07892736945,37.31,37.36,37.22,37.35,51243.0789
2008-11-25 10:45:00,37.33,37.46,37.27,37.28,30615.568342199545,37.33,37.46,37.27,37.28,30615.5683
2008-11-25 10:50:00,37.27,37.47,37.27,37.37,27684.29052220172,37.27,37.47,37.27,37.37,27684.2905
2008-11-25 10:55:00,37.39,37.65,37.37,37.63,46031.91835848442,37.39,37.65,37.37,37.63,46031.9184
2008-11-25 11:00:00,37.63,37.64,37.35,37.41,29638.4757355336,37.63,37.64,37.35,37.41,29638.4757
2008-11-25 11:05:00,37.41,37.49,37.28,37.42,46574.747584409946,37.41,37.49,37.28,37.42,46574.7476
2008-11-25 11:10:00,37.43,37.59,37.42,37.52,23233.09086961242,37.43,37.59,37.42,37.52,23233.0909
2008-11-25 11:15:00,37.52,37.59,37.41,37.55,34632.50461404842,37.52,37.59,37.41,37.55,34632.5046
2008-11-25 11:20:00,37.53,37.57,37.47,37.55,19758.98382368907,37.53,37.57,37.47,37.55,19758.9838
2008-11-25 11:25:00,37.55,37.72,37.53,37.71,42883.508848116384,37.55,37.72,37.53,37.71,42883.5088
2008-11-25 11:30:00,37.71,37.97,37.68,37.88,63185.32189773097,37.71,37.97,37.68,37.88,63185.3219
2008-11-25 11:35:00,37.87,38.05,37.82,38.01,38432.30919552709,37.87,38.05,37.82,38.01,38432.3092
2008-11-25 11:40:00,38.0,38.14,38.0,38.09,33655.41200738248,38.0,38.14,38.0,38.09,33655.412
2008-11-25 11:45:00,38.09,38.26,38.06,38.18,55477.14688958854,38.09,38.26,38.06,38.18,55477.1469
2008-11-25 11:50:00,38.16,38.35,38.16,38.3,80772.98881771795,38.16,38.35,38.16,38.3,80772.9888
2008-11-25 11:55:00,38.32,38.39,38.24,38.25,61991.097600694826,38.32,38.39,38.24,38.25,61991.0976
2008-11-25 12:00:00,38.25,38.3,38.07,38.12,39952.23102811856,38.25,38.3,38.07,38.12,39952.231
2008-11-25 12:05:00,38.11,38.12,38.0,38.04,20410.37889479969,38.11,38.12,38.0,38.04,20410.3789
2008-11-25 12:10:00,38.04,38.08,37.8,37.81,21930.300727391164,38.04,38.08,37.8,37.81,21930.3007
2008-11-25 12:15:00,37.81,37.88,37.76,37.82,26490.066225165563,37.81,37.88,37.76,37.82,26490.0662
2008-11-25 12:20:00,37.81,37.84,37.58,37.58,19324.72044294865,37.81,37.84,37.58,37.58,19324.7204
2008-11-25 12:25:00,37.58,37.65,37.55,37.63,26598.632070350668,37.58,37.65,37.55,37.63,26598.6321
2008-11-25 12:30:00,37.62,37.72,37.56,37.59,138204.32092063836,37.62,37.72,37.56,37.59,138204.3209
2008-11-25 12:35:00,37.59,37.68,37.56,37.61,14764.95494517425,37.59,37.68,37.56,37.61,14764.9549
2008-11-25 12:40:00,37.6,37.68,37.53,37.56,19758.98382368907,37.6,37.68,37.53,37.56,19758.9838
2008-11-25 12:45:00,37.54,37.55,37.38,37.49,26055.802844425143,37.54,37.55,37.38,37.49,26055.8028
2008-11-25 12:50:00,37.44,37.44,37.22,37.31,27901.422212571924,37.44,37.44,37.22,37.31,27901.4222
2008-11-25 12:55:00,37.3,37.53,37.23,37.49,27358.592986646403,37.3,37.53,37.23,37.49,27358.593
2008-11-25 13:00:00,37.49,37.56,37.48,37.49,11073.716208880687,37.49,37.56,37.48,37.49,11073.7162
2008-11-25 13:05:00,37.49,37.63,37.48,37.63,28335.685593312344,37.49,37.63,37.48,37.63,28335.6856
2008-11-25 13:10:00,37.62,37.68,37.57,37.57,12702.203886657258,37.62,37.68,37.57,37.57,12702.2039
2008-11-25 13:15:00,37.58,37.64,37.4,37.47,29095.64650960808,37.58,37.64,37.4,37.47,29095.6465
2008-11-25 13:20:00,37.48,37.54,37.39,37.4,18781.891217023127,37.48,37.54,37.39,37.4,18781.8912
2008-11-25 13:25:00,37.39,37.62,37.37,37.58,27358.592986646403,37.39,37.62,37.37,37.58,27358.593
2008-11-25 13:30:00,37.57,37.77,37.57,37.66,20736.07643035501,37.57,37.77,37.57,37.66,20736.0764
2008-11-25 13:35:00,37.66,37.73,37.65,37.72,15416.350016284878,37.66,37.73,37.65,37.72,15416.35
2008-11-25 13:40:00,37.7,37.77,37.69,37.73,29855.60742590381,37.7,37.77,37.69,37.73,29855.6074
2008-11-25 13:45:00,37.71,37.97,37.71,37.97,51243.07892736945,37.71,37.97,37.71,37.97,51243.0789
2008-11-25 13:50:00,37.99,37.99,37.72,37.72,65899.4680273586,37.99,37.99,37.72,37.72,65899.468
2008-11-25 13:55:00,37.71,37.74,37.46,37.51,35718.16306589947,37.71,37.74,37.46,37.51,35718.1631
2008-11-25 14:00:00,37.48,37.53,37.4,37.47,94777.98284659648,37.48,37.53,37.4,37.47,94777.9828
2008-11-25 14:05:00,37.46,37.53,37.22,37.3,64488.11203995223,37.46,37.53,37.22,37.3,64488.112
2008-11-25 14:10:00,37.28,37.3,37.07,37.1,45163.39159700358,37.28,37.3,37.07,37.1,45163.3916
2008-11-25 14:15:00,37.1,37.18,36.95,37.18,30724.13418738465,37.1,37.18,36.95,37.18,30724.1342
2008-11-25 14:20:00,37.18,37.3,37.11,37.3,30724.13418738465,37.18,37.3,37.11,37.3,30724.1342
2008-11-25 14:25:00,37.29,37.4,37.26,37.3,45597.654977744,37.29,37.4,37.26,37.3,45597.655
2008-11-25 14:30:00,37.3,37.47,37.21,37.45,30724.13418738465,37.3,37.47,37.21,37.45,30724.1342
2008-11-25 14:35:00,37.47,37.52,37.35,37.42,17261.969384431657,37.47,37.52,37.35,37.42,17261.9694
2008-11-25 14:40:00,37.38,37.54,37.3,37.54,35718.16306589947,37.38,37.54,37.3,37.54,35718.1631
2008-11-25 14:45:00,37.55,37.56,37.42,37.42,66876.56063402454,37.55,37.56,37.42,37.42,66876.5606
2008-11-25 14:50:00,37.42,37.49,37.31,37.49,29638.4757355336,37.42,37.49,37.31,37.49,29638.4757
2008-11-25 14:55:00,37.48,37.67,37.48,37.65,55368.58104440344,37.48,37.67,37.48,37.65,55368.581
2008-11-25 15:00:00,37.62,37.73,37.59,37.7,51785.90815329498,37.62,37.73,37.59,37.7,51785.9082
2008-11-25 15:05:00,37.7,37.77,37.52,37.55,31158.39756812507,37.7,37.77,37.52,37.55,31158.3976
2008-11-25 15:10:00,37.55,37.62,37.43,37.53,25078.7102377592,37.55,37.62,37.43,37.53,25078.7102
2008-11-25 15:15:00,37.53,37.65,37.49,37.58,46574.747584409946,37.53,37.65,37.49,37.58,46574.7476
2008-11-25 15:20:00,37.61,37.65,37.52,37.55,66008.0338725437,37.61,37.65,37.52,37.55,66008.0339
2008-11-25 15:25:00,37.54,37.67,37.46,37.6,38758.0067310824,37.54,37.67,37.46,37.6,38758.0067
2008-11-25 15:30:00,37.58,37.65,37.35,37.38,31592.660948865487,37.58,37.65,37.35,37.38,31592.6609
2008-11-25 15:35:00,37.38,37.67,37.35,37.49,40060.79687330366,37.38,37.67,37.35,37.49,40060.7969
2008-11-25 15:40:00,37.5,37.76,37.43,37.75,69047.87753772663,37.5,37.76,37.43,37.75,69047.8775
2008-11-25 15:45:00,37.74,37.79,37.54,37.66,36043.860601454784,37.74,37.79,37.54,37.66,36043.8606
2008-11-25 15:50:00,37.65,37.88,37.6,37.69,82292.91065030942,37.65,37.88,37.6,37.69,82292.9107
2008-11-25 15:55:00,37.67,37.74,37.34,37.5,101943.32862881338,37.67,37.74,37.34,37.5,101943.3286
2008-11-26 09:30:00,37.2,37.45,36.65,37.28,44946.25990663337,37.2,37.45,36.65,37.28,44946.2599
2008-11-26 09:35:00,37.26,37.37,36.24,36.69,61339.7025295842,37.26,37.37,36.24,36.69,61339.7025
2008-11-26 09:40:00,36.69,37.0,36.58,36.72,41472.15286071002,36.69,37.0,36.58,36.72,41472.1529
2008-11-26 09:45:00,36.73,36.94,36.72,36.83,45271.95744218869,36.73,36.94,36.72,36.83,45271.9574
2008-11-26 09:50:00,36.91,37.21,36.86,37.1,40929.3236347845,36.91,37.21,36.86,37.1,40929.3236
2008-11-26 09:55:00,37.08,37.21,36.91,37.01,56019.97611551406,37.08,37.21,36.91,37.01,56019.9761
2008-11-26 10:00:00,36.95,37.19,36.91,37.14,74041.90641624146,36.95,37.19,36.91,37.14,74041.9064
2008-11-26 10:05:00,37.13,37.13,36.87,36.94,68505.0483118011,37.13,37.13,36.87,36.94,68505.0483
2008-11-26 10:10:00,36.94,36.95,36.81,36.84,37780.91412441646,36.94,36.95,36.81,36.84,37780.9141
2008-11-26 10:15:00,36.83,36.95,36.78,36.89,33546.84616219738,36.83,36.95,36.78,36.89,33546.8462
2008-11-26 10:20:00,36.92,37.01,36.88,36.95,61773.965910324616,36.92,37.01,36.88,36.95,61773.9659
2008-11-26 10:25:00,36.95,37.0,36.93,36.95,30072.73911627402,36.95,37.0,36.93,36.95,30072.7391
2008-11-26 10:30:00,36.96,36.98,36.81,36.95,23124.52502442732,36.96,36.98,36.81,36.95,23124.525
2008-11-26 10:35:00,36.95,36.98,36.89,36.93,24101.61763109326,36.95,36.98,36.89,36.93,24101.6176
2008-11-26 10:40:00,36.91,36.97,36.84,36.95,42123.54793182065,36.91,36.97,36.84,36.95,42123.5479
2008-11-26 10:45:00,36.96,37.0,36.92,36.95,29638.4757355336,36.96,37.0,36.92,36.95,29638.4757
2008-11-26 10:50:00,36.92,37.08,36.82,37.03,54717.185973292806,36.92,37.08,36.82,37.03,54717.186
2008-11-26 10:55:00,37.03,37.24,37.02,37.18,35501.03137552926,37.03,37.24,37.02,37.18,35501.0314
2008-11-26 11:00:00,37.18,37.3,37.15,37.17,32786.88524590164,37.18,37.3,37.15,37.17,32786.8852
2008-11-26 11:05:00,37.14,37.3,37.09,37.24,22907.393334057106,37.14,37.3,37.09,37.24,22907.3933
2008-11-26 11:10:00,37.22,37.41,37.22,37.39,15416.350016284878,37.22,37.41,37.22,37.39,15416.35
2008-11-26 11:15:00,37.39,37.75,37.37,37.75,48420.36695255672,37.39,37.75,37.37,37.75,48420.367
2008-11-26 11:20:00,37.7,37.84,37.61,37.65,32678.319400716537,37.7,37.84,37.61,37.65,32678.3194
2008-11-26 11:25:00,37.65,37.76,37.64,37.67,25838.671154054937,37.65,37.76,37.64,37.67,25838.6712
2008-11-26 11:30:00,37.67,37.95,37.63,37.94,55042.88350884812,37.67,37.95,37.63,37.94,55042.8835
2008-11-26 11:35:00,37.96,38.16,37.92,38.16,53088.69829551623,37.96,38.16,37.92,38.16,53088.6983
2008-11-26 11:40:00,38.16,38.26,37.87,37.87,52437.3032244056,38.16,38.26,37.87,37.87,52437.3032
2008-11-26 11:45:00,37.89,37.89,37.68,37.75,35501.03137552926,37.89,37.89,37.68,37.75,35501.0314
2008-11-26 11:50:00,37.77,37.81,37.57,37.57,15633.481706655088,37.77,37.81,37.57,37.57,15633.4817
2008-11-26 11:55:00,37.53,37.61,37.48,37.57,18456.19368146781,37.53,37.61,37.48,37.57,18456.1937
2008-11-26 12:00:00,37.59,37.65,37.56,37.59,13353.598957767888,37.59,37.65,37.56,37.59,13353.599
2008-11-26 12:05:00,37.57,37.63,37.41,37.46,20193.24720442949,37.57,37.63,37.41,37.46,20193.2472
2008-11-26 12:10:00,37.45,37.48,37.3,37.3,10530.886982955162,37.45,37.48,37.3,37.3,10530.887
2008-11-26 12:15:00,37.32,37.36,37.3,37.3,8685.267614808381,37.32,37.36,37.3,37.3,8685.2676
2008-11-26 12:20:00,37.3,37.42,37.3,37.38,12159.374660731732,37.3,37.42,37.3,37.38,12159.3747
2008-11-26 12:25:00,37.39,37.49,37.36,37.44,8793.833459993486,37.39,37.49,37.36,37.44,8793.8335
2008-11-26 12:30:00,37.43,37.43,37.27,37.3,7165.345782216915,37.43,37.43,37.27,37.3,7165.3458
2008-11-26 12:35:00,37.3,37.46,37.3,37.44,12050.80881554663,37.3,37.46,37.3,37.44,12050.8088
2008-11-26 12:40:00,37.45,37.59,37.42,37.56,21496.037346650744,37.45,37.59,37.42,37.56,21496.0373
2008-11-26 12:45:00,37.59,37.62,37.32,37.53,61231.13668439909,37.59,37.62,37.32,37.53,61231.1367
2008-11-26 12:50:00,37.52,37.54,37.37,37.38,57757.02963847574,37.52,37.54,37.37,37.38,57757.0296
2008-11-26 12:55:00,37.38,37.41,37.27,37.38,34523.938768863314,37.38,37.41,37.27,37.38,34523.9388
2008-11-26 13:00:00,37.39,37.53,37.33,37.51,22038.86657257627,37.39,37.53,37.33,37.51,22038.8666
2008-11-26 13:05:00,37.49,37.63,37.46,37.58,12919.335577027468,37.49,37.63,37.46,37.58,12919.3356
2008-11-26 13:10:00,37.6,37.61,37.44,37.58,14222.125719248725,37.6,37.61,37.44,37.58,14222.1257
2008-11-26 13:15:00,37.58,37.58,37.45,37.49,14547.82325480404,37.58,37.58,37.45,37.49,14547.8233
2008-11-26 13:20:00,37.51,37.64,37.51,37.52,23667.35425035284,37.51,37.64,37.51,37.52,23667.3543
2008-11-26 13:25:00,37.51,37.64,37.45,37.6,14873.520790359353,37.51,37.64,37.45,37.6,14873.5208
2008-11-26 13:30:00,37.59,37.59,37.42,37.45,17696.232765172077,37.59,37.59,37.42,37.45,17696.2328
2008-11-26 13:35:00,37.45,37.46,37.36,37.43,11833.67712517642,37.45,37.46,37.36,37.43,11833.6771
2008-11-26 13:40:00,37.43,37.49,37.32,37.49,12593.638041472152,37.43,37.49,37.32,37.49,12593.638
2008-11-26 13:45:00,37.48,37.53,37.42,37.43,12593.638041472152,37.48,37.53,37.42,37.43,12593.638
2008-11-26 13:50:00,37.44,37.51,37.34,37.36,14222.125719248725,37.44,37.51,37.34,37.36,14222.1257
2008-11-26 13:55:00,37.36,37.38,37.31,37.34,10965.150363695582,37.36,37.38,37.31,37.34,10965.1504
2008-11-26 14:00:00,37.33,37.33,37.23,37.27,18456.19368146781,37.33,37.33,37.23,37.27,18456.1937
2008-11-26 14:05:00,37.29,37.38,37.28,37.38,10639.452828140267,37.29,37.38,37.28,37.38,10639.4528
2008-11-26 14:10:00,37.38,37.38,37.32,37.34,15199.218325914668,37.38,37.38,37.32,37.34,15199.2183
2008-11-26 14:15:00,37.33,37.47,37.33,37.45,15090.652480729565,37.33,37.47,37.33,37.45,15090.6525
2008-11-26 14:20:00,37.42,37.63,37.42,37.58,11725.111279991315,37.42,37.63,37.42,37.58,11725.1113
2008-11-26 14:25:00,37.53,37.53,37.44,37.53,10205.189447399847,37.53,37.53,37.44,37.53,10205.1894
2008-11-26 14:30:00,37.53,37.68,37.53,37.67,24318.749321463467,37.53,37.68,37.53,37.67,24318.7493
2008-11-26 14:35:00,37.65,37.79,37.65,37.77,43752.03560959722,37.65,37.79,37.65,37.77,43752.0356
2008-11-26 14:40:00,37.76,37.97,37.73,37.91,20410.37889479969,37.76,37.97,37.73,37.91,20410.3789
2008-11-26 14:45:00,37.89,38.0,37.83,38.0,44403.430680707854,37.89,38.0,37.83,38.0,44403.4307
2008-11-26 14:50:00,37.97,38.08,37.91,38.08,37889.47996960156,37.97,38.08,37.91,38.08,37889.48
2008-11-26 14:55:00,38.08,38.18,38.06,38.12,48746.06448811204,38.08,38.18,38.06,38.12,48746.0645
2008-11-26 15:00:00,38.12,38.33,38.11,38.25,92823.79763326458,38.12,38.33,38.11,38.25,92823.7976
2008-11-26 15:05:00,38.26,38.29,38.16,38.19,91629.57333622842,38.26,38.29,38.16,38.19,91629.5733
2008-11-26 15:10:00,38.19,38.48,38.19,38.47,78493.10606883075,38.19,38.48,38.19,38.47,78493.1061
2008-11-26 15:15:00,38.48,38.58,38.43,38.51,84138.5300184562,38.48,38.58,38.43,38.51,84138.53
2008-11-26 15:20:00,38.48,38.55,38.37,38.53,72630.5504288351,38.48,38.55,38.37,38.53,72630.5504
2008-11-26 15:25:00,38.52,38.69,38.51,38.69,84029.96417327109,38.52,38.69,38.51,38.69,84029.9642
2008-11-26 15:30:00,38.68,38.72,38.55,38.58,101291.93355770277,38.68,38.72,38.55,38.58,101291.9336
2008-11-26 15:35:00,38.57,38.62,38.42,38.45,75344.6965584627,38.57,38.62,38.42,38.45,75344.6966
2008-11-26 15:40:00,38.47,38.49,38.2,38.21,76647.48670068396,38.47,38.49,38.2,38.21,76647.4867
2008-11-26 15:45:00,38.2,38.38,38.17,38.31,55802.84442514385,38.2,38.38,38.17,38.31,55802.8444
2008-11-26 15:50:00,38.32,38.48,38.22,38.48,105743.13321029204,38.32,38.48,38.22,38.48,105743.1332
2008-11-26 15:55:00,38.48,38.69,38.45,38.69,175225.2741287591,38.48,38.69,38.45,38.69,175225.2741
2008-11-28 09:30:00,37.74,38.5,37.73,38.31,65465.20464661818,37.74,38.5,37.73,38.31,65465.2046
2008-11-28 09:35:00,38.29,38.7,38.28,38.39,30941.26587775486,38.29,38.7,38.28,38.39,30941.2659
2008-11-28 09:40:00,38.42,38.92,38.42,38.88,47551.84019107589,38.42,38.92,38.42,38.88,47551.8402
2008-11-28 09:45:00,38.89,38.92,38.5,38.54,47660.406036261,38.89,38.92,38.5,38.54,47660.406
2008-11-28 09:50:00,38.5,38.86,38.48,38.71,58082.72717403105,38.5,38.86,38.48,38.71,58082.7272
2008-11-28 09:55:00,38.72,38.83,38.64,38.71,25621.539463684727,38.72,38.83,38.64,38.71,25621.5395
2008-11-28 10:00:00,38.7,38.87,38.7,38.8,24970.144392574097,38.7,38.87,38.7,38.8,24970.1444
2008-11-28 10:05:00,38.8,38.94,38.76,38.89,35283.89968515905,38.8,38.94,38.76,38.89,35283.8997
2008-11-28 10:10:00,38.89,38.95,38.71,38.72,33221.14862664206,38.89,38.95,38.71,38.72,33221.1486
2008-11-28 10:15:00,38.72,38.79,38.66,38.7,19216.154597763543,38.72,38.79,38.66,38.7,19216.1546
2008-11-28 10:20:00,38.7,38.8,38.67,38.7,15199.218325914668,38.7,38.8,38.67,38.7,15199.2183
2008-11-28 10:25:00,38.68,38.7,38.65,38.65,17587.666919986972,38.68,38.7,38.65,38.65,17587.6669
2008-11-28 10:30:00,38.64,38.67,38.58,38.61,16284.876777765716,38.64,38.67,38.58,38.61,16284.8768
2008-11-28 10:35:00,38.63,38.76,38.61,38.71,18673.325371838026,38.63,38.76,38.61,38.71,18673.3254
2008-11-28 10:40:00,38.71,38.73,38.63,38.7,14982.086635544458,38.71,38.73,38.63,38.7,14982.0866
2008-11-28 10:45:00,38.7,38.7,38.66,38.68,11073.716208880687,38.7,38.7,38.66,38.68,11073.7162
2008-11-28 10:50:00,38.67,38.75,38.6,38.75,14764.95494517425,38.67,38.75,38.6,38.75,14764.9549
2008-11-28 10:55:00,38.76,38.84,38.75,38.78,17804.798610357182,38.76,38.84,38.75,38.78,17804.7986
2008-11-28 11:00:00,38.78,38.78,38.7,38.7,21496.037346650744,38.78,38.78,38.7,38.7,21496.0373
2008-11-28 11:05:00,38.7,38.71,38.66,38.7,15416.350016284878,38.7,38.71,38.66,38.7,15416.35
2008-11-28 11:10:00,38.69,38.83,38.69,38.8,17261.969384431657,38.69,38.83,38.69,38.8,17261.9694
2008-11-28 11:15:00,38.78,38.78,38.68,38.7,6188.253175550972,38.78,38.78,38.68,38.7,6188.2532
2008-11-28 11:20:00,38.74,38.75,38.65,38.74,6948.214091846705,38.74,38.75,38.65,38.74,6948.2141
2008-11-28 11:25:00,38.79,39.0,38.79,38.98,13136.467267397677,38.79,39.0,38.79,38.98,13136.4673
2008-11-28 11:30:00,38.98,39.0,38.83,38.84,10965.150363695582,38.98,39.0,38.83,38.84,10965.1504
2008-11-28 11:35:00,38.85,38.85,38.78,38.82,8251.004234067963,38.85,38.85,38.78,38.82,8251.0042
2008-11-28 11:40:00,38.84,38.84,38.72,38.81,6731.082401476496,38.84,38.84,38.72,38.81,6731.0824
2008-11-28 11:45:00,38.82,38.85,38.82,38.82,4342.633807404191,38.82,38.85,38.82,38.82,4342.6338
2008-11-28 11:50:00,38.84,38.92,38.82,38.92,12919.335577027468,38.84,38.92,38.82,38.92,12919.3356
2008-11-28 11:55:00,38.92,38.99,38.89,38.98,13462.164802952992,38.92,38.99,38.89,38.98,13462.1648
2008-11-28 12:00:00,38.98,39.0,38.92,38.95,13245.033112582782,38.98,39.0,38.92,38.95,13245.0331
2008-11-28 12:05:00,38.95,39.05,38.94,39.03,9228.096840733906,38.95,39.05,38.94,39.03,9228.0968
2008-11-28 12:10:00,39.02,39.07,38.97,39.05,18673.325371838026,39.02,39.07,38.97,39.05,18673.3254
2008-11-28 12:15:00,39.05,39.05,38.94,38.99,15850.613397025296,39.05,39.05,38.94,38.99,15850.6134
2008-11-28 12:20:00,38.97,38.99,38.88,38.93,12810.769731842363,38.97,38.99,38.88,38.93,12810.7697
2008-11-28 12:25:00,38.93,38.98,38.91,38.92,16502.008468135926,38.93,38.98,38.91,38.92,16502.0085
2008-11-28 12:30:00,38.92,38.98,38.85,38.94,15416.350016284878,38.92,38.98,38.85,38.94,15416.35
2008-11-28 12:35:00,38.94,38.98,38.9,38.95,20953.20812072522,38.94,38.98,38.9,38.95,20953.2081
2008-11-28 12:40:00,38.96,39.08,38.96,39.02,35501.03137552926,38.96,39.08,38.96,39.02,35501.0314
2008-11-28 12:45:00,39.01,39.17,38.96,39.15,44620.562371078064,39.01,39.17,38.96,39.15,44620.5624
2008-11-28 12:50:00,39.15,39.15,39.0,39.06,95212.24622733687,39.15,39.15,39.0,39.06,95212.2462
2008-11-28 12:55:00,39.09,39.19,38.98,38.98,97709.26066659427,39.09,39.19,38.98,38.98,97709.2607
2008-12-01 09:30:00,38.16,38.61,38.0,38.29,75018.9990229074,38.16,38.61,38.0,38.29,75018.999
2008-12-01 09:35:00,38.33,38.34,37.64,37.75,38866.57257626751,38.33,38.34,37.64,37.75,38866.5726
2008-12-01 09:40:00,37.76,37.84,37.62,37.74,45163.39159700358,37.76,37.84,37.62,37.74,45163.3916
2008-12-01 09:45:00,37.71,37.77,37.56,37.7,31918.3584844208,37.71,37.77,37.56,37.7,31918.3585
2008-12-01 09:50:00,37.66,37.74,37.44,37.54,41472.15286071002,37.66,37.74,37.44,37.54,41472.1529
2008-12-01 09:55:00,37.56,37.7,37.41,37.55,57214.20041255021,37.56,37.7,37.41,37.55,57214.2004
2008-12-01 10:00:00,37.55,37.61,37.41,37.56,42774.94300293128,37.55,37.61,37.41,37.56,42774.943
2008-12-01 10:05:00,37.57,37.75,37.54,37.61,47443.27434589079,37.57,37.75,37.54,37.61,47443.2743
2008-12-01 10:10:00,37.62,37.66,37.55,37.59,27575.724677016613,37.62,37.66,37.55,37.59,27575.7247
2008-12-01 10:15:00,37.59,37.65,37.55,37.65,33112.58278145696,37.59,37.65,37.55,37.65,33112.5828
2008-12-01 10:20:00,37.62,37.73,37.62,37.63,50917.38139181414,37.62,37.73,37.62,37.63,50917.3814
2008-12-01 10:25:00,37.62,37.65,37.49,37.5,52111.605688850286,37.62,37.65,37.49,37.5,52111.6057
2008-12-01 10:30:00,37.48,37.53,37.46,37.53,27032.895451091088,37.48,37.53,37.46,37.53,27032.8955
2008-12-01 10:35:00,37.53,37.61,37.52,37.54,33112.58278145696,37.53,37.61,37.52,37.54,33112.5828
2008-12-01 10:40:00,37.55,37.74,37.52,37.71,56019.97611551406,37.55,37.74,37.52,37.71,56019.9761
2008-12-01 10:45:00,37.72,37.76,37.61,37.64,46900.44511996526,37.72,37.76,37.61,37.64,46900.4451
2008-12-01 10:50:00,37.64,37.72,37.63,37.66,40169.36271848877,37.64,37.72,37.63,37.66,40169.3627
2008-12-01 10:55:00,37.68,37.72,37.57,37.6,50265.98632070351,37.68,37.72,37.57,37.6,50265.9863
2008-12-01 11:00:00,37.58,37.6,37.48,37.53,32461.187710346327,37.58,37.6,37.48,37.53,32461.1877
2008-12-01 11:05:00,37.53,37.59,37.48,37.52,66442.29725328412,37.53,37.59,37.48,37.52,66442.2973
2008-12-01 11:10:00,37.5,37.8,37.5,37.77,40712.19194441429,37.5,37.8,37.5,37.77,40712.1919
2008-12-01 11:15:00,37.79,37.82,37.7,37.74,34741.070459233524,37.79,37.82,37.7,37.74,34741.0705
2008-12-01 11:20:00,37.72,37.83,37.67,37.68,20084.681359244383,37.72,37.83,37.67,37.68,20084.6814
2008-12-01 11:25:00,37.69,37.73,37.65,37.69,41689.28455108023,37.69,37.73,37.65,37.69,41689.2846
2008-12-01 11:30:00,37.67,37.71,37.61,37.65,39409.40180219303,37.67,37.71,37.61,37.65,39409.4018
2008-12-01 11:35:00,37.67,37.76,37.66,37.71,22798.827488872,37.67,37.76,37.66,37.71,22798.8275
2008-12-01 11:40:00,37.7,37.78,37.68,37.72,21713.169037020954,37.7,37.78,37.68,37.72,21713.169
2008-12-01 11:45:00,37.72,37.75,37.67,37.69,28118.55390294213,37.72,37.75,37.67,37.69,28118.5539
2008-12-01 11:50:00,37.69,37.74,37.66,37.74,38649.4408858973,37.69,37.74,37.66,37.74,38649.4409
2008-12-01 11:55:00,37.74,37.77,37.67,37.67,16176.31093258061,37.74,37.77,37.67,37.67,16176.3109
2008-12-01 12:00:00,37.67,37.68,37.48,37.52,28335.685593312344,37.67,37.68,37.48,37.52,28335.6856
2008-12-01 12:05:00,37.53,37.57,37.49,37.54,24318.749321463467,37.53,37.57,37.49,37.54,24318.7493
2008-12-01 12:10:00,37.54,37.61,37.53,37.58,33981.1095429378,37.54,37.61,37.53,37.58,33981.1095
2008-12-01 12:15:00,37.58,37.6,37.45,37.48,31484.09510368038,37.58,37.6,37.45,37.48,31484.0951
2008-12-01 12:20:00,37.47,37.47,37.31,37.33,19541.85213331886,37.47,37.47,37.31,37.33,19541.8521
2008-12-01 12:25:00,37.33,37.33,37.2,37.3,36369.5581370101,37.33,37.33,37.2,37.3,36369.5581
2008-12-01 12:30:00,37.3,37.35,37.29,37.32,42340.67962219086,37.3,37.35,37.29,37.32,42340.6796
2008-12-01 12:35:00,37.33,37.34,37.18,37.21,57322.76625773532,37.33,37.34,37.18,37.21,57322.7663
2008-12-01 12:40:00,37.2,37.21,37.14,37.18,35392.465530344154,37.2,37.21,37.14,37.18,35392.4655
2008-12-01 12:45:00,37.17,37.3,37.17,37.21,23884.48594072305,37.17,37.3,37.17,37.21,23884.4859
2008-12-01 12:50:00,37.22,37.22,37.13,37.2,50808.81554662903,37.22,37.22,37.13,37.2,50808.8155
2008-12-01 12:55:00,37.18,37.2,37.08,37.1,20301.8130496146,37.18,37.2,37.08,37.1,20301.813
2008-12-01 13:00:00,37.07,37.1,37.03,37.03,17370.535229616762,37.07,37.1,37.03,37.03,17370.5352
2008-12-01 13:05:00,37.04,37.06,36.91,36.94,26815.76376072088,37.04,37.06,36.91,36.94,26815.7638
2008-12-01 13:10:00,36.95,37.05,36.93,37.04,26815.76376072088,36.95,37.05,36.93,37.04,26815.7638
2008-12-01 13:15:00,37.03,37.19,37.02,37.19,64705.24373032244,37.03,37.19,37.02,37.19,64705.2437
2008-12-01 13:20:00,37.2,37.21,37.04,37.07,42014.98208663554,37.2,37.21,37.04,37.07,42014.9821
2008-12-01 13:25:00,37.08,37.08,36.97,37.04,24427.31516664857,37.08,37.08,36.97,37.04,24427.3152
2008-12-01 13:30:00,37.03,37.1,37.0,37.03,55802.84442514385,37.03,37.1,37.0,37.03,55802.8444
2008-12-01 13:35:00,37.04,37.1,36.97,37.0,48963.19617848225,37.04,37.1,36.97,37.0,48963.1962
2008-12-01 13:40:00,37.0,37.05,36.84,36.84,41797.85039626533,37.0,37.05,36.84,36.84,41797.8504
2008-12-01 13:45:00,36.84,36.95,36.75,36.87,57757.02963847574,36.84,36.95,36.75,36.87,57757.0296
2008-12-01 13:50:00,36.9,37.04,36.84,37.04,63185.32189773097,36.9,37.04,36.84,37.04,63185.3219
2008-12-01 13:55:00,37.03,37.13,36.94,37.1,26815.76376072088,37.03,37.13,36.94,37.1,26815.7638
2008-12-01 14:00:00,37.09,37.11,36.96,36.98,16936.271848876346,37.09,37.11,36.96,36.98,16936.2718
2008-12-01 14:05:00,36.95,36.98,36.82,36.95,24427.31516664857,36.95,36.98,36.82,36.95,24427.3152
2008-12-01 14:10:00,36.94,36.98,36.87,36.95,20301.8130496146,36.94,36.98,36.87,36.95,20301.813
2008-12-01 14:15:00,36.95,36.95,36.81,36.88,35501.03137552926,36.95,36.95,36.81,36.88,35501.0314
2008-12-01 14:20:00,36.87,36.95,36.83,36.95,26924.329605905983,36.87,36.95,36.83,36.95,26924.3296
2008-12-01 14:25:00,36.94,37.03,36.94,36.95,22255.99826294648,36.94,37.03,36.94,36.95,22255.9983
2008-12-01 14:30:00,36.94,37.11,36.91,37.1,31592.660948865487,36.94,37.11,36.91,37.1,31592.6609
2008-12-01 14:35:00,37.11,37.2,37.11,37.18,32244.05601997612,37.11,37.2,37.11,37.18,32244.056
2008-12-01 14:40:00,37.18,37.35,37.17,37.28,43860.60145478233,37.18,37.35,37.17,37.28,43860.6015
2008-12-01 14:45:00,37.27,37.37,37.26,37.26,32461.187710346327,37.27,37.37,37.26,37.26,32461.1877
2008-12-01 14:50:00,37.26,37.39,37.2,37.31,22690.261643686896,37.26,37.39,37.2,37.31,22690.2616
2008-12-01 14:55:00,37.3,37.38,37.2,37.22,36695.25567256541,37.3,37.38,37.2,37.22,36695.2557
2008-12-01 15:00:00,37.19,37.25,37.05,37.06,15090.652480729565,37.19,37.25,37.05,37.06,15090.6525
2008-12-01 15:05:00,37.05,37.15,36.91,36.93,29095.64650960808,37.05,37.15,36.91,36.93,29095.6465
2008-12-01 15:10:00,36.92,37.07,36.85,37.03,33112.58278145696,36.92,37.07,36.85,37.03,33112.5828
2008-12-01 15:15:00,37.03,37.1,36.95,37.0,35066.76799478884,37.03,37.1,36.95,37.0,35066.768
2008-12-01 15:20:00,37.0,37.0,36.79,36.83,25947.23699924004,37.0,37.0,36.79,36.83,25947.237
2008-12-01 15:25:00,36.83,36.91,36.8,36.83,29964.173271088915,36.83,36.91,36.8,36.83,29964.1733
2008-12-01 15:30:00,36.83,36.88,36.75,36.79,50591.68385625882,36.83,36.88,36.75,36.79,50591.6839
2008-12-01 15:35:00,36.79,36.86,36.75,36.76,54174.35674736728,36.79,36.86,36.75,36.76,54174.3567
2008-12-01 15:40:00,36.74,36.83,36.51,36.54,57539.89794810553,36.74,36.83,36.51,36.54,57539.8979
2008-12-01 15:45:00,36.54,36.77,36.45,36.68,72196.28704809467,36.54,36.77,36.45,36.68,72196.287
2008-12-01 15:50:00,36.66,36.66,36.31,36.32,123873.62935620456,36.66,36.66,36.31,36.32,123873.6294
2008-12-01 15:55:00,36.32,36.45,35.94,36.11,232113.777005754,36.32,36.45,35.94,36.11,232113.777
2008-12-02 09:30:00,36.13,37.4,36.13,36.21,32786.88524590164,36.13,37.4,36.13,36.21,32786.8852
2008-12-02 09:35:00,36.23,36.68,36.21,36.62,35066.76799478884,36.23,36.68,36.21,36.62,35066.768
2008-12-02 09:40:00,36.62,37.0,36.6,36.94,91846.70502659865,36.62,37.0,36.6,36.94,91846.705
2008-12-02 09:45:00,36.94,36.99,36.84,36.98,79904.46205623711,36.94,36.99,36.84,36.98,79904.4621
2008-12-02 09:50:00,36.95,37.12,36.84,37.06,65356.63880143307,36.95,37.12,36.84,37.06,65356.6388
2008-12-02 09:55:00,37.03,37.24,37.02,37.24,48637.49864292693,37.03,37.24,37.02,37.24,48637.4986
2008-12-02 10:00:00,37.24,37.34,37.13,37.3,55260.01519921833,37.24,37.34,37.13,37.3,55260.0152
2008-12-02 10:05:00,37.3,37.34,37.16,37.3,50374.55216588861,37.3,37.34,37.16,37.3,50374.5522
2008-12-02 10:10:00,37.27,37.36,37.16,37.19,38106.61165997177,37.27,37.36,37.16,37.19,38106.6117
2008-12-02 10:15:00,37.18,37.24,37.11,37.19,28009.98805775703,37.18,37.24,37.11,37.19,28009.9881
2008-12-02 10:20:00,37.17,37.51,37.09,37.5,42774.94300293128,37.17,37.51,37.09,37.5,42774.943
2008-12-02 10:25:00,37.48,37.48,37.3,37.31,28009.98805775703,37.48,37.48,37.3,37.31,28009.9881
2008-12-02 10:30:00,37.3,37.49,37.3,37.39,39409.40180219303,37.3,37.49,37.3,37.39,39409.4018
2008-12-02 10:35:00,37.39,37.58,37.39,37.49,34198.241233308,37.39,37.58,37.39,37.49,34198.2412
2008-12-02 10:40:00,37.5,37.58,37.48,37.48,67527.95570513517,37.5,37.58,37.48,37.48,67527.9557
2008-12-02 10:45:00,37.44,37.58,37.44,37.52,33872.54369775269,37.44,37.58,37.44,37.52,33872.5437
2008-12-02 10:50:00,37.49,37.6,37.49,37.55,26707.197915535773,37.49,37.6,37.49,37.55,26707.1979
2008-12-02 10:55:00,37.55,37.61,37.48,37.48,29421.344045163394,37.55,37.61,37.48,37.48,29421.344
2008-12-02 11:00:00,37.49,37.54,37.42,37.43,59276.9514710672,37.49,37.54,37.42,37.43,59276.9515
2008-12-02 11:05:00,37.43,37.43,37.3,37.41,45706.22082292911,37.43,37.43,37.3,37.41,45706.2208
2008-12-02 11:10:00,37.41,37.47,37.3,37.3,81532.94973401369,37.41,37.47,37.3,37.3,81532.9497
2008-12-02 11:15:00,37.3,37.42,37.28,37.41,76864.61839105417,37.3,37.42,37.28,37.41,76864.6184
2008-12-02 11:20:00,37.41,37.57,37.41,37.48,53414.395831071546,37.41,37.57,37.41,37.48,53414.3958
2008-12-02 11:25:00,37.48,37.65,37.46,37.6,30072.73911627402,37.48,37.65,37.46,37.6,30072.7391
2008-12-02 11:30:00,37.63,37.7,37.53,37.63,42883.508848116384,37.63,37.7,37.53,37.63,42883.5088
2008-12-02 11:35:00,37.63,37.69,37.61,37.65,41580.71870589512,37.63,37.69,37.61,37.65,41580.7187
2008-12-02 11:40:00,37.65,37.74,37.61,37.66,34089.675388122894,37.65,37.74,37.61,37.66,34089.6754
2008-12-02 11:45:00,37.65,37.77,37.63,37.75,28878.51481923787,37.65,37.77,37.63,37.75,28878.5148
2008-12-02 11:50:00,37.75,37.75,37.67,37.67,10096.623602214744,37.75,37.75,37.67,37.67,10096.6236
2008-12-02 11:55:00,37.67,37.74,37.63,37.67,14222.125719248725,37.67,37.74,37.63,37.67,14222.1257
2008-12-02 12:00:00,37.67,37.71,37.63,37.63,14982.086635544458,37.67,37.71,37.63,37.63,14982.0866
2008-12-02 12:05:00,37.63,37.68,37.58,37.62,21713.169037020954,37.63,37.68,37.58,37.62,21713.169
2008-12-02 12:10:00,37.62,37.63,37.53,37.55,25187.276082944307,37.62,37.63,37.53,37.55,25187.2761
2008-12-02 12:15:00,37.54,37.65,37.54,37.62,11507.979589621104,37.54,37.65,37.54,37.62,11507.9796
2008-12-02 12:20:00,37.64,37.74,37.62,37.64,18890.45706220823,37.64,37.74,37.62,37.64,18890.4571
2008-12-02 12:25:00,37.65,37.77,37.64,37.74,22038.86657257627,37.65,37.77,37.64,37.74,22038.8666
2008-12-02 12:30:00,37.75,37.8,37.72,37.73,16827.70600369124,37.75,37.8,37.72,37.73,16827.706
2008-12-02 12:35:00,37.73,37.79,37.73,37.78,14873.520790359353,37.73,37.79,37.73,37.78,14873.5208
2008-12-02 12:40:00,37.77,37.78,37.73,37.77,19758.98382368907,37.77,37.78,37.73,37.77,19758.9838
2008-12-02 12:45:00,37.76,37.86,37.76,37.86,18347.627836282707,37.76,37.86,37.76,37.86,18347.6278
2008-12-02 12:50:00,37.84,37.88,37.77,37.8,25947.23699924004,37.84,37.88,37.77,37.8,25947.237
2008-12-02 12:55:00,37.8,37.88,37.77,37.82,20736.07643035501,37.8,37.88,37.77,37.82,20736.0764
2008-12-02 13:00:00,37.81,37.87,37.79,37.8,26381.50037998045,37.81,37.87,37.79,37.8,26381.5004
2008-12-02 13:05:00,37.81,37.83,37.78,37.8,24101.61763109326,37.81,37.83,37.78,37.8,24101.6176
2008-12-02 13:10:00,37.79,37.85,37.75,37.83,23667.35425035284,37.79,37.85,37.75,37.83,23667.3543
2008-12-02 13:15:00,37.82,37.86,37.77,37.79,13896.42818369341,37.82,37.86,37.77,37.79,13896.4282
2008-12-02 13:20:00,37.79,37.84,37.76,37.77,22255.99826294648,37.79,37.84,37.76,37.77,22255.9983
2008-12-02 13:25:00,37.77,37.83,37.77,37.82,16719.140158506136,37.77,37.83,37.77,37.82,16719.1402
2008-12-02 13:30:00,37.81,37.81,37.65,37.66,22690.261643686896,37.81,37.81,37.65,37.66,22690.2616
2008-12-02 13:35:00,37.66,37.7,37.53,37.58,23884.48594072305,37.66,37.7,37.53,37.58,23884.4859
2008-12-02 13:40:00,37.56,37.66,37.55,37.63,20518.944739984803,37.56,37.66,37.55,37.63,20518.9447
2008-12-02 13:45:00,37.63,37.68,37.63,37.64,24644.446857018786,37.63,37.68,37.63,37.64,24644.4469
2008-12-02 13:50:00,37.63,37.71,37.63,37.67,37889.47996960156,37.63,37.71,37.63,37.67,37889.48
2008-12-02 13:55:00,37.66,37.68,37.63,37.64,27575.724677016613,37.66,37.68,37.63,37.64,27575.7247
2008-12-02 14:00:00,37.63,37.66,37.59,37.63,76973.18423623928,37.63,37.66,37.59,37.63,76973.1842
2008-12-02 14:05:00,37.63,37.63,37.5,37.52,59276.9514710672,37.63,37.63,37.5,37.52,59276.9515
2008-12-02 14:10:00,37.51,37.57,37.44,37.5,34958.202149603734,37.51,37.57,37.44,37.5,34958.2021
2008-12-02 14:15:00,37.51,37.61,37.49,37.6,39300.83595700793,37.51,37.61,37.49,37.6,39300.836
2008-12-02 14:20:00,37.6,37.6,37.35,37.42,67962.2190858756,37.6,37.6,37.35,37.42,67962.2191
2008-12-02 14:25:00,37.43,37.43,37.19,37.24,28552.817283682554,37.43,37.43,37.19,37.24,28552.8173
2008-12-02 14:30:00,37.23,37.29,37.11,37.23,30181.304961459125,37.23,37.29,37.11,37.23,30181.305
2008-12-02 14:35:00,37.24,37.42,37.19,37.42,26381.50037998045,37.24,37.42,37.19,37.42,26381.5004
2008-12-02 14:40:00,37.42,37.42,37.32,37.42,29421.344045163394,37.42,37.42,37.32,37.42,29421.344
2008-12-02 14:45:00,37.42,37.46,37.33,37.38,32895.45109108675,37.42,37.46,37.33,37.38,32895.4511
2008-12-02 14:50:00,37.38,37.53,37.32,37.43,34198.241233308,37.38,37.53,37.32,37.43,34198.2412
2008-12-02 14:55:00,37.43,37.66,37.43,37.63,49614.59124959288,37.43,37.66,37.43,37.63,49614.5912
2008-12-02 15:00:00,37.63,37.66,37.58,37.63,81098.68635327327,37.63,37.66,37.58,37.63,81098.6864
2008-12-02 15:05:00,37.63,37.66,37.57,37.58,71979.15535772446,37.63,37.66,37.57,37.58,71979.1554
2008-12-02 15:10:00,37.55,37.62,37.46,37.49,31701.22679405059,37.55,37.62,37.46,37.49,31701.2268
2008-12-02 15:15:00,37.49,37.82,37.48,37.82,36152.42644663989,37.49,37.82,37.48,37.82,36152.4264
2008-12-02 15:20:00,37.86,38.17,37.76,38.13,34958.202149603734,37.86,38.17,37.76,38.13,34958.2021
2008-12-02 15:25:00,38.13,38.21,38.01,38.05,21170.33981109543,38.13,38.21,38.01,38.05,21170.3398
2008-12-02 15:30:00,38.05,38.26,38.05,38.15,31592.660948865487,38.05,38.26,38.05,38.15,31592.6609
2008-12-02 15:35:00,38.15,38.18,38.05,38.09,37672.34827923135,38.15,38.18,38.05,38.09,37672.3483
2008-12-02 15:40:00,38.09,38.15,37.94,38.04,24970.144392574097,38.09,38.15,37.94,38.04,24970.1444
2008-12-02 15:45:00,38.07,38.12,37.83,37.91,32895.45109108675,38.07,38.12,37.83,37.91,32895.4511
2008-12-02 15:50:00,37.88,38.05,37.7,38.01,54282.92259255239,37.88,38.05,37.7,38.01,54282.9226
2008-12-02 15:55:00,38.03,38.32,38.01,38.16,170991.20616654,38.03,38.32,38.01,38.16,170991.2062
2008-12-03 09:30:00,37.54,37.68,37.37,37.56,57757.02963847574,37.54,37.68,37.37,37.56,57757.0296
2008-12-03 09:35:00,37.56,37.86,37.56,37.86,37780.91412441646,37.56,37.86,37.56,37.86,37780.9141
2008-12-03 09:40:00,37.86,38.1,37.77,37.91,64053.84865921181,37.86,38.1,37.77,37.91,64053.8487
2008-12-03 09:45:00,37.92,37.92,37.73,37.85,41363.587015524914,37.92,37.92,37.73,37.85,41363.587
2008-12-03 09:50:00,37.87,37.97,37.81,37.81,30615.568342199545,37.87,37.97,37.81,37.81,30615.5683
2008-12-03 09:55:00,37.81,37.85,37.67,37.8,48203.23526218652,37.81,37.85,37.67,37.8,48203.2353
2008-12-03 10:00:00,37.78,37.78,37.64,37.76,27141.4612962762,37.78,37.78,37.64,37.76,27141.4613
2008-12-03 10:05:00,37.77,38.05,37.77,38.02,33004.01693627185,37.77,38.05,37.77,38.02,33004.0169
2008-12-03 10:10:00,38.02,38.05,37.92,38.02,38758.0067310824,38.02,38.05,37.92,38.02,38758.0067
2008-12-03 10:15:00,38.02,38.17,38.01,38.04,24861.578547388992,38.02,38.17,38.01,38.04,24861.5785
2008-12-03 10:20:00,38.08,38.17,37.95,37.95,21387.47150146564,38.08,38.17,37.95,37.95,21387.4715
2008-12-03 10:25:00,37.94,38.2,37.94,38.2,24318.749321463467,37.94,38.2,37.94,38.2,24318.7493
2008-12-03 10:30:00,38.19,38.23,38.09,38.09,42992.07469330149,38.19,38.23,38.09,38.09,42992.0747
2008-12-03 10:35:00,38.09,38.23,38.06,38.23,50700.24970144393,38.09,38.23,38.06,38.23,50700.2497
2008-12-03 10:40:00,38.23,38.27,38.19,38.22,31266.96341331017,38.23,38.27,38.19,38.22,31266.9634
2008-12-03 10:45:00,38.23,38.31,38.11,38.25,59494.08316143741,38.23,38.31,38.11,38.25,59494.0832
2008-12-03 10:50:00,38.26,38.55,38.22,38.49,38649.4408858973,38.26,38.55,38.22,38.49,38649.4409
2008-12-03 10:55:00,38.49,38.54,38.36,38.47,40277.92856367387,38.49,38.54,38.36,38.47,40277.9286
2008-12-03 11:00:00,38.47,38.59,38.46,38.56,27575.724677016613,38.47,38.59,38.46,38.56,27575.7247
2008-12-03 11:05:00,38.58,38.68,38.47,38.51,24101.61763109326,38.58,38.68,38.47,38.51,24101.6176
2008-12-03 11:10:00,38.5,38.79,38.5,38.78,31375.52925849528,38.5,38.79,38.5,38.78,31375.5293
2008-12-03 11:15:00,38.76,38.84,38.72,38.74,25621.539463684727,38.76,38.84,38.72,38.74,25621.5395
2008-12-03 11:20:00,38.74,38.82,38.71,38.77,18239.0619910976,38.74,38.82,38.71,38.77,18239.062
2008-12-03 11:25:00,38.78,38.83,38.6,38.64,26707.197915535773,38.78,38.83,38.6,38.64,26707.1979
2008-12-03 11:30:00,38.65,38.75,38.64,38.7,29095.64650960808,38.65,38.75,38.64,38.7,29095.6465
2008-12-03 11:35:00,38.7,38.75,38.65,38.72,56237.10780588427,38.7,38.75,38.65,38.72,56237.1078
2008-12-03 11:40:00,38.7,38.91,38.7,38.83,21604.60319183585,38.7,38.91,38.7,38.83,21604.6032
2008-12-03 11:45:00,38.82,38.82,38.69,38.71,27032.895451091088,38.82,38.82,38.69,38.71,27032.8955
2008-12-03 11:50:00,38.69,38.93,38.68,38.92,39626.53349256324,38.69,38.93,38.68,38.92,39626.5335
2008-12-03 11:55:00,38.93,39.04,38.91,38.98,18347.627836282707,38.93,39.04,38.91,38.98,18347.6278
2008-12-03 12:00:00,38.98,38.99,38.73,38.75,29204.212354793184,38.98,38.99,38.73,38.75,29204.2124
2008-12-03 12:05:00,38.75,38.77,38.63,38.69,31809.792639235697,38.75,38.77,38.63,38.69,31809.7926
2008-12-03 12:10:00,38.69,38.77,38.68,38.68,35283.89968515905,38.69,38.77,38.68,38.68,35283.8997
2008-12-03 12:15:00,38.66,38.76,38.59,38.59,23993.05178590816,38.66,38.76,38.59,38.59,23993.0518
2008-12-03 12:20:00,38.6,38.75,38.59,38.74,30615.568342199545,38.6,38.75,38.59,38.74,30615.5683
2008-12-03 12:25:00,38.74,38.92,38.74,38.86,27684.29052220172,38.74,38.92,38.74,38.86,27684.2905
2008-12-03 12:30:00,38.85,38.93,38.82,38.87,17696.232765172077,38.85,38.93,38.82,38.87,17696.2328
2008-12-03 12:35:00,38.86,38.97,38.86,38.96,18564.75952665292,38.86,38.97,38.86,38.96,18564.7595
2008-12-03 12:40:00,38.95,38.97,38.79,38.81,11399.413744436,38.95,38.97,38.79,38.81,11399.4137
2008-12-03 12:45:00,38.81,38.93,38.8,38.93,16827.70600369124,38.81,38.93,38.8,38.93,16827.706
2008-12-03 12:50:00,38.92,39.04,38.89,39.03,24644.446857018786,38.92,39.04,38.89,39.03,24644.4469
2008-12-03 12:55:00,39.02,39.09,38.92,38.93,16176.31093258061,39.02,39.09,38.92,38.93,16176.3109
2008-12-03 13:00:00,38.92,38.95,38.85,38.91,18130.496145912497,38.92,38.95,38.85,38.91,18130.4961
2008-12-03 13:05:00,38.91,38.96,38.88,38.94,13353.598957767888,38.91,38.96,38.88,38.94,13353.599
2008-12-03 13:10:00,38.93,39.0,38.88,38.93,22364.564108131584,38.93,39.0,38.88,38.93,22364.5641
2008-12-03 13:15:00,38.9,38.93,38.83,38.88,19867.549668874173,38.9,38.93,38.83,38.88,19867.5497
2008-12-03 13:20:00,38.9,38.93,38.72,38.72,19758.98382368907,38.9,38.93,38.72,38.72,19758.9838
2008-12-03 13:25:00,38.7,38.75,38.67,38.75,55477.14688958854,38.7,38.75,38.67,38.75,55477.1469
2008-12-03 13:30:00,38.72,38.72,38.58,38.61,29529.9098903485,38.72,38.72,38.58,38.61,29529.9099
2008-12-03 13:35:00,38.61,38.61,38.47,38.48,36369.5581370101,38.61,38.61,38.47,38.48,36369.5581
2008-12-03 13:40:00,38.47,38.47,38.23,38.39,45054.82575181848,38.47,38.47,38.23,38.39,45054.8258
2008-12-03 13:45:00,38.37,38.4,38.21,38.28,43534.90391922701,38.37,38.4,38.21,38.28,43534.9039
2008-12-03 13:50:00,38.27,38.27,38.2,38.24,33438.28031701227,38.27,38.27,38.2,38.24,33438.2803
2008-12-03 13:55:00,38.24,38.32,38.23,38.32,37020.95320812073,38.24,38.32,38.23,38.32,37020.9532
2008-12-03 14:00:00,38.31,38.45,38.28,38.42,67310.82401476496,38.31,38.45,38.28,38.42,67310.824
2008-12-03 14:05:00,38.41,38.43,38.22,38.35,107480.18673325372,38.41,38.43,38.22,38.35,107480.1867
2008-12-03 14:10:00,38.34,38.5,38.32,38.47,154923.4610791445,38.34,38.5,38.32,38.47,154923.4611
2008-12-03 14:15:00,38.46,38.58,38.4,38.46,46574.747584409946,38.46,38.58,38.4,38.46,46574.7476
2008-12-03 14:20:00,38.45,38.6,38.43,38.58,23341.65671479753,38.45,38.6,38.43,38.58,23341.6567
2008-12-03 14:25:00,38.58,38.81,38.58,38.69,47768.9718814461,38.58,38.81,38.58,38.69,47768.9719
2008-12-03 14:30:00,38.68,38.82,38.6,38.69,113125.61068287917,38.68,38.82,38.6,38.69,113125.6107
2008-12-03 14:35:00,38.68,38.73,38.57,38.62,48528.93279774183,38.68,38.73,38.57,38.62,48528.9328
2008-12-03 14:40:00,38.61,38.71,38.59,38.68,52220.17153403539,38.61,38.71,38.59,38.68,52220.1715
2008-12-03 14:45:00,38.66,38.87,38.66,38.75,45054.82575181848,38.66,38.87,38.66,38.75,45054.8258
2008-12-03 14:50:00,38.75,38.78,38.64,38.68,48311.801107371626,38.75,38.78,38.64,38.68,48311.8011
2008-12-03 14:55:00,38.67,38.71,38.55,38.55,45489.0891325589,38.67,38.71,38.55,38.55,45489.0891
2008-12-03 15:00:00,38.55,38.6,38.34,38.46,63402.45358810118,38.55,38.6,38.34,38.46,63402.4536
2008-12-03 15:05:00,38.46,38.69,38.46,38.65,73390.51134513083,38.46,38.69,38.46,38.65,73390.5113
2008-12-03 15:10:00,38.64,38.69,38.5,38.55,98903.48496363044,38.64,38.69,38.5,38.55,98903.485
2008-12-03 15:15:00,38.55,38.64,38.46,38.54,85549.88600586256,38.55,38.64,38.46,38.54,85549.886
2008-12-03 15:20:00,38.56,38.62,38.45,38.51,79470.1986754967,38.56,38.62,38.45,38.51,79470.1987
2008-12-03 15:25:00,38.54,38.62,38.47,38.61,85441.32016067745,38.54,38.62,38.47,38.61,85441.3202
2008-12-03 15:30:00,38.61,38.71,38.47,38.69,90326.78319400716,38.61,38.71,38.47,38.69,90326.7832
2008-12-03 15:35:00,38.67,38.81,38.65,38.7,99663.44587992618,38.67,38.81,38.65,38.7,99663.4459
2008-12-03 15:40:00,38.73,38.95,38.73,38.83,118445.3370969493,38.73,38.95,38.73,38.83,118445.3371
2008-12-03 15:45:00,38.83,39.0,38.69,38.93,136141.5698621214,38.83,39.0,38.69,38.93,136141.5699
2008-12-03 15:50:00,38.9,39.0,38.81,38.92,243838.8882857453,38.9,39.0,38.81,38.92,243838.8883
2008-12-03 15:55:00,38.92,38.92,38.63,38.79,362935.62045380526,38.92,38.92,38.63,38.79,362935.6205
2008-12-04 09:30:00,38.13,39.09,37.84,37.84,64379.54619476713,38.13,39.09,37.84,37.84,64379.5462
2008-12-04 09:35:00,37.77,38.46,37.77,38.36,58842.68809032679,37.77,38.46,37.77,38.36,58842.6881
2008-12-04 09:40:00,38.35,38.61,38.34,38.43,46140.484203669526,38.35,38.61,38.34,38.43,46140.4842
2008-12-04 09:45:00,38.39,38.63,38.23,38.5,98360.65573770492,38.39,38.63,38.23,38.5,98360.6557
2008-12-04 09:50:00,38.5,38.58,38.35,38.47,37238.08489849094,38.5,38.58,38.35,38.47,37238.0849
2008-12-04 09:55:00,38.45,38.66,38.4,38.52,42557.81131256107,38.45,38.66,38.4,38.52,42557.8113
2008-12-04 10:00:00,38.53,38.77,38.52,38.7,57539.89794810553,38.53,38.77,38.52,38.7,57539.8979
2008-12-04 10:05:00,38.7,38.77,38.52,38.52,61882.53175550972,38.7,38.77,38.52,38.52,61882.5318
2008-12-04 10:10:00,38.53,38.58,38.41,38.5,47117.57681033547,38.53,38.58,38.41,38.5,47117.5768
2008-12-04 10:15:00,38.51,38.58,38.43,38.56,30398.43665182933,38.51,38.58,38.43,38.56,30398.4367
2008-12-04 10:20:00,38.58,38.87,38.56,38.82,48203.23526218652,38.58,38.87,38.56,38.82,48203.2353
2008-12-04 10:25:00,38.82,38.88,38.7,38.71,22473.12995331669,38.82,38.88,38.7,38.71,22473.13
2008-12-04 10:30:00,38.75,38.81,38.7,38.75,26598.632070350668,38.75,38.81,38.7,38.75,26598.6321
2008-12-04 10:35:00,38.76,38.81,38.65,38.79,40277.92856367387,38.76,38.81,38.65,38.79,40277.9286
2008-12-04 10:40:00,38.78,38.8,38.7,38.76,33981.1095429378,38.78,38.8,38.7,38.76,33981.1095
2008-12-04 10:45:00,38.74,38.8,38.62,38.64,59059.819780697,38.74,38.8,38.62,38.64,59059.8198
2008-12-04 10:50:00,38.64,38.94,38.58,38.87,28444.25143849745,38.64,38.94,38.58,38.87,28444.2514
2008-12-04 10:55:00,38.89,39.08,38.89,39.01,25078.7102377592,38.89,39.08,38.89,39.01,25078.7102
2008-12-04 11:00:00,39.01,39.05,38.95,38.99,48420.36695255672,39.01,39.05,38.95,38.99,48420.367
2008-12-04 11:05:00,39.01,39.03,38.66,38.69,39517.96764737814,39.01,39.03,38.66,38.69,39517.9676
2008-12-04 11:10:00,38.67,38.82,38.62,38.75,27250.02714146129,38.67,38.82,38.62,38.75,27250.0271
2008-12-04 11:15:00,38.75,38.85,38.75,38.79,18673.325371838026,38.75,38.85,38.75,38.79,18673.3254
2008-12-04 11:20:00,38.81,38.96,38.74,38.93,13896.42818369341,38.81,38.96,38.74,38.93,13896.4282
2008-12-04 11:25:00,38.94,38.94,38.82,38.82,4668.3313429595055,38.94,38.94,38.82,38.82,4668.3313
2008-12-04 11:30:00,38.78,38.78,38.61,38.7,33763.97785256759,38.78,38.78,38.61,38.7,33763.9779
2008-12-04 11:35:00,38.7,38.82,38.68,38.78,32895.45109108675,38.7,38.82,38.68,38.78,32895.4511
2008-12-04 11:40:00,38.73,38.77,38.55,38.55,34632.50461404842,38.73,38.77,38.55,38.55,34632.5046
2008-12-04 11:45:00,38.58,38.64,38.56,38.58,10530.886982955162,38.58,38.64,38.56,38.58,10530.887
2008-12-04 11:50:00,38.57,38.61,38.56,38.56,8033.872543697753,38.57,38.61,38.56,38.56,8033.8725
2008-12-04 11:55:00,38.58,38.71,38.58,38.63,21713.169037020954,38.58,38.71,38.58,38.63,21713.169
2008-12-04 12:00:00,38.62,38.65,38.47,38.53,15524.915861469985,38.62,38.65,38.47,38.53,15524.9159
2008-12-04 12:05:00,38.52,38.68,38.5,38.66,12593.638041472152,38.52,38.68,38.5,38.66,12593.638
2008-12-04 12:10:00,38.68,38.73,38.59,38.59,14330.69156443383,38.68,38.73,38.59,38.59,14330.6916
2008-12-04 12:15:00,38.61,38.64,38.55,38.58,15524.915861469985,38.61,38.64,38.55,38.58,15524.9159
2008-12-04 12:20:00,38.58,38.85,38.54,38.83,40060.79687330366,38.58,38.85,38.54,38.83,40060.7969
2008-12-04 12:25:00,38.83,38.9,38.79,38.83,20301.8130496146,38.83,38.9,38.79,38.83,20301.813
2008-12-04 12:30:00,38.82,38.82,38.74,38.81,12050.80881554663,38.82,38.82,38.74,38.81,12050.8088
2008-12-04 12:35:00,38.81,38.81,38.69,38.74,21821.73488220606,38.81,38.81,38.69,38.74,21821.7349
2008-12-04 12:40:00,38.72,38.77,38.7,38.73,11725.111279991315,38.72,38.77,38.7,38.73,11725.1113
2008-12-04 12:45:00,38.73,38.75,38.69,38.7,24970.144392574097,38.73,38.75,38.69,38.7,24970.1444
2008-12-04 12:50:00,38.72,38.73,38.69,38.71,20410.37889479969,38.72,38.73,38.69,38.71,20410.3789
2008-12-04 12:55:00,38.71,38.75,38.69,38.71,12810.769731842363,38.71,38.75,38.69,38.71,12810.7697
2008-12-04 13:00:00,38.7,38.74,38.69,38.73,18673.325371838026,38.7,38.74,38.69,38.73,18673.3254
2008-12-04 13:05:00,38.7,38.76,38.69,38.69,12810.769731842363,38.7,38.76,38.69,38.69,12810.7697
2008-12-04 13:10:00,38.69,38.73,38.67,38.69,33221.14862664206,38.69,38.73,38.67,38.69,33221.1486
2008-12-04 13:15:00,38.7,38.7,38.65,38.7,17804.798610357182,38.7,38.7,38.65,38.7,17804.7986
2008-12-04 13:20:00,38.7,38.73,38.68,38.72,16827.70600369124,38.7,38.73,38.68,38.72,16827.706
2008-12-04 13:25:00,38.73,38.73,38.55,38.56,24101.61763109326,38.73,38.73,38.55,38.56,24101.6176
2008-12-04 13:30:00,38.55,38.68,38.53,38.63,14547.82325480404,38.55,38.68,38.53,38.63,14547.8233
2008-12-04 13:35:00,38.64,38.78,38.64,38.7,28661.38312886766,38.64,38.78,38.64,38.7,28661.3831
2008-12-04 13:40:00,38.7,38.83,38.69,38.73,20627.510585169905,38.7,38.83,38.69,38.73,20627.5106
2008-12-04 13:45:00,38.72,38.86,38.7,38.82,18564.75952665292,38.72,38.86,38.7,38.82,18564.7595
2008-12-04 13:50:00,38.82,39.0,38.81,38.94,18999.022907393333,38.82,39.0,38.81,38.94,18999.0229
2008-12-04 13:55:00,38.94,38.96,38.82,38.85,11290.847899250895,38.94,38.96,38.82,38.85,11290.8479
2008-12-04 14:00:00,38.85,38.87,38.77,38.79,7382.477472587125,38.85,38.87,38.77,38.79,7382.4775
2008-12-04 14:05:00,38.79,38.86,38.78,38.82,12267.940505916838,38.79,38.86,38.78,38.82,12267.9405
2008-12-04 14:10:00,38.79,38.85,38.77,38.8,14873.520790359353,38.79,38.85,38.77,38.8,14873.5208
2008-12-04 14:15:00,38.76,38.78,38.59,38.64,24427.31516664857,38.76,38.78,38.59,38.64,24427.3152
2008-12-04 14:20:00,38.63,38.74,38.63,38.7,10422.321137770055,38.63,38.74,38.63,38.7,10422.3211
2008-12-04 14:25:00,38.67,38.68,38.51,38.51,33655.41200738248,38.67,38.68,38.51,38.51,33655.412
2008-12-04 14:30:00,38.53,38.57,38.47,38.51,105200.30398436652,38.53,38.57,38.47,38.51,105200.304
2008-12-04 14:35:00,38.52,38.78,38.52,38.76,36803.82151775052,38.52,38.78,38.52,38.76,36803.8215
2008-12-04 14:40:00,38.77,38.78,38.58,38.58,24535.88101183368,38.77,38.78,38.58,38.58,24535.881
2008-12-04 14:45:00,38.58,38.66,38.46,38.62,43643.46976441212,38.58,38.66,38.46,38.62,43643.4698
2008-12-04 14:50:00,38.61,38.71,38.54,38.67,21713.169037020954,38.61,38.71,38.54,38.67,21713.169
2008-12-04 14:55:00,38.67,38.74,38.62,38.62,21821.73488220606,38.67,38.74,38.62,38.62,21821.7349
2008-12-04 15:00:00,38.62,38.67,38.42,38.51,43860.60145478233,38.62,38.67,38.42,38.51,43860.6015
2008-12-04 15:05:00,38.51,38.53,38.24,38.34,50591.68385625882,38.51,38.53,38.24,38.34,50591.6839
2008-12-04 15:10:00,38.34,38.48,38.13,38.15,48854.63033329714,38.34,38.48,38.13,38.15,48854.6303
2008-12-04 15:15:00,38.15,38.23,38.05,38.16,61882.53175550972,38.15,38.23,38.05,38.16,61882.5318
2008-12-04 15:20:00,38.18,38.23,37.86,37.95,77516.0134621648,38.18,38.23,37.86,37.95,77516.0135
2008-12-04 15:25:00,37.95,38.13,37.95,38.0,79253.06698512648,37.95,38.13,37.95,38.0,79253.067
2008-12-04 15:30:00,38.0,38.12,37.97,38.03,70133.53598957768,38.0,38.12,37.97,38.03,70133.536
2008-12-04 15:35:00,38.03,38.06,37.97,38.0,84464.22755401151,38.03,38.06,37.97,38.0,84464.2276
2008-12-04 15:40:00,38.0,38.34,38.0,38.28,112148.51807621322,38.0,38.34,38.0,38.28,112148.5181
2008-12-04 15:45:00,38.29,38.44,38.13,38.37,91521.00749104332,38.29,38.44,38.13,38.37,91521.0075
2008-12-04 15:50:00,38.37,38.38,38.23,38.38,121919.44414287266,38.37,38.38,38.23,38.38,121919.4441
2008-12-04 15:55:00,38.38,38.58,38.26,38.41,182933.4491369016,38.38,38.58,38.26,38.41,182933.4491
2008-12-05 09:30:00,37.24,38.52,37.12,38.46,39192.27011182282,37.24,38.52,37.12,38.46,39192.2701
2008-12-05 09:35:00,38.51,38.51,37.92,38.26,25078.7102377592,38.51,38.51,37.92,38.26,25078.7102
2008-12-05 09:40:00,38.11,38.3,37.85,37.9,27467.158831831508,38.11,38.3,37.85,37.9,27467.1588
2008-12-05 09:45:00,37.91,37.97,37.73,37.77,52545.86906959071,37.91,37.97,37.73,37.77,52545.8691
2008-12-05 09:50:00,37.77,37.86,37.71,37.86,42883.508848116384,37.77,37.86,37.71,37.86,42883.5088
2008-12-05 09:55:00,37.83,37.86,37.73,37.77,42666.377157746174,37.83,37.86,37.73,37.77,42666.3772
2008-12-05 10:00:00,37.77,37.83,37.74,37.77,49071.76202366736,37.77,37.83,37.74,37.77,49071.762
2008-12-05 10:05:00,37.77,37.82,37.74,37.77,53414.395831071546,37.77,37.82,37.74,37.77,53414.3958
2008-12-05 10:10:00,37.77,37.85,37.75,37.78,38975.13842145261,37.77,37.85,37.75,37.78,38975.1384
2008-12-05 10:15:00,37.78,37.84,37.72,37.75,28878.51481923787,37.78,37.84,37.72,37.75,28878.5148
2008-12-05 10:20:00,37.75,37.83,37.52,37.6,39517.96764737814,37.75,37.83,37.52,37.6,39517.9676
2008-12-05 10:25:00,37.6,37.93,37.56,37.93,25512.97361849962,37.6,37.93,37.56,37.93,25512.9736
2008-12-05 10:30:00,37.88,38.06,37.86,38.02,31484.09510368038,37.88,38.06,37.86,38.02,31484.0951
2008-12-05 10:35:00,38.02,38.08,38.0,38.05,32786.88524590164,38.02,38.08,38.0,38.05,32786.8852
2008-12-05 10:40:00,38.05,38.09,38.0,38.06,42883.508848116384,38.05,38.09,38.0,38.06,42883.5088
2008-12-05 10:45:00,38.03,38.21,38.0,38.19,30832.700032569755,38.03,38.21,38.0,38.19,30832.7
2008-12-05 10:50:00,38.18,38.29,38.18,38.23,51677.34230810987,38.18,38.29,38.18,38.23,51677.3423
2008-12-05 10:55:00,38.23,38.46,38.22,38.44,39192.27011182282,38.23,38.46,38.22,38.44,39192.2701
2008-12-05 11:00:00,38.44,38.52,38.36,38.4,37020.95320812073,38.44,38.52,38.36,38.4,37020.9532
2008-12-05 11:05:00,38.37,38.42,38.23,38.23,15090.652480729565,38.37,38.42,38.23,38.23,15090.6525
2008-12-05 11:10:00,38.23,38.39,38.18,38.27,15850.613397025296,38.23,38.39,38.18,38.27,15850.6134
2008-12-05 11:15:00,38.26,38.32,38.05,38.08,9988.05775702964,38.26,38.32,38.05,38.08,9988.0578
2008-12-05 11:20:00,38.09,38.12,38.07,38.07,26490.066225165563,38.09,38.12,38.07,38.07,26490.0662
2008-12-05 11:25:00,38.05,38.05,37.97,38.0,15959.1792422104,38.05,38.05,37.97,38.0,15959.1792
2008-12-05 11:30:00,38.0,38.09,37.95,38.09,23775.920095537946,38.0,38.09,37.95,38.09,23775.9201
2008-12-05 11:35:00,38.04,38.23,38.04,38.22,24970.144392574097,38.04,38.23,38.04,38.22,24970.1444
2008-12-05 11:40:00,38.22,38.27,38.14,38.23,13027.901422212572,38.22,38.27,38.14,38.23,13027.9014
2008-12-05 11:45:00,38.25,38.39,38.23,38.36,20301.8130496146,38.25,38.39,38.23,38.36,20301.813
2008-12-05 11:50:00,38.36,38.58,38.36,38.52,21496.037346650744,38.36,38.58,38.36,38.52,21496.0373
2008-12-05 11:55:00,38.52,38.53,38.43,38.48,12159.374660731732,38.52,38.53,38.43,38.48,12159.3747
2008-12-05 12:00:00,38.48,38.54,38.46,38.47,12485.072196287048,38.48,38.54,38.46,38.47,12485.0722
2008-12-05 12:05:00,38.46,38.5,38.37,38.5,28661.38312886766,38.46,38.5,38.37,38.5,28661.3831
2008-12-05 12:10:00,38.48,38.52,38.43,38.5,9553.79437628922,38.48,38.52,38.43,38.5,9553.7944
2008-12-05 12:15:00,38.5,38.53,38.44,38.53,11290.847899250895,38.5,38.53,38.44,38.53,11290.8479
2008-12-05 12:20:00,38.53,38.55,38.47,38.48,10313.755292584952,38.53,38.55,38.47,38.48,10313.7553
2008-12-05 12:25:00,38.47,38.56,38.46,38.54,11399.413744436,38.47,38.56,38.46,38.54,11399.4137
2008-12-05 12:30:00,38.55,38.55,38.33,38.34,22364.564108131584,38.55,38.55,38.33,38.34,22364.5641
2008-12-05 12:35:00,38.35,38.46,38.35,38.46,18130.496145912497,38.35,38.46,38.35,38.46,18130.4961
2008-12-05 12:40:00,38.46,38.51,38.45,38.5,9988.05775702964,38.46,38.51,38.45,38.5,9988.0578
2008-12-05 12:45:00,38.5,38.58,38.49,38.55,14330.69156443383,38.5,38.58,38.49,38.55,14330.6916
2008-12-05 12:50:00,38.53,38.54,38.48,38.51,4885.463033329715,38.53,38.54,38.48,38.51,4885.463
2008-12-05 12:55:00,38.51,38.54,38.47,38.49,9879.491911844534,38.51,38.54,38.47,38.49,9879.4919
2008-12-05 13:00:00,38.49,38.63,38.49,38.58,18347.627836282707,38.49,38.63,38.49,38.58,18347.6278
2008-12-05 13:05:00,38.58,38.7,38.58,38.69,20627.510585169905,38.58,38.7,38.58,38.69,20627.5106
2008-12-05 13:10:00,38.69,38.86,38.64,38.86,13787.862338508306,38.69,38.86,38.64,38.86,13787.8623
2008-12-05 13:15:00,38.86,38.93,38.76,38.79,8468.135924438173,38.86,38.93,38.76,38.79,8468.1359
2008-12-05 13:20:00,38.78,38.85,38.7,38.76,14547.82325480404,38.78,38.85,38.7,38.76,14547.8233
2008-12-05 13:25:00,38.75,38.87,38.7,38.73,13136.467267397677,38.75,38.87,38.7,38.73,13136.4673
2008-12-05 13:30:00,38.72,38.86,38.7,38.82,17587.666919986972,38.72,38.86,38.7,38.82,17587.6669
2008-12-05 13:35:00,38.8,38.93,38.76,38.93,14982.086635544458,38.8,38.93,38.76,38.93,14982.0866
2008-12-05 13:40:00,38.88,39.14,38.83,39.12,34415.37292367821,38.88,39.14,38.83,39.12,34415.3729
2008-12-05 13:45:00,39.11,39.54,39.11,39.54,68939.31169254152,39.11,39.54,39.11,39.54,68939.3117
2008-12-05 13:50:00,39.54,40.02,39.54,39.98,131690.3702095321,39.54,40.02,39.54,39.98,131690.3702
2008-12-05 13:55:00,39.99,40.33,39.97,40.08,73716.20888068614,39.99,40.33,39.97,40.08,73716.2089
2008-12-05 14:00:00,40.1,40.11,39.75,39.76,38215.17750515688,40.1,40.11,39.75,39.76,38215.1775
2008-12-05 14:05:00,39.77,39.84,39.63,39.63,26924.329605905983,39.77,39.84,39.63,39.63,26924.3296
2008-12-05 14:10:00,39.63,39.63,39.52,39.56,27250.02714146129,39.63,39.63,39.52,39.56,27250.0271
2008-12-05 14:15:00,39.55,39.61,39.52,39.57,53848.659211811966,39.55,39.61,39.52,39.57,53848.6592
2008-12-05 14:20:00,39.57,39.61,39.52,39.59,33546.84616219738,39.57,39.61,39.52,39.59,33546.8462
2008-12-05 14:25:00,39.59,39.63,39.52,39.53,51243.07892736945,39.59,39.63,39.52,39.53,51243.0789
2008-12-05 14:30:00,39.53,39.57,39.42,39.56,39192.27011182282,39.53,39.57,39.42,39.56,39192.2701
2008-12-05 14:35:00,39.57,39.86,39.56,39.82,42774.94300293128,39.57,39.86,39.56,39.82,42774.943
2008-12-05 14:40:00,39.83,40.21,39.79,40.04,49397.45955922267,39.83,40.21,39.79,40.04,49397.4596
2008-12-05 14:45:00,40.08,40.42,40.02,40.42,57865.59548366084,40.08,40.42,40.02,40.42,57865.5955
2008-12-05 14:50:00,40.4,40.43,40.27,40.3,34849.63630441863,40.4,40.43,40.27,40.3,34849.6363
2008-12-05 14:55:00,40.27,40.42,40.23,40.32,51134.51308218435,40.27,40.42,40.23,40.32,51134.5131
2008-12-05 15:00:00,40.35,40.46,40.1,40.11,40603.62609922919,40.35,40.46,40.1,40.11,40603.6261
2008-12-05 15:05:00,40.11,40.36,40.11,40.2,58516.99055477147,40.11,40.36,40.11,40.2,58516.9906
2008-12-05 15:10:00,40.19,40.33,40.16,40.31,66876.56063402454,40.19,40.33,40.16,40.31,66876.5606
2008-12-05 15:15:00,40.3,40.47,40.27,40.35,81532.94973401369,40.3,40.47,40.27,40.35,81532.9497
2008-12-05 15:20:00,40.36,40.38,40.14,40.28,49071.76202366736,40.36,40.38,40.14,40.28,49071.762
2008-12-05 15:25:00,40.25,40.38,40.14,40.19,53414.395831071546,40.25,40.38,40.14,40.19,53414.3958
2008-12-05 15:30:00,40.2,40.53,40.18,40.35,100314.8409510368,40.2,40.53,40.18,40.35,100314.841
2008-12-05 15:35:00,40.36,40.66,40.29,40.51,100857.67017696232,40.36,40.66,40.29,40.51,100857.6702
2008-12-05 15:40:00,40.51,40.7,40.39,40.43,140375.63782434046,40.51,40.7,40.39,40.43,140375.6378
2008-12-05 15:45:00,40.44,40.71,40.38,40.47,152426.4466398871,40.44,40.71,40.38,40.47,152426.4466
2008-12-05 15:50:00,40.47,40.78,40.46,40.71,201498.20866355443,40.47,40.78,40.46,40.71,201498.2087
2008-12-05 15:55:00,40.71,40.94,40.68,40.73,273260.2323309087,40.71,40.94,40.68,40.73,273260.2323
2008-12-08 09:30:00,41.39,41.62,41.21,41.45,93475.1927043752,41.39,41.62,41.21,41.45,93475.1927
2008-12-08 09:35:00,41.49,42.09,41.46,42.09,74041.90641624146,41.49,42.09,41.46,42.09,74041.9064
2008-12-08 09:40:00,42.07,42.66,42.07,42.65,105960.26490066224,42.07,42.66,42.07,42.65,105960.2649
2008-12-08 09:45:00,42.65,42.76,42.6,42.65,136467.26739767668,42.65,42.76,42.6,42.65,136467.2674
2008-12-08 09:50:00,42.65,42.73,42.14,42.59,152317.88079470198,42.65,42.73,42.14,42.59,152317.8808
2008-12-08 09:55:00,42.56,42.86,42.55,42.86,104657.474758441,42.56,42.86,42.55,42.86,104657.4748
2008-12-08 10:00:00,42.85,42.9,42.55,42.57,142764.08641841277,42.85,42.9,42.55,42.57,142764.0864
2008-12-08 10:05:00,42.57,42.77,42.57,42.69,114319.83497991532,42.57,42.77,42.57,42.69,114319.835
2008-12-08 10:10:00,42.67,42.82,42.65,42.82,90435.34903919228,42.67,42.82,42.65,42.82,90435.349
2008-12-08 10:15:00,42.83,42.95,42.78,42.83,73281.94549994572,42.83,42.95,42.78,42.83,73281.9455
2008-12-08 10:20:00,42.83,42.95,42.8,42.9,187601.78047986105,42.83,42.95,42.8,42.9,187601.7805
2008-12-08 10:25:00,42.92,43.06,42.88,43.0,53957.22505699707,42.92,43.06,42.88,43.0,53957.2251
2008-12-08 10:30:00,43.01,43.12,42.95,43.01,37998.04581478667,43.01,43.12,42.95,43.01,37998.0458
2008-12-08 10:35:00,43.01,43.26,43.01,43.26,49723.157094777984,43.01,43.26,43.01,43.26,49723.1571
2008-12-08 10:40:00,43.24,43.65,43.24,43.63,85984.14938660298,43.24,43.65,43.24,43.63,85984.1494
2008-12-08 10:45:00,43.63,43.63,43.25,43.26,96080.77298881771,43.63,43.63,43.25,43.26,96080.773
2008-12-08 10:50:00,43.26,43.29,43.09,43.09,71544.89197698404,43.26,43.29,43.09,43.09,71544.892
2008-12-08 10:55:00,43.1,43.18,43.02,43.02,86744.11030289871,43.1,43.18,43.02,43.02,86744.1103
2008-12-08 11:00:00,43.02,43.41,43.01,43.39,44403.430680707854,43.02,43.41,43.01,43.39,44403.4307
2008-12-08 11:05:00,43.39,43.45,43.06,43.1,74693.30148735209,43.39,43.45,43.06,43.1,74693.3015
2008-12-08 11:10:00,43.11,43.44,43.11,43.44,31158.39756812507,43.11,43.44,43.11,43.44,31158.3976
2008-12-08 11:15:00,43.42,43.64,43.4,43.62,47443.27434589079,43.42,43.64,43.4,43.62,47443.2743
2008-12-08 11:20:00,43.62,43.71,43.46,43.48,61882.53175550972,43.62,43.71,43.46,43.48,61882.5318
2008-12-08 11:25:00,43.49,43.69,43.46,43.6,49397.45955922267,43.49,43.69,43.46,43.6,49397.4596
2008-12-08 11:30:00,43.63,43.74,43.6,43.6,49506.025404407774,43.63,43.74,43.6,43.6,49506.0254
2008-12-08 11:35:00,43.6,43.66,43.24,43.31,101074.80186733254,43.6,43.66,43.24,43.31,101074.8019
2008-12-08 11:40:00,43.31,43.38,43.28,43.3,39300.83595700793,43.31,43.38,43.28,43.3,39300.836
2008-12-08 11:45:00,43.31,43.4,43.14,43.16,75127.56486809251,43.31,43.4,43.14,43.16,75127.5649
2008-12-08 11:50:00,43.17,43.17,42.91,42.92,289002.2798827489,43.17,43.17,42.91,42.92,289002.2799
2008-12-08 11:55:00,42.91,42.96,42.71,42.75,107697.31842362392,42.91,42.96,42.71,42.75,107697.3184
2008-12-08 12:00:00,42.72,42.77,42.69,42.73,38975.13842145261,42.72,42.77,42.69,42.73,38975.1384
2008-12-08 12:05:00,42.74,42.75,42.7,42.72,33546.84616219738,42.74,42.75,42.7,42.72,33546.8462
2008-12-08 12:10:00,42.72,42.78,42.68,42.75,81858.647269569,42.72,42.78,42.68,42.75,81858.6473
2008-12-08 12:15:00,42.77,42.9,42.61,42.86,67636.52155032028,42.77,42.9,42.61,42.86,67636.5216
2008-12-08 12:20:00,42.83,43.14,42.81,43.0,127673.4339376832,42.83,43.14,42.81,43.0,127673.4339
2008-12-08 12:25:00,43.0,43.09,42.99,43.09,36586.68982738031,43.0,43.09,42.99,43.09,36586.6898
2008-12-08 12:30:00,43.1,43.26,43.07,43.08,35935.29475626968,43.1,43.26,43.07,43.08,35935.2948
2008-12-08 12:35:00,43.08,43.29,43.06,43.25,44294.86483552275,43.08,43.29,43.06,43.25,44294.8648
2008-12-08 12:40:00,43.25,43.4,43.24,43.39,23884.48594072305,43.25,43.4,43.24,43.39,23884.4859
2008-12-08 12:45:00,43.39,43.45,43.35,43.37,48420.36695255672,43.39,43.45,43.35,43.37,48420.367
2008-12-08 12:50:00,43.37,43.41,43.15,43.16,49506.025404407774,43.37,43.41,43.15,43.16,49506.0254
2008-12-08 12:55:00,43.14,43.2,43.06,43.12,44837.69406144827,43.14,43.2,43.06,43.12,44837.6941
2008-12-08 13:00:00,43.12,43.26,43.09,43.25,46466.18173922484,43.12,43.26,43.09,43.25,46466.1817
2008-12-08 13:05:00,43.26,43.32,43.17,43.2,30398.43665182933,43.26,43.32,43.17,43.2,30398.4367
2008-12-08 13:10:00,43.2,43.29,43.17,43.29,43969.16729996744,43.2,43.29,43.17,43.29,43969.1673
2008-12-08 13:15:00,43.29,43.45,43.28,43.34,78058.84268809033,43.29,43.45,43.28,43.34,78058.8427
2008-12-08 13:20:00,43.34,43.36,43.21,43.26,46249.05004885463,43.34,43.36,43.21,43.26,46249.05
2008-12-08 13:25:00,43.24,43.37,43.2,43.35,35718.16306589947,43.24,43.37,43.2,43.35,35718.1631
2008-12-08 13:30:00,43.36,43.37,43.13,43.24,55477.14688958854,43.36,43.37,43.13,43.24,55477.1469
2008-12-08 13:35:00,43.21,43.36,43.19,43.34,29421.344045163394,43.21,43.36,43.19,43.34,29421.344
2008-12-08 13:40:00,43.36,43.48,43.31,43.44,48746.06448811204,43.36,43.48,43.31,43.44,48746.0645
2008-12-08 13:45:00,43.46,43.51,43.4,43.45,38866.57257626751,43.46,43.51,43.4,43.45,38866.5726
2008-12-08 13:50:00,43.45,43.55,43.31,43.43,60145.47823254804,43.45,43.55,43.31,43.43,60145.4782
2008-12-08 13:55:00,43.42,43.51,43.29,43.47,92389.53425252416,43.42,43.51,43.29,43.47,92389.5343
2008-12-08 14:00:00,43.47,43.72,43.43,43.67,57648.46379329063,43.47,43.72,43.43,43.67,57648.4638
2008-12-08 14:05:00,43.69,43.86,43.69,43.8,49614.59124959288,43.69,43.86,43.69,43.8,49614.5912
2008-12-08 14:10:00,43.79,44.02,43.79,43.99,95103.68038215178,43.79,44.02,43.79,43.99,95103.6804
2008-12-08 14:15:00,43.99,44.09,43.94,43.99,71327.76028661383,43.99,44.09,43.94,43.99,71327.7603
2008-12-08 14:20:00,44.01,44.11,43.97,44.02,46791.87927478016,44.01,44.11,43.97,44.02,46791.8793
2008-12-08 14:25:00,44.02,44.04,43.91,43.97,40495.06025404408,44.02,44.04,43.91,43.97,40495.0603
2008-12-08 14:30:00,43.96,44.01,43.9,43.95,46791.87927478016,43.96,44.01,43.9,43.95,46791.8793
2008-12-08 14:35:00,43.95,44.09,43.95,44.0,53088.69829551623,43.95,44.09,43.95,44.0,53088.6983
2008-12-08 14:40:00,44.01,44.19,43.98,44.16,34741.070459233524,44.01,44.19,43.98,44.16,34741.0705
2008-12-08 14:45:00,44.16,44.31,44.04,44.24,69047.87753772663,44.16,44.31,44.04,44.24,69047.8775
2008-12-08 14:50:00,44.25,44.3,44.17,44.18,45923.35251329932,44.25,44.3,44.17,44.18,45923.3525
2008-12-08 14:55:00,44.19,44.34,44.15,44.25,44729.12821626317,44.19,44.34,44.15,44.25,44729.1282
2008-12-08 15:00:00,44.28,44.33,44.15,44.26,71762.02366735425,44.28,44.33,44.15,44.26,71762.0237
2008-12-08 15:05:00,44.25,44.37,44.2,44.33,82510.04234067962,44.25,44.37,44.2,44.33,82510.0423
2008-12-08 15:10:00,44.33,44.58,44.33,44.54,88155.46629030508,44.33,44.58,44.33,44.54,88155.4663
2008-12-08 15:15:00,44.53,44.58,44.41,44.44,64922.37542069265,44.53,44.58,44.41,44.44,64922.3754
2008-12-08 15:20:00,44.43,44.54,44.14,44.27,94886.54869178156,44.43,44.54,44.14,44.27,94886.5487
2008-12-08 15:25:00,44.27,44.54,44.27,44.54,79361.63283031159,44.27,44.54,44.27,44.54,79361.6328
2008-12-08 15:30:00,44.54,44.61,44.42,44.55,110411.46455325156,44.54,44.61,44.42,44.55,110411.4646
2008-12-08 15:35:00,44.56,44.68,44.07,44.07,216263.1636087287,44.56,44.68,44.07,44.07,216263.1636
2008-12-08 15:40:00,44.07,44.4,44.05,44.25,173596.78645098253,44.07,44.4,44.05,44.25,173596.7865
2008-12-08 15:45:00,44.24,44.33,43.78,43.84,240147.6495494517,44.24,44.33,43.78,43.84,240147.6495
2008-12-08 15:50:00,43.83,44.39,43.83,44.39,242210.4006079688,43.83,44.39,43.83,44.39,242210.4006
2008-12-08 15:55:00,44.4,44.6,44.28,44.37,295081.9672131148,44.4,44.6,44.28,44.37,295081.9672
2008-12-09 09:30:00,43.76,44.39,43.17,44.37,94560.85115622626,43.76,44.39,43.17,44.37,94560.8512
2008-12-09 09:35:00,44.42,45.29,44.22,45.23,103028.98708066445,44.42,45.29,44.22,45.23,103028.9871
2008-12-09 09:40:00,45.23,45.67,45.23,45.44,142329.82303767235,45.23,45.67,45.23,45.44,142329.823
2008-12-09 09:45:00,45.47,45.47,44.93,44.99,323743.35034198244,45.47,45.47,44.93,44.99,323743.3503
2008-12-09 09:50:00,44.99,45.04,44.67,44.68,82835.73987623493,44.99,45.04,44.67,44.68,82835.7399
2008-12-09 09:55:00,44.67,45.59,44.52,44.84,71219.19444142873,44.67,45.59,44.52,44.84,71219.1944
2008-12-09 10:00:00,44.83,45.15,44.76,45.15,57539.89794810553,44.83,45.15,44.76,45.15,57539.8979
2008-12-09 10:05:00,45.11,45.23,44.93,44.95,42340.67962219086,45.11,45.23,44.93,44.95,42340.6796
2008-12-09 10:10:00,44.95,45.25,44.95,45.16,47009.010965150366,44.95,45.25,44.95,45.16,47009.011
2008-12-09 10:15:00,45.16,45.5,45.14,45.19,68179.35077624579,45.16,45.5,45.14,45.19,68179.3508
2008-12-09 10:20:00,45.12,45.17,44.99,45.04,78167.40853327543,45.12,45.17,44.99,45.04,78167.4085
2008-12-09 10:25:00,45.04,45.15,45.0,45.12,42232.11377700576,45.04,45.15,45.0,45.12,42232.1138
2008-12-09 10:30:00,45.13,45.18,44.96,45.0,155249.15861469982,45.13,45.18,44.96,45.0,155249.1586
2008-12-09 10:35:00,45.0,45.04,44.75,44.77,68396.482466616,45.0,45.04,44.75,44.77,68396.4825
2008-12-09 10:40:00,44.77,44.77,44.53,44.54,161437.4117902508,44.77,44.77,44.53,44.54,161437.4118
2008-12-09 10:45:00,44.54,44.6,44.21,44.34,134621.64802952993,44.54,44.6,44.21,44.34,134621.648
2008-12-09 10:50:00,44.38,44.62,44.38,44.41,38649.4408858973,44.38,44.62,44.38,44.41,38649.4409
2008-12-09 10:55:00,44.4,44.67,44.35,44.53,46249.05004885463,44.4,44.67,44.35,44.53,46249.05
2008-12-09 11:00:00,44.56,44.6,44.45,44.45,40929.3236347845,44.56,44.6,44.45,44.45,40929.3236
2008-12-09 11:05:00,44.45,44.64,44.45,44.63,41906.41624145044,44.45,44.64,44.45,44.63,41906.4162
2008-12-09 11:10:00,44.63,44.72,44.47,44.5,56888.5028769949,44.63,44.72,44.47,44.5,56888.5029
2008-12-09 11:15:00,44.5,44.53,44.27,44.3,26381.50037998045,44.5,44.53,44.27,44.3,26381.5004
2008-12-09 11:20:00,44.27,44.27,43.89,43.89,49723.157094777984,44.27,44.27,43.89,43.89,49723.1571
2008-12-09 11:25:00,43.89,44.04,43.89,43.92,36695.25567256541,43.89,44.04,43.89,43.92,36695.2557
2008-12-09 11:30:00,43.94,44.05,43.86,43.93,48746.06448811204,43.94,44.05,43.86,43.93,48746.0645
2008-12-09 11:35:00,43.9,43.97,43.7,43.7,42666.377157746174,43.9,43.97,43.7,43.7,42666.3772
2008-12-09 11:40:00,43.7,43.83,43.66,43.68,34089.675388122894,43.7,43.83,43.66,43.68,34089.6754
2008-12-09 11:45:00,43.72,43.73,43.62,43.63,18021.930300727392,43.72,43.73,43.62,43.63,18021.9303
2008-12-09 11:50:00,43.61,43.72,43.6,43.66,27358.592986646403,43.61,43.72,43.6,43.66,27358.593
2008-12-09 11:55:00,43.66,43.8,43.64,43.74,94018.02193030072,43.66,43.8,43.64,43.74,94018.0219
2008-12-09 12:00:00,43.74,44.04,43.7,44.02,56128.54196069916,43.74,44.04,43.7,44.02,56128.542
2008-12-09 12:05:00,44.0,44.19,44.0,44.18,25947.23699924004,44.0,44.19,44.0,44.18,25947.237
2008-12-09 12:10:00,44.16,44.26,44.16,44.26,24535.88101183368,44.16,44.26,44.16,44.26,24535.881
2008-12-09 12:15:00,44.25,44.28,44.11,44.19,28769.948974052764,44.25,44.28,44.11,44.19,28769.949
2008-12-09 12:20:00,44.16,44.19,43.91,43.95,35392.465530344154,44.16,44.19,43.91,43.95,35392.4655
2008-12-09 12:25:00,43.95,44.09,43.95,44.07,22038.86657257627,43.95,44.09,43.95,44.07,22038.8666
2008-12-09 12:30:00,44.07,44.19,43.95,43.97,26272.93453479536,44.07,44.19,43.95,43.97,26272.9345
2008-12-09 12:35:00,43.97,44.11,43.96,44.09,16393.44262295082,43.97,44.11,43.96,44.09,16393.4426
2008-12-09 12:40:00,44.1,44.11,44.04,44.06,12376.506351101943,44.1,44.11,44.04,44.06,12376.5064
2008-12-09 12:45:00,44.08,44.1,44.03,44.07,20410.37889479969,44.08,44.1,44.03,44.07,20410.3789
2008-12-09 12:50:00,44.06,44.07,43.81,43.88,24427.31516664857,44.06,44.07,43.81,43.88,24427.3152
2008-12-09 12:55:00,43.89,43.89,43.72,43.73,29747.041580718706,43.89,43.89,43.72,43.73,29747.0416
2008-12-09 13:00:00,43.73,43.84,43.69,43.84,21930.300727391164,43.73,43.84,43.69,43.84,21930.3007
2008-12-09 13:05:00,43.84,43.94,43.8,43.85,64379.54619476713,43.84,43.94,43.8,43.85,64379.5462
2008-12-09 13:10:00,43.86,43.86,43.68,43.68,36586.68982738031,43.86,43.86,43.68,43.68,36586.6898
2008-12-09 13:15:00,43.68,43.68,43.3,43.34,43534.90391922701,43.68,43.68,43.3,43.34,43534.9039
2008-12-09 13:20:00,43.34,43.49,43.29,43.49,21061.773965910324,43.34,43.49,43.29,43.49,21061.774
2008-12-09 13:25:00,43.49,43.49,43.2,43.22,40277.92856367387,43.49,43.49,43.2,43.22,40277.9286
2008-12-09 13:30:00,43.21,43.3,43.21,43.25,54717.185973292806,43.21,43.3,43.21,43.25,54717.186
2008-12-09 13:35:00,43.23,43.24,43.04,43.15,54282.92259255239,43.23,43.24,43.04,43.15,54282.9226
2008-12-09 13:40:00,43.16,43.22,43.16,43.2,38432.30919552709,43.16,43.22,43.16,43.2,38432.3092
2008-12-09 13:45:00,43.19,43.47,43.18,43.47,57214.20041255021,43.19,43.47,43.18,43.47,57214.2004
2008-12-09 13:50:00,43.49,43.49,43.3,43.32,22147.43241776137,43.49,43.49,43.3,43.32,22147.4324
2008-12-09 13:55:00,43.32,43.37,43.19,43.21,21387.47150146564,43.32,43.37,43.19,43.21,21387.4715
2008-12-09 14:00:00,43.21,43.24,43.06,43.09,28009.98805775703,43.21,43.24,43.06,43.09,28009.9881
2008-12-09 14:05:00,43.1,43.1,42.9,42.96,34632.50461404842,43.1,43.1,42.9,42.96,34632.5046
2008-12-09 14:10:00,42.97,43.02,42.9,42.9,26490.066225165563,42.97,43.02,42.9,42.9,26490.0662
2008-12-09 14:15:00,42.93,43.11,42.92,43.11,21387.47150146564,42.93,43.11,42.92,43.11,21387.4715
2008-12-09 14:20:00,43.12,43.13,42.78,42.83,38758.0067310824,43.12,43.13,42.78,42.83,38758.0067
2008-12-09 14:25:00,42.8,42.82,42.74,42.77,81750.0814243839,42.8,42.82,42.74,42.77,81750.0814
2008-12-09 14:30:00,42.77,42.77,42.63,42.67,46357.615894039736,42.77,42.77,42.63,42.67,46357.6159
2008-12-09 14:35:00,42.74,42.77,42.68,42.73,34089.675388122894,42.74,42.77,42.68,42.73,34089.6754
2008-12-09 14:40:00,42.73,42.77,42.69,42.73,35609.597220714364,42.73,42.77,42.69,42.73,35609.5972
2008-12-09 14:45:00,42.72,42.9,42.65,42.8,57322.76625773532,42.72,42.9,42.65,42.8,57322.7663
2008-12-09 14:50:00,42.77,42.9,42.76,42.9,115079.79589621106,42.77,42.9,42.76,42.9,115079.7959
2008-12-09 14:55:00,42.9,43.3,42.9,43.21,93475.1927043752,42.9,43.3,42.9,43.21,93475.1927
2008-12-09 15:00:00,43.21,43.48,43.21,43.48,53848.659211811966,43.21,43.48,43.21,43.48,53848.6592
2008-12-09 15:05:00,43.5,43.57,43.3,43.54,65248.07295624797,43.5,43.57,43.3,43.54,65248.073
2008-12-09 15:10:00,43.54,43.54,43.22,43.24,49180.32786885246,43.54,43.54,43.22,43.24,49180.3279
2008-12-09 15:15:00,43.25,43.46,43.16,43.46,49288.89371403757,43.25,43.46,43.16,43.46,49288.8937
2008-12-09 15:20:00,43.45,43.51,43.12,43.16,49831.72293996309,43.45,43.51,43.12,43.16,49831.7229
2008-12-09 15:25:00,43.16,43.17,42.8,42.9,70459.233525133,43.16,43.17,42.8,42.9,70459.2335
2008-12-09 15:30:00,42.89,43.14,42.81,43.03,86418.4127673434,42.89,43.14,42.81,43.03,86418.4128
2008-12-09 15:35:00,43.02,43.13,42.98,43.0,79687.3303658669,43.02,43.13,42.98,43.0,79687.3304
2008-12-09 15:40:00,43.01,43.25,42.99,43.13,116925.41526435784,43.01,43.25,42.99,43.13,116925.4153
2008-12-09 15:45:00,43.13,43.2,42.9,42.97,103354.68461621976,43.13,43.2,42.9,42.97,103354.6846
2008-12-09 15:50:00,42.96,43.03,42.82,42.91,99663.44587992618,42.96,43.03,42.82,42.91,99663.4459
2008-12-09 15:55:00,42.91,43.02,42.81,42.97,174682.44490283358,42.91,43.02,42.81,42.97,174682.4449
2008-12-10 09:30:00,43.74,44.29,43.34,44.16,55694.27857995874,43.74,44.29,43.34,44.16,55694.2786
2008-12-10 09:35:00,44.11,44.19,43.65,43.72,39952.23102811856,44.11,44.19,43.65,43.72,39952.231
2008-12-10 09:40:00,43.74,43.84,43.32,43.6,71544.89197698404,43.74,43.84,43.32,43.6,71544.892
2008-12-10 09:45:00,43.54,43.73,43.46,43.49,41146.45532515471,43.54,43.73,43.46,43.49,41146.4553
2008-12-10 09:50:00,43.45,43.74,43.32,43.57,38758.0067310824,43.45,43.74,43.32,43.57,38758.0067
2008-12-10 09:55:00,43.56,43.72,43.54,43.72,17479.101074801867,43.56,43.72,43.54,43.72,17479.1011
2008-12-10 10:00:00,43.72,43.89,43.65,43.85,20301.8130496146,43.72,43.89,43.65,43.85,20301.813
2008-12-10 10:05:00,43.9,44.03,43.81,44.02,30724.13418738465,43.9,44.03,43.81,44.02,30724.1342
2008-12-10 10:10:00,44.01,44.02,43.95,44.0,20084.681359244383,44.01,44.02,43.95,44.0,20084.6814
2008-12-10 10:15:00,43.99,44.19,43.99,44.15,24210.18347627836,43.99,44.19,43.99,44.15,24210.1835
2008-12-10 10:20:00,44.17,44.19,43.99,44.01,14873.520790359353,44.17,44.19,43.99,44.01,14873.5208
2008-12-10 10:25:00,44.02,44.02,43.82,43.88,13896.42818369341,44.02,44.02,43.82,43.88,13896.4282
2008-12-10 10:30:00,43.86,43.95,43.79,43.84,9553.79437628922,43.86,43.95,43.79,43.84,9553.7944
2008-12-10 10:35:00,43.83,43.99,43.74,43.91,28552.817283682554,43.83,43.99,43.74,43.91,28552.8173
2008-12-10 10:40:00,43.92,44.08,43.92,44.03,28118.55390294213,43.92,44.08,43.92,44.03,28118.5539
2008-12-10 10:45:00,44.01,44.14,44.01,44.07,26381.50037998045,44.01,44.14,44.01,44.07,26381.5004
2008-12-10 10:50:00,44.07,44.22,44.0,44.21,53957.22505699707,44.07,44.22,44.0,44.21,53957.2251
2008-12-10 10:55:00,44.21,44.24,44.07,44.14,41363.587015524914,44.21,44.24,44.07,44.14,41363.587
2008-12-10 11:00:00,44.14,44.44,44.13,44.41,41363.587015524914,44.14,44.44,44.13,44.41,41363.587
2008-12-10 11:05:00,44.41,44.54,44.41,44.43,43209.2063836717,44.41,44.54,44.41,44.43,43209.2064
2008-12-10 11:10:00,44.45,44.52,44.37,44.52,29204.212354793184,44.45,44.52,44.37,44.52,29204.2124
2008-12-10 11:15:00,44.51,44.97,44.5,44.96,52220.17153403539,44.51,44.97,44.5,44.96,52220.1715
2008-12-10 11:20:00,44.96,44.97,44.73,44.76,47226.142655520576,44.96,44.97,44.73,44.76,47226.1427
2008-12-10 11:25:00,44.73,44.84,44.63,44.69,22798.827488872,44.73,44.84,44.63,44.69,22798.8275
2008-12-10 11:30:00,44.68,45.04,44.68,45.02,41363.587015524914,44.68,45.04,44.68,45.02,41363.587
2008-12-10 11:35:00,45.02,45.07,44.88,45.0,44294.86483552275,45.02,45.07,44.88,45.0,44294.8648
2008-12-10 11:40:00,45.0,45.12,44.99,45.08,27575.724677016613,45.0,45.12,44.99,45.08,27575.7247
2008-12-10 11:45:00,45.06,45.2,45.05,45.16,46031.91835848442,45.06,45.2,45.05,45.16,46031.9184
2008-12-10 11:50:00,45.14,45.18,44.96,44.96,39626.53349256324,45.14,45.18,44.96,44.96,39626.5335
2008-12-10 11:55:00,44.97,44.99,44.8,44.83,27901.422212571924,44.97,44.99,44.8,44.83,27901.4222
2008-12-10 12:00:00,44.84,44.92,44.75,44.92,45489.0891325589,44.84,44.92,44.75,44.92,45489.0891
2008-12-10 12:05:00,44.9,44.96,44.84,44.87,23667.35425035284,44.9,44.96,44.84,44.87,23667.3543
2008-12-10 12:10:00,44.87,45.0,44.85,44.95,50808.81554662903,44.87,45.0,44.85,44.95,50808.8155
2008-12-10 12:15:00,44.95,45.04,44.94,44.97,38106.61165997177,44.95,45.04,44.94,44.97,38106.6117
2008-12-10 12:20:00,44.97,44.97,44.81,44.93,37563.782434046254,44.97,44.97,44.81,44.93,37563.7824
2008-12-10 12:25:00,44.93,44.95,44.85,44.93,22255.99826294648,44.93,44.95,44.85,44.93,22255.9983
2008-12-10 12:30:00,44.93,44.93,44.81,44.87,17696.232765172077,44.93,44.93,44.81,44.87,17696.2328
2008-12-10 12:35:00,44.86,44.87,44.72,44.78,11725.111279991315,44.86,44.87,44.72,44.78,11725.1113
2008-12-10 12:40:00,44.85,44.87,44.79,44.81,15524.915861469985,44.85,44.87,44.79,44.81,15524.9159
2008-12-10 12:45:00,44.81,44.83,44.66,44.78,15199.218325914668,44.81,44.83,44.66,44.78,15199.2183
2008-12-10 12:50:00,44.77,44.78,44.53,44.53,31592.660948865487,44.77,44.78,44.53,44.53,31592.6609
2008-12-10 12:55:00,44.55,44.56,44.44,44.44,16719.140158506136,44.55,44.56,44.44,44.44,16719.1402
2008-12-10 13:00:00,44.44,44.51,44.36,44.51,37129.51905330584,44.44,44.51,44.36,44.51,37129.5191
2008-12-10 13:05:00,44.5,44.57,44.45,44.5,19324.72044294865,44.5,44.57,44.45,44.5,19324.7204
2008-12-10 13:10:00,44.51,44.7,44.51,44.68,29204.212354793184,44.51,44.7,44.51,44.68,29204.2124
2008-12-10 13:15:00,44.7,44.77,44.63,44.7,23884.48594072305,44.7,44.77,44.63,44.7,23884.4859
2008-12-10 13:20:00,44.71,44.76,44.66,44.66,28987.08066442297,44.71,44.76,44.66,44.66,28987.0807
2008-12-10 13:25:00,44.69,44.81,44.68,44.79,37780.91412441646,44.69,44.81,44.68,44.79,37780.9141
2008-12-10 13:30:00,44.77,44.77,44.55,44.62,31918.3584844208,44.77,44.77,44.55,44.62,31918.3585
2008-12-10 13:35:00,44.64,44.67,44.48,44.49,39843.66518293345,44.64,44.67,44.48,44.49,39843.6652
2008-12-10 13:40:00,44.51,44.51,44.33,44.36,35392.465530344154,44.51,44.51,44.33,44.36,35392.4655
2008-12-10 13:45:00,44.37,44.44,44.31,44.42,36695.25567256541,44.37,44.44,44.31,44.42,36695.2557
2008-12-10 13:50:00,44.41,44.41,44.16,44.26,39083.70426663772,44.41,44.41,44.16,44.26,39083.7043
2008-12-10 13:55:00,44.28,44.28,44.08,44.19,36478.1239821952,44.28,44.28,44.08,44.19,36478.124
2008-12-10 14:00:00,44.16,44.17,44.04,44.09,15199.218325914668,44.16,44.17,44.04,44.09,15199.2183
2008-12-10 14:05:00,44.08,44.16,44.03,44.14,22038.86657257627,44.08,44.16,44.03,44.14,22038.8666
2008-12-10 14:10:00,44.17,44.24,44.1,44.15,16067.745087395506,44.17,44.24,44.1,44.15,16067.7451
2008-12-10 14:15:00,44.17,44.2,44.1,44.1,14004.994028878516,44.17,44.2,44.1,44.1,14004.994
2008-12-10 14:20:00,44.1,44.13,43.88,43.95,26272.93453479536,44.1,44.13,43.88,43.95,26272.9345
2008-12-10 14:25:00,43.91,43.96,43.78,43.84,46466.18173922484,43.91,43.96,43.78,43.84,46466.1817
2008-12-10 14:30:00,43.84,43.85,43.72,43.75,33655.41200738248,43.84,43.85,43.72,43.75,33655.412
2008-12-10 14:35:00,43.75,43.95,43.75,43.94,51568.77646292477,43.75,43.95,43.75,43.94,51568.7765
2008-12-10 14:40:00,43.93,44.23,43.88,44.23,43209.2063836717,43.93,44.23,43.88,44.23,43209.2064
2008-12-10 14:45:00,44.23,44.23,43.94,43.96,55694.27857995874,44.23,44.23,43.94,43.96,55694.2786
2008-12-10 14:50:00,43.97,44.19,43.95,44.17,60036.912387362936,43.97,44.19,43.95,44.17,60036.9124
2008-12-10 14:55:00,44.19,44.29,44.11,44.21,44403.430680707854,44.19,44.29,44.11,44.21,44403.4307
2008-12-10 15:00:00,44.2,44.35,44.1,44.21,56237.10780588427,44.2,44.35,44.1,44.21,56237.1078
2008-12-10 15:05:00,44.21,44.38,44.12,44.27,62751.05851699055,44.21,44.38,44.12,44.27,62751.0585
2008-12-10 15:10:00,44.25,44.32,44.17,44.28,57757.02963847574,44.25,44.32,44.17,44.28,57757.0296
2008-12-10 15:15:00,44.26,44.34,44.17,44.2,32569.75355553143,44.26,44.34,44.17,44.2,32569.7536
2008-12-10 15:20:00,44.19,44.41,44.15,44.32,60471.17576810336,44.19,44.41,44.15,44.32,60471.1758
2008-12-10 15:25:00,44.33,44.5,44.25,44.47,38975.13842145261,44.33,44.5,44.25,44.47,38975.1384
2008-12-10 15:30:00,44.47,44.49,44.29,44.34,43969.16729996744,44.47,44.49,44.29,44.34,43969.1673
2008-12-10 15:35:00,44.33,44.35,44.15,44.18,43209.2063836717,44.33,44.35,44.15,44.18,43209.2064
2008-12-10 15:40:00,44.16,44.37,44.16,44.35,24753.012702203887,44.16,44.37,44.16,44.35,24753.0127
2008-12-10 15:45:00,44.35,44.49,44.3,44.43,77950.27684290522,44.35,44.49,44.3,44.43,77950.2768
2008-12-10 15:50:00,44.44,44.59,44.31,44.33,84464.22755401151,44.44,44.59,44.31,44.33,84464.2276
2008-12-10 15:55:00,44.34,44.49,44.26,44.29,107154.4891976984,44.34,44.49,44.26,44.29,107154.4892
2008-12-11 09:30:00,44.07,44.11,43.67,43.79,41146.45532515471,44.07,44.11,43.67,43.79,41146.4553
2008-12-11 09:35:00,43.79,44.43,43.79,44.31,23775.920095537946,43.79,44.43,43.79,44.31,23775.9201
2008-12-11 09:40:00,44.31,44.53,44.19,44.3,25512.97361849962,44.31,44.53,44.19,44.3,25512.9736
2008-12-11 09:45:00,44.35,44.64,44.34,44.53,22690.261643686896,44.35,44.64,44.34,44.53,22690.2616
2008-12-11 09:50:00,44.53,44.59,44.38,44.38,31592.660948865487,44.53,44.59,44.38,44.38,31592.6609
2008-12-11 09:55:00,44.41,44.6,44.35,44.57,33438.28031701227,44.41,44.6,44.35,44.57,33438.2803
2008-12-11 10:00:00,44.56,44.7,44.53,44.67,21387.47150146564,44.56,44.7,44.53,44.67,21387.4715
2008-12-11 10:05:00,44.67,44.76,44.61,44.69,31375.52925849528,44.67,44.76,44.61,44.69,31375.5293
2008-12-11 10:10:00,44.65,44.73,44.55,44.64,22147.43241776137,44.65,44.73,44.55,44.64,22147.4324
2008-12-11 10:15:00,44.64,44.75,44.47,44.54,23233.09086961242,44.64,44.75,44.47,44.54,23233.0909
2008-12-11 10:20:00,44.54,44.85,44.54,44.76,18781.891217023127,44.54,44.85,44.54,44.76,18781.8912
2008-12-11 10:25:00,44.77,44.92,44.73,44.85,37129.51905330584,44.77,44.92,44.73,44.85,37129.5191
2008-12-11 10:30:00,44.87,45.03,44.79,45.0,27575.724677016613,44.87,45.03,44.79,45.0,27575.7247
2008-12-11 10:35:00,45.02,45.05,44.87,44.89,21604.60319183585,45.02,45.05,44.87,44.89,21604.6032
2008-12-11 10:40:00,44.91,44.98,44.81,44.93,20084.681359244383,44.91,44.98,44.81,44.93,20084.6814
2008-12-11 10:45:00,44.92,45.03,44.81,44.99,14656.389099989145,44.92,45.03,44.81,44.99,14656.3891
2008-12-11 10:50:00,45.02,45.12,45.0,45.06,18999.022907393333,45.02,45.12,45.0,45.06,18999.0229
2008-12-11 10:55:00,45.07,45.11,45.0,45.08,12485.072196287048,45.07,45.11,45.0,45.08,12485.0722
2008-12-11 11:00:00,45.06,45.06,44.85,44.85,18021.930300727392,45.06,45.06,44.85,44.85,18021.9303
2008-12-11 11:05:00,44.86,45.09,44.86,45.04,21278.90565628053,44.86,45.09,44.86,45.04,21278.9057
2008-12-11 11:10:00,45.04,45.07,44.98,45.07,21387.47150146564,45.04,45.07,44.98,45.07,21387.4715
2008-12-11 11:15:00,45.07,45.07,44.92,44.96,17804.798610357182,45.07,45.07,44.92,44.96,17804.7986
2008-12-11 11:20:00,44.96,44.97,44.65,44.67,42340.67962219086,44.96,44.97,44.65,44.67,42340.6796
2008-12-11 11:25:00,44.64,44.72,44.61,44.67,30724.13418738465,44.64,44.72,44.61,44.67,30724.1342
2008-12-11 11:30:00,44.66,44.67,44.61,44.65,13353.598957767888,44.66,44.67,44.61,44.65,13353.599
2008-12-11 11:35:00,44.67,44.69,44.55,44.65,17804.798610357182,44.67,44.69,44.55,44.65,17804.7986
2008-12-11 11:40:00,44.65,44.81,44.61,44.78,9879.491911844534,44.65,44.81,44.61,44.78,9879.4919
2008-12-11 11:45:00,44.77,44.89,44.77,44.89,8033.872543697753,44.77,44.89,44.77,44.89,8033.8725
2008-12-11 11:50:00,44.89,44.95,44.85,44.86,16827.70600369124,44.89,44.95,44.85,44.86,16827.706
2008-12-11 11:55:00,44.87,44.93,44.79,44.91,14764.95494517425,44.87,44.93,44.79,44.91,14764.9549
2008-12-11 12:00:00,44.88,45.0,44.82,44.9,19107.58875257844,44.88,45.0,44.82,44.9,19107.5888
2008-12-11 12:05:00,44.9,44.95,44.9,44.91,16936.271848876346,44.9,44.95,44.9,44.91,16936.2718
2008-12-11 12:10:00,44.91,44.95,44.82,44.82,20301.8130496146,44.91,44.95,44.82,44.82,20301.813
2008-12-11 12:15:00,44.85,44.88,44.74,44.86,22364.564108131584,44.85,44.88,44.74,44.86,22364.5641
2008-12-11 12:20:00,44.82,44.88,44.69,44.77,19433.28628813376,44.82,44.88,44.69,44.77,19433.2863
2008-12-11 12:25:00,44.78,44.81,44.68,44.78,16610.57431332103,44.78,44.81,44.68,44.78,16610.5743
2008-12-11 12:30:00,44.77,44.8,44.71,44.72,14004.994028878516,44.77,44.8,44.71,44.72,14004.994
2008-12-11 12:35:00,44.75,44.82,44.68,44.7,17696.232765172077,44.75,44.82,44.68,44.7,17696.2328
2008-12-11 12:40:00,44.68,44.76,44.66,44.68,16284.876777765716,44.68,44.76,44.66,44.68,16284.8768
2008-12-11 12:45:00,44.68,44.76,44.63,44.7,23341.65671479753,44.68,44.76,44.63,44.7,23341.6567
2008-12-11 12:50:00,44.7,44.78,44.67,44.76,31049.831722939965,44.7,44.78,44.67,44.76,31049.8317
2008-12-11 12:55:00,44.74,44.84,44.67,44.69,56671.37118662469,44.74,44.84,44.67,44.69,56671.3712
2008-12-11 13:00:00,44.7,44.83,44.66,44.77,31375.52925849528,44.7,44.83,44.66,44.77,31375.5293
2008-12-11 13:05:00,44.77,44.87,44.76,44.78,19867.549668874173,44.77,44.87,44.76,44.78,19867.5497
2008-12-11 13:10:00,44.79,44.84,44.67,44.7,12919.335577027468,44.79,44.84,44.67,44.7,12919.3356
2008-12-11 13:15:00,44.73,44.83,44.73,44.8,12485.072196287048,44.73,44.83,44.73,44.8,12485.0722
2008-12-11 13:20:00,44.81,44.82,44.52,44.58,22473.12995331669,44.81,44.82,44.52,44.58,22473.13
2008-12-11 13:25:00,44.61,44.68,44.56,44.68,14656.389099989145,44.61,44.68,44.56,44.68,14656.3891
2008-12-11 13:30:00,44.72,44.77,44.66,44.66,23233.09086961242,44.72,44.77,44.66,44.66,23233.0909
2008-12-11 13:35:00,44.66,44.67,44.55,44.65,8251.004234067963,44.66,44.67,44.55,44.65,8251.0042
2008-12-11 13:40:00,44.65,44.72,44.65,44.65,7925.306698512648,44.65,44.72,44.65,44.65,7925.3067
2008-12-11 13:45:00,44.65,44.74,44.61,44.61,15090.652480729565,44.65,44.74,44.61,44.61,15090.6525
2008-12-11 13:50:00,44.62,44.64,44.53,44.54,22798.827488872,44.62,44.64,44.53,44.54,22798.8275
2008-12-11 13:55:00,44.54,44.54,44.36,44.5,25730.10530886983,44.54,44.54,44.36,44.5,25730.1053
2008-12-11 14:00:00,44.51,44.59,44.47,44.54,20736.07643035501,44.51,44.59,44.47,44.54,20736.0764
2008-12-11 14:05:00,44.54,44.54,44.44,44.44,31375.52925849528,44.54,44.54,44.44,44.44,31375.5293
2008-12-11 14:10:00,44.46,44.53,44.42,44.43,25947.23699924004,44.46,44.53,44.42,44.43,25947.237
2008-12-11 14:15:00,44.45,44.48,44.27,44.29,65030.94126587776,44.45,44.48,44.27,44.29,65030.9413
2008-12-11 14:20:00,44.3,44.3,44.14,44.22,45489.0891325589,44.3,44.3,44.14,44.22,45489.0891
2008-12-11 14:25:00,44.24,44.3,44.19,44.3,21821.73488220606,44.24,44.3,44.19,44.3,21821.7349
2008-12-11 14:30:00,44.28,44.32,44.24,44.28,24101.61763109326,44.28,44.32,44.24,44.28,24101.6176
2008-12-11 14:35:00,44.28,44.3,44.15,44.16,14222.125719248725,44.28,44.3,44.15,44.16,14222.1257
2008-12-11 14:40:00,44.19,44.24,43.98,43.98,20953.20812072522,44.19,44.24,43.98,43.98,20953.2081
2008-12-11 14:45:00,44.01,44.01,43.75,43.81,52871.56660514602,44.01,44.01,43.75,43.81,52871.5666
2008-12-11 14:50:00,43.78,43.97,43.62,43.64,45814.78666811421,43.78,43.97,43.62,43.64,45814.7867
2008-12-11 14:55:00,43.66,43.78,43.45,43.59,54282.92259255239,43.66,43.78,43.45,43.59,54282.9226
2008-12-11 15:00:00,43.58,43.59,43.34,43.51,84355.6617088264,43.58,43.59,43.34,43.51,84355.6617
2008-12-11 15:05:00,43.49,43.51,43.35,43.49,66116.59971772881,43.49,43.51,43.35,43.49,66116.5997
2008-12-11 15:10:00,43.45,43.45,43.26,43.37,65248.07295624797,43.45,43.45,43.26,43.37,65248.073
2008-12-11 15:15:00,43.35,43.47,43.18,43.44,60905.439148843776,43.35,43.47,43.18,43.44,60905.4391
2008-12-11 15:20:00,43.43,43.61,43.43,43.51,47443.27434589079,43.43,43.61,43.43,43.51,47443.2743
2008-12-11 15:25:00,43.5,43.62,43.44,43.57,45163.39159700358,43.5,43.62,43.44,43.57,45163.3916
2008-12-11 15:30:00,43.55,43.64,43.36,43.37,58408.42470958637,43.55,43.64,43.36,43.37,58408.4247
2008-12-11 15:35:00,43.37,43.48,43.27,43.37,95103.68038215178,43.37,43.48,43.27,43.37,95103.6804
2008-12-11 15:40:00,43.36,43.71,43.27,43.68,117251.11279991316,43.36,43.71,43.27,43.68,117251.1128
2008-12-11 15:45:00,43.69,43.73,43.44,43.47,105851.69905547716,43.69,43.73,43.44,43.47,105851.6991
2008-12-11 15:50:00,43.49,43.6,43.38,43.52,102920.42123547933,43.49,43.6,43.38,43.52,102920.4212
2008-12-11 15:55:00,43.54,43.59,43.33,43.43,118988.16632287482,43.54,43.59,43.33,43.43,118988.1663
2008-12-12 09:30:00,40.45,43.19,40.35,43.14,236456.4108131582,40.45,43.19,40.35,43.14,236456.4108
2008-12-12 09:35:00,43.14,43.25,42.23,42.72,147758.1152969276,43.14,43.25,42.23,42.72,147758.1153
2008-12-12 09:40:00,42.68,42.71,41.95,42.04,205515.1449354033,42.68,42.71,41.95,42.04,205515.1449
2008-12-12 09:45:00,42.07,42.09,41.51,41.59,214308.9783953968,42.07,42.09,41.51,41.59,214308.9784
2008-12-12 09:50:00,41.59,42.19,41.49,42.07,248615.78547389,41.59,42.19,41.49,42.07,248615.7855
2008-12-12 09:55:00,42.18,42.49,41.9,42.44,187384.64878949084,42.18,42.49,41.9,42.44,187384.6488
2008-12-12 10:00:00,42.43,42.51,42.13,42.34,157203.3438280317,42.43,42.51,42.13,42.34,157203.3438
2008-12-12 10:05:00,42.32,42.37,42.03,42.12,145261.1008576702,42.32,42.37,42.03,42.12,145261.1009
2008-12-12 10:10:00,42.12,42.32,42.12,42.27,48854.63033329714,42.12,42.32,42.12,42.27,48854.6303
2008-12-12 10:15:00,42.27,42.28,42.04,42.1,51785.90815329498,42.27,42.28,42.04,42.1,51785.9082
2008-12-12 10:20:00,42.12,42.29,42.0,42.07,109977.20117251114,42.12,42.29,42.0,42.07,109977.2012
2008-12-12 10:25:00,42.06,42.11,41.91,42.11,111931.386385843,42.06,42.11,41.91,42.11,111931.3864
2008-12-12 10:30:00,42.11,42.2,42.0,42.11,156986.2121376615,42.11,42.2,42.0,42.11,156986.2121
2008-12-12 10:35:00,42.11,42.24,42.08,42.23,180110.7371620888,42.11,42.24,42.08,42.23,180110.7372
2008-12-12 10:40:00,42.21,42.23,42.08,42.2,147649.5494517425,42.21,42.23,42.08,42.2,147649.5495
2008-12-12 10:45:00,42.2,42.2,41.89,41.97,114754.09836065574,42.2,42.2,41.89,41.97,114754.0984
2008-12-12 10:50:00,41.97,42.25,41.92,42.22,53957.22505699707,41.97,42.25,41.92,42.22,53957.2251
2008-12-12 10:55:00,42.22,42.67,42.22,42.48,110845.72793399198,42.22,42.67,42.22,42.48,110845.7279
2008-12-12 11:00:00,42.48,42.48,42.19,42.41,55368.58104440344,42.48,42.48,42.19,42.41,55368.581
2008-12-12 11:05:00,42.43,42.66,42.35,42.42,79470.1986754967,42.43,42.66,42.35,42.42,79470.1987
2008-12-12 11:10:00,42.42,42.86,42.33,42.78,168385.6258820975,42.42,42.86,42.33,42.78,168385.6259
2008-12-12 11:15:00,42.76,42.77,42.6,42.72,36803.82151775052,42.76,42.77,42.6,42.72,36803.8215
2008-12-12 11:20:00,42.75,42.81,42.62,42.67,30832.700032569755,42.75,42.81,42.62,42.67,30832.7
2008-12-12 11:25:00,42.68,42.72,42.48,42.55,33763.97785256759,42.68,42.72,42.48,42.55,33763.9779
2008-12-12 11:30:00,42.55,42.55,42.44,42.45,39192.27011182282,42.55,42.55,42.44,42.45,39192.2701
2008-12-12 11:35:00,42.45,42.47,42.27,42.32,37020.95320812073,42.45,42.47,42.27,42.32,37020.9532
2008-12-12 11:40:00,42.31,42.39,42.21,42.34,29855.60742590381,42.31,42.39,42.21,42.34,29855.6074
2008-12-12 11:45:00,42.32,42.42,42.32,42.38,55151.449354033226,42.32,42.42,42.32,42.38,55151.4494
2008-12-12 11:50:00,42.37,42.43,42.31,42.43,33872.54369775269,42.37,42.43,42.31,42.43,33872.5437
2008-12-12 11:55:00,42.42,42.44,42.27,42.34,42123.54793182065,42.42,42.44,42.27,42.34,42123.5479
2008-12-12 12:00:00,42.34,42.48,42.32,42.35,42014.98208663554,42.34,42.48,42.32,42.35,42014.9821
2008-12-12 12:05:00,42.33,42.46,42.31,42.37,34198.241233308,42.33,42.46,42.31,42.37,34198.2412
2008-12-12 12:10:00,42.4,42.43,42.34,42.36,23450.22255998263,42.4,42.43,42.34,42.36,23450.2226
2008-12-12 12:15:00,42.38,42.43,42.32,42.38,31375.52925849528,42.38,42.43,42.32,42.38,31375.5293
2008-12-12 12:20:00,42.38,42.42,42.33,42.38,28769.948974052764,42.38,42.42,42.33,42.38,28769.949
2008-12-12 12:25:00,42.37,42.42,42.32,42.4,25621.539463684727,42.37,42.42,42.32,42.4,25621.5395
2008-12-12 12:30:00,42.38,42.42,42.31,42.4,27250.02714146129,42.38,42.42,42.31,42.4,27250.0271
2008-12-12 12:35:00,42.41,42.55,42.38,42.53,27901.422212571924,42.41,42.55,42.38,42.53,27901.4222
2008-12-12 12:40:00,42.55,42.67,42.55,42.67,27792.85636738682,42.55,42.67,42.55,42.67,27792.8564
2008-12-12 12:45:00,42.67,42.71,42.53,42.64,32461.187710346327,42.67,42.71,42.53,42.64,32461.1877
2008-12-12 12:50:00,42.65,42.73,42.56,42.7,78493.10606883075,42.65,42.73,42.56,42.7,78493.1061
2008-12-12 12:55:00,42.72,42.86,42.7,42.73,73716.20888068614,42.72,42.86,42.7,42.73,73716.2089
2008-12-12 13:00:00,42.73,42.78,42.62,42.75,73716.20888068614,42.73,42.78,42.62,42.75,73716.2089
2008-12-12 13:05:00,42.75,42.82,42.73,42.82,51568.77646292477,42.75,42.82,42.73,42.82,51568.7765
2008-12-12 13:10:00,42.81,42.83,42.71,42.75,54825.75181847791,42.81,42.83,42.71,42.75,54825.7518
2008-12-12 13:15:00,42.76,42.82,42.72,42.79,39843.66518293345,42.76,42.82,42.72,42.79,39843.6652
2008-12-12 13:20:00,42.79,42.88,42.77,42.88,46357.615894039736,42.79,42.88,42.77,42.88,46357.6159
2008-12-12 13:25:00,42.89,42.91,42.62,42.79,116599.71772880253,42.89,42.91,42.62,42.79,116599.7177
2008-12-12 13:30:00,42.79,42.82,42.58,42.59,52871.56660514602,42.79,42.82,42.58,42.59,52871.5666
2008-12-12 13:35:00,42.56,42.58,42.33,42.56,46466.18173922484,42.56,42.58,42.33,42.56,46466.1817
2008-12-12 13:40:00,42.53,42.56,42.43,42.45,23341.65671479753,42.53,42.56,42.43,42.45,23341.6567
2008-12-12 13:45:00,42.46,42.53,42.38,42.38,28009.98805775703,42.46,42.53,42.38,42.38,28009.9881
2008-12-12 13:50:00,42.37,42.5,42.36,42.49,18781.891217023127,42.37,42.5,42.36,42.49,18781.8912
2008-12-12 13:55:00,42.47,42.72,42.47,42.68,22038.86657257627,42.47,42.72,42.47,42.68,22038.8666
2008-12-12 14:00:00,42.71,42.86,42.68,42.86,44186.29899033765,42.71,42.86,42.68,42.86,44186.299
2008-12-12 14:05:00,42.85,43.06,42.83,42.95,56237.10780588427,42.85,43.06,42.83,42.95,56237.1078
2008-12-12 14:10:00,42.97,43.04,42.84,42.89,26164.368689610248,42.97,43.04,42.84,42.89,26164.3687
2008-12-12 14:15:00,42.9,43.03,42.66,42.7,30072.73911627402,42.9,43.03,42.66,42.7,30072.7391
2008-12-12 14:20:00,42.72,42.92,42.49,42.76,82184.34480512432,42.72,42.92,42.49,42.76,82184.3448
2008-12-12 14:25:00,42.75,42.79,42.51,42.6,51785.90815329498,42.75,42.79,42.51,42.6,51785.9082
2008-12-12 14:30:00,42.6,42.62,42.46,42.5,48203.23526218652,42.6,42.62,42.46,42.5,48203.2353
2008-12-12 14:35:00,42.51,42.85,42.5,42.8,75778.95993920312,42.51,42.85,42.5,42.8,75778.9599
2008-12-12 14:40:00,42.82,42.9,42.72,42.87,46466.18173922484,42.82,42.9,42.72,42.87,46466.1817
2008-12-12 14:45:00,42.86,42.89,42.7,42.79,74041.90641624146,42.86,42.89,42.7,42.79,74041.9064
2008-12-12 14:50:00,42.81,43.13,42.81,43.0,68830.74584735642,42.81,43.13,42.81,43.0,68830.7458
2008-12-12 14:55:00,43.01,43.14,42.84,42.91,66550.86309846923,43.01,43.14,42.84,42.91,66550.8631
2008-12-12 15:00:00,42.91,43.11,42.86,43.09,104548.90891325587,42.91,43.11,42.86,43.09,104548.9089
2008-12-12 15:05:00,43.1,43.22,42.93,43.02,100640.53848659212,43.1,43.22,42.93,43.02,100640.5385
2008-12-12 15:10:00,43.02,43.17,42.88,42.97,52220.17153403539,43.02,43.17,42.88,42.97,52220.1715
2008-12-12 15:15:00,42.98,43.14,42.79,42.84,53848.659211811966,42.98,43.14,42.79,42.84,53848.6592
2008-12-12 15:20:00,42.86,43.08,42.8,42.95,71544.89197698404,42.86,43.08,42.8,42.95,71544.892
2008-12-12 15:25:00,42.96,43.04,42.86,43.02,74693.30148735209,42.96,43.04,42.86,43.02,74693.3015
2008-12-12 15:30:00,43.0,43.1,42.9,43.04,69916.40429920747,43.0,43.1,42.9,43.04,69916.4043
2008-12-12 15:35:00,43.03,43.25,42.93,43.18,81207.25219845837,43.03,43.25,42.93,43.18,81207.2522
2008-12-12 15:40:00,43.15,43.27,43.07,43.08,57214.20041255021,43.15,43.27,43.07,43.08,57214.2004
2008-12-12 15:45:00,43.13,43.22,42.96,43.08,50048.8546303333,43.13,43.22,42.96,43.08,50048.8546
2008-12-12 15:50:00,43.09,43.24,43.02,43.13,72847.6821192053,43.09,43.24,43.02,43.13,72847.6821
2008-12-12 15:55:00,43.14,43.29,42.9,43.21,169471.28433394854,43.14,43.29,42.9,43.21,169471.2843
2008-12-15 09:30:00,42.35,42.67,42.02,42.55,175008.1424383889,42.35,42.67,42.02,42.55,175008.1424
2008-12-15 09:35:00,42.53,42.82,42.53,42.79,127347.73640212788,42.53,42.82,42.53,42.79,127347.7364
2008-12-15 09:40:00,42.74,42.79,42.46,42.55,134295.9504939746,42.74,42.79,42.46,42.55,134295.9505
2008-12-15 09:45:00,42.54,42.73,42.52,42.73,101726.19693844316,42.54,42.73,42.52,42.73,101726.1969
2008-12-15 09:50:00,42.73,42.79,42.48,42.5,93800.89023993052,42.73,42.79,42.48,42.5,93800.8902
2008-12-15 09:55:00,42.48,42.63,42.37,42.61,61339.7025295842,42.48,42.63,42.37,42.61,61339.7025
2008-12-15 10:00:00,42.61,42.63,42.5,42.5,60471.17576810336,42.61,42.63,42.5,42.5,60471.1758
2008-12-15 10:05:00,42.51,42.71,42.51,42.65,82292.91065030942,42.51,42.71,42.51,42.65,82292.9107
2008-12-15 10:10:00,42.66,42.79,42.6,42.78,43643.46976441212,42.66,42.79,42.6,42.78,43643.4698
2008-12-15 10:15:00,42.76,42.8,42.64,42.65,68722.18000217131,42.76,42.8,42.64,42.65,68722.18
2008-12-15 10:20:00,42.64,42.74,42.55,42.67,32786.88524590164,42.64,42.74,42.55,42.67,32786.8852
2008-12-15 10:25:00,42.67,42.73,42.61,42.62,50483.11801107372,42.67,42.73,42.61,42.62,50483.118
2008-12-15 10:30:00,42.62,42.65,42.48,42.48,66333.73140809902,42.62,42.65,42.48,42.48,66333.7314
2008-12-15 10:35:00,42.49,42.51,42.45,42.48,93800.89023993052,42.49,42.51,42.45,42.48,93800.8902
2008-12-15 10:40:00,42.49,42.51,42.46,42.47,40060.79687330366,42.49,42.51,42.46,42.47,40060.7969
2008-12-15 10:45:00,42.46,42.51,42.37,42.37,38432.30919552709,42.46,42.51,42.37,42.37,38432.3092
2008-12-15 10:50:00,42.37,42.47,42.37,42.47,35935.29475626968,42.37,42.47,42.37,42.47,35935.2948
2008-12-15 10:55:00,42.47,42.47,42.32,42.38,29964.173271088915,42.47,42.47,42.32,42.38,29964.1733
2008-12-15 11:00:00,42.38,42.42,42.32,42.41,23993.05178590816,42.38,42.42,42.32,42.41,23993.0518
2008-12-15 11:05:00,42.41,42.62,42.38,42.6,41472.15286071002,42.41,42.62,42.38,42.6,41472.1529
2008-12-15 11:10:00,42.6,42.67,42.51,42.67,45163.39159700358,42.6,42.67,42.51,42.67,45163.3916
2008-12-15 11:15:00,42.67,42.68,42.6,42.62,36803.82151775052,42.67,42.68,42.6,42.62,36803.8215
2008-12-15 11:20:00,42.63,42.75,42.6,42.7,26707.197915535773,42.63,42.75,42.6,42.7,26707.1979
2008-12-15 11:25:00,42.74,42.75,42.66,42.66,18130.496145912497,42.74,42.75,42.66,42.66,18130.4961
2008-12-15 11:30:00,42.67,42.76,42.61,42.66,31592.660948865487,42.67,42.76,42.61,42.66,31592.6609
2008-12-15 11:35:00,42.65,42.88,42.64,42.88,79253.06698512648,42.65,42.88,42.64,42.88,79253.067
2008-12-15 11:40:00,42.88,43.05,42.87,43.03,54608.6201281077,42.88,43.05,42.87,43.03,54608.6201
2008-12-15 11:45:00,43.04,43.12,42.98,43.11,47877.537726631206,43.04,43.12,42.98,43.11,47877.5377
2008-12-15 11:50:00,43.1,43.16,43.05,43.07,17913.364455542287,43.1,43.16,43.05,43.07,17913.3645
2008-12-15 11:55:00,43.06,43.17,43.03,43.13,28227.11974812724,43.06,43.17,43.03,43.13,28227.1197
2008-12-15 12:00:00,43.14,43.14,43.02,43.05,35283.89968515905,43.14,43.14,43.02,43.05,35283.8997
2008-12-15 12:05:00,43.06,43.08,42.98,43.07,30507.00249701444,43.06,43.08,42.98,43.07,30507.0025
2008-12-15 12:10:00,43.09,43.1,43.01,43.02,43426.33807404191,43.09,43.1,43.01,43.02,43426.3381
2008-12-15 12:15:00,43.01,43.03,42.83,42.84,40060.79687330366,43.01,43.03,42.83,42.84,40060.7969
2008-12-15 12:20:00,42.85,42.87,42.79,42.83,37563.782434046254,42.85,42.87,42.79,42.83,37563.7824
2008-12-15 12:25:00,42.83,42.83,42.67,42.72,43426.33807404191,42.83,42.83,42.67,42.72,43426.3381
2008-12-15 12:30:00,42.72,42.79,42.61,42.67,36586.68982738031,42.72,42.79,42.61,42.67,36586.6898
2008-12-15 12:35:00,42.66,42.67,42.63,42.66,15307.784171099773,42.66,42.67,42.63,42.66,15307.7842
2008-12-15 12:40:00,42.67,42.72,42.66,42.69,13245.033112582782,42.67,42.72,42.66,42.69,13245.0331
2008-12-15 12:45:00,42.7,42.83,42.68,42.76,25730.10530886983,42.7,42.83,42.68,42.76,25730.1053
2008-12-15 12:50:00,42.75,42.79,42.74,42.77,8359.570079253068,42.75,42.79,42.74,42.77,8359.5701
2008-12-15 12:55:00,42.78,42.84,42.78,42.84,14113.55987406362,42.78,42.84,42.78,42.84,14113.5599
2008-12-15 13:00:00,42.84,42.92,42.79,42.83,37563.782434046254,42.84,42.92,42.79,42.83,37563.7824
2008-12-15 13:05:00,42.8,42.87,42.79,42.81,24753.012702203887,42.8,42.87,42.79,42.81,24753.0127
2008-12-15 13:10:00,42.81,42.9,42.81,42.87,42666.377157746174,42.81,42.9,42.81,42.87,42666.3772
2008-12-15 13:15:00,42.88,42.96,42.87,42.89,38975.13842145261,42.88,42.96,42.87,42.89,38975.1384
2008-12-15 13:20:00,42.88,43.01,42.88,42.95,55368.58104440344,42.88,43.01,42.88,42.95,55368.581
2008-12-15 13:25:00,42.94,43.05,42.91,43.01,51568.77646292477,42.94,43.05,42.91,43.01,51568.7765
2008-12-15 13:30:00,43.01,43.02,42.93,42.95,19650.417978503963,43.01,43.02,42.93,42.95,19650.418
2008-12-15 13:35:00,42.93,42.95,42.83,42.85,14004.994028878516,42.93,42.95,42.83,42.85,14004.994
2008-12-15 13:40:00,42.86,43.0,42.86,42.91,27250.02714146129,42.86,43.0,42.86,42.91,27250.0271
2008-12-15 13:45:00,42.92,43.0,42.91,42.99,19324.72044294865,42.92,43.0,42.91,42.99,19324.7204
2008-12-15 13:50:00,42.99,43.0,42.89,42.98,21930.300727391164,42.99,43.0,42.89,42.98,21930.3007
2008-12-15 13:55:00,42.98,42.98,42.91,42.95,16176.31093258061,42.98,42.98,42.91,42.95,16176.3109
2008-12-15 14:00:00,42.96,43.02,42.94,42.95,36152.42644663989,42.96,43.02,42.94,42.95,36152.4264
2008-12-15 14:05:00,42.96,43.0,42.91,42.97,27575.724677016613,42.96,43.0,42.91,42.97,27575.7247
2008-12-15 14:10:00,42.97,43.01,42.87,42.89,43100.640538486594,42.97,43.01,42.87,42.89,43100.6405
2008-12-15 14:15:00,42.9,42.99,42.87,42.92,20518.944739984803,42.9,42.99,42.87,42.92,20518.9447
2008-12-15 14:20:00,42.92,43.02,42.92,42.95,22038.86657257627,42.92,43.02,42.92,42.95,22038.8666
2008-12-15 14:25:00,42.97,42.99,42.77,42.8,24318.749321463467,42.97,42.99,42.77,42.8,24318.7493
2008-12-15 14:30:00,42.79,42.9,42.74,42.9,18347.627836282707,42.79,42.9,42.74,42.9,18347.6278
2008-12-15 14:35:00,42.91,42.95,42.81,42.9,14873.520790359353,42.91,42.95,42.81,42.9,14873.5208
2008-12-15 14:40:00,42.9,43.01,42.85,42.85,48203.23526218652,42.9,43.01,42.85,42.85,48203.2353
2008-12-15 14:45:00,42.85,43.02,42.81,43.02,34198.241233308,42.85,43.02,42.81,43.02,34198.2412
2008-12-15 14:50:00,43.0,43.04,42.88,42.88,55368.58104440344,43.0,43.04,42.88,42.88,55368.581
2008-12-15 14:55:00,42.88,42.88,42.75,42.78,19433.28628813376,42.88,42.88,42.75,42.78,19433.2863
2008-12-15 15:00:00,42.77,42.81,42.69,42.76,32895.45109108675,42.77,42.81,42.69,42.76,32895.4511
2008-12-15 15:05:00,42.73,42.83,42.7,42.78,41689.28455108023,42.73,42.83,42.7,42.78,41689.2846
2008-12-15 15:10:00,42.77,42.78,42.58,42.65,46574.747584409946,42.77,42.78,42.58,42.65,46574.7476
2008-12-15 15:15:00,42.63,42.67,42.38,42.42,50917.38139181414,42.63,42.67,42.38,42.42,50917.3814
2008-12-15 15:20:00,42.44,42.47,42.36,42.41,98577.78742807511,42.44,42.47,42.36,42.41,98577.7874
2008-12-15 15:25:00,42.41,42.44,42.32,42.37,107697.31842362392,42.41,42.44,42.32,42.37,107697.3184
2008-12-15 15:30:00,42.37,42.44,42.32,42.36,101400.49940288786,42.37,42.44,42.32,42.36,101400.4994
2008-12-15 15:35:00,42.37,42.69,42.37,42.6,114211.26913473022,42.37,42.69,42.37,42.6,114211.2691
2008-12-15 15:40:00,42.61,42.78,42.55,42.69,117251.11279991316,42.61,42.78,42.55,42.69,117251.1128
2008-12-15 15:45:00,42.73,42.92,42.63,42.74,104114.64553251548,42.73,42.92,42.63,42.74,104114.6455
2008-12-15 15:50:00,42.72,42.73,42.5,42.55,117142.54695472804,42.72,42.73,42.5,42.55,117142.547
2008-12-15 15:55:00,42.53,42.67,42.49,42.54,114319.83497991532,42.53,42.67,42.49,42.54,114319.835
2008-12-16 09:30:00,42.55,43.24,42.55,43.22,81967.21311475411,42.55,43.24,42.55,43.22,81967.2131
2008-12-16 09:35:00,43.23,43.72,43.13,43.63,127022.03886657258,43.23,43.72,43.13,43.63,127022.0389
2008-12-16 09:40:00,43.64,43.9,43.64,43.78,60688.307458473566,43.64,43.9,43.64,43.78,60688.3075
2008-12-16 09:45:00,43.78,43.84,43.29,43.37,75018.9990229074,43.78,43.84,43.29,43.37,75018.999
2008-12-16 09:50:00,43.36,43.65,43.3,43.4,59385.51731625231,43.36,43.65,43.3,43.4,59385.5173
2008-12-16 09:55:00,43.42,43.54,43.2,43.28,67853.65324069049,43.42,43.54,43.2,43.28,67853.6532
2008-12-16 10:00:00,43.31,43.65,43.27,43.54,40169.36271848877,43.31,43.65,43.27,43.54,40169.3627
2008-12-16 10:05:00,43.54,43.59,43.32,43.55,38323.74335034198,43.54,43.59,43.32,43.55,38323.7434
2008-12-16 10:10:00,43.55,43.68,43.33,43.57,61122.57083921399,43.55,43.68,43.33,43.57,61122.5708
2008-12-16 10:15:00,43.56,43.59,43.5,43.57,42557.81131256107,43.56,43.59,43.5,43.57,42557.8113
2008-12-16 10:20:00,43.56,43.62,43.49,43.53,183476.27836282703,43.56,43.62,43.49,43.53,183476.2784
2008-12-16 10:25:00,43.52,43.69,43.48,43.62,31266.96341331017,43.52,43.69,43.48,43.62,31266.9634
2008-12-16 10:30:00,43.61,43.66,43.52,43.57,30507.00249701444,43.61,43.66,43.52,43.57,30507.0025
2008-12-16 10:35:00,43.58,43.76,43.52,43.72,50483.11801107372,43.58,43.76,43.52,43.72,50483.118
2008-12-16 10:40:00,43.72,43.72,43.54,43.62,55368.58104440344,43.72,43.72,43.54,43.62,55368.581
2008-12-16 10:45:00,43.61,43.61,43.47,43.6,47443.27434589079,43.61,43.61,43.47,43.6,47443.2743
2008-12-16 10:50:00,43.61,43.94,43.61,43.94,61014.00499402888,43.61,43.94,43.61,43.94,61014.005
2008-12-16 10:55:00,43.94,44.03,43.84,43.84,44403.430680707854,43.94,44.03,43.84,43.84,44403.4307
2008-12-16 11:00:00,43.84,43.84,43.61,43.7,59602.64900662252,43.84,43.84,43.61,43.7,59602.649
2008-12-16 11:05:00,43.7,43.75,43.62,43.62,39517.96764737814,43.7,43.75,43.62,43.62,39517.9676
2008-12-16 11:10:00,43.6,43.62,43.48,43.52,54825.75181847791,43.6,43.62,43.48,43.52,54825.7518
2008-12-16 11:15:00,43.52,43.56,43.32,43.44,25621.539463684727,43.52,43.56,43.32,43.44,25621.5395
2008-12-16 11:20:00,43.43,43.59,43.43,43.57,18130.496145912497,43.43,43.59,43.43,43.57,18130.4961
2008-12-16 11:25:00,43.57,43.57,43.46,43.57,7925.306698512648,43.57,43.57,43.46,43.57,7925.3067
2008-12-16 11:30:00,43.58,43.7,43.58,43.67,20736.07643035501,43.58,43.7,43.58,43.67,20736.0764
2008-12-16 11:35:00,43.69,43.91,43.69,43.91,18890.45706220823,43.69,43.91,43.69,43.91,18890.4571
2008-12-16 11:40:00,43.91,43.96,43.86,43.88,18781.891217023127,43.91,43.96,43.86,43.88,18781.8912
2008-12-16 11:45:00,43.89,44.0,43.87,43.94,33981.1095429378,43.89,44.0,43.87,43.94,33981.1095
2008-12-16 11:50:00,43.94,44.07,43.94,43.95,34632.50461404842,43.94,44.07,43.94,43.95,34632.5046
2008-12-16 11:55:00,43.96,44.08,43.95,44.0,14982.086635544458,43.96,44.08,43.95,44.0,14982.0866
2008-12-16 12:00:00,44.02,44.03,43.85,43.87,23124.52502442732,44.02,44.03,43.85,43.87,23124.525
2008-12-16 12:05:00,43.86,43.86,43.61,43.62,32678.319400716537,43.86,43.86,43.61,43.62,32678.3194
2008-12-16 12:10:00,43.61,43.66,43.58,43.61,31701.22679405059,43.61,43.66,43.58,43.61,31701.2268
2008-12-16 12:15:00,43.6,43.63,43.59,43.6,32569.75355553143,43.6,43.63,43.59,43.6,32569.7536
2008-12-16 12:20:00,43.6,43.63,43.6,43.63,22473.12995331669,43.6,43.63,43.6,43.63,22473.13
2008-12-16 12:25:00,43.62,43.62,43.45,43.47,16502.008468135926,43.62,43.62,43.45,43.47,16502.0085
2008-12-16 12:30:00,43.46,43.49,43.37,43.42,21930.300727391164,43.46,43.49,43.37,43.42,21930.3007
2008-12-16 12:35:00,43.42,43.54,43.4,43.52,10965.150363695582,43.42,43.54,43.4,43.52,10965.1504
2008-12-16 12:40:00,43.51,43.57,43.49,43.49,9445.228531104114,43.51,43.57,43.49,43.49,9445.2285
2008-12-16 12:45:00,43.51,43.6,43.49,43.58,10965.150363695582,43.51,43.6,43.49,43.58,10965.1504
2008-12-16 12:50:00,43.6,43.6,43.42,43.43,18890.45706220823,43.6,43.6,43.42,43.43,18890.4571
2008-12-16 12:55:00,43.45,43.5,43.38,43.42,11290.847899250895,43.45,43.5,43.38,43.42,11290.8479
2008-12-16 13:00:00,43.41,43.47,43.29,43.33,11290.847899250895,43.41,43.47,43.29,43.33,11290.8479
2008-12-16 13:05:00,43.34,43.43,43.28,43.37,13353.598957767888,43.34,43.43,43.28,43.37,13353.599
2008-12-16 13:10:00,43.39,43.49,43.36,43.44,19324.72044294865,43.39,43.49,43.36,43.44,19324.7204
2008-12-16 13:15:00,43.42,43.53,43.37,43.49,27141.4612962762,43.42,43.53,43.37,43.49,27141.4613
2008-12-16 13:20:00,43.49,43.53,43.4,43.52,24318.749321463467,43.49,43.53,43.4,43.52,24318.7493
2008-12-16 13:25:00,43.52,43.53,43.37,43.48,36369.5581370101,43.52,43.53,43.37,43.48,36369.5581
2008-12-16 13:30:00,43.46,43.51,43.36,43.37,18890.45706220823,43.46,43.51,43.36,43.37,18890.4571
2008-12-16 13:35:00,43.37,43.53,43.29,43.49,36478.1239821952,43.37,43.53,43.29,43.49,36478.124
2008-12-16 13:40:00,43.49,43.53,43.41,43.41,19541.85213331886,43.49,43.53,43.41,43.41,19541.8521
2008-12-16 13:45:00,43.41,43.53,43.4,43.53,23341.65671479753,43.41,43.53,43.4,43.53,23341.6567
2008-12-16 13:50:00,43.52,43.64,43.49,43.61,36695.25567256541,43.52,43.64,43.49,43.61,36695.2557
2008-12-16 13:55:00,43.61,43.66,43.54,43.66,33872.54369775269,43.61,43.66,43.54,43.66,33872.5437
2008-12-16 14:00:00,43.65,43.65,43.51,43.53,9228.096840733906,43.65,43.65,43.51,43.53,9228.0968
2008-12-16 14:05:00,43.56,43.56,43.45,43.53,13896.42818369341,43.56,43.56,43.45,43.53,13896.4282
2008-12-16 14:10:00,43.53,43.74,43.5,43.58,10313.755292584952,43.53,43.74,43.5,43.58,10313.7553
2008-12-16 14:15:00,43.6,43.62,43.53,43.57,18781.891217023127,43.6,43.62,43.53,43.57,18781.8912
2008-12-16 14:20:00,43.53,44.12,43.53,43.72,65356.63880143307,43.53,44.12,43.53,43.72,65356.6388
2008-12-16 14:25:00,43.84,43.95,43.71,43.86,53848.659211811966,43.84,43.95,43.71,43.86,53848.6592
2008-12-16 14:30:00,43.87,44.38,43.84,44.25,113668.43990880468,43.87,44.38,43.84,44.25,113668.4399
2008-12-16 14:35:00,44.24,44.54,44.19,44.54,93040.9293236348,44.24,44.54,44.19,44.54,93040.9293
2008-12-16 14:40:00,44.49,44.5,44.25,44.31,53522.96167625665,44.49,44.5,44.25,44.31,53522.9617
2008-12-16 14:45:00,44.3,44.33,43.98,44.07,59168.385625882096,44.3,44.33,43.98,44.07,59168.3856
2008-12-16 14:50:00,44.07,44.21,43.95,44.15,59711.21485180762,44.07,44.21,43.95,44.15,59711.2149
2008-12-16 14:55:00,44.17,44.21,43.94,44.15,71979.15535772446,44.17,44.21,43.94,44.15,71979.1554
2008-12-16 15:00:00,44.13,44.17,43.53,43.62,104223.21137770056,44.13,44.17,43.53,43.62,104223.2114
2008-12-16 15:05:00,43.6,44.04,43.6,43.99,66985.12647920965,43.6,44.04,43.6,43.99,66985.1265
2008-12-16 15:10:00,43.99,44.54,43.99,44.47,94669.41700141136,43.99,44.54,43.99,44.47,94669.417
2008-12-16 15:15:00,44.48,44.79,44.38,44.54,72847.6821192053,44.48,44.79,44.38,44.54,72847.6821
2008-12-16 15:20:00,44.58,44.89,44.58,44.78,76756.05254586907,44.58,44.89,44.58,44.78,76756.0525
2008-12-16 15:25:00,44.78,44.86,44.6,44.76,61014.00499402888,44.78,44.86,44.6,44.76,61014.005
2008-12-16 15:30:00,44.76,44.83,44.55,44.76,76973.18423623928,44.76,44.83,44.55,44.76,76973.1842
2008-12-16 15:35:00,44.74,44.8,44.57,44.67,90001.08565845185,44.74,44.8,44.57,44.67,90001.0857
2008-12-16 15:40:00,44.66,44.86,44.53,44.86,83487.13494734556,44.66,44.86,44.53,44.86,83487.1349
2008-12-16 15:45:00,44.84,44.92,44.6,44.63,176528.06427098037,44.84,44.92,44.6,44.63,176528.0643
2008-12-16 15:50:00,44.62,44.85,44.43,44.82,179459.34209097817,44.62,44.85,44.43,44.82,179459.3421
2008-12-16 15:55:00,44.82,45.31,44.74,45.12,236022.14743241773,44.82,45.31,44.74,45.12,236022.1474
2008-12-17 09:30:00,44.57,44.77,44.14,44.14,64162.41450439692,44.57,44.77,44.14,44.14,64162.4145
2008-12-17 09:35:00,44.16,44.98,44.14,44.61,114211.26913473022,44.16,44.98,44.14,44.61,114211.2691
2008-12-17 09:40:00,44.62,44.82,44.42,44.65,66985.12647920965,44.62,44.82,44.42,44.65,66985.1265
2008-12-17 09:45:00,44.69,44.87,44.62,44.72,35935.29475626968,44.69,44.87,44.62,44.72,35935.2948
2008-12-17 09:50:00,44.69,44.72,44.52,44.61,37889.47996960156,44.69,44.72,44.52,44.61,37889.48
2008-12-17 09:55:00,44.61,44.71,44.51,44.62,36695.25567256541,44.61,44.71,44.51,44.62,36695.2557
2008-12-17 10:00:00,44.66,44.72,44.47,44.54,34415.37292367821,44.66,44.72,44.47,44.54,34415.3729
2008-12-17 10:05:00,44.53,44.62,44.35,44.61,43860.60145478233,44.53,44.62,44.35,44.61,43860.6015
2008-12-17 10:10:00,44.6,44.64,44.46,44.47,37889.47996960156,44.6,44.64,44.46,44.47,37889.48
2008-12-17 10:15:00,44.49,44.57,44.41,44.44,48311.801107371626,44.49,44.57,44.41,44.44,48311.8011
2008-12-17 10:20:00,44.44,44.56,44.29,44.3,48420.36695255672,44.44,44.56,44.29,44.3,48420.367
2008-12-17 10:25:00,44.28,44.37,44.17,44.32,65790.9021821735,44.28,44.37,44.17,44.32,65790.9022
2008-12-17 10:30:00,44.34,44.4,44.29,44.3,27141.4612962762,44.34,44.4,44.29,44.3,27141.4613
2008-12-17 10:35:00,44.27,44.31,44.19,44.24,29855.60742590381,44.27,44.31,44.19,44.24,29855.6074
2008-12-17 10:40:00,44.25,44.47,44.19,44.42,29095.64650960808,44.25,44.47,44.19,44.42,29095.6465
2008-12-17 10:45:00,44.43,44.43,44.3,44.34,38106.61165997177,44.43,44.43,44.3,44.34,38106.6117
2008-12-17 10:50:00,44.34,44.4,44.22,44.26,28118.55390294213,44.34,44.4,44.22,44.26,28118.5539
2008-12-17 10:55:00,44.25,44.4,44.24,44.3,23667.35425035284,44.25,44.4,44.24,44.3,23667.3543
2008-12-17 11:00:00,44.31,44.38,44.18,44.2,40495.06025404408,44.31,44.38,44.18,44.2,40495.0603
2008-12-17 11:05:00,44.2,44.24,44.07,44.15,30507.00249701444,44.2,44.24,44.07,44.15,30507.0025
2008-12-17 11:10:00,44.17,44.21,44.02,44.19,43317.7722288568,44.17,44.21,44.02,44.19,43317.7722
2008-12-17 11:15:00,44.19,44.22,43.89,43.9,35609.597220714364,44.19,44.22,43.89,43.9,35609.5972
2008-12-17 11:20:00,43.9,43.94,43.84,43.87,42014.98208663554,43.9,43.94,43.84,43.87,42014.9821
2008-12-17 11:25:00,43.87,43.95,43.84,43.9,28444.25143849745,43.87,43.95,43.84,43.9,28444.2514
2008-12-17 11:30:00,43.92,44.03,43.72,43.79,28227.11974812724,43.92,44.03,43.72,43.79,28227.1197
2008-12-17 11:35:00,43.79,44.08,43.74,44.07,20736.07643035501,43.79,44.08,43.74,44.07,20736.0764
2008-12-17 11:40:00,44.07,44.19,44.06,44.15,16067.745087395506,44.07,44.19,44.06,44.15,16067.7451
2008-12-17 11:45:00,44.15,44.16,44.04,44.08,28227.11974812724,44.15,44.16,44.04,44.08,28227.1197
2008-12-17 11:50:00,44.07,44.15,43.95,43.96,10748.018673325372,44.07,44.15,43.95,43.96,10748.0187
2008-12-17 11:55:00,43.96,44.14,43.95,44.1,28444.25143849745,43.96,44.14,43.95,44.1,28444.2514
2008-12-17 12:00:00,44.1,44.21,44.1,44.15,26164.368689610248,44.1,44.21,44.1,44.15,26164.3687
2008-12-17 12:05:00,44.17,44.26,44.17,44.21,46357.615894039736,44.17,44.26,44.17,44.21,46357.6159
2008-12-17 12:10:00,44.24,44.37,44.19,44.3,105091.7381391814,44.24,44.37,44.19,44.3,105091.7381
2008-12-17 12:15:00,44.3,44.34,44.25,44.34,20844.642275540114,44.3,44.34,44.25,44.34,20844.6423
2008-12-17 12:20:00,44.34,44.41,44.3,44.3,22038.86657257627,44.34,44.41,44.3,44.3,22038.8666
2008-12-17 12:25:00,44.3,44.4,44.3,44.32,21496.037346650744,44.3,44.4,44.3,44.32,21496.0373
2008-12-17 12:30:00,44.3,44.4,44.27,44.27,25838.671154054937,44.3,44.4,44.27,44.27,25838.6712
2008-12-17 12:35:00,44.28,44.32,44.07,44.15,37780.91412441646,44.28,44.32,44.07,44.15,37780.9141
2008-12-17 12:40:00,44.16,44.23,44.12,44.23,25295.84192812941,44.16,44.23,44.12,44.23,25295.8419
2008-12-17 12:45:00,44.23,44.3,44.21,44.25,30507.00249701444,44.23,44.3,44.21,44.25,30507.0025
2008-12-17 12:50:00,44.25,44.4,44.23,44.39,27032.895451091088,44.25,44.4,44.23,44.39,27032.8955
2008-12-17 12:55:00,44.4,44.4,44.29,44.3,25947.23699924004,44.4,44.4,44.29,44.3,25947.237
2008-12-17 13:00:00,44.31,44.31,44.16,44.16,23233.09086961242,44.31,44.31,44.16,44.16,23233.0909
2008-12-17 13:05:00,44.19,44.24,44.11,44.21,43100.640538486594,44.19,44.24,44.11,44.21,43100.6405
2008-12-17 13:10:00,44.22,44.29,44.14,44.18,44620.562371078064,44.22,44.29,44.14,44.18,44620.5624
2008-12-17 13:15:00,44.18,44.4,44.18,44.29,27575.724677016613,44.18,44.4,44.18,44.29,27575.7247
2008-12-17 13:20:00,44.29,44.4,44.28,44.38,37563.782434046254,44.29,44.4,44.28,44.38,37563.7824
2008-12-17 13:25:00,44.38,44.38,44.24,44.28,24970.144392574097,44.38,44.38,44.24,44.28,24970.1444
2008-12-17 13:30:00,44.3,44.4,44.24,44.36,22255.99826294648,44.3,44.4,44.24,44.36,22255.9983
2008-12-17 13:35:00,44.35,44.45,44.32,44.4,47443.27434589079,44.35,44.45,44.32,44.4,47443.2743
2008-12-17 13:40:00,44.4,44.4,44.24,44.38,35066.76799478884,44.4,44.4,44.24,44.38,35066.768
2008-12-17 13:45:00,44.39,44.48,44.34,44.48,31049.831722939965,44.39,44.48,44.34,44.48,31049.8317
2008-12-17 13:50:00,44.46,44.48,44.36,44.47,16936.271848876346,44.46,44.48,44.36,44.47,16936.2718
2008-12-17 13:55:00,44.45,44.47,44.37,44.38,19216.154597763543,44.45,44.47,44.37,44.38,19216.1546
2008-12-17 14:00:00,44.39,44.43,44.32,44.39,19976.11551405928,44.39,44.43,44.32,44.39,19976.1155
2008-12-17 14:05:00,44.4,44.54,44.37,44.53,32135.49017479101,44.4,44.54,44.37,44.53,32135.4902
2008-12-17 14:10:00,44.52,44.53,44.32,44.48,37020.95320812073,44.52,44.53,44.32,44.48,37020.9532
2008-12-17 14:15:00,44.48,44.48,44.31,44.36,43969.16729996744,44.48,44.48,44.31,44.36,43969.1673
2008-12-17 14:20:00,44.34,44.44,44.23,44.37,33438.28031701227,44.34,44.44,44.23,44.37,33438.2803
2008-12-17 14:25:00,44.37,44.4,44.12,44.23,33438.28031701227,44.37,44.4,44.12,44.23,33438.2803
2008-12-17 14:30:00,44.2,44.36,44.12,44.15,24210.18347627836,44.2,44.36,44.12,44.15,24210.1835
2008-12-17 14:35:00,44.15,44.23,44.1,44.19,35175.333839973944,44.15,44.23,44.1,44.19,35175.3338
2008-12-17 14:40:00,44.15,44.27,44.11,44.16,30507.00249701444,44.15,44.27,44.11,44.16,30507.0025
2008-12-17 14:45:00,44.15,44.4,44.12,44.38,32895.45109108675,44.15,44.4,44.12,44.38,32895.4511
2008-12-17 14:50:00,44.37,44.37,44.15,44.22,28118.55390294213,44.37,44.37,44.15,44.22,28118.5539
2008-12-17 14:55:00,44.22,44.32,44.13,44.29,47334.70850070568,44.22,44.32,44.13,44.29,47334.7085
2008-12-17 15:00:00,44.27,44.49,44.27,44.48,44946.25990663337,44.27,44.49,44.27,44.48,44946.2599
2008-12-17 15:05:00,44.46,44.46,44.3,44.34,34415.37292367821,44.46,44.46,44.3,44.34,34415.3729
2008-12-17 15:10:00,44.32,44.42,44.19,44.27,25295.84192812941,44.32,44.42,44.19,44.27,25295.8419
2008-12-17 15:15:00,44.29,44.45,44.28,44.36,31158.39756812507,44.29,44.45,44.28,44.36,31158.3976
2008-12-17 15:20:00,44.38,44.44,44.21,44.29,32678.319400716537,44.38,44.44,44.21,44.29,32678.3194
2008-12-17 15:25:00,44.28,44.32,44.03,44.17,39192.27011182282,44.28,44.32,44.03,44.17,39192.2701
2008-12-17 15:30:00,44.18,44.22,44.07,44.2,84029.96417327109,44.18,44.22,44.07,44.2,84029.9642
2008-12-17 15:35:00,44.2,44.23,44.06,44.11,37346.65074367605,44.2,44.23,44.06,44.11,37346.6507
2008-12-17 15:40:00,44.11,44.3,44.11,44.22,50700.24970144393,44.11,44.3,44.11,44.22,50700.2497
2008-12-17 15:45:00,44.21,44.42,44.11,44.4,68070.7849310607,44.21,44.42,44.11,44.4,68070.7849
2008-12-17 15:50:00,44.4,44.4,44.27,44.35,58516.99055477147,44.4,44.4,44.27,44.35,58516.9906
2008-12-17 15:55:00,44.35,44.35,43.85,43.86,139615.67690804473,44.35,44.35,43.85,43.86,139615.6769
2008-12-18 09:30:00,44.08,44.17,43.82,43.92,43860.60145478233,44.08,44.17,43.82,43.92,43860.6015
2008-12-18 09:35:00,43.95,44.5,43.95,44.3,36152.42644663989,43.95,44.5,43.95,44.3,36152.4264
2008-12-18 09:40:00,44.3,44.33,44.12,44.22,58408.42470958637,44.3,44.33,44.12,44.22,58408.4247
2008-12-18 09:45:00,44.24,44.27,43.95,44.01,79795.89621105201,44.24,44.27,43.95,44.01,79795.8962
2008-12-18 09:50:00,44.01,44.02,43.61,43.64,74801.8673325372,44.01,44.02,43.61,43.64,74801.8673
2008-12-18 09:55:00,43.65,44.01,43.65,43.97,33438.28031701227,43.65,44.01,43.65,43.97,33438.2803
2008-12-18 10:00:00,43.98,44.34,43.98,44.3,47986.10357181631,43.98,44.34,43.98,44.3,47986.1036
2008-12-18 10:05:00,44.31,44.46,44.26,44.37,43100.640538486594,44.31,44.46,44.26,44.37,43100.6405
2008-12-18 10:10:00,44.42,44.61,44.4,44.52,36912.38736293562,44.42,44.61,44.4,44.52,36912.3874
2008-12-18 10:15:00,44.53,44.58,44.4,44.4,35283.89968515905,44.53,44.58,44.4,44.4,35283.8997
2008-12-18 10:20:00,44.39,44.54,44.35,44.49,23233.09086961242,44.39,44.54,44.35,44.49,23233.0909
2008-12-18 10:25:00,44.52,44.65,44.52,44.63,32461.187710346327,44.52,44.65,44.52,44.63,32461.1877
2008-12-18 10:30:00,44.62,44.75,44.61,44.71,51243.07892736945,44.62,44.75,44.61,44.71,51243.0789
2008-12-18 10:35:00,44.73,44.87,44.73,44.86,45163.39159700358,44.73,44.87,44.73,44.86,45163.3916
2008-12-18 10:40:00,44.86,45.05,44.82,45.05,59819.780696992726,44.86,45.05,44.82,45.05,59819.7807
2008-12-18 10:45:00,45.05,45.09,44.99,45.09,46249.05004885463,45.05,45.09,44.99,45.09,46249.05
2008-12-18 10:50:00,45.09,45.09,44.93,45.0,66767.99478883944,45.09,45.09,44.93,45.0,66767.9948
2008-12-18 10:55:00,44.99,45.0,44.88,44.94,26055.802844425143,44.99,45.0,44.88,44.94,26055.8028
2008-12-18 11:00:00,44.94,45.08,44.93,45.08,24535.88101183368,44.94,45.08,44.93,45.08,24535.881
2008-12-18 11:05:00,45.07,45.09,45.04,45.09,25730.10530886983,45.07,45.09,45.04,45.09,25730.1053
2008-12-18 11:10:00,45.08,45.12,44.95,44.95,39843.66518293345,45.08,45.12,44.95,44.95,39843.6652
2008-12-18 11:15:00,44.91,44.92,44.83,44.91,41037.889479969606,44.91,44.92,44.83,44.91,41037.8895
2008-12-18 11:20:00,44.9,45.06,44.86,45.02,43969.16729996744,44.9,45.06,44.86,45.02,43969.1673
2008-12-18 11:25:00,45.01,45.06,44.93,45.05,68396.482466616,45.01,45.06,44.93,45.05,68396.4825
2008-12-18 11:30:00,45.06,45.11,45.03,45.06,28661.38312886766,45.06,45.11,45.03,45.06,28661.3831
2008-12-18 11:35:00,45.08,45.12,44.91,45.09,23884.48594072305,45.08,45.12,44.91,45.09,23884.4859
2008-12-18 11:40:00,45.1,45.21,45.1,45.21,21713.169037020954,45.1,45.21,45.1,45.21,21713.169
2008-12-18 11:45:00,45.2,45.39,45.19,45.29,34523.938768863314,45.2,45.39,45.19,45.29,34523.9388
2008-12-18 11:50:00,45.26,45.28,45.18,45.24,14764.95494517425,45.26,45.28,45.18,45.24,14764.9549
2008-12-18 11:55:00,45.21,45.34,45.18,45.32,32026.924329605907,45.21,45.34,45.18,45.32,32026.9243
2008-12-18 12:00:00,45.33,45.38,45.18,45.23,27032.895451091088,45.33,45.38,45.18,45.23,27032.8955
2008-12-18 12:05:00,45.23,45.25,45.16,45.16,5428.292259255239,45.23,45.25,45.16,45.16,5428.2923
2008-12-18 12:10:00,45.17,45.24,45.16,45.2,13462.164802952992,45.17,45.24,45.16,45.2,13462.1648
2008-12-18 12:15:00,45.19,45.24,45.15,45.19,7708.175008142439,45.19,45.24,45.15,45.19,7708.175
2008-12-18 12:20:00,45.19,45.21,45.11,45.19,17153.403539246552,45.19,45.21,45.11,45.19,17153.4035
2008-12-18 12:25:00,45.19,45.22,45.12,45.13,11073.716208880687,45.19,45.22,45.12,45.13,11073.7162
2008-12-18 12:30:00,45.14,45.21,45.12,45.18,15307.784171099773,45.14,45.21,45.12,45.18,15307.7842
2008-12-18 12:35:00,45.18,45.27,45.08,45.12,28444.25143849745,45.18,45.27,45.08,45.12,28444.2514
2008-12-18 12:40:00,45.11,45.21,45.08,45.19,24318.749321463467,45.11,45.21,45.08,45.19,24318.7493
2008-12-18 12:45:00,45.17,45.21,45.12,45.18,19650.417978503963,45.17,45.21,45.12,45.18,19650.418
2008-12-18 12:50:00,45.18,45.18,45.05,45.05,9228.096840733906,45.18,45.18,45.05,45.05,9228.0968
2008-12-18 12:55:00,45.04,45.12,45.02,45.04,18239.0619910976,45.04,45.12,45.02,45.04,18239.062
2008-12-18 13:00:00,45.02,45.09,45.0,45.02,12050.80881554663,45.02,45.09,45.0,45.02,12050.8088
2008-12-18 13:05:00,45.01,45.07,45.0,45.05,6622.516556291391,45.01,45.07,45.0,45.05,6622.5166
2008-12-18 13:10:00,45.01,45.06,44.99,45.05,11290.847899250895,45.01,45.06,44.99,45.05,11290.8479
2008-12-18 13:15:00,45.06,45.17,45.05,45.12,23450.22255998263,45.06,45.17,45.05,45.12,23450.2226
2008-12-18 13:20:00,45.1,45.19,45.09,45.14,36695.25567256541,45.1,45.19,45.09,45.14,36695.2557
2008-12-18 13:25:00,45.14,45.16,45.02,45.08,24318.749321463467,45.14,45.16,45.02,45.08,24318.7493
2008-12-18 13:30:00,45.08,45.15,45.03,45.12,53957.22505699707,45.08,45.15,45.03,45.12,53957.2251
2008-12-18 13:35:00,45.13,45.13,45.04,45.06,27467.158831831508,45.13,45.13,45.04,45.06,27467.1588
2008-12-18 13:40:00,45.06,45.06,44.97,45.02,15524.915861469985,45.06,45.06,44.97,45.02,15524.9159
2008-12-18 13:45:00,45.0,45.03,44.76,44.92,58191.29301921616,45.0,45.03,44.76,44.92,58191.293
2008-12-18 13:50:00,44.92,45.01,44.88,44.93,25947.23699924004,44.92,45.01,44.88,44.93,25947.237
2008-12-18 13:55:00,44.94,44.97,44.78,44.85,37889.47996960156,44.94,44.97,44.78,44.85,37889.48
2008-12-18 14:00:00,44.84,44.89,44.82,44.89,20844.642275540114,44.84,44.89,44.82,44.89,20844.6423
2008-12-18 14:05:00,44.86,44.9,44.84,44.85,12485.072196287048,44.86,44.9,44.84,44.85,12485.0722
2008-12-18 14:10:00,44.83,44.89,44.82,44.83,13679.296493323202,44.83,44.89,44.82,44.83,13679.2965
2008-12-18 14:15:00,44.84,44.86,44.7,44.7,18781.891217023127,44.84,44.86,44.7,44.7,18781.8912
2008-12-18 14:20:00,44.69,44.71,44.41,44.41,71002.06275105852,44.69,44.71,44.41,44.41,71002.0628
2008-12-18 14:25:00,44.41,44.57,44.36,44.5,54174.35674736728,44.41,44.57,44.36,44.5,54174.3567
2008-12-18 14:30:00,44.48,44.54,44.41,44.41,50591.68385625882,44.48,44.54,44.41,44.41,50591.6839
2008-12-18 14:35:00,44.42,44.56,44.4,44.56,27684.29052220172,44.42,44.56,44.4,44.56,27684.2905
2008-12-18 14:40:00,44.56,44.6,44.48,44.54,101617.63109325808,44.56,44.6,44.48,44.54,101617.6311
2008-12-18 14:45:00,44.55,44.65,44.5,44.63,74693.30148735209,44.55,44.65,44.5,44.63,74693.3015
2008-12-18 14:50:00,44.64,44.74,44.56,44.69,53414.395831071546,44.64,44.74,44.56,44.69,53414.3958
2008-12-18 14:55:00,44.7,44.7,44.64,44.67,45380.52328737379,44.7,44.7,44.64,44.67,45380.5233
2008-12-18 15:00:00,44.67,44.67,44.56,44.58,48094.669417001416,44.67,44.67,44.56,44.58,48094.6694
2008-12-18 15:05:00,44.58,44.6,44.44,44.55,45489.0891325589,44.58,44.6,44.44,44.55,45489.0891
2008-12-18 15:10:00,44.55,44.55,44.38,44.41,56128.54196069916,44.55,44.55,44.38,44.41,56128.542
2008-12-18 15:15:00,44.41,44.54,44.4,44.52,55585.71273477364,44.41,44.54,44.4,44.52,55585.7127
2008-12-18 15:20:00,44.5,44.51,43.98,44.05,129736.1849962002,44.5,44.51,43.98,44.05,129736.185
2008-12-18 15:25:00,44.05,44.05,43.87,43.91,72521.98458364999,44.05,44.05,43.87,43.91,72521.9846
2008-12-18 15:30:00,43.89,44.12,43.86,44.05,66008.0338725437,43.89,44.12,43.86,44.05,66008.0339
2008-12-18 15:35:00,44.07,44.3,44.07,44.18,92715.23178807949,44.07,44.3,44.07,44.18,92715.2318
2008-12-18 15:40:00,44.16,44.3,44.12,44.15,72630.5504288351,44.16,44.3,44.12,44.15,72630.5504
2008-12-18 15:45:00,44.15,44.22,44.11,44.11,81532.94973401369,44.15,44.22,44.11,44.11,81532.9497
2008-12-18 15:50:00,44.11,44.27,44.03,44.12,118119.639561394,44.11,44.27,44.03,44.12,118119.6396
2008-12-18 15:55:00,44.12,44.27,44.08,44.26,121159.48322657692,44.12,44.27,44.08,44.26,121159.4832
2008-12-19 09:30:00,44.19,44.32,43.61,44.3,1119096.73216806,44.19,44.32,43.61,44.3,1119096.7322
2008-12-19 09:35:00,44.3,44.33,44.07,44.14,119313.86385843014,44.3,44.33,44.07,44.14,119313.8639
2008-12-19 09:40:00,44.14,44.36,44.07,44.21,108240.14764954946,44.14,44.36,44.07,44.21,108240.1476
2008-12-19 09:45:00,44.21,44.23,44.08,44.16,98469.22158289002,44.21,44.23,44.08,44.16,98469.2216
2008-12-19 09:50:00,44.17,44.24,44.13,44.19,127022.03886657258,44.17,44.24,44.13,44.19,127022.0389
2008-12-19 09:55:00,44.19,44.26,44.17,44.2,53197.264140701336,44.19,44.26,44.17,44.2,53197.2641
2008-12-19 10:00:00,44.21,44.28,44.18,44.26,74584.73564216698,44.21,44.28,44.18,44.26,74584.7356
2008-12-19 10:05:00,44.26,44.26,44.17,44.2,59276.9514710672,44.26,44.26,44.17,44.2,59276.9515
2008-12-19 10:10:00,44.2,44.28,44.18,44.23,80230.15959179243,44.2,44.28,44.18,44.23,80230.1596
2008-12-19 10:15:00,44.24,44.29,44.2,44.22,76213.22331994354,44.24,44.29,44.2,44.22,76213.2233
2008-12-19 10:20:00,44.23,44.3,44.23,44.3,86526.9786125285,44.23,44.3,44.23,44.3,86526.9786
2008-12-19 10:25:00,44.3,44.39,44.23,44.34,70024.97014439257,44.3,44.39,44.23,44.34,70024.9701
2008-12-19 10:30:00,44.35,44.44,44.33,44.37,74041.90641624146,44.35,44.44,44.33,44.37,74041.9064
2008-12-19 10:35:00,44.36,44.42,44.36,44.4,63511.01943328629,44.36,44.42,44.36,44.4,63511.0194
2008-12-19 10:40:00,44.4,44.44,44.34,44.42,82292.91065030942,44.4,44.44,44.34,44.42,82292.9107
2008-12-19 10:45:00,44.42,44.47,44.32,44.36,40060.79687330366,44.42,44.47,44.32,44.36,40060.7969
2008-12-19 10:50:00,44.36,44.48,44.35,44.42,49071.76202366736,44.36,44.48,44.35,44.42,49071.762
2008-12-19 10:55:00,44.42,44.45,44.31,44.39,45271.95744218869,44.42,44.45,44.31,44.39,45271.9574
2008-12-19 11:00:00,44.38,44.38,44.2,44.28,49723.157094777984,44.38,44.38,44.2,44.28,49723.1571
2008-12-19 11:05:00,44.29,44.31,44.15,44.17,92715.23178807949,44.29,44.31,44.15,44.17,92715.2318
2008-12-19 11:10:00,44.17,44.18,44.03,44.07,52328.737379220496,44.17,44.18,44.03,44.07,52328.7374
2008-12-19 11:15:00,44.07,44.23,44.05,44.23,28661.38312886766,44.07,44.23,44.05,44.23,28661.3831
2008-12-19 11:20:00,44.22,44.34,44.2,44.21,48637.49864292693,44.22,44.34,44.2,44.21,48637.4986
2008-12-19 11:25:00,44.21,44.21,44.13,44.14,29855.60742590381,44.21,44.21,44.13,44.14,29855.6074
2008-12-19 11:30:00,44.17,44.23,44.13,44.13,40386.49440885898,44.17,44.23,44.13,44.13,40386.4944
2008-12-19 11:35:00,44.13,44.17,44.06,44.11,37346.65074367605,44.13,44.17,44.06,44.11,37346.6507
2008-12-19 11:40:00,44.1,44.13,43.92,43.93,40929.3236347845,44.1,44.13,43.92,43.93,40929.3236
2008-12-19 11:45:00,43.92,43.94,43.91,43.93,35175.333839973944,43.92,43.94,43.91,43.93,35175.3338
2008-12-19 11:50:00,43.92,43.93,43.74,43.75,44077.73314515254,43.92,43.93,43.74,43.75,44077.7331
2008-12-19 11:55:00,43.74,43.76,43.56,43.57,46466.18173922484,43.74,43.76,43.56,43.57,46466.1817
2008-12-19 12:00:00,43.57,43.59,43.4,43.47,41037.889479969606,43.57,43.59,43.4,43.47,41037.8895
2008-12-19 12:05:00,43.47,43.47,43.16,43.21,86309.8469221583,43.47,43.47,43.16,43.21,86309.8469
2008-12-19 12:10:00,43.21,43.32,43.15,43.24,55802.84442514385,43.21,43.32,43.15,43.24,55802.8444
2008-12-19 12:15:00,43.24,43.27,43.18,43.2,40820.7577895994,43.24,43.27,43.18,43.2,40820.7578
2008-12-19 12:20:00,43.18,43.23,43.1,43.13,35283.89968515905,43.18,43.23,43.1,43.13,35283.8997
2008-12-19 12:25:00,43.14,43.14,42.93,43.03,73173.37965476062,43.14,43.14,42.93,43.03,73173.3797
2008-12-19 12:30:00,43.04,43.05,42.92,42.95,65899.4680273586,43.04,43.05,42.92,42.95,65899.468
2008-12-19 12:35:00,42.95,43.01,42.91,42.96,81532.94973401369,42.95,43.01,42.91,42.96,81532.9497
2008-12-19 12:40:00,42.96,42.99,42.83,42.97,102703.28954510912,42.96,42.99,42.83,42.97,102703.2895
2008-12-19 12:45:00,42.97,43.08,42.92,43.05,51785.90815329498,42.97,43.08,42.92,43.05,51785.9082
2008-12-19 12:50:00,43.05,43.05,42.94,43.01,51894.47399848008,43.05,43.05,42.94,43.01,51894.474
2008-12-19 12:55:00,43.02,43.03,42.99,43.02,22147.43241776137,43.02,43.03,42.99,43.02,22147.4324
2008-12-19 13:00:00,43.03,43.1,42.97,43.06,64813.80957550755,43.03,43.1,42.97,43.06,64813.8096
2008-12-19 13:05:00,43.06,43.14,43.04,43.11,79470.1986754967,43.06,43.14,43.04,43.11,79470.1987
2008-12-19 13:10:00,43.11,43.14,43.04,43.14,30181.304961459125,43.11,43.14,43.04,43.14,30181.305
2008-12-19 13:15:00,43.14,43.25,43.1,43.11,59602.64900662252,43.14,43.25,43.1,43.11,59602.649
2008-12-19 13:20:00,43.1,43.2,43.09,43.15,30724.13418738465,43.1,43.2,43.09,43.15,30724.1342
2008-12-19 13:25:00,43.16,43.27,43.16,43.25,44729.12821626317,43.16,43.27,43.16,43.25,44729.1282
2008-12-19 13:30:00,43.25,43.31,43.23,43.26,51243.07892736945,43.25,43.31,43.23,43.26,51243.0789
2008-12-19 13:35:00,43.26,43.3,43.25,43.28,33546.84616219738,43.26,43.3,43.25,43.28,33546.8462
2008-12-19 13:40:00,43.29,43.32,43.23,43.25,55368.58104440344,43.29,43.32,43.23,43.25,55368.581
2008-12-19 13:45:00,43.26,43.27,43.15,43.15,32026.924329605907,43.26,43.27,43.15,43.15,32026.9243
2008-12-19 13:50:00,43.16,43.21,43.06,43.09,59168.385625882096,43.16,43.21,43.06,43.09,59168.3856
2008-12-19 13:55:00,43.11,43.12,43.05,43.07,44729.12821626317,43.11,43.12,43.05,43.07,44729.1282
2008-12-19 14:00:00,43.07,43.17,43.05,43.08,54500.0542829226,43.07,43.17,43.05,43.08,54500.0543
2008-12-19 14:05:00,43.07,43.09,43.02,43.06,52654.43491477581,43.07,43.09,43.02,43.06,52654.4349
2008-12-19 14:10:00,43.05,43.09,42.99,43.06,47768.9718814461,43.05,43.09,42.99,43.06,47768.9719
2008-12-19 14:15:00,43.06,43.13,43.04,43.07,47551.84019107589,43.06,43.13,43.04,43.07,47551.8402
2008-12-19 14:20:00,43.07,43.07,42.94,42.94,35283.89968515905,43.07,43.07,42.94,42.94,35283.8997
2008-12-19 14:25:00,42.96,42.98,42.9,42.91,35283.89968515905,42.96,42.98,42.9,42.91,35283.8997
2008-12-19 14:30:00,42.93,43.02,42.91,42.91,48203.23526218652,42.93,43.02,42.91,42.91,48203.2353
2008-12-19 14:35:00,42.91,42.96,42.89,42.93,50483.11801107372,42.91,42.96,42.89,42.93,50483.118
2008-12-19 14:40:00,42.91,43.06,42.9,43.05,61773.965910324616,42.91,43.06,42.9,43.05,61773.9659
2008-12-19 14:45:00,43.08,43.16,43.05,43.06,36478.1239821952,43.08,43.16,43.05,43.06,36478.124
2008-12-19 14:50:00,43.05,43.08,42.93,42.95,34632.50461404842,43.05,43.08,42.93,42.95,34632.5046
2008-12-19 14:55:00,42.93,43.05,42.92,43.0,27792.85636738682,42.93,43.05,42.92,43.0,27792.8564
2008-12-19 15:00:00,43.01,43.06,42.96,43.01,32461.187710346327,43.01,43.06,42.96,43.01,32461.1877
2008-12-19 15:05:00,43.0,43.06,42.96,43.02,42014.98208663554,43.0,43.06,42.96,43.02,42014.9821
2008-12-19 15:10:00,43.0,43.07,42.9,42.96,51025.94723699924,43.0,43.07,42.9,42.96,51025.9472
2008-12-19 15:15:00,42.96,42.97,42.87,42.9,32895.45109108675,42.96,42.97,42.87,42.9,32895.4511
2008-12-19 15:20:00,42.9,42.91,42.79,42.89,55911.41027032895,42.9,42.91,42.79,42.89,55911.4103
2008-12-19 15:25:00,42.88,42.95,42.82,42.92,63945.28281402671,42.88,42.95,42.82,42.92,63945.2828
2008-12-19 15:30:00,42.92,42.93,42.79,42.79,61448.2683747693,42.92,42.93,42.79,42.79,61448.2684
2008-12-19 15:35:00,42.78,42.89,42.67,42.78,71653.45782216915,42.78,42.89,42.67,42.78,71653.4578
2008-12-19 15:40:00,42.78,43.0,42.77,42.89,88155.46629030508,42.78,43.0,42.77,42.89,88155.4663
2008-12-19 15:45:00,42.9,42.92,42.82,42.9,84355.6617088264,42.9,42.92,42.82,42.9,84355.6617
2008-12-19 15:50:00,42.91,44.22,42.9,43.04,121919.44414287266,42.91,44.22,42.9,43.04,121919.4441
2008-12-19 15:55:00,43.03,43.18,42.92,43.14,189555.9656931929,43.03,43.18,42.92,43.14,189555.9657
2008-12-22 09:30:00,42.72,43.09,42.56,42.91,44077.73314515254,42.72,43.09,42.56,42.91,44077.7331
2008-12-22 09:35:00,42.94,43.3,42.93,43.26,72087.72120290957,42.94,43.3,42.93,43.26,72087.7212
2008-12-22 09:40:00,43.28,43.48,43.26,43.28,44511.99652589296,43.28,43.48,43.26,43.28,44511.9965
2008-12-22 09:45:00,43.3,43.49,43.2,43.44,52220.17153403539,43.3,43.49,43.2,43.44,52220.1715
2008-12-22 09:50:00,43.43,43.59,43.36,43.54,46900.44511996526,43.43,43.59,43.36,43.54,46900.4451
2008-12-22 09:55:00,43.58,43.61,43.51,43.56,21496.037346650744,43.58,43.61,43.51,43.56,21496.0373
2008-12-22 10:00:00,43.57,43.58,43.49,43.5,21713.169037020954,43.57,43.58,43.49,43.5,21713.169
2008-12-22 10:05:00,43.5,43.6,43.48,43.56,39409.40180219303,43.5,43.6,43.48,43.56,39409.4018
2008-12-22 10:10:00,43.57,43.6,43.51,43.56,27250.02714146129,43.57,43.6,43.51,43.56,27250.0271
2008-12-22 10:15:00,43.57,43.8,43.57,43.8,26707.197915535773,43.57,43.8,43.57,43.8,26707.1979
2008-12-22 10:20:00,43.79,43.81,43.6,43.71,35392.465530344154,43.79,43.81,43.6,43.71,35392.4655
2008-12-22 10:25:00,43.71,43.71,43.59,43.6,17153.403539246552,43.71,43.71,43.59,43.6,17153.4035
2008-12-22 10:30:00,43.61,43.7,43.58,43.67,28335.685593312344,43.61,43.7,43.58,43.67,28335.6856
2008-12-22 10:35:00,43.67,43.93,43.67,43.86,35718.16306589947,43.67,43.93,43.67,43.86,35718.1631
2008-12-22 10:40:00,43.85,43.9,43.69,43.81,28661.38312886766,43.85,43.9,43.69,43.81,28661.3831
2008-12-22 10:45:00,43.81,43.94,43.81,43.94,29529.9098903485,43.81,43.94,43.81,43.94,29529.9099
2008-12-22 10:50:00,43.94,44.01,43.84,43.99,13462.164802952992,43.94,44.01,43.84,43.99,13462.1648
2008-12-22 10:55:00,43.99,44.06,43.97,44.03,28118.55390294213,43.99,44.06,43.97,44.03,28118.5539
2008-12-22 11:00:00,44.0,44.04,43.95,44.0,19541.85213331886,44.0,44.04,43.95,44.0,19541.8521
2008-12-22 11:05:00,44.01,44.12,44.0,44.07,29638.4757355336,44.01,44.12,44.0,44.07,29638.4757
2008-12-22 11:10:00,44.07,44.07,43.87,43.88,38540.87504071219,44.07,44.07,43.87,43.88,38540.875
2008-12-22 11:15:00,43.88,43.91,43.71,43.84,53522.96167625665,43.88,43.91,43.71,43.84,53522.9617
2008-12-22 11:20:00,43.83,43.87,43.72,43.72,30398.43665182933,43.83,43.87,43.72,43.72,30398.4367
2008-12-22 11:25:00,43.72,43.84,43.71,43.83,9988.05775702964,43.72,43.84,43.71,43.83,9988.0578
2008-12-22 11:30:00,43.84,43.85,43.63,43.64,54391.48843773749,43.84,43.85,43.63,43.64,54391.4884
2008-12-22 11:35:00,43.62,43.69,43.51,43.66,34089.675388122894,43.62,43.69,43.51,43.66,34089.6754
2008-12-22 11:40:00,43.66,43.66,43.52,43.55,21821.73488220606,43.66,43.66,43.52,43.55,21821.7349
2008-12-22 11:45:00,43.55,43.63,43.49,43.6,29747.041580718706,43.55,43.63,43.49,43.6,29747.0416
2008-12-22 11:50:00,43.59,43.77,43.59,43.77,21604.60319183585,43.59,43.77,43.59,43.77,21604.6032
2008-12-22 11:55:00,43.77,43.84,43.72,43.83,21604.60319183585,43.77,43.84,43.72,43.83,21604.6032
2008-12-22 12:00:00,43.82,43.9,43.8,43.89,22255.99826294648,43.82,43.9,43.8,43.89,22255.9983
2008-12-22 12:05:00,43.92,44.02,43.9,43.93,27467.158831831508,43.92,44.02,43.9,43.93,27467.1588
2008-12-22 12:10:00,43.92,43.95,43.89,43.95,14222.125719248725,43.92,43.95,43.89,43.95,14222.1257
2008-12-22 12:15:00,43.95,44.03,43.95,44.03,12050.80881554663,43.95,44.03,43.95,44.03,12050.8088
2008-12-22 12:20:00,44.05,44.06,43.89,43.89,22581.69579850179,44.05,44.06,43.89,43.89,22581.6958
2008-12-22 12:25:00,43.87,43.89,43.84,43.86,9010.965150363696,43.87,43.89,43.84,43.86,9010.9652
2008-12-22 12:30:00,43.85,43.9,43.81,43.88,14004.994028878516,43.85,43.9,43.81,43.88,14004.994
2008-12-22 12:35:00,43.9,43.97,43.9,43.93,16502.008468135926,43.9,43.97,43.9,43.93,16502.0085
2008-12-22 12:40:00,43.93,44.01,43.9,43.97,9445.228531104114,43.93,44.01,43.9,43.97,9445.2285
2008-12-22 12:45:00,43.95,43.97,43.9,43.92,18890.45706220823,43.95,43.97,43.9,43.92,18890.4571
2008-12-22 12:50:00,43.91,43.96,43.91,43.95,18890.45706220823,43.91,43.96,43.91,43.95,18890.4571
2008-12-22 12:55:00,43.96,43.99,43.95,43.95,13353.598957767888,43.96,43.99,43.95,43.95,13353.599
2008-12-22 13:00:00,43.95,44.02,43.92,44.02,11616.54543480621,43.95,44.02,43.92,44.02,11616.5454
2008-12-22 13:05:00,44.01,44.03,43.93,43.95,23558.788405167736,44.01,44.03,43.93,43.95,23558.7884
2008-12-22 13:10:00,43.95,43.99,43.89,43.94,16284.876777765716,43.95,43.99,43.89,43.94,16284.8768
2008-12-22 13:15:00,43.95,44.02,43.9,43.93,17587.666919986972,43.95,44.02,43.9,43.93,17587.6669
2008-12-22 13:20:00,43.93,44.04,43.93,43.99,22147.43241776137,43.93,44.04,43.93,43.99,22147.4324
2008-12-22 13:25:00,43.99,44.03,43.95,43.97,18456.19368146781,43.99,44.03,43.95,43.97,18456.1937
2008-12-22 13:30:00,43.97,43.97,43.9,43.9,13136.467267397677,43.97,43.97,43.9,43.9,13136.4673
2008-12-22 13:35:00,43.91,43.92,43.85,43.89,15742.04755184019,43.91,43.92,43.85,43.89,15742.0476
2008-12-22 13:40:00,43.88,43.89,43.84,43.84,20736.07643035501,43.88,43.89,43.84,43.84,20736.0764
2008-12-22 13:45:00,43.84,43.85,43.74,43.77,31809.792639235697,43.84,43.85,43.74,43.77,31809.7926
2008-12-22 13:50:00,43.77,43.8,43.76,43.8,24427.31516664857,43.77,43.8,43.76,43.8,24427.3152
2008-12-22 13:55:00,43.79,43.83,43.67,43.79,52871.56660514602,43.79,43.83,43.67,43.79,52871.5666
2008-12-22 14:00:00,43.81,43.86,43.78,43.82,20844.642275540114,43.81,43.86,43.78,43.82,20844.6423
2008-12-22 14:05:00,43.82,43.86,43.8,43.83,26381.50037998045,43.82,43.86,43.8,43.83,26381.5004
2008-12-22 14:10:00,43.83,43.83,43.72,43.75,30398.43665182933,43.83,43.83,43.72,43.75,30398.4367
2008-12-22 14:15:00,43.75,43.76,43.66,43.68,42666.377157746174,43.75,43.76,43.66,43.68,42666.3772
2008-12-22 14:20:00,43.68,43.68,43.59,43.62,31701.22679405059,43.68,43.68,43.59,43.62,31701.2268
2008-12-22 14:25:00,43.6,43.61,43.41,43.5,37020.95320812073,43.6,43.61,43.41,43.5,37020.9532
2008-12-22 14:30:00,43.53,43.53,43.38,43.41,23015.95917924221,43.53,43.53,43.38,43.41,23015.9592
2008-12-22 14:35:00,43.41,43.44,43.38,43.4,12702.203886657258,43.41,43.44,43.38,43.4,12702.2039
2008-12-22 14:40:00,43.4,43.49,43.38,43.39,45814.78666811421,43.4,43.49,43.38,43.39,45814.7867
2008-12-22 14:45:00,43.39,43.41,43.32,43.38,44186.29899033765,43.39,43.41,43.32,43.38,44186.299
2008-12-22 14:50:00,43.38,43.39,43.29,43.29,30181.304961459125,43.38,43.39,43.29,43.29,30181.305
2008-12-22 14:55:00,43.29,43.33,43.03,43.09,148952.33959396376,43.29,43.33,43.03,43.09,148952.3396
2008-12-22 15:00:00,43.1,43.29,42.97,43.14,86526.9786125285,43.1,43.29,42.97,43.14,86526.9786
2008-12-22 15:05:00,43.14,43.32,43.13,43.3,107154.4891976984,43.14,43.32,43.13,43.3,107154.4892
2008-12-22 15:10:00,43.29,43.37,43.25,43.35,61122.57083921399,43.29,43.37,43.25,43.35,61122.5708
2008-12-22 15:15:00,43.35,43.38,43.25,43.29,61339.7025295842,43.35,43.38,43.25,43.29,61339.7025
2008-12-22 15:20:00,43.29,43.32,43.22,43.27,57974.16132884595,43.29,43.32,43.22,43.27,57974.1613
2008-12-22 15:25:00,43.25,43.25,43.1,43.14,35392.465530344154,43.25,43.25,43.1,43.14,35392.4655
2008-12-22 15:30:00,43.15,43.21,43.12,43.15,52545.86906959071,43.15,43.21,43.12,43.15,52545.8691
2008-12-22 15:35:00,43.13,43.33,43.13,43.31,59928.34654217783,43.13,43.33,43.13,43.31,59928.3465
2008-12-22 15:40:00,43.3,43.44,43.28,43.31,69265.00922809684,43.3,43.44,43.28,43.31,69265.0092
2008-12-22 15:45:00,43.31,43.37,43.26,43.3,41037.889479969606,43.31,43.37,43.26,43.3,41037.8895
2008-12-22 15:50:00,43.29,43.51,43.29,43.39,64053.84865921181,43.29,43.51,43.29,43.39,64053.8487
2008-12-22 15:55:00,43.42,43.6,43.3,43.53,164477.25545543374,43.42,43.6,43.3,43.53,164477.2555
2008-12-23 09:30:00,44.04,44.08,43.51,44.08,37563.782434046254,44.04,44.08,43.51,44.08,37563.7824
2008-12-23 09:35:00,44.04,44.19,44.0,44.16,27141.4612962762,44.04,44.19,44.0,44.16,27141.4613
2008-12-23 09:40:00,44.18,44.39,44.04,44.38,34741.070459233524,44.18,44.39,44.04,44.38,34741.0705
2008-12-23 09:45:00,44.37,44.49,44.31,44.4,28009.98805775703,44.37,44.49,44.31,44.4,28009.9881
2008-12-23 09:50:00,44.4,44.44,44.35,44.38,28335.685593312344,44.4,44.44,44.35,44.38,28335.6856
2008-12-23 09:55:00,44.35,44.49,44.3,44.49,17044.837694061447,44.35,44.49,44.3,44.49,17044.8377
2008-12-23 10:00:00,44.48,44.6,44.37,44.55,62533.92682662035,44.48,44.6,44.37,44.55,62533.9268
2008-12-23 10:05:00,44.55,44.55,44.27,44.29,29204.212354793184,44.55,44.55,44.27,44.29,29204.2124
2008-12-23 10:10:00,44.32,44.51,44.29,44.5,18130.496145912497,44.32,44.51,44.29,44.5,18130.4961
2008-12-23 10:15:00,44.5,44.5,44.36,44.4,9770.92606665943,44.5,44.5,44.36,44.4,9770.9261
2008-12-23 10:20:00,44.34,44.63,44.28,44.62,24753.012702203887,44.34,44.63,44.28,44.62,24753.0127
2008-12-23 10:25:00,44.63,44.67,44.61,44.67,22473.12995331669,44.63,44.67,44.61,44.67,22473.13
2008-12-23 10:30:00,44.66,44.83,44.66,44.81,24970.144392574097,44.66,44.83,44.66,44.81,24970.1444
2008-12-23 10:35:00,44.81,44.89,44.78,44.78,22907.393334057106,44.81,44.89,44.78,44.78,22907.3933
2008-12-23 10:40:00,44.77,44.77,44.52,44.57,17696.232765172077,44.77,44.77,44.52,44.57,17696.2328
2008-12-23 10:45:00,44.57,44.63,44.56,44.63,16284.876777765716,44.57,44.63,44.56,44.63,16284.8768
2008-12-23 10:50:00,44.63,44.63,44.53,44.55,7165.345782216915,44.63,44.63,44.53,44.55,7165.3458
2008-12-23 10:55:00,44.57,44.6,44.47,44.47,7816.740853327544,44.57,44.6,44.47,44.47,7816.7409
2008-12-23 11:00:00,44.47,44.5,44.38,44.48,18890.45706220823,44.47,44.5,44.38,44.48,18890.4571
2008-12-23 11:05:00,44.47,44.47,44.35,44.37,11616.54543480621,44.47,44.47,44.35,44.37,11616.5454
2008-12-23 11:10:00,44.37,44.37,44.24,44.24,15959.1792422104,44.37,44.37,44.24,44.24,15959.1792
2008-12-23 11:15:00,44.25,44.3,44.11,44.13,12593.638041472152,44.25,44.3,44.11,44.13,12593.638
2008-12-23 11:20:00,44.11,44.19,44.11,44.15,9119.5309955488,44.11,44.19,44.11,44.15,9119.531
2008-12-23 11:25:00,44.17,44.17,44.11,44.11,6948.214091846705,44.17,44.17,44.11,44.11,6948.2141
2008-12-23 11:30:00,44.13,44.18,44.08,44.18,19107.58875257844,44.13,44.18,44.08,44.18,19107.5888
2008-12-23 11:35:00,44.15,44.16,44.1,44.13,3908.370426663772,44.15,44.16,44.1,44.13,3908.3704
2008-12-23 11:40:00,44.17,44.23,44.1,44.21,12159.374660731732,44.17,44.23,44.1,44.21,12159.3747
2008-12-23 11:45:00,44.21,44.21,44.07,44.08,11942.242970361523,44.21,44.21,44.07,44.08,11942.243
2008-12-23 11:50:00,44.08,44.08,43.96,44.02,29095.64650960808,44.08,44.08,43.96,44.02,29095.6465
2008-12-23 11:55:00,44.02,44.06,43.84,43.86,12593.638041472152,44.02,44.06,43.84,43.86,12593.638
2008-12-23 12:00:00,43.85,43.9,43.8,43.82,16936.271848876346,43.85,43.9,43.8,43.82,16936.2718
2008-12-23 12:05:00,43.82,43.84,43.7,43.76,22798.827488872,43.82,43.84,43.7,43.76,22798.8275
2008-12-23 12:10:00,43.77,43.77,43.65,43.74,13027.901422212572,43.77,43.77,43.65,43.74,13027.9014
2008-12-23 12:15:00,43.72,43.74,43.65,43.71,8033.872543697753,43.72,43.74,43.65,43.71,8033.8725
2008-12-23 12:20:00,43.74,43.77,43.72,43.74,8142.438388882858,43.74,43.77,43.72,43.74,8142.4384
2008-12-23 12:25:00,43.73,43.77,43.66,43.75,7273.91162740202,43.73,43.77,43.66,43.75,7273.9116
2008-12-23 12:30:00,43.74,43.77,43.54,43.57,16393.44262295082,43.74,43.77,43.54,43.57,16393.4426
2008-12-23 12:35:00,43.58,43.6,43.52,43.56,12376.506351101943,43.58,43.6,43.52,43.56,12376.5064
2008-12-23 12:40:00,43.57,43.65,43.55,43.6,10639.452828140267,43.57,43.65,43.55,43.6,10639.4528
2008-12-23 12:45:00,43.58,43.6,43.55,43.59,5645.423949625448,43.58,43.6,43.55,43.59,5645.4239
2008-12-23 12:50:00,43.59,43.68,43.59,43.65,13787.862338508306,43.59,43.68,43.59,43.65,13787.8623
2008-12-23 12:55:00,43.67,43.67,43.62,43.65,12485.072196287048,43.67,43.67,43.62,43.65,12485.0722
2008-12-23 13:00:00,43.64,43.65,43.52,43.54,17587.666919986972,43.64,43.65,43.52,43.54,17587.6669
2008-12-23 13:05:00,43.55,43.69,43.55,43.66,10748.018673325372,43.55,43.69,43.55,43.66,10748.0187
2008-12-23 13:10:00,43.67,43.67,43.66,43.66,6839.648246661601,43.67,43.67,43.66,43.66,6839.6482
2008-12-23 13:15:00,43.66,43.67,43.6,43.6,30072.73911627402,43.66,43.67,43.6,43.6,30072.7391
2008-12-23 13:20:00,43.6,43.66,43.56,43.62,14982.086635544458,43.6,43.66,43.56,43.62,14982.0866
2008-12-23 13:25:00,43.64,43.64,43.56,43.57,12050.80881554663,43.64,43.64,43.56,43.57,12050.8088
2008-12-23 13:30:00,43.57,43.6,43.55,43.59,5428.292259255239,43.57,43.6,43.55,43.59,5428.2923
2008-12-23 13:35:00,43.58,43.6,43.49,43.57,27792.85636738682,43.58,43.6,43.49,43.57,27792.8564
2008-12-23 13:40:00,43.56,43.6,43.55,43.6,4342.633807404191,43.56,43.6,43.55,43.6,4342.6338
2008-12-23 13:45:00,43.6,43.62,43.57,43.6,9228.096840733906,43.6,43.62,43.57,43.6,9228.0968
2008-12-23 13:50:00,43.62,43.63,43.57,43.59,11833.67712517642,43.62,43.63,43.57,43.59,11833.6771
2008-12-23 13:55:00,43.58,43.68,43.56,43.66,22473.12995331669,43.58,43.68,43.56,43.66,22473.13
2008-12-23 14:00:00,43.67,43.67,43.59,43.64,15416.350016284878,43.67,43.67,43.59,43.64,15416.35
2008-12-23 14:05:00,43.62,43.69,43.61,43.67,11507.979589621104,43.62,43.69,43.61,43.67,11507.9796
2008-12-23 14:10:00,43.68,43.71,43.62,43.69,9336.662685919013,43.68,43.71,43.62,43.69,9336.6627
2008-12-23 14:15:00,43.68,43.78,43.64,43.77,18564.75952665292,43.68,43.78,43.64,43.77,18564.7595
2008-12-23 14:20:00,43.76,43.78,43.71,43.72,11507.979589621104,43.76,43.78,43.71,43.72,11507.9796
2008-12-23 14:25:00,43.73,43.73,43.63,43.65,13896.42818369341,43.73,43.73,43.63,43.65,13896.4282
2008-12-23 14:30:00,43.64,43.69,43.38,43.48,31484.09510368038,43.64,43.69,43.38,43.48,31484.0951
2008-12-23 14:35:00,43.47,43.53,43.46,43.47,14764.95494517425,43.47,43.53,43.46,43.47,14764.9549
2008-12-23 14:40:00,43.47,43.51,43.36,43.41,25621.539463684727,43.47,43.51,43.36,43.41,25621.5395
2008-12-23 14:45:00,43.41,43.41,43.23,43.29,36152.42644663989,43.41,43.41,43.23,43.29,36152.4264
2008-12-23 14:50:00,43.32,43.37,43.25,43.29,30615.568342199545,43.32,43.37,43.25,43.29,30615.5683
2008-12-23 14:55:00,43.3,43.33,43.23,43.28,28987.08066442297,43.3,43.33,43.23,43.28,28987.0807
2008-12-23 15:00:00,43.27,43.28,43.15,43.23,29312.77819997829,43.27,43.28,43.15,43.23,29312.7782
2008-12-23 15:05:00,43.22,43.27,43.14,43.25,17696.232765172077,43.22,43.27,43.14,43.25,17696.2328
2008-12-23 15:10:00,43.27,43.47,43.27,43.35,49831.72293996309,43.27,43.47,43.27,43.35,49831.7229
2008-12-23 15:15:00,43.35,43.41,43.29,43.31,37020.95320812073,43.35,43.41,43.29,43.31,37020.9532
2008-12-23 15:20:00,43.33,43.45,43.24,43.32,27358.592986646403,43.33,43.45,43.24,43.32,27358.593
2008-12-23 15:25:00,43.32,43.38,43.24,43.32,34198.241233308,43.32,43.38,43.24,43.32,34198.2412
2008-12-23 15:30:00,43.33,43.49,43.27,43.48,40929.3236347845,43.33,43.49,43.27,43.48,40929.3236
2008-12-23 15:35:00,43.47,43.47,43.37,43.42,25838.671154054937,43.47,43.47,43.37,43.42,25838.6712
2008-12-23 15:40:00,43.43,43.46,43.38,43.42,37563.782434046254,43.43,43.46,43.38,43.42,37563.7824
2008-12-23 15:45:00,43.42,43.43,43.37,43.42,39192.27011182282,43.42,43.43,43.37,43.42,39192.2701
2008-12-23 15:50:00,43.44,43.44,43.28,43.34,46249.05004885463,43.44,43.44,43.28,43.34,46249.05
2008-12-23 15:55:00,43.35,43.38,43.25,43.34,73499.07719031593,43.35,43.38,43.25,43.34,73499.0772
2008-12-24 09:30:00,42.93,43.66,42.93,43.55,20953.20812072522,42.93,43.66,42.93,43.55,20953.2081
2008-12-24 09:35:00,43.55,43.66,43.19,43.19,13896.42818369341,43.55,43.66,43.19,43.19,13896.4282
2008-12-24 09:40:00,43.17,43.32,43.07,43.29,14330.69156443383,43.17,43.32,43.07,43.29,14330.6916
2008-12-24 09:45:00,43.26,43.37,43.25,43.27,9770.92606665943,43.26,43.37,43.25,43.27,9770.9261
2008-12-24 09:50:00,43.24,43.39,43.16,43.21,16719.140158506136,43.24,43.39,43.16,43.21,16719.1402
2008-12-24 09:55:00,43.25,43.33,43.25,43.33,16502.008468135926,43.25,43.33,43.25,43.33,16502.0085
2008-12-24 10:00:00,43.33,43.44,43.17,43.43,16067.745087395506,43.33,43.44,43.17,43.43,16067.7451
2008-12-24 10:05:00,43.44,43.51,43.43,43.49,9010.965150363696,43.44,43.51,43.43,43.49,9010.9652
2008-12-24 10:10:00,43.48,43.57,43.46,43.56,14764.95494517425,43.48,43.57,43.46,43.56,14764.9549
2008-12-24 10:15:00,43.59,43.61,43.52,43.55,8359.570079253068,43.59,43.61,43.52,43.55,8359.5701
2008-12-24 10:20:00,43.6,43.66,43.58,43.65,12919.335577027468,43.6,43.66,43.58,43.65,12919.3356
2008-12-24 10:25:00,43.67,43.67,43.63,43.66,9662.360221474324,43.67,43.67,43.63,43.66,9662.3602
2008-12-24 10:30:00,43.65,43.75,43.65,43.74,15633.481706655088,43.65,43.75,43.65,43.74,15633.4817
2008-12-24 10:35:00,43.75,43.81,43.67,43.69,18239.0619910976,43.75,43.81,43.67,43.69,18239.062
2008-12-24 10:40:00,43.69,43.78,43.65,43.78,5753.989794810553,43.69,43.78,43.65,43.78,5753.9898
2008-12-24 10:45:00,43.77,43.88,43.77,43.88,15742.04755184019,43.77,43.88,43.77,43.88,15742.0476
2008-12-24 10:50:00,43.88,43.89,43.71,43.72,9336.662685919013,43.88,43.89,43.71,43.72,9336.6627
2008-12-24 10:55:00,43.73,43.78,43.69,43.7,4125.502117033981,43.73,43.78,43.69,43.7,4125.5021
2008-12-24 11:00:00,43.7,43.82,43.7,43.79,6513.950711106286,43.7,43.82,43.7,43.79,6513.9507
2008-12-24 11:05:00,43.78,43.84,43.76,43.81,5428.292259255239,43.78,43.84,43.76,43.81,5428.2923
2008-12-24 11:10:00,43.81,43.93,43.81,43.92,9228.096840733906,43.81,43.93,43.81,43.92,9228.0968
2008-12-24 11:15:00,43.92,43.94,43.83,43.83,7708.175008142439,43.92,43.94,43.83,43.83,7708.175
2008-12-24 11:20:00,43.82,43.86,43.82,43.82,9662.360221474324,43.82,43.86,43.82,43.82,9662.3602
2008-12-24 11:25:00,43.81,43.82,43.72,43.74,7491.043317772229,43.81,43.82,43.72,43.74,7491.0433
2008-12-24 11:30:00,43.74,43.75,43.71,43.72,4125.502117033981,43.74,43.75,43.71,43.72,4125.5021
2008-12-24 11:35:00,43.72,43.73,43.7,43.73,4885.463033329715,43.72,43.73,43.7,43.73,4885.463
2008-12-24 11:40:00,43.72,43.74,43.7,43.72,10856.584518510475,43.72,43.74,43.7,43.72,10856.5845
2008-12-24 11:45:00,43.7,43.7,43.63,43.66,14004.994028878516,43.7,43.7,43.63,43.66,14004.994
2008-12-24 11:50:00,43.67,43.68,43.61,43.64,10205.189447399847,43.67,43.68,43.61,43.64,10205.1894
2008-12-24 11:55:00,43.65,43.66,43.6,43.6,6513.950711106286,43.65,43.66,43.6,43.6,6513.9507
2008-12-24 12:00:00,43.6,43.67,43.58,43.64,9010.965150363696,43.6,43.67,43.58,43.64,9010.9652
2008-12-24 12:05:00,43.66,43.66,43.53,43.53,7599.609162957334,43.66,43.66,43.53,43.53,7599.6092
2008-12-24 12:10:00,43.53,43.53,43.42,43.46,10422.321137770055,43.53,43.53,43.42,43.46,10422.3211
2008-12-24 12:15:00,43.44,43.45,43.43,43.43,8033.872543697753,43.44,43.45,43.43,43.43,8033.8725
2008-12-24 12:20:00,43.45,43.46,43.38,43.45,15524.915861469985,43.45,43.46,43.38,43.45,15524.9159
2008-12-24 12:25:00,43.46,43.49,43.43,43.47,11616.54543480621,43.46,43.49,43.43,43.47,11616.5454
2008-12-24 12:30:00,43.45,43.47,43.37,43.43,20301.8130496146,43.45,43.47,43.37,43.43,20301.813
2008-12-24 12:35:00,43.43,43.48,43.43,43.46,6622.516556291391,43.43,43.48,43.43,43.46,6622.5166
2008-12-24 12:40:00,43.47,43.54,43.46,43.49,12376.506351101943,43.47,43.54,43.46,43.49,12376.5064
2008-12-24 12:45:00,43.49,43.52,43.44,43.46,19541.85213331886,43.49,43.52,43.44,43.46,19541.8521
2008-12-24 12:50:00,43.47,43.6,43.47,43.57,25078.7102377592,43.47,43.6,43.47,43.57,25078.7102
2008-12-24 12:55:00,43.56,43.57,43.4,43.49,48420.36695255672,43.56,43.57,43.4,43.49,48420.367
2008-12-26 09:30:00,44.35,44.52,43.48,43.58,26598.632070350668,44.35,44.52,43.48,43.58,26598.6321
2008-12-26 09:35:00,43.58,43.66,43.51,43.58,12702.203886657258,43.58,43.66,43.51,43.58,12702.2039
2008-12-26 09:40:00,43.58,43.7,43.58,43.6,8359.570079253068,43.58,43.7,43.58,43.6,8359.5701
2008-12-26 09:45:00,43.55,43.59,43.41,43.56,23884.48594072305,43.55,43.59,43.41,43.56,23884.4859
2008-12-26 09:50:00,43.54,43.59,43.47,43.54,7816.740853327544,43.54,43.59,43.47,43.54,7816.7409
2008-12-26 09:55:00,43.49,43.57,43.44,43.56,2822.711974812724,43.49,43.57,43.44,43.56,2822.712
2008-12-26 10:00:00,43.56,43.58,43.43,43.46,5428.292259255239,43.56,43.58,43.43,43.46,5428.2923
2008-12-26 10:05:00,43.46,43.48,43.37,43.38,10965.150363695582,43.46,43.48,43.37,43.38,10965.1504
2008-12-26 10:10:00,43.39,43.5,43.39,43.4,9445.228531104114,43.39,43.5,43.39,43.4,9445.2285
2008-12-26 10:15:00,43.39,43.44,43.37,43.37,6188.253175550972,43.39,43.44,43.37,43.37,6188.2532
2008-12-26 10:20:00,43.37,43.37,43.31,43.35,6513.950711106286,43.37,43.37,43.31,43.35,6513.9507
2008-12-26 10:25:00,43.35,43.4,43.35,43.39,3908.370426663772,43.35,43.4,43.35,43.39,3908.3704
2008-12-26 10:30:00,43.4,43.5,43.4,43.5,12702.203886657258,43.4,43.5,43.4,43.5,12702.2039
2008-12-26 10:35:00,43.49,43.52,43.47,43.51,8033.872543697753,43.49,43.52,43.47,43.51,8033.8725
2008-12-26 10:40:00,43.51,43.51,43.47,43.49,2605.5802844425143,43.51,43.51,43.47,43.49,2605.5803
2008-12-26 10:45:00,43.5,43.51,43.48,43.49,2714.14612962762,43.5,43.51,43.48,43.49,2714.1461
2008-12-26 10:50:00,43.52,43.62,43.49,43.62,6079.687330365867,43.52,43.62,43.49,43.62,6079.6873
2008-12-26 10:55:00,43.62,43.66,43.6,43.65,7816.740853327544,43.62,43.66,43.6,43.65,7816.7409
2008-12-26 11:00:00,43.66,43.67,43.61,43.67,9553.79437628922,43.66,43.67,43.61,43.67,9553.7944
2008-12-26 11:05:00,43.67,43.71,43.61,43.63,9010.965150363696,43.67,43.71,43.61,43.63,9010.9652
2008-12-26 11:10:00,43.62,43.62,43.53,43.53,6948.214091846705,43.62,43.62,43.53,43.53,6948.2141
2008-12-26 11:15:00,43.52,43.52,43.48,43.51,4559.7654977744005,43.52,43.52,43.48,43.51,4559.7655
2008-12-26 11:20:00,43.5,43.52,43.41,43.43,4016.936271848877,43.5,43.52,43.41,43.43,4016.9363
2008-12-26 11:25:00,43.45,43.52,43.45,43.5,4776.89718814461,43.45,43.52,43.45,43.5,4776.8972
2008-12-26 11:30:00,43.51,43.53,43.5,43.53,3582.6728911084574,43.51,43.53,43.5,43.53,3582.6729
2008-12-26 11:35:00,43.53,43.55,43.51,43.51,2605.5802844425143,43.53,43.55,43.51,43.51,2605.5803
2008-12-26 11:40:00,43.52,43.53,43.52,43.53,1411.355987406362,43.52,43.53,43.52,43.53,1411.356
2008-12-26 11:45:00,43.52,43.52,43.47,43.5,5753.989794810553,43.52,43.52,43.47,43.5,5753.9898
2008-12-26 11:50:00,43.51,43.57,43.51,43.56,2822.711974812724,43.51,43.57,43.51,43.56,2822.712
2008-12-26 11:55:00,43.57,43.6,43.57,43.6,1085.6584518510476,43.57,43.6,43.57,43.6,1085.6585
2008-12-26 12:00:00,43.6,43.71,43.6,43.71,23450.22255998263,43.6,43.71,43.6,43.71,23450.2226
2008-12-26 12:05:00,43.7,43.71,43.67,43.67,7273.91162740202,43.7,43.71,43.67,43.67,7273.9116
2008-12-26 12:10:00,43.67,43.68,43.66,43.68,4668.3313429595055,43.67,43.68,43.66,43.68,4668.3313
2008-12-26 12:15:00,43.68,43.68,43.66,43.67,3148.4095103680384,43.68,43.68,43.66,43.67,3148.4095
2008-12-26 12:20:00,43.66,43.71,43.66,43.7,6079.687330365867,43.66,43.71,43.66,43.7,6079.6873
2008-12-26 12:25:00,43.71,43.71,43.69,43.69,4885.463033329715,43.71,43.71,43.69,43.69,4885.463
2008-12-26 12:30:00,43.68,43.69,43.66,43.68,4668.3313429595055,43.68,43.69,43.66,43.68,4668.3313
2008-12-26 12:35:00,43.69,43.71,43.66,43.67,9119.5309955488,43.69,43.71,43.66,43.67,9119.531
2008-12-26 12:40:00,43.67,43.71,43.67,43.7,3148.4095103680384,43.67,43.71,43.67,43.7,3148.4095
2008-12-26 12:45:00,43.7,43.71,43.66,43.66,8142.438388882858,43.7,43.71,43.66,43.66,8142.4384
2008-12-26 12:50:00,43.66,43.69,43.62,43.66,13353.598957767888,43.66,43.69,43.62,43.66,13353.599
2008-12-26 12:55:00,43.67,43.67,43.66,43.67,3474.1070459233524,43.67,43.67,43.66,43.67,3474.107
2008-12-26 13:00:00,43.66,43.67,43.63,43.64,1737.0535229616762,43.66,43.67,43.63,43.64,1737.0535
2008-12-26 13:05:00,43.63,43.66,43.63,43.66,4776.89718814461,43.63,43.66,43.63,43.66,4776.8972
2008-12-26 13:10:00,43.67,43.71,43.67,43.7,4125.502117033981,43.67,43.71,43.67,43.7,4125.5021
2008-12-26 13:15:00,43.71,43.72,43.71,43.71,2822.711974812724,43.71,43.72,43.71,43.71,2822.712
2008-12-26 13:20:00,43.7,43.7,43.62,43.63,2822.711974812724,43.7,43.7,43.62,43.63,2822.712
2008-12-26 13:25:00,43.61,43.64,43.6,43.61,3474.1070459233524,43.61,43.64,43.6,43.61,3474.107
2008-12-26 13:30:00,43.62,43.72,43.62,43.64,4668.3313429595055,43.62,43.72,43.62,43.64,4668.3313
2008-12-26 13:35:00,43.62,43.62,43.57,43.57,1302.7901422212572,43.62,43.62,43.57,43.57,1302.7901
2008-12-26 13:40:00,43.57,43.6,43.57,43.58,3365.541200738248,43.57,43.6,43.57,43.58,3365.5412
2008-12-26 13:45:00,43.57,43.67,43.57,43.59,17479.101074801867,43.57,43.67,43.57,43.59,17479.1011
2008-12-26 13:50:00,43.58,43.63,43.57,43.61,5753.989794810553,43.58,43.63,43.57,43.61,5753.9898
2008-12-26 13:55:00,43.59,43.6,43.56,43.56,2388.448594072305,43.59,43.6,43.56,43.56,2388.4486
2008-12-26 14:00:00,43.56,43.62,43.55,43.59,5211.160568885029,43.56,43.62,43.55,43.59,5211.1606
2008-12-26 14:05:00,43.6,43.61,43.6,43.6,1411.355987406362,43.6,43.61,43.6,43.6,1411.356
2008-12-26 14:10:00,43.6,43.6,43.54,43.57,3908.370426663772,43.6,43.6,43.54,43.57,3908.3704
2008-12-26 14:15:00,43.54,43.54,43.49,43.5,6405.384865921182,43.54,43.54,43.49,43.5,6405.3849
2008-12-26 14:20:00,43.5,43.56,43.49,43.49,8359.570079253068,43.5,43.56,43.49,43.49,8359.5701
2008-12-26 14:25:00,43.49,43.49,43.46,43.47,2171.316903702096,43.49,43.49,43.46,43.47,2171.3169
2008-12-26 14:30:00,43.46,43.53,43.46,43.47,14113.55987406362,43.46,43.53,43.46,43.47,14113.5599
2008-12-26 14:35:00,43.49,43.53,43.49,43.51,8033.872543697753,43.49,43.53,43.49,43.51,8033.8725
2008-12-26 14:40:00,43.53,43.53,43.51,43.53,2062.7510585169907,43.53,43.53,43.51,43.53,2062.7511
2008-12-26 14:45:00,43.53,43.55,43.51,43.51,4016.936271848877,43.53,43.55,43.51,43.51,4016.9363
2008-12-26 14:50:00,43.51,43.52,43.48,43.49,5753.989794810553,43.51,43.52,43.48,43.49,5753.9898
2008-12-26 14:55:00,43.49,43.53,43.47,43.53,12050.80881554663,43.49,43.53,43.47,43.53,12050.8088
2008-12-26 15:00:00,43.54,43.57,43.48,43.56,6622.516556291391,43.54,43.57,43.48,43.56,6622.5166
2008-12-26 15:05:00,43.57,43.6,43.56,43.6,4234.067962219086,43.57,43.6,43.56,43.6,4234.068
2008-12-26 15:10:00,43.6,43.61,43.57,43.59,6188.253175550972,43.6,43.61,43.57,43.59,6188.2532
2008-12-26 15:15:00,43.57,43.64,43.57,43.61,5536.858104440344,43.57,43.64,43.57,43.61,5536.8581
2008-12-26 15:20:00,43.6,43.66,43.59,43.61,4451.199652589296,43.6,43.66,43.59,43.61,4451.1997
2008-12-26 15:25:00,43.63,43.7,43.63,43.69,5102.5947236999245,43.63,43.7,43.63,43.69,5102.5947
2008-12-26 15:30:00,43.69,43.72,43.6,43.6,8359.570079253068,43.69,43.72,43.6,43.6,8359.5701
2008-12-26 15:35:00,43.62,43.64,43.6,43.61,2605.5802844425143,43.62,43.64,43.6,43.61,2605.5803
2008-12-26 15:40:00,43.63,43.63,43.58,43.59,13027.901422212572,43.63,43.63,43.58,43.59,13027.9014
2008-12-26 15:45:00,43.59,43.6,43.52,43.6,7056.77993703181,43.59,43.6,43.52,43.6,7056.7799
2008-12-26 15:50:00,43.6,43.6,43.53,43.58,30724.13418738465,43.6,43.6,43.53,43.58,30724.1342
2008-12-26 15:55:00,43.58,43.65,43.51,43.58,41363.587015524914,43.58,43.65,43.51,43.58,41363.587
2008-12-29 09:30:00,43.4,44.18,43.4,43.65,27250.02714146129,43.4,44.18,43.4,43.65,27250.0271
2008-12-29 09:35:00,43.65,43.76,43.49,43.75,12376.506351101943,43.65,43.76,43.49,43.75,12376.5064
2008-12-29 09:40:00,43.72,43.76,43.51,43.76,11725.111279991315,43.72,43.76,43.51,43.76,11725.1113
2008-12-29 09:45:00,43.76,43.76,43.52,43.52,13896.42818369341,43.76,43.76,43.52,43.52,13896.4282
2008-12-29 09:50:00,43.57,43.61,43.45,43.45,15307.784171099773,43.57,43.61,43.45,43.45,15307.7842
2008-12-29 09:55:00,43.48,43.56,43.43,43.56,7056.77993703181,43.48,43.56,43.43,43.56,7056.7799
2008-12-29 10:00:00,43.57,43.57,43.42,43.43,15524.915861469985,43.57,43.57,43.42,43.43,15524.9159
2008-12-29 10:05:00,43.44,43.49,43.31,43.36,19324.72044294865,43.44,43.49,43.31,43.36,19324.7204
2008-12-29 10:10:00,43.36,43.36,43.24,43.26,28878.51481923787,43.36,43.36,43.24,43.26,28878.5148
2008-12-29 10:15:00,43.28,43.29,43.07,43.12,16393.44262295082,43.28,43.29,43.07,43.12,16393.4426
2008-12-29 10:20:00,43.09,43.1,42.99,43.09,21170.33981109543,43.09,43.1,42.99,43.09,21170.3398
2008-12-29 10:25:00,43.08,43.29,42.98,43.28,74584.73564216698,43.08,43.29,42.98,43.28,74584.7356
2008-12-29 10:30:00,43.27,43.27,43.2,43.25,13896.42818369341,43.27,43.27,43.2,43.25,13896.4282
2008-12-29 10:35:00,43.24,43.25,43.1,43.21,13679.296493323202,43.24,43.25,43.1,43.21,13679.2965
2008-12-29 10:40:00,43.21,43.25,42.99,43.01,21821.73488220606,43.21,43.25,42.99,43.01,21821.7349
2008-12-29 10:45:00,43.01,43.05,42.96,43.03,14764.95494517425,43.01,43.05,42.96,43.03,14764.9549
2008-12-29 10:50:00,43.03,43.07,42.98,43.03,8033.872543697753,43.03,43.07,42.98,43.03,8033.8725
2008-12-29 10:55:00,43.02,43.05,42.94,42.99,19216.154597763543,43.02,43.05,42.94,42.99,19216.1546
2008-12-29 11:00:00,42.99,43.0,42.93,42.99,7708.175008142439,42.99,43.0,42.93,42.99,7708.175
2008-12-29 11:05:00,43.01,43.01,42.88,42.89,12593.638041472152,43.01,43.01,42.88,42.89,12593.638
2008-12-29 11:10:00,42.9,42.93,42.88,42.88,7599.609162957334,42.9,42.93,42.88,42.88,7599.6092
2008-12-29 11:15:00,42.9,43.01,42.9,42.94,17804.798610357182,42.9,43.01,42.9,42.94,17804.7986
2008-12-29 11:20:00,42.94,43.02,42.9,42.91,9662.360221474324,42.94,43.02,42.9,42.91,9662.3602
2008-12-29 11:25:00,42.93,43.02,42.93,43.02,8359.570079253068,42.93,43.02,42.93,43.02,8359.5701
2008-12-29 11:30:00,43.02,43.05,43.02,43.04,6622.516556291391,43.02,43.05,43.02,43.04,6622.5166
2008-12-29 11:35:00,43.05,43.06,43.01,43.01,9988.05775702964,43.05,43.06,43.01,43.01,9988.0578
2008-12-29 11:40:00,42.99,43.02,42.96,42.97,5428.292259255239,42.99,43.02,42.96,42.97,5428.2923
2008-12-29 11:45:00,42.97,42.99,42.9,42.99,25621.539463684727,42.97,42.99,42.9,42.99,25621.5395
2008-12-29 11:50:00,42.99,43.09,42.98,43.09,26924.329605905983,42.99,43.09,42.98,43.09,26924.3296
2008-12-29 11:55:00,43.09,43.1,43.05,43.1,6839.648246661601,43.09,43.1,43.05,43.1,6839.6482
2008-12-29 12:00:00,43.1,43.11,42.98,42.98,17153.403539246552,43.1,43.11,42.98,42.98,17153.4035
2008-12-29 12:05:00,43.0,43.01,42.9,42.9,17370.535229616762,43.0,43.01,42.9,42.9,17370.5352
2008-12-29 12:10:00,42.91,42.94,42.88,42.88,9445.228531104114,42.91,42.94,42.88,42.88,9445.2285
2008-12-29 12:15:00,42.9,42.9,42.86,42.86,4885.463033329715,42.9,42.9,42.86,42.86,4885.463
2008-12-29 12:20:00,42.87,42.9,42.86,42.9,10422.321137770055,42.87,42.9,42.86,42.9,10422.3211
2008-12-29 12:25:00,42.9,42.9,42.83,42.85,7925.306698512648,42.9,42.9,42.83,42.85,7925.3067
2008-12-29 12:30:00,42.85,42.85,42.82,42.85,9010.965150363696,42.85,42.85,42.82,42.85,9010.9652
2008-12-29 12:35:00,42.86,42.9,42.85,42.87,7382.477472587125,42.86,42.9,42.85,42.87,7382.4775
2008-12-29 12:40:00,42.87,42.88,42.8,42.8,5971.121485180763,42.87,42.88,42.8,42.8,5971.1215
2008-12-29 12:45:00,42.81,42.84,42.8,42.81,4776.89718814461,42.81,42.84,42.8,42.81,4776.8972
2008-12-29 12:50:00,42.82,42.88,42.8,42.86,7599.609162957334,42.82,42.88,42.8,42.86,7599.6092
2008-12-29 12:55:00,42.85,42.86,42.67,42.7,8685.267614808381,42.85,42.86,42.67,42.7,8685.2676
2008-12-29 13:00:00,42.69,42.72,42.64,42.69,35283.89968515905,42.69,42.72,42.64,42.69,35283.8997
2008-12-29 13:05:00,42.71,42.74,42.64,42.7,13245.033112582782,42.71,42.74,42.64,42.7,13245.0331
2008-12-29 13:10:00,42.71,42.75,42.67,42.69,7273.91162740202,42.71,42.75,42.67,42.69,7273.9116
2008-12-29 13:15:00,42.69,42.69,42.59,42.61,15416.350016284878,42.69,42.69,42.59,42.61,15416.35
2008-12-29 13:20:00,42.59,42.64,42.55,42.56,15090.652480729565,42.59,42.64,42.55,42.56,15090.6525
2008-12-29 13:25:00,42.58,42.6,42.55,42.59,13679.296493323202,42.58,42.6,42.55,42.59,13679.2965
2008-12-29 13:30:00,42.6,42.67,42.58,42.67,13353.598957767888,42.6,42.67,42.58,42.67,13353.599
2008-12-29 13:35:00,42.68,42.68,42.63,42.68,24535.88101183368,42.68,42.68,42.63,42.68,24535.881
2008-12-29 13:40:00,42.68,42.71,42.67,42.7,8033.872543697753,42.68,42.71,42.67,42.7,8033.8725
2008-12-29 13:45:00,42.71,42.73,42.66,42.73,13245.033112582782,42.71,42.73,42.66,42.73,13245.0331
2008-12-29 13:50:00,42.73,42.75,42.65,42.65,16827.70600369124,42.73,42.75,42.65,42.65,16827.706
2008-12-29 13:55:00,42.67,42.73,42.63,42.63,13679.296493323202,42.67,42.73,42.63,42.63,13679.2965
2008-12-29 14:00:00,42.65,42.67,42.6,42.66,14222.125719248725,42.65,42.67,42.6,42.66,14222.1257
2008-12-29 14:05:00,42.67,42.68,42.55,42.68,22038.86657257627,42.67,42.68,42.55,42.68,22038.8666
2008-12-29 14:10:00,42.7,42.73,42.66,42.67,14547.82325480404,42.7,42.73,42.66,42.67,14547.8233
2008-12-29 14:15:00,42.67,42.67,42.61,42.65,15633.481706655088,42.67,42.67,42.61,42.65,15633.4817
2008-12-29 14:20:00,42.66,42.69,42.64,42.66,10205.189447399847,42.66,42.69,42.64,42.66,10205.1894
2008-12-29 14:25:00,42.66,42.75,42.59,42.68,20627.510585169905,42.66,42.75,42.59,42.68,20627.5106
2008-12-29 14:30:00,42.69,42.79,42.65,42.78,22038.86657257627,42.69,42.79,42.65,42.78,22038.8666
2008-12-29 14:35:00,42.79,42.79,42.67,42.69,22798.827488872,42.79,42.79,42.67,42.69,22798.8275
2008-12-29 14:40:00,42.67,42.76,42.67,42.72,7273.91162740202,42.67,42.76,42.67,42.72,7273.9116
2008-12-29 14:45:00,42.71,42.74,42.67,42.67,12159.374660731732,42.71,42.74,42.67,42.67,12159.3747
2008-12-29 14:50:00,42.67,42.7,42.67,42.69,5753.989794810553,42.67,42.7,42.67,42.69,5753.9898
2008-12-29 14:55:00,42.7,42.87,42.7,42.78,14764.95494517425,42.7,42.87,42.7,42.78,14764.9549
2008-12-29 15:00:00,42.79,42.86,42.79,42.85,19324.72044294865,42.79,42.86,42.79,42.85,19324.7204
2008-12-29 15:05:00,42.84,42.97,42.82,42.83,48420.36695255672,42.84,42.97,42.82,42.83,48420.367
2008-12-29 15:10:00,42.85,42.93,42.83,42.91,20736.07643035501,42.85,42.93,42.83,42.91,20736.0764
2008-12-29 15:15:00,42.92,42.96,42.79,42.83,16936.271848876346,42.92,42.96,42.79,42.83,16936.2718
2008-12-29 15:20:00,42.83,42.93,42.83,42.91,13353.598957767888,42.83,42.93,42.83,42.91,13353.599
2008-12-29 15:25:00,42.92,42.93,42.88,42.89,12919.335577027468,42.92,42.93,42.88,42.89,12919.3356
2008-12-29 15:30:00,42.89,42.98,42.86,42.87,47117.57681033547,42.89,42.98,42.86,42.87,47117.5768
2008-12-29 15:35:00,42.89,42.9,42.75,42.9,37346.65074367605,42.89,42.9,42.75,42.9,37346.6507
2008-12-29 15:40:00,42.91,43.04,42.88,43.02,35826.728911084574,42.91,43.04,42.88,43.02,35826.7289
2008-12-29 15:45:00,43.01,43.02,42.97,42.97,25947.23699924004,43.01,43.02,42.97,42.97,25947.237
2008-12-29 15:50:00,42.94,42.94,42.79,42.85,78818.80360438606,42.94,42.94,42.79,42.85,78818.8036
2008-12-29 15:55:00,42.87,42.91,42.8,42.91,80881.55466290306,42.87,42.91,42.8,42.91,80881.5547
2008-12-30 09:30:00,43.28,43.28,42.97,43.0,25947.23699924004,43.28,43.28,42.97,43.0,25947.237
2008-12-30 09:35:00,42.98,43.23,42.83,43.21,27358.592986646403,42.98,43.23,42.83,43.21,27358.593
2008-12-30 09:40:00,43.2,43.51,43.19,43.31,21604.60319183585,43.2,43.51,43.19,43.31,21604.6032
2008-12-30 09:45:00,43.35,43.44,43.15,43.15,18673.325371838026,43.35,43.44,43.15,43.15,18673.3254
2008-12-30 09:50:00,43.15,43.25,43.15,43.23,8251.004234067963,43.15,43.25,43.15,43.23,8251.0042
2008-12-30 09:55:00,43.23,43.23,43.11,43.18,13570.730648138097,43.23,43.23,43.11,43.18,13570.7306
2008-12-30 10:00:00,43.14,43.3,43.05,43.29,26924.329605905983,43.14,43.3,43.05,43.29,26924.3296
2008-12-30 10:05:00,43.27,43.46,43.24,43.44,16936.271848876346,43.27,43.46,43.24,43.44,16936.2718
2008-12-30 10:10:00,43.48,43.51,43.41,43.49,12593.638041472152,43.48,43.51,43.41,43.49,12593.638
2008-12-30 10:15:00,43.49,43.59,43.49,43.57,8251.004234067963,43.49,43.59,43.49,43.57,8251.0042
2008-12-30 10:20:00,43.56,43.71,43.55,43.67,28552.817283682554,43.56,43.71,43.55,43.67,28552.8173
2008-12-30 10:25:00,43.67,43.86,43.67,43.84,11182.282054065792,43.67,43.86,43.67,43.84,11182.2821
2008-12-30 10:30:00,43.89,44.11,43.88,43.99,37020.95320812073,43.89,44.11,43.88,43.99,37020.9532
2008-12-30 10:35:00,44.02,44.03,43.89,43.9,16827.70600369124,44.02,44.03,43.89,43.9,16827.706
2008-12-30 10:40:00,43.91,43.95,43.85,43.95,5971.121485180763,43.91,43.95,43.85,43.95,5971.1215
2008-12-30 10:45:00,43.95,44.06,43.93,43.94,14330.69156443383,43.95,44.06,43.93,43.94,14330.6916
2008-12-30 10:50:00,43.94,43.96,43.78,43.78,18239.0619910976,43.94,43.96,43.78,43.78,18239.062
2008-12-30 10:55:00,43.78,43.78,43.64,43.65,23341.65671479753,43.78,43.78,43.64,43.65,23341.6567
2008-12-30 11:00:00,43.65,43.73,43.63,43.71,15524.915861469985,43.65,43.73,43.63,43.71,15524.9159
2008-12-30 11:05:00,43.72,43.72,43.65,43.71,10096.623602214744,43.72,43.72,43.65,43.71,10096.6236
2008-12-30 11:10:00,43.71,43.72,43.6,43.63,9336.662685919013,43.71,43.72,43.6,43.63,9336.6627
2008-12-30 11:15:00,43.65,43.65,43.58,43.58,7382.477472587125,43.65,43.65,43.58,43.58,7382.4775
2008-12-30 11:20:00,43.58,43.65,43.57,43.65,10313.755292584952,43.58,43.65,43.57,43.65,10313.7553
2008-12-30 11:25:00,43.62,43.62,43.52,43.54,12810.769731842363,43.62,43.62,43.52,43.54,12810.7697
2008-12-30 11:30:00,43.56,43.76,43.56,43.7,12593.638041472152,43.56,43.76,43.56,43.7,12593.638
2008-12-30 11:35:00,43.68,43.74,43.65,43.74,7165.345782216915,43.68,43.74,43.65,43.74,7165.3458
2008-12-30 11:40:00,43.74,44.12,43.74,44.08,39083.70426663772,43.74,44.12,43.74,44.08,39083.7043
2008-12-30 11:45:00,44.12,44.2,44.05,44.08,28009.98805775703,44.12,44.2,44.05,44.08,28009.9881
2008-12-30 11:50:00,44.07,44.09,44.01,44.06,10856.584518510475,44.07,44.09,44.01,44.06,10856.5845
2008-12-30 11:55:00,44.05,44.12,44.02,44.05,8251.004234067963,44.05,44.12,44.02,44.05,8251.0042
2008-12-30 12:00:00,44.05,44.1,44.03,44.09,18021.930300727392,44.05,44.1,44.03,44.09,18021.9303
2008-12-30 12:05:00,44.09,44.1,43.99,43.99,10313.755292584952,44.09,44.1,43.99,43.99,10313.7553
2008-12-30 12:10:00,43.99,44.01,43.91,43.92,10748.018673325372,43.99,44.01,43.91,43.92,10748.0187
2008-12-30 12:15:00,43.91,43.91,43.83,43.84,6622.516556291391,43.91,43.91,43.83,43.84,6622.5166
2008-12-30 12:20:00,43.84,43.85,43.82,43.85,7273.91162740202,43.84,43.85,43.82,43.85,7273.9116
2008-12-30 12:25:00,43.84,43.98,43.84,43.97,9228.096840733906,43.84,43.98,43.84,43.97,9228.0968
2008-12-30 12:30:00,43.97,43.99,43.95,43.98,8142.438388882858,43.97,43.99,43.95,43.98,8142.4384
2008-12-30 12:35:00,43.96,44.0,43.94,43.97,12810.769731842363,43.96,44.0,43.94,43.97,12810.7697
2008-12-30 12:40:00,43.95,44.02,43.92,43.99,22798.827488872,43.95,44.02,43.92,43.99,22798.8275
2008-12-30 12:45:00,43.99,44.05,43.85,43.92,19650.417978503963,43.99,44.05,43.85,43.92,19650.418
2008-12-30 12:50:00,43.91,44.01,43.9,44.01,11399.413744436,43.91,44.01,43.9,44.01,11399.4137
2008-12-30 12:55:00,44.01,44.01,43.95,43.99,10096.623602214744,44.01,44.01,43.95,43.99,10096.6236
2008-12-30 13:00:00,43.97,43.98,43.94,43.95,4994.02887851482,43.97,43.98,43.94,43.95,4994.0289
2008-12-30 13:05:00,43.91,43.93,43.87,43.93,3582.6728911084574,43.91,43.93,43.87,43.93,3582.6729
2008-12-30 13:10:00,43.91,43.91,43.84,43.84,3691.2387362935615,43.91,43.91,43.84,43.84,3691.2387
2008-12-30 13:15:00,43.86,43.86,43.78,43.79,8142.438388882858,43.86,43.86,43.78,43.79,8142.4384
2008-12-30 13:20:00,43.78,43.83,43.73,43.75,9336.662685919013,43.78,43.83,43.73,43.75,9336.6627
2008-12-30 13:25:00,43.75,43.89,43.75,43.86,7708.175008142439,43.75,43.89,43.75,43.86,7708.175
2008-12-30 13:30:00,43.85,43.86,43.76,43.76,10422.321137770055,43.85,43.86,43.76,43.76,10422.3211
2008-12-30 13:35:00,43.76,43.77,43.68,43.68,10965.150363695582,43.76,43.77,43.68,43.68,10965.1504
2008-12-30 13:40:00,43.69,43.69,43.64,43.66,6622.516556291391,43.69,43.69,43.64,43.66,6622.5166
2008-12-30 13:45:00,43.68,43.74,43.65,43.74,11182.282054065792,43.68,43.74,43.65,43.74,11182.2821
2008-12-30 13:50:00,43.74,43.78,43.7,43.7,7925.306698512648,43.74,43.78,43.7,43.7,7925.3067
2008-12-30 13:55:00,43.7,43.7,43.6,43.62,15307.784171099773,43.7,43.7,43.6,43.62,15307.7842
2008-12-30 14:00:00,43.62,43.65,43.54,43.61,27467.158831831508,43.62,43.65,43.54,43.61,27467.1588
2008-12-30 14:05:00,43.6,43.7,43.6,43.69,17370.535229616762,43.6,43.7,43.6,43.69,17370.5352
2008-12-30 14:10:00,43.69,43.69,43.54,43.59,29312.77819997829,43.69,43.69,43.54,43.59,29312.7782
2008-12-30 14:15:00,43.58,43.66,43.57,43.6,16502.008468135926,43.58,43.66,43.57,43.6,16502.0085
2008-12-30 14:20:00,43.61,43.72,43.6,43.7,12919.335577027468,43.61,43.72,43.6,43.7,12919.3356
2008-12-30 14:25:00,43.71,43.86,43.7,43.83,14113.55987406362,43.71,43.86,43.7,43.83,14113.5599
2008-12-30 14:30:00,43.84,43.87,43.81,43.81,8142.438388882858,43.84,43.87,43.81,43.81,8142.4384
2008-12-30 14:35:00,43.83,43.87,43.8,43.81,6079.687330365867,43.83,43.87,43.8,43.81,6079.6873
2008-12-30 14:40:00,43.81,43.81,43.72,43.79,10096.623602214744,43.81,43.81,43.72,43.79,10096.6236
2008-12-30 14:45:00,43.8,43.8,43.72,43.76,6513.950711106286,43.8,43.8,43.72,43.76,6513.9507
2008-12-30 14:50:00,43.76,43.77,43.71,43.73,4234.067962219086,43.76,43.77,43.71,43.73,4234.068
2008-12-30 14:55:00,43.73,43.82,43.73,43.79,17153.403539246552,43.73,43.82,43.73,43.79,17153.4035
2008-12-30 15:00:00,43.81,43.86,43.8,43.81,46574.747584409946,43.81,43.86,43.8,43.81,46574.7476
2008-12-30 15:05:00,43.81,43.83,43.73,43.74,21061.773965910324,43.81,43.83,43.73,43.74,21061.774
2008-12-30 15:10:00,43.75,43.8,43.71,43.71,99012.05080881556,43.75,43.8,43.71,43.71,99012.0508
2008-12-30 15:15:00,43.73,43.75,43.72,43.73,28227.11974812724,43.73,43.75,43.72,43.73,28227.1197
2008-12-30 15:20:00,43.73,43.74,43.69,43.7,27467.158831831508,43.73,43.74,43.69,43.7,27467.1588
2008-12-30 15:25:00,43.69,43.8,43.69,43.72,30615.568342199545,43.69,43.8,43.69,43.72,30615.5683
2008-12-30 15:30:00,43.74,43.84,43.71,43.83,53305.82998588644,43.74,43.84,43.71,43.83,53305.83
2008-12-30 15:35:00,43.83,43.92,43.79,43.84,53197.264140701336,43.83,43.92,43.79,43.84,53197.2641
2008-12-30 15:40:00,43.84,43.9,43.8,43.89,49071.76202366736,43.84,43.9,43.8,43.89,49071.762
2008-12-30 15:45:00,43.9,43.95,43.84,43.85,47226.142655520576,43.9,43.95,43.84,43.85,47226.1427
2008-12-30 15:50:00,43.86,44.03,43.86,43.94,92389.53425252416,43.86,44.03,43.86,43.94,92389.5343
2008-12-30 15:55:00,43.94,43.99,43.87,43.91,119965.25892954077,43.94,43.99,43.87,43.91,119965.2589
2008-12-31 09:30:00,44.11,44.16,43.6,43.94,39409.40180219303,44.11,44.16,43.6,43.94,39409.4018
2008-12-31 09:35:00,44.02,44.18,43.83,43.96,15959.1792422104,44.02,44.18,43.83,43.96,15959.1792
2008-12-31 09:40:00,43.95,44.2,43.95,44.0,29095.64650960808,43.95,44.2,43.95,44.0,29095.6465
2008-12-31 09:45:00,43.97,43.97,43.84,43.89,20193.24720442949,43.97,43.97,43.84,43.89,20193.2472
2008-12-31 09:50:00,43.89,43.92,43.82,43.9,15090.652480729565,43.89,43.92,43.82,43.9,15090.6525
2008-12-31 09:55:00,43.91,44.11,43.88,44.06,30072.73911627402,43.91,44.11,43.88,44.06,30072.7391
2008-12-31 10:00:00,44.06,44.15,44.06,44.12,20518.944739984803,44.06,44.15,44.06,44.12,20518.9447
2008-12-31 10:05:00,44.13,44.3,44.11,44.27,25078.7102377592,44.13,44.3,44.11,44.27,25078.7102
2008-12-31 10:10:00,44.27,44.31,44.26,44.29,9010.965150363696,44.27,44.31,44.26,44.29,9010.9652
2008-12-31 10:15:00,44.28,44.4,44.26,44.4,11399.413744436,44.28,44.4,44.26,44.4,11399.4137
2008-12-31 10:20:00,44.4,44.51,44.4,44.45,14873.520790359353,44.4,44.51,44.4,44.45,14873.5208
2008-12-31 10:25:00,44.46,44.47,44.42,44.47,7382.477472587125,44.46,44.47,44.42,44.47,7382.4775
2008-12-31 10:30:00,44.46,44.46,44.37,44.37,3039.8436651829334,44.46,44.46,44.37,44.37,3039.8437
2008-12-31 10:35:00,44.37,44.41,44.3,44.33,26055.802844425143,44.37,44.41,44.3,44.33,26055.8028
2008-12-31 10:40:00,44.33,44.41,44.33,44.4,19867.549668874173,44.33,44.41,44.33,44.4,19867.5497
2008-12-31 10:45:00,44.4,44.49,44.37,44.45,27032.895451091088,44.4,44.49,44.37,44.45,27032.8955
2008-12-31 10:50:00,44.43,44.46,44.35,44.46,8902.399305178591,44.43,44.46,44.35,44.46,8902.3993
2008-12-31 10:55:00,44.47,44.49,44.4,44.4,10639.452828140267,44.47,44.49,44.4,44.4,10639.4528
2008-12-31 11:00:00,44.39,44.41,44.35,44.36,11073.716208880687,44.39,44.41,44.35,44.36,11073.7162
2008-12-31 11:05:00,44.35,44.4,44.33,44.33,29095.64650960808,44.35,44.4,44.33,44.33,29095.6465
2008-12-31 11:10:00,44.32,44.32,44.27,44.27,11182.282054065792,44.32,44.32,44.27,44.27,11182.2821
2008-12-31 11:15:00,44.27,44.29,44.26,44.27,8793.833459993486,44.27,44.29,44.26,44.27,8793.8335
2008-12-31 11:20:00,44.27,44.33,44.24,44.33,15307.784171099773,44.27,44.33,44.24,44.33,15307.7842
2008-12-31 11:25:00,44.33,44.38,44.33,44.36,5645.423949625448,44.33,44.38,44.33,44.36,5645.4239
2008-12-31 11:30:00,44.36,44.45,44.36,44.38,13353.598957767888,44.36,44.45,44.36,44.38,13353.599
2008-12-31 11:35:00,44.38,44.38,44.25,44.25,9770.92606665943,44.38,44.38,44.25,44.25,9770.9261
2008-12-31 11:40:00,44.24,44.26,44.15,44.16,8902.399305178591,44.24,44.26,44.15,44.16,8902.3993
2008-12-31 11:45:00,44.15,44.15,44.07,44.11,17913.364455542287,44.15,44.15,44.07,44.11,17913.3645
2008-12-31 11:50:00,44.09,44.11,44.04,44.07,7708.175008142439,44.09,44.11,44.04,44.07,7708.175
2008-12-31 11:55:00,44.06,44.07,44.0,44.0,7816.740853327544,44.06,44.07,44.0,44.0,7816.7409
2008-12-31 12:00:00,44.0,44.12,44.0,44.07,11942.242970361523,44.0,44.12,44.0,44.07,11942.243
2008-12-31 12:05:00,44.06,44.09,44.0,44.01,7491.043317772229,44.06,44.09,44.0,44.01,7491.0433
2008-12-31 12:10:00,44.02,44.07,44.01,44.07,11073.716208880687,44.02,44.07,44.01,44.07,11073.7162
2008-12-31 12:15:00,44.07,44.07,43.97,44.0,10965.150363695582,44.07,44.07,43.97,44.0,10965.1504
2008-12-31 12:20:00,44.01,44.07,44.01,44.05,8033.872543697753,44.01,44.07,44.01,44.05,8033.8725
2008-12-31 12:25:00,44.07,44.07,44.06,44.06,1628.4876777765714,44.07,44.07,44.06,44.06,1628.4877
2008-12-31 12:30:00,44.06,44.07,44.0,44.02,9662.360221474324,44.06,44.07,44.0,44.02,9662.3602
2008-12-31 12:35:00,44.02,44.03,43.99,43.99,9553.79437628922,44.02,44.03,43.99,43.99,9553.7944
2008-12-31 12:40:00,43.99,43.99,43.93,43.95,5862.555639995658,43.99,43.99,43.93,43.95,5862.5556
2008-12-31 12:45:00,43.95,44.01,43.95,43.98,6731.082401476496,43.95,44.01,43.95,43.98,6731.0824
2008-12-31 12:50:00,43.98,43.99,43.97,43.99,2822.711974812724,43.98,43.99,43.97,43.99,2822.712
2008-12-31 12:55:00,43.98,44.03,43.95,43.96,3691.2387362935615,43.98,44.03,43.95,43.96,3691.2387
2008-12-31 13:00:00,43.98,44.0,43.97,43.99,4234.067962219086,43.98,44.0,43.97,43.99,4234.068
2008-12-31 13:05:00,43.97,44.01,43.93,43.96,6079.687330365867,43.97,44.01,43.93,43.96,6079.6873
2008-12-31 13:10:00,43.94,43.95,43.87,43.91,10096.623602214744,43.94,43.95,43.87,43.91,10096.6236
2008-12-31 13:15:00,43.9,43.94,43.9,43.92,17479.101074801867,43.9,43.94,43.9,43.92,17479.1011
2008-12-31 13:20:00,43.92,44.01,43.92,43.96,16067.745087395506,43.92,44.01,43.92,43.96,16067.7451
2008-12-31 13:25:00,43.95,44.07,43.95,44.04,5319.726414070134,43.95,44.07,43.95,44.04,5319.7264
2008-12-31 13:30:00,44.04,44.07,44.04,44.07,2931.277819997829,44.04,44.07,44.04,44.07,2931.2778
2008-12-31 13:35:00,44.07,44.16,44.07,44.11,4451.199652589296,44.07,44.16,44.07,44.11,4451.1997
2008-12-31 13:40:00,44.14,44.17,44.11,44.13,3799.804581478667,44.14,44.17,44.11,44.13,3799.8046
2008-12-31 13:45:00,44.12,44.14,44.0,44.0,3582.6728911084574,44.12,44.14,44.0,44.0,3582.6729
2008-12-31 13:50:00,44.01,44.02,43.92,43.92,6839.648246661601,44.01,44.02,43.92,43.92,6839.6482
2008-12-31 13:55:00,43.9,44.12,43.9,44.11,16284.876777765716,43.9,44.12,43.9,44.11,16284.8768
2008-12-31 14:00:00,44.12,44.29,44.1,44.28,25730.10530886983,44.12,44.29,44.1,44.28,25730.1053
2008-12-31 14:05:00,44.29,44.35,44.18,44.18,18890.45706220823,44.29,44.35,44.18,44.18,18890.4571
2008-12-31 14:10:00,44.19,44.21,44.11,44.11,12050.80881554663,44.19,44.21,44.11,44.11,12050.8088
2008-12-31 14:15:00,44.11,44.11,44.02,44.04,8142.438388882858,44.11,44.11,44.02,44.04,8142.4384
2008-12-31 14:20:00,44.04,44.08,43.99,44.01,11942.242970361523,44.04,44.08,43.99,44.01,11942.243
2008-12-31 14:25:00,43.99,44.0,43.97,44.0,27467.158831831508,43.99,44.0,43.97,44.0,27467.1588
2008-12-31 14:30:00,44.0,44.05,43.93,43.95,67853.65324069049,44.0,44.05,43.93,43.95,67853.6532
2008-12-31 14:35:00,43.96,43.98,43.84,43.85,27792.85636738682,43.96,43.98,43.84,43.85,27792.8564
2008-12-31 14:40:00,43.87,43.88,43.82,43.87,24644.446857018786,43.87,43.88,43.82,43.87,24644.4469
2008-12-31 14:45:00,43.86,43.87,43.8,43.86,25078.7102377592,43.86,43.87,43.8,43.86,25078.7102
2008-12-31 14:50:00,43.86,43.86,43.72,43.75,37563.782434046254,43.86,43.86,43.72,43.75,37563.7824
2008-12-31 14:55:00,43.74,43.91,43.74,43.91,13679.296493323202,43.74,43.91,43.74,43.91,13679.2965
2008-12-31 15:00:00,43.91,44.08,43.91,44.06,26055.802844425143,43.91,44.08,43.91,44.06,26055.8028
2008-12-31 15:05:00,44.07,44.07,43.84,43.87,37238.08489849094,44.07,44.07,43.84,43.87,37238.0849
2008-12-31 15:10:00,43.86,43.89,43.8,43.84,24318.749321463467,43.86,43.89,43.8,43.84,24318.7493
2008-12-31 15:15:00,43.84,43.85,43.73,43.75,31049.831722939965,43.84,43.85,43.73,43.75,31049.8317
2008-12-31 15:20:00,43.76,43.8,43.61,43.73,54608.6201281077,43.76,43.8,43.61,43.73,54608.6201
2008-12-31 15:25:00,43.73,43.75,43.57,43.75,33004.01693627185,43.73,43.75,43.57,43.75,33004.0169
2008-12-31 15:30:00,43.74,43.79,43.69,43.75,42340.67962219086,43.74,43.79,43.69,43.75,42340.6796
2008-12-31 15:35:00,43.74,43.84,43.71,43.72,48746.06448811204,43.74,43.84,43.71,43.72,48746.0645
2008-12-31 15:40:00,43.73,43.73,43.57,43.6,65790.9021821735,43.73,43.73,43.57,43.6,65790.9022
2008-12-31 15:45:00,43.6,43.62,43.47,43.51,88589.7296710455,43.6,43.62,43.47,43.51,88589.7297
2008-12-31 15:50:00,43.52,43.67,43.49,43.67,207469.33014873523,43.52,43.67,43.49,43.67,207469.3301
2008-12-31 15:55:00,43.68,43.9,43.63,43.87,236890.6741938986,43.68,43.9,43.63,43.87,236890.6742
2009-01-02 09:30:00,43.32,43.74,43.01,43.07,29747.041580718706,43.32,43.74,43.01,43.07,29747.0416
2009-01-02 09:35:00,43.07,43.73,43.07,43.73,23341.65671479753,43.07,43.73,43.07,43.73,23341.6567
2009-01-02 09:40:00,43.7,43.76,43.49,43.53,19433.28628813376,43.7,43.76,43.49,43.53,19433.2863
2009-01-02 09:45:00,43.53,43.72,43.52,43.61,11290.847899250895,43.53,43.72,43.52,43.61,11290.8479
2009-01-02 09:50:00,43.6,43.6,43.22,43.26,27250.02714146129,43.6,43.6,43.22,43.26,27250.0271
2009-01-02 09:55:00,43.26,43.43,43.22,43.42,22798.827488872,43.26,43.43,43.22,43.42,22798.8275
2009-01-02 10:00:00,43.43,43.59,43.4,43.53,46466.18173922484,43.43,43.59,43.4,43.53,46466.1817
2009-01-02 10:05:00,43.55,43.55,43.49,43.51,18456.19368146781,43.55,43.55,43.49,43.51,18456.1937
2009-01-02 10:10:00,43.51,43.67,43.49,43.63,27358.592986646403,43.51,43.67,43.49,43.63,27358.593
2009-01-02 10:15:00,43.63,43.76,43.55,43.76,10639.452828140267,43.63,43.76,43.55,43.76,10639.4528
2009-01-02 10:20:00,43.77,43.88,43.77,43.86,14222.125719248725,43.77,43.88,43.77,43.86,14222.1257
2009-01-02 10:25:00,43.84,44.07,43.83,44.07,39409.40180219303,43.84,44.07,43.83,44.07,39409.4018
2009-01-02 10:30:00,44.07,44.18,44.0,44.14,13896.42818369341,44.07,44.18,44.0,44.14,13896.4282
2009-01-02 10:35:00,44.14,44.46,44.14,44.46,58082.72717403105,44.14,44.46,44.14,44.46,58082.7272
2009-01-02 10:40:00,44.45,44.49,44.31,44.32,37563.782434046254,44.45,44.49,44.31,44.32,37563.7824
2009-01-02 10:45:00,44.31,44.37,44.22,44.37,19976.11551405928,44.31,44.37,44.22,44.37,19976.1155
2009-01-02 10:50:00,44.37,44.47,44.34,44.45,18130.496145912497,44.37,44.47,44.34,44.45,18130.4961
2009-01-02 10:55:00,44.5,44.53,44.43,44.43,8142.438388882858,44.5,44.53,44.43,44.43,8142.4384
2009-01-02 11:00:00,44.42,44.54,44.41,44.47,10530.886982955162,44.42,44.54,44.41,44.47,10530.887
2009-01-02 11:05:00,44.47,44.47,44.35,44.38,14113.55987406362,44.47,44.47,44.35,44.38,14113.5599
2009-01-02 11:10:00,44.37,44.37,44.27,44.3,11290.847899250895,44.37,44.37,44.27,44.3,11290.8479
2009-01-02 11:15:00,44.27,44.35,44.26,44.35,21930.300727391164,44.27,44.35,44.26,44.35,21930.3007
2009-01-02 11:20:00,44.33,44.36,44.28,44.3,24535.88101183368,44.33,44.36,44.28,44.3,24535.881
2009-01-02 11:25:00,44.28,44.3,44.21,44.21,13353.598957767888,44.28,44.3,44.21,44.21,13353.599
2009-01-02 11:30:00,44.2,44.24,44.19,44.21,26055.802844425143,44.2,44.24,44.19,44.21,26055.8028
2009-01-02 11:35:00,44.21,44.36,44.2,44.36,77298.8817717946,44.21,44.36,44.2,44.36,77298.8818
2009-01-02 11:40:00,44.37,44.37,44.21,44.23,30289.87080664423,44.37,44.37,44.21,44.23,30289.8708
2009-01-02 11:45:00,44.23,44.25,44.22,44.22,8685.267614808381,44.23,44.25,44.22,44.22,8685.2676
2009-01-02 11:50:00,44.23,44.26,44.2,44.22,51243.07892736945,44.23,44.26,44.2,44.22,51243.0789
2009-01-02 11:55:00,44.22,44.28,44.19,44.2,18239.0619910976,44.22,44.28,44.19,44.2,18239.062
2009-01-02 12:00:00,44.2,44.27,44.2,44.26,10313.755292584952,44.2,44.27,44.2,44.26,10313.7553
2009-01-02 12:05:00,44.26,44.27,44.21,44.26,6405.384865921182,44.26,44.27,44.21,44.26,6405.3849
2009-01-02 12:10:00,44.27,44.33,44.19,44.23,12050.80881554663,44.27,44.33,44.19,44.23,12050.8088
2009-01-02 12:15:00,44.22,44.28,44.22,44.23,5753.989794810553,44.22,44.28,44.22,44.23,5753.9898
2009-01-02 12:20:00,44.25,44.25,44.18,44.23,7816.740853327544,44.25,44.25,44.18,44.23,7816.7409
2009-01-02 12:25:00,44.23,44.34,44.22,44.31,11290.847899250895,44.23,44.34,44.22,44.31,11290.8479
2009-01-02 12:30:00,44.32,44.42,44.32,44.37,17913.364455542287,44.32,44.42,44.32,44.37,17913.3645
2009-01-02 12:35:00,44.36,44.44,44.35,44.43,11182.282054065792,44.36,44.44,44.35,44.43,11182.2821
2009-01-02 12:40:00,44.45,44.53,44.43,44.48,20193.24720442949,44.45,44.53,44.43,44.48,20193.2472
2009-01-02 12:45:00,44.49,44.57,44.46,44.5,20301.8130496146,44.49,44.57,44.46,44.5,20301.813
2009-01-02 12:50:00,44.46,44.49,44.43,44.47,6513.950711106286,44.46,44.49,44.43,44.47,6513.9507
2009-01-02 12:55:00,44.46,44.48,44.42,44.45,13462.164802952992,44.46,44.48,44.42,44.45,13462.1648
2009-01-02 13:00:00,44.44,44.45,44.39,44.39,14004.994028878516,44.44,44.45,44.39,44.39,14004.994
2009-01-02 13:05:00,44.39,44.47,44.32,44.47,10530.886982955162,44.39,44.47,44.32,44.47,10530.887
2009-01-02 13:10:00,44.46,44.54,44.43,44.43,9988.05775702964,44.46,44.54,44.43,44.43,9988.0578
2009-01-02 13:15:00,44.44,44.51,44.44,44.47,5536.858104440344,44.44,44.51,44.44,44.47,5536.8581
2009-01-02 13:20:00,44.47,44.57,44.46,44.55,6622.516556291391,44.47,44.57,44.46,44.55,6622.5166
2009-01-02 13:25:00,44.57,44.65,44.5,44.65,30724.13418738465,44.57,44.65,44.5,44.65,30724.1342
2009-01-02 13:30:00,44.65,44.65,44.59,44.62,11725.111279991315,44.65,44.65,44.59,44.62,11725.1113
2009-01-02 13:35:00,44.62,44.65,44.59,44.59,14547.82325480404,44.62,44.65,44.59,44.59,14547.8233
2009-01-02 13:40:00,44.6,44.68,44.59,44.65,17696.232765172077,44.6,44.68,44.59,44.65,17696.2328
2009-01-02 13:45:00,44.65,44.67,44.59,44.63,10856.584518510475,44.65,44.67,44.59,44.63,10856.5845
2009-01-02 13:50:00,44.64,44.64,44.52,44.56,8576.701769623276,44.64,44.64,44.52,44.56,8576.7018
2009-01-02 13:55:00,44.57,44.57,44.49,44.5,8251.004234067963,44.57,44.57,44.49,44.5,8251.0042
2009-01-02 14:00:00,44.5,44.53,44.37,44.39,30289.87080664423,44.5,44.53,44.37,44.39,30289.8708
2009-01-02 14:05:00,44.39,44.39,44.26,44.3,22147.43241776137,44.39,44.39,44.26,44.3,22147.4324
2009-01-02 14:10:00,44.31,44.44,44.3,44.44,17370.535229616762,44.31,44.44,44.3,44.44,17370.5352
2009-01-02 14:15:00,44.44,44.48,44.41,44.41,16719.140158506136,44.44,44.48,44.41,44.41,16719.1402
2009-01-02 14:20:00,44.42,44.58,44.41,44.5,40820.7577895994,44.42,44.58,44.41,44.5,40820.7578
2009-01-02 14:25:00,44.51,44.54,44.43,44.46,28118.55390294213,44.51,44.54,44.43,44.46,28118.5539
2009-01-02 14:30:00,44.47,44.49,44.35,44.49,64379.54619476713,44.47,44.49,44.35,44.49,64379.5462
2009-01-02 14:35:00,44.49,44.56,44.48,44.54,17804.798610357182,44.49,44.56,44.48,44.54,17804.7986
2009-01-02 14:40:00,44.54,44.63,44.5,44.51,19976.11551405928,44.54,44.63,44.5,44.51,19976.1155
2009-01-02 14:45:00,44.5,44.51,44.42,44.42,25404.40777331452,44.5,44.51,44.42,44.42,25404.4078
2009-01-02 14:50:00,44.42,44.5,44.39,44.47,31158.39756812507,44.42,44.5,44.39,44.47,31158.3976
2009-01-02 14:55:00,44.47,44.56,44.47,44.56,22147.43241776137,44.47,44.56,44.47,44.56,22147.4324
2009-01-02 15:00:00,44.57,44.67,44.57,44.64,44511.99652589296,44.57,44.67,44.57,44.64,44511.9965
2009-01-02 15:05:00,44.64,44.65,44.56,44.58,48203.23526218652,44.64,44.65,44.56,44.58,48203.2353
2009-01-02 15:10:00,44.59,44.62,44.48,44.61,43969.16729996744,44.59,44.62,44.48,44.61,43969.1673
2009-01-02 15:15:00,44.61,44.64,44.56,44.62,24535.88101183368,44.61,44.64,44.56,44.62,24535.881
2009-01-02 15:20:00,44.63,44.67,44.38,44.52,111497.1230051026,44.63,44.67,44.38,44.52,111497.123
2009-01-02 15:25:00,44.52,44.53,44.44,44.5,38758.0067310824,44.52,44.53,44.44,44.5,38758.0067
2009-01-02 15:30:00,44.5,44.57,44.41,44.42,45706.22082292911,44.5,44.57,44.41,44.42,45706.2208
2009-01-02 15:35:00,44.41,44.5,44.39,44.49,45380.52328737379,44.41,44.5,44.39,44.49,45380.5233
2009-01-02 15:40:00,44.49,44.54,44.41,44.48,55585.71273477364,44.49,44.54,44.41,44.48,55585.7127
2009-01-02 15:45:00,44.46,44.55,44.46,44.55,70893.49690587341,44.46,44.55,44.46,44.55,70893.4969
2009-01-02 15:50:00,44.55,44.73,44.55,44.72,146021.06177396592,44.55,44.73,44.55,44.72,146021.0618
2009-01-02 15:55:00,44.72,44.72,44.47,44.65,167299.96743024644,44.72,44.72,44.47,44.65,167299.9674
2009-01-05 09:30:00,43.72,43.84,42.8,42.8,108023.01595917925,43.72,43.84,42.8,42.8,108023.016
2009-01-05 09:35:00,42.76,42.9,42.02,42.02,100749.10433177724,42.76,42.9,42.02,42.02,100749.1043
2009-01-05 09:40:00,42.06,42.17,41.85,42.07,80447.29128216264,42.06,42.17,41.85,42.07,80447.2913
2009-01-05 09:45:00,42.07,42.28,42.01,42.23,73824.77472587125,42.07,42.28,42.01,42.23,73824.7747
2009-01-05 09:50:00,42.21,42.31,42.04,42.24,75996.09162957333,42.21,42.31,42.04,42.24,75996.0916
2009-01-05 09:55:00,42.24,42.55,42.24,42.55,71436.32613179894,42.24,42.55,42.24,42.55,71436.3261
2009-01-05 10:00:00,42.55,42.71,42.48,42.6,64162.41450439692,42.55,42.71,42.48,42.6,64162.4145
2009-01-05 10:05:00,42.62,42.82,42.5,42.78,71436.32613179894,42.62,42.82,42.5,42.78,71436.3261
2009-01-05 10:10:00,42.78,42.87,42.59,42.63,96949.29975029857,42.78,42.87,42.59,42.63,96949.2998
2009-01-05 10:15:00,42.63,42.75,42.59,42.75,96623.60221474324,42.63,42.75,42.59,42.75,96623.6022
2009-01-05 10:20:00,42.76,43.03,42.76,42.95,55585.71273477364,42.76,43.03,42.76,42.95,55585.7127
2009-01-05 10:25:00,42.95,43.09,42.92,43.09,69482.14091846705,42.95,43.09,42.92,43.09,69482.1409
2009-01-05 10:30:00,43.09,43.25,43.08,43.24,78927.36944957117,43.09,43.25,43.08,43.24,78927.3694
2009-01-05 10:35:00,43.24,43.29,43.11,43.27,71436.32613179894,43.24,43.29,43.11,43.27,71436.3261
2009-01-05 10:40:00,43.27,43.51,43.26,43.38,87069.80783845403,43.27,43.51,43.26,43.38,87069.8078
2009-01-05 10:45:00,43.37,43.55,43.29,43.46,41363.587015524914,43.37,43.55,43.29,43.46,41363.587
2009-01-05 10:50:00,43.47,43.62,43.47,43.61,24427.31516664857,43.47,43.62,43.47,43.61,24427.3152
2009-01-05 10:55:00,43.61,43.62,43.51,43.57,27792.85636738682,43.61,43.62,43.51,43.57,27792.8564
2009-01-05 11:00:00,43.58,43.71,43.55,43.7,23341.65671479753,43.58,43.71,43.55,43.7,23341.6567
2009-01-05 11:05:00,43.7,43.87,43.69,43.87,43643.46976441212,43.7,43.87,43.69,43.87,43643.4698
2009-01-05 11:10:00,43.86,43.89,43.78,43.85,35609.597220714364,43.86,43.89,43.78,43.85,35609.5972
2009-01-05 11:15:00,43.85,43.87,43.63,43.65,41472.15286071002,43.85,43.87,43.63,43.65,41472.1529
2009-01-05 11:20:00,43.65,43.65,43.38,43.38,49180.32786885246,43.65,43.65,43.38,43.38,49180.3279
2009-01-05 11:25:00,43.37,43.38,43.2,43.23,62751.05851699055,43.37,43.38,43.2,43.23,62751.0585
2009-01-05 11:30:00,43.23,43.29,43.08,43.11,96840.73390511343,43.23,43.29,43.08,43.11,96840.7339
2009-01-05 11:35:00,43.1,43.1,42.94,42.97,64813.80957550755,43.1,43.1,42.94,42.97,64813.8096
2009-01-05 11:40:00,42.97,42.98,42.85,42.97,43100.640538486594,42.97,42.98,42.85,42.97,43100.6405
2009-01-05 11:45:00,42.97,43.05,42.94,43.04,47334.70850070568,42.97,43.05,42.94,43.04,47334.7085
2009-01-05 11:50:00,43.05,43.16,43.03,43.12,45814.78666811421,43.05,43.16,43.03,43.12,45814.7867
2009-01-05 11:55:00,43.12,43.13,42.97,43.01,45814.78666811421,43.12,43.13,42.97,43.01,45814.7867
2009-01-05 12:00:00,43.01,43.13,43.0,43.11,9988.05775702964,43.01,43.13,43.0,43.11,9988.0578
2009-01-05 12:05:00,43.1,43.11,43.05,43.07,17913.364455542287,43.1,43.11,43.05,43.07,17913.3645
2009-01-05 12:10:00,43.07,43.11,43.06,43.09,10639.452828140267,43.07,43.11,43.06,43.09,10639.4528
2009-01-05 12:15:00,43.11,43.16,43.11,43.14,22690.261643686896,43.11,43.16,43.11,43.14,22690.2616
2009-01-05 12:20:00,43.14,43.16,43.1,43.1,22255.99826294648,43.14,43.16,43.1,43.1,22255.9983
2009-01-05 12:25:00,43.11,43.11,43.01,43.04,19107.58875257844,43.11,43.11,43.01,43.04,19107.5888
2009-01-05 12:30:00,43.03,43.06,43.0,43.04,14004.994028878516,43.03,43.06,43.0,43.04,14004.994
2009-01-05 12:35:00,43.03,43.04,42.95,42.98,25078.7102377592,43.03,43.04,42.95,42.98,25078.7102
2009-01-05 12:40:00,42.99,42.99,42.9,42.93,44403.430680707854,42.99,42.99,42.9,42.93,44403.4307
2009-01-05 12:45:00,42.92,43.0,42.85,42.9,41146.45532515471,42.92,43.0,42.85,42.9,41146.4553
2009-01-05 12:50:00,42.9,42.9,42.83,42.9,38649.4408858973,42.9,42.9,42.83,42.9,38649.4409
2009-01-05 12:55:00,42.9,43.02,42.83,43.01,174031.04983172295,42.9,43.02,42.83,43.01,174031.0498
2009-01-05 13:00:00,43.01,43.12,43.01,43.06,64813.80957550755,43.01,43.12,43.01,43.06,64813.8096
2009-01-05 13:05:00,43.02,43.09,42.97,43.02,24970.144392574097,43.02,43.09,42.97,43.02,24970.1444
2009-01-05 13:10:00,43.02,43.06,42.99,42.99,26924.329605905983,43.02,43.06,42.99,42.99,26924.3296
2009-01-05 13:15:00,43.01,43.02,42.92,42.95,66225.16556291391,43.01,43.02,42.92,42.95,66225.1656
2009-01-05 13:20:00,42.95,43.08,42.92,42.98,180979.26392356964,42.95,43.08,42.92,42.98,180979.2639
2009-01-05 13:25:00,42.97,43.01,42.79,42.86,143198.3497991532,42.97,43.01,42.79,42.86,143198.3498
2009-01-05 13:30:00,42.86,42.96,42.84,42.96,39192.27011182282,42.86,42.96,42.84,42.96,39192.2701
2009-01-05 13:35:00,42.98,43.0,42.94,42.99,22581.69579850179,42.98,43.0,42.94,42.99,22581.6958
2009-01-05 13:40:00,42.98,43.05,42.97,43.03,13136.467267397677,42.98,43.05,42.97,43.03,13136.4673
2009-01-05 13:45:00,43.05,43.14,43.02,43.07,26272.93453479536,43.05,43.14,43.02,43.07,26272.9345
2009-01-05 13:50:00,43.09,43.24,43.03,43.22,34415.37292367821,43.09,43.24,43.03,43.22,34415.3729
2009-01-05 13:55:00,43.2,43.31,43.17,43.17,14222.125719248725,43.2,43.31,43.17,43.17,14222.1257
2009-01-05 14:00:00,43.19,43.33,43.19,43.31,29529.9098903485,43.19,43.33,43.19,43.31,29529.9099
2009-01-05 14:05:00,43.32,43.44,43.32,43.4,48528.93279774183,43.32,43.44,43.32,43.4,48528.9328
2009-01-05 14:10:00,43.4,43.44,43.36,43.36,15416.350016284878,43.4,43.44,43.36,43.36,15416.35
2009-01-05 14:15:00,43.36,43.41,43.34,43.39,23015.95917924221,43.36,43.41,43.34,43.39,23015.9592
2009-01-05 14:20:00,43.39,43.41,43.34,43.38,31701.22679405059,43.39,43.41,43.34,43.38,31701.2268
2009-01-05 14:25:00,43.39,43.49,43.38,43.41,40277.92856367387,43.39,43.49,43.38,43.41,40277.9286
2009-01-05 14:30:00,43.4,43.42,43.25,43.29,32461.187710346327,43.4,43.42,43.25,43.29,32461.1877
2009-01-05 14:35:00,43.28,43.29,43.24,43.25,41472.15286071002,43.28,43.29,43.24,43.25,41472.1529
2009-01-05 14:40:00,43.25,43.31,43.19,43.19,68179.35077624579,43.25,43.31,43.19,43.19,68179.3508
2009-01-05 14:45:00,43.2,43.25,43.1,43.23,50483.11801107372,43.2,43.25,43.1,43.23,50483.118
2009-01-05 14:50:00,43.23,43.25,43.12,43.2,39409.40180219303,43.23,43.25,43.12,43.2,39409.4018
2009-01-05 14:55:00,43.16,43.29,43.16,43.27,40820.7577895994,43.16,43.29,43.16,43.27,40820.7578
2009-01-05 15:00:00,43.26,43.36,43.26,43.34,65465.20464661818,43.26,43.36,43.26,43.34,65465.2046
2009-01-05 15:05:00,43.34,43.48,43.32,43.4,72087.72120290957,43.34,43.48,43.32,43.4,72087.7212
2009-01-05 15:10:00,43.4,43.48,43.28,43.32,78058.84268809033,43.4,43.48,43.28,43.32,78058.8427
2009-01-05 15:15:00,43.32,43.48,43.25,43.44,66442.29725328412,43.32,43.48,43.25,43.44,66442.2973
2009-01-05 15:20:00,43.44,43.51,43.29,43.37,96406.47052437304,43.44,43.51,43.29,43.37,96406.4705
2009-01-05 15:25:00,43.37,43.42,43.29,43.37,71219.19444142873,43.37,43.42,43.29,43.37,71219.1944
2009-01-05 15:30:00,43.37,43.44,43.31,43.44,76213.22331994354,43.37,43.44,43.31,43.44,76213.2233
2009-01-05 15:35:00,43.45,43.53,43.34,43.51,87938.33459993487,43.45,43.53,43.34,43.51,87938.3346
2009-01-05 15:40:00,43.51,43.68,43.49,43.63,80990.12050808816,43.51,43.68,43.49,43.63,80990.1205
2009-01-05 15:45:00,43.63,43.69,43.44,43.45,121159.48322657692,43.63,43.69,43.44,43.45,121159.4832
2009-01-05 15:50:00,43.44,43.63,43.44,43.62,92932.36347844968,43.44,43.63,43.44,43.62,92932.3635
2009-01-05 15:55:00,43.6,43.7,43.55,43.69,124199.32689175986,43.6,43.7,43.55,43.69,124199.3269
2009-01-06 09:30:00,44.23,44.27,43.61,44.02,38758.0067310824,44.23,44.27,43.61,44.02,38758.0067
2009-01-06 09:35:00,44.03,44.19,43.78,43.81,26707.197915535773,44.03,44.19,43.78,43.81,26707.1979
2009-01-06 09:40:00,43.81,43.84,43.51,43.6,48528.93279774183,43.81,43.84,43.51,43.6,48528.9328
2009-01-06 09:45:00,43.59,43.82,43.55,43.79,55260.01519921833,43.59,43.82,43.55,43.79,55260.0152
2009-01-06 09:50:00,43.8,43.9,43.75,43.9,75236.13071327761,43.8,43.9,43.75,43.9,75236.1307
2009-01-06 09:55:00,43.9,43.95,43.83,43.86,34958.202149603734,43.9,43.95,43.83,43.86,34958.2021
2009-01-06 10:00:00,43.86,43.95,43.53,43.58,48963.19617848225,43.86,43.95,43.53,43.58,48963.1962
2009-01-06 10:05:00,43.57,43.6,43.29,43.3,70784.93106068831,43.57,43.6,43.29,43.3,70784.9311
2009-01-06 10:10:00,43.31,43.32,43.04,43.04,43534.90391922701,43.31,43.32,43.04,43.04,43534.9039
2009-01-06 10:15:00,43.02,43.03,42.87,42.89,73173.37965476062,43.02,43.03,42.87,42.89,73173.3797
2009-01-06 10:20:00,42.89,42.94,42.87,42.91,32678.319400716537,42.89,42.94,42.87,42.91,32678.3194
2009-01-06 10:25:00,42.91,42.92,42.79,42.88,20301.8130496146,42.91,42.92,42.79,42.88,20301.813
2009-01-06 10:30:00,42.9,42.92,42.79,42.8,55042.88350884812,42.9,42.92,42.79,42.8,55042.8835
2009-01-06 10:35:00,42.79,42.87,42.78,42.85,18781.891217023127,42.79,42.87,42.78,42.85,18781.8912
2009-01-06 10:40:00,42.86,42.89,42.68,42.84,47986.10357181631,42.86,42.89,42.68,42.84,47986.1036
2009-01-06 10:45:00,42.83,42.84,42.71,42.71,39300.83595700793,42.83,42.84,42.71,42.71,39300.836
2009-01-06 10:50:00,42.71,42.75,42.62,42.62,32026.924329605907,42.71,42.75,42.62,42.62,32026.9243
2009-01-06 10:55:00,42.61,42.75,42.61,42.64,79361.63283031159,42.61,42.75,42.61,42.64,79361.6328
2009-01-06 11:00:00,42.65,42.67,42.61,42.67,31266.96341331017,42.65,42.67,42.61,42.67,31266.9634
2009-01-06 11:05:00,42.65,42.71,42.57,42.65,49288.89371403757,42.65,42.71,42.57,42.65,49288.8937
2009-01-06 11:10:00,42.67,42.78,42.66,42.71,126587.77548583216,42.67,42.78,42.66,42.71,126587.7755
2009-01-06 11:15:00,42.71,42.74,42.6,42.74,62533.92682662035,42.71,42.74,42.6,42.74,62533.9268
2009-01-06 11:20:00,42.74,42.77,42.72,42.73,34523.938768863314,42.74,42.77,42.72,42.73,34523.9388
2009-01-06 11:25:00,42.74,42.75,42.67,42.73,18781.891217023127,42.74,42.75,42.67,42.73,18781.8912
2009-01-06 11:30:00,42.75,42.8,42.73,42.73,27141.4612962762,42.75,42.8,42.73,42.73,27141.4613
2009-01-06 11:35:00,42.73,42.79,42.71,42.77,31266.96341331017,42.73,42.79,42.71,42.77,31266.9634
2009-01-06 11:40:00,42.77,42.79,42.71,42.73,25730.10530886983,42.77,42.79,42.71,42.73,25730.1053
2009-01-06 11:45:00,42.73,42.74,42.69,42.73,17696.232765172077,42.73,42.74,42.69,42.73,17696.2328
2009-01-06 11:50:00,42.73,42.79,42.72,42.79,60145.47823254804,42.73,42.79,42.72,42.79,60145.4782
2009-01-06 11:55:00,42.78,42.92,42.76,42.92,88372.59798067529,42.78,42.92,42.76,42.92,88372.598
2009-01-06 12:00:00,42.92,42.93,42.86,42.93,51351.64477255456,42.92,42.93,42.86,42.93,51351.6448
2009-01-06 12:05:00,42.92,43.06,42.92,43.06,22255.99826294648,42.92,43.06,42.92,43.06,22255.9983
2009-01-06 12:10:00,43.06,43.13,43.03,43.07,45923.35251329932,43.06,43.13,43.03,43.07,45923.3525
2009-01-06 12:15:00,43.07,43.07,42.92,42.93,31158.39756812507,43.07,43.07,42.92,42.93,31158.3976
2009-01-06 12:20:00,42.93,42.98,42.79,42.79,43969.16729996744,42.93,42.98,42.79,42.79,43969.1673
2009-01-06 12:25:00,42.81,42.89,42.81,42.85,12593.638041472152,42.81,42.89,42.81,42.85,12593.638
2009-01-06 12:30:00,42.83,42.99,42.83,42.97,39517.96764737814,42.83,42.99,42.83,42.97,39517.9676
2009-01-06 12:35:00,42.97,43.08,42.96,43.05,39517.96764737814,42.97,43.08,42.96,43.05,39517.9676
2009-01-06 12:40:00,43.05,43.06,42.96,43.03,32352.62186516122,43.05,43.06,42.96,43.03,32352.6219
2009-01-06 12:45:00,43.02,43.1,43.0,43.09,35392.465530344154,43.02,43.1,43.0,43.09,35392.4655
2009-01-06 12:50:00,43.07,43.13,43.07,43.09,20844.642275540114,43.07,43.13,43.07,43.09,20844.6423
2009-01-06 12:55:00,43.09,43.12,43.04,43.06,21604.60319183585,43.09,43.12,43.04,43.06,21604.6032
2009-01-06 13:00:00,43.05,43.05,42.97,43.01,21713.169037020954,43.05,43.05,42.97,43.01,21713.169
2009-01-06 13:05:00,43.02,43.04,42.9,42.9,22255.99826294648,43.02,43.04,42.9,42.9,22255.9983
2009-01-06 13:10:00,42.9,42.91,42.89,42.89,18890.45706220823,42.9,42.91,42.89,42.89,18890.4571
2009-01-06 13:15:00,42.9,42.92,42.79,42.79,17696.232765172077,42.9,42.92,42.79,42.79,17696.2328
2009-01-06 13:20:00,42.79,42.79,42.71,42.79,34632.50461404842,42.79,42.79,42.71,42.79,34632.5046
2009-01-06 13:25:00,42.77,42.8,42.76,42.76,32569.75355553143,42.77,42.8,42.76,42.76,32569.7536
2009-01-06 13:30:00,42.76,42.78,42.67,42.73,33438.28031701227,42.76,42.78,42.67,42.73,33438.2803
2009-01-06 13:35:00,42.72,42.76,42.67,42.74,36260.992291824994,42.72,42.76,42.67,42.74,36260.9923
2009-01-06 13:40:00,42.72,42.74,42.67,42.74,13136.467267397677,42.72,42.74,42.67,42.74,13136.4673
2009-01-06 13:45:00,42.72,42.75,42.71,42.72,30832.700032569755,42.72,42.75,42.71,42.72,30832.7
2009-01-06 13:50:00,42.74,42.74,42.67,42.71,19324.72044294865,42.74,42.74,42.67,42.71,19324.7204
2009-01-06 13:55:00,42.71,42.72,42.67,42.7,15524.915861469985,42.71,42.72,42.67,42.7,15524.9159
2009-01-06 14:00:00,42.72,42.72,42.57,42.6,49506.025404407774,42.72,42.72,42.57,42.6,49506.0254
2009-01-06 14:05:00,42.6,42.62,42.49,42.59,60905.439148843776,42.6,42.62,42.49,42.59,60905.4391
2009-01-06 14:10:00,42.64,42.78,42.6,42.77,72521.98458364999,42.64,42.78,42.6,42.77,72521.9846
2009-01-06 14:15:00,42.78,42.84,42.76,42.79,46683.31342959505,42.78,42.84,42.76,42.79,46683.3134
2009-01-06 14:20:00,42.81,42.84,42.71,42.74,37780.91412441646,42.81,42.84,42.71,42.74,37780.9141
2009-01-06 14:25:00,42.74,42.82,42.74,42.81,11399.413744436,42.74,42.82,42.74,42.81,11399.4137
2009-01-06 14:30:00,42.81,42.84,42.74,42.75,47660.406036261,42.81,42.84,42.74,42.75,47660.406
2009-01-06 14:35:00,42.75,42.81,42.74,42.8,22690.261643686896,42.75,42.81,42.74,42.8,22690.2616
2009-01-06 14:40:00,42.8,42.9,42.79,42.9,32678.319400716537,42.8,42.9,42.79,42.9,32678.3194
2009-01-06 14:45:00,42.9,43.0,42.9,42.97,33112.58278145696,42.9,43.0,42.9,42.97,33112.5828
2009-01-06 14:50:00,42.97,42.97,42.79,42.88,19107.58875257844,42.97,42.97,42.79,42.88,19107.5888
2009-01-06 14:55:00,42.89,42.9,42.81,42.89,21278.90565628053,42.89,42.9,42.81,42.89,21278.9057
2009-01-06 15:00:00,42.86,42.89,42.77,42.79,42883.508848116384,42.86,42.89,42.77,42.79,42883.5088
2009-01-06 15:05:00,42.79,42.81,42.71,42.77,32244.05601997612,42.79,42.81,42.71,42.77,32244.056
2009-01-06 15:10:00,42.76,42.79,42.66,42.75,50483.11801107372,42.76,42.79,42.66,42.75,50483.118
2009-01-06 15:15:00,42.73,42.78,42.6,42.62,63836.7169688416,42.73,42.78,42.6,42.62,63836.717
2009-01-06 15:20:00,42.61,42.64,42.55,42.57,56671.37118662469,42.61,42.64,42.55,42.57,56671.3712
2009-01-06 15:25:00,42.56,42.63,42.5,42.52,62859.62436217566,42.56,42.63,42.5,42.52,62859.6244
2009-01-06 15:30:00,42.52,42.64,42.52,42.52,67853.65324069049,42.52,42.64,42.52,42.52,67853.6532
2009-01-06 15:35:00,42.52,42.61,42.44,42.55,87721.20290956466,42.52,42.61,42.44,42.55,87721.2029
2009-01-06 15:40:00,42.55,42.7,42.55,42.63,88046.90044511997,42.55,42.7,42.55,42.63,88046.9004
2009-01-06 15:45:00,42.63,42.67,42.52,42.6,72413.41873846488,42.63,42.67,42.52,42.6,72413.4187
2009-01-06 15:50:00,42.61,42.78,42.61,42.73,118662.4687873195,42.61,42.78,42.61,42.73,118662.4688
2009-01-06 15:55:00,42.74,42.84,42.7,42.79,100749.10433177724,42.74,42.84,42.7,42.79,100749.1043
2009-01-07 09:30:00,42.38,42.79,42.37,42.49,78601.67191401585,42.38,42.79,42.37,42.49,78601.6719
2009-01-07 09:35:00,42.49,42.52,42.12,42.19,48528.93279774183,42.49,42.52,42.12,42.19,48528.9328
2009-01-07 09:40:00,42.21,42.35,42.09,42.29,46791.87927478016,42.21,42.35,42.09,42.29,46791.8793
2009-01-07 09:45:00,42.32,42.35,42.09,42.32,49397.45955922267,42.32,42.35,42.09,42.32,49397.4596
2009-01-07 09:50:00,42.32,42.61,42.22,42.61,53957.22505699707,42.32,42.61,42.22,42.61,53957.2251
2009-01-07 09:55:00,42.59,42.66,42.51,42.55,20301.8130496146,42.59,42.66,42.51,42.55,20301.813
2009-01-07 10:00:00,42.54,42.62,42.47,42.55,30615.568342199545,42.54,42.62,42.47,42.55,30615.5683
2009-01-07 10:05:00,42.55,42.71,42.54,42.7,27467.158831831508,42.55,42.71,42.54,42.7,27467.1588
2009-01-07 10:10:00,42.71,42.83,42.55,42.67,40169.36271848877,42.71,42.83,42.55,42.67,40169.3627
2009-01-07 10:15:00,42.67,42.68,42.47,42.55,57539.89794810553,42.67,42.68,42.47,42.55,57539.8979
2009-01-07 10:20:00,42.55,42.72,42.49,42.61,32786.88524590164,42.55,42.72,42.49,42.61,32786.8852
2009-01-07 10:25:00,42.6,42.72,42.56,42.72,39626.53349256324,42.6,42.72,42.56,42.72,39626.5335
2009-01-07 10:30:00,42.72,42.76,42.55,42.74,71653.45782216915,42.72,42.76,42.55,42.74,71653.4578
2009-01-07 10:35:00,42.74,42.78,42.61,42.69,35283.89968515905,42.74,42.78,42.61,42.69,35283.8997
2009-01-07 10:40:00,42.69,42.72,42.65,42.68,12485.072196287048,42.69,42.72,42.65,42.68,12485.0722
2009-01-07 10:45:00,42.67,42.7,42.55,42.67,21061.773965910324,42.67,42.7,42.55,42.67,21061.774
2009-01-07 10:50:00,42.68,42.68,42.55,42.58,45054.82575181848,42.68,42.68,42.55,42.58,45054.8258
2009-01-07 10:55:00,42.59,42.61,42.54,42.59,29421.344045163394,42.59,42.61,42.54,42.59,29421.344
2009-01-07 11:00:00,42.58,42.68,42.56,42.67,18347.627836282707,42.58,42.68,42.56,42.67,18347.6278
2009-01-07 11:05:00,42.67,42.69,42.66,42.68,13245.033112582782,42.67,42.69,42.66,42.68,13245.0331
2009-01-07 11:10:00,42.68,42.7,42.64,42.68,14330.69156443383,42.68,42.7,42.64,42.68,14330.6916
2009-01-07 11:15:00,42.69,42.73,42.66,42.66,54174.35674736728,42.69,42.73,42.66,42.66,54174.3567
2009-01-07 11:20:00,42.66,42.77,42.58,42.77,13570.730648138097,42.66,42.77,42.58,42.77,13570.7306
2009-01-07 11:25:00,42.79,42.81,42.67,42.8,18999.022907393333,42.79,42.81,42.67,42.8,18999.0229
2009-01-07 11:30:00,42.79,42.81,42.73,42.75,24427.31516664857,42.79,42.81,42.73,42.75,24427.3152
2009-01-07 11:35:00,42.77,42.82,42.75,42.8,21387.47150146564,42.77,42.82,42.75,42.8,21387.4715
2009-01-07 11:40:00,42.79,42.87,42.75,42.86,36152.42644663989,42.79,42.87,42.75,42.86,36152.4264
2009-01-07 11:45:00,42.84,42.93,42.83,42.9,33872.54369775269,42.84,42.93,42.83,42.9,33872.5437
2009-01-07 11:50:00,42.93,43.02,42.9,43.02,37672.34827923135,42.93,43.02,42.9,43.02,37672.3483
2009-01-07 11:55:00,43.02,43.05,42.97,43.01,24535.88101183368,43.02,43.05,42.97,43.01,24535.881
2009-01-07 12:00:00,43.01,43.02,42.9,42.94,20953.20812072522,43.01,43.02,42.9,42.94,20953.2081
2009-01-07 12:05:00,42.93,42.95,42.92,42.95,13136.467267397677,42.93,42.95,42.92,42.95,13136.4673
2009-01-07 12:10:00,42.95,42.97,42.92,42.94,18781.891217023127,42.95,42.97,42.92,42.94,18781.8912
2009-01-07 12:15:00,42.96,43.02,42.92,42.96,24535.88101183368,42.96,43.02,42.92,42.96,24535.881
2009-01-07 12:20:00,42.97,42.97,42.74,42.74,35501.03137552926,42.97,42.97,42.74,42.74,35501.0314
2009-01-07 12:25:00,42.77,42.8,42.73,42.78,16067.745087395506,42.77,42.8,42.73,42.78,16067.7451
2009-01-07 12:30:00,42.79,42.81,42.71,42.71,15633.481706655088,42.79,42.81,42.71,42.71,15633.4817
2009-01-07 12:35:00,42.69,42.76,42.64,42.67,24753.012702203887,42.69,42.76,42.64,42.67,24753.0127
2009-01-07 12:40:00,42.68,42.7,42.62,42.64,17913.364455542287,42.68,42.7,42.62,42.64,17913.3645
2009-01-07 12:45:00,42.64,42.74,42.62,42.71,26272.93453479536,42.64,42.74,42.62,42.71,26272.9345
2009-01-07 12:50:00,42.69,42.73,42.66,42.68,21170.33981109543,42.69,42.73,42.66,42.68,21170.3398
2009-01-07 12:55:00,42.69,42.7,42.63,42.64,28118.55390294213,42.69,42.7,42.63,42.64,28118.5539
2009-01-07 13:00:00,42.66,42.72,42.63,42.69,25187.276082944307,42.66,42.72,42.63,42.69,25187.2761
2009-01-07 13:05:00,42.68,42.83,42.67,42.82,19541.85213331886,42.68,42.83,42.67,42.82,19541.8521
2009-01-07 13:10:00,42.8,42.9,42.79,42.88,22038.86657257627,42.8,42.9,42.79,42.88,22038.8666
2009-01-07 13:15:00,42.84,42.95,42.8,42.91,21930.300727391164,42.84,42.95,42.8,42.91,21930.3007
2009-01-07 13:20:00,42.91,42.91,42.8,42.82,28552.817283682554,42.91,42.91,42.8,42.82,28552.8173
2009-01-07 13:25:00,42.83,42.92,42.83,42.9,19107.58875257844,42.83,42.92,42.83,42.9,19107.5888
2009-01-07 13:30:00,42.9,43.04,42.87,43.02,43643.46976441212,42.9,43.04,42.87,43.02,43643.4698
2009-01-07 13:35:00,43.02,43.02,42.94,42.95,17696.232765172077,43.02,43.02,42.94,42.95,17696.2328
2009-01-07 13:40:00,42.95,42.95,42.74,42.77,31592.660948865487,42.95,42.95,42.74,42.77,31592.6609
2009-01-07 13:45:00,42.76,42.82,42.69,42.8,19433.28628813376,42.76,42.82,42.69,42.8,19433.2863
2009-01-07 13:50:00,42.81,42.85,42.73,42.78,124633.59027250028,42.81,42.85,42.73,42.78,124633.5903
2009-01-07 13:55:00,42.76,42.76,42.65,42.69,50048.8546303333,42.76,42.76,42.65,42.69,50048.8546
2009-01-07 14:00:00,42.7,42.75,42.68,42.73,64922.37542069265,42.7,42.75,42.68,42.73,64922.3754
2009-01-07 14:05:00,42.74,42.75,42.72,42.73,15633.481706655088,42.74,42.75,42.72,42.73,15633.4817
2009-01-07 14:10:00,42.73,42.91,42.71,42.9,61339.7025295842,42.73,42.91,42.71,42.9,61339.7025
2009-01-07 14:15:00,42.9,42.9,42.77,42.79,44620.562371078064,42.9,42.9,42.77,42.79,44620.5624
2009-01-07 14:20:00,42.77,42.86,42.74,42.82,58951.25393551189,42.77,42.86,42.74,42.82,58951.2539
2009-01-07 14:25:00,42.8,42.86,42.74,42.74,34089.675388122894,42.8,42.86,42.74,42.74,34089.6754
2009-01-07 14:30:00,42.74,42.81,42.67,42.75,39952.23102811856,42.74,42.81,42.67,42.75,39952.231
2009-01-07 14:35:00,42.75,42.84,42.75,42.8,33004.01693627185,42.75,42.84,42.75,42.8,33004.0169
2009-01-07 14:40:00,42.8,42.87,42.76,42.82,42340.67962219086,42.8,42.87,42.76,42.82,42340.6796
2009-01-07 14:45:00,42.83,42.83,42.74,42.82,29747.041580718706,42.83,42.83,42.74,42.82,29747.0416
2009-01-07 14:50:00,42.83,42.88,42.78,42.82,64270.98034958202,42.83,42.88,42.78,42.82,64270.9803
2009-01-07 14:55:00,42.83,42.83,42.78,42.79,29964.173271088915,42.83,42.83,42.78,42.79,29964.1733
2009-01-07 15:00:00,42.79,42.83,42.76,42.8,64270.98034958202,42.79,42.83,42.76,42.8,64270.9803
2009-01-07 15:05:00,42.81,42.81,42.73,42.75,49180.32786885246,42.81,42.81,42.73,42.75,49180.3279
2009-01-07 15:10:00,42.74,42.79,42.72,42.79,28878.51481923787,42.74,42.79,42.72,42.79,28878.5148
2009-01-07 15:15:00,42.79,42.85,42.71,42.81,49288.89371403757,42.79,42.85,42.71,42.81,49288.8937
2009-01-07 15:20:00,42.82,42.91,42.74,42.87,53631.52752144176,42.82,42.91,42.74,42.87,53631.5275
2009-01-07 15:25:00,42.88,42.96,42.81,42.93,50700.24970144393,42.88,42.96,42.81,42.93,50700.2497
2009-01-07 15:30:00,42.93,43.02,42.9,42.93,43969.16729996744,42.93,43.02,42.9,42.93,43969.1673
2009-01-07 15:35:00,42.92,42.96,42.83,42.89,65139.50711106286,42.92,42.96,42.83,42.89,65139.5071
2009-01-07 15:40:00,42.88,42.97,42.86,42.95,48854.63033329714,42.88,42.97,42.86,42.95,48854.6303
2009-01-07 15:45:00,42.94,42.99,42.88,42.89,61014.00499402888,42.94,42.99,42.88,42.89,61014.005
2009-01-07 15:50:00,42.89,42.96,42.86,42.92,79144.50113994138,42.89,42.96,42.86,42.92,79144.5011
2009-01-07 15:55:00,42.92,43.18,42.91,43.11,108565.84518510476,42.92,43.18,42.91,43.11,108565.8452
2009-01-08 09:30:00,42.9,43.02,42.56,42.74,103354.68461621976,42.9,43.02,42.56,42.74,103354.6846
2009-01-08 09:35:00,42.73,42.77,42.63,42.69,86418.4127673434,42.73,42.77,42.63,42.69,86418.4128
2009-01-08 09:40:00,42.67,42.97,42.63,42.76,52545.86906959071,42.67,42.97,42.63,42.76,52545.8691
2009-01-08 09:45:00,42.74,42.8,42.7,42.75,42557.81131256107,42.74,42.8,42.7,42.75,42557.8113
2009-01-08 09:50:00,42.73,42.79,42.69,42.73,54500.0542829226,42.73,42.79,42.69,42.73,54500.0543
2009-01-08 09:55:00,42.73,42.81,42.7,42.75,55260.01519921833,42.73,42.81,42.7,42.75,55260.0152
2009-01-08 10:00:00,42.73,42.76,42.6,42.62,102703.28954510912,42.73,42.76,42.6,42.62,102703.2895
2009-01-08 10:05:00,42.62,42.74,42.49,42.7,38432.30919552709,42.62,42.74,42.49,42.7,38432.3092
2009-01-08 10:10:00,42.69,42.72,42.64,42.68,10856.584518510475,42.69,42.72,42.64,42.68,10856.5845
2009-01-08 10:15:00,42.67,42.71,42.63,42.65,33546.84616219738,42.67,42.71,42.63,42.65,33546.8462
2009-01-08 10:20:00,42.65,42.7,42.63,42.65,33329.71447182717,42.65,42.7,42.63,42.65,33329.7145
2009-01-08 10:25:00,42.66,42.77,42.64,42.76,45923.35251329932,42.66,42.77,42.64,42.76,45923.3525
2009-01-08 10:30:00,42.75,42.79,42.71,42.78,37780.91412441646,42.75,42.79,42.71,42.78,37780.9141
2009-01-08 10:35:00,42.77,42.9,42.77,42.78,32244.05601997612,42.77,42.9,42.77,42.78,32244.056
2009-01-08 10:40:00,42.79,42.85,42.77,42.79,46574.747584409946,42.79,42.85,42.77,42.79,46574.7476
2009-01-08 10:45:00,42.8,42.86,42.74,42.79,26707.197915535773,42.8,42.86,42.74,42.79,26707.1979
2009-01-08 10:50:00,42.8,42.83,42.75,42.8,9336.662685919013,42.8,42.83,42.75,42.8,9336.6627
2009-01-08 10:55:00,42.79,42.79,42.67,42.78,14222.125719248725,42.79,42.79,42.67,42.78,14222.1257
2009-01-08 11:00:00,42.78,42.87,42.78,42.84,48311.801107371626,42.78,42.87,42.78,42.84,48311.8011
2009-01-08 11:05:00,42.86,42.86,42.71,42.73,25078.7102377592,42.86,42.86,42.71,42.73,25078.7102
2009-01-08 11:10:00,42.73,42.73,42.67,42.71,24753.012702203887,42.73,42.73,42.67,42.71,24753.0127
2009-01-08 11:15:00,42.72,42.77,42.71,42.71,17370.535229616762,42.72,42.77,42.71,42.71,17370.5352
2009-01-08 11:20:00,42.72,42.75,42.68,42.7,13462.164802952992,42.72,42.75,42.68,42.7,13462.1648
2009-01-08 11:25:00,42.69,42.7,42.63,42.67,22581.69579850179,42.69,42.7,42.63,42.67,22581.6958
2009-01-08 11:30:00,42.64,42.68,42.6,42.65,27032.895451091088,42.64,42.68,42.6,42.65,27032.8955
2009-01-08 11:35:00,42.66,42.68,42.63,42.67,9010.965150363696,42.66,42.68,42.63,42.67,9010.9652
2009-01-08 11:40:00,42.69,42.77,42.69,42.76,17804.798610357182,42.69,42.77,42.69,42.76,17804.7986
2009-01-08 11:45:00,42.76,42.78,42.7,42.76,5971.121485180763,42.76,42.78,42.7,42.76,5971.1215
2009-01-08 11:50:00,42.76,42.81,42.69,42.78,20736.07643035501,42.76,42.81,42.69,42.78,20736.0764
2009-01-08 11:55:00,42.79,42.82,42.71,42.8,14330.69156443383,42.79,42.82,42.71,42.8,14330.6916
2009-01-08 12:00:00,42.81,42.83,42.78,42.8,10313.755292584952,42.81,42.83,42.78,42.8,10313.7553
2009-01-08 12:05:00,42.79,42.81,42.78,42.8,12376.506351101943,42.79,42.81,42.78,42.8,12376.5064
2009-01-08 12:10:00,42.79,42.85,42.76,42.79,22364.564108131584,42.79,42.85,42.76,42.79,22364.5641
2009-01-08 12:15:00,42.78,42.79,42.69,42.72,6948.214091846705,42.78,42.79,42.69,42.72,6948.2141
2009-01-08 12:20:00,42.72,42.74,42.69,42.69,6731.082401476496,42.72,42.74,42.69,42.69,6731.0824
2009-01-08 12:25:00,42.7,42.78,42.7,42.76,7599.609162957334,42.7,42.78,42.7,42.76,7599.6092
2009-01-08 12:30:00,42.78,42.79,42.69,42.69,11616.54543480621,42.78,42.79,42.69,42.69,11616.5454
2009-01-08 12:35:00,42.7,42.74,42.69,42.72,5319.726414070134,42.7,42.74,42.69,42.72,5319.7264
2009-01-08 12:40:00,42.71,42.77,42.69,42.76,14439.257409618936,42.71,42.77,42.69,42.76,14439.2574
2009-01-08 12:45:00,42.77,42.82,42.69,42.72,28552.817283682554,42.77,42.82,42.69,42.72,28552.8173
2009-01-08 12:50:00,42.72,42.83,42.72,42.81,11833.67712517642,42.72,42.83,42.72,42.81,11833.6771
2009-01-08 12:55:00,42.81,42.82,42.69,42.7,6513.950711106286,42.81,42.82,42.69,42.7,6513.9507
2009-01-08 13:00:00,42.69,42.74,42.69,42.7,14330.69156443383,42.69,42.74,42.69,42.7,14330.6916
2009-01-08 13:05:00,42.7,42.72,42.67,42.69,15633.481706655088,42.7,42.72,42.67,42.69,15633.4817
2009-01-08 13:10:00,42.69,42.75,42.67,42.74,15524.915861469985,42.69,42.75,42.67,42.74,15524.9159
2009-01-08 13:15:00,42.73,42.77,42.72,42.73,8576.701769623276,42.73,42.77,42.72,42.73,8576.7018
2009-01-08 13:20:00,42.71,42.8,42.71,42.79,9553.79437628922,42.71,42.8,42.71,42.79,9553.7944
2009-01-08 13:25:00,42.78,42.83,42.74,42.78,15090.652480729565,42.78,42.83,42.74,42.78,15090.6525
2009-01-08 13:30:00,42.77,42.81,42.74,42.8,7708.175008142439,42.77,42.81,42.74,42.8,7708.175
2009-01-08 13:35:00,42.79,42.81,42.77,42.79,8793.833459993486,42.79,42.81,42.77,42.79,8793.8335
2009-01-08 13:40:00,42.77,42.78,42.73,42.75,5536.858104440344,42.77,42.78,42.73,42.75,5536.8581
2009-01-08 13:45:00,42.77,42.83,42.74,42.82,10422.321137770055,42.77,42.83,42.74,42.82,10422.3211
2009-01-08 13:50:00,42.82,42.82,42.74,42.74,14222.125719248725,42.82,42.82,42.74,42.74,14222.1257
2009-01-08 13:55:00,42.73,42.77,42.69,42.77,20518.944739984803,42.73,42.77,42.69,42.77,20518.9447
2009-01-08 14:00:00,42.78,42.83,42.76,42.83,12485.072196287048,42.78,42.83,42.76,42.83,12485.0722
2009-01-08 14:05:00,42.81,43.11,42.81,43.09,46249.05004885463,42.81,43.11,42.81,43.09,46249.05
2009-01-08 14:10:00,43.08,43.1,43.01,43.05,22255.99826294648,43.08,43.1,43.01,43.05,22255.9983
2009-01-08 14:15:00,43.04,43.23,43.04,43.16,47443.27434589079,43.04,43.23,43.04,43.16,47443.2743
2009-01-08 14:20:00,43.17,43.26,43.14,43.22,20084.681359244383,43.17,43.26,43.14,43.22,20084.6814
2009-01-08 14:25:00,43.23,43.31,43.2,43.29,38866.57257626751,43.23,43.31,43.2,43.29,38866.5726
2009-01-08 14:30:00,43.3,43.3,43.18,43.24,36586.68982738031,43.3,43.3,43.18,43.24,36586.6898
2009-01-08 14:35:00,43.23,43.33,43.2,43.32,51134.51308218435,43.23,43.33,43.2,43.32,51134.5131
2009-01-08 14:40:00,43.31,43.59,43.31,43.59,51568.77646292477,43.31,43.59,43.31,43.59,51568.7765
2009-01-08 14:45:00,43.59,43.69,43.56,43.61,58299.85886440126,43.59,43.69,43.56,43.61,58299.8589
2009-01-08 14:50:00,43.62,43.82,43.61,43.76,73173.37965476062,43.62,43.82,43.61,43.76,73173.3797
2009-01-08 14:55:00,43.75,43.84,43.71,43.74,52545.86906959071,43.75,43.84,43.71,43.74,52545.8691
2009-01-08 15:00:00,43.74,43.81,43.7,43.71,67636.52155032028,43.74,43.81,43.7,43.71,67636.5216
2009-01-08 15:05:00,43.71,43.84,43.68,43.8,88915.42720660081,43.71,43.84,43.68,43.8,88915.4272
2009-01-08 15:10:00,43.8,43.83,43.78,43.78,61991.097600694826,43.8,43.83,43.78,43.78,61991.0976
2009-01-08 15:15:00,43.78,43.89,43.76,43.87,94886.54869178156,43.78,43.89,43.76,43.87,94886.5487
2009-01-08 15:20:00,43.87,43.95,43.84,43.89,102703.28954510912,43.87,43.95,43.84,43.89,102703.2895
2009-01-08 15:25:00,43.89,44.03,43.84,44.01,74259.03810661167,43.89,44.03,43.84,44.01,74259.0381
2009-01-08 15:30:00,44.01,44.19,43.98,44.17,113017.04483769406,44.01,44.19,43.98,44.17,113017.0448
2009-01-08 15:35:00,44.17,44.18,44.07,44.16,127673.4339376832,44.17,44.18,44.07,44.16,127673.4339
2009-01-08 15:40:00,44.17,44.26,44.11,44.13,121159.48322657692,44.17,44.26,44.11,44.13,121159.4832
2009-01-08 15:45:00,44.12,44.13,43.96,44.01,124742.1561176854,44.12,44.13,43.96,44.01,124742.1561
2009-01-08 15:50:00,44.01,44.03,43.9,44.02,156443.38291173597,44.01,44.03,43.9,44.02,156443.3829
2009-01-08 15:55:00,44.02,44.25,43.97,44.19,190858.7558354142,44.02,44.25,43.97,44.19,190858.7558
2009-01-09 09:30:00,44.3,44.4,43.84,44.18,42232.11377700576,44.3,44.4,43.84,44.18,42232.1138
2009-01-09 09:35:00,44.23,44.57,44.18,44.44,59059.819780697,44.23,44.57,44.18,44.44,59059.8198
2009-01-09 09:40:00,44.42,44.62,44.31,44.61,136467.26739767668,44.42,44.62,44.31,44.61,136467.2674
2009-01-09 09:45:00,44.57,44.61,44.1,44.12,109977.20117251114,44.57,44.61,44.1,44.12,109977.2012
2009-01-09 09:50:00,44.12,44.14,43.94,43.96,91955.27087178374,44.12,44.14,43.94,43.96,91955.2709
2009-01-09 09:55:00,43.97,44.02,43.76,43.84,145478.2325480404,43.97,44.02,43.76,43.84,145478.2325
2009-01-09 10:00:00,43.84,44.07,43.79,44.03,63836.7169688416,43.84,44.07,43.79,44.03,63836.717
2009-01-09 10:05:00,44.0,44.16,43.98,44.15,52654.43491477581,44.0,44.16,43.98,44.15,52654.4349
2009-01-09 10:10:00,44.15,44.15,43.92,44.04,37998.04581478667,44.15,44.15,43.92,44.04,37998.0458
2009-01-09 10:15:00,44.05,44.06,43.94,43.96,33655.41200738248,44.05,44.06,43.94,43.96,33655.412
2009-01-09 10:20:00,43.95,44.07,43.94,44.06,44729.12821626317,43.95,44.07,43.94,44.06,44729.1282
2009-01-09 10:25:00,44.02,44.13,44.0,44.12,54391.48843773749,44.02,44.13,44.0,44.12,54391.4884
2009-01-09 10:30:00,44.12,44.13,44.02,44.06,63728.1511236565,44.12,44.13,44.02,44.06,63728.1511
2009-01-09 10:35:00,44.05,44.12,43.98,44.05,42449.24546737597,44.05,44.12,43.98,44.05,42449.2455
2009-01-09 10:40:00,44.05,44.21,44.05,44.19,43752.03560959722,44.05,44.21,44.05,44.19,43752.0356
2009-01-09 10:45:00,44.19,44.22,44.18,44.21,89458.25643252634,44.19,44.22,44.18,44.21,89458.2564
2009-01-09 10:50:00,44.21,44.21,44.16,44.21,104114.64553251548,44.21,44.21,44.16,44.21,104114.6455
2009-01-09 10:55:00,44.21,44.21,44.14,44.19,43860.60145478233,44.21,44.21,44.14,44.19,43860.6015
2009-01-09 11:00:00,44.19,44.21,44.12,44.2,28987.08066442297,44.19,44.21,44.12,44.2,28987.0807
2009-01-09 11:05:00,44.19,44.21,44.19,44.2,64488.11203995223,44.19,44.21,44.19,44.2,64488.112
2009-01-09 11:10:00,44.19,44.19,44.07,44.08,31701.22679405059,44.19,44.19,44.07,44.08,31701.2268
2009-01-09 11:15:00,44.08,44.15,44.07,44.11,19324.72044294865,44.08,44.15,44.07,44.11,19324.7204
2009-01-09 11:20:00,44.11,44.25,44.09,44.25,54282.92259255239,44.11,44.25,44.09,44.25,54282.9226
2009-01-09 11:25:00,44.25,44.42,44.24,44.41,64488.11203995223,44.25,44.42,44.24,44.41,64488.112
2009-01-09 11:30:00,44.4,44.41,44.28,44.3,35066.76799478884,44.4,44.41,44.28,44.3,35066.768
2009-01-09 11:35:00,44.28,44.29,44.21,44.24,20084.681359244383,44.28,44.29,44.21,44.24,20084.6814
2009-01-09 11:40:00,44.24,44.24,44.16,44.19,22473.12995331669,44.24,44.24,44.16,44.19,22473.13
2009-01-09 11:45:00,44.16,44.34,44.16,44.33,34089.675388122894,44.16,44.34,44.16,44.33,34089.6754
2009-01-09 11:50:00,44.32,44.37,44.23,44.34,28552.817283682554,44.32,44.37,44.23,44.34,28552.8173
2009-01-09 11:55:00,44.34,44.49,44.34,44.47,29964.173271088915,44.34,44.49,44.34,44.47,29964.1733
2009-01-09 12:00:00,44.47,44.69,44.47,44.69,62533.92682662035,44.47,44.69,44.47,44.69,62533.9268
2009-01-09 12:05:00,44.7,44.85,44.64,44.67,48420.36695255672,44.7,44.85,44.64,44.67,48420.367
2009-01-09 12:10:00,44.7,44.7,44.65,44.66,24535.88101183368,44.7,44.7,44.65,44.66,24535.881
2009-01-09 12:15:00,44.67,44.69,44.54,44.57,25078.7102377592,44.67,44.69,44.54,44.57,25078.7102
2009-01-09 12:20:00,44.57,44.64,44.51,44.64,28552.817283682554,44.57,44.64,44.51,44.64,28552.8173
2009-01-09 12:25:00,44.65,44.66,44.54,44.56,14982.086635544458,44.65,44.66,44.54,44.56,14982.0866
2009-01-09 12:30:00,44.57,44.69,44.55,44.69,18130.496145912497,44.57,44.69,44.55,44.69,18130.4961
2009-01-09 12:35:00,44.71,44.77,44.66,44.77,30507.00249701444,44.71,44.77,44.66,44.77,30507.0025
2009-01-09 12:40:00,44.76,44.82,44.67,44.68,37672.34827923135,44.76,44.82,44.67,44.68,37672.3483
2009-01-09 12:45:00,44.67,44.89,44.66,44.81,39626.53349256324,44.67,44.89,44.66,44.81,39626.5335
2009-01-09 12:50:00,44.8,44.88,44.78,44.86,31701.22679405059,44.8,44.88,44.78,44.86,31701.2268
2009-01-09 12:55:00,44.86,44.86,44.7,44.71,48963.19617848225,44.86,44.86,44.7,44.71,48963.1962
2009-01-09 13:00:00,44.7,44.86,44.65,44.83,41797.85039626533,44.7,44.86,44.65,44.83,41797.8504
2009-01-09 13:05:00,44.83,44.85,44.52,44.52,38975.13842145261,44.83,44.85,44.52,44.52,38975.1384
2009-01-09 13:10:00,44.52,44.54,44.47,44.51,14004.994028878516,44.52,44.54,44.47,44.51,14004.994
2009-01-09 13:15:00,44.5,44.55,44.35,44.54,48420.36695255672,44.5,44.55,44.35,44.54,48420.367
2009-01-09 13:20:00,44.55,44.55,44.43,44.48,26164.368689610248,44.55,44.55,44.43,44.48,26164.3687
2009-01-09 13:25:00,44.49,44.53,44.44,44.51,16936.271848876346,44.49,44.53,44.44,44.51,16936.2718
2009-01-09 13:30:00,44.51,44.66,44.48,44.62,28552.817283682554,44.51,44.66,44.48,44.62,28552.8173
2009-01-09 13:35:00,44.62,44.73,44.6,44.64,11725.111279991315,44.62,44.73,44.6,44.64,11725.1113
2009-01-09 13:40:00,44.65,44.85,44.64,44.72,16936.271848876346,44.65,44.85,44.64,44.72,16936.2718
2009-01-09 13:45:00,44.72,44.75,44.7,44.74,6079.687330365867,44.72,44.75,44.7,44.74,6079.6873
2009-01-09 13:50:00,44.73,44.76,44.64,44.65,27684.29052220172,44.73,44.76,44.64,44.65,27684.2905
2009-01-09 13:55:00,44.64,44.71,44.58,44.7,27141.4612962762,44.64,44.71,44.58,44.7,27141.4613
2009-01-09 14:00:00,44.69,44.84,44.66,44.8,55585.71273477364,44.69,44.84,44.66,44.8,55585.7127
2009-01-09 14:05:00,44.8,44.81,44.77,44.8,37129.51905330584,44.8,44.81,44.77,44.8,37129.5191
2009-01-09 14:10:00,44.79,44.81,44.76,44.78,20410.37889479969,44.79,44.81,44.76,44.78,20410.3789
2009-01-09 14:15:00,44.8,45.07,44.77,45.03,53088.69829551623,44.8,45.07,44.77,45.03,53088.6983
2009-01-09 14:20:00,45.02,45.02,44.89,44.9,14764.95494517425,45.02,45.02,44.89,44.9,14764.9549
2009-01-09 14:25:00,44.89,45.01,44.86,44.97,27250.02714146129,44.89,45.01,44.86,44.97,27250.0271
2009-01-09 14:30:00,44.97,45.12,44.97,45.07,25187.276082944307,44.97,45.12,44.97,45.07,25187.2761
2009-01-09 14:35:00,45.08,45.22,45.01,45.17,60579.74161328846,45.08,45.22,45.01,45.17,60579.7416
2009-01-09 14:40:00,45.15,45.18,44.99,45.12,44294.86483552275,45.15,45.18,44.99,45.12,44294.8648
2009-01-09 14:45:00,45.12,45.14,45.02,45.04,31049.831722939965,45.12,45.14,45.02,45.04,31049.8317
2009-01-09 14:50:00,45.04,45.08,44.98,45.06,27684.29052220172,45.04,45.08,44.98,45.06,27684.2905
2009-01-09 14:55:00,45.06,45.13,45.0,45.07,39735.09933774835,45.06,45.13,45.0,45.07,39735.0993
2009-01-09 15:00:00,45.07,45.12,45.0,45.08,32244.05601997612,45.07,45.12,45.0,45.08,32244.056
2009-01-09 15:05:00,45.08,45.12,44.85,44.88,21821.73488220606,45.08,45.12,44.85,44.88,21821.7349
2009-01-09 15:10:00,44.89,44.89,44.74,44.86,28009.98805775703,44.89,44.89,44.74,44.86,28009.9881
2009-01-09 15:15:00,44.88,44.89,44.77,44.8,31592.660948865487,44.88,44.89,44.77,44.8,31592.6609
2009-01-09 15:20:00,44.82,44.89,44.76,44.85,47660.406036261,44.82,44.89,44.76,44.85,47660.406
2009-01-09 15:25:00,44.85,44.85,44.65,44.79,66550.86309846923,44.85,44.85,44.65,44.79,66550.8631
2009-01-09 15:30:00,44.79,44.84,44.74,44.82,53305.82998588644,44.79,44.84,44.74,44.82,53305.83
2009-01-09 15:35:00,44.84,44.86,44.73,44.8,89132.55889697102,44.84,44.86,44.73,44.8,89132.5589
2009-01-09 15:40:00,44.79,44.85,44.63,44.7,68613.61415698621,44.79,44.85,44.63,44.7,68613.6142
2009-01-09 15:45:00,44.71,44.71,44.47,44.52,75453.26240364781,44.71,44.71,44.47,44.52,75453.2624
2009-01-09 15:50:00,44.52,44.59,44.39,44.48,123873.62935620456,44.52,44.59,44.39,44.48,123873.6294
2009-01-09 15:55:00,44.47,44.53,44.41,44.44,122136.57583324288,44.47,44.53,44.41,44.44,122136.5758
2009-01-12 09:30:00,43.5,45.13,43.11,44.89,146563.89099989145,43.5,45.13,43.11,44.89,146563.891
2009-01-12 09:35:00,44.97,45.41,44.91,45.36,130496.14591249594,44.97,45.41,44.91,45.36,130496.1459
2009-01-12 09:40:00,45.35,45.59,45.07,45.16,132558.89697101293,45.35,45.59,45.07,45.16,132558.897
2009-01-12 09:45:00,45.16,45.32,45.0,45.05,58734.12224514168,45.16,45.32,45.0,45.05,58734.1222
2009-01-12 09:50:00,45.05,45.24,45.0,45.21,25404.40777331452,45.05,45.24,45.0,45.21,25404.4078
2009-01-12 09:55:00,45.17,45.27,45.09,45.24,41472.15286071002,45.17,45.27,45.09,45.24,41472.1529
2009-01-12 10:00:00,45.26,45.32,45.17,45.31,28335.685593312344,45.26,45.32,45.17,45.31,28335.6856
2009-01-12 10:05:00,45.3,45.48,45.01,45.15,57757.02963847574,45.3,45.48,45.01,45.15,57757.0296
2009-01-12 10:10:00,45.14,45.14,44.77,44.79,49940.288785148194,45.14,45.14,44.77,44.79,49940.2888
2009-01-12 10:15:00,44.79,44.84,44.57,44.58,34089.675388122894,44.79,44.84,44.57,44.58,34089.6754
2009-01-12 10:20:00,44.58,44.69,44.41,44.45,37455.21658886115,44.58,44.69,44.41,44.45,37455.2166
2009-01-12 10:25:00,44.45,44.63,44.41,44.54,33981.1095429378,44.45,44.63,44.41,44.54,33981.1095
2009-01-12 10:30:00,44.54,44.65,44.48,44.5,20953.20812072522,44.54,44.65,44.48,44.5,20953.2081
2009-01-12 10:35:00,44.52,44.6,44.44,44.58,16067.745087395506,44.52,44.6,44.44,44.58,16067.7451
2009-01-12 10:40:00,44.55,44.64,44.49,44.64,19433.28628813376,44.55,44.64,44.49,44.64,19433.2863
2009-01-12 10:45:00,44.64,44.71,44.62,44.65,12050.80881554663,44.64,44.71,44.62,44.65,12050.8088
2009-01-12 10:50:00,44.65,44.65,44.6,44.62,13570.730648138097,44.65,44.65,44.6,44.62,13570.7306
2009-01-12 10:55:00,44.61,44.62,44.49,44.49,11073.716208880687,44.61,44.62,44.49,44.49,11073.7162
2009-01-12 11:00:00,44.49,44.6,44.49,44.55,24753.012702203887,44.49,44.6,44.49,44.55,24753.0127
2009-01-12 11:05:00,44.54,44.68,44.54,44.6,13353.598957767888,44.54,44.68,44.54,44.6,13353.599
2009-01-12 11:10:00,44.62,44.63,44.44,44.45,23233.09086961242,44.62,44.63,44.44,44.45,23233.0909
2009-01-12 11:15:00,44.46,44.49,44.44,44.44,18564.75952665292,44.46,44.49,44.44,44.44,18564.7595
2009-01-12 11:20:00,44.47,44.54,44.35,44.52,37563.782434046254,44.47,44.54,44.35,44.52,37563.7824
2009-01-12 11:25:00,44.49,44.54,44.42,44.44,13787.862338508306,44.49,44.54,44.42,44.44,13787.8623
2009-01-12 11:30:00,44.45,44.5,44.35,44.35,12593.638041472152,44.45,44.5,44.35,44.35,12593.638
2009-01-12 11:35:00,44.35,44.45,44.35,44.45,53414.395831071546,44.35,44.45,44.35,44.45,53414.3958
2009-01-12 11:40:00,44.43,44.56,44.35,44.53,38106.61165997177,44.43,44.56,44.35,44.53,38106.6117
2009-01-12 11:45:00,44.5,44.54,44.44,44.54,12810.769731842363,44.5,44.54,44.44,44.54,12810.7697
2009-01-12 11:50:00,44.54,44.62,44.45,44.57,15524.915861469985,44.54,44.62,44.45,44.57,15524.9159
2009-01-12 11:55:00,44.56,44.6,44.44,44.44,9988.05775702964,44.56,44.6,44.44,44.44,9988.0578
2009-01-12 12:00:00,44.44,44.5,44.42,44.42,18021.930300727392,44.44,44.5,44.42,44.42,18021.9303
2009-01-12 12:05:00,44.44,44.52,44.42,44.42,12485.072196287048,44.44,44.52,44.42,44.42,12485.0722
2009-01-12 12:10:00,44.42,44.61,44.42,44.59,18021.930300727392,44.42,44.61,44.42,44.59,18021.9303
2009-01-12 12:15:00,44.59,44.59,44.46,44.5,9010.965150363696,44.59,44.59,44.46,44.5,9010.9652
2009-01-12 12:20:00,44.49,44.49,44.4,44.42,14982.086635544458,44.49,44.49,44.4,44.42,14982.0866
2009-01-12 12:25:00,44.42,44.45,44.42,44.42,6948.214091846705,44.42,44.45,44.42,44.42,6948.2141
2009-01-12 12:30:00,44.43,44.46,44.41,44.46,13027.901422212572,44.43,44.46,44.41,44.46,13027.9014
2009-01-12 12:35:00,44.45,44.5,44.44,44.47,14656.389099989145,44.45,44.5,44.44,44.47,14656.3891
2009-01-12 12:40:00,44.49,44.56,44.43,44.47,18673.325371838026,44.49,44.56,44.43,44.47,18673.3254
2009-01-12 12:45:00,44.47,44.49,44.44,44.44,12810.769731842363,44.47,44.49,44.44,44.44,12810.7697
2009-01-12 12:50:00,44.44,44.45,44.42,44.44,21061.773965910324,44.44,44.45,44.42,44.44,21061.774
2009-01-12 12:55:00,44.45,44.48,44.44,44.46,16284.876777765716,44.45,44.48,44.44,44.46,16284.8768
2009-01-12 13:00:00,44.45,44.46,44.43,44.44,7708.175008142439,44.45,44.46,44.43,44.44,7708.175
2009-01-12 13:05:00,44.44,44.58,44.43,44.58,12593.638041472152,44.44,44.58,44.43,44.58,12593.638
2009-01-12 13:10:00,44.58,44.69,44.56,44.67,11399.413744436,44.58,44.69,44.56,44.67,11399.4137
2009-01-12 13:15:00,44.66,44.69,44.64,44.66,10096.623602214744,44.66,44.69,44.64,44.66,10096.6236
2009-01-12 13:20:00,44.67,44.68,44.6,44.63,12159.374660731732,44.67,44.68,44.6,44.63,12159.3747
2009-01-12 13:25:00,44.64,44.67,44.6,44.63,7708.175008142439,44.64,44.67,44.6,44.63,7708.175
2009-01-12 13:30:00,44.64,44.65,44.57,44.62,15307.784171099773,44.64,44.65,44.57,44.62,15307.7842
2009-01-12 13:35:00,44.62,44.69,44.6,44.62,11616.54543480621,44.62,44.69,44.6,44.62,11616.5454
2009-01-12 13:40:00,44.62,44.71,44.62,44.71,6948.214091846705,44.62,44.71,44.62,44.71,6948.2141
2009-01-12 13:45:00,44.71,44.78,44.68,44.74,14330.69156443383,44.71,44.78,44.68,44.74,14330.6916
2009-01-12 13:50:00,44.74,44.78,44.68,44.69,12267.940505916838,44.74,44.78,44.68,44.69,12267.9405
2009-01-12 13:55:00,44.7,44.76,44.65,44.71,15959.1792422104,44.7,44.76,44.65,44.71,15959.1792
2009-01-12 14:00:00,44.7,44.72,44.56,44.6,38975.13842145261,44.7,44.72,44.56,44.6,38975.1384
2009-01-12 14:05:00,44.58,44.58,44.44,44.52,32461.187710346327,44.58,44.58,44.44,44.52,32461.1877
2009-01-12 14:10:00,44.52,44.61,44.52,44.57,7382.477472587125,44.52,44.61,44.52,44.57,7382.4775
2009-01-12 14:15:00,44.58,44.64,44.56,44.62,10965.150363695582,44.58,44.64,44.56,44.62,10965.1504
2009-01-12 14:20:00,44.64,44.68,44.56,44.68,26490.066225165563,44.64,44.68,44.56,44.68,26490.0662
2009-01-12 14:25:00,44.68,44.68,44.6,44.65,26272.93453479536,44.68,44.68,44.6,44.65,26272.9345
2009-01-12 14:30:00,44.65,44.65,44.52,44.53,43100.640538486594,44.65,44.65,44.52,44.53,43100.6405
2009-01-12 14:35:00,44.54,44.65,44.52,44.63,25947.23699924004,44.54,44.65,44.52,44.63,25947.237
2009-01-12 14:40:00,44.63,44.64,44.54,44.55,22255.99826294648,44.63,44.64,44.54,44.55,22255.9983
2009-01-12 14:45:00,44.58,44.63,44.47,44.54,38540.87504071219,44.58,44.63,44.47,44.54,38540.875
2009-01-12 14:50:00,44.54,44.8,44.54,44.75,41472.15286071002,44.54,44.8,44.54,44.75,41472.1529
2009-01-12 14:55:00,44.77,44.85,44.71,44.77,23993.05178590816,44.77,44.85,44.71,44.77,23993.0518
2009-01-12 15:00:00,44.77,44.96,44.72,44.8,89132.55889697102,44.77,44.96,44.72,44.8,89132.5589
2009-01-12 15:05:00,44.79,44.91,44.77,44.82,37889.47996960156,44.79,44.91,44.77,44.82,37889.48
2009-01-12 15:10:00,44.79,44.79,44.67,44.67,27141.4612962762,44.79,44.79,44.67,44.67,27141.4613
2009-01-12 15:15:00,44.68,44.84,44.67,44.67,29638.4757355336,44.68,44.84,44.67,44.67,29638.4757
2009-01-12 15:20:00,44.67,44.94,44.67,44.87,51677.34230810987,44.67,44.94,44.67,44.87,51677.3423
2009-01-12 15:25:00,44.88,44.93,44.77,44.79,45814.78666811421,44.88,44.93,44.77,44.79,45814.7867
2009-01-12 15:30:00,44.77,44.86,44.67,44.67,37563.782434046254,44.77,44.86,44.67,44.67,37563.7824
2009-01-12 15:35:00,44.67,44.81,44.66,44.74,57757.02963847574,44.67,44.81,44.66,44.74,57757.0296
2009-01-12 15:40:00,44.75,44.77,44.67,44.74,129193.35577027468,44.75,44.77,44.67,44.74,129193.3558
2009-01-12 15:45:00,44.73,44.83,44.65,44.77,130496.14591249594,44.73,44.83,44.65,44.77,130496.1459
2009-01-12 15:50:00,44.75,44.81,44.63,44.7,177505.1568776463,44.75,44.81,44.63,44.7,177505.1569
2009-01-12 15:55:00,44.7,44.77,44.62,44.63,179025.07871023778,44.7,44.77,44.62,44.63,179025.0787
2009-01-13 09:30:00,44.51,45.09,44.51,44.71,45706.22082292911,44.51,45.09,44.51,44.71,45706.2208
2009-01-13 09:35:00,44.73,45.07,44.7,44.84,55477.14688958854,44.73,45.07,44.7,44.84,55477.1469
2009-01-13 09:40:00,44.89,45.32,44.87,45.28,40820.7577895994,44.89,45.32,44.87,45.28,40820.7578
2009-01-13 09:45:00,45.32,45.43,45.18,45.26,76538.92085549886,45.32,45.43,45.18,45.26,76538.9209
2009-01-13 09:50:00,45.23,45.53,45.18,45.26,66008.0338725437,45.23,45.53,45.18,45.26,66008.0339
2009-01-13 09:55:00,45.29,45.5,45.24,45.35,65356.63880143307,45.29,45.5,45.24,45.35,65356.6388
2009-01-13 10:00:00,45.39,45.46,45.24,45.32,57648.46379329063,45.39,45.46,45.24,45.32,57648.4638
2009-01-13 10:05:00,45.3,45.37,45.27,45.31,53305.82998588644,45.3,45.37,45.27,45.31,53305.83
2009-01-13 10:10:00,45.31,45.37,45.18,45.35,37889.47996960156,45.31,45.37,45.18,45.35,37889.48
2009-01-13 10:15:00,45.35,45.37,45.25,45.33,61122.57083921399,45.35,45.37,45.25,45.33,61122.5708
2009-01-13 10:20:00,45.32,45.59,45.28,45.58,93258.061014005,45.32,45.59,45.28,45.58,93258.061
2009-01-13 10:25:00,45.56,45.82,45.56,45.8,72847.6821192053,45.56,45.82,45.56,45.8,72847.6821
2009-01-13 10:30:00,45.8,45.81,45.37,45.43,56345.67365106937,45.8,45.81,45.37,45.43,56345.6737
2009-01-13 10:35:00,45.47,45.61,45.41,45.57,27684.29052220172,45.47,45.61,45.41,45.57,27684.2905
2009-01-13 10:40:00,45.56,45.58,45.28,45.28,76104.65747475844,45.56,45.58,45.28,45.28,76104.6575
2009-01-13 10:45:00,45.28,45.49,45.25,45.46,30398.43665182933,45.28,45.49,45.25,45.46,30398.4367
2009-01-13 10:50:00,45.44,45.52,45.35,45.49,43969.16729996744,45.44,45.52,45.35,45.49,43969.1673
2009-01-13 10:55:00,45.48,45.63,45.47,45.54,33763.97785256759,45.48,45.63,45.47,45.54,33763.9779
2009-01-13 11:00:00,45.56,45.59,45.25,45.32,63945.28281402671,45.56,45.59,45.25,45.32,63945.2828
2009-01-13 11:05:00,45.33,45.98,44.91,45.84,367169.6884160243,45.33,45.98,44.91,45.84,367169.6884
2009-01-13 11:10:00,45.84,46.25,45.66,46.24,244490.283356856,45.84,46.25,45.66,46.24,244490.2834
2009-01-13 11:15:00,46.24,46.3,45.63,45.64,207795.0276842905,46.24,46.3,45.63,45.64,207795.0277
2009-01-13 11:20:00,45.65,45.92,45.56,45.88,83161.43741179025,45.65,45.92,45.56,45.88,83161.4374
2009-01-13 11:25:00,45.87,46.25,45.86,46.13,75996.09162957333,45.87,46.25,45.86,46.13,75996.0916
2009-01-13 11:30:00,46.12,46.37,46.11,46.16,74041.90641624146,46.12,46.37,46.11,46.16,74041.9064
2009-01-13 11:35:00,46.16,46.17,45.8,45.82,51568.77646292477,46.16,46.17,45.8,45.82,51568.7765
2009-01-13 11:40:00,45.82,45.82,45.63,45.66,67093.69232439475,45.82,45.82,45.63,45.66,67093.6923
2009-01-13 11:45:00,45.65,45.65,45.38,45.41,88046.90044511997,45.65,45.65,45.38,45.41,88046.9004
2009-01-13 11:50:00,45.39,45.46,45.25,45.29,93258.061014005,45.39,45.46,45.25,45.29,93258.061
2009-01-13 11:55:00,45.28,45.5,45.18,45.47,70567.7993703181,45.28,45.5,45.18,45.47,70567.7994
2009-01-13 12:00:00,45.45,45.56,45.33,45.41,44294.86483552275,45.45,45.56,45.33,45.41,44294.8648
2009-01-13 12:05:00,45.4,45.47,45.37,45.45,26164.368689610248,45.4,45.47,45.37,45.45,26164.3687
2009-01-13 12:10:00,45.46,45.47,45.38,45.42,39192.27011182282,45.46,45.47,45.38,45.42,39192.2701
2009-01-13 12:15:00,45.43,45.44,45.36,45.37,35826.728911084574,45.43,45.44,45.36,45.37,35826.7289
2009-01-13 12:20:00,45.37,45.41,45.36,45.4,29529.9098903485,45.37,45.41,45.36,45.4,29529.9099
2009-01-13 12:25:00,45.4,45.52,45.39,45.52,26490.066225165563,45.4,45.52,45.39,45.52,26490.0662
2009-01-13 12:30:00,45.53,45.64,45.46,45.62,31158.39756812507,45.53,45.64,45.46,45.62,31158.3976
2009-01-13 12:35:00,45.62,45.63,45.53,45.59,20844.642275540114,45.62,45.63,45.53,45.59,20844.6423
2009-01-13 12:40:00,45.59,45.59,45.47,45.47,22798.827488872,45.59,45.59,45.47,45.47,22798.8275
2009-01-13 12:45:00,45.47,45.64,45.44,45.62,22907.393334057106,45.47,45.64,45.44,45.62,22907.3933
2009-01-13 12:50:00,45.61,45.66,45.49,45.65,38866.57257626751,45.61,45.66,45.49,45.65,38866.5726
2009-01-13 12:55:00,45.65,45.67,45.5,45.51,22473.12995331669,45.65,45.67,45.5,45.51,22473.13
2009-01-13 13:00:00,45.51,45.56,45.5,45.53,20844.642275540114,45.51,45.56,45.5,45.53,20844.6423
2009-01-13 13:05:00,45.52,45.57,45.48,45.57,15633.481706655088,45.52,45.57,45.48,45.57,15633.4817
2009-01-13 13:10:00,45.57,45.62,45.55,45.57,12593.638041472152,45.57,45.62,45.55,45.57,12593.638
2009-01-13 13:15:00,45.55,45.57,45.52,45.56,12376.506351101943,45.55,45.57,45.52,45.56,12376.5064
2009-01-13 13:20:00,45.55,45.55,45.45,45.49,41906.41624145044,45.55,45.55,45.45,45.49,41906.4162
2009-01-13 13:25:00,45.47,45.55,45.45,45.53,12702.203886657258,45.47,45.55,45.45,45.53,12702.2039
2009-01-13 13:30:00,45.53,45.54,45.41,45.41,27032.895451091088,45.53,45.54,45.41,45.41,27032.8955
2009-01-13 13:35:00,45.42,45.43,45.36,45.42,24535.88101183368,45.42,45.43,45.36,45.42,24535.881
2009-01-13 13:40:00,45.42,45.47,45.31,45.39,27684.29052220172,45.42,45.47,45.31,45.39,27684.2905
2009-01-13 13:45:00,45.38,45.46,45.26,45.28,22147.43241776137,45.38,45.46,45.26,45.28,22147.4324
2009-01-13 13:50:00,45.27,45.35,45.23,45.25,31809.792639235697,45.27,45.35,45.23,45.25,31809.7926
2009-01-13 13:55:00,45.24,45.25,45.19,45.23,23015.95917924221,45.24,45.25,45.19,45.23,23015.9592
2009-01-13 14:00:00,45.23,45.28,45.21,45.27,22473.12995331669,45.23,45.28,45.21,45.27,22473.13
2009-01-13 14:05:00,45.26,45.35,45.25,45.3,25947.23699924004,45.26,45.35,45.25,45.3,25947.237
2009-01-13 14:10:00,45.3,45.38,45.28,45.35,14982.086635544458,45.3,45.38,45.28,45.35,14982.0866
2009-01-13 14:15:00,45.35,45.38,45.25,45.38,24861.578547388992,45.35,45.38,45.25,45.38,24861.5785
2009-01-13 14:20:00,45.37,45.38,45.28,45.3,18781.891217023127,45.37,45.38,45.28,45.3,18781.8912
2009-01-13 14:25:00,45.28,45.29,45.21,45.24,25078.7102377592,45.28,45.29,45.21,45.24,25078.7102
2009-01-13 14:30:00,45.23,45.37,45.22,45.29,46249.05004885463,45.23,45.37,45.22,45.29,46249.05
2009-01-13 14:35:00,45.3,45.34,45.24,45.31,43752.03560959722,45.3,45.34,45.24,45.31,43752.0356
2009-01-13 14:40:00,45.33,45.36,45.23,45.26,41363.587015524914,45.33,45.36,45.23,45.26,41363.587
2009-01-13 14:45:00,45.27,45.47,45.24,45.45,68505.0483118011,45.27,45.47,45.24,45.45,68505.0483
2009-01-13 14:50:00,45.47,45.55,45.42,45.55,48746.06448811204,45.47,45.55,45.42,45.55,48746.0645
2009-01-13 14:55:00,45.56,45.7,45.56,45.58,68287.9166214309,45.56,45.7,45.56,45.58,68287.9166
2009-01-13 15:00:00,45.58,45.61,45.5,45.54,53197.264140701336,45.58,45.61,45.5,45.54,53197.2641
2009-01-13 15:05:00,45.55,45.55,45.42,45.44,72847.6821192053,45.55,45.55,45.42,45.44,72847.6821
2009-01-13 15:10:00,45.47,45.5,45.4,45.45,46791.87927478016,45.47,45.5,45.4,45.45,46791.8793
2009-01-13 15:15:00,45.43,45.53,45.38,45.5,43969.16729996744,45.43,45.53,45.38,45.5,43969.1673
2009-01-13 15:20:00,45.49,45.6,45.4,45.58,45380.52328737379,45.49,45.6,45.4,45.58,45380.5233
2009-01-13 15:25:00,45.58,45.69,45.52,45.69,51460.21061773966,45.58,45.69,45.52,45.69,51460.2106
2009-01-13 15:30:00,45.69,45.72,45.48,45.72,73390.51134513083,45.69,45.72,45.48,45.72,73390.5113
2009-01-13 15:35:00,45.71,45.89,45.69,45.85,53740.09336662686,45.71,45.89,45.69,45.85,53740.0934
2009-01-13 15:40:00,45.82,46.0,45.78,45.84,74150.47226142656,45.82,46.0,45.78,45.84,74150.4723
2009-01-13 15:45:00,45.84,45.86,45.6,45.73,103137.55292584954,45.84,45.86,45.6,45.73,103137.5529
2009-01-13 15:50:00,45.73,45.84,45.59,45.68,155357.72445988492,45.73,45.84,45.59,45.68,155357.7245
2009-01-13 15:55:00,45.68,45.75,45.59,45.72,145803.9300835957,45.68,45.75,45.59,45.72,145803.9301
2009-01-14 09:30:00,45.49,45.91,45.13,45.27,81750.0814243839,45.49,45.91,45.13,45.27,81750.0814
2009-01-14 09:35:00,45.27,45.41,44.72,44.82,57865.59548366084,45.27,45.41,44.72,44.82,57865.5955
2009-01-14 09:40:00,44.82,45.01,44.61,44.72,58951.25393551189,44.82,45.01,44.61,44.72,58951.2539
2009-01-14 09:45:00,44.69,44.83,44.6,44.73,60579.74161328846,44.69,44.83,44.6,44.73,60579.7416
2009-01-14 09:50:00,44.74,44.77,44.61,44.74,36043.860601454784,44.74,44.77,44.61,44.74,36043.8606
2009-01-14 09:55:00,44.7,44.86,44.66,44.81,50265.98632070351,44.7,44.86,44.66,44.81,50265.9863
2009-01-14 10:00:00,44.81,44.82,44.7,44.77,42774.94300293128,44.81,44.82,44.7,44.77,42774.943
2009-01-14 10:05:00,44.79,45.0,44.77,44.77,40386.49440885898,44.79,45.0,44.77,44.77,40386.4944
2009-01-14 10:10:00,44.77,44.79,44.69,44.71,32352.62186516122,44.77,44.79,44.69,44.71,32352.6219
2009-01-14 10:15:00,44.71,44.71,44.63,44.63,44946.25990663337,44.71,44.71,44.63,44.63,44946.2599
2009-01-14 10:20:00,44.63,44.89,44.61,44.89,49831.72293996309,44.63,44.89,44.61,44.89,49831.7229
2009-01-14 10:25:00,44.87,44.89,44.69,44.76,19433.28628813376,44.87,44.89,44.69,44.76,19433.2863
2009-01-14 10:30:00,44.75,44.75,44.59,44.62,25947.23699924004,44.75,44.75,44.59,44.62,25947.237
2009-01-14 10:35:00,44.64,44.64,44.49,44.52,44946.25990663337,44.64,44.64,44.49,44.52,44946.2599
2009-01-14 10:40:00,44.52,44.53,44.35,44.37,49940.288785148194,44.52,44.53,44.35,44.37,49940.2888
2009-01-14 10:45:00,44.35,44.44,44.3,44.34,39735.09933774835,44.35,44.44,44.3,44.34,39735.0993
2009-01-14 10:50:00,44.34,44.61,44.31,44.55,72739.1162740202,44.34,44.61,44.31,44.55,72739.1163
2009-01-14 10:55:00,44.57,44.61,44.48,44.56,32569.75355553143,44.57,44.61,44.48,44.56,32569.7536
2009-01-14 11:00:00,44.56,44.66,44.54,44.61,24427.31516664857,44.56,44.66,44.54,44.61,24427.3152
2009-01-14 11:05:00,44.61,44.71,44.59,44.64,48094.669417001416,44.61,44.71,44.59,44.64,48094.6694
2009-01-14 11:10:00,44.64,44.67,44.54,44.61,40820.7577895994,44.64,44.67,44.54,44.61,40820.7578
2009-01-14 11:15:00,44.58,44.75,44.56,44.75,33655.41200738248,44.58,44.75,44.56,44.75,33655.412
2009-01-14 11:20:00,44.75,44.97,44.75,44.95,35283.89968515905,44.75,44.97,44.75,44.95,35283.8997
2009-01-14 11:25:00,44.95,45.08,44.95,45.05,41146.45532515471,44.95,45.08,44.95,45.05,41146.4553
2009-01-14 11:30:00,45.04,45.14,45.03,45.13,76973.18423623928,45.04,45.14,45.03,45.13,76973.1842
2009-01-14 11:35:00,45.14,45.16,45.0,45.08,39735.09933774835,45.14,45.16,45.0,45.08,39735.0993
2009-01-14 11:40:00,45.08,45.12,45.0,45.01,17370.535229616762,45.08,45.12,45.0,45.01,17370.5352
2009-01-14 11:45:00,45.03,45.13,44.95,45.07,33004.01693627185,45.03,45.13,44.95,45.07,33004.0169
2009-01-14 11:50:00,45.09,45.14,45.04,45.14,11182.282054065792,45.09,45.14,45.04,45.14,11182.2821
2009-01-14 11:55:00,45.12,45.13,45.05,45.1,8359.570079253068,45.12,45.13,45.05,45.1,8359.5701
2009-01-14 12:00:00,45.1,45.12,44.93,45.0,16502.008468135926,45.1,45.12,44.93,45.0,16502.0085
2009-01-14 12:05:00,45.01,45.09,44.97,45.09,5753.989794810553,45.01,45.09,44.97,45.09,5753.9898
2009-01-14 12:10:00,45.06,45.07,44.88,44.89,27684.29052220172,45.06,45.07,44.88,44.89,27684.2905
2009-01-14 12:15:00,44.87,44.89,44.63,44.65,48420.36695255672,44.87,44.89,44.63,44.65,48420.367
2009-01-14 12:20:00,44.65,44.78,44.65,44.72,27250.02714146129,44.65,44.78,44.65,44.72,27250.0271
2009-01-14 12:25:00,44.71,44.79,44.69,44.79,34089.675388122894,44.71,44.79,44.69,44.79,34089.6754
2009-01-14 12:30:00,44.77,44.89,44.77,44.87,34198.241233308,44.77,44.89,44.77,44.87,34198.2412
2009-01-14 12:35:00,44.85,44.89,44.75,44.84,27141.4612962762,44.85,44.89,44.75,44.84,27141.4613
2009-01-14 12:40:00,44.85,44.86,44.65,44.74,56454.23949625448,44.85,44.86,44.65,44.74,56454.2395
2009-01-14 12:45:00,44.76,44.77,44.57,44.57,34741.070459233524,44.76,44.77,44.57,44.57,34741.0705
2009-01-14 12:50:00,44.61,44.84,44.57,44.84,23558.788405167736,44.61,44.84,44.57,44.84,23558.7884
2009-01-14 12:55:00,44.83,44.91,44.81,44.89,18781.891217023127,44.83,44.91,44.81,44.89,18781.8912
2009-01-14 13:00:00,44.89,44.94,44.85,44.89,14222.125719248725,44.89,44.94,44.85,44.89,14222.1257
2009-01-14 13:05:00,44.9,44.96,44.88,44.96,4994.02887851482,44.9,44.96,44.88,44.96,4994.0289
2009-01-14 13:10:00,44.97,44.97,44.84,44.93,10096.623602214744,44.97,44.97,44.84,44.93,10096.6236
2009-01-14 13:15:00,44.9,44.96,44.88,44.88,14873.520790359353,44.9,44.96,44.88,44.88,14873.5208
2009-01-14 13:20:00,44.89,44.91,44.77,44.79,10856.584518510475,44.89,44.91,44.77,44.79,10856.5845
2009-01-14 13:25:00,44.79,44.86,44.73,44.75,14113.55987406362,44.79,44.86,44.73,44.75,14113.5599
2009-01-14 13:30:00,44.76,44.78,44.67,44.76,17479.101074801867,44.76,44.78,44.67,44.76,17479.1011
2009-01-14 13:35:00,44.76,44.81,44.74,44.78,17370.535229616762,44.76,44.81,44.74,44.78,17370.5352
2009-01-14 13:40:00,44.8,44.86,44.8,44.82,8793.833459993486,44.8,44.86,44.8,44.82,8793.8335
2009-01-14 13:45:00,44.84,44.93,44.78,44.85,27032.895451091088,44.84,44.93,44.78,44.85,27032.8955
2009-01-14 13:50:00,44.86,44.86,44.75,44.81,8902.399305178591,44.86,44.86,44.75,44.81,8902.3993
2009-01-14 13:55:00,44.82,44.84,44.78,44.83,6622.516556291391,44.82,44.84,44.78,44.83,6622.5166
2009-01-14 14:00:00,44.83,44.85,44.7,44.78,12485.072196287048,44.83,44.85,44.7,44.78,12485.0722
2009-01-14 14:05:00,44.8,44.91,44.77,44.87,15199.218325914668,44.8,44.91,44.77,44.87,15199.2183
2009-01-14 14:10:00,44.95,45.06,44.83,44.86,23884.48594072305,44.95,45.06,44.83,44.86,23884.4859
2009-01-14 14:15:00,44.88,45.0,44.86,44.86,24861.578547388992,44.88,45.0,44.86,44.86,24861.5785
2009-01-14 14:20:00,44.88,44.91,44.81,44.85,14547.82325480404,44.88,44.91,44.81,44.85,14547.8233
2009-01-14 14:25:00,44.86,44.9,44.8,44.83,14004.994028878516,44.86,44.9,44.8,44.83,14004.994
2009-01-14 14:30:00,44.83,45.01,44.82,44.97,37455.21658886115,44.83,45.01,44.82,44.97,37455.2166
2009-01-14 14:35:00,44.98,44.98,44.85,44.87,19107.58875257844,44.98,44.98,44.85,44.87,19107.5888
2009-01-14 14:40:00,44.87,44.91,44.81,44.91,12810.769731842363,44.87,44.91,44.81,44.91,12810.7697
2009-01-14 14:45:00,44.93,44.95,44.79,44.79,30398.43665182933,44.93,44.95,44.79,44.79,30398.4367
2009-01-14 14:50:00,44.81,44.88,44.77,44.84,42340.67962219086,44.81,44.88,44.77,44.84,42340.6796
2009-01-14 14:55:00,44.85,44.91,44.82,44.86,22038.86657257627,44.85,44.91,44.82,44.86,22038.8666
2009-01-14 15:00:00,44.86,44.86,44.54,44.56,39409.40180219303,44.86,44.86,44.54,44.56,39409.4018
2009-01-14 15:05:00,44.58,44.64,44.53,44.59,30181.304961459125,44.58,44.64,44.53,44.59,30181.305
2009-01-14 15:10:00,44.58,44.65,44.53,44.6,35392.465530344154,44.58,44.65,44.53,44.6,35392.4655
2009-01-14 15:15:00,44.61,44.61,44.42,44.55,55694.27857995874,44.61,44.61,44.42,44.55,55694.2786
2009-01-14 15:20:00,44.56,44.6,44.54,44.58,61014.00499402888,44.56,44.6,44.54,44.58,61014.005
2009-01-14 15:25:00,44.58,44.6,44.45,44.47,86526.9786125285,44.58,44.6,44.45,44.47,86526.9786
2009-01-14 15:30:00,44.47,44.65,44.45,44.65,60905.439148843776,44.47,44.65,44.45,44.65,60905.4391
2009-01-14 15:35:00,44.65,44.67,44.53,44.54,40820.7577895994,44.65,44.67,44.53,44.54,40820.7578
2009-01-14 15:40:00,44.54,44.74,44.5,44.69,57865.59548366084,44.54,44.74,44.5,44.69,57865.5955
2009-01-14 15:45:00,44.7,44.73,44.62,44.68,149603.7346650744,44.7,44.73,44.62,44.68,149603.7347
2009-01-14 15:50:00,44.67,44.69,44.43,44.44,175659.53750949953,44.67,44.69,44.43,44.44,175659.5375
2009-01-14 15:55:00,44.44,44.53,44.3,44.3,262620.7795027684,44.44,44.53,44.3,44.3,262620.7795
2009-01-15 09:30:00,43.99,44.61,43.64,44.41,62751.05851699055,43.99,44.61,43.64,44.41,62751.0585
2009-01-15 09:35:00,44.35,44.47,44.08,44.08,26815.76376072088,44.35,44.47,44.08,44.08,26815.7638
2009-01-15 09:40:00,44.1,44.27,44.06,44.22,24861.578547388992,44.1,44.27,44.06,44.22,24861.5785
2009-01-15 09:45:00,44.19,44.22,43.54,43.68,72956.24796439041,44.19,44.22,43.54,43.68,72956.248
2009-01-15 09:50:00,43.68,43.96,43.63,43.9,56888.5028769949,43.68,43.96,43.63,43.9,56888.5029
2009-01-15 09:55:00,43.89,44.08,43.87,44.07,33981.1095429378,43.89,44.08,43.87,44.07,33981.1095
2009-01-15 10:00:00,44.07,44.3,44.07,44.15,56671.37118662469,44.07,44.3,44.07,44.15,56671.3712
2009-01-15 10:05:00,44.17,44.19,43.9,44.07,34415.37292367821,44.17,44.19,43.9,44.07,34415.3729
2009-01-15 10:10:00,44.09,44.19,43.72,43.74,50917.38139181414,44.09,44.19,43.72,43.74,50917.3814
2009-01-15 10:15:00,43.7,43.71,43.57,43.67,130061.88253175552,43.7,43.71,43.57,43.67,130061.8825
2009-01-15 10:20:00,43.67,43.73,43.61,43.64,89892.51981326674,43.67,43.73,43.61,43.64,89892.5198
2009-01-15 10:25:00,43.69,43.71,43.56,43.69,42557.81131256107,43.69,43.71,43.56,43.69,42557.8113
2009-01-15 10:30:00,43.66,43.77,43.6,43.6,25512.97361849962,43.66,43.77,43.6,43.6,25512.9736
2009-01-15 10:35:00,43.6,43.69,43.6,43.66,25078.7102377592,43.6,43.69,43.6,43.66,25078.7102
2009-01-15 10:40:00,43.66,43.81,43.66,43.81,22581.69579850179,43.66,43.81,43.66,43.81,22581.6958
2009-01-15 10:45:00,43.81,43.91,43.79,43.8,19976.11551405928,43.81,43.91,43.79,43.8,19976.1155
2009-01-15 10:50:00,43.79,43.83,43.6,43.63,31158.39756812507,43.79,43.83,43.6,43.63,31158.3976
2009-01-15 10:55:00,43.64,43.82,43.64,43.8,24861.578547388992,43.64,43.82,43.64,43.8,24861.5785
2009-01-15 11:00:00,43.82,43.91,43.74,43.89,28009.98805775703,43.82,43.91,43.74,43.89,28009.9881
2009-01-15 11:05:00,43.92,43.99,43.87,43.96,26924.329605905983,43.92,43.99,43.87,43.96,26924.3296
2009-01-15 11:10:00,43.98,44.01,43.88,43.96,17479.101074801867,43.98,44.01,43.88,43.96,17479.1011
2009-01-15 11:15:00,43.99,43.99,43.82,43.89,21713.169037020954,43.99,43.99,43.82,43.89,21713.169
2009-01-15 11:20:00,43.87,43.89,43.82,43.88,14004.994028878516,43.87,43.89,43.82,43.88,14004.994
2009-01-15 11:25:00,43.89,43.95,43.82,43.86,23341.65671479753,43.89,43.95,43.82,43.86,23341.6567
2009-01-15 11:30:00,43.84,43.99,43.84,43.9,22147.43241776137,43.84,43.99,43.84,43.9,22147.4324
2009-01-15 11:35:00,43.89,43.96,43.81,43.92,31918.3584844208,43.89,43.96,43.81,43.92,31918.3585
2009-01-15 11:40:00,43.93,43.99,43.85,43.97,64813.80957550755,43.93,43.99,43.85,43.97,64813.8096
2009-01-15 11:45:00,43.97,44.03,43.93,43.93,73716.20888068614,43.97,44.03,43.93,43.93,73716.2089
2009-01-15 11:50:00,43.91,44.05,43.87,43.94,46357.615894039736,43.91,44.05,43.87,43.94,46357.6159
2009-01-15 11:55:00,43.93,44.0,43.88,43.95,8468.135924438173,43.93,44.0,43.88,43.95,8468.1359
2009-01-15 12:00:00,43.95,44.1,43.91,44.1,30072.73911627402,43.95,44.1,43.91,44.1,30072.7391
2009-01-15 12:05:00,44.07,44.08,43.88,43.89,41472.15286071002,44.07,44.08,43.88,43.89,41472.1529
2009-01-15 12:10:00,43.89,43.96,43.89,43.95,7816.740853327544,43.89,43.96,43.89,43.95,7816.7409
2009-01-15 12:15:00,43.94,43.95,43.87,43.95,13462.164802952992,43.94,43.95,43.87,43.95,13462.1648
2009-01-15 12:20:00,43.91,43.92,43.85,43.87,13679.296493323202,43.91,43.92,43.85,43.87,13679.2965
2009-01-15 12:25:00,43.84,43.87,43.77,43.79,28444.25143849745,43.84,43.87,43.77,43.79,28444.2514
2009-01-15 12:30:00,43.81,43.84,43.72,43.78,27141.4612962762,43.81,43.84,43.72,43.78,27141.4613
2009-01-15 12:35:00,43.78,43.85,43.77,43.78,20518.944739984803,43.78,43.85,43.77,43.78,20518.9447
2009-01-15 12:40:00,43.75,43.86,43.72,43.84,7382.477472587125,43.75,43.86,43.72,43.84,7382.4775
2009-01-15 12:45:00,43.86,43.92,43.81,43.88,10205.189447399847,43.86,43.92,43.81,43.88,10205.1894
2009-01-15 12:50:00,43.89,43.93,43.85,43.87,12919.335577027468,43.89,43.93,43.85,43.87,12919.3356
2009-01-15 12:55:00,43.86,43.86,43.78,43.85,7491.043317772229,43.86,43.86,43.78,43.85,7491.0433
2009-01-15 13:00:00,43.84,43.89,43.84,43.86,80121.59374660732,43.84,43.89,43.84,43.86,80121.5937
2009-01-15 13:05:00,43.86,43.88,43.73,43.8,35392.465530344154,43.86,43.88,43.73,43.8,35392.4655
2009-01-15 13:10:00,43.8,43.95,43.8,43.95,25404.40777331452,43.8,43.95,43.8,43.95,25404.4078
2009-01-15 13:15:00,43.95,44.04,43.95,44.03,20084.681359244383,43.95,44.04,43.95,44.03,20084.6814
2009-01-15 13:20:00,44.04,44.08,43.97,44.07,17587.666919986972,44.04,44.08,43.97,44.07,17587.6669
2009-01-15 13:25:00,44.07,44.2,44.07,44.19,28009.98805775703,44.07,44.2,44.07,44.19,28009.9881
2009-01-15 13:30:00,44.2,44.4,44.19,44.4,70133.53598957768,44.2,44.4,44.19,44.4,70133.536
2009-01-15 13:35:00,44.41,44.52,44.34,44.51,48094.669417001416,44.41,44.52,44.34,44.51,48094.6694
2009-01-15 13:40:00,44.5,44.61,44.4,44.44,37238.08489849094,44.5,44.61,44.4,44.44,37238.0849
2009-01-15 13:45:00,44.42,44.45,44.36,44.43,22473.12995331669,44.42,44.45,44.36,44.43,22473.13
2009-01-15 13:50:00,44.44,44.68,44.42,44.64,34415.37292367821,44.44,44.68,44.42,44.64,34415.3729
2009-01-15 13:55:00,44.65,44.99,44.57,44.84,26924.329605905983,44.65,44.99,44.57,44.84,26924.3296
2009-01-15 14:00:00,44.84,45.0,44.77,44.84,43209.2063836717,44.84,45.0,44.77,44.84,43209.2064
2009-01-15 14:05:00,44.84,45.09,44.8,45.01,34849.63630441863,44.84,45.09,44.8,45.01,34849.6363
2009-01-15 14:10:00,45.0,45.12,44.93,45.01,31592.660948865487,45.0,45.12,44.93,45.01,31592.6609
2009-01-15 14:15:00,45.04,45.27,44.97,45.24,62968.19020736076,45.04,45.27,44.97,45.24,62968.1902
2009-01-15 14:20:00,45.27,45.37,45.13,45.13,43752.03560959722,45.27,45.37,45.13,45.13,43752.0356
2009-01-15 14:25:00,45.12,45.39,45.09,45.29,52871.56660514602,45.12,45.39,45.09,45.29,52871.5666
2009-01-15 14:30:00,45.29,45.57,45.2,45.47,30289.87080664423,45.29,45.57,45.2,45.47,30289.8708
2009-01-15 14:35:00,45.45,45.6,45.36,45.52,58299.85886440126,45.45,45.6,45.36,45.52,58299.8589
2009-01-15 14:40:00,45.52,45.78,45.44,45.67,84138.5300184562,45.52,45.78,45.44,45.67,84138.53
2009-01-15 14:45:00,45.66,45.94,45.59,45.91,87829.76875474976,45.66,45.94,45.59,45.91,87829.7688
2009-01-15 14:50:00,45.92,45.96,45.57,45.57,42992.07469330149,45.92,45.96,45.57,45.57,42992.0747
2009-01-15 14:55:00,45.57,45.68,45.54,45.58,45814.78666811421,45.57,45.68,45.54,45.58,45814.7867
2009-01-15 15:00:00,45.57,45.87,45.52,45.67,76104.65747475844,45.57,45.87,45.52,45.67,76104.6575
2009-01-15 15:05:00,45.66,45.78,45.43,45.48,38540.87504071219,45.66,45.78,45.43,45.48,38540.875
2009-01-15 15:10:00,45.49,45.55,45.35,45.41,63728.1511236565,45.49,45.55,45.35,45.41,63728.1511
2009-01-15 15:15:00,45.42,45.59,45.36,45.55,47334.70850070568,45.42,45.59,45.36,45.55,47334.7085
2009-01-15 15:20:00,45.54,45.58,45.18,45.18,47334.70850070568,45.54,45.58,45.18,45.18,47334.7085
2009-01-15 15:25:00,45.2,45.25,45.05,45.13,52111.605688850286,45.2,45.25,45.05,45.13,52111.6057
2009-01-15 15:30:00,45.13,45.16,44.91,45.06,113125.61068287917,45.13,45.16,44.91,45.06,113125.6107
2009-01-15 15:35:00,45.05,45.24,44.94,45.18,61231.13668439909,45.05,45.24,44.94,45.18,61231.1367
2009-01-15 15:40:00,45.18,45.18,44.89,44.97,92498.10009770926,45.18,45.18,44.89,44.97,92498.1001
2009-01-15 15:45:00,44.97,45.12,44.89,44.89,87612.63706437955,44.97,45.12,44.89,44.89,87612.6371
2009-01-15 15:50:00,44.91,45.47,44.91,45.41,95320.812072522,44.91,45.47,44.91,45.41,95320.8121
2009-01-15 15:55:00,45.39,45.59,45.24,45.32,164911.51883617413,45.39,45.59,45.24,45.32,164911.5188
2009-01-16 09:30:00,46.19,46.67,46.03,46.36,390837.0426663772,46.19,46.67,46.03,46.36,390837.0427
2009-01-16 09:35:00,46.35,46.36,45.69,45.94,93583.75854956033,46.35,46.36,45.69,45.94,93583.7585
2009-01-16 09:40:00,45.94,46.17,45.77,46.12,45271.95744218869,45.94,46.17,45.77,46.12,45271.9574
2009-01-16 09:45:00,46.16,46.6,46.11,46.47,128216.26316360872,46.16,46.6,46.11,46.47,128216.2632
2009-01-16 09:50:00,46.47,46.5,46.24,46.33,88915.42720660081,46.47,46.5,46.24,46.33,88915.4272
2009-01-16 09:55:00,46.35,46.37,46.12,46.13,79578.7645206818,46.35,46.37,46.12,46.13,79578.7645
2009-01-16 10:00:00,46.13,46.24,46.06,46.23,210509.1738139181,46.13,46.24,46.06,46.23,210509.1738
2009-01-16 10:05:00,46.23,46.29,46.14,46.2,68613.61415698621,46.23,46.29,46.14,46.2,68613.6142
2009-01-16 10:10:00,46.19,46.23,46.08,46.17,43534.90391922701,46.19,46.23,46.08,46.17,43534.9039
2009-01-16 10:15:00,46.14,46.22,46.04,46.17,59928.34654217783,46.14,46.22,46.04,46.17,59928.3465
2009-01-16 10:20:00,46.17,46.48,46.17,46.48,90761.04657474758,46.17,46.48,46.17,46.48,90761.0466
2009-01-16 10:25:00,46.48,46.75,46.45,46.67,110737.16208880689,46.48,46.75,46.45,46.67,110737.1621
2009-01-16 10:30:00,46.61,46.89,46.52,46.87,91412.4416458582,46.61,46.89,46.52,46.87,91412.4416
2009-01-16 10:35:00,46.87,46.88,46.67,46.75,66659.42894365433,46.87,46.88,46.67,46.75,66659.4289
2009-01-16 10:40:00,46.75,46.75,46.43,46.58,44837.69406144827,46.75,46.75,46.43,46.58,44837.6941
2009-01-16 10:45:00,46.54,46.7,46.54,46.67,30181.304961459125,46.54,46.7,46.54,46.67,30181.305
2009-01-16 10:50:00,46.64,46.68,46.52,46.57,49614.59124959288,46.64,46.68,46.52,46.57,49614.5912
2009-01-16 10:55:00,46.58,46.66,46.52,46.56,34306.807078493104,46.58,46.66,46.52,46.56,34306.8071
2009-01-16 11:00:00,46.54,46.64,46.52,46.59,49723.157094777984,46.54,46.64,46.52,46.59,49723.1571
2009-01-16 11:05:00,46.61,46.62,46.49,46.51,58625.55639995658,46.61,46.62,46.49,46.51,58625.5564
2009-01-16 11:10:00,46.51,46.52,46.41,46.46,39843.66518293345,46.51,46.52,46.41,46.46,39843.6652
2009-01-16 11:15:00,46.45,46.5,46.34,46.4,47768.9718814461,46.45,46.5,46.34,46.4,47768.9719
2009-01-16 11:20:00,46.41,46.43,46.28,46.38,58516.99055477147,46.41,46.43,46.28,46.38,58516.9906
2009-01-16 11:25:00,46.38,46.49,46.35,46.45,37998.04581478667,46.38,46.49,46.35,46.45,37998.0458
2009-01-16 11:30:00,46.45,46.55,46.41,46.47,48203.23526218652,46.45,46.55,46.41,46.47,48203.2353
2009-01-16 11:35:00,46.48,46.49,46.41,46.48,135924.4381717512,46.48,46.49,46.41,46.48,135924.4382
2009-01-16 11:40:00,46.46,46.48,46.37,46.39,73499.07719031593,46.46,46.48,46.37,46.39,73499.0772
2009-01-16 11:45:00,46.38,46.4,46.25,46.29,44186.29899033765,46.38,46.4,46.25,46.29,44186.299
2009-01-16 11:50:00,46.28,46.29,46.06,46.08,46031.91835848442,46.28,46.29,46.06,46.08,46031.9184
2009-01-16 11:55:00,46.06,46.13,45.99,46.09,58082.72717403105,46.06,46.13,45.99,46.09,58082.7272
2009-01-16 12:00:00,46.09,46.19,46.09,46.15,15633.481706655088,46.09,46.19,46.09,46.15,15633.4817
2009-01-16 12:05:00,46.14,46.17,46.13,46.15,20301.8130496146,46.14,46.17,46.13,46.15,20301.813
2009-01-16 12:10:00,46.15,46.2,46.1,46.15,27032.895451091088,46.15,46.2,46.1,46.15,27032.8955
2009-01-16 12:15:00,46.15,46.16,45.88,45.95,56671.37118662469,46.15,46.16,45.88,45.95,56671.3712
2009-01-16 12:20:00,45.94,45.96,45.9,45.92,71002.06275105852,45.94,45.96,45.9,45.92,71002.0628
2009-01-16 12:25:00,45.92,45.94,45.73,45.9,71979.15535772446,45.92,45.94,45.73,45.9,71979.1554
2009-01-16 12:30:00,45.87,45.94,45.83,45.86,28009.98805775703,45.87,45.94,45.83,45.86,28009.9881
2009-01-16 12:35:00,45.86,45.98,45.79,45.98,40820.7577895994,45.86,45.98,45.79,45.98,40820.7578
2009-01-16 12:40:00,45.97,46.03,45.92,46.0,29529.9098903485,45.97,46.03,45.92,46.0,29529.9099
2009-01-16 12:45:00,45.99,46.06,45.85,45.86,26707.197915535773,45.99,46.06,45.85,45.86,26707.1979
2009-01-16 12:50:00,45.85,46.08,45.85,46.02,30398.43665182933,45.85,46.08,45.85,46.02,30398.4367
2009-01-16 12:55:00,46.02,46.1,46.02,46.08,16502.008468135926,46.02,46.1,46.02,46.08,16502.0085
2009-01-16 13:00:00,46.08,46.18,46.02,46.05,24644.446857018786,46.08,46.18,46.02,46.05,24644.4469
2009-01-16 13:05:00,46.04,46.1,46.02,46.04,16176.31093258061,46.04,46.1,46.02,46.04,16176.3109
2009-01-16 13:10:00,46.03,46.16,46.01,46.02,20844.642275540114,46.03,46.16,46.01,46.02,20844.6423
2009-01-16 13:15:00,46.02,46.06,45.98,46.06,31918.3584844208,46.02,46.06,45.98,46.06,31918.3585
2009-01-16 13:20:00,46.06,46.15,46.01,46.07,46357.615894039736,46.06,46.15,46.01,46.07,46357.6159
2009-01-16 13:25:00,46.07,46.16,46.01,46.16,23667.35425035284,46.07,46.16,46.01,46.16,23667.3543
2009-01-16 13:30:00,46.16,46.29,46.15,46.29,48963.19617848225,46.16,46.29,46.15,46.29,48963.1962
2009-01-16 13:35:00,46.25,46.42,46.25,46.37,47551.84019107589,46.25,46.42,46.25,46.37,47551.8402
2009-01-16 13:40:00,46.36,46.54,46.36,46.52,35501.03137552926,46.36,46.54,46.36,46.52,35501.0314
2009-01-16 13:45:00,46.52,46.55,46.44,46.47,31266.96341331017,46.52,46.55,46.44,46.47,31266.9634
2009-01-16 13:50:00,46.44,46.53,46.39,46.39,33221.14862664206,46.44,46.53,46.39,46.39,33221.1486
2009-01-16 13:55:00,46.39,46.53,46.35,46.5,57105.63456736511,46.39,46.53,46.35,46.5,57105.6346
2009-01-16 14:00:00,46.52,46.55,46.47,46.5,36695.25567256541,46.52,46.55,46.47,46.5,36695.2557
2009-01-16 14:05:00,46.49,46.76,46.49,46.72,49831.72293996309,46.49,46.76,46.49,46.72,49831.7229
2009-01-16 14:10:00,46.73,46.8,46.73,46.76,51568.77646292477,46.73,46.8,46.73,46.76,51568.7765
2009-01-16 14:15:00,46.76,46.76,46.64,46.67,215503.20269243297,46.76,46.76,46.64,46.67,215503.2027
2009-01-16 14:20:00,46.66,46.74,46.58,46.74,125936.38041472153,46.66,46.74,46.58,46.74,125936.3804
2009-01-16 14:25:00,46.75,46.82,46.71,46.76,61231.13668439909,46.75,46.82,46.71,46.76,61231.1367
2009-01-16 14:30:00,46.74,46.76,46.65,46.68,103137.55292584954,46.74,46.76,46.65,46.68,103137.5529
2009-01-16 14:35:00,46.67,46.75,46.67,46.72,77950.27684290522,46.67,46.75,46.67,46.72,77950.2768
2009-01-16 14:40:00,46.72,46.75,46.55,46.59,94669.41700141136,46.72,46.75,46.55,46.59,94669.417
2009-01-16 14:45:00,46.6,46.66,46.54,46.62,87612.63706437955,46.6,46.66,46.54,46.62,87612.6371
2009-01-16 14:50:00,46.63,46.85,46.63,46.74,76430.35501031375,46.63,46.85,46.63,46.74,76430.355
2009-01-16 14:55:00,46.75,46.93,46.64,46.93,41146.45532515471,46.75,46.93,46.64,46.93,41146.4553
2009-01-16 15:00:00,46.91,47.02,46.75,46.77,108240.14764954946,46.91,47.02,46.75,46.77,108240.1476
2009-01-16 15:05:00,46.77,46.93,46.76,46.9,56345.67365106937,46.77,46.93,46.76,46.9,56345.6737
2009-01-16 15:10:00,46.88,47.02,46.88,46.93,49723.157094777984,46.88,47.02,46.88,46.93,49723.1571
2009-01-16 15:15:00,46.92,47.02,46.87,46.97,55694.27857995874,46.92,47.02,46.87,46.97,55694.2786
2009-01-16 15:20:00,46.97,47.02,46.85,47.02,49071.76202366736,46.97,47.02,46.85,47.02,49071.762
2009-01-16 15:25:00,47.0,47.1,46.84,46.87,67853.65324069049,47.0,47.1,46.84,46.87,67853.6532
2009-01-16 15:30:00,46.87,47.05,46.83,47.01,79035.93529475627,46.87,47.05,46.83,47.01,79035.9353
2009-01-16 15:35:00,47.02,47.07,46.94,46.94,123005.1025947237,47.02,47.07,46.94,46.94,123005.1026
2009-01-16 15:40:00,46.94,47.02,46.82,46.99,124959.2878080556,46.94,47.02,46.82,46.99,124959.2878
2009-01-16 15:45:00,47.01,47.31,46.99,47.22,220388.6657257627,47.01,47.31,46.99,47.22,220388.6657
2009-01-16 15:50:00,47.23,47.23,47.04,47.08,208772.1202909565,47.23,47.23,47.04,47.08,208772.1203
2009-01-16 15:55:00,47.07,47.23,46.94,47.08,393768.320486375,47.07,47.23,46.94,47.08,393768.3205
2009-01-20 09:30:00,47.23,47.67,46.7,47.67,84464.22755401151,47.23,47.67,46.7,47.67,84464.2276
2009-01-20 09:35:00,47.66,47.69,46.99,47.53,79687.3303658669,47.66,47.69,46.99,47.53,79687.3304
2009-01-20 09:40:00,47.53,47.54,47.2,47.32,127347.73640212788,47.53,47.54,47.2,47.32,127347.7364
2009-01-20 09:45:00,47.33,47.33,46.87,46.89,61231.13668439909,47.33,47.33,46.87,46.89,61231.1367
2009-01-20 09:50:00,46.89,47.11,46.62,46.65,88264.03213549018,46.89,47.11,46.62,46.65,88264.0321
2009-01-20 09:55:00,46.71,46.88,46.58,46.82,34198.241233308,46.71,46.88,46.58,46.82,34198.2412
2009-01-20 10:00:00,46.81,46.86,46.6,46.78,127130.60471175768,46.81,46.86,46.6,46.78,127130.6047
2009-01-20 10:05:00,46.78,47.34,46.78,47.18,171316.90370209533,46.78,47.34,46.78,47.18,171316.9037
2009-01-20 10:10:00,47.18,47.18,46.87,46.88,80121.59374660732,47.18,47.18,46.87,46.88,80121.5937
2009-01-20 10:15:00,46.88,47.11,46.87,47.02,112908.47899250896,46.88,47.11,46.87,47.02,112908.479
2009-01-20 10:20:00,47.02,47.11,47.0,47.07,164151.55791987845,47.02,47.11,47.0,47.07,164151.5579
2009-01-20 10:25:00,47.07,47.11,46.96,47.01,105634.56736510694,47.07,47.11,46.96,47.01,105634.5674
2009-01-20 10:30:00,47.03,47.09,46.94,46.98,75887.52578438823,47.03,47.09,46.94,46.98,75887.5258
2009-01-20 10:35:00,46.98,47.1,46.78,46.88,52220.17153403539,46.98,47.1,46.78,46.88,52220.1715
2009-01-20 10:40:00,46.88,46.96,46.82,46.93,48854.63033329714,46.88,46.96,46.82,46.93,48854.6303
2009-01-20 10:45:00,46.92,46.93,46.79,46.83,19758.98382368907,46.92,46.93,46.79,46.83,19758.9838
2009-01-20 10:50:00,46.83,46.91,46.75,46.76,142655.52057322767,46.83,46.91,46.75,46.76,142655.5206
2009-01-20 10:55:00,46.76,46.78,46.54,46.67,78710.23775920096,46.76,46.78,46.54,46.67,78710.2378
2009-01-20 11:00:00,46.67,46.75,46.6,46.66,59928.34654217783,46.67,46.75,46.6,46.66,59928.3465
2009-01-20 11:05:00,46.68,46.75,46.54,46.56,32786.88524590164,46.68,46.75,46.54,46.56,32786.8852
2009-01-20 11:10:00,46.57,46.57,46.44,46.54,34741.070459233524,46.57,46.57,46.44,46.54,34741.0705
2009-01-20 11:15:00,46.52,46.56,46.45,46.46,39300.83595700793,46.52,46.56,46.45,46.46,39300.836
2009-01-20 11:20:00,46.45,46.45,46.24,46.3,34089.675388122894,46.45,46.45,46.24,46.3,34089.6754
2009-01-20 11:25:00,46.27,46.36,46.23,46.29,25621.539463684727,46.27,46.36,46.23,46.29,25621.5395
2009-01-20 11:30:00,46.3,46.39,46.29,46.39,42232.11377700576,46.3,46.39,46.29,46.39,42232.1138
2009-01-20 11:35:00,46.39,46.61,46.38,46.54,101074.80186733254,46.39,46.61,46.38,46.54,101074.8019
2009-01-20 11:40:00,46.55,46.59,46.4,46.41,66550.86309846923,46.55,46.59,46.4,46.41,66550.8631
2009-01-20 11:45:00,46.41,46.43,46.3,46.35,15850.613397025296,46.41,46.43,46.3,46.35,15850.6134
2009-01-20 11:50:00,46.35,46.42,46.28,46.32,18130.496145912497,46.35,46.42,46.28,46.32,18130.4961
2009-01-20 11:55:00,46.33,46.35,46.11,46.22,27575.724677016613,46.33,46.35,46.11,46.22,27575.7247
2009-01-20 12:00:00,46.2,46.41,46.2,46.33,107480.18673325372,46.2,46.41,46.2,46.33,107480.1867
2009-01-20 12:05:00,46.33,46.36,46.15,46.21,52111.605688850286,46.33,46.36,46.15,46.21,52111.6057
2009-01-20 12:10:00,46.2,46.41,46.17,46.39,29638.4757355336,46.2,46.41,46.17,46.39,29638.4757
2009-01-20 12:15:00,46.39,46.41,46.29,46.37,43317.7722288568,46.39,46.41,46.29,46.37,43317.7722
2009-01-20 12:20:00,46.34,46.34,46.16,46.19,18781.891217023127,46.34,46.34,46.16,46.19,18781.8912
2009-01-20 12:25:00,46.18,46.2,45.95,46.06,35718.16306589947,46.18,46.2,45.95,46.06,35718.1631
2009-01-20 12:30:00,46.06,46.3,45.98,46.29,66225.16556291391,46.06,46.3,45.98,46.29,66225.1656
2009-01-20 12:35:00,46.3,46.4,46.23,46.35,26598.632070350668,46.3,46.4,46.23,46.35,26598.6321
2009-01-20 12:40:00,46.32,46.37,46.19,46.24,23233.09086961242,46.32,46.37,46.19,46.24,23233.0909
2009-01-20 12:45:00,46.24,46.37,46.16,46.19,23233.09086961242,46.24,46.37,46.16,46.19,23233.0909
2009-01-20 12:50:00,46.19,46.29,46.06,46.1,30289.87080664423,46.19,46.29,46.06,46.1,30289.8708
2009-01-20 12:55:00,46.11,46.23,46.06,46.1,20627.510585169905,46.11,46.23,46.06,46.1,20627.5106
2009-01-20 13:00:00,46.07,46.29,46.03,46.17,33981.1095429378,46.07,46.29,46.03,46.17,33981.1095
2009-01-20 13:05:00,46.17,46.17,45.92,45.95,34849.63630441863,46.17,46.17,45.92,45.95,34849.6363
2009-01-20 13:10:00,45.94,46.0,45.84,45.91,39735.09933774835,45.94,46.0,45.84,45.91,39735.0993
2009-01-20 13:15:00,45.93,46.09,45.92,46.07,39192.27011182282,45.93,46.09,45.92,46.07,39192.2701
2009-01-20 13:20:00,46.07,46.15,46.03,46.15,22798.827488872,46.07,46.15,46.03,46.15,22798.8275
2009-01-20 13:25:00,46.15,46.19,46.06,46.08,19324.72044294865,46.15,46.19,46.06,46.08,19324.7204
2009-01-20 13:30:00,46.08,46.09,45.86,45.87,25947.23699924004,46.08,46.09,45.86,45.87,25947.237
2009-01-20 13:35:00,45.87,46.05,45.86,46.05,18130.496145912497,45.87,46.05,45.86,46.05,18130.4961
2009-01-20 13:40:00,46.04,46.2,46.03,46.19,20410.37889479969,46.04,46.2,46.03,46.19,20410.3789
2009-01-20 13:45:00,46.19,46.22,46.14,46.14,51785.90815329498,46.19,46.22,46.14,46.14,51785.9082
2009-01-20 13:50:00,46.15,46.15,46.01,46.07,16936.271848876346,46.15,46.15,46.01,46.07,16936.2718
2009-01-20 13:55:00,46.05,46.17,46.03,46.03,17913.364455542287,46.05,46.17,46.03,46.03,17913.3645
2009-01-20 14:00:00,46.02,46.1,45.93,46.1,33221.14862664206,46.02,46.1,45.93,46.1,33221.1486
2009-01-20 14:05:00,46.12,46.17,46.0,46.0,33004.01693627185,46.12,46.17,46.0,46.0,33004.0169
2009-01-20 14:10:00,45.99,45.99,45.82,45.83,70350.66767994789,45.99,45.99,45.82,45.83,70350.6677
2009-01-20 14:15:00,45.83,45.96,45.82,45.86,32352.62186516122,45.83,45.96,45.82,45.86,32352.6219
2009-01-20 14:20:00,45.87,45.87,45.76,45.81,46140.484203669526,45.87,45.87,45.76,45.81,46140.4842
2009-01-20 14:25:00,45.81,46.01,45.8,45.96,46683.31342959505,45.81,46.01,45.8,45.96,46683.3134
2009-01-20 14:30:00,45.95,45.96,45.82,45.96,43643.46976441212,45.95,45.96,45.82,45.96,43643.4698
2009-01-20 14:35:00,45.96,46.12,45.93,46.07,76321.78916512865,45.96,46.12,45.93,46.07,76321.7892
2009-01-20 14:40:00,46.06,46.09,45.99,46.08,49831.72293996309,46.06,46.09,45.99,46.08,49831.7229
2009-01-20 14:45:00,46.08,46.1,45.9,45.97,82292.91065030942,46.08,46.1,45.9,45.97,82292.9107
2009-01-20 14:50:00,45.97,46.16,45.95,46.13,26707.197915535773,45.97,46.16,45.95,46.13,26707.1979
2009-01-20 14:55:00,46.11,46.11,45.9,45.94,25404.40777331452,46.11,46.11,45.9,45.94,25404.4078
2009-01-20 15:00:00,45.91,45.96,45.81,45.87,39409.40180219303,45.91,45.96,45.81,45.87,39409.4018
2009-01-20 15:05:00,45.86,45.91,45.76,45.76,63402.45358810118,45.86,45.91,45.76,45.76,63402.4536
2009-01-20 15:10:00,45.75,45.91,45.73,45.88,61773.965910324616,45.75,45.91,45.73,45.88,61773.9659
2009-01-20 15:15:00,45.88,45.94,45.75,45.9,102051.89447399849,45.88,45.94,45.75,45.9,102051.8945
2009-01-20 15:20:00,45.92,45.94,45.76,45.93,68505.0483118011,45.92,45.94,45.76,45.93,68505.0483
2009-01-20 15:25:00,45.92,46.08,45.82,45.84,118553.9029421344,45.92,46.08,45.82,45.84,118553.9029
2009-01-20 15:30:00,45.84,46.17,45.81,46.1,66876.56063402454,45.84,46.17,45.81,46.1,66876.5606
2009-01-20 15:35:00,46.1,46.17,45.94,46.03,89132.55889697102,46.1,46.17,45.94,46.03,89132.5589
2009-01-20 15:40:00,46.02,46.14,45.94,45.99,73607.64303550104,46.02,46.14,45.94,45.99,73607.643
2009-01-20 15:45:00,46.02,46.1,45.94,46.04,80664.42297253285,46.02,46.1,45.94,46.04,80664.423
2009-01-20 15:50:00,46.04,46.04,45.81,45.84,165020.08468135924,46.04,46.04,45.81,45.84,165020.0847
2009-01-20 15:55:00,45.86,45.91,45.63,45.74,174791.01074801869,45.86,45.91,45.63,45.74,174791.0107
2009-01-21 09:30:00,45.99,46.41,45.65,46.19,80338.72543697753,45.99,46.41,45.65,46.19,80338.7254
2009-01-21 09:35:00,46.2,46.21,45.78,45.78,52871.56660514602,46.2,46.21,45.78,45.78,52871.5666
2009-01-21 09:40:00,45.82,45.96,45.54,45.69,46466.18173922484,45.82,45.96,45.54,45.69,46466.1817
2009-01-21 09:45:00,45.7,45.86,45.55,45.82,43752.03560959722,45.7,45.86,45.55,45.82,43752.0356
2009-01-21 09:50:00,45.82,46.04,45.81,45.99,81967.21311475411,45.82,46.04,45.81,45.99,81967.2131
2009-01-21 09:55:00,45.99,45.99,45.71,45.89,43860.60145478233,45.99,45.99,45.71,45.89,43860.6015
2009-01-21 10:00:00,45.89,45.96,45.84,45.88,28552.817283682554,45.89,45.96,45.84,45.88,28552.8173
2009-01-21 10:05:00,45.9,45.99,45.69,45.74,45163.39159700358,45.9,45.99,45.69,45.74,45163.3916
2009-01-21 10:10:00,45.74,45.94,45.73,45.89,40820.7577895994,45.74,45.94,45.73,45.89,40820.7578
2009-01-21 10:15:00,45.91,46.11,45.9,46.11,26598.632070350668,45.91,46.11,45.9,46.11,26598.6321
2009-01-21 10:20:00,46.12,46.18,46.02,46.06,18239.0619910976,46.12,46.18,46.02,46.06,18239.062
2009-01-21 10:25:00,46.13,46.23,45.95,45.98,33112.58278145696,46.13,46.23,45.95,45.98,33112.5828
2009-01-21 10:30:00,45.94,46.13,45.94,46.07,29855.60742590381,45.94,46.13,45.94,46.07,29855.6074
2009-01-21 10:35:00,46.07,46.19,46.07,46.18,18021.930300727392,46.07,46.19,46.07,46.18,18021.9303
2009-01-21 10:40:00,46.18,46.22,45.92,45.97,23233.09086961242,46.18,46.22,45.92,45.97,23233.0909
2009-01-21 10:45:00,45.99,46.08,45.93,45.93,15742.04755184019,45.99,46.08,45.93,45.93,15742.0476
2009-01-21 10:50:00,45.91,45.96,45.84,45.91,17696.232765172077,45.91,45.96,45.84,45.91,17696.2328
2009-01-21 10:55:00,45.94,45.94,45.68,45.69,22147.43241776137,45.94,45.94,45.68,45.69,22147.4324
2009-01-21 11:00:00,45.67,45.78,45.65,45.71,22364.564108131584,45.67,45.78,45.65,45.71,22364.5641
2009-01-21 11:05:00,45.71,45.97,45.71,45.92,42123.54793182065,45.71,45.97,45.71,45.92,42123.5479
2009-01-21 11:10:00,45.94,45.99,45.92,45.93,38866.57257626751,45.94,45.99,45.92,45.93,38866.5726
2009-01-21 11:15:00,45.92,46.11,45.86,46.1,135490.17479101077,45.92,46.11,45.86,46.1,135490.1748
2009-01-21 11:20:00,46.05,46.19,46.05,46.15,15416.350016284878,46.05,46.19,46.05,46.15,15416.35
2009-01-21 11:25:00,46.16,46.16,45.99,46.06,15742.04755184019,46.16,46.16,45.99,46.06,15742.0476
2009-01-21 11:30:00,46.07,46.1,46.01,46.08,9770.92606665943,46.07,46.1,46.01,46.08,9770.9261
2009-01-21 11:35:00,46.08,46.11,45.92,45.92,24861.578547388992,46.08,46.11,45.92,45.92,24861.5785
2009-01-21 11:40:00,45.93,46.03,45.89,45.93,18673.325371838026,45.93,46.03,45.89,45.93,18673.3254
2009-01-21 11:45:00,45.92,45.95,45.8,45.8,14004.994028878516,45.92,45.95,45.8,45.8,14004.994
2009-01-21 11:50:00,45.8,45.96,45.78,45.87,24970.144392574097,45.8,45.96,45.78,45.87,24970.1444
2009-01-21 11:55:00,45.87,45.89,45.72,45.81,25404.40777331452,45.87,45.89,45.72,45.81,25404.4078
2009-01-21 12:00:00,45.8,45.84,45.76,45.84,13245.033112582782,45.8,45.84,45.76,45.84,13245.0331
2009-01-21 12:05:00,45.86,45.96,45.8,45.95,59385.51731625231,45.86,45.96,45.8,45.95,59385.5173
2009-01-21 12:10:00,45.95,46.19,45.94,46.17,29638.4757355336,45.95,46.19,45.94,46.17,29638.4757
2009-01-21 12:15:00,46.17,46.24,46.16,46.19,75127.56486809251,46.17,46.24,46.16,46.19,75127.5649
2009-01-21 12:20:00,46.19,46.55,46.18,46.4,145152.53501248508,46.19,46.55,46.18,46.4,145152.535
2009-01-21 12:25:00,46.41,46.47,46.35,46.41,32244.05601997612,46.41,46.47,46.35,46.41,32244.056
2009-01-21 12:30:00,46.4,46.7,46.35,46.67,44837.69406144827,46.4,46.7,46.35,46.67,44837.6941
2009-01-21 12:35:00,46.67,46.83,46.64,46.71,54608.6201281077,46.67,46.83,46.64,46.71,54608.6201
2009-01-21 12:40:00,46.71,46.97,46.7,46.95,69807.83845402236,46.71,46.97,46.7,46.95,69807.8385
2009-01-21 12:45:00,46.94,46.98,46.73,46.76,85007.05677993703,46.94,46.98,46.73,46.76,85007.0568
2009-01-21 12:50:00,46.76,46.82,46.65,46.74,97709.26066659427,46.76,46.82,46.65,46.74,97709.2607
2009-01-21 12:55:00,46.74,46.84,46.71,46.79,57214.20041255021,46.74,46.84,46.71,46.79,57214.2004
2009-01-21 13:00:00,46.79,46.93,46.74,46.85,63293.88774291608,46.79,46.93,46.74,46.85,63293.8877
2009-01-21 13:05:00,46.84,46.92,46.79,46.85,44946.25990663337,46.84,46.92,46.79,46.85,44946.2599
2009-01-21 13:10:00,46.85,46.92,46.82,46.87,51460.21061773966,46.85,46.92,46.82,46.87,51460.2106
2009-01-21 13:15:00,46.89,47.08,46.82,47.07,44729.12821626317,46.89,47.08,46.82,47.07,44729.1282
2009-01-21 13:20:00,47.08,47.14,46.99,47.11,32786.88524590164,47.08,47.14,46.99,47.11,32786.8852
2009-01-21 13:25:00,47.14,47.18,46.98,47.08,68505.0483118011,47.14,47.18,46.98,47.08,68505.0483
2009-01-21 13:30:00,47.09,47.47,47.07,47.46,74150.47226142656,47.09,47.47,47.07,47.46,74150.4723
2009-01-21 13:35:00,47.44,47.58,47.37,47.52,93366.6268591901,47.44,47.58,47.37,47.52,93366.6269
2009-01-21 13:40:00,47.51,47.53,47.31,47.32,39517.96764737814,47.51,47.53,47.31,47.32,39517.9676
2009-01-21 13:45:00,47.33,47.44,47.32,47.34,46900.44511996526,47.33,47.44,47.32,47.34,46900.4451
2009-01-21 13:50:00,47.35,47.38,47.27,47.34,59168.385625882096,47.35,47.38,47.27,47.34,59168.3856
2009-01-21 13:55:00,47.33,47.36,47.27,47.34,98252.0898925198,47.33,47.36,47.27,47.34,98252.0899
2009-01-21 14:00:00,47.35,47.38,47.2,47.22,73716.20888068614,47.35,47.38,47.2,47.22,73716.2089
2009-01-21 14:05:00,47.22,47.22,47.07,47.1,72739.1162740202,47.22,47.22,47.07,47.1,72739.1163
2009-01-21 14:10:00,47.09,47.29,47.07,47.15,86526.9786125285,47.09,47.29,47.07,47.15,86526.9786
2009-01-21 14:15:00,47.16,47.32,47.08,47.29,71002.06275105852,47.16,47.32,47.08,47.29,71002.0628
2009-01-21 14:20:00,47.29,47.36,47.24,47.36,31049.831722939965,47.29,47.36,47.24,47.36,31049.8317
2009-01-21 14:25:00,47.33,47.4,47.29,47.34,63945.28281402671,47.33,47.4,47.29,47.34,63945.2828
2009-01-21 14:30:00,47.34,47.44,47.34,47.44,46249.05004885463,47.34,47.44,47.34,47.44,46249.05
2009-01-21 14:35:00,47.43,47.5,47.4,47.48,44403.430680707854,47.43,47.5,47.4,47.48,44403.4307
2009-01-21 14:40:00,47.48,47.53,47.34,47.34,52111.605688850286,47.48,47.53,47.34,47.34,52111.6057
2009-01-21 14:45:00,47.35,47.48,47.33,47.39,128976.22407990448,47.35,47.48,47.33,47.39,128976.2241
2009-01-21 14:50:00,47.4,47.43,47.37,47.39,86092.71523178808,47.4,47.43,47.37,47.39,86092.7152
2009-01-21 14:55:00,47.39,47.54,47.35,47.39,128650.52654434917,47.39,47.54,47.35,47.39,128650.5265
2009-01-21 15:00:00,47.39,47.46,47.19,47.22,115839.7568125068,47.39,47.46,47.19,47.22,115839.7568
2009-01-21 15:05:00,47.22,47.53,47.19,47.5,105960.26490066224,47.22,47.53,47.19,47.5,105960.2649
2009-01-21 15:10:00,47.49,47.56,47.42,47.46,74693.30148735209,47.49,47.56,47.42,47.46,74693.3015
2009-01-21 15:15:00,47.48,47.54,47.44,47.51,83812.83248290088,47.48,47.54,47.44,47.51,83812.8325
2009-01-21 15:20:00,47.51,47.51,47.31,47.36,80447.29128216264,47.51,47.51,47.31,47.36,80447.2913
2009-01-21 15:25:00,47.34,47.34,47.24,47.28,58734.12224514168,47.34,47.34,47.24,47.28,58734.1222
2009-01-21 15:30:00,47.28,47.4,47.21,47.34,92932.36347844968,47.28,47.4,47.21,47.34,92932.3635
2009-01-21 15:35:00,47.36,47.81,47.36,47.67,224297.03615242644,47.36,47.81,47.36,47.67,224297.0362
2009-01-21 15:40:00,47.66,47.73,47.52,47.67,147975.2469872978,47.66,47.73,47.52,47.67,147975.247
2009-01-21 15:45:00,47.67,47.72,47.62,47.67,113885.5715991749,47.67,47.72,47.62,47.67,113885.5716
2009-01-21 15:50:00,47.65,48.02,47.65,47.99,199978.28683096296,47.65,48.02,47.65,47.99,199978.2868
2009-01-21 15:55:00,48.01,48.22,47.92,48.04,223971.3386168712,48.01,48.22,47.92,48.04,223971.3386
2009-01-22 09:30:00,47.27,47.44,46.7,47.4,103137.55292584954,47.27,47.44,46.7,47.4,103137.5529
2009-01-22 09:35:00,47.34,47.69,47.21,47.59,33112.58278145696,47.34,47.69,47.21,47.59,33112.5828
2009-01-22 09:40:00,47.6,47.78,47.34,47.46,114645.53251547064,47.6,47.78,47.34,47.46,114645.5325
2009-01-22 09:45:00,47.46,47.53,46.85,47.11,66767.99478883944,47.46,47.53,46.85,47.11,66767.9948
2009-01-22 09:50:00,47.11,47.69,47.11,47.62,30181.304961459125,47.11,47.69,47.11,47.62,30181.305
2009-01-22 09:55:00,47.6,47.6,47.17,47.2,40929.3236347845,47.6,47.6,47.17,47.2,40929.3236
2009-01-22 10:00:00,47.19,47.32,47.0,47.04,47009.010965150366,47.19,47.32,47.0,47.04,47009.011
2009-01-22 10:05:00,47.04,47.29,46.92,47.22,40060.79687330366,47.04,47.29,46.92,47.22,40060.7969
2009-01-22 10:10:00,47.22,47.52,47.12,47.52,34415.37292367821,47.22,47.52,47.12,47.52,34415.3729
2009-01-22 10:15:00,47.52,47.92,47.4,47.92,53522.96167625665,47.52,47.92,47.4,47.92,53522.9617
2009-01-22 10:20:00,47.92,47.99,47.64,47.64,25838.671154054937,47.92,47.99,47.64,47.64,25838.6712
2009-01-22 10:25:00,47.64,47.81,47.53,47.78,44729.12821626317,47.64,47.81,47.53,47.78,44729.1282
2009-01-22 10:30:00,47.77,47.9,47.67,47.83,60145.47823254804,47.77,47.9,47.67,47.83,60145.4782
2009-01-22 10:35:00,47.81,48.05,47.75,47.88,88698.2955162306,47.81,48.05,47.75,47.88,88698.2955
2009-01-22 10:40:00,47.83,47.83,47.65,47.72,34415.37292367821,47.83,47.83,47.65,47.72,34415.3729
2009-01-22 10:45:00,47.69,47.69,47.24,47.24,46900.44511996526,47.69,47.69,47.24,47.24,46900.4451
2009-01-22 10:50:00,47.28,47.28,47.13,47.18,37020.95320812073,47.28,47.28,47.13,47.18,37020.9532
2009-01-22 10:55:00,47.18,47.21,47.06,47.07,23884.48594072305,47.18,47.21,47.06,47.07,23884.4859
2009-01-22 11:00:00,47.02,47.1,46.98,46.98,42666.377157746174,47.02,47.1,46.98,46.98,42666.3772
2009-01-22 11:05:00,46.99,47.08,46.97,47.01,20084.681359244383,46.99,47.08,46.97,47.01,20084.6814
2009-01-22 11:10:00,47.03,47.09,46.81,47.0,50700.24970144393,47.03,47.09,46.81,47.0,50700.2497
2009-01-22 11:15:00,46.99,47.05,46.96,46.98,26598.632070350668,46.99,47.05,46.96,46.98,26598.6321
2009-01-22 11:20:00,46.98,47.06,46.92,47.06,34958.202149603734,46.98,47.06,46.92,47.06,34958.2021
2009-01-22 11:25:00,47.08,47.22,46.98,46.98,29421.344045163394,47.08,47.22,46.98,46.98,29421.344
2009-01-22 11:30:00,46.98,47.11,46.95,47.11,28987.08066442297,46.98,47.11,46.95,47.11,28987.0807
2009-01-22 11:35:00,47.11,47.14,46.98,47.1,58734.12224514168,47.11,47.14,46.98,47.1,58734.1222
2009-01-22 11:40:00,47.12,47.17,47.04,47.09,20518.944739984803,47.12,47.17,47.04,47.09,20518.9447
2009-01-22 11:45:00,47.08,47.14,47.06,47.07,14330.69156443383,47.08,47.14,47.06,47.07,14330.6916
2009-01-22 11:50:00,47.09,47.2,47.02,47.15,50917.38139181414,47.09,47.2,47.02,47.15,50917.3814
2009-01-22 11:55:00,47.18,47.2,46.98,46.99,22798.827488872,47.18,47.2,46.98,46.99,22798.8275
2009-01-22 12:00:00,46.98,47.02,46.91,46.91,11725.111279991315,46.98,47.02,46.91,46.91,11725.1113
2009-01-22 12:05:00,46.92,47.05,46.85,46.97,28009.98805775703,46.92,47.05,46.85,46.97,28009.9881
2009-01-22 12:10:00,46.97,46.98,46.93,46.96,4994.02887851482,46.97,46.98,46.93,46.96,4994.0289
2009-01-22 12:15:00,46.97,46.97,46.88,46.88,13570.730648138097,46.97,46.97,46.88,46.88,13570.7306
2009-01-22 12:20:00,46.88,46.88,46.7,46.76,24753.012702203887,46.88,46.88,46.7,46.76,24753.0127
2009-01-22 12:25:00,46.76,46.89,46.76,46.88,8793.833459993486,46.76,46.89,46.76,46.88,8793.8335
2009-01-22 12:30:00,46.88,46.98,46.81,46.98,25621.539463684727,46.88,46.98,46.81,46.98,25621.5395
2009-01-22 12:35:00,46.96,47.07,46.94,46.95,9988.05775702964,46.96,47.07,46.94,46.95,9988.0578
2009-01-22 12:40:00,46.93,47.02,46.93,46.95,17479.101074801867,46.93,47.02,46.93,46.95,17479.1011
2009-01-22 12:45:00,46.95,47.16,46.94,47.13,14113.55987406362,46.95,47.16,46.94,47.13,14113.5599
2009-01-22 12:50:00,47.13,47.22,47.11,47.18,17479.101074801867,47.13,47.22,47.11,47.18,17479.1011
2009-01-22 12:55:00,47.18,47.28,46.98,46.98,39843.66518293345,47.18,47.28,46.98,46.98,39843.6652
2009-01-22 13:00:00,46.96,47.19,46.93,47.15,27467.158831831508,46.96,47.19,46.93,47.15,27467.1588
2009-01-22 13:05:00,47.16,47.2,47.1,47.1,18890.45706220823,47.16,47.2,47.1,47.1,18890.4571
2009-01-22 13:10:00,47.11,47.11,46.82,46.84,18130.496145912497,47.11,47.11,46.82,46.84,18130.4961
2009-01-22 13:15:00,46.83,47.03,46.83,46.96,25621.539463684727,46.83,47.03,46.83,46.96,25621.5395
2009-01-22 13:20:00,46.97,47.01,46.81,46.85,9119.5309955488,46.97,47.01,46.81,46.85,9119.531
2009-01-22 13:25:00,46.87,47.13,46.86,46.99,9988.05775702964,46.87,47.13,46.86,46.99,9988.0578
2009-01-22 13:30:00,46.99,46.99,46.83,46.83,10530.886982955162,46.99,46.99,46.83,46.83,10530.887
2009-01-22 13:35:00,46.86,46.95,46.84,46.9,9119.5309955488,46.86,46.95,46.84,46.9,9119.531
2009-01-22 13:40:00,46.87,47.05,46.87,46.89,9010.965150363696,46.87,47.05,46.87,46.89,9010.9652
2009-01-22 13:45:00,46.87,47.18,46.87,47.18,21930.300727391164,46.87,47.18,46.87,47.18,21930.3007
2009-01-22 13:50:00,47.17,47.28,47.13,47.18,7165.345782216915,47.17,47.28,47.13,47.18,7165.3458
2009-01-22 13:55:00,47.18,47.25,47.07,47.22,11182.282054065792,47.18,47.25,47.07,47.22,11182.2821
2009-01-22 14:00:00,47.22,47.41,47.14,47.33,49180.32786885246,47.22,47.41,47.14,47.33,49180.3279
2009-01-22 14:05:00,47.31,47.51,47.29,47.41,30832.700032569755,47.31,47.51,47.29,47.41,30832.7
2009-01-22 14:10:00,47.42,47.59,47.34,47.43,40929.3236347845,47.42,47.59,47.34,47.43,40929.3236
2009-01-22 14:15:00,47.44,47.55,47.39,47.48,82184.34480512432,47.44,47.55,47.39,47.48,82184.3448
2009-01-22 14:20:00,47.48,47.58,47.36,47.39,52654.43491477581,47.48,47.58,47.36,47.39,52654.4349
2009-01-22 14:25:00,47.38,47.44,47.23,47.25,49831.72293996309,47.38,47.44,47.23,47.25,49831.7229
2009-01-22 14:30:00,47.25,47.26,47.07,47.15,39626.53349256324,47.25,47.26,47.07,47.15,39626.5335
2009-01-22 14:35:00,47.16,47.31,47.13,47.27,27032.895451091088,47.16,47.31,47.13,47.27,27032.8955
2009-01-22 14:40:00,47.26,47.34,47.2,47.2,19107.58875257844,47.26,47.34,47.2,47.2,19107.5888
2009-01-22 14:45:00,47.22,47.22,46.93,46.95,52003.03984366518,47.22,47.22,46.93,46.95,52003.0398
2009-01-22 14:50:00,46.95,47.07,46.93,46.99,42014.98208663554,46.95,47.07,46.93,46.99,42014.9821
2009-01-22 14:55:00,46.98,47.2,46.98,47.18,34306.807078493104,46.98,47.2,46.98,47.18,34306.8071
2009-01-22 15:00:00,47.17,47.17,46.72,46.73,65356.63880143307,47.17,47.17,46.72,46.73,65356.6388
2009-01-22 15:05:00,46.71,46.74,46.53,46.61,68722.18000217131,46.71,46.74,46.53,46.61,68722.18
2009-01-22 15:10:00,46.63,46.8,46.52,46.69,46140.484203669526,46.63,46.8,46.52,46.69,46140.4842
2009-01-22 15:15:00,46.73,46.73,46.52,46.54,50265.98632070351,46.73,46.73,46.52,46.54,50265.9863
2009-01-22 15:20:00,46.52,46.82,46.52,46.68,39517.96764737814,46.52,46.82,46.52,46.68,39517.9676
2009-01-22 15:25:00,46.71,46.8,46.67,46.78,29855.60742590381,46.71,46.8,46.67,46.78,29855.6074
2009-01-22 15:30:00,46.78,46.83,46.62,46.75,66116.59971772881,46.78,46.83,46.62,46.75,66116.5997
2009-01-22 15:35:00,46.72,46.76,46.6,46.66,43317.7722288568,46.72,46.76,46.6,46.66,43317.7722
2009-01-22 15:40:00,46.66,47.12,46.66,47.06,74041.90641624146,46.66,47.12,46.66,47.06,74041.9064
2009-01-22 15:45:00,47.07,47.24,47.07,47.12,55802.84442514385,47.07,47.24,47.07,47.12,55802.8444
2009-01-22 15:50:00,47.12,47.21,46.94,46.99,70567.7993703181,47.12,47.21,46.94,46.99,70567.7994
2009-01-22 15:55:00,46.99,47.12,46.87,46.87,97926.3923569645,46.99,47.12,46.87,46.87,97926.3924
2009-01-23 09:30:00,44.08,44.77,43.53,43.81,256866.78970795788,44.08,44.77,43.53,43.81,256866.7897
2009-01-23 09:35:00,43.81,44.28,43.81,44.21,268917.5985235045,43.81,44.28,43.81,44.21,268917.5985
2009-01-23 09:40:00,44.19,44.28,43.61,43.89,321789.1651286505,44.19,44.28,43.61,43.89,321789.1651
2009-01-23 09:45:00,43.91,44.09,43.81,43.94,204863.7498642927,43.91,44.09,43.81,43.94,204863.7499
2009-01-23 09:50:00,43.95,43.98,43.6,43.75,455542.2863966996,43.95,43.98,43.6,43.75,455542.2864
2009-01-23 09:55:00,43.75,43.78,43.29,43.36,286505.2654434915,43.75,43.78,43.29,43.36,286505.2654
2009-01-23 10:00:00,43.32,43.51,43.2,43.21,376614.9169471284,43.32,43.51,43.2,43.21,376614.9169
2009-01-23 10:05:00,43.21,43.22,42.66,42.93,310064.0538486592,43.21,43.22,42.66,42.93,310064.0538
2009-01-23 10:10:00,42.93,43.14,42.79,42.98,177288.0251872761,42.93,43.14,42.79,42.98,177288.0252
2009-01-23 10:15:00,42.97,43.72,42.97,43.65,147649.5494517425,42.97,43.72,42.97,43.65,147649.5495
2009-01-23 10:20:00,43.67,43.77,43.37,43.7,110194.33286288136,43.67,43.77,43.37,43.7,110194.3329
2009-01-23 10:25:00,43.71,43.79,43.67,43.7,162305.93855173164,43.71,43.79,43.67,43.7,162305.9386
2009-01-23 10:30:00,43.68,43.72,43.41,43.48,93909.45608511564,43.68,43.72,43.41,43.48,93909.4561
2009-01-23 10:35:00,43.47,43.78,43.47,43.66,86201.28107697319,43.47,43.78,43.47,43.66,86201.2811
2009-01-23 10:40:00,43.66,43.89,43.6,43.76,172619.6938443166,43.66,43.89,43.6,43.76,172619.6938
2009-01-23 10:45:00,43.76,43.76,43.54,43.56,163391.5970035827,43.76,43.76,43.54,43.56,163391.597
2009-01-23 10:50:00,43.57,43.6,43.45,43.58,59602.64900662252,43.57,43.6,43.45,43.58,59602.649
2009-01-23 10:55:00,43.58,43.6,43.31,43.46,89132.55889697102,43.58,43.6,43.31,43.46,89132.5589
2009-01-23 11:00:00,43.46,43.81,43.45,43.78,58299.85886440126,43.46,43.81,43.45,43.78,58299.8589
2009-01-23 11:05:00,43.78,43.8,43.65,43.74,37889.47996960156,43.78,43.8,43.65,43.74,37889.48
2009-01-23 11:10:00,43.73,44.04,43.69,43.99,87938.33459993487,43.73,44.04,43.69,43.99,87938.3346
2009-01-23 11:15:00,43.97,43.98,43.72,43.72,74476.16979698188,43.97,43.98,43.72,43.72,74476.1698
2009-01-23 11:20:00,43.73,43.87,43.66,43.85,77516.0134621648,43.73,43.87,43.66,43.85,77516.0135
2009-01-23 11:25:00,43.85,44.0,43.85,43.98,48637.49864292693,43.85,44.0,43.85,43.98,48637.4986
2009-01-23 11:30:00,43.98,44.14,43.97,44.1,91521.00749104332,43.98,44.14,43.97,44.1,91521.0075
2009-01-23 11:35:00,44.1,44.13,43.95,43.97,122245.14167842796,44.1,44.13,43.95,43.97,122245.1417
2009-01-23 11:40:00,43.98,44.04,43.92,43.95,101183.36771251763,43.98,44.04,43.92,43.95,101183.3677
2009-01-23 11:45:00,43.95,43.96,43.83,43.9,43860.60145478233,43.95,43.96,43.83,43.9,43860.6015
2009-01-23 11:50:00,43.89,43.92,43.8,43.87,100097.7092606666,43.89,43.92,43.8,43.87,100097.7093
2009-01-23 11:55:00,43.88,43.98,43.84,43.84,153077.84171099772,43.88,43.98,43.84,43.84,153077.8417
2009-01-23 12:00:00,43.83,43.85,43.79,43.8,21821.73488220606,43.83,43.85,43.79,43.8,21821.7349
2009-01-23 12:05:00,43.8,43.91,43.79,43.8,63511.01943328629,43.8,43.91,43.79,43.8,63511.0194
2009-01-23 12:10:00,43.79,43.88,43.79,43.88,18781.891217023127,43.79,43.88,43.79,43.88,18781.8912
2009-01-23 12:15:00,43.87,43.96,43.8,43.82,33763.97785256759,43.87,43.96,43.8,43.82,33763.9779
2009-01-23 12:20:00,43.82,43.95,43.82,43.94,41580.71870589512,43.82,43.95,43.82,43.94,41580.7187
2009-01-23 12:25:00,43.95,44.01,43.88,43.94,60036.912387362936,43.95,44.01,43.88,43.94,60036.9124
2009-01-23 12:30:00,43.94,43.96,43.84,43.91,31701.22679405059,43.94,43.96,43.84,43.91,31701.2268
2009-01-23 12:35:00,43.93,43.93,43.66,43.69,37455.21658886115,43.93,43.93,43.66,43.69,37455.2166
2009-01-23 12:40:00,43.68,43.72,43.64,43.64,18130.496145912497,43.68,43.72,43.64,43.64,18130.4961
2009-01-23 12:45:00,43.62,43.88,43.56,43.83,37672.34827923135,43.62,43.88,43.56,43.83,37672.3483
2009-01-23 12:50:00,43.82,43.93,43.72,43.72,27141.4612962762,43.82,43.93,43.72,43.72,27141.4613
2009-01-23 12:55:00,43.72,43.75,43.51,43.69,41906.41624145044,43.72,43.75,43.51,43.69,41906.4162
2009-01-23 13:00:00,43.7,43.85,43.63,43.83,46900.44511996526,43.7,43.85,43.63,43.83,46900.4451
2009-01-23 13:05:00,43.85,43.85,43.68,43.71,13462.164802952992,43.85,43.85,43.68,43.71,13462.1648
2009-01-23 13:10:00,43.72,43.82,43.72,43.8,50700.24970144393,43.72,43.82,43.72,43.8,50700.2497
2009-01-23 13:15:00,43.81,44.07,43.8,43.95,49614.59124959288,43.81,44.07,43.8,43.95,49614.5912
2009-01-23 13:20:00,43.94,43.95,43.84,43.9,37672.34827923135,43.94,43.95,43.84,43.9,37672.3483
2009-01-23 13:25:00,43.88,43.94,43.83,43.84,22147.43241776137,43.88,43.94,43.83,43.84,22147.4324
2009-01-23 13:30:00,43.84,44.12,43.84,44.09,58516.99055477147,43.84,44.12,43.84,44.09,58516.9906
2009-01-23 13:35:00,44.08,44.16,44.05,44.07,32461.187710346327,44.08,44.16,44.05,44.07,32461.1877
2009-01-23 13:40:00,44.07,44.12,43.95,44.01,31484.09510368038,44.07,44.12,43.95,44.01,31484.0951
2009-01-23 13:45:00,44.02,44.21,43.97,44.18,68613.61415698621,44.02,44.21,43.97,44.18,68613.6142
2009-01-23 13:50:00,44.19,44.26,44.05,44.26,62099.66344587993,44.19,44.26,44.05,44.26,62099.6634
2009-01-23 13:55:00,44.26,44.42,44.14,44.42,44837.69406144827,44.26,44.42,44.14,44.42,44837.6941
2009-01-23 14:00:00,44.42,44.53,44.41,44.45,66333.73140809902,44.42,44.53,44.41,44.45,66333.7314
2009-01-23 14:05:00,44.46,44.65,44.44,44.51,69373.57507328194,44.46,44.65,44.44,44.51,69373.5751
2009-01-23 14:10:00,44.51,44.53,44.41,44.41,31266.96341331017,44.51,44.53,44.41,44.41,31266.9634
2009-01-23 14:15:00,44.39,44.44,44.26,44.42,75453.26240364781,44.39,44.44,44.26,44.42,75453.2624
2009-01-23 14:20:00,44.4,44.55,44.35,44.53,34523.938768863314,44.4,44.55,44.35,44.53,34523.9388
2009-01-23 14:25:00,44.52,44.54,44.34,44.35,29529.9098903485,44.52,44.54,44.34,44.35,29529.9099
2009-01-23 14:30:00,44.36,44.38,44.15,44.16,60145.47823254804,44.36,44.38,44.15,44.16,60145.4782
2009-01-23 14:35:00,44.14,44.16,44.06,44.13,30072.73911627402,44.14,44.16,44.06,44.13,30072.7391
2009-01-23 14:40:00,44.11,44.27,43.84,44.08,181413.5273043101,44.11,44.27,43.84,44.08,181413.5273
2009-01-23 14:45:00,44.07,44.21,44.01,44.19,50048.8546303333,44.07,44.21,44.01,44.19,50048.8546
2009-01-23 14:50:00,44.19,44.21,43.98,44.04,41255.02117033981,44.19,44.21,43.98,44.04,41255.0212
2009-01-23 14:55:00,44.04,44.05,43.92,43.95,46140.484203669526,44.04,44.05,43.92,43.95,46140.4842
2009-01-23 15:00:00,43.95,44.08,43.84,44.03,58082.72717403105,43.95,44.08,43.84,44.03,58082.7272
2009-01-23 15:05:00,44.04,44.07,43.7,43.7,85007.05677993703,44.04,44.07,43.7,43.7,85007.0568
2009-01-23 15:10:00,43.69,43.82,43.64,43.7,74910.4331777223,43.69,43.82,43.64,43.7,74910.4332
2009-01-23 15:15:00,43.69,43.95,43.66,43.95,74476.16979698188,43.69,43.95,43.66,43.95,74476.1698
2009-01-23 15:20:00,43.93,43.95,43.79,43.91,63076.75605254587,43.93,43.95,43.79,43.91,63076.7561
2009-01-23 15:25:00,43.92,43.97,43.71,43.71,55694.27857995874,43.92,43.97,43.71,43.71,55694.2786
2009-01-23 15:30:00,43.68,43.84,43.63,43.71,69807.83845402236,43.68,43.84,43.63,43.71,69807.8385
2009-01-23 15:35:00,43.71,43.77,43.66,43.69,81750.0814243839,43.71,43.77,43.66,43.69,81750.0814
2009-01-23 15:40:00,43.69,43.89,43.69,43.83,133753.1212680491,43.69,43.89,43.69,43.83,133753.1213
2009-01-23 15:45:00,43.85,43.98,43.75,43.95,202909.5646509608,43.85,43.98,43.75,43.95,202909.5647
2009-01-23 15:50:00,43.97,44.16,43.93,44.0,204538.0523287374,43.97,44.16,43.93,44.0,204538.0523
2009-01-23 15:55:00,44.01,44.07,43.62,43.67,247530.12702203888,44.01,44.07,43.62,43.67,247530.127
2009-01-26 09:30:00,44.2,44.2,43.66,43.7,126696.34133101726,44.2,44.2,43.66,43.7,126696.3413
2009-01-26 09:35:00,43.68,44.31,43.66,44.16,124742.1561176854,43.68,44.31,43.66,44.16,124742.1561
2009-01-26 09:40:00,44.16,44.28,43.95,44.08,84355.6617088264,44.16,44.28,43.95,44.08,84355.6617
2009-01-26 09:45:00,44.07,44.24,44.03,44.13,60471.17576810336,44.07,44.24,44.03,44.13,60471.1758
2009-01-26 09:50:00,44.13,44.3,44.07,44.18,145586.7983932255,44.13,44.3,44.07,44.18,145586.7984
2009-01-26 09:55:00,44.17,44.47,44.15,44.43,96406.47052437304,44.17,44.47,44.15,44.43,96406.4705
2009-01-26 10:00:00,44.44,44.76,44.44,44.71,84681.35924438172,44.44,44.76,44.44,44.71,84681.3592
2009-01-26 10:05:00,44.68,44.85,44.66,44.84,54500.0542829226,44.68,44.85,44.66,44.84,54500.0543
2009-01-26 10:10:00,44.85,45.06,44.85,45.0,59276.9514710672,44.85,45.06,44.85,45.0,59276.9515
2009-01-26 10:15:00,44.96,45.06,44.89,44.92,29421.344045163394,44.96,45.06,44.89,44.92,29421.344
2009-01-26 10:20:00,44.93,45.0,44.89,44.99,56997.06872218,44.93,45.0,44.89,44.99,56997.0687
2009-01-26 10:25:00,44.99,45.02,44.92,45.02,45054.82575181848,44.99,45.02,44.92,45.02,45054.8258
2009-01-26 10:30:00,45.0,45.13,45.0,45.07,59276.9514710672,45.0,45.13,45.0,45.07,59276.9515
2009-01-26 10:35:00,45.01,45.03,44.88,44.93,37455.21658886115,45.01,45.03,44.88,44.93,37455.2166
2009-01-26 10:40:00,44.95,45.13,44.94,45.04,40386.49440885898,44.95,45.13,44.94,45.04,40386.4944
2009-01-26 10:45:00,45.03,45.09,45.01,45.08,52763.00075996092,45.03,45.09,45.01,45.08,52763.0008
2009-01-26 10:50:00,45.06,45.09,45.01,45.01,21604.60319183585,45.06,45.09,45.01,45.01,21604.6032
2009-01-26 10:55:00,45.04,45.09,45.01,45.09,85875.58354141787,45.04,45.09,45.01,45.09,85875.5835
2009-01-26 11:00:00,45.07,45.15,44.97,44.97,48311.801107371626,45.07,45.15,44.97,44.97,48311.8011
2009-01-26 11:05:00,44.97,45.09,44.97,45.09,27250.02714146129,44.97,45.09,44.97,45.09,27250.0271
2009-01-26 11:10:00,45.08,45.09,44.93,45.01,34741.070459233524,45.08,45.09,44.93,45.01,34741.0705
2009-01-26 11:15:00,45.0,45.08,44.79,44.84,52763.00075996092,45.0,45.08,44.79,44.84,52763.0008
2009-01-26 11:20:00,44.83,44.93,44.77,44.83,31809.792639235697,44.83,44.93,44.77,44.83,31809.7926
2009-01-26 11:25:00,44.8,44.95,44.79,44.94,43426.33807404191,44.8,44.95,44.79,44.94,43426.3381
2009-01-26 11:30:00,44.94,44.94,44.84,44.9,38432.30919552709,44.94,44.94,44.84,44.9,38432.3092
2009-01-26 11:35:00,44.9,44.91,44.78,44.83,15850.613397025296,44.9,44.91,44.78,44.83,15850.6134
2009-01-26 11:40:00,44.81,44.82,44.77,44.77,61448.2683747693,44.81,44.82,44.77,44.77,61448.2684
2009-01-26 11:45:00,44.78,44.85,44.77,44.77,30615.568342199545,44.78,44.85,44.77,44.77,30615.5683
2009-01-26 11:50:00,44.78,44.83,44.73,44.83,26272.93453479536,44.78,44.83,44.73,44.83,26272.9345
2009-01-26 11:55:00,44.84,44.85,44.72,44.75,44186.29899033765,44.84,44.85,44.72,44.75,44186.299
2009-01-26 12:00:00,44.75,44.84,44.74,44.83,33872.54369775269,44.75,44.84,44.74,44.83,33872.5437
2009-01-26 12:05:00,44.84,44.88,44.75,44.83,35066.76799478884,44.84,44.88,44.75,44.83,35066.768
2009-01-26 12:10:00,44.83,44.89,44.77,44.89,37889.47996960156,44.83,44.89,44.77,44.89,37889.48
2009-01-26 12:15:00,44.9,44.9,44.86,44.89,137335.79415915752,44.9,44.9,44.86,44.89,137335.7942
2009-01-26 12:20:00,44.88,44.93,44.87,44.89,141895.55965693193,44.88,44.93,44.87,44.89,141895.5597
2009-01-26 12:25:00,44.89,45.0,44.87,44.97,57214.20041255021,44.89,45.0,44.87,44.97,57214.2004
2009-01-26 12:30:00,44.97,45.0,44.95,45.0,99554.88003474109,44.97,45.0,44.95,45.0,99554.88
2009-01-26 12:35:00,45.0,45.0,44.93,44.96,81532.94973401369,45.0,45.0,44.93,44.96,81532.9497
2009-01-26 12:40:00,44.95,44.97,44.82,44.89,33546.84616219738,44.95,44.97,44.82,44.89,33546.8462
2009-01-26 12:45:00,44.92,44.95,44.84,44.91,33438.28031701227,44.92,44.95,44.84,44.91,33438.2803
2009-01-26 12:50:00,44.92,44.96,44.86,44.93,72956.24796439041,44.92,44.96,44.86,44.93,72956.248
2009-01-26 12:55:00,44.93,44.93,44.81,44.9,36586.68982738031,44.93,44.93,44.81,44.9,36586.6898
2009-01-26 13:00:00,44.9,44.95,44.86,44.89,49723.157094777984,44.9,44.95,44.86,44.89,49723.1571
2009-01-26 13:05:00,44.87,44.87,44.76,44.78,77516.0134621648,44.87,44.87,44.76,44.78,77516.0135
2009-01-26 13:10:00,44.78,44.79,44.72,44.75,39083.70426663772,44.78,44.79,44.72,44.75,39083.7043
2009-01-26 13:15:00,44.77,44.82,44.71,44.81,55042.88350884812,44.77,44.82,44.71,44.81,55042.8835
2009-01-26 13:20:00,44.81,44.89,44.77,44.89,57865.59548366084,44.81,44.89,44.77,44.89,57865.5955
2009-01-26 13:25:00,44.88,44.89,44.77,44.86,25078.7102377592,44.88,44.89,44.77,44.86,25078.7102
2009-01-26 13:30:00,44.84,44.84,44.66,44.71,42557.81131256107,44.84,44.84,44.66,44.71,42557.8113
2009-01-26 13:35:00,44.71,44.77,44.7,44.72,40277.92856367387,44.71,44.77,44.7,44.72,40277.9286
2009-01-26 13:40:00,44.74,44.79,44.67,44.78,51134.51308218435,44.74,44.79,44.67,44.78,51134.5131
2009-01-26 13:45:00,44.79,44.82,44.72,44.75,36152.42644663989,44.79,44.82,44.72,44.75,36152.4264
2009-01-26 13:50:00,44.74,44.76,44.67,44.75,28878.51481923787,44.74,44.76,44.67,44.75,28878.5148
2009-01-26 13:55:00,44.74,44.77,44.69,44.74,19216.154597763543,44.74,44.77,44.69,44.74,19216.1546
2009-01-26 14:00:00,44.73,44.74,44.58,44.6,44077.73314515254,44.73,44.74,44.58,44.6,44077.7331
2009-01-26 14:05:00,44.6,44.63,44.45,44.61,44837.69406144827,44.6,44.63,44.45,44.61,44837.6941
2009-01-26 14:10:00,44.61,44.65,44.59,44.61,46249.05004885463,44.61,44.65,44.59,44.61,46249.05
2009-01-26 14:15:00,44.58,44.58,44.42,44.48,69699.27260883726,44.58,44.58,44.42,44.48,69699.2726
2009-01-26 14:20:00,44.48,44.51,44.35,44.43,54825.75181847791,44.48,44.51,44.35,44.43,54825.7518
2009-01-26 14:25:00,44.47,44.57,44.41,44.46,26815.76376072088,44.47,44.57,44.41,44.46,26815.7638
2009-01-26 14:30:00,44.46,44.57,44.42,44.42,30615.568342199545,44.46,44.57,44.42,44.42,30615.5683
2009-01-26 14:35:00,44.43,44.47,44.35,44.37,64922.37542069265,44.43,44.47,44.35,44.37,64922.3754
2009-01-26 14:40:00,44.37,44.4,44.3,44.33,67745.08739550538,44.37,44.4,44.3,44.33,67745.0874
2009-01-26 14:45:00,44.33,44.58,44.27,44.55,59385.51731625231,44.33,44.58,44.27,44.55,59385.5173
2009-01-26 14:50:00,44.57,44.61,44.44,44.57,36478.1239821952,44.57,44.61,44.44,44.57,36478.124
2009-01-26 14:55:00,44.57,44.72,44.47,44.71,37129.51905330584,44.57,44.72,44.47,44.71,37129.5191
2009-01-26 15:00:00,44.69,44.88,44.69,44.77,85984.14938660298,44.69,44.88,44.69,44.77,85984.1494
2009-01-26 15:05:00,44.77,44.89,44.65,44.87,70242.10183476278,44.77,44.89,44.65,44.87,70242.1018
2009-01-26 15:10:00,44.89,44.9,44.7,44.74,36478.1239821952,44.89,44.9,44.7,44.74,36478.124
2009-01-26 15:15:00,44.74,44.77,44.66,44.72,38975.13842145261,44.74,44.77,44.66,44.72,38975.1384
2009-01-26 15:20:00,44.72,44.79,44.67,44.67,66659.42894365433,44.72,44.79,44.67,44.67,66659.4289
2009-01-26 15:25:00,44.68,44.9,44.68,44.77,43752.03560959722,44.68,44.9,44.68,44.77,43752.0356
2009-01-26 15:30:00,44.79,44.81,44.72,44.78,33004.01693627185,44.79,44.81,44.72,44.78,33004.0169
2009-01-26 15:35:00,44.79,44.83,44.6,44.61,77298.8817717946,44.79,44.83,44.6,44.61,77298.8818
2009-01-26 15:40:00,44.61,44.67,44.49,44.65,79687.3303658669,44.61,44.67,44.49,44.65,79687.3304
2009-01-26 15:45:00,44.67,44.8,44.6,44.71,72847.6821192053,44.67,44.8,44.6,44.71,72847.6821
2009-01-26 15:50:00,44.7,44.8,44.7,44.78,149820.8663554446,44.7,44.8,44.7,44.78,149820.8664
2009-01-26 15:55:00,44.78,44.82,44.65,44.68,116491.15188361742,44.78,44.82,44.65,44.68,116491.1519
2009-01-27 09:30:00,46.09,46.24,45.59,45.93,197806.96992726089,46.09,46.24,45.59,45.93,197806.9699
2009-01-27 09:35:00,45.94,46.04,45.6,45.94,90652.48072956248,45.94,46.04,45.6,45.94,90652.4807
2009-01-27 09:40:00,45.94,45.97,45.79,45.89,56454.23949625448,45.94,45.97,45.79,45.89,56454.2395
2009-01-27 09:45:00,45.89,45.96,45.82,45.95,82510.04234067962,45.89,45.96,45.82,45.95,82510.0423
2009-01-27 09:50:00,45.94,45.96,45.9,45.9,55151.449354033226,45.94,45.96,45.9,45.9,55151.4494
2009-01-27 09:55:00,45.96,46.0,45.73,45.76,74367.60395179677,45.96,46.0,45.73,45.76,74367.604
2009-01-27 10:00:00,45.73,45.95,45.64,45.93,42883.508848116384,45.73,45.95,45.64,45.93,42883.5088
2009-01-27 10:05:00,45.94,45.96,45.8,45.96,42774.94300293128,45.94,45.96,45.8,45.96,42774.943
2009-01-27 10:10:00,45.95,46.01,45.87,45.93,74150.47226142656,45.95,46.01,45.87,45.93,74150.4723
2009-01-27 10:15:00,45.92,45.96,45.89,45.95,27684.29052220172,45.92,45.96,45.89,45.95,27684.2905
2009-01-27 10:20:00,45.95,45.99,45.88,45.95,43209.2063836717,45.95,45.99,45.88,45.95,43209.2064
2009-01-27 10:25:00,45.94,46.05,45.94,46.02,40495.06025404408,45.94,46.05,45.94,46.02,40495.0603
2009-01-27 10:30:00,46.03,46.05,45.92,46.05,20953.20812072522,46.03,46.05,45.92,46.05,20953.2081
2009-01-27 10:35:00,46.03,46.06,45.88,45.88,26055.802844425143,46.03,46.06,45.88,45.88,26055.8028
2009-01-27 10:40:00,45.9,45.96,45.84,45.84,14004.994028878516,45.9,45.96,45.84,45.84,14004.994
2009-01-27 10:45:00,45.81,45.81,45.59,45.62,48094.669417001416,45.81,45.81,45.59,45.62,48094.6694
2009-01-27 10:50:00,45.63,45.69,45.45,45.53,82510.04234067962,45.63,45.69,45.45,45.53,82510.0423
2009-01-27 10:55:00,45.53,45.7,45.49,45.67,49288.89371403757,45.53,45.7,45.49,45.67,49288.8937
2009-01-27 11:00:00,45.65,45.75,45.59,45.59,31158.39756812507,45.65,45.75,45.59,45.59,31158.3976
2009-01-27 11:05:00,45.58,45.7,45.49,45.51,60688.307458473566,45.58,45.7,45.49,45.51,60688.3075
2009-01-27 11:10:00,45.51,45.55,45.46,45.5,36369.5581370101,45.51,45.55,45.46,45.5,36369.5581
2009-01-27 11:15:00,45.49,45.58,45.41,45.47,70893.49690587341,45.49,45.58,45.41,45.47,70893.4969
2009-01-27 11:20:00,45.46,45.57,45.41,45.48,35935.29475626968,45.46,45.57,45.41,45.48,35935.2948
2009-01-27 11:25:00,45.47,45.49,45.35,45.44,59819.780696992726,45.47,45.49,45.35,45.44,59819.7807
2009-01-27 11:30:00,45.45,45.49,45.38,45.41,56237.10780588427,45.45,45.49,45.38,45.41,56237.1078
2009-01-27 11:35:00,45.41,45.46,45.32,45.38,49614.59124959288,45.41,45.46,45.32,45.38,49614.5912
2009-01-27 11:40:00,45.38,45.43,45.35,45.36,18890.45706220823,45.38,45.43,45.35,45.36,18890.4571
2009-01-27 11:45:00,45.36,45.52,45.36,45.5,71653.45782216915,45.36,45.52,45.36,45.5,71653.4578
2009-01-27 11:50:00,45.5,45.59,45.49,45.57,24753.012702203887,45.5,45.59,45.49,45.57,24753.0127
2009-01-27 11:55:00,45.59,45.63,45.43,45.46,55694.27857995874,45.59,45.63,45.43,45.46,55694.2786
2009-01-27 12:00:00,45.48,45.5,45.34,45.41,70459.233525133,45.48,45.5,45.34,45.41,70459.2335
2009-01-27 12:05:00,45.41,45.47,45.38,45.4,34632.50461404842,45.41,45.47,45.38,45.4,34632.5046
2009-01-27 12:10:00,45.4,45.51,45.31,45.51,120942.35153620673,45.4,45.51,45.31,45.51,120942.3515
2009-01-27 12:15:00,45.47,45.55,45.4,45.4,163174.46531321248,45.47,45.55,45.4,45.4,163174.4653
2009-01-27 12:20:00,45.4,45.42,45.35,45.35,40495.06025404408,45.4,45.42,45.35,45.35,40495.0603
2009-01-27 12:25:00,45.34,45.43,45.31,45.36,56345.67365106937,45.34,45.43,45.31,45.36,56345.6737
2009-01-27 12:30:00,45.36,45.4,45.22,45.26,32895.45109108675,45.36,45.4,45.22,45.26,32895.4511
2009-01-27 12:35:00,45.29,45.33,44.94,45.28,186298.99033763976,45.29,45.33,44.94,45.28,186298.9903
2009-01-27 12:40:00,45.3,45.37,45.25,45.3,40386.49440885898,45.3,45.37,45.25,45.3,40386.4944
2009-01-27 12:45:00,45.33,45.35,45.21,45.21,113234.17652806429,45.33,45.35,45.21,45.21,113234.1765
2009-01-27 12:50:00,45.18,45.31,45.13,45.31,16067.745087395506,45.18,45.31,45.13,45.31,16067.7451
2009-01-27 12:55:00,45.3,45.37,45.29,45.32,37020.95320812073,45.3,45.37,45.29,45.32,37020.9532
2009-01-27 13:00:00,45.29,45.35,45.23,45.25,12159.374660731732,45.29,45.35,45.23,45.25,12159.3747
2009-01-27 13:05:00,45.27,45.27,45.12,45.19,24644.446857018786,45.27,45.27,45.12,45.19,24644.4469
2009-01-27 13:10:00,45.2,45.35,45.18,45.31,66333.73140809902,45.2,45.35,45.18,45.31,66333.7314
2009-01-27 13:15:00,45.32,45.35,45.28,45.3,8902.399305178591,45.32,45.35,45.28,45.3,8902.3993
2009-01-27 13:20:00,45.3,45.47,45.17,45.47,38975.13842145261,45.3,45.47,45.17,45.47,38975.1384
2009-01-27 13:25:00,45.47,45.47,45.2,45.21,35392.465530344154,45.47,45.47,45.2,45.21,35392.4655
2009-01-27 13:30:00,45.24,45.33,45.16,45.26,14873.520790359353,45.24,45.33,45.16,45.26,14873.5208
2009-01-27 13:35:00,45.26,45.29,45.15,45.17,40386.49440885898,45.26,45.29,45.15,45.17,40386.4944
2009-01-27 13:40:00,45.19,45.36,45.19,45.35,35066.76799478884,45.19,45.36,45.19,45.35,35066.768
2009-01-27 13:45:00,45.33,45.33,45.15,45.18,18564.75952665292,45.33,45.33,45.15,45.18,18564.7595
2009-01-27 13:50:00,45.19,45.25,45.16,45.19,24535.88101183368,45.19,45.25,45.16,45.19,24535.881
2009-01-27 13:55:00,45.19,45.21,45.13,45.13,20301.8130496146,45.19,45.21,45.13,45.13,20301.813
2009-01-27 14:00:00,45.13,45.13,44.98,45.04,43317.7722288568,45.13,45.13,44.98,45.04,43317.7722
2009-01-27 14:05:00,45.04,45.09,44.96,45.02,36912.38736293562,45.04,45.09,44.96,45.02,36912.3874
2009-01-27 14:10:00,45.05,45.1,44.97,45.06,33546.84616219738,45.05,45.1,44.97,45.06,33546.8462
2009-01-27 14:15:00,45.05,45.19,45.01,45.15,48420.36695255672,45.05,45.19,45.01,45.15,48420.367
2009-01-27 14:20:00,45.16,45.2,45.06,45.14,35609.597220714364,45.16,45.2,45.06,45.14,35609.5972
2009-01-27 14:25:00,45.14,45.23,45.11,45.15,36803.82151775052,45.14,45.23,45.11,45.15,36803.8215
2009-01-27 14:30:00,45.15,45.24,45.09,45.24,35718.16306589947,45.15,45.24,45.09,45.24,35718.1631
2009-01-27 14:35:00,45.25,45.36,45.25,45.3,47768.9718814461,45.25,45.36,45.25,45.3,47768.9719
2009-01-27 14:40:00,45.31,45.33,45.27,45.32,89675.38812289653,45.31,45.33,45.27,45.32,89675.3881
2009-01-27 14:45:00,45.32,45.35,45.26,45.31,65790.9021821735,45.32,45.35,45.26,45.31,65790.9022
2009-01-27 14:50:00,45.31,45.41,45.3,45.38,93258.061014005,45.31,45.41,45.3,45.38,93258.061
2009-01-27 14:55:00,45.38,45.46,45.35,45.46,81532.94973401369,45.38,45.46,45.35,45.46,81532.9497
2009-01-27 15:00:00,45.46,45.52,45.36,45.44,95212.24622733687,45.46,45.52,45.36,45.44,95212.2462
2009-01-27 15:05:00,45.43,45.47,45.36,45.46,49506.025404407774,45.43,45.47,45.36,45.46,49506.0254
2009-01-27 15:10:00,45.47,45.53,45.38,45.41,51134.51308218435,45.47,45.53,45.38,45.41,51134.5131
2009-01-27 15:15:00,45.42,45.43,45.34,45.34,126153.51210509174,45.42,45.43,45.34,45.34,126153.5121
2009-01-27 15:20:00,45.34,45.4,45.34,45.36,35175.333839973944,45.34,45.4,45.34,45.36,35175.3338
2009-01-27 15:25:00,45.38,45.48,45.34,45.41,47986.10357181631,45.38,45.48,45.34,45.41,47986.1036
2009-01-27 15:30:00,45.41,45.41,45.29,45.37,59059.819780697,45.41,45.41,45.29,45.37,59059.8198
2009-01-27 15:35:00,45.36,45.43,45.33,45.42,49180.32786885246,45.36,45.43,45.33,45.42,49180.3279
2009-01-27 15:40:00,45.42,45.47,45.33,45.44,52437.3032244056,45.42,45.47,45.33,45.44,52437.3032
2009-01-27 15:45:00,45.44,45.47,45.35,45.46,55151.449354033226,45.44,45.47,45.35,45.46,55151.4494
2009-01-27 15:50:00,45.47,45.53,45.44,45.49,80121.59374660732,45.47,45.53,45.44,45.49,80121.5937
2009-01-27 15:55:00,45.49,45.53,45.35,45.36,220280.0998805776,45.49,45.53,45.35,45.36,220280.0999
2009-01-28 09:30:00,45.57,47.66,45.23,46.11,209206.38367169688,45.57,47.66,45.23,46.11,209206.3837
2009-01-28 09:35:00,46.07,46.07,45.82,45.86,116165.4543480621,46.07,46.07,45.82,45.86,116165.4543
2009-01-28 09:40:00,45.87,46.06,45.79,45.91,70024.97014439257,45.87,46.06,45.79,45.91,70024.9701
2009-01-28 09:45:00,45.92,46.06,45.92,46.06,40712.19194441429,45.92,46.06,45.92,46.06,40712.1919
2009-01-28 09:50:00,46.05,46.06,45.94,45.94,67419.38985995007,46.05,46.06,45.94,45.94,67419.3899
2009-01-28 09:55:00,45.97,46.06,45.9,45.9,57214.20041255021,45.97,46.06,45.9,45.9,57214.2004
2009-01-28 10:00:00,45.91,46.0,45.8,45.8,85332.75431549235,45.91,46.0,45.8,45.8,85332.7543
2009-01-28 10:05:00,45.81,45.91,45.63,45.68,92389.53425252416,45.81,45.91,45.63,45.68,92389.5343
2009-01-28 10:10:00,45.67,45.7,45.63,45.69,55802.84442514385,45.67,45.7,45.63,45.69,55802.8444
2009-01-28 10:15:00,45.69,45.93,45.59,45.89,92715.23178807949,45.69,45.93,45.59,45.89,92715.2318
2009-01-28 10:20:00,45.88,45.92,45.72,45.81,40495.06025404408,45.88,45.92,45.72,45.81,40495.0603
2009-01-28 10:25:00,45.8,45.93,45.73,45.82,116274.0201932472,45.8,45.93,45.73,45.82,116274.0202
2009-01-28 10:30:00,45.82,45.93,45.69,45.8,47660.406036261,45.82,45.93,45.69,45.8,47660.406
2009-01-28 10:35:00,45.79,46.06,45.79,46.04,61122.57083921399,45.79,46.06,45.79,46.04,61122.5708
2009-01-28 10:40:00,46.03,46.06,45.91,45.91,57105.63456736511,46.03,46.06,45.91,45.91,57105.6346
2009-01-28 10:45:00,45.92,46.05,45.81,45.82,27467.158831831508,45.92,46.05,45.81,45.82,27467.1588
2009-01-28 10:50:00,45.82,46.03,45.8,46.03,23450.22255998263,45.82,46.03,45.8,46.03,23450.2226
2009-01-28 10:55:00,46.0,46.0,45.82,45.9,26490.066225165563,46.0,46.0,45.82,45.9,26490.0662
2009-01-28 11:00:00,45.9,45.93,45.8,45.88,18890.45706220823,45.9,45.93,45.8,45.88,18890.4571
2009-01-28 11:05:00,45.88,45.94,45.79,45.91,44077.73314515254,45.88,45.94,45.79,45.91,44077.7331
2009-01-28 11:10:00,45.93,45.94,45.72,45.85,32026.924329605907,45.93,45.94,45.72,45.85,32026.9243
2009-01-28 11:15:00,45.85,45.88,45.8,45.82,26924.329605905983,45.85,45.88,45.8,45.82,26924.3296
2009-01-28 11:20:00,45.82,45.92,45.72,45.75,50265.98632070351,45.82,45.92,45.72,45.75,50265.9863
2009-01-28 11:25:00,45.75,45.88,45.63,45.65,38866.57257626751,45.75,45.88,45.63,45.65,38866.5726
2009-01-28 11:30:00,45.66,45.74,45.6,45.62,20084.681359244383,45.66,45.74,45.6,45.62,20084.6814
2009-01-28 11:35:00,45.6,45.65,45.51,45.54,32244.05601997612,45.6,45.65,45.51,45.54,32244.056
2009-01-28 11:40:00,45.58,45.66,45.34,45.34,121919.44414287266,45.58,45.66,45.34,45.34,121919.4441
2009-01-28 11:45:00,45.35,45.39,45.05,45.19,164694.38714580395,45.35,45.39,45.05,45.19,164694.3871
2009-01-28 11:50:00,45.2,45.36,45.15,45.15,35392.465530344154,45.2,45.36,45.15,45.15,35392.4655
2009-01-28 11:55:00,45.15,45.23,45.04,45.18,48311.801107371626,45.15,45.23,45.04,45.18,48311.8011
2009-01-28 12:00:00,45.2,45.3,45.09,45.21,87504.07121919445,45.2,45.3,45.09,45.21,87504.0712
2009-01-28 12:05:00,45.2,45.3,45.05,45.12,185973.29280208447,45.2,45.3,45.05,45.12,185973.2928
2009-01-28 12:10:00,45.13,45.13,44.9,44.99,58625.55639995658,45.13,45.13,44.9,44.99,58625.5564
2009-01-28 12:15:00,45.0,45.18,44.99,45.13,35066.76799478884,45.0,45.18,44.99,45.13,35066.768
2009-01-28 12:20:00,45.13,45.16,45.04,45.12,78818.80360438606,45.13,45.16,45.04,45.12,78818.8036
2009-01-28 12:25:00,45.11,45.11,44.97,45.11,23993.05178590816,45.11,45.11,44.97,45.11,23993.0518
2009-01-28 12:30:00,45.09,45.13,44.95,44.97,69807.83845402236,45.09,45.13,44.95,44.97,69807.8385
2009-01-28 12:35:00,44.98,45.05,44.93,45.03,31049.831722939965,44.98,45.05,44.93,45.03,31049.8317
2009-01-28 12:40:00,45.02,45.05,45.0,45.01,16936.271848876346,45.02,45.05,45.0,45.01,16936.2718
2009-01-28 12:45:00,45.02,45.12,45.0,45.1,18564.75952665292,45.02,45.12,45.0,45.1,18564.7595
2009-01-28 12:50:00,45.11,45.13,45.06,45.12,20518.944739984803,45.11,45.13,45.06,45.12,20518.9447
2009-01-28 12:55:00,45.11,45.13,45.07,45.09,29855.60742590381,45.11,45.13,45.07,45.09,29855.6074
2009-01-28 13:00:00,45.07,45.13,45.04,45.13,17479.101074801867,45.07,45.13,45.04,45.13,17479.1011
2009-01-28 13:05:00,45.12,45.16,45.11,45.14,52220.17153403539,45.12,45.16,45.11,45.14,52220.1715
2009-01-28 13:10:00,45.13,45.2,45.12,45.16,20518.944739984803,45.13,45.2,45.12,45.16,20518.9447
2009-01-28 13:15:00,45.15,45.2,45.1,45.16,17261.969384431657,45.15,45.2,45.1,45.16,17261.9694
2009-01-28 13:20:00,45.17,45.22,45.13,45.21,23884.48594072305,45.17,45.22,45.13,45.21,23884.4859
2009-01-28 13:25:00,45.21,45.35,45.18,45.22,29095.64650960808,45.21,45.35,45.18,45.22,29095.6465
2009-01-28 13:30:00,45.23,45.5,45.2,45.47,49940.288785148194,45.23,45.5,45.2,45.47,49940.2888
2009-01-28 13:35:00,45.44,45.47,45.37,45.47,48854.63033329714,45.44,45.47,45.37,45.47,48854.6303
2009-01-28 13:40:00,45.47,45.55,45.43,45.48,28444.25143849745,45.47,45.55,45.43,45.48,28444.2514
2009-01-28 13:45:00,45.49,45.59,45.49,45.59,17913.364455542287,45.49,45.59,45.49,45.59,17913.3645
2009-01-28 13:50:00,45.59,45.68,45.59,45.65,60905.439148843776,45.59,45.68,45.59,45.65,60905.4391
2009-01-28 13:55:00,45.63,45.75,45.6,45.72,34523.938768863314,45.63,45.75,45.6,45.72,34523.9388
2009-01-28 14:00:00,45.7,45.83,45.68,45.82,44077.73314515254,45.7,45.83,45.68,45.82,44077.7331
2009-01-28 14:05:00,45.82,45.93,45.81,45.9,38106.61165997177,45.82,45.93,45.81,45.9,38106.6117
2009-01-28 14:10:00,45.9,46.02,45.9,45.98,35283.89968515905,45.9,46.02,45.9,45.98,35283.8997
2009-01-28 14:15:00,45.98,46.07,45.77,46.03,64596.67788513734,45.98,46.07,45.77,46.03,64596.6779
2009-01-28 14:20:00,46.02,46.15,45.74,45.74,54282.92259255239,46.02,46.15,45.74,45.74,54282.9226
2009-01-28 14:25:00,45.74,45.82,45.68,45.82,40277.92856367387,45.74,45.82,45.68,45.82,40277.9286
2009-01-28 14:30:00,45.79,45.87,45.59,45.7,27792.85636738682,45.79,45.87,45.59,45.7,27792.8564
2009-01-28 14:35:00,45.64,45.72,45.5,45.72,18564.75952665292,45.64,45.72,45.5,45.72,18564.7595
2009-01-28 14:40:00,45.73,45.73,45.6,45.65,14656.389099989145,45.73,45.73,45.6,45.65,14656.3891
2009-01-28 14:45:00,45.64,45.73,45.56,45.68,23993.05178590816,45.64,45.73,45.56,45.68,23993.0518
2009-01-28 14:50:00,45.68,45.69,45.55,45.57,26924.329605905983,45.68,45.69,45.55,45.57,26924.3296
2009-01-28 14:55:00,45.59,45.85,45.59,45.83,35283.89968515905,45.59,45.85,45.59,45.83,35283.8997
2009-01-28 15:00:00,45.84,45.95,45.74,45.82,38866.57257626751,45.84,45.95,45.74,45.82,38866.5726
2009-01-28 15:05:00,45.79,45.83,45.52,45.63,61122.57083921399,45.79,45.83,45.52,45.63,61122.5708
2009-01-28 15:10:00,45.65,45.67,45.52,45.54,45923.35251329932,45.65,45.67,45.52,45.54,45923.3525
2009-01-28 15:15:00,45.55,45.66,45.51,45.56,29312.77819997829,45.55,45.66,45.51,45.56,29312.7782
2009-01-28 15:20:00,45.57,45.64,45.47,45.61,44077.73314515254,45.57,45.64,45.47,45.61,44077.7331
2009-01-28 15:25:00,45.6,45.6,45.44,45.49,48637.49864292693,45.6,45.6,45.44,45.49,48637.4986
2009-01-28 15:30:00,45.49,45.58,45.39,45.45,57431.33210292042,45.49,45.58,45.39,45.45,57431.3321
2009-01-28 15:35:00,45.47,45.61,45.43,45.61,47334.70850070568,45.47,45.61,45.43,45.61,47334.7085
2009-01-28 15:40:00,45.6,45.71,45.54,45.61,54934.317663663016,45.6,45.71,45.54,45.61,54934.3177
2009-01-28 15:45:00,45.63,45.71,45.55,45.7,92606.66594289435,45.63,45.71,45.55,45.7,92606.6659
2009-01-28 15:50:00,45.7,45.81,45.64,45.79,152426.4466398871,45.7,45.81,45.64,45.79,152426.4466
2009-01-28 15:55:00,45.77,46.06,45.74,45.87,132776.02866138314,45.77,46.06,45.74,45.87,132776.0287
2009-01-29 09:30:00,45.69,46.41,45.28,46.38,51894.47399848008,45.69,46.41,45.28,46.38,51894.474
2009-01-29 09:35:00,46.38,46.41,45.89,46.06,48094.669417001416,46.38,46.41,45.89,46.06,48094.6694
2009-01-29 09:40:00,46.06,46.1,45.92,45.92,47768.9718814461,46.06,46.1,45.92,45.92,47768.9719
2009-01-29 09:45:00,45.92,45.94,45.82,45.87,27358.592986646403,45.92,45.94,45.82,45.87,27358.593
2009-01-29 09:50:00,45.87,45.92,45.76,45.87,30072.73911627402,45.87,45.92,45.76,45.87,30072.7391
2009-01-29 09:55:00,45.83,45.94,45.7,45.93,38758.0067310824,45.83,45.94,45.7,45.93,38758.0067
2009-01-29 10:00:00,45.91,46.05,45.72,45.83,60905.439148843776,45.91,46.05,45.72,45.83,60905.4391
2009-01-29 10:05:00,45.86,45.86,45.54,45.55,26598.632070350668,45.86,45.86,45.54,45.55,26598.6321
2009-01-29 10:10:00,45.56,45.66,45.4,45.64,18130.496145912497,45.56,45.66,45.4,45.64,18130.4961
2009-01-29 10:15:00,45.64,45.64,45.57,45.59,14547.82325480404,45.64,45.64,45.57,45.59,14547.8233
2009-01-29 10:20:00,45.59,45.59,45.46,45.56,9228.096840733906,45.59,45.59,45.46,45.56,9228.0968
2009-01-29 10:25:00,45.58,45.64,45.53,45.64,11833.67712517642,45.58,45.64,45.53,45.64,11833.6771
2009-01-29 10:30:00,45.63,45.66,45.4,45.42,29529.9098903485,45.63,45.66,45.4,45.42,29529.9099
2009-01-29 10:35:00,45.42,45.64,45.39,45.59,13027.901422212572,45.42,45.64,45.39,45.59,13027.9014
2009-01-29 10:40:00,45.57,45.67,45.54,45.59,35283.89968515905,45.57,45.67,45.54,45.59,35283.8997
2009-01-29 10:45:00,45.59,45.65,45.52,45.55,52980.132450331126,45.59,45.65,45.52,45.55,52980.1325
2009-01-29 10:50:00,45.55,45.75,45.48,45.69,76756.05254586907,45.55,45.75,45.48,45.69,76756.0525
2009-01-29 10:55:00,45.69,45.75,45.62,45.72,5645.423949625448,45.69,45.75,45.62,45.72,5645.4239
2009-01-29 11:00:00,45.72,45.72,45.56,45.65,20084.681359244383,45.72,45.72,45.56,45.65,20084.6814
2009-01-29 11:05:00,45.64,45.79,45.64,45.79,27684.29052220172,45.64,45.79,45.64,45.79,27684.2905
2009-01-29 11:10:00,45.75,45.87,45.72,45.84,58408.42470958637,45.75,45.87,45.72,45.84,58408.4247
2009-01-29 11:15:00,45.87,45.91,45.73,45.74,16719.140158506136,45.87,45.91,45.73,45.74,16719.1402
2009-01-29 11:20:00,45.76,45.83,45.69,45.71,43100.640538486594,45.76,45.83,45.69,45.71,43100.6405
2009-01-29 11:25:00,45.72,45.73,45.69,45.69,14982.086635544458,45.72,45.73,45.69,45.69,14982.0866
2009-01-29 11:30:00,45.7,45.7,45.59,45.59,19541.85213331886,45.7,45.7,45.59,45.59,19541.8521
2009-01-29 11:35:00,45.59,45.61,45.51,45.53,33546.84616219738,45.59,45.61,45.51,45.53,33546.8462
2009-01-29 11:40:00,45.53,45.59,45.52,45.53,10856.584518510475,45.53,45.59,45.52,45.53,10856.5845
2009-01-29 11:45:00,45.52,45.54,45.39,45.54,22038.86657257627,45.52,45.54,45.39,45.54,22038.8666
2009-01-29 11:50:00,45.52,45.64,45.5,45.62,10096.623602214744,45.52,45.64,45.5,45.62,10096.6236
2009-01-29 11:55:00,45.63,45.68,45.57,45.68,14222.125719248725,45.63,45.68,45.57,45.68,14222.1257
2009-01-29 12:00:00,45.65,45.65,45.51,45.6,18781.891217023127,45.65,45.65,45.51,45.6,18781.8912
2009-01-29 12:05:00,45.59,45.64,45.59,45.61,11833.67712517642,45.59,45.64,45.59,45.61,11833.6771
2009-01-29 12:10:00,45.62,45.7,45.6,45.62,10856.584518510475,45.62,45.7,45.6,45.62,10856.5845
2009-01-29 12:15:00,45.62,45.65,45.59,45.65,10965.150363695582,45.62,45.65,45.59,45.65,10965.1504
2009-01-29 12:20:00,45.67,45.7,45.63,45.65,18130.496145912497,45.67,45.7,45.63,45.65,18130.4961
2009-01-29 12:25:00,45.66,45.72,45.64,45.71,8576.701769623276,45.66,45.72,45.64,45.71,8576.7018
2009-01-29 12:30:00,45.7,45.73,45.67,45.73,15633.481706655088,45.7,45.73,45.67,45.73,15633.4817
2009-01-29 12:35:00,45.71,45.72,45.59,45.59,11942.242970361523,45.71,45.72,45.59,45.59,11942.243
2009-01-29 12:40:00,45.57,45.59,45.47,45.54,25295.84192812941,45.57,45.59,45.47,45.54,25295.8419
2009-01-29 12:45:00,45.52,45.57,45.46,45.46,51134.51308218435,45.52,45.57,45.46,45.46,51134.5131
2009-01-29 12:50:00,45.47,45.5,45.38,45.38,11725.111279991315,45.47,45.5,45.38,45.38,11725.1113
2009-01-29 12:55:00,45.37,45.37,45.12,45.17,45489.0891325589,45.37,45.37,45.12,45.17,45489.0891
2009-01-29 13:00:00,45.15,45.15,44.9,45.04,41146.45532515471,45.15,45.15,44.9,45.04,41146.4553
2009-01-29 13:05:00,45.02,45.12,44.97,45.01,25621.539463684727,45.02,45.12,44.97,45.01,25621.5395
2009-01-29 13:10:00,45.01,45.13,44.98,45.11,17479.101074801867,45.01,45.13,44.98,45.11,17479.1011
2009-01-29 13:15:00,45.11,45.14,45.06,45.13,13027.901422212572,45.11,45.14,45.06,45.13,13027.9014
2009-01-29 13:20:00,45.13,45.19,45.12,45.16,11290.847899250895,45.13,45.19,45.12,45.16,11290.8479
2009-01-29 13:25:00,45.18,45.27,45.18,45.25,19107.58875257844,45.18,45.27,45.18,45.25,19107.5888
2009-01-29 13:30:00,45.26,45.29,45.22,45.24,13570.730648138097,45.26,45.29,45.22,45.24,13570.7306
2009-01-29 13:35:00,45.26,45.29,45.22,45.25,23233.09086961242,45.26,45.29,45.22,45.25,23233.0909
2009-01-29 13:40:00,45.27,45.37,45.15,45.15,40169.36271848877,45.27,45.37,45.15,45.15,40169.3627
2009-01-29 13:45:00,45.16,45.35,45.16,45.17,18999.022907393333,45.16,45.35,45.16,45.17,18999.0229
2009-01-29 13:50:00,45.17,45.17,44.98,45.09,32352.62186516122,45.17,45.17,44.98,45.09,32352.6219
2009-01-29 13:55:00,45.12,45.19,45.03,45.19,70350.66767994789,45.12,45.19,45.03,45.19,70350.6677
2009-01-29 14:00:00,45.18,45.25,45.13,45.24,20410.37889479969,45.18,45.25,45.13,45.24,20410.3789
2009-01-29 14:05:00,45.24,45.35,45.23,45.34,35935.29475626968,45.24,45.35,45.23,45.34,35935.2948
2009-01-29 14:10:00,45.33,45.48,45.32,45.47,16176.31093258061,45.33,45.48,45.32,45.47,16176.3109
2009-01-29 14:15:00,45.49,45.67,45.45,45.59,46900.44511996526,45.49,45.67,45.45,45.59,46900.4451
2009-01-29 14:20:00,45.61,45.63,45.53,45.53,20193.24720442949,45.61,45.63,45.53,45.53,20193.2472
2009-01-29 14:25:00,45.55,45.62,45.52,45.62,32026.924329605907,45.55,45.62,45.52,45.62,32026.9243
2009-01-29 14:30:00,45.63,45.69,45.62,45.64,87829.76875474976,45.63,45.69,45.62,45.64,87829.7688
2009-01-29 14:35:00,45.64,45.74,45.64,45.71,52654.43491477581,45.64,45.74,45.64,45.71,52654.4349
2009-01-29 14:40:00,45.7,45.87,45.67,45.74,49723.157094777984,45.7,45.87,45.67,45.74,49723.1571
2009-01-29 14:45:00,45.74,45.74,45.66,45.71,30398.43665182933,45.74,45.74,45.66,45.71,30398.4367
2009-01-29 14:50:00,45.71,45.82,45.67,45.78,33438.28031701227,45.71,45.82,45.67,45.78,33438.2803
2009-01-29 14:55:00,45.78,45.78,45.53,45.61,56888.5028769949,45.78,45.78,45.53,45.61,56888.5029
2009-01-29 15:00:00,45.6,45.7,45.59,45.64,42123.54793182065,45.6,45.7,45.59,45.64,42123.5479
2009-01-29 15:05:00,45.65,45.67,45.59,45.62,58951.25393551189,45.65,45.67,45.59,45.62,58951.2539
2009-01-29 15:10:00,45.63,45.64,45.52,45.59,40712.19194441429,45.63,45.64,45.52,45.59,40712.1919
2009-01-29 15:15:00,45.59,45.61,45.5,45.59,30181.304961459125,45.59,45.61,45.5,45.59,30181.305
2009-01-29 15:20:00,45.57,45.6,45.44,45.47,139289.9793724894,45.57,45.6,45.44,45.47,139289.9794
2009-01-29 15:25:00,45.47,45.47,45.4,45.43,46140.484203669526,45.47,45.47,45.4,45.43,46140.4842
2009-01-29 15:30:00,45.44,45.47,45.39,45.4,125502.1170339811,45.44,45.47,45.39,45.4,125502.117
2009-01-29 15:35:00,45.4,45.45,45.32,45.41,71653.45782216915,45.4,45.45,45.32,45.41,71653.4578
2009-01-29 15:40:00,45.42,45.52,45.38,45.41,69373.57507328194,45.42,45.52,45.38,45.41,69373.5751
2009-01-29 15:45:00,45.38,45.46,45.35,45.41,88806.86136141571,45.38,45.46,45.35,45.41,88806.8614
2009-01-29 15:50:00,45.38,45.45,45.3,45.45,99989.14341548148,45.38,45.45,45.3,45.45,99989.1434
2009-01-29 15:55:00,45.42,45.49,45.27,45.47,144175.44240581914,45.42,45.49,45.27,45.47,144175.4424
2009-01-30 09:30:00,45.27,45.78,45.27,45.49,39083.70426663772,45.27,45.78,45.27,45.49,39083.7043
2009-01-30 09:35:00,45.49,45.72,45.29,45.29,18999.022907393333,45.49,45.72,45.29,45.29,18999.0229
2009-01-30 09:40:00,45.32,45.36,44.94,44.96,92823.79763326458,45.32,45.36,44.94,44.96,92823.7976
2009-01-30 09:45:00,44.98,45.2,44.92,45.15,41797.85039626533,44.98,45.2,44.92,45.15,41797.8504
2009-01-30 09:50:00,45.14,45.35,45.11,45.12,40169.36271848877,45.14,45.35,45.11,45.12,40169.3627
2009-01-30 09:55:00,45.12,45.12,44.82,44.9,66008.0338725437,45.12,45.12,44.82,44.9,66008.0339
2009-01-30 10:00:00,44.89,45.15,44.86,45.12,47877.537726631206,44.89,45.15,44.86,45.12,47877.5377
2009-01-30 10:05:00,45.1,45.29,45.1,45.29,19541.85213331886,45.1,45.29,45.1,45.29,19541.8521
2009-01-30 10:10:00,45.29,45.32,45.11,45.13,25947.23699924004,45.29,45.32,45.11,45.13,25947.237
2009-01-30 10:15:00,45.13,45.15,44.95,44.97,25621.539463684727,45.13,45.15,44.95,44.97,25621.5395
2009-01-30 10:20:00,44.99,45.11,44.97,44.97,25947.23699924004,44.99,45.11,44.97,44.97,25947.237
2009-01-30 10:25:00,44.96,45.0,44.76,44.81,33981.1095429378,44.96,45.0,44.76,44.81,33981.1095
2009-01-30 10:30:00,44.79,44.8,44.61,44.7,45054.82575181848,44.79,44.8,44.61,44.7,45054.8258
2009-01-30 10:35:00,44.69,44.79,44.67,44.77,23558.788405167736,44.69,44.79,44.67,44.77,23558.7884
2009-01-30 10:40:00,44.77,44.82,44.68,44.68,32569.75355553143,44.77,44.82,44.68,44.68,32569.7536
2009-01-30 10:45:00,44.68,44.77,44.54,44.67,134404.51633915972,44.68,44.77,44.54,44.67,134404.5163
2009-01-30 10:50:00,44.67,44.67,44.49,44.67,35392.465530344154,44.67,44.67,44.49,44.67,35392.4655
2009-01-30 10:55:00,44.67,44.76,44.63,44.75,41906.41624145044,44.67,44.76,44.63,44.75,41906.4162
2009-01-30 11:00:00,44.77,44.83,44.67,44.67,16827.70600369124,44.77,44.83,44.67,44.67,16827.706
2009-01-30 11:05:00,44.66,44.69,44.61,44.62,18347.627836282707,44.66,44.69,44.61,44.62,18347.6278
2009-01-30 11:10:00,44.63,44.65,44.49,44.5,108782.97687547498,44.63,44.65,44.49,44.5,108782.9769
2009-01-30 11:15:00,44.5,44.52,44.32,44.34,82510.04234067962,44.5,44.52,44.32,44.34,82510.0423
2009-01-30 11:20:00,44.36,44.36,44.21,44.26,82835.73987623493,44.36,44.36,44.21,44.26,82835.7399
2009-01-30 11:25:00,44.26,44.3,44.16,44.28,33546.84616219738,44.26,44.3,44.16,44.28,33546.8462
2009-01-30 11:30:00,44.28,44.3,44.16,44.21,30181.304961459125,44.28,44.3,44.16,44.21,30181.305
2009-01-30 11:35:00,44.19,44.24,44.18,44.19,21821.73488220606,44.19,44.24,44.18,44.19,21821.7349
2009-01-30 11:40:00,44.18,44.3,44.17,44.28,56237.10780588427,44.18,44.3,44.17,44.28,56237.1078
2009-01-30 11:45:00,44.3,44.52,44.26,44.48,22581.69579850179,44.3,44.52,44.26,44.48,22581.6958
2009-01-30 11:50:00,44.46,44.5,44.44,44.48,10639.452828140267,44.46,44.5,44.44,44.48,10639.4528
2009-01-30 11:55:00,44.51,44.51,44.39,44.4,11182.282054065792,44.51,44.51,44.39,44.4,11182.2821
2009-01-30 12:00:00,44.39,44.45,44.37,44.44,56237.10780588427,44.39,44.45,44.37,44.44,56237.1078
2009-01-30 12:05:00,44.44,44.51,44.43,44.51,15850.613397025296,44.44,44.51,44.43,44.51,15850.6134
2009-01-30 12:10:00,44.53,44.58,44.52,44.53,15850.613397025296,44.53,44.58,44.52,44.53,15850.6134
2009-01-30 12:15:00,44.54,44.61,44.52,44.6,14004.994028878516,44.54,44.61,44.52,44.6,14004.994
2009-01-30 12:20:00,44.6,44.68,44.59,44.68,14764.95494517425,44.6,44.68,44.59,44.68,14764.9549
2009-01-30 12:25:00,44.69,44.77,44.69,44.75,8142.438388882858,44.69,44.77,44.69,44.75,8142.4384
2009-01-30 12:30:00,44.75,44.77,44.62,44.67,15524.915861469985,44.75,44.77,44.62,44.67,15524.9159
2009-01-30 12:35:00,44.69,44.74,44.68,44.7,9010.965150363696,44.69,44.74,44.68,44.7,9010.9652
2009-01-30 12:40:00,44.7,44.73,44.66,44.73,12593.638041472152,44.7,44.73,44.66,44.73,12593.638
2009-01-30 12:45:00,44.74,44.74,44.69,44.7,61339.7025295842,44.74,44.74,44.69,44.7,61339.7025
2009-01-30 12:50:00,44.7,44.7,44.65,44.7,19433.28628813376,44.7,44.7,44.65,44.7,19433.2863
2009-01-30 12:55:00,44.7,44.82,44.69,44.77,26055.802844425143,44.7,44.82,44.69,44.77,26055.8028
2009-01-30 13:00:00,44.77,44.8,44.71,44.78,36152.42644663989,44.77,44.8,44.71,44.78,36152.4264
2009-01-30 13:05:00,44.79,45.03,44.78,44.99,66659.42894365433,44.79,45.03,44.78,44.99,66659.4289
2009-01-30 13:10:00,45.0,45.11,44.89,45.1,24535.88101183368,45.0,45.11,44.89,45.1,24535.881
2009-01-30 13:15:00,45.09,45.1,44.9,45.0,26598.632070350668,45.09,45.1,44.9,45.0,26598.6321
2009-01-30 13:20:00,45.01,45.01,44.94,44.97,13570.730648138097,45.01,45.01,44.94,44.97,13570.7306
2009-01-30 13:25:00,44.98,44.98,44.75,44.8,30181.304961459125,44.98,44.98,44.75,44.8,30181.305
2009-01-30 13:30:00,44.8,44.8,44.58,44.8,31266.96341331017,44.8,44.8,44.58,44.8,31266.9634
2009-01-30 13:35:00,44.8,44.8,44.66,44.68,16502.008468135926,44.8,44.8,44.66,44.68,16502.0085
2009-01-30 13:40:00,44.69,44.75,44.54,44.74,26707.197915535773,44.69,44.75,44.54,44.74,26707.1979
2009-01-30 13:45:00,44.74,44.9,44.7,44.9,23233.09086961242,44.74,44.9,44.7,44.9,23233.0909
2009-01-30 13:50:00,44.91,44.97,44.89,44.9,17153.403539246552,44.91,44.97,44.89,44.9,17153.4035
2009-01-30 13:55:00,44.9,45.04,44.89,44.99,29204.212354793184,44.9,45.04,44.89,44.99,29204.2124
2009-01-30 14:00:00,44.95,45.06,44.94,45.0,22907.393334057106,44.95,45.06,44.94,45.0,22907.3933
2009-01-30 14:05:00,44.97,45.0,44.88,44.92,18564.75952665292,44.97,45.0,44.88,44.92,18564.7595
2009-01-30 14:10:00,44.94,45.06,44.88,45.04,25838.671154054937,44.94,45.06,44.88,45.04,25838.6712
2009-01-30 14:15:00,45.05,45.11,44.98,45.11,34089.675388122894,45.05,45.11,44.98,45.11,34089.6754
2009-01-30 14:20:00,45.08,45.11,44.98,45.06,33221.14862664206,45.08,45.11,44.98,45.06,33221.1486
2009-01-30 14:25:00,45.04,45.16,45.02,45.09,53631.52752144176,45.04,45.16,45.02,45.09,53631.5275
2009-01-30 14:30:00,45.09,45.19,45.07,45.09,42340.67962219086,45.09,45.19,45.07,45.09,42340.6796
2009-01-30 14:35:00,45.09,45.15,45.01,45.01,35501.03137552926,45.09,45.15,45.01,45.01,35501.0314
2009-01-30 14:40:00,45.02,45.07,44.96,45.03,29095.64650960808,45.02,45.07,44.96,45.03,29095.6465
2009-01-30 14:45:00,45.0,45.03,44.95,44.99,25621.539463684727,45.0,45.03,44.95,44.99,25621.5395
2009-01-30 14:50:00,44.99,45.01,44.89,44.91,24753.012702203887,44.99,45.01,44.89,44.91,24753.0127
2009-01-30 14:55:00,44.9,45.0,44.89,44.97,27141.4612962762,44.9,45.0,44.89,44.97,27141.4613
2009-01-30 15:00:00,44.97,45.11,44.95,44.98,47443.27434589079,44.97,45.11,44.95,44.98,47443.2743
2009-01-30 15:05:00,44.98,45.02,44.94,44.98,34306.807078493104,44.98,45.02,44.94,44.98,34306.8071
2009-01-30 15:10:00,44.98,45.15,44.96,45.08,47660.406036261,44.98,45.15,44.96,45.08,47660.406
2009-01-30 15:15:00,45.11,45.12,44.92,44.94,44729.12821626317,45.11,45.12,44.92,44.94,44729.1282
2009-01-30 15:20:00,44.94,44.95,44.82,44.86,78275.97437846054,44.94,44.95,44.82,44.86,78275.9744
2009-01-30 15:25:00,44.86,44.99,44.83,44.85,45380.52328737379,44.86,44.99,44.83,44.85,45380.5233
2009-01-30 15:30:00,44.83,44.86,44.71,44.86,103897.51384214529,44.83,44.86,44.71,44.86,103897.5138
2009-01-30 15:35:00,44.86,44.9,44.68,44.72,133861.6871132342,44.86,44.9,44.68,44.72,133861.6871
2009-01-30 15:40:00,44.73,44.89,44.72,44.88,156551.94875692108,44.73,44.89,44.72,44.88,156551.9488
2009-01-30 15:45:00,44.82,44.91,44.75,44.81,114754.09836065574,44.82,44.91,44.75,44.81,114754.0984
2009-01-30 15:50:00,44.82,44.87,44.77,44.78,79904.46205623711,44.82,44.87,44.77,44.78,79904.4621
2009-01-30 15:55:00,44.78,44.87,44.72,44.81,155791.98784062534,44.78,44.87,44.72,44.81,155791.9878
2009-02-02 09:30:00,44.35,44.9,44.26,44.79,47334.70850070568,44.35,44.9,44.26,44.79,47334.7085
2009-02-02 09:35:00,44.79,44.82,44.66,44.73,30832.700032569755,44.79,44.82,44.66,44.73,30832.7
2009-02-02 09:40:00,44.75,44.95,44.67,44.95,42449.24546737597,44.75,44.95,44.67,44.95,42449.2455
2009-02-02 09:45:00,44.95,45.05,44.88,45.0,28444.25143849745,44.95,45.05,44.88,45.0,28444.2514
2009-02-02 09:50:00,45.03,45.16,44.95,45.12,79904.46205623711,45.03,45.16,44.95,45.12,79904.4621
2009-02-02 09:55:00,45.12,45.23,45.12,45.21,45054.82575181848,45.12,45.23,45.12,45.21,45054.8258
2009-02-02 10:00:00,45.21,45.43,45.21,45.29,66550.86309846923,45.21,45.43,45.21,45.29,66550.8631
2009-02-02 10:05:00,45.29,45.47,45.27,45.42,34849.63630441863,45.29,45.47,45.27,45.42,34849.6363
2009-02-02 10:10:00,45.43,45.58,45.39,45.5,87395.50537400934,45.43,45.58,45.39,45.5,87395.5054
2009-02-02 10:15:00,45.5,45.53,45.32,45.39,70459.233525133,45.5,45.53,45.32,45.39,70459.2335
2009-02-02 10:20:00,45.41,45.47,45.36,45.43,29204.212354793184,45.41,45.47,45.36,45.43,29204.2124
2009-02-02 10:25:00,45.44,45.54,45.41,45.49,21821.73488220606,45.44,45.54,45.41,45.49,21821.7349
2009-02-02 10:30:00,45.5,45.5,45.32,45.34,30832.700032569755,45.5,45.5,45.32,45.34,30832.7
2009-02-02 10:35:00,45.33,45.54,45.31,45.44,86418.4127673434,45.33,45.54,45.31,45.44,86418.4128
2009-02-02 10:40:00,45.44,45.46,45.34,45.35,32461.187710346327,45.44,45.46,45.34,45.35,32461.1877
2009-02-02 10:45:00,45.35,45.43,45.34,45.43,15199.218325914668,45.35,45.43,45.34,45.43,15199.2183
2009-02-02 10:50:00,45.42,45.53,45.41,45.49,80664.42297253285,45.42,45.53,45.41,45.49,80664.423
2009-02-02 10:55:00,45.47,45.58,45.47,45.52,92280.96840733904,45.47,45.58,45.47,45.52,92280.9684
2009-02-02 11:00:00,45.51,45.51,45.43,45.47,46900.44511996526,45.51,45.51,45.43,45.47,46900.4451
2009-02-02 11:05:00,45.45,45.5,45.44,45.47,20953.20812072522,45.45,45.5,45.44,45.47,20953.2081
2009-02-02 11:10:00,45.46,45.54,45.46,45.49,34523.938768863314,45.46,45.54,45.46,45.49,34523.9388
2009-02-02 11:15:00,45.48,45.54,45.46,45.47,66985.12647920965,45.48,45.54,45.46,45.47,66985.1265
2009-02-02 11:20:00,45.47,45.53,45.42,45.42,26924.329605905983,45.47,45.53,45.42,45.42,26924.3296
2009-02-02 11:25:00,45.43,45.53,45.43,45.52,25295.84192812941,45.43,45.53,45.43,45.52,25295.8419
2009-02-02 11:30:00,45.51,45.63,45.46,45.61,61014.00499402888,45.51,45.63,45.46,45.61,61014.005
2009-02-02 11:35:00,45.6,45.76,45.59,45.73,32352.62186516122,45.6,45.76,45.59,45.73,32352.6219
2009-02-02 11:40:00,45.71,45.85,45.66,45.85,39300.83595700793,45.71,45.85,45.66,45.85,39300.836
2009-02-02 11:45:00,45.82,46.02,45.82,45.97,53848.659211811966,45.82,46.02,45.82,45.97,53848.6592
2009-02-02 11:50:00,45.96,46.04,45.94,45.96,30289.87080664423,45.96,46.04,45.94,45.96,30289.8708
2009-02-02 11:55:00,45.96,46.01,45.93,45.99,19541.85213331886,45.96,46.01,45.93,45.99,19541.8521
2009-02-02 12:00:00,46.0,46.07,45.93,45.93,34849.63630441863,46.0,46.07,45.93,45.93,34849.6363
2009-02-02 12:05:00,45.93,45.95,45.86,45.93,21278.90565628053,45.93,45.95,45.86,45.93,21278.9057
2009-02-02 12:10:00,45.93,45.94,45.85,45.88,10313.755292584952,45.93,45.94,45.85,45.88,10313.7553
2009-02-02 12:15:00,45.89,46.02,45.88,46.01,26164.368689610248,45.89,46.02,45.88,46.01,26164.3687
2009-02-02 12:20:00,46.0,46.01,45.95,45.96,7708.175008142439,46.0,46.01,45.95,45.96,7708.175
2009-02-02 12:25:00,45.95,46.01,45.93,45.98,14004.994028878516,45.95,46.01,45.93,45.98,14004.994
2009-02-02 12:30:00,45.96,46.06,45.96,46.03,52437.3032244056,45.96,46.06,45.96,46.03,52437.3032
2009-02-02 12:35:00,46.01,46.07,46.01,46.06,32786.88524590164,46.01,46.07,46.01,46.06,32786.8852
2009-02-02 12:40:00,46.06,46.07,45.98,46.02,24535.88101183368,46.06,46.07,45.98,46.02,24535.881
2009-02-02 12:45:00,46.02,46.06,45.97,46.0,19433.28628813376,46.02,46.06,45.97,46.0,19433.2863
2009-02-02 12:50:00,46.02,46.06,45.93,46.03,19216.154597763543,46.02,46.06,45.93,46.03,19216.1546
2009-02-02 12:55:00,46.04,46.1,46.01,46.05,34741.070459233524,46.04,46.1,46.01,46.05,34741.0705
2009-02-02 13:00:00,46.06,46.06,45.93,45.98,15416.350016284878,46.06,46.06,45.93,45.98,15416.35
2009-02-02 13:05:00,45.98,46.02,45.96,46.01,11399.413744436,45.98,46.02,45.96,46.01,11399.4137
2009-02-02 13:10:00,46.01,46.02,45.93,45.96,39300.83595700793,46.01,46.02,45.93,45.96,39300.836
2009-02-02 13:15:00,45.96,46.04,45.93,46.03,31049.831722939965,45.96,46.04,45.93,46.03,31049.8317
2009-02-02 13:20:00,46.04,46.06,45.95,45.99,27575.724677016613,46.04,46.06,45.95,45.99,27575.7247
2009-02-02 13:25:00,45.98,46.06,45.95,45.95,30181.304961459125,45.98,46.06,45.95,45.95,30181.305
2009-02-02 13:30:00,45.97,46.03,45.93,46.02,20410.37889479969,45.97,46.03,45.93,46.02,20410.3789
2009-02-02 13:35:00,46.03,46.05,45.97,46.0,18239.0619910976,46.03,46.05,45.97,46.0,18239.062
2009-02-02 13:40:00,46.0,46.04,45.98,46.0,18347.627836282707,46.0,46.04,45.98,46.0,18347.6278
2009-02-02 13:45:00,46.02,46.06,45.94,45.94,13027.901422212572,46.02,46.06,45.94,45.94,13027.9014
2009-02-02 13:50:00,45.94,45.96,45.87,45.91,15090.652480729565,45.94,45.96,45.87,45.91,15090.6525
2009-02-02 13:55:00,45.92,45.93,45.75,45.87,21821.73488220606,45.92,45.93,45.75,45.87,21821.7349
2009-02-02 14:00:00,45.85,45.91,45.82,45.88,14330.69156443383,45.85,45.91,45.82,45.88,14330.6916
2009-02-02 14:05:00,45.89,45.94,45.87,45.88,24970.144392574097,45.89,45.94,45.87,45.88,24970.1444
2009-02-02 14:10:00,45.89,45.95,45.84,45.92,21496.037346650744,45.89,45.95,45.84,45.92,21496.0373
2009-02-02 14:15:00,45.93,46.03,45.92,46.01,27575.724677016613,45.93,46.03,45.92,46.01,27575.7247
2009-02-02 14:20:00,46.0,46.0,45.82,45.82,22255.99826294648,46.0,46.0,45.82,45.82,22255.9983
2009-02-02 14:25:00,45.82,45.89,45.78,45.89,18890.45706220823,45.82,45.89,45.78,45.89,18890.4571
2009-02-02 14:30:00,45.87,45.93,45.82,45.82,21604.60319183585,45.87,45.93,45.82,45.82,21604.6032
2009-02-02 14:35:00,45.83,45.9,45.82,45.83,29855.60742590381,45.83,45.9,45.82,45.83,29855.6074
2009-02-02 14:40:00,45.83,45.94,45.82,45.92,24101.61763109326,45.83,45.94,45.82,45.92,24101.6176
2009-02-02 14:45:00,45.92,45.92,45.82,45.85,21930.300727391164,45.92,45.92,45.82,45.85,21930.3007
2009-02-02 14:50:00,45.85,45.89,45.82,45.85,20410.37889479969,45.85,45.89,45.82,45.85,20410.3789
2009-02-02 14:55:00,45.88,45.91,45.83,45.83,23341.65671479753,45.88,45.91,45.83,45.83,23341.6567
2009-02-02 15:00:00,45.83,45.9,45.78,45.9,73933.34057105635,45.83,45.9,45.78,45.9,73933.3406
2009-02-02 15:05:00,45.91,45.91,45.8,45.87,35826.728911084574,45.91,45.91,45.8,45.87,35826.7289
2009-02-02 15:10:00,45.87,45.94,45.82,45.92,41689.28455108023,45.87,45.94,45.82,45.92,41689.2846
2009-02-02 15:15:00,45.94,46.1,45.93,46.04,42666.377157746174,45.94,46.1,45.93,46.04,42666.3772
2009-02-02 15:20:00,46.05,46.12,45.98,46.01,34415.37292367821,46.05,46.12,45.98,46.01,34415.3729
2009-02-02 15:25:00,46.02,46.13,45.99,46.11,56128.54196069916,46.02,46.13,45.99,46.11,56128.542
2009-02-02 15:30:00,46.11,46.23,46.06,46.13,58408.42470958637,46.11,46.23,46.06,46.13,58408.4247
2009-02-02 15:35:00,46.13,46.17,46.04,46.1,56345.67365106937,46.13,46.17,46.04,46.1,56345.6737
2009-02-02 15:40:00,46.1,46.26,46.1,46.1,58951.25393551189,46.1,46.26,46.1,46.1,58951.2539
2009-02-02 15:45:00,46.11,46.15,46.06,46.07,70893.49690587341,46.11,46.15,46.06,46.07,70893.4969
2009-02-02 15:50:00,46.08,46.2,46.06,46.13,88155.46629030508,46.08,46.2,46.06,46.13,88155.4663
2009-02-02 15:55:00,46.13,46.15,46.06,46.15,126913.47302138749,46.13,46.15,46.06,46.15,126913.473
2009-02-03 09:30:00,46.59,46.59,46.13,46.32,81207.25219845837,46.59,46.59,46.13,46.32,81207.2522
2009-02-03 09:35:00,46.36,46.36,45.9,46.01,56562.80534143958,46.36,46.36,45.9,46.01,56562.8053
2009-02-03 09:40:00,45.97,46.42,45.96,46.41,79578.7645206818,45.97,46.42,45.96,46.41,79578.7645
2009-02-03 09:45:00,46.4,46.57,46.21,46.37,71870.58951253936,46.4,46.57,46.21,46.37,71870.5895
2009-02-03 09:50:00,46.38,46.41,46.06,46.06,23993.05178590816,46.38,46.41,46.06,46.06,23993.0518
2009-02-03 09:55:00,46.06,46.12,46.06,46.06,23015.95917924221,46.06,46.12,46.06,46.06,23015.9592
2009-02-03 10:00:00,46.08,46.27,46.06,46.07,33004.01693627185,46.08,46.27,46.06,46.07,33004.0169
2009-02-03 10:05:00,46.09,46.16,46.06,46.06,16936.271848876346,46.09,46.16,46.06,46.06,16936.2718
2009-02-03 10:10:00,46.06,46.08,46.0,46.03,50157.4204755184,46.06,46.08,46.0,46.03,50157.4205
2009-02-03 10:15:00,46.06,46.1,45.95,45.96,38866.57257626751,46.06,46.1,45.95,45.96,38866.5726
2009-02-03 10:20:00,45.95,46.04,45.95,46.0,30941.26587775486,45.95,46.04,45.95,46.0,30941.2659
2009-02-03 10:25:00,46.03,46.23,46.01,46.17,40603.62609922919,46.03,46.23,46.01,46.17,40603.6261
2009-02-03 10:30:00,46.17,46.17,46.02,46.05,18564.75952665292,46.17,46.17,46.02,46.05,18564.7595
2009-02-03 10:35:00,46.06,46.09,46.05,46.06,27141.4612962762,46.06,46.09,46.05,46.06,27141.4613
2009-02-03 10:40:00,46.06,46.19,46.06,46.16,23775.920095537946,46.06,46.19,46.06,46.16,23775.9201
2009-02-03 10:45:00,46.18,46.29,46.17,46.17,28769.948974052764,46.18,46.29,46.17,46.17,28769.949
2009-02-03 10:50:00,46.19,46.2,46.01,46.03,97166.43144066876,46.19,46.2,46.01,46.03,97166.4314
2009-02-03 10:55:00,46.04,46.14,46.04,46.14,32026.924329605907,46.04,46.14,46.04,46.14,32026.9243
2009-02-03 11:00:00,46.15,46.16,46.08,46.14,9228.096840733906,46.15,46.16,46.08,46.14,9228.0968
2009-02-03 11:05:00,46.13,46.21,46.07,46.09,39843.66518293345,46.13,46.21,46.07,46.09,39843.6652
2009-02-03 11:10:00,46.09,46.17,46.05,46.16,36803.82151775052,46.09,46.17,46.05,46.16,36803.8215
2009-02-03 11:15:00,46.17,46.17,46.05,46.17,31375.52925849528,46.17,46.17,46.05,46.17,31375.5293
2009-02-03 11:20:00,46.17,46.37,46.14,46.35,21930.300727391164,46.17,46.37,46.14,46.35,21930.3007
2009-02-03 11:25:00,46.35,46.52,46.33,46.5,80230.15959179243,46.35,46.52,46.33,46.5,80230.1596
2009-02-03 11:30:00,46.52,46.55,46.43,46.55,66550.86309846923,46.52,46.55,46.43,46.55,66550.8631
2009-02-03 11:35:00,46.55,46.59,46.5,46.55,68722.18000217131,46.55,46.59,46.5,46.55,68722.18
2009-02-03 11:40:00,46.56,46.58,46.5,46.57,67745.08739550538,46.56,46.58,46.5,46.57,67745.0874
2009-02-03 11:45:00,46.58,46.63,46.52,46.54,67745.08739550538,46.58,46.63,46.52,46.54,67745.0874
2009-02-03 11:50:00,46.54,46.69,46.53,46.69,21170.33981109543,46.54,46.69,46.53,46.69,21170.3398
2009-02-03 11:55:00,46.69,46.81,46.6,46.81,76430.35501031375,46.69,46.81,46.6,46.81,76430.355
2009-02-03 12:00:00,46.79,46.94,46.72,46.94,159808.92411247423,46.79,46.94,46.72,46.94,159808.9241
2009-02-03 12:05:00,46.94,46.95,46.78,46.87,110520.03039843666,46.94,46.95,46.78,46.87,110520.0304
2009-02-03 12:10:00,46.87,46.87,46.78,46.83,34632.50461404842,46.87,46.87,46.78,46.83,34632.5046
2009-02-03 12:15:00,46.81,46.92,46.81,46.89,41797.85039626533,46.81,46.92,46.81,46.89,41797.8504
2009-02-03 12:20:00,46.88,46.9,46.82,46.86,13462.164802952992,46.88,46.9,46.82,46.86,13462.1648
2009-02-03 12:25:00,46.85,46.91,46.85,46.89,17479.101074801867,46.85,46.91,46.85,46.89,17479.1011
2009-02-03 12:30:00,46.89,46.96,46.88,46.96,17696.232765172077,46.89,46.96,46.88,46.96,17696.2328
2009-02-03 12:35:00,46.95,47.0,46.9,46.96,56237.10780588427,46.95,47.0,46.9,46.96,56237.1078
2009-02-03 12:40:00,46.98,47.1,46.95,47.06,45163.39159700358,46.98,47.1,46.95,47.06,45163.3916
2009-02-03 12:45:00,47.05,47.08,47.01,47.02,17696.232765172077,47.05,47.08,47.01,47.02,17696.2328
2009-02-03 12:50:00,47.03,47.12,47.03,47.12,21061.773965910324,47.03,47.12,47.03,47.12,21061.774
2009-02-03 12:55:00,47.11,47.21,47.11,47.19,56019.97611551406,47.11,47.21,47.11,47.19,56019.9761
2009-02-03 13:00:00,47.19,47.21,47.1,47.21,45163.39159700358,47.19,47.21,47.1,47.21,45163.3916
2009-02-03 13:05:00,47.19,47.31,47.18,47.19,17044.837694061447,47.19,47.31,47.18,47.19,17044.8377
2009-02-03 13:10:00,47.2,47.26,47.18,47.25,17370.535229616762,47.2,47.26,47.18,47.25,17370.5352
2009-02-03 13:15:00,47.22,47.29,47.22,47.22,9228.096840733906,47.22,47.29,47.22,47.22,9228.0968
2009-02-03 13:20:00,47.22,47.22,47.16,47.2,22798.827488872,47.22,47.22,47.16,47.2,22798.8275
2009-02-03 13:25:00,47.19,47.19,47.04,47.05,44294.86483552275,47.19,47.19,47.04,47.05,44294.8648
2009-02-03 13:30:00,47.05,47.07,46.99,47.05,25078.7102377592,47.05,47.07,46.99,47.05,25078.7102
2009-02-03 13:35:00,47.05,47.24,47.01,47.18,33329.71447182717,47.05,47.24,47.01,47.18,33329.7145
2009-02-03 13:40:00,47.17,47.22,47.1,47.12,19758.98382368907,47.17,47.22,47.1,47.12,19758.9838
2009-02-03 13:45:00,47.11,47.25,47.11,47.21,40386.49440885898,47.11,47.25,47.11,47.21,40386.4944
2009-02-03 13:50:00,47.21,47.25,47.17,47.22,27575.724677016613,47.21,47.25,47.17,47.22,27575.7247
2009-02-03 13:55:00,47.22,47.34,47.21,47.29,31592.660948865487,47.22,47.34,47.21,47.29,31592.6609
2009-02-03 14:00:00,47.28,47.39,47.23,47.24,61991.097600694826,47.28,47.39,47.23,47.24,61991.0976
2009-02-03 14:05:00,47.25,47.5,47.25,47.48,55477.14688958854,47.25,47.5,47.25,47.48,55477.1469
2009-02-03 14:10:00,47.5,47.57,47.44,47.45,69373.57507328194,47.5,47.57,47.44,47.45,69373.5751
2009-02-03 14:15:00,47.46,47.55,47.39,47.41,52437.3032244056,47.46,47.55,47.39,47.41,52437.3032
2009-02-03 14:20:00,47.42,47.49,47.39,47.48,24753.012702203887,47.42,47.49,47.39,47.48,24753.0127
2009-02-03 14:25:00,47.47,47.6,47.46,47.55,62208.22929106504,47.47,47.6,47.46,47.55,62208.2293
2009-02-03 14:30:00,47.56,47.64,47.5,47.58,42340.67962219086,47.56,47.64,47.5,47.58,42340.6796
2009-02-03 14:35:00,47.57,47.61,47.44,47.44,47877.537726631206,47.57,47.61,47.44,47.44,47877.5377
2009-02-03 14:40:00,47.45,47.53,47.45,47.51,106177.39659103246,47.45,47.53,47.45,47.51,106177.3966
2009-02-03 14:45:00,47.5,47.63,47.48,47.51,32895.45109108675,47.5,47.63,47.48,47.51,32895.4511
2009-02-03 14:50:00,47.5,47.57,47.5,47.52,39409.40180219303,47.5,47.57,47.5,47.52,39409.4018
2009-02-03 14:55:00,47.53,47.59,47.5,47.57,58191.29301921616,47.53,47.59,47.5,47.57,58191.293
2009-02-03 15:00:00,47.55,47.59,47.52,47.54,59059.819780697,47.55,47.59,47.52,47.54,59059.8198
2009-02-03 15:05:00,47.53,47.85,47.53,47.84,64813.80957550755,47.53,47.85,47.53,47.84,64813.8096
2009-02-03 15:10:00,47.82,47.97,47.82,47.94,63836.7169688416,47.82,47.97,47.82,47.94,63836.717
2009-02-03 15:15:00,47.96,48.15,47.92,47.94,96080.77298881771,47.96,48.15,47.92,47.94,96080.773
2009-02-03 15:20:00,47.95,48.35,47.95,48.31,112582.78145695364,47.95,48.35,47.95,48.31,112582.7815
2009-02-03 15:25:00,48.3,48.31,48.08,48.14,85767.01769623277,48.3,48.31,48.08,48.14,85767.0177
2009-02-03 15:30:00,48.13,48.15,48.01,48.04,82727.17403104983,48.13,48.15,48.01,48.04,82727.174
2009-02-03 15:35:00,48.02,48.04,47.87,48.04,100097.7092606666,48.02,48.04,47.87,48.04,100097.7093
2009-02-03 15:40:00,48.04,48.1,47.81,47.89,322549.12604494626,48.04,48.1,47.81,47.89,322549.126
2009-02-03 15:45:00,47.89,47.96,47.86,47.9,58734.12224514168,47.89,47.96,47.86,47.9,58734.1222
2009-02-03 15:50:00,47.91,48.2,47.91,48.18,185973.29280208447,47.91,48.2,47.91,48.18,185973.2928
2009-02-03 15:55:00,48.19,48.32,48.02,48.32,218434.4805124308,48.19,48.32,48.02,48.32,218434.4805
2009-02-04 09:30:00,48.32,48.33,47.97,48.3,78058.84268809033,48.32,48.33,47.97,48.3,78058.8427
2009-02-04 09:35:00,48.3,48.63,48.27,48.62,69047.87753772663,48.3,48.63,48.27,48.62,69047.8775
2009-02-04 09:40:00,48.61,48.82,48.27,48.77,119422.42970361524,48.61,48.82,48.27,48.77,119422.4297
2009-02-04 09:45:00,48.77,48.95,48.67,48.77,118119.639561394,48.77,48.95,48.67,48.77,118119.6396
2009-02-04 09:50:00,48.76,49.1,48.76,49.1,74476.16979698188,48.76,49.1,48.76,49.1,74476.1698
2009-02-04 09:55:00,49.1,49.26,49.08,49.19,136358.70155249158,49.1,49.26,49.08,49.19,136358.7016
2009-02-04 10:00:00,49.21,49.37,48.98,49.12,192052.98013245035,49.21,49.37,48.98,49.12,192052.9801
2009-02-04 10:05:00,49.12,49.32,49.12,49.31,43860.60145478233,49.12,49.32,49.12,49.31,43860.6015
2009-02-04 10:10:00,49.28,49.43,49.19,49.26,82835.73987623493,49.28,49.43,49.19,49.26,82835.7399
2009-02-04 10:15:00,49.26,49.37,49.2,49.28,191075.8875257844,49.26,49.37,49.2,49.28,191075.8875
2009-02-04 10:20:00,49.27,49.41,49.26,49.32,97383.56313103896,49.27,49.41,49.26,49.32,97383.5631
2009-02-04 10:25:00,49.31,49.33,49.24,49.29,85224.18847030724,49.31,49.33,49.24,49.29,85224.1885
2009-02-04 10:30:00,49.28,49.36,49.24,49.28,66008.0338725437,49.28,49.36,49.24,49.28,66008.0339
2009-02-04 10:35:00,49.27,49.38,49.25,49.27,66225.16556291391,49.27,49.38,49.25,49.27,66225.1656
2009-02-04 10:40:00,49.27,49.29,49.22,49.24,79578.7645206818,49.27,49.29,49.22,49.24,79578.7645
2009-02-04 10:45:00,49.25,49.28,48.94,49.02,180219.3030072739,49.25,49.28,48.94,49.02,180219.303
2009-02-04 10:50:00,49.01,49.23,49.0,49.07,326783.1940071654,49.01,49.23,49.0,49.07,326783.194
2009-02-04 10:55:00,49.09,49.21,49.03,49.19,101509.06524807296,49.09,49.21,49.03,49.19,101509.0652
2009-02-04 11:00:00,49.19,49.21,49.06,49.09,67419.38985995007,49.19,49.21,49.06,49.09,67419.3899
2009-02-04 11:05:00,49.09,49.12,48.91,48.96,132558.89697101293,49.09,49.12,48.91,48.96,132558.897
2009-02-04 11:10:00,48.97,49.0,48.91,48.97,77950.27684290522,48.97,49.0,48.91,48.97,77950.2768
2009-02-04 11:15:00,48.98,49.04,48.96,49.02,99772.01172511128,48.98,49.04,48.96,49.02,99772.0117
2009-02-04 11:20:00,49.0,49.11,49.0,49.11,34849.63630441863,49.0,49.11,49.0,49.11,34849.6363
2009-02-04 11:25:00,49.11,49.21,49.09,49.12,136575.8332428618,49.11,49.21,49.09,49.12,136575.8332
2009-02-04 11:30:00,49.12,49.16,49.09,49.13,14656.389099989145,49.12,49.16,49.09,49.13,14656.3891
2009-02-04 11:35:00,49.12,49.16,49.09,49.15,23993.05178590816,49.12,49.16,49.09,49.15,23993.0518
2009-02-04 11:40:00,49.11,49.24,49.09,49.2,176419.49842579526,49.11,49.24,49.09,49.2,176419.4984
2009-02-04 11:45:00,49.21,49.22,49.12,49.21,132558.89697101293,49.21,49.22,49.12,49.21,132558.897
2009-02-04 11:50:00,49.21,49.23,49.13,49.14,23993.05178590816,49.21,49.23,49.13,49.14,23993.0518
2009-02-04 11:55:00,49.14,49.22,49.13,49.17,71544.89197698404,49.14,49.22,49.13,49.17,71544.892
2009-02-04 12:00:00,49.19,49.23,49.15,49.21,24101.61763109326,49.19,49.23,49.15,49.21,24101.6176
2009-02-04 12:05:00,49.22,49.22,49.14,49.2,33329.71447182717,49.22,49.22,49.14,49.2,33329.7145
2009-02-04 12:10:00,49.2,49.21,49.09,49.16,15633.481706655088,49.2,49.21,49.09,49.16,15633.4817
2009-02-04 12:15:00,49.16,49.27,49.15,49.21,78384.54022364564,49.16,49.27,49.15,49.21,78384.5402
2009-02-04 12:20:00,49.21,49.26,49.1,49.23,30507.00249701444,49.21,49.26,49.1,49.23,30507.0025
2009-02-04 12:25:00,49.21,49.28,49.17,49.18,90869.61241993267,49.21,49.28,49.17,49.18,90869.6124
2009-02-04 12:30:00,49.18,49.22,49.15,49.17,48311.801107371626,49.18,49.22,49.15,49.17,48311.8011
2009-02-04 12:35:00,49.17,49.19,49.09,49.1,51677.34230810987,49.17,49.19,49.09,49.1,51677.3423
2009-02-04 12:40:00,49.1,49.14,49.09,49.12,24101.61763109326,49.1,49.14,49.09,49.12,24101.6176
2009-02-04 12:45:00,49.11,49.15,49.09,49.12,27575.724677016613,49.11,49.15,49.09,49.12,27575.7247
2009-02-04 12:50:00,49.14,49.17,49.12,49.16,29747.041580718706,49.14,49.17,49.12,49.16,29747.0416
2009-02-04 12:55:00,49.16,49.19,49.1,49.14,36043.860601454784,49.16,49.19,49.1,49.14,36043.8606
2009-02-04 13:00:00,49.15,49.18,49.12,49.13,57214.20041255021,49.15,49.18,49.12,49.13,57214.2004
2009-02-04 13:05:00,49.12,49.13,49.02,49.09,103680.38215177506,49.12,49.13,49.02,49.09,103680.3822
2009-02-04 13:10:00,49.09,49.15,49.06,49.15,57105.63456736511,49.09,49.15,49.06,49.15,57105.6346
2009-02-04 13:15:00,49.14,49.14,49.06,49.07,60579.74161328846,49.14,49.14,49.06,49.07,60579.7416
2009-02-04 13:20:00,49.06,49.1,49.01,49.02,38866.57257626751,49.06,49.1,49.01,49.02,38866.5726
2009-02-04 13:25:00,49.03,49.05,48.99,49.03,32352.62186516122,49.03,49.05,48.99,49.03,32352.6219
2009-02-04 13:30:00,49.05,49.05,48.82,48.83,51568.77646292477,49.05,49.05,48.82,48.83,51568.7765
2009-02-04 13:35:00,48.84,48.86,48.5,48.5,71327.76028661383,48.84,48.86,48.5,48.5,71327.7603
2009-02-04 13:40:00,48.51,48.51,48.33,48.36,56019.97611551406,48.51,48.51,48.33,48.36,56019.9761
2009-02-04 13:45:00,48.38,48.41,48.2,48.36,108457.27933991968,48.38,48.41,48.2,48.36,108457.2793
2009-02-04 13:50:00,48.37,48.39,48.25,48.38,57105.63456736511,48.37,48.39,48.25,48.38,57105.6346
2009-02-04 13:55:00,48.38,48.45,48.3,48.3,62968.19020736076,48.38,48.45,48.3,48.3,62968.1902
2009-02-04 14:00:00,48.32,48.47,48.27,48.45,42014.98208663554,48.32,48.47,48.27,48.45,42014.9821
2009-02-04 14:05:00,48.43,48.43,48.25,48.31,20736.07643035501,48.43,48.43,48.25,48.31,20736.0764
2009-02-04 14:10:00,48.32,48.43,48.3,48.41,56888.5028769949,48.32,48.43,48.3,48.41,56888.5029
2009-02-04 14:15:00,48.41,48.43,48.33,48.38,16610.57431332103,48.41,48.43,48.33,48.38,16610.5743
2009-02-04 14:20:00,48.38,48.47,48.34,48.39,55585.71273477364,48.38,48.47,48.34,48.39,55585.7127
2009-02-04 14:25:00,48.38,48.44,48.31,48.4,32461.187710346327,48.38,48.44,48.31,48.4,32461.1877
2009-02-04 14:30:00,48.41,48.51,48.4,48.41,28878.51481923787,48.41,48.51,48.4,48.41,28878.5148
2009-02-04 14:35:00,48.4,48.58,48.4,48.58,27032.895451091088,48.4,48.58,48.4,48.58,27032.8955
2009-02-04 14:40:00,48.58,48.59,48.48,48.48,18781.891217023127,48.58,48.59,48.48,48.48,18781.8912
2009-02-04 14:45:00,48.49,48.6,48.43,48.57,45163.39159700358,48.49,48.6,48.43,48.57,45163.3916
2009-02-04 14:50:00,48.55,48.64,48.48,48.54,31918.3584844208,48.55,48.64,48.48,48.54,31918.3585
2009-02-04 14:55:00,48.54,48.74,48.46,48.67,75344.6965584627,48.54,48.74,48.46,48.67,75344.6966
2009-02-04 15:00:00,48.66,48.66,48.54,48.62,53305.82998588644,48.66,48.66,48.54,48.62,53305.83
2009-02-04 15:05:00,48.63,48.7,48.55,48.6,46357.615894039736,48.63,48.7,48.55,48.6,46357.6159
2009-02-04 15:10:00,48.59,48.6,48.51,48.54,43209.2063836717,48.59,48.6,48.51,48.54,43209.2064
2009-02-04 15:15:00,48.56,48.62,48.51,48.55,44403.430680707854,48.56,48.62,48.51,48.55,44403.4307
2009-02-04 15:20:00,48.54,48.54,48.36,48.39,149603.7346650744,48.54,48.54,48.36,48.39,149603.7347
2009-02-04 15:25:00,48.42,48.53,48.36,48.49,63619.58527847139,48.42,48.53,48.36,48.49,63619.5853
2009-02-04 15:30:00,48.47,48.55,48.42,48.45,67745.08739550538,48.47,48.55,48.42,48.45,67745.0874
2009-02-04 15:35:00,48.47,48.56,48.43,48.51,58191.29301921616,48.47,48.56,48.43,48.51,58191.293
2009-02-04 15:40:00,48.52,48.59,48.51,48.54,78493.10606883075,48.52,48.59,48.51,48.54,78493.1061
2009-02-04 15:45:00,48.54,48.61,48.43,48.43,74041.90641624146,48.54,48.61,48.43,48.43,74041.9064
2009-02-04 15:50:00,48.44,48.63,48.4,48.55,130496.14591249594,48.44,48.63,48.4,48.55,130496.1459
2009-02-04 15:55:00,48.54,48.62,48.54,48.59,109217.2402562154,48.54,48.62,48.54,48.59,109217.2403
2009-02-05 09:30:00,47.92,48.71,47.75,48.49,82944.30572142004,47.92,48.71,47.75,48.49,82944.3057
2009-02-05 09:35:00,48.49,48.51,48.18,48.37,37672.34827923135,48.49,48.51,48.18,48.37,37672.3483
2009-02-05 09:40:00,48.37,48.5,48.1,48.32,58951.25393551189,48.37,48.5,48.1,48.32,58951.2539
2009-02-05 09:45:00,48.32,48.49,48.29,48.34,51351.64477255456,48.32,48.49,48.29,48.34,51351.6448
2009-02-05 09:50:00,48.35,48.42,47.99,48.04,48094.669417001416,48.35,48.42,47.99,48.04,48094.6694
2009-02-05 09:55:00,48.04,48.16,47.94,47.99,65356.63880143307,48.04,48.16,47.94,47.99,65356.6388
2009-02-05 10:00:00,47.99,48.09,47.92,48.04,58082.72717403105,47.99,48.09,47.92,48.04,58082.7272
2009-02-05 10:05:00,48.04,48.12,47.88,47.89,54825.75181847791,48.04,48.12,47.88,47.89,54825.7518
2009-02-05 10:10:00,47.9,47.97,47.85,47.94,111931.386385843,47.9,47.97,47.85,47.94,111931.3864
2009-02-05 10:15:00,47.93,48.1,47.9,47.98,47986.10357181631,47.93,48.1,47.9,47.98,47986.1036
2009-02-05 10:20:00,47.96,48.14,47.92,48.09,52545.86906959071,47.96,48.14,47.92,48.09,52545.8691
2009-02-05 10:25:00,48.08,48.21,48.06,48.17,40495.06025404408,48.08,48.21,48.06,48.17,40495.0603
2009-02-05 10:30:00,48.16,48.31,48.06,48.27,41472.15286071002,48.16,48.31,48.06,48.27,41472.1529
2009-02-05 10:35:00,48.26,48.28,48.01,48.12,27141.4612962762,48.26,48.28,48.01,48.12,27141.4613
2009-02-05 10:40:00,48.12,48.26,48.07,48.16,39083.70426663772,48.12,48.26,48.07,48.16,39083.7043
2009-02-05 10:45:00,48.16,48.32,48.12,48.14,73824.77472587125,48.16,48.32,48.12,48.14,73824.7747
2009-02-05 10:50:00,48.15,48.33,48.13,48.24,111714.2546954728,48.15,48.33,48.13,48.24,111714.2547
2009-02-05 10:55:00,48.27,48.41,48.22,48.24,63293.88774291608,48.27,48.41,48.22,48.24,63293.8877
2009-02-05 11:00:00,48.25,48.36,48.11,48.33,136141.5698621214,48.25,48.36,48.11,48.33,136141.5699
2009-02-05 11:05:00,48.32,48.36,48.23,48.31,145586.7983932255,48.32,48.36,48.23,48.31,145586.7984
2009-02-05 11:10:00,48.31,48.31,48.18,48.26,171859.73292802085,48.31,48.31,48.18,48.26,171859.7329
2009-02-05 11:15:00,48.26,48.35,48.26,48.32,79795.89621105201,48.26,48.35,48.26,48.32,79795.8962
2009-02-05 11:20:00,48.31,48.37,48.26,48.36,33221.14862664206,48.31,48.37,48.26,48.36,33221.1486
2009-02-05 11:25:00,48.35,48.4,48.26,48.27,43534.90391922701,48.35,48.4,48.26,48.27,43534.9039
2009-02-05 11:30:00,48.25,48.57,48.25,48.47,47551.84019107589,48.25,48.57,48.25,48.47,47551.8402
2009-02-05 11:35:00,48.47,48.65,48.47,48.54,42992.07469330149,48.47,48.65,48.47,48.54,42992.0747
2009-02-05 11:40:00,48.54,48.63,48.51,48.6,19433.28628813376,48.54,48.63,48.51,48.6,19433.2863
2009-02-05 11:45:00,48.61,48.68,48.57,48.58,16393.44262295082,48.61,48.68,48.57,48.58,16393.4426
2009-02-05 11:50:00,48.55,48.61,48.54,48.55,22581.69579850179,48.55,48.61,48.54,48.55,22581.6958
2009-02-05 11:55:00,48.57,48.7,48.54,48.64,20301.8130496146,48.57,48.7,48.54,48.64,20301.813
2009-02-05 12:00:00,48.64,48.77,48.6,48.63,37563.782434046254,48.64,48.77,48.6,48.63,37563.7824
2009-02-05 12:05:00,48.64,48.78,48.61,48.74,51134.51308218435,48.64,48.78,48.61,48.74,51134.5131
2009-02-05 12:10:00,48.75,48.96,48.75,48.96,50048.8546303333,48.75,48.96,48.75,48.96,50048.8546
2009-02-05 12:15:00,48.96,48.99,48.74,48.88,34306.807078493104,48.96,48.99,48.74,48.88,34306.8071
2009-02-05 12:20:00,48.89,48.97,48.82,48.97,14439.257409618936,48.89,48.97,48.82,48.97,14439.2574
2009-02-05 12:25:00,48.96,48.96,48.76,48.81,39735.09933774835,48.96,48.96,48.76,48.81,39735.0993
2009-02-05 12:30:00,48.81,48.92,48.67,48.72,25295.84192812941,48.81,48.92,48.67,48.72,25295.8419
2009-02-05 12:35:00,48.71,48.86,48.62,48.64,31701.22679405059,48.71,48.86,48.62,48.64,31701.2268
2009-02-05 12:40:00,48.63,48.77,48.63,48.74,27684.29052220172,48.63,48.77,48.63,48.74,27684.2905
2009-02-05 12:45:00,48.74,48.75,48.63,48.69,23993.05178590816,48.74,48.75,48.63,48.69,23993.0518
2009-02-05 12:50:00,48.69,48.8,48.68,48.78,26055.802844425143,48.69,48.8,48.68,48.78,26055.8028
2009-02-05 12:55:00,48.79,48.97,48.78,48.96,136033.0040169363,48.79,48.97,48.78,48.96,136033.004
2009-02-05 13:00:00,48.96,49.01,48.83,48.84,15090.652480729565,48.96,49.01,48.83,48.84,15090.6525
2009-02-05 13:05:00,48.81,48.87,48.76,48.83,28552.817283682554,48.81,48.87,48.76,48.83,28552.8173
2009-02-05 13:10:00,48.83,48.98,48.78,48.96,98360.65573770492,48.83,48.98,48.78,48.96,98360.6557
2009-02-05 13:15:00,48.96,49.0,48.87,48.98,62533.92682662035,48.96,49.0,48.87,48.98,62533.9268
2009-02-05 13:20:00,48.97,49.03,48.84,48.88,12810.769731842363,48.97,49.03,48.84,48.88,12810.7697
2009-02-05 13:25:00,48.86,48.94,48.81,48.88,37455.21658886115,48.86,48.94,48.81,48.88,37455.2166
2009-02-05 13:30:00,48.86,48.89,48.76,48.87,26924.329605905983,48.86,48.89,48.76,48.87,26924.3296
2009-02-05 13:35:00,48.87,48.88,48.78,48.85,9010.965150363696,48.87,48.88,48.78,48.85,9010.9652
2009-02-05 13:40:00,48.83,48.96,48.78,48.96,17479.101074801867,48.83,48.96,48.78,48.96,17479.1011
2009-02-05 13:45:00,48.95,49.01,48.9,48.97,17587.666919986972,48.95,49.01,48.9,48.97,17587.6669
2009-02-05 13:50:00,48.95,48.98,48.9,48.98,8359.570079253068,48.95,48.98,48.9,48.98,8359.5701
2009-02-05 13:55:00,48.97,48.98,48.81,48.85,13679.296493323202,48.97,48.98,48.81,48.85,13679.2965
2009-02-05 14:00:00,48.84,48.96,48.8,48.95,108131.58180436437,48.84,48.96,48.8,48.95,108131.5818
2009-02-05 14:05:00,48.95,49.03,48.89,48.93,23341.65671479753,48.95,49.03,48.89,48.93,23341.6567
2009-02-05 14:10:00,48.93,49.02,48.89,48.95,31049.831722939965,48.93,49.02,48.89,48.95,31049.8317
2009-02-05 14:15:00,48.96,49.06,48.83,48.96,39952.23102811856,48.96,49.06,48.83,48.96,39952.231
2009-02-05 14:20:00,48.96,49.08,48.95,48.97,25295.84192812941,48.96,49.08,48.95,48.97,25295.8419
2009-02-05 14:25:00,48.96,49.17,48.92,49.13,31375.52925849528,48.96,49.17,48.92,49.13,31375.5293
2009-02-05 14:30:00,49.13,49.16,49.08,49.09,56779.93703180979,49.13,49.16,49.08,49.09,56779.937
2009-02-05 14:35:00,49.09,49.13,49.04,49.07,88046.90044511997,49.09,49.13,49.04,49.07,88046.9004
2009-02-05 14:40:00,49.07,49.08,48.98,48.99,47334.70850070568,49.07,49.08,48.98,48.99,47334.7085
2009-02-05 14:45:00,49.02,49.04,48.84,48.84,44620.562371078064,49.02,49.04,48.84,48.84,44620.5624
2009-02-05 14:50:00,48.86,48.95,48.82,48.89,35283.89968515905,48.86,48.95,48.82,48.89,35283.8997
2009-02-05 14:55:00,48.88,48.88,48.75,48.82,44620.562371078064,48.88,48.88,48.75,48.82,44620.5624
2009-02-05 15:00:00,48.82,48.94,48.78,48.82,68939.31169254152,48.82,48.94,48.78,48.82,68939.3117
2009-02-05 15:05:00,48.82,48.83,48.67,48.67,99554.88003474109,48.82,48.83,48.67,48.67,99554.88
2009-02-05 15:10:00,48.7,48.77,48.6,48.71,218108.7829768755,48.7,48.77,48.6,48.71,218108.783
2009-02-05 15:15:00,48.72,48.73,48.67,48.71,104874.6064488112,48.72,48.73,48.67,48.71,104874.6064
2009-02-05 15:20:00,48.71,48.77,48.66,48.72,99337.74834437086,48.71,48.77,48.66,48.72,99337.7483
2009-02-05 15:25:00,48.7,48.78,48.69,48.73,85441.32016067745,48.7,48.78,48.69,48.73,85441.3202
2009-02-05 15:30:00,48.73,48.9,48.68,48.8,217783.08544132017,48.73,48.9,48.68,48.8,217783.0854
2009-02-05 15:35:00,48.77,48.85,48.72,48.79,89023.99305178592,48.77,48.85,48.72,48.79,89023.9931
2009-02-05 15:40:00,48.79,49.03,48.79,48.97,149929.4322006297,48.79,49.03,48.79,48.97,149929.4322
2009-02-05 15:45:00,48.98,49.13,48.94,49.12,170774.0744761698,48.98,49.13,48.94,49.12,170774.0745
2009-02-05 15:50:00,49.1,49.12,48.97,49.09,159266.0948865487,49.1,49.12,48.97,49.09,159266.0949
2009-02-05 15:55:00,49.08,49.17,49.05,49.17,229073.93334057103,49.08,49.17,49.05,49.17,229073.9333
2009-02-06 09:30:00,46.99,47.81,46.88,47.34,479318.2064922376,46.99,47.81,46.88,47.34,479318.2065
2009-02-06 09:35:00,47.34,48.3,47.34,48.0,360438.6060145478,47.34,48.3,47.34,48.0,360438.606
2009-02-06 09:40:00,48.0,48.22,47.43,47.59,256975.355553143,48.0,48.22,47.43,47.59,256975.3556
2009-02-06 09:45:00,47.58,48.21,47.55,47.8,178482.24948431223,47.58,48.21,47.55,47.8,178482.2495
2009-02-06 09:50:00,47.8,48.49,47.63,48.09,132667.46281619804,47.8,48.49,47.63,48.09,132667.4628
2009-02-06 09:55:00,48.08,48.44,47.92,48.33,129844.7508413853,48.08,48.44,47.92,48.33,129844.7508
2009-02-06 10:00:00,48.36,48.62,48.2,48.46,135164.47725545545,48.36,48.62,48.2,48.46,135164.4773
2009-02-06 10:05:00,48.46,48.76,48.46,48.67,217565.95375095,48.46,48.76,48.46,48.67,217565.9538
2009-02-06 10:10:00,48.68,49.04,48.67,48.93,204972.3157094778,48.68,49.04,48.67,48.93,204972.3157
2009-02-06 10:15:00,48.88,49.26,48.66,49.05,118662.4687873195,48.88,49.26,48.66,49.05,118662.4688
2009-02-06 10:20:00,49.05,49.05,48.41,48.54,75996.09162957333,49.05,49.05,48.41,48.54,75996.0916
2009-02-06 10:25:00,48.57,48.61,48.27,48.41,63945.28281402671,48.57,48.61,48.27,48.41,63945.2828
2009-02-06 10:30:00,48.38,48.56,48.3,48.48,97166.43144066876,48.38,48.56,48.3,48.48,97166.4314
2009-02-06 10:35:00,48.48,48.75,48.47,48.55,48637.49864292693,48.48,48.75,48.47,48.55,48637.4986
2009-02-06 10:40:00,48.56,48.57,48.34,48.54,157311.9096732168,48.56,48.57,48.34,48.54,157311.9097
2009-02-06 10:45:00,48.53,48.72,48.51,48.56,48528.93279774183,48.53,48.72,48.51,48.56,48528.9328
2009-02-06 10:50:00,48.54,48.6,48.29,48.34,68179.35077624579,48.54,48.6,48.29,48.34,68179.3508
2009-02-06 10:55:00,48.34,48.35,48.03,48.13,96080.77298881771,48.34,48.35,48.03,48.13,96080.773
2009-02-06 11:00:00,48.1,48.3,48.02,48.19,88046.90044511997,48.1,48.3,48.02,48.19,88046.9004
2009-02-06 11:05:00,48.18,48.32,48.02,48.05,152969.2758658126,48.18,48.32,48.02,48.05,152969.2759
2009-02-06 11:10:00,48.04,48.24,48.0,48.04,79253.06698512648,48.04,48.24,48.0,48.04,79253.067
2009-02-06 11:15:00,48.04,48.08,47.89,47.98,36695.25567256541,48.04,48.08,47.89,47.98,36695.2557
2009-02-06 11:20:00,48.0,48.03,47.92,48.01,51243.07892736945,48.0,48.03,47.92,48.01,51243.0789
2009-02-06 11:25:00,48.03,48.03,47.81,47.9,94126.58777548584,48.03,48.03,47.81,47.9,94126.5878
2009-02-06 11:30:00,47.9,47.92,47.67,47.67,70567.7993703181,47.9,47.92,47.67,47.67,70567.7994
2009-02-06 11:35:00,47.67,47.76,47.47,47.48,101726.19693844316,47.67,47.76,47.47,47.48,101726.1969
2009-02-06 11:40:00,47.47,47.66,47.25,47.61,153512.10509173814,47.47,47.66,47.25,47.61,153512.1051
2009-02-06 11:45:00,47.62,47.9,47.61,47.86,109868.63532732605,47.62,47.9,47.61,47.86,109868.6353
2009-02-06 11:50:00,47.85,47.86,47.7,47.71,76321.78916512865,47.85,47.86,47.7,47.71,76321.7892
2009-02-06 11:55:00,47.71,47.83,47.57,47.59,167082.83573987623,47.71,47.83,47.57,47.59,167082.8357
2009-02-06 12:00:00,47.58,47.67,47.43,47.48,94126.58777548584,47.58,47.67,47.43,47.48,94126.5878
2009-02-06 12:05:00,47.46,47.54,47.36,47.36,62533.92682662035,47.46,47.54,47.36,47.36,62533.9268
2009-02-06 12:10:00,47.36,47.46,47.11,47.12,104440.34306807078,47.36,47.46,47.11,47.12,104440.3431
2009-02-06 12:15:00,47.11,47.26,47.07,47.23,63836.7169688416,47.11,47.26,47.07,47.23,63836.717
2009-02-06 12:20:00,47.23,47.28,47.08,47.1,90978.1782651178,47.23,47.28,47.08,47.1,90978.1783
2009-02-06 12:25:00,47.09,47.18,47.07,47.14,46791.87927478016,47.09,47.18,47.07,47.14,46791.8793
2009-02-06 12:30:00,47.16,47.45,47.11,47.44,28987.08066442297,47.16,47.45,47.11,47.44,28987.0807
2009-02-06 12:35:00,47.45,47.57,47.36,47.36,95537.9437628922,47.45,47.57,47.36,47.36,95537.9438
2009-02-06 12:40:00,47.39,47.52,47.36,47.44,34306.807078493104,47.39,47.52,47.36,47.44,34306.8071
2009-02-06 12:45:00,47.44,47.47,47.38,47.45,25621.539463684727,47.44,47.47,47.38,47.45,25621.5395
2009-02-06 12:50:00,47.44,47.51,47.44,47.45,26272.93453479536,47.44,47.51,47.44,47.45,26272.9345
2009-02-06 12:55:00,47.45,47.56,47.44,47.46,81424.38388882858,47.45,47.56,47.44,47.46,81424.3839
2009-02-06 13:00:00,47.46,47.48,47.43,47.44,65790.9021821735,47.46,47.48,47.43,47.44,65790.9022
2009-02-06 13:05:00,47.45,47.63,47.42,47.57,44077.73314515254,47.45,47.63,47.42,47.57,44077.7331
2009-02-06 13:10:00,47.57,47.67,47.47,47.62,43426.33807404191,47.57,47.67,47.47,47.62,43426.3381
2009-02-06 13:15:00,47.62,47.83,47.62,47.83,59059.819780697,47.62,47.83,47.62,47.83,59059.8198
2009-02-06 13:20:00,47.84,47.94,47.8,47.91,69807.83845402236,47.84,47.94,47.8,47.91,69807.8385
2009-02-06 13:25:00,47.88,47.89,47.65,47.73,55151.449354033226,47.88,47.89,47.65,47.73,55151.4494
2009-02-06 13:30:00,47.72,47.93,47.7,47.88,32786.88524590164,47.72,47.93,47.7,47.88,32786.8852
2009-02-06 13:35:00,47.87,47.91,47.82,47.88,33329.71447182717,47.87,47.91,47.82,47.88,33329.7145
2009-02-06 13:40:00,47.89,47.9,47.71,47.76,32895.45109108675,47.89,47.9,47.71,47.76,32895.4511
2009-02-06 13:45:00,47.75,47.82,47.71,47.78,23233.09086961242,47.75,47.82,47.71,47.78,23233.0909
2009-02-06 13:50:00,47.77,47.82,47.74,47.76,98143.52404733472,47.77,47.82,47.74,47.76,98143.524
2009-02-06 13:55:00,47.74,47.92,47.67,47.91,64596.67788513734,47.74,47.92,47.67,47.91,64596.6779
2009-02-06 14:00:00,47.9,47.92,47.62,47.74,51785.90815329498,47.9,47.92,47.62,47.74,51785.9082
2009-02-06 14:05:00,47.72,47.85,47.66,47.83,36478.1239821952,47.72,47.85,47.66,47.83,36478.124
2009-02-06 14:10:00,47.83,47.93,47.83,47.93,36260.992291824994,47.83,47.93,47.83,47.93,36260.9923
2009-02-06 14:15:00,47.92,47.92,47.72,47.76,41255.02117033981,47.92,47.92,47.72,47.76,41255.0212
2009-02-06 14:20:00,47.75,47.89,47.69,47.88,27250.02714146129,47.75,47.89,47.69,47.88,27250.0271
2009-02-06 14:25:00,47.88,47.94,47.88,47.91,27901.422212571924,47.88,47.94,47.88,47.91,27901.4222
2009-02-06 14:30:00,47.91,47.99,47.91,47.99,22907.393334057106,47.91,47.99,47.91,47.99,22907.3933
2009-02-06 14:35:00,47.99,48.06,47.9,47.9,43534.90391922701,47.99,48.06,47.9,47.9,43534.9039
2009-02-06 14:40:00,47.91,47.93,47.89,47.9,41797.85039626533,47.91,47.93,47.89,47.9,41797.8504
2009-02-06 14:45:00,47.9,47.91,47.72,47.72,415481.489523396,47.9,47.91,47.72,47.72,415481.4895
2009-02-06 14:50:00,47.72,47.87,47.72,47.83,31918.3584844208,47.72,47.87,47.72,47.83,31918.3585
2009-02-06 14:55:00,47.83,47.9,47.81,47.89,15959.1792422104,47.83,47.9,47.81,47.89,15959.1792
2009-02-06 15:00:00,47.89,47.97,47.74,47.76,58299.85886440126,47.89,47.97,47.74,47.76,58299.8589
2009-02-06 15:05:00,47.76,47.83,47.74,47.77,68722.18000217131,47.76,47.83,47.74,47.77,68722.18
2009-02-06 15:10:00,47.76,47.82,47.69,47.78,103897.51384214529,47.76,47.82,47.69,47.78,103897.5138
2009-02-06 15:15:00,47.78,47.92,47.77,47.85,45489.0891325589,47.78,47.92,47.77,47.85,45489.0891
2009-02-06 15:20:00,47.85,47.94,47.85,47.91,37455.21658886115,47.85,47.94,47.85,47.91,37455.2166
2009-02-06 15:25:00,47.92,47.92,47.79,47.89,87069.80783845403,47.92,47.92,47.79,47.89,87069.8078
2009-02-06 15:30:00,47.89,48.12,47.88,48.12,75018.9990229074,47.89,48.12,47.88,48.12,75018.999
2009-02-06 15:35:00,48.1,48.13,48.04,48.08,107263.05504288353,48.1,48.13,48.04,48.08,107263.055
2009-02-06 15:40:00,48.09,48.2,48.08,48.18,123439.36597546413,48.09,48.2,48.08,48.18,123439.366
2009-02-06 15:45:00,48.18,48.27,48.13,48.17,80990.12050808816,48.18,48.27,48.13,48.17,80990.1205
2009-02-06 15:50:00,48.18,48.23,48.12,48.13,193247.2044294865,48.18,48.23,48.12,48.13,193247.2044
2009-02-06 15:55:00,48.14,48.3,48.12,48.3,181847.79068505048,48.14,48.3,48.12,48.3,181847.7907
2009-02-09 09:30:00,47.26,47.55,46.52,46.96,343285.2024753013,47.26,47.55,46.52,46.96,343285.2025
2009-02-09 09:35:00,46.96,46.99,46.71,46.74,207795.0276842905,46.96,46.99,46.71,46.74,207795.0277
2009-02-09 09:40:00,46.76,46.98,46.7,46.76,197047.00901096515,46.76,46.98,46.7,46.76,197047.009
2009-02-09 09:45:00,46.75,46.89,46.62,46.79,128433.39485397894,46.75,46.89,46.62,46.79,128433.3949
2009-02-09 09:50:00,46.77,46.92,46.75,46.77,101074.80186733254,46.77,46.92,46.75,46.77,101074.8019
2009-02-09 09:55:00,46.76,46.95,46.72,46.81,67636.52155032028,46.76,46.95,46.72,46.81,67636.5216
2009-02-09 10:00:00,46.81,46.84,46.66,46.76,123005.1025947237,46.81,46.84,46.66,46.76,123005.1026
2009-02-09 10:05:00,46.74,46.79,46.72,46.73,33004.01693627185,46.74,46.79,46.72,46.73,33004.0169
2009-02-09 10:10:00,46.74,46.89,46.71,46.73,38866.57257626751,46.74,46.89,46.71,46.73,38866.5726
2009-02-09 10:15:00,46.74,46.79,46.71,46.74,31158.39756812507,46.74,46.79,46.71,46.74,31158.3976
2009-02-09 10:20:00,46.74,46.86,46.73,46.76,30398.43665182933,46.74,46.86,46.73,46.76,30398.4367
2009-02-09 10:25:00,46.76,46.79,46.72,46.76,57214.20041255021,46.76,46.79,46.72,46.76,57214.2004
2009-02-09 10:30:00,46.76,46.96,46.75,46.77,79035.93529475627,46.76,46.96,46.75,46.77,79035.9353
2009-02-09 10:35:00,46.77,46.98,46.75,46.93,66985.12647920965,46.77,46.98,46.75,46.93,66985.1265
2009-02-09 10:40:00,46.96,47.21,46.93,47.17,60905.439148843776,46.96,47.21,46.93,47.17,60905.4391
2009-02-09 10:45:00,47.15,47.56,47.13,47.53,43643.46976441212,47.15,47.56,47.13,47.53,43643.4698
2009-02-09 10:50:00,47.49,47.51,47.27,47.28,18781.891217023127,47.49,47.51,47.27,47.28,18781.8912
2009-02-09 10:55:00,47.27,47.59,47.25,47.49,30181.304961459125,47.27,47.59,47.25,47.49,30181.305
2009-02-09 11:00:00,47.48,47.5,47.3,47.31,40060.79687330366,47.48,47.5,47.3,47.31,40060.7969
2009-02-09 11:05:00,47.31,47.4,47.24,47.33,21930.300727391164,47.31,47.4,47.24,47.33,21930.3007
2009-02-09 11:10:00,47.33,47.39,47.31,47.38,17479.101074801867,47.33,47.39,47.31,47.38,17479.1011
2009-02-09 11:15:00,47.38,47.47,47.36,47.44,31158.39756812507,47.38,47.47,47.36,47.44,31158.3976
2009-02-09 11:20:00,47.44,47.46,47.32,47.33,44077.73314515254,47.44,47.46,47.32,47.33,44077.7331
2009-02-09 11:25:00,47.34,47.4,47.3,47.32,15633.481706655088,47.34,47.4,47.3,47.32,15633.4817
2009-02-09 11:30:00,47.32,47.32,47.11,47.12,23015.95917924221,47.32,47.32,47.11,47.12,23015.9592
2009-02-09 11:35:00,47.12,47.23,47.11,47.18,16284.876777765716,47.12,47.23,47.11,47.18,16284.8768
2009-02-09 11:40:00,47.18,47.22,47.13,47.21,57539.89794810553,47.18,47.22,47.13,47.21,57539.8979
2009-02-09 11:45:00,47.21,47.22,47.16,47.17,12485.072196287048,47.21,47.22,47.16,47.17,12485.0722
2009-02-09 11:50:00,47.18,47.2,47.16,47.17,6622.516556291391,47.18,47.2,47.16,47.17,6622.5166
2009-02-09 11:55:00,47.17,47.23,47.17,47.23,13570.730648138097,47.17,47.23,47.17,47.23,13570.7306
2009-02-09 12:00:00,47.21,47.3,47.15,47.17,26707.197915535773,47.21,47.3,47.15,47.17,26707.1979
2009-02-09 12:05:00,47.17,47.25,47.16,47.24,15524.915861469985,47.17,47.25,47.16,47.24,15524.9159
2009-02-09 12:10:00,47.24,47.3,47.23,47.27,8359.570079253068,47.24,47.3,47.23,47.27,8359.5701
2009-02-09 12:15:00,47.25,47.43,47.25,47.36,20084.681359244383,47.25,47.43,47.25,47.36,20084.6814
2009-02-09 12:20:00,47.36,47.39,47.26,47.27,19216.154597763543,47.36,47.39,47.26,47.27,19216.1546
2009-02-09 12:25:00,47.28,47.41,47.26,47.39,11942.242970361523,47.28,47.41,47.26,47.39,11942.243
2009-02-09 12:30:00,47.41,47.41,47.25,47.26,70133.53598957768,47.41,47.41,47.25,47.26,70133.536
2009-02-09 12:35:00,47.26,47.29,47.17,47.23,38106.61165997177,47.26,47.29,47.17,47.23,38106.6117
2009-02-09 12:40:00,47.23,47.33,47.22,47.23,12376.506351101943,47.23,47.33,47.22,47.23,12376.5064
2009-02-09 12:45:00,47.22,47.28,47.19,47.23,13353.598957767888,47.22,47.28,47.19,47.23,13353.599
2009-02-09 12:50:00,47.23,47.36,47.23,47.35,9553.79437628922,47.23,47.36,47.23,47.35,9553.7944
2009-02-09 12:55:00,47.37,47.42,47.35,47.4,4994.02887851482,47.37,47.42,47.35,47.4,4994.0289
2009-02-09 13:00:00,47.42,47.42,47.34,47.38,8033.872543697753,47.42,47.42,47.34,47.38,8033.8725
2009-02-09 13:05:00,47.39,47.4,47.34,47.38,7056.77993703181,47.39,47.4,47.34,47.38,7056.7799
2009-02-09 13:10:00,47.38,47.39,47.34,47.36,12919.335577027468,47.38,47.39,47.34,47.36,12919.3356
2009-02-09 13:15:00,47.34,47.38,47.18,47.18,27032.895451091088,47.34,47.38,47.18,47.18,27032.8955
2009-02-09 13:20:00,47.19,47.26,47.16,47.26,20410.37889479969,47.19,47.26,47.16,47.26,20410.3789
2009-02-09 13:25:00,47.26,47.29,47.25,47.28,9770.92606665943,47.26,47.29,47.25,47.28,9770.9261
2009-02-09 13:30:00,47.29,47.29,47.04,47.07,40386.49440885898,47.29,47.29,47.04,47.07,40386.4944
2009-02-09 13:35:00,47.07,47.21,47.04,47.19,24970.144392574097,47.07,47.21,47.04,47.19,24970.1444
2009-02-09 13:40:00,47.17,47.2,47.13,47.16,8902.399305178591,47.17,47.2,47.13,47.16,8902.3993
2009-02-09 13:45:00,47.17,47.3,47.12,47.26,20084.681359244383,47.17,47.3,47.12,47.26,20084.6814
2009-02-09 13:50:00,47.25,47.26,47.21,47.23,11616.54543480621,47.25,47.26,47.21,47.23,11616.5454
2009-02-09 13:55:00,47.26,47.41,47.25,47.41,14330.69156443383,47.26,47.41,47.25,47.41,14330.6916
2009-02-09 14:00:00,47.42,47.47,47.39,47.39,14222.125719248725,47.42,47.47,47.39,47.39,14222.1257
2009-02-09 14:05:00,47.39,47.43,47.33,47.34,31592.660948865487,47.39,47.43,47.33,47.34,31592.6609
2009-02-09 14:10:00,47.35,47.35,47.28,47.3,44837.69406144827,47.35,47.35,47.28,47.3,44837.6941
2009-02-09 14:15:00,47.27,47.29,47.25,47.27,19758.98382368907,47.27,47.29,47.25,47.27,19758.9838
2009-02-09 14:20:00,47.26,47.37,47.26,47.32,14873.520790359353,47.26,47.37,47.26,47.32,14873.5208
2009-02-09 14:25:00,47.31,47.34,47.19,47.25,66008.0338725437,47.31,47.34,47.19,47.25,66008.0339
2009-02-09 14:30:00,47.26,47.31,47.24,47.31,24970.144392574097,47.26,47.31,47.24,47.31,24970.1444
2009-02-09 14:35:00,47.31,47.32,47.26,47.26,19650.417978503963,47.31,47.32,47.26,47.26,19650.418
2009-02-09 14:40:00,47.26,47.3,47.25,47.26,21930.300727391164,47.26,47.3,47.25,47.26,21930.3007
2009-02-09 14:45:00,47.26,47.3,47.21,47.25,71762.02366735425,47.26,47.3,47.21,47.25,71762.0237
2009-02-09 14:50:00,47.25,47.38,47.25,47.34,18781.891217023127,47.25,47.38,47.25,47.34,18781.8912
2009-02-09 14:55:00,47.34,47.36,47.3,47.35,21278.90565628053,47.34,47.36,47.3,47.35,21278.9057
2009-02-09 15:00:00,47.34,47.36,47.3,47.32,25404.40777331452,47.34,47.36,47.3,47.32,25404.4078
2009-02-09 15:05:00,47.33,47.35,47.3,47.34,25838.671154054937,47.33,47.35,47.3,47.34,25838.6712
2009-02-09 15:10:00,47.34,47.53,47.32,47.53,42557.81131256107,47.34,47.53,47.32,47.53,42557.8113
2009-02-09 15:15:00,47.53,47.62,47.46,47.56,56237.10780588427,47.53,47.62,47.46,47.56,56237.1078
2009-02-09 15:20:00,47.55,47.73,47.52,47.73,48963.19617848225,47.55,47.73,47.52,47.73,48963.1962
2009-02-09 15:25:00,47.74,47.81,47.7,47.78,48854.63033329714,47.74,47.81,47.7,47.78,48854.6303
2009-02-09 15:30:00,47.78,47.86,47.74,47.81,73824.77472587125,47.78,47.86,47.74,47.81,73824.7747
2009-02-09 15:35:00,47.81,47.93,47.73,47.75,71219.19444142873,47.81,47.93,47.73,47.75,71219.1944
2009-02-09 15:40:00,47.73,47.86,47.7,47.83,45597.654977744,47.73,47.86,47.7,47.83,45597.655
2009-02-09 15:45:00,47.83,47.92,47.83,47.91,99772.01172511128,47.83,47.92,47.83,47.91,99772.0117
2009-02-09 15:50:00,47.91,48.05,47.9,47.96,140049.94028878515,47.91,48.05,47.9,47.96,140049.9403
2009-02-09 15:55:00,47.97,48.12,47.85,48.07,218760.1780479861,47.97,48.12,47.85,48.07,218760.178
2009-02-10 09:30:00,47.34,47.95,47.34,47.75,55694.27857995874,47.34,47.95,47.34,47.75,55694.2786
2009-02-10 09:35:00,47.75,48.07,47.75,48.01,31592.660948865487,47.75,48.07,47.75,48.01,31592.6609
2009-02-10 09:40:00,48.01,48.23,47.92,48.1,30832.700032569755,48.01,48.23,47.92,48.1,30832.7
2009-02-10 09:45:00,48.15,48.43,48.15,48.19,38215.17750515688,48.15,48.43,48.15,48.19,38215.1775
2009-02-10 09:50:00,48.19,48.29,48.1,48.1,29529.9098903485,48.19,48.29,48.1,48.1,29529.9099
2009-02-10 09:55:00,48.09,48.2,47.97,48.03,28987.08066442297,48.09,48.2,47.97,48.03,28987.0807
2009-02-10 10:00:00,48.03,48.04,47.88,47.95,32026.924329605907,48.03,48.04,47.88,47.95,32026.9243
2009-02-10 10:05:00,47.98,48.14,47.98,48.1,26164.368689610248,47.98,48.14,47.98,48.1,26164.3687
2009-02-10 10:10:00,48.08,48.1,48.02,48.04,45597.654977744,48.08,48.1,48.02,48.04,45597.655
2009-02-10 10:15:00,48.06,48.07,47.92,47.94,44511.99652589296,48.06,48.07,47.92,47.94,44511.9965
2009-02-10 10:20:00,47.95,48.0,47.8,47.81,27684.29052220172,47.95,48.0,47.8,47.81,27684.2905
2009-02-10 10:25:00,47.81,47.9,47.7,47.8,33981.1095429378,47.81,47.9,47.7,47.8,33981.1095
2009-02-10 10:30:00,47.81,47.95,47.77,47.78,38758.0067310824,47.81,47.95,47.77,47.78,38758.0067
2009-02-10 10:35:00,47.78,47.78,47.62,47.77,21821.73488220606,47.78,47.78,47.62,47.77,21821.7349
2009-02-10 10:40:00,47.76,47.9,47.76,47.82,24318.749321463467,47.76,47.9,47.76,47.82,24318.7493
2009-02-10 10:45:00,47.82,47.93,47.78,47.89,83161.43741179025,47.82,47.93,47.78,47.89,83161.4374
2009-02-10 10:50:00,47.87,48.01,47.87,47.89,41472.15286071002,47.87,48.01,47.87,47.89,41472.1529
2009-02-10 10:55:00,47.9,47.94,47.81,47.91,22255.99826294648,47.9,47.94,47.81,47.91,22255.9983
2009-02-10 11:00:00,47.92,47.94,47.61,47.66,51568.77646292477,47.92,47.94,47.61,47.66,51568.7765
2009-02-10 11:05:00,47.66,48.17,47.02,47.14,128650.52654434917,47.66,48.17,47.02,47.14,128650.5265
2009-02-10 11:10:00,47.14,47.26,46.94,47.01,50374.55216588861,47.14,47.26,46.94,47.01,50374.5522
2009-02-10 11:15:00,47.02,47.11,46.95,47.01,45380.52328737379,47.02,47.11,46.95,47.01,45380.5233
2009-02-10 11:20:00,47.04,47.17,47.04,47.11,26381.50037998045,47.04,47.17,47.04,47.11,26381.5004
2009-02-10 11:25:00,47.11,47.27,46.97,47.27,22147.43241776137,47.11,47.27,46.97,47.27,22147.4324
2009-02-10 11:30:00,47.25,47.26,46.52,46.56,51134.51308218435,47.25,47.26,46.52,46.56,51134.5131
2009-02-10 11:35:00,46.59,46.76,46.5,46.64,57322.76625773532,46.59,46.76,46.5,46.64,57322.7663
2009-02-10 11:40:00,46.62,46.79,46.54,46.64,26055.802844425143,46.62,46.79,46.54,46.64,26055.8028
2009-02-10 11:45:00,46.6,46.98,46.56,46.94,41037.889479969606,46.6,46.98,46.56,46.94,41037.8895
2009-02-10 11:50:00,46.93,46.99,46.67,46.99,19433.28628813376,46.93,46.99,46.67,46.99,19433.2863
2009-02-10 11:55:00,47.0,47.07,46.87,47.05,33655.41200738248,47.0,47.07,46.87,47.05,33655.412
2009-02-10 12:00:00,47.05,47.26,47.03,47.16,26164.368689610248,47.05,47.26,47.03,47.16,26164.3687
2009-02-10 12:05:00,47.11,47.15,46.99,47.07,17261.969384431657,47.11,47.15,46.99,47.07,17261.9694
2009-02-10 12:10:00,47.04,47.29,47.04,47.25,14982.086635544458,47.04,47.29,47.04,47.25,14982.0866
2009-02-10 12:15:00,47.25,47.33,47.25,47.3,16502.008468135926,47.25,47.33,47.25,47.3,16502.0085
2009-02-10 12:20:00,47.26,47.31,47.14,47.2,16827.70600369124,47.26,47.31,47.14,47.2,16827.706
2009-02-10 12:25:00,47.21,47.28,47.11,47.23,18999.022907393333,47.21,47.28,47.11,47.23,18999.0229
2009-02-10 12:30:00,47.24,47.24,47.0,47.14,21930.300727391164,47.24,47.24,47.0,47.14,21930.3007
2009-02-10 12:35:00,47.14,47.26,47.12,47.22,15524.915861469985,47.14,47.26,47.12,47.22,15524.9159
2009-02-10 12:40:00,47.22,47.3,47.21,47.27,16610.57431332103,47.22,47.3,47.21,47.27,16610.5743
2009-02-10 12:45:00,47.27,47.3,47.25,47.29,14764.95494517425,47.27,47.3,47.25,47.29,14764.9549
2009-02-10 12:50:00,47.28,47.37,47.25,47.34,27358.592986646403,47.28,47.37,47.25,47.34,27358.593
2009-02-10 12:55:00,47.3,47.35,47.28,47.31,13027.901422212572,47.3,47.35,47.28,47.31,13027.9014
2009-02-10 13:00:00,47.3,47.32,47.18,47.2,13027.901422212572,47.3,47.32,47.18,47.2,13027.9014
2009-02-10 13:05:00,47.2,47.28,47.13,47.22,15090.652480729565,47.2,47.28,47.13,47.22,15090.6525
2009-02-10 13:10:00,47.22,47.29,47.14,47.22,17261.969384431657,47.22,47.29,47.14,47.22,17261.9694
2009-02-10 13:15:00,47.22,47.3,47.01,47.04,24644.446857018786,47.22,47.3,47.01,47.04,24644.4469
2009-02-10 13:20:00,47.01,47.04,46.67,46.94,31049.831722939965,47.01,47.04,46.67,46.94,31049.8317
2009-02-10 13:25:00,46.94,46.96,46.78,46.9,19433.28628813376,46.94,46.96,46.78,46.9,19433.2863
2009-02-10 13:30:00,46.88,46.92,46.84,46.87,18564.75952665292,46.88,46.92,46.84,46.87,18564.7595
2009-02-10 13:35:00,46.88,46.93,46.8,46.89,60362.60992291825,46.88,46.93,46.8,46.89,60362.6099
2009-02-10 13:40:00,46.87,46.94,46.67,46.87,62642.492671805456,46.87,46.94,46.67,46.87,62642.4927
2009-02-10 13:45:00,46.88,46.9,46.73,46.76,18564.75952665292,46.88,46.9,46.73,46.76,18564.7595
2009-02-10 13:50:00,46.77,46.85,46.71,46.75,18564.75952665292,46.77,46.85,46.71,46.75,18564.7595
2009-02-10 13:55:00,46.74,46.85,46.73,46.8,11182.282054065792,46.74,46.85,46.73,46.8,11182.2821
2009-02-10 14:00:00,46.78,46.94,46.75,46.87,19867.549668874173,46.78,46.94,46.75,46.87,19867.5497
2009-02-10 14:05:00,46.92,46.96,46.88,46.89,14547.82325480404,46.92,46.96,46.88,46.89,14547.8233
2009-02-10 14:10:00,46.9,47.03,46.86,47.0,29747.041580718706,46.9,47.03,46.86,47.0,29747.0416
2009-02-10 14:15:00,47.0,47.08,46.98,47.08,23775.920095537946,47.0,47.08,46.98,47.08,23775.9201
2009-02-10 14:20:00,47.07,47.11,46.84,46.94,25295.84192812941,47.07,47.11,46.84,46.94,25295.8419
2009-02-10 14:25:00,46.92,46.92,46.72,46.76,26164.368689610248,46.92,46.92,46.72,46.76,26164.3687
2009-02-10 14:30:00,46.73,46.76,46.63,46.72,25947.23699924004,46.73,46.76,46.63,46.72,25947.237
2009-02-10 14:35:00,46.7,46.8,46.68,46.8,17153.403539246552,46.7,46.8,46.68,46.8,17153.4035
2009-02-10 14:40:00,46.8,46.96,46.8,46.87,19324.72044294865,46.8,46.96,46.8,46.87,19324.7204
2009-02-10 14:45:00,46.87,47.0,46.82,46.82,25838.671154054937,46.87,47.0,46.82,46.82,25838.6712
2009-02-10 14:50:00,46.83,46.89,46.77,46.79,30615.568342199545,46.83,46.89,46.77,46.79,30615.5683
2009-02-10 14:55:00,46.8,46.86,46.7,46.72,16827.70600369124,46.8,46.86,46.7,46.72,16827.706
2009-02-10 15:00:00,46.73,46.95,46.73,46.92,23558.788405167736,46.73,46.95,46.73,46.92,23558.7884
2009-02-10 15:05:00,46.92,46.99,46.87,46.93,23667.35425035284,46.92,46.99,46.87,46.93,23667.3543
2009-02-10 15:10:00,46.94,46.96,46.71,46.76,39517.96764737814,46.94,46.96,46.71,46.76,39517.9676
2009-02-10 15:15:00,46.76,46.85,46.64,46.76,35501.03137552926,46.76,46.85,46.64,46.76,35501.0314
2009-02-10 15:20:00,46.77,46.78,46.67,46.77,33329.71447182717,46.77,46.78,46.67,46.77,33329.7145
2009-02-10 15:25:00,46.78,46.97,46.76,46.92,34741.070459233524,46.78,46.97,46.76,46.92,34741.0705
2009-02-10 15:30:00,46.91,46.99,46.87,46.94,60036.912387362936,46.91,46.99,46.87,46.94,60036.9124
2009-02-10 15:35:00,46.96,46.99,46.83,46.83,29421.344045163394,46.96,46.99,46.83,46.83,29421.344
2009-02-10 15:40:00,46.83,46.93,46.76,46.84,41689.28455108023,46.83,46.93,46.76,46.84,41689.2846
2009-02-10 15:45:00,46.89,47.18,46.83,47.06,77407.4476169797,46.89,47.18,46.83,47.06,77407.4476
2009-02-10 15:50:00,47.09,47.14,46.87,46.91,131147.54098360657,47.09,47.14,46.87,46.91,131147.541
2009-02-10 15:55:00,46.93,47.09,46.84,46.95,185973.29280208447,46.93,47.09,46.84,46.95,185973.2928
2009-02-11 09:30:00,47.78,47.78,46.89,46.89,77298.8817717946,47.78,47.78,46.89,46.89,77298.8818
2009-02-11 09:35:00,46.88,47.03,46.65,46.87,45706.22082292911,46.88,47.03,46.65,46.87,45706.2208
2009-02-11 09:40:00,46.87,46.89,46.56,46.58,28335.685593312344,46.87,46.89,46.56,46.58,28335.6856
2009-02-11 09:45:00,46.58,46.86,46.58,46.79,24535.88101183368,46.58,46.86,46.58,46.79,24535.881
2009-02-11 09:50:00,46.8,46.96,46.8,46.95,20301.8130496146,46.8,46.96,46.8,46.95,20301.813
2009-02-11 09:55:00,46.96,46.96,46.79,46.8,26055.802844425143,46.96,46.96,46.79,46.8,26055.8028
2009-02-11 10:00:00,46.82,46.93,46.79,46.9,12919.335577027468,46.82,46.93,46.79,46.9,12919.3356
2009-02-11 10:05:00,46.89,46.91,46.64,46.66,23450.22255998263,46.89,46.91,46.64,46.66,23450.2226
2009-02-11 10:10:00,46.66,46.75,46.53,46.54,18347.627836282707,46.66,46.75,46.53,46.54,18347.6278
2009-02-11 10:15:00,46.53,46.68,46.44,46.53,30181.304961459125,46.53,46.68,46.44,46.53,30181.305
2009-02-11 10:20:00,46.52,46.62,46.42,46.62,32569.75355553143,46.52,46.62,46.42,46.62,32569.7536
2009-02-11 10:25:00,46.61,46.71,46.54,46.65,13136.467267397677,46.61,46.71,46.54,46.65,13136.4673
2009-02-11 10:30:00,46.64,46.65,46.39,46.42,36369.5581370101,46.64,46.65,46.39,46.42,36369.5581
2009-02-11 10:35:00,46.42,46.49,46.39,46.42,21821.73488220606,46.42,46.49,46.39,46.42,21821.7349
2009-02-11 10:40:00,46.42,46.56,46.41,46.52,28227.11974812724,46.42,46.56,46.41,46.52,28227.1197
2009-02-11 10:45:00,46.55,46.84,46.53,46.78,21821.73488220606,46.55,46.84,46.53,46.78,21821.7349
2009-02-11 10:50:00,46.78,46.89,46.78,46.79,13027.901422212572,46.78,46.89,46.78,46.79,13027.9014
2009-02-11 10:55:00,46.77,46.97,46.77,46.9,10965.150363695582,46.77,46.97,46.77,46.9,10965.1504
2009-02-11 11:00:00,46.88,46.93,46.79,46.88,15959.1792422104,46.88,46.93,46.79,46.88,15959.1792
2009-02-11 11:05:00,46.89,46.97,46.86,46.87,11507.979589621104,46.89,46.97,46.86,46.87,11507.9796
2009-02-11 11:10:00,46.87,47.0,46.86,46.98,37346.65074367605,46.87,47.0,46.86,46.98,37346.6507
2009-02-11 11:15:00,46.98,47.05,46.91,46.98,85549.88600586256,46.98,47.05,46.91,46.98,85549.886
2009-02-11 11:20:00,46.99,46.99,46.89,46.91,9879.491911844534,46.99,46.99,46.89,46.91,9879.4919
2009-02-11 11:25:00,46.91,46.98,46.87,46.98,9445.228531104114,46.91,46.98,46.87,46.98,9445.2285
2009-02-11 11:30:00,46.95,47.01,46.82,46.86,28118.55390294213,46.95,47.01,46.82,46.86,28118.5539
2009-02-11 11:35:00,46.85,46.89,46.78,46.78,12376.506351101943,46.85,46.89,46.78,46.78,12376.5064
2009-02-11 11:40:00,46.78,46.78,46.63,46.7,25187.276082944307,46.78,46.78,46.63,46.7,25187.2761
2009-02-11 11:45:00,46.72,46.74,46.6,46.68,16502.008468135926,46.72,46.74,46.6,46.68,16502.0085
2009-02-11 11:50:00,46.66,46.81,46.65,46.79,20084.681359244383,46.66,46.81,46.65,46.79,20084.6814
2009-02-11 11:55:00,46.8,46.83,46.72,46.76,15633.481706655088,46.8,46.83,46.72,46.76,15633.4817
2009-02-11 12:00:00,46.77,46.82,46.76,46.79,9336.662685919013,46.77,46.82,46.76,46.79,9336.6627
2009-02-11 12:05:00,46.79,46.85,46.76,46.84,6513.950711106286,46.79,46.85,46.76,46.84,6513.9507
2009-02-11 12:10:00,46.87,46.88,46.64,46.65,17913.364455542287,46.87,46.88,46.64,46.65,17913.3645
2009-02-11 12:15:00,46.65,46.68,46.6,46.68,27250.02714146129,46.65,46.68,46.6,46.68,27250.0271
2009-02-11 12:20:00,46.67,46.79,46.64,46.78,10639.452828140267,46.67,46.79,46.64,46.78,10639.4528
2009-02-11 12:25:00,46.78,46.87,46.78,46.87,13679.296493323202,46.78,46.87,46.78,46.87,13679.2965
2009-02-11 12:30:00,46.85,46.87,46.77,46.85,14330.69156443383,46.85,46.87,46.77,46.85,14330.6916
2009-02-11 12:35:00,46.86,46.96,46.85,46.96,11290.847899250895,46.86,46.96,46.85,46.96,11290.8479
2009-02-11 12:40:00,46.95,46.99,46.92,46.95,9010.965150363696,46.95,46.99,46.92,46.95,9010.9652
2009-02-11 12:45:00,46.96,46.96,46.91,46.92,5645.423949625448,46.96,46.96,46.91,46.92,5645.4239
2009-02-11 12:50:00,46.92,46.96,46.88,46.9,8793.833459993486,46.92,46.96,46.88,46.9,8793.8335
2009-02-11 12:55:00,46.88,46.89,46.84,46.86,18564.75952665292,46.88,46.89,46.84,46.86,18564.7595
2009-02-11 13:00:00,46.87,46.99,46.86,46.98,17044.837694061447,46.87,46.99,46.86,46.98,17044.8377
2009-02-11 13:05:00,46.98,46.98,46.8,46.84,24644.446857018786,46.98,46.98,46.8,46.84,24644.4469
2009-02-11 13:10:00,46.8,46.92,46.79,46.92,8576.701769623276,46.8,46.92,46.79,46.92,8576.7018
2009-02-11 13:15:00,46.92,46.93,46.87,46.91,9445.228531104114,46.92,46.93,46.87,46.91,9445.2285
2009-02-11 13:20:00,46.93,46.99,46.92,46.94,14873.520790359353,46.93,46.99,46.92,46.94,14873.5208
2009-02-11 13:25:00,46.93,46.96,46.89,46.9,4451.199652589296,46.93,46.96,46.89,46.9,4451.1997
2009-02-11 13:30:00,46.9,46.9,46.8,46.87,13245.033112582782,46.9,46.9,46.8,46.87,13245.0331
2009-02-11 13:35:00,46.87,46.91,46.84,46.89,11507.979589621104,46.87,46.91,46.84,46.89,11507.9796
2009-02-11 13:40:00,46.89,46.9,46.71,46.74,23775.920095537946,46.89,46.9,46.71,46.74,23775.9201
2009-02-11 13:45:00,46.71,46.74,46.52,46.66,32569.75355553143,46.71,46.74,46.52,46.66,32569.7536
2009-02-11 13:50:00,46.65,46.77,46.65,46.77,32244.05601997612,46.65,46.77,46.65,46.77,32244.056
2009-02-11 13:55:00,46.76,46.8,46.7,46.76,28552.817283682554,46.76,46.8,46.7,46.76,28552.8173
2009-02-11 14:00:00,46.79,46.83,46.76,46.82,16936.271848876346,46.79,46.83,46.76,46.82,16936.2718
2009-02-11 14:05:00,46.82,46.87,46.77,46.87,14656.389099989145,46.82,46.87,46.77,46.87,14656.3891
2009-02-11 14:10:00,46.87,46.87,46.74,46.83,23775.920095537946,46.87,46.87,46.74,46.83,23775.9201
2009-02-11 14:15:00,46.83,46.83,46.59,46.74,33872.54369775269,46.83,46.83,46.59,46.74,33872.5437
2009-02-11 14:20:00,46.75,46.81,46.7,46.81,16067.745087395506,46.75,46.81,46.7,46.81,16067.7451
2009-02-11 14:25:00,46.82,46.91,46.82,46.88,27467.158831831508,46.82,46.91,46.82,46.88,27467.1588
2009-02-11 14:30:00,46.88,46.95,46.84,46.91,28878.51481923787,46.88,46.95,46.84,46.91,28878.5148
2009-02-11 14:35:00,46.92,47.01,46.92,46.97,53088.69829551623,46.92,47.01,46.92,46.97,53088.6983
2009-02-11 14:40:00,46.97,47.0,46.91,46.96,18890.45706220823,46.97,47.0,46.91,46.96,18890.4571
2009-02-11 14:45:00,46.96,47.0,46.91,46.95,28009.98805775703,46.96,47.0,46.91,46.95,28009.9881
2009-02-11 14:50:00,46.95,47.16,46.95,47.01,86852.67614808382,46.95,47.16,46.95,47.01,86852.6761
2009-02-11 14:55:00,47.03,47.21,46.98,47.04,68939.31169254152,47.03,47.21,46.98,47.04,68939.3117
2009-02-11 15:00:00,47.07,47.09,46.93,46.97,46466.18173922484,47.07,47.09,46.93,46.97,46466.1817
2009-02-11 15:05:00,46.98,47.06,46.93,46.97,39843.66518293345,46.98,47.06,46.93,46.97,39843.6652
2009-02-11 15:10:00,46.94,47.05,46.93,47.04,23775.920095537946,46.94,47.05,46.93,47.04,23775.9201
2009-02-11 15:15:00,47.03,47.1,46.92,46.93,28009.98805775703,47.03,47.1,46.92,46.93,28009.9881
2009-02-11 15:20:00,46.93,46.97,46.86,46.92,22907.393334057106,46.93,46.97,46.86,46.92,22907.3933
2009-02-11 15:25:00,46.93,46.96,46.86,46.91,20627.510585169905,46.93,46.96,46.86,46.91,20627.5106
2009-02-11 15:30:00,46.9,46.99,46.8,46.85,33655.41200738248,46.9,46.99,46.8,46.85,33655.412
2009-02-11 15:35:00,46.86,46.95,46.85,46.91,24753.012702203887,46.86,46.95,46.85,46.91,24753.0127
2009-02-11 15:40:00,46.89,46.94,46.77,46.85,26164.368689610248,46.89,46.94,46.77,46.85,26164.3687
2009-02-11 15:45:00,46.85,46.96,46.79,46.85,28227.11974812724,46.85,46.96,46.79,46.85,28227.1197
2009-02-11 15:50:00,46.86,47.04,46.84,47.03,83378.56910216046,46.86,47.04,46.84,47.03,83378.5691
2009-02-11 15:55:00,47.04,47.07,46.95,46.96,102160.4603191836,47.04,47.07,46.95,46.96,102160.4603
2009-02-12 09:30:00,46.5,47.23,46.37,47.01,58842.68809032679,46.5,47.23,46.37,47.01,58842.6881
2009-02-12 09:35:00,47.0,47.17,46.9,47.1,33438.28031701227,47.0,47.17,46.9,47.1,33438.2803
2009-02-12 09:40:00,47.09,47.42,47.01,47.41,30724.13418738465,47.09,47.42,47.01,47.41,30724.1342
2009-02-12 09:45:00,47.38,47.57,47.36,47.48,32678.319400716537,47.38,47.57,47.36,47.48,32678.3194
2009-02-12 09:50:00,47.49,47.52,47.31,47.52,49506.025404407774,47.49,47.52,47.31,47.52,49506.0254
2009-02-12 09:55:00,47.49,47.52,47.37,47.46,49831.72293996309,47.49,47.52,47.37,47.46,49831.7229
2009-02-12 10:00:00,47.45,47.46,47.28,47.43,43100.640538486594,47.45,47.46,47.28,47.43,43100.6405
2009-02-12 10:05:00,47.44,47.6,47.42,47.57,24427.31516664857,47.44,47.6,47.42,47.57,24427.3152
2009-02-12 10:10:00,47.6,47.71,47.58,47.69,30289.87080664423,47.6,47.71,47.58,47.69,30289.8708
2009-02-12 10:15:00,47.7,47.75,47.66,47.72,33655.41200738248,47.7,47.75,47.66,47.72,33655.412
2009-02-12 10:20:00,47.7,47.76,47.67,47.72,33004.01693627185,47.7,47.76,47.67,47.72,33004.0169
2009-02-12 10:25:00,47.72,47.8,47.68,47.74,32135.49017479101,47.72,47.8,47.68,47.74,32135.4902
2009-02-12 10:30:00,47.74,47.74,47.66,47.67,36369.5581370101,47.74,47.74,47.66,47.67,36369.5581
2009-02-12 10:35:00,47.67,47.73,47.62,47.63,23667.35425035284,47.67,47.73,47.62,47.63,23667.3543
2009-02-12 10:40:00,47.62,47.7,47.57,47.68,27467.158831831508,47.62,47.7,47.57,47.68,27467.1588
2009-02-12 10:45:00,47.66,47.75,47.66,47.71,23341.65671479753,47.66,47.75,47.66,47.71,23341.6567
2009-02-12 10:50:00,47.72,47.77,47.62,47.76,21604.60319183585,47.72,47.77,47.62,47.76,21604.6032
2009-02-12 10:55:00,47.77,47.77,47.61,47.67,27032.895451091088,47.77,47.77,47.61,47.67,27032.8955
2009-02-12 11:00:00,47.68,47.74,47.61,47.7,28227.11974812724,47.68,47.74,47.61,47.7,28227.1197
2009-02-12 11:05:00,47.7,47.9,47.7,47.87,34523.938768863314,47.7,47.9,47.7,47.87,34523.9388
2009-02-12 11:10:00,47.85,47.89,47.69,47.72,29095.64650960808,47.85,47.89,47.69,47.72,29095.6465
2009-02-12 11:15:00,47.71,47.72,47.5,47.57,43209.2063836717,47.71,47.72,47.5,47.57,43209.2064
2009-02-12 11:20:00,47.53,47.67,47.47,47.65,22907.393334057106,47.53,47.67,47.47,47.65,22907.3933
2009-02-12 11:25:00,47.65,47.79,47.64,47.69,21061.773965910324,47.65,47.79,47.64,47.69,21061.774
2009-02-12 11:30:00,47.69,47.81,47.68,47.75,18130.496145912497,47.69,47.81,47.68,47.75,18130.4961
2009-02-12 11:35:00,47.76,47.79,47.67,47.71,20627.510585169905,47.76,47.79,47.67,47.71,20627.5106
2009-02-12 11:40:00,47.72,48.07,47.72,48.07,48528.93279774183,47.72,48.07,47.72,48.07,48528.9328
2009-02-12 11:45:00,48.04,48.1,47.92,47.97,31158.39756812507,48.04,48.1,47.92,47.97,31158.3976
2009-02-12 11:50:00,47.98,48.14,47.97,48.04,30832.700032569755,47.98,48.14,47.97,48.04,30832.7
2009-02-12 11:55:00,48.07,48.07,47.87,47.97,24210.18347627836,48.07,48.07,47.87,47.97,24210.1835
2009-02-12 12:00:00,47.97,48.13,47.95,48.08,17261.969384431657,47.97,48.13,47.95,48.08,17261.9694
2009-02-12 12:05:00,48.06,48.11,48.03,48.04,19758.98382368907,48.06,48.11,48.03,48.04,19758.9838
2009-02-12 12:10:00,48.04,48.07,48.0,48.06,11073.716208880687,48.04,48.07,48.0,48.06,11073.7162
2009-02-12 12:15:00,48.08,48.08,48.03,48.04,18890.45706220823,48.08,48.08,48.03,48.04,18890.4571
2009-02-12 12:20:00,48.05,48.11,48.03,48.06,17696.232765172077,48.05,48.11,48.03,48.06,17696.2328
2009-02-12 12:25:00,48.07,48.31,48.06,48.21,40495.06025404408,48.07,48.31,48.06,48.21,40495.0603
2009-02-12 12:30:00,48.22,48.31,48.19,48.21,16067.745087395506,48.22,48.31,48.19,48.21,16067.7451
2009-02-12 12:35:00,48.21,48.21,48.08,48.08,9553.79437628922,48.21,48.21,48.08,48.08,9553.7944
2009-02-12 12:40:00,48.11,48.11,48.04,48.04,5102.5947236999245,48.11,48.11,48.04,48.04,5102.5947
2009-02-12 12:45:00,48.06,48.06,47.97,48.0,10748.018673325372,48.06,48.06,47.97,48.0,10748.0187
2009-02-12 12:50:00,48.0,48.04,47.97,48.0,11399.413744436,48.0,48.04,47.97,48.0,11399.4137
2009-02-12 12:55:00,48.0,48.03,47.9,47.92,9119.5309955488,48.0,48.03,47.9,47.92,9119.531
2009-02-12 13:00:00,47.92,47.92,47.83,47.86,22473.12995331669,47.92,47.92,47.83,47.86,22473.13
2009-02-12 13:05:00,47.85,47.86,47.74,47.84,15742.04755184019,47.85,47.86,47.74,47.84,15742.0476
2009-02-12 13:10:00,47.84,47.94,47.76,47.77,15742.04755184019,47.84,47.94,47.76,47.77,15742.0476
2009-02-12 13:15:00,47.77,47.77,47.63,47.63,25947.23699924004,47.77,47.77,47.63,47.63,25947.237
2009-02-12 13:20:00,47.65,47.69,47.53,47.58,26707.197915535773,47.65,47.69,47.53,47.58,26707.1979
2009-02-12 13:25:00,47.58,47.81,47.58,47.75,40169.36271848877,47.58,47.81,47.58,47.75,40169.3627
2009-02-12 13:30:00,47.73,47.82,47.72,47.75,11399.413744436,47.73,47.82,47.72,47.75,11399.4137
2009-02-12 13:35:00,47.74,47.76,47.56,47.63,34415.37292367821,47.74,47.76,47.56,47.63,34415.3729
2009-02-12 13:40:00,47.61,47.71,47.61,47.66,16610.57431332103,47.61,47.71,47.61,47.66,16610.5743
2009-02-12 13:45:00,47.65,47.74,47.62,47.74,25838.671154054937,47.65,47.74,47.62,47.74,25838.6712
2009-02-12 13:50:00,47.73,47.8,47.69,47.74,17261.969384431657,47.73,47.8,47.69,47.74,17261.9694
2009-02-12 13:55:00,47.75,47.79,47.65,47.77,16827.70600369124,47.75,47.79,47.65,47.77,16827.706
2009-02-12 14:00:00,47.75,47.75,47.53,47.54,22038.86657257627,47.75,47.75,47.53,47.54,22038.8666
2009-02-12 14:05:00,47.54,47.74,47.5,47.66,14656.389099989145,47.54,47.74,47.5,47.66,14656.3891
2009-02-12 14:10:00,47.66,47.69,47.59,47.6,10639.452828140267,47.66,47.69,47.59,47.6,10639.4528
2009-02-12 14:15:00,47.61,47.88,47.61,47.72,19107.58875257844,47.61,47.88,47.61,47.72,19107.5888
2009-02-12 14:20:00,47.72,47.72,47.55,47.57,15524.915861469985,47.72,47.72,47.55,47.57,15524.9159
2009-02-12 14:25:00,47.56,47.57,47.44,47.49,20084.681359244383,47.56,47.57,47.44,47.49,20084.6814
2009-02-12 14:30:00,47.5,47.53,47.37,47.46,26055.802844425143,47.5,47.53,47.37,47.46,26055.8028
2009-02-12 14:35:00,47.46,47.48,47.24,47.33,36369.5581370101,47.46,47.48,47.24,47.33,36369.5581
2009-02-12 14:40:00,47.33,47.34,47.29,47.33,19867.549668874173,47.33,47.34,47.29,47.33,19867.5497
2009-02-12 14:45:00,47.32,47.32,47.05,47.17,37780.91412441646,47.32,47.32,47.05,47.17,37780.9141
2009-02-12 14:50:00,47.18,47.2,47.04,47.07,27250.02714146129,47.18,47.2,47.04,47.07,27250.0271
2009-02-12 14:55:00,47.07,47.24,47.07,47.19,23341.65671479753,47.07,47.24,47.07,47.19,23341.6567
2009-02-12 15:00:00,47.18,47.21,47.02,47.06,21278.90565628053,47.18,47.21,47.02,47.06,21278.9057
2009-02-12 15:05:00,47.05,47.22,46.94,47.22,27358.592986646403,47.05,47.22,46.94,47.22,27358.593
2009-02-12 15:10:00,47.23,47.47,47.22,47.36,43752.03560959722,47.23,47.47,47.22,47.36,43752.0356
2009-02-12 15:15:00,47.34,47.55,47.34,47.49,35283.89968515905,47.34,47.55,47.34,47.49,35283.8997
2009-02-12 15:20:00,47.49,47.68,47.39,47.54,50808.81554662903,47.49,47.68,47.39,47.54,50808.8155
2009-02-12 15:25:00,47.54,47.88,47.53,47.88,63185.32189773097,47.54,47.88,47.53,47.88,63185.3219
2009-02-12 15:30:00,47.86,47.89,47.71,47.78,40495.06025404408,47.86,47.89,47.71,47.78,40495.0603
2009-02-12 15:35:00,47.8,47.94,47.65,47.81,62316.79513625014,47.8,47.94,47.65,47.81,62316.7951
2009-02-12 15:40:00,47.81,48.31,47.81,48.27,106611.65997177288,47.81,48.31,47.81,48.27,106611.66
2009-02-12 15:45:00,48.27,48.32,48.05,48.06,84681.35924438172,48.27,48.32,48.05,48.06,84681.3592
2009-02-12 15:50:00,48.06,48.29,47.95,48.27,96406.47052437304,48.06,48.29,47.95,48.27,96406.4705
2009-02-12 15:55:00,48.27,48.45,48.1,48.45,164368.68961024864,48.27,48.45,48.1,48.45,164368.6896
2009-02-13 09:30:00,48.39,48.82,47.98,48.74,50048.8546303333,48.39,48.82,47.98,48.74,50048.8546
2009-02-13 09:35:00,48.73,48.76,48.04,48.05,20518.944739984803,48.73,48.76,48.04,48.05,20518.9447
2009-02-13 09:40:00,48.05,48.21,48.0,48.14,21821.73488220606,48.05,48.21,48.0,48.14,21821.7349
2009-02-13 09:45:00,48.11,48.13,47.79,47.91,36695.25567256541,48.11,48.13,47.79,47.91,36695.2557
2009-02-13 09:50:00,47.92,48.01,47.74,47.76,36369.5581370101,47.92,48.01,47.74,47.76,36369.5581
2009-02-13 09:55:00,47.75,47.98,47.7,47.96,17261.969384431657,47.75,47.98,47.7,47.96,17261.9694
2009-02-13 10:00:00,47.97,47.99,47.9,47.92,11073.716208880687,47.97,47.99,47.9,47.92,11073.7162
2009-02-13 10:05:00,47.93,48.14,47.91,48.08,21930.300727391164,47.93,48.14,47.91,48.08,21930.3007
2009-02-13 10:10:00,48.08,48.16,47.92,47.92,20953.20812072522,48.08,48.16,47.92,47.92,20953.2081
2009-02-13 10:15:00,47.93,47.93,47.66,47.72,23993.05178590816,47.93,47.93,47.66,47.72,23993.0518
2009-02-13 10:20:00,47.74,48.03,47.74,48.03,9553.79437628922,47.74,48.03,47.74,48.03,9553.7944
2009-02-13 10:25:00,48.04,48.3,48.04,48.26,29312.77819997829,48.04,48.3,48.04,48.26,29312.7782
2009-02-13 10:30:00,48.27,48.45,48.27,48.43,14439.257409618936,48.27,48.45,48.27,48.43,14439.2574
2009-02-13 10:35:00,48.4,48.45,48.4,48.41,6513.950711106286,48.4,48.45,48.4,48.41,6513.9507
2009-02-13 10:40:00,48.42,48.44,48.32,48.36,15090.652480729565,48.42,48.44,48.32,48.36,15090.6525
2009-02-13 10:45:00,48.36,48.39,48.27,48.3,17044.837694061447,48.36,48.39,48.27,48.3,17044.8377
2009-02-13 10:50:00,48.28,48.34,48.28,48.3,5428.292259255239,48.28,48.34,48.28,48.3,5428.2923
2009-02-13 10:55:00,48.31,48.51,48.31,48.5,10748.018673325372,48.31,48.51,48.31,48.5,10748.0187
2009-02-13 11:00:00,48.47,48.48,48.4,48.44,30724.13418738465,48.47,48.48,48.4,48.44,30724.1342
2009-02-13 11:05:00,48.45,48.46,48.39,48.45,19216.154597763543,48.45,48.46,48.39,48.45,19216.1546
2009-02-13 11:10:00,48.45,48.46,48.36,48.39,13027.901422212572,48.45,48.46,48.36,48.39,13027.9014
2009-02-13 11:15:00,48.42,48.49,48.39,48.45,16610.57431332103,48.42,48.49,48.39,48.45,16610.5743
2009-02-13 11:20:00,48.43,48.48,48.38,48.43,24318.749321463467,48.43,48.48,48.38,48.43,24318.7493
2009-02-13 11:25:00,48.43,48.59,48.42,48.56,21278.90565628053,48.43,48.59,48.42,48.56,21278.9057
2009-02-13 11:30:00,48.56,48.59,48.51,48.59,13679.296493323202,48.56,48.59,48.51,48.59,13679.2965
2009-02-13 11:35:00,48.61,48.64,48.55,48.6,13027.901422212572,48.61,48.64,48.55,48.6,13027.9014
2009-02-13 11:40:00,48.56,48.59,48.44,48.45,14764.95494517425,48.56,48.59,48.44,48.45,14764.9549
2009-02-13 11:45:00,48.45,48.5,48.28,48.3,16936.271848876346,48.45,48.5,48.28,48.3,16936.2718
2009-02-13 11:50:00,48.31,48.35,48.27,48.31,17261.969384431657,48.31,48.35,48.27,48.31,17261.9694
2009-02-13 11:55:00,48.31,48.35,48.24,48.27,23233.09086961242,48.31,48.35,48.24,48.27,23233.0909
2009-02-13 12:00:00,48.27,48.35,48.27,48.27,6296.819020736077,48.27,48.35,48.27,48.27,6296.819
2009-02-13 12:05:00,48.27,48.32,48.27,48.29,8902.399305178591,48.27,48.32,48.27,48.29,8902.3993
2009-02-13 12:10:00,48.3,48.31,48.27,48.29,6731.082401476496,48.3,48.31,48.27,48.29,6731.0824
2009-02-13 12:15:00,48.29,48.33,48.27,48.28,28661.38312886766,48.29,48.33,48.27,48.28,28661.3831
2009-02-13 12:20:00,48.28,48.42,48.27,48.42,13353.598957767888,48.28,48.42,48.27,48.42,13353.599
2009-02-13 12:25:00,48.44,48.44,48.37,48.37,6296.819020736077,48.44,48.44,48.37,48.37,6296.819
2009-02-13 12:30:00,48.39,48.4,48.27,48.37,11290.847899250895,48.39,48.4,48.27,48.37,11290.8479
2009-02-13 12:35:00,48.37,48.4,48.27,48.27,13462.164802952992,48.37,48.4,48.27,48.27,13462.1648
2009-02-13 12:40:00,48.27,48.29,48.22,48.26,37020.95320812073,48.27,48.29,48.22,48.26,37020.9532
2009-02-13 12:45:00,48.27,48.34,48.25,48.27,17044.837694061447,48.27,48.34,48.25,48.27,17044.8377
2009-02-13 12:50:00,48.22,48.28,48.06,48.16,21387.47150146564,48.22,48.28,48.06,48.16,21387.4715
2009-02-13 12:55:00,48.13,48.18,48.08,48.13,8902.399305178591,48.13,48.18,48.08,48.13,8902.3993
2009-02-13 13:00:00,48.15,48.21,48.14,48.21,5862.555639995658,48.15,48.21,48.14,48.21,5862.5556
2009-02-13 13:05:00,48.21,48.28,48.2,48.27,6296.819020736077,48.21,48.28,48.2,48.27,6296.819
2009-02-13 13:10:00,48.24,48.28,48.08,48.11,19216.154597763543,48.24,48.28,48.08,48.11,19216.1546
2009-02-13 13:15:00,48.11,48.27,48.04,48.26,17479.101074801867,48.11,48.27,48.04,48.26,17479.1011
2009-02-13 13:20:00,48.26,48.31,48.22,48.23,6188.253175550972,48.26,48.31,48.22,48.23,6188.2532
2009-02-13 13:25:00,48.24,48.27,48.21,48.23,3582.6728911084574,48.24,48.27,48.21,48.23,3582.6729
2009-02-13 13:30:00,48.23,48.3,48.18,48.27,9770.92606665943,48.23,48.3,48.18,48.27,9770.9261
2009-02-13 13:35:00,48.27,48.28,48.21,48.27,11399.413744436,48.27,48.28,48.21,48.27,11399.4137
2009-02-13 13:40:00,48.25,48.33,48.2,48.27,9336.662685919013,48.25,48.33,48.2,48.27,9336.6627
2009-02-13 13:45:00,48.3,48.42,48.25,48.41,18999.022907393333,48.3,48.42,48.25,48.41,18999.0229
2009-02-13 13:50:00,48.42,48.48,48.39,48.44,16067.745087395506,48.42,48.48,48.39,48.44,16067.7451
2009-02-13 13:55:00,48.43,48.51,48.4,48.44,11507.979589621104,48.43,48.51,48.4,48.44,11507.9796
2009-02-13 14:00:00,48.46,48.58,48.44,48.47,18999.022907393333,48.46,48.58,48.44,48.47,18999.0229
2009-02-13 14:05:00,48.47,48.47,48.38,48.46,17913.364455542287,48.47,48.47,48.38,48.46,17913.3645
2009-02-13 14:10:00,48.47,48.53,48.39,48.49,16067.745087395506,48.47,48.53,48.39,48.49,16067.7451
2009-02-13 14:15:00,48.5,48.5,48.39,48.48,10205.189447399847,48.5,48.5,48.39,48.48,10205.1894
2009-02-13 14:20:00,48.5,48.55,48.43,48.48,26924.329605905983,48.5,48.55,48.43,48.48,26924.3296
2009-02-13 14:25:00,48.47,48.51,48.43,48.47,10205.189447399847,48.47,48.51,48.43,48.47,10205.1894
2009-02-13 14:30:00,48.44,48.51,48.37,48.5,10205.189447399847,48.44,48.51,48.37,48.5,10205.1894
2009-02-13 14:35:00,48.51,48.59,48.39,48.39,37998.04581478667,48.51,48.59,48.39,48.39,37998.0458
2009-02-13 14:40:00,48.39,48.48,48.39,48.43,15416.350016284878,48.39,48.48,48.39,48.43,15416.35
2009-02-13 14:45:00,48.43,48.43,48.31,48.34,28552.817283682554,48.43,48.43,48.31,48.34,28552.8173
2009-02-13 14:50:00,48.35,48.42,48.29,48.38,28769.948974052764,48.35,48.42,48.29,48.38,28769.949
2009-02-13 14:55:00,48.41,48.5,48.36,48.44,22581.69579850179,48.41,48.5,48.36,48.44,22581.6958
2009-02-13 15:00:00,48.44,48.47,48.33,48.41,22255.99826294648,48.44,48.47,48.33,48.41,22255.9983
2009-02-13 15:05:00,48.41,48.43,48.18,48.24,17587.666919986972,48.41,48.43,48.18,48.24,17587.6669
2009-02-13 15:10:00,48.26,48.3,48.19,48.22,14764.95494517425,48.26,48.3,48.19,48.22,14764.9549
2009-02-13 15:15:00,48.21,48.22,48.09,48.16,17261.969384431657,48.21,48.22,48.09,48.16,17261.9694
2009-02-13 15:20:00,48.16,48.27,48.16,48.21,20301.8130496146,48.16,48.27,48.16,48.21,20301.813
2009-02-13 15:25:00,48.24,48.39,48.22,48.33,30507.00249701444,48.24,48.39,48.22,48.33,30507.0025
2009-02-13 15:30:00,48.33,48.49,48.33,48.38,20627.510585169905,48.33,48.49,48.33,48.38,20627.5106
2009-02-13 15:35:00,48.36,48.44,48.31,48.38,17696.232765172077,48.36,48.44,48.31,48.38,17696.2328
2009-02-13 15:40:00,48.38,48.62,48.31,48.57,55151.449354033226,48.38,48.62,48.31,48.57,55151.4494
2009-02-13 15:45:00,48.58,48.59,48.32,48.53,61773.965910324616,48.58,48.59,48.32,48.53,61773.9659
2009-02-13 15:50:00,48.53,48.68,48.51,48.59,61231.13668439909,48.53,48.68,48.51,48.59,61231.1367
2009-02-13 15:55:00,48.6,48.61,48.24,48.24,117685.37618065358,48.6,48.61,48.24,48.24,117685.3762
2009-02-17 09:30:00,47.34,47.63,47.25,47.53,88046.90044511997,47.34,47.63,47.25,47.53,88046.9004
2009-02-17 09:35:00,47.57,48.02,47.53,47.74,59276.9514710672,47.57,48.02,47.53,47.74,59276.9515
2009-02-17 09:40:00,47.74,47.87,47.59,47.59,19216.154597763543,47.74,47.87,47.59,47.59,19216.1546
2009-02-17 09:45:00,47.61,47.62,46.98,46.98,66550.86309846923,47.61,47.62,46.98,46.98,66550.8631
2009-02-17 09:50:00,47.0,47.15,46.84,46.99,45923.35251329932,47.0,47.15,46.84,46.99,45923.3525
2009-02-17 09:55:00,46.99,47.21,46.88,47.19,31158.39756812507,46.99,47.21,46.88,47.19,31158.3976
2009-02-17 10:00:00,47.19,47.22,47.03,47.06,22798.827488872,47.19,47.22,47.03,47.06,22798.8275
2009-02-17 10:05:00,47.09,47.33,47.05,47.32,14764.95494517425,47.09,47.33,47.05,47.32,14764.9549
2009-02-17 10:10:00,47.31,47.38,47.17,47.28,19650.417978503963,47.31,47.38,47.17,47.28,19650.418
2009-02-17 10:15:00,47.34,47.41,47.2,47.26,29529.9098903485,47.34,47.41,47.2,47.26,29529.9099
2009-02-17 10:20:00,47.22,47.32,47.13,47.21,14547.82325480404,47.22,47.32,47.13,47.21,14547.8233
2009-02-17 10:25:00,47.19,47.19,47.11,47.11,15633.481706655088,47.19,47.19,47.11,47.11,15633.4817
2009-02-17 10:30:00,47.13,47.26,47.13,47.2,14547.82325480404,47.13,47.26,47.13,47.2,14547.8233
2009-02-17 10:35:00,47.2,47.27,47.11,47.13,21061.773965910324,47.2,47.27,47.11,47.13,21061.774
2009-02-17 10:40:00,47.14,47.26,47.07,47.26,40712.19194441429,47.14,47.26,47.07,47.26,40712.1919
2009-02-17 10:45:00,47.26,47.28,47.18,47.22,19650.417978503963,47.26,47.28,47.18,47.22,19650.418
2009-02-17 10:50:00,47.21,47.39,47.19,47.39,14764.95494517425,47.21,47.39,47.19,47.39,14764.9549
2009-02-17 10:55:00,47.37,47.42,47.29,47.3,11507.979589621104,47.37,47.42,47.29,47.3,11507.9796
2009-02-17 11:00:00,47.29,47.29,47.15,47.21,20193.24720442949,47.29,47.29,47.15,47.21,20193.2472
2009-02-17 11:05:00,47.22,47.27,47.1,47.22,34523.938768863314,47.22,47.27,47.1,47.22,34523.9388
2009-02-17 11:10:00,47.23,47.38,47.22,47.35,17587.666919986972,47.23,47.38,47.22,47.35,17587.6669
2009-02-17 11:15:00,47.34,47.46,47.34,47.41,14330.69156443383,47.34,47.46,47.34,47.41,14330.6916
2009-02-17 11:20:00,47.43,47.46,47.36,47.44,7708.175008142439,47.43,47.46,47.36,47.44,7708.175
2009-02-17 11:25:00,47.44,47.44,47.32,47.34,7599.609162957334,47.44,47.44,47.32,47.34,7599.6092
2009-02-17 11:30:00,47.34,47.34,47.19,47.23,19216.154597763543,47.34,47.34,47.19,47.23,19216.1546
2009-02-17 11:35:00,47.22,47.23,47.12,47.16,9988.05775702964,47.22,47.23,47.12,47.16,9988.0578
2009-02-17 11:40:00,47.15,47.26,47.14,47.26,12810.769731842363,47.15,47.26,47.14,47.26,12810.7697
2009-02-17 11:45:00,47.24,47.25,47.19,47.22,18673.325371838026,47.24,47.25,47.19,47.22,18673.3254
2009-02-17 11:50:00,47.22,47.23,47.13,47.2,24861.578547388992,47.22,47.23,47.13,47.2,24861.5785
2009-02-17 11:55:00,47.19,47.22,47.14,47.21,11399.413744436,47.19,47.22,47.14,47.21,11399.4137
2009-02-17 12:00:00,47.2,47.35,47.18,47.32,18781.891217023127,47.2,47.35,47.18,47.32,18781.8912
2009-02-17 12:05:00,47.31,47.35,47.26,47.26,10205.189447399847,47.31,47.35,47.26,47.26,10205.1894
2009-02-17 12:10:00,47.26,47.26,47.1,47.1,28769.948974052764,47.26,47.26,47.1,47.1,28769.949
2009-02-17 12:15:00,47.1,47.16,47.03,47.13,25947.23699924004,47.1,47.16,47.03,47.13,25947.237
2009-02-17 12:20:00,47.15,47.17,46.94,46.96,18456.19368146781,47.15,47.17,46.94,46.96,18456.1937
2009-02-17 12:25:00,46.95,47.11,46.9,47.1,12810.769731842363,46.95,47.11,46.9,47.1,12810.7697
2009-02-17 12:30:00,47.11,47.22,47.1,47.17,16827.70600369124,47.11,47.22,47.1,47.17,16827.706
2009-02-17 12:35:00,47.17,47.25,47.17,47.2,19216.154597763543,47.17,47.25,47.17,47.2,19216.1546
2009-02-17 12:40:00,47.2,47.27,47.2,47.23,11725.111279991315,47.2,47.27,47.2,47.23,11725.1113
2009-02-17 12:45:00,47.23,47.26,47.14,47.15,19541.85213331886,47.23,47.26,47.14,47.15,19541.8521
2009-02-17 12:50:00,47.16,47.18,47.11,47.16,15524.915861469985,47.16,47.18,47.11,47.16,15524.9159
2009-02-17 12:55:00,47.16,47.22,47.16,47.2,8142.438388882858,47.16,47.22,47.16,47.2,8142.4384
2009-02-17 13:00:00,47.22,47.28,47.08,47.1,35283.89968515905,47.22,47.28,47.08,47.1,35283.8997
2009-02-17 13:05:00,47.1,47.1,47.01,47.01,9445.228531104114,47.1,47.1,47.01,47.01,9445.2285
2009-02-17 13:10:00,47.02,47.07,46.93,47.06,34089.675388122894,47.02,47.07,46.93,47.06,34089.6754
2009-02-17 13:15:00,47.06,47.06,46.9,46.93,22907.393334057106,47.06,47.06,46.9,46.93,22907.3933
2009-02-17 13:20:00,46.92,46.97,46.87,46.92,21387.47150146564,46.92,46.97,46.87,46.92,21387.4715
2009-02-17 13:25:00,46.91,46.94,46.87,46.92,12376.506351101943,46.91,46.94,46.87,46.92,12376.5064
2009-02-17 13:30:00,46.93,47.04,46.88,47.04,16067.745087395506,46.93,47.04,46.88,47.04,16067.7451
2009-02-17 13:35:00,47.04,47.12,47.03,47.1,37020.95320812073,47.04,47.12,47.03,47.1,37020.9532
2009-02-17 13:40:00,47.1,47.29,47.09,47.28,24753.012702203887,47.1,47.29,47.09,47.28,24753.0127
2009-02-17 13:45:00,47.29,47.45,47.24,47.32,20518.944739984803,47.29,47.45,47.24,47.32,20518.9447
2009-02-17 13:50:00,47.33,47.34,47.15,47.16,12159.374660731732,47.33,47.34,47.15,47.16,12159.3747
2009-02-17 13:55:00,47.16,47.17,47.09,47.17,24861.578547388992,47.16,47.17,47.09,47.17,24861.5785
2009-02-17 14:00:00,47.17,47.17,47.03,47.14,27467.158831831508,47.17,47.17,47.03,47.14,27467.1588
2009-02-17 14:05:00,47.13,47.35,47.13,47.33,40060.79687330366,47.13,47.35,47.13,47.33,40060.7969
2009-02-17 14:10:00,47.32,47.41,47.31,47.34,18130.496145912497,47.32,47.41,47.31,47.34,18130.4961
2009-02-17 14:15:00,47.34,47.35,47.29,47.35,36803.82151775052,47.34,47.35,47.29,47.35,36803.8215
2009-02-17 14:20:00,47.36,47.37,47.22,47.22,12810.769731842363,47.36,47.37,47.22,47.22,12810.7697
2009-02-17 14:25:00,47.22,47.25,47.16,47.18,23884.48594072305,47.22,47.25,47.16,47.18,23884.4859
2009-02-17 14:30:00,47.18,47.39,47.18,47.34,22690.261643686896,47.18,47.39,47.18,47.34,22690.2616
2009-02-17 14:35:00,47.34,47.48,47.34,47.44,33655.41200738248,47.34,47.48,47.34,47.44,33655.412
2009-02-17 14:40:00,47.44,47.46,47.31,47.38,25512.97361849962,47.44,47.46,47.31,47.38,25512.9736
2009-02-17 14:45:00,47.38,47.39,47.26,47.3,21930.300727391164,47.38,47.39,47.26,47.3,21930.3007
2009-02-17 14:50:00,47.3,47.41,47.26,47.27,51134.51308218435,47.3,47.41,47.26,47.27,51134.5131
2009-02-17 14:55:00,47.27,47.36,47.27,47.34,21713.169037020954,47.27,47.36,47.27,47.34,21713.169
2009-02-17 15:00:00,47.33,47.35,47.26,47.33,24318.749321463467,47.33,47.35,47.26,47.33,24318.7493
2009-02-17 15:05:00,47.33,47.42,47.24,47.38,54825.75181847791,47.33,47.42,47.24,47.38,54825.7518
2009-02-17 15:10:00,47.37,47.41,47.25,47.34,27575.724677016613,47.37,47.41,47.25,47.34,27575.7247
2009-02-17 15:15:00,47.34,47.46,47.27,47.3,38540.87504071219,47.34,47.46,47.27,47.3,38540.875
2009-02-17 15:20:00,47.31,47.4,47.21,47.25,54391.48843773749,47.31,47.4,47.21,47.25,54391.4884
2009-02-17 15:25:00,47.25,47.31,47.13,47.24,52763.00075996092,47.25,47.31,47.13,47.24,52763.0008
2009-02-17 15:30:00,47.29,47.73,47.29,47.69,66225.16556291391,47.29,47.73,47.29,47.69,66225.1656
2009-02-17 15:35:00,47.69,47.73,47.52,47.61,65465.20464661818,47.69,47.73,47.52,47.61,65465.2046
2009-02-17 15:40:00,47.6,47.66,47.42,47.48,89241.12474215613,47.6,47.66,47.42,47.48,89241.1247
2009-02-17 15:45:00,47.5,47.56,47.32,47.38,71110.62859624362,47.5,47.56,47.32,47.38,71110.6286
2009-02-17 15:50:00,47.37,47.38,47.11,47.14,82075.77895993921,47.37,47.38,47.11,47.14,82075.779
2009-02-17 15:55:00,47.13,47.29,47.08,47.08,105200.30398436652,47.13,47.29,47.08,47.08,105200.304
2009-02-18 09:30:00,47.25,47.25,46.85,46.93,45054.82575181848,47.25,47.25,46.85,46.93,45054.8258
2009-02-18 09:35:00,46.93,46.98,46.84,46.9,29095.64650960808,46.93,46.98,46.84,46.9,29095.6465
2009-02-18 09:40:00,46.87,47.06,46.84,47.01,48854.63033329714,46.87,47.06,46.84,47.01,48854.6303
2009-02-18 09:45:00,47.05,47.05,46.88,46.95,69156.44338291173,47.05,47.05,46.88,46.95,69156.4434
2009-02-18 09:50:00,46.95,47.08,46.91,46.96,42774.94300293128,46.95,47.08,46.91,46.96,42774.943
2009-02-18 09:55:00,46.97,47.06,46.85,46.87,56562.80534143958,46.97,47.06,46.85,46.87,56562.8053
2009-02-18 10:00:00,46.88,46.91,46.74,46.78,61665.40006513951,46.88,46.91,46.74,46.78,61665.4001
2009-02-18 10:05:00,46.78,46.78,46.48,46.54,70567.7993703181,46.78,46.78,46.48,46.54,70567.7994
2009-02-18 10:10:00,46.53,46.56,46.42,46.46,53414.395831071546,46.53,46.56,46.42,46.46,53414.3958
2009-02-18 10:15:00,46.46,46.52,46.37,46.43,33981.1095429378,46.46,46.52,46.37,46.43,33981.1095
2009-02-18 10:20:00,46.52,46.73,46.51,46.71,23884.48594072305,46.52,46.73,46.51,46.71,23884.4859
2009-02-18 10:25:00,46.71,46.88,46.7,46.86,24101.61763109326,46.71,46.88,46.7,46.86,24101.6176
2009-02-18 10:30:00,46.87,47.02,46.85,46.93,42666.377157746174,46.87,47.02,46.85,46.93,42666.3772
2009-02-18 10:35:00,46.94,46.95,46.83,46.88,24101.61763109326,46.94,46.95,46.83,46.88,24101.6176
2009-02-18 10:40:00,46.88,46.96,46.8,46.86,31266.96341331017,46.88,46.96,46.8,46.86,31266.9634
2009-02-18 10:45:00,46.83,46.95,46.83,46.92,28227.11974812724,46.83,46.95,46.83,46.92,28227.1197
2009-02-18 10:50:00,46.92,47.05,46.9,47.02,26055.802844425143,46.92,47.05,46.9,47.02,26055.8028
2009-02-18 10:55:00,47.03,47.09,46.98,47.05,27575.724677016613,47.03,47.09,46.98,47.05,27575.7247
2009-02-18 11:00:00,47.05,47.08,46.95,47.01,12159.374660731732,47.05,47.08,46.95,47.01,12159.3747
2009-02-18 11:05:00,47.0,47.13,47.0,47.13,27358.592986646403,47.0,47.13,47.0,47.13,27358.593
2009-02-18 11:10:00,47.1,47.25,47.1,47.25,22690.261643686896,47.1,47.25,47.1,47.25,22690.2616
2009-02-18 11:15:00,47.25,47.34,47.14,47.14,39409.40180219303,47.25,47.34,47.14,47.14,39409.4018
2009-02-18 11:20:00,47.15,47.24,47.11,47.2,46791.87927478016,47.15,47.24,47.11,47.2,46791.8793
2009-02-18 11:25:00,47.22,47.22,47.06,47.1,35718.16306589947,47.22,47.22,47.06,47.1,35718.1631
2009-02-18 11:30:00,47.09,47.12,47.0,47.07,31592.660948865487,47.09,47.12,47.0,47.07,31592.6609
2009-02-18 11:35:00,47.06,47.09,46.95,46.98,20736.07643035501,47.06,47.09,46.95,46.98,20736.0764
2009-02-18 11:40:00,46.97,47.2,46.93,47.17,21821.73488220606,46.97,47.2,46.93,47.17,21821.7349
2009-02-18 11:45:00,47.19,47.22,47.05,47.05,15633.481706655088,47.19,47.22,47.05,47.05,15633.4817
2009-02-18 11:50:00,47.01,47.11,46.93,46.99,22038.86657257627,47.01,47.11,46.93,46.99,22038.8666
2009-02-18 11:55:00,46.98,47.03,46.97,47.0,17479.101074801867,46.98,47.03,46.97,47.0,17479.1011
2009-02-18 12:00:00,46.99,47.09,46.96,47.01,14004.994028878516,46.99,47.09,46.96,47.01,14004.994
2009-02-18 12:05:00,47.02,47.18,46.98,47.12,25621.539463684727,47.02,47.18,46.98,47.12,25621.5395
2009-02-18 12:10:00,47.15,47.24,47.04,47.07,23233.09086961242,47.15,47.24,47.04,47.07,23233.0909
2009-02-18 12:15:00,47.07,47.1,47.01,47.04,14330.69156443383,47.07,47.1,47.01,47.04,14330.6916
2009-02-18 12:20:00,47.03,47.11,47.0,47.0,13787.862338508306,47.03,47.11,47.0,47.0,13787.8623
2009-02-18 12:25:00,47.0,47.0,46.92,46.97,28661.38312886766,47.0,47.0,46.92,46.97,28661.3831
2009-02-18 12:30:00,46.97,46.99,46.87,46.9,30832.700032569755,46.97,46.99,46.87,46.9,30832.7
2009-02-18 12:35:00,46.9,46.99,46.88,46.94,18999.022907393333,46.9,46.99,46.88,46.94,18999.0229
2009-02-18 12:40:00,46.96,47.08,46.96,47.08,15199.218325914668,46.96,47.08,46.96,47.08,15199.2183
2009-02-18 12:45:00,47.09,47.13,46.97,46.99,22364.564108131584,47.09,47.13,46.97,46.99,22364.5641
2009-02-18 12:50:00,46.99,47.0,46.86,46.98,16936.271848876346,46.99,47.0,46.86,46.98,16936.2718
2009-02-18 12:55:00,47.0,47.07,46.97,47.07,12702.203886657258,47.0,47.07,46.97,47.07,12702.2039
2009-02-18 13:00:00,47.06,47.17,47.03,47.05,42232.11377700576,47.06,47.17,47.03,47.05,42232.1138
2009-02-18 13:05:00,47.04,47.09,46.98,47.01,15524.915861469985,47.04,47.09,46.98,47.01,15524.9159
2009-02-18 13:10:00,47.01,47.06,46.96,47.03,18239.0619910976,47.01,47.06,46.96,47.03,18239.062
2009-02-18 13:15:00,47.05,47.08,46.86,46.86,23884.48594072305,47.05,47.08,46.86,46.86,23884.4859
2009-02-18 13:20:00,46.86,46.86,46.7,46.79,28878.51481923787,46.86,46.86,46.7,46.79,28878.5148
2009-02-18 13:25:00,46.78,46.87,46.78,46.87,16176.31093258061,46.78,46.87,46.78,46.87,16176.3109
2009-02-18 13:30:00,46.88,46.9,46.83,46.89,20193.24720442949,46.88,46.9,46.83,46.89,20193.2472
2009-02-18 13:35:00,46.89,46.91,46.76,46.78,29747.041580718706,46.89,46.91,46.76,46.78,29747.0416
2009-02-18 13:40:00,46.81,46.84,46.77,46.77,13027.901422212572,46.81,46.84,46.77,46.77,13027.9014
2009-02-18 13:45:00,46.77,46.82,46.75,46.78,11725.111279991315,46.77,46.82,46.75,46.78,11725.1113
2009-02-18 13:50:00,46.77,46.77,46.68,46.75,17153.403539246552,46.77,46.77,46.68,46.75,17153.4035
2009-02-18 13:55:00,46.73,46.78,46.67,46.72,12050.80881554663,46.73,46.78,46.67,46.72,12050.8088
2009-02-18 14:00:00,46.72,46.8,46.65,46.76,26598.632070350668,46.72,46.8,46.65,46.76,26598.6321
2009-02-18 14:05:00,46.77,46.86,46.76,46.84,29529.9098903485,46.77,46.86,46.76,46.84,29529.9099
2009-02-18 14:10:00,46.83,46.84,46.65,46.65,75561.82824883291,46.83,46.84,46.65,46.65,75561.8282
2009-02-18 14:15:00,46.65,46.8,46.65,46.72,41037.889479969606,46.65,46.8,46.65,46.72,41037.8895
2009-02-18 14:20:00,46.72,46.82,46.68,46.8,35501.03137552926,46.72,46.82,46.68,46.8,35501.0314
2009-02-18 14:25:00,46.81,46.85,46.67,46.81,27684.29052220172,46.81,46.85,46.67,46.81,27684.2905
2009-02-18 14:30:00,46.81,46.92,46.75,46.86,38215.17750515688,46.81,46.92,46.75,46.86,38215.1775
2009-02-18 14:35:00,46.86,46.86,46.69,46.73,27792.85636738682,46.86,46.86,46.69,46.73,27792.8564
2009-02-18 14:40:00,46.73,46.88,46.65,46.8,44403.430680707854,46.73,46.88,46.65,46.8,44403.4307
2009-02-18 14:45:00,46.82,46.87,46.68,46.71,26924.329605905983,46.82,46.87,46.68,46.71,26924.3296
2009-02-18 14:50:00,46.71,46.81,46.68,46.74,25838.671154054937,46.71,46.81,46.68,46.74,25838.6712
2009-02-18 14:55:00,46.74,46.99,46.65,46.99,80447.29128216264,46.74,46.99,46.65,46.99,80447.2913
2009-02-18 15:00:00,46.98,47.14,46.94,47.07,99229.18249918576,46.98,47.14,46.94,47.07,99229.1825
2009-02-18 15:05:00,47.07,47.13,46.95,46.95,77298.8817717946,47.07,47.13,46.95,46.95,77298.8818
2009-02-18 15:10:00,46.95,47.18,46.95,47.13,75561.82824883291,46.95,47.18,46.95,47.13,75561.8282
2009-02-18 15:15:00,47.12,47.13,46.99,47.03,99446.31418955595,47.12,47.13,46.99,47.03,99446.3142
2009-02-18 15:20:00,47.02,47.11,46.91,47.06,124850.72196287048,47.02,47.11,46.91,47.06,124850.722
2009-02-18 15:25:00,47.07,47.08,46.89,46.96,71327.76028661383,47.07,47.08,46.89,46.96,71327.7603
2009-02-18 15:30:00,46.95,47.04,46.9,46.93,70024.97014439257,46.95,47.04,46.9,46.93,70024.9701
2009-02-18 15:35:00,46.93,46.99,46.9,46.99,50157.4204755184,46.93,46.99,46.9,46.99,50157.4205
2009-02-18 15:40:00,46.98,47.05,46.92,46.95,61991.097600694826,46.98,47.05,46.92,46.95,61991.0976
2009-02-18 15:45:00,46.97,47.0,46.88,46.88,78275.97437846054,46.97,47.0,46.88,46.88,78275.9744
2009-02-18 15:50:00,46.9,47.05,46.9,46.94,110411.46455325156,46.9,47.05,46.9,46.94,110411.4646
2009-02-18 15:55:00,46.93,47.07,46.82,46.94,203452.3938768864,46.93,47.07,46.82,46.94,203452.3939
2009-02-19 09:30:00,46.78,46.9,46.5,46.9,83921.39832808598,46.78,46.9,46.5,46.9,83921.3983
2009-02-19 09:35:00,46.93,47.3,46.65,47.27,40277.92856367387,46.93,47.3,46.65,47.27,40277.9286
2009-02-19 09:40:00,47.27,47.56,47.25,47.31,32786.88524590164,47.27,47.56,47.25,47.31,32786.8852
2009-02-19 09:45:00,47.29,47.44,47.18,47.34,27141.4612962762,47.29,47.44,47.18,47.34,27141.4613
2009-02-19 09:50:00,47.34,47.46,47.26,47.37,35175.333839973944,47.34,47.46,47.26,47.37,35175.3338
2009-02-19 09:55:00,47.37,47.42,47.29,47.37,21930.300727391164,47.37,47.42,47.29,47.37,21930.3007
2009-02-19 10:00:00,47.37,47.37,47.16,47.17,37672.34827923135,47.37,47.37,47.16,47.17,37672.3483
2009-02-19 10:05:00,47.17,47.22,47.11,47.19,14656.389099989145,47.17,47.22,47.11,47.19,14656.3891
2009-02-19 10:10:00,47.18,47.19,46.99,47.01,24427.31516664857,47.18,47.19,46.99,47.01,24427.3152
2009-02-19 10:15:00,47.01,47.04,46.8,46.87,29747.041580718706,47.01,47.04,46.8,46.87,29747.0416
2009-02-19 10:20:00,46.87,46.94,46.82,46.86,23341.65671479753,46.87,46.94,46.82,46.86,23341.6567
2009-02-19 10:25:00,46.87,46.87,46.73,46.83,26490.066225165563,46.87,46.87,46.73,46.83,26490.0662
2009-02-19 10:30:00,46.81,46.82,46.55,46.62,36912.38736293562,46.81,46.82,46.55,46.62,36912.3874
2009-02-19 10:35:00,46.59,46.64,46.52,46.62,27032.895451091088,46.59,46.64,46.52,46.62,27032.8955
2009-02-19 10:40:00,46.61,46.74,46.61,46.73,15524.915861469985,46.61,46.74,46.61,46.73,15524.9159
2009-02-19 10:45:00,46.77,46.87,46.76,46.81,12485.072196287048,46.77,46.87,46.76,46.81,12485.0722
2009-02-19 10:50:00,46.81,46.82,46.69,46.77,15416.350016284878,46.81,46.82,46.69,46.77,15416.35
2009-02-19 10:55:00,46.78,46.93,46.77,46.91,13136.467267397677,46.78,46.93,46.77,46.91,13136.4673
2009-02-19 11:00:00,46.93,47.11,46.89,47.04,22038.86657257627,46.93,47.11,46.89,47.04,22038.8666
2009-02-19 11:05:00,47.08,47.19,47.07,47.11,19650.417978503963,47.08,47.19,47.07,47.11,19650.418
2009-02-19 11:10:00,47.12,47.18,47.01,47.01,22364.564108131584,47.12,47.18,47.01,47.01,22364.5641
2009-02-19 11:15:00,47.01,47.04,46.99,47.0,16936.271848876346,47.01,47.04,46.99,47.0,16936.2718
2009-02-19 11:20:00,47.0,47.02,46.88,46.91,16610.57431332103,47.0,47.02,46.88,46.91,16610.5743
2009-02-19 11:25:00,46.9,46.9,46.84,46.85,14982.086635544458,46.9,46.9,46.84,46.85,14982.0866
2009-02-19 11:30:00,46.84,46.9,46.8,46.82,20193.24720442949,46.84,46.9,46.8,46.82,20193.2472
2009-02-19 11:35:00,46.85,46.94,46.76,46.83,23775.920095537946,46.85,46.94,46.76,46.83,23775.9201
2009-02-19 11:40:00,46.81,46.82,46.61,46.64,21821.73488220606,46.81,46.82,46.61,46.64,21821.7349
2009-02-19 11:45:00,46.6,46.73,46.59,46.73,15633.481706655088,46.6,46.73,46.59,46.73,15633.4817
2009-02-19 11:50:00,46.76,46.83,46.63,46.63,39300.83595700793,46.76,46.83,46.63,46.63,39300.836
2009-02-19 11:55:00,46.64,46.65,46.49,46.62,21713.169037020954,46.64,46.65,46.49,46.62,21713.169
2009-02-19 12:00:00,46.64,46.65,46.55,46.64,23015.95917924221,46.64,46.65,46.55,46.64,23015.9592
2009-02-19 12:05:00,46.64,46.79,46.63,46.78,22581.69579850179,46.64,46.79,46.63,46.78,22581.6958
2009-02-19 12:10:00,46.77,46.81,46.69,46.69,30615.568342199545,46.77,46.81,46.69,46.69,30615.5683
2009-02-19 12:15:00,46.71,46.75,46.67,46.7,7708.175008142439,46.71,46.75,46.67,46.7,7708.175
2009-02-19 12:20:00,46.7,46.87,46.68,46.86,11399.413744436,46.7,46.87,46.68,46.86,11399.4137
2009-02-19 12:25:00,46.84,46.86,46.76,46.82,5319.726414070134,46.84,46.86,46.76,46.82,5319.7264
2009-02-19 12:30:00,46.82,46.96,46.82,46.91,30289.87080664423,46.82,46.96,46.82,46.91,30289.8708
2009-02-19 12:35:00,46.93,47.01,46.93,47.01,9662.360221474324,46.93,47.01,46.93,47.01,9662.3602
2009-02-19 12:40:00,47.01,47.02,46.97,47.0,16936.271848876346,47.01,47.02,46.97,47.0,16936.2718
2009-02-19 12:45:00,46.99,47.09,46.99,47.09,18673.325371838026,46.99,47.09,46.99,47.09,18673.3254
2009-02-19 12:50:00,47.09,47.2,47.03,47.11,22364.564108131584,47.09,47.2,47.03,47.11,22364.5641
2009-02-19 12:55:00,47.1,47.12,46.99,47.0,31484.09510368038,47.1,47.12,46.99,47.0,31484.0951
2009-02-19 13:00:00,47.02,47.03,46.89,46.9,31701.22679405059,47.02,47.03,46.89,46.9,31701.2268
2009-02-19 13:05:00,46.9,47.03,46.89,47.03,12919.335577027468,46.9,47.03,46.89,47.03,12919.3356
2009-02-19 13:10:00,47.03,47.07,47.01,47.04,14873.520790359353,47.03,47.07,47.01,47.04,14873.5208
2009-02-19 13:15:00,47.05,47.13,47.04,47.09,19976.11551405928,47.05,47.13,47.04,47.09,19976.1155
2009-02-19 13:20:00,47.1,47.1,47.03,47.08,8685.267614808381,47.1,47.1,47.03,47.08,8685.2676
2009-02-19 13:25:00,47.08,47.19,47.07,47.17,12593.638041472152,47.08,47.19,47.07,47.17,12593.638
2009-02-19 13:30:00,47.17,47.19,47.07,47.11,17153.403539246552,47.17,47.19,47.07,47.11,17153.4035
2009-02-19 13:35:00,47.11,47.22,47.1,47.21,16176.31093258061,47.11,47.22,47.1,47.21,16176.3109
2009-02-19 13:40:00,47.21,47.22,47.06,47.11,16284.876777765716,47.21,47.22,47.06,47.11,16284.8768
2009-02-19 13:45:00,47.11,47.18,47.11,47.14,18890.45706220823,47.11,47.18,47.11,47.14,18890.4571
2009-02-19 13:50:00,47.15,47.22,47.15,47.21,14439.257409618936,47.15,47.22,47.15,47.21,14439.2574
2009-02-19 13:55:00,47.21,47.23,47.15,47.18,21278.90565628053,47.21,47.23,47.15,47.18,21278.9057
2009-02-19 14:00:00,47.18,47.26,47.14,47.15,24753.012702203887,47.18,47.26,47.14,47.15,24753.0127
2009-02-19 14:05:00,47.14,47.21,47.13,47.18,22473.12995331669,47.14,47.21,47.13,47.18,22473.13
2009-02-19 14:10:00,47.18,47.22,47.08,47.08,15959.1792422104,47.18,47.22,47.08,47.08,15959.1792
2009-02-19 14:15:00,47.09,47.12,47.05,47.07,19216.154597763543,47.09,47.12,47.05,47.07,19216.1546
2009-02-19 14:20:00,47.07,47.11,47.03,47.06,20301.8130496146,47.07,47.11,47.03,47.06,20301.813
2009-02-19 14:25:00,47.06,47.11,47.02,47.05,24427.31516664857,47.06,47.11,47.02,47.05,24427.3152
2009-02-19 14:30:00,47.05,47.09,46.99,47.09,24970.144392574097,47.05,47.09,46.99,47.09,24970.1444
2009-02-19 14:35:00,47.1,47.14,47.04,47.12,35501.03137552926,47.1,47.14,47.04,47.12,35501.0314
2009-02-19 14:40:00,47.12,47.12,46.99,47.04,33112.58278145696,47.12,47.12,46.99,47.04,33112.5828
2009-02-19 14:45:00,47.04,47.14,46.99,47.0,34198.241233308,47.04,47.14,46.99,47.0,34198.2412
2009-02-19 14:50:00,47.0,47.13,46.99,47.08,25295.84192812941,47.0,47.13,46.99,47.08,25295.8419
2009-02-19 14:55:00,47.1,47.13,47.08,47.09,28444.25143849745,47.1,47.13,47.08,47.09,28444.2514
2009-02-19 15:00:00,47.09,47.12,47.04,47.09,25730.10530886983,47.09,47.12,47.04,47.09,25730.1053
2009-02-19 15:05:00,47.09,47.09,46.96,47.01,35392.465530344154,47.09,47.09,46.96,47.01,35392.4655
2009-02-19 15:10:00,46.99,46.99,46.81,46.87,35066.76799478884,46.99,46.99,46.81,46.87,35066.768
2009-02-19 15:15:00,46.84,46.86,46.75,46.83,32135.49017479101,46.84,46.86,46.75,46.83,32135.4902
2009-02-19 15:20:00,46.83,46.9,46.79,46.87,30289.87080664423,46.83,46.9,46.79,46.87,30289.8708
2009-02-19 15:25:00,46.89,47.05,46.88,46.96,34849.63630441863,46.89,47.05,46.88,46.96,34849.6363
2009-02-19 15:30:00,46.95,46.97,46.78,46.8,55042.88350884812,46.95,46.97,46.78,46.8,55042.8835
2009-02-19 15:35:00,46.79,46.87,46.76,46.77,32678.319400716537,46.79,46.87,46.76,46.77,32678.3194
2009-02-19 15:40:00,46.78,47.01,46.76,47.01,41472.15286071002,46.78,47.01,46.76,47.01,41472.1529
2009-02-19 15:45:00,47.01,47.11,46.91,47.06,67962.2190858756,47.01,47.11,46.91,47.06,67962.2191
2009-02-19 15:50:00,47.04,47.06,46.88,46.91,50483.11801107372,47.04,47.06,46.88,46.91,50483.118
2009-02-19 15:55:00,46.91,46.92,46.75,46.76,76104.65747475844,46.91,46.92,46.75,46.76,76104.6575
2009-02-20 09:30:00,46.39,46.47,45.79,45.98,279122.7879709044,46.39,46.47,45.79,45.98,279122.788
2009-02-20 09:35:00,46.04,46.28,46.02,46.13,33763.97785256759,46.04,46.28,46.02,46.13,33763.9779
2009-02-20 09:40:00,46.11,46.21,46.06,46.07,52871.56660514602,46.11,46.21,46.06,46.07,52871.5666
2009-02-20 09:45:00,46.07,46.11,45.84,45.99,92498.10009770926,46.07,46.11,45.84,45.99,92498.1001
2009-02-20 09:50:00,46.01,46.1,46.0,46.06,83812.83248290088,46.01,46.1,46.0,46.06,83812.8325
2009-02-20 09:55:00,46.06,46.14,46.01,46.12,54825.75181847791,46.06,46.14,46.01,46.12,54825.7518
2009-02-20 10:00:00,46.11,46.12,46.04,46.09,41255.02117033981,46.11,46.12,46.04,46.09,41255.0212
2009-02-20 10:05:00,46.09,46.24,46.06,46.06,43643.46976441212,46.09,46.24,46.06,46.06,43643.4698
2009-02-20 10:10:00,46.07,46.12,46.0,46.06,46031.91835848442,46.07,46.12,46.0,46.06,46031.9184
2009-02-20 10:15:00,46.02,46.12,46.0,46.02,23450.22255998263,46.02,46.12,46.0,46.02,23450.2226
2009-02-20 10:20:00,46.01,46.04,45.89,45.96,31809.792639235697,46.01,46.04,45.89,45.96,31809.7926
2009-02-20 10:25:00,45.96,46.1,45.95,46.08,25947.23699924004,45.96,46.1,45.95,46.08,25947.237
2009-02-20 10:30:00,46.09,46.18,46.06,46.18,27250.02714146129,46.09,46.18,46.06,46.18,27250.0271
2009-02-20 10:35:00,46.16,46.36,46.14,46.27,28009.98805775703,46.16,46.36,46.14,46.27,28009.9881
2009-02-20 10:40:00,46.29,46.29,46.15,46.19,44729.12821626317,46.29,46.29,46.15,46.19,44729.1282
2009-02-20 10:45:00,46.2,46.2,46.02,46.04,31049.831722939965,46.2,46.2,46.02,46.04,31049.8317
2009-02-20 10:50:00,46.04,46.04,45.88,45.95,33655.41200738248,46.04,46.04,45.88,45.95,33655.412
2009-02-20 10:55:00,45.97,45.99,45.85,45.94,23558.788405167736,45.97,45.99,45.85,45.94,23558.7884
2009-02-20 11:00:00,45.96,46.13,45.96,46.09,19976.11551405928,45.96,46.13,45.96,46.09,19976.1155
2009-02-20 11:05:00,46.08,46.14,45.93,45.98,16827.70600369124,46.08,46.14,45.93,45.98,16827.706
2009-02-20 11:10:00,45.98,46.06,45.96,46.01,26164.368689610248,45.98,46.06,45.96,46.01,26164.3687
2009-02-20 11:15:00,45.93,46.08,45.93,46.08,18130.496145912497,45.93,46.08,45.93,46.08,18130.4961
2009-02-20 11:20:00,46.08,46.15,46.04,46.06,18781.891217023127,46.08,46.15,46.04,46.06,18781.8912
2009-02-20 11:25:00,46.07,46.18,46.06,46.15,23233.09086961242,46.07,46.18,46.06,46.15,23233.0909
2009-02-20 11:30:00,46.16,46.17,46.0,46.06,53957.22505699707,46.16,46.17,46.0,46.06,53957.2251
2009-02-20 11:35:00,46.07,46.26,46.07,46.25,41255.02117033981,46.07,46.26,46.07,46.25,41255.0212
2009-02-20 11:40:00,46.24,46.31,46.17,46.21,32244.05601997612,46.24,46.31,46.17,46.21,32244.056
2009-02-20 11:45:00,46.21,46.32,46.19,46.32,15850.613397025296,46.21,46.32,46.19,46.32,15850.6134
2009-02-20 11:50:00,46.31,46.33,46.25,46.29,12050.80881554663,46.31,46.33,46.25,46.29,12050.8088
2009-02-20 11:55:00,46.28,46.28,46.17,46.19,17044.837694061447,46.28,46.28,46.17,46.19,17044.8377
2009-02-20 12:00:00,46.21,46.33,46.17,46.33,8576.701769623276,46.21,46.33,46.17,46.33,8576.7018
2009-02-20 12:05:00,46.33,46.4,46.32,46.4,16284.876777765716,46.33,46.4,46.32,46.4,16284.8768
2009-02-20 12:10:00,46.39,46.42,46.35,46.36,19976.11551405928,46.39,46.42,46.35,46.36,19976.1155
2009-02-20 12:15:00,46.35,46.35,46.21,46.29,63185.32189773097,46.35,46.35,46.21,46.29,63185.3219
2009-02-20 12:20:00,46.27,46.28,46.15,46.17,13570.730648138097,46.27,46.28,46.15,46.17,13570.7306
2009-02-20 12:25:00,46.18,46.22,46.16,46.19,10422.321137770055,46.18,46.22,46.16,46.19,10422.3211
2009-02-20 12:30:00,46.19,46.32,46.13,46.31,48094.669417001416,46.19,46.32,46.13,46.31,48094.6694
2009-02-20 12:35:00,46.32,46.39,46.29,46.38,13896.42818369341,46.32,46.39,46.29,46.38,13896.4282
2009-02-20 12:40:00,46.38,46.39,46.23,46.25,12159.374660731732,46.38,46.39,46.23,46.25,12159.3747
2009-02-20 12:45:00,46.24,46.25,46.08,46.1,20736.07643035501,46.24,46.25,46.08,46.1,20736.0764
2009-02-20 12:50:00,46.11,46.11,45.97,46.01,18781.891217023127,46.11,46.11,45.97,46.01,18781.8912
2009-02-20 12:55:00,46.01,46.12,46.0,46.1,62533.92682662035,46.01,46.12,46.0,46.1,62533.9268
2009-02-20 13:00:00,46.12,46.12,46.06,46.06,13136.467267397677,46.12,46.12,46.06,46.06,13136.4673
2009-02-20 13:05:00,46.06,46.07,45.95,45.95,16502.008468135926,46.06,46.07,45.95,45.95,16502.0085
2009-02-20 13:10:00,45.98,46.07,45.89,46.06,84681.35924438172,45.98,46.07,45.89,46.06,84681.3592
2009-02-20 13:15:00,46.06,46.07,45.94,46.05,49180.32786885246,46.06,46.07,45.94,46.05,49180.3279
2009-02-20 13:20:00,46.03,46.09,45.99,46.07,42340.67962219086,46.03,46.09,45.99,46.07,42340.6796
2009-02-20 13:25:00,46.08,46.13,46.02,46.06,17370.535229616762,46.08,46.13,46.02,46.06,17370.5352
2009-02-20 13:30:00,46.07,46.07,46.01,46.03,15307.784171099773,46.07,46.07,46.01,46.03,15307.7842
2009-02-20 13:35:00,46.01,46.06,45.96,46.03,12050.80881554663,46.01,46.06,45.96,46.03,12050.8088
2009-02-20 13:40:00,46.02,46.06,45.98,46.05,17153.403539246552,46.02,46.06,45.98,46.05,17153.4035
2009-02-20 13:45:00,46.03,46.06,45.97,45.98,13353.598957767888,46.03,46.06,45.97,45.98,13353.599
2009-02-20 13:50:00,45.97,46.12,45.97,46.06,83487.13494734556,45.97,46.12,45.97,46.06,83487.1349
2009-02-20 13:55:00,46.06,46.09,45.98,46.03,17370.535229616762,46.06,46.09,45.98,46.03,17370.5352
2009-02-20 14:00:00,46.02,46.08,46.02,46.06,59494.08316143741,46.02,46.08,46.02,46.06,59494.0832
2009-02-20 14:05:00,46.06,46.08,46.05,46.07,32244.05601997612,46.06,46.08,46.05,46.07,32244.056
2009-02-20 14:10:00,46.06,46.08,46.0,46.02,22907.393334057106,46.06,46.08,46.0,46.02,22907.3933
2009-02-20 14:15:00,46.03,46.42,46.02,46.27,55151.449354033226,46.03,46.42,46.02,46.27,55151.4494
2009-02-20 14:20:00,46.27,46.68,46.23,46.66,63293.88774291608,46.27,46.68,46.23,46.66,63293.8877
2009-02-20 14:25:00,46.66,46.82,46.65,46.75,80881.55466290306,46.66,46.82,46.65,46.75,80881.5547
2009-02-20 14:30:00,46.74,46.91,46.72,46.74,64596.67788513734,46.74,46.91,46.72,46.74,64596.6779
2009-02-20 14:35:00,46.75,46.92,46.55,46.87,84355.6617088264,46.75,46.92,46.55,46.87,84355.6617
2009-02-20 14:40:00,46.86,46.98,46.72,46.81,41472.15286071002,46.86,46.98,46.72,46.81,41472.1529
2009-02-20 14:45:00,46.81,46.94,46.76,46.91,66659.42894365433,46.81,46.94,46.76,46.91,66659.4289
2009-02-20 14:50:00,46.89,46.94,46.75,46.78,82944.30572142004,46.89,46.94,46.75,46.78,82944.3057
2009-02-20 14:55:00,46.77,46.81,46.64,46.72,45380.52328737379,46.77,46.81,46.64,46.72,45380.5233
2009-02-20 15:00:00,46.72,46.73,46.54,46.63,62751.05851699055,46.72,46.73,46.54,46.63,62751.0585
2009-02-20 15:05:00,46.61,46.76,46.57,46.67,44294.86483552275,46.61,46.76,46.57,46.67,44294.8648
2009-02-20 15:10:00,46.68,46.72,46.52,46.67,41580.71870589512,46.68,46.72,46.52,46.67,41580.7187
2009-02-20 15:15:00,46.65,46.7,46.59,46.66,30289.87080664423,46.65,46.7,46.59,46.66,30289.8708
2009-02-20 15:20:00,46.66,46.73,46.55,46.67,65465.20464661818,46.66,46.73,46.55,46.67,65465.2046
2009-02-20 15:25:00,46.67,46.73,46.59,46.72,139941.37444360004,46.67,46.73,46.59,46.72,139941.3744
2009-02-20 15:30:00,46.71,46.77,46.64,46.67,80447.29128216264,46.71,46.77,46.64,46.67,80447.2913
2009-02-20 15:35:00,46.64,46.78,46.64,46.68,42557.81131256107,46.64,46.78,46.64,46.68,42557.8113
2009-02-20 15:40:00,46.67,46.81,46.63,46.64,68505.0483118011,46.67,46.81,46.63,46.64,68505.0483
2009-02-20 15:45:00,46.64,46.67,46.51,46.62,83812.83248290088,46.64,46.67,46.51,46.62,83812.8325
2009-02-20 15:50:00,46.63,46.83,46.61,46.64,117576.81033546849,46.63,46.83,46.61,46.64,117576.8103
2009-02-20 15:55:00,46.64,46.89,46.61,46.69,169905.54771468896,46.64,46.89,46.61,46.69,169905.5477
2009-02-23 09:30:00,46.8,46.98,46.66,46.75,54500.0542829226,46.8,46.98,46.66,46.75,54500.0543
2009-02-23 09:35:00,46.78,46.8,46.75,46.75,28661.38312886766,46.78,46.8,46.75,46.75,28661.3831
2009-02-23 09:40:00,46.76,46.84,46.57,46.73,44946.25990663337,46.76,46.84,46.57,46.73,44946.2599
2009-02-23 09:45:00,46.71,46.78,46.69,46.74,40820.7577895994,46.71,46.78,46.69,46.74,40820.7578
2009-02-23 09:50:00,46.74,46.76,46.57,46.59,59385.51731625231,46.74,46.76,46.57,46.59,59385.5173
2009-02-23 09:55:00,46.59,46.61,46.56,46.58,42774.94300293128,46.59,46.61,46.56,46.58,42774.943
2009-02-23 10:00:00,46.56,46.59,46.52,46.57,44403.430680707854,46.56,46.59,46.52,46.57,44403.4307
2009-02-23 10:05:00,46.55,46.59,46.51,46.56,47768.9718814461,46.55,46.59,46.51,46.56,47768.9719
2009-02-23 10:10:00,46.56,46.57,46.48,46.5,55260.01519921833,46.56,46.57,46.48,46.5,55260.0152
2009-02-23 10:15:00,46.48,46.53,46.46,46.47,57322.76625773532,46.48,46.53,46.46,46.47,57322.7663
2009-02-23 10:20:00,46.47,46.61,46.45,46.57,57105.63456736511,46.47,46.61,46.45,46.57,57105.6346
2009-02-23 10:25:00,46.57,46.58,46.52,46.53,13353.598957767888,46.57,46.58,46.52,46.53,13353.599
2009-02-23 10:30:00,46.56,46.58,46.51,46.54,24318.749321463467,46.56,46.58,46.51,46.54,24318.7493
2009-02-23 10:35:00,46.54,46.55,46.52,46.52,37455.21658886115,46.54,46.55,46.52,46.52,37455.2166
2009-02-23 10:40:00,46.52,46.63,46.52,46.63,46357.615894039736,46.52,46.63,46.52,46.63,46357.6159
2009-02-23 10:45:00,46.62,46.66,46.57,46.65,49940.288785148194,46.62,46.66,46.57,46.65,49940.2888
2009-02-23 10:50:00,46.64,46.69,46.52,46.59,21821.73488220606,46.64,46.69,46.52,46.59,21821.7349
2009-02-23 10:55:00,46.59,46.62,46.48,46.51,40060.79687330366,46.59,46.62,46.48,46.51,40060.7969
2009-02-23 11:00:00,46.52,46.6,46.51,46.53,22690.261643686896,46.52,46.6,46.51,46.53,22690.2616
2009-02-23 11:05:00,46.52,46.62,46.51,46.61,33546.84616219738,46.52,46.62,46.51,46.61,33546.8462
2009-02-23 11:10:00,46.61,46.72,46.6,46.66,29855.60742590381,46.61,46.72,46.6,46.66,29855.6074
2009-02-23 11:15:00,46.67,46.71,46.58,46.58,15524.915861469985,46.67,46.71,46.58,46.58,15524.9159
2009-02-23 11:20:00,46.57,46.59,46.52,46.54,19107.58875257844,46.57,46.59,46.52,46.54,19107.5888
2009-02-23 11:25:00,46.53,46.65,46.53,46.64,15307.784171099773,46.53,46.65,46.53,46.64,15307.7842
2009-02-23 11:30:00,46.63,46.64,46.48,46.51,43209.2063836717,46.63,46.64,46.48,46.51,43209.2064
2009-02-23 11:35:00,46.5,46.63,46.49,46.61,18239.0619910976,46.5,46.63,46.49,46.61,18239.062
2009-02-23 11:40:00,46.59,46.61,46.5,46.53,20953.20812072522,46.59,46.61,46.5,46.53,20953.2081
2009-02-23 11:45:00,46.52,46.58,46.52,46.55,33438.28031701227,46.52,46.58,46.52,46.55,33438.2803
2009-02-23 11:50:00,46.55,46.58,46.5,46.52,37020.95320812073,46.55,46.58,46.5,46.52,37020.9532
2009-02-23 11:55:00,46.52,46.52,46.4,46.41,66442.29725328412,46.52,46.52,46.4,46.41,66442.2973
2009-02-23 12:00:00,46.41,46.42,46.32,46.34,25947.23699924004,46.41,46.42,46.32,46.34,25947.237
2009-02-23 12:05:00,46.34,46.43,46.34,46.41,24101.61763109326,46.34,46.43,46.34,46.41,24101.6176
2009-02-23 12:10:00,46.41,46.41,46.33,46.35,63836.7169688416,46.41,46.41,46.33,46.35,63836.717
2009-02-23 12:15:00,46.35,46.35,46.29,46.32,35609.597220714364,46.35,46.35,46.29,46.32,35609.5972
2009-02-23 12:20:00,46.32,46.33,46.29,46.31,14656.389099989145,46.32,46.33,46.29,46.31,14656.3891
2009-02-23 12:25:00,46.29,46.31,46.22,46.27,25295.84192812941,46.29,46.31,46.22,46.27,25295.8419
2009-02-23 12:30:00,46.26,46.29,46.18,46.2,38432.30919552709,46.26,46.29,46.18,46.2,38432.3092
2009-02-23 12:35:00,46.18,46.18,46.07,46.11,68287.9166214309,46.18,46.18,46.07,46.11,68287.9166
2009-02-23 12:40:00,46.11,46.11,46.04,46.06,25730.10530886983,46.11,46.11,46.04,46.06,25730.1053
2009-02-23 12:45:00,46.06,46.07,45.86,45.91,46140.484203669526,46.06,46.07,45.86,45.91,46140.4842
2009-02-23 12:50:00,45.91,45.94,45.81,45.82,37455.21658886115,45.91,45.94,45.81,45.82,37455.2166
2009-02-23 12:55:00,45.81,45.81,45.73,45.74,54282.92259255239,45.81,45.81,45.73,45.74,54282.9226
2009-02-23 13:00:00,45.75,45.76,45.65,45.72,48311.801107371626,45.75,45.76,45.65,45.72,48311.8011
2009-02-23 13:05:00,45.73,45.77,45.68,45.7,64705.24373032244,45.73,45.77,45.68,45.7,64705.2437
2009-02-23 13:10:00,45.7,45.75,45.7,45.73,54717.185973292806,45.7,45.75,45.7,45.73,54717.186
2009-02-23 13:15:00,45.73,45.75,45.73,45.75,53197.264140701336,45.73,45.75,45.73,45.75,53197.2641
2009-02-23 13:20:00,45.75,45.79,45.72,45.78,55260.01519921833,45.75,45.79,45.72,45.78,55260.0152
2009-02-23 13:25:00,45.78,45.88,45.76,45.81,52763.00075996092,45.78,45.88,45.76,45.81,52763.0008
2009-02-23 13:30:00,45.82,45.88,45.79,45.83,25187.276082944307,45.82,45.88,45.79,45.83,25187.2761
2009-02-23 13:35:00,45.83,45.89,45.82,45.86,33329.71447182717,45.83,45.89,45.82,45.86,33329.7145
2009-02-23 13:40:00,45.87,45.9,45.85,45.88,31592.660948865487,45.87,45.9,45.85,45.88,31592.6609
2009-02-23 13:45:00,45.89,45.96,45.86,45.88,54391.48843773749,45.89,45.96,45.86,45.88,54391.4884
2009-02-23 13:50:00,45.87,45.87,45.8,45.82,24753.012702203887,45.87,45.87,45.8,45.82,24753.0127
2009-02-23 13:55:00,45.83,45.83,45.68,45.73,58082.72717403105,45.83,45.83,45.68,45.73,58082.7272
2009-02-23 14:00:00,45.73,45.78,45.6,45.78,58191.29301921616,45.73,45.78,45.6,45.78,58191.293
2009-02-23 14:05:00,45.8,45.89,45.75,45.84,29855.60742590381,45.8,45.89,45.75,45.84,29855.6074
2009-02-23 14:10:00,45.82,45.91,45.78,45.87,23124.52502442732,45.82,45.91,45.78,45.87,23124.525
2009-02-23 14:15:00,45.88,46.06,45.88,46.02,38758.0067310824,45.88,46.06,45.88,46.02,38758.0067
2009-02-23 14:20:00,46.0,46.06,45.94,45.95,15524.915861469985,46.0,46.06,45.94,45.95,15524.9159
2009-02-23 14:25:00,45.95,46.09,45.94,46.06,48203.23526218652,45.95,46.09,45.94,46.06,48203.2353
2009-02-23 14:30:00,46.05,46.08,45.92,45.94,54608.6201281077,46.05,46.08,45.92,45.94,54608.6201
2009-02-23 14:35:00,45.94,45.96,45.89,45.92,15416.350016284878,45.94,45.96,45.89,45.92,15416.35
2009-02-23 14:40:00,45.92,45.94,45.77,45.82,28009.98805775703,45.92,45.94,45.77,45.82,28009.9881
2009-02-23 14:45:00,45.82,45.82,45.69,45.71,14113.55987406362,45.82,45.82,45.69,45.71,14113.5599
2009-02-23 14:50:00,45.71,45.82,45.54,45.63,55260.01519921833,45.71,45.82,45.54,45.63,55260.0152
2009-02-23 14:55:00,45.63,45.64,45.53,45.53,37889.47996960156,45.63,45.64,45.53,45.53,37889.48
2009-02-23 15:00:00,45.52,45.64,45.5,45.64,56237.10780588427,45.52,45.64,45.5,45.64,56237.1078
2009-02-23 15:05:00,45.62,45.75,45.62,45.7,58299.85886440126,45.62,45.75,45.62,45.7,58299.8589
2009-02-23 15:10:00,45.7,45.78,45.58,45.72,73607.64303550104,45.7,45.78,45.58,45.72,73607.643
2009-02-23 15:15:00,45.72,45.82,45.7,45.78,52980.132450331126,45.72,45.82,45.7,45.78,52980.1325
2009-02-23 15:20:00,45.79,45.81,45.61,45.69,79687.3303658669,45.79,45.81,45.61,45.69,79687.3304
2009-02-23 15:25:00,45.69,45.83,45.67,45.82,49397.45955922267,45.69,45.83,45.67,45.82,49397.4596
2009-02-23 15:30:00,45.8,45.94,45.8,45.87,79795.89621105201,45.8,45.94,45.8,45.87,79795.8962
2009-02-23 15:35:00,45.86,45.9,45.78,45.83,55694.27857995874,45.86,45.9,45.78,45.83,55694.2786
2009-02-23 15:40:00,45.81,45.83,45.69,45.75,62859.62436217566,45.81,45.83,45.69,45.75,62859.6244
2009-02-23 15:45:00,45.76,45.81,45.53,45.59,75236.13071327761,45.76,45.81,45.53,45.59,75236.1307
2009-02-23 15:50:00,45.59,45.64,45.48,45.6,221474.3241776137,45.59,45.64,45.48,45.6,221474.3242
2009-02-23 15:55:00,45.59,45.63,45.45,45.47,191293.0192161546,45.59,45.63,45.45,45.47,191293.0192
2009-02-24 09:30:00,46.04,46.05,45.58,45.89,139941.37444360004,46.04,46.05,45.58,45.89,139941.3744
2009-02-24 09:35:00,46.0,46.29,45.73,46.22,26272.93453479536,46.0,46.29,45.73,46.22,26272.9345
2009-02-24 09:40:00,46.24,46.36,45.96,46.13,98252.0898925198,46.24,46.36,45.96,46.13,98252.0899
2009-02-24 09:45:00,46.1,46.44,46.06,46.44,39192.27011182282,46.1,46.44,46.06,46.44,39192.2701
2009-02-24 09:50:00,46.46,46.71,46.46,46.61,48746.06448811204,46.46,46.71,46.46,46.61,48746.0645
2009-02-24 09:55:00,46.61,46.64,46.5,46.5,27792.85636738682,46.61,46.64,46.5,46.5,27792.8564
2009-02-24 10:00:00,46.49,46.64,46.34,46.52,42232.11377700576,46.49,46.64,46.34,46.52,42232.1138
2009-02-24 10:05:00,46.52,46.54,46.33,46.37,34198.241233308,46.52,46.54,46.33,46.37,34198.2412
2009-02-24 10:10:00,46.37,46.42,46.33,46.36,15742.04755184019,46.37,46.42,46.33,46.36,15742.0476
2009-02-24 10:15:00,46.35,46.38,46.19,46.27,81315.81804364348,46.35,46.38,46.19,46.27,81315.818
2009-02-24 10:20:00,46.28,46.33,46.24,46.31,10639.452828140267,46.28,46.33,46.24,46.31,10639.4528
2009-02-24 10:25:00,46.34,46.39,46.28,46.32,33981.1095429378,46.34,46.39,46.28,46.32,33981.1095
2009-02-24 10:30:00,46.31,46.43,46.25,46.36,63076.75605254587,46.31,46.43,46.25,46.36,63076.7561
2009-02-24 10:35:00,46.36,46.47,46.36,46.45,19650.417978503963,46.36,46.47,46.36,46.45,19650.418
2009-02-24 10:40:00,46.45,46.55,46.42,46.53,19758.98382368907,46.45,46.55,46.42,46.53,19758.9838
2009-02-24 10:45:00,46.53,46.8,46.53,46.77,35175.333839973944,46.53,46.8,46.53,46.77,35175.3338
2009-02-24 10:50:00,46.78,46.85,46.66,46.7,27684.29052220172,46.78,46.85,46.66,46.7,27684.2905
2009-02-24 10:55:00,46.68,46.72,46.6,46.64,18890.45706220823,46.68,46.72,46.6,46.64,18890.4571
2009-02-24 11:00:00,46.64,46.68,46.6,46.68,15416.350016284878,46.64,46.68,46.6,46.68,15416.35
2009-02-24 11:05:00,46.67,46.71,46.6,46.6,45814.78666811421,46.67,46.71,46.6,46.6,45814.7867
2009-02-24 11:10:00,46.61,46.72,46.57,46.64,42340.67962219086,46.61,46.72,46.57,46.64,42340.6796
2009-02-24 11:15:00,46.64,46.7,46.61,46.67,22907.393334057106,46.64,46.7,46.61,46.67,22907.3933
2009-02-24 11:20:00,46.66,46.75,46.63,46.63,26381.50037998045,46.66,46.75,46.63,46.63,26381.5004
2009-02-24 11:25:00,46.62,46.65,46.56,46.61,19650.417978503963,46.62,46.65,46.56,46.61,19650.418
2009-02-24 11:30:00,46.62,46.66,46.5,46.51,23233.09086961242,46.62,46.66,46.5,46.51,23233.0909
2009-02-24 11:35:00,46.52,46.59,46.5,46.54,23775.920095537946,46.52,46.59,46.5,46.54,23775.9201
2009-02-24 11:40:00,46.56,46.62,46.49,46.52,50048.8546303333,46.56,46.62,46.49,46.52,50048.8546
2009-02-24 11:45:00,46.52,46.52,46.38,46.4,36260.992291824994,46.52,46.52,46.38,46.4,36260.9923
2009-02-24 11:50:00,46.4,46.53,46.39,46.53,23450.22255998263,46.4,46.53,46.39,46.53,23450.2226
2009-02-24 11:55:00,46.52,46.61,46.5,46.5,18781.891217023127,46.52,46.61,46.5,46.5,18781.8912
2009-02-24 12:00:00,46.48,46.52,46.44,46.45,45163.39159700358,46.48,46.52,46.44,46.45,45163.3916
2009-02-24 12:05:00,46.46,46.46,46.29,46.34,33872.54369775269,46.46,46.46,46.29,46.34,33872.5437
2009-02-24 12:10:00,46.33,46.33,46.1,46.12,51025.94723699924,46.33,46.33,46.1,46.12,51025.9472
2009-02-24 12:15:00,46.11,46.11,44.57,44.65,648138.0957550755,46.11,46.11,44.57,44.65,648138.0958
2009-02-24 12:20:00,44.65,45.23,44.01,44.21,653783.5197047009,44.65,45.23,44.01,44.21,653783.5197
2009-02-24 12:25:00,44.21,44.65,43.82,44.59,609922.9182499186,44.21,44.65,43.82,44.59,609922.9182
2009-02-24 12:30:00,44.62,44.98,44.59,44.95,177179.459342091,44.62,44.98,44.59,44.95,177179.4593
2009-02-24 12:35:00,44.95,45.15,44.9,45.0,130170.44837694062,44.95,45.15,44.9,45.0,130170.4484
2009-02-24 12:40:00,45.0,45.22,44.99,45.15,89132.55889697102,45.0,45.22,44.99,45.15,89132.5589
2009-02-24 12:45:00,45.16,45.24,45.08,45.13,59928.34654217783,45.16,45.24,45.08,45.13,59928.3465
2009-02-24 12:50:00,45.21,45.26,45.01,45.09,83921.39832808598,45.21,45.26,45.01,45.09,83921.3983
2009-02-24 12:55:00,45.11,45.18,45.02,45.04,124090.76104657476,45.11,45.18,45.02,45.04,124090.761
2009-02-24 13:00:00,45.04,45.13,44.94,45.1,68722.18000217131,45.04,45.13,44.94,45.1,68722.18
2009-02-24 13:05:00,45.1,45.13,44.89,45.06,37238.08489849094,45.1,45.13,44.89,45.06,37238.0849
2009-02-24 13:10:00,45.07,45.09,44.81,44.85,37238.08489849094,45.07,45.09,44.81,44.85,37238.0849
2009-02-24 13:15:00,44.88,45.01,44.86,44.91,23233.09086961242,44.88,45.01,44.86,44.91,23233.0909
2009-02-24 13:20:00,44.92,45.32,44.91,45.12,239279.1227879709,44.92,45.32,44.91,45.12,239279.1228
2009-02-24 13:25:00,45.12,45.26,45.08,45.24,188253.17555097167,45.12,45.26,45.08,45.24,188253.1756
2009-02-24 13:30:00,45.24,45.42,45.04,45.34,230485.28932797743,45.24,45.42,45.04,45.34,230485.2893
2009-02-24 13:35:00,45.32,45.43,45.24,45.4,59928.34654217783,45.32,45.43,45.24,45.4,59928.3465
2009-02-24 13:40:00,45.38,45.4,45.32,45.34,55585.71273477364,45.38,45.4,45.32,45.34,55585.7127
2009-02-24 13:45:00,45.34,45.39,45.22,45.27,81098.68635327327,45.34,45.39,45.22,45.27,81098.6864
2009-02-24 13:50:00,45.26,45.35,45.25,45.29,21496.037346650744,45.26,45.35,45.25,45.29,21496.0373
2009-02-24 13:55:00,45.28,45.36,45.25,45.29,16936.271848876346,45.28,45.36,45.25,45.29,16936.2718
2009-02-24 14:00:00,45.28,45.33,45.22,45.26,39626.53349256324,45.28,45.33,45.22,45.26,39626.5335
2009-02-24 14:05:00,45.24,45.34,45.24,45.28,26598.632070350668,45.24,45.34,45.24,45.28,26598.6321
2009-02-24 14:10:00,45.29,45.29,45.17,45.18,28552.817283682554,45.29,45.29,45.17,45.18,28552.8173
2009-02-24 14:15:00,45.17,45.53,45.17,45.52,103246.11877103464,45.17,45.53,45.17,45.52,103246.1188
2009-02-24 14:20:00,45.51,45.52,45.42,45.48,40277.92856367387,45.51,45.52,45.42,45.48,40277.9286
2009-02-24 14:25:00,45.5,45.54,45.42,45.43,25295.84192812941,45.5,45.54,45.42,45.43,25295.8419
2009-02-24 14:30:00,45.43,45.47,45.35,45.47,48637.49864292693,45.43,45.47,45.35,45.47,48637.4986
2009-02-24 14:35:00,45.46,45.56,45.44,45.5,54825.75181847791,45.46,45.56,45.44,45.5,54825.7518
2009-02-24 14:40:00,45.5,45.56,45.39,45.47,47768.9718814461,45.5,45.56,45.39,45.47,47768.9719
2009-02-24 14:45:00,45.46,45.51,45.41,45.51,29421.344045163394,45.46,45.51,45.41,45.51,29421.344
2009-02-24 14:50:00,45.5,45.5,45.39,45.43,45271.95744218869,45.5,45.5,45.39,45.43,45271.9574
2009-02-24 14:55:00,45.41,45.61,45.41,45.56,55368.58104440344,45.41,45.61,45.41,45.56,55368.581
2009-02-24 15:00:00,45.56,45.61,45.47,45.56,39735.09933774835,45.56,45.61,45.47,45.56,39735.0993
2009-02-24 15:05:00,45.56,45.68,45.55,45.66,44511.99652589296,45.56,45.68,45.55,45.66,44511.9965
2009-02-24 15:10:00,45.65,45.77,45.61,45.77,47660.406036261,45.65,45.77,45.61,45.77,47660.406
2009-02-24 15:15:00,45.77,45.82,45.74,45.8,37129.51905330584,45.77,45.82,45.74,45.8,37129.5191
2009-02-24 15:20:00,45.83,45.93,45.78,45.87,138747.1501465639,45.83,45.93,45.78,45.87,138747.1501
2009-02-24 15:25:00,45.87,45.99,45.83,45.89,99663.44587992618,45.87,45.99,45.83,45.89,99663.4459
2009-02-24 15:30:00,45.88,45.93,45.81,45.85,96189.33883400285,45.88,45.93,45.81,45.85,96189.3388
2009-02-24 15:35:00,45.84,45.98,45.8,45.91,76321.78916512865,45.84,45.98,45.8,45.91,76321.7892
2009-02-24 15:40:00,45.91,45.97,45.82,45.82,55260.01519921833,45.91,45.97,45.82,45.82,55260.0152
2009-02-24 15:45:00,45.82,45.95,45.79,45.91,81967.21311475411,45.82,45.95,45.79,45.91,81967.2131
2009-02-24 15:50:00,45.91,46.01,45.83,45.9,139072.8476821192,45.91,46.01,45.83,45.9,139072.8477
2009-02-24 15:55:00,45.91,45.91,45.6,45.64,147975.2469872978,45.91,45.91,45.6,45.64,147975.247
2009-02-25 09:30:00,45.47,45.59,45.36,45.48,109651.50363695582,45.47,45.59,45.36,45.48,109651.5036
2009-02-25 09:35:00,45.49,45.71,45.45,45.59,60471.17576810336,45.49,45.71,45.45,45.59,60471.1758
2009-02-25 09:40:00,45.59,45.78,45.47,45.76,47117.57681033547,45.59,45.78,45.47,45.76,47117.5768
2009-02-25 09:45:00,45.74,45.94,45.66,45.93,43426.33807404191,45.74,45.94,45.66,45.93,43426.3381
2009-02-25 09:50:00,45.84,45.84,45.7,45.72,31592.660948865487,45.84,45.84,45.7,45.72,31592.6609
2009-02-25 09:55:00,45.77,45.94,45.71,45.83,20410.37889479969,45.77,45.94,45.71,45.83,20410.3789
2009-02-25 10:00:00,45.84,45.89,45.7,45.82,50048.8546303333,45.84,45.89,45.7,45.82,50048.8546
2009-02-25 10:05:00,45.82,45.91,45.71,45.87,90001.08565845185,45.82,45.91,45.71,45.87,90001.0857
2009-02-25 10:10:00,45.87,45.93,45.75,45.87,49723.157094777984,45.87,45.93,45.75,45.87,49723.1571
2009-02-25 10:15:00,45.86,46.07,45.78,46.07,98034.9582021496,45.86,46.07,45.78,46.07,98034.9582
2009-02-25 10:20:00,46.06,46.23,46.02,46.03,38106.61165997177,46.06,46.23,46.02,46.03,38106.6117
2009-02-25 10:25:00,46.02,46.15,45.93,46.15,23015.95917924221,46.02,46.15,45.93,46.15,23015.9592
2009-02-25 10:30:00,46.15,46.26,46.07,46.23,56997.06872218,46.15,46.26,46.07,46.23,56997.0687
2009-02-25 10:35:00,46.22,46.36,46.17,46.28,43317.7722288568,46.22,46.36,46.17,46.28,43317.7722
2009-02-25 10:40:00,46.26,46.29,46.11,46.14,68287.9166214309,46.26,46.29,46.11,46.14,68287.9166
2009-02-25 10:45:00,46.15,46.18,46.1,46.16,54500.0542829226,46.15,46.18,46.1,46.16,54500.0543
2009-02-25 10:50:00,46.13,46.28,46.13,46.25,44511.99652589296,46.13,46.28,46.13,46.25,44511.9965
2009-02-25 10:55:00,46.25,46.29,46.2,46.27,33655.41200738248,46.25,46.29,46.2,46.27,33655.412
2009-02-25 11:00:00,46.27,46.29,46.21,46.26,16936.271848876346,46.27,46.29,46.21,46.26,16936.2718
2009-02-25 11:05:00,46.26,46.36,46.25,46.33,28878.51481923787,46.26,46.36,46.25,46.33,28878.5148
2009-02-25 11:10:00,46.33,46.51,46.3,46.51,39083.70426663772,46.33,46.51,46.3,46.51,39083.7043
2009-02-25 11:15:00,46.51,46.86,46.51,46.73,105091.7381391814,46.51,46.86,46.51,46.73,105091.7381
2009-02-25 11:20:00,46.72,46.77,46.67,46.69,28878.51481923787,46.72,46.77,46.67,46.69,28878.5148
2009-02-25 11:25:00,46.68,46.86,46.57,46.86,33438.28031701227,46.68,46.86,46.57,46.86,33438.2803
2009-02-25 11:30:00,46.87,47.01,46.86,46.97,58299.85886440126,46.87,47.01,46.86,46.97,58299.8589
2009-02-25 11:35:00,46.95,46.97,46.87,46.88,36152.42644663989,46.95,46.97,46.87,46.88,36152.4264
2009-02-25 11:40:00,46.87,46.95,46.87,46.87,88155.46629030508,46.87,46.95,46.87,46.87,88155.4663
2009-02-25 11:45:00,46.9,47.06,46.88,46.97,46357.615894039736,46.9,47.06,46.88,46.97,46357.6159
2009-02-25 11:50:00,46.98,47.09,46.68,47.02,257083.9213983281,46.98,47.09,46.68,47.02,257083.9214
2009-02-25 11:55:00,47.01,47.01,46.62,46.65,49071.76202366736,47.01,47.01,46.62,46.65,49071.762
2009-02-25 12:00:00,46.65,46.71,46.59,46.65,36043.860601454784,46.65,46.71,46.59,46.65,36043.8606
2009-02-25 12:05:00,46.67,46.67,46.57,46.58,22798.827488872,46.67,46.67,46.57,46.58,22798.8275
2009-02-25 12:10:00,46.6,46.82,46.58,46.68,15199.218325914668,46.6,46.82,46.58,46.68,15199.2183
2009-02-25 12:15:00,46.68,46.7,46.62,46.64,14004.994028878516,46.68,46.7,46.62,46.64,14004.994
2009-02-25 12:20:00,46.63,46.71,46.63,46.65,19324.72044294865,46.63,46.71,46.63,46.65,19324.7204
2009-02-25 12:25:00,46.65,46.69,46.57,46.58,27467.158831831508,46.65,46.69,46.57,46.58,27467.1588
2009-02-25 12:30:00,46.59,46.67,46.57,46.64,23558.788405167736,46.59,46.67,46.57,46.64,23558.7884
2009-02-25 12:35:00,46.64,46.68,46.64,46.66,8685.267614808381,46.64,46.68,46.64,46.66,8685.2676
2009-02-25 12:40:00,46.66,46.67,46.64,46.64,27250.02714146129,46.66,46.67,46.64,46.64,27250.0271
2009-02-25 12:45:00,46.65,46.77,46.64,46.68,94669.41700141136,46.65,46.77,46.64,46.68,94669.417
2009-02-25 12:50:00,46.68,46.7,46.62,46.65,55151.449354033226,46.68,46.7,46.62,46.65,55151.4494
2009-02-25 12:55:00,46.64,46.68,46.6,46.62,21496.037346650744,46.64,46.68,46.6,46.62,21496.0373
2009-02-25 13:00:00,46.61,46.69,46.58,46.64,46900.44511996526,46.61,46.69,46.58,46.64,46900.4451
2009-02-25 13:05:00,46.65,46.66,46.56,46.61,33112.58278145696,46.65,46.66,46.56,46.61,33112.5828
2009-02-25 13:10:00,46.61,46.61,46.46,46.56,46466.18173922484,46.61,46.61,46.46,46.56,46466.1817
2009-02-25 13:15:00,46.56,46.62,46.54,46.56,34306.807078493104,46.56,46.62,46.54,46.56,34306.8071
2009-02-25 13:20:00,46.57,46.59,46.49,46.5,19976.11551405928,46.57,46.59,46.49,46.5,19976.1155
2009-02-25 13:25:00,46.49,46.53,46.44,46.52,36586.68982738031,46.49,46.53,46.44,46.52,36586.6898
2009-02-25 13:30:00,46.52,46.64,46.52,46.64,16067.745087395506,46.52,46.64,46.52,46.64,16067.7451
2009-02-25 13:35:00,46.65,46.82,46.65,46.72,42340.67962219086,46.65,46.82,46.65,46.72,42340.6796
2009-02-25 13:40:00,46.72,46.89,46.72,46.84,51134.51308218435,46.72,46.89,46.72,46.84,51134.5131
2009-02-25 13:45:00,46.82,47.01,46.82,46.97,24644.446857018786,46.82,47.01,46.82,46.97,24644.4469
2009-02-25 13:50:00,46.99,47.07,46.92,47.01,28769.948974052764,46.99,47.07,46.92,47.01,28769.949
2009-02-25 13:55:00,47.01,47.12,46.98,47.08,44294.86483552275,47.01,47.12,46.98,47.08,44294.8648
2009-02-25 14:00:00,47.09,47.12,46.95,46.98,42557.81131256107,47.09,47.12,46.95,46.98,42557.8113
2009-02-25 14:05:00,46.96,46.99,46.83,46.88,49614.59124959288,46.96,46.99,46.83,46.88,49614.5912
2009-02-25 14:10:00,46.88,46.94,46.76,46.85,35066.76799478884,46.88,46.94,46.76,46.85,35066.768
2009-02-25 14:15:00,46.87,47.05,46.85,46.87,72304.85289327978,46.87,47.05,46.85,46.87,72304.8529
2009-02-25 14:20:00,46.88,47.17,46.87,47.15,60254.044077733146,46.88,47.17,46.87,47.15,60254.0441
2009-02-25 14:25:00,47.14,47.21,47.08,47.15,45163.39159700358,47.14,47.21,47.08,47.15,45163.3916
2009-02-25 14:30:00,47.15,47.37,47.03,47.24,120182.39061991098,47.15,47.37,47.03,47.24,120182.3906
2009-02-25 14:35:00,47.22,47.33,47.19,47.22,45489.0891325589,47.22,47.33,47.19,47.22,45489.0891
2009-02-25 14:40:00,47.21,47.35,47.2,47.29,49940.288785148194,47.21,47.35,47.2,47.29,49940.2888
2009-02-25 14:45:00,47.27,47.32,47.23,47.26,31484.09510368038,47.27,47.32,47.23,47.26,31484.0951
2009-02-25 14:50:00,47.26,47.34,47.24,47.3,41906.41624145044,47.26,47.34,47.24,47.3,41906.4162
2009-02-25 14:55:00,47.29,47.32,47.14,47.17,69482.14091846705,47.29,47.32,47.14,47.17,69482.1409
2009-02-25 15:00:00,47.19,47.31,47.12,47.27,82618.60818586472,47.19,47.31,47.12,47.27,82618.6082
2009-02-25 15:05:00,47.27,47.36,47.24,47.25,105526.00151992185,47.27,47.36,47.24,47.25,105526.0015
2009-02-25 15:10:00,47.24,47.39,47.15,47.35,164585.82130061885,47.24,47.39,47.15,47.35,164585.8213
2009-02-25 15:15:00,47.34,47.58,47.3,47.3,156443.38291173597,47.34,47.58,47.3,47.3,156443.3829
2009-02-25 15:20:00,47.31,47.44,47.28,47.44,90761.04657474758,47.31,47.44,47.28,47.44,90761.0466
2009-02-25 15:25:00,47.43,47.46,47.3,47.32,45054.82575181848,47.43,47.46,47.3,47.32,45054.8258
2009-02-25 15:30:00,47.34,47.38,47.3,47.34,44403.430680707854,47.34,47.38,47.3,47.34,44403.4307
2009-02-25 15:35:00,47.34,47.47,47.3,47.35,77624.57930734991,47.34,47.47,47.3,47.35,77624.5793
2009-02-25 15:40:00,47.34,47.39,47.24,47.34,89783.95396808164,47.34,47.39,47.24,47.34,89783.954
2009-02-25 15:45:00,47.34,47.4,47.21,47.28,96080.77298881771,47.34,47.4,47.21,47.28,96080.773
2009-02-25 15:50:00,47.28,47.28,46.87,46.87,86201.28107697319,47.28,47.28,46.87,46.87,86201.2811
2009-02-25 15:55:00,46.87,46.88,46.56,46.56,131256.10682879167,46.87,46.88,46.56,46.56,131256.1068
2009-02-26 09:30:00,47.42,47.42,46.46,47.31,77298.8817717946,47.42,47.42,46.46,47.31,77298.8818
2009-02-26 09:35:00,47.24,47.24,46.49,46.51,42557.81131256107,47.24,47.24,46.49,46.51,42557.8113
2009-02-26 09:40:00,46.49,46.49,46.2,46.41,25838.671154054937,46.49,46.49,46.2,46.41,25838.6712
2009-02-26 09:45:00,46.41,46.69,46.17,46.69,47877.537726631206,46.41,46.69,46.17,46.69,47877.5377
2009-02-26 09:50:00,46.69,46.82,46.66,46.79,44403.430680707854,46.69,46.82,46.66,46.79,44403.4307
2009-02-26 09:55:00,46.79,46.8,46.64,46.74,54174.35674736728,46.79,46.8,46.64,46.74,54174.3567
2009-02-26 10:00:00,46.73,46.87,46.66,46.75,55477.14688958854,46.73,46.87,46.66,46.75,55477.1469
2009-02-26 10:05:00,46.75,46.76,46.62,46.68,14222.125719248725,46.75,46.76,46.62,46.68,14222.1257
2009-02-26 10:10:00,46.69,46.75,46.63,46.64,14656.389099989145,46.69,46.75,46.63,46.64,14656.3891
2009-02-26 10:15:00,46.64,46.7,46.57,46.65,11725.111279991315,46.64,46.7,46.57,46.65,11725.1113
2009-02-26 10:20:00,46.68,46.76,46.65,46.67,64488.11203995223,46.68,46.76,46.65,46.67,64488.112
2009-02-26 10:25:00,46.69,46.7,46.59,46.64,12702.203886657258,46.69,46.7,46.59,46.64,12702.2039
2009-02-26 10:30:00,46.65,46.66,46.53,46.62,27684.29052220172,46.65,46.66,46.53,46.62,27684.2905
2009-02-26 10:35:00,46.61,46.71,46.52,46.56,78167.40853327543,46.61,46.71,46.52,46.56,78167.4085
2009-02-26 10:40:00,46.56,46.58,46.52,46.56,48528.93279774183,46.56,46.58,46.52,46.56,48528.9328
2009-02-26 10:45:00,46.54,46.6,46.54,46.6,41472.15286071002,46.54,46.6,46.54,46.6,41472.1529
2009-02-26 10:50:00,46.58,46.63,46.49,46.5,33655.41200738248,46.58,46.63,46.49,46.5,33655.412
2009-02-26 10:55:00,46.5,46.57,46.48,46.55,16067.745087395506,46.5,46.57,46.48,46.55,16067.7451
2009-02-26 11:00:00,46.54,46.57,46.39,46.44,37672.34827923135,46.54,46.57,46.39,46.44,37672.3483
2009-02-26 11:05:00,46.43,46.47,46.34,46.37,24644.446857018786,46.43,46.47,46.34,46.37,24644.4469
2009-02-26 11:10:00,46.36,46.41,46.31,46.36,18456.19368146781,46.36,46.41,46.31,46.36,18456.1937
2009-02-26 11:15:00,46.36,46.41,46.3,46.41,19976.11551405928,46.36,46.41,46.3,46.41,19976.1155
2009-02-26 11:20:00,46.41,46.42,46.31,46.32,32461.187710346327,46.41,46.42,46.31,46.32,32461.1877
2009-02-26 11:25:00,46.33,46.34,46.15,46.15,51025.94723699924,46.33,46.34,46.15,46.15,51025.9472
2009-02-26 11:30:00,46.15,46.19,46.01,46.05,89783.95396808164,46.15,46.19,46.01,46.05,89783.954
2009-02-26 11:35:00,46.06,46.09,46.04,46.07,25187.276082944307,46.06,46.09,46.04,46.07,25187.2761
2009-02-26 11:40:00,46.06,46.1,45.92,45.94,24535.88101183368,46.06,46.1,45.92,45.94,24535.881
2009-02-26 11:45:00,45.94,45.94,45.83,45.86,26598.632070350668,45.94,45.94,45.83,45.86,26598.6321
2009-02-26 11:50:00,45.86,45.97,45.86,45.97,18673.325371838026,45.86,45.97,45.86,45.97,18673.3254
2009-02-26 11:55:00,45.95,45.99,45.92,45.94,14222.125719248725,45.95,45.99,45.92,45.94,14222.1257
2009-02-26 12:00:00,45.95,46.03,45.95,45.97,10965.150363695582,45.95,46.03,45.95,45.97,10965.1504
2009-02-26 12:05:00,45.97,45.98,45.93,45.97,12810.769731842363,45.97,45.98,45.93,45.97,12810.7697
2009-02-26 12:10:00,45.96,45.98,45.88,45.88,14982.086635544458,45.96,45.98,45.88,45.88,14982.0866
2009-02-26 12:15:00,45.9,45.91,45.82,45.85,35826.728911084574,45.9,45.91,45.82,45.85,35826.7289
2009-02-26 12:20:00,45.85,45.91,45.82,45.83,15742.04755184019,45.85,45.91,45.82,45.83,15742.0476
2009-02-26 12:25:00,45.83,45.9,45.79,45.89,26815.76376072088,45.83,45.9,45.79,45.89,26815.7638
2009-02-26 12:30:00,45.89,45.89,45.81,45.82,17044.837694061447,45.89,45.89,45.81,45.82,17044.8377
2009-02-26 12:35:00,45.84,45.88,45.81,45.82,14439.257409618936,45.84,45.88,45.81,45.82,14439.2574
2009-02-26 12:40:00,45.81,45.82,45.69,45.69,16393.44262295082,45.81,45.82,45.69,45.69,16393.4426
2009-02-26 12:45:00,45.7,45.79,45.68,45.77,21930.300727391164,45.7,45.79,45.68,45.77,21930.3007
2009-02-26 12:50:00,45.77,45.81,45.72,45.8,19107.58875257844,45.77,45.81,45.72,45.8,19107.5888
2009-02-26 12:55:00,45.79,45.82,45.64,45.65,26815.76376072088,45.79,45.82,45.64,45.65,26815.7638
2009-02-26 13:00:00,45.68,45.68,45.59,45.59,19216.154597763543,45.68,45.68,45.59,45.59,19216.1546
2009-02-26 13:05:00,45.59,45.6,45.43,45.45,24318.749321463467,45.59,45.6,45.43,45.45,24318.7493
2009-02-26 13:10:00,45.45,45.46,45.27,45.42,34523.938768863314,45.45,45.46,45.27,45.42,34523.9388
2009-02-26 13:15:00,45.4,45.43,45.24,45.25,22581.69579850179,45.4,45.43,45.24,45.25,22581.6958
2009-02-26 13:20:00,45.24,45.34,45.23,45.26,31158.39756812507,45.24,45.34,45.23,45.26,31158.3976
2009-02-26 13:25:00,45.25,45.27,45.18,45.19,48963.19617848225,45.25,45.27,45.18,45.19,48963.1962
2009-02-26 13:30:00,45.2,45.23,45.14,45.16,61014.00499402888,45.2,45.23,45.14,45.16,61014.005
2009-02-26 13:35:00,45.16,45.16,45.0,45.01,60579.74161328846,45.16,45.16,45.0,45.01,60579.7416
2009-02-26 13:40:00,45.02,45.2,45.02,45.16,26055.802844425143,45.02,45.2,45.02,45.16,26055.8028
2009-02-26 13:45:00,45.16,45.3,45.15,45.22,31918.3584844208,45.16,45.3,45.15,45.22,31918.3585
2009-02-26 13:50:00,45.23,45.31,45.23,45.26,19650.417978503963,45.23,45.31,45.23,45.26,19650.418
2009-02-26 13:55:00,45.29,45.29,45.22,45.24,21061.773965910324,45.29,45.29,45.22,45.24,21061.774
2009-02-26 14:00:00,45.21,45.25,45.16,45.25,33981.1095429378,45.21,45.25,45.16,45.25,33981.1095
2009-02-26 14:05:00,45.24,45.25,45.12,45.18,23558.788405167736,45.24,45.25,45.12,45.18,23558.7884
2009-02-26 14:10:00,45.18,45.24,45.13,45.17,31158.39756812507,45.18,45.24,45.13,45.17,31158.3976
2009-02-26 14:15:00,45.16,45.2,45.12,45.15,17587.666919986972,45.16,45.2,45.12,45.15,17587.6669
2009-02-26 14:20:00,45.15,45.24,45.14,45.23,49614.59124959288,45.15,45.24,45.14,45.23,49614.5912
2009-02-26 14:25:00,45.22,45.24,45.18,45.18,47551.84019107589,45.22,45.24,45.18,45.18,47551.8402
2009-02-26 14:30:00,45.18,45.23,44.98,45.01,109868.63532732605,45.18,45.23,44.98,45.01,109868.6353
2009-02-26 14:35:00,45.02,45.13,44.98,45.05,32786.88524590164,45.02,45.13,44.98,45.05,32786.8852
2009-02-26 14:40:00,45.04,45.06,44.94,44.96,25404.40777331452,45.04,45.06,44.94,44.96,25404.4078
2009-02-26 14:45:00,44.95,45.02,44.89,44.95,43643.46976441212,44.95,45.02,44.89,44.95,43643.4698
2009-02-26 14:50:00,44.97,44.99,44.67,44.7,49723.157094777984,44.97,44.99,44.67,44.7,49723.1571
2009-02-26 14:55:00,44.7,44.76,44.55,44.63,59385.51731625231,44.7,44.76,44.55,44.63,59385.5173
2009-02-26 15:00:00,44.6,44.61,44.42,44.45,68396.482466616,44.6,44.61,44.42,44.45,68396.4825
2009-02-26 15:05:00,44.46,44.53,44.37,44.45,75236.13071327761,44.46,44.53,44.37,44.45,75236.1307
2009-02-26 15:10:00,44.45,44.48,44.1,44.13,86201.28107697319,44.45,44.48,44.1,44.13,86201.2811
2009-02-26 15:15:00,44.13,44.17,43.83,43.84,156226.25122136576,44.13,44.17,43.83,43.84,156226.2512
2009-02-26 15:20:00,43.84,43.92,43.7,43.83,225274.1287590924,43.84,43.92,43.7,43.83,225274.1288
2009-02-26 15:25:00,43.84,43.88,43.72,43.83,128433.39485397894,43.84,43.88,43.72,43.83,128433.3949
2009-02-26 15:30:00,43.84,44.02,43.84,43.99,175225.2741287591,43.84,44.02,43.84,43.99,175225.2741
2009-02-26 15:35:00,44.01,44.14,43.98,44.11,75778.95993920312,44.01,44.14,43.98,44.11,75778.9599
2009-02-26 15:40:00,44.11,44.26,44.06,44.23,122136.57583324288,44.11,44.26,44.06,44.23,122136.5758
2009-02-26 15:45:00,44.23,44.4,44.22,44.35,166974.26989469113,44.23,44.4,44.22,44.35,166974.2699
2009-02-26 15:50:00,44.34,44.39,44.28,44.3,182064.9223754207,44.34,44.39,44.28,44.3,182064.9224
2009-02-26 15:55:00,44.3,44.31,43.95,43.95,231353.81608945827,44.3,44.31,43.95,43.95,231353.8161
2009-02-27 09:30:00,43.4,43.85,43.05,43.26,191727.28259689503,43.4,43.85,43.05,43.26,191727.2826
2009-02-27 09:35:00,43.24,43.45,42.9,43.4,98903.48496363044,43.24,43.45,42.9,43.4,98903.485
2009-02-27 09:40:00,43.4,43.61,43.13,43.55,53740.09336662686,43.4,43.61,43.13,43.55,53740.0934
2009-02-27 09:45:00,43.54,43.67,43.5,43.67,85658.45185104766,43.54,43.67,43.5,43.67,85658.4519
2009-02-27 09:50:00,43.68,43.68,43.36,43.36,88698.2955162306,43.68,43.68,43.36,43.36,88698.2955
2009-02-27 09:55:00,43.37,43.48,43.29,43.37,41472.15286071002,43.37,43.48,43.29,43.37,41472.1529
2009-02-27 10:00:00,43.36,43.61,43.36,43.59,41906.41624145044,43.36,43.61,43.36,43.59,41906.4162
2009-02-27 10:05:00,43.59,43.74,43.42,43.42,145369.6667028553,43.59,43.74,43.42,43.42,145369.6667
2009-02-27 10:10:00,43.42,43.52,43.36,43.38,235045.05482575184,43.42,43.52,43.36,43.38,235045.0548
2009-02-27 10:15:00,43.37,43.39,43.25,43.29,97383.56313103896,43.37,43.39,43.25,43.29,97383.5631
2009-02-27 10:20:00,43.31,43.57,43.3,43.48,67093.69232439475,43.31,43.57,43.3,43.48,67093.6923
2009-02-27 10:25:00,43.49,43.57,43.42,43.44,56454.23949625448,43.49,43.57,43.42,43.44,56454.2395
2009-02-27 10:30:00,43.45,43.86,43.36,43.84,82075.77895993921,43.45,43.86,43.36,43.84,82075.779
2009-02-27 10:35:00,43.84,43.84,43.69,43.76,34306.807078493104,43.84,43.84,43.69,43.76,34306.8071
2009-02-27 10:40:00,43.76,43.77,43.41,43.72,107588.75257843884,43.76,43.77,43.41,43.72,107588.7526
2009-02-27 10:45:00,43.72,43.77,43.52,43.53,43643.46976441212,43.72,43.77,43.52,43.53,43643.4698
2009-02-27 10:50:00,43.53,43.62,43.49,43.49,34198.241233308,43.53,43.62,43.49,43.49,34198.2412
2009-02-27 10:55:00,43.51,43.51,43.36,43.41,79904.46205623711,43.51,43.51,43.36,43.41,79904.4621
2009-02-27 11:00:00,43.41,43.41,43.2,43.26,78275.97437846054,43.41,43.41,43.2,43.26,78275.9744
2009-02-27 11:05:00,43.25,43.29,43.17,43.2,31266.96341331017,43.25,43.29,43.17,43.2,31266.9634
2009-02-27 11:10:00,43.21,43.27,43.1,43.12,28878.51481923787,43.21,43.27,43.1,43.12,28878.5148
2009-02-27 11:15:00,43.13,43.18,42.93,42.97,66659.42894365433,43.13,43.18,42.93,42.97,66659.4289
2009-02-27 11:20:00,42.96,42.96,42.77,42.78,48094.669417001416,42.96,42.96,42.77,42.78,48094.6694
2009-02-27 11:25:00,42.79,42.83,42.74,42.81,29964.173271088915,42.79,42.83,42.74,42.81,29964.1733
2009-02-27 11:30:00,42.83,42.9,42.75,42.77,41255.02117033981,42.83,42.9,42.75,42.77,41255.0212
2009-02-27 11:35:00,42.77,42.78,42.54,42.65,69807.83845402236,42.77,42.78,42.54,42.65,69807.8385
2009-02-27 11:40:00,42.66,42.87,42.63,42.85,67310.82401476496,42.66,42.87,42.63,42.85,67310.824
2009-02-27 11:45:00,42.83,42.84,42.75,42.8,45380.52328737379,42.83,42.84,42.75,42.8,45380.5233
2009-02-27 11:50:00,42.8,42.83,42.72,42.83,40060.79687330366,42.8,42.83,42.72,42.83,40060.7969
2009-02-27 11:55:00,42.82,42.87,42.77,42.77,28878.51481923787,42.82,42.87,42.77,42.77,28878.5148
2009-02-27 12:00:00,42.77,42.9,42.75,42.89,41689.28455108023,42.77,42.9,42.75,42.89,41689.2846
2009-02-27 12:05:00,42.89,42.96,42.88,42.94,32895.45109108675,42.89,42.96,42.88,42.94,32895.4511
2009-02-27 12:10:00,42.92,43.02,42.92,43.02,58842.68809032679,42.92,43.02,42.92,43.02,58842.6881
2009-02-27 12:15:00,43.02,43.14,42.9,42.98,40820.7577895994,43.02,43.14,42.9,42.98,40820.7578
2009-02-27 12:20:00,42.98,43.02,42.9,43.0,100749.10433177724,42.98,43.02,42.9,43.0,100749.1043
2009-02-27 12:25:00,43.0,43.01,42.84,42.86,27575.724677016613,43.0,43.01,42.84,42.86,27575.7247
2009-02-27 12:30:00,42.88,42.88,42.75,42.78,17587.666919986972,42.88,42.88,42.75,42.78,17587.6669
2009-02-27 12:35:00,42.78,42.78,42.55,42.55,56562.80534143958,42.78,42.78,42.55,42.55,56562.8053
2009-02-27 12:40:00,42.56,42.58,42.45,42.5,22255.99826294648,42.56,42.58,42.45,42.5,22255.9983
2009-02-27 12:45:00,42.51,42.51,42.47,42.47,39626.53349256324,42.51,42.51,42.47,42.47,39626.5335
2009-02-27 12:50:00,42.48,42.48,42.4,42.43,59494.08316143741,42.48,42.48,42.4,42.43,59494.0832
2009-02-27 12:55:00,42.43,42.43,42.32,42.37,76973.18423623928,42.43,42.43,42.32,42.37,76973.1842
2009-02-27 13:00:00,42.37,42.51,42.36,42.46,94452.28531104117,42.37,42.51,42.36,42.46,94452.2853
2009-02-27 13:05:00,42.46,42.5,42.32,42.43,66550.86309846923,42.46,42.5,42.32,42.43,66550.8631
2009-02-27 13:10:00,42.44,42.45,42.3,42.32,28552.817283682554,42.44,42.45,42.3,42.32,28552.8173
2009-02-27 13:15:00,42.31,42.34,42.26,42.29,55802.84442514385,42.31,42.34,42.26,42.29,55802.8444
2009-02-27 13:20:00,42.3,42.35,42.25,42.26,29095.64650960808,42.3,42.35,42.25,42.26,29095.6465
2009-02-27 13:25:00,42.28,42.36,42.24,42.34,18999.022907393333,42.28,42.36,42.24,42.34,18999.0229
2009-02-27 13:30:00,42.35,42.39,42.27,42.3,58082.72717403105,42.35,42.39,42.27,42.3,58082.7272
2009-02-27 13:35:00,42.32,42.32,41.97,42.09,113777.0057539898,42.32,42.32,41.97,42.09,113777.0058
2009-02-27 13:40:00,42.09,42.2,42.05,42.19,40603.62609922919,42.09,42.2,42.05,42.19,40603.6261
2009-02-27 13:45:00,42.19,42.36,42.19,42.36,59059.819780697,42.19,42.36,42.19,42.36,59059.8198
2009-02-27 13:50:00,42.36,42.41,42.25,42.31,45489.0891325589,42.36,42.41,42.25,42.31,45489.0891
2009-02-27 13:55:00,42.31,42.44,42.29,42.4,57539.89794810553,42.31,42.44,42.29,42.4,57539.8979
2009-02-27 14:00:00,42.41,42.53,42.39,42.49,32461.187710346327,42.41,42.53,42.39,42.49,32461.1877
2009-02-27 14:05:00,42.49,42.51,42.41,42.47,49397.45955922267,42.49,42.51,42.41,42.47,49397.4596
2009-02-27 14:10:00,42.47,42.59,42.4,42.59,64922.37542069265,42.47,42.59,42.4,42.59,64922.3754
2009-02-27 14:15:00,42.6,42.66,42.49,42.52,37129.51905330584,42.6,42.66,42.49,42.52,37129.5191
2009-02-27 14:20:00,42.53,42.56,42.44,42.45,22907.393334057106,42.53,42.56,42.44,42.45,22907.3933
2009-02-27 14:25:00,42.49,42.55,42.35,42.36,22907.393334057106,42.49,42.55,42.35,42.36,22907.3933
2009-02-27 14:30:00,42.36,42.4,42.33,42.35,16502.008468135926,42.36,42.4,42.33,42.35,16502.0085
2009-02-27 14:35:00,42.36,42.39,42.29,42.3,28987.08066442297,42.36,42.39,42.29,42.3,28987.0807
2009-02-27 14:40:00,42.3,42.41,42.28,42.34,39517.96764737814,42.3,42.41,42.28,42.34,39517.9676
2009-02-27 14:45:00,42.33,42.42,42.27,42.4,59711.21485180762,42.33,42.42,42.27,42.4,59711.2149
2009-02-27 14:50:00,42.4,42.47,42.4,42.41,35826.728911084574,42.4,42.47,42.4,42.41,35826.7289
2009-02-27 14:55:00,42.4,42.51,42.4,42.51,32244.05601997612,42.4,42.51,42.4,42.51,32244.056
2009-02-27 15:00:00,42.5,42.51,42.36,42.44,41689.28455108023,42.5,42.51,42.36,42.44,41689.2846
2009-02-27 15:05:00,42.43,42.44,42.32,42.34,38215.17750515688,42.43,42.44,42.32,42.34,38215.1775
2009-02-27 15:10:00,42.33,42.34,42.23,42.28,78601.67191401585,42.33,42.34,42.23,42.28,78601.6719
2009-02-27 15:15:00,42.28,42.28,42.05,42.11,44511.99652589296,42.28,42.28,42.05,42.11,44511.9965
2009-02-27 15:20:00,42.09,42.11,41.96,42.1,81532.94973401369,42.09,42.11,41.96,42.1,81532.9497
2009-02-27 15:25:00,42.11,42.2,42.1,42.12,80230.15959179243,42.11,42.2,42.1,42.12,80230.1596
2009-02-27 15:30:00,42.12,42.32,42.1,42.26,124416.45858213009,42.12,42.32,42.1,42.26,124416.4586
2009-02-27 15:35:00,42.26,42.28,42.18,42.2,127022.03886657258,42.26,42.28,42.18,42.2,127022.0389
2009-02-27 15:40:00,42.2,42.43,42.14,42.35,227228.31397242428,42.2,42.43,42.14,42.35,227228.314
2009-02-27 15:45:00,42.36,42.66,42.29,42.63,194224.2970361524,42.36,42.66,42.29,42.63,194224.297
2009-02-27 15:50:00,42.65,42.88,42.59,42.65,274563.02247313,42.65,42.88,42.59,42.65,274563.0225
2009-02-27 15:55:00,42.65,42.68,42.36,42.39,315383.7802627294,42.65,42.68,42.36,42.39,315383.7803
2009-03-02 09:30:00,41.64,41.64,41.14,41.15,113234.17652806429,41.64,41.64,41.14,41.15,113234.1765
2009-03-02 09:35:00,41.15,41.27,41.13,41.14,92823.79763326458,41.15,41.27,41.13,41.14,92823.7976
2009-03-02 09:40:00,41.15,41.32,41.14,41.27,74367.60395179677,41.15,41.32,41.14,41.27,74367.604
2009-03-02 09:45:00,41.24,41.45,41.19,41.45,55260.01519921833,41.24,41.45,41.19,41.45,55260.0152
2009-03-02 09:50:00,41.45,41.96,41.42,41.96,85224.18847030724,41.45,41.96,41.42,41.96,85224.1885
2009-03-02 09:55:00,41.97,42.03,41.74,41.78,84572.79339919661,41.97,42.03,41.74,41.78,84572.7934
2009-03-02 10:00:00,41.78,41.95,41.73,41.75,70350.66767994789,41.78,41.95,41.73,41.75,70350.6677
2009-03-02 10:05:00,41.75,41.85,41.73,41.78,38758.0067310824,41.75,41.85,41.73,41.78,38758.0067
2009-03-02 10:10:00,41.79,41.89,41.65,41.66,56779.93703180979,41.79,41.89,41.65,41.66,56779.937
2009-03-02 10:15:00,41.65,41.73,41.6,41.64,33763.97785256759,41.65,41.73,41.6,41.64,33763.9779
2009-03-02 10:20:00,41.6,41.62,41.47,41.5,49614.59124959288,41.6,41.62,41.47,41.5,49614.5912
2009-03-02 10:25:00,41.5,41.5,41.39,41.43,33004.01693627185,41.5,41.5,41.39,41.43,33004.0169
2009-03-02 10:30:00,41.42,41.51,41.41,41.49,38432.30919552709,41.42,41.51,41.41,41.49,38432.3092
2009-03-02 10:35:00,41.49,41.53,41.46,41.47,25838.671154054937,41.49,41.53,41.46,41.47,25838.6712
2009-03-02 10:40:00,41.47,41.53,41.42,41.53,52980.132450331126,41.47,41.53,41.42,41.53,52980.1325
2009-03-02 10:45:00,41.53,41.54,41.39,41.42,85115.62262512214,41.53,41.54,41.39,41.42,85115.6226
2009-03-02 10:50:00,41.43,41.43,41.36,41.39,48963.19617848225,41.43,41.43,41.36,41.39,48963.1962
2009-03-02 10:55:00,41.39,41.41,41.21,41.21,50700.24970144393,41.39,41.41,41.21,41.21,50700.2497
2009-03-02 11:00:00,41.23,41.31,41.2,41.22,49940.288785148194,41.23,41.31,41.2,41.22,49940.2888
2009-03-02 11:05:00,41.23,41.25,41.19,41.2,65356.63880143307,41.23,41.25,41.19,41.2,65356.6388
2009-03-02 11:10:00,41.2,41.23,41.11,41.12,74801.8673325372,41.2,41.23,41.11,41.12,74801.8673
2009-03-02 11:15:00,41.12,41.17,41.01,41.16,66659.42894365433,41.12,41.17,41.01,41.16,66659.4289
2009-03-02 11:20:00,41.15,41.19,41.04,41.05,25730.10530886983,41.15,41.19,41.04,41.05,25730.1053
2009-03-02 11:25:00,41.05,41.05,40.83,40.86,62208.22929106504,41.05,41.05,40.83,40.86,62208.2293
2009-03-02 11:30:00,40.87,40.95,40.83,40.89,25512.97361849962,40.87,40.95,40.83,40.89,25512.9736
2009-03-02 11:35:00,40.89,40.9,40.71,40.75,29312.77819997829,40.89,40.9,40.71,40.75,29312.7782
2009-03-02 11:40:00,40.73,40.82,40.72,40.73,23993.05178590816,40.73,40.82,40.72,40.73,23993.0518
2009-03-02 11:45:00,40.74,40.76,40.67,40.69,22798.827488872,40.74,40.76,40.67,40.69,22798.8275
2009-03-02 11:50:00,40.7,40.72,40.65,40.68,36803.82151775052,40.7,40.72,40.65,40.68,36803.8215
2009-03-02 11:55:00,40.69,40.75,40.68,40.72,38758.0067310824,40.69,40.75,40.68,40.72,38758.0067
2009-03-02 12:00:00,40.71,40.77,40.65,40.66,37998.04581478667,40.71,40.77,40.65,40.66,37998.0458
2009-03-02 12:05:00,40.68,40.72,40.66,40.66,25404.40777331452,40.68,40.72,40.66,40.66,25404.4078
2009-03-02 12:10:00,40.66,40.67,40.46,40.48,50265.98632070351,40.66,40.67,40.46,40.48,50265.9863
2009-03-02 12:15:00,40.49,40.57,40.41,40.44,31809.792639235697,40.49,40.57,40.41,40.44,31809.7926
2009-03-02 12:20:00,40.45,40.54,40.44,40.53,34741.070459233524,40.45,40.54,40.44,40.53,34741.0705
2009-03-02 12:25:00,40.53,40.62,40.51,40.57,32569.75355553143,40.53,40.62,40.51,40.57,32569.7536
2009-03-02 12:30:00,40.57,40.64,40.53,40.57,39192.27011182282,40.57,40.64,40.53,40.57,39192.2701
2009-03-02 12:35:00,40.58,40.6,40.43,40.45,107697.31842362392,40.58,40.6,40.43,40.45,107697.3184
2009-03-02 12:40:00,40.45,40.54,40.42,40.53,32895.45109108675,40.45,40.54,40.42,40.53,32895.4511
2009-03-02 12:45:00,40.52,40.55,40.42,40.48,26598.632070350668,40.52,40.55,40.42,40.48,26598.6321
2009-03-02 12:50:00,40.49,40.67,40.45,40.64,29529.9098903485,40.49,40.67,40.45,40.64,29529.9099
2009-03-02 12:55:00,40.63,40.65,40.45,40.51,28118.55390294213,40.63,40.65,40.45,40.51,28118.5539
2009-03-02 13:00:00,40.51,40.6,40.46,40.5,48637.49864292693,40.51,40.6,40.46,40.5,48637.4986
2009-03-02 13:05:00,40.5,40.55,40.44,40.55,29964.173271088915,40.5,40.55,40.44,40.55,29964.1733
2009-03-02 13:10:00,40.54,40.55,40.44,40.45,23884.48594072305,40.54,40.55,40.44,40.45,23884.4859
2009-03-02 13:15:00,40.45,40.51,40.44,40.48,33438.28031701227,40.45,40.51,40.44,40.48,33438.2803
2009-03-02 13:20:00,40.49,40.53,40.44,40.44,36369.5581370101,40.49,40.53,40.44,40.44,36369.5581
2009-03-02 13:25:00,40.44,40.56,40.42,40.48,28227.11974812724,40.44,40.56,40.42,40.48,28227.1197
2009-03-02 13:30:00,40.51,40.53,40.45,40.46,23993.05178590816,40.51,40.53,40.45,40.46,23993.0518
2009-03-02 13:35:00,40.47,40.57,40.44,40.54,34198.241233308,40.47,40.57,40.44,40.54,34198.2412
2009-03-02 13:40:00,40.55,40.65,40.53,40.57,30941.26587775486,40.55,40.65,40.53,40.57,30941.2659
2009-03-02 13:45:00,40.55,40.76,40.53,40.76,36912.38736293562,40.55,40.76,40.53,40.76,36912.3874
2009-03-02 13:50:00,40.74,40.8,40.69,40.76,95103.68038215178,40.74,40.8,40.69,40.76,95103.6804
2009-03-02 13:55:00,40.77,40.84,40.71,40.84,49614.59124959288,40.77,40.84,40.71,40.84,49614.5912
2009-03-02 14:00:00,40.83,40.93,40.79,40.91,48528.93279774183,40.83,40.93,40.79,40.91,48528.9328
2009-03-02 14:05:00,40.89,40.93,40.85,40.92,27032.895451091088,40.89,40.93,40.85,40.92,27032.8955
2009-03-02 14:10:00,40.92,40.99,40.91,40.92,40277.92856367387,40.92,40.99,40.91,40.92,40277.9286
2009-03-02 14:15:00,40.92,41.09,40.92,40.99,57322.76625773532,40.92,41.09,40.92,40.99,57322.7663
2009-03-02 14:20:00,40.99,41.0,40.81,40.85,28335.685593312344,40.99,41.0,40.81,40.85,28335.6856
2009-03-02 14:25:00,40.83,40.83,40.7,40.79,40277.92856367387,40.83,40.83,40.7,40.79,40277.9286
2009-03-02 14:30:00,40.79,40.96,40.72,40.92,40060.79687330366,40.79,40.96,40.72,40.92,40060.7969
2009-03-02 14:35:00,40.93,41.1,40.92,41.0,49723.157094777984,40.93,41.1,40.92,41.0,49723.1571
2009-03-02 14:40:00,41.01,41.08,40.93,40.95,38106.61165997177,41.01,41.08,40.93,40.95,38106.6117
2009-03-02 14:45:00,40.94,40.96,40.74,40.74,85549.88600586256,40.94,40.96,40.74,40.74,85549.886
2009-03-02 14:50:00,40.75,40.84,40.68,40.7,36260.992291824994,40.75,40.84,40.68,40.7,36260.9923
2009-03-02 14:55:00,40.7,40.74,40.63,40.63,43969.16729996744,40.7,40.74,40.63,40.63,43969.1673
2009-03-02 15:00:00,40.62,40.65,40.45,40.49,40169.36271848877,40.62,40.65,40.45,40.49,40169.3627
2009-03-02 15:05:00,40.49,40.49,40.42,40.47,38323.74335034198,40.49,40.49,40.42,40.47,38323.7434
2009-03-02 15:10:00,40.49,40.59,40.44,40.5,48311.801107371626,40.49,40.59,40.44,40.5,48311.8011
2009-03-02 15:15:00,40.51,40.52,40.4,40.45,57322.76625773532,40.51,40.52,40.4,40.45,57322.7663
2009-03-02 15:20:00,40.45,40.58,40.41,40.47,70567.7993703181,40.45,40.58,40.41,40.47,70567.7994
2009-03-02 15:25:00,40.47,40.61,40.44,40.58,55694.27857995874,40.47,40.61,40.44,40.58,55694.2786
2009-03-02 15:30:00,40.57,40.8,40.57,40.7,88589.7296710455,40.57,40.8,40.57,40.7,88589.7297
2009-03-02 15:35:00,40.69,40.73,40.59,40.63,33221.14862664206,40.69,40.73,40.59,40.63,33221.1486
2009-03-02 15:40:00,40.63,40.66,40.48,40.59,68070.7849310607,40.63,40.66,40.48,40.59,68070.7849
2009-03-02 15:45:00,40.59,40.72,40.5,40.54,98252.0898925198,40.59,40.72,40.5,40.54,98252.0899
2009-03-02 15:50:00,40.54,40.58,40.42,40.45,128541.96069916405,40.54,40.58,40.42,40.45,128541.9607
2009-03-02 15:55:00,40.45,40.59,40.45,40.59,208012.15937466075,40.45,40.59,40.45,40.59,208012.1594
2009-03-03 09:30:00,41.43,41.73,40.95,41.1,61339.7025295842,41.43,41.73,40.95,41.1,61339.7025
2009-03-03 09:35:00,41.03,41.48,40.82,41.48,45597.654977744,41.03,41.48,40.82,41.48,45597.655
2009-03-03 09:40:00,41.44,41.7,41.3,41.62,38215.17750515688,41.44,41.7,41.3,41.62,38215.1775
2009-03-03 09:45:00,41.62,41.73,41.55,41.7,39735.09933774835,41.62,41.73,41.55,41.7,39735.0993
2009-03-03 09:50:00,41.66,41.81,41.61,41.68,62859.62436217566,41.66,41.81,41.61,41.68,62859.6244
2009-03-03 09:55:00,41.66,41.73,41.54,41.59,31266.96341331017,41.66,41.73,41.54,41.59,31266.9634
2009-03-03 10:00:00,41.55,41.55,41.29,41.42,27901.422212571924,41.55,41.55,41.29,41.42,27901.4222
2009-03-03 10:05:00,41.42,41.57,41.27,41.27,34849.63630441863,41.42,41.57,41.27,41.27,34849.6363
2009-03-03 10:10:00,41.27,41.31,41.07,41.08,21496.037346650744,41.27,41.31,41.07,41.08,21496.0373
2009-03-03 10:15:00,41.07,41.16,41.03,41.14,26598.632070350668,41.07,41.16,41.03,41.14,26598.6321
2009-03-03 10:20:00,41.13,41.15,39.61,41.06,44729.12821626317,41.13,41.15,39.61,41.06,44729.1282
2009-03-03 10:25:00,41.03,41.15,41.03,41.09,22907.393334057106,41.03,41.15,41.03,41.09,22907.3933
2009-03-03 10:30:00,41.08,41.1,40.94,41.06,28118.55390294213,41.08,41.1,40.94,41.06,28118.5539
2009-03-03 10:35:00,41.04,41.12,40.96,41.07,34741.070459233524,41.04,41.12,40.96,41.07,34741.0705
2009-03-03 10:40:00,41.1,41.12,41.05,41.06,32569.75355553143,41.1,41.12,41.05,41.06,32569.7536
2009-03-03 10:45:00,41.05,41.12,40.86,40.87,42992.07469330149,41.05,41.12,40.86,40.87,42992.0747
2009-03-03 10:50:00,40.86,40.96,40.8,40.95,52220.17153403539,40.86,40.96,40.8,40.95,52220.1715
2009-03-03 10:55:00,40.96,40.96,40.77,40.9,34741.070459233524,40.96,40.96,40.77,40.9,34741.0705
2009-03-03 11:00:00,40.89,40.96,40.7,40.7,32461.187710346327,40.89,40.96,40.7,40.7,32461.1877
2009-03-03 11:05:00,40.71,40.83,40.68,40.8,40495.06025404408,40.71,40.83,40.68,40.8,40495.0603
2009-03-03 11:10:00,40.81,40.81,40.48,40.53,54065.790902182176,40.81,40.81,40.48,40.53,54065.7909
2009-03-03 11:15:00,40.53,40.53,40.31,40.44,36803.82151775052,40.53,40.53,40.31,40.44,36803.8215
2009-03-03 11:20:00,40.45,40.68,40.45,40.67,40712.19194441429,40.45,40.68,40.45,40.67,40712.1919
2009-03-03 11:25:00,40.67,40.71,40.61,40.63,20410.37889479969,40.67,40.71,40.61,40.63,20410.3789
2009-03-03 11:30:00,40.62,40.65,40.45,40.5,25295.84192812941,40.62,40.65,40.45,40.5,25295.8419
2009-03-03 11:35:00,40.49,40.5,40.33,40.36,47768.9718814461,40.49,40.5,40.33,40.36,47768.9719
2009-03-03 11:40:00,40.36,40.38,40.28,40.35,44511.99652589296,40.36,40.38,40.28,40.35,44511.9965
2009-03-03 11:45:00,40.35,40.35,40.22,40.22,48963.19617848225,40.35,40.35,40.22,40.22,48963.1962
2009-03-03 11:50:00,40.24,40.32,40.15,40.32,40277.92856367387,40.24,40.32,40.15,40.32,40277.9286
2009-03-03 11:55:00,40.33,40.54,40.33,40.53,34632.50461404842,40.33,40.54,40.33,40.53,34632.5046
2009-03-03 12:00:00,40.53,40.57,40.47,40.55,43209.2063836717,40.53,40.57,40.47,40.55,43209.2064
2009-03-03 12:05:00,40.56,40.74,40.56,40.72,21930.300727391164,40.56,40.74,40.56,40.72,21930.3007
2009-03-03 12:10:00,40.73,40.75,40.66,40.71,11942.242970361523,40.73,40.75,40.66,40.71,11942.243
2009-03-03 12:15:00,40.72,40.89,40.71,40.86,17804.798610357182,40.72,40.89,40.71,40.86,17804.7986
2009-03-03 12:20:00,40.86,41.02,40.77,40.98,98577.78742807511,40.86,41.02,40.77,40.98,98577.7874
2009-03-03 12:25:00,40.98,41.16,40.95,41.14,35392.465530344154,40.98,41.16,40.95,41.14,35392.4655
2009-03-03 12:30:00,41.14,41.14,40.99,41.03,42774.94300293128,41.14,41.14,40.99,41.03,42774.943
2009-03-03 12:35:00,41.03,41.15,40.95,40.95,13787.862338508306,41.03,41.15,40.95,40.95,13787.8623
2009-03-03 12:40:00,40.95,41.05,40.89,41.05,9228.096840733906,40.95,41.05,40.89,41.05,9228.0968
2009-03-03 12:45:00,41.04,41.12,40.99,41.06,15416.350016284878,41.04,41.12,40.99,41.06,15416.35
2009-03-03 12:50:00,41.08,41.09,40.94,41.0,16719.140158506136,41.08,41.09,40.94,41.0,16719.1402
2009-03-03 12:55:00,41.02,41.04,40.96,40.97,8685.267614808381,41.02,41.04,40.96,40.97,8685.2676
2009-03-03 13:00:00,40.96,40.98,40.9,40.98,18999.022907393333,40.96,40.98,40.9,40.98,18999.0229
2009-03-03 13:05:00,41.01,41.03,40.91,40.98,13353.598957767888,41.01,41.03,40.91,40.98,13353.599
2009-03-03 13:10:00,40.98,41.15,40.97,41.12,21061.773965910324,40.98,41.15,40.97,41.12,21061.774
2009-03-03 13:15:00,41.12,41.18,41.07,41.18,15524.915861469985,41.12,41.18,41.07,41.18,15524.9159
2009-03-03 13:20:00,41.19,41.27,41.16,41.16,16719.140158506136,41.19,41.27,41.16,41.16,16719.1402
2009-03-03 13:25:00,41.17,41.18,41.04,41.05,13679.296493323202,41.17,41.18,41.04,41.05,13679.2965
2009-03-03 13:30:00,41.04,41.15,41.03,41.1,25621.539463684727,41.04,41.15,41.03,41.1,25621.5395
2009-03-03 13:35:00,41.08,41.08,40.97,41.02,13027.901422212572,41.08,41.08,40.97,41.02,13027.9014
2009-03-03 13:40:00,41.02,41.14,41.02,41.14,16827.70600369124,41.02,41.14,41.02,41.14,16827.706
2009-03-03 13:45:00,41.13,41.15,40.97,41.0,27032.895451091088,41.13,41.15,40.97,41.0,27032.8955
2009-03-03 13:50:00,41.0,41.26,40.99,41.17,29529.9098903485,41.0,41.26,40.99,41.17,29529.9099
2009-03-03 13:55:00,41.15,41.31,41.14,41.24,17479.101074801867,41.15,41.31,41.14,41.24,17479.1011
2009-03-03 14:00:00,41.23,41.35,41.16,41.34,32352.62186516122,41.23,41.35,41.16,41.34,32352.6219
2009-03-03 14:05:00,41.33,41.42,41.27,41.38,37780.91412441646,41.33,41.42,41.27,41.38,37780.9141
2009-03-03 14:10:00,41.38,41.5,41.29,41.4,47660.406036261,41.38,41.5,41.29,41.4,47660.406
2009-03-03 14:15:00,41.41,41.42,41.27,41.27,15307.784171099773,41.41,41.42,41.27,41.27,15307.7842
2009-03-03 14:20:00,41.27,41.5,41.24,41.5,22038.86657257627,41.27,41.5,41.24,41.5,22038.8666
2009-03-03 14:25:00,41.51,41.52,41.41,41.45,32026.924329605907,41.51,41.52,41.41,41.45,32026.9243
2009-03-03 14:30:00,41.47,41.57,41.4,41.53,62642.492671805456,41.47,41.57,41.4,41.53,62642.4927
2009-03-03 14:35:00,41.55,41.65,41.54,41.64,41906.41624145044,41.55,41.65,41.54,41.64,41906.4162
2009-03-03 14:40:00,41.64,41.65,41.47,41.47,92823.79763326458,41.64,41.65,41.47,41.47,92823.7976
2009-03-03 14:45:00,41.48,41.57,41.38,41.5,46683.31342959505,41.48,41.57,41.38,41.5,46683.3134
2009-03-03 14:50:00,41.5,41.6,41.39,41.51,37455.21658886115,41.5,41.6,41.39,41.51,37455.2166
2009-03-03 14:55:00,41.52,41.66,41.52,41.62,47009.010965150366,41.52,41.66,41.52,41.62,47009.011
2009-03-03 15:00:00,41.62,41.79,41.52,41.65,195309.95548800347,41.62,41.79,41.52,41.65,195309.9555
2009-03-03 15:05:00,41.65,41.68,41.5,41.58,42123.54793182065,41.65,41.68,41.5,41.58,42123.5479
2009-03-03 15:10:00,41.57,41.68,41.51,41.55,46031.91835848442,41.57,41.68,41.51,41.55,46031.9184
2009-03-03 15:15:00,41.52,41.66,41.49,41.62,45380.52328737379,41.52,41.66,41.49,41.62,45380.5233
2009-03-03 15:20:00,41.62,41.67,41.42,41.48,56562.80534143958,41.62,41.67,41.42,41.48,56562.8053
2009-03-03 15:25:00,41.48,41.51,41.35,41.44,33004.01693627185,41.48,41.51,41.35,41.44,33004.0169
2009-03-03 15:30:00,41.45,41.5,41.35,41.49,39409.40180219303,41.45,41.5,41.35,41.49,39409.4018
2009-03-03 15:35:00,41.5,41.5,41.27,41.27,42340.67962219086,41.5,41.5,41.27,41.27,42340.6796
2009-03-03 15:40:00,41.27,41.3,41.16,41.21,35283.89968515905,41.27,41.3,41.16,41.21,35283.8997
2009-03-03 15:45:00,41.2,41.33,41.2,41.28,38215.17750515688,41.2,41.33,41.2,41.28,38215.1775
2009-03-03 15:50:00,41.27,41.44,41.2,41.37,85224.18847030724,41.27,41.44,41.2,41.37,85224.1885
2009-03-03 15:55:00,41.37,41.39,41.09,41.11,125502.1170339811,41.37,41.39,41.09,41.11,125502.117
2009-03-04 09:30:00,41.63,41.92,40.65,41.55,110628.59624362177,41.63,41.92,40.65,41.55,110628.5962
2009-03-04 09:35:00,41.62,41.83,41.43,41.8,75018.9990229074,41.62,41.83,41.43,41.8,75018.999
2009-03-04 09:40:00,41.8,41.98,41.74,41.96,29529.9098903485,41.8,41.98,41.74,41.96,29529.9099
2009-03-04 09:45:00,41.96,42.02,41.86,41.9,31375.52925849528,41.96,42.02,41.86,41.9,31375.5293
2009-03-04 09:50:00,41.91,41.98,41.84,41.96,48203.23526218652,41.91,41.98,41.84,41.96,48203.2353
2009-03-04 09:55:00,41.95,42.17,41.95,42.04,39083.70426663772,41.95,42.17,41.95,42.04,39083.7043
2009-03-04 10:00:00,42.05,42.24,42.03,42.05,48963.19617848225,42.05,42.24,42.03,42.05,48963.1962
2009-03-04 10:05:00,42.06,42.16,41.82,41.89,32895.45109108675,42.06,42.16,41.82,41.89,32895.4511
2009-03-04 10:10:00,41.86,41.89,41.63,41.67,39952.23102811856,41.86,41.89,41.63,41.67,39952.231
2009-03-04 10:15:00,41.66,41.73,41.6,41.65,93909.45608511564,41.66,41.73,41.6,41.65,93909.4561
2009-03-04 10:20:00,41.64,41.71,41.59,41.68,82075.77895993921,41.64,41.71,41.59,41.68,82075.779
2009-03-04 10:25:00,41.67,41.96,41.62,41.91,141895.55965693193,41.67,41.96,41.62,41.91,141895.5597
2009-03-04 10:30:00,41.9,41.93,41.74,41.85,53740.09336662686,41.9,41.93,41.74,41.85,53740.0934
2009-03-04 10:35:00,41.85,41.86,41.77,41.83,81315.81804364348,41.85,41.86,41.77,41.83,81315.818
2009-03-04 10:40:00,41.81,41.97,41.81,41.91,123005.1025947237,41.81,41.97,41.81,41.91,123005.1026
2009-03-04 10:45:00,41.91,41.95,41.78,41.84,27792.85636738682,41.91,41.95,41.78,41.84,27792.8564
2009-03-04 10:50:00,41.84,42.02,41.82,41.98,63185.32189773097,41.84,42.02,41.82,41.98,63185.3219
2009-03-04 10:55:00,41.99,42.03,41.85,41.95,27792.85636738682,41.99,42.03,41.85,41.95,27792.8564
2009-03-04 11:00:00,41.96,42.08,41.92,41.99,27792.85636738682,41.96,42.08,41.92,41.99,27792.8564
2009-03-04 11:05:00,41.97,42.11,41.97,42.02,65356.63880143307,41.97,42.11,41.97,42.02,65356.6388
2009-03-04 11:10:00,42.03,42.13,42.0,42.08,64162.41450439692,42.03,42.13,42.0,42.08,64162.4145
2009-03-04 11:15:00,42.09,42.14,42.08,42.14,28444.25143849745,42.09,42.14,42.08,42.14,28444.2514
2009-03-04 11:20:00,42.13,42.15,42.05,42.14,23450.22255998263,42.13,42.15,42.05,42.14,23450.2226
2009-03-04 11:25:00,42.13,42.21,42.09,42.14,34741.070459233524,42.13,42.21,42.09,42.14,34741.0705
2009-03-04 11:30:00,42.13,42.19,42.04,42.18,18999.022907393333,42.13,42.19,42.04,42.18,18999.0229
2009-03-04 11:35:00,42.18,42.19,42.12,42.14,13679.296493323202,42.18,42.19,42.12,42.14,13679.2965
2009-03-04 11:40:00,42.14,42.2,42.09,42.14,18890.45706220823,42.14,42.2,42.09,42.14,18890.4571
2009-03-04 11:45:00,42.16,42.2,42.1,42.19,16936.271848876346,42.16,42.2,42.1,42.19,16936.2718
2009-03-04 11:50:00,42.18,42.27,42.16,42.27,30072.73911627402,42.18,42.27,42.16,42.27,30072.7391
2009-03-04 11:55:00,42.26,42.35,42.25,42.25,20518.944739984803,42.26,42.35,42.25,42.25,20518.9447
2009-03-04 12:00:00,42.25,42.32,42.2,42.22,23775.920095537946,42.25,42.32,42.2,42.22,23775.9201
2009-03-04 12:05:00,42.21,42.26,42.1,42.17,28552.817283682554,42.21,42.26,42.1,42.17,28552.8173
2009-03-04 12:10:00,42.19,42.23,42.19,42.2,9879.491911844534,42.19,42.23,42.19,42.2,9879.4919
2009-03-04 12:15:00,42.2,42.22,42.11,42.16,16393.44262295082,42.2,42.22,42.11,42.16,16393.4426
2009-03-04 12:20:00,42.16,42.25,42.16,42.23,18564.75952665292,42.16,42.25,42.16,42.23,18564.7595
2009-03-04 12:25:00,42.23,42.29,42.19,42.2,37889.47996960156,42.23,42.29,42.19,42.2,37889.48
2009-03-04 12:30:00,42.2,42.27,42.18,42.27,15959.1792422104,42.2,42.27,42.18,42.27,15959.1792
2009-03-04 12:35:00,42.26,42.34,42.23,42.34,23993.05178590816,42.26,42.34,42.23,42.34,23993.0518
2009-03-04 12:40:00,42.32,42.34,42.2,42.2,17479.101074801867,42.32,42.34,42.2,42.2,17479.1011
2009-03-04 12:45:00,42.2,42.22,42.17,42.19,13570.730648138097,42.2,42.22,42.17,42.19,13570.7306
2009-03-04 12:50:00,42.19,42.35,42.18,42.32,23667.35425035284,42.19,42.35,42.18,42.32,23667.3543
2009-03-04 12:55:00,42.32,42.32,42.23,42.28,23015.95917924221,42.32,42.32,42.23,42.28,23015.9592
2009-03-04 13:00:00,42.27,42.31,42.17,42.19,24101.61763109326,42.27,42.31,42.17,42.19,24101.6176
2009-03-04 13:05:00,42.18,42.25,42.12,42.25,18130.496145912497,42.18,42.25,42.12,42.25,18130.4961
2009-03-04 13:10:00,42.24,42.32,42.21,42.22,21604.60319183585,42.24,42.32,42.21,42.22,21604.6032
2009-03-04 13:15:00,42.21,42.35,42.16,42.32,36478.1239821952,42.21,42.35,42.16,42.32,36478.124
2009-03-04 13:20:00,42.3,42.37,42.3,42.34,26707.197915535773,42.3,42.37,42.3,42.34,26707.1979
2009-03-04 13:25:00,42.34,42.37,42.28,42.28,37020.95320812073,42.34,42.37,42.28,42.28,37020.9532
2009-03-04 13:30:00,42.29,42.44,42.27,42.33,46140.484203669526,42.29,42.44,42.27,42.33,46140.4842
2009-03-04 13:35:00,42.34,42.43,42.25,42.29,18021.930300727392,42.34,42.43,42.25,42.29,18021.9303
2009-03-04 13:40:00,42.29,42.36,42.24,42.33,14547.82325480404,42.29,42.36,42.24,42.33,14547.8233
2009-03-04 13:45:00,42.35,42.45,42.35,42.41,28987.08066442297,42.35,42.45,42.35,42.41,28987.0807
2009-03-04 13:50:00,42.41,42.44,42.35,42.4,18781.891217023127,42.41,42.44,42.35,42.4,18781.8912
2009-03-04 13:55:00,42.4,42.44,42.39,42.4,18130.496145912497,42.4,42.44,42.39,42.4,18130.4961
2009-03-04 14:00:00,42.39,42.56,42.32,42.52,39517.96764737814,42.39,42.56,42.32,42.52,39517.9676
2009-03-04 14:05:00,42.52,42.68,42.52,42.68,75561.82824883291,42.52,42.68,42.52,42.68,75561.8282
2009-03-04 14:10:00,42.67,42.71,42.66,42.67,40060.79687330366,42.67,42.71,42.66,42.67,40060.7969
2009-03-04 14:15:00,42.68,42.88,42.67,42.76,69156.44338291173,42.68,42.88,42.67,42.76,69156.4434
2009-03-04 14:20:00,42.75,42.79,42.69,42.74,36803.82151775052,42.75,42.79,42.69,42.74,36803.8215
2009-03-04 14:25:00,42.78,42.86,42.73,42.83,54825.75181847791,42.78,42.86,42.73,42.83,54825.7518
2009-03-04 14:30:00,42.84,42.89,42.73,42.86,34415.37292367821,42.84,42.89,42.73,42.86,34415.3729
2009-03-04 14:35:00,42.85,43.04,42.81,42.99,50048.8546303333,42.85,43.04,42.81,42.99,50048.8546
2009-03-04 14:40:00,43.0,43.04,42.92,43.04,37563.782434046254,43.0,43.04,42.92,43.04,37563.7824
2009-03-04 14:45:00,43.04,43.15,43.03,43.08,77081.75008142438,43.04,43.15,43.03,43.08,77081.7501
2009-03-04 14:50:00,43.1,43.17,43.06,43.12,31266.96341331017,43.1,43.17,43.06,43.12,31266.9634
2009-03-04 14:55:00,43.1,43.19,42.97,43.15,46031.91835848442,43.1,43.19,42.97,43.15,46031.9184
2009-03-04 15:00:00,43.14,43.22,42.97,43.0,46140.484203669526,43.14,43.22,42.97,43.0,46140.4842
2009-03-04 15:05:00,43.0,43.02,42.9,42.94,27792.85636738682,43.0,43.02,42.9,42.94,27792.8564
2009-03-04 15:10:00,42.93,43.08,42.91,43.04,33546.84616219738,42.93,43.08,42.91,43.04,33546.8462
2009-03-04 15:15:00,43.01,43.07,42.97,42.98,31049.831722939965,43.01,43.07,42.97,42.98,31049.8317
2009-03-04 15:20:00,42.98,43.02,42.84,42.99,47009.010965150366,42.98,43.02,42.84,42.99,47009.011
2009-03-04 15:25:00,42.98,43.07,42.95,43.07,29421.344045163394,42.98,43.07,42.95,43.07,29421.344
2009-03-04 15:30:00,43.04,43.06,42.96,42.97,38106.61165997177,43.04,43.06,42.96,42.97,38106.6117
2009-03-04 15:35:00,42.96,42.99,42.83,42.96,82727.17403104983,42.96,42.99,42.83,42.96,82727.174
2009-03-04 15:40:00,42.96,42.96,42.83,42.92,48420.36695255672,42.96,42.96,42.83,42.92,48420.367
2009-03-04 15:45:00,42.93,42.95,42.79,42.82,98794.91911844534,42.93,42.95,42.79,42.82,98794.9191
2009-03-04 15:50:00,42.83,42.88,42.7,42.73,168385.6258820975,42.83,42.88,42.7,42.73,168385.6259
2009-03-04 15:55:00,42.74,42.81,42.53,42.61,154489.19769840408,42.74,42.81,42.53,42.61,154489.1977
2009-03-05 09:30:00,41.45,41.82,41.1,41.6,70242.10183476278,41.45,41.82,41.1,41.6,70242.1018
2009-03-05 09:35:00,41.61,41.84,41.34,41.83,46357.615894039736,41.61,41.84,41.34,41.83,46357.6159
2009-03-05 09:40:00,41.85,41.99,41.71,41.72,32026.924329605907,41.85,41.99,41.71,41.72,32026.9243
2009-03-05 09:45:00,41.73,41.85,41.54,41.54,29747.041580718706,41.73,41.85,41.54,41.54,29747.0416
2009-03-05 09:50:00,41.56,41.65,41.51,41.58,19758.98382368907,41.56,41.65,41.51,41.58,19758.9838
2009-03-05 09:55:00,41.57,41.69,41.45,41.48,23884.48594072305,41.57,41.69,41.45,41.48,23884.4859
2009-03-05 10:00:00,41.48,41.53,41.39,41.51,53522.96167625665,41.48,41.53,41.39,41.51,53522.9617
2009-03-05 10:05:00,41.5,41.7,41.41,41.41,31484.09510368038,41.5,41.7,41.41,41.41,31484.0951
2009-03-05 10:10:00,41.43,41.56,41.38,41.43,25730.10530886983,41.43,41.56,41.38,41.43,25730.1053
2009-03-05 10:15:00,41.42,41.42,41.27,41.38,7056.77993703181,41.42,41.42,41.27,41.38,7056.7799
2009-03-05 10:20:00,41.39,41.4,41.33,41.35,14222.125719248725,41.39,41.4,41.33,41.35,14222.1257
2009-03-05 10:25:00,41.35,41.36,41.31,41.32,22147.43241776137,41.35,41.36,41.31,41.32,22147.4324
2009-03-05 10:30:00,41.33,41.4,41.26,41.39,32786.88524590164,41.33,41.4,41.26,41.39,32786.8852
2009-03-05 10:35:00,41.39,41.39,41.26,41.26,23993.05178590816,41.39,41.39,41.26,41.26,23993.0518
2009-03-05 10:40:00,41.27,41.45,41.27,41.4,21604.60319183585,41.27,41.45,41.27,41.4,21604.6032
2009-03-05 10:45:00,41.39,41.42,41.26,41.27,22038.86657257627,41.39,41.42,41.26,41.27,22038.8666
2009-03-05 10:50:00,41.27,41.29,41.19,41.22,29095.64650960808,41.27,41.29,41.19,41.22,29095.6465
2009-03-05 10:55:00,41.23,41.29,41.12,41.15,33763.97785256759,41.23,41.29,41.12,41.15,33763.9779
2009-03-05 11:00:00,41.14,41.17,41.09,41.09,32244.05601997612,41.14,41.17,41.09,41.09,32244.056
2009-03-05 11:05:00,41.08,41.12,41.03,41.07,39300.83595700793,41.08,41.12,41.03,41.07,39300.836
2009-03-05 11:10:00,41.07,41.19,41.06,41.08,52111.605688850286,41.07,41.19,41.06,41.08,52111.6057
2009-03-05 11:15:00,41.07,41.07,40.85,40.87,43100.640538486594,41.07,41.07,40.85,40.87,43100.6405
2009-03-05 11:20:00,40.87,40.89,40.77,40.78,44077.73314515254,40.87,40.89,40.77,40.78,44077.7331
2009-03-05 11:25:00,40.8,40.81,40.63,40.68,36043.860601454784,40.8,40.81,40.63,40.68,36043.8606
2009-03-05 11:30:00,40.66,40.74,40.53,40.72,36043.860601454784,40.66,40.74,40.53,40.72,36043.8606
2009-03-05 11:35:00,40.74,40.77,40.65,40.7,27575.724677016613,40.74,40.77,40.65,40.7,27575.7247
2009-03-05 11:40:00,40.7,40.82,40.64,40.74,32026.924329605907,40.7,40.82,40.64,40.74,32026.9243
2009-03-05 11:45:00,40.75,40.84,40.68,40.71,33655.41200738248,40.75,40.84,40.68,40.71,33655.412
2009-03-05 11:50:00,40.71,40.72,40.61,40.61,24535.88101183368,40.71,40.72,40.61,40.61,24535.881
2009-03-05 11:55:00,40.6,40.62,40.47,40.55,41146.45532515471,40.6,40.62,40.47,40.55,41146.4553
2009-03-05 12:00:00,40.55,40.57,40.42,40.49,33329.71447182717,40.55,40.57,40.42,40.49,33329.7145
2009-03-05 12:05:00,40.48,40.62,40.45,40.51,15416.350016284878,40.48,40.62,40.45,40.51,15416.35
2009-03-05 12:10:00,40.5,40.5,40.44,40.48,14439.257409618936,40.5,40.5,40.44,40.48,14439.2574
2009-03-05 12:15:00,40.49,40.67,40.47,40.64,35826.728911084574,40.49,40.67,40.47,40.64,35826.7289
2009-03-05 12:20:00,40.65,40.76,40.64,40.73,34741.070459233524,40.65,40.76,40.64,40.73,34741.0705
2009-03-05 12:25:00,40.73,40.77,40.7,40.77,23884.48594072305,40.73,40.77,40.7,40.77,23884.4859
2009-03-05 12:30:00,40.76,40.85,40.76,40.85,19758.98382368907,40.76,40.85,40.76,40.85,19758.9838
2009-03-05 12:35:00,40.84,40.84,40.7,40.76,20844.642275540114,40.84,40.84,40.7,40.76,20844.6423
2009-03-05 12:40:00,40.78,40.78,40.66,40.68,13896.42818369341,40.78,40.78,40.66,40.68,13896.4282
2009-03-05 12:45:00,40.68,40.69,40.55,40.56,23558.788405167736,40.68,40.69,40.55,40.56,23558.7884
2009-03-05 12:50:00,40.57,40.67,40.57,40.63,12593.638041472152,40.57,40.67,40.57,40.63,12593.638
2009-03-05 12:55:00,40.64,40.64,40.5,40.57,23775.920095537946,40.64,40.64,40.5,40.57,23775.9201
2009-03-05 13:00:00,40.58,40.66,40.58,40.6,13679.296493323202,40.58,40.66,40.58,40.6,13679.2965
2009-03-05 13:05:00,40.62,40.76,40.61,40.76,21930.300727391164,40.62,40.76,40.61,40.76,21930.3007
2009-03-05 13:10:00,40.75,40.82,40.74,40.79,28335.685593312344,40.75,40.82,40.74,40.79,28335.6856
2009-03-05 13:15:00,40.8,40.85,40.71,40.82,18673.325371838026,40.8,40.85,40.71,40.82,18673.3254
2009-03-05 13:20:00,40.82,40.86,40.64,40.66,25621.539463684727,40.82,40.86,40.64,40.66,25621.5395
2009-03-05 13:25:00,40.65,40.68,40.6,40.64,23993.05178590816,40.65,40.68,40.6,40.64,23993.0518
2009-03-05 13:30:00,40.66,40.7,40.57,40.6,17153.403539246552,40.66,40.7,40.57,40.6,17153.4035
2009-03-05 13:35:00,40.59,40.61,40.54,40.57,11399.413744436,40.59,40.61,40.54,40.57,11399.4137
2009-03-05 13:40:00,40.57,40.69,40.41,40.42,41797.85039626533,40.57,40.69,40.41,40.42,41797.8504
2009-03-05 13:45:00,40.43,40.53,40.36,40.39,42014.98208663554,40.43,40.53,40.36,40.39,42014.9821
2009-03-05 13:50:00,40.37,40.41,40.29,40.34,68830.74584735642,40.37,40.41,40.29,40.34,68830.7458
2009-03-05 13:55:00,40.34,40.36,40.27,40.32,64488.11203995223,40.34,40.36,40.27,40.32,64488.112
2009-03-05 14:00:00,40.32,40.36,40.24,40.24,36695.25567256541,40.32,40.36,40.24,40.24,36695.2557
2009-03-05 14:05:00,40.24,40.3,40.18,40.29,46140.484203669526,40.24,40.3,40.18,40.29,46140.4842
2009-03-05 14:10:00,40.28,40.28,40.19,40.24,30615.568342199545,40.28,40.28,40.19,40.24,30615.5683
2009-03-05 14:15:00,40.24,40.34,40.18,40.28,39735.09933774835,40.24,40.34,40.18,40.28,39735.0993
2009-03-05 14:20:00,40.28,40.29,40.04,40.09,99012.05080881556,40.28,40.29,40.04,40.09,99012.0508
2009-03-05 14:25:00,40.1,40.17,40.06,40.13,17044.837694061447,40.1,40.17,40.06,40.13,17044.8377
2009-03-05 14:30:00,40.13,40.22,40.04,40.21,39409.40180219303,40.13,40.22,40.04,40.21,39409.4018
2009-03-05 14:35:00,40.22,40.24,40.15,40.21,37672.34827923135,40.22,40.24,40.15,40.21,37672.3483
2009-03-05 14:40:00,40.22,40.23,40.11,40.13,31266.96341331017,40.22,40.23,40.11,40.13,31266.9634
2009-03-05 14:45:00,40.13,40.26,40.1,40.2,39952.23102811856,40.13,40.26,40.1,40.2,39952.231
2009-03-05 14:50:00,40.21,40.3,40.16,40.2,34741.070459233524,40.21,40.3,40.16,40.2,34741.0705
2009-03-05 14:55:00,40.22,40.29,40.09,40.22,43643.46976441212,40.22,40.29,40.09,40.22,43643.4698
2009-03-05 15:00:00,40.21,40.43,40.19,40.41,33329.71447182717,40.21,40.43,40.19,40.41,33329.7145
2009-03-05 15:05:00,40.4,40.53,40.37,40.45,45163.39159700358,40.4,40.53,40.37,40.45,45163.3916
2009-03-05 15:10:00,40.44,40.67,40.44,40.62,108565.84518510476,40.44,40.67,40.44,40.62,108565.8452
2009-03-05 15:15:00,40.64,40.71,40.51,40.52,49397.45955922267,40.64,40.71,40.51,40.52,49397.4596
2009-03-05 15:20:00,40.53,40.63,40.46,40.53,36478.1239821952,40.53,40.63,40.46,40.53,36478.124
2009-03-05 15:25:00,40.52,40.53,40.35,40.44,43209.2063836717,40.52,40.53,40.35,40.44,43209.2064
2009-03-05 15:30:00,40.44,40.45,40.18,40.18,67745.08739550538,40.44,40.45,40.18,40.18,67745.0874
2009-03-05 15:35:00,40.18,40.22,40.1,40.17,82944.30572142004,40.18,40.22,40.1,40.17,82944.3057
2009-03-05 15:40:00,40.16,40.27,40.02,40.1,134078.8188036044,40.16,40.27,40.02,40.1,134078.8188
2009-03-05 15:45:00,40.11,40.36,40.06,40.27,168819.8892628379,40.11,40.36,40.06,40.27,168819.8893
2009-03-05 15:50:00,40.26,40.26,40.11,40.25,98577.78742807511,40.26,40.26,40.11,40.25,98577.7874
2009-03-05 15:55:00,40.25,40.36,40.19,40.29,187927.4780154164,40.25,40.36,40.19,40.29,187927.478
2009-03-06 09:30:00,40.22,40.87,40.15,40.46,39626.53349256324,40.22,40.87,40.15,40.46,39626.5335
2009-03-06 09:35:00,40.46,40.56,40.27,40.48,31375.52925849528,40.46,40.56,40.27,40.48,31375.5293
2009-03-06 09:40:00,40.47,40.56,40.3,40.53,60254.044077733146,40.47,40.56,40.3,40.53,60254.0441
2009-03-06 09:45:00,40.53,40.53,40.34,40.48,38323.74335034198,40.53,40.53,40.34,40.48,38323.7434
2009-03-06 09:50:00,40.51,40.62,40.39,40.4,72630.5504288351,40.51,40.62,40.39,40.4,72630.5504
2009-03-06 09:55:00,40.39,40.54,40.38,40.5,32461.187710346327,40.39,40.54,40.38,40.5,32461.1877
2009-03-06 10:00:00,40.51,40.57,40.4,40.49,27575.724677016613,40.51,40.57,40.4,40.49,27575.7247
2009-03-06 10:05:00,40.48,40.6,40.45,40.53,45597.654977744,40.48,40.6,40.45,40.53,45597.655
2009-03-06 10:10:00,40.52,40.56,40.43,40.45,100206.2751058517,40.52,40.56,40.43,40.45,100206.2751
2009-03-06 10:15:00,40.45,40.48,40.22,40.24,54174.35674736728,40.45,40.48,40.22,40.24,54174.3567
2009-03-06 10:20:00,40.24,40.43,40.2,40.41,33112.58278145696,40.24,40.43,40.2,40.41,33112.5828
2009-03-06 10:25:00,40.39,40.63,40.39,40.61,38432.30919552709,40.39,40.63,40.39,40.61,38432.3092
2009-03-06 10:30:00,40.61,40.63,40.42,40.43,41037.889479969606,40.61,40.63,40.42,40.43,41037.8895
2009-03-06 10:35:00,40.46,40.46,40.11,40.14,76864.61839105417,40.46,40.46,40.11,40.14,76864.6184
2009-03-06 10:40:00,40.15,40.24,39.99,40.07,65573.77049180328,40.15,40.24,39.99,40.07,65573.7705
2009-03-06 10:45:00,40.07,40.07,39.83,39.97,117902.5078710238,40.07,40.07,39.83,39.97,117902.5079
2009-03-06 10:50:00,39.97,40.04,39.89,39.95,61882.53175550972,39.97,40.04,39.89,39.95,61882.5318
2009-03-06 10:55:00,39.97,40.01,39.75,39.8,63511.01943328629,39.97,40.01,39.75,39.8,63511.0194
2009-03-06 11:00:00,39.8,39.9,39.67,39.88,91846.70502659865,39.8,39.9,39.67,39.88,91846.705
2009-03-06 11:05:00,39.89,39.93,39.85,39.89,69482.14091846705,39.89,39.93,39.85,39.89,69482.1409
2009-03-06 11:10:00,39.89,40.05,39.87,40.0,51785.90815329498,39.89,40.05,39.87,40.0,51785.9082
2009-03-06 11:15:00,40.01,40.02,39.86,39.94,58299.85886440126,40.01,40.02,39.86,39.94,58299.8589
2009-03-06 11:20:00,39.94,39.94,39.81,39.81,37780.91412441646,39.94,39.94,39.81,39.81,37780.9141
2009-03-06 11:25:00,39.82,39.84,39.69,39.72,36695.25567256541,39.82,39.84,39.69,39.72,36695.2557
2009-03-06 11:30:00,39.73,39.83,39.68,39.75,50157.4204755184,39.73,39.83,39.68,39.75,50157.4205
2009-03-06 11:35:00,39.75,39.78,39.63,39.63,37238.08489849094,39.75,39.78,39.63,39.63,37238.0849
2009-03-06 11:40:00,39.64,39.66,39.55,39.55,30941.26587775486,39.64,39.66,39.55,39.55,30941.2659
2009-03-06 11:45:00,39.57,39.67,39.53,39.62,37346.65074367605,39.57,39.67,39.53,39.62,37346.6507
2009-03-06 11:50:00,39.62,39.84,39.62,39.84,26164.368689610248,39.62,39.84,39.62,39.84,26164.3687
2009-03-06 11:55:00,39.84,40.02,39.82,39.89,46031.91835848442,39.84,40.02,39.82,39.89,46031.9184
2009-03-06 12:00:00,39.9,40.28,39.87,40.23,149603.7346650744,39.9,40.28,39.87,40.23,149603.7347
2009-03-06 12:05:00,40.23,40.33,40.21,40.33,53848.659211811966,40.23,40.33,40.21,40.33,53848.6592
2009-03-06 12:10:00,40.33,40.46,40.31,40.4,56671.37118662469,40.33,40.46,40.31,40.4,56671.3712
2009-03-06 12:15:00,40.41,40.41,40.2,40.21,76321.78916512865,40.41,40.41,40.2,40.21,76321.7892
2009-03-06 12:20:00,40.22,40.36,40.19,40.21,54065.790902182176,40.22,40.36,40.19,40.21,54065.7909
2009-03-06 12:25:00,40.21,40.23,40.04,40.1,71110.62859624362,40.21,40.23,40.04,40.1,71110.6286
2009-03-06 12:30:00,40.11,40.37,40.08,40.33,31701.22679405059,40.11,40.37,40.08,40.33,31701.2268
2009-03-06 12:35:00,40.31,40.31,40.21,40.26,11399.413744436,40.31,40.31,40.21,40.26,11399.4137
2009-03-06 12:40:00,40.27,40.27,40.11,40.19,10422.321137770055,40.27,40.27,40.11,40.19,10422.3211
2009-03-06 12:45:00,40.17,40.17,40.04,40.13,31592.660948865487,40.17,40.17,40.04,40.13,31592.6609
2009-03-06 12:50:00,40.12,40.21,40.11,40.21,41580.71870589512,40.12,40.21,40.11,40.21,41580.7187
2009-03-06 12:55:00,40.19,40.42,40.13,40.42,34306.807078493104,40.19,40.42,40.13,40.42,34306.8071
2009-03-06 13:00:00,40.39,40.39,40.31,40.36,17804.798610357182,40.39,40.39,40.31,40.36,17804.7986
2009-03-06 13:05:00,40.37,40.37,40.26,40.26,15416.350016284878,40.37,40.37,40.26,40.26,15416.35
2009-03-06 13:10:00,40.27,40.34,40.22,40.22,17587.666919986972,40.27,40.34,40.22,40.22,17587.6669
2009-03-06 13:15:00,40.22,40.27,40.13,40.17,23558.788405167736,40.22,40.27,40.13,40.17,23558.7884
2009-03-06 13:20:00,40.15,40.16,40.02,40.09,32135.49017479101,40.15,40.16,40.02,40.09,32135.4902
2009-03-06 13:25:00,40.1,40.21,40.08,40.11,35826.728911084574,40.1,40.21,40.08,40.11,35826.7289
2009-03-06 13:30:00,40.11,40.14,39.91,39.99,28444.25143849745,40.11,40.14,39.91,39.99,28444.2514
2009-03-06 13:35:00,40.01,40.1,39.94,39.97,26815.76376072088,40.01,40.1,39.94,39.97,26815.7638
2009-03-06 13:40:00,39.98,40.01,39.87,39.98,31918.3584844208,39.98,40.01,39.87,39.98,31918.3585
2009-03-06 13:45:00,39.98,40.13,39.97,40.1,28552.817283682554,39.98,40.13,39.97,40.1,28552.8173
2009-03-06 13:50:00,40.1,40.3,40.08,40.27,59602.64900662252,40.1,40.3,40.08,40.27,59602.649
2009-03-06 13:55:00,40.27,40.39,40.26,40.37,105634.56736510694,40.27,40.39,40.26,40.37,105634.5674
2009-03-06 14:00:00,40.37,40.57,40.37,40.45,75236.13071327761,40.37,40.57,40.37,40.45,75236.1307
2009-03-06 14:05:00,40.47,40.63,40.39,40.62,51243.07892736945,40.47,40.63,40.39,40.62,51243.0789
2009-03-06 14:10:00,40.62,40.65,40.47,40.53,64705.24373032244,40.62,40.65,40.47,40.53,64705.2437
2009-03-06 14:15:00,40.52,40.56,40.46,40.56,89783.95396808164,40.52,40.56,40.46,40.56,89783.954
2009-03-06 14:20:00,40.55,40.64,40.53,40.56,102920.42123547933,40.55,40.64,40.53,40.56,102920.4212
2009-03-06 14:25:00,40.56,40.7,40.52,40.7,60362.60992291825,40.56,40.7,40.52,40.7,60362.6099
2009-03-06 14:30:00,40.7,40.71,40.54,40.62,68613.61415698621,40.7,40.71,40.54,40.62,68613.6142
2009-03-06 14:35:00,40.6,40.65,40.51,40.54,65899.4680273586,40.6,40.65,40.51,40.54,65899.468
2009-03-06 14:40:00,40.54,40.56,40.38,40.49,82727.17403104983,40.54,40.56,40.38,40.49,82727.174
2009-03-06 14:45:00,40.51,40.63,40.47,40.52,52871.56660514602,40.51,40.63,40.47,40.52,52871.5666
2009-03-06 14:50:00,40.51,40.55,40.44,40.46,78493.10606883075,40.51,40.55,40.44,40.46,78493.1061
2009-03-06 14:55:00,40.46,40.53,40.36,40.41,35935.29475626968,40.46,40.53,40.36,40.41,35935.2948
2009-03-06 15:00:00,40.42,40.44,40.22,40.3,69807.83845402236,40.42,40.44,40.22,40.3,69807.8385
2009-03-06 15:05:00,40.3,40.32,40.19,40.23,65682.33633698839,40.3,40.32,40.19,40.23,65682.3363
2009-03-06 15:10:00,40.23,40.31,40.22,40.26,46249.05004885463,40.23,40.31,40.22,40.26,46249.05
2009-03-06 15:15:00,40.25,40.39,40.22,40.33,56888.5028769949,40.25,40.39,40.22,40.33,56888.5029
2009-03-06 15:20:00,40.33,40.34,40.22,40.22,41363.587015524914,40.33,40.34,40.22,40.22,41363.587
2009-03-06 15:25:00,40.23,40.26,40.16,40.21,62751.05851699055,40.23,40.26,40.16,40.21,62751.0585
2009-03-06 15:30:00,40.21,40.5,40.21,40.48,63619.58527847139,40.21,40.5,40.21,40.48,63619.5853
2009-03-06 15:35:00,40.47,40.53,40.34,40.38,96515.03636955816,40.47,40.53,40.34,40.38,96515.0364
2009-03-06 15:40:00,40.37,40.61,40.35,40.58,110628.59624362177,40.37,40.61,40.35,40.58,110628.5962
2009-03-06 15:45:00,40.58,40.76,40.45,40.64,111497.1230051026,40.58,40.76,40.45,40.64,111497.123
2009-03-06 15:50:00,40.63,40.8,40.55,40.77,140809.90120508088,40.63,40.8,40.55,40.77,140809.9012
2009-03-06 15:55:00,40.77,40.86,40.72,40.77,133644.55542286398,40.77,40.86,40.72,40.77,133644.5554
2009-03-09 09:30:00,40.1,40.79,39.79,40.79,77733.14515253501,40.1,40.79,39.79,40.79,77733.1452
2009-03-09 09:35:00,40.84,40.86,40.55,40.82,49940.288785148194,40.84,40.86,40.55,40.82,49940.2888
2009-03-09 09:40:00,40.84,41.25,40.84,41.13,41906.41624145044,40.84,41.25,40.84,41.13,41906.4162
2009-03-09 09:45:00,41.15,41.57,41.15,41.5,40277.92856367387,41.15,41.57,41.15,41.5,40277.9286
2009-03-09 09:50:00,41.47,41.93,41.47,41.9,91412.4416458582,41.47,41.93,41.47,41.9,91412.4416
2009-03-09 09:55:00,41.9,41.97,41.77,41.9,77950.27684290522,41.9,41.97,41.77,41.9,77950.2768
2009-03-09 10:00:00,41.9,42.11,41.86,42.03,74259.03810661167,41.9,42.11,41.86,42.03,74259.0381
2009-03-09 10:05:00,42.02,42.05,41.67,41.69,47443.27434589079,42.02,42.05,41.67,41.69,47443.2743
2009-03-09 10:10:00,41.69,41.86,41.68,41.84,91846.70502659865,41.69,41.86,41.68,41.84,91846.705
2009-03-09 10:15:00,41.84,42.14,41.81,42.11,55477.14688958854,41.84,42.14,41.81,42.11,55477.1469
2009-03-09 10:20:00,42.1,42.16,42.0,42.01,27792.85636738682,42.1,42.16,42.0,42.01,27792.8564
2009-03-09 10:25:00,42.0,42.25,41.93,42.23,61665.40006513951,42.0,42.25,41.93,42.23,61665.4001
2009-03-09 10:30:00,42.23,42.25,41.97,42.0,50048.8546303333,42.23,42.25,41.97,42.0,50048.8546
2009-03-09 10:35:00,42.0,42.03,41.83,41.85,51785.90815329498,42.0,42.03,41.83,41.85,51785.9082
2009-03-09 10:40:00,41.85,41.85,41.66,41.79,58842.68809032679,41.85,41.85,41.66,41.79,58842.6881
2009-03-09 10:45:00,41.79,41.84,41.74,41.77,36695.25567256541,41.79,41.84,41.74,41.77,36695.2557
2009-03-09 10:50:00,41.77,41.84,41.72,41.77,24210.18347627836,41.77,41.84,41.72,41.77,24210.1835
2009-03-09 10:55:00,41.77,41.77,41.66,41.72,43426.33807404191,41.77,41.77,41.66,41.72,43426.3381
2009-03-09 11:00:00,41.72,41.93,41.7,41.75,41037.889479969606,41.72,41.93,41.7,41.75,41037.8895
2009-03-09 11:05:00,41.75,41.76,41.66,41.71,39300.83595700793,41.75,41.76,41.66,41.71,39300.836
2009-03-09 11:10:00,41.71,41.73,41.55,41.59,119530.99554880036,41.71,41.73,41.55,41.59,119530.9955
2009-03-09 11:15:00,41.59,41.59,41.39,41.42,47334.70850070568,41.59,41.59,41.39,41.42,47334.7085
2009-03-09 11:20:00,41.42,41.46,41.34,41.42,48203.23526218652,41.42,41.46,41.34,41.42,48203.2353
2009-03-09 11:25:00,41.45,41.46,41.41,41.43,70242.10183476278,41.45,41.46,41.41,41.43,70242.1018
2009-03-09 11:30:00,41.44,41.45,41.22,41.36,51785.90815329498,41.44,41.45,41.22,41.36,51785.9082
2009-03-09 11:35:00,41.36,41.58,41.36,41.47,29855.60742590381,41.36,41.58,41.36,41.47,29855.6074
2009-03-09 11:40:00,41.46,41.48,41.31,41.43,19433.28628813376,41.46,41.48,41.31,41.43,19433.2863
2009-03-09 11:45:00,41.44,41.46,41.36,41.39,21496.037346650744,41.44,41.46,41.36,41.39,21496.0373
2009-03-09 11:50:00,41.39,41.39,41.26,41.33,26815.76376072088,41.39,41.39,41.26,41.33,26815.7638
2009-03-09 11:55:00,41.32,41.34,41.21,41.34,23775.920095537946,41.32,41.34,41.21,41.34,23775.9201
2009-03-09 12:00:00,41.34,41.36,41.22,41.31,17261.969384431657,41.34,41.36,41.22,41.31,17261.9694
2009-03-09 12:05:00,41.3,41.31,41.22,41.24,9445.228531104114,41.3,41.31,41.22,41.24,9445.2285
2009-03-09 12:10:00,41.27,41.33,41.25,41.3,48420.36695255672,41.27,41.33,41.25,41.3,48420.367
2009-03-09 12:15:00,41.29,41.29,41.23,41.27,29095.64650960808,41.29,41.29,41.23,41.27,29095.6465
2009-03-09 12:20:00,41.27,41.3,41.22,41.25,27358.592986646403,41.27,41.3,41.22,41.25,27358.593
2009-03-09 12:25:00,41.23,41.25,41.09,41.11,41472.15286071002,41.23,41.25,41.09,41.11,41472.1529
2009-03-09 12:30:00,41.12,41.14,41.08,41.08,22147.43241776137,41.12,41.14,41.08,41.08,22147.4324
2009-03-09 12:35:00,41.09,41.11,40.88,40.88,37889.47996960156,41.09,41.11,40.88,40.88,37889.48
2009-03-09 12:40:00,40.87,40.99,40.86,40.97,16719.140158506136,40.87,40.99,40.86,40.97,16719.1402
2009-03-09 12:45:00,40.98,41.04,40.94,40.94,14873.520790359353,40.98,41.04,40.94,40.94,14873.5208
2009-03-09 12:50:00,40.93,41.05,40.92,41.01,20301.8130496146,40.93,41.05,40.92,41.01,20301.813
2009-03-09 12:55:00,41.02,41.05,40.99,40.99,18456.19368146781,41.02,41.05,40.99,40.99,18456.1937
2009-03-09 13:00:00,40.99,41.0,40.85,40.85,30941.26587775486,40.99,41.0,40.85,40.85,30941.2659
2009-03-09 13:05:00,40.84,40.86,40.63,40.67,99229.18249918576,40.84,40.86,40.63,40.67,99229.1825
2009-03-09 13:10:00,40.67,40.68,40.56,40.58,63945.28281402671,40.67,40.68,40.56,40.58,63945.2828
2009-03-09 13:15:00,40.57,40.57,40.5,40.5,46357.615894039736,40.57,40.57,40.5,40.5,46357.6159
2009-03-09 13:20:00,40.52,40.57,40.47,40.5,52654.43491477581,40.52,40.57,40.47,40.5,52654.4349
2009-03-09 13:25:00,40.5,40.68,40.47,40.63,54391.48843773749,40.5,40.68,40.47,40.63,54391.4884
2009-03-09 13:30:00,40.65,40.67,40.57,40.62,37563.782434046254,40.65,40.67,40.57,40.62,37563.7824
2009-03-09 13:35:00,40.62,40.64,40.49,40.51,38106.61165997177,40.62,40.64,40.49,40.51,38106.6117
2009-03-09 13:40:00,40.52,40.62,40.46,40.54,42232.11377700576,40.52,40.62,40.46,40.54,42232.1138
2009-03-09 13:45:00,40.54,40.55,40.48,40.53,57214.20041255021,40.54,40.55,40.48,40.53,57214.2004
2009-03-09 13:50:00,40.53,40.59,40.5,40.51,38649.4408858973,40.53,40.59,40.5,40.51,38649.4409
2009-03-09 13:55:00,40.49,40.56,40.47,40.52,38106.61165997177,40.49,40.56,40.47,40.52,38106.6117
2009-03-09 14:00:00,40.53,40.63,40.43,40.59,61448.2683747693,40.53,40.63,40.43,40.59,61448.2684
2009-03-09 14:05:00,40.57,40.7,40.56,40.6,53631.52752144176,40.57,40.7,40.56,40.6,53631.5275
2009-03-09 14:10:00,40.62,40.63,40.51,40.58,28987.08066442297,40.62,40.63,40.51,40.58,28987.0807
2009-03-09 14:15:00,40.58,40.68,40.57,40.66,26381.50037998045,40.58,40.68,40.57,40.66,26381.5004
2009-03-09 14:20:00,40.66,40.69,40.52,40.56,37346.65074367605,40.66,40.69,40.52,40.56,37346.6507
2009-03-09 14:25:00,40.57,40.61,40.53,40.58,31484.09510368038,40.57,40.61,40.53,40.58,31484.0951
2009-03-09 14:30:00,40.57,40.59,40.45,40.52,48854.63033329714,40.57,40.59,40.45,40.52,48854.6303
2009-03-09 14:35:00,40.52,40.53,40.39,40.47,47986.10357181631,40.52,40.53,40.39,40.47,47986.1036
2009-03-09 14:40:00,40.48,40.51,40.39,40.43,41037.889479969606,40.48,40.51,40.39,40.43,41037.8895
2009-03-09 14:45:00,40.44,40.55,40.4,40.51,42774.94300293128,40.44,40.55,40.4,40.51,42774.943
2009-03-09 14:50:00,40.52,40.57,40.46,40.48,29095.64650960808,40.52,40.57,40.46,40.48,29095.6465
2009-03-09 14:55:00,40.52,40.55,40.47,40.5,27684.29052220172,40.52,40.55,40.47,40.5,27684.2905
2009-03-09 15:00:00,40.51,40.66,40.5,40.61,44946.25990663337,40.51,40.66,40.5,40.61,44946.2599
2009-03-09 15:05:00,40.6,40.61,40.48,40.57,39083.70426663772,40.6,40.61,40.48,40.57,39083.7043
2009-03-09 15:10:00,40.56,40.56,40.36,40.37,56671.37118662469,40.56,40.56,40.36,40.37,56671.3712
2009-03-09 15:15:00,40.4,40.41,40.22,40.32,64596.67788513734,40.4,40.41,40.22,40.32,64596.6779
2009-03-09 15:20:00,40.32,40.33,40.27,40.33,62642.492671805456,40.32,40.33,40.27,40.33,62642.4927
2009-03-09 15:25:00,40.33,40.39,40.25,40.34,79904.46205623711,40.33,40.39,40.25,40.34,79904.4621
2009-03-09 15:30:00,40.35,40.48,40.33,40.43,89566.82227771144,40.35,40.48,40.33,40.43,89566.8223
2009-03-09 15:35:00,40.42,40.52,40.33,40.37,48746.06448811204,40.42,40.52,40.33,40.37,48746.0645
2009-03-09 15:40:00,40.37,40.45,40.36,40.41,41146.45532515471,40.37,40.45,40.36,40.41,41146.4553
2009-03-09 15:45:00,40.41,40.41,40.3,40.33,70893.49690587341,40.41,40.41,40.3,40.33,70893.4969
2009-03-09 15:50:00,40.33,40.42,40.27,40.33,122462.27336879818,40.33,40.42,40.27,40.33,122462.2734
2009-03-09 15:55:00,40.34,40.51,40.33,40.37,144935.40332211487,40.34,40.51,40.33,40.37,144935.4033
2009-03-10 09:30:00,41.17,41.3,40.17,40.92,67853.65324069049,41.17,41.3,40.17,40.92,67853.6532
2009-03-10 09:35:00,40.91,41.27,40.68,41.24,50917.38139181414,40.91,41.27,40.68,41.24,50917.3814
2009-03-10 09:40:00,41.23,41.27,40.96,41.15,30832.700032569755,41.23,41.27,40.96,41.15,30832.7
2009-03-10 09:45:00,41.14,41.29,41.07,41.23,35826.728911084574,41.14,41.29,41.07,41.23,35826.7289
2009-03-10 09:50:00,41.21,41.53,41.14,41.36,39843.66518293345,41.21,41.53,41.14,41.36,39843.6652
2009-03-10 09:55:00,41.36,41.5,41.05,41.15,79904.46205623711,41.36,41.5,41.05,41.15,79904.4621
2009-03-10 10:00:00,41.15,41.42,41.15,41.27,32678.319400716537,41.15,41.42,41.15,41.27,32678.3194
2009-03-10 10:05:00,41.28,41.45,41.24,41.45,28769.948974052764,41.28,41.45,41.24,41.45,28769.949
2009-03-10 10:10:00,41.46,41.59,41.43,41.51,34198.241233308,41.46,41.59,41.43,41.51,34198.2412
2009-03-10 10:15:00,41.55,41.74,41.5,41.6,33546.84616219738,41.55,41.74,41.5,41.6,33546.8462
2009-03-10 10:20:00,41.57,41.67,41.57,41.63,20844.642275540114,41.57,41.67,41.57,41.63,20844.6423
2009-03-10 10:25:00,41.65,41.69,41.59,41.59,15199.218325914668,41.65,41.69,41.59,41.59,15199.2183
2009-03-10 10:30:00,41.59,41.63,41.5,41.5,18347.627836282707,41.59,41.63,41.5,41.5,18347.6278
2009-03-10 10:35:00,41.5,41.62,41.41,41.6,20953.20812072522,41.5,41.62,41.41,41.6,20953.2081
2009-03-10 10:40:00,41.61,41.67,41.57,41.57,13896.42818369341,41.61,41.67,41.57,41.57,13896.4282
2009-03-10 10:45:00,41.56,41.65,41.48,41.64,29095.64650960808,41.56,41.65,41.48,41.64,29095.6465
2009-03-10 10:50:00,41.64,41.67,41.52,41.54,13570.730648138097,41.64,41.67,41.52,41.54,13570.7306
2009-03-10 10:55:00,41.55,41.56,41.35,41.39,21278.90565628053,41.55,41.56,41.35,41.39,21278.9057
2009-03-10 11:00:00,41.39,41.39,41.24,41.24,15959.1792422104,41.39,41.39,41.24,41.24,15959.1792
2009-03-10 11:05:00,41.23,41.26,41.07,41.15,18890.45706220823,41.23,41.26,41.07,41.15,18890.4571
2009-03-10 11:10:00,41.15,41.26,41.1,41.26,21170.33981109543,41.15,41.26,41.1,41.26,21170.3398
2009-03-10 11:15:00,41.26,41.55,41.23,41.54,29964.173271088915,41.26,41.55,41.23,41.54,29964.1733
2009-03-10 11:20:00,41.52,41.65,41.5,41.61,23124.52502442732,41.52,41.65,41.5,41.61,23124.525
2009-03-10 11:25:00,41.61,41.68,41.61,41.66,12810.769731842363,41.61,41.68,41.61,41.66,12810.7697
2009-03-10 11:30:00,41.66,41.69,41.54,41.59,25078.7102377592,41.66,41.69,41.54,41.59,25078.7102
2009-03-10 11:35:00,41.6,41.65,41.54,41.54,19650.417978503963,41.6,41.65,41.54,41.54,19650.418
2009-03-10 11:40:00,41.55,41.6,41.53,41.58,11942.242970361523,41.55,41.6,41.53,41.58,11942.243
2009-03-10 11:45:00,41.56,41.58,41.51,41.51,6079.687330365867,41.56,41.58,41.51,41.51,6079.6873
2009-03-10 11:50:00,41.53,41.61,41.47,41.54,26815.76376072088,41.53,41.61,41.47,41.54,26815.7638
2009-03-10 11:55:00,41.55,41.83,41.54,41.83,30072.73911627402,41.55,41.83,41.54,41.83,30072.7391
2009-03-10 12:00:00,41.82,42.04,41.81,42.01,48746.06448811204,41.82,42.04,41.81,42.01,48746.0645
2009-03-10 12:05:00,42.0,42.01,41.76,41.81,23450.22255998263,42.0,42.01,41.76,41.81,23450.2226
2009-03-10 12:10:00,41.81,41.85,41.75,41.81,29747.041580718706,41.81,41.85,41.75,41.81,29747.0416
2009-03-10 12:15:00,41.82,41.88,41.8,41.88,20410.37889479969,41.82,41.88,41.8,41.88,20410.3789
2009-03-10 12:20:00,41.89,42.03,41.89,42.0,16936.271848876346,41.89,42.03,41.89,42.0,16936.2718
2009-03-10 12:25:00,42.0,42.2,42.0,42.19,48420.36695255672,42.0,42.2,42.0,42.19,48420.367
2009-03-10 12:30:00,42.18,42.32,42.18,42.28,45706.22082292911,42.18,42.32,42.18,42.28,45706.2208
2009-03-10 12:35:00,42.28,42.31,42.25,42.25,32678.319400716537,42.28,42.31,42.25,42.25,32678.3194
2009-03-10 12:40:00,42.25,42.32,42.25,42.28,16393.44262295082,42.25,42.32,42.25,42.28,16393.4426
2009-03-10 12:45:00,42.28,42.32,42.27,42.28,19867.549668874173,42.28,42.32,42.27,42.28,19867.5497
2009-03-10 12:50:00,42.28,42.31,42.25,42.28,35501.03137552926,42.28,42.31,42.25,42.28,35501.0314
2009-03-10 12:55:00,42.28,42.32,42.25,42.28,22255.99826294648,42.28,42.32,42.25,42.28,22255.9983
2009-03-10 13:00:00,42.28,42.29,42.25,42.26,13027.901422212572,42.28,42.29,42.25,42.26,13027.9014
2009-03-10 13:05:00,42.26,42.28,42.25,42.25,11182.282054065792,42.26,42.28,42.25,42.25,11182.2821
2009-03-10 13:10:00,42.26,42.33,42.21,42.28,21170.33981109543,42.26,42.33,42.21,42.28,21170.3398
2009-03-10 13:15:00,42.28,42.33,42.19,42.19,13679.296493323202,42.28,42.33,42.19,42.19,13679.2965
2009-03-10 13:20:00,42.2,42.27,42.12,42.12,16936.271848876346,42.2,42.27,42.12,42.12,16936.2718
2009-03-10 13:25:00,42.11,42.15,42.05,42.14,20301.8130496146,42.11,42.15,42.05,42.14,20301.813
2009-03-10 13:30:00,42.12,42.31,42.1,42.27,26924.329605905983,42.12,42.31,42.1,42.27,26924.3296
2009-03-10 13:35:00,42.26,42.26,42.18,42.18,9770.92606665943,42.26,42.26,42.18,42.18,9770.9261
2009-03-10 13:40:00,42.18,42.31,42.17,42.26,16176.31093258061,42.18,42.31,42.17,42.26,16176.3109
2009-03-10 13:45:00,42.25,42.26,42.2,42.21,24210.18347627836,42.25,42.26,42.2,42.21,24210.1835
2009-03-10 13:50:00,42.21,42.21,42.13,42.17,20301.8130496146,42.21,42.21,42.13,42.17,20301.813
2009-03-10 13:55:00,42.16,42.16,42.09,42.13,16393.44262295082,42.16,42.16,42.09,42.13,16393.4426
2009-03-10 14:00:00,42.14,42.26,42.11,42.23,44837.69406144827,42.14,42.26,42.11,42.23,44837.6941
2009-03-10 14:05:00,42.24,42.32,42.19,42.23,32678.319400716537,42.24,42.32,42.19,42.23,32678.3194
2009-03-10 14:10:00,42.22,42.27,42.17,42.24,33329.71447182717,42.22,42.27,42.17,42.24,33329.7145
2009-03-10 14:15:00,42.23,42.28,42.17,42.24,39735.09933774835,42.23,42.28,42.17,42.24,39735.0993
2009-03-10 14:20:00,42.24,42.29,42.22,42.23,91846.70502659865,42.24,42.29,42.22,42.23,91846.705
2009-03-10 14:25:00,42.24,42.34,41.99,42.33,75453.26240364781,42.24,42.34,41.99,42.33,75453.2624
2009-03-10 14:30:00,42.33,42.36,42.28,42.28,62642.492671805456,42.33,42.36,42.28,42.28,62642.4927
2009-03-10 14:35:00,42.3,42.34,42.23,42.27,33655.41200738248,42.3,42.34,42.23,42.27,33655.412
2009-03-10 14:40:00,42.28,42.28,41.97,42.0,166540.0065139507,42.28,42.28,41.97,42.0,166540.0065
2009-03-10 14:45:00,42.0,42.0,41.53,41.54,148300.94452285313,42.0,42.0,41.53,41.54,148300.9445
2009-03-10 14:50:00,41.54,41.7,41.42,41.7,177505.1568776463,41.54,41.7,41.42,41.7,177505.1569
2009-03-10 14:55:00,41.71,41.87,41.68,41.85,44403.430680707854,41.71,41.87,41.68,41.85,44403.4307
2009-03-10 15:00:00,41.85,41.96,41.85,41.89,36152.42644663989,41.85,41.96,41.85,41.89,36152.4264
2009-03-10 15:05:00,41.9,42.0,41.88,41.92,47334.70850070568,41.9,42.0,41.88,41.92,47334.7085
2009-03-10 15:10:00,41.92,42.01,41.9,41.91,38323.74335034198,41.92,42.01,41.9,41.91,38323.7434
2009-03-10 15:15:00,41.9,41.98,41.85,41.95,32678.319400716537,41.9,41.98,41.85,41.95,32678.3194
2009-03-10 15:20:00,41.93,42.03,41.92,41.94,27141.4612962762,41.93,42.03,41.92,41.94,27141.4613
2009-03-10 15:25:00,41.93,42.22,41.92,42.16,41146.45532515471,41.93,42.22,41.92,42.16,41146.4553
2009-03-10 15:30:00,42.17,42.2,42.04,42.04,32895.45109108675,42.17,42.2,42.04,42.04,32895.4511
2009-03-10 15:35:00,42.04,42.16,42.02,42.12,37889.47996960156,42.04,42.16,42.02,42.12,37889.48
2009-03-10 15:40:00,42.11,42.18,41.98,42.04,62859.62436217566,42.11,42.18,41.98,42.04,62859.6244
2009-03-10 15:45:00,42.04,42.09,41.94,42.06,82727.17403104983,42.04,42.09,41.94,42.06,82727.174
2009-03-10 15:50:00,42.07,42.16,42.06,42.13,97492.12897622408,42.07,42.16,42.06,42.13,97492.129
2009-03-10 15:55:00,42.15,42.26,42.03,42.07,212680.49071762024,42.15,42.26,42.03,42.07,212680.4907
2009-03-11 09:30:00,42.39,42.59,41.89,42.18,55368.58104440344,42.39,42.59,41.89,42.18,55368.581
2009-03-11 09:35:00,42.13,42.41,41.91,42.41,79361.63283031159,42.13,42.41,41.91,42.41,79361.6328
2009-03-11 09:40:00,42.42,42.57,42.27,42.54,40712.19194441429,42.42,42.57,42.27,42.54,40712.1919
2009-03-11 09:45:00,42.55,42.92,42.54,42.78,47877.537726631206,42.55,42.92,42.54,42.78,47877.5377
2009-03-11 09:50:00,42.77,43.1,42.77,42.82,65682.33633698839,42.77,43.1,42.77,42.82,65682.3363
2009-03-11 09:55:00,42.81,42.81,42.54,42.65,51568.77646292477,42.81,42.81,42.54,42.65,51568.7765
2009-03-11 10:00:00,42.64,42.83,42.57,42.78,84138.5300184562,42.64,42.83,42.57,42.78,84138.53
2009-03-11 10:05:00,42.77,42.78,42.45,42.46,17261.969384431657,42.77,42.78,42.45,42.46,17261.9694
2009-03-11 10:10:00,42.44,42.51,42.37,42.4,21713.169037020954,42.44,42.51,42.37,42.4,21713.169
2009-03-11 10:15:00,42.4,42.69,42.38,42.67,29855.60742590381,42.4,42.69,42.38,42.67,29855.6074
2009-03-11 10:20:00,42.69,42.8,42.66,42.74,60254.044077733146,42.69,42.8,42.66,42.74,60254.0441
2009-03-11 10:25:00,42.74,43.09,42.74,43.09,33221.14862664206,42.74,43.09,42.74,43.09,33221.1486
2009-03-11 10:30:00,43.11,43.17,42.85,42.94,24535.88101183368,43.11,43.17,42.85,42.94,24535.881
2009-03-11 10:35:00,42.94,43.05,42.9,43.02,53957.22505699707,42.94,43.05,42.9,43.02,53957.2251
2009-03-11 10:40:00,43.02,43.15,42.99,43.06,35392.465530344154,43.02,43.15,42.99,43.06,35392.4655
2009-03-11 10:45:00,43.07,43.09,42.93,42.93,48420.36695255672,43.07,43.09,42.93,42.93,48420.367
2009-03-11 10:50:00,42.92,43.0,42.83,42.96,35175.333839973944,42.92,43.0,42.83,42.96,35175.3338
2009-03-11 10:55:00,42.99,43.02,42.9,42.9,21170.33981109543,42.99,43.02,42.9,42.9,21170.3398
2009-03-11 11:00:00,42.9,42.92,42.79,42.81,73716.20888068614,42.9,42.92,42.79,42.81,73716.2089
2009-03-11 11:05:00,42.82,42.83,42.68,42.83,26272.93453479536,42.82,42.83,42.68,42.83,26272.9345
2009-03-11 11:10:00,42.83,42.83,42.72,42.77,85007.05677993703,42.83,42.83,42.72,42.77,85007.0568
2009-03-11 11:15:00,42.75,42.75,42.64,42.69,51351.64477255456,42.75,42.75,42.64,42.69,51351.6448
2009-03-11 11:20:00,42.69,42.69,42.42,42.42,115079.79589621106,42.69,42.69,42.42,42.42,115079.7959
2009-03-11 11:25:00,42.39,42.43,42.28,42.42,40820.7577895994,42.39,42.43,42.28,42.42,40820.7578
2009-03-11 11:30:00,42.43,42.44,42.08,42.08,42232.11377700576,42.43,42.44,42.08,42.08,42232.1138
2009-03-11 11:35:00,42.09,42.1,41.88,41.96,64162.41450439692,42.09,42.1,41.88,41.96,64162.4145
2009-03-11 11:40:00,41.95,42.07,41.79,41.97,77516.0134621648,41.95,42.07,41.79,41.97,77516.0135
2009-03-11 11:45:00,41.97,42.08,41.97,42.02,68287.9166214309,41.97,42.08,41.97,42.02,68287.9166
2009-03-11 11:50:00,42.03,42.13,42.03,42.13,26381.50037998045,42.03,42.13,42.03,42.13,26381.5004
2009-03-11 11:55:00,42.13,42.29,42.13,42.22,56562.80534143958,42.13,42.29,42.13,42.22,56562.8053
2009-03-11 12:00:00,42.22,42.31,42.22,42.29,21604.60319183585,42.22,42.31,42.22,42.29,21604.6032
2009-03-11 12:05:00,42.28,42.43,42.28,42.42,37998.04581478667,42.28,42.43,42.28,42.42,37998.0458
2009-03-11 12:10:00,42.42,42.43,42.32,42.36,18673.325371838026,42.42,42.43,42.32,42.36,18673.3254
2009-03-11 12:15:00,42.37,42.39,42.17,42.19,18673.325371838026,42.37,42.39,42.17,42.19,18673.3254
2009-03-11 12:20:00,42.19,42.2,41.89,41.89,53414.395831071546,42.19,42.2,41.89,41.89,53414.3958
2009-03-11 12:25:00,41.93,41.95,41.77,41.87,45923.35251329932,41.93,41.95,41.77,41.87,45923.3525
2009-03-11 12:30:00,41.85,42.06,41.85,42.04,19541.85213331886,41.85,42.06,41.85,42.04,19541.8521
2009-03-11 12:35:00,42.06,42.12,42.04,42.08,44403.430680707854,42.06,42.12,42.04,42.08,44403.4307
2009-03-11 12:40:00,42.07,42.16,42.04,42.14,27575.724677016613,42.07,42.16,42.04,42.14,27575.7247
2009-03-11 12:45:00,42.14,42.14,42.06,42.07,39083.70426663772,42.14,42.14,42.06,42.07,39083.7043
2009-03-11 12:50:00,42.08,42.14,42.08,42.12,16393.44262295082,42.08,42.14,42.08,42.12,16393.4426
2009-03-11 12:55:00,42.12,42.17,42.08,42.09,25512.97361849962,42.12,42.17,42.08,42.09,25512.9736
2009-03-11 13:00:00,42.1,42.18,42.09,42.18,21713.169037020954,42.1,42.18,42.09,42.18,21713.169
2009-03-11 13:05:00,42.18,42.25,42.14,42.16,30072.73911627402,42.18,42.25,42.14,42.16,30072.7391
2009-03-11 13:10:00,42.17,42.28,42.17,42.25,12159.374660731732,42.17,42.28,42.17,42.25,12159.3747
2009-03-11 13:15:00,42.26,42.4,42.25,42.37,70567.7993703181,42.26,42.4,42.25,42.37,70567.7994
2009-03-11 13:20:00,42.36,42.44,42.35,42.37,34306.807078493104,42.36,42.44,42.35,42.37,34306.8071
2009-03-11 13:25:00,42.38,42.41,42.16,42.26,110628.59624362177,42.38,42.41,42.16,42.26,110628.5962
2009-03-11 13:30:00,42.28,42.39,42.28,42.33,22255.99826294648,42.28,42.39,42.28,42.33,22255.9983
2009-03-11 13:35:00,42.34,42.49,42.32,42.47,48746.06448811204,42.34,42.49,42.32,42.47,48746.0645
2009-03-11 13:40:00,42.51,42.52,42.34,42.44,40060.79687330366,42.51,42.52,42.34,42.44,40060.7969
2009-03-11 13:45:00,42.44,42.55,42.44,42.45,22690.261643686896,42.44,42.55,42.44,42.45,22690.2616
2009-03-11 13:50:00,42.46,42.49,42.38,42.4,23124.52502442732,42.46,42.49,42.38,42.4,23124.525
2009-03-11 13:55:00,42.4,42.62,42.39,42.62,38323.74335034198,42.4,42.62,42.39,42.62,38323.7434
2009-03-11 14:00:00,42.61,42.7,42.56,42.68,35066.76799478884,42.61,42.7,42.56,42.68,35066.768
2009-03-11 14:05:00,42.7,42.7,42.56,42.6,52545.86906959071,42.7,42.7,42.56,42.6,52545.8691
2009-03-11 14:10:00,42.6,42.64,42.42,42.56,51894.47399848008,42.6,42.64,42.42,42.56,51894.474
2009-03-11 14:15:00,42.55,42.56,42.31,42.35,27250.02714146129,42.55,42.56,42.31,42.35,27250.0271
2009-03-11 14:20:00,42.35,42.39,42.29,42.29,17696.232765172077,42.35,42.39,42.29,42.29,17696.2328
2009-03-11 14:25:00,42.29,42.42,42.29,42.37,42123.54793182065,42.29,42.42,42.29,42.37,42123.5479
2009-03-11 14:30:00,42.38,42.46,42.36,42.44,45271.95744218869,42.38,42.46,42.36,42.44,45271.9574
2009-03-11 14:35:00,42.44,42.46,42.41,42.44,34958.202149603734,42.44,42.46,42.41,42.44,34958.2021
2009-03-11 14:40:00,42.43,42.53,42.42,42.52,38106.61165997177,42.43,42.53,42.42,42.52,38106.6117
2009-03-11 14:45:00,42.51,42.51,42.38,42.38,33221.14862664206,42.51,42.51,42.38,42.38,33221.1486
2009-03-11 14:50:00,42.38,42.43,42.26,42.3,23775.920095537946,42.38,42.43,42.26,42.3,23775.9201
2009-03-11 14:55:00,42.3,42.34,42.23,42.34,35283.89968515905,42.3,42.34,42.23,42.34,35283.8997
2009-03-11 15:00:00,42.33,42.45,42.32,42.4,40169.36271848877,42.33,42.45,42.32,42.4,40169.3627
2009-03-11 15:05:00,42.39,42.5,42.37,42.5,33329.71447182717,42.39,42.5,42.37,42.5,33329.7145
2009-03-11 15:10:00,42.48,42.53,42.45,42.53,23775.920095537946,42.48,42.53,42.45,42.53,23775.9201
2009-03-11 15:15:00,42.53,42.67,42.45,42.66,69373.57507328194,42.53,42.67,42.45,42.66,69373.5751
2009-03-11 15:20:00,42.65,42.74,42.57,42.63,61448.2683747693,42.65,42.74,42.57,42.63,61448.2684
2009-03-11 15:25:00,42.63,42.73,42.61,42.61,26164.368689610248,42.63,42.73,42.61,42.61,26164.3687
2009-03-11 15:30:00,42.62,42.75,42.55,42.75,42666.377157746174,42.62,42.75,42.55,42.75,42666.3772
2009-03-11 15:35:00,42.74,42.92,42.71,42.9,68287.9166214309,42.74,42.92,42.71,42.9,68287.9166
2009-03-11 15:40:00,42.9,43.14,42.9,43.07,148192.37867766802,42.9,43.14,42.9,43.07,148192.3787
2009-03-11 15:45:00,43.06,43.07,42.78,42.83,76321.78916512865,43.06,43.07,42.78,42.83,76321.7892
2009-03-11 15:50:00,42.84,42.9,42.68,42.68,74367.60395179677,42.84,42.9,42.68,42.68,74367.604
2009-03-11 15:55:00,42.69,42.69,42.35,42.5,192812.94104874608,42.69,42.69,42.35,42.5,192812.941
2009-03-12 09:30:00,41.94,42.79,41.94,42.6,49288.89371403757,41.94,42.79,41.94,42.6,49288.8937
2009-03-12 09:35:00,42.55,42.79,42.31,42.63,43534.90391922701,42.55,42.79,42.31,42.63,43534.9039
2009-03-12 09:40:00,42.6,43.1,42.47,43.02,57648.46379329063,42.6,43.1,42.47,43.02,57648.4638
2009-03-12 09:45:00,43.02,43.02,42.68,42.71,35609.597220714364,43.02,43.02,42.68,42.71,35609.5972
2009-03-12 09:50:00,42.73,42.99,42.64,42.93,22798.827488872,42.73,42.99,42.64,42.93,22798.8275
2009-03-12 09:55:00,42.93,43.18,42.91,43.15,18130.496145912497,42.93,43.18,42.91,43.15,18130.4961
2009-03-12 10:00:00,43.15,43.21,43.04,43.14,30941.26587775486,43.15,43.21,43.04,43.14,30941.2659
2009-03-12 10:05:00,43.14,43.43,43.14,43.38,47768.9718814461,43.14,43.43,43.14,43.38,47768.9719
2009-03-12 10:10:00,43.43,43.51,43.38,43.39,78058.84268809033,43.43,43.51,43.38,43.39,78058.8427
2009-03-12 10:15:00,43.41,43.66,43.37,43.62,82835.73987623493,43.41,43.66,43.37,43.62,82835.7399
2009-03-12 10:20:00,43.62,43.85,43.62,43.77,25838.671154054937,43.62,43.85,43.62,43.77,25838.6712
2009-03-12 10:25:00,43.77,44.03,43.75,44.0,65030.94126587776,43.77,44.03,43.75,44.0,65030.9413
2009-03-12 10:30:00,44.01,44.07,43.97,43.98,50483.11801107372,44.01,44.07,43.97,43.98,50483.118
2009-03-12 10:35:00,43.98,44.19,43.93,44.19,52328.737379220496,43.98,44.19,43.93,44.19,52328.7374
2009-03-12 10:40:00,44.18,44.64,44.16,44.56,45054.82575181848,44.18,44.64,44.16,44.56,45054.8258
2009-03-12 10:45:00,44.52,44.52,44.3,44.3,40277.92856367387,44.52,44.52,44.3,44.3,40277.9286
2009-03-12 10:50:00,44.3,44.42,44.2,44.23,49831.72293996309,44.3,44.42,44.2,44.23,49831.7229
2009-03-12 10:55:00,44.22,44.22,44.07,44.09,26815.76376072088,44.22,44.22,44.07,44.09,26815.7638
2009-03-12 11:00:00,44.08,44.08,43.97,44.08,36803.82151775052,44.08,44.08,43.97,44.08,36803.8215
2009-03-12 11:05:00,44.07,44.13,43.85,44.0,36912.38736293562,44.07,44.13,43.85,44.0,36912.3874
2009-03-12 11:10:00,43.99,44.11,43.95,44.1,23341.65671479753,43.99,44.11,43.95,44.1,23341.6567
2009-03-12 11:15:00,44.11,44.24,44.11,44.21,24210.18347627836,44.11,44.24,44.11,44.21,24210.1835
2009-03-12 11:20:00,44.21,44.22,44.03,44.03,20084.681359244383,44.21,44.22,44.03,44.03,20084.6814
2009-03-12 11:25:00,44.02,44.05,43.92,44.02,20518.944739984803,44.02,44.05,43.92,44.02,20518.9447
2009-03-12 11:30:00,44.02,44.07,43.95,43.95,38106.61165997177,44.02,44.07,43.95,43.95,38106.6117
2009-03-12 11:35:00,43.94,44.01,43.94,43.98,6188.253175550972,43.94,44.01,43.94,43.98,6188.2532
2009-03-12 11:40:00,44.01,44.26,44.01,44.25,29421.344045163394,44.01,44.26,44.01,44.25,29421.344
2009-03-12 11:45:00,44.25,44.42,44.22,44.37,24535.88101183368,44.25,44.42,44.22,44.37,24535.881
2009-03-12 11:50:00,44.36,44.51,44.27,44.29,20301.8130496146,44.36,44.51,44.27,44.29,20301.813
2009-03-12 11:55:00,44.3,44.3,44.18,44.21,12376.506351101943,44.3,44.3,44.18,44.21,12376.5064
2009-03-12 12:00:00,44.2,44.28,44.2,44.26,9119.5309955488,44.2,44.28,44.2,44.26,9119.531
2009-03-12 12:05:00,44.26,44.45,44.26,44.42,13679.296493323202,44.26,44.45,44.26,44.42,13679.2965
2009-03-12 12:10:00,44.45,44.49,44.42,44.46,22581.69579850179,44.45,44.49,44.42,44.46,22581.6958
2009-03-12 12:15:00,44.47,44.6,44.47,44.59,33655.41200738248,44.47,44.6,44.47,44.59,33655.412
2009-03-12 12:20:00,44.59,44.63,44.51,44.52,16393.44262295082,44.59,44.63,44.51,44.52,16393.4426
2009-03-12 12:25:00,44.51,44.6,44.47,44.5,30181.304961459125,44.51,44.6,44.47,44.5,30181.305
2009-03-12 12:30:00,44.49,44.49,44.42,44.44,10422.321137770055,44.49,44.49,44.42,44.44,10422.3211
2009-03-12 12:35:00,44.47,44.51,44.37,44.38,14439.257409618936,44.47,44.51,44.37,44.38,14439.2574
2009-03-12 12:40:00,44.4,44.43,44.36,44.43,5753.989794810553,44.4,44.43,44.36,44.43,5753.9898
2009-03-12 12:45:00,44.43,44.45,44.3,44.33,22038.86657257627,44.43,44.45,44.3,44.33,22038.8666
2009-03-12 12:50:00,44.34,44.5,44.29,44.49,24427.31516664857,44.34,44.5,44.29,44.49,24427.3152
2009-03-12 12:55:00,44.49,44.62,44.46,44.61,35718.16306589947,44.49,44.62,44.46,44.61,35718.1631
2009-03-12 13:00:00,44.6,44.65,44.48,44.55,25512.97361849962,44.6,44.65,44.48,44.55,25512.9736
2009-03-12 13:05:00,44.54,44.54,44.44,44.54,17044.837694061447,44.54,44.54,44.44,44.54,17044.8377
2009-03-12 13:10:00,44.54,44.55,44.42,44.48,14113.55987406362,44.54,44.55,44.42,44.48,14113.5599
2009-03-12 13:15:00,44.48,44.49,44.36,44.4,21278.90565628053,44.48,44.49,44.36,44.4,21278.9057
2009-03-12 13:20:00,44.4,44.53,44.39,44.49,13027.901422212572,44.4,44.53,44.39,44.49,13027.9014
2009-03-12 13:25:00,44.49,44.49,44.33,44.35,22255.99826294648,44.49,44.49,44.33,44.35,22255.9983
2009-03-12 13:30:00,44.35,44.38,44.28,44.35,17913.364455542287,44.35,44.38,44.28,44.35,17913.3645
2009-03-12 13:35:00,44.34,44.36,44.26,44.31,26598.632070350668,44.34,44.36,44.26,44.31,26598.6321
2009-03-12 13:40:00,44.31,44.46,44.31,44.39,16176.31093258061,44.31,44.46,44.31,44.39,16176.3109
2009-03-12 13:45:00,44.39,44.41,44.34,44.36,11290.847899250895,44.39,44.41,44.34,44.36,11290.8479
2009-03-12 13:50:00,44.36,44.37,44.29,44.33,33981.1095429378,44.36,44.37,44.29,44.33,33981.1095
2009-03-12 13:55:00,44.33,44.33,44.24,44.32,37129.51905330584,44.33,44.33,44.24,44.32,37129.5191
2009-03-12 14:00:00,44.32,44.36,44.26,44.36,37998.04581478667,44.32,44.36,44.26,44.36,37998.0458
2009-03-12 14:05:00,44.38,44.39,44.21,44.27,26055.802844425143,44.38,44.39,44.21,44.27,26055.8028
2009-03-12 14:10:00,44.29,44.52,44.26,44.45,70133.53598957768,44.29,44.52,44.26,44.45,70133.536
2009-03-12 14:15:00,44.46,44.75,44.44,44.73,75344.6965584627,44.46,44.75,44.44,44.73,75344.6966
2009-03-12 14:20:00,44.73,44.78,44.63,44.64,35609.597220714364,44.73,44.78,44.63,44.64,35609.5972
2009-03-12 14:25:00,44.64,44.74,44.64,44.71,22147.43241776137,44.64,44.74,44.64,44.71,22147.4324
2009-03-12 14:30:00,44.69,44.71,44.63,44.71,27032.895451091088,44.69,44.71,44.63,44.71,27032.8955
2009-03-12 14:35:00,44.7,44.77,44.67,44.74,29095.64650960808,44.7,44.77,44.67,44.74,29095.6465
2009-03-12 14:40:00,44.74,44.77,44.7,44.73,16719.140158506136,44.74,44.77,44.7,44.73,16719.1402
2009-03-12 14:45:00,44.74,44.88,44.74,44.88,34849.63630441863,44.74,44.88,44.74,44.88,34849.6363
2009-03-12 14:50:00,44.89,44.96,44.86,44.86,69373.57507328194,44.89,44.96,44.86,44.86,69373.5751
2009-03-12 14:55:00,44.87,44.91,44.81,44.82,29529.9098903485,44.87,44.91,44.81,44.82,29529.9099
2009-03-12 15:00:00,44.81,44.84,44.75,44.75,30181.304961459125,44.81,44.84,44.75,44.75,30181.305
2009-03-12 15:05:00,44.75,44.89,44.75,44.89,35718.16306589947,44.75,44.89,44.75,44.89,35718.1631
2009-03-12 15:10:00,44.89,44.96,44.78,44.96,53740.09336662686,44.89,44.96,44.78,44.96,53740.0934
2009-03-12 15:15:00,44.96,44.96,44.82,44.86,50917.38139181414,44.96,44.96,44.82,44.86,50917.3814
2009-03-12 15:20:00,44.85,44.86,44.73,44.8,45706.22082292911,44.85,44.86,44.73,44.8,45706.2208
2009-03-12 15:25:00,44.79,44.88,44.74,44.85,32026.924329605907,44.79,44.88,44.74,44.85,32026.9243
2009-03-12 15:30:00,44.84,44.93,44.79,44.86,54065.790902182176,44.84,44.93,44.79,44.86,54065.7909
2009-03-12 15:35:00,44.85,45.05,44.84,45.04,68505.0483118011,44.85,45.05,44.84,45.04,68505.0483
2009-03-12 15:40:00,45.04,45.14,45.0,45.12,84464.22755401151,45.04,45.14,45.0,45.12,84464.2276
2009-03-12 15:45:00,45.12,45.25,45.1,45.14,102269.0261643687,45.12,45.25,45.1,45.14,102269.0262
2009-03-12 15:50:00,45.15,45.2,45.01,45.07,110737.16208880689,45.15,45.2,45.01,45.07,110737.1621
2009-03-12 15:55:00,45.06,45.07,44.84,44.96,192812.94104874608,45.06,45.07,44.84,44.96,192812.941
2009-03-13 09:30:00,45.02,45.29,44.46,44.5,54825.75181847791,45.02,45.29,44.46,44.5,54825.7518
2009-03-13 09:35:00,44.5,44.98,44.44,44.92,35718.16306589947,44.5,44.98,44.44,44.92,35718.1631
2009-03-13 09:40:00,45.0,45.02,44.54,44.98,37998.04581478667,45.0,45.02,44.54,44.98,37998.0458
2009-03-13 09:45:00,44.95,45.02,44.78,44.97,21170.33981109543,44.95,45.02,44.78,44.97,21170.3398
2009-03-13 09:50:00,44.97,45.04,44.9,45.04,14764.95494517425,44.97,45.04,44.9,45.04,14764.9549
2009-03-13 09:55:00,45.05,45.11,44.97,44.97,21713.169037020954,45.05,45.11,44.97,44.97,21713.169
2009-03-13 10:00:00,44.92,45.04,44.89,45.03,12593.638041472152,44.92,45.04,44.89,45.03,12593.638
2009-03-13 10:05:00,45.0,45.04,44.96,44.96,10639.452828140267,45.0,45.04,44.96,44.96,10639.4528
2009-03-13 10:10:00,44.94,44.96,44.74,44.83,36043.860601454784,44.94,44.96,44.74,44.83,36043.8606
2009-03-13 10:15:00,44.82,44.92,44.77,44.89,13245.033112582782,44.82,44.92,44.77,44.89,13245.0331
2009-03-13 10:20:00,44.88,44.94,44.86,44.86,11507.979589621104,44.88,44.94,44.86,44.86,11507.9796
2009-03-13 10:25:00,44.88,44.89,44.66,44.67,15199.218325914668,44.88,44.89,44.66,44.67,15199.2183
2009-03-13 10:30:00,44.67,44.77,44.59,44.77,43969.16729996744,44.67,44.77,44.59,44.77,43969.1673
2009-03-13 10:35:00,44.73,44.76,44.63,44.66,12159.374660731732,44.73,44.76,44.63,44.66,12159.3747
2009-03-13 10:40:00,44.67,44.8,44.65,44.8,14330.69156443383,44.67,44.8,44.65,44.8,14330.6916
2009-03-13 10:45:00,44.81,45.05,44.78,44.97,35066.76799478884,44.81,45.05,44.78,44.97,35066.768
2009-03-13 10:50:00,44.97,45.01,44.9,45.0,21604.60319183585,44.97,45.01,44.9,45.0,21604.6032
2009-03-13 10:55:00,45.0,45.16,44.9,44.91,63945.28281402671,45.0,45.16,44.9,44.91,63945.2828
2009-03-13 11:00:00,44.89,44.91,44.78,44.83,16827.70600369124,44.89,44.91,44.78,44.83,16827.706
2009-03-13 11:05:00,44.82,44.86,44.77,44.82,22038.86657257627,44.82,44.86,44.77,44.82,22038.8666
2009-03-13 11:10:00,44.82,44.91,44.8,44.88,10856.584518510475,44.82,44.91,44.8,44.88,10856.5845
2009-03-13 11:15:00,44.88,44.88,44.71,44.73,23341.65671479753,44.88,44.88,44.71,44.73,23341.6567
2009-03-13 11:20:00,44.75,44.97,44.7,44.94,22473.12995331669,44.75,44.97,44.7,44.94,22473.13
2009-03-13 11:25:00,44.94,44.94,44.88,44.89,8685.267614808381,44.94,44.94,44.88,44.89,8685.2676
2009-03-13 11:30:00,44.89,44.93,44.86,44.86,11182.282054065792,44.89,44.93,44.86,44.86,11182.2821
2009-03-13 11:35:00,44.87,44.89,44.78,44.8,13245.033112582782,44.87,44.89,44.78,44.8,13245.0331
2009-03-13 11:40:00,44.8,44.82,44.73,44.75,18781.891217023127,44.8,44.82,44.73,44.75,18781.8912
2009-03-13 11:45:00,44.77,44.8,44.68,44.77,12810.769731842363,44.77,44.8,44.68,44.77,12810.7697
2009-03-13 11:50:00,44.77,44.82,44.71,44.74,41037.889479969606,44.77,44.82,44.71,44.74,41037.8895
2009-03-13 11:55:00,44.76,44.8,44.73,44.77,34415.37292367821,44.76,44.8,44.73,44.77,34415.3729
2009-03-13 12:00:00,44.78,44.84,44.77,44.82,19107.58875257844,44.78,44.84,44.77,44.82,19107.5888
2009-03-13 12:05:00,44.84,44.84,44.69,44.69,23450.22255998263,44.84,44.84,44.69,44.69,23450.2226
2009-03-13 12:10:00,44.7,44.77,44.66,44.66,28878.51481923787,44.7,44.77,44.66,44.66,28878.5148
2009-03-13 12:15:00,44.66,44.7,44.58,44.6,12050.80881554663,44.66,44.7,44.58,44.6,12050.8088
2009-03-13 12:20:00,44.61,44.67,44.52,44.67,21930.300727391164,44.61,44.67,44.52,44.67,21930.3007
2009-03-13 12:25:00,44.67,44.68,44.61,44.61,17804.798610357182,44.67,44.68,44.61,44.61,17804.7986
2009-03-13 12:30:00,44.61,44.69,44.6,44.66,11399.413744436,44.61,44.69,44.6,44.66,11399.4137
2009-03-13 12:35:00,44.65,44.7,44.52,44.54,20410.37889479969,44.65,44.7,44.52,44.54,20410.3789
2009-03-13 12:40:00,44.56,44.8,44.56,44.8,25295.84192812941,44.56,44.8,44.56,44.8,25295.8419
2009-03-13 12:45:00,44.78,44.89,44.75,44.76,24644.446857018786,44.78,44.89,44.75,44.76,24644.4469
2009-03-13 12:50:00,44.75,44.76,44.61,44.62,30072.73911627402,44.75,44.76,44.61,44.62,30072.7391
2009-03-13 12:55:00,44.63,44.69,44.54,44.67,32678.319400716537,44.63,44.69,44.54,44.67,32678.3194
2009-03-13 13:00:00,44.67,44.69,44.62,44.65,14330.69156443383,44.67,44.69,44.62,44.65,14330.6916
2009-03-13 13:05:00,44.65,44.66,44.53,44.56,19433.28628813376,44.65,44.66,44.53,44.56,19433.2863
2009-03-13 13:10:00,44.58,44.65,44.58,44.65,16393.44262295082,44.58,44.65,44.58,44.65,16393.4426
2009-03-13 13:15:00,44.64,44.8,44.64,44.76,18673.325371838026,44.64,44.8,44.64,44.76,18673.3254
2009-03-13 13:20:00,44.75,44.76,44.64,44.65,20410.37889479969,44.75,44.76,44.64,44.65,20410.3789
2009-03-13 13:25:00,44.65,44.66,44.6,44.66,25947.23699924004,44.65,44.66,44.6,44.66,25947.237
2009-03-13 13:30:00,44.65,44.66,44.59,44.63,20627.510585169905,44.65,44.66,44.59,44.63,20627.5106
2009-03-13 13:35:00,44.62,44.67,44.58,44.59,12593.638041472152,44.62,44.67,44.58,44.59,12593.638
2009-03-13 13:40:00,44.6,44.64,44.56,44.63,10096.623602214744,44.6,44.64,44.56,44.63,10096.6236
2009-03-13 13:45:00,44.63,44.69,44.6,44.66,25295.84192812941,44.63,44.69,44.6,44.66,25295.8419
2009-03-13 13:50:00,44.67,44.82,44.67,44.68,22907.393334057106,44.67,44.82,44.67,44.68,22907.3933
2009-03-13 13:55:00,44.7,44.74,44.62,44.62,30072.73911627402,44.7,44.74,44.62,44.62,30072.7391
2009-03-13 14:00:00,44.63,44.67,44.58,44.6,48963.19617848225,44.63,44.67,44.58,44.6,48963.1962
2009-03-13 14:05:00,44.6,44.69,44.56,44.66,37780.91412441646,44.6,44.69,44.56,44.66,37780.9141
2009-03-13 14:10:00,44.65,44.72,44.61,44.69,35609.597220714364,44.65,44.72,44.61,44.69,35609.5972
2009-03-13 14:15:00,44.7,44.74,44.55,44.7,41472.15286071002,44.7,44.74,44.55,44.7,41472.1529
2009-03-13 14:20:00,44.7,44.73,44.57,44.61,34523.938768863314,44.7,44.73,44.57,44.61,34523.9388
2009-03-13 14:25:00,44.62,44.68,44.61,44.67,25187.276082944307,44.62,44.68,44.61,44.67,25187.2761
2009-03-13 14:30:00,44.67,44.84,44.65,44.78,34849.63630441863,44.67,44.84,44.65,44.78,34849.6363
2009-03-13 14:35:00,44.78,44.81,44.77,44.77,36803.82151775052,44.78,44.81,44.77,44.77,36803.8215
2009-03-13 14:40:00,44.77,44.89,44.76,44.83,37889.47996960156,44.77,44.89,44.76,44.83,37889.48
2009-03-13 14:45:00,44.82,45.0,44.82,44.93,32786.88524590164,44.82,45.0,44.82,44.93,32786.8852
2009-03-13 14:50:00,44.94,44.95,44.89,44.92,28227.11974812724,44.94,44.95,44.89,44.92,28227.1197
2009-03-13 14:55:00,44.91,44.95,44.87,44.91,21821.73488220606,44.91,44.95,44.87,44.91,21821.7349
2009-03-13 15:00:00,44.91,45.0,44.91,44.97,40929.3236347845,44.91,45.0,44.91,44.97,40929.3236
2009-03-13 15:05:00,44.98,45.0,44.9,45.0,21821.73488220606,44.98,45.0,44.9,45.0,21821.7349
2009-03-13 15:10:00,44.98,45.0,44.96,44.99,14656.389099989145,44.98,45.0,44.96,44.99,14656.3891
2009-03-13 15:15:00,45.0,45.16,44.99,45.14,34306.807078493104,45.0,45.16,44.99,45.14,34306.8071
2009-03-13 15:20:00,45.14,45.3,45.12,45.27,34849.63630441863,45.14,45.3,45.12,45.27,34849.6363
2009-03-13 15:25:00,45.27,45.28,44.89,45.12,116056.888502877,45.27,45.28,44.89,45.12,116056.8885
2009-03-13 15:30:00,45.13,45.14,44.96,44.96,41797.85039626533,45.13,45.14,44.96,44.96,41797.8504
2009-03-13 15:35:00,44.96,44.98,44.81,44.84,47443.27434589079,44.96,44.98,44.81,44.84,47443.2743
2009-03-13 15:40:00,44.84,44.88,44.73,44.77,88481.16382586039,44.84,44.88,44.73,44.77,88481.1638
2009-03-13 15:45:00,44.77,44.78,44.59,44.6,102811.85539029422,44.77,44.78,44.59,44.6,102811.8554
2009-03-13 15:50:00,44.6,44.72,44.54,44.72,132993.16035175335,44.6,44.72,44.54,44.72,132993.1604
2009-03-13 15:55:00,44.72,44.76,44.61,44.62,149278.03712951907,44.72,44.76,44.61,44.62,149278.0371
2009-03-16 09:30:00,44.61,45.42,44.04,44.32,74367.60395179677,44.61,45.42,44.04,44.32,74367.604
2009-03-16 09:35:00,44.38,44.54,44.29,44.39,31701.22679405059,44.38,44.54,44.29,44.39,31701.2268
2009-03-16 09:40:00,44.4,44.64,44.2,44.26,57431.33210292042,44.4,44.64,44.2,44.26,57431.3321
2009-03-16 09:45:00,44.3,44.49,44.3,44.44,52654.43491477581,44.3,44.49,44.3,44.44,52654.4349
2009-03-16 09:50:00,44.4,44.41,44.2,44.28,81424.38388882858,44.4,44.41,44.2,44.28,81424.3839
2009-03-16 09:55:00,44.3,44.31,44.04,44.21,33981.1095429378,44.3,44.31,44.04,44.21,33981.1095
2009-03-16 10:00:00,44.2,44.22,44.01,44.17,52980.132450331126,44.2,44.22,44.01,44.17,52980.1325
2009-03-16 10:05:00,44.16,44.19,43.98,44.04,32461.187710346327,44.16,44.19,43.98,44.04,32461.1877
2009-03-16 10:10:00,44.03,44.12,43.52,43.6,110628.59624362177,44.03,44.12,43.52,43.6,110628.5962
2009-03-16 10:15:00,43.6,43.9,43.55,43.82,20844.642275540114,43.6,43.9,43.55,43.82,20844.6423
2009-03-16 10:20:00,43.82,43.84,43.75,43.83,42666.377157746174,43.82,43.84,43.75,43.83,42666.3772
2009-03-16 10:25:00,43.84,43.98,43.77,43.98,31918.3584844208,43.84,43.98,43.77,43.98,31918.3585
2009-03-16 10:30:00,43.97,44.46,43.95,44.45,52003.03984366518,43.97,44.46,43.95,44.45,52003.0398
2009-03-16 10:35:00,44.44,44.61,44.41,44.61,23015.95917924221,44.44,44.61,44.41,44.61,23015.9592
2009-03-16 10:40:00,44.63,44.69,44.58,44.62,40386.49440885898,44.63,44.69,44.58,44.62,40386.4944
2009-03-16 10:45:00,44.63,44.72,44.58,44.66,19650.417978503963,44.63,44.72,44.58,44.66,19650.418
2009-03-16 10:50:00,44.64,44.64,44.41,44.48,21930.300727391164,44.64,44.64,44.41,44.48,21930.3007
2009-03-16 10:55:00,44.47,44.54,44.34,44.42,26598.632070350668,44.47,44.54,44.34,44.42,26598.6321
2009-03-16 11:00:00,44.42,44.54,44.42,44.52,12050.80881554663,44.42,44.54,44.42,44.52,12050.8088
2009-03-16 11:05:00,44.53,44.64,44.53,44.61,12376.506351101943,44.53,44.64,44.53,44.61,12376.5064
2009-03-16 11:10:00,44.62,44.62,44.52,44.59,12810.769731842363,44.62,44.62,44.52,44.59,12810.7697
2009-03-16 11:15:00,44.56,44.64,44.42,44.5,21496.037346650744,44.56,44.64,44.42,44.5,21496.0373
2009-03-16 11:20:00,44.51,44.71,44.48,44.7,29638.4757355336,44.51,44.71,44.48,44.7,29638.4757
2009-03-16 11:25:00,44.71,44.95,44.71,44.87,47877.537726631206,44.71,44.95,44.71,44.87,47877.5377
2009-03-16 11:30:00,44.89,44.9,44.83,44.85,9879.491911844534,44.89,44.9,44.83,44.85,9879.4919
2009-03-16 11:35:00,44.86,44.91,44.84,44.87,19976.11551405928,44.86,44.91,44.84,44.87,19976.1155
2009-03-16 11:40:00,44.86,44.89,44.81,44.84,22364.564108131584,44.86,44.89,44.81,44.84,22364.5641
2009-03-16 11:45:00,44.84,44.96,44.79,44.85,32895.45109108675,44.84,44.96,44.79,44.85,32895.4511
2009-03-16 11:50:00,44.85,44.94,44.85,44.91,26924.329605905983,44.85,44.94,44.85,44.91,26924.3296
2009-03-16 11:55:00,44.89,45.0,44.88,44.89,17696.232765172077,44.89,45.0,44.88,44.89,17696.2328
2009-03-16 12:00:00,44.88,44.89,44.77,44.79,26924.329605905983,44.88,44.89,44.77,44.79,26924.3296
2009-03-16 12:05:00,44.78,44.86,44.75,44.86,15633.481706655088,44.78,44.86,44.75,44.86,15633.4817
2009-03-16 12:10:00,44.87,44.92,44.83,44.92,13353.598957767888,44.87,44.92,44.83,44.92,13353.599
2009-03-16 12:15:00,44.93,44.96,44.89,44.89,13462.164802952992,44.93,44.96,44.89,44.89,13462.1648
2009-03-16 12:20:00,44.88,44.89,44.83,44.88,10530.886982955162,44.88,44.89,44.83,44.88,10530.887
2009-03-16 12:25:00,44.88,44.91,44.84,44.87,12267.940505916838,44.88,44.91,44.84,44.87,12267.9405
2009-03-16 12:30:00,44.86,44.98,44.86,44.96,22364.564108131584,44.86,44.98,44.86,44.96,22364.5641
2009-03-16 12:35:00,44.98,45.12,44.94,45.04,26272.93453479536,44.98,45.12,44.94,45.04,26272.9345
2009-03-16 12:40:00,45.05,45.11,45.05,45.05,12702.203886657258,45.05,45.11,45.05,45.05,12702.2039
2009-03-16 12:45:00,45.04,45.12,45.04,45.09,13896.42818369341,45.04,45.12,45.04,45.09,13896.4282
2009-03-16 12:50:00,45.09,45.12,45.04,45.05,10856.584518510475,45.09,45.12,45.04,45.05,10856.5845
2009-03-16 12:55:00,45.07,45.17,45.02,45.12,23993.05178590816,45.07,45.17,45.02,45.12,23993.0518
2009-03-16 13:00:00,45.13,45.18,45.12,45.14,14656.389099989145,45.13,45.18,45.12,45.14,14656.3891
2009-03-16 13:05:00,45.15,45.18,45.02,45.06,10639.452828140267,45.15,45.18,45.02,45.06,10639.4528
2009-03-16 13:10:00,45.07,45.07,44.97,44.98,8793.833459993486,45.07,45.07,44.97,44.98,8793.8335
2009-03-16 13:15:00,44.97,45.03,44.94,45.01,8793.833459993486,44.97,45.03,44.94,45.01,8793.8335
2009-03-16 13:20:00,45.03,45.06,44.93,44.97,15742.04755184019,45.03,45.06,44.93,44.97,15742.0476
2009-03-16 13:25:00,44.96,45.01,44.91,44.95,24644.446857018786,44.96,45.01,44.91,44.95,24644.4469
2009-03-16 13:30:00,44.95,45.0,44.92,44.99,14764.95494517425,44.95,45.0,44.92,44.99,14764.9549
2009-03-16 13:35:00,44.98,45.06,44.97,45.04,16393.44262295082,44.98,45.06,44.97,45.04,16393.4426
2009-03-16 13:40:00,45.04,45.08,44.96,45.02,14222.125719248725,45.04,45.08,44.96,45.02,14222.1257
2009-03-16 13:45:00,45.02,45.04,44.89,44.94,18021.930300727392,45.02,45.04,44.89,44.94,18021.9303
2009-03-16 13:50:00,44.95,44.96,44.86,44.86,9879.491911844534,44.95,44.96,44.86,44.86,9879.4919
2009-03-16 13:55:00,44.86,44.87,44.68,44.78,28552.817283682554,44.86,44.87,44.68,44.78,28552.8173
2009-03-16 14:00:00,44.77,44.8,44.75,44.78,15633.481706655088,44.77,44.8,44.75,44.78,15633.4817
2009-03-16 14:05:00,44.78,44.8,44.62,44.65,23341.65671479753,44.78,44.8,44.62,44.65,23341.6567
2009-03-16 14:10:00,44.64,44.7,44.6,44.69,18564.75952665292,44.64,44.7,44.6,44.69,18564.7595
2009-03-16 14:15:00,44.69,44.72,44.65,44.68,37672.34827923135,44.69,44.72,44.65,44.68,37672.3483
2009-03-16 14:20:00,44.69,44.78,44.61,44.65,36152.42644663989,44.69,44.78,44.61,44.65,36152.4264
2009-03-16 14:25:00,44.65,44.68,44.59,44.6,26815.76376072088,44.65,44.68,44.59,44.6,26815.7638
2009-03-16 14:30:00,44.62,44.69,44.56,44.58,20953.20812072522,44.62,44.69,44.56,44.58,20953.2081
2009-03-16 14:35:00,44.58,44.62,44.48,44.55,42449.24546737597,44.58,44.62,44.48,44.55,42449.2455
2009-03-16 14:40:00,44.55,44.58,44.54,44.57,62751.05851699055,44.55,44.58,44.54,44.57,62751.0585
2009-03-16 14:45:00,44.57,44.6,44.5,44.55,63402.45358810118,44.57,44.6,44.5,44.55,63402.4536
2009-03-16 14:50:00,44.56,44.58,44.46,44.5,40060.79687330366,44.56,44.58,44.46,44.5,40060.7969
2009-03-16 14:55:00,44.5,44.51,44.32,44.35,23015.95917924221,44.5,44.51,44.32,44.35,23015.9592
2009-03-16 15:00:00,44.37,44.42,44.25,44.29,39735.09933774835,44.37,44.42,44.25,44.29,39735.0993
2009-03-16 15:05:00,44.28,44.34,44.21,44.28,35283.89968515905,44.28,44.34,44.21,44.28,35283.8997
2009-03-16 15:10:00,44.26,44.28,44.18,44.23,56237.10780588427,44.26,44.28,44.18,44.23,56237.1078
2009-03-16 15:15:00,44.24,44.24,44.07,44.18,43969.16729996744,44.24,44.24,44.07,44.18,43969.1673
2009-03-16 15:20:00,44.18,44.18,43.85,43.87,47768.9718814461,44.18,44.18,43.85,43.87,47768.9719
2009-03-16 15:25:00,43.87,44.07,43.85,44.07,37563.782434046254,43.87,44.07,43.85,44.07,37563.7824
2009-03-16 15:30:00,44.07,44.11,44.02,44.09,32244.05601997612,44.07,44.11,44.02,44.09,32244.056
2009-03-16 15:35:00,44.1,44.1,43.88,43.88,33112.58278145696,44.1,44.1,43.88,43.88,33112.5828
2009-03-16 15:40:00,43.89,43.97,43.83,43.93,46574.747584409946,43.89,43.97,43.83,43.93,46574.7476
2009-03-16 15:45:00,43.92,44.05,43.9,43.9,61014.00499402888,43.92,44.05,43.9,43.9,61014.005
2009-03-16 15:50:00,43.9,43.96,43.84,43.93,65465.20464661818,43.9,43.96,43.84,43.93,65465.2046
2009-03-16 15:55:00,43.93,43.95,43.84,43.84,119096.73216805993,43.93,43.95,43.84,43.84,119096.7322
2009-03-17 09:30:00,44.12,45.12,43.67,45.08,45271.95744218869,44.12,45.12,43.67,45.08,45271.9574
2009-03-17 09:35:00,45.11,45.11,44.57,44.77,52654.43491477581,45.11,45.11,44.57,44.77,52654.4349
2009-03-17 09:40:00,44.78,44.94,44.73,44.86,44077.73314515254,44.78,44.94,44.73,44.86,44077.7331
2009-03-17 09:45:00,44.85,45.08,44.81,45.05,44946.25990663337,44.85,45.08,44.81,45.05,44946.2599
2009-03-17 09:50:00,45.07,45.34,44.91,45.18,66876.56063402454,45.07,45.34,44.91,45.18,66876.5606
2009-03-17 09:55:00,45.18,45.26,44.84,44.95,50374.55216588861,45.18,45.26,44.84,44.95,50374.5522
2009-03-17 10:00:00,44.95,45.2,44.95,45.02,45597.654977744,44.95,45.2,44.95,45.02,45597.655
2009-03-17 10:05:00,45.0,45.0,44.63,44.65,36478.1239821952,45.0,45.0,44.63,44.65,36478.124
2009-03-17 10:10:00,44.65,44.73,44.5,44.62,35283.89968515905,44.65,44.73,44.5,44.62,35283.8997
2009-03-17 10:15:00,44.61,44.82,44.61,44.69,26707.197915535773,44.61,44.82,44.61,44.69,26707.1979
2009-03-17 10:20:00,44.69,44.86,44.64,44.67,18130.496145912497,44.69,44.86,44.64,44.67,18130.4961
2009-03-17 10:25:00,44.67,44.7,44.5,44.5,17261.969384431657,44.67,44.7,44.5,44.5,17261.9694
2009-03-17 10:30:00,44.5,44.51,44.39,44.43,23124.52502442732,44.5,44.51,44.39,44.43,23124.525
2009-03-17 10:35:00,44.44,44.5,44.39,44.41,25512.97361849962,44.44,44.5,44.39,44.41,25512.9736
2009-03-17 10:40:00,44.41,44.42,44.26,44.3,34198.241233308,44.41,44.42,44.26,44.3,34198.2412
2009-03-17 10:45:00,44.3,44.69,44.3,44.66,21821.73488220606,44.3,44.69,44.3,44.66,21821.7349
2009-03-17 10:50:00,44.64,44.65,44.56,44.62,12702.203886657258,44.64,44.65,44.56,44.62,12702.2039
2009-03-17 10:55:00,44.61,44.67,44.53,44.63,23884.48594072305,44.61,44.67,44.53,44.63,23884.4859
2009-03-17 11:00:00,44.63,44.66,44.57,44.6,14330.69156443383,44.63,44.66,44.57,44.6,14330.6916
2009-03-17 11:05:00,44.58,44.72,44.57,44.72,17261.969384431657,44.58,44.72,44.57,44.72,17261.9694
2009-03-17 11:10:00,44.74,44.77,44.67,44.7,10422.321137770055,44.74,44.77,44.67,44.7,10422.3211
2009-03-17 11:15:00,44.7,44.79,44.45,44.47,130930.40929323636,44.7,44.79,44.45,44.47,130930.4093
2009-03-17 11:20:00,44.47,44.54,44.21,44.23,235696.44989686247,44.47,44.54,44.21,44.23,235696.4499
2009-03-17 11:25:00,44.25,44.33,43.97,44.1,219411.57311909675,44.25,44.33,43.97,44.1,219411.5731
2009-03-17 11:30:00,44.15,44.36,44.06,44.3,64813.80957550755,44.15,44.36,44.06,44.3,64813.8096
2009-03-17 11:35:00,44.3,44.3,44.0,44.07,203343.82803170124,44.3,44.3,44.0,44.07,203343.828
2009-03-17 11:40:00,44.07,44.14,43.93,43.96,75996.09162957333,44.07,44.14,43.93,43.96,75996.0916
2009-03-17 11:45:00,43.95,44.1,43.92,44.07,36912.38736293562,43.95,44.1,43.92,44.07,36912.3874
2009-03-17 11:50:00,44.07,44.12,43.94,44.05,42340.67962219086,44.07,44.12,43.94,44.05,42340.6796
2009-03-17 11:55:00,44.06,44.28,43.98,44.26,41363.587015524914,44.06,44.28,43.98,44.26,41363.587
2009-03-17 12:00:00,44.25,44.35,44.17,44.19,39626.53349256324,44.25,44.35,44.17,44.19,39626.5335
2009-03-17 12:05:00,44.18,44.2,44.09,44.13,13896.42818369341,44.18,44.2,44.09,44.13,13896.4282
2009-03-17 12:10:00,44.12,44.12,44.07,44.1,16067.745087395506,44.12,44.12,44.07,44.1,16067.7451
2009-03-17 12:15:00,44.1,44.19,44.1,44.15,18021.930300727392,44.1,44.19,44.1,44.15,18021.9303
2009-03-17 12:20:00,44.18,44.23,44.15,44.19,17044.837694061447,44.18,44.23,44.15,44.19,17044.8377
2009-03-17 12:25:00,44.18,44.3,44.18,44.22,14547.82325480404,44.18,44.3,44.18,44.22,14547.8233
2009-03-17 12:30:00,44.23,44.33,44.21,44.25,22798.827488872,44.23,44.33,44.21,44.25,22798.8275
2009-03-17 12:35:00,44.25,44.49,44.25,44.49,52545.86906959071,44.25,44.49,44.25,44.49,52545.8691
2009-03-17 12:40:00,44.48,44.58,44.46,44.56,16502.008468135926,44.48,44.58,44.46,44.56,16502.0085
2009-03-17 12:45:00,44.58,44.66,44.54,44.57,22364.564108131584,44.58,44.66,44.54,44.57,22364.5641
2009-03-17 12:50:00,44.57,44.72,44.57,44.68,19324.72044294865,44.57,44.72,44.57,44.68,19324.7204
2009-03-17 12:55:00,44.68,44.7,44.61,44.61,14764.95494517425,44.68,44.7,44.61,44.61,14764.9549
2009-03-17 13:00:00,44.61,44.64,44.59,44.6,16067.745087395506,44.61,44.64,44.59,44.6,16067.7451
2009-03-17 13:05:00,44.6,44.62,44.48,44.52,20736.07643035501,44.6,44.62,44.48,44.52,20736.0764
2009-03-17 13:10:00,44.53,44.6,44.5,44.54,14222.125719248725,44.53,44.6,44.5,44.54,14222.1257
2009-03-17 13:15:00,44.54,44.68,44.49,44.52,33004.01693627185,44.54,44.68,44.49,44.52,33004.0169
2009-03-17 13:20:00,44.52,44.69,44.45,44.69,35935.29475626968,44.52,44.69,44.45,44.69,35935.2948
2009-03-17 13:25:00,44.69,44.77,44.68,44.69,25838.671154054937,44.69,44.77,44.68,44.69,25838.6712
2009-03-17 13:30:00,44.69,44.89,44.69,44.87,34198.241233308,44.69,44.89,44.69,44.87,34198.2412
2009-03-17 13:35:00,44.86,44.96,44.81,44.87,39843.66518293345,44.86,44.96,44.81,44.87,39843.6652
2009-03-17 13:40:00,44.87,44.89,44.77,44.78,24427.31516664857,44.87,44.89,44.77,44.78,24427.3152
2009-03-17 13:45:00,44.78,44.85,44.72,44.73,13136.467267397677,44.78,44.85,44.72,44.73,13136.4673
2009-03-17 13:50:00,44.72,44.75,44.67,44.75,27575.724677016613,44.72,44.75,44.67,44.75,27575.7247
2009-03-17 13:55:00,44.76,44.83,44.7,44.77,22798.827488872,44.76,44.83,44.7,44.77,22798.8275
2009-03-17 14:00:00,44.78,44.79,44.71,44.75,29964.173271088915,44.78,44.79,44.71,44.75,29964.1733
2009-03-17 14:05:00,44.76,44.87,44.75,44.83,27575.724677016613,44.76,44.87,44.75,44.83,27575.7247
2009-03-17 14:10:00,44.84,44.86,44.76,44.83,21930.300727391164,44.84,44.86,44.76,44.83,21930.3007
2009-03-17 14:15:00,44.83,44.85,44.76,44.76,18890.45706220823,44.83,44.85,44.76,44.76,18890.4571
2009-03-17 14:20:00,44.75,44.79,44.7,44.73,42449.24546737597,44.75,44.79,44.7,44.73,42449.2455
2009-03-17 14:25:00,44.73,44.73,44.54,44.6,27467.158831831508,44.73,44.73,44.54,44.6,27467.1588
2009-03-17 14:30:00,44.62,44.63,44.51,44.51,13787.862338508306,44.62,44.63,44.51,44.51,13787.8623
2009-03-17 14:35:00,44.53,44.68,44.51,44.67,29855.60742590381,44.53,44.68,44.51,44.67,29855.6074
2009-03-17 14:40:00,44.67,44.78,44.64,44.77,55802.84442514385,44.67,44.78,44.64,44.77,55802.8444
2009-03-17 14:45:00,44.76,44.79,44.73,44.74,36695.25567256541,44.76,44.79,44.73,44.74,36695.2557
2009-03-17 14:50:00,44.74,44.75,44.65,44.66,73716.20888068614,44.74,44.75,44.65,44.66,73716.2089
2009-03-17 14:55:00,44.66,44.79,44.61,44.71,67962.2190858756,44.66,44.79,44.61,44.71,67962.2191
2009-03-17 15:00:00,44.72,44.85,44.69,44.83,28118.55390294213,44.72,44.85,44.69,44.83,28118.5539
2009-03-17 15:05:00,44.82,45.13,44.8,45.12,101400.49940288786,44.82,45.13,44.8,45.12,101400.4994
2009-03-17 15:10:00,45.13,45.13,45.05,45.11,41906.41624145044,45.13,45.13,45.05,45.11,41906.4162
2009-03-17 15:15:00,45.11,45.19,45.07,45.08,51134.51308218435,45.11,45.19,45.07,45.08,51134.5131
2009-03-17 15:20:00,45.09,45.19,45.06,45.1,39843.66518293345,45.09,45.19,45.06,45.1,39843.6652
2009-03-17 15:25:00,45.12,45.12,44.96,45.02,29529.9098903485,45.12,45.12,44.96,45.02,29529.9099
2009-03-17 15:30:00,45.03,45.09,44.88,44.99,47768.9718814461,45.03,45.09,44.88,44.99,47768.9719
2009-03-17 15:35:00,44.99,45.06,44.96,45.04,42340.67962219086,44.99,45.06,44.96,45.04,42340.6796
2009-03-17 15:40:00,45.04,45.15,45.03,45.12,70024.97014439257,45.04,45.15,45.03,45.12,70024.9701
2009-03-17 15:45:00,45.13,45.18,45.02,45.14,71979.15535772446,45.13,45.18,45.02,45.14,71979.1554
2009-03-17 15:50:00,45.13,45.27,45.11,45.23,123547.93182064925,45.13,45.27,45.11,45.23,123547.9318
2009-03-17 15:55:00,45.23,45.87,45.23,45.59,238953.4252524156,45.23,45.87,45.23,45.59,238953.4253
2009-03-18 09:30:00,45.37,45.41,45.07,45.41,37020.95320812073,45.37,45.41,45.07,45.41,37020.9532
2009-03-18 09:35:00,45.37,45.69,45.34,45.57,68722.18000217131,45.37,45.69,45.34,45.57,68722.18
2009-03-18 09:40:00,45.59,45.74,45.43,45.71,39409.40180219303,45.59,45.74,45.43,45.71,39409.4018
2009-03-18 09:45:00,45.71,45.82,45.66,45.79,30724.13418738465,45.71,45.82,45.66,45.79,30724.1342
2009-03-18 09:50:00,45.79,45.82,45.7,45.7,26815.76376072088,45.79,45.82,45.7,45.7,26815.7638
2009-03-18 09:55:00,45.71,45.82,45.71,45.79,19216.154597763543,45.71,45.82,45.71,45.79,19216.1546
2009-03-18 10:00:00,45.78,45.86,45.76,45.86,24753.012702203887,45.78,45.86,45.76,45.86,24753.0127
2009-03-18 10:05:00,45.84,45.86,45.73,45.77,22690.261643686896,45.84,45.86,45.73,45.77,22690.2616
2009-03-18 10:10:00,45.77,45.79,45.7,45.72,17261.969384431657,45.77,45.79,45.7,45.72,17261.9694
2009-03-18 10:15:00,45.72,45.83,45.7,45.8,22473.12995331669,45.72,45.83,45.7,45.8,22473.13
2009-03-18 10:20:00,45.82,45.88,45.78,45.88,18564.75952665292,45.82,45.88,45.78,45.88,18564.7595
2009-03-18 10:25:00,45.87,45.87,45.69,45.7,26598.632070350668,45.87,45.87,45.69,45.7,26598.6321
2009-03-18 10:30:00,45.69,45.7,45.53,45.53,14656.389099989145,45.69,45.7,45.53,45.53,14656.3891
2009-03-18 10:35:00,45.52,45.68,45.47,45.65,15959.1792422104,45.52,45.68,45.47,45.65,15959.1792
2009-03-18 10:40:00,45.64,45.7,45.62,45.7,18456.19368146781,45.64,45.7,45.62,45.7,18456.1937
2009-03-18 10:45:00,45.7,45.77,45.68,45.76,18347.627836282707,45.7,45.77,45.68,45.76,18347.6278
2009-03-18 10:50:00,45.75,45.76,45.62,45.7,14547.82325480404,45.75,45.76,45.62,45.7,14547.8233
2009-03-18 10:55:00,45.7,45.88,45.7,45.87,20627.510585169905,45.7,45.88,45.7,45.87,20627.5106
2009-03-18 11:00:00,45.89,45.92,45.81,45.85,13462.164802952992,45.89,45.92,45.81,45.85,13462.1648
2009-03-18 11:05:00,45.85,45.92,45.83,45.84,16827.70600369124,45.85,45.92,45.83,45.84,16827.706
2009-03-18 11:10:00,45.84,45.84,45.77,45.78,12267.940505916838,45.84,45.84,45.77,45.78,12267.9405
2009-03-18 11:15:00,45.79,45.8,45.75,45.78,17587.666919986972,45.79,45.8,45.75,45.78,17587.6669
2009-03-18 11:20:00,45.78,45.8,45.67,45.69,23450.22255998263,45.78,45.8,45.67,45.69,23450.2226
2009-03-18 11:25:00,45.69,45.7,45.63,45.65,14330.69156443383,45.69,45.7,45.63,45.65,14330.6916
2009-03-18 11:30:00,45.63,45.7,45.61,45.61,8685.267614808381,45.63,45.7,45.61,45.61,8685.2676
2009-03-18 11:35:00,45.61,45.63,45.54,45.56,9988.05775702964,45.61,45.63,45.54,45.56,9988.0578
2009-03-18 11:40:00,45.56,45.59,45.51,45.59,9988.05775702964,45.56,45.59,45.51,45.59,9988.0578
2009-03-18 11:45:00,45.6,45.64,45.53,45.53,9445.228531104114,45.6,45.64,45.53,45.53,9445.2285
2009-03-18 11:50:00,45.53,45.61,45.49,45.59,11833.67712517642,45.53,45.61,45.49,45.59,11833.6771
2009-03-18 11:55:00,45.6,45.66,45.59,45.61,13679.296493323202,45.6,45.66,45.59,45.61,13679.2965
2009-03-18 12:00:00,45.61,45.69,45.6,45.64,32135.49017479101,45.61,45.69,45.6,45.64,32135.4902
2009-03-18 12:05:00,45.64,45.69,45.59,45.65,32026.924329605907,45.64,45.69,45.59,45.65,32026.9243
2009-03-18 12:10:00,45.68,45.69,45.59,45.59,14547.82325480404,45.68,45.69,45.59,45.59,14547.8233
2009-03-18 12:15:00,45.59,45.67,45.52,45.66,29312.77819997829,45.59,45.67,45.52,45.66,29312.7782
2009-03-18 12:20:00,45.67,45.79,45.66,45.79,47009.010965150366,45.67,45.79,45.66,45.79,47009.011
2009-03-18 12:25:00,45.79,45.83,45.74,45.81,26598.632070350668,45.79,45.83,45.74,45.81,26598.6321
2009-03-18 12:30:00,45.81,45.83,45.77,45.79,30832.700032569755,45.81,45.83,45.77,45.79,30832.7
2009-03-18 12:35:00,45.8,45.83,45.76,45.78,27467.158831831508,45.8,45.83,45.76,45.78,27467.1588
2009-03-18 12:40:00,45.79,45.85,45.78,45.82,13570.730648138097,45.79,45.85,45.78,45.82,13570.7306
2009-03-18 12:45:00,45.82,45.89,45.78,45.88,32786.88524590164,45.82,45.89,45.78,45.88,32786.8852
2009-03-18 12:50:00,45.87,45.87,45.77,45.85,18781.891217023127,45.87,45.87,45.77,45.85,18781.8912
2009-03-18 12:55:00,45.85,46.06,45.83,46.03,49614.59124959288,45.85,46.06,45.83,46.03,49614.5912
2009-03-18 13:00:00,46.03,46.03,45.97,45.99,19867.549668874173,46.03,46.03,45.97,45.99,19867.5497
2009-03-18 13:05:00,46.0,46.03,45.97,45.99,21604.60319183585,46.0,46.03,45.97,45.99,21604.6032
2009-03-18 13:10:00,46.0,46.0,45.94,45.96,14004.994028878516,46.0,46.0,45.94,45.96,14004.994
2009-03-18 13:15:00,45.98,45.98,45.89,45.93,18999.022907393333,45.98,45.98,45.89,45.93,18999.0229
2009-03-18 13:20:00,45.94,46.02,45.9,45.98,17153.403539246552,45.94,46.02,45.9,45.98,17153.4035
2009-03-18 13:25:00,45.98,46.02,45.97,45.97,17370.535229616762,45.98,46.02,45.97,45.97,17370.5352
2009-03-18 13:30:00,45.98,45.99,45.94,45.98,13570.730648138097,45.98,45.99,45.94,45.98,13570.7306
2009-03-18 13:35:00,45.97,45.99,45.94,45.94,10422.321137770055,45.97,45.99,45.94,45.94,10422.3211
2009-03-18 13:40:00,45.94,46.06,45.94,46.04,37129.51905330584,45.94,46.06,45.94,46.04,37129.5191
2009-03-18 13:45:00,46.05,46.12,46.03,46.04,44294.86483552275,46.05,46.12,46.03,46.04,44294.8648
2009-03-18 13:50:00,46.04,46.07,46.02,46.05,32461.187710346327,46.04,46.07,46.02,46.05,32461.1877
2009-03-18 13:55:00,46.06,46.11,46.04,46.07,41580.71870589512,46.06,46.11,46.04,46.07,41580.7187
2009-03-18 14:00:00,46.07,46.08,45.94,45.99,40820.7577895994,46.07,46.08,45.94,45.99,40820.7578
2009-03-18 14:05:00,45.98,46.07,45.96,46.06,32026.924329605907,45.98,46.07,45.96,46.06,32026.9243
2009-03-18 14:10:00,46.07,46.13,46.04,46.06,19433.28628813376,46.07,46.13,46.04,46.06,19433.2863
2009-03-18 14:15:00,46.06,46.64,46.06,46.36,111388.55715991747,46.06,46.64,46.06,46.36,111388.5572
2009-03-18 14:20:00,46.37,46.94,46.32,46.82,93909.45608511564,46.37,46.94,46.32,46.82,93909.4561
2009-03-18 14:25:00,46.83,46.9,46.46,46.46,117359.67864509826,46.83,46.9,46.46,46.46,117359.6786
2009-03-18 14:30:00,46.48,46.62,46.35,46.4,109542.93779177072,46.48,46.62,46.35,46.4,109542.9378
2009-03-18 14:35:00,46.41,46.52,46.39,46.5,39517.96764737814,46.41,46.52,46.39,46.5,39517.9676
2009-03-18 14:40:00,46.52,46.67,46.4,46.57,58299.85886440126,46.52,46.67,46.4,46.57,58299.8589
2009-03-18 14:45:00,46.58,46.67,46.43,46.65,42232.11377700576,46.58,46.67,46.43,46.65,42232.1138
2009-03-18 14:50:00,46.66,46.77,46.45,46.67,59168.385625882096,46.66,46.77,46.45,46.67,59168.3856
2009-03-18 14:55:00,46.67,46.81,46.55,46.62,40712.19194441429,46.67,46.81,46.55,46.62,40712.1919
2009-03-18 15:00:00,46.62,46.62,46.25,46.3,60145.47823254804,46.62,46.62,46.25,46.3,60145.4782
2009-03-18 15:05:00,46.3,46.32,46.19,46.26,81532.94973401369,46.3,46.32,46.19,46.26,81532.9497
2009-03-18 15:10:00,46.25,46.37,46.24,46.29,51134.51308218435,46.25,46.37,46.24,46.29,51134.5131
2009-03-18 15:15:00,46.29,46.32,45.91,45.96,80881.55466290306,46.29,46.32,45.91,45.96,80881.5547
2009-03-18 15:20:00,46.0,46.03,45.44,45.7,90326.78319400716,46.0,46.03,45.44,45.7,90326.7832
2009-03-18 15:25:00,45.69,45.83,45.67,45.81,47443.27434589079,45.69,45.83,45.67,45.81,47443.2743
2009-03-18 15:30:00,45.82,45.9,45.76,45.86,73824.77472587125,45.82,45.9,45.76,45.86,73824.7747
2009-03-18 15:35:00,45.86,45.96,45.7,45.81,54174.35674736728,45.86,45.96,45.7,45.81,54174.3567
2009-03-18 15:40:00,45.82,45.98,45.78,45.89,72739.1162740202,45.82,45.98,45.78,45.89,72739.1163
2009-03-18 15:45:00,45.88,45.95,45.77,45.94,75778.95993920312,45.88,45.95,45.77,45.94,75778.9599
2009-03-18 15:50:00,45.94,46.09,45.94,46.09,82401.47649549453,45.94,46.09,45.94,46.09,82401.4765
2009-03-18 15:55:00,46.08,46.29,45.85,46.06,159048.9631961785,46.08,46.29,45.85,46.06,159048.9632
2009-03-19 09:30:00,46.41,46.41,45.92,46.2,56019.97611551406,46.41,46.41,45.92,46.2,56019.9761
2009-03-19 09:35:00,46.13,46.13,45.84,45.94,29529.9098903485,46.13,46.13,45.84,45.94,29529.9099
2009-03-19 09:40:00,45.94,46.07,45.84,45.87,31484.09510368038,45.94,46.07,45.84,45.87,31484.0951
2009-03-19 09:45:00,45.86,45.94,45.8,45.9,34741.070459233524,45.86,45.94,45.8,45.9,34741.0705
2009-03-19 09:50:00,45.89,45.89,45.72,45.76,47551.84019107589,45.89,45.89,45.72,45.76,47551.8402
2009-03-19 09:55:00,45.75,45.92,45.75,45.81,46249.05004885463,45.75,45.92,45.75,45.81,46249.05
2009-03-19 10:00:00,45.78,45.92,45.73,45.91,43426.33807404191,45.78,45.92,45.73,45.91,43426.3381
2009-03-19 10:05:00,45.89,45.94,45.81,45.85,37020.95320812073,45.89,45.94,45.81,45.85,37020.9532
2009-03-19 10:10:00,45.85,45.98,45.81,45.86,59819.780696992726,45.85,45.98,45.81,45.86,59819.7807
2009-03-19 10:15:00,45.9,46.04,45.86,46.04,34415.37292367821,45.9,46.04,45.86,46.04,34415.3729
2009-03-19 10:20:00,46.04,46.11,45.96,45.98,53197.264140701336,46.04,46.11,45.96,45.98,53197.2641
2009-03-19 10:25:00,45.96,46.03,45.93,45.98,45271.95744218869,45.96,46.03,45.93,45.98,45271.9574
2009-03-19 10:30:00,45.99,46.05,45.8,45.82,37455.21658886115,45.99,46.05,45.8,45.82,37455.2166
2009-03-19 10:35:00,45.85,45.88,45.74,45.78,30398.43665182933,45.85,45.88,45.74,45.78,30398.4367
2009-03-19 10:40:00,45.78,45.99,45.77,45.85,22690.261643686896,45.78,45.99,45.77,45.85,22690.2616
2009-03-19 10:45:00,45.85,45.86,45.8,45.82,16176.31093258061,45.85,45.86,45.8,45.82,16176.3109
2009-03-19 10:50:00,45.8,45.92,45.73,45.92,91303.87580067312,45.8,45.92,45.73,45.92,91303.8758
2009-03-19 10:55:00,45.9,45.99,45.86,45.92,31701.22679405059,45.9,45.99,45.86,45.92,31701.2268
2009-03-19 11:00:00,45.91,46.15,45.91,45.96,41363.587015524914,45.91,46.15,45.91,45.96,41363.587
2009-03-19 11:05:00,45.96,46.13,45.96,46.06,32569.75355553143,45.96,46.13,45.96,46.06,32569.7536
2009-03-19 11:10:00,46.06,46.07,45.92,46.01,46249.05004885463,46.06,46.07,45.92,46.01,46249.05
2009-03-19 11:15:00,46.02,46.02,45.84,45.87,64379.54619476713,46.02,46.02,45.84,45.87,64379.5462
2009-03-19 11:20:00,45.87,45.96,45.82,45.94,34089.675388122894,45.87,45.96,45.82,45.94,34089.6754
2009-03-19 11:25:00,45.95,45.95,45.85,45.92,34849.63630441863,45.95,45.95,45.85,45.92,34849.6363
2009-03-19 11:30:00,45.92,45.93,45.82,45.82,132016.0677450874,45.92,45.93,45.82,45.82,132016.0677
2009-03-19 11:35:00,45.82,45.89,45.8,45.82,19216.154597763543,45.82,45.89,45.8,45.82,19216.1546
2009-03-19 11:40:00,45.82,45.83,45.78,45.79,15959.1792422104,45.82,45.83,45.78,45.79,15959.1792
2009-03-19 11:45:00,45.78,45.8,45.7,45.72,29638.4757355336,45.78,45.8,45.7,45.72,29638.4757
2009-03-19 11:50:00,45.71,45.75,45.66,45.72,27250.02714146129,45.71,45.75,45.66,45.72,27250.0271
2009-03-19 11:55:00,45.73,46.0,45.68,46.0,30724.13418738465,45.73,46.0,45.68,46.0,30724.1342
2009-03-19 12:00:00,45.99,46.06,45.98,46.04,22038.86657257627,45.99,46.06,45.98,46.04,22038.8666
2009-03-19 12:05:00,46.04,46.05,45.96,45.98,9662.360221474324,46.04,46.05,45.96,45.98,9662.3602
2009-03-19 12:10:00,45.96,46.05,45.94,45.95,22147.43241776137,45.96,46.05,45.94,45.95,22147.4324
2009-03-19 12:15:00,45.95,45.99,45.88,45.97,14873.520790359353,45.95,45.99,45.88,45.97,14873.5208
2009-03-19 12:20:00,45.96,46.03,45.91,46.03,11942.242970361523,45.96,46.03,45.91,46.03,11942.243
2009-03-19 12:25:00,46.03,46.1,45.99,46.09,14764.95494517425,46.03,46.1,45.99,46.09,14764.9549
2009-03-19 12:30:00,46.09,46.17,46.06,46.17,15524.915861469985,46.09,46.17,46.06,46.17,15524.9159
2009-03-19 12:35:00,46.17,46.17,46.03,46.06,20844.642275540114,46.17,46.17,46.03,46.06,20844.6423
2009-03-19 12:40:00,46.07,46.18,46.06,46.17,21604.60319183585,46.07,46.18,46.06,46.17,21604.6032
2009-03-19 12:45:00,46.17,46.3,46.11,46.29,40386.49440885898,46.17,46.3,46.11,46.29,40386.4944
2009-03-19 12:50:00,46.29,46.29,46.19,46.23,45054.82575181848,46.29,46.29,46.19,46.23,45054.8258
2009-03-19 12:55:00,46.23,46.3,46.11,46.11,34741.070459233524,46.23,46.3,46.11,46.11,34741.0705
2009-03-19 13:00:00,46.11,46.12,46.0,46.04,18999.022907393333,46.11,46.12,46.0,46.04,18999.0229
2009-03-19 13:05:00,46.04,46.07,46.0,46.06,24101.61763109326,46.04,46.07,46.0,46.06,24101.6176
2009-03-19 13:10:00,46.06,46.13,46.01,46.13,13787.862338508306,46.06,46.13,46.01,46.13,13787.8623
2009-03-19 13:15:00,46.13,46.23,46.11,46.2,22038.86657257627,46.13,46.23,46.11,46.2,22038.8666
2009-03-19 13:20:00,46.2,46.34,46.19,46.3,16067.745087395506,46.2,46.34,46.19,46.3,16067.7451
2009-03-19 13:25:00,46.3,46.31,46.26,46.3,9879.491911844534,46.3,46.31,46.26,46.3,9879.4919
2009-03-19 13:30:00,46.31,46.38,46.25,46.29,27575.724677016613,46.31,46.38,46.25,46.29,27575.7247
2009-03-19 13:35:00,46.29,46.32,46.18,46.27,40820.7577895994,46.29,46.32,46.18,46.27,40820.7578
2009-03-19 13:40:00,46.29,46.33,46.27,46.3,14113.55987406362,46.29,46.33,46.27,46.3,14113.5599
2009-03-19 13:45:00,46.31,46.41,46.27,46.38,23450.22255998263,46.31,46.41,46.27,46.38,23450.2226
2009-03-19 13:50:00,46.42,46.54,46.4,46.51,32135.49017479101,46.42,46.54,46.4,46.51,32135.4902
2009-03-19 13:55:00,46.49,46.49,46.41,46.44,26490.066225165563,46.49,46.49,46.41,46.44,26490.0662
2009-03-19 14:00:00,46.44,46.55,46.44,46.53,30289.87080664423,46.44,46.55,46.44,46.53,30289.8708
2009-03-19 14:05:00,46.53,46.54,46.42,46.43,23884.48594072305,46.53,46.54,46.42,46.43,23884.4859
2009-03-19 14:10:00,46.45,46.52,46.43,46.52,23558.788405167736,46.45,46.52,46.43,46.52,23558.7884
2009-03-19 14:15:00,46.52,46.52,46.34,46.35,42232.11377700576,46.52,46.52,46.34,46.35,42232.1138
2009-03-19 14:20:00,46.37,46.37,46.23,46.29,36369.5581370101,46.37,46.37,46.23,46.29,36369.5581
2009-03-19 14:25:00,46.3,46.36,46.29,46.31,24970.144392574097,46.3,46.36,46.29,46.31,24970.1444
2009-03-19 14:30:00,46.32,46.36,46.24,46.36,27358.592986646403,46.32,46.36,46.24,46.36,27358.593
2009-03-19 14:35:00,46.34,46.39,46.26,46.33,26381.50037998045,46.34,46.39,46.26,46.33,26381.5004
2009-03-19 14:40:00,46.33,46.36,46.14,46.27,29421.344045163394,46.33,46.36,46.14,46.27,29421.344
2009-03-19 14:45:00,46.26,46.29,46.22,46.23,22147.43241776137,46.26,46.29,46.22,46.23,22147.4324
2009-03-19 14:50:00,46.23,46.28,46.17,46.19,21930.300727391164,46.23,46.28,46.17,46.19,21930.3007
2009-03-19 14:55:00,46.2,46.29,46.17,46.28,38649.4408858973,46.2,46.29,46.17,46.28,38649.4409
2009-03-19 15:00:00,46.28,46.4,46.26,46.32,42232.11377700576,46.28,46.4,46.26,46.32,42232.1138
2009-03-19 15:05:00,46.32,46.42,46.29,46.38,43426.33807404191,46.32,46.42,46.29,46.38,43426.3381
2009-03-19 15:10:00,46.38,46.43,46.31,46.4,38106.61165997177,46.38,46.43,46.31,46.4,38106.6117
2009-03-19 15:15:00,46.41,46.46,46.38,46.4,30398.43665182933,46.41,46.46,46.38,46.4,30398.4367
2009-03-19 15:20:00,46.41,46.42,46.37,46.4,25947.23699924004,46.41,46.42,46.37,46.4,25947.237
2009-03-19 15:25:00,46.38,46.48,46.35,46.46,51243.07892736945,46.38,46.48,46.35,46.46,51243.0789
2009-03-19 15:30:00,46.45,46.64,46.42,46.52,59059.819780697,46.45,46.64,46.42,46.52,59059.8198
2009-03-19 15:35:00,46.52,46.63,46.45,46.51,53522.96167625665,46.52,46.63,46.45,46.51,53522.9617
2009-03-19 15:40:00,46.52,46.62,46.39,46.58,68722.18000217131,46.52,46.62,46.39,46.58,68722.18
2009-03-19 15:45:00,46.57,46.72,46.57,46.67,77407.4476169797,46.57,46.72,46.57,46.67,77407.4476
2009-03-19 15:50:00,46.67,46.68,46.55,46.62,59494.08316143741,46.67,46.68,46.55,46.62,59494.0832
2009-03-19 15:55:00,46.62,46.72,46.52,46.63,118771.0346325046,46.62,46.72,46.52,46.63,118771.0346
2009-03-20 09:30:00,47.02,47.15,46.39,47.06,1049723.157094778,47.02,47.15,46.39,47.06,1049723.1571
2009-03-20 09:35:00,47.05,47.16,46.91,47.1,40929.3236347845,47.05,47.16,46.91,47.1,40929.3236
2009-03-20 09:40:00,47.09,47.11,46.99,47.03,29095.64650960808,47.09,47.11,46.99,47.03,29095.6465
2009-03-20 09:45:00,47.05,47.21,46.99,47.2,36043.860601454784,47.05,47.21,46.99,47.2,36043.8606
2009-03-20 09:50:00,47.22,47.61,47.19,47.57,46140.484203669526,47.22,47.61,47.19,47.57,46140.4842
2009-03-20 09:55:00,47.57,47.57,47.16,47.3,35501.03137552926,47.57,47.57,47.16,47.3,35501.0314
2009-03-20 10:00:00,47.31,47.31,47.14,47.22,21170.33981109543,47.31,47.31,47.14,47.22,21170.3398
2009-03-20 10:05:00,47.22,47.36,47.17,47.3,28118.55390294213,47.22,47.36,47.17,47.3,28118.5539
2009-03-20 10:10:00,47.3,47.39,47.24,47.29,23667.35425035284,47.3,47.39,47.24,47.29,23667.3543
2009-03-20 10:15:00,47.3,47.32,47.08,47.08,45163.39159700358,47.3,47.32,47.08,47.08,45163.3916
2009-03-20 10:20:00,47.08,47.12,46.91,46.97,23015.95917924221,47.08,47.12,46.91,46.97,23015.9592
2009-03-20 10:25:00,46.96,46.99,46.87,46.98,41472.15286071002,46.96,46.99,46.87,46.98,41472.1529
2009-03-20 10:30:00,46.98,46.98,46.85,46.87,36152.42644663989,46.98,46.98,46.85,46.87,36152.4264
2009-03-20 10:35:00,46.87,46.87,46.77,46.82,17261.969384431657,46.87,46.87,46.77,46.82,17261.9694
2009-03-20 10:40:00,46.81,46.86,46.76,46.77,22798.827488872,46.81,46.86,46.76,46.77,22798.8275
2009-03-20 10:45:00,46.77,46.78,46.58,46.59,31701.22679405059,46.77,46.78,46.58,46.59,31701.2268
2009-03-20 10:50:00,46.59,46.59,46.46,46.52,66333.73140809902,46.59,46.59,46.46,46.52,66333.7314
2009-03-20 10:55:00,46.52,46.52,46.38,46.39,54608.6201281077,46.52,46.52,46.38,46.39,54608.6201
2009-03-20 11:00:00,46.4,46.5,46.39,46.43,29421.344045163394,46.4,46.5,46.39,46.43,29421.344
2009-03-20 11:05:00,46.43,46.45,46.36,46.38,22907.393334057106,46.43,46.45,46.36,46.38,22907.3933
2009-03-20 11:10:00,46.39,46.39,46.28,46.29,29747.041580718706,46.39,46.39,46.28,46.29,29747.0416
2009-03-20 11:15:00,46.29,46.33,46.23,46.32,23015.95917924221,46.29,46.33,46.23,46.32,23015.9592
2009-03-20 11:20:00,46.31,46.33,46.21,46.24,23667.35425035284,46.31,46.33,46.21,46.24,23667.3543
2009-03-20 11:25:00,46.22,46.22,46.1,46.11,29855.60742590381,46.22,46.22,46.1,46.11,29855.6074
2009-03-20 11:30:00,46.11,46.29,46.1,46.28,51134.51308218435,46.11,46.29,46.1,46.28,51134.5131
2009-03-20 11:35:00,46.25,46.49,46.25,46.46,45706.22082292911,46.25,46.49,46.25,46.46,45706.2208
2009-03-20 11:40:00,46.49,46.63,46.49,46.61,31701.22679405059,46.49,46.63,46.49,46.61,31701.2268
2009-03-20 11:45:00,46.62,46.62,46.48,46.54,23341.65671479753,46.62,46.62,46.48,46.54,23341.6567
2009-03-20 11:50:00,46.53,46.74,46.53,46.74,12485.072196287048,46.53,46.74,46.53,46.74,12485.0722
2009-03-20 11:55:00,46.73,46.73,46.58,46.7,14330.69156443383,46.73,46.73,46.58,46.7,14330.6916
2009-03-20 12:00:00,46.7,46.73,46.59,46.59,9228.096840733906,46.7,46.73,46.59,46.59,9228.0968
2009-03-20 12:05:00,46.59,46.6,46.58,46.6,6948.214091846705,46.59,46.6,46.58,46.6,6948.2141
2009-03-20 12:10:00,46.59,46.7,46.59,46.68,12919.335577027468,46.59,46.7,46.59,46.68,12919.3356
2009-03-20 12:15:00,46.69,46.69,46.61,46.67,16176.31093258061,46.69,46.69,46.61,46.67,16176.3109
2009-03-20 12:20:00,46.66,46.7,46.6,46.61,12485.072196287048,46.66,46.7,46.6,46.61,12485.0722
2009-03-20 12:25:00,46.61,46.62,46.57,46.61,13570.730648138097,46.61,46.62,46.57,46.61,13570.7306
2009-03-20 12:30:00,46.6,46.65,46.59,46.64,13245.033112582782,46.6,46.65,46.59,46.64,13245.0331
2009-03-20 12:35:00,46.64,46.64,46.48,46.5,28878.51481923787,46.64,46.64,46.48,46.5,28878.5148
2009-03-20 12:40:00,46.52,46.56,46.45,46.47,9010.965150363696,46.52,46.56,46.45,46.47,9010.9652
2009-03-20 12:45:00,46.46,46.48,46.36,46.38,15633.481706655088,46.46,46.48,46.36,46.38,15633.4817
2009-03-20 12:50:00,46.39,46.39,46.14,46.2,34849.63630441863,46.39,46.39,46.14,46.2,34849.6363
2009-03-20 12:55:00,46.19,46.19,46.06,46.09,19433.28628813376,46.19,46.19,46.06,46.09,19433.2863
2009-03-20 13:00:00,46.09,46.18,46.09,46.17,19976.11551405928,46.09,46.18,46.09,46.17,19976.1155
2009-03-20 13:05:00,46.18,46.19,46.14,46.17,17370.535229616762,46.18,46.19,46.14,46.17,17370.5352
2009-03-20 13:10:00,46.18,46.18,46.14,46.15,37020.95320812073,46.18,46.18,46.14,46.15,37020.9532
2009-03-20 13:15:00,46.15,46.21,46.14,46.17,24861.578547388992,46.15,46.21,46.14,46.17,24861.5785
2009-03-20 13:20:00,46.19,46.19,46.02,46.06,27575.724677016613,46.19,46.19,46.02,46.06,27575.7247
2009-03-20 13:25:00,46.06,46.07,46.01,46.07,17153.403539246552,46.06,46.07,46.01,46.07,17153.4035
2009-03-20 13:30:00,46.08,46.23,46.08,46.17,16610.57431332103,46.08,46.23,46.08,46.17,16610.5743
2009-03-20 13:35:00,46.17,46.19,46.11,46.15,24753.012702203887,46.17,46.19,46.11,46.15,24753.0127
2009-03-20 13:40:00,46.14,46.19,46.08,46.19,22473.12995331669,46.14,46.19,46.08,46.19,22473.13
2009-03-20 13:45:00,46.19,46.24,46.1,46.13,18673.325371838026,46.19,46.24,46.1,46.13,18673.3254
2009-03-20 13:50:00,46.13,46.2,46.06,46.06,33981.1095429378,46.13,46.2,46.06,46.06,33981.1095
2009-03-20 13:55:00,46.06,46.12,46.04,46.04,25187.276082944307,46.06,46.12,46.04,46.04,25187.2761
2009-03-20 14:00:00,46.04,46.09,46.02,46.09,35175.333839973944,46.04,46.09,46.02,46.09,35175.3338
2009-03-20 14:05:00,46.09,46.15,46.01,46.08,36260.992291824994,46.09,46.15,46.01,46.08,36260.9923
2009-03-20 14:10:00,46.08,46.2,46.08,46.2,23450.22255998263,46.08,46.2,46.08,46.2,23450.2226
2009-03-20 14:15:00,46.22,46.24,46.19,46.21,11942.242970361523,46.22,46.24,46.19,46.21,11942.243
2009-03-20 14:20:00,46.2,46.32,46.2,46.29,31592.660948865487,46.2,46.32,46.2,46.29,31592.6609
2009-03-20 14:25:00,46.29,46.38,46.24,46.35,31484.09510368038,46.29,46.38,46.24,46.35,31484.0951
2009-03-20 14:30:00,46.36,46.4,46.28,46.29,29312.77819997829,46.36,46.4,46.28,46.29,29312.7782
2009-03-20 14:35:00,46.29,46.4,46.25,46.36,16610.57431332103,46.29,46.4,46.25,46.36,16610.5743
2009-03-20 14:40:00,46.38,46.38,46.14,46.24,35283.89968515905,46.38,46.38,46.14,46.24,35283.8997
2009-03-20 14:45:00,46.24,46.3,46.2,46.29,22690.261643686896,46.24,46.3,46.2,46.29,22690.2616
2009-03-20 14:50:00,46.29,46.29,46.19,46.25,21496.037346650744,46.29,46.29,46.19,46.25,21496.0373
2009-03-20 14:55:00,46.24,46.41,46.18,46.37,33981.1095429378,46.24,46.41,46.18,46.37,33981.1095
2009-03-20 15:00:00,46.37,46.44,46.37,46.37,38540.87504071219,46.37,46.44,46.37,46.37,38540.875
2009-03-20 15:05:00,46.37,46.43,46.34,46.4,40712.19194441429,46.37,46.43,46.34,46.4,40712.1919
2009-03-20 15:10:00,46.4,46.52,46.27,46.27,51894.47399848008,46.4,46.52,46.27,46.27,51894.474
2009-03-20 15:15:00,46.26,46.35,46.24,46.32,41472.15286071002,46.26,46.35,46.24,46.32,41472.1529
2009-03-20 15:20:00,46.32,46.53,46.32,46.52,38649.4408858973,46.32,46.53,46.32,46.52,38649.4409
2009-03-20 15:25:00,46.53,46.53,46.41,46.43,35609.597220714364,46.53,46.53,46.41,46.43,35609.5972
2009-03-20 15:30:00,46.44,46.67,46.43,46.64,87612.63706437955,46.44,46.67,46.43,46.64,87612.6371
2009-03-20 15:35:00,46.65,46.75,46.55,46.56,74041.90641624146,46.65,46.75,46.55,46.56,74041.9064
2009-03-20 15:40:00,46.57,46.66,46.45,46.53,85224.18847030724,46.57,46.66,46.45,46.53,85224.1885
2009-03-20 15:45:00,46.52,46.56,46.29,46.29,108565.84518510476,46.52,46.56,46.29,46.29,108565.8452
2009-03-20 15:50:00,46.29,46.38,46.17,46.24,122570.83921398329,46.29,46.38,46.17,46.24,122570.8392
2009-03-20 15:55:00,46.25,46.28,46.05,46.06,208120.72521984583,46.25,46.28,46.05,46.06,208120.7252
2009-03-23 09:30:00,46.64,46.65,46.18,46.33,89132.55889697102,46.64,46.65,46.18,46.33,89132.5589
2009-03-23 09:35:00,46.29,46.69,46.29,46.67,36260.992291824994,46.29,46.69,46.29,46.67,36260.9923
2009-03-23 09:40:00,46.69,46.76,46.44,46.54,39300.83595700793,46.69,46.76,46.44,46.54,39300.836
2009-03-23 09:45:00,46.53,46.64,46.53,46.64,72087.72120290957,46.53,46.64,46.53,46.64,72087.7212
2009-03-23 09:50:00,46.62,46.67,46.53,46.64,46900.44511996526,46.62,46.67,46.53,46.64,46900.4451
2009-03-23 09:55:00,46.64,46.71,46.55,46.64,44294.86483552275,46.64,46.71,46.55,46.64,44294.8648
2009-03-23 10:00:00,46.65,46.82,46.57,46.61,74476.16979698188,46.65,46.82,46.57,46.61,74476.1698
2009-03-23 10:05:00,46.59,46.61,46.52,46.52,34849.63630441863,46.59,46.61,46.52,46.52,34849.6363
2009-03-23 10:10:00,46.52,46.61,46.35,46.39,66550.86309846923,46.52,46.61,46.35,46.39,66550.8631
2009-03-23 10:15:00,46.41,46.62,46.39,46.61,77841.71099772012,46.41,46.62,46.39,46.61,77841.711
2009-03-23 10:20:00,46.62,46.63,46.54,46.58,29421.344045163394,46.62,46.63,46.54,46.58,29421.344
2009-03-23 10:25:00,46.57,46.61,46.56,46.61,18781.891217023127,46.57,46.61,46.56,46.61,18781.8912
2009-03-23 10:30:00,46.61,46.63,46.57,46.58,23884.48594072305,46.61,46.63,46.57,46.58,23884.4859
2009-03-23 10:35:00,46.59,46.63,46.56,46.56,51785.90815329498,46.59,46.63,46.56,46.56,51785.9082
2009-03-23 10:40:00,46.57,46.59,46.51,46.52,59819.780696992726,46.57,46.59,46.51,46.52,59819.7807
2009-03-23 10:45:00,46.52,46.6,46.45,46.57,23015.95917924221,46.52,46.6,46.45,46.57,23015.9592
2009-03-23 10:50:00,46.56,46.63,46.52,46.52,45380.52328737379,46.56,46.63,46.52,46.52,45380.5233
2009-03-23 10:55:00,46.52,46.53,46.47,46.48,87938.33459993487,46.52,46.53,46.47,46.48,87938.3346
2009-03-23 11:00:00,46.48,46.59,46.45,46.51,43426.33807404191,46.48,46.59,46.45,46.51,43426.3381
2009-03-23 11:05:00,46.5,46.59,46.46,46.52,20953.20812072522,46.5,46.59,46.46,46.52,20953.2081
2009-03-23 11:10:00,46.52,46.54,46.48,46.51,15090.652480729565,46.52,46.54,46.48,46.51,15090.6525
2009-03-23 11:15:00,46.51,46.55,46.5,46.54,13679.296493323202,46.51,46.55,46.5,46.54,13679.2965
2009-03-23 11:20:00,46.54,46.57,46.31,46.34,41797.85039626533,46.54,46.57,46.31,46.34,41797.8504
2009-03-23 11:25:00,46.32,46.36,46.29,46.36,25512.97361849962,46.32,46.36,46.29,46.36,25512.9736
2009-03-23 11:30:00,46.33,46.47,46.32,46.45,29747.041580718706,46.33,46.47,46.32,46.45,29747.0416
2009-03-23 11:35:00,46.46,46.54,46.46,46.53,9445.228531104114,46.46,46.54,46.46,46.53,9445.2285
2009-03-23 11:40:00,46.54,46.56,46.5,46.5,14113.55987406362,46.54,46.56,46.5,46.5,14113.5599
2009-03-23 11:45:00,46.5,46.57,46.43,46.49,29529.9098903485,46.5,46.57,46.43,46.49,29529.9099
2009-03-23 11:50:00,46.48,46.57,46.47,46.54,57431.33210292042,46.48,46.57,46.47,46.54,57431.3321
2009-03-23 11:55:00,46.55,46.59,46.51,46.55,53957.22505699707,46.55,46.59,46.51,46.55,53957.2251
2009-03-23 12:00:00,46.55,46.63,46.54,46.61,65139.50711106286,46.55,46.63,46.54,46.61,65139.5071
2009-03-23 12:05:00,46.61,46.64,46.6,46.64,33221.14862664206,46.61,46.64,46.6,46.64,33221.1486
2009-03-23 12:10:00,46.64,46.66,46.59,46.61,76756.05254586907,46.64,46.66,46.59,46.61,76756.0525
2009-03-23 12:15:00,46.61,46.63,46.54,46.57,23341.65671479753,46.61,46.63,46.54,46.57,23341.6567
2009-03-23 12:20:00,46.57,46.61,46.52,46.54,14330.69156443383,46.57,46.61,46.52,46.54,14330.6916
2009-03-23 12:25:00,46.55,46.6,46.52,46.59,16502.008468135926,46.55,46.6,46.52,46.59,16502.0085
2009-03-23 12:30:00,46.59,46.6,46.52,46.52,14656.389099989145,46.59,46.6,46.52,46.52,14656.3891
2009-03-23 12:35:00,46.52,46.52,46.47,46.51,11182.282054065792,46.52,46.52,46.47,46.51,11182.2821
2009-03-23 12:40:00,46.51,46.55,46.47,46.47,13462.164802952992,46.51,46.55,46.47,46.47,13462.1648
2009-03-23 12:45:00,46.48,46.61,46.48,46.61,19650.417978503963,46.48,46.61,46.48,46.61,19650.418
2009-03-23 12:50:00,46.63,46.66,46.61,46.61,23015.95917924221,46.63,46.66,46.61,46.61,23015.9592
2009-03-23 12:55:00,46.6,46.64,46.58,46.61,12267.940505916838,46.6,46.64,46.58,46.61,12267.9405
2009-03-23 13:00:00,46.6,46.63,46.56,46.56,16284.876777765716,46.6,46.63,46.56,46.56,16284.8768
2009-03-23 13:05:00,46.55,46.57,46.51,46.52,11725.111279991315,46.55,46.57,46.51,46.52,11725.1113
2009-03-23 13:10:00,46.54,46.69,46.54,46.65,28335.685593312344,46.54,46.69,46.54,46.65,28335.6856
2009-03-23 13:15:00,46.65,46.67,46.57,46.63,13027.901422212572,46.65,46.67,46.57,46.63,13027.9014
2009-03-23 13:20:00,46.63,46.63,46.52,46.52,11507.979589621104,46.63,46.63,46.52,46.52,11507.9796
2009-03-23 13:25:00,46.52,46.52,46.45,46.47,15524.915861469985,46.52,46.52,46.45,46.47,15524.9159
2009-03-23 13:30:00,46.47,46.5,46.37,46.41,13245.033112582782,46.47,46.5,46.37,46.41,13245.0331
2009-03-23 13:35:00,46.39,46.44,46.31,46.34,15416.350016284878,46.39,46.44,46.31,46.34,15416.35
2009-03-23 13:40:00,46.34,46.41,46.33,46.38,20736.07643035501,46.34,46.41,46.33,46.38,20736.0764
2009-03-23 13:45:00,46.38,46.41,46.37,46.39,14656.389099989145,46.38,46.41,46.37,46.39,14656.3891
2009-03-23 13:50:00,46.39,46.51,46.39,46.5,14222.125719248725,46.39,46.51,46.39,46.5,14222.1257
2009-03-23 13:55:00,46.52,46.53,46.38,46.46,8685.267614808381,46.52,46.53,46.38,46.46,8685.2676
2009-03-23 14:00:00,46.47,46.55,46.46,46.51,13462.164802952992,46.47,46.55,46.46,46.51,13462.1648
2009-03-23 14:05:00,46.5,46.52,46.44,46.51,13136.467267397677,46.5,46.52,46.44,46.51,13136.4673
2009-03-23 14:10:00,46.51,46.51,46.38,46.41,17696.232765172077,46.51,46.51,46.38,46.41,17696.2328
2009-03-23 14:15:00,46.43,46.44,46.38,46.43,8793.833459993486,46.43,46.44,46.38,46.43,8793.8335
2009-03-23 14:20:00,46.44,46.52,46.42,46.48,30832.700032569755,46.44,46.52,46.42,46.48,30832.7
2009-03-23 14:25:00,46.48,46.56,46.48,46.54,45271.95744218869,46.48,46.56,46.48,46.54,45271.9574
2009-03-23 14:30:00,46.56,46.61,46.53,46.58,16936.271848876346,46.56,46.61,46.53,46.58,16936.2718
2009-03-23 14:35:00,46.58,46.69,46.58,46.61,21387.47150146564,46.58,46.69,46.58,46.61,21387.4715
2009-03-23 14:40:00,46.61,46.68,46.52,46.68,30941.26587775486,46.61,46.68,46.52,46.68,30941.2659
2009-03-23 14:45:00,46.67,46.75,46.65,46.75,37455.21658886115,46.67,46.75,46.65,46.75,37455.2166
2009-03-23 14:50:00,46.74,46.98,46.72,46.97,39952.23102811856,46.74,46.98,46.72,46.97,39952.231
2009-03-23 14:55:00,46.97,47.0,46.88,46.98,38106.61165997177,46.97,47.0,46.88,46.98,38106.6117
2009-03-23 15:00:00,46.98,46.99,46.9,46.97,85115.62262512214,46.98,46.99,46.9,46.97,85115.6226
2009-03-23 15:05:00,46.98,46.99,46.87,46.92,37455.21658886115,46.98,46.99,46.87,46.92,37455.2166
2009-03-23 15:10:00,46.91,46.97,46.9,46.96,40603.62609922919,46.91,46.97,46.9,46.96,40603.6261
2009-03-23 15:15:00,46.98,46.99,46.87,46.93,71653.45782216915,46.98,46.99,46.87,46.93,71653.4578
2009-03-23 15:20:00,46.93,46.99,46.87,46.97,68505.0483118011,46.93,46.99,46.87,46.97,68505.0483
2009-03-23 15:25:00,46.97,46.98,46.89,46.94,61665.40006513951,46.97,46.98,46.89,46.94,61665.4001
2009-03-23 15:30:00,46.95,46.95,46.83,46.87,56671.37118662469,46.95,46.95,46.83,46.87,56671.3712
2009-03-23 15:35:00,46.87,47.06,46.85,47.04,67202.25816957986,46.87,47.06,46.85,47.04,67202.2582
2009-03-23 15:40:00,47.02,47.19,47.01,47.01,59928.34654217783,47.02,47.19,47.01,47.01,59928.3465
2009-03-23 15:45:00,47.01,47.09,46.87,47.0,132558.89697101293,47.01,47.09,46.87,47.0,132558.897
2009-03-23 15:50:00,46.99,47.07,46.96,46.97,141244.1645858213,46.99,47.07,46.96,46.97,141244.1646
2009-03-23 15:55:00,46.97,47.43,46.96,47.41,233633.69883834547,46.97,47.43,46.96,47.41,233633.6988
2009-03-24 09:30:00,46.53,47.05,46.4,46.59,76538.92085549886,46.53,47.05,46.4,46.59,76538.9209
2009-03-24 09:35:00,46.64,46.96,46.59,46.92,32244.05601997612,46.64,46.96,46.59,46.92,32244.056
2009-03-24 09:40:00,46.92,47.18,46.75,47.08,48746.06448811204,46.92,47.18,46.75,47.08,48746.0645
2009-03-24 09:45:00,47.07,47.16,46.81,47.13,51894.47399848008,47.07,47.16,46.81,47.13,51894.474
2009-03-24 09:50:00,47.13,47.32,47.12,47.29,33655.41200738248,47.13,47.32,47.12,47.29,33655.412
2009-03-24 09:55:00,47.3,47.42,47.21,47.3,40060.79687330366,47.3,47.42,47.21,47.3,40060.7969
2009-03-24 10:00:00,47.35,47.57,47.34,47.53,31049.831722939965,47.35,47.57,47.34,47.53,31049.8317
2009-03-24 10:05:00,47.52,47.67,47.37,47.58,47768.9718814461,47.52,47.67,47.37,47.58,47768.9719
2009-03-24 10:10:00,47.6,47.62,47.41,47.41,33221.14862664206,47.6,47.62,47.41,47.41,33221.1486
2009-03-24 10:15:00,47.44,47.54,47.34,47.34,57539.89794810553,47.44,47.54,47.34,47.34,57539.8979
2009-03-24 10:20:00,47.31,47.46,47.31,47.45,19976.11551405928,47.31,47.46,47.31,47.45,19976.1155
2009-03-24 10:25:00,47.44,47.45,47.32,47.34,36369.5581370101,47.44,47.45,47.32,47.34,36369.5581
2009-03-24 10:30:00,47.34,47.34,47.23,47.25,37889.47996960156,47.34,47.34,47.23,47.25,37889.48
2009-03-24 10:35:00,47.24,47.3,47.16,47.29,60579.74161328846,47.24,47.3,47.16,47.29,60579.7416
2009-03-24 10:40:00,47.29,47.37,47.27,47.27,41146.45532515471,47.29,47.37,47.27,47.27,41146.4553
2009-03-24 10:45:00,47.29,47.29,47.03,47.07,52763.00075996092,47.29,47.29,47.03,47.07,52763.0008
2009-03-24 10:50:00,47.07,47.22,47.05,47.19,29747.041580718706,47.07,47.22,47.05,47.19,29747.0416
2009-03-24 10:55:00,47.2,47.37,47.19,47.34,27792.85636738682,47.2,47.37,47.19,47.34,27792.8564
2009-03-24 11:00:00,47.36,47.39,47.22,47.33,27901.422212571924,47.36,47.39,47.22,47.33,27901.4222
2009-03-24 11:05:00,47.32,47.42,47.3,47.38,18999.022907393333,47.32,47.42,47.3,47.38,18999.0229
2009-03-24 11:10:00,47.39,47.5,47.35,47.46,15307.784171099773,47.39,47.5,47.35,47.46,15307.7842
2009-03-24 11:15:00,47.46,47.47,47.38,47.4,17044.837694061447,47.46,47.47,47.38,47.4,17044.8377
2009-03-24 11:20:00,47.39,47.51,47.39,47.46,19758.98382368907,47.39,47.51,47.39,47.46,19758.9838
2009-03-24 11:25:00,47.46,47.52,47.46,47.46,32786.88524590164,47.46,47.52,47.46,47.46,32786.8852
2009-03-24 11:30:00,47.46,47.49,47.38,47.38,23884.48594072305,47.46,47.49,47.38,47.38,23884.4859
2009-03-24 11:35:00,47.39,47.48,47.39,47.46,22147.43241776137,47.39,47.48,47.39,47.46,22147.4324
2009-03-24 11:40:00,47.47,47.48,47.41,47.46,23233.09086961242,47.47,47.48,47.41,47.46,23233.0909
2009-03-24 11:45:00,47.46,47.5,47.44,47.46,34089.675388122894,47.46,47.5,47.44,47.46,34089.6754
2009-03-24 11:50:00,47.47,47.53,47.43,47.5,47660.406036261,47.47,47.53,47.43,47.5,47660.406
2009-03-24 11:55:00,47.5,47.5,47.47,47.48,11182.282054065792,47.5,47.5,47.47,47.48,11182.2821
2009-03-24 12:00:00,47.48,47.49,47.4,47.4,22364.564108131584,47.48,47.49,47.4,47.4,22364.5641
2009-03-24 12:05:00,47.42,47.5,47.4,47.41,58408.42470958637,47.42,47.5,47.4,47.41,58408.4247
2009-03-24 12:10:00,47.41,47.57,47.39,47.54,89458.25643252634,47.41,47.57,47.39,47.54,89458.2564
2009-03-24 12:15:00,47.55,47.6,47.54,47.57,9553.79437628922,47.55,47.6,47.54,47.57,9553.7944
2009-03-24 12:20:00,47.57,47.65,47.5,47.63,16936.271848876346,47.57,47.65,47.5,47.63,16936.2718
2009-03-24 12:25:00,47.63,47.75,47.62,47.73,17587.666919986972,47.63,47.75,47.62,47.73,17587.6669
2009-03-24 12:30:00,47.75,47.78,47.67,47.73,15307.784171099773,47.75,47.78,47.67,47.73,15307.7842
2009-03-24 12:35:00,47.75,47.79,47.66,47.68,7925.306698512648,47.75,47.79,47.66,47.68,7925.3067
2009-03-24 12:40:00,47.66,47.71,47.63,47.7,10748.018673325372,47.66,47.71,47.63,47.7,10748.0187
2009-03-24 12:45:00,47.7,47.71,47.67,47.71,11399.413744436,47.7,47.71,47.67,47.71,11399.4137
2009-03-24 12:50:00,47.71,47.9,47.7,47.9,44837.69406144827,47.71,47.9,47.7,47.9,44837.6941
2009-03-24 12:55:00,47.89,48.01,47.88,47.93,31049.831722939965,47.89,48.01,47.88,47.93,31049.8317
2009-03-24 13:00:00,47.94,47.94,47.81,47.82,11507.979589621104,47.94,47.94,47.81,47.82,11507.9796
2009-03-24 13:05:00,47.83,47.9,47.81,47.85,12050.80881554663,47.83,47.9,47.81,47.85,12050.8088
2009-03-24 13:10:00,47.85,47.89,47.72,47.83,15416.350016284878,47.85,47.89,47.72,47.83,15416.35
2009-03-24 13:15:00,47.82,47.92,47.78,47.82,21496.037346650744,47.82,47.92,47.78,47.82,21496.0373
2009-03-24 13:20:00,47.84,47.89,47.75,47.77,15199.218325914668,47.84,47.89,47.75,47.77,15199.2183
2009-03-24 13:25:00,47.78,47.89,47.74,47.75,15416.350016284878,47.78,47.89,47.74,47.75,15416.35
2009-03-24 13:30:00,47.75,47.77,47.63,47.63,106177.39659103246,47.75,47.77,47.63,47.63,106177.3966
2009-03-24 13:35:00,47.67,47.67,47.52,47.55,12919.335577027468,47.67,47.67,47.52,47.55,12919.3356
2009-03-24 13:40:00,47.54,47.54,47.47,47.53,6948.214091846705,47.54,47.54,47.47,47.53,6948.2141
2009-03-24 13:45:00,47.53,47.54,47.46,47.5,7056.77993703181,47.53,47.54,47.46,47.5,7056.7799
2009-03-24 13:50:00,47.5,47.53,47.3,47.37,76213.22331994354,47.5,47.53,47.3,47.37,76213.2233
2009-03-24 13:55:00,47.38,47.39,47.31,47.36,59059.819780697,47.38,47.39,47.31,47.36,59059.8198
2009-03-24 14:00:00,47.36,47.37,47.31,47.34,6731.082401476496,47.36,47.37,47.31,47.34,6731.0824
2009-03-24 14:05:00,47.34,47.41,47.34,47.38,35826.728911084574,47.34,47.41,47.34,47.38,35826.7289
2009-03-24 14:10:00,47.39,47.44,47.37,47.39,11182.282054065792,47.39,47.44,47.37,47.39,11182.2821
2009-03-24 14:15:00,47.39,47.41,47.36,47.39,11725.111279991315,47.39,47.41,47.36,47.39,11725.1113
2009-03-24 14:20:00,47.39,47.49,47.38,47.44,22798.827488872,47.39,47.49,47.38,47.44,22798.8275
2009-03-24 14:25:00,47.44,47.44,47.3,47.32,14547.82325480404,47.44,47.44,47.3,47.32,14547.8233
2009-03-24 14:30:00,47.31,47.45,47.22,47.26,123656.49766583434,47.31,47.45,47.22,47.26,123656.4977
2009-03-24 14:35:00,47.26,47.35,47.24,47.33,17370.535229616762,47.26,47.35,47.24,47.33,17370.5352
2009-03-24 14:40:00,47.33,47.38,47.26,47.27,17696.232765172077,47.33,47.38,47.26,47.27,17696.2328
2009-03-24 14:45:00,47.26,47.41,47.25,47.34,31918.3584844208,47.26,47.41,47.25,47.34,31918.3585
2009-03-24 14:50:00,47.34,47.4,47.29,47.32,25621.539463684727,47.34,47.4,47.29,47.32,25621.5395
2009-03-24 14:55:00,47.32,47.39,47.3,47.39,17370.535229616762,47.32,47.39,47.3,47.39,17370.5352
2009-03-24 15:00:00,47.39,47.41,47.32,47.38,60254.044077733146,47.39,47.41,47.32,47.38,60254.0441
2009-03-24 15:05:00,47.39,47.4,47.31,47.34,21496.037346650744,47.39,47.4,47.31,47.34,21496.0373
2009-03-24 15:10:00,47.35,47.4,47.34,47.38,19107.58875257844,47.35,47.4,47.34,47.38,19107.5888
2009-03-24 15:15:00,47.38,47.47,47.37,47.41,36152.42644663989,47.38,47.47,47.37,47.41,36152.4264
2009-03-24 15:20:00,47.41,47.46,47.33,47.34,19216.154597763543,47.41,47.46,47.33,47.34,19216.1546
2009-03-24 15:25:00,47.34,47.42,47.31,47.39,22907.393334057106,47.34,47.42,47.31,47.39,22907.3933
2009-03-24 15:30:00,47.39,47.46,47.3,47.35,48637.49864292693,47.39,47.46,47.3,47.35,48637.4986
2009-03-24 15:35:00,47.34,47.43,47.29,47.3,52003.03984366518,47.34,47.43,47.29,47.3,52003.0398
2009-03-24 15:40:00,47.3,47.31,47.17,47.21,52545.86906959071,47.3,47.31,47.17,47.21,52545.8691
2009-03-24 15:45:00,47.21,47.28,47.16,47.17,38432.30919552709,47.21,47.28,47.16,47.17,38432.3092
2009-03-24 15:50:00,47.17,47.19,46.95,46.98,90435.34903919228,47.17,47.19,46.95,46.98,90435.349
2009-03-24 15:55:00,46.99,46.99,46.57,46.84,150146.5638909999,46.99,46.99,46.57,46.84,150146.5639
2009-03-25 09:30:00,47.37,47.38,46.94,47.26,95429.3779177071,47.37,47.38,46.94,47.26,95429.3779
2009-03-25 09:35:00,47.28,47.36,47.17,47.25,54065.790902182176,47.28,47.36,47.17,47.25,54065.7909
2009-03-25 09:40:00,47.27,47.39,47.21,47.3,86961.24199326892,47.27,47.39,47.21,47.3,86961.242
2009-03-25 09:45:00,47.33,47.47,47.32,47.46,29421.344045163394,47.33,47.47,47.32,47.46,29421.344
2009-03-25 09:50:00,47.48,47.62,47.44,47.48,49614.59124959288,47.48,47.62,47.44,47.48,49614.5912
2009-03-25 09:55:00,47.48,47.7,47.48,47.7,31049.831722939965,47.48,47.7,47.48,47.7,31049.8317
2009-03-25 10:00:00,47.7,47.87,47.7,47.79,87178.37368363913,47.7,47.87,47.7,47.79,87178.3737
2009-03-25 10:05:00,47.81,47.84,47.78,47.82,42232.11377700576,47.81,47.84,47.78,47.82,42232.1138
2009-03-25 10:10:00,47.81,48.04,47.81,47.92,31918.3584844208,47.81,48.04,47.81,47.92,31918.3585
2009-03-25 10:15:00,47.9,48.02,47.84,47.85,42340.67962219086,47.9,48.02,47.84,47.85,42340.6796
2009-03-25 10:20:00,47.84,47.88,47.77,47.88,16936.271848876346,47.84,47.88,47.77,47.88,16936.2718
2009-03-25 10:25:00,47.88,47.93,47.83,47.91,24753.012702203887,47.88,47.93,47.83,47.91,24753.0127
2009-03-25 10:30:00,47.9,47.92,47.69,47.81,37889.47996960156,47.9,47.92,47.69,47.81,37889.48
2009-03-25 10:35:00,47.81,48.05,47.81,47.99,44946.25990663337,47.81,48.05,47.81,47.99,44946.2599
2009-03-25 10:40:00,47.97,47.99,47.87,47.9,34741.070459233524,47.97,47.99,47.87,47.9,34741.0705
2009-03-25 10:45:00,47.92,48.01,47.89,48.01,24101.61763109326,47.92,48.01,47.89,48.01,24101.6176
2009-03-25 10:50:00,48.02,48.1,48.0,48.01,16719.140158506136,48.02,48.1,48.0,48.01,16719.1402
2009-03-25 10:55:00,48.0,48.01,47.8,47.81,20953.20812072522,48.0,48.01,47.8,47.81,20953.2081
2009-03-25 11:00:00,47.81,47.88,47.8,47.83,19433.28628813376,47.81,47.88,47.8,47.83,19433.2863
2009-03-25 11:05:00,47.84,47.92,47.77,47.91,11616.54543480621,47.84,47.92,47.77,47.91,11616.5454
2009-03-25 11:10:00,47.92,48.01,47.91,47.92,15416.350016284878,47.92,48.01,47.91,47.92,15416.35
2009-03-25 11:15:00,47.94,48.0,47.89,47.95,28227.11974812724,47.94,48.0,47.89,47.95,28227.1197
2009-03-25 11:20:00,47.97,48.0,47.76,47.83,65790.9021821735,47.97,48.0,47.76,47.83,65790.9022
2009-03-25 11:25:00,47.82,47.89,47.79,47.89,13896.42818369341,47.82,47.89,47.79,47.89,13896.4282
2009-03-25 11:30:00,47.89,47.9,47.86,47.88,12376.506351101943,47.89,47.9,47.86,47.88,12376.5064
2009-03-25 11:35:00,47.86,47.89,47.78,47.82,19758.98382368907,47.86,47.89,47.78,47.82,19758.9838
2009-03-25 11:40:00,47.81,47.84,47.79,47.84,7056.77993703181,47.81,47.84,47.79,47.84,7056.7799
2009-03-25 11:45:00,47.86,47.98,47.85,47.94,22147.43241776137,47.86,47.98,47.85,47.94,22147.4324
2009-03-25 11:50:00,47.94,47.94,47.89,47.89,30289.87080664423,47.94,47.94,47.89,47.89,30289.8708
2009-03-25 11:55:00,47.89,47.98,47.88,47.94,24210.18347627836,47.89,47.98,47.88,47.94,24210.1835
2009-03-25 12:00:00,47.94,48.09,47.89,48.06,19324.72044294865,47.94,48.09,47.89,48.06,19324.7204
2009-03-25 12:05:00,48.06,48.16,48.04,48.14,16502.008468135926,48.06,48.16,48.04,48.14,16502.0085
2009-03-25 12:10:00,48.13,48.17,48.09,48.16,7708.175008142439,48.13,48.17,48.09,48.16,7708.175
2009-03-25 12:15:00,48.16,48.16,47.95,47.95,13136.467267397677,48.16,48.16,47.95,47.95,13136.4673
2009-03-25 12:20:00,47.94,47.94,47.71,47.71,41146.45532515471,47.94,47.94,47.71,47.71,41146.4553
2009-03-25 12:25:00,47.7,47.71,47.6,47.68,50591.68385625882,47.7,47.71,47.6,47.68,50591.6839
2009-03-25 12:30:00,47.68,47.71,47.56,47.58,19541.85213331886,47.68,47.71,47.56,47.58,19541.8521
2009-03-25 12:35:00,47.6,47.67,47.56,47.62,17261.969384431657,47.6,47.67,47.56,47.62,17261.9694
2009-03-25 12:40:00,47.61,47.62,47.55,47.59,15850.613397025296,47.61,47.62,47.55,47.59,15850.6134
2009-03-25 12:45:00,47.58,47.59,47.44,47.44,22581.69579850179,47.58,47.59,47.44,47.44,22581.6958
2009-03-25 12:50:00,47.43,47.52,47.38,47.5,24210.18347627836,47.43,47.52,47.38,47.5,24210.1835
2009-03-25 12:55:00,47.5,47.55,47.46,47.53,9553.79437628922,47.5,47.55,47.46,47.53,9553.7944
2009-03-25 13:00:00,47.5,47.6,47.5,47.58,8251.004234067963,47.5,47.6,47.5,47.58,8251.0042
2009-03-25 13:05:00,47.57,47.63,47.57,47.6,10639.452828140267,47.57,47.63,47.57,47.6,10639.4528
2009-03-25 13:10:00,47.58,47.63,47.56,47.61,11725.111279991315,47.58,47.63,47.56,47.61,11725.1113
2009-03-25 13:15:00,47.61,47.64,47.51,47.51,17479.101074801867,47.61,47.64,47.51,47.51,17479.1011
2009-03-25 13:20:00,47.54,47.59,47.52,47.57,21496.037346650744,47.54,47.59,47.52,47.57,21496.0373
2009-03-25 13:25:00,47.57,47.62,47.21,47.21,105960.26490066224,47.57,47.62,47.21,47.21,105960.2649
2009-03-25 13:30:00,47.23,47.3,47.17,47.24,36912.38736293562,47.23,47.3,47.17,47.24,36912.3874
2009-03-25 13:35:00,47.22,47.22,47.06,47.06,61231.13668439909,47.22,47.22,47.06,47.06,61231.1367
2009-03-25 13:40:00,47.04,47.1,46.98,47.05,28009.98805775703,47.04,47.1,46.98,47.05,28009.9881
2009-03-25 13:45:00,47.03,47.03,46.89,46.92,24535.88101183368,47.03,47.03,46.89,46.92,24535.881
2009-03-25 13:50:00,46.91,47.12,46.89,46.98,74367.60395179677,46.91,47.12,46.89,46.98,74367.604
2009-03-25 13:55:00,46.99,47.06,46.96,46.98,64705.24373032244,46.99,47.06,46.96,46.98,64705.2437
2009-03-25 14:00:00,46.98,47.0,46.74,46.74,34849.63630441863,46.98,47.0,46.74,46.74,34849.6363
2009-03-25 14:05:00,46.73,46.81,46.5,46.52,38649.4408858973,46.73,46.81,46.5,46.52,38649.4409
2009-03-25 14:10:00,46.52,46.64,46.5,46.58,36803.82151775052,46.52,46.64,46.5,46.58,36803.8215
2009-03-25 14:15:00,46.57,46.59,46.48,46.58,25295.84192812941,46.57,46.59,46.48,46.58,25295.8419
2009-03-25 14:20:00,46.58,46.64,46.52,46.59,31375.52925849528,46.58,46.64,46.52,46.59,31375.5293
2009-03-25 14:25:00,46.58,46.64,46.42,46.45,39952.23102811856,46.58,46.64,46.42,46.45,39952.231
2009-03-25 14:30:00,46.46,46.58,46.42,46.56,42774.94300293128,46.46,46.58,46.42,46.56,42774.943
2009-03-25 14:35:00,46.56,46.6,46.49,46.52,34415.37292367821,46.56,46.6,46.49,46.52,34415.3729
2009-03-25 14:40:00,46.52,46.52,46.32,46.39,42232.11377700576,46.52,46.52,46.32,46.39,42232.1138
2009-03-25 14:45:00,46.39,46.39,46.14,46.24,65356.63880143307,46.39,46.39,46.14,46.24,65356.6388
2009-03-25 14:50:00,46.24,46.25,46.08,46.24,46574.747584409946,46.24,46.25,46.08,46.24,46574.7476
2009-03-25 14:55:00,46.25,46.36,46.23,46.33,92498.10009770926,46.25,46.36,46.23,46.33,92498.1001
2009-03-25 15:00:00,46.33,46.35,46.16,46.27,127239.1705569428,46.33,46.35,46.16,46.27,127239.1706
2009-03-25 15:05:00,46.27,46.46,46.27,46.37,55368.58104440344,46.27,46.46,46.27,46.37,55368.581
2009-03-25 15:10:00,46.36,46.42,46.29,46.32,39843.66518293345,46.36,46.42,46.29,46.32,39843.6652
2009-03-25 15:15:00,46.33,46.45,46.27,46.43,26490.066225165563,46.33,46.45,46.27,46.43,26490.0662
2009-03-25 15:20:00,46.45,46.61,46.44,46.58,56019.97611551406,46.45,46.61,46.44,46.58,56019.9761
2009-03-25 15:25:00,46.58,46.75,46.55,46.64,52654.43491477581,46.58,46.75,46.55,46.64,52654.4349
2009-03-25 15:30:00,46.63,46.82,46.63,46.8,77624.57930734991,46.63,46.82,46.63,46.8,77624.5793
2009-03-25 15:35:00,46.8,46.94,46.75,46.8,62099.66344587993,46.8,46.94,46.75,46.8,62099.6634
2009-03-25 15:40:00,46.79,46.88,46.64,46.88,54282.92259255239,46.79,46.88,46.64,46.88,54282.9226
2009-03-25 15:45:00,46.88,47.0,46.85,46.89,87395.50537400934,46.88,47.0,46.85,46.89,87395.5054
2009-03-25 15:50:00,46.92,47.11,46.86,47.08,67419.38985995007,46.92,47.11,46.86,47.08,67419.3899
2009-03-25 15:55:00,47.09,47.52,47.07,47.48,161003.14840951038,47.09,47.52,47.07,47.48,161003.1484
2009-03-26 09:30:00,47.64,47.79,47.45,47.69,66876.56063402454,47.64,47.79,47.45,47.69,66876.5606
2009-03-26 09:35:00,47.65,47.86,47.49,47.67,35501.03137552926,47.65,47.86,47.49,47.67,35501.0314
2009-03-26 09:40:00,47.65,47.78,47.4,47.4,55802.84442514385,47.65,47.78,47.4,47.4,55802.8444
2009-03-26 09:45:00,47.43,47.59,47.21,47.4,70133.53598957768,47.43,47.59,47.21,47.4,70133.536
2009-03-26 09:50:00,47.42,47.48,47.28,47.39,36478.1239821952,47.42,47.48,47.28,47.39,36478.124
2009-03-26 09:55:00,47.4,47.46,47.37,47.44,26055.802844425143,47.4,47.46,47.37,47.44,26055.8028
2009-03-26 10:00:00,47.42,47.53,47.42,47.45,11182.282054065792,47.42,47.53,47.42,47.45,11182.2821
2009-03-26 10:05:00,47.49,47.67,47.48,47.64,53197.264140701336,47.49,47.67,47.48,47.64,53197.2641
2009-03-26 10:10:00,47.65,47.69,47.41,47.46,33221.14862664206,47.65,47.69,47.41,47.46,33221.1486
2009-03-26 10:15:00,47.45,47.72,47.45,47.69,83704.26663771577,47.45,47.72,47.45,47.69,83704.2666
2009-03-26 10:20:00,47.74,47.79,47.71,47.77,18021.930300727392,47.74,47.79,47.71,47.77,18021.9303
2009-03-26 10:25:00,47.78,47.86,47.77,47.85,53957.22505699707,47.78,47.86,47.77,47.85,53957.2251
2009-03-26 10:30:00,47.85,47.9,47.75,47.82,53197.264140701336,47.85,47.9,47.75,47.82,53197.2641
2009-03-26 10:35:00,47.83,48.2,47.83,48.2,55151.449354033226,47.83,48.2,47.83,48.2,55151.4494
2009-03-26 10:40:00,48.18,48.51,48.16,48.39,97600.69482140918,48.18,48.51,48.16,48.39,97600.6948
2009-03-26 10:45:00,48.4,48.42,48.06,48.06,47768.9718814461,48.4,48.42,48.06,48.06,47768.9719
2009-03-26 10:50:00,48.05,48.14,48.05,48.08,42232.11377700576,48.05,48.14,48.05,48.08,42232.1138
2009-03-26 10:55:00,48.09,49.24,48.06,48.51,119965.25892954077,48.09,49.24,48.06,48.51,119965.2589
2009-03-26 11:00:00,48.5,48.65,48.3,48.63,56888.5028769949,48.5,48.65,48.3,48.63,56888.5029
2009-03-26 11:05:00,48.63,48.82,48.63,48.73,54282.92259255239,48.63,48.82,48.63,48.73,54282.9226
2009-03-26 11:10:00,48.7,48.71,48.63,48.63,47551.84019107589,48.7,48.71,48.63,48.63,47551.8402
2009-03-26 11:15:00,48.65,48.71,48.56,48.6,27467.158831831508,48.65,48.71,48.56,48.6,27467.1588
2009-03-26 11:20:00,48.6,48.74,48.55,48.73,37672.34827923135,48.6,48.74,48.55,48.73,37672.3483
2009-03-26 11:25:00,48.72,48.77,48.55,48.59,47009.010965150366,48.72,48.77,48.55,48.59,47009.011
2009-03-26 11:30:00,48.58,48.65,48.54,48.58,17913.364455542287,48.58,48.65,48.54,48.58,17913.3645
2009-03-26 11:35:00,48.57,48.7,48.57,48.64,18347.627836282707,48.57,48.7,48.57,48.64,18347.6278
2009-03-26 11:40:00,48.62,48.65,48.48,48.62,76864.61839105417,48.62,48.65,48.48,48.62,76864.6184
2009-03-26 11:45:00,48.62,48.62,48.44,48.49,25838.671154054937,48.62,48.62,48.44,48.49,25838.6712
2009-03-26 11:50:00,48.49,48.49,48.27,48.3,45814.78666811421,48.49,48.49,48.27,48.3,45814.7867
2009-03-26 11:55:00,48.32,48.39,48.32,48.38,23667.35425035284,48.32,48.39,48.32,48.38,23667.3543
2009-03-26 12:00:00,48.39,48.51,48.39,48.49,17044.837694061447,48.39,48.51,48.39,48.49,17044.8377
2009-03-26 12:05:00,48.5,48.67,48.5,48.52,25295.84192812941,48.5,48.67,48.5,48.52,25295.8419
2009-03-26 12:10:00,48.53,48.54,48.44,48.47,14439.257409618936,48.53,48.54,48.44,48.47,14439.2574
2009-03-26 12:15:00,48.47,48.54,48.44,48.54,32244.05601997612,48.47,48.54,48.44,48.54,32244.056
2009-03-26 12:20:00,48.55,48.76,48.54,48.73,33546.84616219738,48.55,48.76,48.54,48.73,33546.8462
2009-03-26 12:25:00,48.75,48.94,48.73,48.94,51134.51308218435,48.75,48.94,48.73,48.94,51134.5131
2009-03-26 12:30:00,48.93,49.28,48.88,48.95,75887.52578438823,48.93,49.28,48.88,48.95,75887.5258
2009-03-26 12:35:00,48.96,48.97,48.86,48.92,36369.5581370101,48.96,48.97,48.86,48.92,36369.5581
2009-03-26 12:40:00,48.92,48.96,48.86,48.93,89458.25643252634,48.92,48.96,48.86,48.93,89458.2564
2009-03-26 12:45:00,48.92,48.92,48.64,48.66,43752.03560959722,48.92,48.92,48.64,48.66,43752.0356
2009-03-26 12:50:00,48.66,48.67,48.56,48.58,24210.18347627836,48.66,48.67,48.56,48.58,24210.1835
2009-03-26 12:55:00,48.56,48.63,48.45,48.45,54391.48843773749,48.56,48.63,48.45,48.45,54391.4884
2009-03-26 13:00:00,48.47,48.6,48.43,48.53,55802.84442514385,48.47,48.6,48.43,48.53,55802.8444
2009-03-26 13:05:00,48.54,48.69,48.5,48.65,78058.84268809033,48.54,48.69,48.5,48.65,78058.8427
2009-03-26 13:10:00,48.66,48.72,48.58,48.58,47009.010965150366,48.66,48.72,48.58,48.58,47009.011
2009-03-26 13:15:00,48.6,48.61,48.4,48.4,57757.02963847574,48.6,48.61,48.4,48.4,57757.0296
2009-03-26 13:20:00,48.4,48.62,48.36,48.56,105743.13321029204,48.4,48.62,48.36,48.56,105743.1332
2009-03-26 13:25:00,48.55,48.63,48.53,48.59,74693.30148735209,48.55,48.63,48.53,48.59,74693.3015
2009-03-26 13:30:00,48.6,48.61,48.51,48.52,61448.2683747693,48.6,48.61,48.51,48.52,61448.2684
2009-03-26 13:35:00,48.52,48.52,48.41,48.42,62425.360981435246,48.52,48.52,48.41,48.42,62425.361
2009-03-26 13:40:00,48.43,48.45,48.33,48.36,49831.72293996309,48.43,48.45,48.33,48.36,49831.7229
2009-03-26 13:45:00,48.36,48.42,48.36,48.38,30072.73911627402,48.36,48.42,48.36,48.38,30072.7391
2009-03-26 13:50:00,48.39,48.51,48.36,48.36,39300.83595700793,48.39,48.51,48.36,48.36,39300.836
2009-03-26 13:55:00,48.37,48.46,48.33,48.36,40929.3236347845,48.37,48.46,48.33,48.36,40929.3236
2009-03-26 14:00:00,48.38,48.45,48.36,48.45,31266.96341331017,48.38,48.45,48.36,48.45,31266.9634
2009-03-26 14:05:00,48.43,48.47,48.36,48.36,50700.24970144393,48.43,48.47,48.36,48.36,50700.2497
2009-03-26 14:10:00,48.38,48.43,48.33,48.36,44620.562371078064,48.38,48.43,48.33,48.36,44620.5624
2009-03-26 14:15:00,48.36,48.36,48.17,48.22,53305.82998588644,48.36,48.36,48.17,48.22,53305.83
2009-03-26 14:20:00,48.21,48.44,48.21,48.42,31701.22679405059,48.21,48.44,48.21,48.42,31701.2268
2009-03-26 14:25:00,48.44,48.54,48.24,48.25,50591.68385625882,48.44,48.54,48.24,48.25,50591.6839
2009-03-26 14:30:00,48.27,48.27,48.03,48.04,74367.60395179677,48.27,48.27,48.03,48.04,74367.604
2009-03-26 14:35:00,48.04,48.22,48.04,48.1,35392.465530344154,48.04,48.22,48.04,48.1,35392.4655
2009-03-26 14:40:00,48.13,48.16,48.09,48.14,18347.627836282707,48.13,48.16,48.09,48.14,18347.6278
2009-03-26 14:45:00,48.15,48.2,48.12,48.12,44077.73314515254,48.15,48.2,48.12,48.12,44077.7331
2009-03-26 14:50:00,48.11,48.13,48.04,48.06,24427.31516664857,48.11,48.13,48.04,48.06,24427.3152
2009-03-26 14:55:00,48.05,48.19,47.92,47.93,35283.89968515905,48.05,48.19,47.92,47.93,35283.8997
2009-03-26 15:00:00,47.93,48.07,47.91,48.04,47660.406036261,47.93,48.07,47.91,48.04,47660.406
2009-03-26 15:05:00,48.04,48.2,48.01,48.09,39192.27011182282,48.04,48.2,48.01,48.09,39192.2701
2009-03-26 15:10:00,48.11,48.17,47.99,47.99,68287.9166214309,48.11,48.17,47.99,47.99,68287.9166
2009-03-26 15:15:00,47.98,48.1,47.89,48.04,82292.91065030942,47.98,48.1,47.89,48.04,82292.9107
2009-03-26 15:20:00,48.02,48.17,48.02,48.16,41689.28455108023,48.02,48.17,48.02,48.16,41689.2846
2009-03-26 15:25:00,48.15,48.17,48.09,48.1,62316.79513625014,48.15,48.17,48.09,48.1,62316.7951
2009-03-26 15:30:00,48.1,48.17,48.01,48.04,82944.30572142004,48.1,48.17,48.01,48.04,82944.3057
2009-03-26 15:35:00,48.04,48.15,48.02,48.14,53088.69829551623,48.04,48.15,48.02,48.14,53088.6983
2009-03-26 15:40:00,48.15,48.31,48.14,48.19,94018.02193030072,48.15,48.31,48.14,48.19,94018.0219
2009-03-26 15:45:00,48.19,48.32,48.17,48.28,104006.07968733036,48.19,48.32,48.17,48.28,104006.0797
2009-03-26 15:50:00,48.29,48.43,48.18,48.26,119313.86385843014,48.29,48.43,48.18,48.26,119313.8639
2009-03-26 15:55:00,48.27,48.73,48.24,48.48,290739.3334057106,48.27,48.73,48.24,48.48,290739.3334
2009-03-27 09:30:00,48.42,48.57,47.69,48.15,47986.10357181631,48.42,48.57,47.69,48.15,47986.1036
2009-03-27 09:35:00,48.15,48.29,47.92,48.11,56128.54196069916,48.15,48.29,47.92,48.11,56128.542
2009-03-27 09:40:00,48.13,48.3,48.11,48.2,65682.33633698839,48.13,48.3,48.11,48.2,65682.3363
2009-03-27 09:45:00,48.24,48.36,48.17,48.32,41689.28455108023,48.24,48.36,48.17,48.32,41689.2846
2009-03-27 09:50:00,48.32,48.58,48.32,48.57,39192.27011182282,48.32,48.58,48.32,48.57,39192.2701
2009-03-27 09:55:00,48.58,48.73,48.51,48.56,49831.72293996309,48.58,48.73,48.51,48.56,49831.7229
2009-03-27 10:00:00,48.56,48.6,48.45,48.52,34523.938768863314,48.56,48.6,48.45,48.52,34523.9388
2009-03-27 10:05:00,48.54,48.67,48.43,48.44,30724.13418738465,48.54,48.67,48.43,48.44,30724.1342
2009-03-27 10:10:00,48.43,48.62,48.43,48.62,24535.88101183368,48.43,48.62,48.43,48.62,24535.881
2009-03-27 10:15:00,48.62,48.76,48.62,48.7,54500.0542829226,48.62,48.76,48.62,48.7,54500.0543
2009-03-27 10:20:00,48.7,48.88,48.69,48.83,50808.81554662903,48.7,48.88,48.69,48.83,50808.8155
2009-03-27 10:25:00,48.84,48.85,48.74,48.82,39952.23102811856,48.84,48.85,48.74,48.82,39952.231
2009-03-27 10:30:00,48.82,48.96,48.75,48.96,31918.3584844208,48.82,48.96,48.75,48.96,31918.3585
2009-03-27 10:35:00,48.97,49.01,48.86,48.99,38323.74335034198,48.97,49.01,48.86,48.99,38323.7434
2009-03-27 10:40:00,49.01,49.08,48.95,48.97,27792.85636738682,49.01,49.08,48.95,48.97,27792.8564
2009-03-27 10:45:00,48.96,49.08,48.86,48.86,22690.261643686896,48.96,49.08,48.86,48.86,22690.2616
2009-03-27 10:50:00,48.86,48.99,48.81,48.94,32895.45109108675,48.86,48.99,48.81,48.94,32895.4511
2009-03-27 10:55:00,48.91,49.09,48.91,49.06,44837.69406144827,48.91,49.09,48.91,49.06,44837.6941
2009-03-27 11:00:00,49.06,49.06,48.91,48.95,64053.84865921181,49.06,49.06,48.91,48.95,64053.8487
2009-03-27 11:05:00,48.96,49.05,48.94,49.02,40929.3236347845,48.96,49.05,48.94,49.02,40929.3236
2009-03-27 11:10:00,49.01,49.13,48.95,49.01,63728.1511236565,49.01,49.13,48.95,49.01,63728.1511
2009-03-27 11:15:00,49.02,49.05,48.91,48.99,60579.74161328846,49.02,49.05,48.91,48.99,60579.7416
2009-03-27 11:20:00,48.98,49.07,48.97,49.01,50700.24970144393,48.98,49.07,48.97,49.01,50700.2497
2009-03-27 11:25:00,49.02,49.05,48.93,49.03,54934.317663663016,49.02,49.05,48.93,49.03,54934.3177
2009-03-27 11:30:00,49.02,49.05,48.85,49.02,54391.48843773749,49.02,49.05,48.85,49.02,54391.4884
2009-03-27 11:35:00,49.04,49.05,48.96,48.99,27141.4612962762,49.04,49.05,48.96,48.99,27141.4613
2009-03-27 11:40:00,48.98,49.05,48.98,49.04,24535.88101183368,48.98,49.05,48.98,49.04,24535.881
2009-03-27 11:45:00,49.04,49.12,49.01,49.02,25404.40777331452,49.04,49.12,49.01,49.02,25404.4078
2009-03-27 11:50:00,49.03,49.06,48.9,48.9,31809.792639235697,49.03,49.06,48.9,48.9,31809.7926
2009-03-27 11:55:00,48.92,48.92,48.8,48.8,30615.568342199545,48.92,48.92,48.8,48.8,30615.5683
2009-03-27 12:00:00,48.82,48.94,48.82,48.93,18564.75952665292,48.82,48.94,48.82,48.93,18564.7595
2009-03-27 12:05:00,48.91,48.94,48.84,48.93,23124.52502442732,48.91,48.94,48.84,48.93,23124.525
2009-03-27 12:10:00,48.91,48.91,48.74,48.76,26272.93453479536,48.91,48.91,48.74,48.76,26272.9345
2009-03-27 12:15:00,48.77,48.77,48.68,48.71,23124.52502442732,48.77,48.77,48.68,48.71,23124.525
2009-03-27 12:20:00,48.72,48.73,48.6,48.67,23993.05178590816,48.72,48.73,48.6,48.67,23993.0518
2009-03-27 12:25:00,48.67,48.74,48.65,48.74,11182.282054065792,48.67,48.74,48.65,48.74,11182.2821
2009-03-27 12:30:00,48.74,48.82,48.74,48.82,22364.564108131584,48.74,48.82,48.74,48.82,22364.5641
2009-03-27 12:35:00,48.83,48.87,48.74,48.78,34523.938768863314,48.83,48.87,48.74,48.78,34523.9388
2009-03-27 12:40:00,48.79,48.87,48.77,48.86,20844.642275540114,48.79,48.87,48.77,48.86,20844.6423
2009-03-27 12:45:00,48.86,48.95,48.81,48.82,31918.3584844208,48.86,48.95,48.81,48.82,31918.3585
2009-03-27 12:50:00,48.83,48.88,48.77,48.8,34849.63630441863,48.83,48.88,48.77,48.8,34849.6363
2009-03-27 12:55:00,48.78,48.78,48.6,48.61,32026.924329605907,48.78,48.78,48.6,48.61,32026.9243
2009-03-27 13:00:00,48.6,48.62,48.47,48.5,54717.185973292806,48.6,48.62,48.47,48.5,54717.186
2009-03-27 13:05:00,48.49,48.5,48.3,48.42,33763.97785256759,48.49,48.5,48.3,48.42,33763.9779
2009-03-27 13:10:00,48.43,48.48,48.39,48.48,18021.930300727392,48.43,48.48,48.39,48.48,18021.9303
2009-03-27 13:15:00,48.5,48.63,48.49,48.62,23667.35425035284,48.5,48.63,48.49,48.62,23667.3543
2009-03-27 13:20:00,48.62,48.72,48.61,48.7,27250.02714146129,48.62,48.72,48.61,48.7,27250.0271
2009-03-27 13:25:00,48.71,48.72,48.59,48.66,25730.10530886983,48.71,48.72,48.59,48.66,25730.1053
2009-03-27 13:30:00,48.66,48.82,48.62,48.82,25512.97361849962,48.66,48.82,48.62,48.82,25512.9736
2009-03-27 13:35:00,48.82,48.82,48.57,48.59,33655.41200738248,48.82,48.82,48.57,48.59,33655.412
2009-03-27 13:40:00,48.57,48.6,48.42,48.48,40386.49440885898,48.57,48.6,48.42,48.48,40386.4944
2009-03-27 13:45:00,48.47,48.61,48.46,48.61,22147.43241776137,48.47,48.61,48.46,48.61,22147.4324
2009-03-27 13:50:00,48.6,48.62,48.54,48.56,24861.578547388992,48.6,48.62,48.54,48.56,24861.5785
2009-03-27 13:55:00,48.54,48.68,48.51,48.66,26815.76376072088,48.54,48.68,48.51,48.66,26815.7638
2009-03-27 14:00:00,48.66,48.77,48.62,48.76,37129.51905330584,48.66,48.77,48.62,48.76,37129.5191
2009-03-27 14:05:00,48.77,48.85,48.73,48.84,30615.568342199545,48.77,48.85,48.73,48.84,30615.5683
2009-03-27 14:10:00,48.81,48.87,48.78,48.84,13136.467267397677,48.81,48.87,48.78,48.84,13136.4673
2009-03-27 14:15:00,48.82,48.89,48.8,48.87,32678.319400716537,48.82,48.89,48.8,48.87,32678.3194
2009-03-27 14:20:00,48.88,49.01,48.82,48.94,32135.49017479101,48.88,49.01,48.82,48.94,32135.4902
2009-03-27 14:25:00,48.92,48.92,48.81,48.82,31701.22679405059,48.92,48.92,48.81,48.82,31701.2268
2009-03-27 14:30:00,48.82,48.82,48.65,48.72,49940.288785148194,48.82,48.82,48.65,48.72,49940.2888
2009-03-27 14:35:00,48.73,48.83,48.72,48.74,17261.969384431657,48.73,48.83,48.72,48.74,17261.9694
2009-03-27 14:40:00,48.74,48.86,48.71,48.74,47986.10357181631,48.74,48.86,48.71,48.74,47986.1036
2009-03-27 14:45:00,48.74,48.74,48.59,48.7,35609.597220714364,48.74,48.74,48.59,48.7,35609.5972
2009-03-27 14:50:00,48.7,48.73,48.58,48.62,211269.13473021387,48.7,48.73,48.58,48.62,211269.1347
2009-03-27 14:55:00,48.62,48.79,48.62,48.79,23015.95917924221,48.62,48.79,48.62,48.79,23015.9592
2009-03-27 15:00:00,48.8,48.98,48.79,48.84,43643.46976441212,48.8,48.98,48.79,48.84,43643.4698
2009-03-27 15:05:00,48.83,48.85,48.79,48.82,32135.49017479101,48.83,48.85,48.79,48.82,32135.4902
2009-03-27 15:10:00,48.82,48.87,48.67,48.68,40929.3236347845,48.82,48.87,48.67,48.68,40929.3236
2009-03-27 15:15:00,48.68,48.83,48.65,48.81,33763.97785256759,48.68,48.83,48.65,48.81,33763.9779
2009-03-27 15:20:00,48.81,48.83,48.74,48.82,43643.46976441212,48.81,48.83,48.74,48.82,43643.4698
2009-03-27 15:25:00,48.8,48.82,48.55,48.56,57865.59548366084,48.8,48.82,48.55,48.56,57865.5955
2009-03-27 15:30:00,48.55,48.58,48.34,48.35,115405.49343176636,48.55,48.58,48.34,48.35,115405.4934
2009-03-27 15:35:00,48.35,48.39,48.12,48.12,117142.54695472804,48.35,48.39,48.12,48.12,117142.547
2009-03-27 15:40:00,48.11,48.15,47.99,48.06,137444.36000434263,48.11,48.15,47.99,48.06,137444.36
2009-03-27 15:45:00,48.05,48.13,47.98,48.0,130387.58006731085,48.05,48.13,47.98,48.0,130387.5801
2009-03-27 15:50:00,48.0,48.16,47.98,48.04,129084.78992508956,48.0,48.16,47.98,48.04,129084.7899
2009-03-27 15:55:00,48.05,48.35,47.88,48.14,240473.34708500703,48.05,48.35,47.88,48.14,240473.3471
2009-03-30 09:30:00,48.35,48.82,47.67,47.91,77298.8817717946,48.35,48.82,47.67,47.91,77298.8818
2009-03-30 09:35:00,47.93,48.0,47.39,47.57,43100.640538486594,47.93,48.0,47.39,47.57,43100.6405
2009-03-30 09:40:00,47.63,47.8,47.53,47.53,60471.17576810336,47.63,47.8,47.53,47.53,60471.1758
2009-03-30 09:45:00,47.55,47.59,47.41,47.55,38215.17750515688,47.55,47.59,47.41,47.55,38215.1775
2009-03-30 09:50:00,47.55,47.64,47.39,47.5,46140.484203669526,47.55,47.64,47.39,47.5,46140.4842
2009-03-30 09:55:00,47.49,47.57,47.34,47.57,43426.33807404191,47.49,47.57,47.34,47.57,43426.3381
2009-03-30 10:00:00,47.55,47.59,47.46,47.48,24644.446857018786,47.55,47.59,47.46,47.48,24644.4469
2009-03-30 10:05:00,47.48,47.71,47.44,47.69,30615.568342199545,47.48,47.71,47.44,47.69,30615.5683
2009-03-30 10:10:00,47.71,47.89,47.67,47.78,68722.18000217131,47.71,47.89,47.67,47.78,68722.18
2009-03-30 10:15:00,47.76,47.92,47.69,47.9,44620.562371078064,47.76,47.92,47.69,47.9,44620.5624
2009-03-30 10:20:00,47.92,48.11,47.89,48.1,69265.00922809684,47.92,48.11,47.89,48.1,69265.0092
2009-03-30 10:25:00,48.1,48.28,48.09,48.24,50917.38139181414,48.1,48.28,48.09,48.24,50917.3814
2009-03-30 10:30:00,48.23,48.23,48.04,48.2,82510.04234067962,48.23,48.23,48.04,48.2,82510.0423
2009-03-30 10:35:00,48.19,48.21,47.9,48.04,96515.03636955816,48.19,48.21,47.9,48.04,96515.0364
2009-03-30 10:40:00,48.05,48.05,47.83,47.87,25838.671154054937,48.05,48.05,47.83,47.87,25838.6712
2009-03-30 10:45:00,47.87,47.91,47.79,47.89,72304.85289327978,47.87,47.91,47.79,47.89,72304.8529
2009-03-30 10:50:00,47.89,47.97,47.87,47.97,27684.29052220172,47.89,47.97,47.87,47.97,27684.2905
2009-03-30 10:55:00,47.96,47.97,47.86,47.88,26815.76376072088,47.96,47.97,47.86,47.88,26815.7638
2009-03-30 11:00:00,47.88,47.88,47.69,47.74,28987.08066442297,47.88,47.88,47.69,47.74,28987.0807
2009-03-30 11:05:00,47.75,47.79,47.68,47.71,25621.539463684727,47.75,47.79,47.68,47.71,25621.5395
2009-03-30 11:10:00,47.71,48.01,47.71,47.98,21821.73488220606,47.71,48.01,47.71,47.98,21821.7349
2009-03-30 11:15:00,47.99,48.04,47.92,47.94,64162.41450439692,47.99,48.04,47.92,47.94,64162.4145
2009-03-30 11:20:00,47.94,47.98,47.84,47.87,31809.792639235697,47.94,47.98,47.84,47.87,31809.7926
2009-03-30 11:25:00,47.88,47.92,47.8,47.81,25621.539463684727,47.88,47.92,47.8,47.81,25621.5395
2009-03-30 11:30:00,47.8,47.81,47.7,47.77,33546.84616219738,47.8,47.81,47.7,47.77,33546.8462
2009-03-30 11:35:00,47.76,47.93,47.76,47.9,15199.218325914668,47.76,47.93,47.76,47.9,15199.2183
2009-03-30 11:40:00,47.9,48.03,47.85,48.02,33981.1095429378,47.9,48.03,47.85,48.02,33981.1095
2009-03-30 11:45:00,48.01,48.11,48.0,48.11,18564.75952665292,48.01,48.11,48.0,48.11,18564.7595
2009-03-30 11:50:00,48.08,48.11,48.04,48.07,70242.10183476278,48.08,48.11,48.04,48.07,70242.1018
2009-03-30 11:55:00,48.07,48.07,47.95,48.07,18673.325371838026,48.07,48.07,47.95,48.07,18673.3254
2009-03-30 12:00:00,48.07,48.12,48.04,48.09,32678.319400716537,48.07,48.12,48.04,48.09,32678.3194
2009-03-30 12:05:00,48.09,48.11,48.06,48.08,21713.169037020954,48.09,48.11,48.06,48.08,21713.169
2009-03-30 12:10:00,48.07,48.08,48.04,48.06,21496.037346650744,48.07,48.08,48.04,48.06,21496.0373
2009-03-30 12:15:00,48.05,48.23,48.05,48.22,42123.54793182065,48.05,48.23,48.05,48.22,42123.5479
2009-03-30 12:20:00,48.24,48.24,48.12,48.16,28661.38312886766,48.24,48.24,48.12,48.16,28661.3831
2009-03-30 12:25:00,48.16,48.17,48.04,48.07,18999.022907393333,48.16,48.17,48.04,48.07,18999.0229
2009-03-30 12:30:00,48.06,48.06,47.95,47.96,29312.77819997829,48.06,48.06,47.95,47.96,29312.7782
2009-03-30 12:35:00,47.97,48.19,47.97,48.18,136684.3990880469,47.97,48.19,47.97,48.18,136684.3991
2009-03-30 12:40:00,48.17,48.18,48.04,48.04,40929.3236347845,48.17,48.18,48.04,48.04,40929.3236
2009-03-30 12:45:00,48.05,48.15,47.97,48.14,103463.25046140484,48.05,48.15,47.97,48.14,103463.2505
2009-03-30 12:50:00,48.14,48.23,48.08,48.1,62751.05851699055,48.14,48.23,48.08,48.1,62751.0585
2009-03-30 12:55:00,48.11,48.12,47.89,47.99,66442.29725328412,48.11,48.12,47.89,47.99,66442.2973
2009-03-30 13:00:00,47.99,48.04,47.99,48.03,44294.86483552275,47.99,48.04,47.99,48.03,44294.8648
2009-03-30 13:05:00,48.03,48.04,47.97,48.0,73281.94549994572,48.03,48.04,47.97,48.0,73281.9455
2009-03-30 13:10:00,48.0,48.04,47.96,47.98,88806.86136141571,48.0,48.04,47.96,47.98,88806.8614
2009-03-30 13:15:00,47.98,48.03,47.88,47.88,132450.33112582783,47.98,48.03,47.88,47.88,132450.3311
2009-03-30 13:20:00,47.89,48.0,47.89,47.99,20301.8130496146,47.89,48.0,47.89,47.99,20301.813
2009-03-30 13:25:00,48.01,48.04,48.01,48.02,45489.0891325589,48.01,48.04,48.01,48.02,45489.0891
2009-03-30 13:30:00,48.03,48.06,47.98,47.99,43752.03560959722,48.03,48.06,47.98,47.99,43752.0356
2009-03-30 13:35:00,47.99,48.04,47.93,48.01,129410.48746064489,47.99,48.04,47.93,48.01,129410.4875
2009-03-30 13:40:00,48.03,48.11,48.03,48.07,42883.508848116384,48.03,48.11,48.03,48.07,42883.5088
2009-03-30 13:45:00,48.06,48.13,48.03,48.08,49288.89371403757,48.06,48.13,48.03,48.08,49288.8937
2009-03-30 13:50:00,48.09,48.15,48.05,48.08,58951.25393551189,48.09,48.15,48.05,48.08,58951.2539
2009-03-30 13:55:00,48.07,48.08,47.97,48.02,77950.27684290522,48.07,48.08,47.97,48.02,77950.2768
2009-03-30 14:00:00,48.0,48.08,47.94,48.06,14222.125719248725,48.0,48.08,47.94,48.06,14222.1257
2009-03-30 14:05:00,48.06,48.12,48.02,48.1,35392.465530344154,48.06,48.12,48.02,48.1,35392.4655
2009-03-30 14:10:00,48.08,48.16,48.07,48.13,70133.53598957768,48.08,48.16,48.07,48.13,70133.536
2009-03-30 14:15:00,48.12,48.16,48.1,48.15,15416.350016284878,48.12,48.16,48.1,48.15,15416.35
2009-03-30 14:20:00,48.15,48.17,48.11,48.15,90435.34903919228,48.15,48.17,48.11,48.15,90435.349
2009-03-30 14:25:00,48.14,48.16,48.0,48.05,59276.9514710672,48.14,48.16,48.0,48.05,59276.9515
2009-03-30 14:30:00,48.04,48.1,48.01,48.09,43860.60145478233,48.04,48.1,48.01,48.09,43860.6015
2009-03-30 14:35:00,48.1,48.18,48.08,48.17,63511.01943328629,48.1,48.18,48.08,48.17,63511.0194
2009-03-30 14:40:00,48.17,48.18,48.02,48.08,69156.44338291173,48.17,48.18,48.02,48.08,69156.4434
2009-03-30 14:45:00,48.09,48.13,47.97,48.11,42883.508848116384,48.09,48.13,47.97,48.11,42883.5088
2009-03-30 14:50:00,48.1,48.15,48.05,48.11,36478.1239821952,48.1,48.15,48.05,48.11,36478.124
2009-03-30 14:55:00,48.12,48.13,47.94,47.94,41472.15286071002,48.12,48.13,47.94,47.94,41472.1529
2009-03-30 15:00:00,47.93,47.94,47.85,47.93,68179.35077624579,47.93,47.94,47.85,47.93,68179.3508
2009-03-30 15:05:00,47.91,48.05,47.9,48.04,54934.317663663016,47.91,48.05,47.9,48.04,54934.3177
2009-03-30 15:10:00,48.02,48.1,47.97,48.07,69590.70676365215,48.02,48.1,47.97,48.07,69590.7068
2009-03-30 15:15:00,48.08,48.13,48.0,48.02,71110.62859624362,48.08,48.13,48.0,48.02,71110.6286
2009-03-30 15:20:00,48.02,48.17,48.02,48.12,73390.51134513083,48.02,48.17,48.02,48.12,73390.5113
2009-03-30 15:25:00,48.12,48.2,48.01,48.06,44620.562371078064,48.12,48.2,48.01,48.06,44620.5624
2009-03-30 15:30:00,48.05,48.25,48.05,48.23,63185.32189773097,48.05,48.25,48.05,48.23,63185.3219
2009-03-30 15:35:00,48.21,48.27,48.16,48.16,51351.64477255456,48.21,48.27,48.16,48.16,51351.6448
2009-03-30 15:40:00,48.16,48.24,48.11,48.24,74910.4331777223,48.16,48.24,48.11,48.24,74910.4332
2009-03-30 15:45:00,48.24,48.3,48.16,48.16,52980.132450331126,48.24,48.3,48.16,48.16,52980.1325
2009-03-30 15:50:00,48.16,48.34,48.16,48.31,90218.21734882206,48.16,48.34,48.16,48.31,90218.2173
2009-03-30 15:55:00,48.32,48.46,48.24,48.39,189447.39984800783,48.32,48.46,48.24,48.39,189447.3998
2009-03-31 09:30:00,48.82,48.82,48.05,48.66,85441.32016067745,48.82,48.82,48.05,48.66,85441.3202
2009-03-31 09:35:00,48.68,48.98,48.5,48.97,50265.98632070351,48.68,48.98,48.5,48.97,50265.9863
2009-03-31 09:40:00,48.96,48.97,48.5,48.6,30615.568342199545,48.96,48.97,48.5,48.6,30615.5683
2009-03-31 09:45:00,48.63,48.82,48.61,48.77,14330.69156443383,48.63,48.82,48.61,48.77,14330.6916
2009-03-31 09:50:00,48.78,48.78,48.57,48.59,24861.578547388992,48.78,48.78,48.57,48.59,24861.5785
2009-03-31 09:55:00,48.58,48.69,48.58,48.62,15633.481706655088,48.58,48.69,48.58,48.62,15633.4817
2009-03-31 10:00:00,48.62,48.83,48.5,48.73,26272.93453479536,48.62,48.83,48.5,48.73,26272.9345
2009-03-31 10:05:00,48.75,48.87,48.75,48.82,32244.05601997612,48.75,48.87,48.75,48.82,32244.056
2009-03-31 10:10:00,48.82,48.84,48.81,48.82,34632.50461404842,48.82,48.84,48.81,48.82,34632.5046
2009-03-31 10:15:00,48.82,48.85,48.82,48.82,42992.07469330149,48.82,48.85,48.82,48.82,42992.0747
2009-03-31 10:20:00,48.82,48.93,48.82,48.82,22690.261643686896,48.82,48.93,48.82,48.82,22690.2616
2009-03-31 10:25:00,48.82,48.87,48.82,48.86,40820.7577895994,48.82,48.87,48.82,48.86,40820.7578
2009-03-31 10:30:00,48.87,49.03,48.86,48.96,35066.76799478884,48.87,49.03,48.86,48.96,35066.768
2009-03-31 10:35:00,48.96,49.01,48.89,48.89,22364.564108131584,48.96,49.01,48.89,48.89,22364.5641
2009-03-31 10:40:00,48.87,48.96,48.86,48.94,20844.642275540114,48.87,48.96,48.86,48.94,20844.6423
2009-03-31 10:45:00,48.95,48.95,48.78,48.8,38649.4408858973,48.95,48.95,48.78,48.8,38649.4409
2009-03-31 10:50:00,48.81,48.86,48.8,48.81,45054.82575181848,48.81,48.86,48.8,48.81,45054.8258
2009-03-31 10:55:00,48.81,48.86,48.8,48.82,43534.90391922701,48.81,48.86,48.8,48.82,43534.9039
2009-03-31 11:00:00,48.83,48.92,48.82,48.83,40169.36271848877,48.83,48.92,48.82,48.83,40169.3627
2009-03-31 11:05:00,48.84,48.92,48.79,48.91,29204.212354793184,48.84,48.92,48.79,48.91,29204.2124
2009-03-31 11:10:00,48.89,48.89,48.81,48.82,19976.11551405928,48.89,48.89,48.81,48.82,19976.1155
2009-03-31 11:15:00,48.82,48.87,48.79,48.81,47877.537726631206,48.82,48.87,48.79,48.81,47877.5377
2009-03-31 11:20:00,48.81,48.81,48.73,48.75,86635.54445771361,48.81,48.81,48.73,48.75,86635.5445
2009-03-31 11:25:00,48.76,48.89,48.74,48.86,58408.42470958637,48.76,48.89,48.74,48.86,58408.4247
2009-03-31 11:30:00,48.85,48.85,48.82,48.84,17044.837694061447,48.85,48.85,48.82,48.84,17044.8377
2009-03-31 11:35:00,48.82,48.86,48.79,48.85,20410.37889479969,48.82,48.86,48.79,48.85,20410.3789
2009-03-31 11:40:00,48.84,48.88,48.79,48.88,12050.80881554663,48.84,48.88,48.79,48.88,12050.8088
2009-03-31 11:45:00,48.88,48.91,48.84,48.85,21713.169037020954,48.88,48.91,48.84,48.85,21713.169
2009-03-31 11:50:00,48.84,48.86,48.83,48.85,26598.632070350668,48.84,48.86,48.83,48.85,26598.6321
2009-03-31 11:55:00,48.85,48.86,48.79,48.85,18890.45706220823,48.85,48.86,48.79,48.85,18890.4571
2009-03-31 12:00:00,48.85,48.86,48.76,48.76,41255.02117033981,48.85,48.86,48.76,48.76,41255.0212
2009-03-31 12:05:00,48.77,48.8,48.76,48.77,23884.48594072305,48.77,48.8,48.76,48.77,23884.4859
2009-03-31 12:10:00,48.78,48.8,48.76,48.79,34415.37292367821,48.78,48.8,48.76,48.79,34415.3729
2009-03-31 12:15:00,48.79,48.83,48.63,48.66,27141.4612962762,48.79,48.83,48.63,48.66,27141.4613
2009-03-31 12:20:00,48.65,48.68,48.44,48.44,25187.276082944307,48.65,48.68,48.44,48.44,25187.2761
2009-03-31 12:25:00,48.46,48.51,48.43,48.47,18347.627836282707,48.46,48.51,48.43,48.47,18347.6278
2009-03-31 12:30:00,48.47,48.48,48.4,48.43,10096.623602214744,48.47,48.48,48.4,48.43,10096.6236
2009-03-31 12:35:00,48.43,48.5,48.43,48.48,8902.399305178591,48.43,48.5,48.43,48.48,8902.3993
2009-03-31 12:40:00,48.5,48.6,48.48,48.52,17261.969384431657,48.5,48.6,48.48,48.52,17261.9694
2009-03-31 12:45:00,48.53,48.54,48.5,48.51,6513.950711106286,48.53,48.54,48.5,48.51,6513.9507
2009-03-31 12:50:00,48.5,48.63,48.5,48.6,14764.95494517425,48.5,48.63,48.5,48.6,14764.9549
2009-03-31 12:55:00,48.58,48.59,48.53,48.57,9553.79437628922,48.58,48.59,48.53,48.57,9553.7944
2009-03-31 13:00:00,48.59,48.77,48.59,48.68,40820.7577895994,48.59,48.77,48.59,48.68,40820.7578
2009-03-31 13:05:00,48.68,48.69,48.59,48.6,23341.65671479753,48.68,48.69,48.59,48.6,23341.6567
2009-03-31 13:10:00,48.62,48.7,48.58,48.6,22147.43241776137,48.62,48.7,48.58,48.6,22147.4324
2009-03-31 13:15:00,48.59,48.59,48.54,48.56,20627.510585169905,48.59,48.59,48.54,48.56,20627.5106
2009-03-31 13:20:00,48.56,48.63,48.56,48.58,13896.42818369341,48.56,48.63,48.56,48.58,13896.4282
2009-03-31 13:25:00,48.58,48.64,48.57,48.62,9336.662685919013,48.58,48.64,48.57,48.62,9336.6627
2009-03-31 13:30:00,48.62,48.73,48.62,48.71,40929.3236347845,48.62,48.73,48.62,48.71,40929.3236
2009-03-31 13:35:00,48.71,48.71,48.66,48.7,14222.125719248725,48.71,48.71,48.66,48.7,14222.1257
2009-03-31 13:40:00,48.7,48.72,48.66,48.72,16393.44262295082,48.7,48.72,48.66,48.72,16393.4426
2009-03-31 13:45:00,48.72,48.74,48.65,48.72,25187.276082944307,48.72,48.74,48.65,48.72,25187.2761
2009-03-31 13:50:00,48.73,48.74,48.68,48.68,15416.350016284878,48.73,48.74,48.68,48.68,15416.35
2009-03-31 13:55:00,48.68,48.84,48.68,48.82,13679.296493323202,48.68,48.84,48.68,48.82,13679.2965
2009-03-31 14:00:00,48.84,48.88,48.74,48.78,23450.22255998263,48.84,48.88,48.74,48.78,23450.2226
2009-03-31 14:05:00,48.78,48.91,48.78,48.88,17044.837694061447,48.78,48.91,48.78,48.88,17044.8377
2009-03-31 14:10:00,48.9,48.9,48.79,48.83,28444.25143849745,48.9,48.9,48.79,48.83,28444.2514
2009-03-31 14:15:00,48.82,48.86,48.77,48.86,19324.72044294865,48.82,48.86,48.77,48.86,19324.7204
2009-03-31 14:20:00,48.86,48.86,48.72,48.85,27467.158831831508,48.86,48.86,48.72,48.85,27467.1588
2009-03-31 14:25:00,48.85,48.87,48.79,48.86,17153.403539246552,48.85,48.87,48.79,48.86,17153.4035
2009-03-31 14:30:00,48.86,48.95,48.86,48.91,16610.57431332103,48.86,48.95,48.86,48.91,16610.5743
2009-03-31 14:35:00,48.91,49.02,48.86,49.02,22798.827488872,48.91,49.02,48.86,49.02,22798.8275
2009-03-31 14:40:00,49.04,49.04,48.99,49.03,22147.43241776137,49.04,49.04,48.99,49.03,22147.4324
2009-03-31 14:45:00,49.03,49.1,49.01,49.09,26381.50037998045,49.03,49.1,49.01,49.09,26381.5004
2009-03-31 14:50:00,49.1,49.11,48.96,48.97,132884.59450656825,49.1,49.11,48.96,48.97,132884.5945
2009-03-31 14:55:00,48.97,48.98,48.83,48.84,31375.52925849528,48.97,48.98,48.83,48.84,31375.5293
2009-03-31 15:00:00,48.84,48.84,48.76,48.77,33546.84616219738,48.84,48.84,48.76,48.77,33546.8462
2009-03-31 15:05:00,48.78,48.82,48.71,48.73,38975.13842145261,48.78,48.82,48.71,48.73,38975.1384
2009-03-31 15:10:00,48.73,48.76,48.65,48.66,29204.212354793184,48.73,48.76,48.65,48.66,29204.2124
2009-03-31 15:15:00,48.66,48.68,48.57,48.61,43426.33807404191,48.66,48.68,48.57,48.61,43426.3381
2009-03-31 15:20:00,48.61,48.61,48.51,48.61,54282.92259255239,48.61,48.61,48.51,48.61,54282.9226
2009-03-31 15:25:00,48.62,48.64,48.53,48.53,39517.96764737814,48.62,48.64,48.53,48.53,39517.9676
2009-03-31 15:30:00,48.52,48.52,48.27,48.31,69590.70676365215,48.52,48.52,48.27,48.31,69590.7068
2009-03-31 15:35:00,48.3,48.44,48.16,48.34,139181.4135273043,48.3,48.44,48.16,48.34,139181.4135
2009-03-31 15:40:00,48.33,48.37,48.11,48.11,121919.44414287266,48.33,48.37,48.11,48.11,121919.4441
2009-03-31 15:45:00,48.1,48.24,48.04,48.16,126696.34133101726,48.1,48.24,48.04,48.16,126696.3413
2009-03-31 15:50:00,48.18,48.34,48.17,48.23,154923.4610791445,48.18,48.34,48.17,48.23,154923.4611
2009-03-31 15:55:00,48.24,48.46,48.03,48.43,301053.0886982955,48.24,48.46,48.03,48.43,301053.0887
2009-04-01 09:30:00,47.26,47.57,47.16,47.16,101074.80186733254,47.26,47.57,47.16,47.16,101074.8019
2009-04-01 09:35:00,47.15,47.15,46.7,46.73,79795.89621105201,47.15,47.15,46.7,46.73,79795.8962
2009-04-01 09:40:00,46.72,46.9,46.7,46.81,64270.98034958202,46.72,46.9,46.7,46.81,64270.9803
2009-04-01 09:45:00,46.83,46.94,46.79,46.92,40929.3236347845,46.83,46.94,46.79,46.92,40929.3236
2009-04-01 09:50:00,46.92,47.02,46.92,46.98,42774.94300293128,46.92,47.02,46.92,46.98,42774.943
2009-04-01 09:55:00,46.99,47.09,46.98,47.03,38106.61165997177,46.99,47.09,46.98,47.03,38106.6117
2009-04-01 10:00:00,46.99,47.14,46.97,47.09,41037.889479969606,46.99,47.14,46.97,47.09,41037.8895
2009-04-01 10:05:00,47.12,47.24,47.08,47.2,54934.317663663016,47.12,47.24,47.08,47.2,54934.3177
2009-04-01 10:10:00,47.19,47.24,47.13,47.21,60036.912387362936,47.19,47.24,47.13,47.21,60036.9124
2009-04-01 10:15:00,47.21,47.23,47.12,47.21,56019.97611551406,47.21,47.23,47.12,47.21,56019.9761
2009-04-01 10:20:00,47.21,47.25,47.14,47.16,101291.93355770277,47.21,47.25,47.14,47.16,101291.9336
2009-04-01 10:25:00,47.17,47.29,47.15,47.17,53522.96167625665,47.17,47.29,47.15,47.17,53522.9617
2009-04-01 10:30:00,47.16,47.22,47.15,47.16,38758.0067310824,47.16,47.22,47.15,47.16,38758.0067
2009-04-01 10:35:00,47.17,47.29,47.17,47.22,77733.14515253501,47.17,47.29,47.17,47.22,77733.1452
2009-04-01 10:40:00,47.22,47.34,47.2,47.25,32786.88524590164,47.22,47.34,47.2,47.25,32786.8852
2009-04-01 10:45:00,47.27,47.38,47.26,47.34,36369.5581370101,47.27,47.38,47.26,47.34,36369.5581
2009-04-01 10:50:00,47.32,47.4,47.24,47.24,56454.23949625448,47.32,47.4,47.24,47.24,56454.2395
2009-04-01 10:55:00,47.26,47.31,47.19,47.19,51677.34230810987,47.26,47.31,47.19,47.19,51677.3423
2009-04-01 11:00:00,47.2,47.25,47.19,47.22,22364.564108131584,47.2,47.25,47.19,47.22,22364.5641
2009-04-01 11:05:00,47.22,47.32,47.2,47.27,38540.87504071219,47.22,47.32,47.2,47.27,38540.875
2009-04-01 11:10:00,47.27,47.33,47.26,47.3,36695.25567256541,47.27,47.33,47.26,47.3,36695.2557
2009-04-01 11:15:00,47.29,47.41,47.27,47.37,24535.88101183368,47.29,47.41,47.27,47.37,24535.881
2009-04-01 11:20:00,47.37,47.49,47.34,47.47,46140.484203669526,47.37,47.49,47.34,47.47,46140.4842
2009-04-01 11:25:00,47.48,47.64,47.46,47.63,56345.67365106937,47.48,47.64,47.46,47.63,56345.6737
2009-04-01 11:30:00,47.63,47.79,47.63,47.7,37889.47996960156,47.63,47.79,47.63,47.7,37889.48
2009-04-01 11:35:00,47.69,47.71,47.6,47.61,24318.749321463467,47.69,47.71,47.6,47.61,24318.7493
2009-04-01 11:40:00,47.61,47.62,47.5,47.52,26598.632070350668,47.61,47.62,47.5,47.52,26598.6321
2009-04-01 11:45:00,47.53,47.53,47.43,47.44,11725.111279991315,47.53,47.53,47.43,47.44,11725.1113
2009-04-01 11:50:00,47.44,47.46,47.37,47.42,9770.92606665943,47.44,47.46,47.37,47.42,9770.9261
2009-04-01 11:55:00,47.42,47.61,47.42,47.51,14439.257409618936,47.42,47.61,47.42,47.51,14439.2574
2009-04-01 12:00:00,47.52,47.57,47.52,47.57,10422.321137770055,47.52,47.57,47.52,47.57,10422.3211
2009-04-01 12:05:00,47.57,47.61,47.55,47.57,21387.47150146564,47.57,47.61,47.55,47.57,21387.4715
2009-04-01 12:10:00,47.57,47.61,47.55,47.58,61991.097600694826,47.57,47.61,47.55,47.58,61991.0976
2009-04-01 12:15:00,47.57,47.59,47.43,47.45,44837.69406144827,47.57,47.59,47.43,47.45,44837.6941
2009-04-01 12:20:00,47.44,47.51,47.44,47.5,13027.901422212572,47.44,47.51,47.44,47.5,13027.9014
2009-04-01 12:25:00,47.5,47.51,47.46,47.5,11073.716208880687,47.5,47.51,47.46,47.5,11073.7162
2009-04-01 12:30:00,47.49,47.51,47.44,47.48,17479.101074801867,47.49,47.51,47.44,47.48,17479.1011
2009-04-01 12:35:00,47.46,47.51,47.44,47.5,7816.740853327544,47.46,47.51,47.44,47.5,7816.7409
2009-04-01 12:40:00,47.51,47.61,47.5,47.57,29312.77819997829,47.51,47.61,47.5,47.57,29312.7782
2009-04-01 12:45:00,47.57,47.58,47.52,47.55,13896.42818369341,47.57,47.58,47.52,47.55,13896.4282
2009-04-01 12:50:00,47.55,47.58,47.53,47.58,13353.598957767888,47.55,47.58,47.53,47.58,13353.599
2009-04-01 12:55:00,47.56,47.57,47.5,47.57,17370.535229616762,47.56,47.57,47.5,47.57,17370.5352
2009-04-01 13:00:00,47.57,47.59,47.54,47.57,37020.95320812073,47.57,47.59,47.54,47.57,37020.9532
2009-04-01 13:05:00,47.57,47.59,47.5,47.54,37129.51905330584,47.57,47.59,47.5,47.54,37129.5191
2009-04-01 13:10:00,47.54,47.59,47.53,47.58,86201.28107697319,47.54,47.59,47.53,47.58,86201.2811
2009-04-01 13:15:00,47.57,47.58,47.53,47.54,33221.14862664206,47.57,47.58,47.53,47.54,33221.1486
2009-04-01 13:20:00,47.54,47.58,47.52,47.52,37672.34827923135,47.54,47.58,47.52,47.52,37672.3483
2009-04-01 13:25:00,47.53,47.58,47.53,47.57,31592.660948865487,47.53,47.58,47.53,47.57,31592.6609
2009-04-01 13:30:00,47.56,47.57,47.48,47.5,13027.901422212572,47.56,47.57,47.48,47.5,13027.9014
2009-04-01 13:35:00,47.5,47.58,47.48,47.56,63619.58527847139,47.5,47.58,47.48,47.56,63619.5853
2009-04-01 13:40:00,47.56,47.78,47.55,47.72,52003.03984366518,47.56,47.78,47.55,47.72,52003.0398
2009-04-01 13:45:00,47.71,47.71,47.6,47.6,11616.54543480621,47.71,47.71,47.6,47.6,11616.5454
2009-04-01 13:50:00,47.6,47.69,47.53,47.69,12919.335577027468,47.6,47.69,47.53,47.69,12919.3356
2009-04-01 13:55:00,47.7,47.71,47.67,47.7,9228.096840733906,47.7,47.71,47.67,47.7,9228.0968
2009-04-01 14:00:00,47.71,47.8,47.64,47.77,22907.393334057106,47.71,47.8,47.64,47.77,22907.3933
2009-04-01 14:05:00,47.77,47.92,47.77,47.85,67419.38985995007,47.77,47.92,47.77,47.85,67419.3899
2009-04-01 14:10:00,47.87,47.9,47.81,47.9,21604.60319183585,47.87,47.9,47.81,47.9,21604.6032
2009-04-01 14:15:00,47.9,47.98,47.86,47.88,32786.88524590164,47.9,47.98,47.86,47.88,32786.8852
2009-04-01 14:20:00,47.86,47.88,47.77,47.81,26272.93453479536,47.86,47.88,47.77,47.81,26272.9345
2009-04-01 14:25:00,47.8,47.81,47.76,47.77,23341.65671479753,47.8,47.81,47.76,47.77,23341.6567
2009-04-01 14:30:00,47.77,47.82,47.77,47.81,37238.08489849094,47.77,47.82,47.77,47.81,37238.0849
2009-04-01 14:35:00,47.84,47.92,47.83,47.88,14004.994028878516,47.84,47.92,47.83,47.88,14004.994
2009-04-01 14:40:00,47.88,47.88,47.68,47.7,42449.24546737597,47.88,47.88,47.68,47.7,42449.2455
2009-04-01 14:45:00,47.7,47.81,47.7,47.8,24318.749321463467,47.7,47.81,47.7,47.8,24318.7493
2009-04-01 14:50:00,47.79,47.83,47.75,47.83,22364.564108131584,47.79,47.83,47.75,47.83,22364.5641
2009-04-01 14:55:00,47.82,47.82,47.72,47.8,26598.632070350668,47.82,47.82,47.72,47.8,26598.6321
2009-04-01 15:00:00,47.8,47.81,47.5,47.55,48963.19617848225,47.8,47.81,47.5,47.55,48963.1962
2009-04-01 15:05:00,47.57,47.64,47.48,47.51,27575.724677016613,47.57,47.64,47.48,47.51,27575.7247
2009-04-01 15:10:00,47.51,47.51,47.35,47.39,33872.54369775269,47.51,47.51,47.35,47.39,33872.5437
2009-04-01 15:15:00,47.34,47.48,47.24,47.47,34741.070459233524,47.34,47.48,47.24,47.47,34741.0705
2009-04-01 15:20:00,47.48,47.52,47.42,47.47,27901.422212571924,47.48,47.52,47.42,47.47,27901.4222
2009-04-01 15:25:00,47.46,47.58,47.45,47.57,21930.300727391164,47.46,47.58,47.45,47.57,21930.3007
2009-04-01 15:30:00,47.57,47.72,47.44,47.72,40820.7577895994,47.57,47.72,47.44,47.72,40820.7578
2009-04-01 15:35:00,47.7,47.79,47.68,47.76,52545.86906959071,47.7,47.79,47.68,47.76,52545.8691
2009-04-01 15:40:00,47.76,47.89,47.76,47.81,30507.00249701444,47.76,47.89,47.76,47.81,30507.0025
2009-04-01 15:45:00,47.82,47.9,47.76,47.85,37780.91412441646,47.82,47.9,47.76,47.85,37780.9141
2009-04-01 15:50:00,47.84,47.9,47.7,47.71,53848.659211811966,47.84,47.9,47.7,47.71,53848.6592
2009-04-01 15:55:00,47.73,47.86,47.68,47.79,106611.65997177288,47.73,47.86,47.68,47.79,106611.66
2009-04-02 09:30:00,48.51,48.51,47.46,48.11,83812.83248290088,48.51,48.51,47.46,48.11,83812.8325
2009-04-02 09:35:00,48.11,48.11,47.69,47.69,31918.3584844208,48.11,48.11,47.69,47.69,31918.3585
2009-04-02 09:40:00,47.69,48.02,47.59,47.79,30615.568342199545,47.69,48.02,47.59,47.79,30615.5683
2009-04-02 09:45:00,47.79,47.93,47.75,47.91,26272.93453479536,47.79,47.93,47.75,47.91,26272.9345
2009-04-02 09:50:00,47.9,48.03,47.72,48.03,56888.5028769949,47.9,48.03,47.72,48.03,56888.5029
2009-04-02 09:55:00,48.01,48.11,47.88,48.11,34849.63630441863,48.01,48.11,47.88,48.11,34849.6363
2009-04-02 10:00:00,48.1,48.16,47.88,47.95,23233.09086961242,48.1,48.16,47.88,47.95,23233.0909
2009-04-02 10:05:00,47.92,48.15,47.87,48.13,38758.0067310824,47.92,48.15,47.87,48.13,38758.0067
2009-04-02 10:10:00,48.14,48.16,47.99,48.13,41146.45532515471,48.14,48.16,47.99,48.13,41146.4553
2009-04-02 10:15:00,48.14,48.34,48.07,48.17,43426.33807404191,48.14,48.34,48.07,48.17,43426.3381
2009-04-02 10:20:00,48.18,48.19,48.05,48.1,34198.241233308,48.18,48.19,48.05,48.1,34198.2412
2009-04-02 10:25:00,48.09,48.1,47.86,47.91,44077.73314515254,48.09,48.1,47.86,47.91,44077.7331
2009-04-02 10:30:00,47.92,48.08,47.9,48.04,19433.28628813376,47.92,48.08,47.9,48.04,19433.2863
2009-04-02 10:35:00,48.04,48.24,48.03,48.15,28009.98805775703,48.04,48.24,48.03,48.15,28009.9881
2009-04-02 10:40:00,48.14,48.23,48.02,48.23,28009.98805775703,48.14,48.23,48.02,48.23,28009.9881
2009-04-02 10:45:00,48.25,48.46,48.23,48.29,46683.31342959505,48.25,48.46,48.23,48.29,46683.3134
2009-04-02 10:50:00,48.32,48.42,48.14,48.14,55694.27857995874,48.32,48.42,48.14,48.14,55694.2786
2009-04-02 10:55:00,48.16,48.25,48.1,48.25,29204.212354793184,48.16,48.25,48.1,48.25,29204.2124
2009-04-02 11:00:00,48.27,48.4,48.24,48.33,38975.13842145261,48.27,48.4,48.24,48.33,38975.1384
2009-04-02 11:05:00,48.32,48.32,48.12,48.21,39843.66518293345,48.32,48.32,48.12,48.21,39843.6652
2009-04-02 11:10:00,48.22,48.35,48.22,48.3,31375.52925849528,48.22,48.35,48.22,48.3,31375.5293
2009-04-02 11:15:00,48.33,48.39,48.27,48.39,27901.422212571924,48.33,48.39,48.27,48.39,27901.4222
2009-04-02 11:20:00,48.38,48.39,48.2,48.3,21604.60319183585,48.38,48.39,48.2,48.3,21604.6032
2009-04-02 11:25:00,48.3,48.39,48.29,48.39,25187.276082944307,48.3,48.39,48.29,48.39,25187.2761
2009-04-02 11:30:00,48.39,48.4,48.23,48.3,23450.22255998263,48.39,48.4,48.23,48.3,23450.2226
2009-04-02 11:35:00,48.3,48.3,48.13,48.15,24210.18347627836,48.3,48.3,48.13,48.15,24210.1835
2009-04-02 11:40:00,48.16,48.16,48.0,48.01,27358.592986646403,48.16,48.16,48.0,48.01,27358.593
2009-04-02 11:45:00,48.02,48.03,47.94,47.96,33872.54369775269,48.02,48.03,47.94,47.96,33872.5437
2009-04-02 11:50:00,47.99,48.03,47.94,47.99,13787.862338508306,47.99,48.03,47.94,47.99,13787.8623
2009-04-02 11:55:00,48.0,48.13,47.98,48.12,14656.389099989145,48.0,48.13,47.98,48.12,14656.3891
2009-04-02 12:00:00,48.1,48.2,48.1,48.17,28661.38312886766,48.1,48.2,48.1,48.17,28661.3831
2009-04-02 12:05:00,48.15,48.24,48.14,48.22,20084.681359244383,48.15,48.24,48.14,48.22,20084.6814
2009-04-02 12:10:00,48.22,48.23,48.04,48.04,20627.510585169905,48.22,48.23,48.04,48.04,20627.5106
2009-04-02 12:15:00,48.04,48.1,48.01,48.08,36586.68982738031,48.04,48.1,48.01,48.08,36586.6898
2009-04-02 12:20:00,48.08,48.19,48.07,48.09,32461.187710346327,48.08,48.19,48.07,48.09,32461.1877
2009-04-02 12:25:00,48.08,48.17,48.07,48.12,21930.300727391164,48.08,48.17,48.07,48.12,21930.3007
2009-04-02 12:30:00,48.13,48.16,48.05,48.1,12485.072196287048,48.13,48.16,48.05,48.1,12485.0722
2009-04-02 12:35:00,48.11,48.14,48.04,48.12,11290.847899250895,48.11,48.14,48.04,48.12,11290.8479
2009-04-02 12:40:00,48.14,48.15,48.05,48.15,6513.950711106286,48.14,48.15,48.05,48.15,6513.9507
2009-04-02 12:45:00,48.16,48.2,48.11,48.15,12810.769731842363,48.16,48.2,48.11,48.15,12810.7697
2009-04-02 12:50:00,48.15,48.27,48.12,48.2,12919.335577027468,48.15,48.27,48.12,48.2,12919.3356
2009-04-02 12:55:00,48.18,48.2,48.04,48.04,12376.506351101943,48.18,48.2,48.04,48.04,12376.5064
2009-04-02 13:00:00,48.04,48.09,48.04,48.05,19541.85213331886,48.04,48.09,48.04,48.05,19541.8521
2009-04-02 13:05:00,48.04,48.17,48.03,48.16,16176.31093258061,48.04,48.17,48.03,48.16,16176.3109
2009-04-02 13:10:00,48.16,48.19,48.14,48.17,13462.164802952992,48.16,48.19,48.14,48.17,13462.1648
2009-04-02 13:15:00,48.18,48.21,48.14,48.16,11833.67712517642,48.18,48.21,48.14,48.16,11833.6771
2009-04-02 13:20:00,48.16,48.16,47.95,48.07,25295.84192812941,48.16,48.16,47.95,48.07,25295.8419
2009-04-02 13:25:00,48.08,48.19,48.07,48.17,16827.70600369124,48.08,48.19,48.07,48.17,16827.706
2009-04-02 13:30:00,48.18,48.2,48.09,48.19,41797.85039626533,48.18,48.2,48.09,48.19,41797.8504
2009-04-02 13:35:00,48.19,48.2,48.07,48.11,34849.63630441863,48.19,48.2,48.07,48.11,34849.6363
2009-04-02 13:40:00,48.1,48.13,48.02,48.03,21387.47150146564,48.1,48.13,48.02,48.03,21387.4715
2009-04-02 13:45:00,48.04,48.19,48.02,48.13,24210.18347627836,48.04,48.19,48.02,48.13,24210.1835
2009-04-02 13:50:00,48.14,48.19,48.13,48.17,11073.716208880687,48.14,48.19,48.13,48.17,11073.7162
2009-04-02 13:55:00,48.17,48.22,47.98,48.2,44077.73314515254,48.17,48.22,47.98,48.2,44077.7331
2009-04-02 14:00:00,48.21,48.22,48.15,48.21,23015.95917924221,48.21,48.22,48.15,48.21,23015.9592
2009-04-02 14:05:00,48.21,48.23,48.11,48.12,14656.389099989145,48.21,48.23,48.11,48.12,14656.3891
2009-04-02 14:10:00,48.15,48.19,48.14,48.17,9445.228531104114,48.15,48.19,48.14,48.17,9445.2285
2009-04-02 14:15:00,48.17,48.19,48.09,48.16,12267.940505916838,48.17,48.19,48.09,48.16,12267.9405
2009-04-02 14:20:00,48.16,48.22,48.13,48.14,12376.506351101943,48.16,48.22,48.13,48.14,12376.5064
2009-04-02 14:25:00,48.16,48.34,48.13,48.23,16284.876777765716,48.16,48.34,48.13,48.23,16284.8768
2009-04-02 14:30:00,48.22,48.26,48.16,48.18,15524.915861469985,48.22,48.26,48.16,48.18,15524.9159
2009-04-02 14:35:00,48.2,48.32,48.2,48.3,22581.69579850179,48.2,48.32,48.2,48.3,22581.6958
2009-04-02 14:40:00,48.3,48.37,48.27,48.34,21496.037346650744,48.3,48.37,48.27,48.34,21496.0373
2009-04-02 14:45:00,48.31,48.45,48.3,48.41,38866.57257626751,48.31,48.45,48.3,48.41,38866.5726
2009-04-02 14:50:00,48.4,48.44,48.19,48.19,29095.64650960808,48.4,48.44,48.19,48.19,29095.6465
2009-04-02 14:55:00,48.21,48.3,48.19,48.28,21387.47150146564,48.21,48.3,48.19,48.28,21387.4715
2009-04-02 15:00:00,48.29,48.36,48.25,48.29,29421.344045163394,48.29,48.36,48.25,48.29,29421.344
2009-04-02 15:05:00,48.28,48.28,48.06,48.12,61339.7025295842,48.28,48.28,48.06,48.12,61339.7025
2009-04-02 15:10:00,48.14,48.16,48.01,48.06,42123.54793182065,48.14,48.16,48.01,48.06,42123.5479
2009-04-02 15:15:00,48.07,48.16,47.94,47.96,33546.84616219738,48.07,48.16,47.94,47.96,33546.8462
2009-04-02 15:20:00,47.95,48.14,47.89,48.09,36586.68982738031,47.95,48.14,47.89,48.09,36586.6898
2009-04-02 15:25:00,48.1,48.16,48.06,48.09,33004.01693627185,48.1,48.16,48.06,48.09,33004.0169
2009-04-02 15:30:00,48.11,48.16,48.0,48.02,37780.91412441646,48.11,48.16,48.0,48.02,37780.9141
2009-04-02 15:35:00,48.02,48.05,47.81,47.86,48963.19617848225,48.02,48.05,47.81,47.86,48963.1962
2009-04-02 15:40:00,47.85,48.0,47.78,47.79,62642.492671805456,47.85,48.0,47.78,47.79,62642.4927
2009-04-02 15:45:00,47.8,47.81,47.59,47.66,96297.90467918794,47.8,47.81,47.59,47.66,96297.9047
2009-04-02 15:50:00,47.66,47.83,47.66,47.8,77624.57930734991,47.66,47.83,47.66,47.8,77624.5793
2009-04-02 15:55:00,47.81,47.99,47.65,47.99,155683.42199544024,47.81,47.99,47.65,47.99,155683.422
2009-04-03 09:30:00,47.76,48.63,47.29,47.79,55260.01519921833,47.76,48.63,47.29,47.79,55260.0152
2009-04-03 09:35:00,47.79,47.87,47.46,47.66,29095.64650960808,47.79,47.87,47.46,47.66,29095.6465
2009-04-03 09:40:00,47.62,47.69,47.48,47.5,19216.154597763543,47.62,47.69,47.48,47.5,19216.1546
2009-04-03 09:45:00,47.51,47.51,47.11,47.13,38540.87504071219,47.51,47.51,47.11,47.13,38540.875
2009-04-03 09:50:00,47.12,47.12,47.0,47.07,32352.62186516122,47.12,47.12,47.0,47.07,32352.6219
2009-04-03 09:55:00,47.07,47.28,47.07,47.24,18564.75952665292,47.07,47.28,47.07,47.24,18564.7595
2009-04-03 10:00:00,47.25,47.33,46.87,47.02,45706.22082292911,47.25,47.33,46.87,47.02,45706.2208
2009-04-03 10:05:00,47.02,47.14,47.02,47.09,25295.84192812941,47.02,47.14,47.02,47.09,25295.8419
2009-04-03 10:10:00,47.09,47.35,47.09,47.34,29312.77819997829,47.09,47.35,47.09,47.34,29312.7782
2009-04-03 10:15:00,47.34,47.47,47.34,47.34,37346.65074367605,47.34,47.47,47.34,47.34,37346.6507
2009-04-03 10:20:00,47.34,47.38,47.3,47.34,19107.58875257844,47.34,47.38,47.3,47.34,19107.5888
2009-04-03 10:25:00,47.34,47.4,47.32,47.35,16067.745087395506,47.34,47.4,47.32,47.35,16067.7451
2009-04-03 10:30:00,47.35,47.38,47.3,47.33,33981.1095429378,47.35,47.38,47.3,47.33,33981.1095
2009-04-03 10:35:00,47.32,47.34,47.25,47.29,18347.627836282707,47.32,47.34,47.25,47.29,18347.6278
2009-04-03 10:40:00,47.29,47.3,47.21,47.21,18130.496145912497,47.29,47.3,47.21,47.21,18130.4961
2009-04-03 10:45:00,47.21,47.22,47.07,47.08,45489.0891325589,47.21,47.22,47.07,47.08,45489.0891
2009-04-03 10:50:00,47.09,47.13,47.01,47.13,30398.43665182933,47.09,47.13,47.01,47.13,30398.4367
2009-04-03 10:55:00,47.11,47.24,47.05,47.23,16067.745087395506,47.11,47.24,47.05,47.23,16067.7451
2009-04-03 11:00:00,47.22,47.23,47.21,47.22,23124.52502442732,47.22,47.23,47.21,47.22,23124.525
2009-04-03 11:05:00,47.21,47.22,47.09,47.21,57648.46379329063,47.21,47.22,47.09,47.21,57648.4638
2009-04-03 11:10:00,47.21,47.21,47.08,47.1,9553.79437628922,47.21,47.21,47.08,47.1,9553.7944
2009-04-03 11:15:00,47.1,47.11,47.03,47.05,15959.1792422104,47.1,47.11,47.03,47.05,15959.1792
2009-04-03 11:20:00,47.07,47.07,46.97,46.97,8576.701769623276,47.07,47.07,46.97,46.97,8576.7018
2009-04-03 11:25:00,46.97,47.06,46.95,47.05,20193.24720442949,46.97,47.06,46.95,47.05,20193.2472
2009-04-03 11:30:00,47.05,47.15,47.02,47.15,14982.086635544458,47.05,47.15,47.02,47.15,14982.0866
2009-04-03 11:35:00,47.13,47.22,47.06,47.07,16502.008468135926,47.13,47.22,47.06,47.07,16502.0085
2009-04-03 11:40:00,47.07,47.11,47.04,47.1,12702.203886657258,47.07,47.11,47.04,47.1,12702.2039
2009-04-03 11:45:00,47.1,47.11,47.03,47.06,16827.70600369124,47.1,47.11,47.03,47.06,16827.706
2009-04-03 11:50:00,47.07,47.1,46.98,46.98,16610.57431332103,47.07,47.1,46.98,46.98,16610.5743
2009-04-03 11:55:00,46.98,47.02,46.98,47.0,15959.1792422104,46.98,47.02,46.98,47.0,15959.1792
2009-04-03 12:00:00,46.99,47.09,46.97,46.99,13570.730648138097,46.99,47.09,46.97,46.99,13570.7306
2009-04-03 12:05:00,46.99,46.99,46.89,46.91,42123.54793182065,46.99,46.99,46.89,46.91,42123.5479
2009-04-03 12:10:00,46.91,46.92,46.85,46.91,27467.158831831508,46.91,46.92,46.85,46.91,27467.1588
2009-04-03 12:15:00,46.91,46.92,46.85,46.86,21061.773965910324,46.91,46.92,46.85,46.86,21061.774
2009-04-03 12:20:00,46.86,46.91,46.85,46.91,13679.296493323202,46.86,46.91,46.85,46.91,13679.2965
2009-04-03 12:25:00,46.91,47.01,46.91,46.97,24970.144392574097,46.91,47.01,46.91,46.97,24970.1444
2009-04-03 12:30:00,46.96,46.96,46.89,46.89,14004.994028878516,46.96,46.96,46.89,46.89,14004.994
2009-04-03 12:35:00,46.9,46.99,46.87,46.87,22255.99826294648,46.9,46.99,46.87,46.87,22255.9983
2009-04-03 12:40:00,46.87,46.91,46.85,46.9,7708.175008142439,46.87,46.91,46.85,46.9,7708.175
2009-04-03 12:45:00,46.92,46.92,46.77,46.77,18673.325371838026,46.92,46.92,46.77,46.77,18673.3254
2009-04-03 12:50:00,46.8,46.84,46.75,46.83,9662.360221474324,46.8,46.84,46.75,46.83,9662.3602
2009-04-03 12:55:00,46.83,46.87,46.81,46.87,4559.7654977744005,46.83,46.87,46.81,46.87,4559.7655
2009-04-03 13:00:00,46.86,46.96,46.86,46.93,8685.267614808381,46.86,46.96,46.86,46.93,8685.2676
2009-04-03 13:05:00,46.93,46.95,46.83,46.87,14873.520790359353,46.93,46.95,46.83,46.87,14873.5208
2009-04-03 13:10:00,46.87,46.94,46.85,46.92,15742.04755184019,46.87,46.94,46.85,46.92,15742.0476
2009-04-03 13:15:00,46.92,46.98,46.91,46.95,17479.101074801867,46.92,46.98,46.91,46.95,17479.1011
2009-04-03 13:20:00,46.96,46.96,46.84,46.85,7816.740853327544,46.96,46.96,46.84,46.85,7816.7409
2009-04-03 13:25:00,46.84,46.97,46.82,46.97,11399.413744436,46.84,46.97,46.82,46.97,11399.4137
2009-04-03 13:30:00,46.97,46.99,46.9,46.9,8033.872543697753,46.97,46.99,46.9,46.9,8033.8725
2009-04-03 13:35:00,46.91,46.94,46.84,46.85,11073.716208880687,46.91,46.94,46.84,46.85,11073.7162
2009-04-03 13:40:00,46.85,46.92,46.79,46.84,20518.944739984803,46.85,46.92,46.79,46.84,20518.9447
2009-04-03 13:45:00,46.82,46.9,46.81,46.89,9662.360221474324,46.82,46.9,46.81,46.89,9662.3602
2009-04-03 13:50:00,46.89,46.99,46.87,46.99,12919.335577027468,46.89,46.99,46.87,46.99,12919.3356
2009-04-03 13:55:00,46.99,47.01,46.81,46.82,32026.924329605907,46.99,47.01,46.81,46.82,32026.9243
2009-04-03 14:00:00,46.83,46.83,46.74,46.74,33763.97785256759,46.83,46.83,46.74,46.74,33763.9779
2009-04-03 14:05:00,46.74,46.74,46.67,46.67,19976.11551405928,46.74,46.74,46.67,46.67,19976.1155
2009-04-03 14:10:00,46.67,46.71,46.58,46.71,27792.85636738682,46.67,46.71,46.58,46.71,27792.8564
2009-04-03 14:15:00,46.71,46.77,46.7,46.75,12267.940505916838,46.71,46.77,46.7,46.75,12267.9405
2009-04-03 14:20:00,46.75,46.76,46.65,46.66,14222.125719248725,46.75,46.76,46.65,46.66,14222.1257
2009-04-03 14:25:00,46.66,46.77,46.63,46.76,23884.48594072305,46.66,46.77,46.63,46.76,23884.4859
2009-04-03 14:30:00,46.76,46.78,46.65,46.75,30289.87080664423,46.76,46.78,46.65,46.75,30289.8708
2009-04-03 14:35:00,46.74,46.79,46.7,46.78,12159.374660731732,46.74,46.79,46.7,46.78,12159.3747
2009-04-03 14:40:00,46.79,46.87,46.79,46.85,22147.43241776137,46.79,46.87,46.79,46.85,22147.4324
2009-04-03 14:45:00,46.85,46.85,46.64,46.69,52003.03984366518,46.85,46.85,46.64,46.69,52003.0398
2009-04-03 14:50:00,46.68,46.72,46.64,46.66,60688.307458473566,46.68,46.72,46.64,46.66,60688.3075
2009-04-03 14:55:00,46.67,46.81,46.67,46.8,41255.02117033981,46.67,46.81,46.67,46.8,41255.0212
2009-04-03 15:00:00,46.79,46.88,46.67,46.7,49940.288785148194,46.79,46.88,46.67,46.7,49940.2888
2009-04-03 15:05:00,46.68,46.69,46.52,46.67,102594.723699924,46.68,46.69,46.52,46.67,102594.7237
2009-04-03 15:10:00,46.66,46.66,46.51,46.52,88046.90044511997,46.66,46.66,46.51,46.52,88046.9004
2009-04-03 15:15:00,46.52,46.53,46.3,46.48,81858.647269569,46.52,46.53,46.3,46.48,81858.6473
2009-04-03 15:20:00,46.49,46.49,46.35,46.39,64379.54619476713,46.49,46.49,46.35,46.39,64379.5462
2009-04-03 15:25:00,46.38,46.38,46.28,46.29,74801.8673325372,46.38,46.38,46.28,46.29,74801.8673
2009-04-03 15:30:00,46.29,46.29,46.1,46.1,144609.70578655956,46.29,46.29,46.1,46.1,144609.7058
2009-04-03 15:35:00,46.11,46.11,45.96,45.98,136250.13570730647,46.11,46.11,45.96,45.98,136250.1357
2009-04-03 15:40:00,45.96,46.06,45.96,46.02,140158.50613397025,45.96,46.06,45.96,46.02,140158.5061
2009-04-03 15:45:00,46.02,46.08,45.93,46.07,163391.5970035827,46.02,46.08,45.93,46.07,163391.597
2009-04-03 15:50:00,46.08,46.23,46.06,46.23,104223.21137770056,46.08,46.23,46.06,46.23,104223.2114
2009-04-03 15:55:00,46.22,46.36,46.14,46.36,203560.95972207145,46.22,46.36,46.14,46.36,203560.9597
2009-04-06 09:30:00,46.16,46.34,46.04,46.08,97274.99728585388,46.16,46.34,46.04,46.08,97274.9973
2009-04-06 09:35:00,46.1,46.26,46.05,46.06,38323.74335034198,46.1,46.26,46.05,46.06,38323.7434
2009-04-06 09:40:00,46.07,46.09,45.84,46.04,71002.06275105852,46.07,46.09,45.84,46.04,71002.0628
2009-04-06 09:45:00,46.03,46.04,45.8,45.82,41363.587015524914,46.03,46.04,45.8,45.82,41363.587
2009-04-06 09:50:00,45.84,45.88,45.76,45.87,26815.76376072088,45.84,45.88,45.76,45.87,26815.7638
2009-04-06 09:55:00,45.88,46.04,45.86,45.94,20410.37889479969,45.88,46.04,45.86,45.94,20410.3789
2009-04-06 10:00:00,45.94,46.13,45.94,46.12,27901.422212571924,45.94,46.13,45.94,46.12,27901.4222
2009-04-06 10:05:00,46.11,46.13,46.01,46.06,14113.55987406362,46.11,46.13,46.01,46.06,14113.5599
2009-04-06 10:10:00,46.08,46.12,45.96,46.0,16502.008468135926,46.08,46.12,45.96,46.0,16502.0085
2009-04-06 10:15:00,45.99,46.02,45.91,45.97,26272.93453479536,45.99,46.02,45.91,45.97,26272.9345
2009-04-06 10:20:00,45.97,46.02,45.93,45.98,14330.69156443383,45.97,46.02,45.93,45.98,14330.6916
2009-04-06 10:25:00,45.98,46.1,45.78,45.78,33981.1095429378,45.98,46.1,45.78,45.78,33981.1095
2009-04-06 10:30:00,45.79,45.82,45.75,45.82,19107.58875257844,45.79,45.82,45.75,45.82,19107.5888
2009-04-06 10:35:00,45.82,45.91,45.82,45.9,15307.784171099773,45.82,45.91,45.82,45.9,15307.7842
2009-04-06 10:40:00,45.92,46.04,45.9,45.94,28444.25143849745,45.92,46.04,45.9,45.94,28444.2514
2009-04-06 10:45:00,45.95,46.01,45.91,45.99,20301.8130496146,45.95,46.01,45.91,45.99,20301.813
2009-04-06 10:50:00,45.98,45.99,45.87,45.87,23993.05178590816,45.98,45.99,45.87,45.87,23993.0518
2009-04-06 10:55:00,45.85,45.85,45.73,45.75,27792.85636738682,45.85,45.85,45.73,45.75,27792.8564
2009-04-06 11:00:00,45.73,45.74,45.56,45.64,37346.65074367605,45.73,45.74,45.56,45.64,37346.6507
2009-04-06 11:05:00,45.64,45.65,45.49,45.5,27792.85636738682,45.64,45.65,45.49,45.5,27792.8564
2009-04-06 11:10:00,45.51,45.56,45.5,45.55,11399.413744436,45.51,45.56,45.5,45.55,11399.4137
2009-04-06 11:15:00,45.56,45.68,45.54,45.67,18347.627836282707,45.56,45.68,45.54,45.67,18347.6278
2009-04-06 11:20:00,45.67,45.7,45.63,45.69,13027.901422212572,45.67,45.7,45.63,45.69,13027.9014
2009-04-06 11:25:00,45.7,45.8,45.69,45.72,13353.598957767888,45.7,45.8,45.69,45.72,13353.599
2009-04-06 11:30:00,45.73,45.84,45.72,45.82,26164.368689610248,45.73,45.84,45.72,45.82,26164.3687
2009-04-06 11:35:00,45.8,45.82,45.67,45.7,11507.979589621104,45.8,45.82,45.67,45.7,11507.9796
2009-04-06 11:40:00,45.7,45.7,45.58,45.59,13787.862338508306,45.7,45.7,45.58,45.59,13787.8623
2009-04-06 11:45:00,45.6,45.6,45.51,45.55,13136.467267397677,45.6,45.6,45.51,45.55,13136.4673
2009-04-06 11:50:00,45.54,45.58,45.5,45.55,21713.169037020954,45.54,45.58,45.5,45.55,21713.169
2009-04-06 11:55:00,45.56,45.58,45.51,45.57,12919.335577027468,45.56,45.58,45.51,45.57,12919.3356
2009-04-06 12:00:00,45.58,45.67,45.57,45.57,26707.197915535773,45.58,45.67,45.57,45.57,26707.1979
2009-04-06 12:05:00,45.56,45.61,45.55,45.6,9879.491911844534,45.56,45.61,45.55,45.6,9879.4919
2009-04-06 12:10:00,45.6,45.61,45.57,45.59,4776.89718814461,45.6,45.61,45.57,45.59,4776.8972
2009-04-06 12:15:00,45.58,45.58,45.41,45.41,19976.11551405928,45.58,45.58,45.41,45.41,19976.1155
2009-04-06 12:20:00,45.4,45.4,45.29,45.31,21278.90565628053,45.4,45.4,45.29,45.31,21278.9057
2009-04-06 12:25:00,45.3,45.32,45.23,45.31,31701.22679405059,45.3,45.32,45.23,45.31,31701.2268
2009-04-06 12:30:00,45.31,45.32,45.28,45.3,15090.652480729565,45.31,45.32,45.28,45.3,15090.6525
2009-04-06 12:35:00,45.3,45.3,45.26,45.27,15199.218325914668,45.3,45.3,45.26,45.27,15199.2183
2009-04-06 12:40:00,45.28,45.37,45.27,45.36,18130.496145912497,45.28,45.37,45.27,45.36,18130.4961
2009-04-06 12:45:00,45.37,45.43,45.36,45.39,17153.403539246552,45.37,45.43,45.36,45.39,17153.4035
2009-04-06 12:50:00,45.39,45.5,45.39,45.5,19433.28628813376,45.39,45.5,45.39,45.5,19433.2863
2009-04-06 12:55:00,45.5,45.55,45.45,45.55,25621.539463684727,45.5,45.55,45.45,45.55,25621.5395
2009-04-06 13:00:00,45.56,45.62,45.53,45.54,26924.329605905983,45.56,45.62,45.53,45.54,26924.3296
2009-04-06 13:05:00,45.52,45.55,45.45,45.46,7708.175008142439,45.52,45.55,45.45,45.46,7708.175
2009-04-06 13:10:00,45.46,45.49,45.39,45.48,33872.54369775269,45.46,45.49,45.39,45.48,33872.5437
2009-04-06 13:15:00,45.47,45.53,45.35,45.36,40060.79687330366,45.47,45.53,45.35,45.36,40060.7969
2009-04-06 13:20:00,45.37,45.5,45.35,45.43,32678.319400716537,45.37,45.5,45.35,45.43,32678.3194
2009-04-06 13:25:00,45.43,45.44,45.32,45.32,10530.886982955162,45.43,45.44,45.32,45.32,10530.887
2009-04-06 13:30:00,45.33,45.33,45.27,45.32,26490.066225165563,45.33,45.33,45.27,45.32,26490.0662
2009-04-06 13:35:00,45.31,45.36,45.28,45.35,12159.374660731732,45.31,45.36,45.28,45.35,12159.3747
2009-04-06 13:40:00,45.36,45.46,45.36,45.46,9445.228531104114,45.36,45.46,45.36,45.46,9445.2285
2009-04-06 13:45:00,45.47,45.75,45.46,45.75,32244.05601997612,45.47,45.75,45.46,45.75,32244.056
2009-04-06 13:50:00,45.73,45.74,45.6,45.6,21278.90565628053,45.73,45.74,45.6,45.6,21278.9057
2009-04-06 13:55:00,45.6,45.62,45.55,45.56,15633.481706655088,45.6,45.62,45.55,45.56,15633.4817
2009-04-06 14:00:00,45.55,45.65,45.54,45.59,21387.47150146564,45.55,45.65,45.54,45.59,21387.4715
2009-04-06 14:05:00,45.59,45.6,45.51,45.59,22473.12995331669,45.59,45.6,45.51,45.59,22473.13
2009-04-06 14:10:00,45.59,45.61,45.47,45.52,22907.393334057106,45.59,45.61,45.47,45.52,22907.3933
2009-04-06 14:15:00,45.52,45.52,45.34,45.4,30724.13418738465,45.52,45.52,45.34,45.4,30724.1342
2009-04-06 14:20:00,45.42,45.55,45.39,45.55,20410.37889479969,45.42,45.55,45.39,45.55,20410.3789
2009-04-06 14:25:00,45.56,45.59,45.46,45.46,25947.23699924004,45.56,45.59,45.46,45.46,25947.237
2009-04-06 14:30:00,45.47,45.49,45.31,45.31,27684.29052220172,45.47,45.49,45.31,45.31,27684.2905
2009-04-06 14:35:00,45.32,45.35,45.29,45.33,21496.037346650744,45.32,45.35,45.29,45.33,21496.0373
2009-04-06 14:40:00,45.34,45.35,45.23,45.24,30289.87080664423,45.34,45.35,45.23,45.24,30289.8708
2009-04-06 14:45:00,45.24,45.37,45.19,45.35,33546.84616219738,45.24,45.37,45.19,45.35,33546.8462
2009-04-06 14:50:00,45.36,45.59,45.34,45.51,23884.48594072305,45.36,45.59,45.34,45.51,23884.4859
2009-04-06 14:55:00,45.5,45.6,45.47,45.54,25947.23699924004,45.5,45.6,45.47,45.54,25947.237
2009-04-06 15:00:00,45.54,45.58,45.48,45.51,20084.681359244383,45.54,45.58,45.48,45.51,20084.6814
2009-04-06 15:05:00,45.5,45.59,45.44,45.47,28009.98805775703,45.5,45.59,45.44,45.47,28009.9881
2009-04-06 15:10:00,45.47,45.47,45.34,45.37,39843.66518293345,45.47,45.47,45.34,45.37,39843.6652
2009-04-06 15:15:00,45.37,45.57,45.35,45.54,38540.87504071219,45.37,45.57,45.35,45.54,38540.875
2009-04-06 15:20:00,45.55,45.57,45.47,45.49,42340.67962219086,45.55,45.57,45.47,45.49,42340.6796
2009-04-06 15:25:00,45.49,45.52,45.38,45.41,37129.51905330584,45.49,45.52,45.38,45.41,37129.5191
2009-04-06 15:30:00,45.41,45.46,45.36,45.39,70676.3652155032,45.41,45.46,45.36,45.39,70676.3652
2009-04-06 15:35:00,45.38,45.39,45.25,45.28,37780.91412441646,45.38,45.39,45.25,45.28,37780.9141
2009-04-06 15:40:00,45.29,45.43,45.29,45.32,47768.9718814461,45.29,45.43,45.29,45.32,47768.9719
2009-04-06 15:45:00,45.32,45.36,45.26,45.33,43426.33807404191,45.32,45.36,45.26,45.33,43426.3381
2009-04-06 15:50:00,45.35,45.63,45.35,45.62,75996.09162957333,45.35,45.63,45.35,45.62,75996.0916
2009-04-06 15:55:00,45.62,45.73,45.54,45.66,123439.36597546413,45.62,45.73,45.54,45.66,123439.366
2009-04-07 09:30:00,45.37,45.82,45.25,45.33,41363.587015524914,45.37,45.82,45.25,45.33,41363.587
2009-04-07 09:35:00,45.27,45.29,45.0,45.11,46249.05004885463,45.27,45.29,45.0,45.11,46249.05
2009-04-07 09:40:00,45.11,45.21,45.05,45.05,31266.96341331017,45.11,45.21,45.05,45.05,31266.9634
2009-04-07 09:45:00,45.03,45.11,44.84,45.08,34415.37292367821,45.03,45.11,44.84,45.08,34415.3729
2009-04-07 09:50:00,45.06,45.19,45.06,45.13,19758.98382368907,45.06,45.19,45.06,45.13,19758.9838
2009-04-07 09:55:00,45.11,45.13,44.96,45.09,17261.969384431657,45.11,45.13,44.96,45.09,17261.9694
2009-04-07 10:00:00,45.09,45.12,44.85,44.9,39843.66518293345,45.09,45.12,44.85,44.9,39843.6652
2009-04-07 10:05:00,44.9,45.19,44.89,45.17,25295.84192812941,44.9,45.19,44.89,45.17,25295.8419
2009-04-07 10:10:00,45.2,45.3,45.11,45.24,22364.564108131584,45.2,45.3,45.11,45.24,22364.5641
2009-04-07 10:15:00,45.25,45.32,45.08,45.14,33221.14862664206,45.25,45.32,45.08,45.14,33221.1486
2009-04-07 10:20:00,45.17,45.34,45.1,45.21,55260.01519921833,45.17,45.34,45.1,45.21,55260.0152
2009-04-07 10:25:00,45.25,45.41,45.2,45.34,31266.96341331017,45.25,45.41,45.2,45.34,31266.9634
2009-04-07 10:30:00,45.33,45.45,45.33,45.37,13570.730648138097,45.33,45.45,45.33,45.37,13570.7306
2009-04-07 10:35:00,45.37,45.44,45.34,45.4,30941.26587775486,45.37,45.44,45.34,45.4,30941.2659
2009-04-07 10:40:00,45.38,45.41,45.27,45.27,12810.769731842363,45.38,45.41,45.27,45.27,12810.7697
2009-04-07 10:45:00,45.28,45.41,45.27,45.36,33655.41200738248,45.28,45.41,45.27,45.36,33655.412
2009-04-07 10:50:00,45.36,45.39,45.31,45.34,16610.57431332103,45.36,45.39,45.31,45.34,16610.5743
2009-04-07 10:55:00,45.34,45.35,45.21,45.21,11182.282054065792,45.34,45.35,45.21,45.21,11182.2821
2009-04-07 11:00:00,45.2,45.34,45.17,45.32,12267.940505916838,45.2,45.34,45.17,45.32,12267.9405
2009-04-07 11:05:00,45.32,45.37,45.22,45.33,19976.11551405928,45.32,45.37,45.22,45.33,19976.1155
2009-04-07 11:10:00,45.33,45.4,45.32,45.35,12267.940505916838,45.33,45.4,45.32,45.35,12267.9405
2009-04-07 11:15:00,45.35,45.4,45.33,45.35,12810.769731842363,45.35,45.4,45.33,45.35,12810.7697
2009-04-07 11:20:00,45.35,45.53,45.33,45.53,39843.66518293345,45.35,45.53,45.33,45.53,39843.6652
2009-04-07 11:25:00,45.52,45.53,45.41,45.47,8468.135924438173,45.52,45.53,45.41,45.47,8468.1359
2009-04-07 11:30:00,45.44,45.64,45.44,45.55,37455.21658886115,45.44,45.64,45.44,45.55,37455.2166
2009-04-07 11:35:00,45.55,45.82,45.47,45.8,196504.17978503965,45.55,45.82,45.47,45.8,196504.1798
2009-04-07 11:40:00,45.79,46.15,45.66,46.0,331451.52535012487,45.79,46.15,45.66,46.0,331451.5254
2009-04-07 11:45:00,46.0,46.93,45.97,46.66,415698.62121376616,46.0,46.93,45.97,46.66,415698.6212
2009-04-07 11:50:00,46.66,47.44,46.48,47.34,459342.0909781783,46.66,47.44,46.48,47.34,459342.091
2009-04-07 11:55:00,47.34,47.36,46.94,47.27,244924.5467375964,47.34,47.36,46.94,47.27,244924.5467
2009-04-07 12:00:00,47.28,47.71,47.22,47.32,215828.90022798828,47.28,47.71,47.22,47.32,215828.9002
2009-04-07 12:05:00,47.33,47.34,47.06,47.13,136792.964933232,47.33,47.34,47.06,47.13,136792.9649
2009-04-07 12:10:00,47.13,47.42,47.11,47.25,89132.55889697102,47.13,47.42,47.11,47.25,89132.5589
2009-04-07 12:15:00,47.23,47.45,47.12,47.4,37780.91412441646,47.23,47.45,47.12,47.4,37780.9141
2009-04-07 12:20:00,47.38,47.63,47.34,47.63,82401.47649549453,47.38,47.63,47.34,47.63,82401.4765
2009-04-07 12:25:00,47.64,48.04,47.41,47.78,157963.30474432744,47.64,48.04,47.41,47.78,157963.3047
2009-04-07 12:30:00,47.81,48.34,47.81,48.14,148518.07621322334,47.81,48.34,47.81,48.14,148518.0762
2009-04-07 12:35:00,48.14,48.28,48.05,48.26,90218.21734882206,48.14,48.28,48.05,48.26,90218.2173
2009-04-07 12:40:00,48.27,48.77,48.22,48.51,217348.82206057973,48.27,48.77,48.22,48.51,217348.8221
2009-04-07 12:45:00,48.51,49.08,48.5,48.86,210292.042123548,48.51,49.08,48.5,48.86,210292.0421
2009-04-07 12:50:00,48.86,48.86,48.59,48.65,167517.09912061665,48.86,48.86,48.59,48.65,167517.0991
2009-04-07 12:55:00,48.63,48.63,48.31,48.52,189773.0973835632,48.63,48.63,48.31,48.52,189773.0974
2009-04-07 13:00:00,48.53,48.57,48.22,48.5,169145.58679839323,48.53,48.57,48.22,48.5,169145.5868
2009-04-07 13:05:00,48.49,48.61,48.03,48.11,177722.28856801652,48.49,48.61,48.03,48.11,177722.2886
2009-04-07 13:10:00,48.11,48.18,47.69,47.71,131798.9360547172,48.11,48.18,47.69,47.71,131798.9361
2009-04-07 13:15:00,47.75,47.76,47.5,47.55,99989.14341548148,47.75,47.76,47.5,47.55,99989.1434
2009-04-07 13:20:00,47.53,47.84,47.5,47.81,166322.8748235805,47.53,47.84,47.5,47.81,166322.8748
2009-04-07 13:25:00,47.81,48.12,47.81,47.99,81315.81804364348,47.81,48.12,47.81,47.99,81315.818
2009-04-07 13:30:00,47.99,48.08,47.89,48.05,139941.37444360004,47.99,48.08,47.89,48.05,139941.3744
2009-04-07 13:35:00,48.06,48.51,48.05,48.42,97600.69482140918,48.06,48.51,48.05,48.42,97600.6948
2009-04-07 13:40:00,48.43,48.73,48.39,48.5,90326.78319400716,48.43,48.73,48.39,48.5,90326.7832
2009-04-07 13:45:00,48.5,48.65,48.49,48.54,59602.64900662252,48.5,48.65,48.49,48.54,59602.649
2009-04-07 13:50:00,48.55,49.12,48.5,49.08,158506.13397025297,48.55,49.12,48.5,49.08,158506.134
2009-04-07 13:55:00,49.07,49.25,48.91,49.1,144284.00825100424,49.07,49.25,48.91,49.1,144284.0083
2009-04-07 14:00:00,49.05,49.21,48.97,48.97,105091.7381391814,49.05,49.21,48.97,48.97,105091.7381
2009-04-07 14:05:00,48.97,49.36,48.92,49.28,157420.47551840192,48.97,49.36,48.92,49.28,157420.4755
2009-04-07 14:10:00,49.28,49.58,49.27,49.38,190315.92660948867,49.28,49.58,49.27,49.38,190315.9266
2009-04-07 14:15:00,49.4,49.51,49.21,49.24,273368.7981760938,49.4,49.51,49.21,49.24,273368.7982
2009-04-07 14:20:00,49.22,49.25,48.99,49.12,249484.3122353708,49.22,49.25,48.99,49.12,249484.3122
2009-04-07 14:25:00,49.12,49.42,48.93,48.99,122787.9709043535,49.12,49.42,48.93,48.99,122787.9709
2009-04-07 14:30:00,49.0,49.0,48.66,48.67,115622.62512213658,49.0,49.0,48.66,48.67,115622.6251
2009-04-07 14:35:00,48.67,48.67,48.51,48.55,70024.97014439257,48.67,48.67,48.51,48.55,70024.9701
2009-04-07 14:40:00,48.56,48.69,48.5,48.69,151232.22234285093,48.56,48.69,48.5,48.69,151232.2223
2009-04-07 14:45:00,48.66,48.83,48.49,48.52,89892.51981326674,48.66,48.83,48.49,48.52,89892.5198
2009-04-07 14:50:00,48.51,48.58,48.36,48.45,108782.97687547498,48.51,48.58,48.36,48.45,108782.9769
2009-04-07 14:55:00,48.45,48.51,48.27,48.37,102160.4603191836,48.45,48.51,48.27,48.37,102160.4603
2009-04-07 15:00:00,48.35,48.38,48.17,48.17,88264.03213549018,48.35,48.38,48.17,48.17,88264.0321
2009-04-07 15:05:00,48.18,48.19,48.0,48.11,135598.74063619587,48.18,48.19,48.0,48.11,135598.7406
2009-04-07 15:10:00,48.11,48.18,47.98,47.98,125176.4194984258,48.11,48.18,47.98,47.98,125176.4195
2009-04-07 15:15:00,47.98,48.03,47.84,47.94,137987.18923026815,47.98,48.03,47.84,47.94,137987.1892
2009-04-07 15:20:00,47.94,48.25,47.93,48.24,114536.96667028552,47.94,48.25,47.93,48.24,114536.9667
2009-04-07 15:25:00,48.24,48.27,48.0,48.04,103788.94799696017,48.24,48.27,48.0,48.04,103788.948
2009-04-07 15:30:00,48.01,48.09,47.95,48.04,108565.84518510476,48.01,48.09,47.95,48.04,108565.8452
2009-04-07 15:35:00,48.04,48.65,48.0,48.28,703506.6767994789,48.04,48.65,48.0,48.28,703506.6768
2009-04-07 15:40:00,48.28,48.56,48.2,48.2,469004.4511996526,48.28,48.56,48.2,48.2,469004.4512
2009-04-07 15:45:00,48.22,48.35,48.05,48.15,349147.7581152969,48.22,48.35,48.05,48.15,349147.7581
2009-04-07 15:50:00,48.15,48.27,48.12,48.17,158397.56812506786,48.15,48.27,48.12,48.17,158397.5681
2009-04-07 15:55:00,48.17,48.21,47.81,47.87,382803.1701226794,48.17,48.21,47.81,47.87,382803.1701
2009-04-08 09:30:00,47.52,48.56,47.52,48.52,239061.9910976007,47.52,48.56,47.52,48.52,239061.9911
2009-04-08 09:35:00,48.5,48.53,48.02,48.33,120942.35153620673,48.5,48.53,48.02,48.33,120942.3515
2009-04-08 09:40:00,48.3,48.77,48.28,48.49,98903.48496363044,48.3,48.77,48.28,48.49,98903.485
2009-04-08 09:45:00,48.49,48.62,48.31,48.31,82184.34480512432,48.49,48.62,48.31,48.31,82184.3448
2009-04-08 09:50:00,48.31,48.41,48.26,48.35,51460.21061773966,48.31,48.41,48.26,48.35,51460.2106
2009-04-08 09:55:00,48.36,48.51,48.35,48.42,30072.73911627402,48.36,48.51,48.35,48.42,30072.7391
2009-04-08 10:00:00,48.42,48.57,48.36,48.47,99012.05080881556,48.42,48.57,48.36,48.47,99012.0508
2009-04-08 10:05:00,48.47,48.81,48.47,48.79,58734.12224514168,48.47,48.81,48.47,48.79,58734.1222
2009-04-08 10:10:00,48.79,49.1,48.56,49.04,124307.89273694497,48.79,49.1,48.56,49.04,124307.8927
2009-04-08 10:15:00,49.02,49.26,48.73,48.86,143958.31071544893,49.02,49.26,48.73,48.86,143958.3107
2009-04-08 10:20:00,48.86,48.99,48.58,48.96,90326.78319400716,48.86,48.99,48.58,48.96,90326.7832
2009-04-08 10:25:00,48.95,49.05,48.7,48.97,50917.38139181414,48.95,49.05,48.7,48.97,50917.3814
2009-04-08 10:30:00,48.93,48.97,48.78,48.91,31158.39756812507,48.93,48.97,48.78,48.91,31158.3976
2009-04-08 10:35:00,48.9,48.99,48.77,48.86,36586.68982738031,48.9,48.99,48.77,48.86,36586.6898
2009-04-08 10:40:00,48.88,49.28,48.82,49.21,70676.3652155032,48.88,49.28,48.82,49.21,70676.3652
2009-04-08 10:45:00,49.21,49.26,49.1,49.25,26598.632070350668,49.21,49.26,49.1,49.25,26598.6321
2009-04-08 10:50:00,49.25,49.85,49.23,49.81,216697.42698946912,49.25,49.85,49.23,49.81,216697.427
2009-04-08 10:55:00,49.81,50.18,49.69,49.83,223971.3386168712,49.81,50.18,49.69,49.83,223971.3386
2009-04-08 11:00:00,49.82,50.32,49.82,50.29,237542.0692650092,49.82,50.32,49.82,50.29,237542.0693
2009-04-08 11:05:00,50.28,50.63,50.15,50.37,309846.922158289,50.28,50.63,50.15,50.37,309846.9222
2009-04-08 11:10:00,50.37,50.81,50.37,50.77,269677.5594398003,50.37,50.81,50.37,50.77,269677.5594
2009-04-08 11:15:00,50.79,50.97,50.39,50.45,263380.7404190642,50.79,50.97,50.39,50.45,263380.7404
2009-04-08 11:20:00,50.43,50.44,50.26,50.36,93258.061014005,50.43,50.44,50.26,50.36,93258.061
2009-04-08 11:25:00,50.31,50.8,50.31,50.67,151232.22234285093,50.31,50.8,50.31,50.67,151232.2223
2009-04-08 11:30:00,50.67,50.75,50.29,50.34,80013.02790142222,50.67,50.75,50.29,50.34,80013.0279
2009-04-08 11:35:00,50.34,50.61,50.31,50.58,30724.13418738465,50.34,50.61,50.31,50.58,30724.1342
2009-04-08 11:40:00,50.58,50.63,50.12,50.13,64922.37542069265,50.58,50.63,50.12,50.13,64922.3754
2009-04-08 11:45:00,50.13,50.18,50.03,50.05,65899.4680273586,50.13,50.18,50.03,50.05,65899.468
2009-04-08 11:50:00,50.03,50.07,49.58,49.88,132450.33112582783,50.03,50.07,49.58,49.88,132450.3311
2009-04-08 11:55:00,49.85,49.97,49.79,49.93,68396.482466616,49.85,49.97,49.79,49.93,68396.4825
2009-04-08 12:00:00,49.94,50.34,49.94,50.31,93040.9293236348,49.94,50.34,49.94,50.31,93040.9293
2009-04-08 12:05:00,50.32,50.38,50.15,50.32,91846.70502659865,50.32,50.38,50.15,50.32,91846.705
2009-04-08 12:10:00,50.3,50.66,50.24,50.39,66116.59971772881,50.3,50.66,50.24,50.39,66116.5997
2009-04-08 12:15:00,50.39,50.63,50.35,50.54,45923.35251329932,50.39,50.63,50.35,50.54,45923.3525
2009-04-08 12:20:00,50.54,50.64,50.48,50.64,27141.4612962762,50.54,50.64,50.48,50.64,27141.4613
2009-04-08 12:25:00,50.62,50.63,50.42,50.42,33438.28031701227,50.62,50.63,50.42,50.42,33438.2803
2009-04-08 12:30:00,50.39,50.39,50.28,50.28,29312.77819997829,50.39,50.39,50.28,50.28,29312.7782
2009-04-08 12:35:00,50.29,50.31,50.14,50.23,28661.38312886766,50.29,50.31,50.14,50.23,28661.3831
2009-04-08 12:40:00,50.24,50.34,50.2,50.24,29204.212354793184,50.24,50.34,50.2,50.24,29204.2124
2009-04-08 12:45:00,50.25,50.3,50.23,50.25,17696.232765172077,50.25,50.3,50.23,50.25,17696.2328
2009-04-08 12:50:00,50.24,50.31,50.24,50.3,22907.393334057106,50.24,50.31,50.24,50.3,22907.3933
2009-04-08 12:55:00,50.3,50.31,50.24,50.24,20301.8130496146,50.3,50.31,50.24,50.24,20301.813
2009-04-08 13:00:00,50.22,50.24,49.89,49.91,67419.38985995007,50.22,50.24,49.89,49.91,67419.3899
2009-04-08 13:05:00,49.91,49.92,49.73,49.83,99880.5775702964,49.91,49.92,49.73,49.83,99880.5776
2009-04-08 13:10:00,49.84,49.86,49.68,49.79,32244.05601997612,49.84,49.86,49.68,49.79,32244.056
2009-04-08 13:15:00,49.78,49.88,49.71,49.72,24101.61763109326,49.78,49.88,49.71,49.72,24101.6176
2009-04-08 13:20:00,49.73,49.84,49.68,49.83,31484.09510368038,49.73,49.84,49.68,49.83,31484.0951
2009-04-08 13:25:00,49.84,49.86,49.69,49.7,20518.944739984803,49.84,49.86,49.69,49.7,20518.9447
2009-04-08 13:30:00,49.7,49.7,49.44,49.44,65790.9021821735,49.7,49.7,49.44,49.44,65790.9022
2009-04-08 13:35:00,49.45,49.47,49.25,49.28,91195.309955488,49.45,49.47,49.25,49.28,91195.31
2009-04-08 13:40:00,49.29,49.47,49.17,49.46,126913.47302138749,49.29,49.47,49.17,49.46,126913.473
2009-04-08 13:45:00,49.44,49.46,49.37,49.42,48746.06448811204,49.44,49.46,49.37,49.42,48746.0645
2009-04-08 13:50:00,49.42,49.51,49.31,49.31,48094.669417001416,49.42,49.51,49.31,49.31,48094.6694
2009-04-08 13:55:00,49.32,49.37,49.28,49.35,59385.51731625231,49.32,49.37,49.28,49.35,59385.5173
2009-04-08 14:00:00,49.35,49.37,49.1,49.19,82292.91065030942,49.35,49.37,49.1,49.19,82292.9107
2009-04-08 14:05:00,49.21,49.26,48.82,48.91,58734.12224514168,49.21,49.26,48.82,48.91,58734.1222
2009-04-08 14:10:00,48.93,49.04,48.82,48.94,96949.29975029857,48.93,49.04,48.82,48.94,96949.2998
2009-04-08 14:15:00,48.94,48.94,48.77,48.9,54608.6201281077,48.94,48.94,48.77,48.9,54608.6201
2009-04-08 14:20:00,48.9,49.01,48.83,48.85,34306.807078493104,48.9,49.01,48.83,48.85,34306.8071
2009-04-08 14:25:00,48.84,48.95,48.78,48.9,32895.45109108675,48.84,48.95,48.78,48.9,32895.4511
2009-04-08 14:30:00,48.9,49.05,48.86,48.98,62425.360981435246,48.9,49.05,48.86,48.98,62425.361
2009-04-08 14:35:00,48.98,49.14,48.95,48.97,41797.85039626533,48.98,49.14,48.95,48.97,41797.8504
2009-04-08 14:40:00,48.95,48.99,48.87,48.92,54934.317663663016,48.95,48.99,48.87,48.92,54934.3177
2009-04-08 14:45:00,48.92,48.94,48.85,48.86,49506.025404407774,48.92,48.94,48.85,48.86,49506.0254
2009-04-08 14:50:00,48.86,48.86,48.5,48.52,128759.09238953426,48.86,48.86,48.5,48.52,128759.0924
2009-04-08 14:55:00,48.53,48.83,48.49,48.82,118988.16632287482,48.53,48.83,48.49,48.82,118988.1663
2009-04-08 15:00:00,48.78,48.78,48.63,48.71,91629.57333622842,48.78,48.78,48.63,48.71,91629.5733
2009-04-08 15:05:00,48.72,48.83,48.68,48.82,248290.08793833465,48.72,48.83,48.68,48.82,248290.0879
2009-04-08 15:10:00,48.82,48.96,48.78,48.94,249918.5756161112,48.82,48.96,48.78,48.94,249918.5756
2009-04-08 15:15:00,48.93,49.14,48.91,49.09,150906.52480729562,48.93,49.14,48.91,49.09,150906.5248
2009-04-08 15:20:00,49.09,49.24,48.99,49.24,106937.3575073282,49.09,49.24,48.99,49.24,106937.3575
2009-04-08 15:25:00,49.24,49.3,49.0,49.06,112799.91314732384,49.24,49.3,49.0,49.06,112799.9131
2009-04-08 15:30:00,49.06,49.22,49.01,49.21,128324.82900879384,49.06,49.22,49.01,49.21,128324.829
2009-04-08 15:35:00,49.21,49.21,49.11,49.17,43860.60145478233,49.21,49.21,49.11,49.17,43860.6015
2009-04-08 15:40:00,49.17,49.18,49.03,49.12,60362.60992291825,49.17,49.18,49.03,49.12,60362.6099
2009-04-08 15:45:00,49.12,49.15,48.89,49.09,87938.33459993487,49.12,49.15,48.89,49.09,87938.3346
2009-04-08 15:50:00,49.1,49.24,49.05,49.05,69156.44338291173,49.1,49.24,49.05,49.05,69156.4434
2009-04-08 15:55:00,49.05,49.61,49.03,49.42,208880.6861361416,49.05,49.61,49.03,49.42,208880.6861
2009-04-09 09:30:00,49.83,49.96,49.41,49.6,75236.13071327761,49.83,49.96,49.41,49.6,75236.1307
2009-04-09 09:35:00,49.65,49.76,49.48,49.61,61991.097600694826,49.65,49.76,49.48,49.61,61991.0976
2009-04-09 09:40:00,49.61,49.7,49.35,49.7,68179.35077624579,49.61,49.7,49.35,49.7,68179.3508
2009-04-09 09:45:00,49.72,49.79,49.58,49.66,33329.71447182717,49.72,49.79,49.58,49.66,33329.7145
2009-04-09 09:50:00,49.66,49.84,49.65,49.82,65790.9021821735,49.66,49.84,49.65,49.82,65790.9022
2009-04-09 09:55:00,49.82,49.89,49.77,49.87,60796.87330365867,49.82,49.89,49.77,49.87,60796.8733
2009-04-09 10:00:00,49.87,49.9,49.79,49.85,44729.12821626317,49.87,49.9,49.79,49.85,44729.1282
2009-04-09 10:05:00,49.86,49.88,49.62,49.62,48094.669417001416,49.86,49.88,49.62,49.62,48094.6694
2009-04-09 10:10:00,49.62,49.63,49.22,49.24,138747.1501465639,49.62,49.63,49.22,49.24,138747.1501
2009-04-09 10:15:00,49.28,49.43,48.03,48.28,436868.9610248616,49.28,49.43,48.03,48.28,436868.961
2009-04-09 10:20:00,48.3,48.66,48.24,48.31,159700.35826728912,48.3,48.66,48.24,48.31,159700.3583
2009-04-09 10:25:00,48.33,48.36,47.99,48.0,112582.78145695364,48.33,48.36,47.99,48.0,112582.7815
2009-04-09 10:30:00,48.0,48.1,47.53,47.98,260883.7259798068,48.0,48.1,47.53,47.98,260883.726
2009-04-09 10:35:00,48.01,48.34,47.89,48.27,67962.2190858756,48.01,48.34,47.89,48.27,67962.2191
2009-04-09 10:40:00,48.25,48.43,48.18,48.27,87721.20290956466,48.25,48.43,48.18,48.27,87721.2029
2009-04-09 10:45:00,48.27,48.51,48.24,48.45,59276.9514710672,48.27,48.51,48.24,48.45,59276.9515
2009-04-09 10:50:00,48.44,48.45,48.3,48.34,48528.93279774183,48.44,48.45,48.3,48.34,48528.9328
2009-04-09 10:55:00,48.33,48.39,48.29,48.36,34306.807078493104,48.33,48.39,48.29,48.36,34306.8071
2009-04-09 11:00:00,48.36,48.47,48.32,48.42,52111.605688850286,48.36,48.47,48.32,48.42,52111.6057
2009-04-09 11:05:00,48.4,48.58,48.4,48.43,48637.49864292693,48.4,48.58,48.4,48.43,48637.4986
2009-04-09 11:10:00,48.44,48.53,48.43,48.51,24535.88101183368,48.44,48.53,48.43,48.51,24535.881
2009-04-09 11:15:00,48.51,48.6,48.37,48.5,33763.97785256759,48.51,48.6,48.37,48.5,33763.9779
2009-04-09 11:20:00,48.51,48.68,48.41,48.41,28769.948974052764,48.51,48.68,48.41,48.41,28769.949
2009-04-09 11:25:00,48.42,48.49,48.39,48.4,18999.022907393333,48.42,48.49,48.39,48.4,18999.0229
2009-04-09 11:30:00,48.39,48.64,48.39,48.64,23233.09086961242,48.39,48.64,48.39,48.64,23233.0909
2009-04-09 11:35:00,48.63,48.66,48.56,48.59,12702.203886657258,48.63,48.66,48.56,48.59,12702.2039
2009-04-09 11:40:00,48.59,48.66,48.59,48.63,26924.329605905983,48.59,48.66,48.59,48.63,26924.3296
2009-04-09 11:45:00,48.62,48.68,48.6,48.64,37889.47996960156,48.62,48.68,48.6,48.64,37889.48
2009-04-09 11:50:00,48.64,48.68,48.63,48.67,23124.52502442732,48.64,48.68,48.63,48.67,23124.525
2009-04-09 11:55:00,48.67,48.9,48.66,48.82,81858.647269569,48.67,48.9,48.66,48.82,81858.6473
2009-04-09 12:00:00,48.83,48.84,48.78,48.78,30181.304961459125,48.83,48.84,48.78,48.78,30181.305
2009-04-09 12:05:00,48.78,48.84,48.76,48.8,32352.62186516122,48.78,48.84,48.76,48.8,32352.6219
2009-04-09 12:10:00,48.81,48.94,48.77,48.87,23341.65671479753,48.81,48.94,48.77,48.87,23341.6567
2009-04-09 12:15:00,48.86,48.87,48.84,48.86,23558.788405167736,48.86,48.87,48.84,48.86,23558.7884
2009-04-09 12:20:00,48.86,49.01,48.86,48.94,34958.202149603734,48.86,49.01,48.86,48.94,34958.2021
2009-04-09 12:25:00,48.94,48.94,48.84,48.88,24753.012702203887,48.94,48.94,48.84,48.88,24753.0127
2009-04-09 12:30:00,48.89,48.94,48.76,48.76,23233.09086961242,48.89,48.94,48.76,48.76,23233.0909
2009-04-09 12:35:00,48.77,48.82,48.75,48.78,18673.325371838026,48.77,48.82,48.75,48.78,18673.3254
2009-04-09 12:40:00,48.78,48.85,48.76,48.81,12593.638041472152,48.78,48.85,48.76,48.81,12593.638
2009-04-09 12:45:00,48.8,48.82,48.75,48.76,9553.79437628922,48.8,48.82,48.75,48.76,9553.7944
2009-04-09 12:50:00,48.76,48.83,48.75,48.82,36912.38736293562,48.76,48.83,48.75,48.82,36912.3874
2009-04-09 12:55:00,48.82,48.82,48.78,48.78,10530.886982955162,48.82,48.82,48.78,48.78,10530.887
2009-04-09 13:00:00,48.76,48.9,48.76,48.8,15633.481706655088,48.76,48.9,48.76,48.8,15633.4817
2009-04-09 13:05:00,48.81,48.89,48.76,48.85,11616.54543480621,48.81,48.89,48.76,48.85,11616.5454
2009-04-09 13:10:00,48.84,48.87,48.79,48.79,7599.609162957334,48.84,48.87,48.79,48.79,7599.6092
2009-04-09 13:15:00,48.79,48.82,48.79,48.79,9553.79437628922,48.79,48.82,48.79,48.79,9553.7944
2009-04-09 13:20:00,48.79,48.83,48.79,48.81,28227.11974812724,48.79,48.83,48.79,48.81,28227.1197
2009-04-09 13:25:00,48.81,48.82,48.79,48.81,17804.798610357182,48.81,48.82,48.79,48.81,17804.7986
2009-04-09 13:30:00,48.81,48.82,48.79,48.81,14873.520790359353,48.81,48.82,48.79,48.81,14873.5208
2009-04-09 13:35:00,48.8,48.84,48.79,48.82,18347.627836282707,48.8,48.84,48.79,48.82,18347.6278
2009-04-09 13:40:00,48.81,48.85,48.79,48.83,13136.467267397677,48.81,48.85,48.79,48.83,13136.4673
2009-04-09 13:45:00,48.83,48.87,48.82,48.83,17696.232765172077,48.83,48.87,48.82,48.83,17696.2328
2009-04-09 13:50:00,48.82,48.83,48.81,48.82,15633.481706655088,48.82,48.83,48.81,48.82,15633.4817
2009-04-09 13:55:00,48.81,48.83,48.8,48.82,10096.623602214744,48.81,48.83,48.8,48.82,10096.6236
2009-04-09 14:00:00,48.81,48.83,48.8,48.8,19650.417978503963,48.81,48.83,48.8,48.8,19650.418
2009-04-09 14:05:00,48.81,48.82,48.81,48.81,12050.80881554663,48.81,48.82,48.81,48.81,12050.8088
2009-04-09 14:10:00,48.81,48.83,48.73,48.74,28118.55390294213,48.81,48.83,48.73,48.74,28118.5539
2009-04-09 14:15:00,48.74,48.77,48.52,48.68,70893.49690587341,48.74,48.77,48.52,48.68,70893.4969
2009-04-09 14:20:00,48.68,48.7,48.61,48.69,16284.876777765716,48.68,48.7,48.61,48.69,16284.8768
2009-04-09 14:25:00,48.7,48.82,48.7,48.79,29204.212354793184,48.7,48.82,48.7,48.79,29204.2124
2009-04-09 14:30:00,48.79,48.86,48.74,48.82,26707.197915535773,48.79,48.86,48.74,48.82,26707.1979
2009-04-09 14:35:00,48.82,48.87,48.81,48.83,28009.98805775703,48.82,48.87,48.81,48.83,28009.9881
2009-04-09 14:40:00,48.84,48.85,48.82,48.83,28335.685593312344,48.84,48.85,48.82,48.83,28335.6856
2009-04-09 14:45:00,48.83,48.89,48.82,48.85,41906.41624145044,48.83,48.89,48.82,48.85,41906.4162
2009-04-09 14:50:00,48.85,48.85,48.75,48.75,22690.261643686896,48.85,48.85,48.75,48.75,22690.2616
2009-04-09 14:55:00,48.74,48.83,48.74,48.76,48094.669417001416,48.74,48.83,48.74,48.76,48094.6694
2009-04-09 15:00:00,48.79,48.84,48.75,48.82,26490.066225165563,48.79,48.84,48.75,48.82,26490.0662
2009-04-09 15:05:00,48.82,48.82,48.75,48.75,32135.49017479101,48.82,48.82,48.75,48.75,32135.4902
2009-04-09 15:10:00,48.74,48.74,48.53,48.54,48420.36695255672,48.74,48.74,48.53,48.54,48420.367
2009-04-09 15:15:00,48.55,48.67,48.49,48.66,47226.142655520576,48.55,48.67,48.49,48.66,47226.1427
2009-04-09 15:20:00,48.66,48.66,48.51,48.51,26815.76376072088,48.66,48.66,48.51,48.51,26815.7638
2009-04-09 15:25:00,48.51,48.62,48.51,48.56,26598.632070350668,48.51,48.62,48.51,48.56,26598.6321
2009-04-09 15:30:00,48.56,48.58,48.41,48.48,73716.20888068614,48.56,48.58,48.41,48.48,73716.2089
2009-04-09 15:35:00,48.48,48.51,48.42,48.45,59928.34654217783,48.48,48.51,48.42,48.45,59928.3465
2009-04-09 15:40:00,48.45,48.49,48.37,48.4,73824.77472587125,48.45,48.49,48.37,48.4,73824.7747
2009-04-09 15:45:00,48.41,48.43,48.34,48.36,81967.21311475411,48.41,48.43,48.34,48.36,81967.2131
2009-04-09 15:50:00,48.37,48.66,48.35,48.5,121593.74660731734,48.37,48.66,48.35,48.5,121593.7466
2009-04-09 15:55:00,48.5,48.8,48.48,48.79,170014.11355987407,48.5,48.8,48.48,48.79,170014.1136
2009-04-13 09:30:00,48.36,48.76,48.36,48.5,32786.88524590164,48.36,48.76,48.36,48.5,32786.8852
2009-04-13 09:35:00,48.51,49.27,48.5,49.05,49940.288785148194,48.51,49.27,48.5,49.05,49940.2888
2009-04-13 09:40:00,49.02,49.13,48.78,48.79,30507.00249701444,49.02,49.13,48.78,48.79,30507.0025
2009-04-13 09:45:00,48.82,48.97,48.8,48.9,63402.45358810118,48.82,48.97,48.8,48.9,63402.4536
2009-04-13 09:50:00,48.86,48.9,48.79,48.8,41689.28455108023,48.86,48.9,48.79,48.8,41689.2846
2009-04-13 09:55:00,48.82,48.82,48.74,48.79,25838.671154054937,48.82,48.82,48.74,48.79,25838.6712
2009-04-13 10:00:00,48.77,48.86,48.53,48.54,62968.19020736076,48.77,48.86,48.53,48.54,62968.1902
2009-04-13 10:05:00,48.55,48.7,48.51,48.64,16610.57431332103,48.55,48.7,48.51,48.64,16610.5743
2009-04-13 10:10:00,48.64,48.86,48.64,48.77,11182.282054065792,48.64,48.86,48.64,48.77,11182.2821
2009-04-13 10:15:00,48.78,48.78,48.65,48.74,28661.38312886766,48.78,48.78,48.65,48.74,28661.3831
2009-04-13 10:20:00,48.72,48.82,48.72,48.79,25947.23699924004,48.72,48.82,48.72,48.79,25947.237
2009-04-13 10:25:00,48.78,48.82,48.72,48.77,19433.28628813376,48.78,48.82,48.72,48.77,19433.2863
2009-04-13 10:30:00,48.79,48.82,48.7,48.76,25078.7102377592,48.79,48.82,48.7,48.76,25078.7102
2009-04-13 10:35:00,48.74,48.86,48.69,48.7,28335.685593312344,48.74,48.86,48.69,48.7,28335.6856
2009-04-13 10:40:00,48.69,48.73,48.62,48.62,33221.14862664206,48.69,48.73,48.62,48.62,33221.1486
2009-04-13 10:45:00,48.62,48.65,48.58,48.59,36478.1239821952,48.62,48.65,48.58,48.59,36478.124
2009-04-13 10:50:00,48.59,48.62,48.54,48.56,28227.11974812724,48.59,48.62,48.54,48.56,28227.1197
2009-04-13 10:55:00,48.57,48.6,48.51,48.55,22690.261643686896,48.57,48.6,48.51,48.55,22690.2616
2009-04-13 11:00:00,48.56,48.58,48.47,48.55,19541.85213331886,48.56,48.58,48.47,48.55,19541.8521
2009-04-13 11:05:00,48.51,48.59,48.44,48.46,14982.086635544458,48.51,48.59,48.44,48.46,14982.0866
2009-04-13 11:10:00,48.46,48.62,48.46,48.61,14547.82325480404,48.46,48.62,48.46,48.61,14547.8233
2009-04-13 11:15:00,48.61,48.62,48.5,48.5,5645.423949625448,48.61,48.62,48.5,48.5,5645.4239
2009-04-13 11:20:00,48.48,48.6,48.47,48.6,11833.67712517642,48.48,48.6,48.47,48.6,11833.6771
2009-04-13 11:25:00,48.6,48.75,48.59,48.73,13570.730648138097,48.6,48.75,48.59,48.73,13570.7306
2009-04-13 11:30:00,48.74,48.76,48.66,48.7,13787.862338508306,48.74,48.76,48.66,48.7,13787.8623
2009-04-13 11:35:00,48.71,48.76,48.69,48.71,4234.067962219086,48.71,48.76,48.69,48.71,4234.068
2009-04-13 11:40:00,48.71,48.74,48.59,48.62,8033.872543697753,48.71,48.74,48.59,48.62,8033.8725
2009-04-13 11:45:00,48.62,49.23,48.62,48.82,15633.481706655088,48.62,49.23,48.62,48.82,15633.4817
2009-04-13 11:50:00,48.81,48.81,48.62,48.62,18130.496145912497,48.81,48.81,48.62,48.62,18130.4961
2009-04-13 11:55:00,48.62,48.81,48.62,48.79,9336.662685919013,48.62,48.81,48.62,48.79,9336.6627
2009-04-13 12:00:00,48.79,48.89,48.77,48.77,20844.642275540114,48.79,48.89,48.77,48.77,20844.6423
2009-04-13 12:05:00,48.76,48.78,48.74,48.74,7382.477472587125,48.76,48.78,48.74,48.74,7382.4775
2009-04-13 12:10:00,48.74,48.8,48.68,48.74,6839.648246661601,48.74,48.8,48.68,48.74,6839.6482
2009-04-13 12:15:00,48.74,48.77,48.72,48.74,8793.833459993486,48.74,48.77,48.72,48.74,8793.8335
2009-04-13 12:20:00,48.73,48.82,48.7,48.82,21061.773965910324,48.73,48.82,48.7,48.82,21061.774
2009-04-13 12:25:00,48.82,48.82,48.74,48.77,12267.940505916838,48.82,48.82,48.74,48.77,12267.9405
2009-04-13 12:30:00,48.79,48.82,48.77,48.78,19324.72044294865,48.79,48.82,48.77,48.78,19324.7204
2009-04-13 12:35:00,48.79,48.84,48.76,48.82,16393.44262295082,48.79,48.84,48.76,48.82,16393.4426
2009-04-13 12:40:00,48.82,48.93,48.79,48.92,15307.784171099773,48.82,48.93,48.79,48.92,15307.7842
2009-04-13 12:45:00,48.91,48.93,48.91,48.93,4016.936271848877,48.91,48.93,48.91,48.93,4016.9363
2009-04-13 12:50:00,48.93,48.94,48.88,48.9,5102.5947236999245,48.93,48.94,48.88,48.9,5102.5947
2009-04-13 12:55:00,48.88,48.91,48.88,48.88,11942.242970361523,48.88,48.91,48.88,48.88,11942.243
2009-04-13 13:00:00,48.88,48.88,48.74,48.78,17044.837694061447,48.88,48.88,48.74,48.78,17044.8377
2009-04-13 13:05:00,48.8,48.82,48.77,48.8,7273.91162740202,48.8,48.82,48.77,48.8,7273.9116
2009-04-13 13:10:00,48.8,48.82,48.79,48.8,5102.5947236999245,48.8,48.82,48.79,48.8,5102.5947
2009-04-13 13:15:00,48.8,48.88,48.79,48.87,9988.05775702964,48.8,48.88,48.79,48.87,9988.0578
2009-04-13 13:20:00,48.88,49.0,48.86,48.9,28227.11974812724,48.88,49.0,48.86,48.9,28227.1197
2009-04-13 13:25:00,48.9,48.91,48.86,48.88,8576.701769623276,48.9,48.91,48.86,48.88,8576.7018
2009-04-13 13:30:00,48.88,48.92,48.86,48.87,6948.214091846705,48.88,48.92,48.86,48.87,6948.2141
2009-04-13 13:35:00,48.88,48.9,48.83,48.83,14113.55987406362,48.88,48.9,48.83,48.83,14113.5599
2009-04-13 13:40:00,48.84,48.85,48.8,48.81,7599.609162957334,48.84,48.85,48.8,48.81,7599.6092
2009-04-13 13:45:00,48.81,48.89,48.79,48.79,26272.93453479536,48.81,48.89,48.79,48.79,26272.9345
2009-04-13 13:50:00,48.8,48.86,48.79,48.8,9662.360221474324,48.8,48.86,48.79,48.8,9662.3602
2009-04-13 13:55:00,48.79,48.79,48.74,48.78,8251.004234067963,48.79,48.79,48.74,48.78,8251.0042
2009-04-13 14:00:00,48.79,48.82,48.74,48.77,17370.535229616762,48.79,48.82,48.74,48.77,17370.5352
2009-04-13 14:05:00,48.76,48.79,48.74,48.77,16827.70600369124,48.76,48.79,48.74,48.77,16827.706
2009-04-13 14:10:00,48.77,48.79,48.71,48.78,17370.535229616762,48.77,48.79,48.71,48.78,17370.5352
2009-04-13 14:15:00,48.77,48.81,48.65,48.74,18347.627836282707,48.77,48.81,48.65,48.74,18347.6278
2009-04-13 14:20:00,48.75,48.82,48.74,48.81,11399.413744436,48.75,48.82,48.74,48.81,11399.4137
2009-04-13 14:25:00,48.82,48.82,48.75,48.78,11725.111279991315,48.82,48.82,48.75,48.78,11725.1113
2009-04-13 14:30:00,48.77,48.85,48.74,48.83,15850.613397025296,48.77,48.85,48.74,48.83,15850.6134
2009-04-13 14:35:00,48.83,48.87,48.75,48.76,14656.389099989145,48.83,48.87,48.75,48.76,14656.3891
2009-04-13 14:40:00,48.77,48.84,48.74,48.77,19107.58875257844,48.77,48.84,48.74,48.77,19107.5888
2009-04-13 14:45:00,48.76,48.78,48.71,48.72,21930.300727391164,48.76,48.78,48.71,48.72,21930.3007
2009-04-13 14:50:00,48.74,48.74,48.65,48.68,16393.44262295082,48.74,48.74,48.65,48.68,16393.4426
2009-04-13 14:55:00,48.69,48.74,48.48,48.49,61231.13668439909,48.69,48.74,48.48,48.49,61231.1367
2009-04-13 15:00:00,48.48,48.81,48.43,48.75,43426.33807404191,48.48,48.81,48.43,48.75,43426.3381
2009-04-13 15:05:00,48.75,48.76,48.62,48.63,31158.39756812507,48.75,48.76,48.62,48.63,31158.3976
2009-04-13 15:10:00,48.64,48.67,48.55,48.62,23993.05178590816,48.64,48.67,48.55,48.62,23993.0518
2009-04-13 15:15:00,48.62,48.7,48.61,48.65,24970.144392574097,48.62,48.7,48.61,48.65,24970.1444
2009-04-13 15:20:00,48.67,48.69,48.61,48.62,19867.549668874173,48.67,48.69,48.61,48.62,19867.5497
2009-04-13 15:25:00,48.62,48.64,48.54,48.58,20518.944739984803,48.62,48.64,48.54,48.58,20518.9447
2009-04-13 15:30:00,48.59,48.84,48.55,48.66,104114.64553251548,48.59,48.84,48.55,48.66,104114.6455
2009-04-13 15:35:00,48.67,48.67,48.62,48.62,32678.319400716537,48.67,48.67,48.62,48.62,32678.3194
2009-04-13 15:40:00,48.62,48.66,48.53,48.57,62968.19020736076,48.62,48.66,48.53,48.57,62968.1902
2009-04-13 15:45:00,48.57,48.64,48.43,48.43,56454.23949625448,48.57,48.64,48.43,48.43,56454.2395
2009-04-13 15:50:00,48.44,48.56,48.42,48.46,66659.42894365433,48.44,48.56,48.42,48.46,66659.4289
2009-04-13 15:55:00,48.46,48.58,48.36,48.36,98903.48496363044,48.46,48.58,48.36,48.36,98903.485
2009-04-14 09:30:00,48.09,48.82,48.03,48.59,55802.84442514385,48.09,48.82,48.03,48.59,55802.8444
2009-04-14 09:35:00,48.56,48.68,47.94,48.39,205732.27662577355,48.56,48.68,47.94,48.39,205732.2766
2009-04-14 09:40:00,48.38,48.39,47.94,48.08,26055.802844425143,48.38,48.39,47.94,48.08,26055.8028
2009-04-14 09:45:00,48.08,48.17,47.99,48.16,38432.30919552709,48.08,48.17,47.99,48.16,38432.3092
2009-04-14 09:50:00,48.17,48.17,48.0,48.12,23667.35425035284,48.17,48.17,48.0,48.12,23667.3543
2009-04-14 09:55:00,48.12,48.14,48.03,48.1,12702.203886657258,48.12,48.14,48.03,48.1,12702.2039
2009-04-14 10:00:00,48.15,48.17,48.04,48.04,20410.37889479969,48.15,48.17,48.04,48.04,20410.3789
2009-04-14 10:05:00,48.05,48.1,47.97,48.06,18456.19368146781,48.05,48.1,47.97,48.06,18456.1937
2009-04-14 10:10:00,48.09,48.16,47.99,48.14,30615.568342199545,48.09,48.16,47.99,48.14,30615.5683
2009-04-14 10:15:00,48.15,48.16,48.0,48.12,17479.101074801867,48.15,48.16,48.0,48.12,17479.1011
2009-04-14 10:20:00,48.11,48.25,48.08,48.2,20518.944739984803,48.11,48.25,48.08,48.2,20518.9447
2009-04-14 10:25:00,48.2,48.25,48.17,48.21,15959.1792422104,48.2,48.25,48.17,48.21,15959.1792
2009-04-14 10:30:00,48.24,48.37,48.19,48.33,61556.834219954406,48.24,48.37,48.19,48.33,61556.8342
2009-04-14 10:35:00,48.34,48.45,48.34,48.37,42883.508848116384,48.34,48.45,48.34,48.37,42883.5088
2009-04-14 10:40:00,48.38,48.45,48.36,48.45,57105.63456736511,48.38,48.45,48.36,48.45,57105.6346
2009-04-14 10:45:00,48.48,48.56,48.48,48.52,32352.62186516122,48.48,48.56,48.48,48.52,32352.6219
2009-04-14 10:50:00,48.53,48.57,48.47,48.57,43969.16729996744,48.53,48.57,48.47,48.57,43969.1673
2009-04-14 10:55:00,48.58,48.67,48.58,48.61,21604.60319183585,48.58,48.67,48.58,48.61,21604.6032
2009-04-14 11:00:00,48.6,48.61,48.57,48.57,52763.00075996092,48.6,48.61,48.57,48.57,52763.0008
2009-04-14 11:05:00,48.59,48.6,48.35,48.49,35826.728911084574,48.59,48.6,48.35,48.49,35826.7289
2009-04-14 11:10:00,48.51,48.52,48.43,48.43,28009.98805775703,48.51,48.52,48.43,48.43,28009.9881
2009-04-14 11:15:00,48.43,48.46,48.35,48.39,13896.42818369341,48.43,48.46,48.35,48.39,13896.4282
2009-04-14 11:20:00,48.39,48.45,48.27,48.34,19867.549668874173,48.39,48.45,48.27,48.34,19867.5497
2009-04-14 11:25:00,48.35,48.36,48.04,48.05,27467.158831831508,48.35,48.36,48.04,48.05,27467.1588
2009-04-14 11:30:00,48.09,48.17,48.06,48.16,11725.111279991315,48.09,48.17,48.06,48.16,11725.1113
2009-04-14 11:35:00,48.14,48.16,48.04,48.1,26707.197915535773,48.14,48.16,48.04,48.1,26707.1979
2009-04-14 11:40:00,48.1,48.16,48.1,48.1,6948.214091846705,48.1,48.16,48.1,48.1,6948.2141
2009-04-14 11:45:00,48.1,48.1,48.01,48.01,4994.02887851482,48.1,48.1,48.01,48.01,4994.0289
2009-04-14 11:50:00,48.02,48.05,47.97,48.04,10205.189447399847,48.02,48.05,47.97,48.04,10205.1894
2009-04-14 11:55:00,48.03,48.07,47.99,48.06,6948.214091846705,48.03,48.07,47.99,48.06,6948.2141
2009-04-14 12:00:00,48.05,48.06,47.98,48.04,19650.417978503963,48.05,48.06,47.98,48.04,19650.418
2009-04-14 12:05:00,48.04,48.05,47.97,47.98,28552.817283682554,48.04,48.05,47.97,47.98,28552.8173
2009-04-14 12:10:00,47.96,48.03,47.91,47.91,22907.393334057106,47.96,48.03,47.91,47.91,22907.3933
2009-04-14 12:15:00,47.91,48.02,47.9,48.01,13896.42818369341,47.91,48.02,47.9,48.01,13896.4282
2009-04-14 12:20:00,48.01,48.14,47.96,48.13,36043.860601454784,48.01,48.14,47.96,48.13,36043.8606
2009-04-14 12:25:00,48.15,48.16,48.01,48.01,15633.481706655088,48.15,48.16,48.01,48.01,15633.4817
2009-04-14 12:30:00,48.04,48.08,47.95,47.95,9662.360221474324,48.04,48.08,47.95,47.95,9662.3602
2009-04-14 12:35:00,47.97,48.0,47.9,47.95,17587.666919986972,47.97,48.0,47.9,47.95,17587.6669
2009-04-14 12:40:00,47.92,47.92,47.69,47.69,16176.31093258061,47.92,47.92,47.69,47.69,16176.3109
2009-04-14 12:45:00,47.68,47.72,47.54,47.57,22255.99826294648,47.68,47.72,47.54,47.57,22255.9983
2009-04-14 12:50:00,47.57,47.6,47.53,47.58,9119.5309955488,47.57,47.6,47.53,47.58,9119.531
2009-04-14 12:55:00,47.57,47.57,47.49,47.53,8359.570079253068,47.57,47.57,47.49,47.53,8359.5701
2009-04-14 13:00:00,47.56,47.63,47.54,47.57,33329.71447182717,47.56,47.63,47.54,47.57,33329.7145
2009-04-14 13:05:00,47.57,47.63,47.57,47.62,18999.022907393333,47.57,47.63,47.57,47.62,18999.0229
2009-04-14 13:10:00,47.62,47.64,47.54,47.58,23884.48594072305,47.62,47.64,47.54,47.58,23884.4859
2009-04-14 13:15:00,47.58,47.61,47.5,47.54,28227.11974812724,47.58,47.61,47.5,47.54,28227.1197
2009-04-14 13:20:00,47.55,47.61,47.48,47.57,18130.496145912497,47.55,47.61,47.48,47.57,18130.4961
2009-04-14 13:25:00,47.59,47.7,47.59,47.68,19758.98382368907,47.59,47.7,47.59,47.68,19758.9838
2009-04-14 13:30:00,47.69,47.8,47.67,47.78,16936.271848876346,47.69,47.8,47.67,47.78,16936.2718
2009-04-14 13:35:00,47.78,47.82,47.72,47.72,12485.072196287048,47.78,47.82,47.72,47.72,12485.0722
2009-04-14 13:40:00,47.72,47.72,47.64,47.67,14873.520790359353,47.72,47.72,47.64,47.67,14873.5208
2009-04-14 13:45:00,47.67,47.69,47.61,47.65,8793.833459993486,47.67,47.69,47.61,47.65,8793.8335
2009-04-14 13:50:00,47.66,47.74,47.6,47.68,19650.417978503963,47.66,47.74,47.6,47.68,19650.418
2009-04-14 13:55:00,47.66,47.76,47.65,47.76,23015.95917924221,47.66,47.76,47.65,47.76,23015.9592
2009-04-14 14:00:00,47.74,47.79,47.73,47.78,15307.784171099773,47.74,47.79,47.73,47.78,15307.7842
2009-04-14 14:05:00,47.77,47.81,47.69,47.7,32244.05601997612,47.77,47.81,47.69,47.7,32244.056
2009-04-14 14:10:00,47.71,47.76,47.64,47.74,18347.627836282707,47.71,47.76,47.64,47.74,18347.6278
2009-04-14 14:15:00,47.72,47.76,47.7,47.72,9988.05775702964,47.72,47.76,47.7,47.72,9988.0578
2009-04-14 14:20:00,47.73,47.79,47.71,47.77,18021.930300727392,47.73,47.79,47.71,47.77,18021.9303
2009-04-14 14:25:00,47.78,47.78,47.71,47.75,20193.24720442949,47.78,47.78,47.71,47.75,20193.2472
2009-04-14 14:30:00,47.75,47.79,47.71,47.77,24535.88101183368,47.75,47.79,47.71,47.77,24535.881
2009-04-14 14:35:00,47.77,47.8,47.74,47.79,37455.21658886115,47.77,47.8,47.74,47.79,37455.2166
2009-04-14 14:40:00,47.81,47.83,47.72,47.73,22581.69579850179,47.81,47.83,47.72,47.73,22581.6958
2009-04-14 14:45:00,47.73,47.82,47.73,47.78,13896.42818369341,47.73,47.82,47.73,47.78,13896.4282
2009-04-14 14:50:00,47.79,47.81,47.65,47.67,20736.07643035501,47.79,47.81,47.65,47.67,20736.0764
2009-04-14 14:55:00,47.68,47.92,47.68,47.92,22038.86657257627,47.68,47.92,47.68,47.92,22038.8666
2009-04-14 15:00:00,47.92,47.97,47.86,47.92,30941.26587775486,47.92,47.97,47.86,47.92,30941.2659
2009-04-14 15:05:00,47.9,47.91,47.81,47.81,14439.257409618936,47.9,47.91,47.81,47.81,14439.2574
2009-04-14 15:10:00,47.83,47.89,47.7,47.81,29312.77819997829,47.83,47.89,47.7,47.81,29312.7782
2009-04-14 15:15:00,47.81,48.01,47.81,48.01,17153.403539246552,47.81,48.01,47.81,48.01,17153.4035
2009-04-14 15:20:00,48.01,48.02,47.86,47.89,27358.592986646403,48.01,48.02,47.86,47.89,27358.593
2009-04-14 15:25:00,47.91,47.96,47.83,47.95,15199.218325914668,47.91,47.96,47.83,47.95,15199.2183
2009-04-14 15:30:00,47.95,47.99,47.88,47.91,18021.930300727392,47.95,47.99,47.88,47.91,18021.9303
2009-04-14 15:35:00,47.91,47.92,47.73,47.74,39952.23102811856,47.91,47.92,47.73,47.74,39952.231
2009-04-14 15:40:00,47.73,47.86,47.68,47.77,29095.64650960808,47.73,47.86,47.68,47.77,29095.6465
2009-04-14 15:45:00,47.77,47.96,47.77,47.8,39626.53349256324,47.77,47.96,47.77,47.8,39626.5335
2009-04-14 15:50:00,47.8,47.86,47.35,47.64,71110.62859624362,47.8,47.86,47.35,47.64,71110.6286
2009-04-14 15:55:00,47.65,47.7,47.3,47.34,159591.79242210402,47.65,47.7,47.3,47.34,159591.7924
2009-04-15 09:30:00,48.04,48.04,46.99,47.1,47443.27434589079,48.04,48.04,46.99,47.1,47443.2743
2009-04-15 09:35:00,47.12,47.26,46.99,47.05,39626.53349256324,47.12,47.26,46.99,47.05,39626.5335
2009-04-15 09:40:00,47.07,47.2,47.0,47.17,57431.33210292042,47.07,47.2,47.0,47.17,57431.3321
2009-04-15 09:45:00,47.15,47.15,47.0,47.02,40712.19194441429,47.15,47.15,47.0,47.02,40712.1919
2009-04-15 09:50:00,47.0,47.11,46.85,46.9,52220.17153403539,47.0,47.11,46.85,46.9,52220.1715
2009-04-15 09:55:00,46.9,47.16,46.88,47.09,52545.86906959071,46.9,47.16,46.88,47.09,52545.8691
2009-04-15 10:00:00,47.07,47.27,47.07,47.23,70133.53598957768,47.07,47.27,47.07,47.23,70133.536
2009-04-15 10:05:00,47.24,47.27,47.11,47.24,52111.605688850286,47.24,47.27,47.11,47.24,52111.6057
2009-04-15 10:10:00,47.25,47.34,47.19,47.2,33112.58278145696,47.25,47.34,47.19,47.2,33112.5828
2009-04-15 10:15:00,47.2,47.22,47.11,47.16,38758.0067310824,47.2,47.22,47.11,47.16,38758.0067
2009-04-15 10:20:00,47.16,47.23,47.14,47.19,32244.05601997612,47.16,47.23,47.14,47.19,32244.056
2009-04-15 10:25:00,47.19,47.2,47.07,47.09,34089.675388122894,47.19,47.2,47.07,47.09,34089.6754
2009-04-15 10:30:00,47.08,47.3,47.06,47.28,51677.34230810987,47.08,47.3,47.06,47.28,51677.3423
2009-04-15 10:35:00,47.3,47.31,47.15,47.22,38540.87504071219,47.3,47.31,47.15,47.22,38540.875
2009-04-15 10:40:00,47.2,47.22,47.14,47.18,15416.350016284878,47.2,47.22,47.14,47.18,15416.35
2009-04-15 10:45:00,47.21,47.22,47.02,47.03,23775.920095537946,47.21,47.22,47.02,47.03,23775.9201
2009-04-15 10:50:00,47.02,47.15,46.98,47.15,28878.51481923787,47.02,47.15,46.98,47.15,28878.5148
2009-04-15 10:55:00,47.15,47.34,47.14,47.15,73716.20888068614,47.15,47.34,47.14,47.15,73716.2089
2009-04-15 11:00:00,47.16,47.34,47.11,47.31,40277.92856367387,47.16,47.34,47.11,47.31,40277.9286
2009-04-15 11:05:00,47.29,47.41,47.26,47.3,60036.912387362936,47.29,47.41,47.26,47.3,60036.9124
2009-04-15 11:10:00,47.32,47.46,47.28,47.43,24318.749321463467,47.32,47.46,47.28,47.43,24318.7493
2009-04-15 11:15:00,47.42,47.42,47.22,47.39,39843.66518293345,47.42,47.42,47.22,47.39,39843.6652
2009-04-15 11:20:00,47.4,47.46,47.38,47.45,29529.9098903485,47.4,47.46,47.38,47.45,29529.9099
2009-04-15 11:25:00,47.46,47.46,47.43,47.46,31592.660948865487,47.46,47.46,47.43,47.46,31592.6609
2009-04-15 11:30:00,47.46,47.46,47.38,47.38,20193.24720442949,47.46,47.46,47.38,47.38,20193.2472
2009-04-15 11:35:00,47.39,47.43,47.24,47.24,27141.4612962762,47.39,47.43,47.24,47.24,27141.4613
2009-04-15 11:40:00,47.25,47.26,47.18,47.2,28769.948974052764,47.25,47.26,47.18,47.2,28769.949
2009-04-15 11:45:00,47.22,47.33,47.18,47.33,21387.47150146564,47.22,47.33,47.18,47.33,21387.4715
2009-04-15 11:50:00,47.33,47.41,47.27,47.29,19216.154597763543,47.33,47.41,47.27,47.29,19216.1546
2009-04-15 11:55:00,47.28,47.45,47.23,47.41,23884.48594072305,47.28,47.45,47.23,47.41,23884.4859
2009-04-15 12:00:00,47.4,47.45,47.39,47.43,13570.730648138097,47.4,47.45,47.39,47.43,13570.7306
2009-04-15 12:05:00,47.43,47.49,47.43,47.44,9988.05775702964,47.43,47.49,47.43,47.44,9988.0578
2009-04-15 12:10:00,47.43,47.51,47.41,47.46,11507.979589621104,47.43,47.51,47.41,47.46,11507.9796
2009-04-15 12:15:00,47.46,47.49,47.36,47.44,37346.65074367605,47.46,47.49,47.36,47.44,37346.6507
2009-04-15 12:20:00,47.43,47.5,47.26,47.29,37129.51905330584,47.43,47.5,47.26,47.29,37129.5191
2009-04-15 12:25:00,47.29,47.29,46.33,46.64,208989.25198132667,47.29,47.29,46.33,46.64,208989.252
2009-04-15 12:30:00,46.66,47.34,46.59,46.79,277928.5636738682,46.66,47.34,46.59,46.79,277928.5637
2009-04-15 12:35:00,46.79,46.98,46.61,46.87,137661.49169471284,46.79,46.98,46.61,46.87,137661.4917
2009-04-15 12:40:00,46.86,47.04,46.84,47.0,33004.01693627185,46.86,47.04,46.84,47.0,33004.0169
2009-04-15 12:45:00,47.02,47.11,46.99,47.06,47443.27434589079,47.02,47.11,46.99,47.06,47443.2743
2009-04-15 12:50:00,47.11,47.17,47.05,47.17,28661.38312886766,47.11,47.17,47.05,47.17,28661.3831
2009-04-15 12:55:00,47.12,47.25,47.05,47.07,13245.033112582782,47.12,47.25,47.05,47.07,13245.0331
2009-04-15 13:00:00,47.11,47.25,47.03,47.16,51460.21061773966,47.11,47.25,47.03,47.16,51460.2106
2009-04-15 13:05:00,47.16,47.17,47.06,47.06,40712.19194441429,47.16,47.17,47.06,47.06,40712.1919
2009-04-15 13:10:00,47.09,47.15,47.06,47.11,17370.535229616762,47.09,47.15,47.06,47.11,17370.5352
2009-04-15 13:15:00,47.13,47.18,47.08,47.09,22473.12995331669,47.13,47.18,47.08,47.09,22473.13
2009-04-15 13:20:00,47.08,47.16,47.04,47.05,29747.041580718706,47.08,47.16,47.04,47.05,29747.0416
2009-04-15 13:25:00,47.05,47.11,47.05,47.11,20844.642275540114,47.05,47.11,47.05,47.11,20844.6423
2009-04-15 13:30:00,47.11,47.11,46.99,47.04,27684.29052220172,47.11,47.11,46.99,47.04,27684.2905
2009-04-15 13:35:00,46.99,47.07,46.98,46.99,19650.417978503963,46.99,47.07,46.98,46.99,19650.418
2009-04-15 13:40:00,47.0,47.04,46.95,47.02,29312.77819997829,47.0,47.04,46.95,47.02,29312.7782
2009-04-15 13:45:00,47.04,47.08,46.98,46.99,28009.98805775703,47.04,47.08,46.98,46.99,28009.9881
2009-04-15 13:50:00,47.01,47.02,46.97,46.97,7599.609162957334,47.01,47.02,46.97,46.97,7599.6092
2009-04-15 13:55:00,46.98,47.1,46.98,47.1,16284.876777765716,46.98,47.1,46.98,47.1,16284.8768
2009-04-15 14:00:00,47.1,47.11,47.01,47.11,28009.98805775703,47.1,47.11,47.01,47.11,28009.9881
2009-04-15 14:05:00,47.11,47.28,47.11,47.27,22147.43241776137,47.11,47.28,47.11,47.27,22147.4324
2009-04-15 14:10:00,47.27,47.27,47.09,47.09,9336.662685919013,47.27,47.27,47.09,47.09,9336.6627
2009-04-15 14:15:00,47.07,47.11,46.96,46.98,20084.681359244383,47.07,47.11,46.96,46.98,20084.6814
2009-04-15 14:20:00,46.99,47.01,46.84,46.88,30072.73911627402,46.99,47.01,46.84,46.88,30072.7391
2009-04-15 14:25:00,46.89,46.92,46.87,46.88,14222.125719248725,46.89,46.92,46.87,46.88,14222.1257
2009-04-15 14:30:00,46.87,46.93,46.8,46.9,26815.76376072088,46.87,46.93,46.8,46.9,26815.7638
2009-04-15 14:35:00,46.9,46.96,46.83,46.85,11833.67712517642,46.9,46.96,46.83,46.85,11833.6771
2009-04-15 14:40:00,46.84,46.87,46.76,46.79,26924.329605905983,46.84,46.87,46.76,46.79,26924.3296
2009-04-15 14:45:00,46.79,46.8,46.67,46.67,35283.89968515905,46.79,46.8,46.67,46.67,35283.8997
2009-04-15 14:50:00,46.7,46.73,46.61,46.61,24427.31516664857,46.7,46.73,46.61,46.61,24427.3152
2009-04-15 14:55:00,46.65,46.66,46.53,46.64,18564.75952665292,46.65,46.66,46.53,46.64,18564.7595
2009-04-15 15:00:00,46.64,46.82,46.61,46.76,74910.4331777223,46.64,46.82,46.61,46.76,74910.4332
2009-04-15 15:05:00,46.77,46.82,46.69,46.7,39517.96764737814,46.77,46.82,46.69,46.7,39517.9676
2009-04-15 15:10:00,46.72,46.89,46.64,46.88,31375.52925849528,46.72,46.89,46.64,46.88,31375.5293
2009-04-15 15:15:00,46.9,46.98,46.84,46.93,24535.88101183368,46.9,46.98,46.84,46.93,24535.881
2009-04-15 15:20:00,46.95,46.98,46.87,46.93,29204.212354793184,46.95,46.98,46.87,46.93,29204.2124
2009-04-15 15:25:00,46.96,46.98,46.86,46.88,37998.04581478667,46.96,46.98,46.86,46.88,37998.0458
2009-04-15 15:30:00,46.88,46.94,46.69,46.78,63945.28281402671,46.88,46.94,46.69,46.78,63945.2828
2009-04-15 15:35:00,46.79,46.93,46.75,46.83,74476.16979698188,46.79,46.93,46.75,46.83,74476.1698
2009-04-15 15:40:00,46.84,46.93,46.84,46.89,89132.55889697102,46.84,46.93,46.84,46.89,89132.5589
2009-04-15 15:45:00,46.88,47.01,46.83,46.97,125610.6828791662,46.88,47.01,46.83,46.97,125610.6829
2009-04-15 15:50:00,46.97,47.09,46.9,47.09,100314.8409510368,46.97,47.09,46.9,47.09,100314.841
2009-04-15 15:55:00,47.06,47.29,47.02,47.11,127781.99978286833,47.06,47.29,47.02,47.11,127781.9998
2009-04-16 09:30:00,48.17,48.41,47.96,48.28,83487.13494734556,48.17,48.41,47.96,48.28,83487.1349
2009-04-16 09:35:00,48.26,48.31,47.81,47.82,105091.7381391814,48.26,48.31,47.81,47.82,105091.7381
2009-04-16 09:40:00,47.84,47.85,47.46,47.61,47877.537726631206,47.84,47.85,47.46,47.61,47877.5377
2009-04-16 09:45:00,47.65,47.7,47.59,47.66,64162.41450439692,47.65,47.7,47.59,47.66,64162.4145
2009-04-16 09:50:00,47.67,47.71,47.62,47.65,44729.12821626317,47.67,47.71,47.62,47.65,44729.1282
2009-04-16 09:55:00,47.66,47.68,47.6,47.64,83052.87156660514,47.66,47.68,47.6,47.64,83052.8716
2009-04-16 10:00:00,47.66,47.75,47.36,47.4,30724.13418738465,47.66,47.75,47.36,47.4,30724.1342
2009-04-16 10:05:00,47.37,47.39,47.28,47.34,39083.70426663772,47.37,47.39,47.28,47.34,39083.7043
2009-04-16 10:10:00,47.35,47.4,47.3,47.39,34415.37292367821,47.35,47.4,47.3,47.39,34415.3729
2009-04-16 10:15:00,47.39,47.44,47.3,47.31,32569.75355553143,47.39,47.44,47.3,47.31,32569.7536
2009-04-16 10:20:00,47.31,47.43,47.31,47.34,37455.21658886115,47.31,47.43,47.31,47.34,37455.2166
2009-04-16 10:25:00,47.35,47.39,47.25,47.25,36695.25567256541,47.35,47.39,47.25,47.25,36695.2557
2009-04-16 10:30:00,47.24,47.24,47.03,47.04,89783.95396808164,47.24,47.24,47.03,47.04,89783.954
2009-04-16 10:35:00,47.02,47.15,46.98,47.11,26272.93453479536,47.02,47.15,46.98,47.11,26272.9345
2009-04-16 10:40:00,47.11,47.15,47.06,47.07,44511.99652589296,47.11,47.15,47.06,47.07,44511.9965
2009-04-16 10:45:00,47.07,47.08,46.88,46.88,65248.07295624797,47.07,47.08,46.88,46.88,65248.073
2009-04-16 10:50:00,46.88,47.13,46.87,47.06,40929.3236347845,46.88,47.13,46.87,47.06,40929.3236
2009-04-16 10:55:00,47.06,47.2,46.99,47.19,25404.40777331452,47.06,47.2,46.99,47.19,25404.4078
2009-04-16 11:00:00,47.19,47.33,47.18,47.27,47117.57681033547,47.19,47.33,47.18,47.27,47117.5768
2009-04-16 11:05:00,47.28,47.33,47.2,47.27,21387.47150146564,47.28,47.33,47.2,47.27,21387.4715
2009-04-16 11:10:00,47.29,47.31,47.25,47.26,21387.47150146564,47.29,47.31,47.25,47.26,21387.4715
2009-04-16 11:15:00,47.26,47.27,47.2,47.21,23341.65671479753,47.26,47.27,47.2,47.21,23341.6567
2009-04-16 11:20:00,47.21,47.26,47.2,47.24,21930.300727391164,47.21,47.26,47.2,47.24,21930.3007
2009-04-16 11:25:00,47.24,47.26,47.22,47.26,21061.773965910324,47.24,47.26,47.22,47.26,21061.774
2009-04-16 11:30:00,47.26,47.27,47.19,47.23,77624.57930734991,47.26,47.27,47.19,47.23,77624.5793
2009-04-16 11:35:00,47.24,47.27,47.16,47.18,68070.7849310607,47.24,47.27,47.16,47.18,68070.7849
2009-04-16 11:40:00,47.19,47.27,47.16,47.27,51243.07892736945,47.19,47.27,47.16,47.27,51243.0789
2009-04-16 11:45:00,47.26,47.39,47.25,47.27,37455.21658886115,47.26,47.39,47.25,47.27,37455.2166
2009-04-16 11:50:00,47.26,47.34,47.25,47.34,17587.666919986972,47.26,47.34,47.25,47.34,17587.6669
2009-04-16 11:55:00,47.34,47.37,47.31,47.34,11507.979589621104,47.34,47.37,47.31,47.34,11507.9796
2009-04-16 12:00:00,47.33,47.33,47.25,47.27,18347.627836282707,47.33,47.33,47.25,47.27,18347.6278
2009-04-16 12:05:00,47.27,47.31,47.26,47.29,12702.203886657258,47.27,47.31,47.26,47.29,12702.2039
2009-04-16 12:10:00,47.29,47.37,47.27,47.36,14547.82325480404,47.29,47.37,47.27,47.36,14547.8233
2009-04-16 12:15:00,47.37,47.37,47.34,47.35,9662.360221474324,47.37,47.37,47.34,47.35,9662.3602
2009-04-16 12:20:00,47.35,47.37,47.25,47.26,18781.891217023127,47.35,47.37,47.25,47.26,18781.8912
2009-04-16 12:25:00,47.25,47.26,47.21,47.22,22473.12995331669,47.25,47.26,47.21,47.22,22473.13
2009-04-16 12:30:00,47.22,47.22,47.19,47.19,16067.745087395506,47.22,47.22,47.19,47.19,16067.7451
2009-04-16 12:35:00,47.2,47.22,47.07,47.07,14656.389099989145,47.2,47.22,47.07,47.07,14656.3891
2009-04-16 12:40:00,47.07,47.09,46.97,46.97,17370.535229616762,47.07,47.09,46.97,46.97,17370.5352
2009-04-16 12:45:00,46.98,47.05,46.98,47.04,28552.817283682554,46.98,47.05,46.98,47.04,28552.8173
2009-04-16 12:50:00,47.03,47.36,46.96,47.16,126587.77548583216,47.03,47.36,46.96,47.16,126587.7755
2009-04-16 12:55:00,47.15,47.22,47.09,47.2,29204.212354793184,47.15,47.22,47.09,47.2,29204.2124
2009-04-16 13:00:00,47.19,47.27,47.19,47.26,22364.564108131584,47.19,47.27,47.19,47.26,22364.5641
2009-04-16 13:05:00,47.27,47.27,47.11,47.14,21387.47150146564,47.27,47.27,47.11,47.14,21387.4715
2009-04-16 13:10:00,47.13,47.13,46.98,47.04,18999.022907393333,47.13,47.13,46.98,47.04,18999.0229
2009-04-16 13:15:00,47.05,47.11,47.0,47.1,19216.154597763543,47.05,47.11,47.0,47.1,19216.1546
2009-04-16 13:20:00,47.11,47.15,47.06,47.14,45597.654977744,47.11,47.15,47.06,47.14,45597.655
2009-04-16 13:25:00,47.14,47.17,47.11,47.14,26707.197915535773,47.14,47.17,47.11,47.14,26707.1979
2009-04-16 13:30:00,47.14,47.16,47.03,47.03,31049.831722939965,47.14,47.16,47.03,47.03,31049.8317
2009-04-16 13:35:00,47.03,47.07,47.01,47.02,36586.68982738031,47.03,47.07,47.01,47.02,36586.6898
2009-04-16 13:40:00,47.01,47.09,46.99,47.09,21387.47150146564,47.01,47.09,46.99,47.09,21387.4715
2009-04-16 13:45:00,47.09,47.14,47.04,47.04,20518.944739984803,47.09,47.14,47.04,47.04,20518.9447
2009-04-16 13:50:00,47.03,47.13,47.03,47.1,10965.150363695582,47.03,47.13,47.03,47.1,10965.1504
2009-04-16 13:55:00,47.09,47.11,47.07,47.11,44729.12821626317,47.09,47.11,47.07,47.11,44729.1282
2009-04-16 14:00:00,47.1,47.16,47.08,47.11,16610.57431332103,47.1,47.16,47.08,47.11,16610.5743
2009-04-16 14:05:00,47.11,47.2,47.11,47.14,22581.69579850179,47.11,47.2,47.11,47.14,22581.6958
2009-04-16 14:10:00,47.15,47.23,47.15,47.19,20084.681359244383,47.15,47.23,47.15,47.19,20084.6814
2009-04-16 14:15:00,47.21,47.23,47.16,47.17,13136.467267397677,47.21,47.23,47.16,47.17,13136.4673
2009-04-16 14:20:00,47.19,47.22,47.05,47.06,27684.29052220172,47.19,47.22,47.05,47.06,27684.2905
2009-04-16 14:25:00,47.07,47.29,47.05,47.22,40277.92856367387,47.07,47.29,47.05,47.22,40277.9286
2009-04-16 14:30:00,47.22,47.25,47.15,47.15,27250.02714146129,47.22,47.25,47.15,47.15,27250.0271
2009-04-16 14:35:00,47.15,47.28,47.13,47.26,28118.55390294213,47.15,47.28,47.13,47.26,28118.5539
2009-04-16 14:40:00,47.25,47.43,47.25,47.43,30181.304961459125,47.25,47.43,47.25,47.43,30181.305
2009-04-16 14:45:00,47.41,47.54,47.39,47.42,53848.659211811966,47.41,47.54,47.39,47.42,53848.6592
2009-04-16 14:50:00,47.43,47.7,47.41,47.57,56671.37118662469,47.43,47.7,47.41,47.57,56671.3712
2009-04-16 14:55:00,47.62,47.62,47.46,47.47,28552.817283682554,47.62,47.62,47.46,47.47,28552.8173
2009-04-16 15:00:00,47.47,47.51,47.39,47.46,47768.9718814461,47.47,47.51,47.39,47.46,47768.9719
2009-04-16 15:05:00,47.48,47.81,47.45,47.75,48203.23526218652,47.48,47.81,47.45,47.75,48203.2353
2009-04-16 15:10:00,47.73,47.87,47.64,47.69,58951.25393551189,47.73,47.87,47.64,47.69,58951.2539
2009-04-16 15:15:00,47.74,47.75,47.61,47.69,55042.88350884812,47.74,47.75,47.61,47.69,55042.8835
2009-04-16 15:20:00,47.69,47.76,47.61,47.61,91303.87580067312,47.69,47.76,47.61,47.61,91303.8758
2009-04-16 15:25:00,47.68,47.68,47.46,47.46,85332.75431549235,47.68,47.68,47.46,47.46,85332.7543
2009-04-16 15:30:00,47.46,47.59,47.46,47.54,62099.66344587993,47.46,47.59,47.46,47.54,62099.6634
2009-04-16 15:35:00,47.52,47.73,47.41,47.73,71762.02366735425,47.52,47.73,47.41,47.73,71762.0237
2009-04-16 15:40:00,47.73,47.76,47.3,47.31,114428.40082510044,47.73,47.76,47.3,47.31,114428.4008
2009-04-16 15:45:00,47.29,47.34,47.25,47.32,114862.66420584085,47.29,47.34,47.25,47.32,114862.6642
2009-04-16 15:50:00,47.32,47.41,46.88,47.34,116382.58603843232,47.32,47.41,46.88,47.34,116382.586
2009-04-16 15:55:00,47.36,47.57,47.07,47.43,260558.02844425145,47.36,47.57,47.07,47.43,260558.0284
2009-04-17 09:30:00,46.37,46.8,46.1,46.74,633156.009119531,46.37,46.8,46.1,46.74,633156.0091
2009-04-17 09:35:00,46.76,46.91,46.15,46.24,155574.85615025513,46.76,46.91,46.15,46.24,155574.8562
2009-04-17 09:40:00,46.27,46.42,46.06,46.15,123005.1025947237,46.27,46.42,46.06,46.15,123005.1026
2009-04-17 09:45:00,46.15,46.66,46.14,46.64,106068.83074584736,46.15,46.66,46.14,46.64,106068.8307
2009-04-17 09:50:00,46.64,46.65,46.42,46.53,68939.31169254152,46.64,46.65,46.42,46.53,68939.3117
2009-04-17 09:55:00,46.54,46.6,46.36,46.56,77733.14515253501,46.54,46.6,46.36,46.56,77733.1452
2009-04-17 10:00:00,46.58,46.65,46.42,46.64,76321.78916512865,46.58,46.65,46.42,46.64,76321.7892
2009-04-17 10:05:00,46.64,46.87,46.64,46.87,61665.40006513951,46.64,46.87,46.64,46.87,61665.4001
2009-04-17 10:10:00,46.87,46.9,46.76,46.78,87938.33459993487,46.87,46.9,46.76,46.78,87938.3346
2009-04-17 10:15:00,46.79,47.15,46.76,46.99,75344.6965584627,46.79,47.15,46.76,46.99,75344.6966
2009-04-17 10:20:00,46.99,47.05,46.67,46.75,76321.78916512865,46.99,47.05,46.67,46.75,76321.7892
2009-04-17 10:25:00,46.74,46.96,46.74,46.82,35066.76799478884,46.74,46.96,46.74,46.82,35066.768
2009-04-17 10:30:00,46.8,46.88,46.54,46.54,56237.10780588427,46.8,46.88,46.54,46.54,56237.1078
2009-04-17 10:35:00,46.52,46.64,46.52,46.64,54825.75181847791,46.52,46.64,46.52,46.64,54825.7518
2009-04-17 10:40:00,46.66,46.76,46.44,46.65,90218.21734882206,46.66,46.76,46.44,46.65,90218.2173
2009-04-17 10:45:00,46.66,47.02,46.65,46.99,43860.60145478233,46.66,47.02,46.65,46.99,43860.6015
2009-04-17 10:50:00,46.99,47.12,46.99,47.03,48094.669417001416,46.99,47.12,46.99,47.03,48094.6694
2009-04-17 10:55:00,47.04,47.19,46.87,46.96,56671.37118662469,47.04,47.19,46.87,46.96,56671.3712
2009-04-17 11:00:00,46.95,46.99,46.89,46.96,16719.140158506136,46.95,46.99,46.89,46.96,16719.1402
2009-04-17 11:05:00,46.94,47.0,46.88,46.93,82292.91065030942,46.94,47.0,46.88,46.93,82292.9107
2009-04-17 11:10:00,46.93,46.93,46.82,46.82,72956.24796439041,46.93,46.93,46.82,46.82,72956.248
2009-04-17 11:15:00,46.83,46.87,46.71,46.75,23450.22255998263,46.83,46.87,46.71,46.75,23450.2226
2009-04-17 11:20:00,46.75,46.75,46.62,46.68,21170.33981109543,46.75,46.75,46.62,46.68,21170.3398
2009-04-17 11:25:00,46.68,46.88,46.64,46.88,25621.539463684727,46.68,46.88,46.64,46.88,25621.5395
2009-04-17 11:30:00,46.87,46.9,46.83,46.88,20953.20812072522,46.87,46.9,46.83,46.88,20953.2081
2009-04-17 11:35:00,46.89,46.89,46.82,46.84,14330.69156443383,46.89,46.89,46.82,46.84,14330.6916
2009-04-17 11:40:00,46.84,46.87,46.84,46.85,8468.135924438173,46.84,46.87,46.84,46.85,8468.1359
2009-04-17 11:45:00,46.86,46.87,46.82,46.83,43643.46976441212,46.86,46.87,46.82,46.83,43643.4698
2009-04-17 11:50:00,46.83,46.83,46.71,46.73,12593.638041472152,46.83,46.83,46.71,46.73,12593.638
2009-04-17 11:55:00,46.73,46.73,46.68,46.72,13896.42818369341,46.73,46.73,46.68,46.72,13896.4282
2009-04-17 12:00:00,46.73,46.76,46.66,46.71,11616.54543480621,46.73,46.76,46.66,46.71,11616.5454
2009-04-17 12:05:00,46.72,46.75,46.69,46.73,8359.570079253068,46.72,46.75,46.69,46.73,8359.5701
2009-04-17 12:10:00,46.73,46.75,46.66,46.67,7925.306698512648,46.73,46.75,46.66,46.67,7925.3067
2009-04-17 12:15:00,46.66,46.67,46.66,46.66,14330.69156443383,46.66,46.67,46.66,46.66,14330.6916
2009-04-17 12:20:00,46.67,46.69,46.66,46.66,12810.769731842363,46.67,46.69,46.66,46.66,12810.7697
2009-04-17 12:25:00,46.66,46.67,46.66,46.67,6513.950711106286,46.66,46.67,46.66,46.67,6513.9507
2009-04-17 12:30:00,46.66,46.67,46.52,46.55,17044.837694061447,46.66,46.67,46.52,46.55,17044.8377
2009-04-17 12:35:00,46.54,46.6,46.52,46.54,18781.891217023127,46.54,46.6,46.52,46.54,18781.8912
2009-04-17 12:40:00,46.53,46.57,46.52,46.54,9662.360221474324,46.53,46.57,46.52,46.54,9662.3602
2009-04-17 12:45:00,46.54,46.75,46.54,46.68,26598.632070350668,46.54,46.75,46.54,46.68,26598.6321
2009-04-17 12:50:00,46.68,46.68,46.55,46.57,37238.08489849094,46.68,46.68,46.55,46.57,37238.0849
2009-04-17 12:55:00,46.56,46.67,46.55,46.67,12376.506351101943,46.56,46.67,46.55,46.67,12376.5064
2009-04-17 13:00:00,46.68,46.72,46.57,46.58,12050.80881554663,46.68,46.72,46.57,46.58,12050.8088
2009-04-17 13:05:00,46.57,46.57,46.43,46.5,27467.158831831508,46.57,46.57,46.43,46.5,27467.1588
2009-04-17 13:10:00,46.49,46.59,46.46,46.55,17261.969384431657,46.49,46.59,46.46,46.55,17261.9694
2009-04-17 13:15:00,46.55,46.56,46.43,46.44,9228.096840733906,46.55,46.56,46.43,46.44,9228.0968
2009-04-17 13:20:00,46.44,46.5,46.43,46.46,10205.189447399847,46.44,46.5,46.43,46.46,10205.1894
2009-04-17 13:25:00,46.46,46.55,46.46,46.55,27141.4612962762,46.46,46.55,46.46,46.55,27141.4613
2009-04-17 13:30:00,46.53,46.53,46.44,46.44,14982.086635544458,46.53,46.53,46.44,46.44,14982.0866
2009-04-17 13:35:00,46.44,46.54,46.41,46.5,18130.496145912497,46.44,46.54,46.41,46.5,18130.4961
2009-04-17 13:40:00,46.51,46.65,46.51,46.6,42123.54793182065,46.51,46.65,46.51,46.6,42123.5479
2009-04-17 13:45:00,46.61,46.65,46.53,46.56,44511.99652589296,46.61,46.65,46.53,46.56,44511.9965
2009-04-17 13:50:00,46.56,46.71,46.56,46.61,13245.033112582782,46.56,46.71,46.56,46.61,13245.0331
2009-04-17 13:55:00,46.62,46.64,46.53,46.62,14330.69156443383,46.62,46.64,46.53,46.62,14330.6916
2009-04-17 14:00:00,46.62,46.67,46.61,46.65,29312.77819997829,46.62,46.67,46.61,46.65,29312.7782
2009-04-17 14:05:00,46.65,46.66,46.61,46.65,32026.924329605907,46.65,46.66,46.61,46.65,32026.9243
2009-04-17 14:10:00,46.65,46.67,46.64,46.66,15090.652480729565,46.65,46.67,46.64,46.66,15090.6525
2009-04-17 14:15:00,46.66,46.66,46.64,46.65,15307.784171099773,46.66,46.66,46.64,46.65,15307.7842
2009-04-17 14:20:00,46.65,46.7,46.61,46.65,30398.43665182933,46.65,46.7,46.61,46.65,30398.4367
2009-04-17 14:25:00,46.65,46.7,46.65,46.68,25404.40777331452,46.65,46.7,46.65,46.68,25404.4078
2009-04-17 14:30:00,46.69,46.75,46.57,46.57,27901.422212571924,46.69,46.75,46.57,46.57,27901.4222
2009-04-17 14:35:00,46.57,46.63,46.53,46.62,20084.681359244383,46.57,46.63,46.53,46.62,20084.6814
2009-04-17 14:40:00,46.62,46.63,46.5,46.57,21821.73488220606,46.62,46.63,46.5,46.57,21821.7349
2009-04-17 14:45:00,46.57,46.57,46.36,46.36,41037.889479969606,46.57,46.57,46.36,46.36,41037.8895
2009-04-17 14:50:00,46.35,46.4,46.17,46.17,58082.72717403105,46.35,46.4,46.17,46.17,58082.7272
2009-04-17 14:55:00,46.17,46.19,46.1,46.11,70893.49690587341,46.17,46.19,46.1,46.11,70893.4969
2009-04-17 15:00:00,46.1,46.25,46.08,46.24,62533.92682662035,46.1,46.25,46.08,46.24,62533.9268
2009-04-17 15:05:00,46.24,46.25,46.12,46.13,55694.27857995874,46.24,46.25,46.12,46.13,55694.2786
2009-04-17 15:10:00,46.15,46.17,46.09,46.12,40712.19194441429,46.15,46.17,46.09,46.12,40712.1919
2009-04-17 15:15:00,46.12,46.29,46.09,46.1,100206.2751058517,46.12,46.29,46.09,46.1,100206.2751
2009-04-17 15:20:00,46.1,46.14,46.08,46.12,70350.66767994789,46.1,46.14,46.08,46.12,70350.6677
2009-04-17 15:25:00,46.12,46.14,46.07,46.13,56888.5028769949,46.12,46.14,46.07,46.13,56888.5029
2009-04-17 15:30:00,46.12,46.25,46.08,46.14,96840.73390511343,46.12,46.25,46.08,46.14,96840.7339
2009-04-17 15:35:00,46.13,46.14,46.1,46.1,73824.77472587125,46.13,46.14,46.1,46.1,73824.7747
2009-04-17 15:40:00,46.1,46.17,46.1,46.11,104657.474758441,46.1,46.17,46.1,46.11,104657.4748
2009-04-17 15:45:00,46.14,46.27,46.03,46.21,150689.3931169254,46.14,46.27,46.03,46.21,150689.3931
2009-04-17 15:50:00,46.21,46.62,46.07,46.11,163825.8603843231,46.21,46.62,46.07,46.11,163825.8604
2009-04-17 15:55:00,46.1,46.18,46.06,46.06,309955.48800347414,46.1,46.18,46.06,46.06,309955.488
2009-04-20 09:30:00,45.59,45.59,44.86,45.59,133318.85788730867,45.59,45.59,44.86,45.59,133318.8579
2009-04-20 09:35:00,45.55,45.59,45.16,45.49,159266.0948865487,45.55,45.59,45.16,45.49,159266.0949
2009-04-20 09:40:00,45.51,45.59,45.22,45.22,65139.50711106286,45.51,45.59,45.22,45.22,65139.5071
2009-04-20 09:45:00,45.25,45.25,45.08,45.14,117576.81033546849,45.25,45.25,45.08,45.14,117576.8103
2009-04-20 09:50:00,45.14,45.14,44.97,44.99,53957.22505699707,45.14,45.14,44.97,44.99,53957.2251
2009-04-20 09:55:00,45.0,45.02,44.5,44.63,159591.79242210402,45.0,45.02,44.5,44.63,159591.7924
2009-04-20 10:00:00,44.6,44.63,44.49,44.55,171316.90370209533,44.6,44.63,44.49,44.55,171316.9037
2009-04-20 10:05:00,44.54,44.78,44.54,44.66,108240.14764954946,44.54,44.78,44.54,44.66,108240.1476
2009-04-20 10:10:00,44.67,44.7,44.63,44.68,35066.76799478884,44.67,44.7,44.63,44.68,35066.768
2009-04-20 10:15:00,44.68,44.68,44.51,44.54,56671.37118662469,44.68,44.68,44.51,44.54,56671.3712
2009-04-20 10:20:00,44.54,44.68,44.44,44.68,43643.46976441212,44.54,44.68,44.44,44.68,43643.4698
2009-04-20 10:25:00,44.68,44.75,44.67,44.67,43860.60145478233,44.68,44.75,44.67,44.67,43860.6015
2009-04-20 10:30:00,44.68,44.68,44.37,44.43,43860.60145478233,44.68,44.68,44.37,44.43,43860.6015
2009-04-20 10:35:00,44.42,44.51,44.42,44.42,27575.724677016613,44.42,44.51,44.42,44.42,27575.7247
2009-04-20 10:40:00,44.41,44.48,44.32,44.37,45054.82575181848,44.41,44.48,44.32,44.37,45054.8258
2009-04-20 10:45:00,44.34,44.36,44.23,44.25,39843.66518293345,44.34,44.36,44.23,44.25,39843.6652
2009-04-20 10:50:00,44.24,44.26,44.14,44.18,66550.86309846923,44.24,44.26,44.14,44.18,66550.8631
2009-04-20 10:55:00,44.18,44.19,44.13,44.17,41037.889479969606,44.18,44.19,44.13,44.17,41037.8895
2009-04-20 11:00:00,44.17,44.28,44.16,44.19,35935.29475626968,44.17,44.28,44.16,44.19,35935.2948
2009-04-20 11:05:00,44.21,44.26,44.18,44.19,22255.99826294648,44.21,44.26,44.18,44.19,22255.9983
2009-04-20 11:10:00,44.19,44.23,44.19,44.22,21278.90565628053,44.19,44.23,44.19,44.22,21278.9057
2009-04-20 11:15:00,44.22,44.26,44.22,44.23,23884.48594072305,44.22,44.26,44.22,44.23,23884.4859
2009-04-20 11:20:00,44.24,44.37,44.17,44.37,65465.20464661818,44.24,44.37,44.17,44.37,65465.2046
2009-04-20 11:25:00,44.36,44.44,44.34,44.42,112148.51807621322,44.36,44.44,44.34,44.42,112148.5181
2009-04-20 11:30:00,44.41,44.43,44.39,44.42,28552.817283682554,44.41,44.43,44.39,44.42,28552.8173
2009-04-20 11:35:00,44.42,44.59,44.42,44.57,46900.44511996526,44.42,44.59,44.42,44.57,46900.4451
2009-04-20 11:40:00,44.57,44.59,44.51,44.58,55477.14688958854,44.57,44.59,44.51,44.58,55477.1469
2009-04-20 11:45:00,44.58,44.61,44.49,44.49,46574.747584409946,44.58,44.61,44.49,44.49,46574.7476
2009-04-20 11:50:00,44.49,44.5,44.35,44.47,24970.144392574097,44.49,44.5,44.35,44.47,24970.1444
2009-04-20 11:55:00,44.47,44.49,44.27,44.29,40060.79687330366,44.47,44.49,44.27,44.29,40060.7969
2009-04-20 12:00:00,44.28,44.29,44.12,44.26,36152.42644663989,44.28,44.29,44.12,44.26,36152.4264
2009-04-20 12:05:00,44.27,44.31,44.2,44.25,24861.578547388992,44.27,44.31,44.2,44.25,24861.5785
2009-04-20 12:10:00,44.25,44.25,44.16,44.19,15850.613397025296,44.25,44.25,44.16,44.19,15850.6134
2009-04-20 12:15:00,44.19,44.37,44.19,44.35,45380.52328737379,44.19,44.37,44.19,44.35,45380.5233
2009-04-20 12:20:00,44.35,44.42,44.26,44.26,54825.75181847791,44.35,44.42,44.26,44.26,54825.7518
2009-04-20 12:25:00,44.26,44.31,44.25,44.26,21496.037346650744,44.26,44.31,44.25,44.26,21496.0373
2009-04-20 12:30:00,44.25,44.35,44.25,44.3,15524.915861469985,44.25,44.35,44.25,44.3,15524.9159
2009-04-20 12:35:00,44.3,44.34,44.2,44.2,49288.89371403757,44.3,44.34,44.2,44.2,49288.8937
2009-04-20 12:40:00,44.21,44.21,44.19,44.2,15524.915861469985,44.21,44.21,44.19,44.2,15524.9159
2009-04-20 12:45:00,44.2,44.21,44.18,44.21,16067.745087395506,44.2,44.21,44.18,44.21,16067.7451
2009-04-20 12:50:00,44.2,44.21,44.16,44.2,10313.755292584952,44.2,44.21,44.16,44.2,10313.7553
2009-04-20 12:55:00,44.2,44.21,44.19,44.21,8359.570079253068,44.2,44.21,44.19,44.21,8359.5701
2009-04-20 13:00:00,44.2,44.23,44.14,44.23,39735.09933774835,44.2,44.23,44.14,44.23,39735.0993
2009-04-20 13:05:00,44.23,44.24,44.13,44.13,16393.44262295082,44.23,44.24,44.13,44.13,16393.4426
2009-04-20 13:10:00,44.13,44.19,44.12,44.18,16827.70600369124,44.13,44.19,44.12,44.18,16827.706
2009-04-20 13:15:00,44.19,44.31,44.18,44.3,16936.271848876346,44.19,44.31,44.18,44.3,16936.2718
2009-04-20 13:20:00,44.3,44.36,44.27,44.35,28009.98805775703,44.3,44.36,44.27,44.35,28009.9881
2009-04-20 13:25:00,44.34,44.53,44.34,44.51,14764.95494517425,44.34,44.53,44.34,44.51,14764.9549
2009-04-20 13:30:00,44.51,44.57,44.48,44.57,14764.95494517425,44.51,44.57,44.48,44.57,14764.9549
2009-04-20 13:35:00,44.59,44.6,44.46,44.48,22907.393334057106,44.59,44.6,44.46,44.48,22907.3933
2009-04-20 13:40:00,44.48,44.51,44.42,44.47,13245.033112582782,44.48,44.51,44.42,44.47,13245.0331
2009-04-20 13:45:00,44.47,44.48,44.37,44.39,61231.13668439909,44.47,44.48,44.37,44.39,61231.1367
2009-04-20 13:50:00,44.4,44.48,44.34,44.46,38323.74335034198,44.4,44.48,44.34,44.46,38323.7434
2009-04-20 13:55:00,44.47,44.48,44.44,44.45,29855.60742590381,44.47,44.48,44.44,44.45,29855.6074
2009-04-20 14:00:00,44.45,44.45,44.35,44.44,23558.788405167736,44.45,44.45,44.35,44.44,23558.7884
2009-04-20 14:05:00,44.44,44.45,44.38,44.4,15307.784171099773,44.44,44.45,44.38,44.4,15307.7842
2009-04-20 14:10:00,44.4,44.4,44.31,44.31,21170.33981109543,44.4,44.4,44.31,44.31,21170.3398
2009-04-20 14:15:00,44.32,44.43,44.3,44.42,18564.75952665292,44.32,44.43,44.3,44.42,18564.7595
2009-04-20 14:20:00,44.42,44.54,44.39,44.54,24318.749321463467,44.42,44.54,44.39,44.54,24318.7493
2009-04-20 14:25:00,44.54,44.6,44.45,44.57,30289.87080664423,44.54,44.6,44.45,44.57,30289.8708
2009-04-20 14:30:00,44.55,44.55,44.48,44.48,22473.12995331669,44.55,44.55,44.48,44.48,22473.13
2009-04-20 14:35:00,44.49,44.5,44.39,44.48,21061.773965910324,44.49,44.5,44.39,44.48,21061.774
2009-04-20 14:40:00,44.49,44.77,44.49,44.77,63619.58527847139,44.49,44.77,44.49,44.77,63619.5853
2009-04-20 14:45:00,44.77,44.83,44.66,44.7,44077.73314515254,44.77,44.83,44.66,44.7,44077.7331
2009-04-20 14:50:00,44.69,44.77,44.57,44.61,31809.792639235697,44.69,44.77,44.57,44.61,31809.7926
2009-04-20 14:55:00,44.61,44.65,44.46,44.61,30072.73911627402,44.61,44.65,44.46,44.61,30072.7391
2009-04-20 15:00:00,44.62,44.78,44.62,44.77,31266.96341331017,44.62,44.78,44.62,44.77,31266.9634
2009-04-20 15:05:00,44.77,44.87,44.74,44.85,32786.88524590164,44.77,44.87,44.74,44.85,32786.8852
2009-04-20 15:10:00,44.85,44.87,44.77,44.81,35175.333839973944,44.85,44.87,44.77,44.81,35175.3338
2009-04-20 15:15:00,44.81,44.84,44.76,44.8,51785.90815329498,44.81,44.84,44.76,44.8,51785.9082
2009-04-20 15:20:00,44.8,44.83,44.65,44.81,51568.77646292477,44.8,44.83,44.65,44.81,51568.7765
2009-04-20 15:25:00,44.82,44.89,44.77,44.88,70784.93106068831,44.82,44.89,44.77,44.88,70784.9311
2009-04-20 15:30:00,44.89,45.05,44.89,45.0,91195.309955488,44.89,45.05,44.89,45.0,91195.31
2009-04-20 15:35:00,45.0,45.02,44.94,44.97,52545.86906959071,45.0,45.02,44.94,44.97,52545.8691
2009-04-20 15:40:00,44.97,45.06,44.87,44.9,61339.7025295842,44.97,45.06,44.87,44.9,61339.7025
2009-04-20 15:45:00,44.9,44.99,44.88,44.91,54717.185973292806,44.9,44.99,44.88,44.91,54717.186
2009-04-20 15:50:00,44.91,44.92,44.75,44.76,92498.10009770926,44.91,44.92,44.75,44.76,92498.1001
2009-04-20 15:55:00,44.77,44.77,44.51,44.51,470415.80718705896,44.77,44.77,44.51,44.51,470415.8072
2009-04-21 09:30:00,44.28,44.98,43.36,43.55,292259.25523830205,44.28,44.98,43.36,43.55,292259.2552
2009-04-21 09:35:00,43.53,44.21,43.27,44.15,90218.21734882206,43.53,44.21,43.27,44.15,90218.2173
2009-04-21 09:40:00,44.18,44.27,43.83,44.11,104114.64553251548,44.18,44.27,43.83,44.11,104114.6455
2009-04-21 09:45:00,44.09,44.19,43.98,44.02,66008.0338725437,44.09,44.19,43.98,44.02,66008.0339
2009-04-21 09:50:00,44.02,44.11,43.89,43.9,79578.7645206818,44.02,44.11,43.89,43.9,79578.7645
2009-04-21 09:55:00,43.89,43.94,43.75,43.76,50048.8546303333,43.89,43.94,43.75,43.76,50048.8546
2009-04-21 10:00:00,43.76,43.76,43.63,43.65,78058.84268809033,43.76,43.76,43.63,43.65,78058.8427
2009-04-21 10:05:00,43.67,43.83,43.66,43.8,25730.10530886983,43.67,43.83,43.66,43.8,25730.1053
2009-04-21 10:10:00,43.8,43.83,43.49,43.51,22147.43241776137,43.8,43.83,43.49,43.51,22147.4324
2009-04-21 10:15:00,43.53,43.6,43.42,43.55,28878.51481923787,43.53,43.6,43.42,43.55,28878.5148
2009-04-21 10:20:00,43.57,43.6,43.45,43.46,26272.93453479536,43.57,43.6,43.45,43.46,26272.9345
2009-04-21 10:25:00,43.48,43.75,43.37,43.7,33329.71447182717,43.48,43.75,43.37,43.7,33329.7145
2009-04-21 10:30:00,43.68,43.84,43.68,43.84,43100.640538486594,43.68,43.84,43.68,43.84,43100.6405
2009-04-21 10:35:00,43.84,43.98,43.81,43.89,22690.261643686896,43.84,43.98,43.81,43.89,22690.2616
2009-04-21 10:40:00,43.88,43.97,43.84,43.95,18456.19368146781,43.88,43.97,43.84,43.95,18456.1937
2009-04-21 10:45:00,43.95,43.96,43.8,43.88,34415.37292367821,43.95,43.96,43.8,43.88,34415.3729
2009-04-21 10:50:00,43.87,43.9,43.8,43.8,19107.58875257844,43.87,43.9,43.8,43.8,19107.5888
2009-04-21 10:55:00,43.8,43.92,43.72,43.72,24210.18347627836,43.8,43.92,43.72,43.72,24210.1835
2009-04-21 11:00:00,43.73,43.89,43.72,43.89,17804.798610357182,43.73,43.89,43.72,43.89,17804.7986
2009-04-21 11:05:00,43.88,43.88,43.61,43.62,26381.50037998045,43.88,43.88,43.61,43.62,26381.5004
2009-04-21 11:10:00,43.61,43.74,43.61,43.74,16719.140158506136,43.61,43.74,43.61,43.74,16719.1402
2009-04-21 11:15:00,43.75,43.91,43.75,43.84,17804.798610357182,43.75,43.91,43.75,43.84,17804.7986
2009-04-21 11:20:00,43.83,43.88,43.8,43.86,17913.364455542287,43.83,43.88,43.8,43.86,17913.3645
2009-04-21 11:25:00,43.84,43.9,43.8,43.85,24970.144392574097,43.84,43.9,43.8,43.85,24970.1444
2009-04-21 11:30:00,43.87,43.95,43.85,43.94,36152.42644663989,43.87,43.95,43.85,43.94,36152.4264
2009-04-21 11:35:00,43.91,43.95,43.84,43.95,56888.5028769949,43.91,43.95,43.84,43.95,56888.5029
2009-04-21 11:40:00,43.95,44.1,43.95,44.07,34741.070459233524,43.95,44.1,43.95,44.07,34741.0705
2009-04-21 11:45:00,44.07,44.14,43.94,44.07,23993.05178590816,44.07,44.14,43.94,44.07,23993.0518
2009-04-21 11:50:00,44.06,44.11,43.99,44.11,43969.16729996744,44.06,44.11,43.99,44.11,43969.1673
2009-04-21 11:55:00,44.13,44.2,44.05,44.15,19976.11551405928,44.13,44.2,44.05,44.15,19976.1155
2009-04-21 12:00:00,44.18,44.3,44.05,44.3,52654.43491477581,44.18,44.3,44.05,44.3,52654.4349
2009-04-21 12:05:00,44.3,44.32,44.12,44.18,27250.02714146129,44.3,44.32,44.12,44.18,27250.0271
2009-04-21 12:10:00,44.16,44.21,44.07,44.07,8468.135924438173,44.16,44.21,44.07,44.07,8468.1359
2009-04-21 12:15:00,44.06,44.12,44.05,44.11,5862.555639995658,44.06,44.12,44.05,44.11,5862.5556
2009-04-21 12:20:00,44.11,44.18,44.1,44.11,6405.384865921182,44.11,44.18,44.1,44.11,6405.3849
2009-04-21 12:25:00,44.09,44.17,44.03,44.03,17804.798610357182,44.09,44.17,44.03,44.03,17804.7986
2009-04-21 12:30:00,44.04,44.09,44.03,44.08,6839.648246661601,44.04,44.09,44.03,44.08,6839.6482
2009-04-21 12:35:00,44.1,44.19,44.1,44.17,12376.506351101943,44.1,44.19,44.1,44.17,12376.5064
2009-04-21 12:40:00,44.13,44.18,44.1,44.15,7165.345782216915,44.13,44.18,44.1,44.15,7165.3458
2009-04-21 12:45:00,44.16,44.32,44.16,44.16,20193.24720442949,44.16,44.32,44.16,44.16,20193.2472
2009-04-21 12:50:00,44.19,44.19,43.96,43.98,26272.93453479536,44.19,44.19,43.96,43.98,26272.9345
2009-04-21 12:55:00,43.99,44.0,43.86,43.9,46683.31342959505,43.99,44.0,43.86,43.9,46683.3134
2009-04-21 13:00:00,43.9,43.91,43.86,43.9,14222.125719248725,43.9,43.91,43.86,43.9,14222.1257
2009-04-21 13:05:00,43.9,43.98,43.86,43.86,14764.95494517425,43.9,43.98,43.86,43.86,14764.9549
2009-04-21 13:10:00,43.86,43.9,43.84,43.84,13353.598957767888,43.86,43.9,43.84,43.84,13353.599
2009-04-21 13:15:00,43.84,43.84,43.75,43.79,21061.773965910324,43.84,43.84,43.75,43.79,21061.774
2009-04-21 13:20:00,43.79,43.93,43.79,43.83,12267.940505916838,43.79,43.93,43.79,43.83,12267.9405
2009-04-21 13:25:00,43.84,43.91,43.83,43.9,4776.89718814461,43.84,43.91,43.83,43.9,4776.8972
2009-04-21 13:30:00,43.91,43.97,43.89,43.91,13570.730648138097,43.91,43.97,43.89,43.91,13570.7306
2009-04-21 13:35:00,43.9,44.05,43.89,44.03,12159.374660731732,43.9,44.05,43.89,44.03,12159.3747
2009-04-21 13:40:00,44.01,44.1,43.96,43.98,10965.150363695582,44.01,44.1,43.96,43.98,10965.1504
2009-04-21 13:45:00,44.0,44.04,43.94,43.95,8793.833459993486,44.0,44.04,43.94,43.95,8793.8335
2009-04-21 13:50:00,43.92,43.95,43.81,43.85,14330.69156443383,43.92,43.95,43.81,43.85,14330.6916
2009-04-21 13:55:00,43.87,43.93,43.87,43.91,8359.570079253068,43.87,43.93,43.87,43.91,8359.5701
2009-04-21 14:00:00,43.96,44.01,43.8,43.8,27684.29052220172,43.96,44.01,43.8,43.8,27684.2905
2009-04-21 14:05:00,43.81,43.84,43.78,43.83,22038.86657257627,43.81,43.84,43.78,43.83,22038.8666
2009-04-21 14:10:00,43.85,43.85,43.74,43.75,33004.01693627185,43.85,43.85,43.74,43.75,33004.0169
2009-04-21 14:15:00,43.74,43.8,43.73,43.8,51460.21061773966,43.74,43.8,43.73,43.8,51460.2106
2009-04-21 14:20:00,43.8,43.81,43.73,43.74,23993.05178590816,43.8,43.81,43.73,43.74,23993.0518
2009-04-21 14:25:00,43.73,43.82,43.73,43.8,28987.08066442297,43.73,43.82,43.73,43.8,28987.0807
2009-04-21 14:30:00,43.8,43.84,43.75,43.82,30289.87080664423,43.8,43.84,43.75,43.82,30289.8708
2009-04-21 14:35:00,43.82,43.86,43.78,43.84,19976.11551405928,43.82,43.86,43.78,43.84,19976.1155
2009-04-21 14:40:00,43.84,43.86,43.73,43.76,41580.71870589512,43.84,43.86,43.73,43.76,41580.7187
2009-04-21 14:45:00,43.77,43.78,43.72,43.74,48854.63033329714,43.77,43.78,43.72,43.74,48854.6303
2009-04-21 14:50:00,43.75,43.88,43.74,43.84,40060.79687330366,43.75,43.88,43.74,43.84,40060.7969
2009-04-21 14:55:00,43.86,43.94,43.86,43.89,34741.070459233524,43.86,43.94,43.86,43.89,34741.0705
2009-04-21 15:00:00,43.89,43.9,43.84,43.89,30724.13418738465,43.89,43.9,43.84,43.89,30724.1342
2009-04-21 15:05:00,43.87,43.99,43.86,43.99,80230.15959179243,43.87,43.99,43.86,43.99,80230.1596
2009-04-21 15:10:00,44.0,44.04,43.96,44.0,43860.60145478233,44.0,44.04,43.96,44.0,43860.6015
2009-04-21 15:15:00,44.03,44.08,44.01,44.07,58299.85886440126,44.03,44.08,44.01,44.07,58299.8589
2009-04-21 15:20:00,44.07,44.07,44.0,44.0,32895.45109108675,44.07,44.07,44.0,44.0,32895.4511
2009-04-21 15:25:00,44.0,44.01,43.9,43.94,42666.377157746174,44.0,44.01,43.9,43.94,42666.3772
2009-04-21 15:30:00,43.95,43.98,43.82,43.82,67419.38985995007,43.95,43.98,43.82,43.82,67419.3899
2009-04-21 15:35:00,43.83,43.88,43.75,43.86,65899.4680273586,43.83,43.88,43.75,43.86,65899.468
2009-04-21 15:40:00,43.88,43.9,43.72,43.81,83270.00325697535,43.88,43.9,43.72,43.81,83270.0033
2009-04-21 15:45:00,43.8,43.82,43.74,43.76,88155.46629030508,43.8,43.82,43.74,43.76,88155.4663
2009-04-21 15:50:00,43.76,43.86,43.74,43.83,61665.40006513951,43.76,43.86,43.74,43.83,61665.4001
2009-04-21 15:55:00,43.84,43.9,43.76,43.78,158506.13397025297,43.84,43.9,43.76,43.78,158506.134
2009-04-22 09:30:00,43.13,43.53,43.04,43.53,54391.48843773749,43.13,43.53,43.04,43.53,54391.4884
2009-04-22 09:35:00,43.54,43.64,43.22,43.23,59059.819780697,43.54,43.64,43.22,43.23,59059.8198
2009-04-22 09:40:00,43.23,43.28,43.02,43.06,46683.31342959505,43.23,43.28,43.02,43.06,46683.3134
2009-04-22 09:45:00,43.08,43.2,42.85,43.2,42992.07469330149,43.08,43.2,42.85,43.2,42992.0747
2009-04-22 09:50:00,43.21,43.42,43.21,43.37,40820.7577895994,43.21,43.42,43.21,43.37,40820.7578
2009-04-22 09:55:00,43.39,43.44,43.36,43.37,21278.90565628053,43.39,43.44,43.36,43.37,21278.9057
2009-04-22 10:00:00,43.38,43.62,43.38,43.5,25838.671154054937,43.38,43.62,43.38,43.5,25838.6712
2009-04-22 10:05:00,43.5,43.77,43.5,43.57,25838.671154054937,43.5,43.77,43.5,43.57,25838.6712
2009-04-22 10:10:00,43.56,43.63,43.44,43.52,25512.97361849962,43.56,43.63,43.44,43.52,25512.9736
2009-04-22 10:15:00,43.52,43.6,43.41,43.48,33329.71447182717,43.52,43.6,43.41,43.48,33329.7145
2009-04-22 10:20:00,43.45,43.63,43.45,43.48,15850.613397025296,43.45,43.63,43.45,43.48,15850.6134
2009-04-22 10:25:00,43.49,43.58,43.44,43.48,29204.212354793184,43.49,43.58,43.44,43.48,29204.2124
2009-04-22 10:30:00,43.46,43.57,43.43,43.55,29421.344045163394,43.46,43.57,43.43,43.55,29421.344
2009-04-22 10:35:00,43.54,43.58,43.46,43.5,66767.99478883944,43.54,43.58,43.46,43.5,66767.9948
2009-04-22 10:40:00,43.49,43.51,43.46,43.5,24753.012702203887,43.49,43.51,43.46,43.5,24753.0127
2009-04-22 10:45:00,43.5,43.64,43.49,43.59,69265.00922809684,43.5,43.64,43.49,43.59,69265.0092
2009-04-22 10:50:00,43.61,43.68,43.56,43.66,43534.90391922701,43.61,43.68,43.56,43.66,43534.9039
2009-04-22 10:55:00,43.66,43.73,43.52,43.54,39409.40180219303,43.66,43.73,43.52,43.54,39409.4018
2009-04-22 11:00:00,43.53,43.64,43.51,43.58,20627.510585169905,43.53,43.64,43.51,43.58,20627.5106
2009-04-22 11:05:00,43.6,43.71,43.53,43.68,20410.37889479969,43.6,43.71,43.53,43.68,20410.3789
2009-04-22 11:10:00,43.7,43.71,43.57,43.63,17587.666919986972,43.7,43.71,43.57,43.63,17587.6669
2009-04-22 11:15:00,43.65,43.79,43.62,43.77,33655.41200738248,43.65,43.79,43.62,43.77,33655.412
2009-04-22 11:20:00,43.78,43.94,43.78,43.91,32461.187710346327,43.78,43.94,43.78,43.91,32461.1877
2009-04-22 11:25:00,43.89,43.92,43.84,43.87,28009.98805775703,43.89,43.92,43.84,43.87,28009.9881
2009-04-22 11:30:00,43.88,44.0,43.87,43.87,38866.57257626751,43.88,44.0,43.87,43.87,38866.5726
2009-04-22 11:35:00,43.87,43.9,43.84,43.89,16936.271848876346,43.87,43.9,43.84,43.89,16936.2718
2009-04-22 11:40:00,43.88,43.9,43.78,43.81,27141.4612962762,43.88,43.9,43.78,43.81,27141.4613
2009-04-22 11:45:00,43.8,43.85,43.75,43.76,34958.202149603734,43.8,43.85,43.75,43.76,34958.2021
2009-04-22 11:50:00,43.77,43.79,43.69,43.71,14222.125719248725,43.77,43.79,43.69,43.71,14222.1257
2009-04-22 11:55:00,43.72,43.83,43.69,43.82,20627.510585169905,43.72,43.83,43.69,43.82,20627.5106
2009-04-22 12:00:00,43.84,43.84,43.75,43.78,18781.891217023127,43.84,43.84,43.75,43.78,18781.8912
2009-04-22 12:05:00,43.78,43.84,43.7,43.82,44729.12821626317,43.78,43.84,43.7,43.82,44729.1282
2009-04-22 12:10:00,43.81,43.84,43.75,43.82,23233.09086961242,43.81,43.84,43.75,43.82,23233.0909
2009-04-22 12:15:00,43.83,43.84,43.75,43.78,20844.642275540114,43.83,43.84,43.75,43.78,20844.6423
2009-04-22 12:20:00,43.77,43.78,43.65,43.76,26707.197915535773,43.77,43.78,43.65,43.76,26707.1979
2009-04-22 12:25:00,43.74,43.75,43.67,43.73,17804.798610357182,43.74,43.75,43.67,43.73,17804.7986
2009-04-22 12:30:00,43.72,43.78,43.72,43.72,14222.125719248725,43.72,43.78,43.72,43.72,14222.1257
2009-04-22 12:35:00,43.72,43.85,43.71,43.84,14982.086635544458,43.72,43.85,43.71,43.84,14982.0866
2009-04-22 12:40:00,43.84,43.86,43.71,43.71,21061.773965910324,43.84,43.86,43.71,43.71,21061.774
2009-04-22 12:45:00,43.71,43.72,43.61,43.68,30832.700032569755,43.71,43.72,43.61,43.68,30832.7
2009-04-22 12:50:00,43.66,43.7,43.63,43.69,13570.730648138097,43.66,43.7,43.63,43.69,13570.7306
2009-04-22 12:55:00,43.69,43.72,43.66,43.67,11182.282054065792,43.69,43.72,43.66,43.67,11182.2821
2009-04-22 13:00:00,43.68,43.75,43.66,43.72,26381.50037998045,43.68,43.75,43.66,43.72,26381.5004
2009-04-22 13:05:00,43.7,43.74,43.66,43.71,24210.18347627836,43.7,43.74,43.66,43.71,24210.1835
2009-04-22 13:10:00,43.69,43.72,43.66,43.7,18890.45706220823,43.69,43.72,43.66,43.7,18890.4571
2009-04-22 13:15:00,43.7,43.82,43.7,43.79,20736.07643035501,43.7,43.82,43.7,43.79,20736.0764
2009-04-22 13:20:00,43.79,43.84,43.78,43.82,20084.681359244383,43.79,43.84,43.78,43.82,20084.6814
2009-04-22 13:25:00,43.81,43.85,43.79,43.83,23775.920095537946,43.81,43.85,43.79,43.83,23775.9201
2009-04-22 13:30:00,43.81,43.85,43.77,43.84,61556.834219954406,43.81,43.85,43.77,43.84,61556.8342
2009-04-22 13:35:00,43.84,43.89,43.81,43.84,14873.520790359353,43.84,43.89,43.81,43.84,14873.5208
2009-04-22 13:40:00,43.84,43.87,43.83,43.84,24535.88101183368,43.84,43.87,43.83,43.84,24535.881
2009-04-22 13:45:00,43.83,43.94,43.83,43.87,23993.05178590816,43.83,43.94,43.83,43.87,23993.0518
2009-04-22 13:50:00,43.87,43.89,43.85,43.87,31701.22679405059,43.87,43.89,43.85,43.87,31701.2268
2009-04-22 13:55:00,43.87,43.89,43.8,43.81,27141.4612962762,43.87,43.89,43.8,43.81,27141.4613
2009-04-22 14:00:00,43.81,43.85,43.8,43.8,27032.895451091088,43.81,43.85,43.8,43.8,27032.8955
2009-04-22 14:05:00,43.81,43.86,43.7,43.83,58625.55639995658,43.81,43.86,43.7,43.83,58625.5564
2009-04-22 14:10:00,43.84,43.91,43.84,43.88,41689.28455108023,43.84,43.91,43.84,43.88,41689.2846
2009-04-22 14:15:00,43.9,44.02,43.87,43.93,37998.04581478667,43.9,44.02,43.87,43.93,37998.0458
2009-04-22 14:20:00,43.92,44.05,43.92,43.96,29095.64650960808,43.92,44.05,43.92,43.96,29095.6465
2009-04-22 14:25:00,43.97,44.06,43.95,44.04,45597.654977744,43.97,44.06,43.95,44.04,45597.655
2009-04-22 14:30:00,44.05,44.19,44.03,44.03,67962.2190858756,44.05,44.19,44.03,44.03,67962.2191
2009-04-22 14:35:00,44.02,44.05,43.96,43.99,38323.74335034198,44.02,44.05,43.96,43.99,38323.7434
2009-04-22 14:40:00,43.99,44.05,43.98,44.03,32352.62186516122,43.99,44.05,43.98,44.03,32352.6219
2009-04-22 14:45:00,44.03,44.04,43.91,43.95,21821.73488220606,44.03,44.04,43.91,43.95,21821.7349
2009-04-22 14:50:00,43.95,44.09,43.91,44.05,41689.28455108023,43.95,44.09,43.91,44.05,41689.2846
2009-04-22 14:55:00,44.05,44.05,43.91,43.91,33546.84616219738,44.05,44.05,43.91,43.91,33546.8462
2009-04-22 15:00:00,43.92,43.92,43.76,43.88,55802.84442514385,43.92,43.92,43.76,43.88,55802.8444
2009-04-22 15:05:00,43.86,43.95,43.84,43.94,40603.62609922919,43.86,43.95,43.84,43.94,40603.6261
2009-04-22 15:10:00,43.95,44.17,43.95,44.1,61122.57083921399,43.95,44.17,43.95,44.1,61122.5708
2009-04-22 15:15:00,44.11,44.22,43.87,43.93,48746.06448811204,44.11,44.22,43.87,43.93,48746.0645
2009-04-22 15:20:00,43.94,44.01,43.85,43.97,45814.78666811421,43.94,44.01,43.85,43.97,45814.7867
2009-04-22 15:25:00,43.95,43.97,43.79,43.84,63293.88774291608,43.95,43.97,43.79,43.84,63293.8877
2009-04-22 15:30:00,43.84,43.85,43.64,43.72,82944.30572142004,43.84,43.85,43.64,43.72,82944.3057
2009-04-22 15:35:00,43.72,43.75,43.55,43.64,55477.14688958854,43.72,43.75,43.55,43.64,55477.1469
2009-04-22 15:40:00,43.62,43.72,43.48,43.6,70350.66767994789,43.62,43.72,43.48,43.6,70350.6677
2009-04-22 15:45:00,43.59,43.6,43.35,43.46,73281.94549994572,43.59,43.6,43.35,43.46,73281.9455
2009-04-22 15:50:00,43.46,43.61,43.42,43.49,78710.23775920096,43.46,43.61,43.42,43.49,78710.2378
2009-04-22 15:55:00,43.49,43.55,43.28,43.32,181413.5273043101,43.49,43.55,43.28,43.32,181413.5273
2009-04-23 09:30:00,42.84,43.01,42.47,42.62,96297.90467918794,42.84,43.01,42.47,42.62,96297.9047
2009-04-23 09:35:00,42.63,42.72,42.45,42.48,75670.39409401802,42.63,42.72,42.45,42.48,75670.3941
2009-04-23 09:40:00,42.48,42.48,42.16,42.17,61773.965910324616,42.48,42.48,42.16,42.17,61773.9659
2009-04-23 09:45:00,42.17,42.48,42.09,42.43,91086.7441103029,42.17,42.48,42.09,42.43,91086.7441
2009-04-23 09:50:00,42.43,42.48,42.3,42.36,44837.69406144827,42.43,42.48,42.3,42.36,44837.6941
2009-04-23 09:55:00,42.35,42.49,42.34,42.43,59602.64900662252,42.35,42.49,42.34,42.43,59602.649
2009-04-23 10:00:00,42.44,42.55,42.33,42.51,74910.4331777223,42.44,42.55,42.33,42.51,74910.4332
2009-04-23 10:05:00,42.48,42.54,42.34,42.48,41689.28455108023,42.48,42.54,42.34,42.48,41689.2846
2009-04-23 10:10:00,42.47,42.47,42.36,42.4,27901.422212571924,42.47,42.47,42.36,42.4,27901.4222
2009-04-23 10:15:00,42.41,42.58,42.34,42.56,30398.43665182933,42.41,42.58,42.34,42.56,30398.4367
2009-04-23 10:20:00,42.55,42.83,42.39,42.82,73824.77472587125,42.55,42.83,42.39,42.82,73824.7747
2009-04-23 10:25:00,42.83,42.88,42.66,42.66,54500.0542829226,42.83,42.88,42.66,42.66,54500.0543
2009-04-23 10:30:00,42.66,42.84,42.65,42.78,43969.16729996744,42.66,42.84,42.65,42.78,43969.1673
2009-04-23 10:35:00,42.8,42.89,42.72,42.79,29747.041580718706,42.8,42.89,42.72,42.79,29747.0416
2009-04-23 10:40:00,42.78,42.8,42.54,42.54,31158.39756812507,42.78,42.8,42.54,42.54,31158.3976
2009-04-23 10:45:00,42.54,42.78,42.51,42.77,27250.02714146129,42.54,42.78,42.51,42.77,27250.0271
2009-04-23 10:50:00,42.77,42.79,42.6,42.77,24753.012702203887,42.77,42.79,42.6,42.77,24753.0127
2009-04-23 10:55:00,42.76,42.76,42.47,42.58,40712.19194441429,42.76,42.76,42.47,42.58,40712.1919
2009-04-23 11:00:00,42.55,42.64,42.38,42.64,38215.17750515688,42.55,42.64,42.38,42.64,38215.1775
2009-04-23 11:05:00,42.63,42.73,42.56,42.65,34306.807078493104,42.63,42.73,42.56,42.65,34306.8071
2009-04-23 11:10:00,42.61,42.64,42.34,42.42,56237.10780588427,42.61,42.64,42.34,42.42,56237.1078
2009-04-23 11:15:00,42.44,42.53,42.38,42.52,34958.202149603734,42.44,42.53,42.38,42.52,34958.2021
2009-04-23 11:20:00,42.52,42.79,42.52,42.79,21278.90565628053,42.52,42.79,42.52,42.79,21278.9057
2009-04-23 11:25:00,42.79,42.85,42.68,42.69,15850.613397025296,42.79,42.85,42.68,42.69,15850.6134
2009-04-23 11:30:00,42.71,42.85,42.67,42.85,20627.510585169905,42.71,42.85,42.67,42.85,20627.5106
2009-04-23 11:35:00,42.86,42.94,42.81,42.86,36912.38736293562,42.86,42.94,42.81,42.86,36912.3874
2009-04-23 11:40:00,42.87,42.98,42.82,42.98,58408.42470958637,42.87,42.98,42.82,42.98,58408.4247
2009-04-23 11:45:00,42.98,43.01,42.84,42.88,16610.57431332103,42.98,43.01,42.84,42.88,16610.5743
2009-04-23 11:50:00,42.87,42.98,42.87,42.9,12267.940505916838,42.87,42.98,42.87,42.9,12267.9405
2009-04-23 11:55:00,42.89,42.92,42.71,42.83,35935.29475626968,42.89,42.92,42.71,42.83,35935.2948
2009-04-23 12:00:00,42.85,42.94,42.82,42.9,11507.979589621104,42.85,42.94,42.82,42.9,11507.9796
2009-04-23 12:05:00,42.9,42.97,42.86,42.88,12376.506351101943,42.9,42.97,42.86,42.88,12376.5064
2009-04-23 12:10:00,42.87,42.89,42.79,42.82,33981.1095429378,42.87,42.89,42.79,42.82,33981.1095
2009-04-23 12:15:00,42.83,42.92,42.78,42.82,24753.012702203887,42.83,42.92,42.78,42.82,24753.0127
2009-04-23 12:20:00,42.83,42.83,42.68,42.69,15307.784171099773,42.83,42.83,42.68,42.69,15307.7842
2009-04-23 12:25:00,42.69,42.73,42.63,42.69,11616.54543480621,42.69,42.73,42.63,42.69,11616.5454
2009-04-23 12:30:00,42.71,42.71,42.59,42.67,11507.979589621104,42.71,42.71,42.59,42.67,11507.9796
2009-04-23 12:35:00,42.66,42.75,42.64,42.74,13679.296493323202,42.66,42.75,42.64,42.74,13679.2965
2009-04-23 12:40:00,42.73,42.78,42.69,42.73,11616.54543480621,42.73,42.78,42.69,42.73,11616.5454
2009-04-23 12:45:00,42.74,42.76,42.71,42.74,6731.082401476496,42.74,42.76,42.71,42.74,6731.0824
2009-04-23 12:50:00,42.74,42.76,42.71,42.74,10965.150363695582,42.74,42.76,42.71,42.74,10965.1504
2009-04-23 12:55:00,42.74,42.78,42.6,42.67,39300.83595700793,42.74,42.78,42.6,42.67,39300.836
2009-04-23 13:00:00,42.67,42.68,42.6,42.64,39735.09933774835,42.67,42.68,42.6,42.64,39735.0993
2009-04-23 13:05:00,42.64,42.67,42.6,42.6,24861.578547388992,42.64,42.67,42.6,42.6,24861.5785
2009-04-23 13:10:00,42.62,42.67,42.59,42.65,27250.02714146129,42.62,42.67,42.59,42.65,27250.0271
2009-04-23 13:15:00,42.65,42.69,42.61,42.63,27467.158831831508,42.65,42.69,42.61,42.63,27467.1588
2009-04-23 13:20:00,42.65,42.67,42.6,42.61,88481.16382586039,42.65,42.67,42.6,42.61,88481.1638
2009-04-23 13:25:00,42.61,42.65,42.59,42.6,63511.01943328629,42.61,42.65,42.59,42.6,63511.0194
2009-04-23 13:30:00,42.6,42.66,42.56,42.62,51785.90815329498,42.6,42.66,42.56,42.62,51785.9082
2009-04-23 13:35:00,42.61,42.64,42.54,42.55,39409.40180219303,42.61,42.64,42.54,42.55,39409.4018
2009-04-23 13:40:00,42.56,42.61,42.5,42.59,16393.44262295082,42.56,42.61,42.5,42.59,16393.4426
2009-04-23 13:45:00,42.59,42.64,42.53,42.56,27467.158831831508,42.59,42.64,42.53,42.56,27467.1588
2009-04-23 13:50:00,42.58,42.58,42.42,42.55,43426.33807404191,42.58,42.58,42.42,42.55,43426.3381
2009-04-23 13:55:00,42.55,42.6,42.53,42.58,38975.13842145261,42.55,42.6,42.53,42.58,38975.1384
2009-04-23 14:00:00,42.59,42.61,42.44,42.57,39952.23102811856,42.59,42.61,42.44,42.57,39952.231
2009-04-23 14:05:00,42.57,42.64,42.56,42.56,21496.037346650744,42.57,42.64,42.56,42.56,21496.0373
2009-04-23 14:10:00,42.57,42.58,42.44,42.55,30289.87080664423,42.57,42.58,42.44,42.55,30289.8708
2009-04-23 14:15:00,42.54,42.62,42.54,42.6,16719.140158506136,42.54,42.62,42.54,42.6,16719.1402
2009-04-23 14:20:00,42.58,42.59,42.53,42.55,14982.086635544458,42.58,42.59,42.53,42.55,14982.0866
2009-04-23 14:25:00,42.56,42.56,42.41,42.49,71544.89197698404,42.56,42.56,42.41,42.49,71544.892
2009-04-23 14:30:00,42.49,42.55,42.45,42.45,25512.97361849962,42.49,42.55,42.45,42.45,25512.9736
2009-04-23 14:35:00,42.46,42.57,42.4,42.55,29747.041580718706,42.46,42.57,42.4,42.55,29747.0416
2009-04-23 14:40:00,42.55,42.6,42.45,42.47,37563.782434046254,42.55,42.6,42.45,42.47,37563.7824
2009-04-23 14:45:00,42.5,42.57,42.46,42.57,16719.140158506136,42.5,42.57,42.46,42.57,16719.1402
2009-04-23 14:50:00,42.57,42.58,42.42,42.42,26924.329605905983,42.57,42.58,42.42,42.42,26924.3296
2009-04-23 14:55:00,42.42,42.52,42.39,42.44,38106.61165997177,42.42,42.52,42.39,42.44,38106.6117
2009-04-23 15:00:00,42.45,42.52,42.41,42.48,40929.3236347845,42.45,42.52,42.41,42.48,40929.3236
2009-04-23 15:05:00,42.48,42.51,42.41,42.45,31809.792639235697,42.48,42.51,42.41,42.45,31809.7926
2009-04-23 15:10:00,42.45,42.45,42.32,42.35,47334.70850070568,42.45,42.45,42.32,42.35,47334.7085
2009-04-23 15:15:00,42.34,42.39,42.26,42.32,37129.51905330584,42.34,42.39,42.26,42.32,37129.5191
2009-04-23 15:20:00,42.33,42.38,42.19,42.36,91303.87580067312,42.33,42.38,42.19,42.36,91303.8758
2009-04-23 15:25:00,42.37,42.51,42.34,42.41,67093.69232439475,42.37,42.51,42.34,42.41,67093.6923
2009-04-23 15:30:00,42.4,42.46,42.34,42.41,61773.965910324616,42.4,42.46,42.34,42.41,61773.9659
2009-04-23 15:35:00,42.39,42.44,42.32,42.39,53088.69829551623,42.39,42.44,42.32,42.39,53088.6983
2009-04-23 15:40:00,42.41,42.49,42.34,42.49,86526.9786125285,42.41,42.49,42.34,42.49,86526.9786
2009-04-23 15:45:00,42.49,42.57,42.42,42.52,68287.9166214309,42.49,42.57,42.42,42.52,68287.9166
2009-04-23 15:50:00,42.52,42.58,42.44,42.46,88806.86136141571,42.52,42.58,42.44,42.46,88806.8614
2009-04-23 15:55:00,42.46,42.47,42.32,42.34,205732.27662577355,42.46,42.47,42.32,42.34,205732.2766
2009-04-24 09:30:00,42.39,42.73,42.3,42.48,59819.780696992726,42.39,42.73,42.3,42.48,59819.7807
2009-04-24 09:35:00,42.47,42.87,42.39,42.84,75561.82824883291,42.47,42.87,42.39,42.84,75561.8282
2009-04-24 09:40:00,42.83,42.99,42.74,42.96,95863.64129844752,42.83,42.99,42.74,42.96,95863.6413
2009-04-24 09:45:00,42.99,43.03,42.61,42.8,92932.36347844968,42.99,43.03,42.61,42.8,92932.3635
2009-04-24 09:50:00,42.81,42.95,42.79,42.8,116816.84941917274,42.81,42.95,42.79,42.8,116816.8494
2009-04-24 09:55:00,42.8,43.14,42.79,43.11,90543.91488437736,42.8,43.14,42.79,43.11,90543.9149
2009-04-24 10:00:00,43.09,43.18,43.04,43.14,104440.34306807078,43.09,43.18,43.04,43.14,104440.3431
2009-04-24 10:05:00,43.16,43.17,42.78,42.82,50591.68385625882,43.16,43.17,42.78,42.82,50591.6839
2009-04-24 10:10:00,42.83,42.91,42.78,42.88,30072.73911627402,42.83,42.91,42.78,42.88,30072.7391
2009-04-24 10:15:00,42.9,43.05,42.9,43.04,36478.1239821952,42.9,43.05,42.9,43.04,36478.124
2009-04-24 10:20:00,43.06,43.18,43.01,43.07,92715.23178807949,43.06,43.18,43.01,43.07,92715.2318
2009-04-24 10:25:00,43.06,43.2,42.99,43.02,97057.86559548366,43.06,43.2,42.99,43.02,97057.8656
2009-04-24 10:30:00,43.02,43.03,42.96,43.02,89349.69058734123,43.02,43.03,42.96,43.02,89349.6906
2009-04-24 10:35:00,43.01,43.12,42.91,42.91,120508.08815546628,43.01,43.12,42.91,42.91,120508.0882
2009-04-24 10:40:00,42.94,42.99,42.76,42.79,58625.55639995658,42.94,42.99,42.76,42.79,58625.5564
2009-04-24 10:45:00,42.79,43.01,42.72,42.92,37998.04581478667,42.79,43.01,42.72,42.92,37998.0458
2009-04-24 10:50:00,42.91,43.03,42.87,43.01,35718.16306589947,42.91,43.03,42.87,43.01,35718.1631
2009-04-24 10:55:00,43.02,43.03,42.88,42.88,28878.51481923787,43.02,43.03,42.88,42.88,28878.5148
2009-04-24 11:00:00,42.9,42.92,42.68,42.74,79578.7645206818,42.9,42.92,42.68,42.74,79578.7645
2009-04-24 11:05:00,42.73,42.76,42.55,42.75,50374.55216588861,42.73,42.76,42.55,42.75,50374.5522
2009-04-24 11:10:00,42.76,42.82,42.72,42.72,25404.40777331452,42.76,42.82,42.72,42.72,25404.4078
2009-04-24 11:15:00,42.72,42.74,42.6,42.64,25512.97361849962,42.72,42.74,42.6,42.64,25512.9736
2009-04-24 11:20:00,42.64,42.65,42.44,42.45,35501.03137552926,42.64,42.65,42.44,42.45,35501.0314
2009-04-24 11:25:00,42.45,42.64,42.4,42.61,18781.891217023127,42.45,42.64,42.4,42.61,18781.8912
2009-04-24 11:30:00,42.62,42.83,42.61,42.79,25621.539463684727,42.62,42.83,42.61,42.79,25621.5395
2009-04-24 11:35:00,42.79,42.84,42.71,42.77,15307.784171099773,42.79,42.84,42.71,42.77,15307.7842
2009-04-24 11:40:00,42.8,42.81,42.67,42.76,40820.7577895994,42.8,42.81,42.67,42.76,40820.7578
2009-04-24 11:45:00,42.76,42.76,42.63,42.69,36912.38736293562,42.76,42.76,42.63,42.69,36912.3874
2009-04-24 11:50:00,42.69,42.74,42.64,42.72,11942.242970361523,42.69,42.74,42.64,42.72,11942.243
2009-04-24 11:55:00,42.73,42.8,42.69,42.72,37672.34827923135,42.73,42.8,42.69,42.72,37672.3483
2009-04-24 12:00:00,42.72,42.73,42.57,42.6,32895.45109108675,42.72,42.73,42.57,42.6,32895.4511
2009-04-24 12:05:00,42.6,42.63,42.56,42.59,62533.92682662035,42.6,42.63,42.56,42.59,62533.9268
2009-04-24 12:10:00,42.58,42.7,42.56,42.64,26055.802844425143,42.58,42.7,42.56,42.64,26055.8028
2009-04-24 12:15:00,42.67,42.68,42.58,42.66,16502.008468135926,42.67,42.68,42.58,42.66,16502.0085
2009-04-24 12:20:00,42.68,42.74,42.66,42.72,10096.623602214744,42.68,42.74,42.66,42.72,10096.6236
2009-04-24 12:25:00,42.74,42.74,42.64,42.68,17479.101074801867,42.74,42.74,42.64,42.68,17479.1011
2009-04-24 12:30:00,42.69,42.79,42.68,42.73,17804.798610357182,42.69,42.79,42.68,42.73,17804.7986
2009-04-24 12:35:00,42.74,42.79,42.69,42.76,67962.2190858756,42.74,42.79,42.69,42.76,67962.2191
2009-04-24 12:40:00,42.75,42.76,42.72,42.74,9553.79437628922,42.75,42.76,42.72,42.74,9553.7944
2009-04-24 12:45:00,42.71,42.74,42.64,42.67,28444.25143849745,42.71,42.74,42.64,42.67,28444.2514
2009-04-24 12:50:00,42.67,42.72,42.63,42.69,17370.535229616762,42.67,42.72,42.63,42.69,17370.5352
2009-04-24 12:55:00,42.67,42.7,42.56,42.56,66767.99478883944,42.67,42.7,42.56,42.56,66767.9948
2009-04-24 13:00:00,42.56,42.67,42.54,42.65,14222.125719248725,42.56,42.67,42.54,42.65,14222.1257
2009-04-24 13:05:00,42.65,42.66,42.55,42.61,158180.43643469765,42.65,42.66,42.55,42.61,158180.4364
2009-04-24 13:10:00,42.62,42.62,42.59,42.6,75670.39409401802,42.62,42.62,42.59,42.6,75670.3941
2009-04-24 13:15:00,42.6,42.6,42.56,42.58,15090.652480729565,42.6,42.6,42.56,42.58,15090.6525
2009-04-24 13:20:00,42.59,42.6,42.53,42.54,17587.666919986972,42.59,42.6,42.53,42.54,17587.6669
2009-04-24 13:25:00,42.55,42.55,42.42,42.54,35066.76799478884,42.55,42.55,42.42,42.54,35066.768
2009-04-24 13:30:00,42.55,42.56,42.52,42.55,12159.374660731732,42.55,42.56,42.52,42.55,12159.3747
2009-04-24 13:35:00,42.55,42.55,42.33,42.42,55368.58104440344,42.55,42.55,42.33,42.42,55368.581
2009-04-24 13:40:00,42.44,42.48,42.4,42.47,7816.740853327544,42.44,42.48,42.4,42.47,7816.7409
2009-04-24 13:45:00,42.48,42.53,42.44,42.49,10748.018673325372,42.48,42.53,42.44,42.49,10748.0187
2009-04-24 13:50:00,42.5,42.57,42.49,42.49,22690.261643686896,42.5,42.57,42.49,42.49,22690.2616
2009-04-24 13:55:00,42.5,42.55,42.46,42.55,8033.872543697753,42.5,42.55,42.46,42.55,8033.8725
2009-04-24 14:00:00,42.55,42.59,42.42,42.53,75453.26240364781,42.55,42.59,42.42,42.53,75453.2624
2009-04-24 14:05:00,42.54,42.55,42.44,42.46,20518.944739984803,42.54,42.55,42.44,42.46,20518.9447
2009-04-24 14:10:00,42.45,42.47,42.34,42.43,55585.71273477364,42.45,42.47,42.34,42.43,55585.7127
2009-04-24 14:15:00,42.44,42.58,42.43,42.58,102377.5920095538,42.44,42.58,42.43,42.58,102377.592
2009-04-24 14:20:00,42.55,42.72,42.51,42.72,110411.46455325156,42.55,42.72,42.51,42.72,110411.4646
2009-04-24 14:25:00,42.71,42.84,42.71,42.84,102703.28954510912,42.71,42.84,42.71,42.84,102703.2895
2009-04-24 14:30:00,42.84,42.92,42.75,42.79,42232.11377700576,42.84,42.92,42.75,42.79,42232.1138
2009-04-24 14:35:00,42.77,42.84,42.69,42.74,28552.817283682554,42.77,42.84,42.69,42.74,28552.8173
2009-04-24 14:40:00,42.75,42.76,42.57,42.69,55260.01519921833,42.75,42.76,42.57,42.69,55260.0152
2009-04-24 14:45:00,42.7,42.78,42.55,42.55,21278.90565628053,42.7,42.78,42.55,42.55,21278.9057
2009-04-24 14:50:00,42.55,42.7,42.55,42.66,57648.46379329063,42.55,42.7,42.55,42.66,57648.4638
2009-04-24 14:55:00,42.66,42.67,42.56,42.65,35609.597220714364,42.66,42.67,42.56,42.65,35609.5972
2009-04-24 15:00:00,42.65,42.76,42.6,42.67,46574.747584409946,42.65,42.76,42.6,42.67,46574.7476
2009-04-24 15:05:00,42.67,42.83,42.65,42.82,28444.25143849745,42.67,42.83,42.65,42.82,28444.2514
2009-04-24 15:10:00,42.81,42.82,42.68,42.71,34415.37292367821,42.81,42.82,42.68,42.71,34415.3729
2009-04-24 15:15:00,42.71,42.74,42.66,42.66,24644.446857018786,42.71,42.74,42.66,42.66,24644.4469
2009-04-24 15:20:00,42.64,42.82,42.63,42.79,29529.9098903485,42.64,42.82,42.63,42.79,29529.9099
2009-04-24 15:25:00,42.79,42.81,42.56,42.67,137010.0966236022,42.79,42.81,42.56,42.67,137010.0966
2009-04-24 15:30:00,42.66,42.77,42.66,42.71,28769.948974052764,42.66,42.77,42.66,42.71,28769.949
2009-04-24 15:35:00,42.7,42.81,42.68,42.79,47768.9718814461,42.7,42.81,42.68,42.79,47768.9719
2009-04-24 15:40:00,42.79,42.82,42.72,42.72,52545.86906959071,42.79,42.82,42.72,42.72,52545.8691
2009-04-24 15:45:00,42.73,42.75,42.46,42.48,127239.1705569428,42.73,42.75,42.46,42.48,127239.1706
2009-04-24 15:50:00,42.47,42.87,42.32,42.44,161763.10932580612,42.47,42.87,42.32,42.44,161763.1093
2009-04-24 15:55:00,42.43,42.47,42.11,42.43,283573.98762349365,42.43,42.47,42.11,42.43,283573.9876
2009-04-27 09:30:00,42.23,43.1,42.23,43.06,84029.96417327109,42.23,43.1,42.23,43.06,84029.9642
2009-04-27 09:35:00,43.1,43.11,42.36,42.65,128541.96069916405,43.1,43.11,42.36,42.65,128541.9607
2009-04-27 09:40:00,42.67,42.84,42.35,42.42,122136.57583324288,42.67,42.84,42.35,42.42,122136.5758
2009-04-27 09:45:00,42.42,42.48,42.35,42.48,57865.59548366084,42.42,42.48,42.35,42.48,57865.5955
2009-04-27 09:50:00,42.51,42.67,42.34,42.35,53088.69829551623,42.51,42.67,42.34,42.35,53088.6983
2009-04-27 09:55:00,42.37,42.44,42.34,42.37,106937.3575073282,42.37,42.44,42.34,42.37,106937.3575
2009-04-27 10:00:00,42.37,42.6,42.32,42.55,134513.08218434482,42.37,42.6,42.32,42.55,134513.0822
2009-04-27 10:05:00,42.55,42.56,42.44,42.52,59276.9514710672,42.55,42.56,42.44,42.52,59276.9515
2009-04-27 10:10:00,42.54,42.57,42.45,42.53,37020.95320812073,42.54,42.57,42.45,42.53,37020.9532
2009-04-27 10:15:00,42.53,42.66,42.31,42.65,42557.81131256107,42.53,42.66,42.31,42.65,42557.8113
2009-04-27 10:20:00,42.65,42.83,42.65,42.69,40712.19194441429,42.65,42.83,42.65,42.69,40712.1919
2009-04-27 10:25:00,42.69,42.73,42.66,42.68,32244.05601997612,42.69,42.73,42.66,42.68,32244.056
2009-04-27 10:30:00,42.69,42.69,42.54,42.6,28444.25143849745,42.69,42.69,42.54,42.6,28444.2514
2009-04-27 10:35:00,42.57,42.66,42.53,42.55,82075.77895993921,42.57,42.66,42.53,42.55,82075.779
2009-04-27 10:40:00,42.54,42.67,42.51,42.64,51243.07892736945,42.54,42.67,42.51,42.64,51243.0789
2009-04-27 10:45:00,42.65,42.67,42.55,42.65,35826.728911084574,42.65,42.67,42.55,42.65,35826.7289
2009-04-27 10:50:00,42.65,42.7,42.62,42.67,39735.09933774835,42.65,42.7,42.62,42.67,39735.0993
2009-04-27 10:55:00,42.67,42.7,42.63,42.7,31375.52925849528,42.67,42.7,42.63,42.7,31375.5293
2009-04-27 11:00:00,42.7,42.74,42.65,42.67,27792.85636738682,42.7,42.74,42.65,42.67,27792.8564
2009-04-27 11:05:00,42.67,42.67,42.43,42.44,78384.54022364564,42.67,42.67,42.43,42.44,78384.5402
2009-04-27 11:10:00,42.44,42.45,42.43,42.44,40060.79687330366,42.44,42.45,42.43,42.44,40060.7969
2009-04-27 11:15:00,42.44,42.47,42.42,42.44,33546.84616219738,42.44,42.47,42.42,42.44,33546.8462
2009-04-27 11:20:00,42.44,42.45,42.4,42.44,37129.51905330584,42.44,42.45,42.4,42.44,37129.5191
2009-04-27 11:25:00,42.44,42.46,42.42,42.45,31375.52925849528,42.44,42.46,42.42,42.45,31375.5293
2009-04-27 11:30:00,42.44,42.46,42.42,42.44,15199.218325914668,42.44,42.46,42.42,42.44,15199.2183
2009-04-27 11:35:00,42.45,42.47,42.42,42.44,25404.40777331452,42.45,42.47,42.42,42.44,25404.4078
2009-04-27 11:40:00,42.44,42.46,42.41,42.42,22907.393334057106,42.44,42.46,42.41,42.42,22907.3933
2009-04-27 11:45:00,42.43,42.46,42.43,42.44,18239.0619910976,42.43,42.46,42.43,42.44,18239.062
2009-04-27 11:50:00,42.44,42.47,42.44,42.44,33872.54369775269,42.44,42.47,42.44,42.44,33872.5437
2009-04-27 11:55:00,42.45,42.45,42.42,42.44,37238.08489849094,42.45,42.45,42.42,42.44,37238.0849
2009-04-27 12:00:00,42.43,42.47,42.43,42.46,27901.422212571924,42.43,42.47,42.43,42.46,27901.4222
2009-04-27 12:05:00,42.46,42.46,42.44,42.44,20193.24720442949,42.46,42.46,42.44,42.44,20193.2472
2009-04-27 12:10:00,42.44,42.55,42.44,42.55,29095.64650960808,42.44,42.55,42.44,42.55,29095.6465
2009-04-27 12:15:00,42.55,42.55,42.51,42.52,17153.403539246552,42.55,42.55,42.51,42.52,17153.4035
2009-04-27 12:20:00,42.52,42.64,42.51,42.61,23124.52502442732,42.52,42.64,42.51,42.61,23124.525
2009-04-27 12:25:00,42.62,42.63,42.52,42.6,22798.827488872,42.62,42.63,42.52,42.6,22798.8275
2009-04-27 12:30:00,42.62,42.66,42.55,42.57,17696.232765172077,42.62,42.66,42.55,42.57,17696.2328
2009-04-27 12:35:00,42.57,42.65,42.51,42.63,17913.364455542287,42.57,42.65,42.51,42.63,17913.3645
2009-04-27 12:40:00,42.64,42.67,42.62,42.64,29312.77819997829,42.64,42.67,42.62,42.64,29312.7782
2009-04-27 12:45:00,42.62,42.63,42.55,42.6,17153.403539246552,42.62,42.63,42.55,42.6,17153.4035
2009-04-27 12:50:00,42.61,42.65,42.58,42.63,13570.730648138097,42.61,42.65,42.58,42.63,13570.7306
2009-04-27 12:55:00,42.64,42.67,42.6,42.61,14547.82325480404,42.64,42.67,42.6,42.61,14547.8233
2009-04-27 13:00:00,42.61,42.61,42.53,42.55,18347.627836282707,42.61,42.61,42.53,42.55,18347.6278
2009-04-27 13:05:00,42.55,42.59,42.51,42.59,14873.520790359353,42.55,42.59,42.51,42.59,14873.5208
2009-04-27 13:10:00,42.57,42.65,42.57,42.59,12159.374660731732,42.57,42.65,42.57,42.59,12159.3747
2009-04-27 13:15:00,42.59,42.61,42.5,42.51,11725.111279991315,42.59,42.61,42.5,42.51,11725.1113
2009-04-27 13:20:00,42.52,42.55,42.45,42.55,17587.666919986972,42.52,42.55,42.45,42.55,17587.6669
2009-04-27 13:25:00,42.54,42.58,42.49,42.5,14656.389099989145,42.54,42.58,42.49,42.5,14656.3891
2009-04-27 13:30:00,42.49,42.55,42.45,42.55,13245.033112582782,42.49,42.55,42.45,42.55,13245.0331
2009-04-27 13:35:00,42.55,42.55,42.48,42.55,10856.584518510475,42.55,42.55,42.48,42.55,10856.5845
2009-04-27 13:40:00,42.55,42.58,42.55,42.58,7273.91162740202,42.55,42.58,42.55,42.58,7273.9116
2009-04-27 13:45:00,42.57,42.6,42.52,42.52,23993.05178590816,42.57,42.6,42.52,42.52,23993.0518
2009-04-27 13:50:00,42.52,42.57,42.51,42.55,27141.4612962762,42.52,42.57,42.51,42.55,27141.4613
2009-04-27 13:55:00,42.55,42.61,42.51,42.61,14873.520790359353,42.55,42.61,42.51,42.61,14873.5208
2009-04-27 14:00:00,42.59,42.6,42.53,42.57,17261.969384431657,42.59,42.6,42.53,42.57,17261.9694
2009-04-27 14:05:00,42.56,42.64,42.55,42.55,16936.271848876346,42.56,42.64,42.55,42.55,16936.2718
2009-04-27 14:10:00,42.55,42.67,42.54,42.55,21713.169037020954,42.55,42.67,42.54,42.55,21713.169
2009-04-27 14:15:00,42.54,42.63,42.51,42.54,35283.89968515905,42.54,42.63,42.51,42.54,35283.8997
2009-04-27 14:20:00,42.55,42.64,42.54,42.62,32569.75355553143,42.55,42.64,42.54,42.62,32569.7536
2009-04-27 14:25:00,42.61,42.61,42.52,42.57,13462.164802952992,42.61,42.61,42.52,42.57,13462.1648
2009-04-27 14:30:00,42.57,42.71,42.55,42.68,22255.99826294648,42.57,42.71,42.55,42.68,22255.9983
2009-04-27 14:35:00,42.68,42.74,42.68,42.73,9662.360221474324,42.68,42.74,42.68,42.73,9662.3602
2009-04-27 14:40:00,42.73,42.74,42.63,42.65,18673.325371838026,42.73,42.74,42.63,42.65,18673.3254
2009-04-27 14:45:00,42.63,42.65,42.61,42.63,19758.98382368907,42.63,42.65,42.61,42.63,19758.9838
2009-04-27 14:50:00,42.65,42.67,42.6,42.6,40603.62609922919,42.65,42.67,42.6,42.6,40603.6261
2009-04-27 14:55:00,42.59,42.61,42.57,42.59,39409.40180219303,42.59,42.61,42.57,42.59,39409.4018
2009-04-27 15:00:00,42.6,42.61,42.52,42.53,24753.012702203887,42.6,42.61,42.52,42.53,24753.0127
2009-04-27 15:05:00,42.53,42.53,42.44,42.49,27901.422212571924,42.53,42.53,42.44,42.49,27901.4222
2009-04-27 15:10:00,42.51,42.53,42.46,42.46,20410.37889479969,42.51,42.53,42.46,42.46,20410.3789
2009-04-27 15:15:00,42.45,42.58,42.45,42.57,25730.10530886983,42.45,42.58,42.45,42.57,25730.1053
2009-04-27 15:20:00,42.57,42.67,42.54,42.55,33872.54369775269,42.57,42.67,42.54,42.55,33872.5437
2009-04-27 15:25:00,42.55,42.56,42.46,42.55,17913.364455542287,42.55,42.56,42.46,42.55,17913.3645
2009-04-27 15:30:00,42.55,42.64,42.49,42.5,29421.344045163394,42.55,42.64,42.49,42.5,29421.344
2009-04-27 15:35:00,42.52,42.6,42.48,42.58,28661.38312886766,42.52,42.6,42.48,42.58,28661.3831
2009-04-27 15:40:00,42.58,42.67,42.51,42.67,65356.63880143307,42.58,42.67,42.51,42.67,65356.6388
2009-04-27 15:45:00,42.66,42.69,42.54,42.58,82184.34480512432,42.66,42.69,42.54,42.58,82184.3448
2009-04-27 15:50:00,42.57,42.58,42.4,42.49,100314.8409510368,42.57,42.58,42.4,42.49,100314.841
2009-04-27 15:55:00,42.48,42.54,42.24,42.53,191075.8875257844,42.48,42.54,42.24,42.53,191075.8875
2009-04-28 09:30:00,42.25,43.0,42.25,42.55,42774.94300293128,42.25,43.0,42.25,42.55,42774.943
2009-04-28 09:35:00,42.55,42.79,42.38,42.62,34089.675388122894,42.55,42.79,42.38,42.62,34089.6754
2009-04-28 09:40:00,42.62,42.99,42.6,42.84,37889.47996960156,42.62,42.99,42.6,42.84,37889.48
2009-04-28 09:45:00,42.84,42.97,42.83,42.94,33438.28031701227,42.84,42.97,42.83,42.94,33438.2803
2009-04-28 09:50:00,42.94,43.06,42.93,43.04,52763.00075996092,42.94,43.06,42.93,43.04,52763.0008
2009-04-28 09:55:00,43.02,43.29,43.02,43.29,52437.3032244056,43.02,43.29,43.02,43.29,52437.3032
2009-04-28 10:00:00,43.3,43.49,43.25,43.25,77841.71099772012,43.3,43.49,43.25,43.25,77841.711
2009-04-28 10:05:00,43.26,43.39,43.25,43.39,56128.54196069916,43.26,43.39,43.25,43.39,56128.542
2009-04-28 10:10:00,43.38,43.43,43.21,43.23,38432.30919552709,43.38,43.43,43.21,43.23,38432.3092
2009-04-28 10:15:00,43.25,43.25,43.13,43.2,19541.85213331886,43.25,43.25,43.13,43.2,19541.8521
2009-04-28 10:20:00,43.21,43.31,43.14,43.29,47660.406036261,43.21,43.31,43.14,43.29,47660.406
2009-04-28 10:25:00,43.29,43.34,43.27,43.29,39952.23102811856,43.29,43.34,43.27,43.29,39952.231
2009-04-28 10:30:00,43.29,43.33,43.24,43.26,26272.93453479536,43.29,43.33,43.24,43.26,26272.9345
2009-04-28 10:35:00,43.25,43.29,43.25,43.29,20844.642275540114,43.25,43.29,43.25,43.29,20844.6423
2009-04-28 10:40:00,43.29,43.33,43.26,43.29,38106.61165997177,43.29,43.33,43.26,43.29,38106.6117
2009-04-28 10:45:00,43.29,43.38,43.28,43.29,67745.08739550538,43.29,43.38,43.28,43.29,67745.0874
2009-04-28 10:50:00,43.29,43.31,43.21,43.28,25730.10530886983,43.29,43.31,43.21,43.28,25730.1053
2009-04-28 10:55:00,43.27,43.29,43.16,43.29,14873.520790359353,43.27,43.29,43.16,43.29,14873.5208
2009-04-28 11:00:00,43.28,43.32,43.27,43.28,28661.38312886766,43.28,43.32,43.27,43.28,28661.3831
2009-04-28 11:05:00,43.27,43.27,43.2,43.25,11073.716208880687,43.27,43.27,43.2,43.25,11073.7162
2009-04-28 11:10:00,43.25,43.29,43.22,43.25,15090.652480729565,43.25,43.29,43.22,43.25,15090.6525
2009-04-28 11:15:00,43.26,43.38,43.24,43.37,29529.9098903485,43.26,43.38,43.24,43.37,29529.9099
2009-04-28 11:20:00,43.37,43.48,43.37,43.41,21061.773965910324,43.37,43.48,43.37,43.41,21061.774
2009-04-28 11:25:00,43.39,43.48,43.36,43.4,18130.496145912497,43.39,43.48,43.36,43.4,18130.4961
2009-04-28 11:30:00,43.39,43.46,43.35,43.43,13136.467267397677,43.39,43.46,43.35,43.43,13136.4673
2009-04-28 11:35:00,43.43,43.48,43.41,43.48,13245.033112582782,43.43,43.48,43.41,43.48,13245.0331
2009-04-28 11:40:00,43.47,43.52,43.42,43.49,27358.592986646403,43.47,43.52,43.42,43.49,27358.593
2009-04-28 11:45:00,43.5,43.5,43.36,43.41,32352.62186516122,43.5,43.5,43.36,43.41,32352.6219
2009-04-28 11:50:00,43.4,43.44,43.36,43.44,17913.364455542287,43.4,43.44,43.36,43.44,17913.3645
2009-04-28 11:55:00,43.45,43.5,43.41,43.49,14439.257409618936,43.45,43.5,43.41,43.49,14439.2574
2009-04-28 12:00:00,43.49,43.54,43.49,43.53,15199.218325914668,43.49,43.54,43.49,43.53,15199.2183
2009-04-28 12:05:00,43.53,43.54,43.44,43.46,13462.164802952992,43.53,43.54,43.44,43.46,13462.1648
2009-04-28 12:10:00,43.47,43.53,43.45,43.49,11507.979589621104,43.47,43.53,43.45,43.49,11507.9796
2009-04-28 12:15:00,43.49,43.51,43.45,43.46,7273.91162740202,43.49,43.51,43.45,43.46,7273.9116
2009-04-28 12:20:00,43.46,43.57,43.46,43.56,20518.944739984803,43.46,43.57,43.46,43.56,20518.9447
2009-04-28 12:25:00,43.54,43.57,43.53,43.54,22255.99826294648,43.54,43.57,43.53,43.54,22255.9983
2009-04-28 12:30:00,43.54,43.63,43.53,43.63,29638.4757355336,43.54,43.63,43.53,43.63,29638.4757
2009-04-28 12:35:00,43.63,43.72,43.62,43.67,34632.50461404842,43.63,43.72,43.62,43.67,34632.5046
2009-04-28 12:40:00,43.65,43.76,43.65,43.75,16284.876777765716,43.65,43.76,43.65,43.75,16284.8768
2009-04-28 12:45:00,43.72,43.86,43.72,43.84,29638.4757355336,43.72,43.86,43.72,43.84,29638.4757
2009-04-28 12:50:00,43.84,43.84,43.77,43.81,24318.749321463467,43.84,43.84,43.77,43.81,24318.7493
2009-04-28 12:55:00,43.81,43.84,43.78,43.83,22473.12995331669,43.81,43.84,43.78,43.83,22473.13
2009-04-28 13:00:00,43.84,43.91,43.81,43.86,24427.31516664857,43.84,43.91,43.81,43.86,24427.3152
2009-04-28 13:05:00,43.86,43.86,43.62,43.72,25404.40777331452,43.86,43.86,43.62,43.72,25404.4078
2009-04-28 13:10:00,43.72,43.73,43.69,43.71,11182.282054065792,43.72,43.73,43.69,43.71,11182.2821
2009-04-28 13:15:00,43.69,43.76,43.69,43.72,12376.506351101943,43.69,43.76,43.69,43.72,12376.5064
2009-04-28 13:20:00,43.72,43.78,43.7,43.75,41906.41624145044,43.72,43.78,43.7,43.75,41906.4162
2009-04-28 13:25:00,43.72,43.74,43.65,43.66,79144.50113994138,43.72,43.74,43.65,43.66,79144.5011
2009-04-28 13:30:00,43.65,43.66,43.52,43.55,96732.16805992836,43.65,43.66,43.52,43.55,96732.1681
2009-04-28 13:35:00,43.54,43.58,43.38,43.42,48637.49864292693,43.54,43.58,43.38,43.42,48637.4986
2009-04-28 13:40:00,43.43,43.47,43.25,43.3,39300.83595700793,43.43,43.47,43.25,43.3,39300.836
2009-04-28 13:45:00,43.3,43.44,43.28,43.43,27792.85636738682,43.3,43.44,43.28,43.43,27792.8564
2009-04-28 13:50:00,43.45,43.53,43.43,43.52,48311.801107371626,43.45,43.53,43.43,43.52,48311.8011
2009-04-28 13:55:00,43.52,43.53,43.47,43.47,29529.9098903485,43.52,43.53,43.47,43.47,29529.9099
2009-04-28 14:00:00,43.49,43.6,43.47,43.53,30072.73911627402,43.49,43.6,43.47,43.53,30072.7391
2009-04-28 14:05:00,43.52,43.56,43.46,43.55,39735.09933774835,43.52,43.56,43.46,43.55,39735.0993
2009-04-28 14:10:00,43.55,43.6,43.52,43.52,21930.300727391164,43.55,43.6,43.52,43.52,21930.3007
2009-04-28 14:15:00,43.52,43.55,43.51,43.51,27467.158831831508,43.52,43.55,43.51,43.51,27467.1588
2009-04-28 14:20:00,43.51,43.72,43.5,43.72,33112.58278145696,43.51,43.72,43.5,43.72,33112.5828
2009-04-28 14:25:00,43.71,43.72,43.62,43.62,20844.642275540114,43.71,43.72,43.62,43.62,20844.6423
2009-04-28 14:30:00,43.64,43.82,43.64,43.77,30832.700032569755,43.64,43.82,43.64,43.77,30832.7
2009-04-28 14:35:00,43.77,43.81,43.72,43.78,20953.20812072522,43.77,43.81,43.72,43.78,20953.2081
2009-04-28 14:40:00,43.79,43.79,43.7,43.71,23015.95917924221,43.79,43.79,43.7,43.71,23015.9592
2009-04-28 14:45:00,43.72,43.73,43.67,43.72,34523.938768863314,43.72,43.73,43.67,43.72,34523.9388
2009-04-28 14:50:00,43.72,43.79,43.72,43.75,23341.65671479753,43.72,43.79,43.72,43.75,23341.6567
2009-04-28 14:55:00,43.76,43.8,43.75,43.79,18239.0619910976,43.76,43.8,43.75,43.79,18239.062
2009-04-28 15:00:00,43.78,43.86,43.77,43.8,32786.88524590164,43.78,43.86,43.77,43.8,32786.8852
2009-04-28 15:05:00,43.8,43.81,43.67,43.8,34632.50461404842,43.8,43.81,43.67,43.8,34632.5046
2009-04-28 15:10:00,43.81,43.86,43.74,43.75,38323.74335034198,43.81,43.86,43.74,43.75,38323.7434
2009-04-28 15:15:00,43.77,43.82,43.71,43.71,98360.65573770492,43.77,43.82,43.71,43.71,98360.6557
2009-04-28 15:20:00,43.69,43.84,43.66,43.77,61991.097600694826,43.69,43.84,43.66,43.77,61991.0976
2009-04-28 15:25:00,43.79,43.84,43.75,43.75,47117.57681033547,43.79,43.84,43.75,43.75,47117.5768
2009-04-28 15:30:00,43.77,43.8,43.73,43.75,85875.58354141787,43.77,43.8,43.73,43.75,85875.5835
2009-04-28 15:35:00,43.75,43.79,43.67,43.69,61991.097600694826,43.75,43.79,43.67,43.69,61991.0976
2009-04-28 15:40:00,43.68,43.68,43.54,43.64,51351.64477255456,43.68,43.68,43.54,43.64,51351.6448
2009-04-28 15:45:00,43.64,43.75,43.6,43.69,72847.6821192053,43.64,43.75,43.6,43.69,72847.6821
2009-04-28 15:50:00,43.67,43.75,43.59,43.75,88046.90044511997,43.67,43.75,43.59,43.75,88046.9004
2009-04-28 15:55:00,43.75,43.75,43.57,43.65,132776.02866138314,43.75,43.75,43.57,43.65,132776.0287
2009-04-29 09:30:00,44.22,44.23,43.72,44.0,89783.95396808164,44.22,44.23,43.72,44.0,89783.954
2009-04-29 09:35:00,44.0,44.04,43.84,43.91,58299.85886440126,44.0,44.04,43.84,43.91,58299.8589
2009-04-29 09:40:00,43.93,44.21,43.88,44.18,43643.46976441212,43.93,44.21,43.88,44.18,43643.4698
2009-04-29 09:45:00,44.18,44.3,44.18,44.27,53414.395831071546,44.18,44.3,44.18,44.27,53414.3958
2009-04-29 09:50:00,44.27,44.32,44.13,44.14,39626.53349256324,44.27,44.32,44.13,44.14,39626.5335
2009-04-29 09:55:00,44.13,44.21,44.11,44.19,28552.817283682554,44.13,44.21,44.11,44.19,28552.8173
2009-04-29 10:00:00,44.19,44.29,44.17,44.19,54282.92259255239,44.19,44.29,44.17,44.19,54282.9226
2009-04-29 10:05:00,44.18,44.18,43.99,44.02,54825.75181847791,44.18,44.18,43.99,44.02,54825.7518
2009-04-29 10:10:00,44.01,44.1,43.95,44.06,68722.18000217131,44.01,44.1,43.95,44.06,68722.18
2009-04-29 10:15:00,44.07,44.49,44.07,44.47,95429.3779177071,44.07,44.49,44.07,44.47,95429.3779
2009-04-29 10:20:00,44.47,44.56,44.38,44.45,77841.71099772012,44.47,44.56,44.38,44.45,77841.711
2009-04-29 10:25:00,44.47,44.67,44.34,44.36,85115.62262512214,44.47,44.67,44.34,44.36,85115.6226
2009-04-29 10:30:00,44.35,44.49,44.3,44.49,52111.605688850286,44.35,44.49,44.3,44.49,52111.6057
2009-04-29 10:35:00,44.49,44.64,44.48,44.63,51785.90815329498,44.49,44.64,44.48,44.63,51785.9082
2009-04-29 10:40:00,44.65,44.93,44.6,44.86,71653.45782216915,44.65,44.93,44.6,44.86,71653.4578
2009-04-29 10:45:00,44.85,44.94,44.65,44.66,85984.14938660298,44.85,44.94,44.65,44.66,85984.1494
2009-04-29 10:50:00,44.65,44.73,44.58,44.63,63402.45358810118,44.65,44.73,44.58,44.63,63402.4536
2009-04-29 10:55:00,44.62,44.69,44.58,44.62,45489.0891325589,44.62,44.69,44.58,44.62,45489.0891
2009-04-29 11:00:00,44.61,44.62,44.58,44.6,35935.29475626968,44.61,44.62,44.58,44.6,35935.2948
2009-04-29 11:05:00,44.61,44.67,44.58,44.59,59276.9514710672,44.61,44.67,44.58,44.59,59276.9515
2009-04-29 11:10:00,44.59,44.62,44.54,44.54,46249.05004885463,44.59,44.62,44.54,44.54,46249.05
2009-04-29 11:15:00,44.54,44.54,44.46,44.47,45380.52328737379,44.54,44.54,44.46,44.47,45380.5233
2009-04-29 11:20:00,44.46,44.69,44.46,44.65,51134.51308218435,44.46,44.69,44.46,44.65,51134.5131
2009-04-29 11:25:00,44.65,44.68,44.52,44.52,31049.831722939965,44.65,44.68,44.52,44.52,31049.8317
2009-04-29 11:30:00,44.53,44.58,44.53,44.56,27792.85636738682,44.53,44.58,44.53,44.56,27792.8564
2009-04-29 11:35:00,44.56,44.65,44.55,44.65,22147.43241776137,44.56,44.65,44.55,44.65,22147.4324
2009-04-29 11:40:00,44.64,44.76,44.63,44.66,24101.61763109326,44.64,44.76,44.63,44.66,24101.6176
2009-04-29 11:45:00,44.66,44.84,44.65,44.81,33329.71447182717,44.66,44.84,44.65,44.81,33329.7145
2009-04-29 11:50:00,44.8,44.8,44.72,44.77,19107.58875257844,44.8,44.8,44.72,44.77,19107.5888
2009-04-29 11:55:00,44.77,44.85,44.75,44.85,14873.520790359353,44.77,44.85,44.75,44.85,14873.5208
2009-04-29 12:00:00,44.85,44.89,44.78,44.85,33329.71447182717,44.85,44.89,44.78,44.85,33329.7145
2009-04-29 12:05:00,44.87,44.89,44.78,44.78,16502.008468135926,44.87,44.89,44.78,44.78,16502.0085
2009-04-29 12:10:00,44.78,44.91,44.76,44.91,26815.76376072088,44.78,44.91,44.76,44.91,26815.7638
2009-04-29 12:15:00,44.9,44.93,44.8,44.91,25512.97361849962,44.9,44.93,44.8,44.91,25512.9736
2009-04-29 12:20:00,44.91,44.94,44.8,44.9,14113.55987406362,44.91,44.94,44.8,44.9,14113.5599
2009-04-29 12:25:00,44.91,44.95,44.82,44.84,25187.276082944307,44.91,44.95,44.82,44.84,25187.2761
2009-04-29 12:30:00,44.83,44.87,44.81,44.83,20627.510585169905,44.83,44.87,44.81,44.83,20627.5106
2009-04-29 12:35:00,44.85,44.85,44.7,44.7,19758.98382368907,44.85,44.85,44.7,44.7,19758.9838
2009-04-29 12:40:00,44.72,44.79,44.7,44.74,10313.755292584952,44.72,44.79,44.7,44.74,10313.7553
2009-04-29 12:45:00,44.71,44.72,44.59,44.64,27684.29052220172,44.71,44.72,44.59,44.64,27684.2905
2009-04-29 12:50:00,44.64,44.64,44.55,44.64,19324.72044294865,44.64,44.64,44.55,44.64,19324.7204
2009-04-29 12:55:00,44.64,44.64,44.58,44.6,18239.0619910976,44.64,44.64,44.58,44.6,18239.062
2009-04-29 13:00:00,44.6,44.65,44.59,44.6,15199.218325914668,44.6,44.65,44.59,44.6,15199.2183
2009-04-29 13:05:00,44.59,44.62,44.55,44.57,16610.57431332103,44.59,44.62,44.55,44.57,16610.5743
2009-04-29 13:10:00,44.57,44.59,44.54,44.56,8142.438388882858,44.57,44.59,44.54,44.56,8142.4384
2009-04-29 13:15:00,44.57,44.65,44.56,44.62,19976.11551405928,44.57,44.65,44.56,44.62,19976.1155
2009-04-29 13:20:00,44.62,44.77,44.61,44.65,24535.88101183368,44.62,44.77,44.61,44.65,24535.881
2009-04-29 13:25:00,44.65,44.8,44.64,44.79,27467.158831831508,44.65,44.8,44.64,44.79,27467.1588
2009-04-29 13:30:00,44.77,44.78,44.65,44.66,63619.58527847139,44.77,44.78,44.65,44.66,63619.5853
2009-04-29 13:35:00,44.67,44.68,44.58,44.62,15090.652480729565,44.67,44.68,44.58,44.62,15090.6525
2009-04-29 13:40:00,44.62,44.69,44.59,44.69,9770.92606665943,44.62,44.69,44.59,44.69,9770.9261
2009-04-29 13:45:00,44.69,44.69,44.59,44.6,111497.1230051026,44.69,44.69,44.59,44.6,111497.123
2009-04-29 13:50:00,44.58,44.59,44.48,44.49,23015.95917924221,44.58,44.59,44.48,44.49,23015.9592
2009-04-29 13:55:00,44.48,44.49,44.43,44.44,16719.140158506136,44.48,44.49,44.43,44.44,16719.1402
2009-04-29 14:00:00,44.45,44.48,44.38,44.38,28118.55390294213,44.45,44.48,44.38,44.38,28118.5539
2009-04-29 14:05:00,44.38,44.5,44.32,44.48,37346.65074367605,44.38,44.5,44.32,44.48,37346.6507
2009-04-29 14:10:00,44.5,44.52,44.36,44.37,18999.022907393333,44.5,44.52,44.36,44.37,18999.0229
2009-04-29 14:15:00,44.37,44.57,44.21,44.42,46791.87927478016,44.37,44.57,44.21,44.42,46791.8793
2009-04-29 14:20:00,44.42,44.49,44.23,44.3,35935.29475626968,44.42,44.49,44.23,44.3,35935.2948
2009-04-29 14:25:00,44.3,44.46,44.29,44.34,48311.801107371626,44.3,44.46,44.29,44.34,48311.8011
2009-04-29 14:30:00,44.35,44.62,44.29,44.58,43860.60145478233,44.35,44.62,44.29,44.58,43860.6015
2009-04-29 14:35:00,44.59,44.71,44.59,44.68,56671.37118662469,44.59,44.71,44.59,44.68,56671.3712
2009-04-29 14:40:00,44.67,44.86,44.59,44.59,113017.04483769406,44.67,44.86,44.59,44.59,113017.0448
2009-04-29 14:45:00,44.58,44.6,44.3,44.33,66442.29725328412,44.58,44.6,44.3,44.33,66442.2973
2009-04-29 14:50:00,44.33,44.33,44.17,44.17,61014.00499402888,44.33,44.33,44.17,44.17,61014.005
2009-04-29 14:55:00,44.17,44.19,44.01,44.13,96732.16805992836,44.17,44.19,44.01,44.13,96732.1681
2009-04-29 15:00:00,44.13,44.13,43.95,44.02,80121.59374660732,44.13,44.13,43.95,44.02,80121.5937
2009-04-29 15:05:00,44.02,44.12,44.01,44.03,114536.96667028552,44.02,44.12,44.01,44.03,114536.9667
2009-04-29 15:10:00,44.03,44.11,43.94,43.99,113777.0057539898,44.03,44.11,43.94,43.99,113777.0058
2009-04-29 15:15:00,43.99,44.01,43.72,43.81,96080.77298881771,43.99,44.01,43.72,43.81,96080.773
2009-04-29 15:20:00,43.83,43.91,43.72,43.72,119530.99554880036,43.83,43.91,43.72,43.72,119530.9955
2009-04-29 15:25:00,43.72,43.74,43.6,43.64,88698.2955162306,43.72,43.74,43.6,43.64,88698.2955
2009-04-29 15:30:00,43.64,43.72,43.5,43.62,102594.723699924,43.64,43.72,43.5,43.62,102594.7237
2009-04-29 15:35:00,43.6,43.69,43.59,43.66,100206.2751058517,43.6,43.69,43.59,43.66,100206.2751
2009-04-29 15:40:00,43.66,43.82,43.63,43.75,71219.19444142873,43.66,43.82,43.63,43.75,71219.1944
2009-04-29 15:45:00,43.75,43.76,43.45,43.49,92280.96840733904,43.75,43.76,43.45,43.49,92280.9684
2009-04-29 15:50:00,43.48,43.66,43.48,43.53,121268.04907176204,43.48,43.66,43.48,43.53,121268.0491
2009-04-29 15:55:00,43.54,43.88,43.53,43.69,169471.28433394854,43.54,43.88,43.53,43.69,169471.2843
2009-04-30 09:30:00,44.24,44.27,43.71,43.74,73607.64303550104,44.24,44.27,43.71,43.74,73607.643
2009-04-30 09:35:00,43.75,43.89,43.72,43.76,20953.20812072522,43.75,43.89,43.72,43.76,20953.2081
2009-04-30 09:40:00,43.79,43.86,43.49,43.57,41689.28455108023,43.79,43.86,43.49,43.57,41689.2846
2009-04-30 09:45:00,43.57,43.7,43.48,43.52,49506.025404407774,43.57,43.7,43.48,43.52,49506.0254
2009-04-30 09:50:00,43.52,43.58,43.38,43.41,21278.90565628053,43.52,43.58,43.38,43.41,21278.9057
2009-04-30 09:55:00,43.44,43.53,43.33,43.37,39952.23102811856,43.44,43.53,43.33,43.37,39952.231
2009-04-30 10:00:00,43.35,43.37,43.18,43.29,122570.83921398329,43.35,43.37,43.18,43.29,122570.8392
2009-04-30 10:05:00,43.29,43.41,43.28,43.41,46140.484203669526,43.29,43.41,43.28,43.41,46140.4842
2009-04-30 10:10:00,43.43,43.45,43.29,43.36,44403.430680707854,43.43,43.45,43.29,43.36,44403.4307
2009-04-30 10:15:00,43.36,43.47,43.34,43.44,28444.25143849745,43.36,43.47,43.34,43.44,28444.2514
2009-04-30 10:20:00,43.46,43.61,43.45,43.6,35392.465530344154,43.46,43.61,43.45,43.6,35392.4655
2009-04-30 10:25:00,43.6,43.62,43.5,43.6,21170.33981109543,43.6,43.62,43.5,43.6,21170.3398
2009-04-30 10:30:00,43.61,43.63,43.49,43.5,28335.685593312344,43.61,43.63,43.49,43.5,28335.6856
2009-04-30 10:35:00,43.5,43.68,43.5,43.68,17479.101074801867,43.5,43.68,43.5,43.68,17479.1011
2009-04-30 10:40:00,43.67,43.73,43.66,43.68,60905.439148843776,43.67,43.73,43.66,43.68,60905.4391
2009-04-30 10:45:00,43.66,43.7,43.62,43.64,17479.101074801867,43.66,43.7,43.62,43.64,17479.1011
2009-04-30 10:50:00,43.64,43.81,43.63,43.78,30941.26587775486,43.64,43.81,43.63,43.78,30941.2659
2009-04-30 10:55:00,43.78,43.78,43.73,43.78,12267.940505916838,43.78,43.78,43.73,43.78,12267.9405
2009-04-30 11:00:00,43.79,43.8,43.72,43.72,42666.377157746174,43.79,43.8,43.72,43.72,42666.3772
2009-04-30 11:05:00,43.7,43.7,43.57,43.66,30507.00249701444,43.7,43.7,43.57,43.66,30507.0025
2009-04-30 11:10:00,43.68,43.73,43.64,43.66,28769.948974052764,43.68,43.73,43.64,43.66,28769.949
2009-04-30 11:15:00,43.64,43.69,43.64,43.65,58516.99055477147,43.64,43.69,43.64,43.65,58516.9906
2009-04-30 11:20:00,43.66,43.7,43.62,43.64,25838.671154054937,43.66,43.7,43.62,43.64,25838.6712
2009-04-30 11:25:00,43.64,43.7,43.61,43.64,61882.53175550972,43.64,43.7,43.61,43.64,61882.5318
2009-04-30 11:30:00,43.62,43.7,43.6,43.68,34415.37292367821,43.62,43.7,43.6,43.68,34415.3729
2009-04-30 11:35:00,43.68,43.69,43.57,43.57,19324.72044294865,43.68,43.69,43.57,43.57,19324.7204
2009-04-30 11:40:00,43.57,43.69,43.57,43.68,20301.8130496146,43.57,43.69,43.57,43.68,20301.813
2009-04-30 11:45:00,43.67,43.7,43.63,43.67,17696.232765172077,43.67,43.7,43.63,43.67,17696.2328
2009-04-30 11:50:00,43.68,43.68,43.6,43.6,33872.54369775269,43.68,43.68,43.6,43.6,33872.5437
2009-04-30 11:55:00,43.62,43.66,43.6,43.65,10096.623602214744,43.62,43.66,43.6,43.65,10096.6236
2009-04-30 12:00:00,43.66,43.74,43.66,43.68,26924.329605905983,43.66,43.74,43.66,43.68,26924.3296
2009-04-30 12:05:00,43.69,43.75,43.67,43.73,133101.72619693846,43.69,43.75,43.67,43.73,133101.7262
2009-04-30 12:10:00,43.73,43.86,43.72,43.86,41797.85039626533,43.73,43.86,43.72,43.86,41797.8504
2009-04-30 12:15:00,43.86,43.87,43.83,43.85,19867.549668874173,43.86,43.87,43.83,43.85,19867.5497
2009-04-30 12:20:00,43.88,44.12,43.87,44.12,92063.83671696884,43.88,44.12,43.87,44.12,92063.8367
2009-04-30 12:25:00,44.11,44.26,44.09,44.25,54934.317663663016,44.11,44.26,44.09,44.25,54934.3177
2009-04-30 12:30:00,44.25,44.3,44.18,44.26,82075.77895993921,44.25,44.3,44.18,44.26,82075.779
2009-04-30 12:35:00,44.25,44.32,44.2,44.29,70893.49690587341,44.25,44.32,44.2,44.29,70893.4969
2009-04-30 12:40:00,44.29,44.32,44.21,44.21,48311.801107371626,44.29,44.32,44.21,44.21,48311.8011
2009-04-30 12:45:00,44.22,44.29,44.21,44.23,58408.42470958637,44.22,44.29,44.21,44.23,58408.4247
2009-04-30 12:50:00,44.23,44.39,44.21,44.36,53088.69829551623,44.23,44.39,44.21,44.36,53088.6983
2009-04-30 12:55:00,44.36,44.39,44.22,44.26,39517.96764737814,44.36,44.39,44.22,44.26,39517.9676
2009-04-30 13:00:00,44.27,44.34,44.13,44.29,62859.62436217566,44.27,44.34,44.13,44.29,62859.6244
2009-04-30 13:05:00,44.27,44.29,44.17,44.21,30832.700032569755,44.27,44.29,44.17,44.21,30832.7
2009-04-30 13:10:00,44.19,44.24,44.17,44.21,20736.07643035501,44.19,44.24,44.17,44.21,20736.0764
2009-04-30 13:15:00,44.21,44.24,44.11,44.14,27141.4612962762,44.21,44.24,44.11,44.14,27141.4613
2009-04-30 13:20:00,44.14,44.2,43.9,43.98,39300.83595700793,44.14,44.2,43.9,43.98,39300.836
2009-04-30 13:25:00,43.97,43.97,43.75,43.83,44620.562371078064,43.97,43.97,43.75,43.83,44620.5624
2009-04-30 13:30:00,43.83,43.94,43.81,43.85,29964.173271088915,43.83,43.94,43.81,43.85,29964.1733
2009-04-30 13:35:00,43.85,43.85,43.72,43.74,14656.389099989145,43.85,43.85,43.72,43.74,14656.3891
2009-04-30 13:40:00,43.72,43.77,43.67,43.69,23341.65671479753,43.72,43.77,43.67,43.69,23341.6567
2009-04-30 13:45:00,43.69,43.74,43.64,43.73,19650.417978503963,43.69,43.74,43.64,43.73,19650.418
2009-04-30 13:50:00,43.74,43.79,43.72,43.79,27141.4612962762,43.74,43.79,43.72,43.79,27141.4613
2009-04-30 13:55:00,43.81,43.88,43.8,43.86,29421.344045163394,43.81,43.88,43.8,43.86,29421.344
2009-04-30 14:00:00,43.88,43.97,43.86,43.95,30724.13418738465,43.88,43.97,43.86,43.95,30724.1342
2009-04-30 14:05:00,43.95,44.0,43.95,43.98,50917.38139181414,43.95,44.0,43.95,43.98,50917.3814
2009-04-30 14:10:00,43.98,43.99,43.95,43.99,22255.99826294648,43.98,43.99,43.95,43.99,22255.9983
2009-04-30 14:15:00,43.98,44.1,43.98,44.08,41580.71870589512,43.98,44.1,43.98,44.08,41580.7187
2009-04-30 14:20:00,44.1,44.18,44.1,44.14,22255.99826294648,44.1,44.18,44.1,44.14,22255.9983
2009-04-30 14:25:00,44.14,44.21,44.13,44.16,32895.45109108675,44.14,44.21,44.13,44.16,32895.4511
2009-04-30 14:30:00,44.15,44.16,44.03,44.04,48746.06448811204,44.15,44.16,44.03,44.04,48746.0645
2009-04-30 14:35:00,44.05,44.14,44.05,44.12,16176.31093258061,44.05,44.14,44.05,44.12,16176.3109
2009-04-30 14:40:00,44.11,44.11,43.97,44.0,15416.350016284878,44.11,44.11,43.97,44.0,15416.35
2009-04-30 14:45:00,43.99,44.01,43.95,43.96,11833.67712517642,43.99,44.01,43.95,43.96,11833.6771
2009-04-30 14:50:00,43.96,44.08,43.95,44.07,73173.37965476062,43.96,44.08,43.95,44.07,73173.3797
2009-04-30 14:55:00,44.07,44.07,43.92,43.93,46357.615894039736,44.07,44.07,43.92,43.93,46357.6159
2009-04-30 15:00:00,43.93,43.95,43.8,43.93,69916.40429920747,43.93,43.95,43.8,43.93,69916.4043
2009-04-30 15:05:00,43.92,43.99,43.92,43.95,95972.20714363262,43.92,43.99,43.92,43.95,95972.2071
2009-04-30 15:10:00,43.96,44.07,43.95,44.05,69807.83845402236,43.96,44.07,43.95,44.05,69807.8385
2009-04-30 15:15:00,44.05,44.09,43.97,43.99,107914.45011399414,44.05,44.09,43.97,43.99,107914.4501
2009-04-30 15:20:00,43.98,44.05,43.97,44.03,70784.93106068831,43.98,44.05,43.97,44.03,70784.9311
2009-04-30 15:25:00,44.02,44.08,43.97,44.01,78493.10606883075,44.02,44.08,43.97,44.01,78493.1061
2009-04-30 15:30:00,44.01,44.07,43.98,44.07,51894.47399848008,44.01,44.07,43.98,44.07,51894.474
2009-04-30 15:35:00,44.07,44.19,44.03,44.16,74476.16979698188,44.07,44.19,44.03,44.16,74476.1698
2009-04-30 15:40:00,44.16,44.19,44.13,44.18,55368.58104440344,44.16,44.19,44.13,44.18,55368.581
2009-04-30 15:45:00,44.16,44.33,44.14,44.21,90869.61241993267,44.16,44.33,44.14,44.21,90869.6124
2009-04-30 15:50:00,44.22,44.35,44.22,44.3,148952.33959396376,44.22,44.35,44.22,44.3,148952.3396
2009-04-30 15:55:00,44.3,44.53,44.27,44.49,499402.887851482,44.3,44.53,44.27,44.49,499402.8879
2009-05-01 09:30:00,43.89,44.49,43.89,43.97,33438.28031701227,43.89,44.49,43.89,43.97,33438.2803
2009-05-01 09:35:00,43.95,44.0,43.74,43.95,34741.070459233524,43.95,44.0,43.74,43.95,34741.0705
2009-05-01 09:40:00,43.91,43.93,43.75,43.89,47226.142655520576,43.91,43.93,43.75,43.89,47226.1427
2009-05-01 09:45:00,43.91,43.94,43.83,43.88,41689.28455108023,43.91,43.94,43.83,43.88,41689.2846
2009-05-01 09:50:00,43.85,43.94,43.76,43.79,49614.59124959288,43.85,43.94,43.76,43.79,49614.5912
2009-05-01 09:55:00,43.79,43.95,43.75,43.95,37672.34827923135,43.79,43.95,43.75,43.95,37672.3483
2009-05-01 10:00:00,43.95,44.01,43.75,43.84,27358.592986646403,43.95,44.01,43.75,43.84,27358.593
2009-05-01 10:05:00,43.82,43.85,43.61,43.61,41037.889479969606,43.82,43.85,43.61,43.61,41037.8895
2009-05-01 10:10:00,43.62,43.8,43.61,43.77,39192.27011182282,43.62,43.8,43.61,43.77,39192.2701
2009-05-01 10:15:00,43.78,43.82,43.72,43.78,18781.891217023127,43.78,43.82,43.72,43.78,18781.8912
2009-05-01 10:20:00,43.75,43.81,43.69,43.7,37346.65074367605,43.75,43.81,43.69,43.7,37346.6507
2009-05-01 10:25:00,43.71,43.97,43.69,43.95,55260.01519921833,43.71,43.97,43.69,43.95,55260.0152
2009-05-01 10:30:00,43.96,44.08,43.95,44.05,29312.77819997829,43.96,44.08,43.95,44.05,29312.7782
2009-05-01 10:35:00,44.06,44.1,44.05,44.07,23233.09086961242,44.06,44.1,44.05,44.07,23233.0909
2009-05-01 10:40:00,44.08,44.16,44.0,44.15,26164.368689610248,44.08,44.16,44.0,44.15,26164.3687
2009-05-01 10:45:00,44.17,44.29,44.16,44.24,35826.728911084574,44.17,44.29,44.16,44.24,35826.7289
2009-05-01 10:50:00,44.25,44.27,44.19,44.23,88481.16382586039,44.25,44.27,44.19,44.23,88481.1638
2009-05-01 10:55:00,44.24,44.35,44.21,44.35,29095.64650960808,44.24,44.35,44.21,44.35,29095.6465
2009-05-01 11:00:00,44.34,44.37,44.26,44.3,15959.1792422104,44.34,44.37,44.26,44.3,15959.1792
2009-05-01 11:05:00,44.3,44.36,44.16,44.19,36803.82151775052,44.3,44.36,44.16,44.19,36803.8215
2009-05-01 11:10:00,44.17,44.19,44.16,44.19,31484.09510368038,44.17,44.19,44.16,44.19,31484.0951
2009-05-01 11:15:00,44.19,44.29,44.19,44.27,23667.35425035284,44.19,44.29,44.19,44.27,23667.3543
2009-05-01 11:20:00,44.27,44.3,44.22,44.23,35066.76799478884,44.27,44.3,44.22,44.23,35066.768
2009-05-01 11:25:00,44.22,44.22,44.03,44.09,38975.13842145261,44.22,44.22,44.03,44.09,38975.1384
2009-05-01 11:30:00,44.09,44.1,44.07,44.07,24970.144392574097,44.09,44.1,44.07,44.07,24970.1444
2009-05-01 11:35:00,44.07,44.07,43.98,43.98,18564.75952665292,44.07,44.07,43.98,43.98,18564.7595
2009-05-01 11:40:00,44.0,44.0,43.89,43.89,15959.1792422104,44.0,44.0,43.89,43.89,15959.1792
2009-05-01 11:45:00,43.89,43.89,43.83,43.83,9988.05775702964,43.89,43.89,43.83,43.83,9988.0578
2009-05-01 11:50:00,43.83,43.83,43.74,43.74,14764.95494517425,43.83,43.83,43.74,43.74,14764.9549
2009-05-01 11:55:00,43.74,43.74,43.64,43.64,17261.969384431657,43.74,43.74,43.64,43.64,17261.9694
2009-05-01 12:00:00,43.64,43.66,43.61,43.62,21604.60319183585,43.64,43.66,43.61,43.62,21604.6032
2009-05-01 12:05:00,43.62,43.62,43.48,43.53,78601.67191401585,43.62,43.62,43.48,43.53,78601.6719
2009-05-01 12:10:00,43.53,43.54,43.48,43.52,22147.43241776137,43.53,43.54,43.48,43.52,22147.4324
2009-05-01 12:15:00,43.5,43.51,43.38,43.41,50808.81554662903,43.5,43.51,43.38,43.41,50808.8155
2009-05-01 12:20:00,43.41,43.41,43.34,43.36,30289.87080664423,43.41,43.41,43.34,43.36,30289.8708
2009-05-01 12:25:00,43.36,43.36,43.14,43.14,63728.1511236565,43.36,43.36,43.14,43.14,63728.1511
2009-05-01 12:30:00,43.14,43.31,43.11,43.23,20193.24720442949,43.14,43.31,43.11,43.23,20193.2472
2009-05-01 12:35:00,43.22,43.37,43.21,43.34,47226.142655520576,43.22,43.37,43.21,43.34,47226.1427
2009-05-01 12:40:00,43.35,43.37,43.23,43.23,16610.57431332103,43.35,43.37,43.23,43.23,16610.5743
2009-05-01 12:45:00,43.23,43.24,43.09,43.14,17913.364455542287,43.23,43.24,43.09,43.14,17913.3645
2009-05-01 12:50:00,43.13,43.25,43.13,43.2,14330.69156443383,43.13,43.25,43.13,43.2,14330.6916
2009-05-01 12:55:00,43.21,43.33,43.21,43.31,10856.584518510475,43.21,43.33,43.21,43.31,10856.5845
2009-05-01 13:00:00,43.32,43.35,43.25,43.25,20410.37889479969,43.32,43.35,43.25,43.25,20410.3789
2009-05-01 13:05:00,43.25,43.33,43.18,43.33,25078.7102377592,43.25,43.33,43.18,43.33,25078.7102
2009-05-01 13:10:00,43.32,43.32,43.27,43.29,10856.584518510475,43.32,43.32,43.27,43.29,10856.5845
2009-05-01 13:15:00,43.3,43.34,43.16,43.16,27032.895451091088,43.3,43.34,43.16,43.16,27032.8955
2009-05-01 13:20:00,43.16,43.18,43.16,43.17,9010.965150363696,43.16,43.18,43.16,43.17,9010.9652
2009-05-01 13:25:00,43.18,43.25,43.16,43.25,19107.58875257844,43.18,43.25,43.16,43.25,19107.5888
2009-05-01 13:30:00,43.26,43.32,43.23,43.31,17044.837694061447,43.26,43.32,43.23,43.31,17044.8377
2009-05-01 13:35:00,43.31,43.35,43.2,43.3,12702.203886657258,43.31,43.35,43.2,43.3,12702.2039
2009-05-01 13:40:00,43.33,43.38,43.33,43.36,9879.491911844534,43.33,43.38,43.33,43.36,9879.4919
2009-05-01 13:45:00,43.37,43.37,43.32,43.36,10530.886982955162,43.37,43.37,43.32,43.36,10530.887
2009-05-01 13:50:00,43.36,43.37,43.25,43.25,21713.169037020954,43.36,43.37,43.25,43.25,21713.169
2009-05-01 13:55:00,43.25,43.27,43.17,43.25,27684.29052220172,43.25,43.27,43.17,43.25,27684.2905
2009-05-01 14:00:00,43.25,43.25,43.15,43.17,26598.632070350668,43.25,43.25,43.15,43.17,26598.6321
2009-05-01 14:05:00,43.16,43.25,43.14,43.14,63511.01943328629,43.16,43.25,43.14,43.14,63511.0194
2009-05-01 14:10:00,43.15,43.15,42.95,42.99,97817.8265117794,43.15,43.15,42.95,42.99,97817.8265
2009-05-01 14:15:00,42.99,43.12,42.99,43.04,29421.344045163394,42.99,43.12,42.99,43.04,29421.344
2009-05-01 14:20:00,43.06,43.08,43.04,43.06,49506.025404407774,43.06,43.08,43.04,43.06,49506.0254
2009-05-01 14:25:00,43.06,43.06,42.96,42.98,76864.61839105417,43.06,43.06,42.96,42.98,76864.6184
2009-05-01 14:30:00,42.98,43.02,42.97,42.99,30289.87080664423,42.98,43.02,42.97,42.99,30289.8708
2009-05-01 14:35:00,43.0,43.04,42.97,42.98,46683.31342959505,43.0,43.04,42.97,42.98,46683.3134
2009-05-01 14:40:00,42.98,43.0,42.97,42.99,30289.87080664423,42.98,43.0,42.97,42.99,30289.8708
2009-05-01 14:45:00,42.99,43.05,42.89,42.99,105960.26490066224,42.99,43.05,42.89,42.99,105960.2649
2009-05-01 14:50:00,42.99,43.02,42.96,43.0,11942.242970361523,42.99,43.02,42.96,43.0,11942.243
2009-05-01 14:55:00,43.0,43.01,42.87,42.87,33763.97785256759,43.0,43.01,42.87,42.87,33763.9779
2009-05-01 15:00:00,42.88,42.9,42.79,42.88,55042.88350884812,42.88,42.9,42.79,42.88,55042.8835
2009-05-01 15:05:00,42.88,42.9,42.74,42.75,28552.817283682554,42.88,42.9,42.74,42.75,28552.8173
2009-05-01 15:10:00,42.74,42.9,42.74,42.86,37020.95320812073,42.74,42.9,42.74,42.86,37020.9532
2009-05-01 15:15:00,42.86,42.87,42.74,42.74,54608.6201281077,42.86,42.87,42.74,42.74,54608.6201
2009-05-01 15:20:00,42.74,42.79,42.65,42.69,48637.49864292693,42.74,42.79,42.65,42.69,48637.4986
2009-05-01 15:25:00,42.68,42.74,42.67,42.74,13462.164802952992,42.68,42.74,42.67,42.74,13462.1648
2009-05-01 15:30:00,42.74,42.76,42.67,42.74,80230.15959179243,42.74,42.76,42.67,42.74,80230.1596
2009-05-01 15:35:00,42.72,42.81,42.7,42.73,49288.89371403757,42.72,42.81,42.7,42.73,49288.8937
2009-05-01 15:40:00,42.73,42.81,42.72,42.79,29747.041580718706,42.73,42.81,42.72,42.79,29747.0416
2009-05-01 15:45:00,42.79,42.81,42.72,42.74,60145.47823254804,42.79,42.81,42.72,42.74,60145.4782
2009-05-01 15:50:00,42.73,42.79,42.37,42.77,84572.79339919661,42.73,42.79,42.37,42.77,84572.7934
2009-05-01 15:55:00,42.79,42.8,42.63,42.63,246878.73195092825,42.79,42.8,42.63,42.63,246878.732
2009-05-04 09:30:00,42.81,43.16,42.38,42.67,71110.62859624362,42.81,43.16,42.38,42.67,71110.6286
2009-05-04 09:35:00,42.73,42.89,42.4,42.61,40495.06025404408,42.73,42.89,42.4,42.61,40495.0603
2009-05-04 09:40:00,42.63,42.66,42.49,42.56,22255.99826294648,42.63,42.66,42.49,42.56,22255.9983
2009-05-04 09:45:00,42.58,42.65,42.51,42.62,75996.09162957333,42.58,42.65,42.51,42.62,75996.0916
2009-05-04 09:50:00,42.61,42.69,42.46,42.6,89023.99305178592,42.61,42.69,42.46,42.6,89023.9931
2009-05-04 09:55:00,42.6,42.77,42.6,42.67,116274.0201932472,42.6,42.77,42.6,42.67,116274.0202
2009-05-04 10:00:00,42.7,42.95,42.7,42.79,69590.70676365215,42.7,42.95,42.7,42.79,69590.7068
2009-05-04 10:05:00,42.8,42.9,42.78,42.79,65682.33633698839,42.8,42.9,42.78,42.79,65682.3363
2009-05-04 10:10:00,42.8,43.0,42.78,43.0,89023.99305178592,42.8,43.0,42.78,43.0,89023.9931
2009-05-04 10:15:00,42.98,43.13,42.93,43.09,30181.304961459125,42.98,43.13,42.93,43.09,30181.305
2009-05-04 10:20:00,43.1,43.43,43.09,43.43,39409.40180219303,43.1,43.43,43.09,43.43,39409.4018
2009-05-04 10:25:00,43.43,43.62,43.41,43.45,69807.83845402236,43.43,43.62,43.41,43.45,69807.8385
2009-05-04 10:30:00,43.45,43.49,43.27,43.32,101291.93355770277,43.45,43.49,43.27,43.32,101291.9336
2009-05-04 10:35:00,43.32,43.35,43.25,43.34,26164.368689610248,43.32,43.35,43.25,43.34,26164.3687
2009-05-04 10:40:00,43.33,43.34,43.06,43.12,44511.99652589296,43.33,43.34,43.06,43.12,44511.9965
2009-05-04 10:45:00,43.11,43.21,43.1,43.1,25078.7102377592,43.11,43.21,43.1,43.1,25078.7102
2009-05-04 10:50:00,43.11,43.12,43.01,43.01,42449.24546737597,43.11,43.12,43.01,43.01,42449.2455
2009-05-04 10:55:00,43.01,43.07,42.98,43.02,45489.0891325589,43.01,43.07,42.98,43.02,45489.0891
2009-05-04 11:00:00,43.02,43.23,43.02,43.17,47226.142655520576,43.02,43.23,43.02,43.17,47226.1427
2009-05-04 11:05:00,43.17,43.2,43.09,43.14,26164.368689610248,43.17,43.2,43.09,43.14,26164.3687
2009-05-04 11:10:00,43.14,43.16,43.04,43.12,35609.597220714364,43.14,43.16,43.04,43.12,35609.5972
2009-05-04 11:15:00,43.13,43.17,43.02,43.04,28987.08066442297,43.13,43.17,43.02,43.04,28987.0807
2009-05-04 11:20:00,43.05,43.13,43.02,43.04,17370.535229616762,43.05,43.13,43.02,43.04,17370.5352
2009-05-04 11:25:00,43.06,43.08,43.02,43.05,16176.31093258061,43.06,43.08,43.02,43.05,16176.3109
2009-05-04 11:30:00,43.07,43.08,43.04,43.08,20193.24720442949,43.07,43.08,43.04,43.08,20193.2472
2009-05-04 11:35:00,43.05,43.09,42.96,43.02,19976.11551405928,43.05,43.09,42.96,43.02,19976.1155
2009-05-04 11:40:00,43.0,43.06,42.97,43.02,17804.798610357182,43.0,43.06,42.97,43.02,17804.7986
2009-05-04 11:45:00,43.03,43.08,43.01,43.02,15416.350016284878,43.03,43.08,43.01,43.02,15416.35
2009-05-04 11:50:00,43.0,43.05,42.92,42.92,17804.798610357182,43.0,43.05,42.92,42.92,17804.7986
2009-05-04 11:55:00,42.92,43.0,42.9,42.91,13462.164802952992,42.92,43.0,42.9,42.91,13462.1648
2009-05-04 12:00:00,42.91,42.94,42.84,42.94,31266.96341331017,42.91,42.94,42.84,42.94,31266.9634
2009-05-04 12:05:00,42.94,42.96,42.83,42.85,26924.329605905983,42.94,42.96,42.83,42.85,26924.3296
2009-05-04 12:10:00,42.84,42.97,42.82,42.97,19216.154597763543,42.84,42.97,42.82,42.97,19216.1546
2009-05-04 12:15:00,42.97,43.02,42.95,43.0,18130.496145912497,42.97,43.02,42.95,43.0,18130.4961
2009-05-04 12:20:00,43.0,43.02,42.95,42.98,15850.613397025296,43.0,43.02,42.95,42.98,15850.6134
2009-05-04 12:25:00,43.0,43.02,42.96,42.97,9879.491911844534,43.0,43.02,42.96,42.97,9879.4919
2009-05-04 12:30:00,42.99,43.03,42.98,43.02,11507.979589621104,42.99,43.03,42.98,43.02,11507.9796
2009-05-04 12:35:00,43.0,43.07,42.99,43.03,11942.242970361523,43.0,43.07,42.99,43.03,11942.243
2009-05-04 12:40:00,43.02,43.07,42.96,43.01,27901.422212571924,43.02,43.07,42.96,43.01,27901.4222
2009-05-04 12:45:00,43.0,43.02,42.93,42.93,8468.135924438173,43.0,43.02,42.93,42.93,8468.1359
2009-05-04 12:50:00,42.95,42.96,42.84,42.87,18999.022907393333,42.95,42.96,42.84,42.87,18999.0229
2009-05-04 12:55:00,42.88,42.94,42.86,42.9,10096.623602214744,42.88,42.94,42.86,42.9,10096.6236
2009-05-04 13:00:00,42.91,42.97,42.89,42.97,7925.306698512648,42.91,42.97,42.89,42.97,7925.3067
2009-05-04 13:05:00,42.98,43.03,42.97,43.02,12159.374660731732,42.98,43.03,42.97,43.02,12159.3747
2009-05-04 13:10:00,43.02,43.03,42.98,43.0,19650.417978503963,43.02,43.03,42.98,43.0,19650.418
2009-05-04 13:15:00,43.0,43.02,42.94,42.99,16936.271848876346,43.0,43.02,42.94,42.99,16936.2718
2009-05-04 13:20:00,42.99,43.06,42.98,43.04,18999.022907393333,42.99,43.06,42.98,43.04,18999.0229
2009-05-04 13:25:00,43.05,43.06,42.97,42.97,6405.384865921182,43.05,43.06,42.97,42.97,6405.3849
2009-05-04 13:30:00,42.98,43.08,42.98,43.05,14004.994028878516,42.98,43.08,42.98,43.05,14004.994
2009-05-04 13:35:00,43.06,43.07,42.99,43.02,17370.535229616762,43.06,43.07,42.99,43.02,17370.5352
2009-05-04 13:40:00,43.02,43.06,42.96,43.02,11182.282054065792,43.02,43.06,42.96,43.02,11182.2821
2009-05-04 13:45:00,43.02,43.05,43.0,43.04,10965.150363695582,43.02,43.05,43.0,43.04,10965.1504
2009-05-04 13:50:00,43.04,43.08,42.9,42.91,15742.04755184019,43.04,43.08,42.9,42.91,15742.0476
2009-05-04 13:55:00,42.9,43.06,42.9,43.06,19433.28628813376,42.9,43.06,42.9,43.06,19433.2863
2009-05-04 14:00:00,43.06,43.09,42.99,43.02,23993.05178590816,43.06,43.09,42.99,43.02,23993.0518
2009-05-04 14:05:00,43.03,43.07,42.97,42.99,24535.88101183368,43.03,43.07,42.97,42.99,24535.881
2009-05-04 14:10:00,42.97,43.06,42.94,42.97,28335.685593312344,42.97,43.06,42.94,42.97,28335.6856
2009-05-04 14:15:00,42.98,43.08,42.98,43.05,21061.773965910324,42.98,43.08,42.98,43.05,21061.774
2009-05-04 14:20:00,43.07,43.09,43.05,43.07,19216.154597763543,43.07,43.09,43.05,43.07,19216.1546
2009-05-04 14:25:00,43.08,43.17,43.07,43.16,22473.12995331669,43.08,43.17,43.07,43.16,22473.13
2009-05-04 14:30:00,43.17,43.17,43.02,43.02,41255.02117033981,43.17,43.17,43.02,43.02,41255.0212
2009-05-04 14:35:00,43.04,43.04,42.88,42.91,39626.53349256324,43.04,43.04,42.88,42.91,39626.5335
2009-05-04 14:40:00,42.93,42.98,42.9,42.92,21821.73488220606,42.93,42.98,42.9,42.92,21821.7349
2009-05-04 14:45:00,42.91,42.95,42.84,42.94,33438.28031701227,42.91,42.95,42.84,42.94,33438.2803
2009-05-04 14:50:00,42.94,42.94,42.85,42.91,30398.43665182933,42.94,42.94,42.85,42.91,30398.4367
2009-05-04 14:55:00,42.91,42.92,42.85,42.9,43534.90391922701,42.91,42.92,42.85,42.9,43534.9039
2009-05-04 15:00:00,42.9,43.02,42.9,43.02,33004.01693627185,42.9,43.02,42.9,43.02,33004.0169
2009-05-04 15:05:00,43.0,43.02,42.88,42.92,29529.9098903485,43.0,43.02,42.88,42.92,29529.9099
2009-05-04 15:10:00,42.92,42.97,42.85,42.92,52980.132450331126,42.92,42.97,42.85,42.92,52980.1325
2009-05-04 15:15:00,42.92,42.93,42.9,42.91,33221.14862664206,42.92,42.93,42.9,42.91,33221.1486
2009-05-04 15:20:00,42.93,42.94,42.9,42.91,26272.93453479536,42.93,42.94,42.9,42.91,26272.9345
2009-05-04 15:25:00,42.9,42.95,42.9,42.9,29312.77819997829,42.9,42.95,42.9,42.9,29312.7782
2009-05-04 15:30:00,42.9,42.95,42.75,42.79,53305.82998588644,42.9,42.95,42.75,42.79,53305.83
2009-05-04 15:35:00,42.78,42.83,42.72,42.81,48094.669417001416,42.78,42.83,42.72,42.81,48094.6694
2009-05-04 15:40:00,42.81,42.87,42.78,42.83,54282.92259255239,42.81,42.87,42.78,42.83,54282.9226
2009-05-04 15:45:00,42.83,42.85,42.6,42.62,85115.62262512214,42.83,42.85,42.6,42.62,85115.6226
2009-05-04 15:50:00,42.61,42.79,42.61,42.79,84681.35924438172,42.61,42.79,42.61,42.79,84681.3592
2009-05-04 15:55:00,42.79,43.01,42.68,42.89,199652.58929540767,42.79,43.01,42.68,42.89,199652.5893
2009-05-05 09:30:00,43.31,44.19,42.75,42.75,49397.45955922267,43.31,44.19,42.75,42.75,49397.4596
2009-05-05 09:35:00,42.79,43.15,42.75,43.07,21170.33981109543,42.79,43.15,42.75,43.07,21170.3398
2009-05-05 09:40:00,43.07,43.07,42.76,42.82,28118.55390294213,43.07,43.07,42.76,42.82,28118.5539
2009-05-05 09:45:00,42.79,43.0,42.76,42.85,26598.632070350668,42.79,43.0,42.76,42.85,26598.6321
2009-05-05 09:50:00,42.85,43.03,42.76,43.02,19433.28628813376,42.85,43.03,42.76,43.02,19433.2863
2009-05-05 09:55:00,43.03,43.04,42.79,42.96,14656.389099989145,43.03,43.04,42.79,42.96,14656.3891
2009-05-05 10:00:00,42.95,43.0,42.89,42.91,22907.393334057106,42.95,43.0,42.89,42.91,22907.3933
2009-05-05 10:05:00,42.94,43.0,42.8,42.8,21278.90565628053,42.94,43.0,42.8,42.8,21278.9057
2009-05-05 10:10:00,42.82,42.91,42.75,42.82,11616.54543480621,42.82,42.91,42.75,42.82,11616.5454
2009-05-05 10:15:00,42.79,42.91,42.79,42.86,16176.31093258061,42.79,42.91,42.79,42.86,16176.3109
2009-05-05 10:20:00,42.87,42.88,42.68,42.74,28444.25143849745,42.87,42.88,42.68,42.74,28444.2514
2009-05-05 10:25:00,42.74,42.74,42.62,42.74,23124.52502442732,42.74,42.74,42.62,42.74,23124.525
2009-05-05 10:30:00,42.72,42.75,42.65,42.72,23667.35425035284,42.72,42.75,42.65,42.72,23667.3543
2009-05-05 10:35:00,42.72,42.74,42.65,42.69,19541.85213331886,42.72,42.74,42.65,42.69,19541.8521
2009-05-05 10:40:00,42.73,42.91,42.7,42.91,30398.43665182933,42.73,42.91,42.7,42.91,30398.4367
2009-05-05 10:45:00,42.9,42.97,42.78,42.79,24861.578547388992,42.9,42.97,42.78,42.79,24861.5785
2009-05-05 10:50:00,42.79,42.79,42.71,42.74,13896.42818369341,42.79,42.79,42.71,42.74,13896.4282
2009-05-05 10:55:00,42.74,42.74,42.65,42.68,14113.55987406362,42.74,42.74,42.65,42.68,14113.5599
2009-05-05 11:00:00,42.69,42.75,42.69,42.7,11290.847899250895,42.69,42.75,42.69,42.7,11290.8479
2009-05-05 11:05:00,42.74,42.76,42.66,42.66,12919.335577027468,42.74,42.76,42.66,42.66,12919.3356
2009-05-05 11:10:00,42.66,42.73,42.64,42.68,7491.043317772229,42.66,42.73,42.64,42.68,7491.0433
2009-05-05 11:15:00,42.7,42.84,42.7,42.81,10205.189447399847,42.7,42.84,42.7,42.81,10205.1894
2009-05-05 11:20:00,42.81,42.89,42.77,42.77,28769.948974052764,42.81,42.89,42.77,42.77,28769.949
2009-05-05 11:25:00,42.76,42.84,42.76,42.83,7491.043317772229,42.76,42.84,42.76,42.83,7491.0433
2009-05-05 11:30:00,42.83,42.89,42.74,42.74,21496.037346650744,42.83,42.89,42.74,42.74,21496.0373
2009-05-05 11:35:00,42.74,42.76,42.67,42.68,8468.135924438173,42.74,42.76,42.67,42.68,8468.1359
2009-05-05 11:40:00,42.67,42.69,42.62,42.64,12159.374660731732,42.67,42.69,42.62,42.64,12159.3747
2009-05-05 11:45:00,42.65,42.75,42.65,42.7,12050.80881554663,42.65,42.75,42.65,42.7,12050.8088
2009-05-05 11:50:00,42.68,42.73,42.68,42.71,10313.755292584952,42.68,42.73,42.68,42.71,10313.7553
2009-05-05 11:55:00,42.71,42.78,42.7,42.73,7273.91162740202,42.71,42.78,42.7,42.73,7273.9116
2009-05-05 12:00:00,42.73,42.74,42.68,42.71,3908.370426663772,42.73,42.74,42.68,42.71,3908.3704
2009-05-05 12:05:00,42.71,42.74,42.65,42.66,22364.564108131584,42.71,42.74,42.65,42.66,22364.5641
2009-05-05 12:10:00,42.68,42.68,42.58,42.65,12810.769731842363,42.68,42.68,42.58,42.65,12810.7697
2009-05-05 12:15:00,42.66,42.72,42.66,42.72,6405.384865921182,42.66,42.72,42.66,42.72,6405.3849
2009-05-05 12:20:00,42.73,42.79,42.73,42.74,8902.399305178591,42.73,42.79,42.73,42.74,8902.3993
2009-05-05 12:25:00,42.74,42.82,42.74,42.82,6296.819020736077,42.74,42.82,42.74,42.82,6296.819
2009-05-05 12:30:00,42.82,42.83,42.79,42.82,9228.096840733906,42.82,42.83,42.79,42.82,9228.0968
2009-05-05 12:35:00,42.8,42.81,42.64,42.73,19650.417978503963,42.8,42.81,42.64,42.73,19650.418
2009-05-05 12:40:00,42.74,42.76,42.7,42.71,10313.755292584952,42.74,42.76,42.7,42.71,10313.7553
2009-05-05 12:45:00,42.71,42.74,42.67,42.74,12702.203886657258,42.71,42.74,42.67,42.74,12702.2039
2009-05-05 12:50:00,42.75,42.82,42.72,42.82,9228.096840733906,42.75,42.82,42.72,42.82,9228.0968
2009-05-05 12:55:00,42.81,42.85,42.79,42.79,8576.701769623276,42.81,42.85,42.79,42.79,8576.7018
2009-05-05 13:00:00,42.79,42.81,42.75,42.8,6296.819020736077,42.79,42.81,42.75,42.8,6296.819
2009-05-05 13:05:00,42.8,42.85,42.78,42.79,7382.477472587125,42.8,42.85,42.78,42.79,7382.4775
2009-05-05 13:10:00,42.79,42.8,42.75,42.75,5536.858104440344,42.79,42.8,42.75,42.75,5536.8581
2009-05-05 13:15:00,42.77,42.77,42.63,42.63,12702.203886657258,42.77,42.77,42.63,42.63,12702.2039
2009-05-05 13:20:00,42.65,42.73,42.63,42.66,6731.082401476496,42.65,42.73,42.63,42.66,6731.0824
2009-05-05 13:25:00,42.66,42.76,42.66,42.69,11942.242970361523,42.66,42.76,42.66,42.69,11942.243
2009-05-05 13:30:00,42.69,42.79,42.67,42.79,10313.755292584952,42.69,42.79,42.67,42.79,10313.7553
2009-05-05 13:35:00,42.79,42.81,42.74,42.76,14982.086635544458,42.79,42.81,42.74,42.76,14982.0866
2009-05-05 13:40:00,42.77,42.78,42.66,42.66,17804.798610357182,42.77,42.78,42.66,42.66,17804.7986
2009-05-05 13:45:00,42.66,42.76,42.65,42.74,14330.69156443383,42.66,42.76,42.65,42.74,14330.6916
2009-05-05 13:50:00,42.76,42.8,42.72,42.74,11399.413744436,42.76,42.8,42.72,42.74,11399.4137
2009-05-05 13:55:00,42.74,42.74,42.69,42.72,6513.950711106286,42.74,42.74,42.69,42.72,6513.9507
2009-05-05 14:00:00,42.72,42.76,42.7,42.71,13353.598957767888,42.72,42.76,42.7,42.71,13353.599
2009-05-05 14:05:00,42.73,42.78,42.72,42.77,11290.847899250895,42.73,42.78,42.72,42.77,11290.8479
2009-05-05 14:10:00,42.75,42.77,42.65,42.67,19216.154597763543,42.75,42.77,42.65,42.67,19216.1546
2009-05-05 14:15:00,42.68,42.71,42.63,42.63,12050.80881554663,42.68,42.71,42.63,42.63,12050.8088
2009-05-05 14:20:00,42.64,42.67,42.54,42.64,45814.78666811421,42.64,42.67,42.54,42.64,45814.7867
2009-05-05 14:25:00,42.64,42.67,42.55,42.57,56019.97611551406,42.64,42.67,42.55,42.57,56019.9761
2009-05-05 14:30:00,42.56,42.65,42.55,42.65,27032.895451091088,42.56,42.65,42.55,42.65,27032.8955
2009-05-05 14:35:00,42.65,42.71,42.61,42.63,17696.232765172077,42.65,42.71,42.61,42.63,17696.2328
2009-05-05 14:40:00,42.63,42.65,42.6,42.62,14222.125719248725,42.63,42.65,42.6,42.62,14222.1257
2009-05-05 14:45:00,42.63,42.67,42.6,42.67,19433.28628813376,42.63,42.67,42.6,42.67,19433.2863
2009-05-05 14:50:00,42.67,42.7,42.66,42.7,15850.613397025296,42.67,42.7,42.66,42.7,15850.6134
2009-05-05 14:55:00,42.7,42.73,42.66,42.66,22690.261643686896,42.7,42.73,42.66,42.66,22690.2616
2009-05-05 15:00:00,42.67,42.71,42.67,42.69,19867.549668874173,42.67,42.71,42.67,42.69,19867.5497
2009-05-05 15:05:00,42.68,42.73,42.63,42.66,30724.13418738465,42.68,42.73,42.63,42.66,30724.1342
2009-05-05 15:10:00,42.67,42.67,42.57,42.59,37672.34827923135,42.67,42.67,42.57,42.59,37672.3483
2009-05-05 15:15:00,42.59,42.67,42.57,42.62,20953.20812072522,42.59,42.67,42.57,42.62,20953.2081
2009-05-05 15:20:00,42.63,42.65,42.56,42.65,35718.16306589947,42.63,42.65,42.56,42.65,35718.1631
2009-05-05 15:25:00,42.64,42.73,42.62,42.7,29421.344045163394,42.64,42.73,42.62,42.7,29421.344
2009-05-05 15:30:00,42.7,42.94,42.69,42.84,65030.94126587776,42.7,42.94,42.69,42.84,65030.9413
2009-05-05 15:35:00,42.84,42.85,42.74,42.76,41363.587015524914,42.84,42.85,42.74,42.76,41363.587
2009-05-05 15:40:00,42.76,42.83,42.72,42.79,62642.492671805456,42.76,42.83,42.72,42.79,62642.4927
2009-05-05 15:45:00,42.79,42.8,42.72,42.74,79253.06698512648,42.79,42.8,42.72,42.74,79253.067
2009-05-05 15:50:00,42.75,42.79,42.71,42.73,51025.94723699924,42.75,42.79,42.71,42.73,51025.9472
2009-05-05 15:55:00,42.74,42.77,42.65,42.74,65682.33633698839,42.74,42.77,42.65,42.74,65682.3363
2009-05-06 09:30:00,43.03,43.49,42.82,42.82,32026.924329605907,43.03,43.49,42.82,42.82,32026.9243
2009-05-06 09:35:00,42.87,43.26,42.85,42.9,25404.40777331452,42.87,43.26,42.85,42.9,25404.4078
2009-05-06 09:40:00,42.88,43.08,42.81,42.9,17261.969384431657,42.88,43.08,42.81,42.9,17261.9694
2009-05-06 09:45:00,42.89,42.92,42.71,42.74,30832.700032569755,42.89,42.92,42.71,42.74,30832.7
2009-05-06 09:50:00,42.74,42.83,42.72,42.76,28009.98805775703,42.74,42.83,42.72,42.76,28009.9881
2009-05-06 09:55:00,42.76,42.79,42.69,42.69,33112.58278145696,42.76,42.79,42.69,42.69,33112.5828
2009-05-06 10:00:00,42.72,42.78,42.46,42.53,50265.98632070351,42.72,42.78,42.46,42.53,50265.9863
2009-05-06 10:05:00,42.5,42.51,42.38,42.47,24210.18347627836,42.5,42.51,42.38,42.47,24210.1835
2009-05-06 10:10:00,42.46,42.46,42.21,42.21,39300.83595700793,42.46,42.46,42.21,42.21,39300.836
2009-05-06 10:15:00,42.21,42.24,42.15,42.16,41363.587015524914,42.21,42.24,42.15,42.16,41363.587
2009-05-06 10:20:00,42.17,42.2,41.91,41.97,68613.61415698621,42.17,42.2,41.91,41.97,68613.6142
2009-05-06 10:25:00,41.97,42.0,41.92,41.97,35935.29475626968,41.97,42.0,41.92,41.97,35935.2948
2009-05-06 10:30:00,41.95,42.21,41.91,42.21,76647.48670068396,41.95,42.21,41.91,42.21,76647.4867
2009-05-06 10:35:00,42.2,42.39,42.19,42.36,26164.368689610248,42.2,42.39,42.19,42.36,26164.3687
2009-05-06 10:40:00,42.35,42.54,42.35,42.53,66225.16556291391,42.35,42.54,42.35,42.53,66225.1656
2009-05-06 10:45:00,42.52,42.66,42.48,42.59,70567.7993703181,42.52,42.66,42.48,42.59,70567.7994
2009-05-06 10:50:00,42.58,42.61,42.48,42.53,27141.4612962762,42.58,42.61,42.48,42.53,27141.4613
2009-05-06 10:55:00,42.53,42.72,42.53,42.68,22255.99826294648,42.53,42.72,42.53,42.68,22255.9983
2009-05-06 11:00:00,42.67,42.78,42.67,42.74,12702.203886657258,42.67,42.78,42.67,42.74,12702.2039
2009-05-06 11:05:00,42.72,42.79,42.59,42.75,27141.4612962762,42.72,42.79,42.59,42.75,27141.4613
2009-05-06 11:10:00,42.75,42.9,42.74,42.9,30398.43665182933,42.75,42.9,42.74,42.9,30398.4367
2009-05-06 11:15:00,42.9,42.96,42.79,42.8,48420.36695255672,42.9,42.96,42.79,42.8,48420.367
2009-05-06 11:20:00,42.82,42.94,42.79,42.92,38215.17750515688,42.82,42.94,42.79,42.92,38215.1775
2009-05-06 11:25:00,42.93,42.95,42.86,42.86,34089.675388122894,42.93,42.95,42.86,42.86,34089.6754
2009-05-06 11:30:00,42.86,42.9,42.83,42.89,27250.02714146129,42.86,42.9,42.83,42.89,27250.0271
2009-05-06 11:35:00,42.89,42.95,42.85,42.94,22473.12995331669,42.89,42.95,42.85,42.94,22473.13
2009-05-06 11:40:00,42.91,42.97,42.87,42.94,44837.69406144827,42.91,42.97,42.87,42.94,44837.6941
2009-05-06 11:45:00,42.98,43.02,42.94,42.97,20953.20812072522,42.98,43.02,42.94,42.97,20953.2081
2009-05-06 11:50:00,42.96,43.01,42.93,42.96,23124.52502442732,42.96,43.01,42.93,42.96,23124.525
2009-05-06 11:55:00,43.0,43.16,42.98,43.16,37020.95320812073,43.0,43.16,42.98,43.16,37020.9532
2009-05-06 12:00:00,43.15,43.15,43.0,43.01,15307.784171099773,43.15,43.15,43.0,43.01,15307.7842
2009-05-06 12:05:00,43.02,43.11,43.01,43.11,38215.17750515688,43.02,43.11,43.01,43.11,38215.1775
2009-05-06 12:10:00,43.11,43.19,43.09,43.15,27032.895451091088,43.11,43.19,43.09,43.15,27032.8955
2009-05-06 12:15:00,43.18,43.32,43.18,43.25,23124.52502442732,43.18,43.32,43.18,43.25,23124.525
2009-05-06 12:20:00,43.27,43.33,43.24,43.28,22147.43241776137,43.27,43.33,43.24,43.28,22147.4324
2009-05-06 12:25:00,43.26,43.32,43.26,43.28,23015.95917924221,43.26,43.32,43.26,43.28,23015.9592
2009-05-06 12:30:00,43.28,43.28,43.15,43.15,26490.066225165563,43.28,43.28,43.15,43.15,26490.0662
2009-05-06 12:35:00,43.16,43.3,43.06,43.09,34415.37292367821,43.16,43.3,43.06,43.09,34415.3729
2009-05-06 12:40:00,43.1,43.1,43.07,43.07,12810.769731842363,43.1,43.1,43.07,43.07,12810.7697
2009-05-06 12:45:00,43.07,43.07,43.01,43.02,14439.257409618936,43.07,43.07,43.01,43.02,14439.2574
2009-05-06 12:50:00,43.02,43.02,42.92,42.95,12159.374660731732,43.02,43.02,42.92,42.95,12159.3747
2009-05-06 12:55:00,42.95,42.95,42.78,42.8,17479.101074801867,42.95,42.95,42.78,42.8,17479.1011
2009-05-06 13:00:00,42.81,42.83,42.76,42.79,24861.578547388992,42.81,42.83,42.76,42.79,24861.5785
2009-05-06 13:05:00,42.78,42.83,42.71,42.74,21387.47150146564,42.78,42.83,42.71,42.74,21387.4715
2009-05-06 13:10:00,42.74,42.75,42.67,42.68,13787.862338508306,42.74,42.75,42.67,42.68,13787.8623
2009-05-06 13:15:00,42.68,42.69,42.66,42.68,12593.638041472152,42.68,42.69,42.66,42.68,12593.638
2009-05-06 13:20:00,42.67,42.69,42.61,42.67,26164.368689610248,42.67,42.69,42.61,42.67,26164.3687
2009-05-06 13:25:00,42.69,42.69,42.64,42.66,9988.05775702964,42.69,42.69,42.64,42.66,9988.0578
2009-05-06 13:30:00,42.64,42.73,42.63,42.73,14439.257409618936,42.64,42.73,42.63,42.73,14439.2574
2009-05-06 13:35:00,42.7,42.81,42.7,42.71,17804.798610357182,42.7,42.81,42.7,42.71,17804.7986
2009-05-06 13:40:00,42.71,42.78,42.62,42.73,16176.31093258061,42.71,42.78,42.62,42.73,16176.3109
2009-05-06 13:45:00,42.74,42.78,42.71,42.76,12919.335577027468,42.74,42.78,42.71,42.76,12919.3356
2009-05-06 13:50:00,42.74,42.84,42.72,42.82,21713.169037020954,42.74,42.84,42.72,42.82,21713.169
2009-05-06 13:55:00,42.81,42.9,42.81,42.9,19758.98382368907,42.81,42.9,42.81,42.9,19758.9838
2009-05-06 14:00:00,42.9,43.0,42.9,42.98,11616.54543480621,42.9,43.0,42.9,42.98,11616.5454
2009-05-06 14:05:00,42.99,43.06,42.98,43.05,27141.4612962762,42.99,43.06,42.98,43.05,27141.4613
2009-05-06 14:10:00,43.03,43.11,43.03,43.11,13353.598957767888,43.03,43.11,43.03,43.11,13353.599
2009-05-06 14:15:00,43.11,43.14,43.08,43.09,34632.50461404842,43.11,43.14,43.08,43.09,34632.5046
2009-05-06 14:20:00,43.1,43.19,43.09,43.17,29421.344045163394,43.1,43.19,43.09,43.17,29421.344
2009-05-06 14:25:00,43.17,43.17,43.1,43.12,52003.03984366518,43.17,43.17,43.1,43.12,52003.0398
2009-05-06 14:30:00,43.12,43.27,43.11,43.21,46249.05004885463,43.12,43.27,43.11,43.21,46249.05
2009-05-06 14:35:00,43.22,43.3,43.2,43.22,26815.76376072088,43.22,43.3,43.2,43.22,26815.7638
2009-05-06 14:40:00,43.23,43.23,43.08,43.08,28227.11974812724,43.23,43.23,43.08,43.08,28227.1197
2009-05-06 14:45:00,43.09,43.09,43.02,43.06,44946.25990663337,43.09,43.09,43.02,43.06,44946.2599
2009-05-06 14:50:00,43.07,43.07,43.02,43.06,21604.60319183585,43.07,43.07,43.02,43.06,21604.6032
2009-05-06 14:55:00,43.04,43.06,42.96,43.01,21170.33981109543,43.04,43.06,42.96,43.01,21170.3398
2009-05-06 15:00:00,43.01,43.07,43.01,43.06,50700.24970144393,43.01,43.07,43.01,43.06,50700.2497
2009-05-06 15:05:00,43.06,43.07,43.02,43.06,40820.7577895994,43.06,43.07,43.02,43.06,40820.7578
2009-05-06 15:10:00,43.05,43.05,43.01,43.02,31266.96341331017,43.05,43.05,43.01,43.02,31266.9634
2009-05-06 15:15:00,43.02,43.06,42.97,43.04,29204.212354793184,43.02,43.06,42.97,43.04,29204.2124
2009-05-06 15:20:00,43.04,43.06,43.0,43.02,61339.7025295842,43.04,43.06,43.0,43.02,61339.7025
2009-05-06 15:25:00,43.02,43.12,42.93,43.06,61122.57083921399,43.02,43.12,42.93,43.06,61122.5708
2009-05-06 15:30:00,43.05,43.06,42.91,42.91,37889.47996960156,43.05,43.06,42.91,42.91,37889.48
2009-05-06 15:35:00,42.91,42.93,42.69,42.78,66876.56063402454,42.91,42.93,42.69,42.78,66876.5606
2009-05-06 15:40:00,42.78,42.88,42.78,42.82,56562.80534143958,42.78,42.88,42.78,42.82,56562.8053
2009-05-06 15:45:00,42.81,42.85,42.74,42.84,45380.52328737379,42.81,42.85,42.74,42.84,45380.5233
2009-05-06 15:50:00,42.85,43.01,42.85,42.9,86526.9786125285,42.85,43.01,42.85,42.9,86526.9786
2009-05-06 15:55:00,42.9,43.48,42.88,43.02,102920.42123547933,42.9,43.48,42.88,43.02,102920.4212
2009-05-07 09:30:00,43.06,43.45,42.44,43.4,73173.37965476062,43.06,43.45,42.44,43.4,73173.3797
2009-05-07 09:35:00,43.4,43.48,43.25,43.46,40820.7577895994,43.4,43.48,43.25,43.46,40820.7578
2009-05-07 09:40:00,43.47,43.58,43.26,43.55,53305.82998588644,43.47,43.58,43.26,43.55,53305.83
2009-05-07 09:45:00,43.55,43.55,43.15,43.2,61882.53175550972,43.55,43.55,43.15,43.2,61882.5318
2009-05-07 09:50:00,43.2,43.33,43.11,43.27,47443.27434589079,43.2,43.33,43.11,43.27,47443.2743
2009-05-07 09:55:00,43.29,43.43,43.25,43.32,36695.25567256541,43.29,43.43,43.25,43.32,36695.2557
2009-05-07 10:00:00,43.31,43.47,43.3,43.38,52871.56660514602,43.31,43.47,43.3,43.38,52871.5666
2009-05-07 10:05:00,43.37,43.42,43.02,43.21,70784.93106068831,43.37,43.42,43.02,43.21,70784.9311
2009-05-07 10:10:00,43.21,43.22,43.06,43.19,20953.20812072522,43.21,43.22,43.06,43.19,20953.2081
2009-05-07 10:15:00,43.18,43.44,43.14,43.4,44077.73314515254,43.18,43.44,43.14,43.4,44077.7331
2009-05-07 10:20:00,43.41,43.42,43.26,43.28,42340.67962219086,43.41,43.42,43.26,43.28,42340.6796
2009-05-07 10:25:00,43.29,43.35,43.19,43.32,22147.43241776137,43.29,43.35,43.19,43.32,22147.4324
2009-05-07 10:30:00,43.31,43.39,43.22,43.31,22473.12995331669,43.31,43.39,43.22,43.31,22473.13
2009-05-07 10:35:00,43.33,43.45,43.29,43.43,32135.49017479101,43.33,43.45,43.29,43.43,32135.4902
2009-05-07 10:40:00,43.42,43.43,43.37,43.37,21061.773965910324,43.42,43.43,43.37,43.37,21061.774
2009-05-07 10:45:00,43.37,43.43,43.35,43.38,21930.300727391164,43.37,43.43,43.35,43.38,21930.3007
2009-05-07 10:50:00,43.4,43.41,43.34,43.4,77624.57930734991,43.4,43.41,43.34,43.4,77624.5793
2009-05-07 10:55:00,43.41,43.49,43.37,43.43,31158.39756812507,43.41,43.49,43.37,43.43,31158.3976
2009-05-07 11:00:00,43.42,43.7,43.38,43.66,52328.737379220496,43.42,43.7,43.38,43.66,52328.7374
2009-05-07 11:05:00,43.67,43.7,43.61,43.62,44729.12821626317,43.67,43.7,43.61,43.62,44729.1282
2009-05-07 11:10:00,43.61,43.63,43.51,43.55,36152.42644663989,43.61,43.63,43.51,43.55,36152.4264
2009-05-07 11:15:00,43.56,43.65,43.51,43.6,46140.484203669526,43.56,43.65,43.51,43.6,46140.4842
2009-05-07 11:20:00,43.6,43.67,43.57,43.57,24970.144392574097,43.6,43.67,43.57,43.57,24970.1444
2009-05-07 11:25:00,43.59,43.68,43.57,43.66,20518.944739984803,43.59,43.68,43.57,43.66,20518.9447
2009-05-07 11:30:00,43.68,43.73,43.62,43.71,26381.50037998045,43.68,43.73,43.62,43.71,26381.5004
2009-05-07 11:35:00,43.72,43.89,43.71,43.86,41797.85039626533,43.72,43.89,43.71,43.86,41797.8504
2009-05-07 11:40:00,43.85,43.95,43.84,43.84,32786.88524590164,43.85,43.95,43.84,43.84,32786.8852
2009-05-07 11:45:00,43.85,43.87,43.71,43.74,34849.63630441863,43.85,43.87,43.71,43.74,34849.6363
2009-05-07 11:50:00,43.74,43.79,43.73,43.79,42123.54793182065,43.74,43.79,43.73,43.79,42123.5479
2009-05-07 11:55:00,43.81,43.84,43.79,43.8,27575.724677016613,43.81,43.84,43.79,43.8,27575.7247
2009-05-07 12:00:00,43.81,43.9,43.77,43.84,23233.09086961242,43.81,43.9,43.77,43.84,23233.0909
2009-05-07 12:05:00,43.84,43.87,43.76,43.85,18890.45706220823,43.84,43.87,43.76,43.85,18890.4571
2009-05-07 12:10:00,43.85,43.92,43.84,43.91,27250.02714146129,43.85,43.92,43.84,43.91,27250.0271
2009-05-07 12:15:00,43.9,43.91,43.82,43.85,26164.368689610248,43.9,43.91,43.82,43.85,26164.3687
2009-05-07 12:20:00,43.86,43.95,43.81,43.91,26381.50037998045,43.86,43.95,43.81,43.91,26381.5004
2009-05-07 12:25:00,43.91,43.93,43.83,43.93,27358.592986646403,43.91,43.93,43.83,43.93,27358.593
2009-05-07 12:30:00,43.93,44.01,43.91,43.98,23124.52502442732,43.93,44.01,43.91,43.98,23124.525
2009-05-07 12:35:00,43.98,44.02,43.97,43.99,19324.72044294865,43.98,44.02,43.97,43.99,19324.7204
2009-05-07 12:40:00,43.99,44.0,43.92,43.93,31918.3584844208,43.99,44.0,43.92,43.93,31918.3585
2009-05-07 12:45:00,43.94,44.01,43.9,44.0,19867.549668874173,43.94,44.01,43.9,44.0,19867.5497
2009-05-07 12:50:00,44.0,44.02,43.92,44.01,19867.549668874173,44.0,44.02,43.92,44.01,19867.5497
2009-05-07 12:55:00,44.01,44.05,43.99,44.02,26707.197915535773,44.01,44.05,43.99,44.02,26707.1979
2009-05-07 13:00:00,44.03,44.03,43.93,43.98,27467.158831831508,44.03,44.03,43.93,43.98,27467.1588
2009-05-07 13:05:00,43.99,44.03,43.96,43.99,20736.07643035501,43.99,44.03,43.96,43.99,20736.0764
2009-05-07 13:10:00,43.99,43.99,43.93,43.95,29312.77819997829,43.99,43.99,43.93,43.95,29312.7782
2009-05-07 13:15:00,43.94,43.97,43.93,43.95,28444.25143849745,43.94,43.97,43.93,43.95,28444.2514
2009-05-07 13:20:00,43.96,44.03,43.95,43.95,19541.85213331886,43.96,44.03,43.95,43.95,19541.8521
2009-05-07 13:25:00,43.95,44.04,43.95,44.02,51568.77646292477,43.95,44.04,43.95,44.02,51568.7765
2009-05-07 13:30:00,44.02,44.03,43.95,43.97,17370.535229616762,44.02,44.03,43.95,43.97,17370.5352
2009-05-07 13:35:00,43.97,44.01,43.77,43.8,53631.52752144176,43.97,44.01,43.77,43.8,53631.5275
2009-05-07 13:40:00,43.8,43.81,43.66,43.79,56779.93703180979,43.8,43.81,43.66,43.79,56779.937
2009-05-07 13:45:00,43.79,43.79,43.7,43.75,45923.35251329932,43.79,43.79,43.7,43.75,45923.3525
2009-05-07 13:50:00,43.72,43.87,43.72,43.83,29095.64650960808,43.72,43.87,43.72,43.83,29095.6465
2009-05-07 13:55:00,43.83,43.91,43.83,43.84,23884.48594072305,43.83,43.91,43.83,43.84,23884.4859
2009-05-07 14:00:00,43.84,43.87,43.83,43.87,8033.872543697753,43.84,43.87,43.83,43.87,8033.8725
2009-05-07 14:05:00,43.87,43.95,43.87,43.91,28987.08066442297,43.87,43.95,43.87,43.91,28987.0807
2009-05-07 14:10:00,43.9,43.9,43.8,43.81,22147.43241776137,43.9,43.9,43.8,43.81,22147.4324
2009-05-07 14:15:00,43.81,43.89,43.77,43.85,39626.53349256324,43.81,43.89,43.77,43.85,39626.5335
2009-05-07 14:20:00,43.86,43.91,43.84,43.9,35826.728911084574,43.86,43.91,43.84,43.9,35826.7289
2009-05-07 14:25:00,43.9,43.99,43.89,43.97,41146.45532515471,43.9,43.99,43.89,43.97,41146.4553
2009-05-07 14:30:00,43.97,44.15,43.94,44.05,101183.36771251763,43.97,44.15,43.94,44.05,101183.3677
2009-05-07 14:35:00,44.05,44.1,43.87,43.87,63185.32189773097,44.05,44.1,43.87,43.87,63185.3219
2009-05-07 14:40:00,43.87,43.87,43.76,43.76,31266.96341331017,43.87,43.87,43.76,43.76,31266.9634
2009-05-07 14:45:00,43.77,43.88,43.76,43.87,54391.48843773749,43.77,43.88,43.76,43.87,54391.4884
2009-05-07 14:50:00,43.86,43.93,43.81,43.81,38975.13842145261,43.86,43.93,43.81,43.81,38975.1384
2009-05-07 14:55:00,43.82,43.9,43.78,43.81,46466.18173922484,43.82,43.9,43.78,43.81,46466.1817
2009-05-07 15:00:00,43.82,43.9,43.77,43.88,42992.07469330149,43.82,43.9,43.77,43.88,42992.0747
2009-05-07 15:05:00,43.87,43.88,43.7,43.79,39192.27011182282,43.87,43.88,43.7,43.79,39192.2701
2009-05-07 15:10:00,43.79,43.79,43.68,43.7,54282.92259255239,43.79,43.79,43.68,43.7,54282.9226
2009-05-07 15:15:00,43.69,43.71,43.51,43.51,107045.9233525133,43.69,43.71,43.51,43.51,107045.9234
2009-05-07 15:20:00,43.51,43.58,43.5,43.53,188036.04386060144,43.51,43.58,43.5,43.53,188036.0439
2009-05-07 15:25:00,43.54,43.54,43.43,43.48,48420.36695255672,43.54,43.54,43.43,43.48,48420.367
2009-05-07 15:30:00,43.48,43.48,43.16,43.22,80447.29128216264,43.48,43.48,43.16,43.22,80447.2913
2009-05-07 15:35:00,43.21,43.37,43.2,43.31,81641.51557919879,43.21,43.37,43.2,43.31,81641.5156
2009-05-07 15:40:00,43.3,43.45,43.27,43.4,105417.43567473671,43.3,43.45,43.27,43.4,105417.4357
2009-05-07 15:45:00,43.41,43.51,43.37,43.49,61014.00499402888,43.41,43.51,43.37,43.49,61014.005
2009-05-07 15:50:00,43.49,43.6,43.42,43.6,56997.06872218,43.49,43.6,43.42,43.6,56997.0687
2009-05-07 15:55:00,43.6,43.7,43.46,43.48,144392.57409618935,43.6,43.7,43.46,43.48,144392.5741
2009-05-08 09:30:00,43.65,43.69,43.13,43.29,96406.47052437304,43.65,43.69,43.13,43.29,96406.4705
2009-05-08 09:35:00,43.28,43.38,43.08,43.25,110737.16208880689,43.28,43.38,43.08,43.25,110737.1621
2009-05-08 09:40:00,43.25,43.36,43.14,43.36,76864.61839105417,43.25,43.36,43.14,43.36,76864.6184
2009-05-08 09:45:00,43.36,43.68,43.36,43.68,66008.0338725437,43.36,43.68,43.36,43.68,66008.0339
2009-05-08 09:50:00,43.67,43.79,43.63,43.76,37020.95320812073,43.67,43.79,43.63,43.76,37020.9532
2009-05-08 09:55:00,43.78,43.78,43.51,43.68,51025.94723699924,43.78,43.78,43.51,43.68,51025.9472
2009-05-08 10:00:00,43.7,43.95,43.69,43.91,56237.10780588427,43.7,43.95,43.69,43.91,56237.1078
2009-05-08 10:05:00,43.91,43.92,43.65,43.71,43209.2063836717,43.91,43.92,43.65,43.71,43209.2064
2009-05-08 10:10:00,43.71,43.71,43.51,43.57,30832.700032569755,43.71,43.71,43.51,43.57,30832.7
2009-05-08 10:15:00,43.57,43.62,43.44,43.49,97926.3923569645,43.57,43.62,43.44,43.49,97926.3924
2009-05-08 10:20:00,43.51,43.67,43.37,43.6,55368.58104440344,43.51,43.67,43.37,43.6,55368.581
2009-05-08 10:25:00,43.6,43.6,43.49,43.56,38758.0067310824,43.6,43.6,43.49,43.56,38758.0067
2009-05-08 10:30:00,43.54,43.66,43.54,43.62,65030.94126587776,43.54,43.66,43.54,43.62,65030.9413
2009-05-08 10:35:00,43.64,43.66,43.53,43.61,34306.807078493104,43.64,43.66,43.53,43.61,34306.8071
2009-05-08 10:40:00,43.6,43.61,43.56,43.56,18673.325371838026,43.6,43.61,43.56,43.56,18673.3254
2009-05-08 10:45:00,43.57,43.64,43.44,43.49,33329.71447182717,43.57,43.64,43.44,43.49,33329.7145
2009-05-08 10:50:00,43.48,43.49,43.37,43.45,31809.792639235697,43.48,43.49,43.37,43.45,31809.7926
2009-05-08 10:55:00,43.45,43.55,43.3,43.55,34089.675388122894,43.45,43.55,43.3,43.55,34089.6754
2009-05-08 11:00:00,43.52,43.56,43.35,43.38,56019.97611551406,43.52,43.56,43.35,43.38,56019.9761
2009-05-08 11:05:00,43.38,43.41,43.25,43.26,29964.173271088915,43.38,43.41,43.25,43.26,29964.1733
2009-05-08 11:10:00,43.28,43.41,43.26,43.37,37129.51905330584,43.28,43.41,43.26,43.37,37129.5191
2009-05-08 11:15:00,43.37,43.39,43.23,43.34,61991.097600694826,43.37,43.39,43.23,43.34,61991.0976
2009-05-08 11:20:00,43.33,43.37,43.1,43.13,23124.52502442732,43.33,43.37,43.1,43.13,23124.525
2009-05-08 11:25:00,43.13,43.18,43.1,43.12,21713.169037020954,43.13,43.18,43.1,43.12,21713.169
2009-05-08 11:30:00,43.14,43.29,43.08,43.18,23667.35425035284,43.14,43.29,43.08,43.18,23667.3543
2009-05-08 11:35:00,43.18,43.26,43.17,43.25,15199.218325914668,43.18,43.26,43.17,43.25,15199.2183
2009-05-08 11:40:00,43.25,43.4,43.22,43.38,31701.22679405059,43.25,43.4,43.22,43.38,31701.2268
2009-05-08 11:45:00,43.39,43.46,43.33,43.36,46791.87927478016,43.39,43.46,43.33,43.36,46791.8793
2009-05-08 11:50:00,43.36,43.43,43.33,43.36,59276.9514710672,43.36,43.43,43.33,43.36,59276.9515
2009-05-08 11:55:00,43.37,43.52,43.37,43.52,24318.749321463467,43.37,43.52,43.37,43.52,24318.7493
2009-05-08 12:00:00,43.54,43.54,43.37,43.41,36803.82151775052,43.54,43.54,43.37,43.41,36803.8215
2009-05-08 12:05:00,43.4,43.49,43.37,43.42,52763.00075996092,43.4,43.49,43.37,43.42,52763.0008
2009-05-08 12:10:00,43.42,43.53,43.41,43.46,34198.241233308,43.42,43.53,43.41,43.46,34198.2412
2009-05-08 12:15:00,43.49,43.57,43.46,43.57,38649.4408858973,43.49,43.57,43.46,43.57,38649.4409
2009-05-08 12:20:00,43.57,43.59,43.48,43.52,24101.61763109326,43.57,43.59,43.48,43.52,24101.6176
2009-05-08 12:25:00,43.52,43.57,43.48,43.53,22364.564108131584,43.52,43.57,43.48,43.53,22364.5641
2009-05-08 12:30:00,43.52,43.53,43.46,43.47,35501.03137552926,43.52,43.53,43.46,43.47,35501.0314
2009-05-08 12:35:00,43.48,43.5,43.36,43.49,33329.71447182717,43.48,43.5,43.36,43.49,33329.7145
2009-05-08 12:40:00,43.49,43.57,43.47,43.52,39517.96764737814,43.49,43.57,43.47,43.52,39517.9676
2009-05-08 12:45:00,43.49,43.52,43.39,43.42,26924.329605905983,43.49,43.52,43.39,43.42,26924.3296
2009-05-08 12:50:00,43.42,43.53,43.41,43.47,19433.28628813376,43.42,43.53,43.41,43.47,19433.2863
2009-05-08 12:55:00,43.5,43.64,43.49,43.54,44294.86483552275,43.5,43.64,43.49,43.54,44294.8648
2009-05-08 13:00:00,43.54,43.6,43.5,43.59,23558.788405167736,43.54,43.6,43.5,43.59,23558.7884
2009-05-08 13:05:00,43.59,43.68,43.58,43.67,23015.95917924221,43.59,43.68,43.58,43.67,23015.9592
2009-05-08 13:10:00,43.66,43.79,43.65,43.79,21496.037346650744,43.66,43.79,43.65,43.79,21496.0373
2009-05-08 13:15:00,43.78,43.86,43.78,43.85,26598.632070350668,43.78,43.86,43.78,43.85,26598.6321
2009-05-08 13:20:00,43.86,43.87,43.79,43.83,31918.3584844208,43.86,43.87,43.79,43.83,31918.3585
2009-05-08 13:25:00,43.83,43.87,43.83,43.87,25947.23699924004,43.83,43.87,43.83,43.87,25947.237
2009-05-08 13:30:00,43.87,43.87,43.72,43.85,22690.261643686896,43.87,43.87,43.72,43.85,22690.2616
2009-05-08 13:35:00,43.85,43.88,43.75,43.84,46900.44511996526,43.85,43.88,43.75,43.84,46900.4451
2009-05-08 13:40:00,43.84,43.85,43.82,43.84,30507.00249701444,43.84,43.85,43.82,43.84,30507.0025
2009-05-08 13:45:00,43.84,43.9,43.82,43.84,63728.1511236565,43.84,43.9,43.82,43.84,63728.1511
2009-05-08 13:50:00,43.84,43.86,43.79,43.86,29095.64650960808,43.84,43.86,43.79,43.86,29095.6465
2009-05-08 13:55:00,43.84,43.86,43.84,43.84,17696.232765172077,43.84,43.86,43.84,43.84,17696.2328
2009-05-08 14:00:00,43.84,43.94,43.83,43.94,171099.77201172512,43.84,43.94,43.83,43.94,171099.772
2009-05-08 14:05:00,43.94,44.03,43.92,44.02,37346.65074367605,43.94,44.03,43.92,44.02,37346.6507
2009-05-08 14:10:00,44.02,44.14,44.02,44.07,38975.13842145261,44.02,44.14,44.02,44.07,38975.1384
2009-05-08 14:15:00,44.07,44.28,44.07,44.27,54825.75181847791,44.07,44.28,44.07,44.27,54825.7518
2009-05-08 14:20:00,44.28,44.35,44.26,44.31,67527.95570513517,44.28,44.35,44.26,44.31,67527.9557
2009-05-08 14:25:00,44.33,44.48,44.31,44.37,77841.71099772012,44.33,44.48,44.31,44.37,77841.711
2009-05-08 14:30:00,44.37,44.71,44.37,44.67,104331.77722288568,44.37,44.71,44.37,44.67,104331.7772
2009-05-08 14:35:00,44.68,44.68,44.43,44.55,62208.22929106504,44.68,44.68,44.43,44.55,62208.2293
2009-05-08 14:40:00,44.55,44.67,44.54,44.67,60796.87330365867,44.55,44.67,44.54,44.67,60796.8733
2009-05-08 14:45:00,44.67,44.9,44.65,44.89,91303.87580067312,44.67,44.9,44.65,44.89,91303.8758
2009-05-08 14:50:00,44.89,45.04,44.89,45.0,83595.70079253067,44.89,45.04,44.89,45.0,83595.7008
2009-05-08 14:55:00,45.01,45.18,45.0,45.05,86635.54445771361,45.01,45.18,45.0,45.05,86635.5445
2009-05-08 15:00:00,45.02,45.13,44.98,44.98,61231.13668439909,45.02,45.13,44.98,44.98,61231.1367
2009-05-08 15:05:00,44.99,45.0,44.78,44.98,81098.68635327327,44.99,45.0,44.78,44.98,81098.6864
2009-05-08 15:10:00,44.97,44.98,44.87,44.9,55585.71273477364,44.97,44.98,44.87,44.9,55585.7127
2009-05-08 15:15:00,44.9,45.03,44.89,44.9,67853.65324069049,44.9,45.03,44.89,44.9,67853.6532
2009-05-08 15:20:00,44.91,44.96,44.89,44.91,75670.39409401802,44.91,44.96,44.89,44.91,75670.3941
2009-05-08 15:25:00,44.9,44.98,44.89,44.95,52980.132450331126,44.9,44.98,44.89,44.95,52980.1325
2009-05-08 15:30:00,44.95,44.95,44.84,44.89,141352.7304310064,44.95,44.95,44.84,44.89,141352.7304
2009-05-08 15:35:00,44.89,44.94,44.81,44.9,119748.12723917056,44.89,44.94,44.81,44.9,119748.1272
2009-05-08 15:40:00,44.9,44.98,44.84,44.98,151340.78818803604,44.9,44.98,44.84,44.98,151340.7882
2009-05-08 15:45:00,44.98,45.07,44.95,45.0,149712.3005102595,44.98,45.07,44.95,45.0,149712.3005
2009-05-08 15:50:00,45.0,45.0,44.72,44.75,230919.55270871785,45.0,45.0,44.72,44.75,230919.5527
2009-05-08 15:55:00,44.75,44.79,44.65,44.74,275105.85169905546,44.75,44.79,44.65,44.74,275105.8517
2009-05-11 09:30:00,44.21,44.28,43.66,44.28,56671.37118662469,44.21,44.28,43.66,44.28,56671.3712
2009-05-11 09:35:00,44.29,44.35,44.08,44.1,28335.685593312344,44.29,44.35,44.08,44.1,28335.6856
2009-05-11 09:40:00,44.08,44.26,43.95,44.05,37672.34827923135,44.08,44.26,43.95,44.05,37672.3483
2009-05-11 09:45:00,44.05,44.1,44.01,44.08,34306.807078493104,44.05,44.1,44.01,44.08,34306.8071
2009-05-11 09:50:00,44.09,44.3,44.08,44.18,23558.788405167736,44.09,44.3,44.08,44.18,23558.7884
2009-05-11 09:55:00,44.19,44.29,44.14,44.29,24535.88101183368,44.19,44.29,44.14,44.29,24535.881
2009-05-11 10:00:00,44.29,44.52,44.24,44.47,31809.792639235697,44.29,44.52,44.24,44.47,31809.7926
2009-05-11 10:05:00,44.47,44.6,44.47,44.54,24644.446857018786,44.47,44.6,44.47,44.54,24644.4469
2009-05-11 10:10:00,44.54,44.77,44.5,44.67,46357.615894039736,44.54,44.77,44.5,44.67,46357.6159
2009-05-11 10:15:00,44.68,44.76,44.55,44.68,31918.3584844208,44.68,44.76,44.55,44.68,31918.3585
2009-05-11 10:20:00,44.7,44.75,44.65,44.68,22473.12995331669,44.7,44.75,44.65,44.68,22473.13
2009-05-11 10:25:00,44.68,44.89,44.65,44.86,37238.08489849094,44.68,44.89,44.65,44.86,37238.0849
2009-05-11 10:30:00,44.87,44.98,44.84,44.95,32569.75355553143,44.87,44.98,44.84,44.95,32569.7536
2009-05-11 10:35:00,44.95,45.2,44.92,45.03,54174.35674736728,44.95,45.2,44.92,45.03,54174.3567
2009-05-11 10:40:00,45.07,45.12,44.93,45.04,23124.52502442732,45.07,45.12,44.93,45.04,23124.525
2009-05-11 10:45:00,45.07,45.09,44.91,44.96,14547.82325480404,45.07,45.09,44.91,44.96,14547.8233
2009-05-11 10:50:00,44.96,44.99,44.86,44.91,24427.31516664857,44.96,44.99,44.86,44.91,24427.3152
2009-05-11 10:55:00,44.91,44.94,44.86,44.93,13245.033112582782,44.91,44.94,44.86,44.93,13245.0331
2009-05-11 11:00:00,44.92,45.12,44.92,45.02,20736.07643035501,44.92,45.12,44.92,45.02,20736.0764
2009-05-11 11:05:00,45.04,45.13,45.04,45.07,16176.31093258061,45.04,45.13,45.04,45.07,16176.3109
2009-05-11 11:10:00,45.07,45.19,45.07,45.15,17370.535229616762,45.07,45.19,45.07,45.15,17370.5352
2009-05-11 11:15:00,45.15,45.32,45.14,45.22,19976.11551405928,45.15,45.32,45.14,45.22,19976.1155
2009-05-11 11:20:00,45.23,45.25,45.16,45.22,26707.197915535773,45.23,45.25,45.16,45.22,26707.1979
2009-05-11 11:25:00,45.2,45.21,45.1,45.1,7382.477472587125,45.2,45.21,45.1,45.1,7382.4775
2009-05-11 11:30:00,45.11,45.13,44.97,45.0,16067.745087395506,45.11,45.13,44.97,45.0,16067.7451
2009-05-11 11:35:00,45.0,45.12,44.93,45.08,17153.403539246552,45.0,45.12,44.93,45.08,17153.4035
2009-05-11 11:40:00,45.09,45.14,45.05,45.09,9010.965150363696,45.09,45.14,45.05,45.09,9010.9652
2009-05-11 11:45:00,45.08,45.15,45.0,45.03,12593.638041472152,45.08,45.15,45.0,45.03,12593.638
2009-05-11 11:50:00,45.04,45.1,45.0,45.1,43426.33807404191,45.04,45.1,45.0,45.1,43426.3381
2009-05-11 11:55:00,45.11,45.16,44.97,45.07,12593.638041472152,45.11,45.16,44.97,45.07,12593.638
2009-05-11 12:00:00,45.06,45.1,45.04,45.08,7599.609162957334,45.06,45.1,45.04,45.08,7599.6092
2009-05-11 12:05:00,45.1,45.12,45.04,45.11,12267.940505916838,45.1,45.12,45.04,45.11,12267.9405
2009-05-11 12:10:00,45.09,45.13,45.08,45.12,13679.296493323202,45.09,45.13,45.08,45.12,13679.2965
2009-05-11 12:15:00,45.12,45.16,45.08,45.14,28009.98805775703,45.12,45.16,45.08,45.14,28009.9881
2009-05-11 12:20:00,45.14,45.14,45.0,45.01,17044.837694061447,45.14,45.14,45.0,45.01,17044.8377
2009-05-11 12:25:00,45.01,45.05,44.95,45.01,15959.1792422104,45.01,45.05,44.95,45.01,15959.1792
2009-05-11 12:30:00,45.01,45.04,45.0,45.04,4125.502117033981,45.01,45.04,45.0,45.04,4125.5021
2009-05-11 12:35:00,45.03,45.08,45.0,45.02,5102.5947236999245,45.03,45.08,45.0,45.02,5102.5947
2009-05-11 12:40:00,45.05,45.09,45.0,45.02,10748.018673325372,45.05,45.09,45.0,45.02,10748.0187
2009-05-11 12:45:00,45.02,45.11,45.02,45.05,6731.082401476496,45.02,45.11,45.02,45.05,6731.0824
2009-05-11 12:50:00,45.04,45.07,45.01,45.07,6622.516556291391,45.04,45.07,45.01,45.07,6622.5166
2009-05-11 12:55:00,45.07,45.07,45.0,45.02,7491.043317772229,45.07,45.07,45.0,45.02,7491.0433
2009-05-11 13:00:00,45.0,45.02,44.92,44.98,14656.389099989145,45.0,45.02,44.92,44.98,14656.3891
2009-05-11 13:05:00,44.97,45.1,44.96,45.1,9445.228531104114,44.97,45.1,44.96,45.1,9445.2285
2009-05-11 13:10:00,45.11,45.27,45.1,45.27,22690.261643686896,45.11,45.27,45.1,45.27,22690.2616
2009-05-11 13:15:00,45.27,45.36,45.25,45.32,26272.93453479536,45.27,45.36,45.25,45.32,26272.9345
2009-05-11 13:20:00,45.33,45.35,45.23,45.25,27032.895451091088,45.33,45.35,45.23,45.25,27032.8955
2009-05-11 13:25:00,45.25,45.26,45.1,45.14,21713.169037020954,45.25,45.26,45.1,45.14,21713.169
2009-05-11 13:30:00,45.13,45.21,45.12,45.17,24861.578547388992,45.13,45.21,45.12,45.17,24861.5785
2009-05-11 13:35:00,45.17,45.35,45.12,45.33,47117.57681033547,45.17,45.35,45.12,45.33,47117.5768
2009-05-11 13:40:00,45.33,45.34,45.21,45.26,20084.681359244383,45.33,45.34,45.21,45.26,20084.6814
2009-05-11 13:45:00,45.27,45.31,45.24,45.29,10530.886982955162,45.27,45.31,45.24,45.29,10530.887
2009-05-11 13:50:00,45.27,45.29,45.2,45.24,27901.422212571924,45.27,45.29,45.2,45.24,27901.4222
2009-05-11 13:55:00,45.25,45.26,45.21,45.21,10639.452828140267,45.25,45.26,45.21,45.21,10639.4528
2009-05-11 14:00:00,45.21,45.24,45.21,45.23,18021.930300727392,45.21,45.24,45.21,45.23,18021.9303
2009-05-11 14:05:00,45.24,45.27,45.21,45.25,11290.847899250895,45.24,45.27,45.21,45.25,11290.8479
2009-05-11 14:10:00,45.24,45.25,45.14,45.17,24861.578547388992,45.24,45.25,45.14,45.17,24861.5785
2009-05-11 14:15:00,45.16,45.18,45.12,45.15,32461.187710346327,45.16,45.18,45.12,45.15,32461.1877
2009-05-11 14:20:00,45.16,45.21,45.13,45.21,30289.87080664423,45.16,45.21,45.13,45.21,30289.8708
2009-05-11 14:25:00,45.2,45.21,45.18,45.2,19541.85213331886,45.2,45.21,45.18,45.2,19541.8521
2009-05-11 14:30:00,45.2,45.24,45.12,45.2,49397.45955922267,45.2,45.24,45.12,45.2,49397.4596
2009-05-11 14:35:00,45.19,45.23,45.16,45.17,32135.49017479101,45.19,45.23,45.16,45.17,32135.4902
2009-05-11 14:40:00,45.18,45.29,45.16,45.27,23884.48594072305,45.18,45.29,45.16,45.27,23884.4859
2009-05-11 14:45:00,45.28,45.35,45.25,45.31,24101.61763109326,45.28,45.35,45.25,45.31,24101.6176
2009-05-11 14:50:00,45.34,45.35,45.27,45.27,13353.598957767888,45.34,45.35,45.27,45.27,13353.599
2009-05-11 14:55:00,45.28,45.32,45.27,45.3,13136.467267397677,45.28,45.32,45.27,45.3,13136.4673
2009-05-11 15:00:00,45.32,45.34,45.24,45.28,52871.56660514602,45.32,45.34,45.24,45.28,52871.5666
2009-05-11 15:05:00,45.28,45.29,45.24,45.24,19758.98382368907,45.28,45.29,45.24,45.24,19758.9838
2009-05-11 15:10:00,45.25,45.35,45.24,45.35,25838.671154054937,45.25,45.35,45.24,45.35,25838.6712
2009-05-11 15:15:00,45.34,45.39,45.31,45.35,45706.22082292911,45.34,45.39,45.31,45.35,45706.2208
2009-05-11 15:20:00,45.36,45.36,45.21,45.22,50048.8546303333,45.36,45.36,45.21,45.22,50048.8546
2009-05-11 15:25:00,45.23,45.29,45.23,45.29,27792.85636738682,45.23,45.29,45.23,45.29,27792.8564
2009-05-11 15:30:00,45.31,45.38,45.27,45.35,78710.23775920096,45.31,45.38,45.27,45.35,78710.2378
2009-05-11 15:35:00,45.36,45.38,45.33,45.35,48963.19617848225,45.36,45.38,45.33,45.35,48963.1962
2009-05-11 15:40:00,45.35,45.47,45.31,45.35,138964.2818369341,45.35,45.47,45.31,45.35,138964.2818
2009-05-11 15:45:00,45.37,45.38,45.3,45.33,53088.69829551623,45.37,45.38,45.3,45.33,53088.6983
2009-05-11 15:50:00,45.34,45.41,45.31,45.4,78167.40853327543,45.34,45.41,45.31,45.4,78167.4085
2009-05-11 15:55:00,45.4,45.4,45.13,45.32,242101.83476278363,45.4,45.4,45.13,45.32,242101.8348
2009-05-12 09:30:00,45.34,45.94,45.13,45.18,44837.69406144827,45.34,45.94,45.13,45.18,44837.6941
2009-05-12 09:35:00,45.14,45.42,44.71,45.0,40060.79687330366,45.14,45.42,44.71,45.0,40060.7969
2009-05-12 09:40:00,44.94,44.99,44.67,44.77,28661.38312886766,44.94,44.99,44.67,44.77,28661.3831
2009-05-12 09:45:00,44.7,44.84,44.46,44.54,47551.84019107589,44.7,44.84,44.46,44.54,47551.8402
2009-05-12 09:50:00,44.54,44.64,44.48,44.59,89566.82227771144,44.54,44.64,44.48,44.59,89566.8223
2009-05-12 09:55:00,44.6,44.97,44.58,44.83,62316.79513625014,44.6,44.97,44.58,44.83,62316.7951
2009-05-12 10:00:00,44.85,44.9,44.76,44.88,64813.80957550755,44.85,44.9,44.76,44.88,64813.8096
2009-05-12 10:05:00,44.88,44.95,44.8,44.85,28335.685593312344,44.88,44.95,44.8,44.85,28335.6856
2009-05-12 10:10:00,44.85,44.9,44.6,44.6,103137.55292584954,44.85,44.9,44.6,44.6,103137.5529
2009-05-12 10:15:00,44.6,44.71,44.5,44.55,53740.09336662686,44.6,44.71,44.5,44.55,53740.0934
2009-05-12 10:20:00,44.61,44.88,44.61,44.68,24861.578547388992,44.61,44.88,44.61,44.68,24861.5785
2009-05-12 10:25:00,44.67,44.76,44.61,44.72,38540.87504071219,44.67,44.76,44.61,44.72,38540.875
2009-05-12 10:30:00,44.72,44.79,44.63,44.68,30181.304961459125,44.72,44.79,44.63,44.68,30181.305
2009-05-12 10:35:00,44.65,44.68,44.62,44.62,49071.76202366736,44.65,44.68,44.62,44.62,49071.762
2009-05-12 10:40:00,44.62,44.85,44.62,44.85,39517.96764737814,44.62,44.85,44.62,44.85,39517.9676
2009-05-12 10:45:00,44.81,44.87,44.81,44.85,28878.51481923787,44.81,44.87,44.81,44.85,28878.5148
2009-05-12 10:50:00,44.84,44.86,44.66,44.74,20953.20812072522,44.84,44.86,44.66,44.74,20953.2081
2009-05-12 10:55:00,44.75,44.82,44.54,44.72,30832.700032569755,44.75,44.82,44.54,44.72,30832.7
2009-05-12 11:00:00,44.72,44.76,44.6,44.61,16827.70600369124,44.72,44.76,44.6,44.61,16827.706
2009-05-12 11:05:00,44.58,44.61,44.51,44.54,15416.350016284878,44.58,44.61,44.51,44.54,15416.35
2009-05-12 11:10:00,44.54,44.62,44.51,44.6,21278.90565628053,44.54,44.62,44.51,44.6,21278.9057
2009-05-12 11:15:00,44.63,44.67,44.51,44.51,24427.31516664857,44.63,44.67,44.51,44.51,24427.3152
2009-05-12 11:20:00,44.51,44.53,44.38,44.4,34089.675388122894,44.51,44.53,44.38,44.4,34089.6754
2009-05-12 11:25:00,44.39,44.55,44.38,44.48,23124.52502442732,44.39,44.55,44.38,44.48,23124.525
2009-05-12 11:30:00,44.49,44.62,44.39,44.51,44186.29899033765,44.49,44.62,44.39,44.51,44186.299
2009-05-12 11:35:00,44.52,44.53,44.45,44.48,19976.11551405928,44.52,44.53,44.45,44.48,19976.1155
2009-05-12 11:40:00,44.47,44.49,44.41,44.43,20193.24720442949,44.47,44.49,44.41,44.43,20193.2472
2009-05-12 11:45:00,44.43,44.44,44.38,44.4,32244.05601997612,44.43,44.44,44.38,44.4,32244.056
2009-05-12 11:50:00,44.4,44.45,44.39,44.4,31266.96341331017,44.4,44.45,44.39,44.4,31266.9634
2009-05-12 11:55:00,44.4,44.44,44.39,44.43,43752.03560959722,44.4,44.44,44.39,44.43,43752.0356
2009-05-12 12:00:00,44.42,44.6,44.42,44.56,78710.23775920096,44.42,44.6,44.42,44.56,78710.2378
2009-05-12 12:05:00,44.55,44.61,44.54,44.56,70784.93106068831,44.55,44.61,44.54,44.56,70784.9311
2009-05-12 12:10:00,44.56,44.63,44.51,44.59,27792.85636738682,44.56,44.63,44.51,44.59,27792.8564
2009-05-12 12:15:00,44.59,44.61,44.33,44.36,58299.85886440126,44.59,44.61,44.33,44.36,58299.8589
2009-05-12 12:20:00,44.37,44.42,44.33,44.4,24861.578547388992,44.37,44.42,44.33,44.4,24861.5785
2009-05-12 12:25:00,44.4,44.45,44.39,44.42,18890.45706220823,44.4,44.45,44.39,44.42,18890.4571
2009-05-12 12:30:00,44.42,44.45,44.39,44.44,21821.73488220606,44.42,44.45,44.39,44.44,21821.7349
2009-05-12 12:35:00,44.45,44.47,44.42,44.46,19650.417978503963,44.45,44.47,44.42,44.46,19650.418
2009-05-12 12:40:00,44.46,44.56,44.46,44.54,20844.642275540114,44.46,44.56,44.46,44.54,20844.6423
2009-05-12 12:45:00,44.54,44.62,44.54,44.54,14982.086635544458,44.54,44.62,44.54,44.54,14982.0866
2009-05-12 12:50:00,44.54,44.62,44.5,44.62,16067.745087395506,44.54,44.62,44.5,44.62,16067.7451
2009-05-12 12:55:00,44.6,44.66,44.6,44.62,32678.319400716537,44.6,44.66,44.6,44.62,32678.3194
2009-05-12 13:00:00,44.62,44.66,44.59,44.63,16284.876777765716,44.62,44.66,44.59,44.63,16284.8768
2009-05-12 13:05:00,44.63,44.67,44.6,44.63,15416.350016284878,44.63,44.67,44.6,44.63,15416.35
2009-05-12 13:10:00,44.65,44.7,44.62,44.62,14982.086635544458,44.65,44.7,44.62,44.62,14982.0866
2009-05-12 13:15:00,44.62,44.65,44.54,44.55,28987.08066442297,44.62,44.65,44.54,44.55,28987.0807
2009-05-12 13:20:00,44.55,44.55,44.44,44.45,36260.992291824994,44.55,44.55,44.44,44.45,36260.9923
2009-05-12 13:25:00,44.46,44.47,44.44,44.44,15416.350016284878,44.46,44.47,44.44,44.44,15416.35
2009-05-12 13:30:00,44.45,44.49,44.44,44.47,14547.82325480404,44.45,44.49,44.44,44.47,14547.8233
2009-05-12 13:35:00,44.49,44.61,44.49,44.52,22364.564108131584,44.49,44.61,44.49,44.52,22364.5641
2009-05-12 13:40:00,44.52,44.61,44.52,44.6,10096.623602214744,44.52,44.61,44.52,44.6,10096.6236
2009-05-12 13:45:00,44.61,44.74,44.6,44.73,29204.212354793184,44.61,44.74,44.6,44.73,29204.2124
2009-05-12 13:50:00,44.71,44.77,44.7,44.72,26598.632070350668,44.71,44.77,44.7,44.72,26598.6321
2009-05-12 13:55:00,44.72,44.74,44.66,44.7,16610.57431332103,44.72,44.74,44.66,44.7,16610.5743
2009-05-12 14:00:00,44.7,44.71,44.64,44.71,18999.022907393333,44.7,44.71,44.64,44.71,18999.0229
2009-05-12 14:05:00,44.71,44.76,44.69,44.76,9988.05775702964,44.71,44.76,44.69,44.76,9988.0578
2009-05-12 14:10:00,44.75,44.77,44.72,44.77,24861.578547388992,44.75,44.77,44.72,44.77,24861.5785
2009-05-12 14:15:00,44.75,44.77,44.6,44.68,16827.70600369124,44.75,44.77,44.6,44.68,16827.706
2009-05-12 14:20:00,44.67,44.71,44.51,44.52,27358.592986646403,44.67,44.71,44.51,44.52,27358.593
2009-05-12 14:25:00,44.52,44.6,44.52,44.6,28878.51481923787,44.52,44.6,44.52,44.6,28878.5148
2009-05-12 14:30:00,44.59,44.65,44.58,44.6,23341.65671479753,44.59,44.65,44.58,44.6,23341.6567
2009-05-12 14:35:00,44.6,44.69,44.56,44.67,20410.37889479969,44.6,44.69,44.56,44.67,20410.3789
2009-05-12 14:40:00,44.67,44.77,44.62,44.65,30507.00249701444,44.67,44.77,44.62,44.65,30507.0025
2009-05-12 14:45:00,44.65,44.72,44.6,44.72,26815.76376072088,44.65,44.72,44.6,44.72,26815.7638
2009-05-12 14:50:00,44.73,44.78,44.65,44.71,27358.592986646403,44.73,44.78,44.65,44.71,27358.593
2009-05-12 14:55:00,44.71,44.87,44.7,44.85,27358.592986646403,44.71,44.87,44.7,44.85,27358.593
2009-05-12 15:00:00,44.87,45.02,44.86,44.98,56019.97611551406,44.87,45.02,44.86,44.98,56019.9761
2009-05-12 15:05:00,44.98,45.09,44.93,45.0,50374.55216588861,44.98,45.09,44.93,45.0,50374.5522
2009-05-12 15:10:00,45.01,45.13,44.96,45.1,54934.317663663016,45.01,45.13,44.96,45.1,54934.3177
2009-05-12 15:15:00,45.08,45.13,45.05,45.09,41146.45532515471,45.08,45.13,45.05,45.09,41146.4553
2009-05-12 15:20:00,45.09,45.19,45.03,45.14,47551.84019107589,45.09,45.19,45.03,45.14,47551.8402
2009-05-12 15:25:00,45.12,45.26,45.12,45.2,44186.29899033765,45.12,45.26,45.12,45.2,44186.299
2009-05-12 15:30:00,45.2,45.22,45.16,45.19,70567.7993703181,45.2,45.22,45.16,45.19,70567.7994
2009-05-12 15:35:00,45.2,45.21,45.12,45.19,61665.40006513951,45.2,45.21,45.12,45.19,61665.4001
2009-05-12 15:40:00,45.19,45.24,45.13,45.13,55802.84442514385,45.19,45.24,45.13,45.13,55802.8444
2009-05-12 15:45:00,45.13,45.3,45.13,45.22,81967.21311475411,45.13,45.3,45.13,45.22,81967.2131
2009-05-12 15:50:00,45.22,45.3,45.15,45.22,91303.87580067312,45.22,45.3,45.15,45.22,91303.8758
2009-05-12 15:55:00,45.19,45.34,45.19,45.24,138530.01845619368,45.19,45.34,45.19,45.24,138530.0185
2009-05-13 09:30:00,45.13,45.49,44.41,44.88,61556.834219954406,45.13,45.49,44.41,44.88,61556.8342
2009-05-13 09:35:00,44.89,45.32,44.83,45.29,50157.4204755184,44.89,45.32,44.83,45.29,50157.4205
2009-05-13 09:40:00,45.32,45.36,45.0,45.29,31701.22679405059,45.32,45.36,45.0,45.29,31701.2268
2009-05-13 09:45:00,45.24,45.45,45.24,45.42,24753.012702203887,45.24,45.45,45.24,45.42,24753.0127
2009-05-13 09:50:00,45.39,45.58,45.38,45.58,46574.747584409946,45.39,45.58,45.38,45.58,46574.7476
2009-05-13 09:55:00,45.54,45.81,45.52,45.78,124959.2878080556,45.54,45.81,45.52,45.78,124959.2878
2009-05-13 10:00:00,45.77,45.77,45.57,45.58,70242.10183476278,45.77,45.77,45.57,45.58,70242.1018
2009-05-13 10:05:00,45.58,45.7,45.48,45.62,62859.62436217566,45.58,45.7,45.48,45.62,62859.6244
2009-05-13 10:10:00,45.61,45.73,45.59,45.65,31375.52925849528,45.61,45.73,45.59,45.65,31375.5293
2009-05-13 10:15:00,45.64,45.71,45.61,45.69,44620.562371078064,45.64,45.71,45.61,45.69,44620.5624
2009-05-13 10:20:00,45.68,45.82,45.64,45.8,45597.654977744,45.68,45.82,45.64,45.8,45597.655
2009-05-13 10:25:00,45.82,45.84,45.64,45.74,34632.50461404842,45.82,45.84,45.64,45.74,34632.5046
2009-05-13 10:30:00,45.77,45.85,45.77,45.81,36695.25567256541,45.77,45.85,45.77,45.81,36695.2557
2009-05-13 10:35:00,45.82,45.84,45.63,45.67,40277.92856367387,45.82,45.84,45.63,45.67,40277.9286
2009-05-13 10:40:00,45.67,45.76,45.62,45.64,80338.72543697753,45.67,45.76,45.62,45.64,80338.7254
2009-05-13 10:45:00,45.63,45.66,45.52,45.65,33546.84616219738,45.63,45.66,45.52,45.65,33546.8462
2009-05-13 10:50:00,45.66,45.73,45.54,45.55,13787.862338508306,45.66,45.73,45.54,45.55,13787.8623
2009-05-13 10:55:00,45.53,45.53,45.34,45.35,10748.018673325372,45.53,45.53,45.34,45.35,10748.0187
2009-05-13 11:00:00,45.34,45.39,45.29,45.33,27467.158831831508,45.34,45.39,45.29,45.33,27467.1588
2009-05-13 11:05:00,45.35,45.35,45.23,45.26,30507.00249701444,45.35,45.35,45.23,45.26,30507.0025
2009-05-13 11:10:00,45.23,45.26,45.14,45.18,30615.568342199545,45.23,45.26,45.14,45.18,30615.5683
2009-05-13 11:15:00,45.19,45.23,45.14,45.18,21061.773965910324,45.19,45.23,45.14,45.18,21061.774
2009-05-13 11:20:00,45.17,45.28,45.17,45.25,18130.496145912497,45.17,45.28,45.17,45.25,18130.4961
2009-05-13 11:25:00,45.25,45.25,45.16,45.22,9228.096840733906,45.25,45.25,45.16,45.22,9228.0968
2009-05-13 11:30:00,45.2,45.24,45.19,45.19,12267.940505916838,45.2,45.24,45.19,45.19,12267.9405
2009-05-13 11:35:00,45.19,45.21,45.16,45.16,7599.609162957334,45.19,45.21,45.16,45.16,7599.6092
2009-05-13 11:40:00,45.17,45.19,45.0,45.0,18999.022907393333,45.17,45.19,45.0,45.0,18999.0229
2009-05-13 11:45:00,45.0,45.13,44.95,44.96,24427.31516664857,45.0,45.13,44.95,44.96,24427.3152
2009-05-13 11:50:00,44.95,45.14,44.95,45.1,14330.69156443383,44.95,45.14,44.95,45.1,14330.6916
2009-05-13 11:55:00,45.09,45.1,45.01,45.03,10639.452828140267,45.09,45.1,45.01,45.03,10639.4528
2009-05-13 12:00:00,45.03,45.09,45.02,45.03,15633.481706655088,45.03,45.09,45.02,45.03,15633.4817
2009-05-13 12:05:00,45.04,45.04,44.92,44.93,12376.506351101943,45.04,45.04,44.92,44.93,12376.5064
2009-05-13 12:10:00,44.94,45.04,44.89,45.04,10856.584518510475,44.94,45.04,44.89,45.04,10856.5845
2009-05-13 12:15:00,45.08,45.12,45.05,45.1,9336.662685919013,45.08,45.12,45.05,45.1,9336.6627
2009-05-13 12:20:00,45.11,45.12,45.03,45.06,8251.004234067963,45.11,45.12,45.03,45.06,8251.0042
2009-05-13 12:25:00,45.04,45.09,44.98,44.99,59059.819780697,45.04,45.09,44.98,44.99,59059.8198
2009-05-13 12:30:00,44.99,44.99,44.87,44.91,22581.69579850179,44.99,44.99,44.87,44.91,22581.6958
2009-05-13 12:35:00,44.9,44.93,44.89,44.89,11942.242970361523,44.9,44.93,44.89,44.89,11942.243
2009-05-13 12:40:00,44.89,44.89,44.86,44.87,10639.452828140267,44.89,44.89,44.86,44.87,10639.4528
2009-05-13 12:45:00,44.86,44.95,44.78,44.92,15199.218325914668,44.86,44.95,44.78,44.92,15199.2183
2009-05-13 12:50:00,44.92,44.92,44.73,44.79,18564.75952665292,44.92,44.92,44.73,44.79,18564.7595
2009-05-13 12:55:00,44.79,44.83,44.75,44.8,14656.389099989145,44.79,44.83,44.75,44.8,14656.3891
2009-05-13 13:00:00,44.8,44.86,44.8,44.83,9879.491911844534,44.8,44.86,44.8,44.83,9879.4919
2009-05-13 13:05:00,44.81,44.81,44.66,44.66,19758.98382368907,44.81,44.81,44.66,44.66,19758.9838
2009-05-13 13:10:00,44.68,44.74,44.65,44.65,31158.39756812507,44.68,44.74,44.65,44.65,31158.3976
2009-05-13 13:15:00,44.67,44.68,44.58,44.64,30072.73911627402,44.67,44.68,44.58,44.64,30072.7391
2009-05-13 13:20:00,44.65,44.69,44.65,44.68,18890.45706220823,44.65,44.69,44.65,44.68,18890.4571
2009-05-13 13:25:00,44.69,44.72,44.68,44.69,21496.037346650744,44.69,44.72,44.68,44.69,21496.0373
2009-05-13 13:30:00,44.7,44.77,44.68,44.77,17370.535229616762,44.7,44.77,44.68,44.77,17370.5352
2009-05-13 13:35:00,44.77,44.81,44.77,44.77,17696.232765172077,44.77,44.81,44.77,44.77,17696.2328
2009-05-13 13:40:00,44.77,44.83,44.72,44.79,21061.773965910324,44.77,44.83,44.72,44.79,21061.774
2009-05-13 13:45:00,44.78,44.84,44.75,44.8,16176.31093258061,44.78,44.84,44.75,44.8,16176.3109
2009-05-13 13:50:00,44.8,44.98,44.8,44.93,30289.87080664423,44.8,44.98,44.8,44.93,30289.8708
2009-05-13 13:55:00,44.93,45.07,44.92,45.05,21821.73488220606,44.93,45.07,44.92,45.05,21821.7349
2009-05-13 14:00:00,45.08,45.11,45.0,45.01,20301.8130496146,45.08,45.11,45.0,45.01,20301.813
2009-05-13 14:05:00,45.02,45.02,44.95,44.97,10096.623602214744,45.02,45.02,44.95,44.97,10096.6236
2009-05-13 14:10:00,44.96,44.99,44.89,44.94,24535.88101183368,44.96,44.99,44.89,44.94,24535.881
2009-05-13 14:15:00,44.96,44.99,44.89,44.89,17261.969384431657,44.96,44.99,44.89,44.89,17261.9694
2009-05-13 14:20:00,44.89,44.89,44.66,44.74,40277.92856367387,44.89,44.89,44.66,44.74,40277.9286
2009-05-13 14:25:00,44.74,44.79,44.74,44.77,15524.915861469985,44.74,44.79,44.74,44.77,15524.9159
2009-05-13 14:30:00,44.77,44.77,44.7,44.74,13896.42818369341,44.77,44.77,44.7,44.74,13896.4282
2009-05-13 14:35:00,44.74,44.86,44.74,44.85,7925.306698512648,44.74,44.86,44.74,44.85,7925.3067
2009-05-13 14:40:00,44.86,44.9,44.83,44.9,16719.140158506136,44.86,44.9,44.83,44.9,16719.1402
2009-05-13 14:45:00,44.88,44.93,44.88,44.88,17479.101074801867,44.88,44.93,44.88,44.88,17479.1011
2009-05-13 14:50:00,44.89,44.91,44.88,44.89,8142.438388882858,44.89,44.91,44.88,44.89,8142.4384
2009-05-13 14:55:00,44.89,45.0,44.89,44.96,25838.671154054937,44.89,45.0,44.89,44.96,25838.6712
2009-05-13 15:00:00,44.95,44.97,44.78,44.78,30724.13418738465,44.95,44.97,44.78,44.78,30724.1342
2009-05-13 15:05:00,44.78,44.83,44.77,44.82,15416.350016284878,44.78,44.83,44.77,44.82,15416.35
2009-05-13 15:10:00,44.8,44.84,44.77,44.79,14547.82325480404,44.8,44.84,44.77,44.79,14547.8233
2009-05-13 15:15:00,44.8,44.89,44.79,44.89,27358.592986646403,44.8,44.89,44.79,44.89,27358.593
2009-05-13 15:20:00,44.89,45.05,44.82,45.0,29095.64650960808,44.89,45.05,44.82,45.0,29095.6465
2009-05-13 15:25:00,45.03,45.03,44.8,44.82,31266.96341331017,45.03,45.03,44.8,44.82,31266.9634
2009-05-13 15:30:00,44.82,44.95,44.82,44.94,29204.212354793184,44.82,44.95,44.82,44.94,29204.2124
2009-05-13 15:35:00,44.94,44.99,44.89,44.89,32244.05601997612,44.94,44.99,44.89,44.89,32244.056
2009-05-13 15:40:00,44.9,45.01,44.85,44.92,69047.87753772663,44.9,45.01,44.85,44.92,69047.8775
2009-05-13 15:45:00,44.94,45.09,44.93,44.96,63728.1511236565,44.94,45.09,44.93,44.96,63728.1511
2009-05-13 15:50:00,44.97,45.0,44.85,44.98,55694.27857995874,44.97,45.0,44.85,44.98,55694.2786
2009-05-13 15:55:00,44.98,44.98,44.71,44.71,195092.8237976333,44.98,44.98,44.71,44.71,195092.8238
2009-05-14 09:30:00,44.98,45.13,44.76,45.06,56888.5028769949,44.98,45.13,44.76,45.06,56888.5029
2009-05-14 09:35:00,45.09,45.09,44.69,44.73,35826.728911084574,45.09,45.09,44.69,44.73,35826.7289
2009-05-14 09:40:00,44.77,45.13,44.77,45.07,17913.364455542287,44.77,45.13,44.77,45.07,17913.3645
2009-05-14 09:45:00,45.07,45.12,44.99,45.03,21821.73488220606,45.07,45.12,44.99,45.03,21821.7349
2009-05-14 09:50:00,45.04,45.37,45.03,45.2,68939.31169254152,45.04,45.37,45.03,45.2,68939.3117
2009-05-14 09:55:00,45.26,45.42,45.22,45.41,31592.660948865487,45.26,45.42,45.22,45.41,31592.6609
2009-05-14 10:00:00,45.41,45.41,45.31,45.38,33655.41200738248,45.41,45.41,45.31,45.38,33655.412
2009-05-14 10:05:00,45.36,45.58,45.36,45.56,94777.98284659648,45.36,45.58,45.36,45.56,94777.9828
2009-05-14 10:10:00,45.57,45.75,45.57,45.62,46357.615894039736,45.57,45.75,45.57,45.62,46357.6159
2009-05-14 10:15:00,45.64,45.71,45.6,45.67,40603.62609922919,45.64,45.71,45.6,45.67,40603.6261
2009-05-14 10:20:00,45.67,45.72,45.62,45.64,44946.25990663337,45.67,45.72,45.62,45.64,44946.2599
2009-05-14 10:25:00,45.65,45.8,45.65,45.74,48203.23526218652,45.65,45.8,45.65,45.74,48203.2353
2009-05-14 10:30:00,45.75,45.75,45.59,45.65,49506.025404407774,45.75,45.75,45.59,45.65,49506.0254
2009-05-14 10:35:00,45.65,45.66,45.45,45.56,107805.88426880904,45.65,45.66,45.45,45.56,107805.8843
2009-05-14 10:40:00,45.56,45.58,45.47,45.5,64488.11203995223,45.56,45.58,45.47,45.5,64488.112
2009-05-14 10:45:00,45.5,45.53,45.39,45.43,27467.158831831508,45.5,45.53,45.39,45.43,27467.1588
2009-05-14 10:50:00,45.43,45.49,45.37,45.4,22581.69579850179,45.43,45.49,45.37,45.4,22581.6958
2009-05-14 10:55:00,45.41,45.44,45.4,45.41,18564.75952665292,45.41,45.44,45.4,45.41,18564.7595
2009-05-14 11:00:00,45.41,45.59,45.41,45.55,107697.31842362392,45.41,45.59,45.41,45.55,107697.3184
2009-05-14 11:05:00,45.55,45.57,45.3,45.31,38323.74335034198,45.55,45.57,45.3,45.31,38323.7434
2009-05-14 11:10:00,45.31,45.47,45.3,45.47,16610.57431332103,45.31,45.47,45.3,45.47,16610.5743
2009-05-14 11:15:00,45.47,45.59,45.47,45.57,35826.728911084574,45.47,45.59,45.47,45.57,35826.7289
2009-05-14 11:20:00,45.57,45.57,45.43,45.47,49071.76202366736,45.57,45.57,45.43,45.47,49071.762
2009-05-14 11:25:00,45.43,45.54,45.43,45.54,27467.158831831508,45.43,45.54,45.43,45.54,27467.1588
2009-05-14 11:30:00,45.52,45.59,45.52,45.59,20084.681359244383,45.52,45.59,45.52,45.59,20084.6814
2009-05-14 11:35:00,45.59,45.65,45.52,45.55,28987.08066442297,45.59,45.65,45.52,45.55,28987.0807
2009-05-14 11:40:00,45.53,45.54,45.42,45.52,19976.11551405928,45.53,45.54,45.42,45.52,19976.1155
2009-05-14 11:45:00,45.52,45.65,45.51,45.63,17261.969384431657,45.52,45.65,45.51,45.63,17261.9694
2009-05-14 11:50:00,45.62,45.62,45.49,45.49,11182.282054065792,45.62,45.62,45.49,45.49,11182.2821
2009-05-14 11:55:00,45.49,45.6,45.49,45.59,12159.374660731732,45.49,45.6,45.49,45.59,12159.3747
2009-05-14 12:00:00,45.59,45.68,45.59,45.6,19867.549668874173,45.59,45.68,45.59,45.6,19867.5497
2009-05-14 12:05:00,45.6,45.61,45.49,45.51,14004.994028878516,45.6,45.61,45.49,45.51,14004.994
2009-05-14 12:10:00,45.5,45.59,45.5,45.53,10096.623602214744,45.5,45.59,45.5,45.53,10096.6236
2009-05-14 12:15:00,45.51,45.56,45.51,45.53,12376.506351101943,45.51,45.56,45.51,45.53,12376.5064
2009-05-14 12:20:00,45.54,45.59,45.5,45.57,14873.520790359353,45.54,45.59,45.5,45.57,14873.5208
2009-05-14 12:25:00,45.57,45.58,45.55,45.58,11182.282054065792,45.57,45.58,45.55,45.58,11182.2821
2009-05-14 12:30:00,45.57,45.61,45.57,45.59,19867.549668874173,45.57,45.61,45.57,45.59,19867.5497
2009-05-14 12:35:00,45.59,45.59,45.51,45.56,14222.125719248725,45.59,45.59,45.51,45.56,14222.1257
2009-05-14 12:40:00,45.55,45.55,45.41,45.45,15090.652480729565,45.55,45.55,45.41,45.45,15090.6525
2009-05-14 12:45:00,45.45,45.47,45.44,45.47,10856.584518510475,45.45,45.47,45.44,45.47,10856.5845
2009-05-14 12:50:00,45.46,45.49,45.4,45.49,8793.833459993486,45.46,45.49,45.4,45.49,8793.8335
2009-05-14 12:55:00,45.5,45.5,45.39,45.4,14004.994028878516,45.5,45.5,45.39,45.4,14004.994
2009-05-14 13:00:00,45.41,45.44,45.32,45.35,85332.75431549235,45.41,45.44,45.32,45.35,85332.7543
2009-05-14 13:05:00,45.36,45.36,45.26,45.28,13136.467267397677,45.36,45.36,45.26,45.28,13136.4673
2009-05-14 13:10:00,45.27,45.29,45.13,45.15,18781.891217023127,45.27,45.29,45.13,45.15,18781.8912
2009-05-14 13:15:00,45.14,45.18,45.12,45.12,17044.837694061447,45.14,45.18,45.12,45.12,17044.8377
2009-05-14 13:20:00,45.12,45.17,45.12,45.15,9228.096840733906,45.12,45.17,45.12,45.15,9228.0968
2009-05-14 13:25:00,45.13,45.26,45.13,45.25,14439.257409618936,45.13,45.26,45.13,45.25,14439.2574
2009-05-14 13:30:00,45.24,45.28,45.22,45.24,14764.95494517425,45.24,45.28,45.22,45.24,14764.9549
2009-05-14 13:35:00,45.23,45.26,45.17,45.17,8359.570079253068,45.23,45.26,45.17,45.17,8359.5701
2009-05-14 13:40:00,45.16,45.26,45.14,45.26,21496.037346650744,45.16,45.26,45.14,45.26,21496.0373
2009-05-14 13:45:00,45.24,45.31,45.22,45.31,14222.125719248725,45.24,45.31,45.22,45.31,14222.1257
2009-05-14 13:50:00,45.31,45.32,45.16,45.16,17153.403539246552,45.31,45.32,45.16,45.16,17153.4035
2009-05-14 13:55:00,45.16,45.19,45.09,45.12,19433.28628813376,45.16,45.19,45.09,45.12,19433.2863
2009-05-14 14:00:00,45.12,45.31,45.12,45.3,10856.584518510475,45.12,45.31,45.12,45.3,10856.5845
2009-05-14 14:05:00,45.29,45.38,45.29,45.35,10096.623602214744,45.29,45.38,45.29,45.35,10096.6236
2009-05-14 14:10:00,45.35,45.39,45.31,45.37,8576.701769623276,45.35,45.39,45.31,45.37,8576.7018
2009-05-14 14:15:00,45.35,45.47,45.35,45.47,6948.214091846705,45.35,45.47,45.35,45.47,6948.2141
2009-05-14 14:20:00,45.47,45.57,45.45,45.5,18564.75952665292,45.47,45.57,45.45,45.5,18564.7595
2009-05-14 14:25:00,45.49,45.5,45.45,45.5,10096.623602214744,45.49,45.5,45.45,45.5,10096.6236
2009-05-14 14:30:00,45.48,45.55,45.48,45.48,16610.57431332103,45.48,45.55,45.48,45.48,16610.5743
2009-05-14 14:35:00,45.48,45.59,45.44,45.59,21713.169037020954,45.48,45.59,45.44,45.59,21713.169
2009-05-14 14:40:00,45.59,45.59,45.5,45.53,15307.784171099773,45.59,45.59,45.5,45.53,15307.7842
2009-05-14 14:45:00,45.52,45.54,45.41,45.46,24427.31516664857,45.52,45.54,45.41,45.46,24427.3152
2009-05-14 14:50:00,45.45,45.46,45.35,45.35,10856.584518510475,45.45,45.46,45.35,45.35,10856.5845
2009-05-14 14:55:00,45.35,45.46,45.34,45.41,22907.393334057106,45.35,45.46,45.34,45.41,22907.3933
2009-05-14 15:00:00,45.42,45.47,45.35,45.36,24644.446857018786,45.42,45.47,45.35,45.36,24644.4469
2009-05-14 15:05:00,45.35,45.36,45.3,45.31,19433.28628813376,45.35,45.36,45.3,45.31,19433.2863
2009-05-14 15:10:00,45.3,45.3,45.2,45.2,28009.98805775703,45.3,45.3,45.2,45.2,28009.9881
2009-05-14 15:15:00,45.2,45.27,45.14,45.26,21604.60319183585,45.2,45.27,45.14,45.26,21604.6032
2009-05-14 15:20:00,45.24,45.35,45.24,45.29,30289.87080664423,45.24,45.35,45.24,45.29,30289.8708
2009-05-14 15:25:00,45.29,45.35,45.25,45.3,23450.22255998263,45.29,45.35,45.25,45.3,23450.2226
2009-05-14 15:30:00,45.3,45.31,45.2,45.24,40929.3236347845,45.3,45.31,45.2,45.24,40929.3236
2009-05-14 15:35:00,45.24,45.28,45.04,45.1,64162.41450439692,45.24,45.28,45.04,45.1,64162.4145
2009-05-14 15:40:00,45.12,45.25,45.12,45.21,47660.406036261,45.12,45.25,45.12,45.21,47660.406
2009-05-14 15:45:00,45.22,45.26,45.12,45.2,77407.4476169797,45.22,45.26,45.12,45.2,77407.4476
2009-05-14 15:50:00,45.19,45.35,45.12,45.12,120616.6540006514,45.19,45.35,45.12,45.12,120616.654
2009-05-14 15:55:00,45.12,45.15,45.01,45.1,177179.459342091,45.12,45.15,45.01,45.1,177179.4593
2009-05-15 09:30:00,44.85,45.12,44.67,44.67,207035.0667679948,44.85,45.12,44.67,44.67,207035.0668
2009-05-15 09:35:00,44.65,44.65,44.35,44.48,49723.157094777984,44.65,44.65,44.35,44.48,49723.1571
2009-05-15 09:40:00,44.49,44.73,44.42,44.69,21170.33981109543,44.49,44.73,44.42,44.69,21170.3398
2009-05-15 09:45:00,44.72,44.87,44.62,44.87,14222.125719248725,44.72,44.87,44.62,44.87,14222.1257
2009-05-15 09:50:00,44.84,44.86,44.72,44.77,17696.232765172077,44.84,44.86,44.72,44.77,17696.2328
2009-05-15 09:55:00,44.8,44.86,44.69,44.82,24753.012702203887,44.8,44.86,44.69,44.82,24753.0127
2009-05-15 10:00:00,44.84,44.91,44.81,44.89,16610.57431332103,44.84,44.91,44.81,44.89,16610.5743
2009-05-15 10:05:00,44.89,44.92,44.81,44.9,15090.652480729565,44.89,44.92,44.81,44.9,15090.6525
2009-05-15 10:10:00,44.89,44.97,44.83,44.95,20518.944739984803,44.89,44.97,44.83,44.95,20518.9447
2009-05-15 10:15:00,44.95,45.04,44.92,45.0,15850.613397025296,44.95,45.04,44.92,45.0,15850.6134
2009-05-15 10:20:00,44.96,45.01,44.86,44.89,13787.862338508306,44.96,45.01,44.86,44.89,13787.8623
2009-05-15 10:25:00,44.89,44.97,44.89,44.97,12485.072196287048,44.89,44.97,44.89,44.97,12485.0722
2009-05-15 10:30:00,44.97,45.09,44.97,45.06,42883.508848116384,44.97,45.09,44.97,45.06,42883.5088
2009-05-15 10:35:00,45.03,45.15,45.01,45.15,33655.41200738248,45.03,45.15,45.01,45.15,33655.412
2009-05-15 10:40:00,45.17,45.17,45.13,45.16,7382.477472587125,45.17,45.17,45.13,45.16,7382.4775
2009-05-15 10:45:00,45.15,45.21,45.15,45.17,6948.214091846705,45.15,45.21,45.15,45.17,6948.2141
2009-05-15 10:50:00,45.18,45.27,45.12,45.21,31266.96341331017,45.18,45.27,45.12,45.21,31266.9634
2009-05-15 10:55:00,45.22,45.3,45.19,45.3,9879.491911844534,45.22,45.3,45.19,45.3,9879.4919
2009-05-15 11:00:00,45.3,45.41,45.3,45.4,29855.60742590381,45.3,45.41,45.3,45.4,29855.6074
2009-05-15 11:05:00,45.38,45.42,45.31,45.38,15524.915861469985,45.38,45.42,45.31,45.38,15524.9159
2009-05-15 11:10:00,45.4,45.5,45.38,45.45,31375.52925849528,45.4,45.5,45.38,45.45,31375.5293
2009-05-15 11:15:00,45.44,45.44,45.35,45.4,6188.253175550972,45.44,45.44,45.35,45.4,6188.2532
2009-05-15 11:20:00,45.39,45.43,45.24,45.36,18130.496145912497,45.39,45.43,45.24,45.36,18130.4961
2009-05-15 11:25:00,45.37,45.44,45.37,45.43,10096.623602214744,45.37,45.44,45.37,45.43,10096.6236
2009-05-15 11:30:00,45.44,45.47,45.39,45.41,18456.19368146781,45.44,45.47,45.39,45.41,18456.1937
2009-05-15 11:35:00,45.42,45.44,45.31,45.31,6731.082401476496,45.42,45.44,45.31,45.31,6731.0824
2009-05-15 11:40:00,45.31,45.32,45.15,45.21,24210.18347627836,45.31,45.32,45.15,45.21,24210.1835
2009-05-15 11:45:00,45.22,45.28,45.17,45.24,184887.63435023345,45.22,45.28,45.17,45.24,184887.6344
2009-05-15 11:50:00,45.24,45.25,45.17,45.21,7382.477472587125,45.24,45.25,45.17,45.21,7382.4775
2009-05-15 11:55:00,45.22,45.24,45.03,45.04,24644.446857018786,45.22,45.24,45.03,45.04,24644.4469
2009-05-15 12:00:00,45.04,45.16,44.97,45.13,31049.831722939965,45.04,45.16,44.97,45.13,31049.8317
2009-05-15 12:05:00,45.12,45.14,45.1,45.13,5645.423949625448,45.12,45.14,45.1,45.13,5645.4239
2009-05-15 12:10:00,45.13,45.18,45.12,45.13,22473.12995331669,45.13,45.18,45.12,45.13,22473.13
2009-05-15 12:15:00,45.15,45.16,45.03,45.03,17370.535229616762,45.15,45.16,45.03,45.03,17370.5352
2009-05-15 12:20:00,45.06,45.16,45.06,45.14,8359.570079253068,45.06,45.16,45.06,45.14,8359.5701
2009-05-15 12:25:00,45.14,45.14,45.12,45.14,11616.54543480621,45.14,45.14,45.12,45.14,11616.5454
2009-05-15 12:30:00,45.13,45.14,45.1,45.1,27141.4612962762,45.13,45.14,45.1,45.1,27141.4613
2009-05-15 12:35:00,45.11,45.11,45.08,45.09,10639.452828140267,45.11,45.11,45.08,45.09,10639.4528
2009-05-15 12:40:00,45.11,45.11,45.05,45.07,31701.22679405059,45.11,45.11,45.05,45.07,31701.2268
2009-05-15 12:45:00,45.08,45.08,44.99,45.0,12593.638041472152,45.08,45.08,44.99,45.0,12593.638
2009-05-15 12:50:00,45.01,45.09,45.01,45.02,9879.491911844534,45.01,45.09,45.01,45.02,9879.4919
2009-05-15 12:55:00,45.02,45.02,44.95,44.97,10422.321137770055,45.02,45.02,44.95,44.97,10422.3211
2009-05-15 13:00:00,44.97,45.02,44.96,45.01,9336.662685919013,44.97,45.02,44.96,45.01,9336.6627
2009-05-15 13:05:00,45.03,45.1,45.0,45.02,31592.660948865487,45.03,45.1,45.0,45.02,31592.6609
2009-05-15 13:10:00,45.01,45.01,44.9,44.96,12267.940505916838,45.01,45.01,44.9,44.96,12267.9405
2009-05-15 13:15:00,44.96,45.01,44.95,45.0,6079.687330365867,44.96,45.01,44.95,45.0,6079.6873
2009-05-15 13:20:00,45.01,45.12,45.0,45.02,21930.300727391164,45.01,45.12,45.0,45.02,21930.3007
2009-05-15 13:25:00,45.01,45.11,45.0,45.11,30398.43665182933,45.01,45.11,45.0,45.11,30398.4367
2009-05-15 13:30:00,45.11,45.12,45.08,45.12,8142.438388882858,45.11,45.12,45.08,45.12,8142.4384
2009-05-15 13:35:00,45.12,45.13,45.05,45.13,19541.85213331886,45.12,45.13,45.05,45.13,19541.8521
2009-05-15 13:40:00,45.12,45.13,45.11,45.12,14330.69156443383,45.12,45.13,45.11,45.12,14330.6916
2009-05-15 13:45:00,45.11,45.12,45.07,45.09,10856.584518510475,45.11,45.12,45.07,45.09,10856.5845
2009-05-15 13:50:00,45.08,45.12,45.02,45.12,16719.140158506136,45.08,45.12,45.02,45.12,16719.1402
2009-05-15 13:55:00,45.1,45.12,45.06,45.12,7816.740853327544,45.1,45.12,45.06,45.12,7816.7409
2009-05-15 14:00:00,45.11,45.17,45.06,45.17,28987.08066442297,45.11,45.17,45.06,45.17,28987.0807
2009-05-15 14:05:00,45.14,45.16,45.06,45.16,12159.374660731732,45.14,45.16,45.06,45.16,12159.3747
2009-05-15 14:10:00,45.16,45.22,45.14,45.17,12485.072196287048,45.16,45.22,45.14,45.17,12485.0722
2009-05-15 14:15:00,45.17,45.23,45.13,45.23,13462.164802952992,45.17,45.23,45.13,45.23,13462.1648
2009-05-15 14:20:00,45.22,45.23,45.2,45.23,9445.228531104114,45.22,45.23,45.2,45.23,9445.2285
2009-05-15 14:25:00,45.23,45.24,45.17,45.23,7382.477472587125,45.23,45.24,45.17,45.23,7382.4775
2009-05-15 14:30:00,45.22,45.23,45.13,45.18,31266.96341331017,45.22,45.23,45.13,45.18,31266.9634
2009-05-15 14:35:00,45.16,45.19,45.13,45.18,8033.872543697753,45.16,45.19,45.13,45.18,8033.8725
2009-05-15 14:40:00,45.18,45.19,45.04,45.09,28335.685593312344,45.18,45.19,45.04,45.09,28335.6856
2009-05-15 14:45:00,45.09,45.14,45.07,45.14,23015.95917924221,45.09,45.14,45.07,45.14,23015.9592
2009-05-15 14:50:00,45.14,45.18,45.13,45.18,22255.99826294648,45.14,45.18,45.13,45.18,22255.9983
2009-05-15 14:55:00,45.18,45.22,45.12,45.15,25621.539463684727,45.18,45.22,45.12,45.15,25621.5395
2009-05-15 15:00:00,45.15,45.15,45.02,45.07,35283.89968515905,45.15,45.15,45.02,45.07,35283.8997
2009-05-15 15:05:00,45.06,45.13,45.04,45.12,46357.615894039736,45.06,45.13,45.04,45.12,46357.6159
2009-05-15 15:10:00,45.13,45.18,45.08,45.16,48203.23526218652,45.13,45.18,45.08,45.16,48203.2353
2009-05-15 15:15:00,45.17,45.2,45.12,45.13,22798.827488872,45.17,45.2,45.12,45.13,22798.8275
2009-05-15 15:20:00,45.14,45.19,45.1,45.19,25404.40777331452,45.14,45.19,45.1,45.19,25404.4078
2009-05-15 15:25:00,45.2,45.24,45.16,45.19,23341.65671479753,45.2,45.24,45.16,45.19,23341.6567
2009-05-15 15:30:00,45.19,45.22,45.13,45.15,35718.16306589947,45.19,45.22,45.13,45.15,35718.1631
2009-05-15 15:35:00,45.17,45.22,45.13,45.19,40060.79687330366,45.17,45.22,45.13,45.19,40060.7969
2009-05-15 15:40:00,45.18,45.32,45.14,45.29,91303.87580067312,45.18,45.32,45.14,45.29,91303.8758
2009-05-15 15:45:00,45.29,45.32,45.23,45.27,69699.27260883726,45.29,45.32,45.23,45.27,69699.2726
2009-05-15 15:50:00,45.28,45.28,45.19,45.24,96080.77298881771,45.28,45.28,45.19,45.24,96080.773
2009-05-15 15:55:00,45.24,45.59,45.15,45.21,205949.40831614376,45.24,45.59,45.15,45.21,205949.4083
2009-05-18 09:30:00,45.66,45.66,45.17,45.46,47551.84019107589,45.66,45.66,45.17,45.46,47551.8402
2009-05-18 09:35:00,45.47,45.59,45.43,45.56,42666.377157746174,45.47,45.59,45.43,45.56,42666.3772
2009-05-18 09:40:00,45.59,45.7,45.46,45.55,44620.562371078064,45.59,45.7,45.46,45.55,44620.5624
2009-05-18 09:45:00,45.55,45.73,45.47,45.67,43643.46976441212,45.55,45.73,45.47,45.67,43643.4698
2009-05-18 09:50:00,45.66,45.66,45.52,45.54,23993.05178590816,45.66,45.66,45.52,45.54,23993.0518
2009-05-18 09:55:00,45.54,45.57,45.45,45.54,20953.20812072522,45.54,45.57,45.45,45.54,20953.2081
2009-05-18 10:00:00,45.53,45.54,45.41,45.47,33655.41200738248,45.53,45.54,45.41,45.47,33655.412
2009-05-18 10:05:00,45.48,45.54,45.41,45.45,25621.539463684727,45.48,45.54,45.41,45.45,25621.5395
2009-05-18 10:10:00,45.45,45.52,45.4,45.5,41906.41624145044,45.45,45.52,45.4,45.5,41906.4162
2009-05-18 10:15:00,45.47,45.5,45.42,45.46,31158.39756812507,45.47,45.5,45.42,45.46,31158.3976
2009-05-18 10:20:00,45.45,45.47,45.37,45.4,31266.96341331017,45.45,45.47,45.37,45.4,31266.9634
2009-05-18 10:25:00,45.41,45.44,45.4,45.44,17479.101074801867,45.41,45.44,45.4,45.44,17479.1011
2009-05-18 10:30:00,45.44,45.59,45.44,45.53,26924.329605905983,45.44,45.59,45.44,45.53,26924.3296
2009-05-18 10:35:00,45.53,45.53,45.48,45.5,17696.232765172077,45.53,45.53,45.48,45.5,17696.2328
2009-05-18 10:40:00,45.48,45.59,45.46,45.59,30615.568342199545,45.48,45.59,45.46,45.59,30615.5683
2009-05-18 10:45:00,45.59,45.73,45.59,45.72,29312.77819997829,45.59,45.73,45.59,45.72,29312.7782
2009-05-18 10:50:00,45.72,45.77,45.7,45.7,24861.578547388992,45.72,45.77,45.7,45.7,24861.5785
2009-05-18 10:55:00,45.71,45.8,45.61,45.77,55260.01519921833,45.71,45.8,45.61,45.77,55260.0152
2009-05-18 11:00:00,45.8,45.83,45.74,45.81,23233.09086961242,45.8,45.83,45.74,45.81,23233.0909
2009-05-18 11:05:00,45.82,45.82,45.77,45.8,21061.773965910324,45.82,45.82,45.77,45.8,21061.774
2009-05-18 11:10:00,45.8,45.84,45.79,45.83,12267.940505916838,45.8,45.84,45.79,45.83,12267.9405
2009-05-18 11:15:00,45.82,45.91,45.82,45.87,23667.35425035284,45.82,45.91,45.82,45.87,23667.3543
2009-05-18 11:20:00,45.86,45.93,45.77,45.93,50048.8546303333,45.86,45.93,45.77,45.93,50048.8546
2009-05-18 11:25:00,45.93,46.01,45.9,46.0,29312.77819997829,45.93,46.01,45.9,46.0,29312.7782
2009-05-18 11:30:00,46.01,46.06,45.94,45.96,128867.65823471936,46.01,46.06,45.94,45.96,128867.6582
2009-05-18 11:35:00,45.96,46.07,45.96,46.04,79904.46205623711,45.96,46.07,45.96,46.04,79904.4621
2009-05-18 11:40:00,46.03,46.07,45.95,45.95,10096.623602214744,46.03,46.07,45.95,45.95,10096.6236
2009-05-18 11:45:00,45.95,45.97,45.84,45.84,10096.623602214744,45.95,45.97,45.84,45.84,10096.6236
2009-05-18 11:50:00,45.84,45.97,45.83,45.88,17587.666919986972,45.84,45.97,45.83,45.88,17587.6669
2009-05-18 11:55:00,45.9,45.94,45.87,45.87,10205.189447399847,45.9,45.94,45.87,45.87,10205.1894
2009-05-18 12:00:00,45.88,45.95,45.85,45.95,13679.296493323202,45.88,45.95,45.85,45.95,13679.2965
2009-05-18 12:05:00,45.95,46.04,45.94,46.03,19650.417978503963,45.95,46.04,45.94,46.03,19650.418
2009-05-18 12:10:00,46.04,46.04,45.96,46.01,10965.150363695582,46.04,46.04,45.96,46.01,10965.1504
2009-05-18 12:15:00,46.01,46.06,45.96,45.97,20844.642275540114,46.01,46.06,45.96,45.97,20844.6423
2009-05-18 12:20:00,45.97,46.03,45.91,45.96,31592.660948865487,45.97,46.03,45.91,45.96,31592.6609
2009-05-18 12:25:00,45.96,46.06,45.94,46.06,20301.8130496146,45.96,46.06,45.94,46.06,20301.813
2009-05-18 12:30:00,46.06,46.07,46.03,46.06,13896.42818369341,46.06,46.07,46.03,46.06,13896.4282
2009-05-18 12:35:00,46.06,46.06,46.01,46.05,16502.008468135926,46.06,46.06,46.01,46.05,16502.0085
2009-05-18 12:40:00,46.06,46.24,46.06,46.22,42232.11377700576,46.06,46.24,46.06,46.22,42232.1138
2009-05-18 12:45:00,46.24,46.28,46.17,46.23,23341.65671479753,46.24,46.28,46.17,46.23,23341.6567
2009-05-18 12:50:00,46.24,46.26,46.18,46.25,11942.242970361523,46.24,46.26,46.18,46.25,11942.243
2009-05-18 12:55:00,46.25,46.26,46.16,46.2,21170.33981109543,46.25,46.26,46.16,46.2,21170.3398
2009-05-18 13:00:00,46.21,46.24,46.13,46.15,11399.413744436,46.21,46.24,46.13,46.15,11399.4137
2009-05-18 13:05:00,46.14,46.18,46.06,46.18,20844.642275540114,46.14,46.18,46.06,46.18,20844.6423
2009-05-18 13:10:00,46.17,46.17,46.11,46.15,12702.203886657258,46.17,46.17,46.11,46.15,12702.2039
2009-05-18 13:15:00,46.15,46.16,46.11,46.13,18239.0619910976,46.15,46.16,46.11,46.13,18239.062
2009-05-18 13:20:00,46.14,46.17,46.12,46.15,10856.584518510475,46.14,46.17,46.12,46.15,10856.5845
2009-05-18 13:25:00,46.16,46.17,46.12,46.17,14330.69156443383,46.16,46.17,46.12,46.17,14330.6916
2009-05-18 13:30:00,46.17,46.18,46.15,46.18,11616.54543480621,46.17,46.18,46.15,46.18,11616.5454
2009-05-18 13:35:00,46.17,46.2,46.17,46.18,11616.54543480621,46.17,46.2,46.17,46.18,11616.5454
2009-05-18 13:40:00,46.2,46.2,46.11,46.11,21713.169037020954,46.2,46.2,46.11,46.11,21713.169
2009-05-18 13:45:00,46.11,46.15,46.09,46.1,9988.05775702964,46.11,46.15,46.09,46.1,9988.0578
2009-05-18 13:50:00,46.11,46.2,46.09,46.15,11725.111279991315,46.11,46.2,46.09,46.15,11725.1113
2009-05-18 13:55:00,46.15,46.24,46.15,46.18,15199.218325914668,46.15,46.24,46.15,46.18,15199.2183
2009-05-18 14:00:00,46.2,46.21,46.15,46.18,9662.360221474324,46.2,46.21,46.15,46.18,9662.3602
2009-05-18 14:05:00,46.17,46.19,46.12,46.15,44837.69406144827,46.17,46.19,46.12,46.15,44837.6941
2009-05-18 14:10:00,46.16,46.2,46.12,46.16,18021.930300727392,46.16,46.2,46.12,46.16,18021.9303
2009-05-18 14:15:00,46.17,46.2,46.1,46.13,22147.43241776137,46.17,46.2,46.1,46.13,22147.4324
2009-05-18 14:20:00,46.11,46.17,46.07,46.08,21604.60319183585,46.11,46.17,46.07,46.08,21604.6032
2009-05-18 14:25:00,46.08,46.1,45.96,46.09,34741.070459233524,46.08,46.1,45.96,46.09,34741.0705
2009-05-18 14:30:00,46.09,46.19,46.09,46.12,14113.55987406362,46.09,46.19,46.09,46.12,14113.5599
2009-05-18 14:35:00,46.13,46.17,46.12,46.15,15307.784171099773,46.13,46.17,46.12,46.15,15307.7842
2009-05-18 14:40:00,46.17,46.36,46.14,46.35,33221.14862664206,46.17,46.36,46.14,46.35,33221.1486
2009-05-18 14:45:00,46.35,46.56,46.35,46.48,49614.59124959288,46.35,46.56,46.35,46.48,49614.5912
2009-05-18 14:50:00,46.47,46.54,46.47,46.54,15307.784171099773,46.47,46.54,46.47,46.54,15307.7842
2009-05-18 14:55:00,46.54,46.61,46.52,46.57,19758.98382368907,46.54,46.61,46.52,46.57,19758.9838
2009-05-18 15:00:00,46.54,46.54,46.41,46.41,16176.31093258061,46.54,46.54,46.41,46.41,16176.3109
2009-05-18 15:05:00,46.41,46.5,46.4,46.49,17913.364455542287,46.41,46.5,46.4,46.49,17913.3645
2009-05-18 15:10:00,46.49,46.49,46.28,46.37,33221.14862664206,46.49,46.49,46.28,46.37,33221.1486
2009-05-18 15:15:00,46.37,46.41,46.33,46.38,27141.4612962762,46.37,46.41,46.33,46.38,27141.4613
2009-05-18 15:20:00,46.37,46.4,46.3,46.4,29638.4757355336,46.37,46.4,46.3,46.4,29638.4757
2009-05-18 15:25:00,46.4,46.46,46.38,46.38,41146.45532515471,46.4,46.46,46.38,46.38,41146.4553
2009-05-18 15:30:00,46.38,46.4,46.32,46.4,45054.82575181848,46.38,46.4,46.32,46.4,45054.8258
2009-05-18 15:35:00,46.39,46.41,46.34,46.39,30832.700032569755,46.39,46.41,46.34,46.39,30832.7
2009-05-18 15:40:00,46.39,46.41,46.27,46.33,65248.07295624797,46.39,46.41,46.27,46.33,65248.073
2009-05-18 15:45:00,46.32,46.44,46.26,46.44,104548.90891325587,46.32,46.44,46.26,46.44,104548.9089
2009-05-18 15:50:00,46.43,46.55,46.42,46.44,155791.98784062534,46.43,46.55,46.42,46.44,155791.9878
2009-05-18 15:55:00,46.43,46.7,46.42,46.67,247530.12702203888,46.43,46.7,46.42,46.67,247530.127
2009-05-19 09:30:00,46.44,46.9,46.17,46.88,65139.50711106286,46.44,46.9,46.17,46.88,65139.5071
2009-05-19 09:35:00,46.86,46.89,46.63,46.87,87178.37368363913,46.86,46.89,46.63,46.87,87178.3737
2009-05-19 09:40:00,46.87,46.96,46.57,46.66,74801.8673325372,46.87,46.96,46.57,46.66,74801.8673
2009-05-19 09:45:00,46.69,46.69,46.53,46.55,46900.44511996526,46.69,46.69,46.53,46.55,46900.4451
2009-05-19 09:50:00,46.6,46.66,46.55,46.58,59276.9514710672,46.6,46.66,46.55,46.58,59276.9515
2009-05-19 09:55:00,46.6,46.71,46.57,46.63,42666.377157746174,46.6,46.71,46.57,46.63,42666.3772
2009-05-19 10:00:00,46.6,46.7,46.6,46.67,41037.889479969606,46.6,46.7,46.6,46.67,41037.8895
2009-05-19 10:05:00,46.67,46.68,46.49,46.5,68396.482466616,46.67,46.68,46.49,46.5,68396.4825
2009-05-19 10:10:00,46.49,46.62,46.41,46.6,64162.41450439692,46.49,46.62,46.41,46.6,64162.4145
2009-05-19 10:15:00,46.61,46.74,46.6,46.64,28118.55390294213,46.61,46.74,46.6,46.64,28118.5539
2009-05-19 10:20:00,46.64,46.64,46.52,46.6,24753.012702203887,46.64,46.64,46.52,46.6,24753.0127
2009-05-19 10:25:00,46.6,46.67,46.56,46.62,17261.969384431657,46.6,46.67,46.56,46.62,17261.9694
2009-05-19 10:30:00,46.62,46.65,46.57,46.57,13570.730648138097,46.62,46.65,46.57,46.57,13570.7306
2009-05-19 10:35:00,46.58,46.76,46.56,46.69,29095.64650960808,46.58,46.76,46.56,46.69,29095.6465
2009-05-19 10:40:00,46.68,46.69,46.6,46.62,15416.350016284878,46.68,46.69,46.6,46.62,15416.35
2009-05-19 10:45:00,46.61,46.66,46.41,46.41,42232.11377700576,46.61,46.66,46.41,46.41,42232.1138
2009-05-19 10:50:00,46.41,46.8,46.4,46.65,95212.24622733687,46.41,46.8,46.4,46.65,95212.2462
2009-05-19 10:55:00,46.64,46.64,46.55,46.56,23993.05178590816,46.64,46.64,46.55,46.56,23993.0518
2009-05-19 11:00:00,46.57,46.61,46.52,46.52,16719.140158506136,46.57,46.61,46.52,46.52,16719.1402
2009-05-19 11:05:00,46.5,46.5,46.39,46.41,15742.04755184019,46.5,46.5,46.39,46.41,15742.0476
2009-05-19 11:10:00,46.41,46.5,46.41,46.5,12593.638041472152,46.41,46.5,46.41,46.5,12593.638
2009-05-19 11:15:00,46.49,46.59,46.49,46.59,12050.80881554663,46.49,46.59,46.49,46.59,12050.8088
2009-05-19 11:20:00,46.59,46.59,46.44,46.46,18999.022907393333,46.59,46.59,46.44,46.46,18999.0229
2009-05-19 11:25:00,46.45,46.55,46.42,46.53,33112.58278145696,46.45,46.55,46.42,46.53,33112.5828
2009-05-19 11:30:00,46.52,46.55,46.52,46.53,11833.67712517642,46.52,46.55,46.52,46.53,11833.6771
2009-05-19 11:35:00,46.53,46.53,46.41,46.5,23124.52502442732,46.53,46.53,46.41,46.5,23124.525
2009-05-19 11:40:00,46.5,46.58,46.49,46.56,13679.296493323202,46.5,46.58,46.49,46.56,13679.2965
2009-05-19 11:45:00,46.56,46.62,46.52,46.61,9336.662685919013,46.56,46.62,46.52,46.61,9336.6627
2009-05-19 11:50:00,46.62,46.62,46.53,46.53,12159.374660731732,46.62,46.62,46.53,46.53,12159.3747
2009-05-19 11:55:00,46.54,46.59,46.5,46.5,18456.19368146781,46.54,46.59,46.5,46.5,18456.1937
2009-05-19 12:00:00,46.5,46.52,46.42,46.43,16284.876777765716,46.5,46.52,46.42,46.43,16284.8768
2009-05-19 12:05:00,46.42,46.47,46.42,46.46,18021.930300727392,46.42,46.47,46.42,46.46,18021.9303
2009-05-19 12:10:00,46.47,46.49,46.33,46.33,18999.022907393333,46.47,46.49,46.33,46.33,18999.0229
2009-05-19 12:15:00,46.32,46.34,46.26,46.27,31049.831722939965,46.32,46.34,46.26,46.27,31049.8317
2009-05-19 12:20:00,46.28,46.3,46.24,46.3,22798.827488872,46.28,46.3,46.24,46.3,22798.8275
2009-05-19 12:25:00,46.3,46.47,46.3,46.44,14113.55987406362,46.3,46.47,46.3,46.44,14113.5599
2009-05-19 12:30:00,46.43,46.43,46.35,46.4,14547.82325480404,46.43,46.43,46.35,46.4,14547.8233
2009-05-19 12:35:00,46.39,46.4,46.35,46.38,10313.755292584952,46.39,46.4,46.35,46.38,10313.7553
2009-05-19 12:40:00,46.37,46.38,46.35,46.35,6296.819020736077,46.37,46.38,46.35,46.35,6296.819
2009-05-19 12:45:00,46.38,46.39,46.36,46.39,4559.7654977744005,46.38,46.39,46.36,46.39,4559.7655
2009-05-19 12:50:00,46.39,46.39,46.35,46.38,7708.175008142439,46.39,46.39,46.35,46.38,7708.175
2009-05-19 12:55:00,46.36,46.38,46.34,46.35,5753.989794810553,46.36,46.38,46.34,46.35,5753.9898
2009-05-19 13:00:00,46.35,46.39,46.34,46.39,7165.345782216915,46.35,46.39,46.34,46.39,7165.3458
2009-05-19 13:05:00,46.39,46.39,46.34,46.39,40712.19194441429,46.39,46.39,46.34,46.39,40712.1919
2009-05-19 13:10:00,46.39,46.39,46.26,46.28,65356.63880143307,46.39,46.39,46.26,46.28,65356.6388
2009-05-19 13:15:00,46.28,46.37,46.27,46.36,91303.87580067312,46.28,46.37,46.27,46.36,91303.8758
2009-05-19 13:20:00,46.36,46.47,46.35,46.46,32135.49017479101,46.36,46.47,46.35,46.46,32135.4902
2009-05-19 13:25:00,46.45,46.5,46.42,46.48,26490.066225165563,46.45,46.5,46.42,46.48,26490.0662
2009-05-19 13:30:00,46.48,46.54,46.47,46.52,17370.535229616762,46.48,46.54,46.47,46.52,17370.5352
2009-05-19 13:35:00,46.52,46.63,46.52,46.58,11942.242970361523,46.52,46.63,46.52,46.58,11942.243
2009-05-19 13:40:00,46.58,46.6,46.53,46.53,14656.389099989145,46.58,46.6,46.53,46.53,14656.3891
2009-05-19 13:45:00,46.54,46.61,46.52,46.55,14222.125719248725,46.54,46.61,46.52,46.55,14222.1257
2009-05-19 13:50:00,46.57,46.57,46.5,46.52,10205.189447399847,46.57,46.57,46.5,46.52,10205.1894
2009-05-19 13:55:00,46.54,46.56,46.45,46.51,15850.613397025296,46.54,46.56,46.45,46.51,15850.6134
2009-05-19 14:00:00,46.52,46.52,46.45,46.49,11942.242970361523,46.52,46.52,46.45,46.49,11942.243
2009-05-19 14:05:00,46.48,46.64,46.48,46.6,15524.915861469985,46.48,46.64,46.48,46.6,15524.9159
2009-05-19 14:10:00,46.58,46.59,46.56,46.57,9770.92606665943,46.58,46.59,46.56,46.57,9770.9261
2009-05-19 14:15:00,46.57,46.62,46.53,46.6,7491.043317772229,46.57,46.62,46.53,46.6,7491.0433
2009-05-19 14:20:00,46.62,46.72,46.62,46.7,17370.535229616762,46.62,46.72,46.62,46.7,17370.5352
2009-05-19 14:25:00,46.7,46.7,46.65,46.7,25838.671154054937,46.7,46.7,46.65,46.7,25838.6712
2009-05-19 14:30:00,46.7,46.75,46.66,46.74,12485.072196287048,46.7,46.75,46.66,46.74,12485.0722
2009-05-19 14:35:00,46.73,46.76,46.68,46.73,11073.716208880687,46.73,46.76,46.68,46.73,11073.7162
2009-05-19 14:40:00,46.72,46.8,46.71,46.77,19650.417978503963,46.72,46.8,46.71,46.77,19650.418
2009-05-19 14:45:00,46.76,46.88,46.76,46.83,22147.43241776137,46.76,46.88,46.76,46.83,22147.4324
2009-05-19 14:50:00,46.83,46.88,46.82,46.88,33438.28031701227,46.83,46.88,46.82,46.88,33438.2803
2009-05-19 14:55:00,46.87,46.88,46.82,46.82,20410.37889479969,46.87,46.88,46.82,46.82,20410.3789
2009-05-19 15:00:00,46.84,46.87,46.83,46.87,14113.55987406362,46.84,46.87,46.83,46.87,14113.5599
2009-05-19 15:05:00,46.87,46.89,46.85,46.87,29638.4757355336,46.87,46.89,46.85,46.87,29638.4757
2009-05-19 15:10:00,46.87,46.87,46.78,46.8,39409.40180219303,46.87,46.87,46.78,46.8,39409.4018
2009-05-19 15:15:00,46.8,46.85,46.77,46.85,37455.21658886115,46.8,46.85,46.77,46.85,37455.2166
2009-05-19 15:20:00,46.85,46.92,46.83,46.88,32786.88524590164,46.85,46.92,46.83,46.88,32786.8852
2009-05-19 15:25:00,46.89,46.96,46.85,46.94,28552.817283682554,46.89,46.96,46.85,46.94,28552.8173
2009-05-19 15:30:00,46.91,46.97,46.84,46.86,46140.484203669526,46.91,46.97,46.84,46.86,46140.4842
2009-05-19 15:35:00,46.84,46.89,46.82,46.86,48528.93279774183,46.84,46.89,46.82,46.86,48528.9328
2009-05-19 15:40:00,46.87,46.95,46.83,46.87,60036.912387362936,46.87,46.95,46.83,46.87,60036.9124
2009-05-19 15:45:00,46.87,46.87,46.77,46.79,44077.73314515254,46.87,46.87,46.77,46.79,44077.7331
2009-05-19 15:50:00,46.8,46.93,46.8,46.89,98794.91911844534,46.8,46.93,46.8,46.89,98794.9191
2009-05-19 15:55:00,46.89,46.9,46.72,46.8,98903.48496363044,46.89,46.9,46.72,46.8,98903.485
2009-05-20 09:30:00,47.21,47.67,46.91,47.38,94343.71946585603,47.21,47.67,46.91,47.38,94343.7195
2009-05-20 09:35:00,47.38,47.71,47.27,47.4,85007.05677993703,47.38,47.71,47.27,47.4,85007.0568
2009-05-20 09:40:00,47.44,47.46,47.13,47.32,55260.01519921833,47.44,47.46,47.13,47.32,55260.0152
2009-05-20 09:45:00,47.28,47.46,47.26,47.44,60254.044077733146,47.28,47.46,47.26,47.44,60254.0441
2009-05-20 09:50:00,47.43,47.56,47.43,47.48,56128.54196069916,47.43,47.56,47.43,47.48,56128.542
2009-05-20 09:55:00,47.49,47.55,47.46,47.53,66116.59971772881,47.49,47.55,47.46,47.53,66116.5997
2009-05-20 10:00:00,47.52,47.54,47.46,47.51,44077.73314515254,47.52,47.54,47.46,47.51,44077.7331
2009-05-20 10:05:00,47.52,47.54,47.33,47.34,42666.377157746174,47.52,47.54,47.33,47.34,42666.3772
2009-05-20 10:10:00,47.33,47.46,47.33,47.41,91195.309955488,47.33,47.46,47.33,47.41,91195.31
2009-05-20 10:15:00,47.4,47.47,47.3,47.43,29747.041580718706,47.4,47.47,47.3,47.43,29747.0416
2009-05-20 10:20:00,47.44,47.54,47.38,47.49,16284.876777765716,47.44,47.54,47.38,47.49,16284.8768
2009-05-20 10:25:00,47.52,47.56,47.5,47.51,26055.802844425143,47.52,47.56,47.5,47.51,26055.8028
2009-05-20 10:30:00,47.53,47.53,47.44,47.48,50700.24970144393,47.53,47.53,47.44,47.48,50700.2497
2009-05-20 10:35:00,47.48,47.53,47.42,47.52,36369.5581370101,47.48,47.53,47.42,47.52,36369.5581
2009-05-20 10:40:00,47.52,47.6,47.51,47.6,41580.71870589512,47.52,47.6,47.51,47.6,41580.7187
2009-05-20 10:45:00,47.58,47.69,47.57,47.65,48963.19617848225,47.58,47.69,47.57,47.65,48963.1962
2009-05-20 10:50:00,47.66,47.67,47.57,47.62,23233.09086961242,47.66,47.67,47.57,47.62,23233.0909
2009-05-20 10:55:00,47.63,47.69,47.62,47.69,53305.82998588644,47.63,47.69,47.62,47.69,53305.83
2009-05-20 11:00:00,47.67,47.8,47.44,47.8,36152.42644663989,47.67,47.8,47.44,47.8,36152.4264
2009-05-20 11:05:00,47.81,47.88,47.74,47.77,50048.8546303333,47.81,47.88,47.74,47.77,50048.8546
2009-05-20 11:10:00,47.78,47.83,47.77,47.82,16502.008468135926,47.78,47.83,47.77,47.82,16502.0085
2009-05-20 11:15:00,47.81,47.82,47.77,47.79,24427.31516664857,47.81,47.82,47.77,47.79,24427.3152
2009-05-20 11:20:00,47.78,47.81,47.61,47.62,75778.95993920312,47.78,47.81,47.61,47.62,75778.9599
2009-05-20 11:25:00,47.64,47.71,47.63,47.66,21278.90565628053,47.64,47.71,47.63,47.66,21278.9057
2009-05-20 11:30:00,47.69,47.71,47.67,47.69,5753.989794810553,47.69,47.71,47.67,47.69,5753.9898
2009-05-20 11:35:00,47.7,47.71,47.67,47.69,10856.584518510475,47.7,47.71,47.67,47.69,10856.5845
2009-05-20 11:40:00,47.7,47.82,47.68,47.8,18347.627836282707,47.7,47.82,47.68,47.8,18347.6278
2009-05-20 11:45:00,47.81,47.81,47.53,47.57,37889.47996960156,47.81,47.81,47.53,47.57,37889.48
2009-05-20 11:50:00,47.57,47.64,47.46,47.54,18999.022907393333,47.57,47.64,47.46,47.54,18999.0229
2009-05-20 11:55:00,47.54,47.54,47.4,47.5,35283.89968515905,47.54,47.54,47.4,47.5,35283.8997
2009-05-20 12:00:00,47.49,47.53,47.46,47.46,9879.491911844534,47.49,47.53,47.46,47.46,9879.4919
2009-05-20 12:05:00,47.47,47.56,47.47,47.54,71002.06275105852,47.47,47.56,47.47,47.54,71002.0628
2009-05-20 12:10:00,47.57,47.73,47.56,47.7,36260.992291824994,47.57,47.73,47.56,47.7,36260.9923
2009-05-20 12:15:00,47.69,47.71,47.61,47.71,23341.65671479753,47.69,47.71,47.61,47.71,23341.6567
2009-05-20 12:20:00,47.72,47.75,47.7,47.74,14656.389099989145,47.72,47.75,47.7,47.74,14656.3891
2009-05-20 12:25:00,47.75,47.81,47.72,47.77,16827.70600369124,47.75,47.81,47.72,47.77,16827.706
2009-05-20 12:30:00,47.78,47.87,47.75,47.81,43643.46976441212,47.78,47.87,47.75,47.81,43643.4698
2009-05-20 12:35:00,47.81,47.92,47.81,47.91,22147.43241776137,47.81,47.92,47.81,47.91,22147.4324
2009-05-20 12:40:00,47.91,47.91,47.81,47.81,11507.979589621104,47.91,47.91,47.81,47.81,11507.9796
2009-05-20 12:45:00,47.81,47.81,47.69,47.69,14547.82325480404,47.81,47.81,47.69,47.69,14547.8233
2009-05-20 12:50:00,47.68,47.78,47.67,47.78,14982.086635544458,47.68,47.78,47.67,47.78,14982.0866
2009-05-20 12:55:00,47.75,47.76,47.55,47.55,13896.42818369341,47.75,47.76,47.55,47.55,13896.4282
2009-05-20 13:00:00,47.57,47.71,47.53,47.69,32678.319400716537,47.57,47.71,47.53,47.69,32678.3194
2009-05-20 13:05:00,47.69,47.79,47.62,47.74,22473.12995331669,47.69,47.79,47.62,47.74,22473.13
2009-05-20 13:10:00,47.75,47.82,47.73,47.77,15850.613397025296,47.75,47.82,47.73,47.77,15850.6134
2009-05-20 13:15:00,47.77,47.81,47.71,47.72,11942.242970361523,47.77,47.81,47.71,47.72,11942.243
2009-05-20 13:20:00,47.72,47.81,47.71,47.79,24753.012702203887,47.72,47.81,47.71,47.79,24753.0127
2009-05-20 13:25:00,47.79,47.89,47.77,47.87,14004.994028878516,47.79,47.89,47.77,47.87,14004.994
2009-05-20 13:30:00,47.89,47.89,47.81,47.83,7816.740853327544,47.89,47.89,47.81,47.83,7816.7409
2009-05-20 13:35:00,47.82,47.9,47.81,47.81,19976.11551405928,47.82,47.9,47.81,47.81,19976.1155
2009-05-20 13:40:00,47.81,47.91,47.77,47.78,16719.140158506136,47.81,47.91,47.77,47.78,16719.1402
2009-05-20 13:45:00,47.8,47.88,47.77,47.82,17587.666919986972,47.8,47.88,47.77,47.82,17587.6669
2009-05-20 13:50:00,47.83,47.87,47.77,47.86,8359.570079253068,47.83,47.87,47.77,47.86,8359.5701
2009-05-20 13:55:00,47.86,47.9,47.83,47.88,11290.847899250895,47.86,47.9,47.83,47.88,11290.8479
2009-05-20 14:00:00,47.88,47.9,47.74,47.86,64705.24373032244,47.88,47.9,47.74,47.86,64705.2437
2009-05-20 14:05:00,47.85,48.05,47.84,47.94,56779.93703180979,47.85,48.05,47.84,47.94,56779.937
2009-05-20 14:10:00,47.95,48.01,47.89,47.99,22364.564108131584,47.95,48.01,47.89,47.99,22364.5641
2009-05-20 14:15:00,47.97,48.13,47.97,48.13,30181.304961459125,47.97,48.13,47.97,48.13,30181.305
2009-05-20 14:20:00,48.12,48.16,48.03,48.12,23124.52502442732,48.12,48.16,48.03,48.12,23124.525
2009-05-20 14:25:00,48.1,48.15,48.04,48.06,39735.09933774835,48.1,48.15,48.04,48.06,39735.0993
2009-05-20 14:30:00,48.05,48.11,47.98,48.06,91629.57333622842,48.05,48.11,47.98,48.06,91629.5733
2009-05-20 14:35:00,48.06,48.11,48.01,48.08,83921.39832808598,48.06,48.11,48.01,48.08,83921.3983
2009-05-20 14:40:00,48.05,48.23,48.05,48.16,53414.395831071546,48.05,48.23,48.05,48.16,53414.3958
2009-05-20 14:45:00,48.16,48.23,48.06,48.06,56888.5028769949,48.16,48.23,48.06,48.06,56888.5029
2009-05-20 14:50:00,48.06,48.12,47.96,48.04,49506.025404407774,48.06,48.12,47.96,48.04,49506.0254
2009-05-20 14:55:00,48.05,48.11,48.03,48.05,23341.65671479753,48.05,48.11,48.03,48.05,23341.6567
2009-05-20 15:00:00,48.06,48.1,47.9,47.93,95537.9437628922,48.06,48.1,47.9,47.93,95537.9438
2009-05-20 15:05:00,47.93,48.03,47.92,48.0,44620.562371078064,47.93,48.03,47.92,48.0,44620.5624
2009-05-20 15:10:00,47.99,48.02,47.75,47.8,90543.91488437736,47.99,48.02,47.75,47.8,90543.9149
2009-05-20 15:15:00,47.8,47.81,47.69,47.8,41580.71870589512,47.8,47.81,47.69,47.8,41580.7187
2009-05-20 15:20:00,47.8,47.8,47.68,47.69,29312.77819997829,47.8,47.8,47.68,47.69,29312.7782
2009-05-20 15:25:00,47.69,47.75,47.67,47.72,51677.34230810987,47.69,47.75,47.67,47.72,51677.3423
2009-05-20 15:30:00,47.71,47.82,47.68,47.78,51351.64477255456,47.71,47.82,47.68,47.78,51351.6448
2009-05-20 15:35:00,47.78,47.88,47.76,47.82,37238.08489849094,47.78,47.88,47.76,47.82,37238.0849
2009-05-20 15:40:00,47.83,47.83,47.52,47.57,57214.20041255021,47.83,47.83,47.52,47.57,57214.2004
2009-05-20 15:45:00,47.57,47.59,47.49,47.51,40386.49440885898,47.57,47.59,47.49,47.51,40386.4944
2009-05-20 15:50:00,47.52,47.57,47.46,47.46,77624.57930734991,47.52,47.57,47.46,47.46,77624.5793
2009-05-20 15:55:00,47.46,47.55,47.42,47.55,120616.6540006514,47.46,47.55,47.42,47.55,120616.654
2009-05-21 09:30:00,47.02,47.46,46.98,47.42,60905.439148843776,47.02,47.46,46.98,47.42,60905.4391
2009-05-21 09:35:00,47.43,47.58,47.18,47.56,34198.241233308,47.43,47.58,47.18,47.56,34198.2412
2009-05-21 09:40:00,47.55,47.76,47.44,47.49,40712.19194441429,47.55,47.76,47.44,47.49,40712.1919
2009-05-21 09:45:00,47.58,47.61,47.48,47.55,26164.368689610248,47.58,47.61,47.48,47.55,26164.3687
2009-05-21 09:50:00,47.57,47.81,47.52,47.53,23450.22255998263,47.57,47.81,47.52,47.53,23450.2226
2009-05-21 09:55:00,47.5,47.5,47.28,47.28,32569.75355553143,47.5,47.5,47.28,47.28,32569.7536
2009-05-21 10:00:00,47.28,47.55,47.11,47.18,34958.202149603734,47.28,47.55,47.11,47.18,34958.2021
2009-05-21 10:05:00,47.15,47.23,47.02,47.09,32244.05601997612,47.15,47.23,47.02,47.09,32244.056
2009-05-21 10:10:00,47.09,47.1,46.96,46.96,27575.724677016613,47.09,47.1,46.96,46.96,27575.7247
2009-05-21 10:15:00,46.96,47.01,46.78,46.84,31484.09510368038,46.96,47.01,46.78,46.84,31484.0951
2009-05-21 10:20:00,46.82,47.01,46.66,46.71,56237.10780588427,46.82,47.01,46.66,46.71,56237.1078
2009-05-21 10:25:00,46.71,46.72,46.57,46.59,19216.154597763543,46.71,46.72,46.57,46.59,19216.1546
2009-05-21 10:30:00,46.59,46.74,46.57,46.71,24210.18347627836,46.59,46.74,46.57,46.71,24210.1835
2009-05-21 10:35:00,46.75,46.91,46.75,46.86,11942.242970361523,46.75,46.91,46.75,46.86,11942.243
2009-05-21 10:40:00,46.92,47.08,46.92,47.02,19433.28628813376,46.92,47.08,46.92,47.02,19433.2863
2009-05-21 10:45:00,47.02,47.02,46.89,46.9,5211.160568885029,47.02,47.02,46.89,46.9,5211.1606
2009-05-21 10:50:00,46.89,46.92,46.81,46.82,14004.994028878516,46.89,46.92,46.81,46.82,14004.994
2009-05-21 10:55:00,46.79,46.8,46.59,46.64,23233.09086961242,46.79,46.8,46.59,46.64,23233.0909
2009-05-21 11:00:00,46.67,46.76,46.51,46.66,30941.26587775486,46.67,46.76,46.51,46.66,30941.2659
2009-05-21 11:05:00,46.64,46.66,46.49,46.53,34849.63630441863,46.64,46.66,46.49,46.53,34849.6363
2009-05-21 11:10:00,46.53,46.61,46.46,46.49,28878.51481923787,46.53,46.61,46.46,46.49,28878.5148
2009-05-21 11:15:00,46.5,46.52,46.44,46.49,21278.90565628053,46.5,46.52,46.44,46.49,21278.9057
2009-05-21 11:20:00,46.52,46.52,46.44,46.49,13787.862338508306,46.52,46.52,46.44,46.49,13787.8623
2009-05-21 11:25:00,46.52,46.53,46.46,46.46,47660.406036261,46.52,46.53,46.46,46.46,47660.406
2009-05-21 11:30:00,46.46,46.52,46.44,46.51,93692.32439474542,46.46,46.52,46.44,46.51,93692.3244
2009-05-21 11:35:00,46.52,46.53,46.44,46.5,51243.07892736945,46.52,46.53,46.44,46.5,51243.0789
2009-05-21 11:40:00,46.51,46.53,46.48,46.52,12267.940505916838,46.51,46.53,46.48,46.52,12267.9405
2009-05-21 11:45:00,46.51,46.52,46.48,46.5,5536.858104440344,46.51,46.52,46.48,46.5,5536.8581
2009-05-21 11:50:00,46.51,46.52,46.51,46.52,8359.570079253068,46.51,46.52,46.51,46.52,8359.5701
2009-05-21 11:55:00,46.52,46.52,46.46,46.51,21821.73488220606,46.52,46.52,46.46,46.51,21821.7349
2009-05-21 12:00:00,46.52,46.52,46.45,46.48,13245.033112582782,46.52,46.52,46.45,46.48,13245.0331
2009-05-21 12:05:00,46.5,46.5,46.36,46.4,17044.837694061447,46.5,46.5,46.36,46.4,17044.8377
2009-05-21 12:10:00,46.39,46.44,46.36,46.38,7708.175008142439,46.39,46.44,46.36,46.38,7708.175
2009-05-21 12:15:00,46.38,46.49,46.28,46.35,25730.10530886983,46.38,46.49,46.28,46.35,25730.1053
2009-05-21 12:20:00,46.35,46.36,46.24,46.32,14982.086635544458,46.35,46.36,46.24,46.32,14982.0866
2009-05-21 12:25:00,46.31,46.44,46.25,46.44,11942.242970361523,46.31,46.44,46.25,46.44,11942.243
2009-05-21 12:30:00,46.44,46.48,46.36,46.42,9770.92606665943,46.44,46.48,46.36,46.42,9770.9261
2009-05-21 12:35:00,46.47,46.48,46.39,46.43,9119.5309955488,46.47,46.48,46.39,46.43,9119.531
2009-05-21 12:40:00,46.41,46.43,46.34,46.39,28987.08066442297,46.41,46.43,46.34,46.39,28987.0807
2009-05-21 12:45:00,46.39,46.39,46.29,46.3,7816.740853327544,46.39,46.39,46.29,46.3,7816.7409
2009-05-21 12:50:00,46.3,46.35,46.24,46.25,11507.979589621104,46.3,46.35,46.24,46.25,11507.9796
2009-05-21 12:55:00,46.26,46.4,46.26,46.38,10856.584518510475,46.26,46.4,46.26,46.38,10856.5845
2009-05-21 13:00:00,46.35,46.46,46.34,46.34,11290.847899250895,46.35,46.46,46.34,46.34,11290.8479
2009-05-21 13:05:00,46.36,46.46,46.35,46.37,17913.364455542287,46.36,46.46,46.35,46.37,17913.3645
2009-05-21 13:10:00,46.37,46.43,46.35,46.39,7599.609162957334,46.37,46.43,46.35,46.39,7599.6092
2009-05-21 13:15:00,46.39,46.47,46.31,46.35,15090.652480729565,46.39,46.47,46.31,46.35,15090.6525
2009-05-21 13:20:00,46.35,46.41,46.32,46.41,6839.648246661601,46.35,46.41,46.32,46.41,6839.6482
2009-05-21 13:25:00,46.42,46.44,46.29,46.4,11507.979589621104,46.42,46.44,46.29,46.4,11507.9796
2009-05-21 13:30:00,46.4,46.51,46.38,46.45,24644.446857018786,46.4,46.51,46.38,46.45,24644.4469
2009-05-21 13:35:00,46.48,46.49,46.34,46.41,15850.613397025296,46.48,46.49,46.34,46.41,15850.6134
2009-05-21 13:40:00,46.43,46.52,46.43,46.51,7708.175008142439,46.43,46.52,46.43,46.51,7708.175
2009-05-21 13:45:00,46.51,46.52,46.47,46.52,24318.749321463467,46.51,46.52,46.47,46.52,24318.7493
2009-05-21 13:50:00,46.51,46.54,46.47,46.47,43643.46976441212,46.51,46.54,46.47,46.47,43643.4698
2009-05-21 13:55:00,46.47,46.52,46.45,46.45,15416.350016284878,46.47,46.52,46.45,46.45,15416.35
2009-05-21 14:00:00,46.44,46.59,46.43,46.43,24210.18347627836,46.44,46.59,46.43,46.43,24210.1835
2009-05-21 14:05:00,46.42,46.44,46.24,46.33,15959.1792422104,46.42,46.44,46.24,46.33,15959.1792
2009-05-21 14:10:00,46.35,46.37,46.17,46.24,23884.48594072305,46.35,46.37,46.17,46.24,23884.4859
2009-05-21 14:15:00,46.22,46.28,46.18,46.26,9770.92606665943,46.22,46.28,46.18,46.26,9770.9261
2009-05-21 14:20:00,46.26,46.27,46.13,46.21,15307.784171099773,46.26,46.27,46.13,46.21,15307.7842
2009-05-21 14:25:00,46.21,46.32,46.21,46.31,5862.555639995658,46.21,46.32,46.21,46.31,5862.5556
2009-05-21 14:30:00,46.3,46.45,46.23,46.43,22473.12995331669,46.3,46.45,46.23,46.43,22473.13
2009-05-21 14:35:00,46.43,46.47,46.37,46.43,25512.97361849962,46.43,46.47,46.37,46.43,25512.9736
2009-05-21 14:40:00,46.41,46.44,46.25,46.28,16067.745087395506,46.41,46.44,46.25,46.28,16067.7451
2009-05-21 14:45:00,46.27,46.29,46.16,46.28,28444.25143849745,46.27,46.29,46.16,46.28,28444.2514
2009-05-21 14:50:00,46.29,46.35,46.29,46.31,13787.862338508306,46.29,46.35,46.29,46.31,13787.8623
2009-05-21 14:55:00,46.32,46.39,46.27,46.38,17479.101074801867,46.32,46.39,46.27,46.38,17479.1011
2009-05-21 15:00:00,46.37,46.51,46.37,46.42,25947.23699924004,46.37,46.51,46.37,46.42,25947.237
2009-05-21 15:05:00,46.42,46.42,46.33,46.33,11616.54543480621,46.42,46.42,46.33,46.33,11616.5454
2009-05-21 15:10:00,46.34,46.48,46.32,46.46,13896.42818369341,46.34,46.48,46.32,46.46,13896.4282
2009-05-21 15:15:00,46.49,46.6,46.44,46.53,87504.07121919445,46.49,46.6,46.44,46.53,87504.0712
2009-05-21 15:20:00,46.52,46.55,46.43,46.54,57865.59548366084,46.52,46.55,46.43,46.54,57865.5955
2009-05-21 15:25:00,46.54,46.54,46.41,46.5,17153.403539246552,46.54,46.54,46.41,46.5,17153.4035
2009-05-21 15:30:00,46.52,46.71,46.52,46.61,39843.66518293345,46.52,46.71,46.52,46.61,39843.6652
2009-05-21 15:35:00,46.6,46.64,46.57,46.6,20301.8130496146,46.6,46.64,46.57,46.6,20301.813
2009-05-21 15:40:00,46.57,46.67,46.57,46.65,52437.3032244056,46.57,46.67,46.57,46.65,52437.3032
2009-05-21 15:45:00,46.65,46.76,46.53,46.61,44077.73314515254,46.65,46.76,46.53,46.61,44077.7331
2009-05-21 15:50:00,46.61,46.71,46.51,46.57,56997.06872218,46.61,46.71,46.51,46.57,56997.0687
2009-05-21 15:55:00,46.58,46.77,46.52,46.73,119313.86385843014,46.58,46.77,46.52,46.73,119313.8639
2009-05-22 09:30:00,46.73,47.2,46.53,47.03,37129.51905330584,46.73,47.2,46.53,47.03,37129.5191
2009-05-22 09:35:00,47.09,47.24,46.73,46.77,28769.948974052764,47.09,47.24,46.73,46.77,28769.949
2009-05-22 09:40:00,46.72,46.72,46.38,46.49,21278.90565628053,46.72,46.72,46.38,46.49,21278.9057
2009-05-22 09:45:00,46.47,46.59,46.29,46.44,30181.304961459125,46.47,46.59,46.29,46.44,30181.305
2009-05-22 09:50:00,46.44,46.54,46.4,46.52,19541.85213331886,46.44,46.54,46.4,46.52,19541.8521
2009-05-22 09:55:00,46.53,46.65,46.49,46.51,11399.413744436,46.53,46.65,46.49,46.51,11399.4137
2009-05-22 10:00:00,46.52,46.66,46.47,46.6,17370.535229616762,46.52,46.66,46.47,46.6,17370.5352
2009-05-22 10:05:00,46.57,46.63,46.49,46.54,13245.033112582782,46.57,46.63,46.49,46.54,13245.0331
2009-05-22 10:10:00,46.55,46.59,46.3,46.33,15742.04755184019,46.55,46.59,46.3,46.33,15742.0476
2009-05-22 10:15:00,46.31,46.51,46.28,46.45,18347.627836282707,46.31,46.51,46.28,46.45,18347.6278
2009-05-22 10:20:00,46.43,46.63,46.39,46.58,18564.75952665292,46.43,46.63,46.39,46.58,18564.7595
2009-05-22 10:25:00,46.58,46.69,46.53,46.67,19433.28628813376,46.58,46.69,46.53,46.67,19433.2863
2009-05-22 10:30:00,46.67,46.71,46.6,46.68,31592.660948865487,46.67,46.71,46.6,46.68,31592.6609
2009-05-22 10:35:00,46.68,46.77,46.65,46.74,29747.041580718706,46.68,46.77,46.65,46.74,29747.0416
2009-05-22 10:40:00,46.74,46.98,46.74,46.97,41363.587015524914,46.74,46.98,46.74,46.97,41363.587
2009-05-22 10:45:00,46.96,47.01,46.93,46.96,11507.979589621104,46.96,47.01,46.93,46.96,11507.9796
2009-05-22 10:50:00,46.98,46.98,46.87,46.88,8793.833459993486,46.98,46.98,46.87,46.88,8793.8335
2009-05-22 10:55:00,46.9,46.92,46.77,46.9,19107.58875257844,46.9,46.92,46.77,46.9,19107.5888
2009-05-22 11:00:00,46.9,46.94,46.73,46.87,78710.23775920096,46.9,46.94,46.73,46.87,78710.2378
2009-05-22 11:05:00,46.87,46.88,46.75,46.83,62968.19020736076,46.87,46.88,46.75,46.83,62968.1902
2009-05-22 11:10:00,46.83,46.94,46.79,46.89,43969.16729996744,46.83,46.94,46.79,46.89,43969.1673
2009-05-22 11:15:00,46.89,47.01,46.87,47.0,34849.63630441863,46.89,47.01,46.87,47.0,34849.6363
2009-05-22 11:20:00,47.01,47.06,47.01,47.04,10205.189447399847,47.01,47.06,47.01,47.04,10205.1894
2009-05-22 11:25:00,47.04,47.04,46.93,46.98,6405.384865921182,47.04,47.04,46.93,46.98,6405.3849
2009-05-22 11:30:00,46.99,47.01,46.93,46.94,5211.160568885029,46.99,47.01,46.93,46.94,5211.1606
2009-05-22 11:35:00,46.93,46.94,46.8,46.84,26164.368689610248,46.93,46.94,46.8,46.84,26164.3687
2009-05-22 11:40:00,46.86,46.88,46.75,46.75,41472.15286071002,46.86,46.88,46.75,46.75,41472.1529
2009-05-22 11:45:00,46.75,46.84,46.74,46.83,7491.043317772229,46.75,46.84,46.74,46.83,7491.0433
2009-05-22 11:50:00,46.82,46.82,46.72,46.72,12919.335577027468,46.82,46.82,46.72,46.72,12919.3356
2009-05-22 11:55:00,46.72,46.75,46.67,46.7,3908.370426663772,46.72,46.75,46.67,46.7,3908.3704
2009-05-22 12:00:00,46.74,46.79,46.68,46.75,6622.516556291391,46.74,46.79,46.68,46.75,6622.5166
2009-05-22 12:05:00,46.73,46.73,46.68,46.71,2388.448594072305,46.73,46.73,46.68,46.71,2388.4486
2009-05-22 12:10:00,46.72,46.85,46.72,46.75,23775.920095537946,46.72,46.85,46.72,46.75,23775.9201
2009-05-22 12:15:00,46.71,46.73,46.63,46.65,3691.2387362935615,46.71,46.73,46.63,46.65,3691.2387
2009-05-22 12:20:00,46.64,46.64,46.52,46.63,7165.345782216915,46.64,46.64,46.52,46.63,7165.3458
2009-05-22 12:25:00,46.62,46.63,46.47,46.5,9010.965150363696,46.62,46.63,46.47,46.5,9010.9652
2009-05-22 12:30:00,46.5,46.51,46.45,46.47,2279.8827488872003,46.5,46.51,46.45,46.47,2279.8827
2009-05-22 12:35:00,46.47,46.47,46.43,46.47,5211.160568885029,46.47,46.47,46.43,46.47,5211.1606
2009-05-22 12:40:00,46.47,46.6,46.47,46.58,26164.368689610248,46.47,46.6,46.47,46.58,26164.3687
2009-05-22 12:45:00,46.58,46.67,46.58,46.66,4994.02887851482,46.58,46.67,46.58,46.66,4994.0289
2009-05-22 12:50:00,46.67,46.83,46.67,46.8,8576.701769623276,46.67,46.83,46.67,46.8,8576.7018
2009-05-22 12:55:00,46.79,46.88,46.76,46.87,12485.072196287048,46.79,46.88,46.76,46.87,12485.0722
2009-05-22 13:00:00,46.87,46.94,46.83,46.91,10965.150363695582,46.87,46.94,46.83,46.91,10965.1504
2009-05-22 13:05:00,46.9,46.92,46.87,46.87,2388.448594072305,46.9,46.92,46.87,46.87,2388.4486
2009-05-22 13:10:00,46.87,46.91,46.8,46.86,6622.516556291391,46.87,46.91,46.8,46.86,6622.5166
2009-05-22 13:15:00,46.83,46.85,46.78,46.78,2062.7510585169907,46.83,46.85,46.78,46.78,2062.7511
2009-05-22 13:20:00,46.79,46.8,46.73,46.73,11507.979589621104,46.79,46.8,46.73,46.73,11507.9796
2009-05-22 13:25:00,46.72,46.79,46.69,46.7,7599.609162957334,46.72,46.79,46.69,46.7,7599.6092
2009-05-22 13:30:00,46.7,46.7,46.57,46.59,14982.086635544458,46.7,46.7,46.57,46.59,14982.0866
2009-05-22 13:35:00,46.61,46.63,46.55,46.59,4776.89718814461,46.61,46.63,46.55,46.59,4776.8972
2009-05-22 13:40:00,46.58,46.72,46.58,46.71,6948.214091846705,46.58,46.72,46.58,46.71,6948.2141
2009-05-22 13:45:00,46.71,46.77,46.7,46.72,3799.804581478667,46.71,46.77,46.7,46.72,3799.8046
2009-05-22 13:50:00,46.73,46.76,46.7,46.7,4451.199652589296,46.73,46.76,46.7,46.7,4451.1997
2009-05-22 13:55:00,46.68,46.68,46.56,46.67,8576.701769623276,46.68,46.68,46.56,46.67,8576.7018
2009-05-22 14:00:00,46.71,46.79,46.71,46.72,6296.819020736077,46.71,46.79,46.71,46.72,6296.819
2009-05-22 14:05:00,46.71,46.76,46.67,46.76,7382.477472587125,46.71,46.76,46.67,46.76,7382.4775
2009-05-22 14:10:00,46.75,46.83,46.75,46.82,13896.42818369341,46.75,46.83,46.75,46.82,13896.4282
2009-05-22 14:15:00,46.82,46.86,46.8,46.84,9988.05775702964,46.82,46.86,46.8,46.84,9988.0578
2009-05-22 14:20:00,46.84,46.89,46.8,46.88,10530.886982955162,46.84,46.89,46.8,46.88,10530.887
2009-05-22 14:25:00,46.88,46.9,46.87,46.89,5862.555639995658,46.88,46.9,46.87,46.89,5862.5556
2009-05-22 14:30:00,46.87,46.91,46.82,46.87,10422.321137770055,46.87,46.91,46.82,46.87,10422.3211
2009-05-22 14:35:00,46.87,46.9,46.84,46.89,33438.28031701227,46.87,46.9,46.84,46.89,33438.2803
2009-05-22 14:40:00,46.9,46.98,46.9,46.95,8468.135924438173,46.9,46.98,46.9,46.95,8468.1359
2009-05-22 14:45:00,46.95,46.96,46.91,46.91,3908.370426663772,46.95,46.96,46.91,46.91,3908.3704
2009-05-22 14:50:00,46.93,46.93,46.83,46.87,8033.872543697753,46.93,46.93,46.83,46.87,8033.8725
2009-05-22 14:55:00,46.87,46.94,46.87,46.93,13679.296493323202,46.87,46.94,46.87,46.93,13679.2965
2009-05-22 15:00:00,46.93,46.93,46.85,46.88,12919.335577027468,46.93,46.93,46.85,46.88,12919.3356
2009-05-22 15:05:00,46.88,46.97,46.87,46.94,11073.716208880687,46.88,46.97,46.87,46.94,11073.7162
2009-05-22 15:10:00,46.94,47.02,46.93,46.98,17479.101074801867,46.94,47.02,46.93,46.98,17479.1011
2009-05-22 15:15:00,46.96,46.96,46.81,46.85,20084.681359244383,46.96,46.96,46.81,46.85,20084.6814
2009-05-22 15:20:00,46.83,46.87,46.7,46.7,29855.60742590381,46.83,46.87,46.7,46.7,29855.6074
2009-05-22 15:25:00,46.7,46.77,46.67,46.72,8793.833459993486,46.7,46.77,46.67,46.72,8793.8335
2009-05-22 15:30:00,46.71,46.83,46.68,46.81,7708.175008142439,46.71,46.83,46.68,46.81,7708.175
2009-05-22 15:35:00,46.81,46.87,46.8,46.8,12267.940505916838,46.81,46.87,46.8,46.8,12267.9405
2009-05-22 15:40:00,46.79,46.86,46.73,46.73,23015.95917924221,46.79,46.86,46.73,46.73,23015.9592
2009-05-22 15:45:00,46.72,46.72,46.59,46.65,20518.944739984803,46.72,46.72,46.59,46.65,20518.9447
2009-05-22 15:50:00,46.65,46.67,46.56,46.57,17044.837694061447,46.65,46.67,46.56,46.57,17044.8377
2009-05-22 15:55:00,46.59,46.59,46.41,46.42,75670.39409401802,46.59,46.59,46.41,46.42,75670.3941
2009-05-26 09:30:00,45.71,46.23,45.6,45.67,103246.11877103464,45.71,46.23,45.6,45.67,103246.1188
2009-05-26 09:35:00,45.67,45.74,45.36,45.41,81750.0814243839,45.67,45.74,45.36,45.41,81750.0814
2009-05-26 09:40:00,45.43,45.69,45.38,45.55,137770.05753989794,45.43,45.69,45.38,45.55,137770.0575
2009-05-26 09:45:00,45.55,45.64,45.47,45.59,115079.79589621106,45.55,45.64,45.47,45.59,115079.7959
2009-05-26 09:50:00,45.58,45.7,45.52,45.6,87286.93952882424,45.58,45.7,45.52,45.6,87286.9395
2009-05-26 09:55:00,45.61,45.72,45.6,45.62,123113.6684399088,45.61,45.72,45.6,45.62,123113.6684
2009-05-26 10:00:00,45.64,45.8,45.62,45.68,165780.04559765497,45.64,45.8,45.62,45.68,165780.0456
2009-05-26 10:05:00,45.7,45.98,45.66,45.96,62968.19020736076,45.7,45.98,45.66,45.96,62968.1902
2009-05-26 10:10:00,45.99,46.17,45.98,46.06,63185.32189773097,45.99,46.17,45.98,46.06,63185.3219
2009-05-26 10:15:00,46.06,46.17,46.05,46.05,59385.51731625231,46.06,46.17,46.05,46.05,59385.5173
2009-05-26 10:20:00,46.06,46.11,45.88,46.0,45163.39159700358,46.06,46.11,45.88,46.0,45163.3916
2009-05-26 10:25:00,46.0,46.14,46.0,46.06,48637.49864292693,46.0,46.14,46.0,46.06,48637.4986
2009-05-26 10:30:00,46.06,46.2,45.98,46.17,44837.69406144827,46.06,46.2,45.98,46.17,44837.6941
2009-05-26 10:35:00,46.19,46.49,46.19,46.41,29312.77819997829,46.19,46.49,46.19,46.41,29312.7782
2009-05-26 10:40:00,46.44,46.57,46.36,46.39,36369.5581370101,46.44,46.57,46.36,46.39,36369.5581
2009-05-26 10:45:00,46.41,46.71,46.41,46.64,27684.29052220172,46.41,46.71,46.41,46.64,27684.2905
2009-05-26 10:50:00,46.61,46.73,46.57,46.68,21713.169037020954,46.61,46.73,46.57,46.68,21713.169
2009-05-26 10:55:00,46.7,46.76,46.66,46.68,7708.175008142439,46.7,46.76,46.66,46.68,7708.175
2009-05-26 11:00:00,46.68,46.7,46.49,46.65,25295.84192812941,46.68,46.7,46.49,46.65,25295.8419
2009-05-26 11:05:00,46.64,46.64,46.32,46.32,47009.010965150366,46.64,46.64,46.32,46.32,47009.011
2009-05-26 11:10:00,46.3,46.42,46.28,46.42,31049.831722939965,46.3,46.42,46.28,46.42,31049.8317
2009-05-26 11:15:00,46.42,46.46,46.33,46.46,20844.642275540114,46.42,46.46,46.33,46.46,20844.6423
2009-05-26 11:20:00,46.47,46.55,46.46,46.55,17261.969384431657,46.47,46.55,46.46,46.55,17261.9694
2009-05-26 11:25:00,46.54,46.61,46.5,46.61,13136.467267397677,46.54,46.61,46.5,46.61,13136.4673
2009-05-26 11:30:00,46.58,46.61,46.5,46.52,13027.901422212572,46.58,46.61,46.5,46.52,13027.9014
2009-05-26 11:35:00,46.54,46.61,46.52,46.59,24861.578547388992,46.54,46.61,46.52,46.59,24861.5785
2009-05-26 11:40:00,46.61,46.73,46.52,46.73,25404.40777331452,46.61,46.73,46.52,46.73,25404.4078
2009-05-26 11:45:00,46.71,46.75,46.65,46.73,10313.755292584952,46.71,46.75,46.65,46.73,10313.7553
2009-05-26 11:50:00,46.74,46.79,46.73,46.79,9988.05775702964,46.74,46.79,46.73,46.79,9988.0578
2009-05-26 11:55:00,46.79,46.87,46.78,46.85,8685.267614808381,46.79,46.87,46.78,46.85,8685.2676
2009-05-26 12:00:00,46.85,46.87,46.83,46.85,25187.276082944307,46.85,46.87,46.83,46.85,25187.2761
2009-05-26 12:05:00,46.85,46.87,46.84,46.86,18673.325371838026,46.85,46.87,46.84,46.86,18673.3254
2009-05-26 12:10:00,46.86,46.88,46.78,46.81,10639.452828140267,46.86,46.88,46.78,46.81,10639.4528
2009-05-26 12:15:00,46.82,46.87,46.77,46.82,10530.886982955162,46.82,46.87,46.77,46.82,10530.887
2009-05-26 12:20:00,46.82,46.83,46.75,46.83,6513.950711106286,46.82,46.83,46.75,46.83,6513.9507
2009-05-26 12:25:00,46.86,46.96,46.84,46.91,17479.101074801867,46.86,46.96,46.84,46.91,17479.1011
2009-05-26 12:30:00,46.9,46.95,46.87,46.87,9879.491911844534,46.9,46.95,46.87,46.87,9879.4919
2009-05-26 12:35:00,46.88,46.9,46.84,46.87,12810.769731842363,46.88,46.9,46.84,46.87,12810.7697
2009-05-26 12:40:00,46.86,46.86,46.79,46.79,11290.847899250895,46.86,46.86,46.79,46.79,11290.8479
2009-05-26 12:45:00,46.78,46.85,46.73,46.81,24970.144392574097,46.78,46.85,46.73,46.81,24970.1444
2009-05-26 12:50:00,46.81,46.96,46.75,46.92,29529.9098903485,46.81,46.96,46.75,46.92,29529.9099
2009-05-26 12:55:00,46.89,46.91,46.85,46.9,2605.5802844425143,46.89,46.91,46.85,46.9,2605.5803
2009-05-26 13:00:00,46.91,46.99,46.91,46.98,36803.82151775052,46.91,46.99,46.91,46.98,36803.8215
2009-05-26 13:05:00,46.99,47.06,46.97,46.99,20193.24720442949,46.99,47.06,46.97,46.99,20193.2472
2009-05-26 13:10:00,46.99,47.04,46.97,47.0,9119.5309955488,46.99,47.04,46.97,47.0,9119.531
2009-05-26 13:15:00,47.0,47.11,46.97,47.11,10856.584518510475,47.0,47.11,46.97,47.11,10856.5845
2009-05-26 13:20:00,47.09,47.09,47.0,47.03,9228.096840733906,47.09,47.09,47.0,47.03,9228.0968
2009-05-26 13:25:00,47.04,47.15,47.03,47.14,8359.570079253068,47.04,47.15,47.03,47.14,8359.5701
2009-05-26 13:30:00,47.13,47.15,47.05,47.13,14004.994028878516,47.13,47.15,47.05,47.13,14004.994
2009-05-26 13:35:00,47.15,47.15,47.01,47.01,16284.876777765716,47.15,47.15,47.01,47.01,16284.8768
2009-05-26 13:40:00,47.01,47.06,46.98,47.0,19541.85213331886,47.01,47.06,46.98,47.0,19541.8521
2009-05-26 13:45:00,47.01,47.07,46.97,46.97,18781.891217023127,47.01,47.07,46.97,46.97,18781.8912
2009-05-26 13:50:00,46.97,47.01,46.95,47.0,17804.798610357182,46.97,47.01,46.95,47.0,17804.7986
2009-05-26 13:55:00,46.99,47.14,46.99,47.09,18239.0619910976,46.99,47.14,46.99,47.09,18239.062
2009-05-26 14:00:00,47.1,47.2,47.09,47.17,22364.564108131584,47.1,47.2,47.09,47.17,22364.5641
2009-05-26 14:05:00,47.2,47.29,47.14,47.23,41472.15286071002,47.2,47.29,47.14,47.23,41472.1529
2009-05-26 14:10:00,47.24,47.25,47.18,47.22,12810.769731842363,47.24,47.25,47.18,47.22,12810.7697
2009-05-26 14:15:00,47.22,47.34,47.14,47.17,26598.632070350668,47.22,47.34,47.14,47.17,26598.6321
2009-05-26 14:20:00,47.14,47.15,47.07,47.11,27792.85636738682,47.14,47.15,47.07,47.11,27792.8564
2009-05-26 14:25:00,47.09,47.14,47.07,47.11,11399.413744436,47.09,47.14,47.07,47.11,11399.4137
2009-05-26 14:30:00,47.11,47.15,47.07,47.13,53631.52752144176,47.11,47.15,47.07,47.13,53631.5275
2009-05-26 14:35:00,47.11,47.16,47.06,47.08,83052.87156660514,47.11,47.16,47.06,47.08,83052.8716
2009-05-26 14:40:00,47.08,47.15,47.02,47.07,68613.61415698621,47.08,47.15,47.02,47.07,68613.6142
2009-05-26 14:45:00,47.07,47.07,46.97,46.97,35609.597220714364,47.07,47.07,46.97,46.97,35609.5972
2009-05-26 14:50:00,46.99,47.02,46.97,47.0,19976.11551405928,46.99,47.02,46.97,47.0,19976.1155
2009-05-26 14:55:00,47.0,47.06,46.98,46.99,18564.75952665292,47.0,47.06,46.98,46.99,18564.7595
2009-05-26 15:00:00,46.98,47.03,46.97,46.99,29421.344045163394,46.98,47.03,46.97,46.99,29421.344
2009-05-26 15:05:00,46.98,47.04,46.96,47.03,37563.782434046254,46.98,47.04,46.96,47.03,37563.7824
2009-05-26 15:10:00,47.04,47.14,47.04,47.11,23341.65671479753,47.04,47.14,47.04,47.11,23341.6567
2009-05-26 15:15:00,47.11,47.14,47.0,47.11,32026.924329605907,47.11,47.14,47.0,47.11,32026.9243
2009-05-26 15:20:00,47.11,47.16,47.02,47.09,25838.671154054937,47.11,47.16,47.02,47.09,25838.6712
2009-05-26 15:25:00,47.11,47.21,47.07,47.07,27250.02714146129,47.11,47.21,47.07,47.07,27250.0271
2009-05-26 15:30:00,47.09,47.2,47.06,47.16,66985.12647920965,47.09,47.2,47.06,47.16,66985.1265
2009-05-26 15:35:00,47.15,47.19,47.01,47.07,56019.97611551406,47.15,47.19,47.01,47.07,56019.9761
2009-05-26 15:40:00,47.06,47.08,46.97,47.04,69699.27260883726,47.06,47.08,46.97,47.04,69699.2726
2009-05-26 15:45:00,47.03,47.07,46.97,47.05,96949.29975029857,47.03,47.07,46.97,47.05,96949.2998
2009-05-26 15:50:00,47.07,47.14,46.98,47.06,65465.20464661818,47.07,47.14,46.98,47.06,65465.2046
2009-05-26 15:55:00,47.05,47.21,46.97,47.15,167299.96743024644,47.05,47.21,46.97,47.15,167299.9674
2009-05-27 09:30:00,47.33,47.43,46.35,46.55,74910.4331777223,47.33,47.43,46.35,46.55,74910.4332
2009-05-27 09:35:00,46.56,46.64,46.34,46.55,68505.0483118011,46.56,46.64,46.34,46.55,68505.0483
2009-05-27 09:40:00,46.52,46.75,46.52,46.65,63511.01943328629,46.52,46.75,46.52,46.65,63511.0194
2009-05-27 09:45:00,46.67,46.87,46.66,46.82,44946.25990663337,46.67,46.87,46.66,46.82,44946.2599
2009-05-27 09:50:00,46.82,46.88,46.68,46.85,82944.30572142004,46.82,46.88,46.68,46.85,82944.3057
2009-05-27 09:55:00,46.85,46.88,46.71,46.88,32135.49017479101,46.85,46.88,46.71,46.88,32135.4902
2009-05-27 10:00:00,46.88,47.04,46.66,46.69,64705.24373032244,46.88,47.04,46.66,46.69,64705.2437
2009-05-27 10:05:00,46.72,46.8,46.6,46.75,23233.09086961242,46.72,46.8,46.6,46.75,23233.0909
2009-05-27 10:10:00,46.73,46.74,46.61,46.72,13570.730648138097,46.73,46.74,46.61,46.72,13570.7306
2009-05-27 10:15:00,46.79,47.0,46.75,46.94,17044.837694061447,46.79,47.0,46.75,46.94,17044.8377
2009-05-27 10:20:00,46.98,47.16,46.84,47.13,23124.52502442732,46.98,47.16,46.84,47.13,23124.525
2009-05-27 10:25:00,47.2,47.2,47.02,47.09,13353.598957767888,47.2,47.2,47.02,47.09,13353.599
2009-05-27 10:30:00,47.07,47.17,46.99,47.11,15959.1792422104,47.07,47.17,46.99,47.11,15959.1792
2009-05-27 10:35:00,47.15,47.34,47.11,47.32,22473.12995331669,47.15,47.34,47.11,47.32,22473.13
2009-05-27 10:40:00,47.32,47.44,47.19,47.19,34306.807078493104,47.32,47.44,47.19,47.19,34306.8071
2009-05-27 10:45:00,47.19,47.27,47.14,47.22,18021.930300727392,47.19,47.27,47.14,47.22,18021.9303
2009-05-27 10:50:00,47.23,47.27,47.14,47.19,14222.125719248725,47.23,47.27,47.14,47.19,14222.1257
2009-05-27 10:55:00,47.19,47.24,47.11,47.2,45597.654977744,47.19,47.24,47.11,47.2,45597.655
2009-05-27 11:00:00,47.16,47.28,47.13,47.28,35501.03137552926,47.16,47.28,47.13,47.28,35501.0314
2009-05-27 11:05:00,47.27,47.33,47.11,47.16,26055.802844425143,47.27,47.33,47.11,47.16,26055.8028
2009-05-27 11:10:00,47.15,47.34,47.15,47.31,39626.53349256324,47.15,47.34,47.15,47.31,39626.5335
2009-05-27 11:15:00,47.3,47.3,47.18,47.18,10422.321137770055,47.3,47.3,47.18,47.18,10422.3211
2009-05-27 11:20:00,47.18,47.18,47.11,47.11,7708.175008142439,47.18,47.18,47.11,47.11,7708.175
2009-05-27 11:25:00,47.13,47.4,47.12,47.39,24970.144392574097,47.13,47.4,47.12,47.39,24970.1444
2009-05-27 11:30:00,47.38,47.52,47.33,47.52,33872.54369775269,47.38,47.52,47.33,47.52,33872.5437
2009-05-27 11:35:00,47.5,47.55,47.47,47.54,27141.4612962762,47.5,47.55,47.47,47.54,27141.4613
2009-05-27 11:40:00,47.53,47.63,47.53,47.61,22038.86657257627,47.53,47.63,47.53,47.61,22038.8666
2009-05-27 11:45:00,47.6,47.67,47.59,47.67,25295.84192812941,47.6,47.67,47.59,47.67,25295.8419
2009-05-27 11:50:00,47.67,47.69,47.46,47.46,23667.35425035284,47.67,47.69,47.46,47.46,23667.3543
2009-05-27 11:55:00,47.46,47.46,47.37,47.45,11182.282054065792,47.46,47.46,47.37,47.45,11182.2821
2009-05-27 12:00:00,47.46,47.6,47.46,47.55,13787.862338508306,47.46,47.6,47.46,47.55,13787.8623
2009-05-27 12:05:00,47.56,47.59,47.51,47.57,12050.80881554663,47.56,47.59,47.51,47.57,12050.8088
2009-05-27 12:10:00,47.61,47.69,47.57,47.69,9336.662685919013,47.61,47.69,47.57,47.69,9336.6627
2009-05-27 12:15:00,47.69,47.69,47.57,47.6,12919.335577027468,47.69,47.69,47.57,47.6,12919.3356
2009-05-27 12:20:00,47.57,47.57,47.42,47.48,6513.950711106286,47.57,47.57,47.42,47.48,6513.9507
2009-05-27 12:25:00,47.46,47.49,47.39,47.41,10313.755292584952,47.46,47.49,47.39,47.41,10313.7553
2009-05-27 12:30:00,47.42,47.46,47.34,47.45,24318.749321463467,47.42,47.46,47.34,47.45,24318.7493
2009-05-27 12:35:00,47.45,47.52,47.43,47.45,12050.80881554663,47.45,47.52,47.43,47.45,12050.8088
2009-05-27 12:40:00,47.46,47.58,47.42,47.45,14439.257409618936,47.46,47.58,47.42,47.45,14439.2574
2009-05-27 12:45:00,47.46,47.52,47.41,47.49,27467.158831831508,47.46,47.52,47.41,47.49,27467.1588
2009-05-27 12:50:00,47.52,47.54,47.48,47.5,24644.446857018786,47.52,47.54,47.48,47.5,24644.4469
2009-05-27 12:55:00,47.48,47.57,47.48,47.57,6948.214091846705,47.48,47.57,47.48,47.57,6948.2141
2009-05-27 13:00:00,47.55,47.67,47.53,47.67,16719.140158506136,47.55,47.67,47.53,47.67,16719.1402
2009-05-27 13:05:00,47.67,47.75,47.63,47.7,11399.413744436,47.67,47.75,47.63,47.7,11399.4137
2009-05-27 13:10:00,47.72,47.72,47.64,47.66,6188.253175550972,47.72,47.72,47.64,47.66,6188.2532
2009-05-27 13:15:00,47.68,47.71,47.65,47.69,11290.847899250895,47.68,47.71,47.65,47.69,11290.8479
2009-05-27 13:20:00,47.69,47.69,47.57,47.65,5753.989794810553,47.69,47.69,47.57,47.65,5753.9898
2009-05-27 13:25:00,47.66,47.69,47.59,47.68,11833.67712517642,47.66,47.69,47.59,47.68,11833.6771
2009-05-27 13:30:00,47.66,47.66,47.62,47.63,24644.446857018786,47.66,47.66,47.62,47.63,24644.4469
2009-05-27 13:35:00,47.64,47.65,47.49,47.49,38323.74335034198,47.64,47.65,47.49,47.49,38323.7434
2009-05-27 13:40:00,47.51,47.52,47.42,47.51,5753.989794810553,47.51,47.52,47.42,47.51,5753.9898
2009-05-27 13:45:00,47.5,47.52,47.3,47.3,12810.769731842363,47.5,47.52,47.3,47.3,12810.7697
2009-05-27 13:50:00,47.29,47.32,47.14,47.27,37020.95320812073,47.29,47.32,47.14,47.27,37020.9532
2009-05-27 13:55:00,47.26,47.3,47.22,47.25,13353.598957767888,47.26,47.3,47.22,47.25,13353.599
2009-05-27 14:00:00,47.26,47.35,47.24,47.28,42232.11377700576,47.26,47.35,47.24,47.28,42232.1138
2009-05-27 14:05:00,47.27,47.28,47.15,47.21,45054.82575181848,47.27,47.28,47.15,47.21,45054.8258
2009-05-27 14:10:00,47.19,47.29,47.15,47.23,54500.0542829226,47.19,47.29,47.15,47.23,54500.0543
2009-05-27 14:15:00,47.23,47.24,47.19,47.21,46683.31342959505,47.23,47.24,47.19,47.21,46683.3134
2009-05-27 14:20:00,47.22,47.24,47.07,47.13,40929.3236347845,47.22,47.24,47.07,47.13,40929.3236
2009-05-27 14:25:00,47.13,47.2,47.11,47.16,22147.43241776137,47.13,47.2,47.11,47.16,22147.4324
2009-05-27 14:30:00,47.16,47.21,47.03,47.06,41363.587015524914,47.16,47.21,47.03,47.06,41363.587
2009-05-27 14:35:00,47.11,47.2,47.11,47.18,20084.681359244383,47.11,47.2,47.11,47.18,20084.6814
2009-05-27 14:40:00,47.18,47.21,47.07,47.11,25621.539463684727,47.18,47.21,47.07,47.11,25621.5395
2009-05-27 14:45:00,47.11,47.16,47.08,47.11,22581.69579850179,47.11,47.16,47.08,47.11,22581.6958
2009-05-27 14:50:00,47.11,47.26,47.11,47.18,57757.02963847574,47.11,47.26,47.11,47.18,57757.0296
2009-05-27 14:55:00,47.2,47.25,47.11,47.23,48420.36695255672,47.2,47.25,47.11,47.23,48420.367
2009-05-27 15:00:00,47.23,47.42,47.22,47.42,40060.79687330366,47.23,47.42,47.22,47.42,40060.7969
2009-05-27 15:05:00,47.42,47.49,47.37,47.47,84789.92508956682,47.42,47.49,47.37,47.47,84789.9251
2009-05-27 15:10:00,47.46,47.46,47.4,47.41,72413.41873846488,47.46,47.46,47.4,47.41,72413.4187
2009-05-27 15:15:00,47.46,47.5,47.41,47.45,61231.13668439909,47.46,47.5,47.41,47.45,61231.1367
2009-05-27 15:20:00,47.45,47.45,47.23,47.23,47986.10357181631,47.45,47.45,47.23,47.23,47986.1036
2009-05-27 15:25:00,47.23,47.23,47.13,47.15,43752.03560959722,47.23,47.23,47.13,47.15,43752.0356
2009-05-27 15:30:00,47.15,47.22,47.06,47.06,75887.52578438823,47.15,47.22,47.06,47.06,75887.5258
2009-05-27 15:35:00,47.06,47.08,46.91,46.99,75236.13071327761,47.06,47.08,46.91,46.99,75236.1307
2009-05-27 15:40:00,46.99,47.09,46.96,47.01,84464.22755401151,46.99,47.09,46.96,47.01,84464.2276
2009-05-27 15:45:00,47.02,47.11,46.98,47.03,64270.98034958202,47.02,47.11,46.98,47.03,64270.9803
2009-05-27 15:50:00,47.04,47.06,46.87,46.88,103246.11877103464,47.04,47.06,46.87,46.88,103246.1188
2009-05-27 15:55:00,46.89,47.02,46.84,46.95,138095.75507545326,46.89,47.02,46.84,46.95,138095.7551
2009-05-28 09:30:00,47.21,47.52,46.6,47.2,37238.08489849094,47.21,47.52,46.6,47.2,37238.0849
2009-05-28 09:35:00,47.22,47.44,47.11,47.2,18999.022907393333,47.22,47.44,47.11,47.2,18999.0229
2009-05-28 09:40:00,47.19,47.44,47.16,47.27,9662.360221474324,47.19,47.44,47.16,47.27,9662.3602
2009-05-28 09:45:00,47.27,47.27,47.13,47.17,10530.886982955162,47.27,47.27,47.13,47.17,10530.887
2009-05-28 09:50:00,47.19,47.33,47.16,47.21,20410.37889479969,47.19,47.33,47.16,47.21,20410.3789
2009-05-28 09:55:00,47.21,47.21,46.98,47.0,17044.837694061447,47.21,47.21,46.98,47.0,17044.8377
2009-05-28 10:00:00,47.0,47.0,46.65,46.84,34632.50461404842,47.0,47.0,46.65,46.84,34632.5046
2009-05-28 10:05:00,46.82,46.82,46.49,46.54,52111.605688850286,46.82,46.82,46.49,46.54,52111.6057
2009-05-28 10:10:00,46.53,46.53,46.36,46.51,48637.49864292693,46.53,46.53,46.36,46.51,48637.4986
2009-05-28 10:15:00,46.52,46.71,46.5,46.59,12050.80881554663,46.52,46.71,46.5,46.59,12050.8088
2009-05-28 10:20:00,46.58,46.63,46.51,46.59,12376.506351101943,46.58,46.63,46.51,46.59,12376.5064
2009-05-28 10:25:00,46.6,46.64,46.49,46.53,13136.467267397677,46.6,46.64,46.49,46.53,13136.4673
2009-05-28 10:30:00,46.52,46.59,46.44,46.51,11942.242970361523,46.52,46.59,46.44,46.51,11942.243
2009-05-28 10:35:00,46.52,46.54,46.38,46.41,19867.549668874173,46.52,46.54,46.38,46.41,19867.5497
2009-05-28 10:40:00,46.4,46.51,46.3,46.41,38866.57257626751,46.4,46.51,46.3,46.41,38866.5726
2009-05-28 10:45:00,46.39,46.39,46.26,46.3,15850.613397025296,46.39,46.39,46.26,46.3,15850.6134
2009-05-28 10:50:00,46.31,46.38,46.29,46.31,10313.755292584952,46.31,46.38,46.29,46.31,10313.7553
2009-05-28 10:55:00,46.32,46.54,46.29,46.52,16719.140158506136,46.32,46.54,46.29,46.52,16719.1402
2009-05-28 11:00:00,46.52,46.57,46.44,46.56,12919.335577027468,46.52,46.57,46.44,46.56,12919.3356
2009-05-28 11:05:00,46.57,46.67,46.44,46.6,29312.77819997829,46.57,46.67,46.44,46.6,29312.7782
2009-05-28 11:10:00,46.58,46.64,46.54,46.61,8902.399305178591,46.58,46.64,46.54,46.61,8902.3993
2009-05-28 11:15:00,46.62,46.74,46.61,46.64,15524.915861469985,46.62,46.74,46.61,46.64,15524.9159
2009-05-28 11:20:00,46.64,46.77,46.64,46.77,13462.164802952992,46.64,46.77,46.64,46.77,13462.1648
2009-05-28 11:25:00,46.78,46.82,46.57,46.73,23667.35425035284,46.78,46.82,46.57,46.73,23667.3543
2009-05-28 11:30:00,46.75,46.9,46.75,46.88,31701.22679405059,46.75,46.9,46.75,46.88,31701.2268
2009-05-28 11:35:00,46.87,46.93,46.85,46.88,33655.41200738248,46.87,46.93,46.85,46.88,33655.412
2009-05-28 11:40:00,46.87,46.9,46.87,46.89,23993.05178590816,46.87,46.9,46.87,46.89,23993.0518
2009-05-28 11:45:00,46.89,47.09,46.87,47.09,12919.335577027468,46.89,47.09,46.87,47.09,12919.3356
2009-05-28 11:50:00,47.07,47.08,46.93,47.07,31809.792639235697,47.07,47.08,46.93,47.07,31809.7926
2009-05-28 11:55:00,47.05,47.07,46.94,47.05,77516.0134621648,47.05,47.07,46.94,47.05,77516.0135
2009-05-28 12:00:00,47.06,47.09,46.97,47.0,43317.7722288568,47.06,47.09,46.97,47.0,43317.7722
2009-05-28 12:05:00,46.99,47.06,46.95,47.03,44403.430680707854,46.99,47.06,46.95,47.03,44403.4307
2009-05-28 12:10:00,47.03,47.05,46.87,46.87,28227.11974812724,47.03,47.05,46.87,46.87,28227.1197
2009-05-28 12:15:00,46.87,46.88,46.82,46.86,27575.724677016613,46.87,46.88,46.82,46.86,27575.7247
2009-05-28 12:20:00,46.86,46.88,46.76,46.83,9662.360221474324,46.86,46.88,46.76,46.83,9662.3602
2009-05-28 12:25:00,46.81,46.83,46.79,46.82,5536.858104440344,46.81,46.83,46.79,46.82,5536.8581
2009-05-28 12:30:00,46.81,46.84,46.8,46.84,5536.858104440344,46.81,46.84,46.8,46.84,5536.8581
2009-05-28 12:35:00,46.84,46.86,46.83,46.84,5971.121485180763,46.84,46.86,46.83,46.84,5971.1215
2009-05-28 12:40:00,46.83,46.96,46.83,46.93,61339.7025295842,46.83,46.96,46.83,46.93,61339.7025
2009-05-28 12:45:00,46.93,46.94,46.83,46.85,21278.90565628053,46.93,46.94,46.83,46.85,21278.9057
2009-05-28 12:50:00,46.86,46.88,46.8,46.87,10205.189447399847,46.86,46.88,46.8,46.87,10205.1894
2009-05-28 12:55:00,46.85,46.87,46.83,46.87,3582.6728911084574,46.85,46.87,46.83,46.87,3582.6729
2009-05-28 13:00:00,46.87,47.06,46.87,47.02,35392.465530344154,46.87,47.06,46.87,47.02,35392.4655
2009-05-28 13:05:00,47.01,47.08,46.94,46.94,10856.584518510475,47.01,47.08,46.94,46.94,10856.5845
2009-05-28 13:10:00,46.94,47.2,46.94,47.2,25078.7102377592,46.94,47.2,46.94,47.2,25078.7102
2009-05-28 13:15:00,47.2,47.27,47.2,47.21,80121.59374660732,47.2,47.27,47.2,47.21,80121.5937
2009-05-28 13:20:00,47.21,47.29,47.2,47.2,25295.84192812941,47.21,47.29,47.2,47.2,25295.8419
2009-05-28 13:25:00,47.2,47.23,47.12,47.22,15633.481706655088,47.2,47.23,47.12,47.22,15633.4817
2009-05-28 13:30:00,47.23,47.23,47.14,47.19,6188.253175550972,47.23,47.23,47.14,47.19,6188.2532
2009-05-28 13:35:00,47.18,47.23,47.17,47.2,25621.539463684727,47.18,47.23,47.17,47.2,25621.5395
2009-05-28 13:40:00,47.18,47.22,47.13,47.16,9228.096840733906,47.18,47.22,47.13,47.16,9228.0968
2009-05-28 13:45:00,47.17,47.19,47.11,47.14,6296.819020736077,47.17,47.19,47.11,47.14,6296.819
2009-05-28 13:50:00,47.12,47.21,47.11,47.16,57322.76625773532,47.12,47.21,47.11,47.16,57322.7663
2009-05-28 13:55:00,47.15,47.16,47.02,47.07,15850.613397025296,47.15,47.16,47.02,47.07,15850.6134
2009-05-28 14:00:00,47.1,47.22,47.09,47.18,5971.121485180763,47.1,47.22,47.09,47.18,5971.1215
2009-05-28 14:05:00,47.16,47.23,47.16,47.21,13462.164802952992,47.16,47.23,47.16,47.21,13462.1648
2009-05-28 14:10:00,47.21,47.23,47.09,47.09,13896.42818369341,47.21,47.23,47.09,47.09,13896.4282
2009-05-28 14:15:00,47.08,47.16,47.06,47.16,8685.267614808381,47.08,47.16,47.06,47.16,8685.2676
2009-05-28 14:20:00,47.17,47.27,47.17,47.21,38975.13842145261,47.17,47.27,47.17,47.21,38975.1384
2009-05-28 14:25:00,47.21,47.23,47.15,47.15,19758.98382368907,47.21,47.23,47.15,47.15,19758.9838
2009-05-28 14:30:00,47.16,47.23,47.1,47.21,25295.84192812941,47.16,47.23,47.1,47.21,25295.8419
2009-05-28 14:35:00,47.2,47.2,47.11,47.12,9770.92606665943,47.2,47.2,47.11,47.12,9770.9261
2009-05-28 14:40:00,47.13,47.21,47.04,47.1,19976.11551405928,47.13,47.21,47.04,47.1,19976.1155
2009-05-28 14:45:00,47.1,47.15,47.06,47.15,18239.0619910976,47.1,47.15,47.06,47.15,18239.062
2009-05-28 14:50:00,47.16,47.42,47.11,47.14,16827.70600369124,47.16,47.42,47.11,47.14,16827.706
2009-05-28 14:55:00,47.11,47.22,47.07,47.16,18239.0619910976,47.11,47.22,47.07,47.16,18239.062
2009-05-28 15:00:00,47.19,47.22,47.14,47.19,16719.140158506136,47.19,47.22,47.14,47.19,16719.1402
2009-05-28 15:05:00,47.2,47.22,47.12,47.12,8468.135924438173,47.2,47.22,47.12,47.12,8468.1359
2009-05-28 15:10:00,47.11,47.11,46.98,46.99,19867.549668874173,47.11,47.11,46.98,46.99,19867.5497
2009-05-28 15:15:00,47.0,47.04,46.98,47.0,15850.613397025296,47.0,47.04,46.98,47.0,15850.6134
2009-05-28 15:20:00,47.01,47.02,46.88,46.88,9662.360221474324,47.01,47.02,46.88,46.88,9662.3602
2009-05-28 15:25:00,46.9,47.01,46.86,47.0,17913.364455542287,46.9,47.01,46.86,47.0,17913.3645
2009-05-28 15:30:00,47.0,47.12,46.97,47.09,43426.33807404191,47.0,47.12,46.97,47.09,43426.3381
2009-05-28 15:35:00,47.09,47.11,46.99,47.09,28335.685593312344,47.09,47.11,46.99,47.09,28335.6856
2009-05-28 15:40:00,47.09,47.21,47.01,47.21,60688.307458473566,47.09,47.21,47.01,47.21,60688.3075
2009-05-28 15:45:00,47.21,47.22,47.06,47.18,39517.96764737814,47.21,47.22,47.06,47.18,39517.9676
2009-05-28 15:50:00,47.16,47.25,46.99,47.01,42123.54793182065,47.16,47.25,46.99,47.01,42123.5479
2009-05-28 15:55:00,47.0,47.13,47.0,47.07,64379.54619476713,47.0,47.13,47.0,47.07,64379.5462
2009-05-29 09:30:00,47.1,47.3,46.79,47.11,43209.2063836717,47.1,47.3,46.79,47.11,43209.2064
2009-05-29 09:35:00,47.13,47.36,46.97,47.22,13245.033112582782,47.13,47.36,46.97,47.22,13245.0331
2009-05-29 09:40:00,47.22,47.28,46.6,46.73,39517.96764737814,47.22,47.28,46.6,46.73,39517.9676
2009-05-29 09:45:00,46.78,46.87,46.5,46.54,25838.671154054937,46.78,46.87,46.5,46.54,25838.6712
2009-05-29 09:50:00,46.52,46.9,46.52,46.9,21496.037346650744,46.52,46.9,46.52,46.9,21496.0373
2009-05-29 09:55:00,46.93,46.93,46.73,46.75,10205.189447399847,46.93,46.93,46.73,46.75,10205.1894
2009-05-29 10:00:00,46.74,46.81,46.61,46.61,12267.940505916838,46.74,46.81,46.61,46.61,12267.9405
2009-05-29 10:05:00,46.7,46.73,46.66,46.7,4125.502117033981,46.7,46.73,46.66,46.7,4125.5021
2009-05-29 10:10:00,46.72,46.78,46.66,46.67,13245.033112582782,46.72,46.78,46.66,46.67,13245.0331
2009-05-29 10:15:00,46.71,46.83,46.71,46.76,6079.687330365867,46.71,46.83,46.71,46.76,6079.6873
2009-05-29 10:20:00,46.76,46.85,46.64,46.81,9662.360221474324,46.76,46.85,46.64,46.81,9662.3602
2009-05-29 10:25:00,46.85,46.85,46.76,46.78,5862.555639995658,46.85,46.85,46.76,46.78,5862.5556
2009-05-29 10:30:00,46.81,46.82,46.74,46.77,7599.609162957334,46.81,46.82,46.74,46.77,7599.6092
2009-05-29 10:35:00,46.75,46.84,46.74,46.76,13136.467267397677,46.75,46.84,46.74,46.76,13136.4673
2009-05-29 10:40:00,46.77,46.87,46.75,46.77,23233.09086961242,46.77,46.87,46.75,46.77,23233.0909
2009-05-29 10:45:00,46.8,46.81,46.64,46.74,22255.99826294648,46.8,46.81,46.64,46.74,22255.9983
2009-05-29 10:50:00,46.76,46.89,46.75,46.86,3908.370426663772,46.76,46.89,46.75,46.86,3908.3704
2009-05-29 10:55:00,46.91,47.01,46.88,47.0,12919.335577027468,46.91,47.01,46.88,47.0,12919.3356
2009-05-29 11:00:00,47.01,47.02,46.86,46.87,6188.253175550972,47.01,47.02,46.86,46.87,6188.2532
2009-05-29 11:05:00,46.87,46.92,46.82,46.83,7382.477472587125,46.87,46.92,46.82,46.83,7382.4775
2009-05-29 11:10:00,46.81,46.87,46.8,46.86,7273.91162740202,46.81,46.87,46.8,46.86,7273.9116
2009-05-29 11:15:00,46.85,46.85,46.74,46.76,9119.5309955488,46.85,46.85,46.74,46.76,9119.531
2009-05-29 11:20:00,46.78,46.99,46.76,46.99,29204.212354793184,46.78,46.99,46.76,46.99,29204.2124
2009-05-29 11:25:00,47.0,47.11,46.83,46.85,18021.930300727392,47.0,47.11,46.83,46.85,18021.9303
2009-05-29 11:30:00,46.85,47.09,46.85,47.07,42992.07469330149,46.85,47.09,46.85,47.07,42992.0747
2009-05-29 11:35:00,47.06,47.1,46.99,47.04,60796.87330365867,47.06,47.1,46.99,47.04,60796.8733
2009-05-29 11:40:00,47.04,47.14,47.02,47.12,25838.671154054937,47.04,47.14,47.02,47.12,25838.6712
2009-05-29 11:45:00,47.12,47.15,47.08,47.13,8468.135924438173,47.12,47.15,47.08,47.13,8468.1359
2009-05-29 11:50:00,47.14,47.15,47.04,47.11,14330.69156443383,47.14,47.15,47.04,47.11,14330.6916
2009-05-29 11:55:00,47.11,47.12,46.91,46.99,11290.847899250895,47.11,47.12,46.91,46.99,11290.8479
2009-05-29 12:00:00,46.99,47.0,46.93,46.99,2714.14612962762,46.99,47.0,46.93,46.99,2714.1461
2009-05-29 12:05:00,46.99,46.99,46.89,46.89,4885.463033329715,46.99,46.99,46.89,46.89,4885.463
2009-05-29 12:10:00,46.9,47.03,46.9,47.03,10422.321137770055,46.9,47.03,46.9,47.03,10422.3211
2009-05-29 12:15:00,47.04,47.04,46.9,46.94,24318.749321463467,47.04,47.04,46.9,46.94,24318.7493
2009-05-29 12:20:00,46.93,46.93,46.78,46.8,12593.638041472152,46.93,46.93,46.78,46.8,12593.638
2009-05-29 12:25:00,46.79,46.8,46.73,46.74,18781.891217023127,46.79,46.8,46.73,46.74,18781.8912
2009-05-29 12:30:00,46.75,46.87,46.75,46.76,16393.44262295082,46.75,46.87,46.75,46.76,16393.4426
2009-05-29 12:35:00,46.77,46.81,46.75,46.77,6188.253175550972,46.77,46.81,46.75,46.77,6188.2532
2009-05-29 12:40:00,46.75,46.75,46.68,46.7,11833.67712517642,46.75,46.75,46.68,46.7,11833.6771
2009-05-29 12:45:00,46.72,46.77,46.69,46.7,14330.69156443383,46.72,46.77,46.69,46.7,14330.6916
2009-05-29 12:50:00,46.71,46.76,46.69,46.71,7165.345782216915,46.71,46.76,46.69,46.71,7165.3458
2009-05-29 12:55:00,46.73,46.75,46.7,46.73,6405.384865921182,46.73,46.75,46.7,46.73,6405.3849
2009-05-29 13:00:00,46.74,46.97,46.73,46.96,13353.598957767888,46.74,46.97,46.73,46.96,13353.599
2009-05-29 13:05:00,46.96,46.97,46.91,46.94,13136.467267397677,46.96,46.97,46.91,46.94,13136.4673
2009-05-29 13:10:00,46.94,46.95,46.87,46.87,30724.13418738465,46.94,46.95,46.87,46.87,30724.1342
2009-05-29 13:15:00,46.86,46.89,46.83,46.87,10422.321137770055,46.86,46.89,46.83,46.87,10422.3211
2009-05-29 13:20:00,46.86,46.88,46.86,46.88,11833.67712517642,46.86,46.88,46.86,46.88,11833.6771
2009-05-29 13:25:00,46.88,46.89,46.86,46.87,16827.70600369124,46.88,46.89,46.86,46.87,16827.706
2009-05-29 13:30:00,46.86,46.95,46.85,46.93,9662.360221474324,46.86,46.95,46.85,46.93,9662.3602
2009-05-29 13:35:00,46.94,46.96,46.93,46.95,2062.7510585169907,46.94,46.96,46.93,46.95,2062.7511
2009-05-29 13:40:00,46.93,46.95,46.93,46.94,2171.316903702096,46.93,46.95,46.93,46.94,2171.3169
2009-05-29 13:45:00,46.95,46.96,46.9,46.9,5645.423949625448,46.95,46.96,46.9,46.9,5645.4239
2009-05-29 13:50:00,46.89,46.89,46.84,46.89,7056.77993703181,46.89,46.89,46.84,46.89,7056.7799
2009-05-29 13:55:00,46.9,46.98,46.88,46.97,10639.452828140267,46.9,46.98,46.88,46.97,10639.4528
2009-05-29 14:00:00,46.98,47.05,46.93,47.05,10965.150363695582,46.98,47.05,46.93,47.05,10965.1504
2009-05-29 14:05:00,47.06,47.07,47.05,47.05,18021.930300727392,47.06,47.07,47.05,47.05,18021.9303
2009-05-29 14:10:00,47.07,47.11,47.07,47.11,5428.292259255239,47.07,47.11,47.07,47.11,5428.2923
2009-05-29 14:15:00,47.11,47.12,47.1,47.11,7925.306698512648,47.11,47.12,47.1,47.11,7925.3067
2009-05-29 14:20:00,47.1,47.14,47.04,47.05,5645.423949625448,47.1,47.14,47.04,47.05,5645.4239
2009-05-29 14:25:00,47.03,47.06,47.0,47.05,5102.5947236999245,47.03,47.06,47.0,47.05,5102.5947
2009-05-29 14:30:00,47.05,47.08,46.96,46.96,12050.80881554663,47.05,47.08,46.96,46.96,12050.8088
2009-05-29 14:35:00,46.96,47.02,46.95,47.0,5971.121485180763,46.96,47.02,46.95,47.0,5971.1215
2009-05-29 14:40:00,47.01,47.04,46.96,46.99,7382.477472587125,47.01,47.04,46.96,46.99,7382.4775
2009-05-29 14:45:00,46.99,46.99,46.94,46.97,9119.5309955488,46.99,46.99,46.94,46.97,9119.531
2009-05-29 14:50:00,46.97,46.97,46.86,46.9,15850.613397025296,46.97,46.97,46.86,46.9,15850.6134
2009-05-29 14:55:00,46.91,46.99,46.91,46.98,9770.92606665943,46.91,46.99,46.91,46.98,9770.9261
2009-05-29 15:00:00,46.96,46.99,46.9,46.91,13679.296493323202,46.96,46.99,46.9,46.91,13679.2965
2009-05-29 15:05:00,46.9,47.03,46.9,47.02,15416.350016284878,46.9,47.03,46.9,47.02,15416.35
2009-05-29 15:10:00,47.02,47.07,46.94,46.94,20301.8130496146,47.02,47.07,46.94,46.94,20301.813
2009-05-29 15:15:00,46.92,46.93,46.87,46.9,41689.28455108023,46.92,46.93,46.87,46.9,41689.2846
2009-05-29 15:20:00,46.9,46.91,46.73,46.76,40386.49440885898,46.9,46.91,46.73,46.76,40386.4944
2009-05-29 15:25:00,46.76,46.92,46.76,46.9,18021.930300727392,46.76,46.92,46.76,46.9,18021.9303
2009-05-29 15:30:00,46.9,46.91,46.82,46.83,31592.660948865487,46.9,46.91,46.82,46.83,31592.6609
2009-05-29 15:35:00,46.85,46.9,46.84,46.87,26598.632070350668,46.85,46.9,46.84,46.87,26598.6321
2009-05-29 15:40:00,46.86,46.93,46.81,46.91,48637.49864292693,46.86,46.93,46.81,46.91,48637.4986
2009-05-29 15:45:00,46.92,46.97,46.86,46.94,42232.11377700576,46.92,46.97,46.86,46.94,42232.1138
2009-05-29 15:50:00,46.94,47.4,46.94,47.12,183910.54174356748,46.94,47.4,46.94,47.12,183910.5417
2009-05-29 15:55:00,47.13,47.5,47.11,47.49,214960.37346650744,47.13,47.5,47.11,47.49,214960.3735
2009-06-01 09:30:00,47.36,48.27,47.36,47.85,75453.26240364781,47.36,48.27,47.36,47.85,75453.2624
2009-06-01 09:35:00,47.83,47.86,47.33,47.45,43426.33807404191,47.83,47.86,47.33,47.45,43426.3381
2009-06-01 09:40:00,47.49,47.8,47.31,47.49,30072.73911627402,47.49,47.8,47.31,47.49,30072.7391
2009-06-01 09:45:00,47.51,47.69,47.48,47.53,32026.924329605907,47.51,47.69,47.48,47.53,32026.9243
2009-06-01 09:50:00,47.51,47.69,47.46,47.66,25078.7102377592,47.51,47.69,47.46,47.66,25078.7102
2009-06-01 09:55:00,47.66,47.71,47.43,47.44,26815.76376072088,47.66,47.71,47.43,47.44,26815.7638
2009-06-01 10:00:00,47.45,47.69,47.45,47.55,43534.90391922701,47.45,47.69,47.45,47.55,43534.9039
2009-06-01 10:05:00,47.54,47.56,47.4,47.42,31484.09510368038,47.54,47.56,47.4,47.42,31484.0951
2009-06-01 10:10:00,47.41,47.49,47.35,47.47,32461.187710346327,47.41,47.49,47.35,47.47,32461.1877
2009-06-01 10:15:00,47.48,47.57,47.43,47.47,45163.39159700358,47.48,47.57,47.43,47.47,45163.3916
2009-06-01 10:20:00,47.46,47.46,47.33,47.34,26164.368689610248,47.46,47.46,47.33,47.34,26164.3687
2009-06-01 10:25:00,47.34,47.41,47.27,47.32,39952.23102811856,47.34,47.41,47.27,47.32,39952.231
2009-06-01 10:30:00,47.31,47.34,47.19,47.29,47986.10357181631,47.31,47.34,47.19,47.29,47986.1036
2009-06-01 10:35:00,47.3,47.36,47.27,47.34,17261.969384431657,47.3,47.36,47.27,47.34,17261.9694
2009-06-01 10:40:00,47.36,47.45,47.3,47.45,15416.350016284878,47.36,47.45,47.3,47.45,15416.35
2009-06-01 10:45:00,47.44,47.54,47.43,47.51,15199.218325914668,47.44,47.54,47.43,47.51,15199.2183
2009-06-01 10:50:00,47.54,47.57,47.46,47.57,13679.296493323202,47.54,47.57,47.46,47.57,13679.2965
2009-06-01 10:55:00,47.55,47.65,47.55,47.59,17044.837694061447,47.55,47.65,47.55,47.59,17044.8377
2009-06-01 11:00:00,47.61,47.66,47.52,47.53,16936.271848876346,47.61,47.66,47.52,47.53,16936.2718
2009-06-01 11:05:00,47.52,47.53,47.41,47.41,14004.994028878516,47.52,47.53,47.41,47.41,14004.994
2009-06-01 11:10:00,47.4,47.46,47.37,47.45,14764.95494517425,47.4,47.46,47.37,47.45,14764.9549
2009-06-01 11:15:00,47.45,47.45,47.4,47.4,7273.91162740202,47.45,47.45,47.4,47.4,7273.9116
2009-06-01 11:20:00,47.39,47.42,47.34,47.36,16719.140158506136,47.39,47.42,47.34,47.36,16719.1402
2009-06-01 11:25:00,47.35,47.38,47.29,47.3,11616.54543480621,47.35,47.38,47.29,47.3,11616.5454
2009-06-01 11:30:00,47.31,47.31,47.22,47.25,19433.28628813376,47.31,47.31,47.22,47.25,19433.2863
2009-06-01 11:35:00,47.26,47.31,47.25,47.28,14330.69156443383,47.26,47.31,47.25,47.28,14330.6916
2009-06-01 11:40:00,47.27,47.29,47.26,47.28,4668.3313429595055,47.27,47.29,47.26,47.28,4668.3313
2009-06-01 11:45:00,47.28,47.45,47.28,47.45,16393.44262295082,47.28,47.45,47.28,47.45,16393.4426
2009-06-01 11:50:00,47.43,47.46,47.39,47.46,44620.562371078064,47.43,47.46,47.39,47.46,44620.5624
2009-06-01 11:55:00,47.45,47.46,47.34,47.4,53197.264140701336,47.45,47.46,47.34,47.4,53197.2641
2009-06-01 12:00:00,47.39,47.39,47.31,47.31,11290.847899250895,47.39,47.39,47.31,47.31,11290.8479
2009-06-01 12:05:00,47.3,47.31,47.14,47.14,14004.994028878516,47.3,47.31,47.14,47.14,14004.994
2009-06-01 12:10:00,47.13,47.15,47.1,47.11,11616.54543480621,47.13,47.15,47.1,47.11,11616.5454
2009-06-01 12:15:00,47.12,47.12,47.06,47.1,14873.520790359353,47.12,47.12,47.06,47.1,14873.5208
2009-06-01 12:20:00,47.1,47.11,47.02,47.02,27467.158831831508,47.1,47.11,47.02,47.02,27467.1588
2009-06-01 12:25:00,47.02,47.02,46.94,46.98,36478.1239821952,47.02,47.02,46.94,46.98,36478.124
2009-06-01 12:30:00,46.98,46.99,46.95,46.99,18999.022907393333,46.98,46.99,46.95,46.99,18999.0229
2009-06-01 12:35:00,46.99,47.0,46.98,46.99,9445.228531104114,46.99,47.0,46.98,46.99,9445.2285
2009-06-01 12:40:00,46.99,47.02,46.96,46.98,16176.31093258061,46.99,47.02,46.96,46.98,16176.3109
2009-06-01 12:45:00,46.98,46.99,46.94,46.96,39626.53349256324,46.98,46.99,46.94,46.96,39626.5335
2009-06-01 12:50:00,46.95,46.96,46.92,46.94,35392.465530344154,46.95,46.96,46.92,46.94,35392.4655
2009-06-01 12:55:00,46.94,46.94,46.86,46.86,16719.140158506136,46.94,46.94,46.86,46.86,16719.1402
2009-06-01 13:00:00,46.86,46.87,46.78,46.82,20844.642275540114,46.86,46.87,46.78,46.82,20844.6423
2009-06-01 13:05:00,46.81,46.86,46.76,46.78,47551.84019107589,46.81,46.86,46.76,46.78,47551.8402
2009-06-01 13:10:00,46.77,46.77,46.64,46.69,42774.94300293128,46.77,46.77,46.64,46.69,42774.943
2009-06-01 13:15:00,46.69,46.77,46.67,46.77,44729.12821626317,46.69,46.77,46.67,46.77,44729.1282
2009-06-01 13:20:00,46.79,46.84,46.73,46.81,38215.17750515688,46.79,46.84,46.73,46.81,38215.1775
2009-06-01 13:25:00,46.82,46.84,46.79,46.8,26598.632070350668,46.82,46.84,46.79,46.8,26598.6321
2009-06-01 13:30:00,46.79,46.81,46.76,46.81,8902.399305178591,46.79,46.81,46.76,46.81,8902.3993
2009-06-01 13:35:00,46.83,46.88,46.82,46.87,11290.847899250895,46.83,46.88,46.82,46.87,11290.8479
2009-06-01 13:40:00,46.87,46.87,46.81,46.83,13462.164802952992,46.87,46.87,46.81,46.83,13462.1648
2009-06-01 13:45:00,46.84,46.94,46.84,46.84,67419.38985995007,46.84,46.94,46.84,46.84,67419.3899
2009-06-01 13:50:00,46.83,46.86,46.82,46.83,6948.214091846705,46.83,46.86,46.82,46.83,6948.2141
2009-06-01 13:55:00,46.84,46.92,46.84,46.9,43100.640538486594,46.84,46.92,46.84,46.9,43100.6405
2009-06-01 14:00:00,46.91,46.98,46.91,46.95,25404.40777331452,46.91,46.98,46.91,46.95,25404.4078
2009-06-01 14:05:00,46.97,46.97,46.88,46.9,24101.61763109326,46.97,46.97,46.88,46.9,24101.6176
2009-06-01 14:10:00,46.91,46.96,46.84,46.84,16827.70600369124,46.91,46.96,46.84,46.84,16827.706
2009-06-01 14:15:00,46.83,46.9,46.81,46.84,21170.33981109543,46.83,46.9,46.81,46.84,21170.3398
2009-06-01 14:20:00,46.84,46.86,46.73,46.73,84572.79339919661,46.84,46.86,46.73,46.73,84572.7934
2009-06-01 14:25:00,46.74,46.82,46.73,46.77,13353.598957767888,46.74,46.82,46.73,46.77,13353.599
2009-06-01 14:30:00,46.78,46.85,46.76,46.84,22038.86657257627,46.78,46.85,46.76,46.84,22038.8666
2009-06-01 14:35:00,46.82,46.87,46.77,46.87,15307.784171099773,46.82,46.87,46.77,46.87,15307.7842
2009-06-01 14:40:00,46.87,46.95,46.86,46.92,17804.798610357182,46.87,46.95,46.86,46.92,17804.7986
2009-06-01 14:45:00,46.93,47.0,46.9,46.93,30507.00249701444,46.93,47.0,46.9,46.93,30507.0025
2009-06-01 14:50:00,46.93,46.99,46.87,46.96,30289.87080664423,46.93,46.99,46.87,46.96,30289.8708
2009-06-01 14:55:00,46.95,46.99,46.93,46.96,25730.10530886983,46.95,46.99,46.93,46.96,25730.1053
2009-06-01 15:00:00,46.97,47.0,46.92,46.96,18130.496145912497,46.97,47.0,46.92,46.96,18130.4961
2009-06-01 15:05:00,46.95,46.97,46.88,46.96,21604.60319183585,46.95,46.97,46.88,46.96,21604.6032
2009-06-01 15:10:00,46.96,46.97,46.87,46.87,51025.94723699924,46.96,46.97,46.87,46.87,51025.9472
2009-06-01 15:15:00,46.89,46.96,46.89,46.94,15199.218325914668,46.89,46.96,46.89,46.94,15199.2183
2009-06-01 15:20:00,46.94,46.95,46.9,46.93,25947.23699924004,46.94,46.95,46.9,46.93,25947.237
2009-06-01 15:25:00,46.92,47.05,46.91,47.0,26381.50037998045,46.92,47.05,46.91,47.0,26381.5004
2009-06-01 15:30:00,47.02,47.03,46.97,46.97,32786.88524590164,47.02,47.03,46.97,46.97,32786.8852
2009-06-01 15:35:00,46.98,47.02,46.91,46.94,65682.33633698839,46.98,47.02,46.91,46.94,65682.3363
2009-06-01 15:40:00,46.93,46.99,46.9,46.97,41580.71870589512,46.93,46.99,46.9,46.97,41580.7187
2009-06-01 15:45:00,46.99,46.99,46.81,46.84,75670.39409401802,46.99,46.99,46.81,46.84,75670.3941
2009-06-01 15:50:00,46.84,46.9,46.82,46.87,66767.99478883944,46.84,46.9,46.82,46.87,66767.9948
2009-06-01 15:55:00,46.87,46.93,46.66,46.88,213331.88578873087,46.87,46.93,46.66,46.88,213331.8858
2009-06-02 09:30:00,46.87,47.68,46.47,47.21,95646.50960807732,46.87,47.68,46.47,47.21,95646.5096
2009-06-02 09:35:00,47.22,47.52,47.1,47.47,34958.202149603734,47.22,47.52,47.1,47.47,34958.2021
2009-06-02 09:40:00,47.51,47.62,47.3,47.35,23775.920095537946,47.51,47.62,47.3,47.35,23775.9201
2009-06-02 09:45:00,47.38,47.6,47.34,47.58,31918.3584844208,47.38,47.6,47.34,47.58,31918.3585
2009-06-02 09:50:00,47.58,47.89,47.57,47.89,42883.508848116384,47.58,47.89,47.57,47.89,42883.5088
2009-06-02 09:55:00,47.89,47.89,47.75,47.76,45814.78666811421,47.89,47.89,47.75,47.76,45814.7867
2009-06-02 10:00:00,47.76,48.2,47.76,48.08,127890.56562805342,47.76,48.2,47.76,48.08,127890.5656
2009-06-02 10:05:00,48.11,48.13,47.89,48.01,43860.60145478233,48.11,48.13,47.89,48.01,43860.6015
2009-06-02 10:10:00,48.01,48.09,47.93,47.94,27250.02714146129,48.01,48.09,47.93,47.94,27250.0271
2009-06-02 10:15:00,47.98,48.04,47.8,47.8,32461.187710346327,47.98,48.04,47.8,47.8,32461.1877
2009-06-02 10:20:00,47.81,47.92,47.77,47.92,22798.827488872,47.81,47.92,47.77,47.92,22798.8275
2009-06-02 10:25:00,47.91,47.97,47.86,47.88,20518.944739984803,47.91,47.97,47.86,47.88,20518.9447
2009-06-02 10:30:00,47.9,47.96,47.81,47.88,37129.51905330584,47.9,47.96,47.81,47.88,37129.5191
2009-06-02 10:35:00,47.88,47.94,47.84,47.87,28227.11974812724,47.88,47.94,47.84,47.87,28227.1197
2009-06-02 10:40:00,47.87,47.9,47.81,47.83,23015.95917924221,47.87,47.9,47.81,47.83,23015.9592
2009-06-02 10:45:00,47.81,47.92,47.8,47.81,70350.66767994789,47.81,47.92,47.8,47.81,70350.6677
2009-06-02 10:50:00,47.81,47.85,47.7,47.7,82727.17403104983,47.81,47.85,47.7,47.7,82727.174
2009-06-02 10:55:00,47.71,47.83,47.68,47.77,20518.944739984803,47.71,47.83,47.68,47.77,20518.9447
2009-06-02 11:00:00,47.77,47.94,47.74,47.93,14656.389099989145,47.77,47.94,47.74,47.93,14656.3891
2009-06-02 11:05:00,47.92,48.06,47.92,48.05,32244.05601997612,47.92,48.06,47.92,48.05,32244.056
2009-06-02 11:10:00,48.05,48.12,47.93,48.06,91846.70502659865,48.05,48.12,47.93,48.06,91846.705
2009-06-02 11:15:00,48.07,48.18,48.06,48.15,77624.57930734991,48.07,48.18,48.06,48.15,77624.5793
2009-06-02 11:20:00,48.15,48.17,48.06,48.12,76864.61839105417,48.15,48.17,48.06,48.12,76864.6184
2009-06-02 11:25:00,48.11,48.26,48.1,48.23,44837.69406144827,48.11,48.26,48.1,48.23,44837.6941
2009-06-02 11:30:00,48.23,48.3,48.18,48.26,38649.4408858973,48.23,48.3,48.18,48.26,38649.4409
2009-06-02 11:35:00,48.26,48.28,48.19,48.26,16067.745087395506,48.26,48.28,48.19,48.26,16067.7451
2009-06-02 11:40:00,48.25,48.35,48.24,48.31,85549.88600586256,48.25,48.35,48.24,48.31,85549.886
2009-06-02 11:45:00,48.31,48.34,48.29,48.31,16393.44262295082,48.31,48.34,48.29,48.31,16393.4426
2009-06-02 11:50:00,48.33,48.42,48.31,48.42,19867.549668874173,48.33,48.42,48.31,48.42,19867.5497
2009-06-02 11:55:00,48.37,48.48,48.36,48.41,95863.64129844752,48.37,48.48,48.36,48.41,95863.6413
2009-06-02 12:00:00,48.41,48.51,48.37,48.51,14547.82325480404,48.41,48.51,48.37,48.51,14547.8233
2009-06-02 12:05:00,48.48,48.51,48.42,48.49,54825.75181847791,48.48,48.51,48.42,48.49,54825.7518
2009-06-02 12:10:00,48.49,48.58,48.48,48.51,85767.01769623277,48.49,48.58,48.48,48.51,85767.0177
2009-06-02 12:15:00,48.51,48.66,48.51,48.51,95320.812072522,48.51,48.66,48.51,48.51,95320.8121
2009-06-02 12:20:00,48.51,48.55,48.38,48.41,77190.31592660949,48.51,48.55,48.38,48.41,77190.3159
2009-06-02 12:25:00,48.41,48.5,48.34,48.38,34849.63630441863,48.41,48.5,48.34,48.38,34849.6363
2009-06-02 12:30:00,48.39,48.52,48.39,48.48,19216.154597763543,48.39,48.52,48.39,48.48,19216.1546
2009-06-02 12:35:00,48.49,48.71,48.49,48.71,16936.271848876346,48.49,48.71,48.49,48.71,16936.2718
2009-06-02 12:40:00,48.71,48.71,48.63,48.64,12702.203886657258,48.71,48.71,48.63,48.64,12702.2039
2009-06-02 12:45:00,48.66,48.7,48.59,48.61,14656.389099989145,48.66,48.7,48.59,48.61,14656.3891
2009-06-02 12:50:00,48.61,48.76,48.61,48.74,74584.73564216698,48.61,48.76,48.61,48.74,74584.7356
2009-06-02 12:55:00,48.74,48.81,48.74,48.77,26924.329605905983,48.74,48.81,48.74,48.77,26924.3296
2009-06-02 13:00:00,48.77,48.79,48.75,48.76,25295.84192812941,48.77,48.79,48.75,48.76,25295.8419
2009-06-02 13:05:00,48.76,48.76,48.75,48.76,19433.28628813376,48.76,48.76,48.75,48.76,19433.2863
2009-06-02 13:10:00,48.76,48.76,48.65,48.71,41037.889479969606,48.76,48.76,48.65,48.71,41037.8895
2009-06-02 13:15:00,48.71,48.72,48.66,48.68,28878.51481923787,48.71,48.72,48.66,48.68,28878.5148
2009-06-02 13:20:00,48.68,48.68,48.54,48.68,44077.73314515254,48.68,48.68,48.54,48.68,44077.7331
2009-06-02 13:25:00,48.68,48.75,48.65,48.75,74367.60395179677,48.68,48.75,48.65,48.75,74367.604
2009-06-02 13:30:00,48.74,48.77,48.74,48.76,21821.73488220606,48.74,48.77,48.74,48.76,21821.7349
2009-06-02 13:35:00,48.76,48.81,48.64,48.64,58734.12224514168,48.76,48.81,48.64,48.64,58734.1222
2009-06-02 13:40:00,48.66,48.66,48.61,48.62,9662.360221474324,48.66,48.66,48.61,48.62,9662.3602
2009-06-02 13:45:00,48.63,48.7,48.6,48.65,58625.55639995658,48.63,48.7,48.6,48.65,58625.5564
2009-06-02 13:50:00,48.65,48.66,48.62,48.62,5428.292259255239,48.65,48.66,48.62,48.62,5428.2923
2009-06-02 13:55:00,48.62,48.7,48.61,48.7,5319.726414070134,48.62,48.7,48.61,48.7,5319.7264
2009-06-02 14:00:00,48.7,48.73,48.54,48.54,19541.85213331886,48.7,48.73,48.54,48.54,19541.8521
2009-06-02 14:05:00,48.53,48.6,48.53,48.57,18456.19368146781,48.53,48.6,48.53,48.57,18456.1937
2009-06-02 14:10:00,48.57,48.59,48.51,48.52,18239.0619910976,48.57,48.59,48.51,48.52,18239.062
2009-06-02 14:15:00,48.53,48.62,48.53,48.62,19758.98382368907,48.53,48.62,48.53,48.62,19758.9838
2009-06-02 14:20:00,48.62,48.62,48.55,48.55,22147.43241776137,48.62,48.62,48.55,48.55,22147.4324
2009-06-02 14:25:00,48.56,48.62,48.54,48.59,30507.00249701444,48.56,48.62,48.54,48.59,30507.0025
2009-06-02 14:30:00,48.58,48.68,48.54,48.56,24210.18347627836,48.58,48.68,48.54,48.56,24210.1835
2009-06-02 14:35:00,48.56,48.59,48.51,48.54,22038.86657257627,48.56,48.59,48.51,48.54,22038.8666
2009-06-02 14:40:00,48.51,48.6,48.5,48.55,30072.73911627402,48.51,48.6,48.5,48.55,30072.7391
2009-06-02 14:45:00,48.56,48.56,48.51,48.51,14764.95494517425,48.56,48.56,48.51,48.51,14764.9549
2009-06-02 14:50:00,48.52,48.52,48.48,48.51,15850.613397025296,48.52,48.52,48.48,48.51,15850.6134
2009-06-02 14:55:00,48.51,48.51,48.39,48.4,26381.50037998045,48.51,48.51,48.39,48.4,26381.5004
2009-06-02 15:00:00,48.41,48.49,48.41,48.43,24318.749321463467,48.41,48.49,48.41,48.43,24318.7493
2009-06-02 15:05:00,48.44,48.47,48.39,48.39,24535.88101183368,48.44,48.47,48.39,48.39,24535.881
2009-06-02 15:10:00,48.4,48.42,48.3,48.36,52545.86906959071,48.4,48.42,48.3,48.36,52545.8691
2009-06-02 15:15:00,48.35,48.37,48.32,48.34,25512.97361849962,48.35,48.37,48.32,48.34,25512.9736
2009-06-02 15:20:00,48.33,48.33,48.24,48.25,33112.58278145696,48.33,48.33,48.24,48.25,33112.5828
2009-06-02 15:25:00,48.28,48.36,48.2,48.26,40820.7577895994,48.28,48.36,48.2,48.26,40820.7578
2009-06-02 15:30:00,48.26,48.27,48.19,48.27,37563.782434046254,48.26,48.27,48.19,48.27,37563.7824
2009-06-02 15:35:00,48.27,48.32,48.18,48.31,43643.46976441212,48.27,48.32,48.18,48.31,43643.4698
2009-06-02 15:40:00,48.3,48.35,48.26,48.31,48637.49864292693,48.3,48.35,48.26,48.31,48637.4986
2009-06-02 15:45:00,48.3,48.3,48.17,48.23,66333.73140809902,48.3,48.3,48.17,48.23,66333.7314
2009-06-02 15:50:00,48.23,48.23,48.01,48.03,94126.58777548584,48.23,48.23,48.01,48.03,94126.5878
2009-06-02 15:55:00,48.03,48.19,48.02,48.19,85875.58354141787,48.03,48.19,48.02,48.19,85875.5835
2009-06-03 09:30:00,48.59,48.59,47.92,48.19,37672.34827923135,48.59,48.59,47.92,48.19,37672.3483
2009-06-03 09:35:00,48.18,48.35,48.12,48.15,43317.7722288568,48.18,48.35,48.12,48.15,43317.7722
2009-06-03 09:40:00,48.13,48.26,47.83,47.85,85332.75431549235,48.13,48.26,47.83,47.85,85332.7543
2009-06-03 09:45:00,47.88,47.91,47.56,47.9,59928.34654217783,47.88,47.91,47.56,47.9,59928.3465
2009-06-03 09:50:00,47.88,48.03,47.78,47.94,28878.51481923787,47.88,48.03,47.78,47.94,28878.5148
2009-06-03 09:55:00,47.93,48.08,47.93,48.01,27575.724677016613,47.93,48.08,47.93,48.01,27575.7247
2009-06-03 10:00:00,47.97,48.04,47.86,48.04,97057.86559548366,47.97,48.04,47.86,48.04,97057.8656
2009-06-03 10:05:00,48.03,48.17,48.03,48.17,31484.09510368038,48.03,48.17,48.03,48.17,31484.0951
2009-06-03 10:10:00,48.17,48.32,48.13,48.28,34198.241233308,48.17,48.32,48.13,48.28,34198.2412
2009-06-03 10:15:00,48.31,48.57,48.27,48.57,75018.9990229074,48.31,48.57,48.27,48.57,75018.999
2009-06-03 10:20:00,48.57,48.73,48.48,48.7,33763.97785256759,48.57,48.73,48.48,48.7,33763.9779
2009-06-03 10:25:00,48.69,48.89,48.68,48.86,45814.78666811421,48.69,48.89,48.68,48.86,45814.7867
2009-06-03 10:30:00,48.87,48.99,48.83,48.86,95863.64129844752,48.87,48.99,48.83,48.86,95863.6413
2009-06-03 10:35:00,48.85,49.32,48.74,49.31,176853.76180653568,48.85,49.32,48.74,49.31,176853.7618
2009-06-03 10:40:00,49.32,49.49,49.28,49.48,38540.87504071219,49.32,49.49,49.28,49.48,38540.875
2009-06-03 10:45:00,49.47,49.47,49.19,49.32,35283.89968515905,49.47,49.47,49.19,49.32,35283.8997
2009-06-03 10:50:00,49.32,49.65,49.32,49.43,131581.804364347,49.32,49.65,49.32,49.43,131581.8044
2009-06-03 10:55:00,49.44,49.45,49.29,49.41,36586.68982738031,49.44,49.45,49.29,49.41,36586.6898
2009-06-03 11:00:00,49.43,49.44,49.14,49.26,51243.07892736945,49.43,49.44,49.14,49.26,51243.0789
2009-06-03 11:05:00,49.29,49.34,49.16,49.21,96840.73390511343,49.29,49.34,49.16,49.21,96840.7339
2009-06-03 11:10:00,49.22,49.42,49.22,49.4,35501.03137552926,49.22,49.42,49.22,49.4,35501.0314
2009-06-03 11:15:00,49.4,49.43,49.32,49.41,79795.89621105201,49.4,49.43,49.32,49.41,79795.8962
2009-06-03 11:20:00,49.42,49.71,49.39,49.7,90978.1782651178,49.42,49.71,49.39,49.7,90978.1783
2009-06-03 11:25:00,49.7,49.77,49.46,49.55,75018.9990229074,49.7,49.77,49.46,49.55,75018.999
2009-06-03 11:30:00,49.56,49.62,49.55,49.55,17804.798610357182,49.56,49.62,49.55,49.55,17804.7986
2009-06-03 11:35:00,49.55,49.67,49.49,49.58,24535.88101183368,49.55,49.67,49.49,49.58,24535.881
2009-06-03 11:40:00,49.61,49.73,49.59,49.66,19976.11551405928,49.61,49.73,49.59,49.66,19976.1155
2009-06-03 11:45:00,49.62,49.94,49.62,49.89,69916.40429920747,49.62,49.94,49.62,49.89,69916.4043
2009-06-03 11:50:00,49.89,49.97,49.86,49.97,47009.010965150366,49.89,49.97,49.86,49.97,47009.011
2009-06-03 11:55:00,49.97,49.97,49.77,49.8,38106.61165997177,49.97,49.97,49.77,49.8,38106.6117
2009-06-03 12:00:00,49.8,49.93,49.78,49.91,52654.43491477581,49.8,49.93,49.78,49.91,52654.4349
2009-06-03 12:05:00,49.91,50.11,49.91,50.04,30289.87080664423,49.91,50.11,49.91,50.04,30289.8708
2009-06-03 12:10:00,50.05,50.07,49.94,49.98,56888.5028769949,50.05,50.07,49.94,49.98,56888.5029
2009-06-03 12:15:00,49.97,50.06,49.95,50.02,35826.728911084574,49.97,50.06,49.95,50.02,35826.7289
2009-06-03 12:20:00,50.04,50.2,50.03,50.08,25295.84192812941,50.04,50.2,50.03,50.08,25295.8419
2009-06-03 12:25:00,50.08,50.08,49.86,49.86,23015.95917924221,50.08,50.08,49.86,49.86,23015.9592
2009-06-03 12:30:00,49.88,49.96,49.81,49.94,70242.10183476278,49.88,49.96,49.81,49.94,70242.1018
2009-06-03 12:35:00,49.92,49.98,49.91,49.93,15524.915861469985,49.92,49.98,49.91,49.93,15524.9159
2009-06-03 12:40:00,49.93,49.97,49.85,49.85,15633.481706655088,49.93,49.97,49.85,49.85,15633.4817
2009-06-03 12:45:00,49.88,49.9,49.66,49.67,65899.4680273586,49.88,49.9,49.66,49.67,65899.468
2009-06-03 12:50:00,49.67,49.67,49.52,49.6,17913.364455542287,49.67,49.67,49.52,49.6,17913.3645
2009-06-03 12:55:00,49.6,49.63,49.43,49.49,19107.58875257844,49.6,49.63,49.43,49.49,19107.5888
2009-06-03 13:00:00,49.52,49.53,49.36,49.51,33981.1095429378,49.52,49.53,49.36,49.51,33981.1095
2009-06-03 13:05:00,49.49,49.55,49.45,49.49,45163.39159700358,49.49,49.55,49.45,49.49,45163.3916
2009-06-03 13:10:00,49.47,49.5,49.36,49.49,21713.169037020954,49.47,49.5,49.36,49.49,21713.169
2009-06-03 13:15:00,49.45,49.51,49.41,49.47,24970.144392574097,49.45,49.51,49.41,49.47,24970.1444
2009-06-03 13:20:00,49.51,49.56,49.45,49.55,21821.73488220606,49.51,49.56,49.45,49.55,21821.7349
2009-06-03 13:25:00,49.55,49.59,49.41,49.41,17587.666919986972,49.55,49.59,49.41,49.41,17587.6669
2009-06-03 13:30:00,49.42,49.42,49.29,49.34,31701.22679405059,49.42,49.42,49.29,49.34,31701.2268
2009-06-03 13:35:00,49.34,49.46,49.32,49.46,14656.389099989145,49.34,49.46,49.32,49.46,14656.3891
2009-06-03 13:40:00,49.46,49.49,49.24,49.24,29312.77819997829,49.46,49.49,49.24,49.24,29312.7782
2009-06-03 13:45:00,49.25,49.31,49.09,49.28,26055.802844425143,49.25,49.31,49.09,49.28,26055.8028
2009-06-03 13:50:00,49.29,49.47,49.27,49.37,210726.30550428835,49.29,49.47,49.27,49.37,210726.3055
2009-06-03 13:55:00,49.35,49.51,49.33,49.5,34523.938768863314,49.35,49.51,49.33,49.5,34523.9388
2009-06-03 14:00:00,49.5,49.54,49.35,49.35,35935.29475626968,49.5,49.54,49.35,49.35,35935.2948
2009-06-03 14:05:00,49.34,49.34,48.89,49.06,126479.20964064704,49.34,49.34,48.89,49.06,126479.2096
2009-06-03 14:10:00,49.07,49.1,48.79,48.79,132341.76528064272,49.07,49.1,48.79,48.79,132341.7653
2009-06-03 14:15:00,48.78,48.92,48.76,48.86,42883.508848116384,48.78,48.92,48.76,48.86,42883.5088
2009-06-03 14:20:00,48.85,48.97,48.85,48.96,33546.84616219738,48.85,48.97,48.85,48.96,33546.8462
2009-06-03 14:25:00,48.96,48.99,48.88,48.91,33546.84616219738,48.96,48.99,48.88,48.91,33546.8462
2009-06-03 14:30:00,48.89,48.98,48.89,48.97,24427.31516664857,48.89,48.98,48.89,48.97,24427.3152
2009-06-03 14:35:00,48.97,49.05,48.95,48.97,37346.65074367605,48.97,49.05,48.95,48.97,37346.6507
2009-06-03 14:40:00,48.97,49.09,48.96,49.03,16067.745087395506,48.97,49.09,48.96,49.03,16067.7451
2009-06-03 14:45:00,49.04,49.09,48.95,49.09,19650.417978503963,49.04,49.09,48.95,49.09,19650.418
2009-06-03 14:50:00,49.09,49.09,49.0,49.07,12485.072196287048,49.09,49.09,49.0,49.07,12485.0722
2009-06-03 14:55:00,49.09,49.28,49.09,49.27,48311.801107371626,49.09,49.28,49.09,49.27,48311.8011
2009-06-03 15:00:00,49.27,49.33,49.12,49.17,56454.23949625448,49.27,49.33,49.12,49.17,56454.2395
2009-06-03 15:05:00,49.2,49.28,49.15,49.21,19650.417978503963,49.2,49.28,49.15,49.21,19650.418
2009-06-03 15:10:00,49.22,49.23,49.14,49.16,13027.901422212572,49.22,49.23,49.14,49.16,13027.9014
2009-06-03 15:15:00,49.18,49.25,49.16,49.25,23993.05178590816,49.18,49.25,49.16,49.25,23993.0518
2009-06-03 15:20:00,49.24,49.25,49.16,49.24,16284.876777765716,49.24,49.25,49.16,49.24,16284.8768
2009-06-03 15:25:00,49.24,49.24,49.02,49.09,36695.25567256541,49.24,49.24,49.02,49.09,36695.2557
2009-06-03 15:30:00,49.09,49.2,49.01,49.04,36260.992291824994,49.09,49.2,49.01,49.04,36260.9923
2009-06-03 15:35:00,49.04,49.14,49.0,49.14,23124.52502442732,49.04,49.14,49.0,49.14,23124.525
2009-06-03 15:40:00,49.13,49.2,49.08,49.08,41797.85039626533,49.13,49.2,49.08,49.08,41797.8504
2009-06-03 15:45:00,49.08,49.14,48.98,48.99,56128.54196069916,49.08,49.14,48.98,48.99,56128.542
2009-06-03 15:50:00,48.99,49.01,48.86,48.98,95972.20714363262,48.99,49.01,48.86,48.98,95972.2071
2009-06-03 15:55:00,48.97,49.26,48.93,49.23,148192.37867766802,48.97,49.26,48.93,49.23,148192.3787
2009-06-04 09:30:00,49.19,49.74,49.19,49.52,49940.288785148194,49.19,49.74,49.19,49.52,49940.2888
2009-06-04 09:35:00,49.52,49.58,49.23,49.47,26490.066225165563,49.52,49.58,49.23,49.47,26490.0662
2009-06-04 09:40:00,49.5,49.67,49.44,49.56,44077.73314515254,49.5,49.67,49.44,49.56,44077.7331
2009-06-04 09:45:00,49.55,49.56,49.33,49.4,24535.88101183368,49.55,49.56,49.33,49.4,24535.881
2009-06-04 09:50:00,49.43,49.58,49.25,49.26,42014.98208663554,49.43,49.58,49.25,49.26,42014.9821
2009-06-04 09:55:00,49.26,49.28,49.21,49.28,29312.77819997829,49.26,49.28,49.21,49.28,29312.7782
2009-06-04 10:00:00,49.28,49.28,49.12,49.16,22255.99826294648,49.28,49.28,49.12,49.16,22255.9983
2009-06-04 10:05:00,49.16,49.19,49.05,49.08,65030.94126587776,49.16,49.19,49.05,49.08,65030.9413
2009-06-04 10:10:00,49.07,49.1,49.05,49.09,31701.22679405059,49.07,49.1,49.05,49.09,31701.2268
2009-06-04 10:15:00,49.07,49.08,48.89,48.98,31375.52925849528,49.07,49.08,48.89,48.98,31375.5293
2009-06-04 10:20:00,48.97,49.2,48.89,49.18,24427.31516664857,48.97,49.2,48.89,49.18,24427.3152
2009-06-04 10:25:00,49.19,49.29,49.19,49.27,32895.45109108675,49.19,49.29,49.19,49.27,32895.4511
2009-06-04 10:30:00,49.27,49.3,49.1,49.21,60471.17576810336,49.27,49.3,49.1,49.21,60471.1758
2009-06-04 10:35:00,49.22,49.28,49.04,49.08,52654.43491477581,49.22,49.28,49.04,49.08,52654.4349
2009-06-04 10:40:00,49.03,49.08,48.97,49.06,56454.23949625448,49.03,49.08,48.97,49.06,56454.2395
2009-06-04 10:45:00,49.08,49.11,49.0,49.03,85875.58354141787,49.08,49.11,49.0,49.03,85875.5835
2009-06-04 10:50:00,49.02,49.06,48.96,49.03,43752.03560959722,49.02,49.06,48.96,49.03,43752.0356
2009-06-04 10:55:00,49.03,49.28,49.03,49.23,28878.51481923787,49.03,49.28,49.03,49.23,28878.5148
2009-06-04 11:00:00,49.24,49.28,49.15,49.16,30072.73911627402,49.24,49.28,49.15,49.16,30072.7391
2009-06-04 11:05:00,49.17,49.17,48.92,48.93,28118.55390294213,49.17,49.17,48.92,48.93,28118.5539
2009-06-04 11:10:00,48.93,49.07,48.92,49.06,40603.62609922919,48.93,49.07,48.92,49.06,40603.6261
2009-06-04 11:15:00,49.06,49.28,49.06,49.24,32678.319400716537,49.06,49.28,49.06,49.24,32678.3194
2009-06-04 11:20:00,49.24,49.28,49.2,49.27,39300.83595700793,49.24,49.28,49.2,49.27,39300.836
2009-06-04 11:25:00,49.27,49.27,49.17,49.24,12919.335577027468,49.27,49.27,49.17,49.24,12919.3356
2009-06-04 11:30:00,49.22,49.24,49.17,49.21,21604.60319183585,49.22,49.24,49.17,49.21,21604.6032
2009-06-04 11:35:00,49.21,49.23,49.15,49.23,11290.847899250895,49.21,49.23,49.15,49.23,11290.8479
2009-06-04 11:40:00,49.24,49.28,49.1,49.12,23993.05178590816,49.24,49.28,49.1,49.12,23993.0518
2009-06-04 11:45:00,49.14,49.2,49.14,49.19,11399.413744436,49.14,49.2,49.14,49.19,11399.4137
2009-06-04 11:50:00,49.19,49.2,49.1,49.11,18564.75952665292,49.19,49.2,49.1,49.11,18564.7595
2009-06-04 11:55:00,49.09,49.18,49.09,49.09,10965.150363695582,49.09,49.18,49.09,49.09,10965.1504
2009-06-04 12:00:00,49.11,49.14,48.93,48.93,16936.271848876346,49.11,49.14,48.93,48.93,16936.2718
2009-06-04 12:05:00,48.92,49.14,48.92,49.14,10205.189447399847,48.92,49.14,48.92,49.14,10205.1894
2009-06-04 12:10:00,49.13,49.18,49.07,49.16,10639.452828140267,49.13,49.18,49.07,49.16,10639.4528
2009-06-04 12:15:00,49.13,49.16,49.08,49.12,27250.02714146129,49.13,49.16,49.08,49.12,27250.0271
2009-06-04 12:20:00,49.1,49.21,49.09,49.21,16176.31093258061,49.1,49.21,49.09,49.21,16176.3109
2009-06-04 12:25:00,49.21,49.24,49.19,49.21,10965.150363695582,49.21,49.24,49.19,49.21,10965.1504
2009-06-04 12:30:00,49.19,49.2,49.16,49.19,16610.57431332103,49.19,49.2,49.16,49.19,16610.5743
2009-06-04 12:35:00,49.2,49.26,49.18,49.2,12919.335577027468,49.2,49.26,49.18,49.2,12919.3356
2009-06-04 12:40:00,49.18,49.22,49.16,49.19,21821.73488220606,49.18,49.22,49.16,49.19,21821.7349
2009-06-04 12:45:00,49.19,49.19,49.16,49.18,12919.335577027468,49.19,49.19,49.16,49.18,12919.3356
2009-06-04 12:50:00,49.18,49.22,49.17,49.19,11182.282054065792,49.18,49.22,49.17,49.19,11182.2821
2009-06-04 12:55:00,49.17,49.19,49.14,49.16,7491.043317772229,49.17,49.19,49.14,49.16,7491.0433
2009-06-04 13:00:00,49.16,49.19,49.15,49.18,10530.886982955162,49.16,49.19,49.15,49.18,10530.887
2009-06-04 13:05:00,49.18,49.19,49.12,49.18,10530.886982955162,49.18,49.19,49.12,49.18,10530.887
2009-06-04 13:10:00,49.19,49.23,49.14,49.23,17913.364455542287,49.19,49.23,49.14,49.23,17913.3645
2009-06-04 13:15:00,49.23,49.35,49.02,49.35,131690.3702095321,49.23,49.35,49.02,49.35,131690.3702
2009-06-04 13:20:00,49.37,49.37,49.09,49.11,61773.965910324616,49.37,49.37,49.09,49.11,61773.9659
2009-06-04 13:25:00,49.11,49.19,49.11,49.18,16393.44262295082,49.11,49.19,49.11,49.18,16393.4426
2009-06-04 13:30:00,49.19,49.19,49.15,49.19,34198.241233308,49.19,49.19,49.15,49.19,34198.2412
2009-06-04 13:35:00,49.17,49.19,49.14,49.17,17913.364455542287,49.17,49.19,49.14,49.17,17913.3645
2009-06-04 13:40:00,49.18,49.19,49.12,49.14,10748.018673325372,49.18,49.19,49.12,49.14,10748.0187
2009-06-04 13:45:00,49.11,49.11,48.98,49.07,21930.300727391164,49.11,49.11,48.98,49.07,21930.3007
2009-06-04 13:50:00,49.06,49.14,48.96,49.04,73064.81380957551,49.06,49.14,48.96,49.04,73064.8138
2009-06-04 13:55:00,49.05,49.08,48.84,49.05,56019.97611551406,49.05,49.08,48.84,49.05,56019.9761
2009-06-04 14:00:00,49.06,49.17,49.05,49.12,38540.87504071219,49.06,49.17,49.05,49.12,38540.875
2009-06-04 14:05:00,49.14,49.23,49.12,49.17,46900.44511996526,49.14,49.23,49.12,49.17,46900.4451
2009-06-04 14:10:00,49.17,49.19,49.16,49.16,22581.69579850179,49.17,49.19,49.16,49.16,22581.6958
2009-06-04 14:15:00,49.17,49.19,49.15,49.17,14547.82325480404,49.17,49.19,49.15,49.17,14547.8233
2009-06-04 14:20:00,49.18,49.2,49.11,49.13,38540.87504071219,49.18,49.2,49.11,49.13,38540.875
2009-06-04 14:25:00,49.14,49.19,49.14,49.18,9010.965150363696,49.14,49.19,49.14,49.18,9010.9652
2009-06-04 14:30:00,49.19,49.21,49.09,49.09,27141.4612962762,49.19,49.21,49.09,49.09,27141.4613
2009-06-04 14:35:00,49.09,49.15,49.04,49.14,22038.86657257627,49.09,49.15,49.04,49.14,22038.8666
2009-06-04 14:40:00,49.16,49.21,49.13,49.13,22255.99826294648,49.16,49.21,49.13,49.13,22255.9983
2009-06-04 14:45:00,49.12,49.17,49.11,49.16,13245.033112582782,49.12,49.17,49.11,49.16,13245.0331
2009-06-04 14:50:00,49.15,49.16,49.04,49.04,18130.496145912497,49.15,49.16,49.04,49.04,18130.4961
2009-06-04 14:55:00,49.06,49.09,48.98,49.05,12702.203886657258,49.06,49.09,48.98,49.05,12702.2039
2009-06-04 15:00:00,49.05,49.09,48.99,49.05,28661.38312886766,49.05,49.09,48.99,49.05,28661.3831
2009-06-04 15:05:00,49.04,49.12,49.03,49.09,66225.16556291391,49.04,49.12,49.03,49.09,66225.1656
2009-06-04 15:10:00,49.08,49.09,49.02,49.08,63076.75605254587,49.08,49.09,49.02,49.08,63076.7561
2009-06-04 15:15:00,49.08,49.09,48.95,48.99,46574.747584409946,49.08,49.09,48.95,48.99,46574.7476
2009-06-04 15:20:00,49.02,49.02,48.95,49.0,30289.87080664423,49.02,49.02,48.95,49.0,30289.8708
2009-06-04 15:25:00,48.99,49.05,48.99,49.0,26924.329605905983,48.99,49.05,48.99,49.0,26924.3296
2009-06-04 15:30:00,48.99,49.02,48.96,49.01,31158.39756812507,48.99,49.02,48.96,49.01,31158.3976
2009-06-04 15:35:00,49.01,49.11,49.01,49.07,32352.62186516122,49.01,49.11,49.01,49.07,32352.6219
2009-06-04 15:40:00,49.08,49.09,49.0,49.03,54174.35674736728,49.08,49.09,49.0,49.03,54174.3567
2009-06-04 15:45:00,49.04,49.18,49.02,49.12,73824.77472587125,49.04,49.18,49.02,49.12,73824.7747
2009-06-04 15:50:00,49.1,49.17,49.05,49.08,65030.94126587776,49.1,49.17,49.05,49.08,65030.9413
2009-06-04 15:55:00,49.08,49.16,48.96,48.96,147975.2469872978,49.08,49.16,48.96,48.96,147975.247
2009-06-05 09:30:00,49.01,49.22,48.5,48.51,133101.72619693846,49.01,49.22,48.5,48.51,133101.7262
2009-06-05 09:35:00,48.49,48.49,47.46,47.52,195309.95548800347,48.49,48.49,47.46,47.52,195309.9555
2009-06-05 09:40:00,47.52,47.6,47.02,47.3,151232.22234285093,47.52,47.6,47.02,47.3,151232.2223
2009-06-05 09:45:00,47.32,47.37,46.98,47.09,108240.14764954946,47.32,47.37,46.98,47.09,108240.1476
2009-06-05 09:50:00,47.12,47.17,46.99,47.04,61665.40006513951,47.12,47.17,46.99,47.04,61665.4001
2009-06-05 09:55:00,47.01,47.06,46.32,46.81,206817.9350776246,47.01,47.06,46.32,46.81,206817.9351
2009-06-05 10:00:00,46.79,47.21,46.72,47.13,82618.60818586472,46.79,47.21,46.72,47.13,82618.6082
2009-06-05 10:05:00,47.17,47.28,46.76,46.86,61448.2683747693,47.17,47.28,46.76,46.86,61448.2684
2009-06-05 10:10:00,46.86,47.05,46.68,47.04,50483.11801107372,46.86,47.05,46.68,47.04,50483.118
2009-06-05 10:15:00,47.05,47.1,46.97,47.05,30181.304961459125,47.05,47.1,46.97,47.05,30181.305
2009-06-05 10:20:00,47.07,47.11,46.99,47.04,28118.55390294213,47.07,47.11,46.99,47.04,28118.5539
2009-06-05 10:25:00,47.04,47.04,46.87,46.95,26490.066225165563,47.04,47.04,46.87,46.95,26490.0662
2009-06-05 10:30:00,46.93,47.11,46.89,47.07,49723.157094777984,46.93,47.11,46.89,47.07,49723.1571
2009-06-05 10:35:00,47.07,47.33,47.02,47.3,143089.7839539681,47.07,47.33,47.02,47.3,143089.784
2009-06-05 10:40:00,47.3,47.31,47.07,47.28,60471.17576810336,47.3,47.31,47.07,47.28,60471.1758
2009-06-05 10:45:00,47.25,47.25,47.09,47.25,43752.03560959722,47.25,47.25,47.09,47.25,43752.0356
2009-06-05 10:50:00,47.25,47.43,47.16,47.34,66550.86309846923,47.25,47.43,47.16,47.34,66550.8631
2009-06-05 10:55:00,47.35,47.36,47.22,47.36,19976.11551405928,47.35,47.36,47.22,47.36,19976.1155
2009-06-05 11:00:00,47.34,47.62,47.34,47.57,28878.51481923787,47.34,47.62,47.34,47.57,28878.5148
2009-06-05 11:05:00,47.58,47.76,47.56,47.67,46466.18173922484,47.58,47.76,47.56,47.67,46466.1817
2009-06-05 11:10:00,47.67,47.67,47.46,47.51,19541.85213331886,47.67,47.67,47.46,47.51,19541.8521
2009-06-05 11:15:00,47.5,47.57,47.5,47.55,29312.77819997829,47.5,47.57,47.5,47.55,29312.7782
2009-06-05 11:20:00,47.55,47.67,47.55,47.67,11073.716208880687,47.55,47.67,47.55,47.67,11073.7162
2009-06-05 11:25:00,47.64,47.66,47.56,47.57,21387.47150146564,47.64,47.66,47.56,47.57,21387.4715
2009-06-05 11:30:00,47.56,47.57,47.36,47.39,28009.98805775703,47.56,47.57,47.36,47.39,28009.9881
2009-06-05 11:35:00,47.4,47.45,47.34,47.44,72087.72120290957,47.4,47.45,47.34,47.44,72087.7212
2009-06-05 11:40:00,47.42,47.42,47.26,47.39,10530.886982955162,47.42,47.42,47.26,47.39,10530.887
2009-06-05 11:45:00,47.38,47.43,47.34,47.43,63511.01943328629,47.38,47.43,47.34,47.43,63511.0194
2009-06-05 11:50:00,47.45,47.56,47.35,47.56,9336.662685919013,47.45,47.56,47.35,47.56,9336.6627
2009-06-05 11:55:00,47.54,47.66,47.54,47.62,11507.979589621104,47.54,47.66,47.54,47.62,11507.9796
2009-06-05 12:00:00,47.62,47.63,47.54,47.56,20736.07643035501,47.62,47.63,47.54,47.56,20736.0764
2009-06-05 12:05:00,47.55,47.61,47.54,47.57,10965.150363695582,47.55,47.61,47.54,47.57,10965.1504
2009-06-05 12:10:00,47.58,47.58,47.48,47.55,10096.623602214744,47.58,47.58,47.48,47.55,10096.6236
2009-06-05 12:15:00,47.55,47.61,47.5,47.52,20084.681359244383,47.55,47.61,47.5,47.52,20084.6814
2009-06-05 12:20:00,47.54,47.62,47.47,47.61,17044.837694061447,47.54,47.62,47.47,47.61,17044.8377
2009-06-05 12:25:00,47.62,47.79,47.61,47.75,18347.627836282707,47.62,47.79,47.61,47.75,18347.6278
2009-06-05 12:30:00,47.74,47.81,47.72,47.76,9010.965150363696,47.74,47.81,47.72,47.76,9010.9652
2009-06-05 12:35:00,47.76,47.81,47.72,47.74,37129.51905330584,47.76,47.81,47.72,47.74,37129.5191
2009-06-05 12:40:00,47.74,47.74,47.54,47.64,19216.154597763543,47.74,47.74,47.54,47.64,19216.1546
2009-06-05 12:45:00,47.64,47.85,47.64,47.85,18347.627836282707,47.64,47.85,47.64,47.85,18347.6278
2009-06-05 12:50:00,47.85,47.87,47.8,47.87,24101.61763109326,47.85,47.87,47.8,47.87,24101.6176
2009-06-05 12:55:00,47.87,47.95,47.84,47.93,40386.49440885898,47.87,47.95,47.84,47.93,40386.4944
2009-06-05 13:00:00,47.92,48.04,47.89,48.03,38975.13842145261,47.92,48.04,47.89,48.03,38975.1384
2009-06-05 13:05:00,48.04,48.14,48.04,48.12,33546.84616219738,48.04,48.14,48.04,48.12,33546.8462
2009-06-05 13:10:00,48.13,48.19,48.02,48.13,59385.51731625231,48.13,48.19,48.02,48.13,59385.5173
2009-06-05 13:15:00,48.12,48.17,48.04,48.05,17913.364455542287,48.12,48.17,48.04,48.05,17913.3645
2009-06-05 13:20:00,48.04,48.06,47.86,48.0,28118.55390294213,48.04,48.06,47.86,48.0,28118.5539
2009-06-05 13:25:00,47.98,48.06,47.97,47.98,10856.584518510475,47.98,48.06,47.97,47.98,10856.5845
2009-06-05 13:30:00,47.97,48.05,47.95,48.03,35392.465530344154,47.97,48.05,47.95,48.03,35392.4655
2009-06-05 13:35:00,48.03,48.03,47.95,47.97,5971.121485180763,48.03,48.03,47.95,47.97,5971.1215
2009-06-05 13:40:00,47.96,48.06,47.96,48.0,7708.175008142439,47.96,48.06,47.96,48.0,7708.175
2009-06-05 13:45:00,48.02,48.15,48.02,48.14,9336.662685919013,48.02,48.15,48.02,48.14,9336.6627
2009-06-05 13:50:00,48.13,48.16,48.07,48.15,38106.61165997177,48.13,48.16,48.07,48.15,38106.6117
2009-06-05 13:55:00,48.15,48.17,47.95,47.98,10748.018673325372,48.15,48.17,47.95,47.98,10748.0187
2009-06-05 14:00:00,47.98,48.08,47.95,47.99,13027.901422212572,47.98,48.08,47.95,47.99,13027.9014
2009-06-05 14:05:00,47.99,48.04,47.92,47.92,11616.54543480621,47.99,48.04,47.92,47.92,11616.5454
2009-06-05 14:10:00,47.92,47.94,47.87,47.87,11725.111279991315,47.92,47.94,47.87,47.87,11725.1113
2009-06-05 14:15:00,47.84,47.87,47.69,47.74,18673.325371838026,47.84,47.87,47.69,47.74,18673.3254
2009-06-05 14:20:00,47.74,47.74,47.53,47.7,37238.08489849094,47.74,47.74,47.53,47.7,37238.0849
2009-06-05 14:25:00,47.71,47.71,47.57,47.57,19650.417978503963,47.71,47.71,47.57,47.57,19650.418
2009-06-05 14:30:00,47.57,47.68,47.5,47.64,22581.69579850179,47.57,47.68,47.5,47.64,22581.6958
2009-06-05 14:35:00,47.62,47.69,47.57,47.58,18456.19368146781,47.62,47.69,47.57,47.58,18456.1937
2009-06-05 14:40:00,47.58,47.69,47.57,47.67,11616.54543480621,47.58,47.69,47.57,47.67,11616.5454
2009-06-05 14:45:00,47.69,47.71,47.64,47.69,14004.994028878516,47.69,47.71,47.64,47.69,14004.994
2009-06-05 14:50:00,47.71,47.77,47.68,47.72,19216.154597763543,47.71,47.77,47.68,47.72,19216.1546
2009-06-05 14:55:00,47.73,47.77,47.69,47.72,16936.271848876346,47.73,47.77,47.69,47.72,16936.2718
2009-06-05 15:00:00,47.72,47.74,47.62,47.73,26815.76376072088,47.72,47.74,47.62,47.73,26815.7638
2009-06-05 15:05:00,47.73,48.0,47.72,47.95,63293.88774291608,47.73,48.0,47.72,47.95,63293.8877
2009-06-05 15:10:00,47.95,47.95,47.81,47.81,39300.83595700793,47.95,47.95,47.81,47.81,39300.836
2009-06-05 15:15:00,47.83,47.93,47.8,47.93,25295.84192812941,47.83,47.93,47.8,47.93,25295.8419
2009-06-05 15:20:00,47.93,47.94,47.84,47.9,39952.23102811856,47.93,47.94,47.84,47.9,39952.231
2009-06-05 15:25:00,47.9,47.9,47.79,47.81,20518.944739984803,47.9,47.9,47.79,47.81,20518.9447
2009-06-05 15:30:00,47.81,47.92,47.78,47.9,39952.23102811856,47.81,47.92,47.78,47.9,39952.231
2009-06-05 15:35:00,47.9,48.08,47.9,48.07,43317.7722288568,47.9,48.08,47.9,48.07,43317.7722
2009-06-05 15:40:00,48.06,48.13,47.92,48.02,93800.89023993052,48.06,48.13,47.92,48.02,93800.8902
2009-06-05 15:45:00,48.04,48.14,47.93,47.96,86092.71523178808,48.04,48.14,47.93,47.96,86092.7152
2009-06-05 15:50:00,47.96,48.08,47.94,48.02,55151.449354033226,47.96,48.08,47.94,48.02,55151.4494
2009-06-05 15:55:00,48.01,48.04,47.96,48.01,61231.13668439909,48.01,48.04,47.96,48.01,61231.1367
2009-06-08 09:30:00,48.24,48.44,47.69,48.21,56562.80534143958,48.24,48.44,47.69,48.21,56562.8053
2009-06-08 09:35:00,48.23,48.49,48.22,48.27,54934.317663663016,48.23,48.49,48.22,48.27,54934.3177
2009-06-08 09:40:00,48.29,48.35,48.1,48.27,34415.37292367821,48.29,48.35,48.1,48.27,34415.3729
2009-06-08 09:45:00,48.27,48.29,48.15,48.18,15742.04755184019,48.27,48.29,48.15,48.18,15742.0476
2009-06-08 09:50:00,48.19,48.36,48.18,48.23,24427.31516664857,48.19,48.36,48.18,48.23,24427.3152
2009-06-08 09:55:00,48.24,48.26,48.1,48.17,24535.88101183368,48.24,48.26,48.1,48.17,24535.881
2009-06-08 10:00:00,48.16,48.16,47.97,47.99,37020.95320812073,48.16,48.16,47.97,47.99,37020.9532
2009-06-08 10:05:00,47.99,48.1,47.91,47.91,41472.15286071002,47.99,48.1,47.91,47.91,41472.1529
2009-06-08 10:10:00,47.92,47.93,47.75,47.75,11942.242970361523,47.92,47.93,47.75,47.75,11942.243
2009-06-08 10:15:00,47.77,47.81,47.71,47.74,14982.086635544458,47.77,47.81,47.71,47.74,14982.0866
2009-06-08 10:20:00,47.74,47.75,47.63,47.72,30724.13418738465,47.74,47.75,47.63,47.72,30724.1342
2009-06-08 10:25:00,47.7,47.74,47.59,47.59,38540.87504071219,47.7,47.74,47.59,47.59,38540.875
2009-06-08 10:30:00,47.59,47.61,47.53,47.55,38975.13842145261,47.59,47.61,47.53,47.55,38975.1384
2009-06-08 10:35:00,47.56,47.64,47.54,47.61,11833.67712517642,47.56,47.64,47.54,47.61,11833.6771
2009-06-08 10:40:00,47.62,47.7,47.61,47.64,18021.930300727392,47.62,47.7,47.61,47.64,18021.9303
2009-06-08 10:45:00,47.66,47.73,47.66,47.73,11507.979589621104,47.66,47.73,47.66,47.73,11507.9796
2009-06-08 10:50:00,47.71,47.81,47.71,47.81,10205.189447399847,47.71,47.81,47.71,47.81,10205.1894
2009-06-08 10:55:00,47.8,47.8,47.73,47.75,8468.135924438173,47.8,47.8,47.73,47.75,8468.1359
2009-06-08 11:00:00,47.74,47.9,47.74,47.82,24318.749321463467,47.74,47.9,47.74,47.82,24318.7493
2009-06-08 11:05:00,47.81,47.95,47.8,47.93,24644.446857018786,47.81,47.95,47.8,47.93,24644.4469
2009-06-08 11:10:00,47.93,48.01,47.85,47.87,29964.173271088915,47.93,48.01,47.85,47.87,29964.1733
2009-06-08 11:15:00,47.86,48.03,47.85,47.99,21930.300727391164,47.86,48.03,47.85,47.99,21930.3007
2009-06-08 11:20:00,48.0,48.0,47.84,47.87,26598.632070350668,48.0,48.0,47.84,47.87,26598.6321
2009-06-08 11:25:00,47.86,47.88,47.7,47.73,15416.350016284878,47.86,47.88,47.7,47.73,15416.35
2009-06-08 11:30:00,47.72,47.76,47.68,47.74,14547.82325480404,47.72,47.76,47.68,47.74,14547.8233
2009-06-08 11:35:00,47.73,47.73,47.55,47.63,13462.164802952992,47.73,47.73,47.55,47.63,13462.1648
2009-06-08 11:40:00,47.64,47.67,47.58,47.62,7816.740853327544,47.64,47.67,47.58,47.62,7816.7409
2009-06-08 11:45:00,47.62,47.64,47.57,47.6,13896.42818369341,47.62,47.64,47.57,47.6,13896.4282
2009-06-08 11:50:00,47.61,47.67,47.6,47.62,27032.895451091088,47.61,47.67,47.6,47.62,27032.8955
2009-06-08 11:55:00,47.63,47.66,47.58,47.62,18130.496145912497,47.63,47.66,47.58,47.62,18130.4961
2009-06-08 12:00:00,47.62,47.65,47.45,47.45,23015.95917924221,47.62,47.65,47.45,47.45,23015.9592
2009-06-08 12:05:00,47.46,47.5,47.38,47.45,30181.304961459125,47.46,47.5,47.38,47.45,30181.305
2009-06-08 12:10:00,47.45,47.51,47.41,47.49,16719.140158506136,47.45,47.51,47.41,47.49,16719.1402
2009-06-08 12:15:00,47.49,47.49,47.39,47.46,14656.389099989145,47.49,47.49,47.39,47.46,14656.3891
2009-06-08 12:20:00,47.46,47.46,47.36,47.39,10965.150363695582,47.46,47.46,47.36,47.39,10965.1504
2009-06-08 12:25:00,47.37,47.4,47.35,47.38,5102.5947236999245,47.37,47.4,47.35,47.38,5102.5947
2009-06-08 12:30:00,47.39,47.47,47.37,47.39,9879.491911844534,47.39,47.47,47.37,47.39,9879.4919
2009-06-08 12:35:00,47.39,47.56,47.39,47.53,12050.80881554663,47.39,47.56,47.39,47.53,12050.8088
2009-06-08 12:40:00,47.53,47.57,47.45,47.56,15090.652480729565,47.53,47.57,47.45,47.56,15090.6525
2009-06-08 12:45:00,47.57,47.58,47.43,47.45,13679.296493323202,47.57,47.58,47.43,47.45,13679.2965
2009-06-08 12:50:00,47.42,47.49,47.4,47.49,13679.296493323202,47.42,47.49,47.4,47.49,13679.2965
2009-06-08 12:55:00,47.51,47.51,47.35,47.38,28009.98805775703,47.51,47.51,47.35,47.38,28009.9881
2009-06-08 13:00:00,47.41,47.46,47.39,47.41,9336.662685919013,47.41,47.46,47.39,47.41,9336.6627
2009-06-08 13:05:00,47.41,47.52,47.41,47.51,6839.648246661601,47.41,47.52,47.41,47.51,6839.6482
2009-06-08 13:10:00,47.51,47.55,47.48,47.48,5102.5947236999245,47.51,47.55,47.48,47.48,5102.5947
2009-06-08 13:15:00,47.5,47.59,47.49,47.59,19433.28628813376,47.5,47.59,47.49,47.59,19433.2863
2009-06-08 13:20:00,47.59,47.73,47.59,47.69,16719.140158506136,47.59,47.73,47.59,47.69,16719.1402
2009-06-08 13:25:00,47.71,47.71,47.58,47.66,12810.769731842363,47.71,47.71,47.58,47.66,12810.7697
2009-06-08 13:30:00,47.65,47.69,47.59,47.62,11942.242970361523,47.65,47.69,47.59,47.62,11942.243
2009-06-08 13:35:00,47.64,47.7,47.63,47.69,8468.135924438173,47.64,47.7,47.63,47.69,8468.1359
2009-06-08 13:40:00,47.69,47.74,47.61,47.72,14330.69156443383,47.69,47.74,47.61,47.72,14330.6916
2009-06-08 13:45:00,47.74,47.81,47.68,47.8,14656.389099989145,47.74,47.81,47.68,47.8,14656.3891
2009-06-08 13:50:00,47.8,47.81,47.75,47.78,5319.726414070134,47.8,47.81,47.75,47.78,5319.7264
2009-06-08 13:55:00,47.81,47.81,47.7,47.7,12267.940505916838,47.81,47.81,47.7,47.7,12267.9405
2009-06-08 14:00:00,47.72,47.72,47.69,47.71,13353.598957767888,47.72,47.72,47.69,47.71,13353.599
2009-06-08 14:05:00,47.7,47.72,47.61,47.66,15633.481706655088,47.7,47.72,47.61,47.66,15633.4817
2009-06-08 14:10:00,47.66,47.66,47.61,47.61,4776.89718814461,47.66,47.66,47.61,47.61,4776.8972
2009-06-08 14:15:00,47.61,47.73,47.61,47.73,8793.833459993486,47.61,47.73,47.61,47.73,8793.8335
2009-06-08 14:20:00,47.73,47.79,47.71,47.78,12593.638041472152,47.73,47.79,47.71,47.78,12593.638
2009-06-08 14:25:00,47.78,47.81,47.73,47.77,37238.08489849094,47.78,47.81,47.73,47.77,37238.0849
2009-06-08 14:30:00,47.76,47.86,47.7,47.7,15090.652480729565,47.76,47.86,47.7,47.7,15090.6525
2009-06-08 14:35:00,47.7,47.77,47.69,47.76,14113.55987406362,47.7,47.77,47.69,47.76,14113.5599
2009-06-08 14:40:00,47.77,47.8,47.68,47.69,10639.452828140267,47.77,47.8,47.68,47.69,10639.4528
2009-06-08 14:45:00,47.69,47.74,47.62,47.71,19976.11551405928,47.69,47.74,47.62,47.71,19976.1155
2009-06-08 14:50:00,47.7,47.78,47.7,47.71,11182.282054065792,47.7,47.78,47.7,47.71,11182.2821
2009-06-08 14:55:00,47.71,47.76,47.7,47.75,8576.701769623276,47.71,47.76,47.7,47.75,8576.7018
2009-06-08 15:00:00,47.76,47.87,47.75,47.78,28335.685593312344,47.76,47.87,47.75,47.78,28335.6856
2009-06-08 15:05:00,47.8,47.84,47.78,47.84,14764.95494517425,47.8,47.84,47.78,47.84,14764.9549
2009-06-08 15:10:00,47.84,47.87,47.8,47.82,11290.847899250895,47.84,47.87,47.8,47.82,11290.8479
2009-06-08 15:15:00,47.82,47.92,47.81,47.9,29095.64650960808,47.82,47.92,47.81,47.9,29095.6465
2009-06-08 15:20:00,47.9,48.28,47.9,48.17,73607.64303550104,47.9,48.28,47.9,48.17,73607.643
2009-06-08 15:25:00,48.17,48.17,48.07,48.14,21496.037346650744,48.17,48.17,48.07,48.14,21496.0373
2009-06-08 15:30:00,48.13,48.38,48.12,48.21,62968.19020736076,48.13,48.38,48.12,48.21,62968.1902
2009-06-08 15:35:00,48.21,48.27,47.99,47.99,65030.94126587776,48.21,48.27,47.99,47.99,65030.9413
2009-06-08 15:40:00,47.99,48.02,47.83,47.99,94777.98284659648,47.99,48.02,47.83,47.99,94777.9828
2009-06-08 15:45:00,47.99,48.03,47.84,47.84,41363.587015524914,47.99,48.03,47.84,47.84,41363.587
2009-06-08 15:50:00,47.86,48.05,47.86,47.92,81207.25219845837,47.86,48.05,47.86,47.92,81207.2522
2009-06-08 15:55:00,47.93,47.97,47.74,47.75,67310.82401476496,47.93,47.97,47.74,47.75,67310.824
2009-06-09 09:30:00,48.08,48.31,47.68,48.12,126479.20964064704,48.08,48.31,47.68,48.12,126479.2096
2009-06-09 09:35:00,48.09,48.3,48.02,48.2,84789.92508956682,48.09,48.3,48.02,48.2,84789.9251
2009-06-09 09:40:00,48.2,48.36,48.08,48.12,30181.304961459125,48.2,48.36,48.08,48.12,30181.305
2009-06-09 09:45:00,48.14,48.28,47.97,48.12,43209.2063836717,48.14,48.28,47.97,48.12,43209.2064
2009-06-09 09:50:00,48.12,48.12,47.92,47.92,28987.08066442297,48.12,48.12,47.92,47.92,28987.0807
2009-06-09 09:55:00,47.94,48.1,47.93,48.0,48746.06448811204,47.94,48.1,47.93,48.0,48746.0645
2009-06-09 10:00:00,47.99,48.03,47.84,47.99,40386.49440885898,47.99,48.03,47.84,47.99,40386.4944
2009-06-09 10:05:00,48.03,48.17,48.01,48.05,49723.157094777984,48.03,48.17,48.01,48.05,49723.1571
2009-06-09 10:10:00,48.06,48.13,48.01,48.08,27467.158831831508,48.06,48.13,48.01,48.08,27467.1588
2009-06-09 10:15:00,48.12,48.15,48.0,48.07,24318.749321463467,48.12,48.15,48.0,48.07,24318.7493
2009-06-09 10:20:00,48.07,48.15,47.99,48.14,14004.994028878516,48.07,48.15,47.99,48.14,14004.994
2009-06-09 10:25:00,48.13,48.16,48.04,48.13,25730.10530886983,48.13,48.16,48.04,48.13,25730.1053
2009-06-09 10:30:00,48.14,48.2,48.05,48.2,15199.218325914668,48.14,48.2,48.05,48.2,15199.2183
2009-06-09 10:35:00,48.21,48.25,48.12,48.2,34198.241233308,48.21,48.25,48.12,48.2,34198.2412
2009-06-09 10:40:00,48.2,48.29,48.19,48.25,11833.67712517642,48.2,48.29,48.19,48.25,11833.6771
2009-06-09 10:45:00,48.24,48.27,48.13,48.15,7925.306698512648,48.24,48.27,48.13,48.15,7925.3067
2009-06-09 10:50:00,48.1,48.1,48.04,48.04,12919.335577027468,48.1,48.1,48.04,48.04,12919.3356
2009-06-09 10:55:00,48.04,48.09,48.04,48.05,17587.666919986972,48.04,48.09,48.04,48.05,17587.6669
2009-06-09 11:00:00,48.05,48.07,48.0,48.04,7382.477472587125,48.05,48.07,48.0,48.04,7382.4775
2009-06-09 11:05:00,48.06,48.15,48.04,48.08,22364.564108131584,48.06,48.15,48.04,48.08,22364.5641
2009-06-09 11:10:00,48.09,48.14,48.06,48.07,24753.012702203887,48.09,48.14,48.06,48.07,24753.0127
2009-06-09 11:15:00,48.06,48.14,48.03,48.14,20627.510585169905,48.06,48.14,48.03,48.14,20627.5106
2009-06-09 11:20:00,48.15,48.23,48.14,48.23,5536.858104440344,48.15,48.23,48.14,48.23,5536.8581
2009-06-09 11:25:00,48.21,48.31,48.21,48.27,18456.19368146781,48.21,48.31,48.21,48.27,18456.1937
2009-06-09 11:30:00,48.27,48.28,48.23,48.25,10856.584518510475,48.27,48.28,48.23,48.25,10856.5845
2009-06-09 11:35:00,48.25,48.25,48.22,48.24,14547.82325480404,48.25,48.25,48.22,48.24,14547.8233
2009-06-09 11:40:00,48.23,48.3,48.22,48.3,17370.535229616762,48.23,48.3,48.22,48.3,17370.5352
2009-06-09 11:45:00,48.3,48.32,48.27,48.29,10856.584518510475,48.3,48.32,48.27,48.29,10856.5845
2009-06-09 11:50:00,48.31,48.32,48.27,48.27,10096.623602214744,48.31,48.32,48.27,48.27,10096.6236
2009-06-09 11:55:00,48.27,48.27,48.24,48.27,24210.18347627836,48.27,48.27,48.24,48.27,24210.1835
2009-06-09 12:00:00,48.27,48.33,48.25,48.26,24427.31516664857,48.27,48.33,48.25,48.26,24427.3152
2009-06-09 12:05:00,48.27,48.36,48.25,48.35,11073.716208880687,48.27,48.36,48.25,48.35,11073.7162
2009-06-09 12:10:00,48.34,48.34,48.21,48.21,22038.86657257627,48.34,48.34,48.21,48.21,22038.8666
2009-06-09 12:15:00,48.2,48.22,48.17,48.21,12159.374660731732,48.2,48.22,48.17,48.21,12159.3747
2009-06-09 12:20:00,48.21,48.27,48.2,48.2,12267.940505916838,48.21,48.27,48.2,48.2,12267.9405
2009-06-09 12:25:00,48.21,48.27,48.21,48.27,8902.399305178591,48.21,48.27,48.21,48.27,8902.3993
2009-06-09 12:30:00,48.27,48.32,48.27,48.32,5645.423949625448,48.27,48.32,48.27,48.32,5645.4239
2009-06-09 12:35:00,48.34,48.35,48.31,48.33,9662.360221474324,48.34,48.35,48.31,48.33,9662.3602
2009-06-09 12:40:00,48.35,48.35,48.27,48.27,7165.345782216915,48.35,48.35,48.27,48.27,7165.3458
2009-06-09 12:45:00,48.27,48.33,48.27,48.33,7599.609162957334,48.27,48.33,48.27,48.33,7599.6092
2009-06-09 12:50:00,48.34,48.36,48.28,48.28,11942.242970361523,48.34,48.36,48.28,48.28,11942.243
2009-06-09 12:55:00,48.28,48.28,48.23,48.24,4342.633807404191,48.28,48.28,48.23,48.24,4342.6338
2009-06-09 13:00:00,48.24,48.34,48.22,48.34,21713.169037020954,48.24,48.34,48.22,48.34,21713.169
2009-06-09 13:05:00,48.32,48.32,48.15,48.15,13679.296493323202,48.32,48.32,48.15,48.15,13679.2965
2009-06-09 13:10:00,48.14,48.18,48.08,48.17,11507.979589621104,48.14,48.18,48.08,48.17,11507.9796
2009-06-09 13:15:00,48.16,48.16,48.13,48.13,7382.477472587125,48.16,48.16,48.13,48.13,7382.4775
2009-06-09 13:20:00,48.15,48.16,48.1,48.11,9119.5309955488,48.15,48.16,48.1,48.11,9119.531
2009-06-09 13:25:00,48.12,48.2,48.12,48.2,11725.111279991315,48.12,48.2,48.12,48.2,11725.1113
2009-06-09 13:30:00,48.2,48.2,48.15,48.16,13787.862338508306,48.2,48.2,48.15,48.16,13787.8623
2009-06-09 13:35:00,48.16,48.25,48.1,48.25,11616.54543480621,48.16,48.25,48.1,48.25,11616.5454
2009-06-09 13:40:00,48.23,48.28,48.21,48.22,15199.218325914668,48.23,48.28,48.21,48.22,15199.2183
2009-06-09 13:45:00,48.21,48.26,48.2,48.23,13570.730648138097,48.21,48.26,48.2,48.23,13570.7306
2009-06-09 13:50:00,48.23,48.25,48.2,48.25,7056.77993703181,48.23,48.25,48.2,48.25,7056.7799
2009-06-09 13:55:00,48.25,48.34,48.25,48.33,14656.389099989145,48.25,48.34,48.25,48.33,14656.3891
2009-06-09 14:00:00,48.34,48.46,48.33,48.39,30724.13418738465,48.34,48.46,48.33,48.39,30724.1342
2009-06-09 14:05:00,48.39,48.43,48.36,48.37,10313.755292584952,48.39,48.43,48.36,48.37,10313.7553
2009-06-09 14:10:00,48.36,48.41,48.32,48.41,9010.965150363696,48.36,48.41,48.32,48.41,9010.9652
2009-06-09 14:15:00,48.4,48.54,48.4,48.54,14113.55987406362,48.4,48.54,48.4,48.54,14113.5599
2009-06-09 14:20:00,48.53,48.55,48.4,48.41,15199.218325914668,48.53,48.55,48.4,48.41,15199.2183
2009-06-09 14:25:00,48.41,48.49,48.39,48.48,11942.242970361523,48.41,48.49,48.39,48.48,11942.243
2009-06-09 14:30:00,48.5,48.66,48.5,48.58,23558.788405167736,48.5,48.66,48.5,48.58,23558.7884
2009-06-09 14:35:00,48.58,48.64,48.57,48.57,10748.018673325372,48.58,48.64,48.57,48.57,10748.0187
2009-06-09 14:40:00,48.58,48.64,48.51,48.51,13462.164802952992,48.58,48.64,48.51,48.51,13462.1648
2009-06-09 14:45:00,48.51,48.51,48.4,48.4,19324.72044294865,48.51,48.51,48.4,48.4,19324.7204
2009-06-09 14:50:00,48.41,48.45,48.38,48.38,18999.022907393333,48.41,48.45,48.38,48.38,18999.0229
2009-06-09 14:55:00,48.38,48.45,48.33,48.44,8685.267614808381,48.38,48.45,48.33,48.44,8685.2676
2009-06-09 15:00:00,48.44,48.45,48.28,48.29,35392.465530344154,48.44,48.45,48.28,48.29,35392.4655
2009-06-09 15:05:00,48.28,48.31,48.25,48.3,39409.40180219303,48.28,48.31,48.25,48.3,39409.4018
2009-06-09 15:10:00,48.3,48.3,48.17,48.22,39952.23102811856,48.3,48.3,48.17,48.22,39952.231
2009-06-09 15:15:00,48.22,48.28,48.16,48.27,31049.831722939965,48.22,48.28,48.16,48.27,31049.8317
2009-06-09 15:20:00,48.26,48.28,48.19,48.24,22038.86657257627,48.26,48.28,48.19,48.24,22038.8666
2009-06-09 15:25:00,48.23,48.3,48.22,48.28,16176.31093258061,48.23,48.3,48.22,48.28,16176.3109
2009-06-09 15:30:00,48.28,48.3,48.2,48.27,35066.76799478884,48.28,48.3,48.2,48.27,35066.768
2009-06-09 15:35:00,48.27,48.37,48.27,48.31,36152.42644663989,48.27,48.37,48.27,48.31,36152.4264
2009-06-09 15:40:00,48.31,48.36,48.26,48.34,32678.319400716537,48.31,48.36,48.26,48.34,32678.3194
2009-06-09 15:45:00,48.33,48.35,48.16,48.25,30724.13418738465,48.33,48.35,48.16,48.25,30724.1342
2009-06-09 15:50:00,48.28,48.36,48.27,48.35,44403.430680707854,48.28,48.36,48.27,48.35,44403.4307
2009-06-09 15:55:00,48.35,48.36,48.14,48.25,115839.7568125068,48.35,48.36,48.14,48.25,115839.7568
2009-06-10 09:30:00,47.67,48.61,47.67,48.44,40712.19194441429,47.67,48.61,47.67,48.44,40712.1919
2009-06-10 09:35:00,48.41,48.41,48.2,48.35,13679.296493323202,48.41,48.41,48.2,48.35,13679.2965
2009-06-10 09:40:00,48.32,48.32,48.03,48.04,14439.257409618936,48.32,48.32,48.03,48.04,14439.2574
2009-06-10 09:45:00,48.07,48.08,47.74,47.8,30507.00249701444,48.07,48.08,47.74,47.8,30507.0025
2009-06-10 09:50:00,47.82,47.93,47.8,47.93,21604.60319183585,47.82,47.93,47.8,47.93,21604.6032
2009-06-10 09:55:00,47.91,48.1,47.86,48.04,31375.52925849528,47.91,48.1,47.86,48.04,31375.5293
2009-06-10 10:00:00,48.04,48.1,47.9,47.91,44837.69406144827,48.04,48.1,47.9,47.91,44837.6941
2009-06-10 10:05:00,47.91,47.93,47.89,47.91,28009.98805775703,47.91,47.93,47.89,47.91,28009.9881
2009-06-10 10:10:00,47.9,47.92,47.84,47.85,9662.360221474324,47.9,47.92,47.84,47.85,9662.3602
2009-06-10 10:15:00,47.85,47.9,47.71,47.73,48637.49864292693,47.85,47.9,47.71,47.73,48637.4986
2009-06-10 10:20:00,47.74,47.79,47.71,47.79,15850.613397025296,47.74,47.79,47.71,47.79,15850.6134
2009-06-10 10:25:00,47.79,47.81,47.77,47.8,44294.86483552275,47.79,47.81,47.77,47.8,44294.8648
2009-06-10 10:30:00,47.81,47.81,47.76,47.8,22798.827488872,47.81,47.81,47.76,47.8,22798.8275
2009-06-10 10:35:00,47.8,47.81,47.74,47.74,25730.10530886983,47.8,47.81,47.74,47.74,25730.1053
2009-06-10 10:40:00,47.74,47.8,47.7,47.78,28878.51481923787,47.74,47.8,47.7,47.78,28878.5148
2009-06-10 10:45:00,47.8,47.81,47.63,47.74,50808.81554662903,47.8,47.81,47.63,47.74,50808.8155
2009-06-10 10:50:00,47.74,47.78,47.73,47.78,7708.175008142439,47.74,47.78,47.73,47.78,7708.175
2009-06-10 10:55:00,47.78,47.82,47.77,47.79,16176.31093258061,47.78,47.82,47.77,47.79,16176.3109
2009-06-10 11:00:00,47.8,47.82,47.73,47.79,20627.510585169905,47.8,47.82,47.73,47.79,20627.5106
2009-06-10 11:05:00,47.79,47.83,47.79,47.8,14656.389099989145,47.79,47.83,47.79,47.8,14656.3891
2009-06-10 11:10:00,47.79,47.85,47.79,47.84,19107.58875257844,47.79,47.85,47.79,47.84,19107.5888
2009-06-10 11:15:00,47.83,47.84,47.71,47.78,49397.45955922267,47.83,47.84,47.71,47.78,49397.4596
2009-06-10 11:20:00,47.77,47.78,47.54,47.55,24753.012702203887,47.77,47.78,47.54,47.55,24753.0127
2009-06-10 11:25:00,47.54,47.55,47.42,47.42,14982.086635544458,47.54,47.55,47.42,47.42,14982.0866
2009-06-10 11:30:00,47.44,47.47,47.44,47.47,11942.242970361523,47.44,47.47,47.44,47.47,11942.243
2009-06-10 11:35:00,47.46,47.5,47.46,47.47,21496.037346650744,47.46,47.5,47.46,47.47,21496.0373
2009-06-10 11:40:00,47.47,47.49,47.43,47.43,4994.02887851482,47.47,47.49,47.43,47.43,4994.0289
2009-06-10 11:45:00,47.43,47.44,47.33,47.34,29529.9098903485,47.43,47.44,47.33,47.34,29529.9099
2009-06-10 11:50:00,47.34,47.36,47.31,47.36,13136.467267397677,47.34,47.36,47.31,47.36,13136.4673
2009-06-10 11:55:00,47.36,47.37,47.27,47.28,10530.886982955162,47.36,47.37,47.27,47.28,10530.887
2009-06-10 12:00:00,47.27,47.35,47.27,47.33,15850.613397025296,47.27,47.35,47.27,47.33,15850.6134
2009-06-10 12:05:00,47.32,47.42,47.32,47.42,10530.886982955162,47.32,47.42,47.32,47.42,10530.887
2009-06-10 12:10:00,47.4,47.57,47.4,47.57,9010.965150363696,47.4,47.57,47.4,47.57,9010.9652
2009-06-10 12:15:00,47.56,47.63,47.55,47.61,14222.125719248725,47.56,47.63,47.55,47.61,14222.1257
2009-06-10 12:20:00,47.64,47.64,47.47,47.49,8576.701769623276,47.64,47.64,47.47,47.49,8576.7018
2009-06-10 12:25:00,47.5,47.56,47.46,47.55,11833.67712517642,47.5,47.56,47.46,47.55,11833.6771
2009-06-10 12:30:00,47.57,47.59,47.48,47.59,18890.45706220823,47.57,47.59,47.48,47.59,18890.4571
2009-06-10 12:35:00,47.6,47.68,47.6,47.66,11942.242970361523,47.6,47.68,47.6,47.66,11942.243
2009-06-10 12:40:00,47.66,47.67,47.62,47.64,6513.950711106286,47.66,47.67,47.62,47.64,6513.9507
2009-06-10 12:45:00,47.64,47.64,47.6,47.62,9770.92606665943,47.64,47.64,47.6,47.62,9770.9261
2009-06-10 12:50:00,47.61,47.72,47.61,47.72,7925.306698512648,47.61,47.72,47.61,47.72,7925.3067
2009-06-10 12:55:00,47.72,47.8,47.71,47.77,11725.111279991315,47.72,47.8,47.71,47.77,11725.1113
2009-06-10 13:00:00,47.77,47.78,47.56,47.56,29855.60742590381,47.77,47.78,47.56,47.56,29855.6074
2009-06-10 13:05:00,47.54,47.71,47.54,47.62,46140.484203669526,47.54,47.71,47.54,47.62,46140.4842
2009-06-10 13:10:00,47.62,47.71,47.62,47.71,16502.008468135926,47.62,47.71,47.62,47.71,16502.0085
2009-06-10 13:15:00,47.71,47.77,47.69,47.73,11833.67712517642,47.71,47.77,47.69,47.73,11833.6771
2009-06-10 13:20:00,47.71,47.72,47.67,47.72,16610.57431332103,47.71,47.72,47.67,47.72,16610.5743
2009-06-10 13:25:00,47.71,47.76,47.7,47.72,16393.44262295082,47.71,47.76,47.7,47.72,16393.4426
2009-06-10 13:30:00,47.71,47.71,47.66,47.7,5536.858104440344,47.71,47.71,47.66,47.7,5536.8581
2009-06-10 13:35:00,47.69,47.69,47.55,47.55,12919.335577027468,47.69,47.69,47.55,47.55,12919.3356
2009-06-10 13:40:00,47.55,47.57,47.43,47.43,13462.164802952992,47.55,47.57,47.43,47.43,13462.1648
2009-06-10 13:45:00,47.44,47.46,47.35,47.37,18673.325371838026,47.44,47.46,47.35,47.37,18673.3254
2009-06-10 13:50:00,47.36,47.41,47.31,47.31,35392.465530344154,47.36,47.41,47.31,47.31,35392.4655
2009-06-10 13:55:00,47.31,47.36,47.3,47.36,32352.62186516122,47.31,47.36,47.3,47.36,32352.6219
2009-06-10 14:00:00,47.34,47.36,47.27,47.33,10856.584518510475,47.34,47.36,47.27,47.33,10856.5845
2009-06-10 14:05:00,47.34,47.34,47.23,47.34,15090.652480729565,47.34,47.34,47.23,47.34,15090.6525
2009-06-10 14:10:00,47.35,47.44,47.34,47.42,12050.80881554663,47.35,47.44,47.34,47.42,12050.8088
2009-06-10 14:15:00,47.41,47.45,47.39,47.45,11182.282054065792,47.41,47.45,47.39,47.45,11182.2821
2009-06-10 14:20:00,47.45,47.46,47.4,47.43,11182.282054065792,47.45,47.46,47.4,47.43,11182.2821
2009-06-10 14:25:00,47.42,47.49,47.41,47.44,12050.80881554663,47.42,47.49,47.41,47.44,12050.8088
2009-06-10 14:30:00,47.43,47.46,47.35,47.43,15633.481706655088,47.43,47.46,47.35,47.43,15633.4817
2009-06-10 14:35:00,47.44,47.62,47.42,47.57,27901.422212571924,47.44,47.62,47.42,47.57,27901.4222
2009-06-10 14:40:00,47.58,47.6,47.53,47.58,12050.80881554663,47.58,47.6,47.53,47.58,12050.8088
2009-06-10 14:45:00,47.57,47.64,47.55,47.63,9770.92606665943,47.57,47.64,47.55,47.63,9770.9261
2009-06-10 14:50:00,47.64,47.67,47.57,47.62,31375.52925849528,47.64,47.67,47.57,47.62,31375.5293
2009-06-10 14:55:00,47.64,47.65,47.62,47.62,19216.154597763543,47.64,47.65,47.62,47.62,19216.1546
2009-06-10 15:00:00,47.62,47.62,47.58,47.58,8576.701769623276,47.62,47.62,47.58,47.58,8576.7018
2009-06-10 15:05:00,47.59,47.59,47.48,47.5,16610.57431332103,47.59,47.59,47.48,47.5,16610.5743
2009-06-10 15:10:00,47.51,47.56,47.46,47.46,12485.072196287048,47.51,47.56,47.46,47.46,12485.0722
2009-06-10 15:15:00,47.46,47.47,47.37,47.45,18347.627836282707,47.46,47.47,47.37,47.45,18347.6278
2009-06-10 15:20:00,47.46,47.55,47.45,47.54,13462.164802952992,47.46,47.55,47.45,47.54,13462.1648
2009-06-10 15:25:00,47.55,47.58,47.44,47.46,26924.329605905983,47.55,47.58,47.44,47.46,26924.3296
2009-06-10 15:30:00,47.47,47.64,47.46,47.61,41906.41624145044,47.47,47.64,47.46,47.61,41906.4162
2009-06-10 15:35:00,47.64,47.73,47.63,47.68,45814.78666811421,47.64,47.73,47.63,47.68,45814.7867
2009-06-10 15:40:00,47.67,47.76,47.6,47.71,54825.75181847791,47.67,47.76,47.6,47.71,54825.7518
2009-06-10 15:45:00,47.71,47.76,47.57,47.66,71002.06275105852,47.71,47.76,47.57,47.66,71002.0628
2009-06-10 15:50:00,47.65,47.67,47.54,47.66,68287.9166214309,47.65,47.67,47.54,47.66,68287.9166
2009-06-10 15:55:00,47.66,47.73,47.56,47.56,167951.36250135707,47.66,47.73,47.56,47.56,167951.3625
2009-06-11 09:30:00,47.66,47.9,47.46,47.8,46249.05004885463,47.66,47.9,47.46,47.8,46249.05
2009-06-11 09:35:00,47.77,47.81,47.4,47.58,84355.6617088264,47.77,47.81,47.4,47.58,84355.6617
2009-06-11 09:40:00,47.62,47.69,47.24,47.29,65030.94126587776,47.62,47.69,47.24,47.29,65030.9413
2009-06-11 09:45:00,47.32,47.51,47.3,47.39,87721.20290956466,47.32,47.51,47.3,47.39,87721.2029
2009-06-11 09:50:00,47.41,47.57,47.33,47.44,85767.01769623277,47.41,47.57,47.33,47.44,85767.0177
2009-06-11 09:55:00,47.44,47.56,47.27,47.33,86309.8469221583,47.44,47.56,47.27,47.33,86309.8469
2009-06-11 10:00:00,47.33,47.37,47.17,47.26,41146.45532515471,47.33,47.37,47.17,47.26,41146.4553
2009-06-11 10:05:00,47.25,47.27,47.01,47.12,34741.070459233524,47.25,47.27,47.01,47.12,34741.0705
2009-06-11 10:10:00,47.11,47.13,47.05,47.1,29855.60742590381,47.11,47.13,47.05,47.1,29855.6074
2009-06-11 10:15:00,47.11,47.18,47.08,47.18,24753.012702203887,47.11,47.18,47.08,47.18,24753.0127
2009-06-11 10:20:00,47.16,47.22,47.13,47.16,28552.817283682554,47.16,47.22,47.13,47.16,28552.8173
2009-06-11 10:25:00,47.14,47.16,46.99,47.1,30398.43665182933,47.14,47.16,46.99,47.1,30398.4367
2009-06-11 10:30:00,47.11,47.13,47.08,47.11,27575.724677016613,47.11,47.13,47.08,47.11,27575.7247
2009-06-11 10:35:00,47.11,47.11,46.91,46.97,61231.13668439909,47.11,47.11,46.91,46.97,61231.1367
2009-06-11 10:40:00,46.98,47.06,46.94,46.99,18890.45706220823,46.98,47.06,46.94,46.99,18890.4571
2009-06-11 10:45:00,46.99,47.15,46.99,47.15,24318.749321463467,46.99,47.15,46.99,47.15,24318.7493
2009-06-11 10:50:00,47.16,47.18,47.01,47.07,29855.60742590381,47.16,47.18,47.01,47.07,29855.6074
2009-06-11 10:55:00,47.07,47.08,46.99,47.02,11942.242970361523,47.07,47.08,46.99,47.02,11942.243
2009-06-11 11:00:00,47.02,47.03,46.93,47.01,14222.125719248725,47.02,47.03,46.93,47.01,14222.1257
2009-06-11 11:05:00,47.0,47.03,47.0,47.01,18564.75952665292,47.0,47.03,47.0,47.01,18564.7595
2009-06-11 11:10:00,47.01,47.03,47.0,47.02,15959.1792422104,47.01,47.03,47.0,47.02,15959.1792
2009-06-11 11:15:00,47.02,47.08,47.01,47.05,21170.33981109543,47.02,47.08,47.01,47.05,21170.3398
2009-06-11 11:20:00,47.04,47.09,47.03,47.08,27467.158831831508,47.04,47.09,47.03,47.08,27467.1588
2009-06-11 11:25:00,47.06,47.12,47.05,47.1,27901.422212571924,47.06,47.12,47.05,47.1,27901.4222
2009-06-11 11:30:00,47.11,47.16,47.08,47.11,13245.033112582782,47.11,47.16,47.08,47.11,13245.0331
2009-06-11 11:35:00,47.11,47.34,47.11,47.23,68830.74584735642,47.11,47.34,47.11,47.23,68830.7458
2009-06-11 11:40:00,47.23,47.26,47.03,47.11,44729.12821626317,47.23,47.26,47.03,47.11,44729.1282
2009-06-11 11:45:00,47.12,47.28,47.12,47.21,30832.700032569755,47.12,47.28,47.12,47.21,30832.7
2009-06-11 11:50:00,47.22,47.26,47.21,47.25,14439.257409618936,47.22,47.26,47.21,47.25,14439.2574
2009-06-11 11:55:00,47.25,47.33,47.22,47.25,17044.837694061447,47.25,47.33,47.22,47.25,17044.8377
2009-06-11 12:00:00,47.24,47.27,47.2,47.26,11725.111279991315,47.24,47.27,47.2,47.26,11725.1113
2009-06-11 12:05:00,47.26,47.3,47.22,47.28,11616.54543480621,47.26,47.3,47.22,47.28,11616.5454
2009-06-11 12:10:00,47.28,47.31,47.21,47.22,13787.862338508306,47.28,47.31,47.21,47.22,13787.8623
2009-06-11 12:15:00,47.23,47.31,47.23,47.3,5862.555639995658,47.23,47.31,47.23,47.3,5862.5556
2009-06-11 12:20:00,47.3,47.39,47.3,47.34,23233.09086961242,47.3,47.39,47.3,47.34,23233.0909
2009-06-11 12:25:00,47.34,47.39,47.32,47.34,42340.67962219086,47.34,47.39,47.32,47.34,42340.6796
2009-06-11 12:30:00,47.35,47.43,47.33,47.38,88481.16382586039,47.35,47.43,47.33,47.38,88481.1638
2009-06-11 12:35:00,47.38,47.49,47.35,47.46,16393.44262295082,47.38,47.49,47.35,47.46,16393.4426
2009-06-11 12:40:00,47.46,47.48,47.46,47.48,16936.271848876346,47.46,47.48,47.46,47.48,16936.2718
2009-06-11 12:45:00,47.48,47.6,47.48,47.58,17261.969384431657,47.48,47.6,47.48,47.58,17261.9694
2009-06-11 12:50:00,47.58,47.68,47.57,47.62,47226.142655520576,47.58,47.68,47.57,47.62,47226.1427
2009-06-11 12:55:00,47.64,47.81,47.62,47.77,30398.43665182933,47.64,47.81,47.62,47.77,30398.4367
2009-06-11 13:00:00,47.75,47.84,47.69,47.81,39517.96764737814,47.75,47.84,47.69,47.81,39517.9676
2009-06-11 13:05:00,47.81,47.84,47.7,47.77,19216.154597763543,47.81,47.84,47.7,47.77,19216.1546
2009-06-11 13:10:00,47.76,47.78,47.67,47.68,13896.42818369341,47.76,47.78,47.67,47.68,13896.4282
2009-06-11 13:15:00,47.69,47.78,47.68,47.75,10856.584518510475,47.69,47.78,47.68,47.75,10856.5845
2009-06-11 13:20:00,47.76,48.0,47.74,47.99,36803.82151775052,47.76,48.0,47.74,47.99,36803.8215
2009-06-11 13:25:00,47.98,48.04,47.88,48.01,23015.95917924221,47.98,48.04,47.88,48.01,23015.9592
2009-06-11 13:30:00,48.0,48.01,47.92,47.97,16936.271848876346,48.0,48.01,47.92,47.97,16936.2718
2009-06-11 13:35:00,47.98,48.01,47.9,47.92,20084.681359244383,47.98,48.01,47.9,47.92,20084.6814
2009-06-11 13:40:00,47.92,47.95,47.9,47.95,12919.335577027468,47.92,47.95,47.9,47.95,12919.3356
2009-06-11 13:45:00,47.95,48.05,47.94,48.01,18890.45706220823,47.95,48.05,47.94,48.01,18890.4571
2009-06-11 13:50:00,48.02,48.03,47.93,47.96,18999.022907393333,48.02,48.03,47.93,47.96,18999.0229
2009-06-11 13:55:00,47.96,47.96,47.9,47.92,9770.92606665943,47.96,47.96,47.9,47.92,9770.9261
2009-06-11 14:00:00,47.93,47.95,47.87,47.87,18130.496145912497,47.93,47.95,47.87,47.87,18130.4961
2009-06-11 14:05:00,47.88,47.91,47.8,47.8,12593.638041472152,47.88,47.91,47.8,47.8,12593.638
2009-06-11 14:10:00,47.8,47.81,47.68,47.7,30724.13418738465,47.8,47.81,47.68,47.7,30724.1342
2009-06-11 14:15:00,47.71,47.82,47.71,47.78,41906.41624145044,47.71,47.82,47.71,47.78,41906.4162
2009-06-11 14:20:00,47.79,47.92,47.79,47.87,34306.807078493104,47.79,47.92,47.79,47.87,34306.8071
2009-06-11 14:25:00,47.87,47.91,47.86,47.9,24753.012702203887,47.87,47.91,47.86,47.9,24753.0127
2009-06-11 14:30:00,47.9,47.91,47.8,47.82,40060.79687330366,47.9,47.91,47.8,47.82,40060.7969
2009-06-11 14:35:00,47.84,47.85,47.69,47.73,21930.300727391164,47.84,47.85,47.69,47.73,21930.3007
2009-06-11 14:40:00,47.73,47.81,47.72,47.79,13462.164802952992,47.73,47.81,47.72,47.79,13462.1648
2009-06-11 14:45:00,47.8,47.85,47.77,47.8,15416.350016284878,47.8,47.85,47.77,47.8,15416.35
2009-06-11 14:50:00,47.79,47.9,47.78,47.83,22581.69579850179,47.79,47.9,47.78,47.83,22581.6958
2009-06-11 14:55:00,47.83,47.9,47.79,47.81,23015.95917924221,47.83,47.9,47.79,47.81,23015.9592
2009-06-11 15:00:00,47.8,47.87,47.77,47.82,22038.86657257627,47.8,47.87,47.77,47.82,22038.8666
2009-06-11 15:05:00,47.81,47.88,47.77,47.77,16393.44262295082,47.81,47.88,47.77,47.77,16393.4426
2009-06-11 15:10:00,47.76,47.79,47.71,47.77,19433.28628813376,47.76,47.79,47.71,47.77,19433.2863
2009-06-11 15:15:00,47.78,47.83,47.76,47.76,22690.261643686896,47.78,47.83,47.76,47.76,22690.2616
2009-06-11 15:20:00,47.74,47.76,47.66,47.68,29421.344045163394,47.74,47.76,47.66,47.68,29421.344
2009-06-11 15:25:00,47.68,47.72,47.63,47.64,20844.642275540114,47.68,47.72,47.63,47.64,20844.6423
2009-06-11 15:30:00,47.64,47.66,47.53,47.64,74041.90641624146,47.64,47.66,47.53,47.64,74041.9064
2009-06-11 15:35:00,47.64,47.71,47.61,47.64,30724.13418738465,47.64,47.71,47.61,47.64,30724.1342
2009-06-11 15:40:00,47.62,47.71,47.57,47.62,47009.010965150366,47.62,47.71,47.57,47.62,47009.011
2009-06-11 15:45:00,47.63,47.68,47.54,47.56,36912.38736293562,47.63,47.68,47.54,47.56,36912.3874
2009-06-11 15:50:00,47.57,47.71,47.46,47.47,72087.72120290957,47.57,47.71,47.46,47.47,72087.7212
2009-06-11 15:55:00,47.47,47.48,47.25,47.41,143849.74487026382,47.47,47.48,47.25,47.41,143849.7449
2009-06-12 09:30:00,47.11,47.57,46.99,47.53,29747.041580718706,47.11,47.57,46.99,47.53,29747.0416
2009-06-12 09:35:00,47.53,47.58,47.35,47.36,30832.700032569755,47.53,47.58,47.35,47.36,30832.7
2009-06-12 09:40:00,47.36,47.49,47.22,47.25,19107.58875257844,47.36,47.49,47.22,47.25,19107.5888
2009-06-12 09:45:00,47.27,47.48,47.27,47.34,13679.296493323202,47.27,47.48,47.27,47.34,13679.2965
2009-06-12 09:50:00,47.37,47.56,47.34,47.4,17261.969384431657,47.37,47.56,47.34,47.4,17261.9694
2009-06-12 09:55:00,47.38,47.38,47.2,47.23,16610.57431332103,47.38,47.38,47.2,47.23,16610.5743
2009-06-12 10:00:00,47.22,47.22,46.86,46.87,40495.06025404408,47.22,47.22,46.86,46.87,40495.0603
2009-06-12 10:05:00,46.87,47.01,46.87,46.97,48203.23526218652,46.87,47.01,46.87,46.97,48203.2353
2009-06-12 10:10:00,46.95,46.99,46.79,46.87,41255.02117033981,46.95,46.99,46.79,46.87,41255.0212
2009-06-12 10:15:00,46.87,46.95,46.81,46.89,28552.817283682554,46.87,46.95,46.81,46.89,28552.8173
2009-06-12 10:20:00,46.9,47.0,46.9,46.96,38215.17750515688,46.9,47.0,46.9,46.96,38215.1775
2009-06-12 10:25:00,46.97,47.08,46.94,46.99,28444.25143849745,46.97,47.08,46.94,46.99,28444.2514
2009-06-12 10:30:00,46.99,47.04,46.96,46.99,19758.98382368907,46.99,47.04,46.96,46.99,19758.9838
2009-06-12 10:35:00,47.0,47.18,46.99,47.18,23341.65671479753,47.0,47.18,46.99,47.18,23341.6567
2009-06-12 10:40:00,47.17,47.42,47.17,47.41,29638.4757355336,47.17,47.42,47.17,47.41,29638.4757
2009-06-12 10:45:00,47.41,47.42,47.29,47.29,19650.417978503963,47.41,47.42,47.29,47.29,19650.418
2009-06-12 10:50:00,47.31,47.39,47.29,47.35,8793.833459993486,47.31,47.39,47.29,47.35,8793.8335
2009-06-12 10:55:00,47.35,47.35,47.28,47.29,5428.292259255239,47.35,47.35,47.28,47.29,5428.2923
2009-06-12 11:00:00,47.26,47.27,47.08,47.08,17587.666919986972,47.26,47.27,47.08,47.08,17587.6669
2009-06-12 11:05:00,47.1,47.12,47.09,47.11,11290.847899250895,47.1,47.12,47.09,47.11,11290.8479
2009-06-12 11:10:00,47.09,47.11,47.02,47.04,20627.510585169905,47.09,47.11,47.02,47.04,20627.5106
2009-06-12 11:15:00,47.05,47.06,46.98,46.99,16827.70600369124,47.05,47.06,46.98,46.99,16827.706
2009-06-12 11:20:00,46.99,47.02,46.93,46.97,12702.203886657258,46.99,47.02,46.93,46.97,12702.2039
2009-06-12 11:25:00,46.97,46.99,46.97,46.99,5536.858104440344,46.97,46.99,46.97,46.99,5536.8581
2009-06-12 11:30:00,46.97,47.09,46.97,47.09,5102.5947236999245,46.97,47.09,46.97,47.09,5102.5947
2009-06-12 11:35:00,47.1,47.12,47.0,47.01,7165.345782216915,47.1,47.12,47.0,47.01,7165.3458
2009-06-12 11:40:00,46.99,46.99,46.93,46.94,6296.819020736077,46.99,46.99,46.93,46.94,6296.819
2009-06-12 11:45:00,46.93,46.94,46.84,46.91,17913.364455542287,46.93,46.94,46.84,46.91,17913.3645
2009-06-12 11:50:00,46.89,47.01,46.89,47.0,7925.306698512648,46.89,47.01,46.89,47.0,7925.3067
2009-06-12 11:55:00,46.99,46.99,46.87,46.88,22473.12995331669,46.99,46.99,46.87,46.88,22473.13
2009-06-12 12:00:00,46.88,46.9,46.87,46.89,14222.125719248725,46.88,46.9,46.87,46.89,14222.1257
2009-06-12 12:05:00,46.9,46.96,46.85,46.96,9553.79437628922,46.9,46.96,46.85,46.96,9553.7944
2009-06-12 12:10:00,46.98,47.05,46.98,46.99,5319.726414070134,46.98,47.05,46.98,46.99,5319.7264
2009-06-12 12:15:00,47.0,47.08,47.0,47.07,6731.082401476496,47.0,47.08,47.0,47.07,6731.0824
2009-06-12 12:20:00,47.1,47.19,47.05,47.17,28769.948974052764,47.1,47.19,47.05,47.17,28769.949
2009-06-12 12:25:00,47.17,47.22,47.17,47.21,12593.638041472152,47.17,47.22,47.17,47.21,12593.638
2009-06-12 12:30:00,47.21,47.22,47.16,47.19,14439.257409618936,47.21,47.22,47.16,47.19,14439.2574
2009-06-12 12:35:00,47.18,47.19,47.11,47.16,6622.516556291391,47.18,47.19,47.11,47.16,6622.5166
2009-06-12 12:40:00,47.16,47.22,47.16,47.22,4342.633807404191,47.16,47.22,47.16,47.22,4342.6338
2009-06-12 12:45:00,47.22,47.28,47.21,47.23,8576.701769623276,47.22,47.28,47.21,47.23,8576.7018
2009-06-12 12:50:00,47.22,47.23,47.15,47.22,13570.730648138097,47.22,47.23,47.15,47.22,13570.7306
2009-06-12 12:55:00,47.24,47.43,47.24,47.4,24861.578547388992,47.24,47.43,47.24,47.4,24861.5785
2009-06-12 13:00:00,47.4,47.45,47.4,47.42,16067.745087395506,47.4,47.45,47.4,47.42,16067.7451
2009-06-12 13:05:00,47.43,47.43,47.38,47.4,24535.88101183368,47.43,47.43,47.38,47.4,24535.881
2009-06-12 13:10:00,47.39,47.41,47.36,47.36,4559.7654977744005,47.39,47.41,47.36,47.36,4559.7655
2009-06-12 13:15:00,47.37,47.41,47.32,47.37,8359.570079253068,47.37,47.41,47.32,47.37,8359.5701
2009-06-12 13:20:00,47.37,47.37,47.28,47.29,9988.05775702964,47.37,47.37,47.28,47.29,9988.0578
2009-06-12 13:25:00,47.3,47.35,47.29,47.3,10639.452828140267,47.3,47.35,47.29,47.3,10639.4528
2009-06-12 13:30:00,47.28,47.34,47.21,47.22,66116.59971772881,47.28,47.34,47.21,47.22,66116.5997
2009-06-12 13:35:00,47.22,47.26,47.22,47.26,9010.965150363696,47.22,47.26,47.22,47.26,9010.9652
2009-06-12 13:40:00,47.3,47.32,47.22,47.23,18021.930300727392,47.3,47.32,47.22,47.23,18021.9303
2009-06-12 13:45:00,47.25,47.34,47.25,47.29,28987.08066442297,47.25,47.34,47.25,47.29,28987.0807
2009-06-12 13:50:00,47.29,47.36,47.27,47.27,48963.19617848225,47.29,47.36,47.27,47.27,48963.1962
2009-06-12 13:55:00,47.27,47.28,47.19,47.19,15090.652480729565,47.27,47.28,47.19,47.19,15090.6525
2009-06-12 14:00:00,47.21,47.22,47.12,47.15,12376.506351101943,47.21,47.22,47.12,47.15,12376.5064
2009-06-12 14:05:00,47.14,47.27,47.14,47.23,14547.82325480404,47.14,47.27,47.14,47.23,14547.8233
2009-06-12 14:10:00,47.24,47.26,47.22,47.22,8033.872543697753,47.24,47.26,47.22,47.22,8033.8725
2009-06-12 14:15:00,47.22,47.24,47.19,47.21,10205.189447399847,47.22,47.24,47.19,47.21,10205.1894
2009-06-12 14:20:00,47.21,47.23,47.16,47.17,25078.7102377592,47.21,47.23,47.16,47.17,25078.7102
2009-06-12 14:25:00,47.18,47.2,47.09,47.13,33112.58278145696,47.18,47.2,47.09,47.13,33112.5828
2009-06-12 14:30:00,47.15,47.36,47.14,47.32,21821.73488220606,47.15,47.36,47.14,47.32,21821.7349
2009-06-12 14:35:00,47.33,47.33,47.21,47.22,32352.62186516122,47.33,47.33,47.21,47.22,32352.6219
2009-06-12 14:40:00,47.23,47.51,47.23,47.28,59711.21485180762,47.23,47.51,47.23,47.28,59711.2149
2009-06-12 14:45:00,47.29,47.38,47.24,47.25,25621.539463684727,47.29,47.38,47.24,47.25,25621.5395
2009-06-12 14:50:00,47.25,47.29,47.18,47.21,26490.066225165563,47.25,47.29,47.18,47.21,26490.0662
2009-06-12 14:55:00,47.2,47.32,47.17,47.26,23233.09086961242,47.2,47.32,47.17,47.26,23233.0909
2009-06-12 15:00:00,47.27,47.36,47.27,47.34,20627.510585169905,47.27,47.36,47.27,47.34,20627.5106
2009-06-12 15:05:00,47.34,47.43,47.29,47.3,18564.75952665292,47.34,47.43,47.29,47.3,18564.7595
2009-06-12 15:10:00,47.31,47.38,47.29,47.33,17261.969384431657,47.31,47.38,47.29,47.33,17261.9694
2009-06-12 15:15:00,47.33,47.4,47.32,47.39,15199.218325914668,47.33,47.4,47.32,47.39,15199.2183
2009-06-12 15:20:00,47.39,47.39,47.29,47.3,15524.915861469985,47.39,47.39,47.29,47.3,15524.9159
2009-06-12 15:25:00,47.32,47.36,47.25,47.3,20193.24720442949,47.32,47.36,47.25,47.3,20193.2472
2009-06-12 15:30:00,47.32,47.33,47.2,47.21,23667.35425035284,47.32,47.33,47.2,47.21,23667.3543
2009-06-12 15:35:00,47.2,47.2,47.04,47.11,27575.724677016613,47.2,47.2,47.04,47.11,27575.7247
2009-06-12 15:40:00,47.11,47.14,47.03,47.08,22907.393334057106,47.11,47.14,47.03,47.08,22907.3933
2009-06-12 15:45:00,47.06,47.07,46.93,46.99,25078.7102377592,47.06,47.07,46.93,46.99,25078.7102
2009-06-12 15:50:00,46.99,47.2,46.99,47.1,95863.64129844752,46.99,47.2,46.99,47.1,95863.6413
2009-06-12 15:55:00,47.09,47.35,47.09,47.35,117033.98110954296,47.09,47.35,47.09,47.35,117033.9811
2009-06-15 09:30:00,46.43,46.73,46.18,46.34,59711.21485180762,46.43,46.73,46.18,46.34,59711.2149
2009-06-15 09:35:00,46.37,46.58,46.3,46.36,50483.11801107372,46.37,46.58,46.3,46.36,50483.118
2009-06-15 09:40:00,46.35,46.52,46.32,46.41,27141.4612962762,46.35,46.52,46.32,46.41,27141.4613
2009-06-15 09:45:00,46.42,46.42,46.11,46.2,41255.02117033981,46.42,46.42,46.11,46.2,41255.0212
2009-06-15 09:50:00,46.19,46.2,46.12,46.17,23993.05178590816,46.19,46.2,46.12,46.17,23993.0518
2009-06-15 09:55:00,46.15,46.27,46.14,46.17,37780.91412441646,46.15,46.27,46.14,46.17,37780.9141
2009-06-15 10:00:00,46.16,46.2,46.15,46.15,27684.29052220172,46.16,46.2,46.15,46.15,27684.2905
2009-06-15 10:05:00,46.15,46.15,46.07,46.07,33329.71447182717,46.15,46.15,46.07,46.07,33329.7145
2009-06-15 10:10:00,46.08,46.09,45.98,46.01,31592.660948865487,46.08,46.09,45.98,46.01,31592.6609
2009-06-15 10:15:00,46.0,46.05,45.94,46.0,51351.64477255456,46.0,46.05,45.94,46.0,51351.6448
2009-06-15 10:20:00,45.98,46.04,45.95,45.99,38649.4408858973,45.98,46.04,45.95,45.99,38649.4409
2009-06-15 10:25:00,45.99,46.06,45.99,46.04,18130.496145912497,45.99,46.06,45.99,46.04,18130.4961
2009-06-15 10:30:00,46.02,46.12,45.94,45.94,61665.40006513951,46.02,46.12,45.94,45.94,61665.4001
2009-06-15 10:35:00,45.93,46.06,45.79,45.79,41255.02117033981,45.93,46.06,45.79,45.79,41255.0212
2009-06-15 10:40:00,45.82,45.85,45.7,45.71,57974.16132884595,45.82,45.85,45.7,45.71,57974.1613
2009-06-15 10:45:00,45.73,45.9,45.71,45.87,85875.58354141787,45.73,45.9,45.71,45.87,85875.5835
2009-06-15 10:50:00,45.86,45.88,45.75,45.76,150797.9589621105,45.86,45.88,45.75,45.76,150797.959
2009-06-15 10:55:00,45.77,45.86,45.73,45.82,19976.11551405928,45.77,45.86,45.73,45.82,19976.1155
2009-06-15 11:00:00,45.83,45.94,45.79,45.94,22690.261643686896,45.83,45.94,45.79,45.94,22690.2616
2009-06-15 11:05:00,45.95,46.01,45.89,45.95,24318.749321463467,45.95,46.01,45.89,45.95,24318.7493
2009-06-15 11:10:00,45.95,45.96,45.91,45.96,27792.85636738682,45.95,45.96,45.91,45.96,27792.8564
2009-06-15 11:15:00,45.95,45.98,45.91,45.94,41906.41624145044,45.95,45.98,45.91,45.94,41906.4162
2009-06-15 11:20:00,45.94,45.94,45.83,45.92,32026.924329605907,45.94,45.94,45.83,45.92,32026.9243
2009-06-15 11:25:00,45.92,46.02,45.88,46.01,42340.67962219086,45.92,46.02,45.88,46.01,42340.6796
2009-06-15 11:30:00,46.01,46.06,45.98,46.02,29964.173271088915,46.01,46.06,45.98,46.02,29964.1733
2009-06-15 11:35:00,46.0,46.06,45.97,46.0,21387.47150146564,46.0,46.06,45.97,46.0,21387.4715
2009-06-15 11:40:00,46.0,46.06,45.98,46.06,7925.306698512648,46.0,46.06,45.98,46.06,7925.3067
2009-06-15 11:45:00,46.08,46.11,46.06,46.08,12485.072196287048,46.08,46.11,46.06,46.08,12485.0722
2009-06-15 11:50:00,46.06,46.09,46.02,46.04,16936.271848876346,46.06,46.09,46.02,46.04,16936.2718
2009-06-15 11:55:00,46.02,46.09,46.01,46.09,9336.662685919013,46.02,46.09,46.01,46.09,9336.6627
2009-06-15 12:00:00,46.09,46.17,46.09,46.16,14656.389099989145,46.09,46.17,46.09,46.16,14656.3891
2009-06-15 12:05:00,46.16,46.25,46.15,46.24,24535.88101183368,46.16,46.25,46.15,46.24,24535.881
2009-06-15 12:10:00,46.23,46.27,46.19,46.27,18347.627836282707,46.23,46.27,46.19,46.27,18347.6278
2009-06-15 12:15:00,46.27,46.31,46.2,46.21,15742.04755184019,46.27,46.31,46.2,46.21,15742.0476
2009-06-15 12:20:00,46.22,46.29,46.22,46.23,12267.940505916838,46.22,46.29,46.22,46.23,12267.9405
2009-06-15 12:25:00,46.23,46.23,46.18,46.18,30289.87080664423,46.23,46.23,46.18,46.18,30289.8708
2009-06-15 12:30:00,46.18,46.24,46.16,46.24,7925.306698512648,46.18,46.24,46.16,46.24,7925.3067
2009-06-15 12:35:00,46.24,46.33,46.24,46.31,26490.066225165563,46.24,46.33,46.24,46.31,26490.0662
2009-06-15 12:40:00,46.31,46.4,46.29,46.4,12050.80881554663,46.31,46.4,46.29,46.4,12050.8088
2009-06-15 12:45:00,46.39,46.41,46.37,46.39,25295.84192812941,46.39,46.41,46.37,46.39,25295.8419
2009-06-15 12:50:00,46.4,46.43,46.34,46.38,14873.520790359353,46.4,46.43,46.34,46.38,14873.5208
2009-06-15 12:55:00,46.37,46.42,46.37,46.41,9010.965150363696,46.37,46.42,46.37,46.41,9010.9652
2009-06-15 13:00:00,46.41,46.41,46.23,46.24,18781.891217023127,46.41,46.41,46.23,46.24,18781.8912
2009-06-15 13:05:00,46.22,46.33,46.2,46.33,8793.833459993486,46.22,46.33,46.2,46.33,8793.8335
2009-06-15 13:10:00,46.32,46.39,46.3,46.3,19650.417978503963,46.32,46.39,46.3,46.3,19650.418
2009-06-15 13:15:00,46.31,46.34,46.19,46.2,17479.101074801867,46.31,46.34,46.19,46.2,17479.1011
2009-06-15 13:20:00,46.19,46.19,46.15,46.16,12267.940505916838,46.19,46.19,46.15,46.16,12267.9405
2009-06-15 13:25:00,46.16,46.18,46.09,46.09,14004.994028878516,46.16,46.18,46.09,46.09,14004.994
2009-06-15 13:30:00,46.1,46.1,45.94,46.04,26924.329605905983,46.1,46.1,45.94,46.04,26924.3296
2009-06-15 13:35:00,46.04,46.15,46.04,46.14,15524.915861469985,46.04,46.15,46.04,46.14,15524.9159
2009-06-15 13:40:00,46.15,46.17,46.12,46.12,17044.837694061447,46.15,46.17,46.12,46.12,17044.8377
2009-06-15 13:45:00,46.13,46.19,46.13,46.19,7925.306698512648,46.13,46.19,46.13,46.19,7925.3067
2009-06-15 13:50:00,46.19,46.24,46.19,46.23,5645.423949625448,46.19,46.24,46.19,46.23,5645.4239
2009-06-15 13:55:00,46.24,46.24,46.19,46.24,10856.584518510475,46.24,46.24,46.19,46.24,10856.5845
2009-06-15 14:00:00,46.25,46.3,46.23,46.3,13027.901422212572,46.25,46.3,46.23,46.3,13027.9014
2009-06-15 14:05:00,46.3,46.32,46.23,46.25,16393.44262295082,46.3,46.32,46.23,46.25,16393.4426
2009-06-15 14:10:00,46.23,46.23,46.06,46.06,37672.34827923135,46.23,46.23,46.06,46.06,37672.3483
2009-06-15 14:15:00,46.06,46.1,46.02,46.09,20736.07643035501,46.06,46.1,46.02,46.09,20736.0764
2009-06-15 14:20:00,46.07,46.09,46.0,46.08,16502.008468135926,46.07,46.09,46.0,46.08,16502.0085
2009-06-15 14:25:00,46.07,46.17,46.07,46.1,18130.496145912497,46.07,46.17,46.07,46.1,18130.4961
2009-06-15 14:30:00,46.1,46.12,46.04,46.06,25512.97361849962,46.1,46.12,46.04,46.06,25512.9736
2009-06-15 14:35:00,46.06,46.06,45.98,45.99,51351.64477255456,46.06,46.06,45.98,45.99,51351.6448
2009-06-15 14:40:00,45.99,46.04,45.92,46.04,48420.36695255672,45.99,46.04,45.92,46.04,48420.367
2009-06-15 14:45:00,46.04,46.08,46.03,46.07,28661.38312886766,46.04,46.08,46.03,46.07,28661.3831
2009-06-15 14:50:00,46.07,46.08,46.03,46.06,25187.276082944307,46.07,46.08,46.03,46.06,25187.2761
2009-06-15 14:55:00,46.05,46.12,46.01,46.07,58191.29301921616,46.05,46.12,46.01,46.07,58191.293
2009-06-15 15:00:00,46.06,46.15,46.05,46.13,23993.05178590816,46.06,46.15,46.05,46.13,23993.0518
2009-06-15 15:05:00,46.13,46.18,46.11,46.17,46683.31342959505,46.13,46.18,46.11,46.17,46683.3134
2009-06-15 15:10:00,46.18,46.26,46.13,46.21,64596.67788513734,46.18,46.26,46.13,46.21,64596.6779
2009-06-15 15:15:00,46.22,46.29,46.17,46.19,42557.81131256107,46.22,46.29,46.17,46.19,42557.8113
2009-06-15 15:20:00,46.2,46.26,46.15,46.15,35609.597220714364,46.2,46.26,46.15,46.15,35609.5972
2009-06-15 15:25:00,46.16,46.19,46.14,46.16,36586.68982738031,46.16,46.19,46.14,46.16,36586.6898
2009-06-15 15:30:00,46.17,46.2,46.16,46.17,46140.484203669526,46.17,46.2,46.16,46.17,46140.4842
2009-06-15 15:35:00,46.18,46.27,46.17,46.25,94235.15362067094,46.18,46.27,46.17,46.25,94235.1536
2009-06-15 15:40:00,46.25,46.28,46.18,46.27,79253.06698512648,46.25,46.28,46.18,46.27,79253.067
2009-06-15 15:45:00,46.26,46.38,46.25,46.33,91521.00749104332,46.26,46.38,46.25,46.33,91521.0075
2009-06-15 15:50:00,46.32,46.32,46.16,46.22,82510.04234067962,46.32,46.32,46.16,46.22,82510.0423
2009-06-15 15:55:00,46.22,46.25,46.09,46.18,226034.08967538807,46.22,46.25,46.09,46.18,226034.0897
2009-06-16 09:30:00,46.34,46.65,45.95,46.32,50808.81554662903,46.34,46.65,45.95,46.32,50808.8155
2009-06-16 09:35:00,46.26,46.32,46.1,46.22,26272.93453479536,46.26,46.32,46.1,46.22,26272.9345
2009-06-16 09:40:00,46.22,46.33,46.09,46.2,54391.48843773749,46.22,46.33,46.09,46.2,54391.4884
2009-06-16 09:45:00,46.2,46.39,46.17,46.38,29747.041580718706,46.2,46.39,46.17,46.38,29747.0416
2009-06-16 09:50:00,46.38,46.43,46.1,46.28,18890.45706220823,46.38,46.43,46.1,46.28,18890.4571
2009-06-16 09:55:00,46.29,46.55,46.25,46.53,182824.88329171645,46.29,46.55,46.25,46.53,182824.8833
2009-06-16 10:00:00,46.53,46.8,46.49,46.8,31701.22679405059,46.53,46.8,46.49,46.8,31701.2268
2009-06-16 10:05:00,46.81,47.17,46.79,47.17,65899.4680273586,46.81,47.17,46.79,47.17,65899.468
2009-06-16 10:10:00,47.17,47.19,46.84,46.87,13679.296493323202,47.17,47.19,46.84,46.87,13679.2965
2009-06-16 10:15:00,46.85,46.87,46.78,46.83,22690.261643686896,46.85,46.87,46.78,46.83,22690.2616
2009-06-16 10:20:00,46.83,46.86,46.77,46.79,42232.11377700576,46.83,46.86,46.77,46.79,42232.1138
2009-06-16 10:25:00,46.8,46.83,46.73,46.76,15199.218325914668,46.8,46.83,46.73,46.76,15199.2183
2009-06-16 10:30:00,46.76,46.95,46.75,46.89,16067.745087395506,46.76,46.95,46.75,46.89,16067.7451
2009-06-16 10:35:00,46.91,46.97,46.84,46.91,21061.773965910324,46.91,46.97,46.84,46.91,21061.774
2009-06-16 10:40:00,46.91,47.11,46.9,47.1,45054.82575181848,46.91,47.11,46.9,47.1,45054.8258
2009-06-16 10:45:00,47.09,47.13,47.07,47.13,18781.891217023127,47.09,47.13,47.07,47.13,18781.8912
2009-06-16 10:50:00,47.12,47.13,47.05,47.09,19541.85213331886,47.12,47.13,47.05,47.09,19541.8521
2009-06-16 10:55:00,47.09,47.11,47.08,47.09,21604.60319183585,47.09,47.11,47.08,47.09,21604.6032
2009-06-16 11:00:00,47.09,47.17,47.09,47.14,20736.07643035501,47.09,47.17,47.09,47.14,20736.0764
2009-06-16 11:05:00,47.14,47.16,47.1,47.15,14873.520790359353,47.14,47.16,47.1,47.15,14873.5208
2009-06-16 11:10:00,47.15,47.28,47.15,47.23,22147.43241776137,47.15,47.28,47.15,47.23,22147.4324
2009-06-16 11:15:00,47.23,47.23,47.1,47.12,11725.111279991315,47.23,47.23,47.1,47.12,11725.1113
2009-06-16 11:20:00,47.12,47.18,47.11,47.18,13353.598957767888,47.12,47.18,47.11,47.18,13353.599
2009-06-16 11:25:00,47.18,47.22,47.14,47.21,10530.886982955162,47.18,47.22,47.14,47.21,10530.887
2009-06-16 11:30:00,47.21,47.3,47.18,47.21,18999.022907393333,47.21,47.3,47.18,47.21,18999.0229
2009-06-16 11:35:00,47.22,47.34,47.22,47.26,17479.101074801867,47.22,47.34,47.22,47.26,17479.1011
2009-06-16 11:40:00,47.26,47.27,47.2,47.22,16176.31093258061,47.26,47.27,47.2,47.22,16176.3109
2009-06-16 11:45:00,47.23,47.23,46.99,47.0,23775.920095537946,47.23,47.23,46.99,47.0,23775.9201
2009-06-16 11:50:00,47.0,47.11,47.0,47.11,12050.80881554663,47.0,47.11,47.0,47.11,12050.8088
2009-06-16 11:55:00,47.11,47.28,47.11,47.16,14873.520790359353,47.11,47.28,47.11,47.16,14873.5208
2009-06-16 12:00:00,47.17,47.28,47.16,47.26,10639.452828140267,47.17,47.28,47.16,47.26,10639.4528
2009-06-16 12:05:00,47.25,47.27,47.18,47.21,12485.072196287048,47.25,47.27,47.18,47.21,12485.0722
2009-06-16 12:10:00,47.21,47.22,47.13,47.19,21061.773965910324,47.21,47.22,47.13,47.19,21061.774
2009-06-16 12:15:00,47.19,47.21,47.11,47.13,10965.150363695582,47.19,47.21,47.11,47.13,10965.1504
2009-06-16 12:20:00,47.15,47.19,47.09,47.18,9010.965150363696,47.15,47.19,47.09,47.18,9010.9652
2009-06-16 12:25:00,47.19,47.21,47.13,47.15,11290.847899250895,47.19,47.21,47.13,47.15,11290.8479
2009-06-16 12:30:00,47.15,47.16,47.06,47.07,9988.05775702964,47.15,47.16,47.06,47.07,9988.0578
2009-06-16 12:35:00,47.08,47.17,47.02,47.03,13896.42818369341,47.08,47.17,47.02,47.03,13896.4282
2009-06-16 12:40:00,47.03,47.03,46.87,46.92,14439.257409618936,47.03,47.03,46.87,46.92,14439.2574
2009-06-16 12:45:00,46.92,46.93,46.74,46.76,31049.831722939965,46.92,46.93,46.74,46.76,31049.8317
2009-06-16 12:50:00,46.76,46.87,46.76,46.87,24970.144392574097,46.76,46.87,46.76,46.87,24970.1444
2009-06-16 12:55:00,46.87,46.91,46.82,46.9,17153.403539246552,46.87,46.91,46.82,46.9,17153.4035
2009-06-16 13:00:00,46.91,46.93,46.79,46.9,11833.67712517642,46.91,46.93,46.79,46.9,11833.6771
2009-06-16 13:05:00,46.9,46.94,46.82,46.87,43534.90391922701,46.9,46.94,46.82,46.87,43534.9039
2009-06-16 13:10:00,46.88,46.95,46.87,46.92,22581.69579850179,46.88,46.95,46.87,46.92,22581.6958
2009-06-16 13:15:00,46.92,46.94,46.88,46.9,23233.09086961242,46.92,46.94,46.88,46.9,23233.0909
2009-06-16 13:20:00,46.9,46.93,46.82,46.84,24644.446857018786,46.9,46.93,46.82,46.84,24644.4469
2009-06-16 13:25:00,46.84,46.96,46.82,46.89,23993.05178590816,46.84,46.96,46.82,46.89,23993.0518
2009-06-16 13:30:00,46.89,46.89,46.81,46.87,12159.374660731732,46.89,46.89,46.81,46.87,12159.3747
2009-06-16 13:35:00,46.87,46.88,46.81,46.85,18781.891217023127,46.87,46.88,46.81,46.85,18781.8912
2009-06-16 13:40:00,46.85,47.01,46.83,47.01,27141.4612962762,46.85,47.01,46.83,47.01,27141.4613
2009-06-16 13:45:00,47.01,47.09,47.0,47.05,13462.164802952992,47.01,47.09,47.0,47.05,13462.1648
2009-06-16 13:50:00,47.05,47.05,46.97,46.99,17261.969384431657,47.05,47.05,46.97,46.99,17261.9694
2009-06-16 13:55:00,46.99,47.04,46.95,47.01,17696.232765172077,46.99,47.04,46.95,47.01,17696.2328
2009-06-16 14:00:00,47.01,47.11,46.98,47.11,18781.891217023127,47.01,47.11,46.98,47.11,18781.8912
2009-06-16 14:05:00,47.1,47.17,47.03,47.1,27467.158831831508,47.1,47.17,47.03,47.1,27467.1588
2009-06-16 14:10:00,47.1,47.16,47.04,47.14,19216.154597763543,47.1,47.16,47.04,47.14,19216.1546
2009-06-16 14:15:00,47.14,47.17,46.99,47.15,16936.271848876346,47.14,47.17,46.99,47.15,16936.2718
2009-06-16 14:20:00,47.15,47.16,47.08,47.09,12050.80881554663,47.15,47.16,47.08,47.09,12050.8088
2009-06-16 14:25:00,47.09,47.1,46.96,46.98,20953.20812072522,47.09,47.1,46.96,46.98,20953.2081
2009-06-16 14:30:00,46.99,47.01,46.85,47.01,29095.64650960808,46.99,47.01,46.85,47.01,29095.6465
2009-06-16 14:35:00,47.01,47.14,46.98,47.1,33438.28031701227,47.01,47.14,46.98,47.1,33438.2803
2009-06-16 14:40:00,47.09,47.19,47.07,47.12,21604.60319183585,47.09,47.19,47.07,47.12,21604.6032
2009-06-16 14:45:00,47.12,47.21,47.11,47.18,27792.85636738682,47.12,47.21,47.11,47.18,27792.8564
2009-06-16 14:50:00,47.2,47.29,47.18,47.22,31484.09510368038,47.2,47.29,47.18,47.22,31484.0951
2009-06-16 14:55:00,47.22,47.29,47.19,47.26,21496.037346650744,47.22,47.29,47.19,47.26,21496.0373
2009-06-16 15:00:00,47.26,47.32,47.21,47.26,19324.72044294865,47.26,47.32,47.21,47.26,19324.7204
2009-06-16 15:05:00,47.27,47.34,47.22,47.25,40712.19194441429,47.27,47.34,47.22,47.25,40712.1919
2009-06-16 15:10:00,47.25,47.26,47.2,47.21,36586.68982738031,47.25,47.26,47.2,47.21,36586.6898
2009-06-16 15:15:00,47.22,47.26,47.21,47.23,42340.67962219086,47.22,47.26,47.21,47.23,42340.6796
2009-06-16 15:20:00,47.24,47.24,47.21,47.22,21496.037346650744,47.24,47.24,47.21,47.22,21496.0373
2009-06-16 15:25:00,47.22,47.28,47.16,47.22,45597.654977744,47.22,47.28,47.16,47.22,45597.655
2009-06-16 15:30:00,47.22,47.31,47.21,47.27,51351.64477255456,47.22,47.31,47.21,47.27,51351.6448
2009-06-16 15:35:00,47.27,47.28,47.17,47.18,82510.04234067962,47.27,47.28,47.17,47.18,82510.0423
2009-06-16 15:40:00,47.18,47.2,47.08,47.08,63293.88774291608,47.18,47.2,47.08,47.08,63293.8877
2009-06-16 15:45:00,47.08,47.1,46.97,46.99,82618.60818586472,47.08,47.1,46.97,46.99,82618.6082
2009-06-16 15:50:00,46.99,47.04,46.97,46.99,57757.02963847574,46.99,47.04,46.97,46.99,57757.0296
2009-06-16 15:55:00,46.99,46.99,46.83,46.87,104223.21137770056,46.99,46.99,46.83,46.87,104223.2114
2009-06-17 09:30:00,46.36,47.2,46.15,47.15,33981.1095429378,46.36,47.2,46.15,47.15,33981.1095
2009-06-17 09:35:00,47.11,47.39,47.1,47.34,42232.11377700576,47.11,47.39,47.1,47.34,42232.1138
2009-06-17 09:40:00,47.34,47.65,47.34,47.53,37889.47996960156,47.34,47.65,47.34,47.53,37889.48
2009-06-17 09:45:00,47.5,47.52,47.39,47.46,20518.944739984803,47.5,47.52,47.39,47.46,20518.9447
2009-06-17 09:50:00,47.47,47.72,47.47,47.61,26707.197915535773,47.47,47.72,47.47,47.61,26707.1979
2009-06-17 09:55:00,47.6,47.64,47.52,47.6,31266.96341331017,47.6,47.64,47.52,47.6,31266.9634
2009-06-17 10:00:00,47.53,47.59,47.42,47.58,34741.070459233524,47.53,47.59,47.42,47.58,34741.0705
2009-06-17 10:05:00,47.58,47.61,47.42,47.49,34198.241233308,47.58,47.61,47.42,47.49,34198.2412
2009-06-17 10:10:00,47.47,47.57,47.46,47.51,29855.60742590381,47.47,47.57,47.46,47.51,29855.6074
2009-06-17 10:15:00,47.51,47.55,47.49,47.5,15524.915861469985,47.51,47.55,47.49,47.5,15524.9159
2009-06-17 10:20:00,47.48,47.62,47.48,47.52,13570.730648138097,47.48,47.62,47.48,47.52,13570.7306
2009-06-17 10:25:00,47.53,47.56,47.32,47.43,23558.788405167736,47.53,47.56,47.32,47.43,23558.7884
2009-06-17 10:30:00,47.46,47.46,47.36,47.42,16176.31093258061,47.46,47.46,47.36,47.42,16176.3109
2009-06-17 10:35:00,47.42,47.42,47.26,47.39,34741.070459233524,47.42,47.42,47.26,47.39,34741.0705
2009-06-17 10:40:00,47.4,47.49,47.31,47.31,25947.23699924004,47.4,47.49,47.31,47.31,25947.237
2009-06-17 10:45:00,47.3,47.41,47.3,47.34,16067.745087395506,47.3,47.41,47.3,47.34,16067.7451
2009-06-17 10:50:00,47.34,47.42,47.24,47.34,34849.63630441863,47.34,47.42,47.24,47.34,34849.6363
2009-06-17 10:55:00,47.34,47.42,47.31,47.36,59711.21485180762,47.34,47.42,47.31,47.36,59711.2149
2009-06-17 11:00:00,47.36,47.5,47.36,47.39,18130.496145912497,47.36,47.5,47.36,47.39,18130.4961
2009-06-17 11:05:00,47.4,47.4,47.26,47.26,13787.862338508306,47.4,47.4,47.26,47.26,13787.8623
2009-06-17 11:10:00,47.25,47.29,47.12,47.16,24753.012702203887,47.25,47.29,47.12,47.16,24753.0127
2009-06-17 11:15:00,47.15,47.39,47.15,47.38,24101.61763109326,47.15,47.39,47.15,47.38,24101.6176
2009-06-17 11:20:00,47.38,47.43,47.26,47.26,20627.510585169905,47.38,47.43,47.26,47.26,20627.5106
2009-06-17 11:25:00,47.27,47.42,47.24,47.24,17044.837694061447,47.27,47.42,47.24,47.24,17044.8377
2009-06-17 11:30:00,47.25,47.46,47.21,47.39,21713.169037020954,47.25,47.46,47.21,47.39,21713.169
2009-06-17 11:35:00,47.42,47.48,47.39,47.48,15850.613397025296,47.42,47.48,47.39,47.48,15850.6134
2009-06-17 11:40:00,47.48,47.59,47.47,47.59,11833.67712517642,47.48,47.59,47.47,47.59,11833.6771
2009-06-17 11:45:00,47.6,47.62,47.54,47.57,19867.549668874173,47.6,47.62,47.54,47.57,19867.5497
2009-06-17 11:50:00,47.58,47.72,47.57,47.7,16610.57431332103,47.58,47.72,47.57,47.7,16610.5743
2009-06-17 11:55:00,47.71,47.78,47.69,47.71,16936.271848876346,47.71,47.78,47.69,47.71,16936.2718
2009-06-17 12:00:00,47.72,47.74,47.66,47.74,42992.07469330149,47.72,47.74,47.66,47.74,42992.0747
2009-06-17 12:05:00,47.73,47.87,47.72,47.84,33763.97785256759,47.73,47.87,47.72,47.84,33763.9779
2009-06-17 12:10:00,47.83,47.98,47.82,47.92,37020.95320812073,47.83,47.98,47.82,47.92,37020.9532
2009-06-17 12:15:00,47.91,47.99,47.9,47.92,18999.022907393333,47.91,47.99,47.9,47.92,18999.0229
2009-06-17 12:20:00,47.93,48.07,47.92,48.0,26924.329605905983,47.93,48.07,47.92,48.0,26924.3296
2009-06-17 12:25:00,48.0,48.12,48.0,48.12,18021.930300727392,48.0,48.12,48.0,48.12,18021.9303
2009-06-17 12:30:00,48.12,48.14,48.06,48.09,21170.33981109543,48.12,48.14,48.06,48.09,21170.3398
2009-06-17 12:35:00,48.1,48.14,48.03,48.08,20193.24720442949,48.1,48.14,48.03,48.08,20193.2472
2009-06-17 12:40:00,48.07,48.17,48.04,48.15,20627.510585169905,48.07,48.17,48.04,48.15,20627.5106
2009-06-17 12:45:00,48.16,48.23,48.13,48.16,21387.47150146564,48.16,48.23,48.13,48.16,21387.4715
2009-06-17 12:50:00,48.16,48.16,47.98,48.0,47334.70850070568,48.16,48.16,47.98,48.0,47334.7085
2009-06-17 12:55:00,47.98,47.99,47.92,47.92,19650.417978503963,47.98,47.99,47.92,47.92,19650.418
2009-06-17 13:00:00,47.92,48.02,47.92,47.98,21170.33981109543,47.92,48.02,47.92,47.98,21170.3398
2009-06-17 13:05:00,47.98,48.04,47.97,48.04,13787.862338508306,47.98,48.04,47.97,48.04,13787.8623
2009-06-17 13:10:00,48.04,48.11,48.04,48.09,25295.84192812941,48.04,48.11,48.04,48.09,25295.8419
2009-06-17 13:15:00,48.08,48.13,48.05,48.08,10856.584518510475,48.08,48.13,48.05,48.08,10856.5845
2009-06-17 13:20:00,48.08,48.16,48.08,48.13,14547.82325480404,48.08,48.16,48.08,48.13,14547.8233
2009-06-17 13:25:00,48.12,48.19,48.1,48.19,10313.755292584952,48.12,48.19,48.1,48.19,10313.7553
2009-06-17 13:30:00,48.18,48.22,48.11,48.22,18239.0619910976,48.18,48.22,48.11,48.22,18239.062
2009-06-17 13:35:00,48.23,48.31,48.17,48.27,29312.77819997829,48.23,48.31,48.17,48.27,29312.7782
2009-06-17 13:40:00,48.29,48.38,48.27,48.38,26707.197915535773,48.29,48.38,48.27,48.38,26707.1979
2009-06-17 13:45:00,48.37,48.47,48.35,48.44,37129.51905330584,48.37,48.47,48.35,48.44,37129.5191
2009-06-17 13:50:00,48.45,48.47,48.28,48.29,28552.817283682554,48.45,48.47,48.28,48.29,28552.8173
2009-06-17 13:55:00,48.3,48.39,48.3,48.33,25187.276082944307,48.3,48.39,48.3,48.33,25187.2761
2009-06-17 14:00:00,48.32,48.33,48.25,48.25,31375.52925849528,48.32,48.33,48.25,48.25,31375.5293
2009-06-17 14:05:00,48.24,48.28,48.16,48.23,31266.96341331017,48.24,48.28,48.16,48.23,31266.9634
2009-06-17 14:10:00,48.23,48.27,48.22,48.27,15524.915861469985,48.23,48.27,48.22,48.27,15524.9159
2009-06-17 14:15:00,48.27,48.35,48.26,48.26,18781.891217023127,48.27,48.35,48.26,48.26,18781.8912
2009-06-17 14:20:00,48.25,48.31,48.24,48.29,13570.730648138097,48.25,48.31,48.24,48.29,13570.7306
2009-06-17 14:25:00,48.28,48.31,48.26,48.29,5645.423949625448,48.28,48.31,48.26,48.29,5645.4239
2009-06-17 14:30:00,48.3,48.3,48.13,48.14,25838.671154054937,48.3,48.3,48.13,48.14,25838.6712
2009-06-17 14:35:00,48.15,48.19,48.14,48.16,6731.082401476496,48.15,48.19,48.14,48.16,6731.0824
2009-06-17 14:40:00,48.14,48.16,48.07,48.09,10096.623602214744,48.14,48.16,48.07,48.09,10096.6236
2009-06-17 14:45:00,48.09,48.17,48.04,48.15,7599.609162957334,48.09,48.17,48.04,48.15,7599.6092
2009-06-17 14:50:00,48.14,48.15,48.1,48.12,10205.189447399847,48.14,48.15,48.1,48.12,10205.1894
2009-06-17 14:55:00,48.12,48.13,48.08,48.09,19976.11551405928,48.12,48.13,48.08,48.09,19976.1155
2009-06-17 15:00:00,48.1,48.17,48.05,48.11,13136.467267397677,48.1,48.17,48.05,48.11,13136.4673
2009-06-17 15:05:00,48.12,48.14,47.98,48.0,22798.827488872,48.12,48.14,47.98,48.0,22798.8275
2009-06-17 15:10:00,48.0,48.01,47.97,48.01,21604.60319183585,48.0,48.01,47.97,48.01,21604.6032
2009-06-17 15:15:00,48.01,48.06,47.97,48.04,15416.350016284878,48.01,48.06,47.97,48.04,15416.35
2009-06-17 15:20:00,48.04,48.08,48.02,48.08,25947.23699924004,48.04,48.08,48.02,48.08,25947.237
2009-06-17 15:25:00,48.08,48.1,47.91,47.92,30072.73911627402,48.08,48.1,47.91,47.92,30072.7391
2009-06-17 15:30:00,47.9,47.94,47.82,47.82,56345.67365106937,47.9,47.94,47.82,47.82,56345.6737
2009-06-17 15:35:00,47.83,47.9,47.78,47.87,53522.96167625665,47.83,47.9,47.78,47.87,53522.9617
2009-06-17 15:40:00,47.85,47.89,47.81,47.87,51568.77646292477,47.85,47.89,47.81,47.87,51568.7765
2009-06-17 15:45:00,47.87,47.9,47.78,47.89,44294.86483552275,47.87,47.9,47.78,47.89,44294.8648
2009-06-17 15:50:00,47.88,47.92,47.76,47.81,74041.90641624146,47.88,47.92,47.76,47.81,74041.9064
2009-06-17 15:55:00,47.81,47.95,47.56,47.67,165671.47975246987,47.81,47.95,47.56,47.67,165671.4798
2009-06-18 09:30:00,47.22,48.47,47.22,47.65,48528.93279774183,47.22,48.47,47.22,47.65,48528.9328
2009-06-18 09:35:00,47.71,47.87,47.63,47.67,27358.592986646403,47.71,47.87,47.63,47.67,27358.593
2009-06-18 09:40:00,47.68,47.68,47.34,47.39,21061.773965910324,47.68,47.68,47.34,47.39,21061.774
2009-06-18 09:45:00,47.34,47.45,47.34,47.44,11290.847899250895,47.34,47.45,47.34,47.44,11290.8479
2009-06-18 09:50:00,47.42,47.69,47.42,47.64,14113.55987406362,47.42,47.69,47.42,47.64,14113.5599
2009-06-18 09:55:00,47.66,47.85,47.6,47.82,27575.724677016613,47.66,47.85,47.6,47.82,27575.7247
2009-06-18 10:00:00,47.8,47.88,47.78,47.8,26164.368689610248,47.8,47.88,47.78,47.8,26164.3687
2009-06-18 10:05:00,47.8,47.91,47.75,47.89,19976.11551405928,47.8,47.91,47.75,47.89,19976.1155
2009-06-18 10:10:00,47.89,48.0,47.89,47.93,24970.144392574097,47.89,48.0,47.89,47.93,24970.1444
2009-06-18 10:15:00,47.95,48.07,47.92,47.97,21387.47150146564,47.95,48.07,47.92,47.97,21387.4715
2009-06-18 10:20:00,47.99,48.25,47.98,48.18,21278.90565628053,47.99,48.25,47.98,48.18,21278.9057
2009-06-18 10:25:00,48.18,48.23,48.15,48.16,19433.28628813376,48.18,48.23,48.15,48.16,19433.2863
2009-06-18 10:30:00,48.17,48.31,48.17,48.31,20084.681359244383,48.17,48.31,48.17,48.31,20084.6814
2009-06-18 10:35:00,48.3,48.36,48.26,48.35,20736.07643035501,48.3,48.36,48.26,48.35,20736.0764
2009-06-18 10:40:00,48.35,48.38,48.32,48.36,19867.549668874173,48.35,48.38,48.32,48.36,19867.5497
2009-06-18 10:45:00,48.38,48.42,48.34,48.39,9336.662685919013,48.38,48.42,48.34,48.39,9336.6627
2009-06-18 10:50:00,48.39,48.43,48.32,48.37,23884.48594072305,48.39,48.43,48.32,48.37,23884.4859
2009-06-18 10:55:00,48.36,48.37,48.27,48.32,13245.033112582782,48.36,48.37,48.27,48.32,13245.0331
2009-06-18 11:00:00,48.33,48.36,48.3,48.35,11182.282054065792,48.33,48.36,48.3,48.35,11182.2821
2009-06-18 11:05:00,48.36,48.37,48.26,48.26,14439.257409618936,48.36,48.37,48.26,48.26,14439.2574
2009-06-18 11:10:00,48.26,48.26,48.12,48.13,15416.350016284878,48.26,48.26,48.12,48.13,15416.35
2009-06-18 11:15:00,48.12,48.17,48.12,48.14,19976.11551405928,48.12,48.17,48.12,48.14,19976.1155
2009-06-18 11:20:00,48.15,48.16,48.02,48.02,17913.364455542287,48.15,48.16,48.02,48.02,17913.3645
2009-06-18 11:25:00,48.02,48.02,47.83,47.84,18999.022907393333,48.02,48.02,47.83,47.84,18999.0229
2009-06-18 11:30:00,47.82,47.85,47.7,47.71,21821.73488220606,47.82,47.85,47.7,47.71,21821.7349
2009-06-18 11:35:00,47.73,47.87,47.69,47.84,24427.31516664857,47.73,47.87,47.69,47.84,24427.3152
2009-06-18 11:40:00,47.85,47.86,47.76,47.76,16936.271848876346,47.85,47.86,47.76,47.76,16936.2718
2009-06-18 11:45:00,47.78,47.82,47.71,47.74,29421.344045163394,47.78,47.82,47.71,47.74,29421.344
2009-06-18 11:50:00,47.74,47.84,47.73,47.82,27792.85636738682,47.74,47.84,47.73,47.82,27792.8564
2009-06-18 11:55:00,47.81,47.93,47.81,47.84,15524.915861469985,47.81,47.93,47.81,47.84,15524.9159
2009-06-18 12:00:00,47.85,47.92,47.84,47.91,19650.417978503963,47.85,47.92,47.84,47.91,19650.418
2009-06-18 12:05:00,47.9,47.92,47.89,47.92,7382.477472587125,47.9,47.92,47.89,47.92,7382.4775
2009-06-18 12:10:00,47.92,47.95,47.92,47.92,8685.267614808381,47.92,47.95,47.92,47.92,8685.2676
2009-06-18 12:15:00,47.94,47.94,47.87,47.9,10205.189447399847,47.94,47.94,47.87,47.9,10205.1894
2009-06-18 12:20:00,47.88,47.99,47.86,47.97,13462.164802952992,47.88,47.99,47.86,47.97,13462.1648
2009-06-18 12:25:00,47.98,48.0,47.94,47.96,10748.018673325372,47.98,48.0,47.94,47.96,10748.0187
2009-06-18 12:30:00,47.94,47.99,47.94,47.99,6188.253175550972,47.94,47.99,47.94,47.99,6188.2532
2009-06-18 12:35:00,47.96,48.0,47.94,47.97,9879.491911844534,47.96,48.0,47.94,47.97,9879.4919
2009-06-18 12:40:00,47.98,48.0,47.93,47.93,6731.082401476496,47.98,48.0,47.93,47.93,6731.0824
2009-06-18 12:45:00,47.95,48.1,47.88,48.09,28769.948974052764,47.95,48.1,47.88,48.09,28769.949
2009-06-18 12:50:00,48.11,48.11,48.04,48.08,14982.086635544458,48.11,48.11,48.04,48.08,14982.0866
2009-06-18 12:55:00,48.08,48.16,48.07,48.16,11942.242970361523,48.08,48.16,48.07,48.16,11942.243
2009-06-18 13:00:00,48.16,48.19,48.16,48.16,9770.92606665943,48.16,48.19,48.16,48.16,9770.9261
2009-06-18 13:05:00,48.16,48.18,48.1,48.15,23558.788405167736,48.16,48.18,48.1,48.15,23558.7884
2009-06-18 13:10:00,48.16,48.16,48.1,48.11,14004.994028878516,48.16,48.16,48.1,48.11,14004.994
2009-06-18 13:15:00,48.11,48.12,48.03,48.08,14004.994028878516,48.11,48.12,48.03,48.08,14004.994
2009-06-18 13:20:00,48.08,48.1,48.06,48.06,20410.37889479969,48.08,48.1,48.06,48.06,20410.3789
2009-06-18 13:25:00,48.08,48.08,48.0,48.06,18673.325371838026,48.08,48.08,48.0,48.06,18673.3254
2009-06-18 13:30:00,48.07,48.11,48.02,48.08,27032.895451091088,48.07,48.11,48.02,48.08,27032.8955
2009-06-18 13:35:00,48.09,48.11,47.94,47.95,32895.45109108675,48.09,48.11,47.94,47.95,32895.4511
2009-06-18 13:40:00,47.96,48.04,47.92,48.03,17153.403539246552,47.96,48.04,47.92,48.03,17153.4035
2009-06-18 13:45:00,48.04,48.11,48.02,48.04,24210.18347627836,48.04,48.11,48.02,48.04,24210.1835
2009-06-18 13:50:00,48.04,48.1,48.03,48.09,9445.228531104114,48.04,48.1,48.03,48.09,9445.2285
2009-06-18 13:55:00,48.08,48.15,48.08,48.14,14113.55987406362,48.08,48.15,48.08,48.14,14113.5599
2009-06-18 14:00:00,48.14,48.19,48.09,48.1,20736.07643035501,48.14,48.19,48.09,48.1,20736.0764
2009-06-18 14:05:00,48.1,48.12,48.04,48.08,16936.271848876346,48.1,48.12,48.04,48.08,16936.2718
2009-06-18 14:10:00,48.07,48.09,47.99,48.05,13027.901422212572,48.07,48.09,47.99,48.05,13027.9014
2009-06-18 14:15:00,48.04,48.08,48.02,48.06,10639.452828140267,48.04,48.08,48.02,48.06,10639.4528
2009-06-18 14:20:00,48.06,48.08,47.97,48.02,14004.994028878516,48.06,48.08,47.97,48.02,14004.994
2009-06-18 14:25:00,48.02,48.02,47.94,47.99,13353.598957767888,48.02,48.02,47.94,47.99,13353.599
2009-06-18 14:30:00,47.98,48.01,47.85,47.9,20736.07643035501,47.98,48.01,47.85,47.9,20736.0764
2009-06-18 14:35:00,47.9,47.92,47.85,47.89,16284.876777765716,47.9,47.92,47.85,47.89,16284.8768
2009-06-18 14:40:00,47.91,47.98,47.89,47.92,23450.22255998263,47.91,47.98,47.89,47.92,23450.2226
2009-06-18 14:45:00,47.92,47.93,47.87,47.89,35283.89968515905,47.92,47.93,47.87,47.89,35283.8997
2009-06-18 14:50:00,47.89,47.93,47.86,47.86,16719.140158506136,47.89,47.93,47.86,47.86,16719.1402
2009-06-18 14:55:00,47.85,47.92,47.85,47.91,24535.88101183368,47.85,47.92,47.85,47.91,24535.881
2009-06-18 15:00:00,47.91,47.92,47.81,47.87,28335.685593312344,47.91,47.92,47.81,47.87,28335.6856
2009-06-18 15:05:00,47.89,47.93,47.89,47.92,19433.28628813376,47.89,47.93,47.89,47.92,19433.2863
2009-06-18 15:10:00,47.92,47.95,47.91,47.95,21170.33981109543,47.92,47.95,47.91,47.95,21170.3398
2009-06-18 15:15:00,47.96,48.07,47.95,48.02,27901.422212571924,47.96,48.07,47.95,48.02,27901.4222
2009-06-18 15:20:00,47.99,48.02,47.87,47.97,26815.76376072088,47.99,48.02,47.87,47.97,26815.7638
2009-06-18 15:25:00,47.98,48.0,47.92,47.94,21061.773965910324,47.98,48.0,47.92,47.94,21061.774
2009-06-18 15:30:00,47.94,48.02,47.94,47.96,24101.61763109326,47.94,48.02,47.94,47.96,24101.6176
2009-06-18 15:35:00,47.96,47.96,47.89,47.9,33872.54369775269,47.96,47.96,47.89,47.9,33872.5437
2009-06-18 15:40:00,47.91,47.98,47.88,47.93,36803.82151775052,47.91,47.98,47.88,47.93,36803.8215
2009-06-18 15:45:00,47.93,47.95,47.81,47.9,35066.76799478884,47.93,47.95,47.81,47.9,35066.768
2009-06-18 15:50:00,47.92,47.94,47.81,47.89,51460.21061773966,47.92,47.94,47.81,47.89,51460.2106
2009-06-18 15:55:00,47.89,47.91,47.82,47.89,66008.0338725437,47.89,47.91,47.82,47.89,66008.0339
2009-06-19 09:30:00,48.55,48.62,47.74,48.43,1073824.7747258714,48.55,48.62,47.74,48.43,1073824.7747
2009-06-19 09:35:00,48.43,48.71,48.43,48.6,54282.92259255239,48.43,48.71,48.43,48.6,54282.9226
2009-06-19 09:40:00,48.63,48.63,48.18,48.22,37780.91412441646,48.63,48.63,48.18,48.22,37780.9141
2009-06-19 09:45:00,48.25,48.37,48.2,48.36,23233.09086961242,48.25,48.37,48.2,48.36,23233.0909
2009-06-19 09:50:00,48.35,48.45,48.31,48.4,34849.63630441863,48.35,48.45,48.31,48.4,34849.6363
2009-06-19 09:55:00,48.4,48.61,48.39,48.52,27141.4612962762,48.4,48.61,48.39,48.52,27141.4613
2009-06-19 10:00:00,48.52,48.52,48.38,48.39,21170.33981109543,48.52,48.52,48.38,48.39,21170.3398
2009-06-19 10:05:00,48.39,48.57,48.39,48.48,22581.69579850179,48.39,48.57,48.39,48.48,22581.6958
2009-06-19 10:10:00,48.47,48.57,48.31,48.35,58299.85886440126,48.47,48.57,48.31,48.35,58299.8589
2009-06-19 10:15:00,48.33,48.4,48.27,48.27,16176.31093258061,48.33,48.4,48.27,48.27,16176.3109
2009-06-19 10:20:00,48.27,48.3,48.17,48.28,24101.61763109326,48.27,48.3,48.17,48.28,24101.6176
2009-06-19 10:25:00,48.27,48.28,48.17,48.17,23450.22255998263,48.27,48.28,48.17,48.17,23450.2226
2009-06-19 10:30:00,48.18,48.34,48.15,48.24,33763.97785256759,48.18,48.34,48.15,48.24,33763.9779
2009-06-19 10:35:00,48.24,48.24,48.13,48.13,13245.033112582782,48.24,48.24,48.13,48.13,13245.0331
2009-06-19 10:40:00,48.12,48.14,48.05,48.07,14330.69156443383,48.12,48.14,48.05,48.07,14330.6916
2009-06-19 10:45:00,48.08,48.08,48.03,48.04,16719.140158506136,48.08,48.08,48.03,48.04,16719.1402
2009-06-19 10:50:00,48.02,48.2,48.01,48.19,18999.022907393333,48.02,48.2,48.01,48.19,18999.0229
2009-06-19 10:55:00,48.2,48.24,48.12,48.12,25078.7102377592,48.2,48.24,48.12,48.12,25078.7102
2009-06-19 11:00:00,48.12,48.15,48.1,48.1,14439.257409618936,48.12,48.15,48.1,48.1,14439.2574
2009-06-19 11:05:00,48.1,48.1,48.06,48.06,14222.125719248725,48.1,48.1,48.06,48.06,14222.1257
2009-06-19 11:10:00,48.06,48.06,48.03,48.04,12702.203886657258,48.06,48.06,48.03,48.04,12702.2039
2009-06-19 11:15:00,48.04,48.06,48.0,48.02,9010.965150363696,48.04,48.06,48.0,48.02,9010.9652
2009-06-19 11:20:00,48.02,48.03,47.96,48.01,27792.85636738682,48.02,48.03,47.96,48.01,27792.8564
2009-06-19 11:25:00,48.01,48.02,47.84,47.87,66333.73140809902,48.01,48.02,47.84,47.87,66333.7314
2009-06-19 11:30:00,47.87,47.9,47.8,47.82,17261.969384431657,47.87,47.9,47.8,47.82,17261.9694
2009-06-19 11:35:00,47.82,47.92,47.82,47.92,7708.175008142439,47.82,47.92,47.82,47.92,7708.175
2009-06-19 11:40:00,47.89,47.93,47.85,47.88,29855.60742590381,47.89,47.93,47.85,47.88,29855.6074
2009-06-19 11:45:00,47.89,47.93,47.86,47.87,16936.271848876346,47.89,47.93,47.86,47.87,16936.2718
2009-06-19 11:50:00,47.87,48.0,47.86,47.99,12919.335577027468,47.87,48.0,47.86,47.99,12919.3356
2009-06-19 11:55:00,47.98,48.01,47.97,47.99,11290.847899250895,47.98,48.01,47.97,47.99,11290.8479
2009-06-19 12:00:00,47.98,47.99,47.94,47.96,13136.467267397677,47.98,47.99,47.94,47.96,13136.4673
2009-06-19 12:05:00,47.97,47.99,47.84,47.88,24318.749321463467,47.97,47.99,47.84,47.88,24318.7493
2009-06-19 12:10:00,47.9,47.98,47.82,47.98,23884.48594072305,47.9,47.98,47.82,47.98,23884.4859
2009-06-19 12:15:00,47.95,47.95,47.84,47.93,17587.666919986972,47.95,47.95,47.84,47.93,17587.6669
2009-06-19 12:20:00,47.93,47.95,47.9,47.9,18130.496145912497,47.93,47.95,47.9,47.9,18130.4961
2009-06-19 12:25:00,47.91,47.92,47.84,47.87,15090.652480729565,47.91,47.92,47.84,47.87,15090.6525
2009-06-19 12:30:00,47.87,47.91,47.84,47.87,11399.413744436,47.87,47.91,47.84,47.87,11399.4137
2009-06-19 12:35:00,47.84,47.91,47.83,47.89,10096.623602214744,47.84,47.91,47.83,47.89,10096.6236
2009-06-19 12:40:00,47.87,47.91,47.86,47.89,6622.516556291391,47.87,47.91,47.86,47.89,6622.5166
2009-06-19 12:45:00,47.91,47.92,47.79,47.79,13136.467267397677,47.91,47.92,47.79,47.79,13136.4673
2009-06-19 12:50:00,47.79,47.84,47.78,47.84,9119.5309955488,47.79,47.84,47.78,47.84,9119.531
2009-06-19 12:55:00,47.84,47.86,47.63,47.69,37129.51905330584,47.84,47.86,47.63,47.69,37129.5191
2009-06-19 13:00:00,47.67,47.82,47.66,47.8,25295.84192812941,47.67,47.82,47.66,47.8,25295.8419
2009-06-19 13:05:00,47.79,47.83,47.78,47.82,19976.11551405928,47.79,47.83,47.78,47.82,19976.1155
2009-06-19 13:10:00,47.82,47.9,47.81,47.9,14439.257409618936,47.82,47.9,47.81,47.9,14439.2574
2009-06-19 13:15:00,47.89,47.9,47.88,47.89,6622.516556291391,47.89,47.9,47.88,47.89,6622.5166
2009-06-19 13:20:00,47.9,47.9,47.83,47.87,4559.7654977744005,47.9,47.9,47.83,47.87,4559.7655
2009-06-19 13:25:00,47.87,47.87,47.78,47.85,10748.018673325372,47.87,47.87,47.78,47.85,10748.0187
2009-06-19 13:30:00,47.84,47.89,47.84,47.87,7816.740853327544,47.84,47.89,47.84,47.87,7816.7409
2009-06-19 13:35:00,47.87,47.89,47.82,47.84,16176.31093258061,47.87,47.89,47.82,47.84,16176.3109
2009-06-19 13:40:00,47.84,47.89,47.82,47.87,33112.58278145696,47.84,47.89,47.82,47.87,33112.5828
2009-06-19 13:45:00,47.86,47.89,47.8,47.81,21061.773965910324,47.86,47.89,47.8,47.81,21061.774
2009-06-19 13:50:00,47.81,47.81,47.71,47.76,60471.17576810336,47.81,47.81,47.71,47.76,60471.1758
2009-06-19 13:55:00,47.77,47.77,47.68,47.73,42992.07469330149,47.77,47.77,47.68,47.73,42992.0747
2009-06-19 14:00:00,47.72,47.76,47.63,47.65,45271.95744218869,47.72,47.76,47.63,47.65,45271.9574
2009-06-19 14:05:00,47.62,47.67,47.54,47.62,52111.605688850286,47.62,47.67,47.54,47.62,52111.6057
2009-06-19 14:10:00,47.62,47.63,47.47,47.49,53848.659211811966,47.62,47.63,47.47,47.49,53848.6592
2009-06-19 14:15:00,47.48,47.58,47.45,47.55,23233.09086961242,47.48,47.58,47.45,47.55,23233.0909
2009-06-19 14:20:00,47.55,47.56,47.34,47.4,28009.98805775703,47.55,47.56,47.34,47.4,28009.9881
2009-06-19 14:25:00,47.41,47.46,47.37,47.41,9119.5309955488,47.41,47.46,47.37,47.41,9119.531
2009-06-19 14:30:00,47.4,47.53,47.4,47.51,15742.04755184019,47.4,47.53,47.4,47.51,15742.0476
2009-06-19 14:35:00,47.5,47.52,47.43,47.5,21930.300727391164,47.5,47.52,47.43,47.5,21930.3007
2009-06-19 14:40:00,47.5,47.55,47.48,47.54,27684.29052220172,47.5,47.55,47.48,47.54,27684.2905
2009-06-19 14:45:00,47.55,47.6,47.52,47.6,18673.325371838026,47.55,47.6,47.52,47.6,18673.3254
2009-06-19 14:50:00,47.6,47.66,47.57,47.63,22255.99826294648,47.6,47.66,47.57,47.63,22255.9983
2009-06-19 14:55:00,47.63,47.66,47.59,47.63,32244.05601997612,47.63,47.66,47.59,47.63,32244.056
2009-06-19 15:00:00,47.65,47.74,47.61,47.61,20736.07643035501,47.65,47.74,47.61,47.61,20736.0764
2009-06-19 15:05:00,47.61,47.68,47.61,47.68,19324.72044294865,47.61,47.68,47.61,47.68,19324.7204
2009-06-19 15:10:00,47.67,47.75,47.64,47.66,27250.02714146129,47.67,47.75,47.64,47.66,27250.0271
2009-06-19 15:15:00,47.66,47.76,47.64,47.68,34849.63630441863,47.66,47.76,47.64,47.68,34849.6363
2009-06-19 15:20:00,47.68,47.69,47.61,47.61,41255.02117033981,47.68,47.69,47.61,47.61,41255.0212
2009-06-19 15:25:00,47.61,47.69,47.58,47.68,50917.38139181414,47.61,47.69,47.58,47.68,50917.3814
2009-06-19 15:30:00,47.66,47.78,47.66,47.76,50591.68385625882,47.66,47.78,47.66,47.76,50591.6839
2009-06-19 15:35:00,47.76,47.8,47.71,47.76,45054.82575181848,47.76,47.8,47.71,47.76,45054.8258
2009-06-19 15:40:00,47.75,47.77,47.69,47.73,46140.484203669526,47.75,47.77,47.69,47.73,46140.4842
2009-06-19 15:45:00,47.73,47.77,47.57,47.77,66116.59971772881,47.73,47.77,47.57,47.77,66116.5997
2009-06-19 15:50:00,47.77,47.85,47.74,47.84,94886.54869178156,47.77,47.85,47.74,47.84,94886.5487
2009-06-19 15:55:00,47.83,47.84,47.57,47.65,194224.2970361524,47.83,47.84,47.57,47.65,194224.297
2009-06-22 09:30:00,46.64,47.01,46.55,46.84,108565.84518510476,46.64,47.01,46.55,46.84,108565.8452
2009-06-22 09:35:00,46.82,46.91,46.56,46.66,87504.07121919445,46.82,46.91,46.56,46.66,87504.0712
2009-06-22 09:40:00,46.66,46.69,46.2,46.28,114971.23005102597,46.66,46.69,46.2,46.28,114971.2301
2009-06-22 09:45:00,46.27,46.28,46.06,46.09,60145.47823254804,46.27,46.28,46.06,46.09,60145.4782
2009-06-22 09:50:00,46.09,46.12,45.92,45.96,190424.49245467372,46.09,46.12,45.92,45.96,190424.4925
2009-06-22 09:55:00,45.95,45.95,45.83,45.91,73064.81380957551,45.95,45.95,45.83,45.91,73064.8138
2009-06-22 10:00:00,45.91,45.91,45.79,45.85,157746.17305395723,45.91,45.91,45.79,45.85,157746.1731
2009-06-22 10:05:00,45.86,45.87,45.73,45.74,104223.21137770056,45.86,45.87,45.73,45.74,104223.2114
2009-06-22 10:10:00,45.74,45.74,45.47,45.58,205189.447399848,45.74,45.74,45.47,45.58,205189.4474
2009-06-22 10:15:00,45.58,45.61,45.47,45.49,74367.60395179677,45.58,45.61,45.47,45.49,74367.604
2009-06-22 10:20:00,45.48,45.51,45.24,45.28,141027.0328954511,45.48,45.51,45.24,45.28,141027.0329
2009-06-22 10:25:00,45.28,45.36,45.17,45.29,76756.05254586907,45.28,45.36,45.17,45.29,76756.0525
2009-06-22 10:30:00,45.31,45.38,45.29,45.36,83487.13494734556,45.31,45.38,45.29,45.36,83487.1349
2009-06-22 10:35:00,45.35,45.39,45.33,45.35,72630.5504288351,45.35,45.39,45.33,45.35,72630.5504
2009-06-22 10:40:00,45.35,45.47,45.35,45.41,35392.465530344154,45.35,45.47,45.35,45.41,35392.4655
2009-06-22 10:45:00,45.4,45.47,45.36,45.4,81315.81804364348,45.4,45.47,45.36,45.4,81315.818
2009-06-22 10:50:00,45.41,45.51,45.4,45.46,41906.41624145044,45.41,45.51,45.4,45.46,41906.4162
2009-06-22 10:55:00,45.45,45.5,45.29,45.35,77190.31592660949,45.45,45.5,45.29,45.35,77190.3159
2009-06-22 11:00:00,45.35,45.47,45.32,45.46,69047.87753772663,45.35,45.47,45.32,45.46,69047.8775
2009-06-22 11:05:00,45.47,45.5,45.44,45.44,125936.38041472153,45.47,45.5,45.44,45.44,125936.3804
2009-06-22 11:10:00,45.45,45.46,45.41,45.45,80338.72543697753,45.45,45.46,45.41,45.45,80338.7254
2009-06-22 11:15:00,45.46,45.5,45.43,45.47,33981.1095429378,45.46,45.5,45.43,45.47,33981.1095
2009-06-22 11:20:00,45.45,45.47,45.36,45.41,29964.173271088915,45.45,45.47,45.36,45.41,29964.1733
2009-06-22 11:25:00,45.41,45.49,45.36,45.36,37455.21658886115,45.41,45.49,45.36,45.36,37455.2166
2009-06-22 11:30:00,45.36,45.46,45.35,45.37,27032.895451091088,45.36,45.46,45.35,45.37,27032.8955
2009-06-22 11:35:00,45.35,45.46,45.32,45.44,45814.78666811421,45.35,45.46,45.32,45.44,45814.7867
2009-06-22 11:40:00,45.46,45.5,45.37,45.4,40820.7577895994,45.46,45.5,45.37,45.4,40820.7578
2009-06-22 11:45:00,45.41,45.44,45.34,45.34,29638.4757355336,45.41,45.44,45.34,45.34,29638.4757
2009-06-22 11:50:00,45.34,45.37,45.29,45.35,47986.10357181631,45.34,45.37,45.29,45.35,47986.1036
2009-06-22 11:55:00,45.35,45.36,45.23,45.24,45271.95744218869,45.35,45.36,45.23,45.24,45271.9574
2009-06-22 12:00:00,45.24,45.27,45.24,45.26,23667.35425035284,45.24,45.27,45.24,45.26,23667.3543
2009-06-22 12:05:00,45.26,45.27,45.09,45.12,94235.15362067094,45.26,45.27,45.09,45.12,94235.1536
2009-06-22 12:10:00,45.12,45.12,44.99,45.11,32026.924329605907,45.12,45.12,44.99,45.11,32026.9243
2009-06-22 12:15:00,45.12,45.25,45.11,45.23,21821.73488220606,45.12,45.25,45.11,45.23,21821.7349
2009-06-22 12:20:00,45.22,45.24,45.15,45.17,17261.969384431657,45.22,45.24,45.15,45.17,17261.9694
2009-06-22 12:25:00,45.17,45.23,45.14,45.19,30832.700032569755,45.17,45.23,45.14,45.19,30832.7
2009-06-22 12:30:00,45.19,45.21,45.16,45.16,52871.56660514602,45.19,45.21,45.16,45.16,52871.5666
2009-06-22 12:35:00,45.15,45.24,45.14,45.24,24970.144392574097,45.15,45.24,45.14,45.24,24970.1444
2009-06-22 12:40:00,45.24,45.3,45.22,45.26,27467.158831831508,45.24,45.3,45.22,45.26,27467.1588
2009-06-22 12:45:00,45.26,45.27,45.18,45.23,60688.307458473566,45.26,45.27,45.18,45.23,60688.3075
2009-06-22 12:50:00,45.23,45.26,45.22,45.23,19758.98382368907,45.23,45.26,45.22,45.23,19758.9838
2009-06-22 12:55:00,45.23,45.26,45.17,45.2,39409.40180219303,45.23,45.26,45.17,45.2,39409.4018
2009-06-22 13:00:00,45.21,45.24,45.19,45.23,29855.60742590381,45.21,45.24,45.19,45.23,29855.6074
2009-06-22 13:05:00,45.23,45.23,45.11,45.15,29964.173271088915,45.23,45.23,45.11,45.15,29964.1733
2009-06-22 13:10:00,45.15,45.15,44.85,44.85,115514.05927695148,45.15,45.15,44.85,44.85,115514.0593
2009-06-22 13:15:00,44.86,44.93,44.76,44.79,80338.72543697753,44.86,44.93,44.76,44.79,80338.7254
2009-06-22 13:20:00,44.79,44.89,44.79,44.86,45814.78666811421,44.79,44.89,44.79,44.86,45814.7867
2009-06-22 13:25:00,44.86,44.91,44.81,44.9,38975.13842145261,44.86,44.91,44.81,44.9,38975.1384
2009-06-22 13:30:00,44.9,45.05,44.89,45.05,26272.93453479536,44.9,45.05,44.89,45.05,26272.9345
2009-06-22 13:35:00,45.05,45.14,45.04,45.09,18021.930300727392,45.05,45.14,45.04,45.09,18021.9303
2009-06-22 13:40:00,45.09,45.19,45.09,45.15,32352.62186516122,45.09,45.19,45.09,45.15,32352.6219
2009-06-22 13:45:00,45.16,45.3,45.13,45.3,36152.42644663989,45.16,45.3,45.13,45.3,36152.4264
2009-06-22 13:50:00,45.3,45.32,45.18,45.26,36043.860601454784,45.3,45.32,45.18,45.26,36043.8606
2009-06-22 13:55:00,45.26,45.27,45.15,45.21,32895.45109108675,45.26,45.27,45.15,45.21,32895.4511
2009-06-22 14:00:00,45.21,45.3,45.19,45.26,31918.3584844208,45.21,45.3,45.19,45.26,31918.3585
2009-06-22 14:05:00,45.27,45.28,45.23,45.26,41472.15286071002,45.27,45.28,45.23,45.26,41472.1529
2009-06-22 14:10:00,45.26,45.29,45.19,45.24,36695.25567256541,45.26,45.29,45.19,45.24,36695.2557
2009-06-22 14:15:00,45.24,45.27,45.21,45.25,19758.98382368907,45.24,45.27,45.21,45.25,19758.9838
2009-06-22 14:20:00,45.25,45.31,45.24,45.29,46357.615894039736,45.25,45.31,45.24,45.29,46357.6159
2009-06-22 14:25:00,45.28,45.31,45.21,45.24,56237.10780588427,45.28,45.31,45.21,45.24,56237.1078
2009-06-22 14:30:00,45.23,45.39,45.23,45.34,53197.264140701336,45.23,45.39,45.23,45.34,53197.2641
2009-06-22 14:35:00,45.33,45.5,45.3,45.45,31809.792639235697,45.33,45.5,45.3,45.45,31809.7926
2009-06-22 14:40:00,45.45,45.45,45.37,45.4,24318.749321463467,45.45,45.45,45.37,45.4,24318.7493
2009-06-22 14:45:00,45.39,45.42,45.34,45.41,21713.169037020954,45.39,45.42,45.34,45.41,21713.169
2009-06-22 14:50:00,45.41,45.42,45.35,45.37,31809.792639235697,45.41,45.42,45.35,45.37,31809.7926
2009-06-22 14:55:00,45.37,45.48,45.35,45.4,40386.49440885898,45.37,45.48,45.35,45.4,40386.4944
2009-06-22 15:00:00,45.41,45.41,45.31,45.33,60145.47823254804,45.41,45.41,45.31,45.33,60145.4782
2009-06-22 15:05:00,45.34,45.36,45.28,45.36,31158.39756812507,45.34,45.36,45.28,45.36,31158.3976
2009-06-22 15:10:00,45.35,45.37,45.23,45.24,53957.22505699707,45.35,45.37,45.23,45.24,53957.2251
2009-06-22 15:15:00,45.25,45.37,45.19,45.33,57431.33210292042,45.25,45.37,45.19,45.33,57431.3321
2009-06-22 15:20:00,45.33,45.38,45.31,45.37,45923.35251329932,45.33,45.38,45.31,45.37,45923.3525
2009-06-22 15:25:00,45.37,45.37,45.32,45.34,93149.49516881988,45.37,45.37,45.32,45.34,93149.4952
2009-06-22 15:30:00,45.35,45.45,45.34,45.42,110628.59624362177,45.35,45.45,45.34,45.42,110628.5962
2009-06-22 15:35:00,45.43,45.52,45.42,45.52,60796.87330365867,45.43,45.52,45.42,45.52,60796.8733
2009-06-22 15:40:00,45.5,45.56,45.46,45.46,74693.30148735209,45.5,45.56,45.46,45.46,74693.3015
2009-06-22 15:45:00,45.46,45.49,45.35,45.36,88481.16382586039,45.46,45.49,45.35,45.36,88481.1638
2009-06-22 15:50:00,45.37,45.41,45.34,45.37,68830.74584735642,45.37,45.41,45.34,45.37,68830.7458
2009-06-22 15:55:00,45.38,45.39,45.23,45.24,207469.33014873523,45.38,45.39,45.23,45.24,207469.3301
2009-06-23 09:30:00,45.9,45.9,45.37,45.39,86092.71523178808,45.9,45.9,45.37,45.39,86092.7152
2009-06-23 09:35:00,45.37,45.45,45.18,45.25,41146.45532515471,45.37,45.45,45.18,45.25,41146.4553
2009-06-23 09:40:00,45.26,45.4,45.26,45.3,37129.51905330584,45.26,45.4,45.26,45.3,37129.5191
2009-06-23 09:45:00,45.31,45.39,45.27,45.29,37020.95320812073,45.31,45.39,45.27,45.29,37020.9532
2009-06-23 09:50:00,45.27,45.35,45.25,45.31,43534.90391922701,45.27,45.35,45.25,45.31,43534.9039
2009-06-23 09:55:00,45.32,45.35,45.27,45.32,36152.42644663989,45.32,45.35,45.27,45.32,36152.4264
2009-06-23 10:00:00,45.31,45.35,45.2,45.23,46140.484203669526,45.31,45.35,45.2,45.23,46140.4842
2009-06-23 10:05:00,45.24,45.24,45.07,45.12,34415.37292367821,45.24,45.24,45.07,45.12,34415.3729
2009-06-23 10:10:00,45.12,45.13,44.95,44.95,40169.36271848877,45.12,45.13,44.95,44.95,40169.3627
2009-06-23 10:15:00,44.96,44.96,44.77,44.84,65356.63880143307,44.96,44.96,44.77,44.84,65356.6388
2009-06-23 10:20:00,44.82,44.91,44.77,44.82,39626.53349256324,44.82,44.91,44.77,44.82,39626.5335
2009-06-23 10:25:00,44.8,44.85,44.77,44.79,46683.31342959505,44.8,44.85,44.77,44.79,46683.3134
2009-06-23 10:30:00,44.79,44.81,44.77,44.8,38758.0067310824,44.79,44.81,44.77,44.8,38758.0067
2009-06-23 10:35:00,44.8,44.83,44.78,44.79,58625.55639995658,44.8,44.83,44.78,44.79,58625.5564
2009-06-23 10:40:00,44.79,44.81,44.77,44.78,59928.34654217783,44.79,44.81,44.77,44.78,59928.3465
2009-06-23 10:45:00,44.79,44.8,44.67,44.68,68722.18000217131,44.79,44.8,44.67,44.68,68722.18
2009-06-23 10:50:00,44.69,44.76,44.67,44.73,38432.30919552709,44.69,44.76,44.67,44.73,38432.3092
2009-06-23 10:55:00,44.73,44.85,44.69,44.82,35283.89968515905,44.73,44.85,44.69,44.82,35283.8997
2009-06-23 11:00:00,44.82,44.85,44.77,44.8,16176.31093258061,44.82,44.85,44.77,44.8,16176.3109
2009-06-23 11:05:00,44.8,44.85,44.74,44.81,23124.52502442732,44.8,44.85,44.74,44.81,23124.525
2009-06-23 11:10:00,44.81,44.91,44.79,44.88,130387.58006731085,44.81,44.91,44.79,44.88,130387.5801
2009-06-23 11:15:00,44.87,44.94,44.87,44.91,14873.520790359353,44.87,44.94,44.87,44.91,14873.5208
2009-06-23 11:20:00,44.92,44.95,44.88,44.93,14656.389099989145,44.92,44.95,44.88,44.93,14656.3891
2009-06-23 11:25:00,44.93,44.96,44.89,44.89,11942.242970361523,44.93,44.96,44.89,44.89,11942.243
2009-06-23 11:30:00,44.88,44.97,44.87,44.93,11073.716208880687,44.88,44.97,44.87,44.93,11073.7162
2009-06-23 11:35:00,44.93,44.96,44.89,44.89,11725.111279991315,44.93,44.96,44.89,44.89,11725.1113
2009-06-23 11:40:00,44.89,44.92,44.86,44.89,13462.164802952992,44.89,44.92,44.86,44.89,13462.1648
2009-06-23 11:45:00,44.88,44.9,44.84,44.89,15524.915861469985,44.88,44.9,44.84,44.89,15524.9159
2009-06-23 11:50:00,44.89,44.89,44.86,44.89,13679.296493323202,44.89,44.89,44.86,44.89,13679.2965
2009-06-23 11:55:00,44.86,44.86,44.77,44.83,14547.82325480404,44.86,44.86,44.77,44.83,14547.8233
2009-06-23 12:00:00,44.84,44.85,44.76,44.78,16610.57431332103,44.84,44.85,44.76,44.78,16610.5743
2009-06-23 12:05:00,44.78,44.8,44.73,44.78,13787.862338508306,44.78,44.8,44.73,44.78,13787.8623
2009-06-23 12:10:00,44.77,44.8,44.77,44.78,6731.082401476496,44.77,44.8,44.77,44.78,6731.0824
2009-06-23 12:15:00,44.8,44.84,44.77,44.84,5862.555639995658,44.8,44.84,44.77,44.84,5862.5556
2009-06-23 12:20:00,44.84,44.89,44.83,44.85,8359.570079253068,44.84,44.89,44.83,44.85,8359.5701
2009-06-23 12:25:00,44.84,44.84,44.74,44.76,8251.004234067963,44.84,44.84,44.74,44.76,8251.0042
2009-06-23 12:30:00,44.76,44.85,44.76,44.76,24210.18347627836,44.76,44.85,44.76,44.76,24210.1835
2009-06-23 12:35:00,44.76,44.84,44.72,44.72,35175.333839973944,44.76,44.84,44.72,44.72,35175.3338
2009-06-23 12:40:00,44.72,44.78,44.7,44.77,11725.111279991315,44.72,44.78,44.7,44.77,11725.1113
2009-06-23 12:45:00,44.78,44.85,44.76,44.85,32352.62186516122,44.78,44.85,44.76,44.85,32352.6219
2009-06-23 12:50:00,44.85,44.88,44.77,44.81,20518.944739984803,44.85,44.88,44.77,44.81,20518.9447
2009-06-23 12:55:00,44.83,44.85,44.77,44.77,32244.05601997612,44.83,44.85,44.77,44.77,32244.056
2009-06-23 13:00:00,44.78,44.86,44.78,44.85,8902.399305178591,44.78,44.86,44.78,44.85,8902.3993
2009-06-23 13:05:00,44.86,44.87,44.77,44.83,15742.04755184019,44.86,44.87,44.77,44.83,15742.0476
2009-06-23 13:10:00,44.83,44.87,44.81,44.83,11507.979589621104,44.83,44.87,44.81,44.83,11507.9796
2009-06-23 13:15:00,44.82,44.88,44.81,44.86,10205.189447399847,44.82,44.88,44.81,44.86,10205.1894
2009-06-23 13:20:00,44.87,44.88,44.85,44.86,4994.02887851482,44.87,44.88,44.85,44.86,4994.0289
2009-06-23 13:25:00,44.87,44.87,44.84,44.85,8033.872543697753,44.87,44.87,44.84,44.85,8033.8725
2009-06-23 13:30:00,44.86,44.9,44.86,44.9,7165.345782216915,44.86,44.9,44.86,44.9,7165.3458
2009-06-23 13:35:00,44.89,44.91,44.89,44.89,9119.5309955488,44.89,44.91,44.89,44.89,9119.531
2009-06-23 13:40:00,44.89,44.89,44.8,44.86,13136.467267397677,44.89,44.89,44.8,44.86,13136.4673
2009-06-23 13:45:00,44.87,44.9,44.8,44.83,15850.613397025296,44.87,44.9,44.8,44.83,15850.6134
2009-06-23 13:50:00,44.83,44.88,44.82,44.83,13570.730648138097,44.83,44.88,44.82,44.83,13570.7306
2009-06-23 13:55:00,44.82,44.83,44.69,44.72,22473.12995331669,44.82,44.83,44.69,44.72,22473.13
2009-06-23 14:00:00,44.71,44.79,44.68,44.75,12376.506351101943,44.71,44.79,44.68,44.75,12376.5064
2009-06-23 14:05:00,44.74,44.77,44.71,44.77,9336.662685919013,44.74,44.77,44.71,44.77,9336.6627
2009-06-23 14:10:00,44.77,44.82,44.77,44.8,6948.214091846705,44.77,44.82,44.77,44.8,6948.2141
2009-06-23 14:15:00,44.8,44.88,44.79,44.82,10639.452828140267,44.8,44.88,44.79,44.82,10639.4528
2009-06-23 14:20:00,44.83,44.86,44.77,44.8,15307.784171099773,44.83,44.86,44.77,44.8,15307.7842
2009-06-23 14:25:00,44.79,44.89,44.78,44.86,21170.33981109543,44.79,44.89,44.78,44.86,21170.3398
2009-06-23 14:30:00,44.87,44.87,44.79,44.84,22255.99826294648,44.87,44.87,44.79,44.84,22255.9983
2009-06-23 14:35:00,44.84,44.85,44.72,44.75,16284.876777765716,44.84,44.85,44.72,44.75,16284.8768
2009-06-23 14:40:00,44.77,44.77,44.69,44.74,14873.520790359353,44.77,44.77,44.69,44.74,14873.5208
2009-06-23 14:45:00,44.74,44.81,44.74,44.79,9553.79437628922,44.74,44.81,44.74,44.79,9553.7944
2009-06-23 14:50:00,44.79,44.86,44.79,44.85,12050.80881554663,44.79,44.86,44.79,44.85,12050.8088
2009-06-23 14:55:00,44.84,44.9,44.77,44.86,43426.33807404191,44.84,44.9,44.77,44.86,43426.3381
2009-06-23 15:00:00,44.86,44.86,44.81,44.84,22473.12995331669,44.86,44.86,44.81,44.84,22473.13
2009-06-23 15:05:00,44.85,44.85,44.79,44.8,27032.895451091088,44.85,44.85,44.79,44.8,27032.8955
2009-06-23 15:10:00,44.81,44.89,44.79,44.89,24753.012702203887,44.81,44.89,44.79,44.89,24753.0127
2009-06-23 15:15:00,44.89,44.91,44.86,44.89,40277.92856367387,44.89,44.91,44.86,44.89,40277.9286
2009-06-23 15:20:00,44.89,44.9,44.81,44.83,34198.241233308,44.89,44.9,44.81,44.83,34198.2412
2009-06-23 15:25:00,44.83,44.91,44.83,44.87,40277.92856367387,44.83,44.91,44.83,44.87,40277.9286
2009-06-23 15:30:00,44.87,44.91,44.81,44.9,38866.57257626751,44.87,44.91,44.81,44.9,38866.5726
2009-06-23 15:35:00,44.89,44.9,44.84,44.86,39626.53349256324,44.89,44.9,44.84,44.86,39626.5335
2009-06-23 15:40:00,44.87,44.88,44.81,44.86,32569.75355553143,44.87,44.88,44.81,44.86,32569.7536
2009-06-23 15:45:00,44.86,44.89,44.82,44.89,66659.42894365433,44.86,44.89,44.82,44.89,66659.4289
2009-06-23 15:50:00,44.89,44.92,44.81,44.84,83161.43741179025,44.89,44.92,44.81,44.84,83161.4374
2009-06-23 15:55:00,44.83,44.89,44.77,44.89,150906.52480729562,44.83,44.89,44.77,44.89,150906.5248
2009-06-24 09:30:00,44.94,45.0,44.63,44.68,64379.54619476713,44.94,45.0,44.63,44.68,64379.5462
2009-06-24 09:35:00,44.72,44.72,44.44,44.54,39735.09933774835,44.72,44.72,44.44,44.54,39735.0993
2009-06-24 09:40:00,44.57,44.68,44.55,44.64,32026.924329605907,44.57,44.68,44.55,44.64,32026.9243
2009-06-24 09:45:00,44.62,44.67,44.58,44.63,34306.807078493104,44.62,44.67,44.58,44.63,34306.8071
2009-06-24 09:50:00,44.65,44.83,44.64,44.82,47986.10357181631,44.65,44.83,44.64,44.82,47986.1036
2009-06-24 09:55:00,44.81,44.83,44.67,44.67,39517.96764737814,44.81,44.83,44.67,44.67,39517.9676
2009-06-24 10:00:00,44.66,44.75,44.63,44.71,42774.94300293128,44.66,44.75,44.63,44.71,42774.943
2009-06-24 10:05:00,44.7,44.79,44.68,44.73,46791.87927478016,44.7,44.79,44.68,44.73,46791.8793
2009-06-24 10:10:00,44.73,44.84,44.71,44.77,63836.7169688416,44.73,44.84,44.71,44.77,63836.717
2009-06-24 10:15:00,44.77,44.81,44.67,44.67,50483.11801107372,44.77,44.81,44.67,44.67,50483.118
2009-06-24 10:20:00,44.66,44.81,44.66,44.79,90543.91488437736,44.66,44.81,44.66,44.79,90543.9149
2009-06-24 10:25:00,44.8,44.85,44.77,44.81,70350.66767994789,44.8,44.85,44.77,44.81,70350.6677
2009-06-24 10:30:00,44.82,44.84,44.79,44.84,79470.1986754967,44.82,44.84,44.79,44.84,79470.1987
2009-06-24 10:35:00,44.83,45.02,44.83,45.01,38758.0067310824,44.83,45.02,44.83,45.01,38758.0067
2009-06-24 10:40:00,45.01,45.03,44.94,45.03,26924.329605905983,45.01,45.03,44.94,45.03,26924.3296
2009-06-24 10:45:00,45.05,45.12,45.03,45.12,61882.53175550972,45.05,45.12,45.03,45.12,61882.5318
2009-06-24 10:50:00,45.12,45.25,45.12,45.19,57322.76625773532,45.12,45.25,45.12,45.19,57322.7663
2009-06-24 10:55:00,45.18,45.28,45.17,45.21,23233.09086961242,45.18,45.28,45.17,45.21,23233.0909
2009-06-24 11:00:00,45.18,45.24,45.16,45.17,18130.496145912497,45.18,45.24,45.16,45.17,18130.4961
2009-06-24 11:05:00,45.17,45.17,44.99,45.12,20301.8130496146,45.17,45.17,44.99,45.12,20301.813
2009-06-24 11:10:00,45.12,45.13,45.07,45.08,32352.62186516122,45.12,45.13,45.07,45.08,32352.6219
2009-06-24 11:15:00,45.08,45.15,45.08,45.12,21930.300727391164,45.08,45.15,45.08,45.12,21930.3007
2009-06-24 11:20:00,45.12,45.18,45.08,45.17,27358.592986646403,45.12,45.18,45.08,45.17,27358.593
2009-06-24 11:25:00,45.17,45.18,45.11,45.11,22255.99826294648,45.17,45.18,45.11,45.11,22255.9983
2009-06-24 11:30:00,45.12,45.15,45.11,45.12,9662.360221474324,45.12,45.15,45.11,45.12,9662.3602
2009-06-24 11:35:00,45.13,45.15,45.12,45.14,19650.417978503963,45.13,45.15,45.12,45.14,19650.418
2009-06-24 11:40:00,45.14,45.15,45.1,45.13,23667.35425035284,45.14,45.15,45.1,45.13,23667.3543
2009-06-24 11:45:00,45.13,45.14,45.11,45.12,19541.85213331886,45.13,45.14,45.11,45.12,19541.8521
2009-06-24 11:50:00,45.12,45.19,45.12,45.19,10530.886982955162,45.12,45.19,45.12,45.19,10530.887
2009-06-24 11:55:00,45.2,45.2,45.16,45.18,19107.58875257844,45.2,45.2,45.16,45.18,19107.5888
2009-06-24 12:00:00,45.17,45.18,45.14,45.14,16610.57431332103,45.17,45.18,45.14,45.14,16610.5743
2009-06-24 12:05:00,45.14,45.15,45.12,45.14,10313.755292584952,45.14,45.15,45.12,45.14,10313.7553
2009-06-24 12:10:00,45.14,45.16,45.12,45.15,14004.994028878516,45.14,45.16,45.12,45.15,14004.994
2009-06-24 12:15:00,45.15,45.21,45.12,45.21,30941.26587775486,45.15,45.21,45.12,45.21,30941.2659
2009-06-24 12:20:00,45.21,45.27,45.2,45.2,18890.45706220823,45.21,45.27,45.2,45.2,18890.4571
2009-06-24 12:25:00,45.19,45.2,45.15,45.17,21278.90565628053,45.19,45.2,45.15,45.17,21278.9057
2009-06-24 12:30:00,45.17,45.18,45.16,45.18,13679.296493323202,45.17,45.18,45.16,45.18,13679.2965
2009-06-24 12:35:00,45.17,45.19,45.16,45.16,20953.20812072522,45.17,45.19,45.16,45.16,20953.2081
2009-06-24 12:40:00,45.16,45.18,45.15,45.17,12593.638041472152,45.16,45.18,45.15,45.17,12593.638
2009-06-24 12:45:00,45.17,45.24,45.16,45.24,11833.67712517642,45.17,45.24,45.16,45.24,11833.6771
2009-06-24 12:50:00,45.24,45.31,45.24,45.3,16176.31093258061,45.24,45.31,45.24,45.3,16176.3109
2009-06-24 12:55:00,45.3,45.36,45.29,45.34,22798.827488872,45.3,45.36,45.29,45.34,22798.8275
2009-06-24 13:00:00,45.34,45.41,45.34,45.41,10639.452828140267,45.34,45.41,45.34,45.41,10639.4528
2009-06-24 13:05:00,45.41,45.41,45.36,45.37,10639.452828140267,45.41,45.41,45.36,45.37,10639.4528
2009-06-24 13:10:00,45.37,45.38,45.32,45.33,14004.994028878516,45.37,45.38,45.32,45.33,14004.994
2009-06-24 13:15:00,45.32,45.32,45.29,45.3,7273.91162740202,45.32,45.32,45.29,45.3,7273.9116
2009-06-24 13:20:00,45.29,45.31,45.27,45.3,14873.520790359353,45.29,45.31,45.27,45.3,14873.5208
2009-06-24 13:25:00,45.3,45.33,45.29,45.33,20084.681359244383,45.3,45.33,45.29,45.33,20084.6814
2009-06-24 13:30:00,45.33,45.35,45.3,45.35,23015.95917924221,45.33,45.35,45.3,45.35,23015.9592
2009-06-24 13:35:00,45.35,45.47,45.34,45.46,32244.05601997612,45.35,45.47,45.34,45.46,32244.056
2009-06-24 13:40:00,45.46,45.54,45.46,45.53,19976.11551405928,45.46,45.54,45.46,45.53,19976.1155
2009-06-24 13:45:00,45.54,45.57,45.52,45.53,22147.43241776137,45.54,45.57,45.52,45.53,22147.4324
2009-06-24 13:50:00,45.53,45.58,45.53,45.57,9553.79437628922,45.53,45.58,45.53,45.57,9553.7944
2009-06-24 13:55:00,45.56,45.59,45.47,45.48,14656.389099989145,45.56,45.59,45.47,45.48,14656.3891
2009-06-24 14:00:00,45.48,45.57,45.48,45.56,16067.745087395506,45.48,45.57,45.48,45.56,16067.7451
2009-06-24 14:05:00,45.56,45.56,45.49,45.5,11182.282054065792,45.56,45.56,45.49,45.5,11182.2821
2009-06-24 14:10:00,45.5,45.5,45.43,45.44,11073.716208880687,45.5,45.5,45.43,45.44,11073.7162
2009-06-24 14:15:00,45.44,45.44,45.2,45.35,32135.49017479101,45.44,45.44,45.2,45.35,32135.4902
2009-06-24 14:20:00,45.34,45.45,45.21,45.32,49506.025404407774,45.34,45.45,45.21,45.32,49506.0254
2009-06-24 14:25:00,45.32,45.47,45.12,45.17,50700.24970144393,45.32,45.47,45.12,45.17,50700.2497
2009-06-24 14:30:00,45.2,45.23,45.04,45.19,34632.50461404842,45.2,45.23,45.04,45.19,34632.5046
2009-06-24 14:35:00,45.19,45.22,45.07,45.1,28118.55390294213,45.19,45.22,45.07,45.1,28118.5539
2009-06-24 14:40:00,45.1,45.16,45.07,45.16,24427.31516664857,45.1,45.16,45.07,45.16,24427.3152
2009-06-24 14:45:00,45.16,45.21,45.12,45.17,20084.681359244383,45.16,45.21,45.12,45.17,20084.6814
2009-06-24 14:50:00,45.17,45.25,45.14,45.2,22255.99826294648,45.17,45.25,45.14,45.2,22255.9983
2009-06-24 14:55:00,45.2,45.31,45.16,45.17,20193.24720442949,45.2,45.31,45.16,45.17,20193.2472
2009-06-24 15:00:00,45.2,45.27,45.14,45.23,27250.02714146129,45.2,45.27,45.14,45.23,27250.0271
2009-06-24 15:05:00,45.22,45.22,45.04,45.1,36369.5581370101,45.22,45.22,45.04,45.1,36369.5581
2009-06-24 15:10:00,45.1,45.19,45.0,45.18,35392.465530344154,45.1,45.19,45.0,45.18,35392.4655
2009-06-24 15:15:00,45.19,45.27,45.17,45.21,30832.700032569755,45.19,45.27,45.17,45.21,30832.7
2009-06-24 15:20:00,45.21,45.31,45.17,45.3,32352.62186516122,45.21,45.31,45.17,45.3,32352.6219
2009-06-24 15:25:00,45.33,45.38,45.28,45.29,29964.173271088915,45.33,45.38,45.28,45.29,29964.1733
2009-06-24 15:30:00,45.31,45.47,45.3,45.46,32461.187710346327,45.31,45.47,45.3,45.46,32461.1877
2009-06-24 15:35:00,45.47,45.47,45.34,45.36,56019.97611551406,45.47,45.47,45.34,45.36,56019.9761
2009-06-24 15:40:00,45.36,45.39,45.26,45.34,42123.54793182065,45.36,45.39,45.26,45.34,42123.5479
2009-06-24 15:45:00,45.35,45.48,45.34,45.43,35826.728911084574,45.35,45.48,45.34,45.43,35826.7289
2009-06-24 15:50:00,45.43,45.46,45.32,45.34,48854.63033329714,45.43,45.46,45.32,45.34,48854.6303
2009-06-24 15:55:00,45.35,45.42,45.15,45.34,100531.97264140702,45.35,45.42,45.15,45.34,100531.9726
2009-06-25 09:30:00,45.25,45.59,44.87,44.95,42340.67962219086,45.25,45.59,44.87,44.95,42340.6796
2009-06-25 09:35:00,44.98,45.12,44.77,44.9,46683.31342959505,44.98,45.12,44.77,44.9,46683.3134
2009-06-25 09:40:00,44.91,45.02,44.83,44.83,21170.33981109543,44.91,45.02,44.83,44.83,21170.3398
2009-06-25 09:45:00,44.88,44.95,44.77,44.95,34306.807078493104,44.88,44.95,44.77,44.95,34306.8071
2009-06-25 09:50:00,44.95,45.15,44.93,45.13,30832.700032569755,44.95,45.15,44.93,45.13,30832.7
2009-06-25 09:55:00,45.15,45.31,45.06,45.16,30507.00249701444,45.15,45.31,45.06,45.16,30507.0025
2009-06-25 10:00:00,45.17,45.63,45.17,45.52,91955.27087178374,45.17,45.63,45.17,45.52,91955.2709
2009-06-25 10:05:00,45.48,45.57,45.38,45.42,41906.41624145044,45.48,45.57,45.38,45.42,41906.4162
2009-06-25 10:10:00,45.43,45.59,45.43,45.5,40495.06025404408,45.43,45.59,45.43,45.5,40495.0603
2009-06-25 10:15:00,45.48,45.6,45.48,45.6,42992.07469330149,45.48,45.6,45.48,45.6,42992.0747
2009-06-25 10:20:00,45.6,45.73,45.59,45.73,18999.022907393333,45.6,45.73,45.59,45.73,18999.0229
2009-06-25 10:25:00,45.71,45.89,45.7,45.88,30941.26587775486,45.71,45.89,45.7,45.88,30941.2659
2009-06-25 10:30:00,45.9,45.93,45.79,45.93,23667.35425035284,45.9,45.93,45.79,45.93,23667.3543
2009-06-25 10:35:00,45.9,45.94,45.86,45.92,24318.749321463467,45.9,45.94,45.86,45.92,24318.7493
2009-06-25 10:40:00,45.92,45.92,45.77,45.78,16176.31093258061,45.92,45.92,45.77,45.78,16176.3109
2009-06-25 10:45:00,45.77,45.79,45.73,45.76,14439.257409618936,45.77,45.79,45.73,45.76,14439.2574
2009-06-25 10:50:00,45.76,45.83,45.76,45.8,11833.67712517642,45.76,45.83,45.76,45.8,11833.6771
2009-06-25 10:55:00,45.79,45.81,45.68,45.75,16176.31093258061,45.79,45.81,45.68,45.75,16176.3109
2009-06-25 11:00:00,45.76,45.8,45.66,45.78,12050.80881554663,45.76,45.8,45.66,45.78,12050.8088
2009-06-25 11:05:00,45.76,45.8,45.73,45.75,12050.80881554663,45.76,45.8,45.73,45.75,12050.8088
2009-06-25 11:10:00,45.75,45.75,45.62,45.67,15742.04755184019,45.75,45.75,45.62,45.67,15742.0476
2009-06-25 11:15:00,45.68,45.8,45.67,45.78,11290.847899250895,45.68,45.8,45.67,45.78,11290.8479
2009-06-25 11:20:00,45.8,45.81,45.76,45.8,20084.681359244383,45.8,45.81,45.76,45.8,20084.6814
2009-06-25 11:25:00,45.8,45.84,45.79,45.82,34306.807078493104,45.8,45.84,45.79,45.82,34306.8071
2009-06-25 11:30:00,45.82,45.91,45.82,45.91,30072.73911627402,45.82,45.91,45.82,45.91,30072.7391
2009-06-25 11:35:00,45.9,45.93,45.88,45.88,32026.924329605907,45.9,45.93,45.88,45.88,32026.9243
2009-06-25 11:40:00,45.89,45.96,45.88,45.95,22038.86657257627,45.89,45.96,45.88,45.95,22038.8666
2009-06-25 11:45:00,45.95,46.02,45.94,46.01,15850.613397025296,45.95,46.02,45.94,46.01,15850.6134
2009-06-25 11:50:00,45.99,46.05,45.96,46.04,13027.901422212572,45.99,46.05,45.96,46.04,13027.9014
2009-06-25 11:55:00,46.02,46.07,45.98,46.06,46140.484203669526,46.02,46.07,45.98,46.06,46140.4842
2009-06-25 12:00:00,46.04,46.09,45.98,45.99,36803.82151775052,46.04,46.09,45.98,45.99,36803.8215
2009-06-25 12:05:00,45.99,46.13,45.98,46.1,21821.73488220606,45.99,46.13,45.98,46.1,21821.7349
2009-06-25 12:10:00,46.09,46.11,46.07,46.1,18781.891217023127,46.09,46.11,46.07,46.1,18781.8912
2009-06-25 12:15:00,46.11,46.16,46.09,46.15,17261.969384431657,46.11,46.16,46.09,46.15,17261.9694
2009-06-25 12:20:00,46.15,46.15,46.01,46.15,37020.95320812073,46.15,46.15,46.01,46.15,37020.9532
2009-06-25 12:25:00,46.15,46.15,46.1,46.15,10530.886982955162,46.15,46.15,46.1,46.15,10530.887
2009-06-25 12:30:00,46.15,46.17,46.06,46.07,15416.350016284878,46.15,46.17,46.06,46.07,15416.35
2009-06-25 12:35:00,46.07,46.08,46.01,46.04,23884.48594072305,46.07,46.08,46.01,46.04,23884.4859
2009-06-25 12:40:00,46.04,46.1,46.03,46.09,12159.374660731732,46.04,46.1,46.03,46.09,12159.3747
2009-06-25 12:45:00,46.08,46.09,46.04,46.05,12376.506351101943,46.08,46.09,46.04,46.05,12376.5064
2009-06-25 12:50:00,46.05,46.06,46.03,46.05,13027.901422212572,46.05,46.06,46.03,46.05,13027.9014
2009-06-25 12:55:00,46.06,46.06,45.97,45.98,18781.891217023127,46.06,46.06,45.97,45.98,18781.8912
2009-06-25 13:00:00,45.97,46.05,45.94,46.01,32895.45109108675,45.97,46.05,45.94,46.01,32895.4511
2009-06-25 13:05:00,46.0,46.02,45.95,46.0,44403.430680707854,46.0,46.02,45.95,46.0,44403.4307
2009-06-25 13:10:00,46.01,46.02,45.96,45.98,22038.86657257627,46.01,46.02,45.96,45.98,22038.8666
2009-06-25 13:15:00,45.98,46.06,45.95,46.06,38323.74335034198,45.98,46.06,45.95,46.06,38323.7434
2009-06-25 13:20:00,46.05,46.05,45.94,46.01,24970.144392574097,46.05,46.05,45.94,46.01,24970.1444
2009-06-25 13:25:00,46.01,46.05,45.99,46.05,8142.438388882858,46.01,46.05,45.99,46.05,8142.4384
2009-06-25 13:30:00,46.05,46.09,45.96,45.99,17696.232765172077,46.05,46.09,45.96,45.99,17696.2328
2009-06-25 13:35:00,46.0,46.01,45.97,46.01,11616.54543480621,46.0,46.01,45.97,46.01,11616.5454
2009-06-25 13:40:00,46.02,46.02,45.88,45.88,26598.632070350668,46.02,46.02,45.88,45.88,26598.6321
2009-06-25 13:45:00,45.89,45.93,45.82,45.93,35609.597220714364,45.89,45.93,45.82,45.93,35609.5972
2009-06-25 13:50:00,45.93,45.98,45.88,45.96,15199.218325914668,45.93,45.98,45.88,45.96,15199.2183
2009-06-25 13:55:00,45.94,45.94,45.86,45.86,17913.364455542287,45.94,45.94,45.86,45.86,17913.3645
2009-06-25 14:00:00,45.87,45.95,45.87,45.94,26815.76376072088,45.87,45.95,45.87,45.94,26815.7638
2009-06-25 14:05:00,45.94,45.95,45.83,45.88,40495.06025404408,45.94,45.95,45.83,45.88,40495.0603
2009-06-25 14:10:00,45.87,45.94,45.79,45.81,21170.33981109543,45.87,45.94,45.79,45.81,21170.3398
2009-06-25 14:15:00,45.81,45.81,45.7,45.8,18456.19368146781,45.81,45.81,45.7,45.8,18456.1937
2009-06-25 14:20:00,45.78,45.82,45.77,45.82,9336.662685919013,45.78,45.82,45.77,45.82,9336.6627
2009-06-25 14:25:00,45.83,45.88,45.82,45.87,18999.022907393333,45.83,45.88,45.82,45.87,18999.0229
2009-06-25 14:30:00,45.88,45.94,45.87,45.89,14330.69156443383,45.88,45.94,45.87,45.89,14330.6916
2009-06-25 14:35:00,45.89,45.96,45.86,45.86,15199.218325914668,45.89,45.96,45.86,45.86,15199.2183
2009-06-25 14:40:00,45.88,45.93,45.82,45.92,21170.33981109543,45.88,45.93,45.82,45.92,21170.3398
2009-06-25 14:45:00,45.92,45.96,45.83,45.94,33872.54369775269,45.92,45.96,45.83,45.94,33872.5437
2009-06-25 14:50:00,45.94,45.98,45.9,45.96,24753.012702203887,45.94,45.98,45.9,45.96,24753.0127
2009-06-25 14:55:00,45.95,45.99,45.9,45.93,41797.85039626533,45.95,45.99,45.9,45.93,41797.8504
2009-06-25 15:00:00,45.93,46.01,45.9,45.92,23775.920095537946,45.93,46.01,45.9,45.92,23775.9201
2009-06-25 15:05:00,45.9,46.06,45.88,46.03,34089.675388122894,45.9,46.06,45.88,46.03,34089.6754
2009-06-25 15:10:00,46.04,46.07,46.0,46.01,26815.76376072088,46.04,46.07,46.0,46.01,26815.7638
2009-06-25 15:15:00,46.0,46.06,45.9,45.98,23993.05178590816,46.0,46.06,45.9,45.98,23993.0518
2009-06-25 15:20:00,45.97,46.02,45.96,45.98,26381.50037998045,45.97,46.02,45.96,45.98,26381.5004
2009-06-25 15:25:00,45.99,45.99,45.93,45.95,37563.782434046254,45.99,45.99,45.93,45.95,37563.7824
2009-06-25 15:30:00,45.95,45.97,45.84,45.85,51568.77646292477,45.95,45.97,45.84,45.85,51568.7765
2009-06-25 15:35:00,45.85,45.9,45.81,45.85,48746.06448811204,45.85,45.9,45.81,45.85,48746.0645
2009-06-25 15:40:00,45.86,45.88,45.82,45.86,33546.84616219738,45.86,45.88,45.82,45.86,33546.8462
2009-06-25 15:45:00,45.85,45.93,45.78,45.91,83595.70079253067,45.85,45.93,45.78,45.91,83595.7008
2009-06-25 15:50:00,45.92,46.0,45.92,45.99,64488.11203995223,45.92,46.0,45.92,45.99,64488.112
2009-06-25 15:55:00,45.99,46.05,45.93,46.04,159700.35826728912,45.99,46.05,45.93,46.04,159700.3583
2009-06-26 09:30:00,45.79,45.99,45.71,45.9,40929.3236347845,45.79,45.99,45.71,45.9,40929.3236
2009-06-26 09:35:00,45.87,45.91,45.63,45.68,24644.446857018786,45.87,45.91,45.63,45.68,24644.4469
2009-06-26 09:40:00,45.66,45.88,45.65,45.88,15524.915861469985,45.66,45.88,45.65,45.88,15524.9159
2009-06-26 09:45:00,45.9,45.9,45.73,45.78,16719.140158506136,45.9,45.9,45.73,45.78,16719.1402
2009-06-26 09:50:00,45.78,45.88,45.73,45.78,19976.11551405928,45.78,45.88,45.73,45.78,19976.1155
2009-06-26 09:55:00,45.79,45.82,45.65,45.66,13353.598957767888,45.79,45.82,45.65,45.66,13353.599
2009-06-26 10:00:00,45.67,45.87,45.66,45.87,8142.438388882858,45.67,45.87,45.66,45.87,8142.4384
2009-06-26 10:05:00,45.87,45.9,45.67,45.72,11942.242970361523,45.87,45.9,45.67,45.72,11942.243
2009-06-26 10:10:00,45.72,45.91,45.72,45.79,35935.29475626968,45.72,45.91,45.72,45.79,35935.2948
2009-06-26 10:15:00,45.81,45.86,45.8,45.86,3365.541200738248,45.81,45.86,45.8,45.86,3365.5412
2009-06-26 10:20:00,45.85,45.97,45.85,45.92,29855.60742590381,45.85,45.97,45.85,45.92,29855.6074
2009-06-26 10:25:00,45.92,45.94,45.81,45.86,36586.68982738031,45.92,45.94,45.81,45.86,36586.6898
2009-06-26 10:30:00,45.87,45.88,45.83,45.85,10313.755292584952,45.87,45.88,45.83,45.85,10313.7553
2009-06-26 10:35:00,45.85,45.94,45.82,45.83,26598.632070350668,45.85,45.94,45.82,45.83,26598.6321
2009-06-26 10:40:00,45.84,45.87,45.73,45.86,14004.994028878516,45.84,45.87,45.73,45.86,14004.994
2009-06-26 10:45:00,45.86,45.89,45.82,45.86,14764.95494517425,45.86,45.89,45.82,45.86,14764.9549
2009-06-26 10:50:00,45.87,45.87,45.82,45.82,7056.77993703181,45.87,45.87,45.82,45.82,7056.7799
2009-06-26 10:55:00,45.85,45.91,45.84,45.87,10205.189447399847,45.85,45.91,45.84,45.87,10205.1894
2009-06-26 11:00:00,45.87,45.88,45.79,45.81,8902.399305178591,45.87,45.88,45.79,45.81,8902.3993
2009-06-26 11:05:00,45.81,45.87,45.79,45.83,8793.833459993486,45.81,45.87,45.79,45.83,8793.8335
2009-06-26 11:10:00,45.83,45.94,45.82,45.92,17044.837694061447,45.83,45.94,45.82,45.92,17044.8377
2009-06-26 11:15:00,45.92,45.99,45.91,45.99,17044.837694061447,45.92,45.99,45.91,45.99,17044.8377
2009-06-26 11:20:00,46.01,46.03,45.92,45.94,27467.158831831508,46.01,46.03,45.92,45.94,27467.1588
2009-06-26 11:25:00,45.94,45.96,45.92,45.95,14330.69156443383,45.94,45.96,45.92,45.95,14330.6916
2009-06-26 11:30:00,45.96,45.96,45.93,45.96,12593.638041472152,45.96,45.96,45.93,45.96,12593.638
2009-06-26 11:35:00,45.96,45.98,45.94,45.96,31158.39756812507,45.96,45.98,45.94,45.96,31158.3976
2009-06-26 11:40:00,45.96,45.97,45.9,45.92,25078.7102377592,45.96,45.97,45.9,45.92,25078.7102
2009-06-26 11:45:00,45.91,45.96,45.86,45.96,12267.940505916838,45.91,45.96,45.86,45.96,12267.9405
2009-06-26 11:50:00,45.96,46.03,45.95,46.0,25838.671154054937,45.96,46.03,45.95,46.0,25838.6712
2009-06-26 11:55:00,46.01,46.02,45.94,45.97,23233.09086961242,46.01,46.02,45.94,45.97,23233.0909
2009-06-26 12:00:00,45.98,46.02,45.91,45.97,14330.69156443383,45.98,46.02,45.91,45.97,14330.6916
2009-06-26 12:05:00,45.96,45.96,45.85,45.86,17696.232765172077,45.96,45.96,45.85,45.86,17696.2328
2009-06-26 12:10:00,45.87,45.96,45.86,45.96,7056.77993703181,45.87,45.96,45.86,45.96,7056.7799
2009-06-26 12:15:00,45.98,45.98,45.93,45.94,16176.31093258061,45.98,45.98,45.93,45.94,16176.3109
2009-06-26 12:20:00,45.94,45.95,45.93,45.95,6405.384865921182,45.94,45.95,45.93,45.95,6405.3849
2009-06-26 12:25:00,45.95,46.05,45.95,46.03,13896.42818369341,45.95,46.05,45.95,46.03,13896.4282
2009-06-26 12:30:00,46.04,46.04,45.96,45.98,7708.175008142439,46.04,46.04,45.96,45.98,7708.175
2009-06-26 12:35:00,45.97,46.06,45.95,46.05,15850.613397025296,45.97,46.06,45.95,46.05,15850.6134
2009-06-26 12:40:00,46.05,46.06,46.02,46.04,18130.496145912497,46.05,46.06,46.02,46.04,18130.4961
2009-06-26 12:45:00,46.04,46.04,46.0,46.02,11616.54543480621,46.04,46.04,46.0,46.02,11616.5454
2009-06-26 12:50:00,46.02,46.04,45.95,45.97,12593.638041472152,46.02,46.04,45.95,45.97,12593.638
2009-06-26 12:55:00,45.96,45.97,45.95,45.96,8033.872543697753,45.96,45.97,45.95,45.96,8033.8725
2009-06-26 13:00:00,45.95,45.96,45.94,45.95,5319.726414070134,45.95,45.96,45.94,45.95,5319.7264
2009-06-26 13:05:00,45.96,45.97,45.95,45.97,10965.150363695582,45.96,45.97,45.95,45.97,10965.1504
2009-06-26 13:10:00,45.98,46.0,45.96,46.0,6513.950711106286,45.98,46.0,45.96,46.0,6513.9507
2009-06-26 13:15:00,46.0,46.03,45.96,46.03,5645.423949625448,46.0,46.03,45.96,46.03,5645.4239
2009-06-26 13:20:00,46.03,46.04,46.01,46.01,20953.20812072522,46.03,46.04,46.01,46.01,20953.2081
2009-06-26 13:25:00,46.03,46.15,46.01,46.1,29312.77819997829,46.03,46.15,46.01,46.1,29312.7782
2009-06-26 13:30:00,46.11,46.14,46.04,46.05,28987.08066442297,46.11,46.14,46.04,46.05,28987.0807
2009-06-26 13:35:00,46.04,46.07,45.98,46.06,12050.80881554663,46.04,46.07,45.98,46.06,12050.8088
2009-06-26 13:40:00,46.06,46.06,46.01,46.06,11725.111279991315,46.06,46.06,46.01,46.06,11725.1113
2009-06-26 13:45:00,46.06,46.06,46.04,46.05,8033.872543697753,46.06,46.06,46.04,46.05,8033.8725
2009-06-26 13:50:00,46.04,46.04,45.99,46.0,4016.936271848877,46.04,46.04,45.99,46.0,4016.9363
2009-06-26 13:55:00,46.01,46.04,45.99,46.01,14330.69156443383,46.01,46.04,45.99,46.01,14330.6916
2009-06-26 14:00:00,46.02,46.05,46.01,46.01,29529.9098903485,46.02,46.05,46.01,46.01,29529.9099
2009-06-26 14:05:00,46.02,46.03,46.0,46.01,19433.28628813376,46.02,46.03,46.0,46.01,19433.2863
2009-06-26 14:10:00,46.01,46.01,45.99,46.01,3691.2387362935615,46.01,46.01,45.99,46.01,3691.2387
2009-06-26 14:15:00,46.0,46.01,45.95,46.01,6079.687330365867,46.0,46.01,45.95,46.01,6079.6873
2009-06-26 14:20:00,45.98,46.01,45.96,45.96,5428.292259255239,45.98,46.01,45.96,45.96,5428.2923
2009-06-26 14:25:00,45.96,45.99,45.9,45.9,14656.389099989145,45.96,45.99,45.9,45.9,14656.3891
2009-06-26 14:30:00,45.9,45.92,45.82,45.91,19541.85213331886,45.9,45.92,45.82,45.91,19541.8521
2009-06-26 14:35:00,45.89,45.96,45.88,45.91,27901.422212571924,45.89,45.96,45.88,45.91,27901.4222
2009-06-26 14:40:00,45.91,45.93,45.86,45.87,22907.393334057106,45.91,45.93,45.86,45.87,22907.3933
2009-06-26 14:45:00,45.87,45.95,45.87,45.89,9879.491911844534,45.87,45.95,45.87,45.89,9879.4919
2009-06-26 14:50:00,45.89,45.95,45.88,45.93,9662.360221474324,45.89,45.95,45.88,45.93,9662.3602
2009-06-26 14:55:00,45.93,45.94,45.87,45.94,9228.096840733906,45.93,45.94,45.87,45.94,9228.0968
2009-06-26 15:00:00,45.93,46.0,45.92,45.95,51025.94723699924,45.93,46.0,45.92,45.95,51025.9472
2009-06-26 15:05:00,45.94,45.99,45.9,45.97,24644.446857018786,45.94,45.99,45.9,45.97,24644.4469
2009-06-26 15:10:00,45.97,45.97,45.93,45.94,24753.012702203887,45.97,45.97,45.93,45.94,24753.0127
2009-06-26 15:15:00,45.95,45.98,45.93,45.96,23558.788405167736,45.95,45.98,45.93,45.96,23558.7884
2009-06-26 15:20:00,45.97,46.07,45.97,46.06,38215.17750515688,45.97,46.07,45.97,46.06,38215.1775
2009-06-26 15:25:00,46.06,46.15,46.06,46.15,29964.173271088915,46.06,46.15,46.06,46.15,29964.1733
2009-06-26 15:30:00,46.15,46.16,46.06,46.07,39192.27011182282,46.15,46.16,46.06,46.07,39192.2701
2009-06-26 15:35:00,46.07,46.16,46.07,46.15,36369.5581370101,46.07,46.16,46.07,46.15,36369.5581
2009-06-26 15:40:00,46.15,46.18,46.09,46.17,81098.68635327327,46.15,46.18,46.09,46.17,81098.6864
2009-06-26 15:45:00,46.17,46.17,46.03,46.07,65030.94126587776,46.17,46.17,46.03,46.07,65030.9413
2009-06-26 15:50:00,46.07,46.27,46.04,46.06,249158.61469981543,46.07,46.27,46.04,46.06,249158.6147
2009-06-26 15:55:00,46.06,46.06,46.03,46.06,162523.07024210185,46.06,46.06,46.03,46.06,162523.0702
2009-06-29 09:30:00,44.0,44.49,43.84,44.02,237107.8058842688,44.0,44.49,43.84,44.02,237107.8059
2009-06-29 09:35:00,44.05,44.37,43.37,43.39,257192.4872435132,44.05,44.37,43.37,43.39,257192.4872
2009-06-29 09:40:00,43.38,43.95,43.17,43.29,433611.98566930846,43.38,43.95,43.17,43.29,433611.9857
2009-06-29 09:45:00,43.32,43.52,43.3,43.39,170448.3769406145,43.32,43.52,43.3,43.39,170448.3769
2009-06-29 09:50:00,43.41,43.5,43.09,43.27,180653.56638801435,43.41,43.5,43.09,43.27,180653.5664
2009-06-29 09:55:00,43.26,43.6,43.06,43.54,155683.42199544024,43.26,43.6,43.06,43.54,155683.422
2009-06-29 10:00:00,43.54,43.71,43.39,43.4,152100.74910433177,43.54,43.71,43.39,43.4,152100.7491
2009-06-29 10:05:00,43.41,43.43,43.29,43.37,160460.31918358486,43.41,43.43,43.29,43.37,160460.3192
2009-06-29 10:10:00,43.37,43.46,43.2,43.36,95537.9437628922,43.37,43.46,43.2,43.36,95537.9438
2009-06-29 10:15:00,43.38,43.5,43.21,43.31,88915.42720660081,43.38,43.5,43.21,43.31,88915.4272
2009-06-29 10:20:00,43.31,43.31,43.09,43.27,70459.233525133,43.31,43.31,43.09,43.27,70459.2335
2009-06-29 10:25:00,43.27,43.3,42.92,42.93,158831.83150580828,43.27,43.3,42.92,42.93,158831.8315
2009-06-29 10:30:00,42.94,43.1,42.8,43.05,187384.64878949084,42.94,43.1,42.8,43.05,187384.6488
2009-06-29 10:35:00,43.06,43.08,42.94,43.08,95646.50960807732,43.06,43.08,42.94,43.08,95646.5096
2009-06-29 10:40:00,43.1,43.12,43.02,43.1,63402.45358810118,43.1,43.12,43.02,43.1,63402.4536
2009-06-29 10:45:00,43.1,43.16,42.89,42.94,82510.04234067962,43.1,43.16,42.89,42.94,82510.0423
2009-06-29 10:50:00,42.95,42.97,42.82,42.84,85007.05677993703,42.95,42.97,42.82,42.84,85007.0568
2009-06-29 10:55:00,42.84,42.93,42.75,42.86,80121.59374660732,42.84,42.93,42.75,42.86,80121.5937
2009-06-29 11:00:00,42.86,42.98,42.82,42.82,74150.47226142656,42.86,42.98,42.82,42.82,74150.4723
2009-06-29 11:05:00,42.82,42.88,42.65,42.81,105200.30398436652,42.82,42.88,42.65,42.81,105200.304
2009-06-29 11:10:00,42.8,42.9,42.74,42.89,104657.474758441,42.8,42.9,42.74,42.89,104657.4748
2009-06-29 11:15:00,42.89,42.91,42.82,42.83,77190.31592660949,42.89,42.91,42.82,42.83,77190.3159
2009-06-29 11:20:00,42.85,42.89,42.79,42.8,68613.61415698621,42.85,42.89,42.79,42.8,68613.6142
2009-06-29 11:25:00,42.82,42.84,42.71,42.78,49288.89371403757,42.82,42.84,42.71,42.78,49288.8937
2009-06-29 11:30:00,42.79,42.79,42.7,42.73,59928.34654217783,42.79,42.79,42.7,42.73,59928.3465
2009-06-29 11:35:00,42.73,42.83,42.73,42.82,49506.025404407774,42.73,42.83,42.73,42.82,49506.0254
2009-06-29 11:40:00,42.83,42.85,42.77,42.83,32461.187710346327,42.83,42.85,42.77,42.83,32461.1877
2009-06-29 11:45:00,42.83,42.89,42.72,42.77,97817.8265117794,42.83,42.89,42.72,42.77,97817.8265
2009-06-29 11:50:00,42.78,42.9,42.73,42.87,63402.45358810118,42.78,42.9,42.73,42.87,63402.4536
2009-06-29 11:55:00,42.87,42.88,42.79,42.83,43752.03560959722,42.87,42.88,42.79,42.83,43752.0356
2009-06-29 12:00:00,42.81,42.89,42.77,42.87,90978.1782651178,42.81,42.89,42.77,42.87,90978.1783
2009-06-29 12:05:00,42.88,42.88,42.87,42.87,43643.46976441212,42.88,42.88,42.87,42.87,43643.4698
2009-06-29 12:10:00,42.88,42.9,42.85,42.89,86635.54445771361,42.88,42.9,42.85,42.89,86635.5445
2009-06-29 12:15:00,42.89,42.94,42.87,42.9,144826.83747692977,42.89,42.94,42.87,42.9,144826.8375
2009-06-29 12:20:00,42.9,42.98,42.88,42.96,55042.88350884812,42.9,42.98,42.88,42.96,55042.8835
2009-06-29 12:25:00,42.96,42.97,42.92,42.97,65682.33633698839,42.96,42.97,42.92,42.97,65682.3363
2009-06-29 12:30:00,42.97,43.1,42.97,43.02,78927.36944957117,42.97,43.1,42.97,43.02,78927.3694
2009-06-29 12:35:00,43.02,43.15,43.02,43.15,49614.59124959288,43.02,43.15,43.02,43.15,49614.5912
2009-06-29 12:40:00,43.15,43.21,43.1,43.2,57974.16132884595,43.15,43.21,43.1,43.2,57974.1613
2009-06-29 12:45:00,43.2,43.34,43.2,43.29,91521.00749104332,43.2,43.34,43.2,43.29,91521.0075
2009-06-29 12:50:00,43.3,43.47,43.3,43.45,91412.4416458582,43.3,43.47,43.3,43.45,91412.4416
2009-06-29 12:55:00,43.46,43.51,43.41,43.42,79687.3303658669,43.46,43.51,43.41,43.42,79687.3304
2009-06-29 13:00:00,43.43,43.43,43.28,43.28,70133.53598957768,43.43,43.43,43.28,43.28,70133.536
2009-06-29 13:05:00,43.28,43.39,43.27,43.29,47768.9718814461,43.28,43.39,43.27,43.29,47768.9719
2009-06-29 13:10:00,43.3,43.33,43.24,43.32,33981.1095429378,43.3,43.33,43.24,43.32,33981.1095
2009-06-29 13:15:00,43.33,43.34,43.25,43.27,18673.325371838026,43.33,43.34,43.25,43.27,18673.3254
2009-06-29 13:20:00,43.28,43.31,43.22,43.29,25947.23699924004,43.28,43.31,43.22,43.29,25947.237
2009-06-29 13:25:00,43.29,43.3,43.17,43.18,168602.7575724677,43.29,43.3,43.17,43.18,168602.7576
2009-06-29 13:30:00,43.19,43.29,43.11,43.29,61991.097600694826,43.19,43.29,43.11,43.29,61991.0976
2009-06-29 13:35:00,43.29,43.39,43.26,43.38,21496.037346650744,43.29,43.39,43.26,43.38,21496.0373
2009-06-29 13:40:00,43.39,43.4,43.35,43.39,19541.85213331886,43.39,43.4,43.35,43.39,19541.8521
2009-06-29 13:45:00,43.39,43.44,43.38,43.43,19216.154597763543,43.39,43.44,43.38,43.43,19216.1546
2009-06-29 13:50:00,43.44,43.49,43.37,43.37,80338.72543697753,43.44,43.49,43.37,43.37,80338.7254
2009-06-29 13:55:00,43.38,43.38,43.27,43.3,48746.06448811204,43.38,43.38,43.27,43.3,48746.0645
2009-06-29 14:00:00,43.31,43.35,43.27,43.34,51351.64477255456,43.31,43.35,43.27,43.34,51351.6448
2009-06-29 14:05:00,43.35,43.39,43.33,43.35,27575.724677016613,43.35,43.39,43.33,43.35,27575.7247
2009-06-29 14:10:00,43.35,43.41,43.34,43.41,23667.35425035284,43.35,43.41,43.34,43.41,23667.3543
2009-06-29 14:15:00,43.41,43.47,43.33,43.42,48203.23526218652,43.41,43.47,43.33,43.42,48203.2353
2009-06-29 14:20:00,43.44,43.49,43.42,43.46,26707.197915535773,43.44,43.49,43.42,43.46,26707.1979
2009-06-29 14:25:00,43.48,43.61,43.47,43.59,47877.537726631206,43.48,43.61,43.47,43.59,47877.5377
2009-06-29 14:30:00,43.6,43.75,43.6,43.74,114211.26913473022,43.6,43.75,43.6,43.74,114211.2691
2009-06-29 14:35:00,43.74,43.75,43.6,43.61,56237.10780588427,43.74,43.75,43.6,43.61,56237.1078
2009-06-29 14:40:00,43.6,43.75,43.58,43.73,39626.53349256324,43.6,43.75,43.58,43.73,39626.5335
2009-06-29 14:45:00,43.74,43.75,43.72,43.75,77841.71099772012,43.74,43.75,43.72,43.75,77841.711
2009-06-29 14:50:00,43.75,43.75,43.74,43.75,52871.56660514602,43.75,43.75,43.74,43.75,52871.5666
2009-06-29 14:55:00,43.75,43.9,43.74,43.83,148192.37867766802,43.75,43.9,43.74,43.83,148192.3787
2009-06-29 15:00:00,43.83,43.84,43.59,43.67,63511.01943328629,43.83,43.84,43.59,43.67,63511.0194
2009-06-29 15:05:00,43.67,43.71,43.64,43.67,23667.35425035284,43.67,43.71,43.64,43.67,23667.3543
2009-06-29 15:10:00,43.68,43.75,43.68,43.75,19541.85213331886,43.68,43.75,43.68,43.75,19541.8521
2009-06-29 15:15:00,43.75,43.84,43.74,43.8,43534.90391922701,43.75,43.84,43.74,43.8,43534.9039
2009-06-29 15:20:00,43.81,43.81,43.76,43.78,110628.59624362177,43.81,43.81,43.76,43.78,110628.5962
2009-06-29 15:25:00,43.8,43.82,43.69,43.75,52328.737379220496,43.8,43.82,43.69,43.75,52328.7374
2009-06-29 15:30:00,43.75,43.78,43.71,43.72,47768.9718814461,43.75,43.78,43.71,43.72,47768.9719
2009-06-29 15:35:00,43.72,43.73,43.59,43.6,102160.4603191836,43.72,43.73,43.59,43.6,102160.4603
2009-06-29 15:40:00,43.6,43.71,43.6,43.7,80881.55466290306,43.6,43.71,43.6,43.7,80881.5547
2009-06-29 15:45:00,43.71,43.72,43.52,43.54,147540.9836065574,43.71,43.72,43.52,43.54,147540.9836
2009-06-29 15:50:00,43.54,43.56,43.43,43.47,192487.2435131908,43.54,43.56,43.43,43.47,192487.2435
2009-06-29 15:55:00,43.48,43.6,43.47,43.6,263923.5696449897,43.48,43.6,43.47,43.6,263923.5696
2009-06-30 09:30:00,43.4,43.42,42.9,43.15,173922.48398653785,43.4,43.42,42.9,43.15,173922.484
2009-06-30 09:35:00,43.16,43.31,43.06,43.16,213874.7150146564,43.16,43.31,43.06,43.16,213874.715
2009-06-30 09:40:00,43.16,43.19,43.02,43.08,111822.8205406579,43.16,43.19,43.02,43.08,111822.8205
2009-06-30 09:45:00,43.09,43.13,42.83,42.83,155683.42199544024,43.09,43.13,42.83,42.83,155683.422
2009-06-30 09:50:00,42.84,42.94,42.79,42.89,204863.7498642927,42.84,42.94,42.79,42.89,204863.7499
2009-06-30 09:55:00,42.9,42.93,42.8,42.85,121050.91738139182,42.9,42.93,42.8,42.85,121050.9174
2009-06-30 10:00:00,42.85,42.85,42.61,42.64,136250.13570730647,42.85,42.85,42.61,42.64,136250.1357
2009-06-30 10:05:00,42.65,42.66,42.4,42.47,168711.3234176528,42.65,42.66,42.4,42.47,168711.3234
2009-06-30 10:10:00,42.47,42.48,42.34,42.39,121268.04907176204,42.47,42.48,42.34,42.39,121268.0491
2009-06-30 10:15:00,42.38,42.51,42.22,42.23,141569.86212137662,42.38,42.51,42.22,42.23,141569.8621
2009-06-30 10:20:00,42.24,42.46,42.23,42.42,95755.0754532624,42.24,42.46,42.23,42.42,95755.0755
2009-06-30 10:25:00,42.43,42.43,42.28,42.34,62859.62436217566,42.43,42.43,42.28,42.34,62859.6244
2009-06-30 10:30:00,42.33,42.41,42.26,42.37,66985.12647920965,42.33,42.41,42.26,42.37,66985.1265
2009-06-30 10:35:00,42.36,42.4,42.32,42.35,60579.74161328846,42.36,42.4,42.32,42.35,60579.7416
2009-06-30 10:40:00,42.37,42.41,42.32,42.32,73173.37965476062,42.37,42.41,42.32,42.32,73173.3797
2009-06-30 10:45:00,42.32,42.43,42.21,42.43,83595.70079253067,42.32,42.43,42.21,42.43,83595.7008
2009-06-30 10:50:00,42.42,42.6,42.42,42.46,71653.45782216915,42.42,42.6,42.42,42.46,71653.4578
2009-06-30 10:55:00,42.45,42.47,42.26,42.29,54065.790902182176,42.45,42.47,42.26,42.29,54065.7909
2009-06-30 11:00:00,42.29,42.41,42.27,42.28,51025.94723699924,42.29,42.41,42.27,42.28,51025.9472
2009-06-30 11:05:00,42.28,42.41,42.19,42.28,87178.37368363913,42.28,42.41,42.19,42.28,87178.3737
2009-06-30 11:10:00,42.28,42.3,42.26,42.27,150797.9589621105,42.28,42.3,42.26,42.27,150797.959
2009-06-30 11:15:00,42.27,42.28,42.15,42.23,75670.39409401802,42.27,42.28,42.15,42.23,75670.3941
2009-06-30 11:20:00,42.22,42.25,42.15,42.15,79687.3303658669,42.22,42.25,42.15,42.15,79687.3304
2009-06-30 11:25:00,42.17,42.17,41.5,41.55,366952.5567256541,42.17,42.17,41.5,41.55,366952.5567
2009-06-30 11:30:00,41.57,41.59,41.12,41.18,424492.4546737597,41.57,41.59,41.12,41.18,424492.4547
2009-06-30 11:35:00,41.18,41.5,41.13,41.31,266420.5840842471,41.18,41.5,41.13,41.31,266420.5841
2009-06-30 11:40:00,41.31,41.33,41.17,41.27,190424.49245467372,41.31,41.33,41.17,41.27,190424.4925
2009-06-30 11:45:00,41.27,41.27,41.04,41.08,123765.06351101944,41.27,41.27,41.04,41.08,123765.0635
2009-06-30 11:50:00,41.08,41.55,41.07,41.42,114536.96667028552,41.08,41.55,41.07,41.42,114536.9667
2009-06-30 11:55:00,41.44,41.85,41.41,41.78,245250.24427315168,41.44,41.85,41.41,41.78,245250.2443
2009-06-30 12:00:00,41.77,41.94,41.74,41.9,78384.54022364564,41.77,41.94,41.74,41.9,78384.5402
2009-06-30 12:05:00,41.91,42.13,41.9,42.12,82401.47649549453,41.91,42.13,41.9,42.12,82401.4765
2009-06-30 12:10:00,42.11,42.14,41.96,41.98,90761.04657474758,42.11,42.14,41.96,41.98,90761.0466
2009-06-30 12:15:00,41.97,42.0,41.85,41.85,68722.18000217131,41.97,42.0,41.85,41.85,68722.18
2009-06-30 12:20:00,41.85,41.9,41.76,41.82,79904.46205623711,41.85,41.9,41.76,41.82,79904.4621
2009-06-30 12:25:00,41.81,41.93,41.81,41.85,46683.31342959505,41.81,41.93,41.81,41.85,46683.3134
2009-06-30 12:30:00,41.85,41.88,41.78,41.8,26164.368689610248,41.85,41.88,41.78,41.8,26164.3687
2009-06-30 12:35:00,41.8,41.82,41.67,41.67,57539.89794810553,41.8,41.82,41.67,41.67,57539.8979
2009-06-30 12:40:00,41.67,41.72,41.67,41.68,48311.801107371626,41.67,41.72,41.67,41.68,48311.8011
2009-06-30 12:45:00,41.68,41.68,41.45,41.48,148843.77374877865,41.68,41.68,41.45,41.48,148843.7737
2009-06-30 12:50:00,41.47,41.57,41.45,41.47,106720.225816958,41.47,41.57,41.45,41.47,106720.2258
2009-06-30 12:55:00,41.46,41.53,41.4,41.4,95755.0754532624,41.46,41.53,41.4,41.4,95755.0755
2009-06-30 13:00:00,41.41,41.49,41.39,41.44,38215.17750515688,41.41,41.49,41.39,41.44,38215.1775
2009-06-30 13:05:00,41.45,41.6,41.41,41.59,100857.67017696232,41.45,41.6,41.41,41.59,100857.6702
2009-06-30 13:10:00,41.58,41.74,41.58,41.67,58951.25393551189,41.58,41.74,41.58,41.67,58951.2539
2009-06-30 13:15:00,41.67,41.68,41.57,41.68,41146.45532515471,41.67,41.68,41.57,41.68,41146.4553
2009-06-30 13:20:00,41.68,41.68,41.62,41.68,42992.07469330149,41.68,41.68,41.62,41.68,42992.0747
2009-06-30 13:25:00,41.67,41.68,41.6,41.62,30724.13418738465,41.67,41.68,41.6,41.62,30724.1342
2009-06-30 13:30:00,41.62,41.68,41.55,41.56,27792.85636738682,41.62,41.68,41.55,41.56,27792.8564
2009-06-30 13:35:00,41.55,41.6,41.54,41.55,62751.05851699055,41.55,41.6,41.54,41.55,62751.0585
2009-06-30 13:40:00,41.55,41.59,41.5,41.52,61665.40006513951,41.55,41.59,41.5,41.52,61665.4001
2009-06-30 13:45:00,41.52,41.59,41.5,41.58,28552.817283682554,41.52,41.59,41.5,41.58,28552.8173
2009-06-30 13:50:00,41.58,41.68,41.53,41.58,51785.90815329498,41.58,41.68,41.53,41.58,51785.9082
2009-06-30 13:55:00,41.58,41.61,41.52,41.59,37563.782434046254,41.58,41.61,41.52,41.59,37563.7824
2009-06-30 14:00:00,41.59,41.62,41.51,41.54,77841.71099772012,41.59,41.62,41.51,41.54,77841.711
2009-06-30 14:05:00,41.54,41.56,41.47,41.5,65139.50711106286,41.54,41.56,41.47,41.5,65139.5071
2009-06-30 14:10:00,41.5,41.57,41.44,41.56,108782.97687547498,41.5,41.57,41.44,41.56,108782.9769
2009-06-30 14:15:00,41.56,41.58,41.46,41.51,88481.16382586039,41.56,41.58,41.46,41.51,88481.1638
2009-06-30 14:20:00,41.52,41.55,41.5,41.52,43426.33807404191,41.52,41.55,41.5,41.52,43426.3381
2009-06-30 14:25:00,41.52,41.61,41.51,41.59,56345.67365106937,41.52,41.61,41.51,41.59,56345.6737
2009-06-30 14:30:00,41.59,41.6,41.52,41.53,62208.22929106504,41.59,41.6,41.52,41.53,62208.2293
2009-06-30 14:35:00,41.52,41.54,41.5,41.54,52980.132450331126,41.52,41.54,41.5,41.54,52980.1325
2009-06-30 14:40:00,41.54,41.54,41.5,41.52,40060.79687330366,41.54,41.54,41.5,41.52,40060.7969
2009-06-30 14:45:00,41.52,41.55,41.42,41.42,57539.89794810553,41.52,41.55,41.42,41.42,57539.8979
2009-06-30 14:50:00,41.42,41.46,41.42,41.45,45489.0891325589,41.42,41.46,41.42,41.45,45489.0891
2009-06-30 14:55:00,41.45,41.54,41.44,41.54,50808.81554662903,41.45,41.54,41.44,41.54,50808.8155
2009-06-30 15:00:00,41.54,41.55,41.5,41.54,54717.185973292806,41.54,41.55,41.5,41.54,54717.186
2009-06-30 15:05:00,41.53,41.59,41.53,41.58,60579.74161328846,41.53,41.59,41.53,41.58,60579.7416
2009-06-30 15:10:00,41.58,41.62,41.57,41.61,60036.912387362936,41.58,41.62,41.57,41.61,60036.9124
2009-06-30 15:15:00,41.61,41.71,41.57,41.61,85984.14938660298,41.61,41.71,41.57,41.61,85984.1494
2009-06-30 15:20:00,41.61,41.66,41.6,41.62,104983.17229399632,41.61,41.66,41.6,41.62,104983.1723
2009-06-30 15:25:00,41.62,41.63,41.59,41.59,74584.73564216698,41.62,41.63,41.59,41.59,74584.7356
2009-06-30 15:30:00,41.6,41.7,41.59,41.63,112908.47899250896,41.6,41.7,41.59,41.63,112908.479
2009-06-30 15:35:00,41.62,41.64,41.55,41.63,132776.02866138314,41.62,41.64,41.55,41.63,132776.0287
2009-06-30 15:40:00,41.64,41.67,41.54,41.6,135164.47725545545,41.64,41.67,41.54,41.6,135164.4773
2009-06-30 15:45:00,41.6,41.62,41.5,41.55,215177.50515687765,41.6,41.62,41.5,41.55,215177.5052
2009-06-30 15:50:00,41.54,41.54,41.35,41.39,311041.1464553252,41.54,41.54,41.35,41.39,311041.1465
2009-06-30 15:55:00,41.4,41.59,41.31,41.59,584627.0763217892,41.4,41.59,41.31,41.59,584627.0763
2009-07-01 09:30:00,41.82,42.55,41.75,42.41,349147.7581152969,41.82,42.55,41.75,42.41,349147.7581
2009-07-01 09:35:00,42.37,42.51,42.32,42.46,242318.96645315384,42.37,42.51,42.32,42.46,242318.9665
2009-07-01 09:40:00,42.45,42.46,42.32,42.4,101291.93355770277,42.45,42.46,42.32,42.4,101291.9336
2009-07-01 09:45:00,42.37,42.42,42.32,42.36,110954.29377917708,42.37,42.42,42.32,42.36,110954.2938
2009-07-01 09:50:00,42.36,42.44,42.19,42.39,179133.64455542288,42.36,42.44,42.19,42.39,179133.6446
2009-07-01 09:55:00,42.4,42.52,42.38,42.49,158071.87058951255,42.4,42.52,42.38,42.49,158071.8706
2009-07-01 10:00:00,42.49,42.69,42.45,42.48,168168.49419172728,42.49,42.69,42.45,42.48,168168.4942
2009-07-01 10:05:00,42.49,42.54,42.48,42.52,70676.3652155032,42.49,42.54,42.48,42.52,70676.3652
2009-07-01 10:10:00,42.53,42.62,42.52,42.59,55802.84442514385,42.53,42.62,42.52,42.59,55802.8444
2009-07-01 10:15:00,42.59,42.8,42.56,42.72,86201.28107697319,42.59,42.8,42.56,42.72,86201.2811
2009-07-01 10:20:00,42.7,42.76,42.58,42.64,40169.36271848877,42.7,42.76,42.58,42.64,40169.3627
2009-07-01 10:25:00,42.64,42.82,42.64,42.79,53414.395831071546,42.64,42.82,42.64,42.79,53414.3958
2009-07-01 10:30:00,42.81,42.88,42.77,42.79,55151.449354033226,42.81,42.88,42.77,42.79,55151.4494
2009-07-01 10:35:00,42.79,42.86,42.69,42.73,61556.834219954406,42.79,42.86,42.69,42.73,61556.8342
2009-07-01 10:40:00,42.7,42.84,42.7,42.8,109868.63532732605,42.7,42.84,42.7,42.8,109868.6353
2009-07-01 10:45:00,42.8,42.8,42.67,42.67,47117.57681033547,42.8,42.8,42.67,42.67,47117.5768
2009-07-01 10:50:00,42.67,42.84,42.66,42.79,45054.82575181848,42.67,42.84,42.66,42.79,45054.8258
2009-07-01 10:55:00,42.79,42.82,42.76,42.78,50048.8546303333,42.79,42.82,42.76,42.78,50048.8546
2009-07-01 11:00:00,42.77,42.78,42.66,42.68,35718.16306589947,42.77,42.78,42.66,42.68,35718.1631
2009-07-01 11:05:00,42.68,42.71,42.66,42.66,22255.99826294648,42.68,42.71,42.66,42.66,22255.9983
2009-07-01 11:10:00,42.66,42.67,42.54,42.61,46574.747584409946,42.66,42.67,42.54,42.61,46574.7476
2009-07-01 11:15:00,42.61,42.69,42.61,42.64,31049.831722939965,42.61,42.69,42.61,42.64,31049.8317
2009-07-01 11:20:00,42.64,42.64,42.52,42.62,109434.3719465856,42.64,42.64,42.52,42.62,109434.3719
2009-07-01 11:25:00,42.64,42.69,42.62,42.62,17479.101074801867,42.64,42.69,42.62,42.62,17479.1011
2009-07-01 11:30:00,42.61,42.67,42.61,42.67,35609.597220714364,42.61,42.67,42.61,42.67,35609.5972
2009-07-01 11:35:00,42.67,42.76,42.67,42.76,38758.0067310824,42.67,42.76,42.67,42.76,38758.0067
2009-07-01 11:40:00,42.76,42.83,42.74,42.83,26598.632070350668,42.76,42.83,42.74,42.83,26598.6321
2009-07-01 11:45:00,42.83,42.87,42.76,42.87,44946.25990663337,42.83,42.87,42.76,42.87,44946.2599
2009-07-01 11:50:00,42.87,43.03,42.87,43.02,45163.39159700358,42.87,43.03,42.87,43.02,45163.3916
2009-07-01 11:55:00,43.02,43.09,43.01,43.06,76756.05254586907,43.02,43.09,43.01,43.06,76756.0525
2009-07-01 12:00:00,43.06,43.17,43.05,43.17,71436.32613179894,43.06,43.17,43.05,43.17,71436.3261
2009-07-01 12:05:00,43.16,43.38,43.16,43.38,88481.16382586039,43.16,43.38,43.16,43.38,88481.1638
2009-07-01 12:10:00,43.37,43.59,43.34,43.51,184561.9368146781,43.37,43.59,43.34,43.51,184561.9368
2009-07-01 12:15:00,43.51,43.6,43.5,43.56,57757.02963847574,43.51,43.6,43.5,43.56,57757.0296
2009-07-01 12:20:00,43.55,43.58,43.49,43.58,64596.67788513734,43.55,43.58,43.49,43.58,64596.6779
2009-07-01 12:25:00,43.58,43.67,43.57,43.64,41689.28455108023,43.58,43.67,43.57,43.64,41689.2846
2009-07-01 12:30:00,43.64,43.66,43.61,43.66,27358.592986646403,43.64,43.66,43.61,43.66,27358.593
2009-07-01 12:35:00,43.66,43.66,43.6,43.6,63945.28281402671,43.66,43.66,43.6,43.6,63945.2828
2009-07-01 12:40:00,43.6,43.6,43.53,43.57,22690.261643686896,43.6,43.6,43.53,43.57,22690.2616
2009-07-01 12:45:00,43.56,43.57,43.52,43.53,22690.261643686896,43.56,43.57,43.52,43.53,22690.2616
2009-07-01 12:50:00,43.53,43.56,43.51,43.54,27250.02714146129,43.53,43.56,43.51,43.54,27250.0271
2009-07-01 12:55:00,43.53,43.54,43.51,43.51,34632.50461404842,43.53,43.54,43.51,43.51,34632.5046
2009-07-01 13:00:00,43.52,43.52,43.36,43.36,59928.34654217783,43.52,43.52,43.36,43.36,59928.3465
2009-07-01 13:05:00,43.36,43.37,43.28,43.33,124959.2878080556,43.36,43.37,43.28,43.33,124959.2878
2009-07-01 13:10:00,43.34,43.37,43.32,43.34,21821.73488220606,43.34,43.37,43.32,43.34,21821.7349
2009-07-01 13:15:00,43.33,43.47,43.33,43.46,38866.57257626751,43.33,43.47,43.33,43.46,38866.5726
2009-07-01 13:20:00,43.46,43.46,43.37,43.42,72739.1162740202,43.46,43.46,43.37,43.42,72739.1163
2009-07-01 13:25:00,43.42,43.45,43.35,43.37,48963.19617848225,43.42,43.45,43.35,43.37,48963.1962
2009-07-01 13:30:00,43.4,43.44,43.35,43.36,33546.84616219738,43.4,43.44,43.35,43.36,33546.8462
2009-07-01 13:35:00,43.37,43.4,43.32,43.36,38975.13842145261,43.37,43.4,43.32,43.36,38975.1384
2009-07-01 13:40:00,43.36,43.37,43.22,43.25,58734.12224514168,43.36,43.37,43.22,43.25,58734.1222
2009-07-01 13:45:00,43.24,43.3,43.2,43.3,39192.27011182282,43.24,43.3,43.2,43.3,39192.2701
2009-07-01 13:50:00,43.29,43.3,43.22,43.25,42449.24546737597,43.29,43.3,43.22,43.25,42449.2455
2009-07-01 13:55:00,43.25,43.26,43.22,43.25,46683.31342959505,43.25,43.26,43.22,43.25,46683.3134
2009-07-01 14:00:00,43.25,43.29,43.2,43.24,44077.73314515254,43.25,43.29,43.2,43.24,44077.7331
2009-07-01 14:05:00,43.24,43.24,43.14,43.19,72956.24796439041,43.24,43.24,43.14,43.19,72956.248
2009-07-01 14:10:00,43.2,43.25,43.16,43.25,42666.377157746174,43.2,43.25,43.16,43.25,42666.3772
2009-07-01 14:15:00,43.25,43.31,43.25,43.3,26815.76376072088,43.25,43.31,43.25,43.3,26815.7638
2009-07-01 14:20:00,43.29,43.37,43.26,43.37,35283.89968515905,43.29,43.37,43.26,43.37,35283.8997
2009-07-01 14:25:00,43.37,43.44,43.36,43.41,33872.54369775269,43.37,43.44,43.36,43.41,33872.5437
2009-07-01 14:30:00,43.42,43.43,43.38,43.43,48963.19617848225,43.42,43.43,43.38,43.43,48963.1962
2009-07-01 14:35:00,43.42,43.61,43.42,43.54,95537.9437628922,43.42,43.61,43.42,43.54,95537.9438
2009-07-01 14:40:00,43.55,43.55,43.44,43.5,36043.860601454784,43.55,43.55,43.44,43.5,36043.8606
2009-07-01 14:45:00,43.49,43.49,43.36,43.37,23341.65671479753,43.49,43.49,43.36,43.37,23341.6567
2009-07-01 14:50:00,43.37,43.41,43.3,43.34,42340.67962219086,43.37,43.41,43.3,43.34,42340.6796
2009-07-01 14:55:00,43.34,43.36,43.31,43.34,40386.49440885898,43.34,43.36,43.31,43.34,40386.4944
2009-07-01 15:00:00,43.34,43.39,43.32,43.38,42449.24546737597,43.34,43.39,43.32,43.38,42449.2455
2009-07-01 15:05:00,43.38,43.45,43.37,43.44,65682.33633698839,43.38,43.45,43.37,43.44,65682.3363
2009-07-01 15:10:00,43.46,43.49,43.45,43.47,48420.36695255672,43.46,43.49,43.45,43.47,48420.367
2009-07-01 15:15:00,43.47,43.5,43.42,43.42,52003.03984366518,43.47,43.5,43.42,43.42,52003.0398
2009-07-01 15:20:00,43.42,43.49,43.4,43.46,91738.13918141351,43.42,43.49,43.4,43.46,91738.1392
2009-07-01 15:25:00,43.46,43.48,43.34,43.37,81967.21311475411,43.46,43.48,43.34,43.37,81967.2131
2009-07-01 15:30:00,43.37,43.39,43.33,43.35,111714.2546954728,43.37,43.39,43.33,43.35,111714.2547
2009-07-01 15:35:00,43.35,43.35,43.28,43.3,103246.11877103464,43.35,43.35,43.28,43.3,103246.1188
2009-07-01 15:40:00,43.29,43.3,43.12,43.15,142764.08641841277,43.29,43.3,43.12,43.15,142764.0864
2009-07-01 15:45:00,43.14,43.15,43.05,43.11,136141.5698621214,43.14,43.15,43.05,43.11,136141.5699
2009-07-01 15:50:00,43.11,43.18,43.05,43.12,143089.7839539681,43.11,43.18,43.05,43.12,143089.784
2009-07-01 15:55:00,43.11,43.14,43.06,43.08,189447.39984800783,43.11,43.14,43.06,43.08,189447.3998
2009-07-02 09:30:00,43.02,43.49,42.38,42.9,197372.7065465205,43.02,43.49,42.38,42.9,197372.7065
2009-07-02 09:35:00,42.89,42.89,42.49,42.54,164042.99207469332,42.89,42.89,42.49,42.54,164042.9921
2009-07-02 09:40:00,42.54,42.62,42.44,42.53,72521.98458364999,42.54,42.62,42.44,42.53,72521.9846
2009-07-02 09:45:00,42.57,42.64,42.55,42.61,48094.669417001416,42.57,42.64,42.55,42.61,48094.6694
2009-07-02 09:50:00,42.61,42.62,42.38,42.4,95212.24622733687,42.61,42.62,42.38,42.4,95212.2462
2009-07-02 09:55:00,42.4,42.54,42.34,42.5,136901.5307784171,42.4,42.54,42.34,42.5,136901.5308
2009-07-02 10:00:00,42.51,42.56,42.32,42.34,69373.57507328194,42.51,42.56,42.32,42.34,69373.5751
2009-07-02 10:05:00,42.35,42.42,42.18,42.24,78493.10606883075,42.35,42.42,42.18,42.24,78493.1061
2009-07-02 10:10:00,42.26,42.44,42.23,42.37,74584.73564216698,42.26,42.44,42.23,42.37,74584.7356
2009-07-02 10:15:00,42.37,42.39,42.22,42.25,99229.18249918576,42.37,42.39,42.22,42.25,99229.1825
2009-07-02 10:20:00,42.26,42.29,42.19,42.23,50917.38139181414,42.26,42.29,42.19,42.23,50917.3814
2009-07-02 10:25:00,42.23,42.26,41.71,41.74,184887.63435023345,42.23,42.26,41.71,41.74,184887.6344
2009-07-02 10:30:00,41.72,41.81,41.6,41.69,180327.868852459,41.72,41.81,41.6,41.69,180327.8689
2009-07-02 10:35:00,41.69,41.85,41.65,41.65,95537.9437628922,41.69,41.85,41.65,41.65,95537.9438
2009-07-02 10:40:00,41.65,41.69,41.39,41.54,147323.85191618718,41.65,41.69,41.39,41.54,147323.8519
2009-07-02 10:45:00,41.54,41.59,41.45,41.55,211160.5688850288,41.54,41.59,41.45,41.55,211160.5689
2009-07-02 10:50:00,41.55,41.62,41.5,41.55,55585.71273477364,41.55,41.62,41.5,41.55,55585.7127
2009-07-02 10:55:00,41.58,41.58,41.41,41.46,109325.8061014005,41.58,41.58,41.41,41.46,109325.8061
2009-07-02 11:00:00,41.46,41.47,41.27,41.37,79035.93529475627,41.46,41.47,41.27,41.37,79035.9353
2009-07-02 11:05:00,41.34,41.39,41.31,41.39,71653.45782216915,41.34,41.39,41.31,41.39,71653.4578
2009-07-02 11:10:00,41.39,41.54,41.39,41.52,52654.43491477581,41.39,41.54,41.39,41.52,52654.4349
2009-07-02 11:15:00,41.52,41.54,41.43,41.46,32786.88524590164,41.52,41.54,41.43,41.46,32786.8852
2009-07-02 11:20:00,41.46,41.52,41.44,41.46,25947.23699924004,41.46,41.52,41.44,41.46,25947.237
2009-07-02 11:25:00,41.46,41.5,41.44,41.46,29529.9098903485,41.46,41.5,41.44,41.46,29529.9099
2009-07-02 11:30:00,41.46,41.54,41.45,41.48,27250.02714146129,41.46,41.54,41.45,41.48,27250.0271
2009-07-02 11:35:00,41.48,41.56,41.48,41.52,29855.60742590381,41.48,41.56,41.48,41.52,29855.6074
2009-07-02 11:40:00,41.52,41.56,41.42,41.45,58299.85886440126,41.52,41.56,41.42,41.45,58299.8589
2009-07-02 11:45:00,41.45,41.48,41.39,41.44,60362.60992291825,41.45,41.48,41.39,41.44,60362.6099
2009-07-02 11:50:00,41.45,41.45,41.41,41.44,19541.85213331886,41.45,41.45,41.41,41.44,19541.8521
2009-07-02 11:55:00,41.45,41.5,41.44,41.48,54065.790902182176,41.45,41.5,41.44,41.48,54065.7909
2009-07-02 12:00:00,41.48,41.48,41.4,41.41,30398.43665182933,41.48,41.48,41.4,41.41,30398.4367
2009-07-02 12:05:00,41.4,41.45,41.39,41.4,26707.197915535773,41.4,41.45,41.39,41.4,26707.1979
2009-07-02 12:10:00,41.4,41.45,41.4,41.43,11833.67712517642,41.4,41.45,41.4,41.43,11833.6771
2009-07-02 12:15:00,41.43,41.45,41.39,41.4,18781.891217023127,41.43,41.45,41.39,41.4,18781.8912
2009-07-02 12:20:00,41.41,41.45,41.39,41.41,13570.730648138097,41.41,41.45,41.39,41.41,13570.7306
2009-07-02 12:25:00,41.43,41.43,41.33,41.36,29529.9098903485,41.43,41.43,41.33,41.36,29529.9099
2009-07-02 12:30:00,41.36,41.38,41.31,41.33,69482.14091846705,41.36,41.38,41.31,41.33,69482.1409
2009-07-02 12:35:00,41.34,41.48,41.33,41.46,22147.43241776137,41.34,41.48,41.33,41.46,22147.4324
2009-07-02 12:40:00,41.46,41.51,41.43,41.45,142112.69134730214,41.46,41.51,41.43,41.45,142112.6913
2009-07-02 12:45:00,41.45,41.46,41.41,41.42,18564.75952665292,41.45,41.46,41.41,41.42,18564.7595
2009-07-02 12:50:00,41.42,41.47,41.42,41.44,18564.75952665292,41.42,41.47,41.42,41.44,18564.7595
2009-07-02 12:55:00,41.44,41.48,41.43,41.46,20084.681359244383,41.44,41.48,41.43,41.46,20084.6814
2009-07-02 13:00:00,41.46,41.49,41.43,41.45,58299.85886440126,41.46,41.49,41.43,41.45,58299.8589
2009-07-02 13:05:00,41.45,41.47,41.43,41.43,33763.97785256759,41.45,41.47,41.43,41.43,33763.9779
2009-07-02 13:10:00,41.43,41.47,41.41,41.46,22364.564108131584,41.43,41.47,41.41,41.46,22364.5641
2009-07-02 13:15:00,41.47,41.48,41.42,41.42,19758.98382368907,41.47,41.48,41.42,41.42,19758.9838
2009-07-02 13:20:00,41.42,41.52,41.42,41.44,32895.45109108675,41.42,41.52,41.42,41.44,32895.4511
2009-07-02 13:25:00,41.46,41.6,41.45,41.6,174465.31321246337,41.46,41.6,41.45,41.6,174465.3132
2009-07-02 13:30:00,41.6,41.6,41.56,41.57,11290.847899250895,41.6,41.6,41.56,41.57,11290.8479
2009-07-02 13:35:00,41.55,41.89,41.55,41.76,205949.40831614376,41.55,41.89,41.55,41.76,205949.4083
2009-07-02 13:40:00,41.76,41.8,41.7,41.7,22255.99826294648,41.76,41.8,41.7,41.7,22255.9983
2009-07-02 13:45:00,41.69,41.69,41.59,41.62,25838.671154054937,41.69,41.69,41.59,41.62,25838.6712
2009-07-02 13:50:00,41.64,41.64,41.51,41.57,18781.891217023127,41.64,41.64,41.51,41.57,18781.8912
2009-07-02 13:55:00,41.57,41.57,41.5,41.52,17696.232765172077,41.57,41.57,41.5,41.52,17696.2328
2009-07-02 14:00:00,41.53,41.53,41.49,41.52,24427.31516664857,41.53,41.53,41.49,41.52,24427.3152
2009-07-02 14:05:00,41.52,41.52,41.45,41.47,23558.788405167736,41.52,41.52,41.45,41.47,23558.7884
2009-07-02 14:10:00,41.47,41.51,41.47,41.5,23993.05178590816,41.47,41.51,41.47,41.5,23993.0518
2009-07-02 14:15:00,41.5,41.5,41.45,41.46,20193.24720442949,41.5,41.5,41.45,41.46,20193.2472
2009-07-02 14:20:00,41.47,41.5,41.46,41.46,15742.04755184019,41.47,41.5,41.46,41.46,15742.0476
2009-07-02 14:25:00,41.47,41.48,41.45,41.45,30289.87080664423,41.47,41.48,41.45,41.45,30289.8708
2009-07-02 14:30:00,41.45,41.48,41.42,41.42,62316.79513625014,41.45,41.48,41.42,41.42,62316.7951
2009-07-02 14:35:00,41.42,41.47,41.42,41.46,24535.88101183368,41.42,41.47,41.42,41.46,24535.881
2009-07-02 14:40:00,41.46,41.47,41.42,41.45,26381.50037998045,41.46,41.47,41.42,41.45,26381.5004
2009-07-02 14:45:00,41.45,41.45,41.4,41.41,20084.681359244383,41.45,41.45,41.4,41.41,20084.6814
2009-07-02 14:50:00,41.41,41.45,41.4,41.43,11725.111279991315,41.41,41.45,41.4,41.43,11725.1113
2009-07-02 14:55:00,41.44,41.46,41.43,41.45,66985.12647920965,41.44,41.46,41.43,41.45,66985.1265
2009-07-02 15:00:00,41.45,41.46,41.4,41.45,34198.241233308,41.45,41.46,41.4,41.45,34198.2412
2009-07-02 15:05:00,41.45,41.46,41.4,41.45,32461.187710346327,41.45,41.46,41.4,41.45,32461.1877
2009-07-02 15:10:00,41.46,41.47,41.41,41.46,57757.02963847574,41.46,41.47,41.41,41.46,57757.0296
2009-07-02 15:15:00,41.46,41.46,41.42,41.44,33546.84616219738,41.46,41.46,41.42,41.44,33546.8462
2009-07-02 15:20:00,41.44,41.45,41.31,41.36,65682.33633698839,41.44,41.45,41.31,41.36,65682.3363
2009-07-02 15:25:00,41.37,41.44,41.31,41.39,66333.73140809902,41.37,41.44,41.31,41.39,66333.7314
2009-07-02 15:30:00,41.39,41.45,41.39,41.43,59385.51731625231,41.39,41.45,41.39,41.43,59385.5173
2009-07-02 15:35:00,41.43,41.5,41.41,41.47,122136.57583324288,41.43,41.5,41.41,41.47,122136.5758
2009-07-02 15:40:00,41.47,41.48,41.42,41.42,60688.307458473566,41.47,41.48,41.42,41.42,60688.3075
2009-07-02 15:45:00,41.43,41.5,41.43,41.48,145478.2325480404,41.43,41.5,41.43,41.48,145478.2325
2009-07-02 15:50:00,41.48,41.55,41.48,41.53,169579.85017913365,41.48,41.55,41.48,41.53,169579.8502
2009-07-02 15:55:00,41.54,41.55,41.38,41.43,233199.43545760505,41.54,41.55,41.38,41.43,233199.4355
2009-07-06 09:30:00,41.34,41.39,41.08,41.39,71219.19444142873,41.34,41.39,41.08,41.39,71219.1944
2009-07-06 09:35:00,41.39,41.5,41.33,41.45,43860.60145478233,41.39,41.5,41.33,41.45,43860.6015
2009-07-06 09:40:00,41.42,41.51,41.39,41.46,88372.59798067529,41.42,41.51,41.39,41.46,88372.598
2009-07-06 09:45:00,41.46,41.62,41.41,41.57,28552.817283682554,41.46,41.62,41.41,41.57,28552.8173
2009-07-06 09:50:00,41.57,41.57,41.5,41.52,33872.54369775269,41.57,41.57,41.5,41.52,33872.5437
2009-07-06 09:55:00,41.52,41.55,41.5,41.54,14656.389099989145,41.52,41.55,41.5,41.54,14656.3891
2009-07-06 10:00:00,41.55,41.67,41.47,41.5,64596.67788513734,41.55,41.67,41.47,41.5,64596.6779
2009-07-06 10:05:00,41.51,41.55,41.44,41.44,16610.57431332103,41.51,41.55,41.44,41.44,16610.5743
2009-07-06 10:10:00,41.44,41.45,41.33,41.44,39735.09933774835,41.44,41.45,41.33,41.44,39735.0993
2009-07-06 10:15:00,41.45,41.48,41.3,41.3,20627.510585169905,41.45,41.48,41.3,41.3,20627.5106
2009-07-06 10:20:00,41.31,41.32,41.13,41.27,48203.23526218652,41.31,41.32,41.13,41.27,48203.2353
2009-07-06 10:25:00,41.28,41.28,41.14,41.23,50048.8546303333,41.28,41.28,41.14,41.23,50048.8546
2009-07-06 10:30:00,41.22,41.22,41.11,41.11,22255.99826294648,41.22,41.22,41.11,41.11,22255.9983
2009-07-06 10:35:00,41.12,41.18,41.12,41.12,49614.59124959288,41.12,41.18,41.12,41.12,49614.5912
2009-07-06 10:40:00,41.12,41.19,41.06,41.15,26164.368689610248,41.12,41.19,41.06,41.15,26164.3687
2009-07-06 10:45:00,41.16,41.27,41.16,41.25,22364.564108131584,41.16,41.27,41.16,41.25,22364.5641
2009-07-06 10:50:00,41.24,41.34,41.23,41.29,26055.802844425143,41.24,41.34,41.23,41.29,26055.8028
2009-07-06 10:55:00,41.31,41.33,41.25,41.31,33221.14862664206,41.31,41.33,41.25,41.31,33221.1486
2009-07-06 11:00:00,41.31,41.42,41.31,41.4,30507.00249701444,41.31,41.42,41.31,41.4,30507.0025
2009-07-06 11:05:00,41.4,41.41,41.27,41.27,32569.75355553143,41.4,41.41,41.27,41.27,32569.7536
2009-07-06 11:10:00,41.27,41.3,41.25,41.3,18999.022907393333,41.27,41.3,41.25,41.3,18999.0229
2009-07-06 11:15:00,41.31,41.42,41.3,41.42,9228.096840733906,41.31,41.42,41.3,41.42,9228.0968
2009-07-06 11:20:00,41.42,41.51,41.4,41.45,61665.40006513951,41.42,41.51,41.4,41.45,61665.4001
2009-07-06 11:25:00,41.45,41.46,41.44,41.45,21496.037346650744,41.45,41.46,41.44,41.45,21496.0373
2009-07-06 11:30:00,41.44,41.46,41.4,41.44,45814.78666811421,41.44,41.46,41.4,41.44,45814.7867
2009-07-06 11:35:00,41.45,41.45,41.43,41.45,14222.125719248725,41.45,41.45,41.43,41.45,14222.1257
2009-07-06 11:40:00,41.45,41.45,41.35,41.4,16393.44262295082,41.45,41.45,41.35,41.4,16393.4426
2009-07-06 11:45:00,41.4,41.45,41.4,41.44,10096.623602214744,41.4,41.45,41.4,41.44,10096.6236
2009-07-06 11:50:00,41.45,41.45,41.41,41.45,17044.837694061447,41.45,41.45,41.41,41.45,17044.8377
2009-07-06 11:55:00,41.44,41.44,41.38,41.4,16067.745087395506,41.44,41.44,41.38,41.4,16067.7451
2009-07-06 12:00:00,41.41,41.44,41.4,41.44,8793.833459993486,41.41,41.44,41.4,41.44,8793.8335
2009-07-06 12:05:00,41.45,41.45,41.42,41.45,11725.111279991315,41.45,41.45,41.42,41.45,11725.1113
2009-07-06 12:10:00,41.45,41.45,41.41,41.43,14873.520790359353,41.45,41.45,41.41,41.43,14873.5208
2009-07-06 12:15:00,41.44,41.45,41.42,41.45,7491.043317772229,41.44,41.45,41.42,41.45,7491.0433
2009-07-06 12:20:00,41.45,41.5,41.44,41.5,48528.93279774183,41.45,41.5,41.44,41.5,48528.9328
2009-07-06 12:25:00,41.51,41.52,41.46,41.49,15850.613397025296,41.51,41.52,41.46,41.49,15850.6134
2009-07-06 12:30:00,41.49,41.49,41.45,41.46,5536.858104440344,41.49,41.49,41.45,41.46,5536.8581
2009-07-06 12:35:00,41.45,41.46,41.45,41.45,44294.86483552275,41.45,41.46,41.45,41.45,44294.8648
2009-07-06 12:40:00,41.46,41.47,41.44,41.46,23667.35425035284,41.46,41.47,41.44,41.46,23667.3543
2009-07-06 12:45:00,41.46,41.48,41.45,41.48,24210.18347627836,41.46,41.48,41.45,41.48,24210.1835
2009-07-06 12:50:00,41.48,41.48,41.44,41.46,13027.901422212572,41.48,41.48,41.44,41.46,13027.9014
2009-07-06 12:55:00,41.46,41.55,41.46,41.51,18673.325371838026,41.46,41.55,41.46,41.51,18673.3254
2009-07-06 13:00:00,41.51,41.54,41.51,41.51,12919.335577027468,41.51,41.54,41.51,41.51,12919.3356
2009-07-06 13:05:00,41.51,41.54,41.49,41.54,25295.84192812941,41.51,41.54,41.49,41.54,25295.8419
2009-07-06 13:10:00,41.54,41.55,41.52,41.55,7925.306698512648,41.54,41.55,41.52,41.55,7925.3067
2009-07-06 13:15:00,41.55,41.68,41.55,41.61,34306.807078493104,41.55,41.68,41.55,41.61,34306.8071
2009-07-06 13:20:00,41.59,41.68,41.59,41.68,35609.597220714364,41.59,41.68,41.59,41.68,35609.5972
2009-07-06 13:25:00,41.68,41.72,41.58,41.59,25621.539463684727,41.68,41.72,41.58,41.59,25621.5395
2009-07-06 13:30:00,41.6,41.69,41.6,41.69,18673.325371838026,41.6,41.69,41.6,41.69,18673.3254
2009-07-06 13:35:00,41.7,41.73,41.66,41.72,29638.4757355336,41.7,41.73,41.66,41.72,29638.4757
2009-07-06 13:40:00,41.72,41.72,41.68,41.69,14330.69156443383,41.72,41.72,41.68,41.69,14330.6916
2009-07-06 13:45:00,41.69,41.69,41.66,41.68,25730.10530886983,41.69,41.69,41.66,41.68,25730.1053
2009-07-06 13:50:00,41.68,41.74,41.68,41.7,36478.1239821952,41.68,41.74,41.68,41.7,36478.124
2009-07-06 13:55:00,41.7,41.73,41.69,41.69,12810.769731842363,41.7,41.73,41.69,41.69,12810.7697
2009-07-06 14:00:00,41.7,41.71,41.67,41.69,19324.72044294865,41.7,41.71,41.67,41.69,19324.7204
2009-07-06 14:05:00,41.69,41.72,41.68,41.7,22907.393334057106,41.69,41.72,41.68,41.7,22907.3933
2009-07-06 14:10:00,41.71,41.72,41.69,41.72,14222.125719248725,41.71,41.72,41.69,41.72,14222.1257
2009-07-06 14:15:00,41.73,41.73,41.68,41.69,26924.329605905983,41.73,41.73,41.68,41.69,26924.3296
2009-07-06 14:20:00,41.7,41.75,41.66,41.73,24644.446857018786,41.7,41.75,41.66,41.73,24644.4469
2009-07-06 14:25:00,41.72,41.76,41.71,41.76,18239.0619910976,41.72,41.76,41.71,41.76,18239.062
2009-07-06 14:30:00,41.75,41.82,41.75,41.76,43209.2063836717,41.75,41.82,41.75,41.76,43209.2064
2009-07-06 14:35:00,41.76,41.77,41.73,41.73,31375.52925849528,41.76,41.77,41.73,41.73,31375.5293
2009-07-06 14:40:00,41.73,41.73,41.66,41.68,33872.54369775269,41.73,41.73,41.66,41.68,33872.5437
2009-07-06 14:45:00,41.68,41.7,41.67,41.68,31158.39756812507,41.68,41.7,41.67,41.68,31158.3976
2009-07-06 14:50:00,41.68,41.69,41.6,41.66,33221.14862664206,41.68,41.69,41.6,41.66,33221.1486
2009-07-06 14:55:00,41.66,41.68,41.66,41.68,25078.7102377592,41.66,41.68,41.66,41.68,25078.7102
2009-07-06 15:00:00,41.68,41.68,41.66,41.68,40060.79687330366,41.68,41.68,41.66,41.68,40060.7969
2009-07-06 15:05:00,41.68,41.71,41.65,41.66,27792.85636738682,41.68,41.71,41.65,41.66,27792.8564
2009-07-06 15:10:00,41.65,41.66,41.61,41.65,28552.817283682554,41.65,41.66,41.61,41.65,28552.8173
2009-07-06 15:15:00,41.65,41.68,41.64,41.67,24210.18347627836,41.65,41.68,41.64,41.67,24210.1835
2009-07-06 15:20:00,41.64,41.68,41.62,41.67,38106.61165997177,41.64,41.68,41.62,41.67,38106.6117
2009-07-06 15:25:00,41.68,41.68,41.62,41.62,36803.82151775052,41.68,41.68,41.62,41.62,36803.8215
2009-07-06 15:30:00,41.62,41.63,41.5,41.54,67853.65324069049,41.62,41.63,41.5,41.54,67853.6532
2009-07-06 15:35:00,41.54,41.64,41.51,41.62,90435.34903919228,41.54,41.64,41.51,41.62,90435.349
2009-07-06 15:40:00,41.62,41.65,41.58,41.64,63619.58527847139,41.62,41.65,41.58,41.64,63619.5853
2009-07-06 15:45:00,41.65,41.68,41.62,41.67,82835.73987623493,41.65,41.68,41.62,41.67,82835.7399
2009-07-06 15:50:00,41.67,41.7,41.62,41.62,106720.225816958,41.67,41.7,41.62,41.62,106720.2258
2009-07-06 15:55:00,41.62,41.7,41.62,41.65,175116.708283574,41.62,41.7,41.62,41.65,175116.7083
2009-07-07 09:30:00,41.52,41.68,41.46,41.62,78167.40853327543,41.52,41.68,41.46,41.62,78167.4085
2009-07-07 09:35:00,41.61,41.63,41.54,41.58,52871.56660514602,41.61,41.63,41.54,41.58,52871.5666
2009-07-07 09:40:00,41.58,41.62,41.49,41.5,88698.2955162306,41.58,41.62,41.49,41.5,88698.2955
2009-07-07 09:45:00,41.5,41.53,41.34,41.37,62751.05851699055,41.5,41.53,41.34,41.37,62751.0585
2009-07-07 09:50:00,41.39,41.42,41.27,41.28,49397.45955922267,41.39,41.42,41.27,41.28,49397.4596
2009-07-07 09:55:00,41.28,41.33,41.25,41.25,56345.67365106937,41.28,41.33,41.25,41.25,56345.6737
2009-07-07 10:00:00,41.27,41.27,41.14,41.19,42666.377157746174,41.27,41.27,41.14,41.19,42666.3772
2009-07-07 10:05:00,41.19,41.23,41.15,41.23,20844.642275540114,41.19,41.23,41.15,41.23,20844.6423
2009-07-07 10:10:00,41.25,41.28,41.1,41.2,42014.98208663554,41.25,41.28,41.1,41.2,42014.9821
2009-07-07 10:15:00,41.21,41.26,41.19,41.21,24101.61763109326,41.21,41.26,41.19,41.21,24101.6176
2009-07-07 10:20:00,41.23,41.27,41.21,41.27,16610.57431332103,41.23,41.27,41.21,41.27,16610.5743
2009-07-07 10:25:00,41.27,41.34,41.27,41.34,21713.169037020954,41.27,41.34,41.27,41.34,21713.169
2009-07-07 10:30:00,41.32,41.33,41.28,41.29,20518.944739984803,41.32,41.33,41.28,41.29,20518.9447
2009-07-07 10:35:00,41.28,41.38,41.28,41.37,23558.788405167736,41.28,41.38,41.28,41.37,23558.7884
2009-07-07 10:40:00,41.37,41.45,41.31,41.45,18130.496145912497,41.37,41.45,41.31,41.45,18130.4961
2009-07-07 10:45:00,41.44,41.47,41.44,41.46,35935.29475626968,41.44,41.47,41.44,41.46,35935.2948
2009-07-07 10:50:00,41.47,41.5,41.44,41.48,19107.58875257844,41.47,41.5,41.44,41.48,19107.5888
2009-07-07 10:55:00,41.48,41.5,41.45,41.45,28552.817283682554,41.48,41.5,41.45,41.45,28552.8173
2009-07-07 11:00:00,41.46,41.46,41.41,41.45,44294.86483552275,41.46,41.46,41.41,41.45,44294.8648
2009-07-07 11:05:00,41.46,41.54,41.44,41.51,26598.632070350668,41.46,41.54,41.44,41.51,26598.6321
2009-07-07 11:10:00,41.51,41.52,41.45,41.5,30289.87080664423,41.51,41.52,41.45,41.5,30289.8708
2009-07-07 11:15:00,41.5,41.54,41.49,41.5,12267.940505916838,41.5,41.54,41.49,41.5,12267.9405
2009-07-07 11:20:00,41.5,41.5,41.49,41.5,10530.886982955162,41.5,41.5,41.49,41.5,10530.887
2009-07-07 11:25:00,41.5,41.5,41.5,41.5,17804.798610357182,41.5,41.5,41.5,41.5,17804.7986
2009-07-07 11:30:00,41.5,41.54,41.49,41.54,64162.41450439692,41.5,41.54,41.49,41.54,64162.4145
2009-07-07 11:35:00,41.54,41.6,41.43,41.45,52545.86906959071,41.54,41.6,41.43,41.45,52545.8691
2009-07-07 11:40:00,41.45,41.48,41.33,41.33,24861.578547388992,41.45,41.48,41.33,41.33,24861.5785
2009-07-07 11:45:00,41.34,41.4,41.28,41.38,26164.368689610248,41.34,41.4,41.28,41.38,26164.3687
2009-07-07 11:50:00,41.37,41.45,41.37,41.41,16393.44262295082,41.37,41.45,41.37,41.41,16393.4426
2009-07-07 11:55:00,41.41,41.47,41.4,41.42,24318.749321463467,41.41,41.47,41.4,41.42,24318.7493
2009-07-07 12:00:00,41.42,41.45,41.42,41.45,16284.876777765716,41.42,41.45,41.42,41.45,16284.8768
2009-07-07 12:05:00,41.44,41.45,41.41,41.43,18781.891217023127,41.44,41.45,41.41,41.43,18781.8912
2009-07-07 12:10:00,41.43,41.45,41.32,41.32,31484.09510368038,41.43,41.45,41.32,41.32,31484.0951
2009-07-07 12:15:00,41.31,41.37,41.27,41.37,39300.83595700793,41.31,41.37,41.27,41.37,39300.836
2009-07-07 12:20:00,41.37,41.43,41.34,41.41,13679.296493323202,41.37,41.43,41.34,41.41,13679.2965
2009-07-07 12:25:00,41.41,41.43,41.28,41.32,22038.86657257627,41.41,41.43,41.28,41.32,22038.8666
2009-07-07 12:30:00,41.32,41.39,41.32,41.36,11073.716208880687,41.32,41.39,41.32,41.36,11073.7162
2009-07-07 12:35:00,41.38,41.41,41.36,41.36,15416.350016284878,41.38,41.41,41.36,41.36,15416.35
2009-07-07 12:40:00,41.36,41.38,41.32,41.37,19324.72044294865,41.36,41.38,41.32,41.37,19324.7204
2009-07-07 12:45:00,41.38,41.44,41.37,41.43,14222.125719248725,41.38,41.44,41.37,41.43,14222.1257
2009-07-07 12:50:00,41.41,41.42,41.26,41.26,64922.37542069265,41.41,41.42,41.26,41.26,64922.3754
2009-07-07 12:55:00,41.25,41.27,41.19,41.25,39626.53349256324,41.25,41.27,41.19,41.25,39626.5335
2009-07-07 13:00:00,41.25,41.27,41.19,41.22,39192.27011182282,41.25,41.27,41.19,41.22,39192.2701
2009-07-07 13:05:00,41.22,41.29,41.16,41.29,46791.87927478016,41.22,41.29,41.16,41.29,46791.8793
2009-07-07 13:10:00,41.28,41.44,41.27,41.44,57757.02963847574,41.28,41.44,41.27,41.44,57757.0296
2009-07-07 13:15:00,41.43,41.46,41.41,41.45,38215.17750515688,41.43,41.46,41.41,41.45,38215.1775
2009-07-07 13:20:00,41.46,41.5,41.42,41.42,16936.271848876346,41.46,41.5,41.42,41.42,16936.2718
2009-07-07 13:25:00,41.41,41.46,41.4,41.43,16176.31093258061,41.41,41.46,41.4,41.43,16176.3109
2009-07-07 13:30:00,41.44,41.45,41.39,41.39,14547.82325480404,41.44,41.45,41.39,41.39,14547.8233
2009-07-07 13:35:00,41.39,41.42,41.37,41.41,15307.784171099773,41.39,41.42,41.37,41.41,15307.7842
2009-07-07 13:40:00,41.4,41.41,41.37,41.39,16827.70600369124,41.4,41.41,41.37,41.39,16827.706
2009-07-07 13:45:00,41.4,41.41,41.36,41.39,16067.745087395506,41.4,41.41,41.36,41.39,16067.7451
2009-07-07 13:50:00,41.38,41.39,41.33,41.35,21170.33981109543,41.38,41.39,41.33,41.35,21170.3398
2009-07-07 13:55:00,41.33,41.36,41.33,41.36,7382.477472587125,41.33,41.36,41.33,41.36,7382.4775
2009-07-07 14:00:00,41.36,41.37,41.32,41.34,8142.438388882858,41.36,41.37,41.32,41.34,8142.4384
2009-07-07 14:05:00,41.35,41.35,41.27,41.28,18456.19368146781,41.35,41.35,41.27,41.28,18456.1937
2009-07-07 14:10:00,41.28,41.35,41.27,41.35,11290.847899250895,41.28,41.35,41.27,41.35,11290.8479
2009-07-07 14:15:00,41.32,41.32,41.2,41.24,14004.994028878516,41.32,41.32,41.2,41.24,14004.994
2009-07-07 14:20:00,41.25,41.37,41.25,41.37,12050.80881554663,41.25,41.37,41.25,41.37,12050.8088
2009-07-07 14:25:00,41.37,41.41,41.36,41.4,13136.467267397677,41.37,41.41,41.36,41.4,13136.4673
2009-07-07 14:30:00,41.39,41.39,41.26,41.26,13787.862338508306,41.39,41.39,41.26,41.26,13787.8623
2009-07-07 14:35:00,41.27,41.27,41.21,41.25,18130.496145912497,41.27,41.27,41.21,41.25,18130.4961
2009-07-07 14:40:00,41.24,41.27,41.22,41.25,13136.467267397677,41.24,41.27,41.22,41.25,13136.4673
2009-07-07 14:45:00,41.24,41.27,41.15,41.15,19650.417978503963,41.24,41.27,41.15,41.15,19650.418
2009-07-07 14:50:00,41.16,41.18,41.0,41.05,39626.53349256324,41.16,41.18,41.0,41.05,39626.5335
2009-07-07 14:55:00,41.05,41.08,41.04,41.06,18456.19368146781,41.05,41.08,41.04,41.06,18456.1937
2009-07-07 15:00:00,41.08,41.11,41.01,41.04,32678.319400716537,41.08,41.11,41.01,41.04,32678.3194
2009-07-07 15:05:00,41.04,41.07,40.96,41.03,31266.96341331017,41.04,41.07,40.96,41.03,31266.9634
2009-07-07 15:10:00,41.03,41.11,41.01,41.08,31375.52925849528,41.03,41.11,41.01,41.08,31375.5293
2009-07-07 15:15:00,41.08,41.11,40.98,41.0,33112.58278145696,41.08,41.11,40.98,41.0,33112.5828
2009-07-07 15:20:00,41.01,41.01,40.92,41.01,38649.4408858973,41.01,41.01,40.92,41.01,38649.4409
2009-07-07 15:25:00,41.01,41.14,41.01,41.1,33221.14862664206,41.01,41.14,41.01,41.1,33221.1486
2009-07-07 15:30:00,41.09,41.13,41.05,41.07,30832.700032569755,41.09,41.13,41.05,41.07,30832.7
2009-07-07 15:35:00,41.06,41.08,41.04,41.07,34089.675388122894,41.06,41.08,41.04,41.07,34089.6754
2009-07-07 15:40:00,41.07,41.08,41.01,41.04,62425.360981435246,41.07,41.08,41.01,41.04,62425.361
2009-07-07 15:45:00,41.04,41.04,40.98,41.0,64379.54619476713,41.04,41.04,40.98,41.0,64379.5462
2009-07-07 15:50:00,41.01,41.06,40.91,40.94,113777.0057539898,41.01,41.06,40.91,40.94,113777.0058
2009-07-07 15:55:00,40.95,41.04,40.91,40.98,149386.60297470418,40.95,41.04,40.91,40.98,149386.603
2009-07-08 09:30:00,41.45,41.52,41.25,41.5,99120.61665400064,41.45,41.52,41.25,41.5,99120.6167
2009-07-08 09:35:00,41.5,41.54,41.41,41.5,64488.11203995223,41.5,41.54,41.41,41.5,64488.112
2009-07-08 09:40:00,41.47,41.67,41.45,41.66,76213.22331994354,41.47,41.67,41.45,41.66,76213.2233
2009-07-08 09:45:00,41.68,41.95,41.66,41.95,125936.38041472153,41.68,41.95,41.66,41.95,125936.3804
2009-07-08 09:50:00,41.93,41.94,41.62,41.7,96406.47052437304,41.93,41.94,41.62,41.7,96406.4705
2009-07-08 09:55:00,41.71,41.85,41.68,41.83,66550.86309846923,41.71,41.85,41.68,41.83,66550.8631
2009-07-08 10:00:00,41.81,41.96,41.76,41.96,111171.42546954728,41.81,41.96,41.76,41.96,111171.4255
2009-07-08 10:05:00,41.95,41.96,41.81,41.92,36152.42644663989,41.95,41.96,41.81,41.92,36152.4264
2009-07-08 10:10:00,41.92,41.92,41.7,41.74,37780.91412441646,41.92,41.92,41.7,41.74,37780.9141
2009-07-08 10:15:00,41.76,41.78,41.72,41.78,82835.73987623493,41.76,41.78,41.72,41.78,82835.7399
2009-07-08 10:20:00,41.78,41.91,41.78,41.78,36912.38736293562,41.78,41.91,41.78,41.78,36912.3874
2009-07-08 10:25:00,41.77,41.78,41.73,41.74,17696.232765172077,41.77,41.78,41.73,41.74,17696.2328
2009-07-08 10:30:00,41.74,41.8,41.73,41.76,73173.37965476062,41.74,41.8,41.73,41.76,73173.3797
2009-07-08 10:35:00,41.75,41.76,41.68,41.68,36478.1239821952,41.75,41.76,41.68,41.68,36478.124
2009-07-08 10:40:00,41.69,41.69,41.68,41.69,18021.930300727392,41.69,41.69,41.68,41.69,18021.9303
2009-07-08 10:45:00,41.68,41.71,41.6,41.62,56128.54196069916,41.68,41.71,41.6,41.62,56128.542
2009-07-08 10:50:00,41.62,41.67,41.55,41.56,32026.924329605907,41.62,41.67,41.55,41.56,32026.9243
2009-07-08 10:55:00,41.56,41.62,41.51,41.53,17261.969384431657,41.56,41.62,41.51,41.53,17261.9694
2009-07-08 11:00:00,41.54,41.55,41.43,41.52,24753.012702203887,41.54,41.55,41.43,41.52,24753.0127
2009-07-08 11:05:00,41.52,41.53,41.44,41.5,33004.01693627185,41.52,41.53,41.44,41.5,33004.0169
2009-07-08 11:10:00,41.51,41.54,41.49,41.54,16936.271848876346,41.51,41.54,41.49,41.54,16936.2718
2009-07-08 11:15:00,41.55,41.57,41.48,41.49,22255.99826294648,41.55,41.57,41.48,41.49,22255.9983
2009-07-08 11:20:00,41.48,41.49,41.42,41.48,22581.69579850179,41.48,41.49,41.42,41.48,22581.6958
2009-07-08 11:25:00,41.48,41.49,41.43,41.46,87612.63706437955,41.48,41.49,41.43,41.46,87612.6371
2009-07-08 11:30:00,41.48,41.48,41.42,41.47,23993.05178590816,41.48,41.48,41.42,41.47,23993.0518
2009-07-08 11:35:00,41.48,41.48,41.4,41.4,34632.50461404842,41.48,41.48,41.4,41.4,34632.5046
2009-07-08 11:40:00,41.4,41.42,41.35,41.39,33655.41200738248,41.4,41.42,41.35,41.39,33655.412
2009-07-08 11:45:00,41.39,41.42,41.39,41.39,30615.568342199545,41.39,41.42,41.39,41.39,30615.5683
2009-07-08 11:50:00,41.39,41.39,41.29,41.35,62208.22929106504,41.39,41.39,41.29,41.35,62208.2293
2009-07-08 11:55:00,41.37,41.38,41.34,41.36,31266.96341331017,41.37,41.38,41.34,41.36,31266.9634
2009-07-08 12:00:00,41.36,41.36,41.26,41.3,27792.85636738682,41.36,41.36,41.26,41.3,27792.8564
2009-07-08 12:05:00,41.29,41.38,41.29,41.38,29747.041580718706,41.29,41.38,41.29,41.38,29747.0416
2009-07-08 12:10:00,41.38,41.39,41.37,41.39,17153.403539246552,41.38,41.39,41.37,41.39,17153.4035
2009-07-08 12:15:00,41.38,41.39,41.33,41.37,33546.84616219738,41.38,41.39,41.33,41.37,33546.8462
2009-07-08 12:20:00,41.36,41.39,41.33,41.39,27250.02714146129,41.36,41.39,41.33,41.39,27250.0271
2009-07-08 12:25:00,41.39,41.39,41.37,41.39,38323.74335034198,41.39,41.39,41.37,41.39,38323.7434
2009-07-08 12:30:00,41.39,41.42,41.36,41.42,29095.64650960808,41.39,41.42,41.36,41.42,29095.6465
2009-07-08 12:35:00,41.42,41.42,41.36,41.39,22690.261643686896,41.42,41.42,41.36,41.39,22690.2616
2009-07-08 12:40:00,41.38,41.4,41.38,41.38,28118.55390294213,41.38,41.4,41.38,41.38,28118.5539
2009-07-08 12:45:00,41.39,41.39,41.37,41.38,12810.769731842363,41.39,41.39,41.37,41.38,12810.7697
2009-07-08 12:50:00,41.38,41.39,41.36,41.36,18239.0619910976,41.38,41.39,41.36,41.36,18239.062
2009-07-08 12:55:00,41.36,41.37,41.31,41.33,12702.203886657258,41.36,41.37,41.31,41.33,12702.2039
2009-07-08 13:00:00,41.33,41.42,41.33,41.42,25187.276082944307,41.33,41.42,41.33,41.42,25187.2761
2009-07-08 13:05:00,41.43,41.47,41.39,41.39,29421.344045163394,41.43,41.47,41.39,41.39,29421.344
2009-07-08 13:10:00,41.39,41.41,41.34,41.36,22038.86657257627,41.39,41.41,41.34,41.36,22038.8666
2009-07-08 13:15:00,41.37,41.44,41.36,41.41,21713.169037020954,41.37,41.44,41.36,41.41,21713.169
2009-07-08 13:20:00,41.42,41.47,41.42,41.44,16610.57431332103,41.42,41.47,41.42,41.44,16610.5743
2009-07-08 13:25:00,41.44,41.47,41.35,41.36,27250.02714146129,41.44,41.47,41.35,41.36,27250.0271
2009-07-08 13:30:00,41.35,41.36,41.27,41.31,33655.41200738248,41.35,41.36,41.27,41.31,33655.412
2009-07-08 13:35:00,41.31,41.35,41.28,41.34,11942.242970361523,41.31,41.35,41.28,41.34,11942.243
2009-07-08 13:40:00,41.35,41.4,41.34,41.39,8142.438388882858,41.35,41.4,41.34,41.39,8142.4384
2009-07-08 13:45:00,41.39,41.41,41.35,41.41,14873.520790359353,41.39,41.41,41.35,41.41,14873.5208
2009-07-08 13:50:00,41.41,41.42,41.39,41.39,13679.296493323202,41.41,41.42,41.39,41.39,13679.2965
2009-07-08 13:55:00,41.39,41.44,41.39,41.41,12159.374660731732,41.39,41.44,41.39,41.41,12159.3747
2009-07-08 14:00:00,41.41,41.41,41.34,41.41,18999.022907393333,41.41,41.41,41.34,41.41,18999.0229
2009-07-08 14:05:00,41.41,41.42,41.32,41.32,23993.05178590816,41.41,41.42,41.32,41.32,23993.0518
2009-07-08 14:10:00,41.31,41.32,41.24,41.27,26924.329605905983,41.31,41.32,41.24,41.27,26924.3296
2009-07-08 14:15:00,41.27,41.33,41.27,41.32,24210.18347627836,41.27,41.33,41.27,41.32,24210.1835
2009-07-08 14:20:00,41.32,41.36,41.28,41.31,30615.568342199545,41.32,41.36,41.28,41.31,30615.5683
2009-07-08 14:25:00,41.32,41.34,41.3,41.33,15416.350016284878,41.32,41.34,41.3,41.33,15416.35
2009-07-08 14:30:00,41.34,41.36,41.21,41.25,44729.12821626317,41.34,41.36,41.21,41.25,44729.1282
2009-07-08 14:35:00,41.26,41.4,41.26,41.38,21821.73488220606,41.26,41.4,41.26,41.38,21821.7349
2009-07-08 14:40:00,41.37,41.4,41.35,41.37,18347.627836282707,41.37,41.4,41.35,41.37,18347.6278
2009-07-08 14:45:00,41.37,41.39,41.35,41.39,30398.43665182933,41.37,41.39,41.35,41.39,30398.4367
2009-07-08 14:50:00,41.39,41.48,41.36,41.48,56345.67365106937,41.39,41.48,41.36,41.48,56345.6737
2009-07-08 14:55:00,41.47,41.48,41.42,41.43,44294.86483552275,41.47,41.48,41.42,41.43,44294.8648
2009-07-08 15:00:00,41.44,41.46,41.37,41.45,29638.4757355336,41.44,41.46,41.37,41.45,29638.4757
2009-07-08 15:05:00,41.45,41.52,41.43,41.5,116491.15188361742,41.45,41.52,41.43,41.5,116491.1519
2009-07-08 15:10:00,41.5,41.54,41.48,41.5,33221.14862664206,41.5,41.54,41.48,41.5,33221.1486
2009-07-08 15:15:00,41.5,41.53,41.47,41.49,45054.82575181848,41.5,41.53,41.47,41.49,45054.8258
2009-07-08 15:20:00,41.49,41.49,41.35,41.35,36152.42644663989,41.49,41.49,41.35,41.35,36152.4264
2009-07-08 15:25:00,41.34,41.34,41.25,41.33,45489.0891325589,41.34,41.34,41.25,41.33,45489.0891
2009-07-08 15:30:00,41.33,41.33,41.26,41.27,38432.30919552709,41.33,41.33,41.26,41.27,38432.3092
2009-07-08 15:35:00,41.27,41.38,41.26,41.32,48854.63033329714,41.27,41.38,41.26,41.32,48854.6303
2009-07-08 15:40:00,41.31,41.42,41.29,41.41,61339.7025295842,41.31,41.42,41.29,41.41,61339.7025
2009-07-08 15:45:00,41.41,41.46,41.37,41.38,72739.1162740202,41.41,41.46,41.37,41.38,72739.1163
2009-07-08 15:50:00,41.37,41.37,41.27,41.29,110520.03039843666,41.37,41.37,41.27,41.29,110520.0304
2009-07-08 15:55:00,41.29,41.39,41.29,41.32,135924.4381717512,41.29,41.39,41.29,41.32,135924.4382
2009-07-09 09:30:00,41.5,41.68,41.45,41.62,93040.9293236348,41.5,41.68,41.45,41.62,93040.9293
2009-07-09 09:35:00,41.6,41.61,41.15,41.4,58408.42470958637,41.6,41.61,41.15,41.4,58408.4247
2009-07-09 09:40:00,41.4,41.45,41.15,41.35,42340.67962219086,41.4,41.45,41.15,41.35,42340.6796
2009-07-09 09:45:00,41.36,41.46,41.35,41.45,38866.57257626751,41.36,41.46,41.35,41.45,38866.5726
2009-07-09 09:50:00,41.46,41.52,41.44,41.5,32895.45109108675,41.46,41.52,41.44,41.5,32895.4511
2009-07-09 09:55:00,41.48,41.62,41.45,41.46,34632.50461404842,41.48,41.62,41.45,41.46,34632.5046
2009-07-09 10:00:00,41.45,41.54,41.45,41.51,65139.50711106286,41.45,41.54,41.45,41.51,65139.5071
2009-07-09 10:05:00,41.51,41.6,41.48,41.52,60471.17576810336,41.51,41.6,41.48,41.52,60471.1758
2009-07-09 10:10:00,41.52,41.52,41.45,41.48,18890.45706220823,41.52,41.52,41.45,41.48,18890.4571
2009-07-09 10:15:00,41.46,41.53,41.45,41.52,41146.45532515471,41.46,41.53,41.45,41.52,41146.4553
2009-07-09 10:20:00,41.52,41.57,41.5,41.57,18130.496145912497,41.52,41.57,41.5,41.57,18130.4961
2009-07-09 10:25:00,41.56,41.62,41.52,41.56,43209.2063836717,41.56,41.62,41.52,41.56,43209.2064
2009-07-09 10:30:00,41.56,41.58,41.47,41.58,34632.50461404842,41.56,41.58,41.47,41.58,34632.5046
2009-07-09 10:35:00,41.57,41.57,41.47,41.47,22581.69579850179,41.57,41.57,41.47,41.47,22581.6958
2009-07-09 10:40:00,41.48,41.62,41.47,41.61,65465.20464661818,41.48,41.62,41.47,41.61,65465.2046
2009-07-09 10:45:00,41.6,41.62,41.57,41.61,52545.86906959071,41.6,41.62,41.57,41.61,52545.8691
2009-07-09 10:50:00,41.62,41.62,41.53,41.57,17044.837694061447,41.62,41.62,41.53,41.57,17044.8377
2009-07-09 10:55:00,41.58,41.75,41.58,41.74,58842.68809032679,41.58,41.75,41.58,41.74,58842.6881
2009-07-09 11:00:00,41.71,41.78,41.71,41.74,52328.737379220496,41.71,41.78,41.71,41.74,52328.7374
2009-07-09 11:05:00,41.73,41.74,41.68,41.68,41037.889479969606,41.73,41.74,41.68,41.68,41037.8895
2009-07-09 11:10:00,41.68,41.76,41.64,41.74,25730.10530886983,41.68,41.76,41.64,41.74,25730.1053
2009-07-09 11:15:00,41.74,41.82,41.71,41.77,41363.587015524914,41.74,41.82,41.71,41.77,41363.587
2009-07-09 11:20:00,41.76,41.87,41.73,41.85,49614.59124959288,41.76,41.87,41.73,41.85,49614.5912
2009-07-09 11:25:00,41.85,41.94,41.84,41.93,29095.64650960808,41.85,41.94,41.84,41.93,29095.6465
2009-07-09 11:30:00,41.93,41.96,41.89,41.93,38758.0067310824,41.93,41.96,41.89,41.93,38758.0067
2009-07-09 11:35:00,41.94,41.94,41.85,41.88,43426.33807404191,41.94,41.94,41.85,41.88,43426.3381
2009-07-09 11:40:00,41.87,41.87,41.8,41.86,13136.467267397677,41.87,41.87,41.8,41.86,13136.4673
2009-07-09 11:45:00,41.85,41.91,41.85,41.89,21930.300727391164,41.85,41.91,41.85,41.89,21930.3007
2009-07-09 11:50:00,41.9,41.93,41.87,41.87,28878.51481923787,41.9,41.93,41.87,41.87,28878.5148
2009-07-09 11:55:00,41.88,41.9,41.81,41.84,41037.889479969606,41.88,41.9,41.81,41.84,41037.8895
2009-07-09 12:00:00,41.83,41.89,41.8,41.87,23015.95917924221,41.83,41.89,41.8,41.87,23015.9592
2009-07-09 12:05:00,41.85,41.85,41.84,41.85,7816.740853327544,41.85,41.85,41.84,41.85,7816.7409
2009-07-09 12:10:00,41.85,41.92,41.84,41.91,16284.876777765716,41.85,41.92,41.84,41.91,16284.8768
2009-07-09 12:15:00,41.91,41.91,41.89,41.91,8576.701769623276,41.91,41.91,41.89,41.91,8576.7018
2009-07-09 12:20:00,41.91,41.93,41.9,41.91,12159.374660731732,41.91,41.93,41.9,41.91,12159.3747
2009-07-09 12:25:00,41.92,41.92,41.9,41.92,14764.95494517425,41.92,41.92,41.9,41.92,14764.9549
2009-07-09 12:30:00,41.92,41.92,41.86,41.88,19433.28628813376,41.92,41.92,41.86,41.88,19433.2863
2009-07-09 12:35:00,41.87,41.87,41.82,41.84,13896.42818369341,41.87,41.87,41.82,41.84,13896.4282
2009-07-09 12:40:00,41.84,41.85,41.76,41.76,14982.086635544458,41.84,41.85,41.76,41.76,14982.0866
2009-07-09 12:45:00,41.78,41.79,41.74,41.75,7708.175008142439,41.78,41.79,41.74,41.75,7708.175
2009-07-09 12:50:00,41.74,41.78,41.71,41.76,21170.33981109543,41.74,41.78,41.71,41.76,21170.3398
2009-07-09 12:55:00,41.77,41.79,41.74,41.76,12267.940505916838,41.77,41.79,41.74,41.76,12267.9405
2009-07-09 13:00:00,41.77,41.79,41.73,41.76,25187.276082944307,41.77,41.79,41.73,41.76,25187.2761
2009-07-09 13:05:00,41.76,41.79,41.7,41.72,26381.50037998045,41.76,41.79,41.7,41.72,26381.5004
2009-07-09 13:10:00,41.73,41.9,41.73,41.88,20627.510585169905,41.73,41.9,41.73,41.88,20627.5106
2009-07-09 13:15:00,41.88,41.93,41.86,41.91,4994.02887851482,41.88,41.93,41.86,41.91,4994.0289
2009-07-09 13:20:00,41.92,41.96,41.91,41.91,12919.335577027468,41.92,41.96,41.91,41.91,12919.3356
2009-07-09 13:25:00,41.91,41.94,41.88,41.89,16610.57431332103,41.91,41.94,41.88,41.89,16610.5743
2009-07-09 13:30:00,41.9,41.92,41.87,41.92,29747.041580718706,41.9,41.92,41.87,41.92,29747.0416
2009-07-09 13:35:00,41.93,42.0,41.93,41.97,25838.671154054937,41.93,42.0,41.93,41.97,25838.6712
2009-07-09 13:40:00,41.96,41.98,41.94,41.96,11725.111279991315,41.96,41.98,41.94,41.96,11725.1113
2009-07-09 13:45:00,41.96,41.99,41.95,41.99,7925.306698512648,41.96,41.99,41.95,41.99,7925.3067
2009-07-09 13:50:00,41.99,42.0,41.97,42.0,10856.584518510475,41.99,42.0,41.97,42.0,10856.5845
2009-07-09 13:55:00,42.01,42.08,42.0,42.07,36695.25567256541,42.01,42.08,42.0,42.07,36695.2557
2009-07-09 14:00:00,42.08,42.13,42.06,42.08,33329.71447182717,42.08,42.13,42.06,42.08,33329.7145
2009-07-09 14:05:00,42.08,42.1,42.07,42.07,11942.242970361523,42.08,42.1,42.07,42.07,11942.243
2009-07-09 14:10:00,42.08,42.19,42.07,42.17,32569.75355553143,42.08,42.19,42.07,42.17,32569.7536
2009-07-09 14:15:00,42.17,42.19,42.11,42.13,22798.827488872,42.17,42.19,42.11,42.13,22798.8275
2009-07-09 14:20:00,42.13,42.13,42.09,42.11,17261.969384431657,42.13,42.13,42.09,42.11,17261.9694
2009-07-09 14:25:00,42.12,42.18,42.07,42.09,34306.807078493104,42.12,42.18,42.07,42.09,34306.8071
2009-07-09 14:30:00,42.09,42.18,42.08,42.11,39409.40180219303,42.09,42.18,42.08,42.11,39409.4018
2009-07-09 14:35:00,42.11,42.16,42.11,42.15,13679.296493323202,42.11,42.16,42.11,42.15,13679.2965
2009-07-09 14:40:00,42.15,42.16,42.1,42.11,18456.19368146781,42.15,42.16,42.1,42.11,18456.1937
2009-07-09 14:45:00,42.11,42.12,42.08,42.08,8902.399305178591,42.11,42.12,42.08,42.08,8902.3993
2009-07-09 14:50:00,42.08,42.1,42.07,42.09,14004.994028878516,42.08,42.1,42.07,42.09,14004.994
2009-07-09 14:55:00,42.09,42.09,41.95,41.98,44077.73314515254,42.09,42.09,41.95,41.98,44077.7331
2009-07-09 15:00:00,41.97,42.02,41.95,41.97,25187.276082944307,41.97,42.02,41.95,41.97,25187.2761
2009-07-09 15:05:00,41.98,42.03,41.94,41.97,26924.329605905983,41.98,42.03,41.94,41.97,26924.3296
2009-07-09 15:10:00,41.97,41.98,41.94,41.95,16393.44262295082,41.97,41.98,41.94,41.95,16393.4426
2009-07-09 15:15:00,41.95,42.02,41.94,41.97,26707.197915535773,41.95,42.02,41.94,41.97,26707.1979
2009-07-09 15:20:00,41.97,41.98,41.88,41.93,39735.09933774835,41.97,41.98,41.88,41.93,39735.0993
2009-07-09 15:25:00,41.93,41.94,41.87,41.92,39409.40180219303,41.93,41.94,41.87,41.92,39409.4018
2009-07-09 15:30:00,41.92,41.94,41.77,41.78,39626.53349256324,41.92,41.94,41.77,41.78,39626.5335
2009-07-09 15:35:00,41.79,41.86,41.74,41.86,64270.98034958202,41.79,41.86,41.74,41.86,64270.9803
2009-07-09 15:40:00,41.87,41.92,41.84,41.91,37129.51905330584,41.87,41.92,41.84,41.91,37129.5191
2009-07-09 15:45:00,41.91,41.92,41.8,41.92,64813.80957550755,41.91,41.92,41.8,41.92,64813.8096
2009-07-09 15:50:00,41.92,41.94,41.88,41.92,52220.17153403539,41.92,41.94,41.88,41.92,52220.1715
2009-07-09 15:55:00,41.92,41.96,41.8,41.87,113559.8740636196,41.92,41.96,41.8,41.87,113559.8741
2009-07-10 09:30:00,41.61,42.19,41.55,41.91,73281.94549994572,41.61,42.19,41.55,41.91,73281.9455
2009-07-10 09:35:00,41.92,42.02,41.78,42.0,53740.09336662686,41.92,42.02,41.78,42.0,53740.0934
2009-07-10 09:40:00,42.01,42.12,41.91,41.91,36912.38736293562,42.01,42.12,41.91,41.91,36912.3874
2009-07-10 09:45:00,41.91,42.02,41.91,42.02,19758.98382368907,41.91,42.02,41.91,42.02,19758.9838
2009-07-10 09:50:00,42.03,42.07,41.97,41.97,34198.241233308,42.03,42.07,41.97,41.97,34198.2412
2009-07-10 09:55:00,41.97,42.08,41.85,42.07,53522.96167625665,41.97,42.08,41.85,42.07,53522.9617
2009-07-10 10:00:00,42.07,42.09,41.82,41.82,125284.98534361093,42.07,42.09,41.82,41.82,125284.9853
2009-07-10 10:05:00,41.81,41.84,41.51,41.59,113234.17652806429,41.81,41.84,41.51,41.59,113234.1765
2009-07-10 10:10:00,41.62,41.64,41.48,41.61,78167.40853327543,41.62,41.64,41.48,41.61,78167.4085
2009-07-10 10:15:00,41.61,41.73,41.6,41.65,50700.24970144393,41.61,41.73,41.6,41.65,50700.2497
2009-07-10 10:20:00,41.66,41.76,41.66,41.72,39192.27011182282,41.66,41.76,41.66,41.72,39192.2701
2009-07-10 10:25:00,41.72,41.73,41.62,41.69,48637.49864292693,41.72,41.73,41.62,41.69,48637.4986
2009-07-10 10:30:00,41.7,41.78,41.69,41.77,19650.417978503963,41.7,41.78,41.69,41.77,19650.418
2009-07-10 10:35:00,41.78,41.78,41.68,41.7,23558.788405167736,41.78,41.78,41.68,41.7,23558.7884
2009-07-10 10:40:00,41.69,41.73,41.64,41.69,58082.72717403105,41.69,41.73,41.64,41.69,58082.7272
2009-07-10 10:45:00,41.67,41.68,41.59,41.62,45054.82575181848,41.67,41.68,41.59,41.62,45054.8258
2009-07-10 10:50:00,41.62,41.62,41.53,41.54,62751.05851699055,41.62,41.62,41.53,41.54,62751.0585
2009-07-10 10:55:00,41.54,41.57,41.49,41.55,45271.95744218869,41.54,41.57,41.49,41.55,45271.9574
2009-07-10 11:00:00,41.56,41.57,41.53,41.56,35392.465530344154,41.56,41.57,41.53,41.56,35392.4655
2009-07-10 11:05:00,41.54,41.56,41.47,41.48,28552.817283682554,41.54,41.56,41.47,41.48,28552.8173
2009-07-10 11:10:00,41.49,41.5,41.46,41.47,39952.23102811856,41.49,41.5,41.46,41.47,39952.231
2009-07-10 11:15:00,41.48,41.49,41.39,41.4,35066.76799478884,41.48,41.49,41.39,41.4,35066.768
2009-07-10 11:20:00,41.41,41.43,41.27,41.27,39409.40180219303,41.41,41.43,41.27,41.27,39409.4018
2009-07-10 11:25:00,41.28,41.28,41.15,41.15,38540.87504071219,41.28,41.28,41.15,41.15,38540.875
2009-07-10 11:30:00,41.15,41.19,41.02,41.14,36369.5581370101,41.15,41.19,41.02,41.14,36369.5581
2009-07-10 11:35:00,41.15,41.23,41.06,41.14,22255.99826294648,41.15,41.23,41.06,41.14,22255.9983
2009-07-10 11:40:00,41.15,41.22,41.13,41.13,18673.325371838026,41.15,41.22,41.13,41.13,18673.3254
2009-07-10 11:45:00,41.12,41.15,41.11,41.12,33763.97785256759,41.12,41.15,41.11,41.12,33763.9779
2009-07-10 11:50:00,41.14,41.23,41.12,41.22,19541.85213331886,41.14,41.23,41.12,41.22,19541.8521
2009-07-10 11:55:00,41.21,41.22,41.11,41.12,23884.48594072305,41.21,41.22,41.11,41.12,23884.4859
2009-07-10 12:00:00,41.13,41.21,41.13,41.21,15742.04755184019,41.13,41.21,41.13,41.21,15742.0476
2009-07-10 12:05:00,41.23,41.38,41.21,41.29,22907.393334057106,41.23,41.38,41.21,41.29,22907.3933
2009-07-10 12:10:00,41.29,41.29,41.23,41.23,7816.740853327544,41.29,41.29,41.23,41.23,7816.7409
2009-07-10 12:15:00,41.23,41.23,41.15,41.17,13462.164802952992,41.23,41.23,41.15,41.17,13462.1648
2009-07-10 12:20:00,41.18,41.18,41.12,41.14,19541.85213331886,41.18,41.18,41.12,41.14,19541.8521
2009-07-10 12:25:00,41.14,41.18,41.14,41.16,11942.242970361523,41.14,41.18,41.14,41.16,11942.243
2009-07-10 12:30:00,41.16,41.16,41.12,41.15,8251.004234067963,41.16,41.16,41.12,41.15,8251.0042
2009-07-10 12:35:00,41.15,41.19,41.15,41.19,13353.598957767888,41.15,41.19,41.15,41.19,13353.599
2009-07-10 12:40:00,41.19,41.19,41.15,41.19,12593.638041472152,41.19,41.19,41.15,41.19,12593.638
2009-07-10 12:45:00,41.2,41.21,41.16,41.2,6731.082401476496,41.2,41.21,41.16,41.2,6731.0824
2009-07-10 12:50:00,41.21,41.21,41.13,41.15,14004.994028878516,41.21,41.21,41.13,41.15,14004.994
2009-07-10 12:55:00,41.15,41.16,41.12,41.15,8251.004234067963,41.15,41.16,41.12,41.15,8251.0042
2009-07-10 13:00:00,41.15,41.19,41.14,41.18,9445.228531104114,41.15,41.19,41.14,41.18,9445.2285
2009-07-10 13:05:00,41.18,41.2,41.17,41.2,3474.1070459233524,41.18,41.2,41.17,41.2,3474.107
2009-07-10 13:10:00,41.2,41.25,41.19,41.24,14547.82325480404,41.2,41.25,41.19,41.24,14547.8233
2009-07-10 13:15:00,41.24,41.29,41.24,41.29,7382.477472587125,41.24,41.29,41.24,41.29,7382.4775
2009-07-10 13:20:00,41.28,41.29,41.21,41.23,22473.12995331669,41.28,41.29,41.21,41.23,22473.13
2009-07-10 13:25:00,41.23,41.24,41.18,41.19,14330.69156443383,41.23,41.24,41.18,41.19,14330.6916
2009-07-10 13:30:00,41.2,41.22,41.2,41.22,4885.463033329715,41.2,41.22,41.2,41.22,4885.463
2009-07-10 13:35:00,41.22,41.27,41.21,41.26,34089.675388122894,41.22,41.27,41.21,41.26,34089.6754
2009-07-10 13:40:00,41.27,41.39,41.27,41.37,20518.944739984803,41.27,41.39,41.27,41.37,20518.9447
2009-07-10 13:45:00,41.37,41.38,41.36,41.36,18347.627836282707,41.37,41.38,41.36,41.36,18347.6278
2009-07-10 13:50:00,41.36,41.37,41.34,41.36,20953.20812072522,41.36,41.37,41.34,41.36,20953.2081
2009-07-10 13:55:00,41.36,41.39,41.35,41.38,16827.70600369124,41.36,41.39,41.35,41.38,16827.706
2009-07-10 14:00:00,41.38,41.38,41.33,41.38,21821.73488220606,41.38,41.38,41.33,41.38,21821.7349
2009-07-10 14:05:00,41.37,41.42,41.37,41.41,16393.44262295082,41.37,41.42,41.37,41.41,16393.4426
2009-07-10 14:10:00,41.4,41.42,41.4,41.41,14439.257409618936,41.4,41.42,41.4,41.41,14439.2574
2009-07-10 14:15:00,41.41,41.44,41.4,41.42,68396.482466616,41.41,41.44,41.4,41.42,68396.4825
2009-07-10 14:20:00,41.42,41.43,41.39,41.4,23233.09086961242,41.42,41.43,41.39,41.4,23233.0909
2009-07-10 14:25:00,41.4,41.41,41.4,41.41,7165.345782216915,41.4,41.41,41.4,41.41,7165.3458
2009-07-10 14:30:00,41.4,41.44,41.39,41.41,17913.364455542287,41.4,41.44,41.39,41.41,17913.3645
2009-07-10 14:35:00,41.41,41.43,41.37,41.41,19107.58875257844,41.41,41.43,41.37,41.41,19107.5888
2009-07-10 14:40:00,41.39,41.44,41.37,41.39,21278.90565628053,41.39,41.44,41.37,41.39,21278.9057
2009-07-10 14:45:00,41.39,41.42,41.39,41.4,30615.568342199545,41.39,41.42,41.39,41.4,30615.5683
2009-07-10 14:50:00,41.4,41.42,41.36,41.38,86744.11030289871,41.4,41.42,41.36,41.38,86744.1103
2009-07-10 14:55:00,41.38,41.41,41.31,41.32,35501.03137552926,41.38,41.41,41.31,41.32,35501.0314
2009-07-10 15:00:00,41.33,41.39,41.31,41.34,32786.88524590164,41.33,41.39,41.31,41.34,32786.8852
2009-07-10 15:05:00,41.35,41.4,41.32,41.33,46466.18173922484,41.35,41.4,41.32,41.33,46466.1817
2009-07-10 15:10:00,41.31,41.36,41.24,41.31,155032.0269243296,41.31,41.36,41.24,41.31,155032.0269
2009-07-10 15:15:00,41.31,41.37,41.26,41.36,69265.00922809684,41.31,41.37,41.26,41.36,69265.0092
2009-07-10 15:20:00,41.35,41.36,41.27,41.27,40712.19194441429,41.35,41.36,41.27,41.27,40712.1919
2009-07-10 15:25:00,41.28,41.29,41.18,41.23,34306.807078493104,41.28,41.29,41.18,41.23,34306.8071
2009-07-10 15:30:00,41.21,41.27,41.2,41.22,30289.87080664423,41.21,41.27,41.2,41.22,30289.8708
2009-07-10 15:35:00,41.22,41.24,41.15,41.15,44729.12821626317,41.22,41.24,41.15,41.15,44729.1282
2009-07-10 15:40:00,41.15,41.17,41.06,41.11,73173.37965476062,41.15,41.17,41.06,41.11,73173.3797
2009-07-10 15:45:00,41.12,41.19,41.09,41.11,109217.2402562154,41.12,41.19,41.09,41.11,109217.2403
2009-07-10 15:50:00,41.11,41.18,41.04,41.08,182716.3174465313,41.11,41.18,41.04,41.08,182716.3174
2009-07-10 15:55:00,41.08,41.22,41.06,41.21,204972.3157094778,41.08,41.22,41.06,41.21,204972.3157
2009-07-13 09:30:00,41.46,41.57,41.45,41.5,66333.73140809902,41.46,41.57,41.45,41.5,66333.7314
2009-07-13 09:35:00,41.5,41.79,41.48,41.6,78058.84268809033,41.5,41.79,41.48,41.6,78058.8427
2009-07-13 09:40:00,41.59,41.62,41.45,41.45,45923.35251329932,41.59,41.62,41.45,41.45,45923.3525
2009-07-13 09:45:00,41.46,41.5,41.36,41.49,69265.00922809684,41.46,41.5,41.36,41.49,69265.0092
2009-07-13 09:50:00,41.47,41.53,41.43,41.48,54174.35674736728,41.47,41.53,41.43,41.48,54174.3567
2009-07-13 09:55:00,41.5,41.57,41.45,41.56,42557.81131256107,41.5,41.57,41.45,41.56,42557.8113
2009-07-13 10:00:00,41.57,41.59,41.46,41.48,80230.15959179243,41.57,41.59,41.46,41.48,80230.1596
2009-07-13 10:05:00,41.48,41.56,41.46,41.54,89023.99305178592,41.48,41.56,41.46,41.54,89023.9931
2009-07-13 10:10:00,41.56,41.62,41.52,41.56,41580.71870589512,41.56,41.62,41.52,41.56,41580.7187
2009-07-13 10:15:00,41.55,41.65,41.51,41.59,62208.22929106504,41.55,41.65,41.51,41.59,62208.2293
2009-07-13 10:20:00,41.59,41.68,41.58,41.61,39517.96764737814,41.59,41.68,41.58,41.61,39517.9676
2009-07-13 10:25:00,41.61,41.64,41.57,41.64,49180.32786885246,41.61,41.64,41.57,41.64,49180.3279
2009-07-13 10:30:00,41.66,41.91,41.66,41.88,77081.75008142438,41.66,41.91,41.66,41.88,77081.7501
2009-07-13 10:35:00,41.89,41.97,41.87,41.96,39952.23102811856,41.89,41.97,41.87,41.96,39952.231
2009-07-13 10:40:00,41.97,42.02,41.86,41.87,55260.01519921833,41.97,42.02,41.86,41.87,55260.0152
2009-07-13 10:45:00,41.87,41.92,41.81,41.82,43426.33807404191,41.87,41.92,41.81,41.82,43426.3381
2009-07-13 10:50:00,41.82,41.9,41.82,41.88,59711.21485180762,41.82,41.9,41.82,41.88,59711.2149
2009-07-13 10:55:00,41.88,42.22,41.88,42.22,100097.7092606666,41.88,42.22,41.88,42.22,100097.7093
2009-07-13 11:00:00,42.22,42.26,42.09,42.17,77516.0134621648,42.22,42.26,42.09,42.17,77516.0135
2009-07-13 11:05:00,42.15,42.17,42.09,42.09,29095.64650960808,42.15,42.17,42.09,42.09,29095.6465
2009-07-13 11:10:00,42.1,42.12,42.09,42.09,24753.012702203887,42.1,42.12,42.09,42.09,24753.0127
2009-07-13 11:15:00,42.09,42.14,42.09,42.09,32678.319400716537,42.09,42.14,42.09,42.09,32678.3194
2009-07-13 11:20:00,42.09,42.11,42.02,42.09,47334.70850070568,42.09,42.11,42.02,42.09,47334.7085
2009-07-13 11:25:00,42.1,42.22,42.09,42.2,78927.36944957117,42.1,42.22,42.09,42.2,78927.3694
2009-07-13 11:30:00,42.2,42.53,42.2,42.44,91303.87580067312,42.2,42.53,42.2,42.44,91303.8758
2009-07-13 11:35:00,42.44,42.77,42.44,42.64,85224.18847030724,42.44,42.77,42.44,42.64,85224.1885
2009-07-13 11:40:00,42.64,42.72,42.56,42.68,46140.484203669526,42.64,42.72,42.56,42.68,46140.4842
2009-07-13 11:45:00,42.67,42.81,42.67,42.72,54282.92259255239,42.67,42.81,42.67,42.72,54282.9226
2009-07-13 11:50:00,42.73,42.74,42.57,42.58,34958.202149603734,42.73,42.74,42.57,42.58,34958.2021
2009-07-13 11:55:00,42.57,42.64,42.53,42.57,38432.30919552709,42.57,42.64,42.53,42.57,38432.3092
2009-07-13 12:00:00,42.55,42.57,42.44,42.48,27684.29052220172,42.55,42.57,42.44,42.48,27684.2905
2009-07-13 12:05:00,42.45,42.48,42.38,42.38,35392.465530344154,42.45,42.48,42.38,42.38,35392.4655
2009-07-13 12:10:00,42.39,42.4,42.37,42.38,24970.144392574097,42.39,42.4,42.37,42.38,24970.1444
2009-07-13 12:15:00,42.39,42.41,42.38,42.41,12376.506351101943,42.39,42.41,42.38,42.41,12376.5064
2009-07-13 12:20:00,42.42,42.47,42.4,42.46,13679.296493323202,42.42,42.47,42.4,42.46,13679.2965
2009-07-13 12:25:00,42.48,42.62,42.48,42.62,19433.28628813376,42.48,42.62,42.48,42.62,19433.2863
2009-07-13 12:30:00,42.63,42.63,42.56,42.62,22364.564108131584,42.63,42.63,42.56,42.62,22364.5641
2009-07-13 12:35:00,42.61,42.62,42.56,42.57,25947.23699924004,42.61,42.62,42.56,42.57,25947.237
2009-07-13 12:40:00,42.57,42.57,42.5,42.54,12919.335577027468,42.57,42.57,42.5,42.54,12919.3356
2009-07-13 12:45:00,42.55,42.56,42.51,42.52,14222.125719248725,42.55,42.56,42.51,42.52,14222.1257
2009-07-13 12:50:00,42.53,42.55,42.5,42.51,15633.481706655088,42.53,42.55,42.5,42.51,15633.4817
2009-07-13 12:55:00,42.51,42.51,42.43,42.44,13896.42818369341,42.51,42.51,42.43,42.44,13896.4282
2009-07-13 13:00:00,42.43,42.45,42.38,42.43,14004.994028878516,42.43,42.45,42.38,42.43,14004.994
2009-07-13 13:05:00,42.43,42.46,42.42,42.45,8685.267614808381,42.43,42.46,42.42,42.45,8685.2676
2009-07-13 13:10:00,42.44,42.5,42.44,42.49,15307.784171099773,42.44,42.5,42.44,42.49,15307.7842
2009-07-13 13:15:00,42.49,42.56,42.47,42.54,19650.417978503963,42.49,42.56,42.47,42.54,19650.418
2009-07-13 13:20:00,42.55,42.62,42.55,42.6,24644.446857018786,42.55,42.62,42.55,42.6,24644.4469
2009-07-13 13:25:00,42.59,42.62,42.58,42.61,17153.403539246552,42.59,42.62,42.58,42.61,17153.4035
2009-07-13 13:30:00,42.62,42.62,42.6,42.62,8685.267614808381,42.62,42.62,42.6,42.62,8685.2676
2009-07-13 13:35:00,42.62,42.62,42.58,42.62,21713.169037020954,42.62,42.62,42.58,42.62,21713.169
2009-07-13 13:40:00,42.62,42.62,42.57,42.57,9010.965150363696,42.62,42.62,42.57,42.57,9010.9652
2009-07-13 13:45:00,42.58,42.59,42.49,42.55,18347.627836282707,42.58,42.59,42.49,42.55,18347.6278
2009-07-13 13:50:00,42.56,42.56,42.49,42.54,15524.915861469985,42.56,42.56,42.49,42.54,15524.9159
2009-07-13 13:55:00,42.53,42.55,42.46,42.53,18021.930300727392,42.53,42.55,42.46,42.53,18021.9303
2009-07-13 14:00:00,42.54,42.55,42.49,42.54,14222.125719248725,42.54,42.55,42.49,42.54,14222.1257
2009-07-13 14:05:00,42.54,42.57,42.44,42.46,45923.35251329932,42.54,42.57,42.44,42.46,45923.3525
2009-07-13 14:10:00,42.47,42.54,42.47,42.47,12919.335577027468,42.47,42.54,42.47,42.47,12919.3356
2009-07-13 14:15:00,42.47,42.53,42.45,42.51,25187.276082944307,42.47,42.53,42.45,42.51,25187.2761
2009-07-13 14:20:00,42.51,42.65,42.51,42.58,20084.681359244383,42.51,42.65,42.51,42.58,20084.6814
2009-07-13 14:25:00,42.58,42.59,42.51,42.51,14764.95494517425,42.58,42.59,42.51,42.51,14764.9549
2009-07-13 14:30:00,42.51,42.54,42.48,42.51,14873.520790359353,42.51,42.54,42.48,42.51,14873.5208
2009-07-13 14:35:00,42.51,42.53,42.5,42.51,13027.901422212572,42.51,42.53,42.5,42.51,13027.9014
2009-07-13 14:40:00,42.51,42.51,42.45,42.5,17587.666919986972,42.51,42.51,42.45,42.5,17587.6669
2009-07-13 14:45:00,42.51,42.52,42.45,42.46,22690.261643686896,42.51,42.52,42.45,42.46,22690.2616
2009-07-13 14:50:00,42.46,42.56,42.46,42.48,29095.64650960808,42.46,42.56,42.46,42.48,29095.6465
2009-07-13 14:55:00,42.48,42.54,42.46,42.53,21061.773965910324,42.48,42.54,42.46,42.53,21061.774
2009-07-13 15:00:00,42.52,42.54,42.5,42.51,32244.05601997612,42.52,42.54,42.5,42.51,32244.056
2009-07-13 15:05:00,42.52,42.55,42.5,42.51,40712.19194441429,42.52,42.55,42.5,42.51,40712.1919
2009-07-13 15:10:00,42.51,42.56,42.5,42.55,58516.99055477147,42.51,42.56,42.5,42.55,58516.9906
2009-07-13 15:15:00,42.55,42.57,42.49,42.49,74693.30148735209,42.55,42.57,42.49,42.49,74693.3015
2009-07-13 15:20:00,42.5,42.51,42.45,42.5,39517.96764737814,42.5,42.51,42.45,42.5,39517.9676
2009-07-13 15:25:00,42.5,42.6,42.47,42.57,53848.659211811966,42.5,42.6,42.47,42.57,53848.6592
2009-07-13 15:30:00,42.57,42.65,42.55,42.59,69916.40429920747,42.57,42.65,42.55,42.59,69916.4043
2009-07-13 15:35:00,42.6,42.6,42.52,42.52,75127.56486809251,42.6,42.6,42.52,42.52,75127.5649
2009-07-13 15:40:00,42.52,42.58,42.51,42.57,94995.11453696668,42.52,42.58,42.51,42.57,94995.1145
2009-07-13 15:45:00,42.56,42.57,42.46,42.46,71979.15535772446,42.56,42.57,42.46,42.46,71979.1554
2009-07-13 15:50:00,42.46,42.52,42.43,42.46,164802.95299098906,42.46,42.52,42.43,42.46,164802.953
2009-07-13 15:55:00,42.45,42.58,42.39,42.58,190098.7949191185,42.45,42.58,42.39,42.58,190098.7949
2009-07-14 09:30:00,42.94,43.43,42.79,43.3,137552.92584952773,42.94,43.43,42.79,43.3,137552.9258
2009-07-14 09:35:00,43.3,43.41,43.06,43.41,132884.59450656825,43.3,43.41,43.06,43.41,132884.5945
2009-07-14 09:40:00,43.41,43.44,43.29,43.29,73607.64303550104,43.41,43.44,43.29,43.29,73607.643
2009-07-14 09:45:00,43.29,43.3,43.05,43.13,286613.8312886766,43.29,43.3,43.05,43.13,286613.8313
2009-07-14 09:50:00,43.11,43.25,42.9,43.08,85875.58354141787,43.11,43.25,42.9,43.08,85875.5835
2009-07-14 09:55:00,43.1,43.25,43.08,43.25,68070.7849310607,43.1,43.25,43.08,43.25,68070.7849
2009-07-14 10:00:00,43.25,43.52,43.23,43.51,80881.55466290306,43.25,43.52,43.23,43.51,80881.5547
2009-07-14 10:05:00,43.51,43.54,43.38,43.4,64053.84865921181,43.51,43.54,43.38,43.4,64053.8487
2009-07-14 10:10:00,43.39,43.39,43.21,43.26,49940.288785148194,43.39,43.39,43.21,43.26,49940.2888
2009-07-14 10:15:00,43.25,43.28,43.19,43.26,42557.81131256107,43.25,43.28,43.19,43.26,42557.8113
2009-07-14 10:20:00,43.25,43.26,43.02,43.06,39083.70426663772,43.25,43.26,43.02,43.06,39083.7043
2009-07-14 10:25:00,43.06,43.11,43.06,43.07,49288.89371403757,43.06,43.11,43.06,43.07,49288.8937
2009-07-14 10:30:00,43.06,43.1,43.06,43.07,53305.82998588644,43.06,43.1,43.06,43.07,53305.83
2009-07-14 10:35:00,43.08,43.09,42.87,42.89,69047.87753772663,43.08,43.09,42.87,42.89,69047.8775
2009-07-14 10:40:00,42.89,42.9,42.75,42.81,54065.790902182176,42.89,42.9,42.75,42.81,54065.7909
2009-07-14 10:45:00,42.81,42.9,42.81,42.82,40603.62609922919,42.81,42.9,42.81,42.82,40603.6261
2009-07-14 10:50:00,42.82,42.92,42.82,42.89,33438.28031701227,42.82,42.92,42.82,42.89,33438.2803
2009-07-14 10:55:00,42.88,42.89,42.79,42.8,33112.58278145696,42.88,42.89,42.79,42.8,33112.5828
2009-07-14 11:00:00,42.82,42.82,42.77,42.79,21170.33981109543,42.82,42.82,42.77,42.79,21170.3398
2009-07-14 11:05:00,42.81,43.03,42.8,43.01,55585.71273477364,42.81,43.03,42.8,43.01,55585.7127
2009-07-14 11:10:00,43.0,43.0,42.9,42.91,16067.745087395506,43.0,43.0,42.9,42.91,16067.7451
2009-07-14 11:15:00,42.91,43.05,42.89,42.92,38432.30919552709,42.91,43.05,42.89,42.92,38432.3092
2009-07-14 11:20:00,42.93,42.93,42.8,42.82,22581.69579850179,42.93,42.93,42.8,42.82,22581.6958
2009-07-14 11:25:00,42.82,42.88,42.79,42.82,32352.62186516122,42.82,42.88,42.79,42.82,32352.6219
2009-07-14 11:30:00,42.8,42.82,42.74,42.75,39735.09933774835,42.8,42.82,42.74,42.75,39735.0993
2009-07-14 11:35:00,42.76,42.79,42.73,42.78,55260.01519921833,42.76,42.79,42.73,42.78,55260.0152
2009-07-14 11:40:00,42.78,42.82,42.66,42.69,25621.539463684727,42.78,42.82,42.66,42.69,25621.5395
2009-07-14 11:45:00,42.7,42.7,42.6,42.63,23884.48594072305,42.7,42.7,42.6,42.63,23884.4859
2009-07-14 11:50:00,42.62,42.63,42.56,42.59,26490.066225165563,42.62,42.63,42.56,42.59,26490.0662
2009-07-14 11:55:00,42.61,42.64,42.58,42.6,10748.018673325372,42.61,42.64,42.58,42.6,10748.0187
2009-07-14 12:00:00,42.58,42.6,42.52,42.54,29529.9098903485,42.58,42.6,42.52,42.54,29529.9099
2009-07-14 12:05:00,42.54,42.55,42.51,42.52,19650.417978503963,42.54,42.55,42.51,42.52,19650.418
2009-07-14 12:10:00,42.51,42.56,42.51,42.55,32569.75355553143,42.51,42.56,42.51,42.55,32569.7536
2009-07-14 12:15:00,42.55,42.56,42.54,42.55,35066.76799478884,42.55,42.56,42.54,42.55,35066.768
2009-07-14 12:20:00,42.55,42.58,42.5,42.5,27575.724677016613,42.55,42.58,42.5,42.5,27575.7247
2009-07-14 12:25:00,42.52,42.55,42.51,42.51,20844.642275540114,42.52,42.55,42.51,42.51,20844.6423
2009-07-14 12:30:00,42.5,42.5,42.36,42.37,44511.99652589296,42.5,42.5,42.36,42.37,44511.9965
2009-07-14 12:35:00,42.37,42.37,42.3,42.33,41363.587015524914,42.37,42.37,42.3,42.33,41363.587
2009-07-14 12:40:00,42.34,42.37,42.34,42.34,24210.18347627836,42.34,42.37,42.34,42.34,24210.1835
2009-07-14 12:45:00,42.35,42.36,42.3,42.31,41580.71870589512,42.35,42.36,42.3,42.31,41580.7187
2009-07-14 12:50:00,42.31,42.33,42.3,42.32,27901.422212571924,42.31,42.33,42.3,42.32,27901.4222
2009-07-14 12:55:00,42.34,42.35,42.3,42.34,20410.37889479969,42.34,42.35,42.3,42.34,20410.3789
2009-07-14 13:00:00,42.34,42.44,42.31,42.43,62099.66344587993,42.34,42.44,42.31,42.43,62099.6634
2009-07-14 13:05:00,42.44,42.47,42.39,42.44,27032.895451091088,42.44,42.47,42.39,42.44,27032.8955
2009-07-14 13:10:00,42.44,42.55,42.44,42.54,47551.84019107589,42.44,42.55,42.44,42.54,47551.8402
2009-07-14 13:15:00,42.54,42.55,42.48,42.51,80230.15959179243,42.54,42.55,42.48,42.51,80230.1596
2009-07-14 13:20:00,42.52,42.52,42.46,42.46,23015.95917924221,42.52,42.52,42.46,42.46,23015.9592
2009-07-14 13:25:00,42.47,42.52,42.46,42.52,10422.321137770055,42.47,42.52,42.46,42.52,10422.3211
2009-07-14 13:30:00,42.52,42.53,42.44,42.45,32461.187710346327,42.52,42.53,42.44,42.45,32461.1877
2009-07-14 13:35:00,42.45,42.5,42.44,42.44,31918.3584844208,42.45,42.5,42.44,42.44,31918.3585
2009-07-14 13:40:00,42.44,42.46,42.44,42.45,9445.228531104114,42.44,42.46,42.44,42.45,9445.2285
2009-07-14 13:45:00,42.45,42.46,42.41,42.41,16393.44262295082,42.45,42.46,42.41,42.41,16393.4426
2009-07-14 13:50:00,42.42,42.43,42.38,42.39,17587.666919986972,42.42,42.43,42.38,42.39,17587.6669
2009-07-14 13:55:00,42.39,42.41,42.37,42.37,13679.296493323202,42.39,42.41,42.37,42.37,13679.2965
2009-07-14 14:00:00,42.37,42.38,42.28,42.3,29855.60742590381,42.37,42.38,42.28,42.3,29855.6074
2009-07-14 14:05:00,42.3,42.35,42.29,42.32,16284.876777765716,42.3,42.35,42.29,42.32,16284.8768
2009-07-14 14:10:00,42.32,42.37,42.32,42.36,63185.32189773097,42.32,42.37,42.32,42.36,63185.3219
2009-07-14 14:15:00,42.37,42.42,42.34,42.41,45706.22082292911,42.37,42.42,42.34,42.41,45706.2208
2009-07-14 14:20:00,42.4,42.45,42.4,42.44,20736.07643035501,42.4,42.45,42.4,42.44,20736.0764
2009-07-14 14:25:00,42.44,42.45,42.32,42.34,22798.827488872,42.44,42.45,42.32,42.34,22798.8275
2009-07-14 14:30:00,42.33,42.41,42.32,42.39,23775.920095537946,42.33,42.41,42.32,42.39,23775.9201
2009-07-14 14:35:00,42.39,42.43,42.35,42.39,23015.95917924221,42.39,42.43,42.35,42.39,23015.9592
2009-07-14 14:40:00,42.4,42.43,42.38,42.43,20193.24720442949,42.4,42.43,42.38,42.43,20193.2472
2009-07-14 14:45:00,42.42,42.43,42.33,42.34,32026.924329605907,42.42,42.43,42.33,42.34,32026.9243
2009-07-14 14:50:00,42.34,42.41,42.32,42.37,49506.025404407774,42.34,42.41,42.32,42.37,49506.0254
2009-07-14 14:55:00,42.37,42.38,42.33,42.37,29312.77819997829,42.37,42.38,42.33,42.37,29312.7782
2009-07-14 15:00:00,42.36,42.37,42.31,42.35,33546.84616219738,42.36,42.37,42.31,42.35,33546.8462
2009-07-14 15:05:00,42.35,42.36,42.23,42.27,40603.62609922919,42.35,42.36,42.23,42.27,40603.6261
2009-07-14 15:10:00,42.27,42.32,42.22,42.31,37129.51905330584,42.27,42.32,42.22,42.31,37129.5191
2009-07-14 15:15:00,42.3,42.3,42.21,42.21,29747.041580718706,42.3,42.3,42.21,42.21,29747.0416
2009-07-14 15:20:00,42.21,42.3,42.15,42.28,50591.68385625882,42.21,42.3,42.15,42.28,50591.6839
2009-07-14 15:25:00,42.29,42.31,42.25,42.29,52545.86906959071,42.29,42.31,42.25,42.29,52545.8691
2009-07-14 15:30:00,42.28,42.29,42.24,42.27,44620.562371078064,42.28,42.29,42.24,42.27,44620.5624
2009-07-14 15:35:00,42.26,42.26,42.18,42.22,60145.47823254804,42.26,42.26,42.18,42.22,60145.4782
2009-07-14 15:40:00,42.21,42.24,42.15,42.21,63402.45358810118,42.21,42.24,42.15,42.21,63402.4536
2009-07-14 15:45:00,42.21,42.24,42.09,42.1,94995.11453696668,42.21,42.24,42.09,42.1,94995.1145
2009-07-14 15:50:00,42.1,42.28,42.1,42.28,93475.1927043752,42.1,42.28,42.1,42.28,93475.1927
2009-07-14 15:55:00,42.28,42.32,42.2,42.32,140267.07197915536,42.28,42.32,42.2,42.32,140267.072
2009-07-15 09:30:00,42.55,42.97,42.38,42.94,91846.70502659865,42.55,42.97,42.38,42.94,91846.705
2009-07-15 09:35:00,42.94,42.94,42.41,42.64,90761.04657474758,42.94,42.94,42.41,42.64,90761.0466
2009-07-15 09:40:00,42.66,42.83,42.41,42.67,50157.4204755184,42.66,42.83,42.41,42.67,50157.4205
2009-07-15 09:45:00,42.61,42.69,42.57,42.63,40712.19194441429,42.61,42.69,42.57,42.63,40712.1919
2009-07-15 09:50:00,42.64,42.64,42.42,42.49,39843.66518293345,42.64,42.64,42.42,42.49,39843.6652
2009-07-15 09:55:00,42.5,42.62,42.44,42.44,53740.09336662686,42.5,42.62,42.44,42.44,53740.0934
2009-07-15 10:00:00,42.45,42.58,42.45,42.53,48854.63033329714,42.45,42.58,42.45,42.53,48854.6303
2009-07-15 10:05:00,42.53,42.64,42.45,42.62,57865.59548366084,42.53,42.64,42.45,42.62,57865.5955
2009-07-15 10:10:00,42.62,42.64,42.57,42.59,42232.11377700576,42.62,42.64,42.57,42.59,42232.1138
2009-07-15 10:15:00,42.61,42.65,42.55,42.63,57431.33210292042,42.61,42.65,42.55,42.63,57431.3321
2009-07-15 10:20:00,42.63,42.68,42.58,42.67,41146.45532515471,42.63,42.68,42.58,42.67,41146.4553
2009-07-15 10:25:00,42.67,42.74,42.67,42.71,49180.32786885246,42.67,42.74,42.67,42.71,49180.3279
2009-07-15 10:30:00,42.72,42.72,42.67,42.7,26490.066225165563,42.72,42.72,42.67,42.7,26490.0662
2009-07-15 10:35:00,42.7,42.73,42.68,42.69,33112.58278145696,42.7,42.73,42.68,42.69,33112.5828
2009-07-15 10:40:00,42.69,42.72,42.66,42.72,39192.27011182282,42.69,42.72,42.66,42.72,39192.2701
2009-07-15 10:45:00,42.72,42.72,42.69,42.69,21387.47150146564,42.72,42.72,42.69,42.69,21387.4715
2009-07-15 10:50:00,42.7,42.7,42.65,42.67,27684.29052220172,42.7,42.7,42.65,42.67,27684.2905
2009-07-15 10:55:00,42.68,42.72,42.67,42.7,23775.920095537946,42.68,42.72,42.67,42.7,23775.9201
2009-07-15 11:00:00,42.7,42.7,42.67,42.69,28552.817283682554,42.7,42.7,42.67,42.69,28552.8173
2009-07-15 11:05:00,42.69,42.69,42.66,42.68,31701.22679405059,42.69,42.69,42.66,42.68,31701.2268
2009-07-15 11:10:00,42.68,42.68,42.6,42.61,44729.12821626317,42.68,42.68,42.6,42.61,44729.1282
2009-07-15 11:15:00,42.61,42.69,42.61,42.69,26598.632070350668,42.61,42.69,42.61,42.69,26598.6321
2009-07-15 11:20:00,42.69,42.71,42.64,42.7,54825.75181847791,42.69,42.71,42.64,42.7,54825.7518
2009-07-15 11:25:00,42.69,42.7,42.64,42.67,42774.94300293128,42.69,42.7,42.64,42.67,42774.943
2009-07-15 11:30:00,42.66,42.71,42.64,42.69,73824.77472587125,42.66,42.71,42.64,42.69,73824.7747
2009-07-15 11:35:00,42.69,42.69,42.62,42.64,56019.97611551406,42.69,42.69,42.62,42.64,56019.9761
2009-07-15 11:40:00,42.65,42.67,42.6,42.61,24753.012702203887,42.65,42.67,42.6,42.61,24753.0127
2009-07-15 11:45:00,42.61,42.63,42.58,42.59,27467.158831831508,42.61,42.63,42.58,42.59,27467.1588
2009-07-15 11:50:00,42.58,42.61,42.57,42.57,18021.930300727392,42.58,42.61,42.57,42.57,18021.9303
2009-07-15 11:55:00,42.57,42.57,42.48,42.56,45054.82575181848,42.57,42.57,42.48,42.56,45054.8258
2009-07-15 12:00:00,42.56,42.56,42.5,42.53,26164.368689610248,42.56,42.56,42.5,42.53,26164.3687
2009-07-15 12:05:00,42.53,42.53,42.47,42.48,15742.04755184019,42.53,42.53,42.47,42.48,15742.0476
2009-07-15 12:10:00,42.49,42.58,42.49,42.55,23341.65671479753,42.49,42.58,42.49,42.55,23341.6567
2009-07-15 12:15:00,42.53,42.6,42.52,42.6,26707.197915535773,42.53,42.6,42.52,42.6,26707.1979
2009-07-15 12:20:00,42.61,42.63,42.58,42.58,12810.769731842363,42.61,42.63,42.58,42.58,12810.7697
2009-07-15 12:25:00,42.57,42.59,42.52,42.54,10856.584518510475,42.57,42.59,42.52,42.54,10856.5845
2009-07-15 12:30:00,42.52,42.62,42.52,42.59,14982.086635544458,42.52,42.62,42.52,42.59,14982.0866
2009-07-15 12:35:00,42.6,42.69,42.56,42.59,25512.97361849962,42.6,42.69,42.56,42.59,25512.9736
2009-07-15 12:40:00,42.57,42.59,42.55,42.58,8793.833459993486,42.57,42.59,42.55,42.58,8793.8335
2009-07-15 12:45:00,42.58,42.64,42.56,42.62,8576.701769623276,42.58,42.64,42.56,42.62,8576.7018
2009-07-15 12:50:00,42.62,42.62,42.55,42.57,12159.374660731732,42.62,42.62,42.55,42.57,12159.3747
2009-07-15 12:55:00,42.57,42.57,42.54,42.55,9010.965150363696,42.57,42.57,42.54,42.55,9010.9652
2009-07-15 13:00:00,42.55,42.57,42.55,42.57,10205.189447399847,42.55,42.57,42.55,42.57,10205.1894
2009-07-15 13:05:00,42.58,42.61,42.58,42.6,8251.004234067963,42.58,42.61,42.58,42.6,8251.0042
2009-07-15 13:10:00,42.61,42.64,42.55,42.55,11616.54543480621,42.61,42.64,42.55,42.55,11616.5454
2009-07-15 13:15:00,42.55,42.6,42.55,42.59,14873.520790359353,42.55,42.6,42.55,42.59,14873.5208
2009-07-15 13:20:00,42.6,42.66,42.59,42.62,17587.666919986972,42.6,42.66,42.59,42.62,17587.6669
2009-07-15 13:25:00,42.62,42.63,42.57,42.59,16176.31093258061,42.62,42.63,42.57,42.59,16176.3109
2009-07-15 13:30:00,42.58,42.63,42.55,42.55,10096.623602214744,42.58,42.63,42.55,42.55,10096.6236
2009-07-15 13:35:00,42.55,42.66,42.55,42.66,28552.817283682554,42.55,42.66,42.55,42.66,28552.8173
2009-07-15 13:40:00,42.66,42.66,42.58,42.64,23015.95917924221,42.66,42.66,42.58,42.64,23015.9592
2009-07-15 13:45:00,42.65,42.69,42.62,42.68,76973.18423623928,42.65,42.69,42.62,42.68,76973.1842
2009-07-15 13:50:00,42.68,42.69,42.66,42.67,20410.37889479969,42.68,42.69,42.66,42.67,20410.3789
2009-07-15 13:55:00,42.67,42.67,42.62,42.65,20518.944739984803,42.67,42.67,42.62,42.65,20518.9447
2009-07-15 14:00:00,42.65,42.68,42.63,42.67,18564.75952665292,42.65,42.68,42.63,42.67,18564.7595
2009-07-15 14:05:00,42.67,42.69,42.6,42.6,23993.05178590816,42.67,42.69,42.6,42.6,23993.0518
2009-07-15 14:10:00,42.6,42.7,42.54,42.69,40603.62609922919,42.6,42.7,42.54,42.69,40603.6261
2009-07-15 14:15:00,42.68,42.79,42.68,42.79,43100.640538486594,42.68,42.79,42.68,42.79,43100.6405
2009-07-15 14:20:00,42.79,42.81,42.72,42.8,31375.52925849528,42.79,42.81,42.72,42.8,31375.5293
2009-07-15 14:25:00,42.8,42.8,42.7,42.74,17913.364455542287,42.8,42.8,42.7,42.74,17913.3645
2009-07-15 14:30:00,42.74,42.81,42.74,42.77,16284.876777765716,42.74,42.81,42.74,42.77,16284.8768
2009-07-15 14:35:00,42.77,42.77,42.66,42.69,14982.086635544458,42.77,42.77,42.66,42.69,14982.0866
2009-07-15 14:40:00,42.69,42.79,42.68,42.71,14764.95494517425,42.69,42.79,42.68,42.71,14764.9549
2009-07-15 14:45:00,42.71,42.78,42.67,42.76,55802.84442514385,42.71,42.78,42.67,42.76,55802.8444
2009-07-15 14:50:00,42.75,42.77,42.72,42.76,20518.944739984803,42.75,42.77,42.72,42.76,20518.9447
2009-07-15 14:55:00,42.77,42.87,42.76,42.82,45814.78666811421,42.77,42.87,42.76,42.82,45814.7867
2009-07-15 15:00:00,42.84,42.85,42.81,42.83,52437.3032244056,42.84,42.85,42.81,42.83,52437.3032
2009-07-15 15:05:00,42.82,42.83,42.72,42.74,68287.9166214309,42.82,42.83,42.72,42.74,68287.9166
2009-07-15 15:10:00,42.75,42.81,42.66,42.69,60905.439148843776,42.75,42.81,42.66,42.69,60905.4391
2009-07-15 15:15:00,42.7,42.75,42.67,42.67,22798.827488872,42.7,42.75,42.67,42.67,22798.8275
2009-07-15 15:20:00,42.67,42.7,42.65,42.67,15307.784171099773,42.67,42.7,42.65,42.67,15307.7842
2009-07-15 15:25:00,42.68,42.72,42.65,42.69,59494.08316143741,42.68,42.72,42.65,42.69,59494.0832
2009-07-15 15:30:00,42.69,42.76,42.69,42.69,49940.288785148194,42.69,42.76,42.69,42.69,49940.2888
2009-07-15 15:35:00,42.7,42.79,42.69,42.78,46466.18173922484,42.7,42.79,42.69,42.78,46466.1817
2009-07-15 15:40:00,42.77,42.85,42.76,42.83,108565.84518510476,42.77,42.85,42.76,42.83,108565.8452
2009-07-15 15:45:00,42.84,42.91,42.82,42.9,156877.6462924764,42.84,42.91,42.82,42.9,156877.6463
2009-07-15 15:50:00,42.9,43.0,42.83,43.0,178482.24948431223,42.9,43.0,42.83,43.0,178482.2495
2009-07-15 15:55:00,43.0,43.05,42.58,43.0,244598.84920204105,43.0,43.05,42.58,43.0,244598.8492
2009-07-16 09:30:00,44.0,44.03,43.49,43.52,264466.39887091523,44.0,44.03,43.49,43.52,264466.3989
2009-07-16 09:35:00,43.49,44.3,43.22,44.3,360547.17185973295,43.49,44.3,43.22,44.3,360547.1719
2009-07-16 09:40:00,44.29,44.3,43.92,43.99,271848.8763435024,44.29,44.3,43.92,43.99,271848.8763
2009-07-16 09:45:00,44.0,44.22,43.83,44.2,252415.59005536852,44.0,44.22,43.83,44.2,252415.5901
2009-07-16 09:50:00,44.2,44.49,43.96,44.07,194224.2970361524,44.2,44.49,43.96,44.07,194224.297
2009-07-16 09:55:00,44.07,44.09,43.91,44.01,77516.0134621648,44.07,44.09,43.91,44.01,77516.0135
2009-07-16 10:00:00,44.02,44.02,43.76,43.91,84355.6617088264,44.02,44.02,43.76,43.91,84355.6617
2009-07-16 10:05:00,43.91,43.98,43.63,43.78,85332.75431549235,43.91,43.98,43.63,43.78,85332.7543
2009-07-16 10:10:00,43.8,43.87,43.63,43.74,65790.9021821735,43.8,43.87,43.63,43.74,65790.9022
2009-07-16 10:15:00,43.75,43.76,43.52,43.55,75670.39409401802,43.75,43.76,43.52,43.55,75670.3941
2009-07-16 10:20:00,43.58,43.65,43.41,43.61,90109.65150363695,43.58,43.65,43.41,43.61,90109.6515
2009-07-16 10:25:00,43.61,43.69,43.49,43.49,42014.98208663554,43.61,43.69,43.49,43.49,42014.9821
2009-07-16 10:30:00,43.49,43.51,43.37,43.44,69156.44338291173,43.49,43.51,43.37,43.44,69156.4434
2009-07-16 10:35:00,43.44,43.45,43.31,43.41,70459.233525133,43.44,43.45,43.31,43.41,70459.2335
2009-07-16 10:40:00,43.41,43.6,43.38,43.58,64270.98034958202,43.41,43.6,43.38,43.58,64270.9803
2009-07-16 10:45:00,43.57,43.7,43.52,43.58,57322.76625773532,43.57,43.7,43.52,43.58,57322.7663
2009-07-16 10:50:00,43.53,43.53,43.41,43.46,20518.944739984803,43.53,43.53,43.41,43.46,20518.9447
2009-07-16 10:55:00,43.47,43.53,43.41,43.41,34198.241233308,43.47,43.53,43.41,43.41,34198.2412
2009-07-16 11:00:00,43.42,43.42,43.17,43.25,69482.14091846705,43.42,43.42,43.17,43.25,69482.1409
2009-07-16 11:05:00,43.25,43.29,43.24,43.25,19976.11551405928,43.25,43.29,43.24,43.25,19976.1155
2009-07-16 11:10:00,43.25,43.34,43.13,43.14,52003.03984366518,43.25,43.34,43.13,43.14,52003.0398
2009-07-16 11:15:00,43.14,43.3,43.12,43.26,47443.27434589079,43.14,43.3,43.12,43.26,47443.2743
2009-07-16 11:20:00,43.25,43.25,43.13,43.14,18021.930300727392,43.25,43.25,43.13,43.14,18021.9303
2009-07-16 11:25:00,43.14,43.2,43.03,43.19,45489.0891325589,43.14,43.2,43.03,43.19,45489.0891
2009-07-16 11:30:00,43.18,43.26,43.17,43.23,45489.0891325589,43.18,43.26,43.17,43.23,45489.0891
2009-07-16 11:35:00,43.21,43.36,43.2,43.36,50265.98632070351,43.21,43.36,43.2,43.36,50265.9863
2009-07-16 11:40:00,43.35,43.48,43.29,43.44,50374.55216588861,43.35,43.48,43.29,43.44,50374.5522
2009-07-16 11:45:00,43.44,43.44,43.3,43.3,37672.34827923135,43.44,43.44,43.3,43.3,37672.3483
2009-07-16 11:50:00,43.31,43.31,43.28,43.29,18456.19368146781,43.31,43.31,43.28,43.29,18456.1937
2009-07-16 11:55:00,43.29,43.4,43.29,43.4,18239.0619910976,43.29,43.4,43.29,43.4,18239.062
2009-07-16 12:00:00,43.39,43.4,43.31,43.33,17804.798610357182,43.39,43.4,43.31,43.33,17804.7986
2009-07-16 12:05:00,43.34,43.34,43.29,43.3,15090.652480729565,43.34,43.34,43.29,43.3,15090.6525
2009-07-16 12:10:00,43.29,43.33,43.25,43.32,27467.158831831508,43.29,43.33,43.25,43.32,27467.1588
2009-07-16 12:15:00,43.31,43.32,43.27,43.3,20084.681359244383,43.31,43.32,43.27,43.3,20084.6814
2009-07-16 12:20:00,43.29,43.41,43.29,43.29,19541.85213331886,43.29,43.41,43.29,43.29,19541.8521
2009-07-16 12:25:00,43.3,43.41,43.27,43.37,18347.627836282707,43.3,43.41,43.27,43.37,18347.6278
2009-07-16 12:30:00,43.37,43.37,43.3,43.33,18890.45706220823,43.37,43.37,43.3,43.33,18890.4571
2009-07-16 12:35:00,43.33,43.35,43.32,43.34,13570.730648138097,43.33,43.35,43.32,43.34,13570.7306
2009-07-16 12:40:00,43.34,43.4,43.33,43.39,22364.564108131584,43.34,43.4,43.33,43.39,22364.5641
2009-07-16 12:45:00,43.39,43.4,43.33,43.39,25730.10530886983,43.39,43.4,43.33,43.39,25730.1053
2009-07-16 12:50:00,43.37,43.52,43.37,43.5,45706.22082292911,43.37,43.52,43.37,43.5,45706.2208
2009-07-16 12:55:00,43.51,43.51,43.38,43.39,35501.03137552926,43.51,43.51,43.38,43.39,35501.0314
2009-07-16 13:00:00,43.39,43.49,43.39,43.49,24318.749321463467,43.39,43.49,43.39,43.49,24318.7493
2009-07-16 13:05:00,43.48,43.49,43.42,43.43,22690.261643686896,43.48,43.49,43.42,43.43,22690.2616
2009-07-16 13:10:00,43.43,43.48,43.41,43.48,20084.681359244383,43.43,43.48,43.41,43.48,20084.6814
2009-07-16 13:15:00,43.47,43.49,43.46,43.49,22473.12995331669,43.47,43.49,43.46,43.49,22473.13
2009-07-16 13:20:00,43.49,43.52,43.49,43.52,19107.58875257844,43.49,43.52,43.49,43.52,19107.5888
2009-07-16 13:25:00,43.51,43.57,43.51,43.55,17587.666919986972,43.51,43.57,43.51,43.55,17587.6669
2009-07-16 13:30:00,43.55,43.55,43.51,43.51,23015.95917924221,43.55,43.55,43.51,43.51,23015.9592
2009-07-16 13:35:00,43.52,43.6,43.52,43.57,32895.45109108675,43.52,43.6,43.52,43.57,32895.4511
2009-07-16 13:40:00,43.57,43.72,43.57,43.66,53522.96167625665,43.57,43.72,43.57,43.66,53522.9617
2009-07-16 13:45:00,43.66,43.66,43.52,43.56,24427.31516664857,43.66,43.66,43.52,43.56,24427.3152
2009-07-16 13:50:00,43.57,43.71,43.56,43.63,38215.17750515688,43.57,43.71,43.56,43.63,38215.1775
2009-07-16 13:55:00,43.64,43.72,43.63,43.72,21387.47150146564,43.64,43.72,43.63,43.72,21387.4715
2009-07-16 14:00:00,43.71,43.73,43.64,43.67,29638.4757355336,43.71,43.73,43.64,43.67,29638.4757
2009-07-16 14:05:00,43.67,43.71,43.65,43.71,28118.55390294213,43.67,43.71,43.65,43.71,28118.5539
2009-07-16 14:10:00,43.7,43.72,43.66,43.69,38758.0067310824,43.7,43.72,43.66,43.69,38758.0067
2009-07-16 14:15:00,43.7,43.73,43.64,43.66,47226.142655520576,43.7,43.73,43.64,43.66,47226.1427
2009-07-16 14:20:00,43.66,43.7,43.65,43.69,30941.26587775486,43.66,43.7,43.65,43.69,30941.2659
2009-07-16 14:25:00,43.69,43.75,43.66,43.72,51134.51308218435,43.69,43.75,43.66,43.72,51134.5131
2009-07-16 14:30:00,43.72,43.72,43.56,43.59,37346.65074367605,43.72,43.72,43.56,43.59,37346.6507
2009-07-16 14:35:00,43.59,43.6,43.56,43.57,32461.187710346327,43.59,43.6,43.56,43.57,32461.1877
2009-07-16 14:40:00,43.58,43.59,43.53,43.54,24210.18347627836,43.58,43.59,43.53,43.54,24210.1835
2009-07-16 14:45:00,43.54,43.55,43.47,43.54,32461.187710346327,43.54,43.55,43.47,43.54,32461.1877
2009-07-16 14:50:00,43.54,43.55,43.43,43.51,40929.3236347845,43.54,43.55,43.43,43.51,40929.3236
2009-07-16 14:55:00,43.51,43.57,43.44,43.48,39192.27011182282,43.51,43.57,43.44,43.48,39192.2701
2009-07-16 15:00:00,43.47,43.47,43.41,43.43,28552.817283682554,43.47,43.47,43.41,43.43,28552.8173
2009-07-16 15:05:00,43.43,43.47,43.39,43.46,38106.61165997177,43.43,43.47,43.39,43.46,38106.6117
2009-07-16 15:10:00,43.46,43.62,43.44,43.6,115622.62512213658,43.46,43.62,43.44,43.6,115622.6251
2009-07-16 15:15:00,43.6,43.64,43.58,43.64,67636.52155032028,43.6,43.64,43.58,43.64,67636.5216
2009-07-16 15:20:00,43.63,43.64,43.5,43.53,87612.63706437955,43.63,43.64,43.5,43.53,87612.6371
2009-07-16 15:25:00,43.53,43.64,43.49,43.63,62316.79513625014,43.53,43.64,43.49,43.63,62316.7951
2009-07-16 15:30:00,43.64,43.66,43.52,43.55,99989.14341548148,43.64,43.66,43.52,43.55,99989.1434
2009-07-16 15:35:00,43.55,43.59,43.52,43.55,88155.46629030508,43.55,43.59,43.52,43.55,88155.4663
2009-07-16 15:40:00,43.54,43.55,43.49,43.49,114862.66420584085,43.54,43.55,43.49,43.49,114862.6642
2009-07-16 15:45:00,43.49,43.51,43.42,43.51,139507.11106285962,43.49,43.51,43.42,43.51,139507.1111
2009-07-16 15:50:00,43.51,43.59,43.42,43.43,178373.68363912715,43.51,43.59,43.42,43.43,178373.6836
2009-07-16 15:55:00,43.43,43.5,43.35,43.38,189881.66322874825,43.43,43.5,43.35,43.38,189881.6632
2009-07-17 09:30:00,43.13,43.46,42.7,43.02,430680.7078493106,43.13,43.46,42.7,43.02,430680.7078
2009-07-17 09:35:00,43.02,43.06,42.51,42.6,169905.54771468896,43.02,43.06,42.51,42.6,169905.5477
2009-07-17 09:40:00,42.61,42.77,42.47,42.49,71002.06275105852,42.61,42.77,42.47,42.49,71002.0628
2009-07-17 09:45:00,42.48,42.58,42.38,42.46,62968.19020736076,42.48,42.58,42.38,42.46,62968.1902
2009-07-17 09:50:00,42.48,42.55,42.42,42.47,53305.82998588644,42.48,42.55,42.42,42.47,53305.83
2009-07-17 09:55:00,42.46,42.52,42.42,42.49,44511.99652589296,42.46,42.52,42.42,42.49,44511.9965
2009-07-17 10:00:00,42.49,42.5,42.38,42.4,52437.3032244056,42.49,42.5,42.38,42.4,52437.3032
2009-07-17 10:05:00,42.39,42.46,42.39,42.42,46574.747584409946,42.39,42.46,42.39,42.42,46574.7476
2009-07-17 10:10:00,42.43,42.43,42.26,42.32,82401.47649549453,42.43,42.43,42.26,42.32,82401.4765
2009-07-17 10:15:00,42.32,42.51,42.25,42.48,73716.20888068614,42.32,42.51,42.25,42.48,73716.2089
2009-07-17 10:20:00,42.48,42.58,42.44,42.54,66008.0338725437,42.48,42.58,42.44,42.54,66008.0339
2009-07-17 10:25:00,42.56,42.67,42.55,42.67,52437.3032244056,42.56,42.67,42.55,42.67,52437.3032
2009-07-17 10:30:00,42.67,42.87,42.67,42.84,42774.94300293128,42.67,42.87,42.67,42.84,42774.943
2009-07-17 10:35:00,42.84,42.86,42.78,42.83,78058.84268809033,42.84,42.86,42.78,42.83,78058.8427
2009-07-17 10:40:00,42.83,42.89,42.82,42.82,28661.38312886766,42.83,42.89,42.82,42.82,28661.3831
2009-07-17 10:45:00,42.83,42.99,42.79,42.84,33004.01693627185,42.83,42.99,42.79,42.84,33004.0169
2009-07-17 10:50:00,42.84,42.9,42.84,42.87,23775.920095537946,42.84,42.9,42.84,42.87,23775.9201
2009-07-17 10:55:00,42.87,42.96,42.87,42.89,28661.38312886766,42.87,42.96,42.87,42.89,28661.3831
2009-07-17 11:00:00,42.88,42.89,42.86,42.86,26598.632070350668,42.88,42.89,42.86,42.86,26598.6321
2009-07-17 11:05:00,42.85,42.91,42.85,42.86,23124.52502442732,42.85,42.91,42.85,42.86,23124.525
2009-07-17 11:10:00,42.85,42.86,42.82,42.83,28987.08066442297,42.85,42.86,42.82,42.83,28987.0807
2009-07-17 11:15:00,42.82,42.95,42.82,42.95,16719.140158506136,42.82,42.95,42.82,42.95,16719.1402
2009-07-17 11:20:00,42.95,43.02,42.93,43.01,29529.9098903485,42.95,43.02,42.93,43.01,29529.9099
2009-07-17 11:25:00,43.01,43.14,42.98,43.11,38323.74335034198,43.01,43.14,42.98,43.11,38323.7434
2009-07-17 11:30:00,43.11,43.12,43.03,43.04,26055.802844425143,43.11,43.12,43.03,43.04,26055.8028
2009-07-17 11:35:00,43.03,43.05,43.02,43.04,18999.022907393333,43.03,43.05,43.02,43.04,18999.0229
2009-07-17 11:40:00,43.04,43.04,42.98,42.98,19107.58875257844,43.04,43.04,42.98,42.98,19107.5888
2009-07-17 11:45:00,42.99,43.03,42.95,43.03,21604.60319183585,42.99,43.03,42.95,43.03,21604.6032
2009-07-17 11:50:00,43.05,43.06,42.95,42.95,19433.28628813376,43.05,43.06,42.95,42.95,19433.2863
2009-07-17 11:55:00,42.95,42.97,42.94,42.94,10422.321137770055,42.95,42.97,42.94,42.94,10422.3211
2009-07-17 12:00:00,42.96,43.01,42.95,43.01,9988.05775702964,42.96,43.01,42.95,43.01,9988.0578
2009-07-17 12:05:00,43.01,43.06,42.98,43.03,18347.627836282707,43.01,43.06,42.98,43.03,18347.6278
2009-07-17 12:10:00,43.03,43.03,42.96,42.97,14873.520790359353,43.03,43.03,42.96,42.97,14873.5208
2009-07-17 12:15:00,42.97,42.99,42.96,42.98,11725.111279991315,42.97,42.99,42.96,42.98,11725.1113
2009-07-17 12:20:00,42.98,43.11,42.97,43.05,22798.827488872,42.98,43.11,42.97,43.05,22798.8275
2009-07-17 12:25:00,43.03,43.03,42.94,42.94,16936.271848876346,43.03,43.03,42.94,42.94,16936.2718
2009-07-17 12:30:00,42.95,42.96,42.92,42.92,17370.535229616762,42.95,42.96,42.92,42.92,17370.5352
2009-07-17 12:35:00,42.92,42.93,42.9,42.91,14004.994028878516,42.92,42.93,42.9,42.91,14004.994
2009-07-17 12:40:00,42.91,42.91,42.86,42.86,12810.769731842363,42.91,42.91,42.86,42.86,12810.7697
2009-07-17 12:45:00,42.87,42.96,42.86,42.96,25838.671154054937,42.87,42.96,42.86,42.96,25838.6712
2009-07-17 12:50:00,42.95,42.98,42.91,42.97,19107.58875257844,42.95,42.98,42.91,42.97,19107.5888
2009-07-17 12:55:00,42.97,42.99,42.96,42.98,17261.969384431657,42.97,42.99,42.96,42.98,17261.9694
2009-07-17 13:00:00,42.98,42.98,42.92,42.92,21278.90565628053,42.98,42.98,42.92,42.92,21278.9057
2009-07-17 13:05:00,42.92,42.92,42.87,42.88,27467.158831831508,42.92,42.92,42.87,42.88,27467.1588
2009-07-17 13:10:00,42.88,42.88,42.79,42.79,22690.261643686896,42.88,42.88,42.79,42.79,22690.2616
2009-07-17 13:15:00,42.79,42.83,42.76,42.83,22473.12995331669,42.79,42.83,42.76,42.83,22473.13
2009-07-17 13:20:00,42.83,42.85,42.79,42.82,27792.85636738682,42.83,42.85,42.79,42.82,27792.8564
2009-07-17 13:25:00,42.81,42.83,42.81,42.81,4776.89718814461,42.81,42.83,42.81,42.81,4776.8972
2009-07-17 13:30:00,42.8,42.81,42.78,42.79,38215.17750515688,42.8,42.81,42.78,42.79,38215.1775
2009-07-17 13:35:00,42.79,42.82,42.76,42.76,20410.37889479969,42.79,42.82,42.76,42.76,20410.3789
2009-07-17 13:40:00,42.76,42.8,42.72,42.79,25404.40777331452,42.76,42.8,42.72,42.79,25404.4078
2009-07-17 13:45:00,42.79,42.79,42.7,42.71,20193.24720442949,42.79,42.79,42.7,42.71,20193.2472
2009-07-17 13:50:00,42.71,42.72,42.65,42.68,41797.85039626533,42.71,42.72,42.65,42.68,41797.8504
2009-07-17 13:55:00,42.68,42.69,42.58,42.59,31592.660948865487,42.68,42.69,42.58,42.59,31592.6609
2009-07-17 14:00:00,42.59,42.63,42.58,42.59,19541.85213331886,42.59,42.63,42.58,42.59,19541.8521
2009-07-17 14:05:00,42.6,42.6,42.57,42.57,25730.10530886983,42.6,42.6,42.57,42.57,25730.1053
2009-07-17 14:10:00,42.57,42.58,42.53,42.56,14873.520790359353,42.57,42.58,42.53,42.56,14873.5208
2009-07-17 14:15:00,42.57,42.62,42.56,42.61,25621.539463684727,42.57,42.62,42.56,42.61,25621.5395
2009-07-17 14:20:00,42.61,42.68,42.6,42.66,18564.75952665292,42.61,42.68,42.6,42.66,18564.7595
2009-07-17 14:25:00,42.65,42.67,42.61,42.61,14547.82325480404,42.65,42.67,42.61,42.61,14547.8233
2009-07-17 14:30:00,42.61,42.64,42.59,42.63,22364.564108131584,42.61,42.64,42.59,42.63,22364.5641
2009-07-17 14:35:00,42.63,42.64,42.55,42.55,21170.33981109543,42.63,42.64,42.55,42.55,21170.3398
2009-07-17 14:40:00,42.55,42.56,42.5,42.5,29855.60742590381,42.55,42.56,42.5,42.5,29855.6074
2009-07-17 14:45:00,42.5,42.53,42.42,42.46,33438.28031701227,42.5,42.53,42.42,42.46,33438.2803
2009-07-17 14:50:00,42.46,42.56,42.46,42.52,19541.85213331886,42.46,42.56,42.46,42.52,19541.8521
2009-07-17 14:55:00,42.54,42.54,42.46,42.51,20736.07643035501,42.54,42.54,42.46,42.51,20736.0764
2009-07-17 15:00:00,42.5,42.51,42.46,42.46,36478.1239821952,42.5,42.51,42.46,42.46,36478.124
2009-07-17 15:05:00,42.46,42.48,42.34,42.34,54065.790902182176,42.46,42.48,42.34,42.34,54065.7909
2009-07-17 15:10:00,42.35,42.39,42.31,42.36,45597.654977744,42.35,42.39,42.31,42.36,45597.655
2009-07-17 15:15:00,42.37,42.43,42.36,42.42,33329.71447182717,42.37,42.43,42.36,42.42,33329.7145
2009-07-17 15:20:00,42.42,42.43,42.37,42.38,39626.53349256324,42.42,42.43,42.37,42.38,39626.5335
2009-07-17 15:25:00,42.38,42.41,42.35,42.37,21387.47150146564,42.38,42.41,42.35,42.37,21387.4715
2009-07-17 15:30:00,42.37,42.37,42.3,42.32,59928.34654217783,42.37,42.37,42.3,42.32,59928.3465
2009-07-17 15:35:00,42.31,42.38,42.31,42.38,46900.44511996526,42.31,42.38,42.31,42.38,46900.4451
2009-07-17 15:40:00,42.37,42.4,42.32,42.32,117359.67864509826,42.37,42.4,42.32,42.32,117359.6786
2009-07-17 15:45:00,42.32,42.37,42.3,42.35,79253.06698512648,42.32,42.37,42.3,42.35,79253.067
2009-07-17 15:50:00,42.34,42.41,42.32,42.35,145043.96916729998,42.34,42.41,42.32,42.35,145043.9692
2009-07-17 15:55:00,42.35,42.48,42.33,42.46,202366.7354250353,42.35,42.48,42.33,42.46,202366.7354
2009-07-20 09:30:00,42.59,42.87,42.42,42.42,102486.1578547389,42.59,42.87,42.42,42.42,102486.1579
2009-07-20 09:35:00,42.44,42.56,42.32,42.49,89241.12474215613,42.44,42.56,42.32,42.49,89241.1247
2009-07-20 09:40:00,42.52,42.6,42.38,42.44,71979.15535772446,42.52,42.6,42.38,42.44,71979.1554
2009-07-20 09:45:00,42.45,42.53,42.44,42.51,31592.660948865487,42.45,42.53,42.44,42.51,31592.6609
2009-07-20 09:50:00,42.49,42.56,42.43,42.44,33221.14862664206,42.49,42.56,42.43,42.44,33221.1486
2009-07-20 09:55:00,42.44,42.49,42.43,42.49,28769.948974052764,42.44,42.49,42.43,42.49,28769.949
2009-07-20 10:00:00,42.49,42.7,42.48,42.63,55911.41027032895,42.49,42.7,42.48,42.63,55911.4103
2009-07-20 10:05:00,42.63,42.64,42.47,42.49,31158.39756812507,42.63,42.64,42.47,42.49,31158.3976
2009-07-20 10:10:00,42.49,42.55,42.43,42.43,36260.992291824994,42.49,42.55,42.43,42.43,36260.9923
2009-07-20 10:15:00,42.42,42.44,42.4,42.43,40169.36271848877,42.42,42.44,42.4,42.43,40169.3627
2009-07-20 10:20:00,42.43,42.44,42.4,42.41,38323.74335034198,42.43,42.44,42.4,42.41,38323.7434
2009-07-20 10:25:00,42.41,42.46,42.4,42.43,18130.496145912497,42.41,42.46,42.4,42.43,18130.4961
2009-07-20 10:30:00,42.43,42.47,42.42,42.45,46357.615894039736,42.43,42.47,42.42,42.45,46357.6159
2009-07-20 10:35:00,42.46,42.54,42.44,42.44,18347.627836282707,42.46,42.54,42.44,42.44,18347.6278
2009-07-20 10:40:00,42.44,42.51,42.44,42.5,23993.05178590816,42.44,42.51,42.44,42.5,23993.0518
2009-07-20 10:45:00,42.5,42.55,42.49,42.55,27684.29052220172,42.5,42.55,42.49,42.55,27684.2905
2009-07-20 10:50:00,42.55,42.67,42.55,42.67,30072.73911627402,42.55,42.67,42.55,42.67,30072.7391
2009-07-20 10:55:00,42.67,42.8,42.65,42.76,32678.319400716537,42.67,42.8,42.65,42.76,32678.3194
2009-07-20 11:00:00,42.76,42.77,42.64,42.64,38649.4408858973,42.76,42.77,42.64,42.64,38649.4409
2009-07-20 11:05:00,42.64,42.71,42.63,42.71,22690.261643686896,42.64,42.71,42.63,42.71,22690.2616
2009-07-20 11:10:00,42.72,42.73,42.72,42.73,16719.140158506136,42.72,42.73,42.72,42.73,16719.1402
2009-07-20 11:15:00,42.73,42.77,42.71,42.72,20627.510585169905,42.73,42.77,42.71,42.72,20627.5106
2009-07-20 11:20:00,42.72,42.72,42.64,42.67,18239.0619910976,42.72,42.72,42.64,42.67,18239.062
2009-07-20 11:25:00,42.67,42.69,42.6,42.61,18130.496145912497,42.67,42.69,42.6,42.61,18130.4961
2009-07-20 11:30:00,42.6,42.66,42.58,42.64,18347.627836282707,42.6,42.66,42.58,42.64,18347.6278
2009-07-20 11:35:00,42.65,42.67,42.64,42.67,31049.831722939965,42.65,42.67,42.64,42.67,31049.8317
2009-07-20 11:40:00,42.68,42.7,42.67,42.67,15742.04755184019,42.68,42.7,42.67,42.67,15742.0476
2009-07-20 11:45:00,42.68,42.75,42.67,42.7,29529.9098903485,42.68,42.75,42.67,42.7,29529.9099
2009-07-20 11:50:00,42.69,42.77,42.69,42.75,22364.564108131584,42.69,42.77,42.69,42.75,22364.5641
2009-07-20 11:55:00,42.75,42.75,42.74,42.75,10422.321137770055,42.75,42.75,42.74,42.75,10422.3211
2009-07-20 12:00:00,42.75,42.79,42.74,42.79,15633.481706655088,42.75,42.79,42.74,42.79,15633.4817
2009-07-20 12:05:00,42.78,42.79,42.67,42.67,25621.539463684727,42.78,42.79,42.67,42.67,25621.5395
2009-07-20 12:10:00,42.68,42.68,42.62,42.62,17153.403539246552,42.68,42.68,42.62,42.62,17153.4035
2009-07-20 12:15:00,42.61,42.62,42.57,42.61,13245.033112582782,42.61,42.62,42.57,42.61,13245.0331
2009-07-20 12:20:00,42.61,42.71,42.61,42.68,18239.0619910976,42.61,42.71,42.61,42.68,18239.062
2009-07-20 12:25:00,42.68,42.7,42.67,42.67,8793.833459993486,42.68,42.7,42.67,42.67,8793.8335
2009-07-20 12:30:00,42.67,42.7,42.67,42.7,15199.218325914668,42.67,42.7,42.67,42.7,15199.2183
2009-07-20 12:35:00,42.69,42.74,42.69,42.74,33112.58278145696,42.69,42.74,42.69,42.74,33112.5828
2009-07-20 12:40:00,42.74,42.82,42.73,42.82,40820.7577895994,42.74,42.82,42.73,42.82,40820.7578
2009-07-20 12:45:00,42.82,42.89,42.82,42.88,47986.10357181631,42.82,42.89,42.82,42.88,47986.1036
2009-07-20 12:50:00,42.88,42.9,42.81,42.82,18673.325371838026,42.88,42.9,42.81,42.82,18673.3254
2009-07-20 12:55:00,42.82,42.86,42.82,42.85,15742.04755184019,42.82,42.86,42.82,42.85,15742.0476
2009-07-20 13:00:00,42.85,42.87,42.85,42.85,29964.173271088915,42.85,42.87,42.85,42.85,29964.1733
2009-07-20 13:05:00,42.85,42.87,42.85,42.87,22364.564108131584,42.85,42.87,42.85,42.87,22364.5641
2009-07-20 13:10:00,42.86,42.87,42.85,42.86,28227.11974812724,42.86,42.87,42.85,42.86,28227.1197
2009-07-20 13:15:00,42.86,42.88,42.82,42.84,25187.276082944307,42.86,42.88,42.82,42.84,25187.2761
2009-07-20 13:20:00,42.83,42.84,42.82,42.82,15959.1792422104,42.83,42.84,42.82,42.82,15959.1792
2009-07-20 13:25:00,42.83,42.83,42.74,42.74,16176.31093258061,42.83,42.83,42.74,42.74,16176.3109
2009-07-20 13:30:00,42.73,42.75,42.71,42.72,31158.39756812507,42.73,42.75,42.71,42.72,31158.3976
2009-07-20 13:35:00,42.73,42.73,42.62,42.62,30072.73911627402,42.73,42.73,42.62,42.62,30072.7391
2009-07-20 13:40:00,42.62,42.65,42.61,42.61,16393.44262295082,42.62,42.65,42.61,42.61,16393.4426
2009-07-20 13:45:00,42.61,42.67,42.61,42.67,18021.930300727392,42.61,42.67,42.61,42.67,18021.9303
2009-07-20 13:50:00,42.67,42.67,42.62,42.62,16502.008468135926,42.67,42.67,42.62,42.62,16502.0085
2009-07-20 13:55:00,42.63,42.65,42.61,42.62,15850.613397025296,42.63,42.65,42.61,42.62,15850.6134
2009-07-20 14:00:00,42.61,42.62,42.61,42.61,23233.09086961242,42.61,42.62,42.61,42.61,23233.0909
2009-07-20 14:05:00,42.62,42.62,42.56,42.59,28987.08066442297,42.62,42.62,42.56,42.59,28987.0807
2009-07-20 14:10:00,42.58,42.6,42.58,42.6,13245.033112582782,42.58,42.6,42.58,42.6,13245.0331
2009-07-20 14:15:00,42.59,42.66,42.59,42.65,15742.04755184019,42.59,42.66,42.59,42.65,15742.0476
2009-07-20 14:20:00,42.66,42.66,42.57,42.61,17587.666919986972,42.66,42.66,42.57,42.61,17587.6669
2009-07-20 14:25:00,42.59,42.6,42.55,42.56,25512.97361849962,42.59,42.6,42.55,42.56,25512.9736
2009-07-20 14:30:00,42.56,42.62,42.56,42.61,22690.261643686896,42.56,42.62,42.56,42.61,22690.2616
2009-07-20 14:35:00,42.6,42.64,42.57,42.57,13787.862338508306,42.6,42.64,42.57,42.57,13787.8623
2009-07-20 14:40:00,42.57,42.59,42.53,42.59,20627.510585169905,42.57,42.59,42.53,42.59,20627.5106
2009-07-20 14:45:00,42.59,42.61,42.57,42.59,18673.325371838026,42.59,42.61,42.57,42.59,18673.3254
2009-07-20 14:50:00,42.59,42.86,42.57,42.77,321572.03343828034,42.59,42.86,42.57,42.77,321572.0334
2009-07-20 14:55:00,42.78,43.48,42.75,43.48,832700.0325697536,42.78,43.48,42.75,43.48,832700.0326
2009-07-20 15:00:00,43.48,43.5,43.14,43.29,385625.88209749217,43.48,43.5,43.14,43.29,385625.8821
2009-07-20 15:05:00,43.29,43.48,43.22,43.33,152209.31494951688,43.29,43.48,43.22,43.33,152209.3149
2009-07-20 15:10:00,43.33,43.41,43.22,43.24,128433.39485397894,43.33,43.41,43.22,43.24,128433.3949
2009-07-20 15:15:00,43.24,43.25,43.15,43.15,82510.04234067962,43.24,43.25,43.15,43.15,82510.0423
2009-07-20 15:20:00,43.15,43.22,43.09,43.21,73064.81380957551,43.15,43.22,43.09,43.21,73064.8138
2009-07-20 15:25:00,43.21,43.23,43.14,43.14,24535.88101183368,43.21,43.23,43.14,43.14,24535.881
2009-07-20 15:30:00,43.15,43.2,43.14,43.2,58191.29301921616,43.15,43.2,43.14,43.2,58191.293
2009-07-20 15:35:00,43.21,43.24,43.16,43.23,64596.67788513734,43.21,43.24,43.16,43.23,64596.6779
2009-07-20 15:40:00,43.22,43.25,43.14,43.21,77298.8817717946,43.22,43.25,43.14,43.21,77298.8818
2009-07-20 15:45:00,43.2,43.25,43.16,43.23,59168.385625882096,43.2,43.25,43.16,43.23,59168.3856
2009-07-20 15:50:00,43.24,43.38,43.24,43.27,138855.715991749,43.24,43.38,43.24,43.27,138855.716
2009-07-20 15:55:00,43.28,43.28,43.13,43.22,210834.87134947343,43.28,43.28,43.13,43.22,210834.8713
2009-07-21 09:30:00,43.24,43.46,43.12,43.3,148083.81283248292,43.24,43.46,43.12,43.3,148083.8128
2009-07-21 09:35:00,43.32,43.37,43.15,43.22,44729.12821626317,43.32,43.37,43.15,43.22,44729.1282
2009-07-21 09:40:00,43.22,43.22,43.01,43.05,57648.46379329063,43.22,43.22,43.01,43.05,57648.4638
2009-07-21 09:45:00,43.06,43.06,42.81,42.94,72087.72120290957,43.06,43.06,42.81,42.94,72087.7212
2009-07-21 09:50:00,42.94,43.08,42.9,43.08,66550.86309846923,42.94,43.08,42.9,43.08,66550.8631
2009-07-21 09:55:00,43.06,43.19,42.93,42.96,43969.16729996744,43.06,43.19,42.93,42.96,43969.1673
2009-07-21 10:00:00,42.96,43.0,42.83,42.88,40386.49440885898,42.96,43.0,42.83,42.88,40386.4944
2009-07-21 10:05:00,42.88,43.04,42.87,42.96,37672.34827923135,42.88,43.04,42.87,42.96,37672.3483
2009-07-21 10:10:00,42.94,43.02,42.9,42.9,38106.61165997177,42.94,43.02,42.9,42.9,38106.6117
2009-07-21 10:15:00,42.9,43.03,42.82,43.03,44077.73314515254,42.9,43.03,42.82,43.03,44077.7331
2009-07-21 10:20:00,43.03,43.18,43.03,43.12,68179.35077624579,43.03,43.18,43.03,43.12,68179.3508
2009-07-21 10:25:00,43.11,43.19,43.1,43.16,28987.08066442297,43.11,43.19,43.1,43.16,28987.0807
2009-07-21 10:30:00,43.16,43.25,43.15,43.25,31266.96341331017,43.16,43.25,43.15,43.25,31266.9634
2009-07-21 10:35:00,43.25,43.36,43.2,43.31,44620.562371078064,43.25,43.36,43.2,43.31,44620.5624
2009-07-21 10:40:00,43.32,43.32,43.09,43.14,23233.09086961242,43.32,43.32,43.09,43.14,23233.0909
2009-07-21 10:45:00,43.14,43.14,43.11,43.11,28118.55390294213,43.14,43.14,43.11,43.11,28118.5539
2009-07-21 10:50:00,43.11,43.15,43.11,43.15,9553.79437628922,43.11,43.15,43.11,43.15,9553.7944
2009-07-21 10:55:00,43.14,43.27,43.12,43.26,26924.329605905983,43.14,43.27,43.12,43.26,26924.3296
2009-07-21 11:00:00,43.25,43.3,43.25,43.25,33112.58278145696,43.25,43.3,43.25,43.25,33112.5828
2009-07-21 11:05:00,43.25,43.25,43.15,43.17,10856.584518510475,43.25,43.25,43.15,43.17,10856.5845
2009-07-21 11:10:00,43.17,43.18,43.09,43.09,31701.22679405059,43.17,43.18,43.09,43.09,31701.2268
2009-07-21 11:15:00,43.11,43.22,43.11,43.2,17370.535229616762,43.11,43.22,43.11,43.2,17370.5352
2009-07-21 11:20:00,43.21,43.23,43.19,43.2,8251.004234067963,43.21,43.23,43.19,43.2,8251.0042
2009-07-21 11:25:00,43.21,43.21,43.17,43.18,12159.374660731732,43.21,43.21,43.17,43.18,12159.3747
2009-07-21 11:30:00,43.2,43.2,43.08,43.11,15090.652480729565,43.2,43.2,43.08,43.11,15090.6525
2009-07-21 11:35:00,43.11,43.2,43.11,43.19,21821.73488220606,43.11,43.2,43.11,43.19,21821.7349
2009-07-21 11:40:00,43.2,43.2,43.12,43.15,9988.05775702964,43.2,43.2,43.12,43.15,9988.0578
2009-07-21 11:45:00,43.14,43.18,43.08,43.18,26272.93453479536,43.14,43.18,43.08,43.18,26272.9345
2009-07-21 11:50:00,43.18,43.28,43.18,43.27,27684.29052220172,43.18,43.28,43.18,43.27,27684.2905
2009-07-21 11:55:00,43.28,43.36,43.28,43.36,24970.144392574097,43.28,43.36,43.28,43.36,24970.1444
2009-07-21 12:00:00,43.35,43.43,43.34,43.38,46683.31342959505,43.35,43.43,43.34,43.38,46683.3134
2009-07-21 12:05:00,43.38,43.38,43.25,43.25,12593.638041472152,43.38,43.38,43.25,43.25,12593.638
2009-07-21 12:10:00,43.27,43.28,43.24,43.24,20736.07643035501,43.27,43.28,43.24,43.24,20736.0764
2009-07-21 12:15:00,43.24,43.25,43.18,43.18,11182.282054065792,43.24,43.25,43.18,43.18,11182.2821
2009-07-21 12:20:00,43.18,43.18,43.15,43.16,7056.77993703181,43.18,43.18,43.15,43.16,7056.7799
2009-07-21 12:25:00,43.17,43.23,43.16,43.23,15959.1792422104,43.17,43.23,43.16,43.23,15959.1792
2009-07-21 12:30:00,43.22,43.23,43.16,43.17,9662.360221474324,43.22,43.23,43.16,43.17,9662.3602
2009-07-21 12:35:00,43.16,43.25,43.15,43.24,19433.28628813376,43.16,43.25,43.15,43.24,19433.2863
2009-07-21 12:40:00,43.24,43.24,43.22,43.22,12810.769731842363,43.24,43.24,43.22,43.22,12810.7697
2009-07-21 12:45:00,43.23,43.3,43.22,43.27,23124.52502442732,43.23,43.3,43.22,43.27,23124.525
2009-07-21 12:50:00,43.26,43.29,43.22,43.23,10205.189447399847,43.26,43.29,43.22,43.23,10205.1894
2009-07-21 12:55:00,43.24,43.25,43.18,43.23,8359.570079253068,43.24,43.25,43.18,43.23,8359.5701
2009-07-21 13:00:00,43.22,43.22,43.15,43.17,40820.7577895994,43.22,43.22,43.15,43.17,40820.7578
2009-07-21 13:05:00,43.16,43.23,43.15,43.23,20193.24720442949,43.16,43.23,43.15,43.23,20193.2472
2009-07-21 13:10:00,43.23,43.28,43.18,43.28,10313.755292584952,43.23,43.28,43.18,43.28,10313.7553
2009-07-21 13:15:00,43.28,43.37,43.28,43.37,10965.150363695582,43.28,43.37,43.28,43.37,10965.1504
2009-07-21 13:20:00,43.36,43.41,43.33,43.41,10422.321137770055,43.36,43.41,43.33,43.41,10422.3211
2009-07-21 13:25:00,43.42,43.5,43.41,43.49,12702.203886657258,43.42,43.5,43.41,43.49,12702.2039
2009-07-21 13:30:00,43.5,43.52,43.43,43.49,18999.022907393333,43.5,43.52,43.43,43.49,18999.0229
2009-07-21 13:35:00,43.49,43.51,43.43,43.43,8142.438388882858,43.49,43.51,43.43,43.43,8142.4384
2009-07-21 13:40:00,43.44,43.44,43.41,43.43,14547.82325480404,43.44,43.44,43.41,43.43,14547.8233
2009-07-21 13:45:00,43.42,43.53,43.42,43.53,23124.52502442732,43.42,43.53,43.42,43.53,23124.525
2009-07-21 13:50:00,43.52,43.56,43.51,43.55,25621.539463684727,43.52,43.56,43.51,43.55,25621.5395
2009-07-21 13:55:00,43.55,43.59,43.55,43.56,18130.496145912497,43.55,43.59,43.55,43.56,18130.4961
2009-07-21 14:00:00,43.55,43.55,43.52,43.52,15850.613397025296,43.55,43.55,43.52,43.52,15850.6134
2009-07-21 14:05:00,43.52,43.53,43.49,43.49,12593.638041472152,43.52,43.53,43.49,43.49,12593.638
2009-07-21 14:10:00,43.49,43.59,43.49,43.55,16719.140158506136,43.49,43.59,43.49,43.55,16719.1402
2009-07-21 14:15:00,43.55,43.59,43.51,43.53,13896.42818369341,43.55,43.59,43.51,43.53,13896.4282
2009-07-21 14:20:00,43.51,43.53,43.47,43.49,17153.403539246552,43.51,43.53,43.47,43.49,17153.4035
2009-07-21 14:25:00,43.5,43.52,43.46,43.47,20301.8130496146,43.5,43.52,43.46,43.47,20301.813
2009-07-21 14:30:00,43.47,43.48,43.37,43.44,52763.00075996092,43.47,43.48,43.37,43.44,52763.0008
2009-07-21 14:35:00,43.44,43.62,43.44,43.57,20410.37889479969,43.44,43.62,43.44,43.57,20410.3789
2009-07-21 14:40:00,43.58,43.58,43.51,43.55,24210.18347627836,43.58,43.58,43.51,43.55,24210.1835
2009-07-21 14:45:00,43.55,43.58,43.51,43.56,18890.45706220823,43.55,43.58,43.51,43.56,18890.4571
2009-07-21 14:50:00,43.58,43.63,43.58,43.58,9879.491911844534,43.58,43.63,43.58,43.58,9879.4919
2009-07-21 14:55:00,43.58,43.6,43.57,43.6,14982.086635544458,43.58,43.6,43.57,43.6,14982.0866
2009-07-21 15:00:00,43.6,43.61,43.57,43.6,29964.173271088915,43.6,43.61,43.57,43.6,29964.1733
2009-07-21 15:05:00,43.6,43.6,43.51,43.55,29421.344045163394,43.6,43.6,43.51,43.55,29421.344
2009-07-21 15:10:00,43.55,43.56,43.52,43.56,27250.02714146129,43.55,43.56,43.52,43.56,27250.0271
2009-07-21 15:15:00,43.55,43.64,43.54,43.63,41037.889479969606,43.55,43.64,43.54,43.63,41037.8895
2009-07-21 15:20:00,43.63,43.72,43.6,43.72,41363.587015524914,43.63,43.72,43.6,43.72,41363.587
2009-07-21 15:25:00,43.72,43.77,43.62,43.77,53088.69829551623,43.72,43.77,43.62,43.77,53088.6983
2009-07-21 15:30:00,43.78,43.79,43.68,43.71,45706.22082292911,43.78,43.79,43.68,43.71,45706.2208
2009-07-21 15:35:00,43.7,43.74,43.69,43.74,33004.01693627185,43.7,43.74,43.69,43.74,33004.0169
2009-07-21 15:40:00,43.74,43.84,43.74,43.78,69807.83845402236,43.74,43.84,43.74,43.78,69807.8385
2009-07-21 15:45:00,43.79,43.88,43.79,43.88,95972.20714363262,43.79,43.88,43.79,43.88,95972.2071
2009-07-21 15:50:00,43.88,43.95,43.84,43.87,113885.5715991749,43.88,43.95,43.84,43.87,113885.5716
2009-07-21 15:55:00,43.88,44.07,43.87,43.99,201715.34035392464,43.88,44.07,43.87,43.99,201715.3404
2009-07-22 09:30:00,43.95,43.95,43.27,43.51,68179.35077624579,43.95,43.95,43.27,43.51,68179.3508
2009-07-22 09:35:00,43.59,43.72,43.48,43.56,49180.32786885246,43.59,43.72,43.48,43.56,49180.3279
2009-07-22 09:40:00,43.52,43.58,43.32,43.41,58951.25393551189,43.52,43.58,43.32,43.41,58951.2539
2009-07-22 09:45:00,43.38,43.45,43.29,43.38,32895.45109108675,43.38,43.45,43.29,43.38,32895.4511
2009-07-22 09:50:00,43.39,43.43,43.27,43.39,42992.07469330149,43.39,43.43,43.27,43.39,42992.0747
2009-07-22 09:55:00,43.4,43.42,43.17,43.2,56671.37118662469,43.4,43.42,43.17,43.2,56671.3712
2009-07-22 10:00:00,43.16,43.36,43.16,43.28,54282.92259255239,43.16,43.36,43.16,43.28,54282.9226
2009-07-22 10:05:00,43.28,43.29,43.21,43.23,68070.7849310607,43.28,43.29,43.21,43.23,68070.7849
2009-07-22 10:10:00,43.24,43.25,43.15,43.15,41580.71870589512,43.24,43.25,43.15,43.15,41580.7187
2009-07-22 10:15:00,43.17,43.22,42.99,43.02,66767.99478883944,43.17,43.22,42.99,43.02,66767.9948
2009-07-22 10:20:00,43.02,43.16,42.85,43.14,104983.17229399632,43.02,43.16,42.85,43.14,104983.1723
2009-07-22 10:25:00,43.15,43.27,43.11,43.13,58299.85886440126,43.15,43.27,43.11,43.13,58299.8589
2009-07-22 10:30:00,43.12,43.19,43.09,43.09,51785.90815329498,43.12,43.19,43.09,43.09,51785.9082
2009-07-22 10:35:00,43.13,43.13,43.05,43.12,19758.98382368907,43.13,43.13,43.05,43.12,19758.9838
2009-07-22 10:40:00,43.12,43.2,43.11,43.19,50048.8546303333,43.12,43.2,43.11,43.19,50048.8546
2009-07-22 10:45:00,43.18,43.25,43.18,43.22,25187.276082944307,43.18,43.25,43.18,43.22,25187.2761
2009-07-22 10:50:00,43.24,43.25,43.17,43.19,33546.84616219738,43.24,43.25,43.17,43.19,33546.8462
2009-07-22 10:55:00,43.19,43.25,43.18,43.23,25404.40777331452,43.19,43.25,43.18,43.23,25404.4078
2009-07-22 11:00:00,43.21,43.33,43.17,43.31,45597.654977744,43.21,43.33,43.17,43.31,45597.655
2009-07-22 11:05:00,43.33,43.33,43.22,43.22,32244.05601997612,43.33,43.33,43.22,43.22,32244.056
2009-07-22 11:10:00,43.22,43.37,43.22,43.31,24535.88101183368,43.22,43.37,43.22,43.31,24535.881
2009-07-22 11:15:00,43.3,43.36,43.26,43.35,40386.49440885898,43.3,43.36,43.26,43.35,40386.4944
2009-07-22 11:20:00,43.35,43.36,43.27,43.29,13570.730648138097,43.35,43.36,43.27,43.29,13570.7306
2009-07-22 11:25:00,43.28,43.29,43.23,43.28,13787.862338508306,43.28,43.29,43.23,43.28,13787.8623
2009-07-22 11:30:00,43.28,43.34,43.23,43.3,24318.749321463467,43.28,43.34,43.23,43.3,24318.7493
2009-07-22 11:35:00,43.28,43.28,43.19,43.21,9553.79437628922,43.28,43.28,43.19,43.21,9553.7944
2009-07-22 11:40:00,43.2,43.22,43.15,43.15,10530.886982955162,43.2,43.22,43.15,43.15,10530.887
2009-07-22 11:45:00,43.16,43.16,43.09,43.11,21278.90565628053,43.16,43.16,43.09,43.11,21278.9057
2009-07-22 11:50:00,43.09,43.13,43.07,43.1,14982.086635544458,43.09,43.13,43.07,43.1,14982.0866
2009-07-22 11:55:00,43.12,43.16,43.11,43.16,8142.438388882858,43.12,43.16,43.11,43.16,8142.4384
2009-07-22 12:00:00,43.17,43.21,43.15,43.21,10639.452828140267,43.17,43.21,43.15,43.21,10639.4528
2009-07-22 12:05:00,43.2,43.31,43.2,43.23,19216.154597763543,43.2,43.31,43.2,43.23,19216.1546
2009-07-22 12:10:00,43.24,43.29,43.22,43.24,15959.1792422104,43.24,43.29,43.22,43.24,15959.1792
2009-07-22 12:15:00,43.24,43.25,43.23,43.25,5319.726414070134,43.24,43.25,43.23,43.25,5319.7264
2009-07-22 12:20:00,43.25,43.3,43.24,43.25,7165.345782216915,43.25,43.3,43.24,43.25,7165.3458
2009-07-22 12:25:00,43.25,43.35,43.25,43.29,43860.60145478233,43.25,43.35,43.25,43.29,43860.6015
2009-07-22 12:30:00,43.29,43.31,43.25,43.31,6405.384865921182,43.29,43.31,43.25,43.31,6405.3849
2009-07-22 12:35:00,43.31,43.37,43.27,43.27,18890.45706220823,43.31,43.37,43.27,43.27,18890.4571
2009-07-22 12:40:00,43.26,43.28,43.24,43.24,6405.384865921182,43.26,43.28,43.24,43.24,6405.3849
2009-07-22 12:45:00,43.22,43.39,43.16,43.29,34741.070459233524,43.22,43.39,43.16,43.29,34741.0705
2009-07-22 12:50:00,43.28,43.31,43.18,43.18,9010.965150363696,43.28,43.31,43.18,43.18,9010.9652
2009-07-22 12:55:00,43.2,43.21,43.15,43.18,6948.214091846705,43.2,43.21,43.15,43.18,6948.2141
2009-07-22 13:00:00,43.17,43.21,43.17,43.17,6948.214091846705,43.17,43.21,43.17,43.17,6948.2141
2009-07-22 13:05:00,43.17,43.19,43.16,43.18,12702.203886657258,43.17,43.19,43.16,43.18,12702.2039
2009-07-22 13:10:00,43.17,43.17,43.14,43.15,9336.662685919013,43.17,43.17,43.14,43.15,9336.6627
2009-07-22 13:15:00,43.16,43.26,43.14,43.22,9770.92606665943,43.16,43.26,43.14,43.22,9770.9261
2009-07-22 13:20:00,43.21,43.22,43.13,43.13,9010.965150363696,43.21,43.22,43.13,43.13,9010.9652
2009-07-22 13:25:00,43.13,43.14,43.09,43.13,8251.004234067963,43.13,43.14,43.09,43.13,8251.0042
2009-07-22 13:30:00,43.13,43.13,43.03,43.03,20193.24720442949,43.13,43.13,43.03,43.03,20193.2472
2009-07-22 13:35:00,43.03,43.09,43.02,43.09,12050.80881554663,43.03,43.09,43.02,43.09,12050.8088
2009-07-22 13:40:00,43.08,43.12,43.04,43.05,13353.598957767888,43.08,43.12,43.04,43.05,13353.599
2009-07-22 13:45:00,43.05,43.12,43.05,43.09,9010.965150363696,43.05,43.12,43.05,43.09,9010.9652
2009-07-22 13:50:00,43.09,43.09,43.03,43.03,11182.282054065792,43.09,43.09,43.03,43.03,11182.2821
2009-07-22 13:55:00,43.04,43.09,43.03,43.08,11399.413744436,43.04,43.09,43.03,43.08,11399.4137
2009-07-22 14:00:00,43.09,43.15,43.09,43.12,19324.72044294865,43.09,43.15,43.09,43.12,19324.7204
2009-07-22 14:05:00,43.11,43.14,43.04,43.08,11182.282054065792,43.11,43.14,43.04,43.08,11182.2821
2009-07-22 14:10:00,43.07,43.12,43.07,43.09,8902.399305178591,43.07,43.12,43.07,43.09,8902.3993
2009-07-22 14:15:00,43.09,43.14,43.09,43.12,12485.072196287048,43.09,43.14,43.09,43.12,12485.0722
2009-07-22 14:20:00,43.11,43.12,43.07,43.09,9445.228531104114,43.11,43.12,43.07,43.09,9445.2285
2009-07-22 14:25:00,43.1,43.1,43.05,43.07,13353.598957767888,43.1,43.1,43.05,43.07,13353.599
2009-07-22 14:30:00,43.07,43.08,43.02,43.07,17153.403539246552,43.07,43.08,43.02,43.07,17153.4035
2009-07-22 14:35:00,43.07,43.08,43.04,43.04,7382.477472587125,43.07,43.08,43.04,43.04,7382.4775
2009-07-22 14:40:00,43.05,43.13,43.05,43.13,10856.584518510475,43.05,43.13,43.05,43.13,10856.5845
2009-07-22 14:45:00,43.11,43.15,43.11,43.12,18781.891217023127,43.11,43.15,43.11,43.12,18781.8912
2009-07-22 14:50:00,43.12,43.2,43.12,43.13,15090.652480729565,43.12,43.2,43.12,43.13,15090.6525
2009-07-22 14:55:00,43.13,43.2,43.12,43.17,17044.837694061447,43.13,43.2,43.12,43.17,17044.8377
2009-07-22 15:00:00,43.18,43.25,43.18,43.2,20410.37889479969,43.18,43.25,43.18,43.2,20410.3789
2009-07-22 15:05:00,43.2,43.21,43.09,43.13,39952.23102811856,43.2,43.21,43.09,43.13,39952.231
2009-07-22 15:10:00,43.12,43.13,43.0,43.02,27684.29052220172,43.12,43.13,43.0,43.02,27684.2905
2009-07-22 15:15:00,43.02,43.02,42.92,43.0,35609.597220714364,43.02,43.02,42.92,43.0,35609.5972
2009-07-22 15:20:00,42.99,43.01,42.91,42.95,32786.88524590164,42.99,43.01,42.91,42.95,32786.8852
2009-07-22 15:25:00,42.95,42.97,42.9,42.94,29421.344045163394,42.95,42.97,42.9,42.94,29421.344
2009-07-22 15:30:00,42.94,43.04,42.93,43.02,59168.385625882096,42.94,43.04,42.93,43.02,59168.3856
2009-07-22 15:35:00,43.02,43.03,43.0,43.02,31049.831722939965,43.02,43.03,43.0,43.02,31049.8317
2009-07-22 15:40:00,43.02,43.1,42.97,43.05,65899.4680273586,43.02,43.1,42.97,43.05,65899.468
2009-07-22 15:45:00,43.05,43.14,43.01,43.01,60036.912387362936,43.05,43.14,43.01,43.01,60036.9124
2009-07-22 15:50:00,43.02,43.17,43.01,43.14,122679.4050591684,43.02,43.17,43.01,43.14,122679.4051
2009-07-22 15:55:00,43.14,43.19,43.09,43.18,133318.85788730867,43.14,43.19,43.09,43.18,133318.8579
2009-07-23 09:30:00,43.26,43.8,43.06,43.75,61882.53175550972,43.26,43.8,43.06,43.75,61882.5318
2009-07-23 09:35:00,43.75,43.97,43.75,43.95,63293.88774291608,43.75,43.97,43.75,43.95,63293.8877
2009-07-23 09:40:00,43.95,44.07,43.78,43.93,104006.07968733036,43.95,44.07,43.78,43.93,104006.0797
2009-07-23 09:45:00,44.01,44.2,43.99,44.18,92823.79763326458,44.01,44.2,43.99,44.18,92823.7976
2009-07-23 09:50:00,44.13,44.14,44.0,44.07,56779.93703180979,44.13,44.14,44.0,44.07,56779.937
2009-07-23 09:55:00,44.07,44.25,44.07,44.21,67202.25816957986,44.07,44.25,44.07,44.21,67202.2582
2009-07-23 10:00:00,44.24,44.39,44.15,44.25,44729.12821626317,44.24,44.39,44.15,44.25,44729.1282
2009-07-23 10:05:00,44.25,44.29,44.15,44.21,49506.025404407774,44.25,44.29,44.15,44.21,49506.0254
2009-07-23 10:10:00,44.19,44.23,44.1,44.1,41472.15286071002,44.19,44.23,44.1,44.1,41472.1529
2009-07-23 10:15:00,44.12,44.2,44.01,44.14,36152.42644663989,44.12,44.2,44.01,44.14,36152.4264
2009-07-23 10:20:00,44.13,44.25,44.08,44.1,48854.63033329714,44.13,44.25,44.08,44.1,48854.6303
2009-07-23 10:25:00,44.1,44.34,44.08,44.32,29638.4757355336,44.1,44.34,44.08,44.32,29638.4757
2009-07-23 10:30:00,44.33,44.35,44.23,44.31,58299.85886440126,44.33,44.35,44.23,44.31,58299.8589
2009-07-23 10:35:00,44.31,44.44,44.31,44.44,56671.37118662469,44.31,44.44,44.31,44.44,56671.3712
2009-07-23 10:40:00,44.44,44.48,44.42,44.42,45706.22082292911,44.44,44.48,44.42,44.42,45706.2208
2009-07-23 10:45:00,44.42,44.46,44.32,44.41,72847.6821192053,44.42,44.46,44.32,44.41,72847.6821
2009-07-23 10:50:00,44.42,44.42,44.35,44.36,27467.158831831508,44.42,44.42,44.35,44.36,27467.1588
2009-07-23 10:55:00,44.38,44.53,44.37,44.51,74259.03810661167,44.38,44.53,44.37,44.51,74259.0381
2009-07-23 11:00:00,44.51,44.6,44.45,44.54,76538.92085549886,44.51,44.6,44.45,44.54,76538.9209
2009-07-23 11:05:00,44.54,44.67,44.52,44.56,73390.51134513083,44.54,44.67,44.52,44.56,73390.5113
2009-07-23 11:10:00,44.54,44.73,44.54,44.62,55911.41027032895,44.54,44.73,44.54,44.62,55911.4103
2009-07-23 11:15:00,44.62,44.63,44.53,44.54,46791.87927478016,44.62,44.63,44.53,44.54,46791.8793
2009-07-23 11:20:00,44.54,44.57,44.51,44.52,40820.7577895994,44.54,44.57,44.51,44.52,40820.7578
2009-07-23 11:25:00,44.52,44.58,44.52,44.56,23450.22255998263,44.52,44.58,44.52,44.56,23450.2226
2009-07-23 11:30:00,44.55,44.57,44.54,44.55,33763.97785256759,44.55,44.57,44.54,44.55,33763.9779
2009-07-23 11:35:00,44.55,44.56,44.46,44.48,41255.02117033981,44.55,44.56,44.46,44.48,41255.0212
2009-07-23 11:40:00,44.48,44.54,44.45,44.52,38215.17750515688,44.48,44.54,44.45,44.52,38215.1775
2009-07-23 11:45:00,44.52,44.52,44.3,44.33,45489.0891325589,44.52,44.52,44.3,44.33,45489.0891
2009-07-23 11:50:00,44.34,44.47,44.32,44.45,14004.994028878516,44.34,44.47,44.32,44.45,14004.994
2009-07-23 11:55:00,44.46,44.49,44.44,44.46,31158.39756812507,44.46,44.49,44.44,44.46,31158.3976
2009-07-23 12:00:00,44.45,44.6,44.45,44.59,24535.88101183368,44.45,44.6,44.45,44.59,24535.881
2009-07-23 12:05:00,44.6,44.64,44.56,44.62,15307.784171099773,44.6,44.64,44.56,44.62,15307.7842
2009-07-23 12:10:00,44.61,44.64,44.6,44.63,12485.072196287048,44.61,44.64,44.6,44.63,12485.0722
2009-07-23 12:15:00,44.63,44.65,44.62,44.65,8902.399305178591,44.63,44.65,44.62,44.65,8902.3993
2009-07-23 12:20:00,44.65,44.67,44.59,44.62,10856.584518510475,44.65,44.67,44.59,44.62,10856.5845
2009-07-23 12:25:00,44.61,44.75,44.61,44.73,14656.389099989145,44.61,44.75,44.61,44.73,14656.3891
2009-07-23 12:30:00,44.73,44.74,44.59,44.61,17587.666919986972,44.73,44.74,44.59,44.61,17587.6669
2009-07-23 12:35:00,44.61,44.65,44.57,44.64,16610.57431332103,44.61,44.65,44.57,44.64,16610.5743
2009-07-23 12:40:00,44.64,44.66,44.58,44.61,22364.564108131584,44.64,44.66,44.58,44.61,22364.5641
2009-07-23 12:45:00,44.61,44.72,44.59,44.7,21713.169037020954,44.61,44.72,44.59,44.7,21713.169
2009-07-23 12:50:00,44.7,44.75,44.68,44.73,11725.111279991315,44.7,44.75,44.68,44.73,11725.1113
2009-07-23 12:55:00,44.72,44.8,44.72,44.79,14330.69156443383,44.72,44.8,44.72,44.79,14330.6916
2009-07-23 13:00:00,44.79,44.8,44.69,44.71,25295.84192812941,44.79,44.8,44.69,44.71,25295.8419
2009-07-23 13:05:00,44.71,44.71,44.58,44.59,27467.158831831508,44.71,44.71,44.58,44.59,27467.1588
2009-07-23 13:10:00,44.58,44.64,44.58,44.64,12485.072196287048,44.58,44.64,44.58,44.64,12485.0722
2009-07-23 13:15:00,44.63,44.67,44.61,44.63,17044.837694061447,44.63,44.67,44.61,44.63,17044.8377
2009-07-23 13:20:00,44.63,44.71,44.62,44.69,24101.61763109326,44.63,44.71,44.62,44.69,24101.6176
2009-07-23 13:25:00,44.68,44.77,44.68,44.71,25838.671154054937,44.68,44.77,44.68,44.71,25838.6712
2009-07-23 13:30:00,44.71,44.77,44.71,44.76,13787.862338508306,44.71,44.77,44.71,44.76,13787.8623
2009-07-23 13:35:00,44.76,44.89,44.75,44.88,36369.5581370101,44.76,44.89,44.75,44.88,36369.5581
2009-07-23 13:40:00,44.88,44.91,44.83,44.83,44620.562371078064,44.88,44.91,44.83,44.83,44620.5624
2009-07-23 13:45:00,44.83,44.84,44.77,44.78,16393.44262295082,44.83,44.84,44.77,44.78,16393.4426
2009-07-23 13:50:00,44.79,44.83,44.76,44.76,10205.189447399847,44.79,44.83,44.76,44.76,10205.1894
2009-07-23 13:55:00,44.78,44.78,44.7,44.71,10639.452828140267,44.78,44.78,44.7,44.71,10639.4528
2009-07-23 14:00:00,44.71,44.77,44.71,44.75,18239.0619910976,44.71,44.77,44.71,44.75,18239.062
2009-07-23 14:05:00,44.76,44.77,44.7,44.73,17261.969384431657,44.76,44.77,44.7,44.73,17261.9694
2009-07-23 14:10:00,44.73,44.82,44.72,44.82,13353.598957767888,44.73,44.82,44.72,44.82,13353.599
2009-07-23 14:15:00,44.82,44.82,44.75,44.76,25404.40777331452,44.82,44.82,44.75,44.76,25404.4078
2009-07-23 14:20:00,44.76,44.77,44.68,44.76,26164.368689610248,44.76,44.77,44.68,44.76,26164.3687
2009-07-23 14:25:00,44.75,44.77,44.67,44.72,27250.02714146129,44.75,44.77,44.67,44.72,27250.0271
2009-07-23 14:30:00,44.73,44.77,44.67,44.67,64705.24373032244,44.73,44.77,44.67,44.67,64705.2437
2009-07-23 14:35:00,44.67,44.77,44.67,44.75,70567.7993703181,44.67,44.77,44.67,44.75,70567.7994
2009-07-23 14:40:00,44.76,44.78,44.73,44.77,41580.71870589512,44.76,44.78,44.73,44.77,41580.7187
2009-07-23 14:45:00,44.77,44.87,44.76,44.8,54934.317663663016,44.77,44.87,44.76,44.8,54934.3177
2009-07-23 14:50:00,44.79,44.83,44.74,44.77,56888.5028769949,44.79,44.83,44.74,44.77,56888.5029
2009-07-23 14:55:00,44.78,44.84,44.77,44.82,59168.385625882096,44.78,44.84,44.77,44.82,59168.3856
2009-07-23 15:00:00,44.82,45.0,44.82,44.98,97383.56313103896,44.82,45.0,44.82,44.98,97383.5631
2009-07-23 15:05:00,44.97,45.02,44.96,45.0,84789.92508956682,44.97,45.02,44.96,45.0,84789.9251
2009-07-23 15:10:00,45.0,45.08,44.96,45.07,73281.94549994572,45.0,45.08,44.96,45.07,73281.9455
2009-07-23 15:15:00,45.07,45.08,45.03,45.05,94452.28531104117,45.07,45.08,45.03,45.05,94452.2853
2009-07-23 15:20:00,45.05,45.06,44.98,45.0,73173.37965476062,45.05,45.06,44.98,45.0,73173.3797
2009-07-23 15:25:00,45.01,45.08,45.0,45.03,69482.14091846705,45.01,45.08,45.0,45.03,69482.1409
2009-07-23 15:30:00,45.01,45.02,44.84,44.84,97709.26066659427,45.01,45.02,44.84,44.84,97709.2607
2009-07-23 15:35:00,44.85,44.88,44.81,44.85,64270.98034958202,44.85,44.88,44.81,44.85,64270.9803
2009-07-23 15:40:00,44.86,44.88,44.82,44.83,66550.86309846923,44.86,44.88,44.82,44.83,66550.8631
2009-07-23 15:45:00,44.83,44.83,44.69,44.73,140918.467050266,44.83,44.83,44.69,44.73,140918.4671
2009-07-23 15:50:00,44.73,44.78,44.65,44.69,181630.65899468027,44.73,44.78,44.65,44.69,181630.659
2009-07-23 15:55:00,44.69,45.12,44.65,44.76,199109.7600694821,44.69,45.12,44.65,44.76,199109.7601
2009-07-24 09:30:00,44.77,44.82,44.03,44.67,62642.492671805456,44.77,44.82,44.03,44.67,62642.4927
2009-07-24 09:35:00,44.67,44.76,44.42,44.43,28335.685593312344,44.67,44.76,44.42,44.43,28335.6856
2009-07-24 09:40:00,44.43,44.66,44.42,44.45,29421.344045163394,44.43,44.66,44.42,44.45,29421.344
2009-07-24 09:45:00,44.47,44.53,44.38,44.38,10096.623602214744,44.47,44.53,44.38,44.38,10096.6236
2009-07-24 09:50:00,44.35,44.42,44.29,44.41,36478.1239821952,44.35,44.42,44.29,44.41,36478.124
2009-07-24 09:55:00,44.42,44.54,44.23,44.52,35718.16306589947,44.42,44.54,44.23,44.52,35718.1631
2009-07-24 10:00:00,44.53,44.57,44.46,44.53,21170.33981109543,44.53,44.57,44.46,44.53,21170.3398
2009-07-24 10:05:00,44.53,44.59,44.42,44.59,20844.642275540114,44.53,44.59,44.42,44.59,20844.6423
2009-07-24 10:10:00,44.57,44.57,44.42,44.48,22581.69579850179,44.57,44.57,44.42,44.48,22581.6958
2009-07-24 10:15:00,44.52,44.7,44.52,44.6,36803.82151775052,44.52,44.7,44.52,44.6,36803.8215
2009-07-24 10:20:00,44.62,44.74,44.61,44.74,21170.33981109543,44.62,44.74,44.61,44.74,21170.3398
2009-07-24 10:25:00,44.76,44.92,44.76,44.92,11290.847899250895,44.76,44.92,44.76,44.92,11290.8479
2009-07-24 10:30:00,44.99,45.05,44.98,44.99,14547.82325480404,44.99,45.05,44.98,44.99,14547.8233
2009-07-24 10:35:00,44.99,44.99,44.8,44.81,15416.350016284878,44.99,44.99,44.8,44.81,15416.35
2009-07-24 10:40:00,44.82,44.86,44.72,44.74,8251.004234067963,44.82,44.86,44.72,44.74,8251.0042
2009-07-24 10:45:00,44.74,44.88,44.65,44.84,8468.135924438173,44.74,44.88,44.65,44.84,8468.1359
2009-07-24 10:50:00,44.86,44.88,44.76,44.76,6188.253175550972,44.86,44.88,44.76,44.76,6188.2532
2009-07-24 10:55:00,44.77,44.78,44.71,44.78,10965.150363695582,44.77,44.78,44.71,44.78,10965.1504
2009-07-24 11:00:00,44.77,44.78,44.7,44.76,12376.506351101943,44.77,44.78,44.7,44.76,12376.5064
2009-07-24 11:05:00,44.77,44.77,44.62,44.63,13787.862338508306,44.77,44.77,44.62,44.63,13787.8623
2009-07-24 11:10:00,44.62,44.63,44.45,44.45,64922.37542069265,44.62,44.63,44.45,44.45,64922.3754
2009-07-24 11:15:00,44.45,44.47,44.41,44.42,16610.57431332103,44.45,44.47,44.41,44.42,16610.5743
2009-07-24 11:20:00,44.42,44.67,44.42,44.65,10313.755292584952,44.42,44.67,44.42,44.65,10313.7553
2009-07-24 11:25:00,44.66,44.69,44.65,44.69,6296.819020736077,44.66,44.69,44.65,44.69,6296.819
2009-07-24 11:30:00,44.7,44.74,44.57,44.61,19433.28628813376,44.7,44.74,44.57,44.61,19433.2863
2009-07-24 11:35:00,44.58,44.59,44.47,44.47,7273.91162740202,44.58,44.59,44.47,44.47,7273.9116
2009-07-24 11:40:00,44.46,44.55,44.46,44.52,7816.740853327544,44.46,44.55,44.46,44.52,7816.7409
2009-07-24 11:45:00,44.52,44.54,44.46,44.52,11073.716208880687,44.52,44.54,44.46,44.52,11073.7162
2009-07-24 11:50:00,44.52,44.54,44.46,44.46,8685.267614808381,44.52,44.54,44.46,44.46,8685.2676
2009-07-24 11:55:00,44.46,44.64,44.46,44.61,11616.54543480621,44.46,44.64,44.46,44.61,11616.5454
2009-07-24 12:00:00,44.6,44.64,44.58,44.6,14113.55987406362,44.6,44.64,44.58,44.6,14113.5599
2009-07-24 12:05:00,44.59,44.65,44.57,44.63,9770.92606665943,44.59,44.65,44.57,44.63,9770.9261
2009-07-24 12:10:00,44.64,44.65,44.58,44.58,12485.072196287048,44.64,44.65,44.58,44.58,12485.0722
2009-07-24 12:15:00,44.58,44.59,44.58,44.58,3365.541200738248,44.58,44.59,44.58,44.58,3365.5412
2009-07-24 12:20:00,44.59,44.62,44.54,44.54,23233.09086961242,44.59,44.62,44.54,44.54,23233.0909
2009-07-24 12:25:00,44.53,44.58,44.46,44.57,22473.12995331669,44.53,44.58,44.46,44.57,22473.13
2009-07-24 12:30:00,44.58,44.67,44.57,44.65,13679.296493323202,44.58,44.67,44.57,44.65,13679.2965
2009-07-24 12:35:00,44.64,44.77,44.64,44.72,24861.578547388992,44.64,44.77,44.64,44.72,24861.5785
2009-07-24 12:40:00,44.73,44.82,44.73,44.8,16067.745087395506,44.73,44.82,44.73,44.8,16067.7451
2009-07-24 12:45:00,44.78,44.81,44.78,44.8,2931.277819997829,44.78,44.81,44.78,44.8,2931.2778
2009-07-24 12:50:00,44.78,44.8,44.77,44.77,7273.91162740202,44.78,44.8,44.77,44.77,7273.9116
2009-07-24 12:55:00,44.78,44.8,44.76,44.77,8359.570079253068,44.78,44.8,44.76,44.77,8359.5701
2009-07-24 13:00:00,44.77,44.81,44.75,44.8,5428.292259255239,44.77,44.81,44.75,44.8,5428.2923
2009-07-24 13:05:00,44.81,44.82,44.77,44.78,12267.940505916838,44.81,44.82,44.77,44.78,12267.9405
2009-07-24 13:10:00,44.79,44.87,44.71,44.76,47768.9718814461,44.79,44.87,44.71,44.76,47768.9719
2009-07-24 13:15:00,44.75,44.82,44.74,44.82,13245.033112582782,44.75,44.82,44.74,44.82,13245.0331
2009-07-24 13:20:00,44.83,44.9,44.83,44.89,16502.008468135926,44.83,44.9,44.83,44.89,16502.0085
2009-07-24 13:25:00,44.88,44.91,44.87,44.9,18239.0619910976,44.88,44.91,44.87,44.9,18239.062
2009-07-24 13:30:00,44.9,45.06,44.9,45.02,33438.28031701227,44.9,45.06,44.9,45.02,33438.2803
2009-07-24 13:35:00,45.0,45.09,44.99,45.07,19433.28628813376,45.0,45.09,44.99,45.07,19433.2863
2009-07-24 13:40:00,45.08,45.11,45.03,45.07,12159.374660731732,45.08,45.11,45.03,45.07,12159.3747
2009-07-24 13:45:00,45.07,45.09,45.0,45.02,26164.368689610248,45.07,45.09,45.0,45.02,26164.3687
2009-07-24 13:50:00,45.01,45.06,44.95,44.98,22473.12995331669,45.01,45.06,44.95,44.98,22473.13
2009-07-24 13:55:00,44.98,45.0,44.97,45.0,6839.648246661601,44.98,45.0,44.97,45.0,6839.6482
2009-07-24 14:00:00,45.02,45.1,45.02,45.04,18564.75952665292,45.02,45.1,45.02,45.04,18564.7595
2009-07-24 14:05:00,45.05,45.13,45.05,45.08,26815.76376072088,45.05,45.13,45.05,45.08,26815.7638
2009-07-24 14:10:00,45.08,45.09,45.07,45.09,14764.95494517425,45.08,45.09,45.07,45.09,14764.9549
2009-07-24 14:15:00,45.1,45.11,45.01,45.02,22690.261643686896,45.1,45.11,45.01,45.02,22690.2616
2009-07-24 14:20:00,45.01,45.01,44.88,44.88,18999.022907393333,45.01,45.01,44.88,44.88,18999.0229
2009-07-24 14:25:00,44.88,44.91,44.85,44.85,20301.8130496146,44.88,44.91,44.85,44.85,20301.813
2009-07-24 14:30:00,44.86,44.93,44.84,44.92,16176.31093258061,44.86,44.93,44.84,44.92,16176.3109
2009-07-24 14:35:00,44.91,44.91,44.86,44.88,9119.5309955488,44.91,44.91,44.86,44.88,9119.531
2009-07-24 14:40:00,44.87,44.89,44.85,44.85,21170.33981109543,44.87,44.89,44.85,44.85,21170.3398
2009-07-24 14:45:00,44.87,44.96,44.87,44.92,13136.467267397677,44.87,44.96,44.87,44.92,13136.4673
2009-07-24 14:50:00,44.9,45.01,44.83,44.88,52654.43491477581,44.9,45.01,44.83,44.88,52654.4349
2009-07-24 14:55:00,44.89,44.91,44.88,44.9,8793.833459993486,44.89,44.91,44.88,44.9,8793.8335
2009-07-24 15:00:00,44.91,44.96,44.87,44.91,20518.944739984803,44.91,44.96,44.87,44.91,20518.9447
2009-07-24 15:05:00,44.89,44.94,44.87,44.92,11399.413744436,44.89,44.94,44.87,44.92,11399.4137
2009-07-24 15:10:00,44.92,44.94,44.9,44.93,19107.58875257844,44.92,44.94,44.9,44.93,19107.5888
2009-07-24 15:15:00,44.92,44.93,44.86,44.9,19758.98382368907,44.92,44.93,44.86,44.9,19758.9838
2009-07-24 15:20:00,44.9,45.01,44.9,44.98,21061.773965910324,44.9,45.01,44.9,44.98,21061.774
2009-07-24 15:25:00,44.98,45.04,44.97,45.04,20301.8130496146,44.98,45.04,44.97,45.04,20301.813
2009-07-24 15:30:00,45.03,45.03,44.9,44.9,33763.97785256759,45.03,45.03,44.9,44.9,33763.9779
2009-07-24 15:35:00,44.9,44.99,44.9,44.92,15742.04755184019,44.9,44.99,44.9,44.92,15742.0476
2009-07-24 15:40:00,44.92,45.02,44.91,45.02,24318.749321463467,44.92,45.02,44.91,45.02,24318.7493
2009-07-24 15:45:00,45.02,45.13,45.01,45.12,41146.45532515471,45.02,45.13,45.01,45.12,41146.4553
2009-07-24 15:50:00,45.12,45.12,45.0,45.0,69373.57507328194,45.12,45.12,45.0,45.0,69373.5751
2009-07-24 15:55:00,45.01,45.14,44.99,45.12,95646.50960807732,45.01,45.14,44.99,45.12,95646.5096
2009-07-27 09:30:00,44.89,45.4,44.66,45.24,78384.54022364564,44.89,45.4,44.66,45.24,78384.5402
2009-07-27 09:35:00,45.23,45.45,45.21,45.42,37020.95320812073,45.23,45.45,45.21,45.42,37020.9532
2009-07-27 09:40:00,45.41,45.42,45.29,45.32,28009.98805775703,45.41,45.42,45.29,45.32,28009.9881
2009-07-27 09:45:00,45.33,45.37,45.06,45.11,45814.78666811421,45.33,45.37,45.06,45.11,45814.7867
2009-07-27 09:50:00,45.11,45.16,44.96,45.12,23233.09086961242,45.11,45.16,44.96,45.12,23233.0909
2009-07-27 09:55:00,45.14,45.17,45.04,45.17,14547.82325480404,45.14,45.17,45.04,45.17,14547.8233
2009-07-27 10:00:00,45.18,45.59,45.16,45.59,158723.26566062318,45.18,45.59,45.16,45.59,158723.2657
2009-07-27 10:05:00,45.59,45.63,45.5,45.55,55042.88350884812,45.59,45.63,45.5,45.55,55042.8835
2009-07-27 10:10:00,45.55,45.59,45.33,45.35,27358.592986646403,45.55,45.59,45.33,45.35,27358.593
2009-07-27 10:15:00,45.35,45.39,45.28,45.36,17044.837694061447,45.35,45.39,45.28,45.36,17044.8377
2009-07-27 10:20:00,45.36,45.5,45.36,45.48,38323.74335034198,45.36,45.5,45.36,45.48,38323.7434
2009-07-27 10:25:00,45.48,45.5,45.38,45.39,13462.164802952992,45.48,45.5,45.38,45.39,13462.1648
2009-07-27 10:30:00,45.37,45.44,45.35,45.36,30832.700032569755,45.37,45.44,45.35,45.36,30832.7
2009-07-27 10:35:00,45.37,45.44,45.25,45.3,33221.14862664206,45.37,45.44,45.25,45.3,33221.1486
2009-07-27 10:40:00,45.29,45.29,45.13,45.16,22038.86657257627,45.29,45.29,45.13,45.16,22038.8666
2009-07-27 10:45:00,45.16,45.21,45.15,45.19,11833.67712517642,45.16,45.21,45.15,45.19,11833.6771
2009-07-27 10:50:00,45.18,45.24,45.16,45.24,11942.242970361523,45.18,45.24,45.16,45.24,11942.243
2009-07-27 10:55:00,45.24,45.27,45.21,45.27,14547.82325480404,45.24,45.27,45.21,45.27,14547.8233
2009-07-27 11:00:00,45.24,45.29,45.24,45.27,6839.648246661601,45.24,45.29,45.24,45.27,6839.6482
2009-07-27 11:05:00,45.28,45.32,45.25,45.31,29095.64650960808,45.28,45.32,45.25,45.31,29095.6465
2009-07-27 11:10:00,45.31,45.35,45.3,45.35,20518.944739984803,45.31,45.35,45.3,45.35,20518.9447
2009-07-27 11:15:00,45.35,45.43,45.35,45.42,20410.37889479969,45.35,45.43,45.35,45.42,20410.3789
2009-07-27 11:20:00,45.42,45.6,45.42,45.56,63293.88774291608,45.42,45.6,45.42,45.56,63293.8877
2009-07-27 11:25:00,45.57,45.62,45.44,45.53,51025.94723699924,45.57,45.62,45.44,45.53,51025.9472
2009-07-27 11:30:00,45.53,45.62,45.5,45.57,74910.4331777223,45.53,45.62,45.5,45.57,74910.4332
2009-07-27 11:35:00,45.56,45.59,45.43,45.43,28335.685593312344,45.56,45.59,45.43,45.43,28335.6856
2009-07-27 11:40:00,45.43,45.53,45.42,45.5,14873.520790359353,45.43,45.53,45.42,45.5,14873.5208
2009-07-27 11:45:00,45.51,45.54,45.5,45.5,12376.506351101943,45.51,45.54,45.5,45.5,12376.5064
2009-07-27 11:50:00,45.5,45.51,45.38,45.38,28552.817283682554,45.5,45.51,45.38,45.38,28552.8173
2009-07-27 11:55:00,45.38,45.38,45.28,45.3,14873.520790359353,45.38,45.38,45.28,45.3,14873.5208
2009-07-27 12:00:00,45.3,45.36,45.3,45.35,3582.6728911084574,45.3,45.36,45.3,45.35,3582.6729
2009-07-27 12:05:00,45.36,45.36,45.28,45.31,17696.232765172077,45.36,45.36,45.28,45.31,17696.2328
2009-07-27 12:10:00,45.31,45.36,45.25,45.27,8033.872543697753,45.31,45.36,45.25,45.27,8033.8725
2009-07-27 12:15:00,45.26,45.33,45.26,45.33,6622.516556291391,45.26,45.33,45.26,45.33,6622.5166
2009-07-27 12:20:00,45.32,45.33,45.28,45.32,9770.92606665943,45.32,45.33,45.28,45.32,9770.9261
2009-07-27 12:25:00,45.31,45.32,45.31,45.31,2062.7510585169907,45.31,45.32,45.31,45.31,2062.7511
2009-07-27 12:30:00,45.31,45.32,45.24,45.3,13896.42818369341,45.31,45.32,45.24,45.3,13896.4282
2009-07-27 12:35:00,45.29,45.29,45.24,45.29,14004.994028878516,45.29,45.29,45.24,45.29,14004.994
2009-07-27 12:40:00,45.3,45.3,45.27,45.29,9119.5309955488,45.3,45.3,45.27,45.29,9119.531
2009-07-27 12:45:00,45.27,45.31,45.23,45.3,12485.072196287048,45.27,45.31,45.23,45.3,12485.0722
2009-07-27 12:50:00,45.3,45.32,45.27,45.27,15633.481706655088,45.3,45.32,45.27,45.27,15633.4817
2009-07-27 12:55:00,45.28,45.31,45.25,45.31,5971.121485180763,45.28,45.31,45.25,45.31,5971.1215
2009-07-27 13:00:00,45.3,45.32,45.29,45.32,14982.086635544458,45.3,45.32,45.29,45.32,14982.0866
2009-07-27 13:05:00,45.31,45.31,45.23,45.28,21930.300727391164,45.31,45.31,45.23,45.28,21930.3007
2009-07-27 13:10:00,45.27,45.31,45.26,45.3,18890.45706220823,45.27,45.31,45.26,45.3,18890.4571
2009-07-27 13:15:00,45.31,45.32,45.26,45.26,18239.0619910976,45.31,45.32,45.26,45.26,18239.062
2009-07-27 13:20:00,45.26,45.29,45.24,45.25,54391.48843773749,45.26,45.29,45.24,45.25,54391.4884
2009-07-27 13:25:00,45.25,45.25,45.21,45.23,11182.282054065792,45.25,45.25,45.21,45.23,11182.2821
2009-07-27 13:30:00,45.23,45.24,45.15,45.23,12810.769731842363,45.23,45.24,45.15,45.23,12810.7697
2009-07-27 13:35:00,45.23,45.24,45.22,45.22,18890.45706220823,45.23,45.24,45.22,45.22,18890.4571
2009-07-27 13:40:00,45.22,45.23,45.13,45.15,14439.257409618936,45.22,45.23,45.13,45.15,14439.2574
2009-07-27 13:45:00,45.14,45.23,45.14,45.22,26381.50037998045,45.14,45.23,45.14,45.22,26381.5004
2009-07-27 13:50:00,45.22,45.25,45.19,45.22,24753.012702203887,45.22,45.25,45.19,45.22,24753.0127
2009-07-27 13:55:00,45.22,45.27,45.22,45.27,24101.61763109326,45.22,45.27,45.22,45.27,24101.6176
2009-07-27 14:00:00,45.27,45.29,45.26,45.28,24427.31516664857,45.27,45.29,45.26,45.28,24427.3152
2009-07-27 14:05:00,45.28,45.35,45.28,45.35,20844.642275540114,45.28,45.35,45.28,45.35,20844.6423
2009-07-27 14:10:00,45.35,45.42,45.35,45.4,31158.39756812507,45.35,45.42,45.35,45.4,31158.3976
2009-07-27 14:15:00,45.39,45.44,45.38,45.44,29312.77819997829,45.39,45.44,45.38,45.44,29312.7782
2009-07-27 14:20:00,45.45,45.46,45.35,45.35,20410.37889479969,45.45,45.46,45.35,45.35,20410.3789
2009-07-27 14:25:00,45.35,45.35,45.3,45.33,17370.535229616762,45.35,45.35,45.3,45.33,17370.5352
2009-07-27 14:30:00,45.35,45.36,45.33,45.33,18130.496145912497,45.35,45.36,45.33,45.33,18130.4961
2009-07-27 14:35:00,45.32,45.4,45.31,45.33,23233.09086961242,45.32,45.4,45.31,45.33,23233.0909
2009-07-27 14:40:00,45.33,45.42,45.31,45.42,20736.07643035501,45.33,45.42,45.31,45.42,20736.0764
2009-07-27 14:45:00,45.41,45.42,45.32,45.36,28552.817283682554,45.41,45.42,45.32,45.36,28552.8173
2009-07-27 14:50:00,45.36,45.37,45.3,45.35,22364.564108131584,45.36,45.37,45.3,45.35,22364.5641
2009-07-27 14:55:00,45.34,45.38,45.34,45.37,16502.008468135926,45.34,45.38,45.34,45.37,16502.0085
2009-07-27 15:00:00,45.38,45.41,45.27,45.27,36043.860601454784,45.38,45.41,45.27,45.27,36043.8606
2009-07-27 15:05:00,45.28,45.29,45.25,45.28,41037.889479969606,45.28,45.29,45.25,45.28,41037.8895
2009-07-27 15:10:00,45.28,45.29,45.24,45.27,39843.66518293345,45.28,45.29,45.24,45.27,39843.6652
2009-07-27 15:15:00,45.26,45.3,45.16,45.17,29095.64650960808,45.26,45.3,45.16,45.17,29095.6465
2009-07-27 15:20:00,45.17,45.24,45.14,45.14,33329.71447182717,45.17,45.24,45.14,45.14,33329.7145
2009-07-27 15:25:00,45.14,45.31,45.13,45.22,42557.81131256107,45.14,45.31,45.13,45.22,42557.8113
2009-07-27 15:30:00,45.21,45.27,45.2,45.23,22690.261643686896,45.21,45.27,45.2,45.23,22690.2616
2009-07-27 15:35:00,45.23,45.24,45.16,45.23,17370.535229616762,45.23,45.24,45.16,45.23,17370.5352
2009-07-27 15:40:00,45.24,45.39,45.23,45.31,41580.71870589512,45.24,45.39,45.23,45.31,41580.7187
2009-07-27 15:45:00,45.3,45.3,45.22,45.23,58951.25393551189,45.3,45.3,45.22,45.23,58951.2539
2009-07-27 15:50:00,45.23,45.32,45.23,45.29,65248.07295624797,45.23,45.32,45.23,45.29,65248.073
2009-07-27 15:55:00,45.29,45.32,45.29,45.32,99120.61665400064,45.29,45.32,45.29,45.32,99120.6167
2009-07-28 09:30:00,45.24,45.56,45.21,45.35,26924.329605905983,45.24,45.56,45.21,45.35,26924.3296
2009-07-28 09:35:00,45.42,45.75,45.39,45.7,51351.64477255456,45.42,45.75,45.39,45.7,51351.6448
2009-07-28 09:40:00,45.7,45.83,45.55,45.56,69699.27260883726,45.7,45.83,45.55,45.56,69699.2726
2009-07-28 09:45:00,45.57,45.67,45.55,45.66,29638.4757355336,45.57,45.67,45.55,45.66,29638.4757
2009-07-28 09:50:00,45.66,45.67,45.59,45.67,18999.022907393333,45.66,45.67,45.59,45.67,18999.0229
2009-07-28 09:55:00,45.67,45.67,45.59,45.66,43752.03560959722,45.67,45.67,45.59,45.66,43752.0356
2009-07-28 10:00:00,45.66,45.66,45.58,45.58,27684.29052220172,45.66,45.66,45.58,45.58,27684.2905
2009-07-28 10:05:00,45.58,45.6,45.53,45.56,55477.14688958854,45.58,45.6,45.53,45.56,55477.1469
2009-07-28 10:10:00,45.54,45.6,45.54,45.59,48311.801107371626,45.54,45.6,45.54,45.59,48311.8011
2009-07-28 10:15:00,45.6,45.63,45.52,45.59,22581.69579850179,45.6,45.63,45.52,45.59,22581.6958
2009-07-28 10:20:00,45.59,45.59,45.52,45.56,34741.070459233524,45.59,45.59,45.52,45.56,34741.0705
2009-07-28 10:25:00,45.56,45.59,45.52,45.59,17370.535229616762,45.56,45.59,45.52,45.59,17370.5352
2009-07-28 10:30:00,45.59,45.59,45.58,45.58,21387.47150146564,45.59,45.59,45.58,45.58,21387.4715
2009-07-28 10:35:00,45.58,45.59,45.55,45.59,39300.83595700793,45.58,45.59,45.55,45.59,39300.836
2009-07-28 10:40:00,45.59,45.59,45.56,45.59,23124.52502442732,45.59,45.59,45.56,45.59,23124.525
2009-07-28 10:45:00,45.59,45.59,45.55,45.55,21713.169037020954,45.59,45.59,45.55,45.55,21713.169
2009-07-28 10:50:00,45.55,45.57,45.48,45.57,23341.65671479753,45.55,45.57,45.48,45.57,23341.6567
2009-07-28 10:55:00,45.56,45.57,45.54,45.55,19433.28628813376,45.56,45.57,45.54,45.55,19433.2863
2009-07-28 11:00:00,45.55,45.56,45.48,45.49,43534.90391922701,45.55,45.56,45.48,45.49,43534.9039
2009-07-28 11:05:00,45.5,45.52,45.45,45.45,25078.7102377592,45.5,45.52,45.45,45.45,25078.7102
2009-07-28 11:10:00,45.46,45.47,45.27,45.31,62425.360981435246,45.46,45.47,45.27,45.31,62425.361
2009-07-28 11:15:00,45.32,45.34,45.26,45.31,21930.300727391164,45.32,45.34,45.26,45.31,21930.3007
2009-07-28 11:20:00,45.31,45.35,45.29,45.34,14982.086635544458,45.31,45.35,45.29,45.34,14982.0866
2009-07-28 11:25:00,45.34,45.36,45.23,45.28,26598.632070350668,45.34,45.36,45.23,45.28,26598.6321
2009-07-28 11:30:00,45.29,45.31,45.21,45.21,33981.1095429378,45.29,45.31,45.21,45.21,33981.1095
2009-07-28 11:35:00,45.21,45.21,45.08,45.11,29095.64650960808,45.21,45.21,45.08,45.11,29095.6465
2009-07-28 11:40:00,45.12,45.13,45.11,45.13,10965.150363695582,45.12,45.13,45.11,45.13,10965.1504
2009-07-28 11:45:00,45.11,45.14,45.11,45.12,21930.300727391164,45.11,45.14,45.11,45.12,21930.3007
2009-07-28 11:50:00,45.13,45.13,45.05,45.07,32026.924329605907,45.13,45.13,45.05,45.07,32026.9243
2009-07-28 11:55:00,45.05,45.05,44.99,45.0,38106.61165997177,45.05,45.05,44.99,45.0,38106.6117
2009-07-28 12:00:00,45.0,45.09,44.99,45.06,12702.203886657258,45.0,45.09,44.99,45.06,12702.2039
2009-07-28 12:05:00,45.06,45.08,45.02,45.02,16827.70600369124,45.06,45.08,45.02,45.02,16827.706
2009-07-28 12:10:00,45.04,45.11,45.01,45.06,14113.55987406362,45.04,45.11,45.01,45.06,14113.5599
2009-07-28 12:15:00,45.08,45.09,45.03,45.04,10313.755292584952,45.08,45.09,45.03,45.04,10313.7553
2009-07-28 12:20:00,45.03,45.08,45.03,45.03,12159.374660731732,45.03,45.08,45.03,45.03,12159.3747
2009-07-28 12:25:00,45.04,45.04,45.01,45.01,2605.5802844425143,45.04,45.04,45.01,45.01,2605.5803
2009-07-28 12:30:00,45.03,45.07,45.02,45.03,8902.399305178591,45.03,45.07,45.02,45.03,8902.3993
2009-07-28 12:35:00,45.03,45.06,45.02,45.02,11616.54543480621,45.03,45.06,45.02,45.02,11616.5454
2009-07-28 12:40:00,45.04,45.06,45.02,45.04,5536.858104440344,45.04,45.06,45.02,45.04,5536.8581
2009-07-28 12:45:00,45.02,45.06,45.02,45.04,18239.0619910976,45.02,45.06,45.02,45.04,18239.062
2009-07-28 12:50:00,45.05,45.14,45.03,45.12,13027.901422212572,45.05,45.14,45.03,45.12,13027.9014
2009-07-28 12:55:00,45.13,45.13,45.08,45.11,8033.872543697753,45.13,45.13,45.08,45.11,8033.8725
2009-07-28 13:00:00,45.11,45.11,45.04,45.04,10205.189447399847,45.11,45.11,45.04,45.04,10205.1894
2009-07-28 13:05:00,45.04,45.14,45.03,45.14,23993.05178590816,45.04,45.14,45.03,45.14,23993.0518
2009-07-28 13:10:00,45.15,45.16,45.12,45.14,22690.261643686896,45.15,45.16,45.12,45.14,22690.2616
2009-07-28 13:15:00,45.14,45.14,44.89,45.13,47443.27434589079,45.14,45.14,44.89,45.13,47443.2743
2009-07-28 13:20:00,45.13,45.19,45.13,45.18,19758.98382368907,45.13,45.19,45.13,45.18,19758.9838
2009-07-28 13:25:00,45.19,45.22,45.11,45.11,23884.48594072305,45.19,45.22,45.11,45.11,23884.4859
2009-07-28 13:30:00,45.11,45.16,45.11,45.16,14004.994028878516,45.11,45.16,45.11,45.16,14004.994
2009-07-28 13:35:00,45.16,45.22,45.16,45.19,13245.033112582782,45.16,45.22,45.16,45.19,13245.0331
2009-07-28 13:40:00,45.19,45.23,45.14,45.15,18021.930300727392,45.19,45.23,45.14,45.15,18021.9303
2009-07-28 13:45:00,45.13,45.23,45.12,45.23,7382.477472587125,45.13,45.23,45.12,45.23,7382.4775
2009-07-28 13:50:00,45.24,45.31,45.22,45.25,28444.25143849745,45.24,45.31,45.22,45.25,28444.2514
2009-07-28 13:55:00,45.29,45.3,45.14,45.23,93909.45608511564,45.29,45.3,45.14,45.23,93909.4561
2009-07-28 14:00:00,45.24,45.29,45.16,45.27,15524.915861469985,45.24,45.29,45.16,45.27,15524.9159
2009-07-28 14:05:00,45.26,45.39,45.14,45.38,58408.42470958637,45.26,45.39,45.14,45.38,58408.4247
2009-07-28 14:10:00,45.39,45.44,45.3,45.32,35066.76799478884,45.39,45.44,45.3,45.32,35066.768
2009-07-28 14:15:00,45.32,45.38,45.32,45.33,22473.12995331669,45.32,45.38,45.32,45.33,22473.13
2009-07-28 14:20:00,45.32,45.47,45.32,45.47,48963.19617848225,45.32,45.47,45.32,45.47,48963.1962
2009-07-28 14:25:00,45.47,45.48,45.44,45.44,157529.04136358702,45.47,45.48,45.44,45.44,157529.0414
2009-07-28 14:30:00,45.45,45.59,45.45,45.49,45163.39159700358,45.45,45.59,45.45,45.49,45163.3916
2009-07-28 14:35:00,45.5,45.5,45.44,45.44,17153.403539246552,45.5,45.5,45.44,45.44,17153.4035
2009-07-28 14:40:00,45.46,45.47,45.35,45.36,16827.70600369124,45.46,45.47,45.35,45.36,16827.706
2009-07-28 14:45:00,45.35,45.38,45.28,45.28,16502.008468135926,45.35,45.38,45.28,45.28,16502.0085
2009-07-28 14:50:00,45.28,45.28,45.23,45.26,14113.55987406362,45.28,45.28,45.23,45.26,14113.5599
2009-07-28 14:55:00,45.26,45.28,45.21,45.21,29421.344045163394,45.26,45.28,45.21,45.21,29421.344
2009-07-28 15:00:00,45.24,45.24,45.12,45.15,26272.93453479536,45.24,45.24,45.12,45.15,26272.9345
2009-07-28 15:05:00,45.16,45.21,45.15,45.17,18021.930300727392,45.16,45.21,45.15,45.17,18021.9303
2009-07-28 15:10:00,45.17,45.19,45.11,45.12,33004.01693627185,45.17,45.19,45.11,45.12,33004.0169
2009-07-28 15:15:00,45.13,45.16,45.06,45.07,39735.09933774835,45.13,45.16,45.06,45.07,39735.0993
2009-07-28 15:20:00,45.07,45.13,45.07,45.07,27467.158831831508,45.07,45.13,45.07,45.07,27467.1588
2009-07-28 15:25:00,45.07,45.08,45.0,45.04,26707.197915535773,45.07,45.08,45.0,45.04,26707.1979
2009-07-28 15:30:00,45.04,45.09,45.0,45.09,44403.430680707854,45.04,45.09,45.0,45.09,44403.4307
2009-07-28 15:35:00,45.1,45.15,45.05,45.12,52003.03984366518,45.1,45.15,45.05,45.12,52003.0398
2009-07-28 15:40:00,45.09,45.15,45.07,45.11,71002.06275105852,45.09,45.15,45.07,45.11,71002.0628
2009-07-28 15:45:00,45.11,45.22,45.11,45.22,55694.27857995874,45.11,45.22,45.11,45.22,55694.2786
2009-07-28 15:50:00,45.23,45.25,45.12,45.16,66876.56063402454,45.23,45.25,45.12,45.16,66876.5606
2009-07-28 15:55:00,45.18,45.18,45.12,45.13,125936.38041472153,45.18,45.18,45.12,45.13,125936.3804
2009-07-29 09:30:00,44.86,45.2,44.86,45.08,66876.56063402454,44.86,45.2,44.86,45.08,66876.5606
2009-07-29 09:35:00,45.12,45.13,44.91,45.03,38106.61165997177,45.12,45.13,44.91,45.03,38106.6117
2009-07-29 09:40:00,45.01,45.01,44.85,44.87,31484.09510368038,45.01,45.01,44.85,44.87,31484.0951
2009-07-29 09:45:00,44.89,44.96,44.85,44.91,38432.30919552709,44.89,44.96,44.85,44.91,38432.3092
2009-07-29 09:50:00,44.92,44.94,44.85,44.86,23667.35425035284,44.92,44.94,44.85,44.86,23667.3543
2009-07-29 09:55:00,44.86,44.86,44.69,44.72,41146.45532515471,44.86,44.86,44.69,44.72,41146.4553
2009-07-29 10:00:00,44.72,44.74,44.63,44.67,46900.44511996526,44.72,44.74,44.63,44.67,46900.4451
2009-07-29 10:05:00,44.69,44.86,44.69,44.76,44946.25990663337,44.69,44.86,44.69,44.76,44946.2599
2009-07-29 10:10:00,44.77,44.81,44.74,44.78,16393.44262295082,44.77,44.81,44.74,44.78,16393.4426
2009-07-29 10:15:00,44.77,44.8,44.74,44.8,20736.07643035501,44.77,44.8,44.74,44.8,20736.0764
2009-07-29 10:20:00,44.8,44.8,44.64,44.72,36912.38736293562,44.8,44.8,44.64,44.72,36912.3874
2009-07-29 10:25:00,44.7,44.83,44.68,44.83,19433.28628813376,44.7,44.83,44.68,44.83,19433.2863
2009-07-29 10:30:00,44.8,44.88,44.8,44.86,116056.888502877,44.8,44.88,44.8,44.86,116056.8885
2009-07-29 10:35:00,44.85,44.86,44.74,44.74,46683.31342959505,44.85,44.86,44.74,44.74,46683.3134
2009-07-29 10:40:00,44.74,44.82,44.69,44.75,94886.54869178156,44.74,44.82,44.69,44.75,94886.5487
2009-07-29 10:45:00,44.74,44.89,44.74,44.82,44729.12821626317,44.74,44.89,44.74,44.82,44729.1282
2009-07-29 10:50:00,44.82,44.82,44.7,44.72,82618.60818586472,44.82,44.82,44.7,44.72,82618.6082
2009-07-29 10:55:00,44.72,44.73,44.63,44.64,55368.58104440344,44.72,44.73,44.63,44.64,55368.581
2009-07-29 11:00:00,44.63,44.68,44.61,44.65,43209.2063836717,44.63,44.68,44.61,44.65,43209.2064
2009-07-29 11:05:00,44.63,44.77,44.58,44.73,47443.27434589079,44.63,44.77,44.58,44.73,47443.2743
2009-07-29 11:10:00,44.73,44.73,44.58,44.65,60254.044077733146,44.73,44.73,44.58,44.65,60254.0441
2009-07-29 11:15:00,44.65,44.7,44.61,44.61,58734.12224514168,44.65,44.7,44.61,44.61,58734.1222
2009-07-29 11:20:00,44.6,44.64,44.57,44.58,30507.00249701444,44.6,44.64,44.57,44.58,30507.0025
2009-07-29 11:25:00,44.58,44.59,44.43,44.46,45597.654977744,44.58,44.59,44.43,44.46,45597.655
2009-07-29 11:30:00,44.46,44.49,44.44,44.46,38106.61165997177,44.46,44.49,44.44,44.46,38106.6117
2009-07-29 11:35:00,44.48,44.48,44.44,44.46,41906.41624145044,44.48,44.48,44.44,44.46,41906.4162
2009-07-29 11:40:00,44.45,44.46,44.34,44.45,40386.49440885898,44.45,44.46,44.34,44.45,40386.4944
2009-07-29 11:45:00,44.46,44.47,44.43,44.45,35175.333839973944,44.46,44.47,44.43,44.45,35175.3338
2009-07-29 11:50:00,44.45,44.51,44.41,44.48,43317.7722288568,44.45,44.51,44.41,44.48,43317.7722
2009-07-29 11:55:00,44.47,44.57,44.47,44.57,14547.82325480404,44.47,44.57,44.47,44.57,14547.8233
2009-07-29 12:00:00,44.57,44.68,44.56,44.64,25187.276082944307,44.57,44.68,44.56,44.64,25187.2761
2009-07-29 12:05:00,44.64,44.64,44.5,44.53,16176.31093258061,44.64,44.64,44.5,44.53,16176.3109
2009-07-29 12:10:00,44.53,44.53,44.52,44.52,10965.150363695582,44.53,44.53,44.52,44.52,10965.1504
2009-07-29 12:15:00,44.52,44.53,44.47,44.48,37455.21658886115,44.52,44.53,44.47,44.48,37455.2166
2009-07-29 12:20:00,44.47,44.48,44.42,44.43,10965.150363695582,44.47,44.48,44.42,44.43,10965.1504
2009-07-29 12:25:00,44.42,44.47,44.42,44.45,17479.101074801867,44.42,44.47,44.42,44.45,17479.1011
2009-07-29 12:30:00,44.45,44.45,44.29,44.3,62968.19020736076,44.45,44.45,44.29,44.3,62968.1902
2009-07-29 12:35:00,44.3,44.31,44.26,44.26,49940.288785148194,44.3,44.31,44.26,44.26,49940.2888
2009-07-29 12:40:00,44.27,44.28,44.22,44.23,44729.12821626317,44.27,44.28,44.22,44.23,44729.1282
2009-07-29 12:45:00,44.23,44.25,44.19,44.24,61448.2683747693,44.23,44.25,44.19,44.24,61448.2684
2009-07-29 12:50:00,44.24,44.32,44.24,44.3,15416.350016284878,44.24,44.32,44.24,44.3,15416.35
2009-07-29 12:55:00,44.31,44.31,44.26,44.26,32244.05601997612,44.31,44.31,44.26,44.26,32244.056
2009-07-29 13:00:00,44.25,44.26,44.11,44.24,54282.92259255239,44.25,44.26,44.11,44.24,54282.9226
2009-07-29 13:05:00,44.25,44.26,44.17,44.18,38106.61165997177,44.25,44.26,44.17,44.18,38106.6117
2009-07-29 13:10:00,44.18,44.24,44.16,44.23,22038.86657257627,44.18,44.24,44.16,44.23,22038.8666
2009-07-29 13:15:00,44.22,44.25,44.22,44.24,23775.920095537946,44.22,44.25,44.22,44.24,23775.9201
2009-07-29 13:20:00,44.23,44.24,44.2,44.2,55368.58104440344,44.23,44.24,44.2,44.2,55368.581
2009-07-29 13:25:00,44.21,44.21,44.14,44.15,56888.5028769949,44.21,44.21,44.14,44.15,56888.5029
2009-07-29 13:30:00,44.15,44.16,44.05,44.09,48311.801107371626,44.15,44.16,44.05,44.09,48311.8011
2009-07-29 13:35:00,44.09,44.22,44.09,44.19,24101.61763109326,44.09,44.22,44.09,44.19,24101.6176
2009-07-29 13:40:00,44.19,44.24,44.19,44.21,71544.89197698404,44.19,44.24,44.19,44.21,71544.892
2009-07-29 13:45:00,44.21,44.22,44.16,44.21,48420.36695255672,44.21,44.22,44.16,44.21,48420.367
2009-07-29 13:50:00,44.21,44.23,44.17,44.19,41146.45532515471,44.21,44.23,44.17,44.19,41146.4553
2009-07-29 13:55:00,44.18,44.2,44.14,44.18,29638.4757355336,44.18,44.2,44.14,44.18,29638.4757
2009-07-29 14:00:00,44.18,44.18,44.06,44.16,65573.77049180328,44.18,44.18,44.06,44.16,65573.7705
2009-07-29 14:05:00,44.15,44.16,44.1,44.11,18673.325371838026,44.15,44.16,44.1,44.11,18673.3254
2009-07-29 14:10:00,44.12,44.13,44.11,44.12,20193.24720442949,44.12,44.13,44.11,44.12,20193.2472
2009-07-29 14:15:00,44.12,44.13,44.08,44.09,22798.827488872,44.12,44.13,44.08,44.09,22798.8275
2009-07-29 14:20:00,44.09,44.13,44.08,44.12,20844.642275540114,44.09,44.13,44.08,44.12,20844.6423
2009-07-29 14:25:00,44.12,44.31,44.11,44.26,36586.68982738031,44.12,44.31,44.11,44.26,36586.6898
2009-07-29 14:30:00,44.26,44.26,44.19,44.2,18456.19368146781,44.26,44.26,44.19,44.2,18456.1937
2009-07-29 14:35:00,44.19,44.21,44.19,44.2,9662.360221474324,44.19,44.21,44.19,44.2,9662.3602
2009-07-29 14:40:00,44.2,44.22,44.11,44.11,34306.807078493104,44.2,44.22,44.11,44.11,34306.8071
2009-07-29 14:45:00,44.11,44.12,44.11,44.11,10965.150363695582,44.11,44.12,44.11,44.11,10965.1504
2009-07-29 14:50:00,44.11,44.13,44.1,44.12,27684.29052220172,44.11,44.13,44.1,44.12,27684.2905
2009-07-29 14:55:00,44.11,44.13,44.1,44.12,29855.60742590381,44.11,44.13,44.1,44.12,29855.6074
2009-07-29 15:00:00,44.11,44.13,44.11,44.13,59168.385625882096,44.11,44.13,44.11,44.13,59168.3856
2009-07-29 15:05:00,44.13,44.22,44.12,44.21,26490.066225165563,44.13,44.22,44.12,44.21,26490.0662
2009-07-29 15:10:00,44.21,44.24,44.19,44.2,42123.54793182065,44.21,44.24,44.19,44.2,42123.5479
2009-07-29 15:15:00,44.2,44.22,44.17,44.2,51243.07892736945,44.2,44.22,44.17,44.2,51243.0789
2009-07-29 15:20:00,44.21,44.3,44.2,44.29,26815.76376072088,44.21,44.3,44.2,44.29,26815.7638
2009-07-29 15:25:00,44.29,44.29,44.2,44.21,37563.782434046254,44.29,44.29,44.2,44.21,37563.7824
2009-07-29 15:30:00,44.21,44.24,44.19,44.24,37129.51905330584,44.21,44.24,44.19,44.24,37129.5191
2009-07-29 15:35:00,44.25,44.4,44.24,44.37,67745.08739550538,44.25,44.4,44.24,44.37,67745.0874
2009-07-29 15:40:00,44.38,44.44,44.32,44.34,57865.59548366084,44.38,44.44,44.32,44.34,57865.5955
2009-07-29 15:45:00,44.34,44.43,44.34,44.36,62751.05851699055,44.34,44.43,44.34,44.36,62751.0585
2009-07-29 15:50:00,44.35,44.35,44.25,44.31,96297.90467918794,44.35,44.35,44.25,44.31,96297.9047
2009-07-29 15:55:00,44.31,44.39,44.3,44.33,93583.75854956033,44.31,44.39,44.3,44.33,93583.7585
2009-07-30 09:30:00,45.03,45.08,44.51,44.76,70893.49690587341,45.03,45.08,44.51,44.76,70893.4969
2009-07-30 09:35:00,44.76,44.77,44.57,44.66,28118.55390294213,44.76,44.77,44.57,44.66,28118.5539
2009-07-30 09:40:00,44.66,44.69,44.6,44.65,32569.75355553143,44.66,44.69,44.6,44.65,32569.7536
2009-07-30 09:45:00,44.66,44.67,44.57,44.67,24210.18347627836,44.66,44.67,44.57,44.67,24210.1835
2009-07-30 09:50:00,44.66,44.67,44.57,44.66,56345.67365106937,44.66,44.67,44.57,44.66,56345.6737
2009-07-30 09:55:00,44.66,44.72,44.62,44.69,69265.00922809684,44.66,44.72,44.62,44.69,69265.0092
2009-07-30 10:00:00,44.69,44.74,44.63,44.65,49071.76202366736,44.69,44.74,44.63,44.65,49071.762
2009-07-30 10:05:00,44.67,44.67,44.63,44.67,58951.25393551189,44.67,44.67,44.63,44.67,58951.2539
2009-07-30 10:10:00,44.67,44.68,44.58,44.66,43426.33807404191,44.67,44.68,44.58,44.66,43426.3381
2009-07-30 10:15:00,44.66,44.67,44.61,44.64,41146.45532515471,44.66,44.67,44.61,44.64,41146.4553
2009-07-30 10:20:00,44.65,44.65,44.43,44.43,67962.2190858756,44.65,44.65,44.43,44.43,67962.2191
2009-07-30 10:25:00,44.44,44.45,44.26,44.35,63293.88774291608,44.44,44.45,44.26,44.35,63293.8877
2009-07-30 10:30:00,44.35,44.42,44.33,44.34,61773.965910324616,44.35,44.42,44.33,44.34,61773.9659
2009-07-30 10:35:00,44.33,44.35,44.26,44.33,62316.79513625014,44.33,44.35,44.26,44.33,62316.7951
2009-07-30 10:40:00,44.34,44.35,44.15,44.17,105200.30398436652,44.34,44.35,44.15,44.17,105200.304
2009-07-30 10:45:00,44.17,44.19,44.09,44.17,54934.317663663016,44.17,44.19,44.09,44.17,54934.3177
2009-07-30 10:50:00,44.17,44.17,44.09,44.1,31266.96341331017,44.17,44.17,44.09,44.1,31266.9634
2009-07-30 10:55:00,44.11,44.11,44.0,44.02,45814.78666811421,44.11,44.11,44.0,44.02,45814.7867
2009-07-30 11:00:00,44.02,44.03,43.88,43.9,62968.19020736076,44.02,44.03,43.88,43.9,62968.1902
2009-07-30 11:05:00,43.91,43.99,43.88,43.93,42449.24546737597,43.91,43.99,43.88,43.93,42449.2455
2009-07-30 11:10:00,43.92,44.0,43.84,43.95,61122.57083921399,43.92,44.0,43.84,43.95,61122.5708
2009-07-30 11:15:00,43.96,44.07,43.95,44.05,18999.022907393333,43.96,44.07,43.95,44.05,18999.0229
2009-07-30 11:20:00,44.05,44.08,44.04,44.04,28661.38312886766,44.05,44.08,44.04,44.04,28661.3831
2009-07-30 11:25:00,44.05,44.05,43.99,44.04,25947.23699924004,44.05,44.05,43.99,44.04,25947.237
2009-07-30 11:30:00,44.04,44.07,43.88,43.88,66333.73140809902,44.04,44.07,43.88,43.88,66333.7314
2009-07-30 11:35:00,43.88,43.91,43.7,43.73,88046.90044511997,43.88,43.91,43.7,43.73,88046.9004
2009-07-30 11:40:00,43.72,43.72,43.6,43.61,54500.0542829226,43.72,43.72,43.6,43.61,54500.0543
2009-07-30 11:45:00,43.62,43.73,43.56,43.72,48311.801107371626,43.62,43.73,43.56,43.72,48311.8011
2009-07-30 11:50:00,43.72,43.87,43.71,43.77,61122.57083921399,43.72,43.87,43.71,43.77,61122.5708
2009-07-30 11:55:00,43.77,43.8,43.72,43.78,33655.41200738248,43.77,43.8,43.72,43.78,33655.412
2009-07-30 12:00:00,43.79,43.8,43.73,43.78,22364.564108131584,43.79,43.8,43.73,43.78,22364.5641
2009-07-30 12:05:00,43.78,43.87,43.74,43.75,38215.17750515688,43.78,43.87,43.74,43.75,38215.1775
2009-07-30 12:10:00,43.74,43.74,43.66,43.67,13787.862338508306,43.74,43.74,43.66,43.67,13787.8623
2009-07-30 12:15:00,43.68,43.75,43.68,43.74,26164.368689610248,43.68,43.75,43.68,43.74,26164.3687
2009-07-30 12:20:00,43.74,43.77,43.65,43.7,81641.51557919879,43.74,43.77,43.65,43.7,81641.5156
2009-07-30 12:25:00,43.7,43.74,43.7,43.74,12919.335577027468,43.7,43.74,43.7,43.74,12919.3356
2009-07-30 12:30:00,43.72,43.8,43.72,43.79,23884.48594072305,43.72,43.8,43.72,43.79,23884.4859
2009-07-30 12:35:00,43.79,43.82,43.72,43.72,37563.782434046254,43.79,43.82,43.72,43.72,37563.7824
2009-07-30 12:40:00,43.73,43.73,43.66,43.67,16719.140158506136,43.73,43.73,43.66,43.67,16719.1402
2009-07-30 12:45:00,43.67,43.68,43.65,43.66,13245.033112582782,43.67,43.68,43.65,43.66,13245.0331
2009-07-30 12:50:00,43.68,43.73,43.66,43.72,17913.364455542287,43.68,43.73,43.66,43.72,17913.3645
2009-07-30 12:55:00,43.72,43.8,43.7,43.8,16284.876777765716,43.72,43.8,43.7,43.8,16284.8768
2009-07-30 13:00:00,43.8,43.91,43.76,43.76,58191.29301921616,43.8,43.91,43.76,43.76,58191.293
2009-07-30 13:05:00,43.75,43.96,43.72,43.96,30181.304961459125,43.75,43.96,43.72,43.96,30181.305
2009-07-30 13:10:00,43.95,44.0,43.95,43.98,34415.37292367821,43.95,44.0,43.95,43.98,34415.3729
2009-07-30 13:15:00,43.96,43.97,43.84,43.87,49506.025404407774,43.96,43.97,43.84,43.87,49506.0254
2009-07-30 13:20:00,43.88,43.91,43.85,43.88,27032.895451091088,43.88,43.91,43.85,43.88,27032.8955
2009-07-30 13:25:00,43.88,43.89,43.85,43.86,15850.613397025296,43.88,43.89,43.85,43.86,15850.6134
2009-07-30 13:30:00,43.86,43.87,43.84,43.84,21496.037346650744,43.86,43.87,43.84,43.84,21496.0373
2009-07-30 13:35:00,43.84,43.99,43.84,43.98,38432.30919552709,43.84,43.99,43.84,43.98,38432.3092
2009-07-30 13:40:00,43.98,43.99,43.95,43.97,27467.158831831508,43.98,43.99,43.95,43.97,27467.1588
2009-07-30 13:45:00,43.98,43.99,43.95,43.95,44729.12821626317,43.98,43.99,43.95,43.95,44729.1282
2009-07-30 13:50:00,43.95,43.96,43.9,43.91,22907.393334057106,43.95,43.96,43.9,43.91,22907.3933
2009-07-30 13:55:00,43.9,43.91,43.83,43.84,16067.745087395506,43.9,43.91,43.83,43.84,16067.7451
2009-07-30 14:00:00,43.83,43.86,43.81,43.86,34632.50461404842,43.83,43.86,43.81,43.86,34632.5046
2009-07-30 14:05:00,43.86,43.89,43.72,43.76,38432.30919552709,43.86,43.89,43.72,43.76,38432.3092
2009-07-30 14:10:00,43.74,43.8,43.71,43.75,46574.747584409946,43.74,43.8,43.71,43.75,46574.7476
2009-07-30 14:15:00,43.75,43.77,43.72,43.76,25187.276082944307,43.75,43.77,43.72,43.76,25187.2761
2009-07-30 14:20:00,43.75,43.82,43.72,43.82,28227.11974812724,43.75,43.82,43.72,43.82,28227.1197
2009-07-30 14:25:00,43.82,43.88,43.82,43.87,20627.510585169905,43.82,43.88,43.82,43.87,20627.5106
2009-07-30 14:30:00,43.87,43.89,43.83,43.84,29095.64650960808,43.87,43.89,43.83,43.84,29095.6465
2009-07-30 14:35:00,43.84,43.84,43.84,43.84,25404.40777331452,43.84,43.84,43.84,43.84,25404.4078
2009-07-30 14:40:00,43.84,43.84,43.84,43.84,16067.745087395506,43.84,43.84,43.84,43.84,16067.7451
2009-07-30 14:45:00,43.84,43.84,43.78,43.81,31809.792639235697,43.84,43.84,43.78,43.81,31809.7926
2009-07-30 14:50:00,43.8,43.82,43.75,43.78,40060.79687330366,43.8,43.82,43.75,43.78,40060.7969
2009-07-30 14:55:00,43.78,43.8,43.76,43.78,21278.90565628053,43.78,43.8,43.76,43.78,21278.9057
2009-07-30 15:00:00,43.79,43.84,43.78,43.83,31375.52925849528,43.79,43.84,43.78,43.83,31375.5293
2009-07-30 15:05:00,43.84,43.84,43.81,43.82,18239.0619910976,43.84,43.84,43.81,43.82,18239.062
2009-07-30 15:10:00,43.82,43.82,43.77,43.78,33872.54369775269,43.82,43.82,43.77,43.78,33872.5437
2009-07-30 15:15:00,43.78,43.89,43.77,43.89,67310.82401476496,43.78,43.89,43.77,43.89,67310.824
2009-07-30 15:20:00,43.89,43.93,43.84,43.86,88589.7296710455,43.89,43.93,43.84,43.86,88589.7297
2009-07-30 15:25:00,43.85,43.88,43.79,43.84,55042.88350884812,43.85,43.88,43.79,43.84,55042.8835
2009-07-30 15:30:00,43.84,43.84,43.77,43.77,62208.22929106504,43.84,43.84,43.77,43.77,62208.2293
2009-07-30 15:35:00,43.77,43.79,43.65,43.78,76647.48670068396,43.77,43.79,43.65,43.78,76647.4867
2009-07-30 15:40:00,43.79,43.79,43.58,43.65,108131.58180436437,43.79,43.79,43.58,43.65,108131.5818
2009-07-30 15:45:00,43.65,43.81,43.63,43.81,104983.17229399632,43.65,43.81,43.63,43.81,104983.1723
2009-07-30 15:50:00,43.82,43.84,43.69,43.7,101943.32862881338,43.82,43.84,43.69,43.7,101943.3286
2009-07-30 15:55:00,43.7,43.72,43.6,43.63,153512.10509173814,43.7,43.72,43.6,43.63,153512.1051
2009-07-31 09:30:00,43.74,44.2,43.74,44.01,40169.36271848877,43.74,44.2,43.74,44.01,40169.3627
2009-07-31 09:35:00,44.0,44.35,43.93,44.03,77624.57930734991,44.0,44.35,43.93,44.03,77624.5793
2009-07-31 09:40:00,44.05,44.56,44.02,44.28,116274.0201932472,44.05,44.56,44.02,44.28,116274.0202
2009-07-31 09:45:00,44.27,44.57,44.21,44.55,57757.02963847574,44.27,44.57,44.21,44.55,57757.0296
2009-07-31 09:50:00,44.55,44.56,44.37,44.42,70242.10183476278,44.55,44.56,44.37,44.42,70242.1018
2009-07-31 09:55:00,44.42,44.55,44.38,44.41,40603.62609922919,44.42,44.55,44.38,44.41,40603.6261
2009-07-31 10:00:00,44.42,44.42,44.2,44.34,38215.17750515688,44.42,44.42,44.2,44.34,38215.1775
2009-07-31 10:05:00,44.33,44.33,44.18,44.22,20301.8130496146,44.33,44.33,44.18,44.22,20301.813
2009-07-31 10:10:00,44.24,44.46,44.21,44.45,21061.773965910324,44.24,44.46,44.21,44.45,21061.774
2009-07-31 10:15:00,44.46,44.47,44.38,44.46,21713.169037020954,44.46,44.47,44.38,44.46,21713.169
2009-07-31 10:20:00,44.46,44.46,44.28,44.3,29529.9098903485,44.46,44.46,44.28,44.3,29529.9099
2009-07-31 10:25:00,44.31,44.45,44.31,44.35,17261.969384431657,44.31,44.45,44.31,44.35,17261.9694
2009-07-31 10:30:00,44.34,44.4,44.27,44.28,23775.920095537946,44.34,44.4,44.27,44.28,23775.9201
2009-07-31 10:35:00,44.28,44.32,44.25,44.31,19107.58875257844,44.28,44.32,44.25,44.31,19107.5888
2009-07-31 10:40:00,44.3,44.32,44.28,44.31,24210.18347627836,44.3,44.32,44.28,44.31,24210.1835
2009-07-31 10:45:00,44.32,44.32,44.19,44.22,12919.335577027468,44.32,44.32,44.19,44.22,12919.3356
2009-07-31 10:50:00,44.23,44.28,44.19,44.2,13462.164802952992,44.23,44.28,44.19,44.2,13462.1648
2009-07-31 10:55:00,44.2,44.28,44.15,44.16,14004.994028878516,44.2,44.28,44.15,44.16,14004.994
2009-07-31 11:00:00,44.16,44.16,43.78,43.95,48963.19617848225,44.16,44.16,43.78,43.95,48963.1962
2009-07-31 11:05:00,43.95,43.95,43.81,43.89,36912.38736293562,43.95,43.95,43.81,43.89,36912.3874
2009-07-31 11:10:00,43.89,44.07,43.88,44.06,14873.520790359353,43.89,44.07,43.88,44.06,14873.5208
2009-07-31 11:15:00,44.06,44.11,43.95,43.95,26490.066225165563,44.06,44.11,43.95,43.95,26490.0662
2009-07-31 11:20:00,43.95,44.09,43.95,44.02,35718.16306589947,43.95,44.09,43.95,44.02,35718.1631
2009-07-31 11:25:00,44.03,44.05,44.02,44.02,12376.506351101943,44.03,44.05,44.02,44.02,12376.5064
2009-07-31 11:30:00,44.01,44.02,43.85,43.85,30507.00249701444,44.01,44.02,43.85,43.85,30507.0025
2009-07-31 11:35:00,43.86,43.97,43.86,43.9,19541.85213331886,43.86,43.97,43.86,43.9,19541.8521
2009-07-31 11:40:00,43.89,43.95,43.8,43.84,20736.07643035501,43.89,43.95,43.8,43.84,20736.0764
2009-07-31 11:45:00,43.83,43.85,43.76,43.81,16176.31093258061,43.83,43.85,43.76,43.81,16176.3109
2009-07-31 11:50:00,43.8,43.93,43.8,43.92,22147.43241776137,43.8,43.93,43.8,43.92,22147.4324
2009-07-31 11:55:00,43.93,43.97,43.92,43.94,9988.05775702964,43.93,43.97,43.92,43.94,9988.0578
2009-07-31 12:00:00,43.94,43.97,43.92,43.93,10313.755292584952,43.94,43.97,43.92,43.93,10313.7553
2009-07-31 12:05:00,43.94,43.94,43.87,43.92,9662.360221474324,43.94,43.94,43.87,43.92,9662.3602
2009-07-31 12:10:00,43.92,44.01,43.92,43.97,11725.111279991315,43.92,44.01,43.92,43.97,11725.1113
2009-07-31 12:15:00,43.97,43.97,43.88,43.91,8359.570079253068,43.97,43.97,43.88,43.91,8359.5701
2009-07-31 12:20:00,43.93,44.03,43.92,44.02,17153.403539246552,43.93,44.03,43.92,44.02,17153.4035
2009-07-31 12:25:00,44.03,44.04,44.0,44.0,14113.55987406362,44.03,44.04,44.0,44.0,14113.5599
2009-07-31 12:30:00,44.02,44.02,43.87,43.91,17261.969384431657,44.02,44.02,43.87,43.91,17261.9694
2009-07-31 12:35:00,43.92,44.0,43.91,44.0,8142.438388882858,43.92,44.0,43.91,44.0,8142.4384
2009-07-31 12:40:00,43.99,43.99,43.94,43.95,14004.994028878516,43.99,43.99,43.94,43.95,14004.994
2009-07-31 12:45:00,43.96,43.98,43.94,43.97,18021.930300727392,43.96,43.98,43.94,43.97,18021.9303
2009-07-31 12:50:00,43.97,44.03,43.95,44.01,31809.792639235697,43.97,44.03,43.95,44.01,31809.7926
2009-07-31 12:55:00,44.01,44.06,44.01,44.03,23015.95917924221,44.01,44.06,44.01,44.03,23015.9592
2009-07-31 13:00:00,44.03,44.03,44.0,44.02,31918.3584844208,44.03,44.03,44.0,44.02,31918.3585
2009-07-31 13:05:00,44.03,44.06,44.0,44.03,22798.827488872,44.03,44.06,44.0,44.03,22798.8275
2009-07-31 13:10:00,44.03,44.03,44.01,44.02,7599.609162957334,44.03,44.03,44.01,44.02,7599.6092
2009-07-31 13:15:00,44.03,44.03,44.01,44.02,14439.257409618936,44.03,44.03,44.01,44.02,14439.2574
2009-07-31 13:20:00,44.02,44.1,44.01,44.1,23993.05178590816,44.02,44.1,44.01,44.1,23993.0518
2009-07-31 13:25:00,44.1,44.19,44.09,44.19,27141.4612962762,44.1,44.19,44.09,44.19,27141.4613
2009-07-31 13:30:00,44.19,44.23,44.18,44.19,37780.91412441646,44.19,44.23,44.18,44.19,37780.9141
2009-07-31 13:35:00,44.19,44.19,44.11,44.12,22690.261643686896,44.19,44.19,44.11,44.12,22690.2616
2009-07-31 13:40:00,44.12,44.17,44.11,44.16,17479.101074801867,44.12,44.17,44.11,44.16,17479.1011
2009-07-31 13:45:00,44.16,44.19,44.14,44.15,18347.627836282707,44.16,44.19,44.14,44.15,18347.6278
2009-07-31 13:50:00,44.15,44.16,44.11,44.11,18130.496145912497,44.15,44.16,44.11,44.11,18130.4961
2009-07-31 13:55:00,44.11,44.16,44.1,44.11,15199.218325914668,44.11,44.16,44.1,44.11,15199.2183
2009-07-31 14:00:00,44.12,44.13,44.08,44.12,11942.242970361523,44.12,44.13,44.08,44.12,11942.243
2009-07-31 14:05:00,44.13,44.13,44.02,44.03,41797.85039626533,44.13,44.13,44.02,44.03,41797.8504
2009-07-31 14:10:00,44.03,44.18,44.02,44.17,45489.0891325589,44.03,44.18,44.02,44.17,45489.0891
2009-07-31 14:15:00,44.16,44.2,44.15,44.17,12810.769731842363,44.16,44.2,44.15,44.17,12810.7697
2009-07-31 14:20:00,44.17,44.21,44.15,44.19,20193.24720442949,44.17,44.21,44.15,44.19,20193.2472
2009-07-31 14:25:00,44.19,44.21,44.18,44.18,10639.452828140267,44.19,44.21,44.18,44.18,10639.4528
2009-07-31 14:30:00,44.17,44.17,44.11,44.11,13462.164802952992,44.17,44.17,44.11,44.11,13462.1648
2009-07-31 14:35:00,44.12,44.14,44.03,44.11,26490.066225165563,44.12,44.14,44.03,44.11,26490.0662
2009-07-31 14:40:00,44.11,44.13,43.99,43.99,27684.29052220172,44.11,44.13,43.99,43.99,27684.2905
2009-07-31 14:45:00,43.99,44.01,43.95,44.01,19650.417978503963,43.99,44.01,43.95,44.01,19650.418
2009-07-31 14:50:00,44.0,44.03,43.98,44.01,17479.101074801867,44.0,44.03,43.98,44.01,17479.1011
2009-07-31 14:55:00,44.0,44.03,43.95,43.96,56019.97611551406,44.0,44.03,43.95,43.96,56019.9761
2009-07-31 15:00:00,43.96,44.0,43.95,43.99,61991.097600694826,43.96,44.0,43.95,43.99,61991.0976
2009-07-31 15:05:00,43.98,44.03,43.97,44.02,34306.807078493104,43.98,44.03,43.97,44.02,34306.8071
2009-07-31 15:10:00,44.03,44.03,43.98,43.99,23233.09086961242,44.03,44.03,43.98,43.99,23233.0909
2009-07-31 15:15:00,44.0,44.03,43.98,44.03,35609.597220714364,44.0,44.03,43.98,44.03,35609.5972
2009-07-31 15:20:00,44.03,44.05,44.0,44.03,65899.4680273586,44.03,44.05,44.0,44.03,65899.468
2009-07-31 15:25:00,44.03,44.07,44.02,44.07,43426.33807404191,44.03,44.07,44.02,44.07,43426.3381
2009-07-31 15:30:00,44.07,44.07,43.96,43.96,61014.00499402888,44.07,44.07,43.96,43.96,61014.005
2009-07-31 15:35:00,43.96,43.97,43.87,43.92,46791.87927478016,43.96,43.97,43.87,43.92,46791.8793
2009-07-31 15:40:00,43.92,43.92,43.77,43.79,52003.03984366518,43.92,43.92,43.77,43.79,52003.0398
2009-07-31 15:45:00,43.8,43.97,43.76,43.93,55477.14688958854,43.8,43.97,43.76,43.93,55477.1469
2009-07-31 15:50:00,43.93,43.93,43.71,43.8,74259.03810661167,43.93,43.93,43.71,43.8,74259.0381
2009-07-31 15:55:00,43.81,43.86,43.73,43.81,128107.69731842364,43.81,43.86,43.73,43.81,128107.6973
2009-08-03 09:30:00,43.72,43.95,43.66,43.93,107263.05504288353,43.72,43.95,43.66,43.93,107263.055
2009-08-03 09:35:00,43.92,43.96,43.74,43.83,32461.187710346327,43.92,43.96,43.74,43.83,32461.1877
2009-08-03 09:40:00,43.82,43.83,43.74,43.79,30289.87080664423,43.82,43.83,43.74,43.79,30289.8708
2009-08-03 09:45:00,43.79,43.87,43.78,43.85,23884.48594072305,43.79,43.87,43.78,43.85,23884.4859
2009-08-03 09:50:00,43.86,43.88,43.79,43.81,24644.446857018786,43.86,43.88,43.79,43.81,24644.4469
2009-08-03 09:55:00,43.83,43.91,43.82,43.88,33004.01693627185,43.83,43.91,43.82,43.88,33004.0169
2009-08-03 10:00:00,43.9,44.06,43.9,44.03,81207.25219845837,43.9,44.06,43.9,44.03,81207.2522
2009-08-03 10:05:00,44.03,44.19,43.99,44.01,38649.4408858973,44.03,44.19,43.99,44.01,38649.4409
2009-08-03 10:10:00,44.02,44.13,43.93,44.12,30398.43665182933,44.02,44.13,43.93,44.12,30398.4367
2009-08-03 10:15:00,44.12,44.19,44.12,44.14,24210.18347627836,44.12,44.19,44.12,44.14,24210.1835
2009-08-03 10:20:00,44.16,44.18,44.06,44.07,21170.33981109543,44.16,44.18,44.06,44.07,21170.3398
2009-08-03 10:25:00,44.07,44.15,44.07,44.15,16936.271848876346,44.07,44.15,44.07,44.15,16936.2718
2009-08-03 10:30:00,44.17,44.3,44.17,44.23,45597.654977744,44.17,44.3,44.17,44.23,45597.655
2009-08-03 10:35:00,44.24,44.24,44.08,44.13,28444.25143849745,44.24,44.24,44.08,44.13,28444.2514
2009-08-03 10:40:00,44.13,44.17,44.05,44.05,29638.4757355336,44.13,44.17,44.05,44.05,29638.4757
2009-08-03 10:45:00,44.07,44.11,44.05,44.07,24101.61763109326,44.07,44.11,44.05,44.07,24101.6176
2009-08-03 10:50:00,44.07,44.07,43.99,43.99,10205.189447399847,44.07,44.07,43.99,43.99,10205.1894
2009-08-03 10:55:00,44.0,44.0,43.78,43.78,23233.09086961242,44.0,44.0,43.78,43.78,23233.0909
2009-08-03 11:00:00,43.79,43.81,43.75,43.76,27032.895451091088,43.79,43.81,43.75,43.76,27032.8955
2009-08-03 11:05:00,43.78,43.78,43.6,43.65,40495.06025404408,43.78,43.78,43.6,43.65,40495.0603
2009-08-03 11:10:00,43.65,43.65,43.6,43.6,14004.994028878516,43.65,43.65,43.6,43.6,14004.994
2009-08-03 11:15:00,43.6,43.61,43.49,43.57,29529.9098903485,43.6,43.61,43.49,43.57,29529.9099
2009-08-03 11:20:00,43.57,43.68,43.57,43.68,26490.066225165563,43.57,43.68,43.57,43.68,26490.0662
2009-08-03 11:25:00,43.67,43.67,43.58,43.6,13679.296493323202,43.67,43.67,43.58,43.6,13679.2965
2009-08-03 11:30:00,43.59,43.67,43.59,43.67,9553.79437628922,43.59,43.67,43.59,43.67,9553.7944
2009-08-03 11:35:00,43.68,43.72,43.67,43.72,16827.70600369124,43.68,43.72,43.67,43.72,16827.706
2009-08-03 11:40:00,43.72,43.73,43.66,43.71,17913.364455542287,43.72,43.73,43.66,43.71,17913.3645
2009-08-03 11:45:00,43.72,43.9,43.7,43.88,18239.0619910976,43.72,43.9,43.7,43.88,18239.062
2009-08-03 11:50:00,43.89,43.98,43.88,43.96,13027.901422212572,43.89,43.98,43.88,43.96,13027.9014
2009-08-03 11:55:00,43.95,44.08,43.94,44.08,33112.58278145696,43.95,44.08,43.94,44.08,33112.5828
2009-08-03 12:00:00,44.07,44.17,44.01,44.13,25947.23699924004,44.07,44.17,44.01,44.13,25947.237
2009-08-03 12:05:00,44.13,44.21,44.13,44.16,18456.19368146781,44.13,44.21,44.13,44.16,18456.1937
2009-08-03 12:10:00,44.16,44.16,44.09,44.09,12159.374660731732,44.16,44.16,44.09,44.09,12159.3747
2009-08-03 12:15:00,44.1,44.1,44.03,44.04,8902.399305178591,44.1,44.1,44.03,44.04,8902.3993
2009-08-03 12:20:00,44.04,44.04,44.02,44.02,2822.711974812724,44.04,44.04,44.02,44.02,2822.712
2009-08-03 12:25:00,44.02,44.03,43.96,43.97,11833.67712517642,44.02,44.03,43.96,43.97,11833.6771
2009-08-03 12:30:00,43.98,44.03,43.94,43.94,37020.95320812073,43.98,44.03,43.94,43.94,37020.9532
2009-08-03 12:35:00,43.93,43.94,43.84,43.93,18564.75952665292,43.93,43.94,43.84,43.93,18564.7595
2009-08-03 12:40:00,43.93,44.03,43.93,43.95,55802.84442514385,43.93,44.03,43.93,43.95,55802.8444
2009-08-03 12:45:00,43.95,44.08,43.95,44.08,21713.169037020954,43.95,44.08,43.95,44.08,21713.169
2009-08-03 12:50:00,44.09,44.13,44.03,44.13,23884.48594072305,44.09,44.13,44.03,44.13,23884.4859
2009-08-03 12:55:00,44.12,44.13,44.08,44.12,10856.584518510475,44.12,44.13,44.08,44.12,10856.5845
2009-08-03 13:00:00,44.12,44.27,44.11,44.25,35392.465530344154,44.12,44.27,44.11,44.25,35392.4655
2009-08-03 13:05:00,44.26,44.33,44.26,44.3,20301.8130496146,44.26,44.33,44.26,44.3,20301.813
2009-08-03 13:10:00,44.3,44.3,44.16,44.16,20844.642275540114,44.3,44.3,44.16,44.16,20844.6423
2009-08-03 13:15:00,44.16,44.19,44.14,44.16,20193.24720442949,44.16,44.19,44.14,44.16,20193.2472
2009-08-03 13:20:00,44.17,44.27,44.17,44.25,18239.0619910976,44.17,44.27,44.17,44.25,18239.062
2009-08-03 13:25:00,44.25,44.25,44.21,44.21,11073.716208880687,44.25,44.25,44.21,44.21,11073.7162
2009-08-03 13:30:00,44.22,44.29,44.21,44.21,38215.17750515688,44.22,44.29,44.21,44.21,38215.1775
2009-08-03 13:35:00,44.22,44.22,44.21,44.21,12159.374660731732,44.22,44.22,44.21,44.21,12159.3747
2009-08-03 13:40:00,44.22,44.26,44.22,44.24,19758.98382368907,44.22,44.26,44.22,44.24,19758.9838
2009-08-03 13:45:00,44.23,44.23,44.2,44.2,22473.12995331669,44.23,44.23,44.2,44.2,22473.13
2009-08-03 13:50:00,44.2,44.21,44.18,44.19,44837.69406144827,44.2,44.21,44.18,44.19,44837.6941
2009-08-03 13:55:00,44.19,44.19,44.04,44.08,112691.34730213876,44.19,44.19,44.04,44.08,112691.3473
2009-08-03 14:00:00,44.09,44.27,44.09,44.27,21170.33981109543,44.09,44.27,44.09,44.27,21170.3398
2009-08-03 14:05:00,44.26,44.3,44.21,44.21,23667.35425035284,44.26,44.3,44.21,44.21,23667.3543
2009-08-03 14:10:00,44.22,44.33,44.22,44.29,32569.75355553143,44.22,44.33,44.22,44.29,32569.7536
2009-08-03 14:15:00,44.29,44.3,44.27,44.27,15199.218325914668,44.29,44.3,44.27,44.27,15199.2183
2009-08-03 14:20:00,44.28,44.3,44.27,44.3,13136.467267397677,44.28,44.3,44.27,44.3,13136.4673
2009-08-03 14:25:00,44.3,44.31,44.27,44.31,36478.1239821952,44.3,44.31,44.27,44.31,36478.124
2009-08-03 14:30:00,44.31,44.31,44.27,44.28,34089.675388122894,44.31,44.31,44.27,44.28,34089.6754
2009-08-03 14:35:00,44.27,44.3,44.25,44.25,30072.73911627402,44.27,44.3,44.25,44.25,30072.7391
2009-08-03 14:40:00,44.26,44.3,44.24,44.24,35935.29475626968,44.26,44.3,44.24,44.24,35935.2948
2009-08-03 14:45:00,44.24,44.25,44.23,44.23,20410.37889479969,44.24,44.25,44.23,44.23,20410.3789
2009-08-03 14:50:00,44.24,44.3,44.21,44.3,25078.7102377592,44.24,44.3,44.21,44.3,25078.7102
2009-08-03 14:55:00,44.3,44.3,44.27,44.27,17261.969384431657,44.3,44.3,44.27,44.27,17261.9694
2009-08-03 15:00:00,44.27,44.33,44.27,44.32,29747.041580718706,44.27,44.33,44.27,44.32,29747.0416
2009-08-03 15:05:00,44.33,44.37,44.33,44.37,16610.57431332103,44.33,44.37,44.33,44.37,16610.5743
2009-08-03 15:10:00,44.38,44.42,44.37,44.42,36369.5581370101,44.38,44.42,44.37,44.42,36369.5581
2009-08-03 15:15:00,44.41,44.41,44.36,44.39,25947.23699924004,44.41,44.41,44.36,44.39,25947.237
2009-08-03 15:20:00,44.39,44.39,44.32,44.36,38540.87504071219,44.39,44.39,44.32,44.36,38540.875
2009-08-03 15:25:00,44.36,44.4,44.33,44.36,37455.21658886115,44.36,44.4,44.33,44.36,37455.2166
2009-08-03 15:30:00,44.34,44.35,44.28,44.35,35066.76799478884,44.34,44.35,44.28,44.35,35066.768
2009-08-03 15:35:00,44.36,44.42,44.35,44.39,42774.94300293128,44.36,44.42,44.35,44.39,42774.943
2009-08-03 15:40:00,44.38,44.43,44.31,44.33,63293.88774291608,44.38,44.43,44.31,44.33,63293.8877
2009-08-03 15:45:00,44.32,44.46,44.28,44.46,67527.95570513517,44.32,44.46,44.28,44.46,67527.9557
2009-08-03 15:50:00,44.46,44.56,44.42,44.5,95320.812072522,44.46,44.56,44.42,44.5,95320.8121
2009-08-03 15:55:00,44.5,44.58,44.42,44.49,143849.74487026382,44.5,44.58,44.42,44.49,143849.7449
2009-08-04 09:30:00,44.19,44.42,44.07,44.29,36152.42644663989,44.19,44.42,44.07,44.29,36152.4264
2009-08-04 09:35:00,44.29,44.4,44.15,44.28,28227.11974812724,44.29,44.4,44.15,44.28,28227.1197
2009-08-04 09:40:00,44.29,44.39,44.29,44.33,13787.862338508306,44.29,44.39,44.29,44.33,13787.8623
2009-08-04 09:45:00,44.32,44.47,44.3,44.43,32678.319400716537,44.32,44.47,44.3,44.43,32678.3194
2009-08-04 09:50:00,44.45,44.45,44.39,44.39,11833.67712517642,44.45,44.45,44.39,44.39,11833.6771
2009-08-04 09:55:00,44.39,44.45,44.37,44.4,25404.40777331452,44.39,44.45,44.37,44.4,25404.4078
2009-08-04 10:00:00,44.41,44.49,44.4,44.46,48311.801107371626,44.41,44.49,44.4,44.46,48311.8011
2009-08-04 10:05:00,44.47,44.62,44.47,44.6,21278.90565628053,44.47,44.62,44.47,44.6,21278.9057
2009-08-04 10:10:00,44.59,44.71,44.58,44.67,25947.23699924004,44.59,44.71,44.58,44.67,25947.237
2009-08-04 10:15:00,44.67,44.77,44.63,44.72,28769.948974052764,44.67,44.77,44.63,44.72,28769.949
2009-08-04 10:20:00,44.72,44.76,44.71,44.74,24861.578547388992,44.72,44.76,44.71,44.74,24861.5785
2009-08-04 10:25:00,44.74,44.74,44.69,44.72,25187.276082944307,44.74,44.74,44.69,44.72,25187.2761
2009-08-04 10:30:00,44.74,44.88,44.73,44.85,58191.29301921616,44.74,44.88,44.73,44.85,58191.293
2009-08-04 10:35:00,44.85,44.87,44.77,44.77,29964.173271088915,44.85,44.87,44.77,44.77,29964.1733
2009-08-04 10:40:00,44.77,44.77,44.7,44.72,13462.164802952992,44.77,44.77,44.7,44.72,13462.1648
2009-08-04 10:45:00,44.71,44.72,44.62,44.64,14439.257409618936,44.71,44.72,44.62,44.64,14439.2574
2009-08-04 10:50:00,44.62,44.67,44.6,44.67,13570.730648138097,44.62,44.67,44.6,44.67,13570.7306
2009-08-04 10:55:00,44.67,44.72,44.66,44.68,9770.92606665943,44.67,44.72,44.66,44.68,9770.9261
2009-08-04 11:00:00,44.67,44.71,44.66,44.69,5862.555639995658,44.67,44.71,44.66,44.69,5862.5556
2009-08-04 11:05:00,44.68,44.69,44.57,44.57,17370.535229616762,44.68,44.69,44.57,44.57,17370.5352
2009-08-04 11:10:00,44.57,44.58,44.48,44.5,9553.79437628922,44.57,44.58,44.48,44.5,9553.7944
2009-08-04 11:15:00,44.5,44.61,44.5,44.61,11182.282054065792,44.5,44.61,44.5,44.61,11182.2821
2009-08-04 11:20:00,44.62,44.63,44.5,44.52,15850.613397025296,44.62,44.63,44.5,44.52,15850.6134
2009-08-04 11:25:00,44.54,44.57,44.51,44.56,18130.496145912497,44.54,44.57,44.51,44.56,18130.4961
2009-08-04 11:30:00,44.56,44.62,44.54,44.62,14656.389099989145,44.56,44.62,44.54,44.62,14656.3891
2009-08-04 11:35:00,44.62,44.66,44.58,44.65,9662.360221474324,44.62,44.66,44.58,44.65,9662.3602
2009-08-04 11:40:00,44.64,44.7,44.64,44.65,8359.570079253068,44.64,44.7,44.64,44.65,8359.5701
2009-08-04 11:45:00,44.67,44.67,44.58,44.61,9553.79437628922,44.67,44.67,44.58,44.61,9553.7944
2009-08-04 11:50:00,44.6,44.66,44.59,44.66,5753.989794810553,44.6,44.66,44.59,44.66,5753.9898
2009-08-04 11:55:00,44.65,44.69,44.64,44.68,5645.423949625448,44.65,44.69,44.64,44.68,5645.4239
2009-08-04 12:00:00,44.66,44.68,44.62,44.65,5319.726414070134,44.66,44.68,44.62,44.65,5319.7264
2009-08-04 12:05:00,44.63,44.65,44.62,44.65,4994.02887851482,44.63,44.65,44.62,44.65,4994.0289
2009-08-04 12:10:00,44.65,44.65,44.57,44.57,7816.740853327544,44.65,44.65,44.57,44.57,7816.7409
2009-08-04 12:15:00,44.56,44.56,44.49,44.5,10530.886982955162,44.56,44.56,44.49,44.5,10530.887
2009-08-04 12:20:00,44.49,44.51,44.47,44.5,16936.271848876346,44.49,44.51,44.47,44.5,16936.2718
2009-08-04 12:25:00,44.49,44.49,44.46,44.48,5862.555639995658,44.49,44.49,44.46,44.48,5862.5556
2009-08-04 12:30:00,44.47,44.53,44.45,44.53,13245.033112582782,44.47,44.53,44.45,44.53,13245.0331
2009-08-04 12:35:00,44.53,44.57,44.51,44.56,29855.60742590381,44.53,44.57,44.51,44.56,29855.6074
2009-08-04 12:40:00,44.56,44.65,44.56,44.62,24318.749321463467,44.56,44.65,44.56,44.62,24318.7493
2009-08-04 12:45:00,44.62,44.67,44.59,44.65,26055.802844425143,44.62,44.67,44.59,44.65,26055.8028
2009-08-04 12:50:00,44.65,44.65,44.6,44.61,7165.345782216915,44.65,44.65,44.6,44.61,7165.3458
2009-08-04 12:55:00,44.61,44.67,44.6,44.67,41797.85039626533,44.61,44.67,44.6,44.67,41797.8504
2009-08-04 13:00:00,44.67,44.81,44.67,44.8,41037.889479969606,44.67,44.81,44.67,44.8,41037.8895
2009-08-04 13:05:00,44.79,44.85,44.66,44.75,48637.49864292693,44.79,44.85,44.66,44.75,48637.4986
2009-08-04 13:10:00,44.75,44.75,44.73,44.73,6079.687330365867,44.75,44.75,44.73,44.73,6079.6873
2009-08-04 13:15:00,44.74,44.75,44.72,44.72,7708.175008142439,44.74,44.75,44.72,44.72,7708.175
2009-08-04 13:20:00,44.72,44.73,44.7,44.72,10096.623602214744,44.72,44.73,44.7,44.72,10096.6236
2009-08-04 13:25:00,44.72,44.74,44.71,44.73,7382.477472587125,44.72,44.74,44.71,44.73,7382.4775
2009-08-04 13:30:00,44.74,44.74,44.72,44.72,5428.292259255239,44.74,44.74,44.72,44.72,5428.2923
2009-08-04 13:35:00,44.72,44.73,44.66,44.68,14764.95494517425,44.72,44.73,44.66,44.68,14764.9549
2009-08-04 13:40:00,44.67,44.69,44.66,44.66,8576.701769623276,44.67,44.69,44.66,44.66,8576.7018
2009-08-04 13:45:00,44.65,44.67,44.64,44.64,11725.111279991315,44.65,44.67,44.64,44.64,11725.1113
2009-08-04 13:50:00,44.65,44.7,44.65,44.66,19976.11551405928,44.65,44.7,44.65,44.66,19976.1155
2009-08-04 13:55:00,44.65,44.66,44.54,44.56,16502.008468135926,44.65,44.66,44.54,44.56,16502.0085
2009-08-04 14:00:00,44.56,44.56,44.42,44.44,22473.12995331669,44.56,44.56,44.42,44.44,22473.13
2009-08-04 14:05:00,44.43,44.51,44.43,44.48,16284.876777765716,44.43,44.51,44.43,44.48,16284.8768
2009-08-04 14:10:00,44.48,44.55,44.47,44.5,27575.724677016613,44.48,44.55,44.47,44.5,27575.7247
2009-08-04 14:15:00,44.51,44.52,44.46,44.52,8359.570079253068,44.51,44.52,44.46,44.52,8359.5701
2009-08-04 14:20:00,44.52,44.54,44.48,44.49,43426.33807404191,44.52,44.54,44.48,44.49,43426.3381
2009-08-04 14:25:00,44.49,44.5,44.44,44.44,10205.189447399847,44.49,44.5,44.44,44.44,10205.1894
2009-08-04 14:30:00,44.44,44.54,44.44,44.53,19867.549668874173,44.44,44.54,44.44,44.53,19867.5497
2009-08-04 14:35:00,44.52,44.65,44.52,44.64,14873.520790359353,44.52,44.65,44.52,44.64,14873.5208
2009-08-04 14:40:00,44.64,44.64,44.57,44.58,12267.940505916838,44.64,44.64,44.57,44.58,12267.9405
2009-08-04 14:45:00,44.58,44.59,44.53,44.54,15742.04755184019,44.58,44.59,44.53,44.54,15742.0476
2009-08-04 14:50:00,44.54,44.6,44.54,44.55,16284.876777765716,44.54,44.6,44.54,44.55,16284.8768
2009-08-04 14:55:00,44.56,44.56,44.48,44.49,13787.862338508306,44.56,44.56,44.48,44.49,13787.8623
2009-08-04 15:00:00,44.48,44.57,44.48,44.54,22473.12995331669,44.48,44.57,44.48,44.54,22473.13
2009-08-04 15:05:00,44.54,44.63,44.54,44.6,16393.44262295082,44.54,44.63,44.54,44.6,16393.4426
2009-08-04 15:10:00,44.6,44.63,44.58,44.58,26924.329605905983,44.6,44.63,44.58,44.58,26924.3296
2009-08-04 15:15:00,44.57,44.6,44.55,44.56,12267.940505916838,44.57,44.6,44.55,44.56,12267.9405
2009-08-04 15:20:00,44.55,44.63,44.55,44.61,18999.022907393333,44.55,44.63,44.55,44.61,18999.0229
2009-08-04 15:25:00,44.62,44.64,44.54,44.54,23993.05178590816,44.62,44.64,44.54,44.54,23993.0518
2009-08-04 15:30:00,44.54,44.55,44.48,44.53,29204.212354793184,44.54,44.55,44.48,44.53,29204.2124
2009-08-04 15:35:00,44.53,44.6,44.53,44.58,17913.364455542287,44.53,44.6,44.53,44.58,17913.3645
2009-08-04 15:40:00,44.59,44.65,44.54,44.59,24535.88101183368,44.59,44.65,44.54,44.59,24535.881
2009-08-04 15:45:00,44.57,44.59,44.5,44.51,26272.93453479536,44.57,44.59,44.5,44.51,26272.9345
2009-08-04 15:50:00,44.53,44.7,44.53,44.66,58625.55639995658,44.53,44.7,44.53,44.66,58625.5564
2009-08-04 15:55:00,44.65,44.77,44.65,44.77,86309.8469221583,44.65,44.77,44.65,44.77,86309.8469
2009-08-05 09:30:00,44.69,44.77,44.2,44.24,29421.344045163394,44.69,44.77,44.2,44.24,29421.344
2009-08-05 09:35:00,44.21,44.47,44.17,44.23,20518.944739984803,44.21,44.47,44.17,44.23,20518.9447
2009-08-05 09:40:00,44.22,44.23,43.94,43.94,28444.25143849745,44.22,44.23,43.94,43.94,28444.2514
2009-08-05 09:45:00,43.94,44.07,43.81,44.0,63402.45358810118,43.94,44.07,43.81,44.0,63402.4536
2009-08-05 09:50:00,43.98,44.03,43.95,44.0,44186.29899033765,43.98,44.03,43.95,44.0,44186.299
2009-08-05 09:55:00,43.99,44.02,43.88,44.02,57105.63456736511,43.99,44.02,43.88,44.02,57105.6346
2009-08-05 10:00:00,44.02,44.07,43.93,44.04,47986.10357181631,44.02,44.07,43.93,44.04,47986.1036
2009-08-05 10:05:00,44.04,44.06,43.84,43.88,24753.012702203887,44.04,44.06,43.84,43.88,24753.0127
2009-08-05 10:10:00,43.89,43.89,43.84,43.89,15416.350016284878,43.89,43.89,43.84,43.89,15416.35
2009-08-05 10:15:00,43.87,43.91,43.75,43.8,30941.26587775486,43.87,43.91,43.75,43.8,30941.2659
2009-08-05 10:20:00,43.81,43.96,43.76,43.96,20301.8130496146,43.81,43.96,43.76,43.96,20301.813
2009-08-05 10:25:00,43.96,44.01,43.95,43.98,20953.20812072522,43.96,44.01,43.95,43.98,20953.2081
2009-08-05 10:30:00,43.98,43.98,43.85,43.85,23450.22255998263,43.98,43.98,43.85,43.85,23450.2226
2009-08-05 10:35:00,43.85,43.86,43.74,43.75,33872.54369775269,43.85,43.86,43.74,43.75,33872.5437
2009-08-05 10:40:00,43.75,43.84,43.75,43.79,31701.22679405059,43.75,43.84,43.75,43.79,31701.2268
2009-08-05 10:45:00,43.79,43.92,43.79,43.92,37672.34827923135,43.79,43.92,43.79,43.92,37672.3483
2009-08-05 10:50:00,43.92,44.05,43.92,44.05,16610.57431332103,43.92,44.05,43.92,44.05,16610.5743
2009-08-05 10:55:00,44.06,44.15,44.05,44.11,27792.85636738682,44.06,44.15,44.05,44.11,27792.8564
2009-08-05 11:00:00,44.11,44.19,44.1,44.15,40277.92856367387,44.11,44.19,44.1,44.15,40277.9286
2009-08-05 11:05:00,44.15,44.15,44.1,44.12,31484.09510368038,44.15,44.15,44.1,44.12,31484.0951
2009-08-05 11:10:00,44.12,44.22,44.12,44.19,41363.587015524914,44.12,44.22,44.12,44.19,41363.587
2009-08-05 11:15:00,44.19,44.21,44.16,44.18,34741.070459233524,44.19,44.21,44.16,44.18,34741.0705
2009-08-05 11:20:00,44.19,44.19,44.16,44.16,9662.360221474324,44.19,44.19,44.16,44.16,9662.3602
2009-08-05 11:25:00,44.18,44.19,44.07,44.14,20736.07643035501,44.18,44.19,44.07,44.14,20736.0764
2009-08-05 11:30:00,44.13,44.13,44.0,44.05,24861.578547388992,44.13,44.13,44.0,44.05,24861.5785
2009-08-05 11:35:00,44.06,44.06,43.82,43.86,22364.564108131584,44.06,44.06,43.82,43.86,22364.5641
2009-08-05 11:40:00,43.86,43.87,43.8,43.81,19324.72044294865,43.86,43.87,43.8,43.81,19324.7204
2009-08-05 11:45:00,43.81,43.82,43.79,43.8,23558.788405167736,43.81,43.82,43.79,43.8,23558.7884
2009-08-05 11:50:00,43.81,43.84,43.8,43.83,12485.072196287048,43.81,43.84,43.8,43.83,12485.0722
2009-08-05 11:55:00,43.83,43.84,43.79,43.8,18021.930300727392,43.83,43.84,43.79,43.8,18021.9303
2009-08-05 12:00:00,43.8,43.84,43.79,43.84,9445.228531104114,43.8,43.84,43.79,43.84,9445.2285
2009-08-05 12:05:00,43.84,43.91,43.84,43.87,16719.140158506136,43.84,43.91,43.84,43.87,16719.1402
2009-08-05 12:10:00,43.88,44.02,43.87,44.01,7056.77993703181,43.88,44.02,43.87,44.01,7056.7799
2009-08-05 12:15:00,44.01,44.07,43.98,44.06,12810.769731842363,44.01,44.07,43.98,44.06,12810.7697
2009-08-05 12:20:00,44.07,44.15,44.05,44.05,14873.520790359353,44.07,44.15,44.05,44.05,14873.5208
2009-08-05 12:25:00,44.06,44.07,43.94,43.95,11290.847899250895,44.06,44.07,43.94,43.95,11290.8479
2009-08-05 12:30:00,43.94,43.95,43.85,43.85,7491.043317772229,43.94,43.95,43.85,43.85,7491.0433
2009-08-05 12:35:00,43.86,43.88,43.83,43.85,23558.788405167736,43.86,43.88,43.83,43.85,23558.7884
2009-08-05 12:40:00,43.84,43.91,43.79,43.89,18890.45706220823,43.84,43.91,43.79,43.89,18890.4571
2009-08-05 12:45:00,43.9,43.94,43.87,43.94,8576.701769623276,43.9,43.94,43.87,43.94,8576.7018
2009-08-05 12:50:00,43.94,43.99,43.94,43.95,11616.54543480621,43.94,43.99,43.94,43.95,11616.5454
2009-08-05 12:55:00,43.95,43.97,43.79,43.88,121810.87829768757,43.95,43.97,43.79,43.88,121810.8783
2009-08-05 13:00:00,43.88,43.91,43.79,43.84,66659.42894365433,43.88,43.91,43.79,43.84,66659.4289
2009-08-05 13:05:00,43.84,43.95,43.8,43.95,39409.40180219303,43.84,43.95,43.8,43.95,39409.4018
2009-08-05 13:10:00,43.95,44.04,43.94,44.01,12810.769731842363,43.95,44.04,43.94,44.01,12810.7697
2009-08-05 13:15:00,44.0,44.04,43.98,44.02,9770.92606665943,44.0,44.04,43.98,44.02,9770.9261
2009-08-05 13:20:00,44.03,44.07,44.0,44.05,6513.950711106286,44.03,44.07,44.0,44.05,6513.9507
2009-08-05 13:25:00,44.07,44.23,44.05,44.19,28661.38312886766,44.07,44.23,44.05,44.19,28661.3831
2009-08-05 13:30:00,44.19,44.22,44.19,44.19,15090.652480729565,44.19,44.22,44.19,44.19,15090.6525
2009-08-05 13:35:00,44.19,44.19,44.14,44.14,6513.950711106286,44.19,44.19,44.14,44.14,6513.9507
2009-08-05 13:40:00,44.14,44.18,44.09,44.09,11833.67712517642,44.14,44.18,44.09,44.09,11833.6771
2009-08-05 13:45:00,44.08,44.09,44.0,44.02,14873.520790359353,44.08,44.09,44.0,44.02,14873.5208
2009-08-05 13:50:00,44.03,44.08,44.01,44.01,9445.228531104114,44.03,44.08,44.01,44.01,9445.2285
2009-08-05 13:55:00,44.01,44.11,44.0,44.03,9119.5309955488,44.01,44.11,44.0,44.03,9119.531
2009-08-05 14:00:00,44.01,44.04,43.9,43.94,27358.592986646403,44.01,44.04,43.9,43.94,27358.593
2009-08-05 14:05:00,43.94,43.98,43.91,43.92,13896.42818369341,43.94,43.98,43.91,43.92,13896.4282
2009-08-05 14:10:00,43.93,44.02,43.93,44.02,6513.950711106286,43.93,44.02,43.93,44.02,6513.9507
2009-08-05 14:15:00,44.03,44.05,43.99,44.0,9228.096840733906,44.03,44.05,43.99,44.0,9228.0968
2009-08-05 14:20:00,44.0,44.0,43.88,43.95,20953.20812072522,44.0,44.0,43.88,43.95,20953.2081
2009-08-05 14:25:00,43.95,43.97,43.87,43.88,14547.82325480404,43.95,43.97,43.87,43.88,14547.8233
2009-08-05 14:30:00,43.87,43.88,43.86,43.86,9119.5309955488,43.87,43.88,43.86,43.86,9119.531
2009-08-05 14:35:00,43.86,43.95,43.86,43.95,21278.90565628053,43.86,43.95,43.86,43.95,21278.9057
2009-08-05 14:40:00,43.96,44.01,43.94,43.94,18130.496145912497,43.96,44.01,43.94,43.94,18130.4961
2009-08-05 14:45:00,43.95,44.03,43.95,44.03,17153.403539246552,43.95,44.03,43.95,44.03,17153.4035
2009-08-05 14:50:00,44.03,44.03,43.94,43.94,18347.627836282707,44.03,44.03,43.94,43.94,18347.6278
2009-08-05 14:55:00,43.93,43.93,43.9,43.92,14873.520790359353,43.93,43.93,43.9,43.92,14873.5208
2009-08-05 15:00:00,43.92,43.97,43.87,43.88,27358.592986646403,43.92,43.97,43.87,43.88,27358.593
2009-08-05 15:05:00,43.88,43.97,43.88,43.95,16393.44262295082,43.88,43.97,43.88,43.95,16393.4426
2009-08-05 15:10:00,43.95,44.0,43.92,43.94,19324.72044294865,43.95,44.0,43.92,43.94,19324.7204
2009-08-05 15:15:00,43.94,43.95,43.92,43.95,7925.306698512648,43.94,43.95,43.92,43.95,7925.3067
2009-08-05 15:20:00,43.95,44.01,43.95,44.0,26381.50037998045,43.95,44.01,43.95,44.0,26381.5004
2009-08-05 15:25:00,43.99,44.1,43.98,44.05,29747.041580718706,43.99,44.1,43.98,44.05,29747.0416
2009-08-05 15:30:00,44.05,44.06,43.9,43.95,26815.76376072088,44.05,44.06,43.9,43.95,26815.7638
2009-08-05 15:35:00,43.97,43.97,43.86,43.91,30507.00249701444,43.97,43.97,43.86,43.91,30507.0025
2009-08-05 15:40:00,43.91,43.95,43.85,43.86,50157.4204755184,43.91,43.95,43.85,43.86,50157.4205
2009-08-05 15:45:00,43.87,43.87,43.81,43.83,45380.52328737379,43.87,43.87,43.81,43.83,45380.5233
2009-08-05 15:50:00,43.82,43.97,43.8,43.96,41689.28455108023,43.82,43.97,43.8,43.96,41689.2846
2009-08-05 15:55:00,43.96,43.96,43.84,43.86,69265.00922809684,43.96,43.96,43.84,43.86,69265.0092
2009-08-06 09:30:00,43.83,43.84,43.41,43.67,36912.38736293562,43.83,43.84,43.41,43.67,36912.3874
2009-08-06 09:35:00,43.61,43.67,43.33,43.51,25947.23699924004,43.61,43.67,43.33,43.51,25947.237
2009-08-06 09:40:00,43.52,43.58,43.34,43.42,55260.01519921833,43.52,43.58,43.34,43.42,55260.0152
2009-08-06 09:45:00,43.39,43.5,43.38,43.49,27684.29052220172,43.39,43.5,43.38,43.49,27684.2905
2009-08-06 09:50:00,43.49,43.6,43.47,43.49,24970.144392574097,43.49,43.6,43.47,43.49,24970.1444
2009-08-06 09:55:00,43.5,43.61,43.48,43.52,18456.19368146781,43.5,43.61,43.48,43.52,18456.1937
2009-08-06 10:00:00,43.52,43.62,43.47,43.62,24318.749321463467,43.52,43.62,43.47,43.62,24318.7493
2009-08-06 10:05:00,43.61,43.67,43.55,43.63,28009.98805775703,43.61,43.67,43.55,43.63,28009.9881
2009-08-06 10:10:00,43.61,43.63,43.49,43.52,19107.58875257844,43.61,43.63,43.49,43.52,19107.5888
2009-08-06 10:15:00,43.5,43.73,43.41,43.7,82510.04234067962,43.5,43.73,43.41,43.7,82510.0423
2009-08-06 10:20:00,43.72,43.72,43.53,43.53,10096.623602214744,43.72,43.72,43.53,43.53,10096.6236
2009-08-06 10:25:00,43.52,43.53,43.37,43.37,15742.04755184019,43.52,43.53,43.37,43.37,15742.0476
2009-08-06 10:30:00,43.36,43.38,43.31,43.31,23667.35425035284,43.36,43.38,43.31,43.31,23667.3543
2009-08-06 10:35:00,43.31,43.41,43.31,43.37,18999.022907393333,43.31,43.41,43.31,43.37,18999.0229
2009-08-06 10:40:00,43.39,43.42,43.37,43.39,11399.413744436,43.39,43.42,43.37,43.39,11399.4137
2009-08-06 10:45:00,43.4,43.47,43.37,43.44,16176.31093258061,43.4,43.47,43.37,43.44,16176.3109
2009-08-06 10:50:00,43.44,43.47,43.41,43.42,13027.901422212572,43.44,43.47,43.41,43.42,13027.9014
2009-08-06 10:55:00,43.42,43.42,43.37,43.37,5862.555639995658,43.42,43.42,43.37,43.37,5862.5556
2009-08-06 11:00:00,43.37,43.54,43.37,43.52,16936.271848876346,43.37,43.54,43.37,43.52,16936.2718
2009-08-06 11:05:00,43.5,43.6,43.5,43.58,13353.598957767888,43.5,43.6,43.5,43.58,13353.599
2009-08-06 11:10:00,43.56,43.59,43.45,43.5,15090.652480729565,43.56,43.59,43.45,43.5,15090.6525
2009-08-06 11:15:00,43.52,43.56,43.49,43.49,7491.043317772229,43.52,43.56,43.49,43.49,7491.0433
2009-08-06 11:20:00,43.48,43.49,43.41,43.41,2279.8827488872003,43.48,43.49,43.41,43.41,2279.8827
2009-08-06 11:25:00,43.43,43.49,43.4,43.4,12376.506351101943,43.43,43.49,43.4,43.4,12376.5064
2009-08-06 11:30:00,43.4,43.41,43.29,43.32,18564.75952665292,43.4,43.41,43.29,43.32,18564.7595
2009-08-06 11:35:00,43.32,43.37,43.32,43.37,5862.555639995658,43.32,43.37,43.32,43.37,5862.5556
2009-08-06 11:40:00,43.37,43.39,43.36,43.37,4994.02887851482,43.37,43.39,43.36,43.37,4994.0289
2009-08-06 11:45:00,43.36,43.43,43.36,43.43,11833.67712517642,43.36,43.43,43.36,43.43,11833.6771
2009-08-06 11:50:00,43.43,43.49,43.41,43.44,15633.481706655088,43.43,43.49,43.41,43.44,15633.4817
2009-08-06 11:55:00,43.47,43.47,43.31,43.31,9010.965150363696,43.47,43.47,43.31,43.31,9010.9652
2009-08-06 12:00:00,43.3,43.33,43.29,43.32,18673.325371838026,43.3,43.33,43.29,43.32,18673.3254
2009-08-06 12:05:00,43.31,43.31,43.29,43.3,36695.25567256541,43.31,43.31,43.29,43.3,36695.2557
2009-08-06 12:10:00,43.3,43.3,43.17,43.18,47768.9718814461,43.3,43.3,43.17,43.18,47768.9719
2009-08-06 12:15:00,43.15,43.17,43.07,43.09,37455.21658886115,43.15,43.17,43.07,43.09,37455.2166
2009-08-06 12:20:00,43.09,43.13,43.07,43.13,18347.627836282707,43.09,43.13,43.07,43.13,18347.6278
2009-08-06 12:25:00,43.11,43.13,43.01,43.02,25947.23699924004,43.11,43.13,43.01,43.02,25947.237
2009-08-06 12:30:00,43.02,43.04,42.97,42.99,27575.724677016613,43.02,43.04,42.97,42.99,27575.7247
2009-08-06 12:35:00,42.99,43.07,42.96,43.07,16936.271848876346,42.99,43.07,42.96,43.07,16936.2718
2009-08-06 12:40:00,43.07,43.07,43.0,43.01,13027.901422212572,43.07,43.07,43.0,43.01,13027.9014
2009-08-06 12:45:00,43.01,43.02,42.92,42.94,16827.70600369124,43.01,43.02,42.92,42.94,16827.706
2009-08-06 12:50:00,42.96,42.96,42.89,42.93,26381.50037998045,42.96,42.96,42.89,42.93,26381.5004
2009-08-06 12:55:00,42.94,42.94,42.89,42.9,11725.111279991315,42.94,42.94,42.89,42.9,11725.1113
2009-08-06 13:00:00,42.9,42.9,42.85,42.88,22364.564108131584,42.9,42.9,42.85,42.88,22364.5641
2009-08-06 13:05:00,42.87,42.98,42.87,42.95,39735.09933774835,42.87,42.98,42.87,42.95,39735.0993
2009-08-06 13:10:00,42.96,42.96,42.9,42.94,26707.197915535773,42.96,42.96,42.9,42.94,26707.1979
2009-08-06 13:15:00,42.94,42.94,42.89,42.9,21496.037346650744,42.94,42.94,42.89,42.9,21496.0373
2009-08-06 13:20:00,42.89,42.92,42.88,42.9,20301.8130496146,42.89,42.92,42.88,42.9,20301.813
2009-08-06 13:25:00,42.91,42.92,42.89,42.9,17261.969384431657,42.91,42.92,42.89,42.9,17261.9694
2009-08-06 13:30:00,42.9,42.94,42.89,42.89,52763.00075996092,42.9,42.94,42.89,42.89,52763.0008
2009-08-06 13:35:00,42.89,42.91,42.89,42.91,18673.325371838026,42.89,42.91,42.89,42.91,18673.3254
2009-08-06 13:40:00,42.93,42.95,42.89,42.89,25512.97361849962,42.93,42.95,42.89,42.89,25512.9736
2009-08-06 13:45:00,42.9,42.9,42.86,42.88,18564.75952665292,42.9,42.9,42.86,42.88,18564.7595
2009-08-06 13:50:00,42.87,42.88,42.82,42.84,35392.465530344154,42.87,42.88,42.82,42.84,35392.4655
2009-08-06 13:55:00,42.82,42.89,42.82,42.89,25187.276082944307,42.82,42.89,42.82,42.89,25187.2761
2009-08-06 14:00:00,42.89,42.9,42.76,42.84,29421.344045163394,42.89,42.9,42.76,42.84,29421.344
2009-08-06 14:05:00,42.82,42.84,42.73,42.76,39517.96764737814,42.82,42.84,42.73,42.76,39517.9676
2009-08-06 14:10:00,42.75,42.9,42.73,42.79,34741.070459233524,42.75,42.9,42.73,42.79,34741.0705
2009-08-06 14:15:00,42.79,42.79,42.75,42.79,14547.82325480404,42.79,42.79,42.75,42.79,14547.8233
2009-08-06 14:20:00,42.79,42.95,42.77,42.95,57539.89794810553,42.79,42.95,42.77,42.95,57539.8979
2009-08-06 14:25:00,42.94,43.03,42.94,43.02,39843.66518293345,42.94,43.03,42.94,43.02,39843.6652
2009-08-06 14:30:00,43.01,43.02,42.99,43.02,36260.992291824994,43.01,43.02,42.99,43.02,36260.9923
2009-08-06 14:35:00,43.02,43.05,42.99,43.02,40929.3236347845,43.02,43.05,42.99,43.02,40929.3236
2009-08-06 14:40:00,43.03,43.03,42.94,42.95,18347.627836282707,43.03,43.03,42.94,42.95,18347.6278
2009-08-06 14:45:00,42.95,43.01,42.9,43.01,27032.895451091088,42.95,43.01,42.9,43.01,27032.8955
2009-08-06 14:50:00,43.01,43.05,42.98,43.05,37020.95320812073,43.01,43.05,42.98,43.05,37020.9532
2009-08-06 14:55:00,43.05,43.05,43.0,43.02,32569.75355553143,43.05,43.05,43.0,43.02,32569.7536
2009-08-06 15:00:00,43.03,43.09,43.02,43.07,43100.640538486594,43.03,43.09,43.02,43.07,43100.6405
2009-08-06 15:05:00,43.08,43.12,43.08,43.11,60796.87330365867,43.08,43.12,43.08,43.11,60796.8733
2009-08-06 15:10:00,43.11,43.11,42.99,43.0,44620.562371078064,43.11,43.11,42.99,43.0,44620.5624
2009-08-06 15:15:00,43.02,43.03,43.01,43.02,27467.158831831508,43.02,43.03,43.01,43.02,27467.1588
2009-08-06 15:20:00,43.01,43.03,42.97,42.98,71002.06275105852,43.01,43.03,42.97,42.98,71002.0628
2009-08-06 15:25:00,42.98,43.02,42.96,42.98,42557.81131256107,42.98,43.02,42.96,42.98,42557.8113
2009-08-06 15:30:00,42.99,43.02,42.96,42.99,51134.51308218435,42.99,43.02,42.96,42.99,51134.5131
2009-08-06 15:35:00,42.98,43.03,42.9,42.92,72304.85289327978,42.98,43.03,42.9,42.92,72304.8529
2009-08-06 15:40:00,42.92,42.94,42.87,42.9,79687.3303658669,42.92,42.94,42.87,42.9,79687.3304
2009-08-06 15:45:00,42.9,42.91,42.82,42.88,81207.25219845837,42.9,42.91,42.82,42.88,81207.2522
2009-08-06 15:50:00,42.88,42.93,42.84,42.86,103571.81630658996,42.88,42.93,42.84,42.86,103571.8163
2009-08-06 15:55:00,42.87,42.96,42.85,42.9,135490.17479101077,42.87,42.96,42.85,42.9,135490.1748
2009-08-07 09:30:00,43.12,43.72,43.05,43.57,61991.097600694826,43.12,43.72,43.05,43.57,61991.0976
2009-08-07 09:35:00,43.59,43.69,43.48,43.59,42557.81131256107,43.59,43.69,43.48,43.59,42557.8113
2009-08-07 09:40:00,43.58,43.6,43.22,43.39,33438.28031701227,43.58,43.6,43.22,43.39,33438.2803
2009-08-07 09:45:00,43.38,43.48,43.33,43.47,125393.55118879602,43.38,43.48,43.33,43.47,125393.5512
2009-08-07 09:50:00,43.48,43.53,43.32,43.35,18130.496145912497,43.48,43.53,43.32,43.35,18130.4961
2009-08-07 09:55:00,43.39,43.52,43.36,43.36,14439.257409618936,43.39,43.52,43.36,43.36,14439.2574
2009-08-07 10:00:00,43.39,43.46,43.29,43.39,17370.535229616762,43.39,43.46,43.29,43.39,17370.5352
2009-08-07 10:05:00,43.41,43.49,43.39,43.49,8902.399305178591,43.41,43.49,43.39,43.49,8902.3993
2009-08-07 10:10:00,43.49,43.57,43.38,43.38,13570.730648138097,43.49,43.57,43.38,43.38,13570.7306
2009-08-07 10:15:00,43.39,43.43,43.36,43.37,9010.965150363696,43.39,43.43,43.36,43.37,9010.9652
2009-08-07 10:20:00,43.38,43.39,43.29,43.32,14330.69156443383,43.38,43.39,43.29,43.32,14330.6916
2009-08-07 10:25:00,43.3,43.39,43.29,43.34,11399.413744436,43.3,43.39,43.29,43.34,11399.4137
2009-08-07 10:30:00,43.35,43.42,43.33,43.42,10422.321137770055,43.35,43.42,43.33,43.42,10422.3211
2009-08-07 10:35:00,43.41,43.61,43.41,43.59,18564.75952665292,43.41,43.61,43.41,43.59,18564.7595
2009-08-07 10:40:00,43.6,43.64,43.55,43.59,10096.623602214744,43.6,43.64,43.55,43.59,10096.6236
2009-08-07 10:45:00,43.59,43.69,43.58,43.6,15959.1792422104,43.59,43.69,43.58,43.6,15959.1792
2009-08-07 10:50:00,43.61,43.62,43.5,43.51,15090.652480729565,43.61,43.62,43.5,43.51,15090.6525
2009-08-07 10:55:00,43.49,43.64,43.44,43.6,13787.862338508306,43.49,43.64,43.44,43.6,13787.8623
2009-08-07 11:00:00,43.6,43.65,43.54,43.65,12593.638041472152,43.6,43.65,43.54,43.65,12593.638
2009-08-07 11:05:00,43.65,43.69,43.58,43.58,7599.609162957334,43.65,43.69,43.58,43.58,7599.6092
2009-08-07 11:10:00,43.58,43.59,43.53,43.54,10096.623602214744,43.58,43.59,43.53,43.54,10096.6236
2009-08-07 11:15:00,43.52,43.62,43.5,43.6,12702.203886657258,43.52,43.62,43.5,43.6,12702.2039
2009-08-07 11:20:00,43.62,43.7,43.6,43.68,15633.481706655088,43.62,43.7,43.6,43.68,15633.4817
2009-08-07 11:25:00,43.72,43.74,43.69,43.73,6405.384865921182,43.72,43.74,43.69,43.73,6405.3849
2009-08-07 11:30:00,43.72,43.77,43.7,43.75,13787.862338508306,43.72,43.77,43.7,43.75,13787.8623
2009-08-07 11:35:00,43.74,43.86,43.73,43.82,18456.19368146781,43.74,43.86,43.73,43.82,18456.1937
2009-08-07 11:40:00,43.82,43.84,43.71,43.72,5211.160568885029,43.82,43.84,43.71,43.72,5211.1606
2009-08-07 11:45:00,43.7,43.81,43.69,43.81,15633.481706655088,43.7,43.81,43.69,43.81,15633.4817
2009-08-07 11:50:00,43.81,43.85,43.8,43.84,12702.203886657258,43.81,43.85,43.8,43.84,12702.2039
2009-08-07 11:55:00,43.82,43.85,43.72,43.72,47768.9718814461,43.82,43.85,43.72,43.72,47768.9719
2009-08-07 12:00:00,43.74,43.74,43.68,43.74,5971.121485180763,43.74,43.74,43.68,43.74,5971.1215
2009-08-07 12:05:00,43.72,43.73,43.7,43.72,5319.726414070134,43.72,43.73,43.7,43.72,5319.7264
2009-08-07 12:10:00,43.72,43.73,43.64,43.65,7599.609162957334,43.72,43.73,43.64,43.65,7599.6092
2009-08-07 12:15:00,43.67,43.67,43.61,43.66,5536.858104440344,43.67,43.67,43.61,43.66,5536.8581
2009-08-07 12:20:00,43.67,43.72,43.65,43.7,8902.399305178591,43.67,43.72,43.65,43.7,8902.3993
2009-08-07 12:25:00,43.71,43.76,43.71,43.73,3039.8436651829334,43.71,43.76,43.71,43.73,3039.8437
2009-08-07 12:30:00,43.74,43.81,43.74,43.79,7816.740853327544,43.74,43.81,43.74,43.79,7816.7409
2009-08-07 12:35:00,43.79,43.84,43.78,43.82,3908.370426663772,43.79,43.84,43.78,43.82,3908.3704
2009-08-07 12:40:00,43.82,43.84,43.81,43.82,2605.5802844425143,43.82,43.84,43.81,43.82,2605.5803
2009-08-07 12:45:00,43.83,43.87,43.83,43.84,7708.175008142439,43.83,43.87,43.83,43.84,7708.175
2009-08-07 12:50:00,43.85,43.88,43.8,43.88,5753.989794810553,43.85,43.88,43.8,43.88,5753.9898
2009-08-07 12:55:00,43.86,43.87,43.79,43.84,6405.384865921182,43.86,43.87,43.79,43.84,6405.3849
2009-08-07 13:00:00,43.84,43.93,43.83,43.87,11507.979589621104,43.84,43.93,43.83,43.87,11507.9796
2009-08-07 13:05:00,43.86,43.86,43.75,43.75,7599.609162957334,43.86,43.86,43.75,43.75,7599.6092
2009-08-07 13:10:00,43.76,43.8,43.7,43.7,18564.75952665292,43.76,43.8,43.7,43.7,18564.7595
2009-08-07 13:15:00,43.7,43.73,43.68,43.68,12593.638041472152,43.7,43.73,43.68,43.68,12593.638
2009-08-07 13:20:00,43.69,43.69,43.62,43.65,15850.613397025296,43.69,43.69,43.62,43.65,15850.6134
2009-08-07 13:25:00,43.64,43.83,43.64,43.81,14330.69156443383,43.64,43.83,43.64,43.81,14330.6916
2009-08-07 13:30:00,43.82,43.88,43.8,43.87,9662.360221474324,43.82,43.88,43.8,43.87,9662.3602
2009-08-07 13:35:00,43.88,43.95,43.87,43.95,14113.55987406362,43.88,43.95,43.87,43.95,14113.5599
2009-08-07 13:40:00,43.95,43.97,43.92,43.96,20736.07643035501,43.95,43.97,43.92,43.96,20736.0764
2009-08-07 13:45:00,43.96,43.98,43.93,43.93,8576.701769623276,43.96,43.98,43.93,43.93,8576.7018
2009-08-07 13:50:00,43.95,43.95,43.85,43.85,11507.979589621104,43.95,43.95,43.85,43.85,11507.9796
2009-08-07 13:55:00,43.86,43.88,43.8,43.83,8359.570079253068,43.86,43.88,43.8,43.83,8359.5701
2009-08-07 14:00:00,43.84,43.87,43.84,43.87,6948.214091846705,43.84,43.87,43.84,43.87,6948.2141
2009-08-07 14:05:00,43.87,43.89,43.84,43.86,7382.477472587125,43.87,43.89,43.84,43.86,7382.4775
2009-08-07 14:10:00,43.86,43.88,43.78,43.82,14439.257409618936,43.86,43.88,43.78,43.82,14439.2574
2009-08-07 14:15:00,43.82,43.82,43.76,43.77,18456.19368146781,43.82,43.82,43.76,43.77,18456.1937
2009-08-07 14:20:00,43.78,43.8,43.72,43.76,12267.940505916838,43.78,43.8,43.72,43.76,12267.9405
2009-08-07 14:25:00,43.75,43.77,43.68,43.73,9879.491911844534,43.75,43.77,43.68,43.73,9879.4919
2009-08-07 14:30:00,43.73,43.75,43.65,43.67,13136.467267397677,43.73,43.75,43.65,43.67,13136.4673
2009-08-07 14:35:00,43.67,43.71,43.66,43.69,11833.67712517642,43.67,43.71,43.66,43.69,11833.6771
2009-08-07 14:40:00,43.7,43.72,43.68,43.71,10530.886982955162,43.7,43.72,43.68,43.71,10530.887
2009-08-07 14:45:00,43.71,43.78,43.71,43.77,5645.423949625448,43.71,43.78,43.71,43.77,5645.4239
2009-08-07 14:50:00,43.76,43.78,43.75,43.77,6948.214091846705,43.76,43.78,43.75,43.77,6948.2141
2009-08-07 14:55:00,43.76,43.76,43.72,43.72,9336.662685919013,43.76,43.76,43.72,43.72,9336.6627
2009-08-07 15:00:00,43.72,43.72,43.59,43.6,33329.71447182717,43.72,43.72,43.59,43.6,33329.7145
2009-08-07 15:05:00,43.59,43.64,43.59,43.61,19867.549668874173,43.59,43.64,43.59,43.61,19867.5497
2009-08-07 15:10:00,43.6,43.66,43.6,43.6,20193.24720442949,43.6,43.66,43.6,43.6,20193.2472
2009-08-07 15:15:00,43.6,43.67,43.57,43.64,17044.837694061447,43.6,43.67,43.57,43.64,17044.8377
2009-08-07 15:20:00,43.64,43.64,43.55,43.6,21713.169037020954,43.64,43.64,43.55,43.6,21713.169
2009-08-07 15:25:00,43.59,43.61,43.52,43.59,25295.84192812941,43.59,43.61,43.52,43.59,25295.8419
2009-08-07 15:30:00,43.59,43.59,43.49,43.49,56019.97611551406,43.59,43.59,43.49,43.49,56019.9761
2009-08-07 15:35:00,43.49,43.53,43.45,43.52,53197.264140701336,43.49,43.53,43.45,43.52,53197.2641
2009-08-07 15:40:00,43.52,43.56,43.52,43.52,32678.319400716537,43.52,43.56,43.52,43.52,32678.3194
2009-08-07 15:45:00,43.52,43.53,43.45,43.49,39952.23102811856,43.52,43.53,43.45,43.49,39952.231
2009-08-07 15:50:00,43.5,43.66,43.49,43.64,55802.84442514385,43.5,43.66,43.49,43.64,55802.8444
2009-08-07 15:55:00,43.64,43.65,43.47,43.55,138421.45261100857,43.64,43.65,43.47,43.55,138421.4526
2009-08-10 09:30:00,43.56,43.71,43.33,43.59,63185.32189773097,43.56,43.71,43.33,43.59,63185.3219
2009-08-10 09:35:00,43.62,43.85,43.62,43.83,38215.17750515688,43.62,43.85,43.62,43.83,38215.1775
2009-08-10 09:40:00,43.83,43.84,43.72,43.77,34741.070459233524,43.83,43.84,43.72,43.77,34741.0705
2009-08-10 09:45:00,43.76,43.85,43.76,43.81,31484.09510368038,43.76,43.85,43.76,43.81,31484.0951
2009-08-10 09:50:00,43.83,44.0,43.8,43.96,38432.30919552709,43.83,44.0,43.8,43.96,38432.3092
2009-08-10 09:55:00,43.98,44.11,43.97,44.03,41037.889479969606,43.98,44.11,43.97,44.03,41037.8895
2009-08-10 10:00:00,44.03,44.04,43.84,43.85,31918.3584844208,44.03,44.04,43.84,43.85,31918.3585
2009-08-10 10:05:00,43.88,43.91,43.86,43.88,18456.19368146781,43.88,43.91,43.86,43.88,18456.1937
2009-08-10 10:10:00,43.89,43.92,43.83,43.84,17261.969384431657,43.89,43.92,43.83,43.84,17261.9694
2009-08-10 10:15:00,43.84,43.89,43.84,43.84,21496.037346650744,43.84,43.89,43.84,43.84,21496.0373
2009-08-10 10:20:00,43.84,43.89,43.84,43.88,27684.29052220172,43.84,43.89,43.84,43.88,27684.2905
2009-08-10 10:25:00,43.89,43.95,43.88,43.95,17479.101074801867,43.89,43.95,43.88,43.95,17479.1011
2009-08-10 10:30:00,43.95,43.99,43.93,43.93,82292.91065030942,43.95,43.99,43.93,43.93,82292.9107
2009-08-10 10:35:00,43.94,44.0,43.93,43.96,35935.29475626968,43.94,44.0,43.93,43.96,35935.2948
2009-08-10 10:40:00,43.95,43.96,43.9,43.95,54174.35674736728,43.95,43.96,43.9,43.95,54174.3567
2009-08-10 10:45:00,43.94,43.94,43.92,43.93,12050.80881554663,43.94,43.94,43.92,43.93,12050.8088
2009-08-10 10:50:00,43.92,43.99,43.92,43.98,28552.817283682554,43.92,43.99,43.92,43.98,28552.8173
2009-08-10 10:55:00,43.98,43.99,43.98,43.98,31049.831722939965,43.98,43.99,43.98,43.98,31049.8317
2009-08-10 11:00:00,43.98,44.0,43.98,44.0,15416.350016284878,43.98,44.0,43.98,44.0,15416.35
2009-08-10 11:05:00,44.0,44.01,43.98,43.98,14873.520790359353,44.0,44.01,43.98,43.98,14873.5208
2009-08-10 11:10:00,43.98,44.06,43.98,43.99,27032.895451091088,43.98,44.06,43.98,43.99,27032.8955
2009-08-10 11:15:00,43.98,44.03,43.94,43.97,10205.189447399847,43.98,44.03,43.94,43.97,10205.1894
2009-08-10 11:20:00,43.96,44.01,43.95,44.01,3365.541200738248,43.96,44.01,43.95,44.01,3365.5412
2009-08-10 11:25:00,44.02,44.02,43.91,43.93,12159.374660731732,44.02,44.02,43.91,43.93,12159.3747
2009-08-10 11:30:00,43.92,43.93,43.92,43.93,5319.726414070134,43.92,43.93,43.92,43.93,5319.7264
2009-08-10 11:35:00,43.93,43.97,43.91,43.97,9445.228531104114,43.93,43.97,43.91,43.97,9445.2285
2009-08-10 11:40:00,43.97,43.99,43.95,43.98,13896.42818369341,43.97,43.99,43.95,43.98,13896.4282
2009-08-10 11:45:00,43.98,43.98,43.95,43.95,7491.043317772229,43.98,43.98,43.95,43.95,7491.0433
2009-08-10 11:50:00,43.95,43.96,43.95,43.96,6296.819020736077,43.95,43.96,43.95,43.96,6296.819
2009-08-10 11:55:00,43.95,43.96,43.94,43.95,20736.07643035501,43.95,43.96,43.94,43.95,20736.0764
2009-08-10 12:00:00,43.95,43.95,43.94,43.95,5536.858104440344,43.95,43.95,43.94,43.95,5536.8581
2009-08-10 12:05:00,43.95,43.96,43.94,43.94,11725.111279991315,43.95,43.96,43.94,43.94,11725.1113
2009-08-10 12:10:00,43.94,43.95,43.93,43.93,7491.043317772229,43.94,43.95,43.93,43.93,7491.0433
2009-08-10 12:15:00,43.93,43.94,43.93,43.94,13245.033112582782,43.93,43.94,43.93,43.94,13245.0331
2009-08-10 12:20:00,43.94,43.95,43.92,43.93,32352.62186516122,43.94,43.95,43.92,43.93,32352.6219
2009-08-10 12:25:00,43.92,43.99,43.91,43.93,41580.71870589512,43.92,43.99,43.91,43.93,41580.7187
2009-08-10 12:30:00,43.92,43.94,43.91,43.93,33221.14862664206,43.92,43.94,43.91,43.93,33221.1486
2009-08-10 12:35:00,43.93,43.95,43.9,43.95,50917.38139181414,43.93,43.95,43.9,43.95,50917.3814
2009-08-10 12:40:00,43.94,43.98,43.91,43.91,26381.50037998045,43.94,43.98,43.91,43.91,26381.5004
2009-08-10 12:45:00,43.9,43.9,43.84,43.86,20193.24720442949,43.9,43.9,43.84,43.86,20193.2472
2009-08-10 12:50:00,43.86,43.94,43.85,43.9,16067.745087395506,43.86,43.94,43.85,43.9,16067.7451
2009-08-10 12:55:00,43.89,43.91,43.89,43.91,8033.872543697753,43.89,43.91,43.89,43.91,8033.8725
2009-08-10 13:00:00,43.91,43.93,43.89,43.92,11182.282054065792,43.91,43.93,43.89,43.92,11182.2821
2009-08-10 13:05:00,43.93,43.95,43.83,43.83,21387.47150146564,43.93,43.95,43.83,43.83,21387.4715
2009-08-10 13:10:00,43.84,43.93,43.84,43.9,8902.399305178591,43.84,43.93,43.84,43.9,8902.3993
2009-08-10 13:15:00,43.9,43.99,43.89,43.94,29855.60742590381,43.9,43.99,43.89,43.94,29855.6074
2009-08-10 13:20:00,43.93,43.98,43.91,43.98,9770.92606665943,43.93,43.98,43.91,43.98,9770.9261
2009-08-10 13:25:00,43.99,43.99,43.92,43.95,16393.44262295082,43.99,43.99,43.92,43.95,16393.4426
2009-08-10 13:30:00,43.96,43.97,43.9,43.92,9662.360221474324,43.96,43.97,43.9,43.92,9662.3602
2009-08-10 13:35:00,43.93,43.96,43.91,43.94,7708.175008142439,43.93,43.96,43.91,43.94,7708.175
2009-08-10 13:40:00,43.95,44.03,43.95,44.02,2822.711974812724,43.95,44.03,43.95,44.02,2822.712
2009-08-10 13:45:00,44.02,44.08,44.02,44.07,17153.403539246552,44.02,44.08,44.02,44.07,17153.4035
2009-08-10 13:50:00,44.07,44.13,44.07,44.09,20193.24720442949,44.07,44.13,44.07,44.09,20193.2472
2009-08-10 13:55:00,44.11,44.13,44.1,44.12,5102.5947236999245,44.11,44.13,44.1,44.12,5102.5947
2009-08-10 14:00:00,44.12,44.13,43.98,44.0,10856.584518510475,44.12,44.13,43.98,44.0,10856.5845
2009-08-10 14:05:00,43.98,44.03,43.97,44.02,10096.623602214744,43.98,44.03,43.97,44.02,10096.6236
2009-08-10 14:10:00,44.03,44.04,43.96,43.99,16176.31093258061,44.03,44.04,43.96,43.99,16176.3109
2009-08-10 14:15:00,43.99,43.99,43.93,43.95,18999.022907393333,43.99,43.99,43.93,43.95,18999.0229
2009-08-10 14:20:00,43.95,44.02,43.95,44.01,15850.613397025296,43.95,44.02,43.95,44.01,15850.6134
2009-08-10 14:25:00,44.02,44.06,44.0,44.05,6405.384865921182,44.02,44.06,44.0,44.05,6405.3849
2009-08-10 14:30:00,44.04,44.06,43.99,44.02,16176.31093258061,44.04,44.06,43.99,44.02,16176.3109
2009-08-10 14:35:00,44.02,44.04,44.0,44.0,11182.282054065792,44.02,44.04,44.0,44.0,11182.2821
2009-08-10 14:40:00,44.01,44.06,44.0,44.02,9228.096840733906,44.01,44.06,44.0,44.02,9228.0968
2009-08-10 14:45:00,44.04,44.04,43.97,43.97,9988.05775702964,44.04,44.04,43.97,43.97,9988.0578
2009-08-10 14:50:00,43.95,43.96,43.93,43.95,13679.296493323202,43.95,43.96,43.93,43.95,13679.2965
2009-08-10 14:55:00,43.95,44.01,43.95,43.97,25947.23699924004,43.95,44.01,43.95,43.97,25947.237
2009-08-10 15:00:00,43.97,44.05,43.97,44.01,40169.36271848877,43.97,44.05,43.97,44.01,40169.3627
2009-08-10 15:05:00,44.01,44.07,44.01,44.06,25078.7102377592,44.01,44.07,44.01,44.06,25078.7102
2009-08-10 15:10:00,44.05,44.06,44.0,44.05,22255.99826294648,44.05,44.06,44.0,44.05,22255.9983
2009-08-10 15:15:00,44.06,44.08,43.97,43.99,27684.29052220172,44.06,44.08,43.97,43.99,27684.2905
2009-08-10 15:20:00,43.99,44.11,43.95,44.08,33872.54369775269,43.99,44.11,43.95,44.08,33872.5437
2009-08-10 15:25:00,44.09,44.11,44.06,44.07,40386.49440885898,44.09,44.11,44.06,44.07,40386.4944
2009-08-10 15:30:00,44.07,44.09,44.06,44.09,42992.07469330149,44.07,44.09,44.06,44.09,42992.0747
2009-08-10 15:35:00,44.09,44.21,44.07,44.21,33112.58278145696,44.09,44.21,44.07,44.21,33112.5828
2009-08-10 15:40:00,44.2,44.2,44.11,44.18,24970.144392574097,44.2,44.2,44.11,44.18,24970.1444
2009-08-10 15:45:00,44.18,44.21,44.16,44.2,27358.592986646403,44.18,44.21,44.16,44.2,27358.593
2009-08-10 15:50:00,44.2,44.2,44.06,44.16,67853.65324069049,44.2,44.2,44.06,44.16,67853.6532
2009-08-10 15:55:00,44.16,44.2,44.1,44.17,116708.28357398765,44.16,44.2,44.1,44.17,116708.2836
2009-08-11 09:30:00,43.84,44.15,43.74,44.1,45923.35251329932,43.84,44.15,43.74,44.1,45923.3525
2009-08-11 09:35:00,44.1,44.3,44.09,44.16,31484.09510368038,44.1,44.3,44.09,44.16,31484.0951
2009-08-11 09:40:00,44.14,44.29,44.07,44.1,45054.82575181848,44.14,44.29,44.07,44.1,45054.8258
2009-08-11 09:45:00,44.09,44.09,43.85,43.91,32678.319400716537,44.09,44.09,43.85,43.91,32678.3194
2009-08-11 09:50:00,43.92,43.92,43.77,43.84,38323.74335034198,43.92,43.92,43.77,43.84,38323.7434
2009-08-11 09:55:00,43.83,43.98,43.83,43.94,29312.77819997829,43.83,43.98,43.83,43.94,29312.7782
2009-08-11 10:00:00,43.94,43.96,43.83,43.88,36803.82151775052,43.94,43.96,43.83,43.88,36803.8215
2009-08-11 10:05:00,43.89,43.89,43.8,43.87,22690.261643686896,43.89,43.89,43.8,43.87,22690.2616
2009-08-11 10:10:00,43.86,44.0,43.86,43.97,15742.04755184019,43.86,44.0,43.86,43.97,15742.0476
2009-08-11 10:15:00,43.97,44.0,43.93,43.94,10856.584518510475,43.97,44.0,43.93,43.94,10856.5845
2009-08-11 10:20:00,43.93,43.98,43.9,43.98,15742.04755184019,43.93,43.98,43.9,43.98,15742.0476
2009-08-11 10:25:00,43.97,43.97,43.91,43.93,15199.218325914668,43.97,43.97,43.91,43.93,15199.2183
2009-08-11 10:30:00,43.92,43.96,43.9,43.95,30289.87080664423,43.92,43.96,43.9,43.95,30289.8708
2009-08-11 10:35:00,43.95,43.98,43.94,43.95,33438.28031701227,43.95,43.98,43.94,43.95,33438.2803
2009-08-11 10:40:00,43.94,43.95,43.94,43.95,13027.901422212572,43.94,43.95,43.94,43.95,13027.9014
2009-08-11 10:45:00,43.94,43.95,43.93,43.94,12593.638041472152,43.94,43.95,43.93,43.94,12593.638
2009-08-11 10:50:00,43.94,43.97,43.94,43.94,15959.1792422104,43.94,43.97,43.94,43.94,15959.1792
2009-08-11 10:55:00,43.94,43.95,43.94,43.94,9770.92606665943,43.94,43.95,43.94,43.94,9770.9261
2009-08-11 11:00:00,43.94,43.97,43.94,43.94,23884.48594072305,43.94,43.97,43.94,43.94,23884.4859
2009-08-11 11:05:00,43.94,43.95,43.94,43.94,11616.54543480621,43.94,43.95,43.94,43.94,11616.5454
2009-08-11 11:10:00,43.94,44.0,43.94,43.98,28444.25143849745,43.94,44.0,43.94,43.98,28444.2514
2009-08-11 11:15:00,43.98,43.99,43.94,43.95,22581.69579850179,43.98,43.99,43.94,43.95,22581.6958
2009-08-11 11:20:00,43.95,43.97,43.94,43.94,9228.096840733906,43.95,43.97,43.94,43.94,9228.0968
2009-08-11 11:25:00,43.95,43.95,43.94,43.95,18890.45706220823,43.95,43.95,43.94,43.95,18890.4571
2009-08-11 11:30:00,43.94,43.95,43.94,43.94,13896.42818369341,43.94,43.95,43.94,43.94,13896.4282
2009-08-11 11:35:00,43.94,43.95,43.94,43.94,6405.384865921182,43.94,43.95,43.94,43.94,6405.3849
2009-08-11 11:40:00,43.94,44.08,43.94,44.07,44403.430680707854,43.94,44.08,43.94,44.07,44403.4307
2009-08-11 11:45:00,44.08,44.09,43.95,43.98,18021.930300727392,44.08,44.09,43.95,43.98,18021.9303
2009-08-11 11:50:00,43.96,43.98,43.94,43.96,12593.638041472152,43.96,43.98,43.94,43.96,12593.638
2009-08-11 11:55:00,43.95,43.97,43.94,43.95,16936.271848876346,43.95,43.97,43.94,43.95,16936.2718
2009-08-11 12:00:00,43.94,43.95,43.94,43.95,15959.1792422104,43.94,43.95,43.94,43.95,15959.1792
2009-08-11 12:05:00,43.95,44.04,43.94,43.96,22473.12995331669,43.95,44.04,43.94,43.96,22473.13
2009-08-11 12:10:00,43.96,44.02,43.95,43.97,10856.584518510475,43.96,44.02,43.95,43.97,10856.5845
2009-08-11 12:15:00,43.97,43.97,43.94,43.95,7816.740853327544,43.97,43.97,43.94,43.95,7816.7409
2009-08-11 12:20:00,43.94,43.95,43.84,43.87,27467.158831831508,43.94,43.95,43.84,43.87,27467.1588
2009-08-11 12:25:00,43.87,43.91,43.86,43.9,20844.642275540114,43.87,43.91,43.86,43.9,20844.6423
2009-08-11 12:30:00,43.91,43.98,43.91,43.96,15090.652480729565,43.91,43.98,43.91,43.96,15090.6525
2009-08-11 12:35:00,43.96,43.96,43.95,43.95,6405.384865921182,43.96,43.96,43.95,43.95,6405.3849
2009-08-11 12:40:00,43.94,43.95,43.84,43.85,5971.121485180763,43.94,43.95,43.84,43.85,5971.1215
2009-08-11 12:45:00,43.85,43.89,43.83,43.89,17044.837694061447,43.85,43.89,43.83,43.89,17044.8377
2009-08-11 12:50:00,43.88,43.9,43.88,43.9,7491.043317772229,43.88,43.9,43.88,43.9,7491.0433
2009-08-11 12:55:00,43.91,43.91,43.89,43.89,4342.633807404191,43.91,43.91,43.89,43.89,4342.6338
2009-08-11 13:00:00,43.89,43.91,43.89,43.89,13787.862338508306,43.89,43.91,43.89,43.89,13787.8623
2009-08-11 13:05:00,43.89,43.9,43.88,43.89,55477.14688958854,43.89,43.9,43.88,43.89,55477.1469
2009-08-11 13:10:00,43.89,43.9,43.89,43.89,6731.082401476496,43.89,43.9,43.89,43.89,6731.0824
2009-08-11 13:15:00,43.89,43.91,43.89,43.9,8576.701769623276,43.89,43.91,43.89,43.9,8576.7018
2009-08-11 13:20:00,43.9,43.9,43.83,43.84,5753.989794810553,43.9,43.9,43.83,43.84,5753.9898
2009-08-11 13:25:00,43.83,43.84,43.77,43.77,10965.150363695582,43.83,43.84,43.77,43.77,10965.1504
2009-08-11 13:30:00,43.77,43.82,43.77,43.8,7491.043317772229,43.77,43.82,43.77,43.8,7491.0433
2009-08-11 13:35:00,43.84,43.84,43.77,43.8,7165.345782216915,43.84,43.84,43.77,43.8,7165.3458
2009-08-11 13:40:00,43.77,43.79,43.75,43.79,4994.02887851482,43.77,43.79,43.75,43.79,4994.0289
2009-08-11 13:45:00,43.79,43.84,43.78,43.84,17804.798610357182,43.79,43.84,43.78,43.84,17804.7986
2009-08-11 13:50:00,43.85,43.87,43.84,43.85,6296.819020736077,43.85,43.87,43.84,43.85,6296.819
2009-08-11 13:55:00,43.86,43.86,43.84,43.84,5102.5947236999245,43.86,43.86,43.84,43.84,5102.5947
2009-08-11 14:00:00,43.85,43.9,43.84,43.88,14222.125719248725,43.85,43.9,43.84,43.88,14222.1257
2009-08-11 14:05:00,43.88,43.97,43.88,43.94,44946.25990663337,43.88,43.97,43.88,43.94,44946.2599
2009-08-11 14:10:00,43.95,43.97,43.94,43.95,14330.69156443383,43.95,43.97,43.94,43.95,14330.6916
2009-08-11 14:15:00,43.95,43.98,43.94,43.98,12267.940505916838,43.95,43.98,43.94,43.98,12267.9405
2009-08-11 14:20:00,43.97,44.01,43.95,43.95,9445.228531104114,43.97,44.01,43.95,43.95,9445.2285
2009-08-11 14:25:00,43.95,43.96,43.88,43.94,9445.228531104114,43.95,43.96,43.88,43.94,9445.2285
2009-08-11 14:30:00,43.92,43.93,43.89,43.89,5753.989794810553,43.92,43.93,43.89,43.89,5753.9898
2009-08-11 14:35:00,43.88,43.95,43.88,43.94,87721.20290956466,43.88,43.95,43.88,43.94,87721.2029
2009-08-11 14:40:00,43.95,43.95,43.94,43.94,3799.804581478667,43.95,43.95,43.94,43.94,3799.8046
2009-08-11 14:45:00,43.94,43.95,43.93,43.94,19107.58875257844,43.94,43.95,43.93,43.94,19107.5888
2009-08-11 14:50:00,43.94,44.01,43.94,43.97,22581.69579850179,43.94,44.01,43.94,43.97,22581.6958
2009-08-11 14:55:00,43.96,44.0,43.94,43.98,13136.467267397677,43.96,44.0,43.94,43.98,13136.4673
2009-08-11 15:00:00,43.99,44.1,43.95,44.09,54065.790902182176,43.99,44.1,43.95,44.09,54065.7909
2009-08-11 15:05:00,44.09,44.1,44.05,44.07,21496.037346650744,44.09,44.1,44.05,44.07,21496.0373
2009-08-11 15:10:00,44.07,44.1,44.06,44.07,22038.86657257627,44.07,44.1,44.06,44.07,22038.8666
2009-08-11 15:15:00,44.07,44.1,44.06,44.07,15742.04755184019,44.07,44.1,44.06,44.07,15742.0476
2009-08-11 15:20:00,44.08,44.14,44.07,44.12,14547.82325480404,44.08,44.14,44.07,44.12,14547.8233
2009-08-11 15:25:00,44.11,44.15,44.1,44.13,12593.638041472152,44.11,44.15,44.1,44.13,12593.638
2009-08-11 15:30:00,44.16,44.17,44.11,44.14,39409.40180219303,44.16,44.17,44.11,44.14,39409.4018
2009-08-11 15:35:00,44.14,44.19,44.12,44.13,22255.99826294648,44.14,44.19,44.12,44.13,22255.9983
2009-08-11 15:40:00,44.13,44.2,44.1,44.14,40277.92856367387,44.13,44.2,44.1,44.14,40277.9286
2009-08-11 15:45:00,44.14,44.15,44.07,44.09,18021.930300727392,44.14,44.15,44.07,44.09,18021.9303
2009-08-11 15:50:00,44.07,44.07,43.97,44.02,39735.09933774835,44.07,44.07,43.97,44.02,39735.0993
2009-08-11 15:55:00,44.02,44.09,43.99,44.0,142655.52057322767,44.02,44.09,43.99,44.0,142655.5206
2009-08-12 09:30:00,44.33,44.35,43.94,44.19,35718.16306589947,44.33,44.35,43.94,44.19,35718.1631
2009-08-12 09:35:00,44.08,44.14,43.76,44.09,23558.788405167736,44.08,44.14,43.76,44.09,23558.7884
2009-08-12 09:40:00,44.07,44.26,43.98,44.24,21170.33981109543,44.07,44.26,43.98,44.24,21170.3398
2009-08-12 09:45:00,44.32,44.59,44.3,44.55,49506.025404407774,44.32,44.59,44.3,44.55,49506.0254
2009-08-12 09:50:00,44.54,44.91,44.5,44.86,70676.3652155032,44.54,44.91,44.5,44.86,70676.3652
2009-08-12 09:55:00,44.86,45.01,44.83,45.0,100097.7092606666,44.86,45.01,44.83,45.0,100097.7093
2009-08-12 10:00:00,45.0,45.12,44.99,45.0,49506.025404407774,45.0,45.12,44.99,45.0,49506.0254
2009-08-12 10:05:00,44.99,45.06,44.92,44.93,36586.68982738031,44.99,45.06,44.92,44.93,36586.6898
2009-08-12 10:10:00,44.93,45.0,44.91,45.0,35283.89968515905,44.93,45.0,44.91,45.0,35283.8997
2009-08-12 10:15:00,45.0,45.0,44.86,44.89,47768.9718814461,45.0,45.0,44.86,44.89,47768.9719
2009-08-12 10:20:00,44.89,45.13,44.89,45.13,33112.58278145696,44.89,45.13,44.89,45.13,33112.5828
2009-08-12 10:25:00,45.12,45.13,45.01,45.13,34741.070459233524,45.12,45.13,45.01,45.13,34741.0705
2009-08-12 10:30:00,45.12,45.28,45.1,45.24,44837.69406144827,45.12,45.28,45.1,45.24,44837.6941
2009-08-12 10:35:00,45.24,45.25,45.11,45.11,30724.13418738465,45.24,45.25,45.11,45.11,30724.1342
2009-08-12 10:40:00,45.11,45.23,45.04,45.23,15090.652480729565,45.11,45.23,45.04,45.23,15090.6525
2009-08-12 10:45:00,45.21,45.23,45.17,45.2,17913.364455542287,45.21,45.23,45.17,45.2,17913.3645
2009-08-12 10:50:00,45.2,45.2,45.04,45.04,26924.329605905983,45.2,45.2,45.04,45.04,26924.3296
2009-08-12 10:55:00,45.03,45.05,44.93,45.01,78384.54022364564,45.03,45.05,44.93,45.01,78384.5402
2009-08-12 11:00:00,45.0,45.03,44.97,45.03,14982.086635544458,45.0,45.03,44.97,45.03,14982.0866
2009-08-12 11:05:00,45.03,45.12,44.96,45.12,14547.82325480404,45.03,45.12,44.96,45.12,14547.8233
2009-08-12 11:10:00,45.09,45.12,45.02,45.06,21278.90565628053,45.09,45.12,45.02,45.06,21278.9057
2009-08-12 11:15:00,45.07,45.09,44.97,44.97,10748.018673325372,45.07,45.09,44.97,44.97,10748.0187
2009-08-12 11:20:00,45.0,45.0,44.92,44.94,14113.55987406362,45.0,45.0,44.92,44.94,14113.5599
2009-08-12 11:25:00,44.94,44.98,44.91,44.96,10422.321137770055,44.94,44.98,44.91,44.96,10422.3211
2009-08-12 11:30:00,44.98,45.08,44.97,45.03,30289.87080664423,44.98,45.08,44.97,45.03,30289.8708
2009-08-12 11:35:00,45.04,45.13,45.03,45.11,55911.41027032895,45.04,45.13,45.03,45.11,55911.4103
2009-08-12 11:40:00,45.12,45.13,45.08,45.13,30724.13418738465,45.12,45.13,45.08,45.13,30724.1342
2009-08-12 11:45:00,45.13,45.17,45.12,45.13,94235.15362067094,45.13,45.17,45.12,45.13,94235.1536
2009-08-12 11:50:00,45.13,45.13,45.08,45.1,24970.144392574097,45.13,45.13,45.08,45.1,24970.1444
2009-08-12 11:55:00,45.1,45.16,45.1,45.13,18999.022907393333,45.1,45.16,45.1,45.13,18999.0229
2009-08-12 12:00:00,45.12,45.14,45.06,45.06,11833.67712517642,45.12,45.14,45.06,45.06,11833.6771
2009-08-12 12:05:00,45.06,45.06,45.0,45.04,7925.306698512648,45.06,45.06,45.0,45.04,7925.3067
2009-08-12 12:10:00,45.05,45.13,45.04,45.12,25621.539463684727,45.05,45.13,45.04,45.12,25621.5395
2009-08-12 12:15:00,45.13,45.15,45.12,45.13,48528.93279774183,45.13,45.15,45.12,45.13,48528.9328
2009-08-12 12:20:00,45.14,45.16,45.13,45.14,16067.745087395506,45.14,45.16,45.13,45.14,16067.7451
2009-08-12 12:25:00,45.15,45.3,45.13,45.27,89675.38812289653,45.15,45.3,45.13,45.27,89675.3881
2009-08-12 12:30:00,45.25,45.28,45.17,45.17,25730.10530886983,45.25,45.28,45.17,45.17,25730.1053
2009-08-12 12:35:00,45.18,45.22,45.15,45.21,22907.393334057106,45.18,45.22,45.15,45.21,22907.3933
2009-08-12 12:40:00,45.21,45.22,45.12,45.13,8033.872543697753,45.21,45.22,45.12,45.13,8033.8725
2009-08-12 12:45:00,45.13,45.18,45.12,45.13,7599.609162957334,45.13,45.18,45.12,45.13,7599.6092
2009-08-12 12:50:00,45.12,45.24,45.12,45.19,14656.389099989145,45.12,45.24,45.12,45.19,14656.3891
2009-08-12 12:55:00,45.18,45.27,45.17,45.25,8793.833459993486,45.18,45.27,45.17,45.25,8793.8335
2009-08-12 13:00:00,45.24,45.24,45.18,45.19,9988.05775702964,45.24,45.24,45.18,45.19,9988.0578
2009-08-12 13:05:00,45.18,45.24,45.18,45.19,19758.98382368907,45.18,45.24,45.18,45.19,19758.9838
2009-08-12 13:10:00,45.19,45.28,45.19,45.24,22581.69579850179,45.19,45.28,45.19,45.24,22581.6958
2009-08-12 13:15:00,45.25,45.26,45.21,45.21,7273.91162740202,45.25,45.26,45.21,45.21,7273.9116
2009-08-12 13:20:00,45.23,45.25,45.23,45.25,9336.662685919013,45.23,45.25,45.23,45.25,9336.6627
2009-08-12 13:25:00,45.25,45.28,45.24,45.25,8468.135924438173,45.25,45.28,45.24,45.25,8468.1359
2009-08-12 13:30:00,45.24,45.27,45.21,45.21,18347.627836282707,45.24,45.27,45.21,45.21,18347.6278
2009-08-12 13:35:00,45.2,45.24,45.2,45.23,21713.169037020954,45.2,45.24,45.2,45.23,21713.169
2009-08-12 13:40:00,45.24,45.27,45.23,45.23,199109.7600694821,45.24,45.27,45.23,45.23,199109.7601
2009-08-12 13:45:00,45.24,45.27,45.2,45.24,47768.9718814461,45.24,45.27,45.2,45.24,47768.9719
2009-08-12 13:50:00,45.24,45.24,45.2,45.23,38866.57257626751,45.24,45.24,45.2,45.23,38866.5726
2009-08-12 13:55:00,45.23,45.24,45.22,45.23,30832.700032569755,45.23,45.24,45.22,45.23,30832.7
2009-08-12 14:00:00,45.22,45.23,45.22,45.22,23124.52502442732,45.22,45.23,45.22,45.22,23124.525
2009-08-12 14:05:00,45.23,45.24,45.21,45.23,20410.37889479969,45.23,45.24,45.21,45.23,20410.3789
2009-08-12 14:10:00,45.22,45.23,45.21,45.23,23450.22255998263,45.22,45.23,45.21,45.23,23450.2226
2009-08-12 14:15:00,45.22,45.27,45.22,45.25,60796.87330365867,45.22,45.27,45.22,45.25,60796.8733
2009-08-12 14:20:00,45.26,45.3,45.24,45.3,39517.96764737814,45.26,45.3,45.24,45.3,39517.9676
2009-08-12 14:25:00,45.31,45.32,45.19,45.2,34523.938768863314,45.31,45.32,45.19,45.2,34523.9388
2009-08-12 14:30:00,45.2,45.3,45.18,45.27,167191.40158506134,45.2,45.3,45.18,45.27,167191.4016
2009-08-12 14:35:00,45.26,45.27,45.17,45.2,34632.50461404842,45.26,45.27,45.17,45.2,34632.5046
2009-08-12 14:40:00,45.2,45.21,45.12,45.16,22038.86657257627,45.2,45.21,45.12,45.16,22038.8666
2009-08-12 14:45:00,45.15,45.24,45.15,45.24,31266.96341331017,45.15,45.24,45.15,45.24,31266.9634
2009-08-12 14:50:00,45.23,45.34,45.2,45.33,37129.51905330584,45.23,45.34,45.2,45.33,37129.5191
2009-08-12 14:55:00,45.34,45.49,45.32,45.48,64053.84865921181,45.34,45.49,45.32,45.48,64053.8487
2009-08-12 15:00:00,45.46,45.54,45.44,45.44,142981.21810878298,45.46,45.54,45.44,45.44,142981.2181
2009-08-12 15:05:00,45.44,45.47,45.42,45.44,23233.09086961242,45.44,45.47,45.42,45.44,23233.0909
2009-08-12 15:10:00,45.43,45.43,45.3,45.36,64596.67788513734,45.43,45.43,45.3,45.36,64596.6779
2009-08-12 15:15:00,45.36,45.39,45.35,45.36,25187.276082944307,45.36,45.39,45.35,45.36,25187.2761
2009-08-12 15:20:00,45.36,45.39,45.23,45.33,46791.87927478016,45.36,45.39,45.23,45.33,46791.8793
2009-08-12 15:25:00,45.33,45.41,45.32,45.34,20953.20812072522,45.33,45.41,45.32,45.34,20953.2081
2009-08-12 15:30:00,45.35,45.38,45.31,45.37,34741.070459233524,45.35,45.38,45.31,45.37,34741.0705
2009-08-12 15:35:00,45.37,45.44,45.37,45.42,74801.8673325372,45.37,45.44,45.37,45.42,74801.8673
2009-08-12 15:40:00,45.41,45.44,45.37,45.41,527630.0075996092,45.41,45.44,45.37,45.41,527630.0076
2009-08-12 15:45:00,45.4,45.42,45.31,45.31,73933.34057105635,45.4,45.42,45.31,45.31,73933.3406
2009-08-12 15:50:00,45.32,45.33,45.19,45.19,97166.43144066876,45.32,45.33,45.19,45.19,97166.4314
2009-08-12 15:55:00,45.19,45.28,45.15,45.23,147758.1152969276,45.19,45.28,45.15,45.23,147758.1153
2009-08-13 09:30:00,44.98,45.5,44.98,45.4,60362.60992291825,44.98,45.5,44.98,45.4,60362.6099
2009-08-13 09:35:00,45.36,45.5,45.3,45.5,40060.79687330366,45.36,45.5,45.3,45.5,40060.7969
2009-08-13 09:40:00,45.47,45.55,45.44,45.44,155249.15861469982,45.47,45.55,45.44,45.44,155249.1586
2009-08-13 09:45:00,45.44,45.44,45.23,45.23,72304.85289327978,45.44,45.44,45.23,45.23,72304.8529
2009-08-13 09:50:00,45.19,45.2,45.07,45.12,36369.5581370101,45.19,45.2,45.07,45.12,36369.5581
2009-08-13 09:55:00,45.12,45.2,45.03,45.06,57105.63456736511,45.12,45.2,45.03,45.06,57105.6346
2009-08-13 10:00:00,45.03,45.12,45.0,45.12,33655.41200738248,45.03,45.12,45.0,45.12,33655.412
2009-08-13 10:05:00,45.13,45.27,45.12,45.22,35175.333839973944,45.13,45.27,45.12,45.22,35175.3338
2009-08-13 10:10:00,45.23,45.39,45.22,45.37,41906.41624145044,45.23,45.39,45.22,45.37,41906.4162
2009-08-13 10:15:00,45.38,45.44,45.36,45.41,20084.681359244383,45.38,45.44,45.36,45.41,20084.6814
2009-08-13 10:20:00,45.41,45.42,45.33,45.35,20844.642275540114,45.41,45.42,45.33,45.35,20844.6423
2009-08-13 10:25:00,45.35,45.38,45.32,45.37,22907.393334057106,45.35,45.38,45.32,45.37,22907.3933
2009-08-13 10:30:00,45.4,45.41,45.33,45.34,227662.5773531647,45.4,45.41,45.33,45.34,227662.5774
2009-08-13 10:35:00,45.34,45.53,45.34,45.48,28335.685593312344,45.34,45.53,45.34,45.48,28335.6856
2009-08-13 10:40:00,45.48,45.48,45.41,45.44,15307.784171099773,45.48,45.48,45.41,45.44,15307.7842
2009-08-13 10:45:00,45.43,45.46,45.37,45.4,15307.784171099773,45.43,45.46,45.37,45.4,15307.7842
2009-08-13 10:50:00,45.41,45.44,45.36,45.4,19216.154597763543,45.41,45.44,45.36,45.4,19216.1546
2009-08-13 10:55:00,45.41,45.43,45.28,45.33,37780.91412441646,45.41,45.43,45.28,45.33,37780.9141
2009-08-13 11:00:00,45.32,45.34,45.27,45.34,20736.07643035501,45.32,45.34,45.27,45.34,20736.0764
2009-08-13 11:05:00,45.34,45.35,45.3,45.31,14439.257409618936,45.34,45.35,45.3,45.31,14439.2574
2009-08-13 11:10:00,45.31,45.31,45.21,45.21,6948.214091846705,45.31,45.31,45.21,45.21,6948.2141
2009-08-13 11:15:00,45.21,45.24,45.15,45.21,12485.072196287048,45.21,45.24,45.15,45.21,12485.0722
2009-08-13 11:20:00,45.23,45.23,45.16,45.19,19107.58875257844,45.23,45.23,45.16,45.19,19107.5888
2009-08-13 11:25:00,45.2,45.24,45.18,45.24,25404.40777331452,45.2,45.24,45.18,45.24,25404.4078
2009-08-13 11:30:00,45.24,45.25,45.23,45.25,8576.701769623276,45.24,45.25,45.23,45.25,8576.7018
2009-08-13 11:35:00,45.24,45.34,45.24,45.33,7382.477472587125,45.24,45.34,45.24,45.33,7382.4775
2009-08-13 11:40:00,45.35,45.35,45.35,45.35,6188.253175550972,45.35,45.35,45.35,45.35,6188.2532
2009-08-13 11:45:00,45.35,45.35,45.35,45.35,18673.325371838026,45.35,45.35,45.35,45.35,18673.3254
2009-08-13 11:50:00,45.34,45.34,45.24,45.24,12376.506351101943,45.34,45.34,45.24,45.24,12376.5064
2009-08-13 11:55:00,45.22,45.26,45.2,45.25,9445.228531104114,45.22,45.26,45.2,45.25,9445.2285
2009-08-13 12:00:00,45.24,45.28,45.23,45.23,18130.496145912497,45.24,45.28,45.23,45.23,18130.4961
2009-08-13 12:05:00,45.24,45.27,45.2,45.24,7491.043317772229,45.24,45.27,45.2,45.24,7491.0433
2009-08-13 12:10:00,45.24,45.27,45.24,45.25,8576.701769623276,45.24,45.27,45.24,45.25,8576.7018
2009-08-13 12:15:00,45.25,45.32,45.25,45.27,9553.79437628922,45.25,45.32,45.25,45.27,9553.7944
2009-08-13 12:20:00,45.27,45.28,45.23,45.27,13462.164802952992,45.27,45.28,45.23,45.27,13462.1648
2009-08-13 12:25:00,45.27,45.31,45.26,45.29,6079.687330365867,45.27,45.31,45.26,45.29,6079.6873
2009-08-13 12:30:00,45.29,45.3,45.26,45.27,5536.858104440344,45.29,45.3,45.26,45.27,5536.8581
2009-08-13 12:35:00,45.28,45.33,45.26,45.31,5862.555639995658,45.28,45.33,45.26,45.31,5862.5556
2009-08-13 12:40:00,45.3,45.34,45.3,45.32,6731.082401476496,45.3,45.34,45.3,45.32,6731.0824
2009-08-13 12:45:00,45.3,45.35,45.3,45.32,7056.77993703181,45.3,45.35,45.3,45.32,7056.7799
2009-08-13 12:50:00,45.31,45.31,45.26,45.28,7273.91162740202,45.31,45.31,45.26,45.28,7273.9116
2009-08-13 12:55:00,45.27,45.29,45.27,45.27,7708.175008142439,45.27,45.29,45.27,45.27,7708.175
2009-08-13 13:00:00,45.26,45.41,45.25,45.38,20627.510585169905,45.26,45.41,45.25,45.38,20627.5106
2009-08-13 13:05:00,45.38,45.41,45.35,45.37,14113.55987406362,45.38,45.41,45.35,45.37,14113.5599
2009-08-13 13:10:00,45.37,45.39,45.23,45.26,17587.666919986972,45.37,45.39,45.23,45.26,17587.6669
2009-08-13 13:15:00,45.27,45.31,45.19,45.22,10748.018673325372,45.27,45.31,45.19,45.22,10748.0187
2009-08-13 13:20:00,45.23,45.26,45.18,45.2,6296.819020736077,45.23,45.26,45.18,45.2,6296.819
2009-08-13 13:25:00,45.2,45.2,45.13,45.13,8033.872543697753,45.2,45.2,45.13,45.13,8033.8725
2009-08-13 13:30:00,45.14,45.16,45.12,45.13,108240.14764954946,45.14,45.16,45.12,45.13,108240.1476
2009-08-13 13:35:00,45.13,45.15,45.11,45.12,52545.86906959071,45.13,45.15,45.11,45.12,52545.8691
2009-08-13 13:40:00,45.12,45.13,45.1,45.1,16502.008468135926,45.12,45.13,45.1,45.1,16502.0085
2009-08-13 13:45:00,45.1,45.13,45.1,45.13,15742.04755184019,45.1,45.13,45.1,45.13,15742.0476
2009-08-13 13:50:00,45.12,45.18,45.09,45.13,428617.9567907936,45.12,45.18,45.09,45.13,428617.9568
2009-08-13 13:55:00,45.13,45.17,45.12,45.14,10748.018673325372,45.13,45.17,45.12,45.14,10748.0187
2009-08-13 14:00:00,45.12,45.12,45.01,45.03,8793.833459993486,45.12,45.12,45.01,45.03,8793.8335
2009-08-13 14:05:00,45.03,45.05,45.0,45.05,12810.769731842363,45.03,45.05,45.0,45.05,12810.7697
2009-08-13 14:10:00,45.03,45.03,44.92,44.96,19758.98382368907,45.03,45.03,44.92,44.96,19758.9838
2009-08-13 14:15:00,44.97,44.98,44.86,44.95,25621.539463684727,44.97,44.98,44.86,44.95,25621.5395
2009-08-13 14:20:00,44.95,44.97,44.92,44.92,9879.491911844534,44.95,44.97,44.92,44.92,9879.4919
2009-08-13 14:25:00,44.94,44.97,44.91,44.96,9228.096840733906,44.94,44.97,44.91,44.96,9228.0968
2009-08-13 14:30:00,44.95,45.0,44.94,44.94,10530.886982955162,44.95,45.0,44.94,44.94,10530.887
2009-08-13 14:35:00,44.93,45.02,44.92,44.96,15850.613397025296,44.93,45.02,44.92,44.96,15850.6134
2009-08-13 14:40:00,44.97,45.02,44.95,44.97,20953.20812072522,44.97,45.02,44.95,44.97,20953.2081
2009-08-13 14:45:00,44.97,44.97,44.92,44.93,10530.886982955162,44.97,44.97,44.92,44.93,10530.887
2009-08-13 14:50:00,44.94,45.0,44.93,44.99,13136.467267397677,44.94,45.0,44.93,44.99,13136.4673
2009-08-13 14:55:00,44.99,45.06,44.97,44.99,17261.969384431657,44.99,45.06,44.97,44.99,17261.9694
2009-08-13 15:00:00,45.0,45.0,44.95,44.99,21821.73488220606,45.0,45.0,44.95,44.99,21821.7349
2009-08-13 15:05:00,44.97,45.04,44.93,45.04,15524.915861469985,44.97,45.04,44.93,45.04,15524.9159
2009-08-13 15:10:00,45.02,45.13,45.01,45.08,17587.666919986972,45.02,45.13,45.01,45.08,17587.6669
2009-08-13 15:15:00,45.08,45.09,44.95,44.98,51134.51308218435,45.08,45.09,44.95,44.98,51134.5131
2009-08-13 15:20:00,44.99,45.0,44.94,44.98,21387.47150146564,44.99,45.0,44.94,44.98,21387.4715
2009-08-13 15:25:00,44.98,45.0,44.91,44.94,17587.666919986972,44.98,45.0,44.91,44.94,17587.6669
2009-08-13 15:30:00,44.94,44.98,44.9,44.91,42774.94300293128,44.94,44.98,44.9,44.91,42774.943
2009-08-13 15:35:00,44.91,44.97,44.9,44.96,41037.889479969606,44.91,44.97,44.9,44.96,41037.8895
2009-08-13 15:40:00,44.96,45.08,44.93,44.97,52654.43491477581,44.96,45.08,44.93,44.97,52654.4349
2009-08-13 15:45:00,44.97,45.02,44.95,44.95,34089.675388122894,44.97,45.02,44.95,44.95,34089.6754
2009-08-13 15:50:00,44.97,45.09,44.96,45.07,84464.22755401151,44.97,45.09,44.96,45.07,84464.2276
2009-08-13 15:55:00,45.06,45.1,44.96,45.06,109542.93779177072,45.06,45.1,44.96,45.06,109542.9378
2009-08-14 09:30:00,44.59,45.01,44.55,44.83,39952.23102811856,44.59,45.01,44.55,44.83,39952.231
2009-08-14 09:35:00,44.84,44.92,44.67,44.71,47226.142655520576,44.84,44.92,44.67,44.71,47226.1427
2009-08-14 09:40:00,44.71,44.97,44.71,44.75,32244.05601997612,44.71,44.97,44.71,44.75,32244.056
2009-08-14 09:45:00,44.75,44.77,44.65,44.65,26055.802844425143,44.75,44.77,44.65,44.65,26055.8028
2009-08-14 09:50:00,44.68,44.69,44.65,44.68,18673.325371838026,44.68,44.69,44.65,44.68,18673.3254
2009-08-14 09:55:00,44.66,44.68,44.3,44.39,73933.34057105635,44.66,44.68,44.3,44.39,73933.3406
2009-08-14 10:00:00,44.31,44.36,44.1,44.1,68287.9166214309,44.31,44.36,44.1,44.1,68287.9166
2009-08-14 10:05:00,44.1,44.14,44.0,44.09,43317.7722288568,44.1,44.14,44.0,44.09,43317.7722
2009-08-14 10:10:00,44.07,44.15,44.06,44.07,34306.807078493104,44.07,44.15,44.06,44.07,34306.8071
2009-08-14 10:15:00,44.06,44.12,44.05,44.07,21604.60319183585,44.06,44.12,44.05,44.07,21604.6032
2009-08-14 10:20:00,44.1,44.14,44.06,44.08,20953.20812072522,44.1,44.14,44.06,44.08,20953.2081
2009-08-14 10:25:00,44.07,44.14,44.07,44.12,14656.389099989145,44.07,44.14,44.07,44.12,14656.3891
2009-08-14 10:30:00,44.1,44.13,44.07,44.07,15850.613397025296,44.1,44.13,44.07,44.07,15850.6134
2009-08-14 10:35:00,44.07,44.3,44.07,44.27,19433.28628813376,44.07,44.3,44.07,44.27,19433.2863
2009-08-14 10:40:00,44.27,44.31,44.24,44.24,35609.597220714364,44.27,44.31,44.24,44.24,35609.5972
2009-08-14 10:45:00,44.23,44.23,44.13,44.17,30072.73911627402,44.23,44.23,44.13,44.17,30072.7391
2009-08-14 10:50:00,44.17,44.28,44.17,44.27,61122.57083921399,44.17,44.28,44.17,44.27,61122.5708
2009-08-14 10:55:00,44.24,44.32,44.21,44.3,23884.48594072305,44.24,44.32,44.21,44.3,23884.4859
2009-08-14 11:00:00,44.3,44.35,44.27,44.28,35609.597220714364,44.3,44.35,44.27,44.28,35609.5972
2009-08-14 11:05:00,44.29,44.3,44.21,44.24,24861.578547388992,44.29,44.3,44.21,44.24,24861.5785
2009-08-14 11:10:00,44.24,44.27,44.21,44.26,21821.73488220606,44.24,44.27,44.21,44.26,21821.7349
2009-08-14 11:15:00,44.26,44.3,44.19,44.3,40603.62609922919,44.26,44.3,44.19,44.3,40603.6261
2009-08-14 11:20:00,44.3,44.39,44.29,44.37,16719.140158506136,44.3,44.39,44.29,44.37,16719.1402
2009-08-14 11:25:00,44.35,44.35,44.21,44.21,26164.368689610248,44.35,44.35,44.21,44.21,26164.3687
2009-08-14 11:30:00,44.21,44.22,44.19,44.21,29095.64650960808,44.21,44.22,44.19,44.21,29095.6465
2009-08-14 11:35:00,44.21,44.3,44.2,44.3,14873.520790359353,44.21,44.3,44.2,44.3,14873.5208
2009-08-14 11:40:00,44.3,44.41,44.3,44.41,17804.798610357182,44.3,44.41,44.3,44.41,17804.7986
2009-08-14 11:45:00,44.41,44.41,44.32,44.37,29638.4757355336,44.41,44.41,44.32,44.37,29638.4757
2009-08-14 11:50:00,44.37,44.5,44.34,44.44,41146.45532515471,44.37,44.5,44.34,44.44,41146.4553
2009-08-14 11:55:00,44.46,44.46,44.42,44.43,16393.44262295082,44.46,44.46,44.42,44.43,16393.4426
2009-08-14 12:00:00,44.44,44.45,44.39,44.44,48528.93279774183,44.44,44.45,44.39,44.44,48528.9328
2009-08-14 12:05:00,44.43,44.46,44.42,44.44,10313.755292584952,44.43,44.46,44.42,44.44,10313.7553
2009-08-14 12:10:00,44.45,44.45,44.41,44.43,10422.321137770055,44.45,44.45,44.41,44.43,10422.3211
2009-08-14 12:15:00,44.43,44.48,44.42,44.44,8793.833459993486,44.43,44.48,44.42,44.44,8793.8335
2009-08-14 12:20:00,44.44,44.48,44.4,44.43,29747.041580718706,44.44,44.48,44.4,44.43,29747.0416
2009-08-14 12:25:00,44.44,44.44,44.33,44.35,14547.82325480404,44.44,44.44,44.33,44.35,14547.8233
2009-08-14 12:30:00,44.34,44.44,44.33,44.43,12376.506351101943,44.34,44.44,44.33,44.43,12376.5064
2009-08-14 12:35:00,44.42,44.48,44.42,44.46,5536.858104440344,44.42,44.48,44.42,44.46,5536.8581
2009-08-14 12:40:00,44.46,44.46,44.44,44.45,17370.535229616762,44.46,44.46,44.44,44.45,17370.5352
2009-08-14 12:45:00,44.45,44.49,44.44,44.49,4559.7654977744005,44.45,44.49,44.44,44.49,4559.7655
2009-08-14 12:50:00,44.47,44.48,44.44,44.45,7925.306698512648,44.47,44.48,44.44,44.45,7925.3067
2009-08-14 12:55:00,44.45,44.46,44.43,44.45,12050.80881554663,44.45,44.46,44.43,44.45,12050.8088
2009-08-14 13:00:00,44.46,44.48,44.44,44.47,9988.05775702964,44.46,44.48,44.44,44.47,9988.0578
2009-08-14 13:05:00,44.47,44.49,44.44,44.47,28987.08066442297,44.47,44.49,44.44,44.47,28987.0807
2009-08-14 13:10:00,44.46,44.47,44.44,44.47,29529.9098903485,44.46,44.47,44.44,44.47,29529.9099
2009-08-14 13:15:00,44.46,44.51,44.43,44.49,14222.125719248725,44.46,44.51,44.43,44.49,14222.1257
2009-08-14 13:20:00,44.5,44.52,44.44,44.45,8468.135924438173,44.5,44.52,44.44,44.45,8468.1359
2009-08-14 13:25:00,44.46,44.46,44.42,44.43,12810.769731842363,44.46,44.46,44.42,44.43,12810.7697
2009-08-14 13:30:00,44.43,44.43,44.34,44.37,17153.403539246552,44.43,44.43,44.34,44.37,17153.4035
2009-08-14 13:35:00,44.4,44.47,44.39,44.44,21930.300727391164,44.4,44.47,44.39,44.44,21930.3007
2009-08-14 13:40:00,44.45,44.49,44.44,44.44,9010.965150363696,44.45,44.49,44.44,44.44,9010.9652
2009-08-14 13:45:00,44.44,44.45,44.43,44.43,6079.687330365867,44.44,44.45,44.43,44.43,6079.6873
2009-08-14 13:50:00,44.41,44.41,44.36,44.37,5753.989794810553,44.41,44.41,44.36,44.37,5753.9898
2009-08-14 13:55:00,44.38,44.47,44.38,44.47,10422.321137770055,44.38,44.47,44.38,44.47,10422.3211
2009-08-14 14:00:00,44.47,44.47,44.42,44.42,3691.2387362935615,44.47,44.47,44.42,44.42,3691.2387
2009-08-14 14:05:00,44.42,44.44,44.42,44.43,9662.360221474324,44.42,44.44,44.42,44.43,9662.3602
2009-08-14 14:10:00,44.43,44.49,44.42,44.48,8359.570079253068,44.43,44.49,44.42,44.48,8359.5701
2009-08-14 14:15:00,44.48,44.48,44.42,44.44,9879.491911844534,44.48,44.48,44.42,44.44,9879.4919
2009-08-14 14:20:00,44.44,44.44,44.42,44.42,8576.701769623276,44.44,44.44,44.42,44.42,8576.7018
2009-08-14 14:25:00,44.42,44.46,44.42,44.45,6188.253175550972,44.42,44.46,44.42,44.45,6188.2532
2009-08-14 14:30:00,44.44,44.45,44.42,44.44,7708.175008142439,44.44,44.45,44.42,44.44,7708.175
2009-08-14 14:35:00,44.44,44.47,44.42,44.44,10639.452828140267,44.44,44.47,44.42,44.44,10639.4528
2009-08-14 14:40:00,44.43,44.49,44.42,44.47,8142.438388882858,44.43,44.49,44.42,44.47,8142.4384
2009-08-14 14:45:00,44.46,44.47,44.43,44.47,5862.555639995658,44.46,44.47,44.43,44.47,5862.5556
2009-08-14 14:50:00,44.43,44.48,44.42,44.44,13245.033112582782,44.43,44.48,44.42,44.44,13245.0331
2009-08-14 14:55:00,44.42,44.42,44.4,44.41,13570.730648138097,44.42,44.42,44.4,44.41,13570.7306
2009-08-14 15:00:00,44.4,44.46,44.4,44.45,10530.886982955162,44.4,44.46,44.4,44.45,10530.887
2009-08-14 15:05:00,44.43,44.51,44.43,44.48,10639.452828140267,44.43,44.51,44.43,44.48,10639.4528
2009-08-14 15:10:00,44.5,44.5,44.43,44.44,19976.11551405928,44.5,44.5,44.43,44.44,19976.1155
2009-08-14 15:15:00,44.45,44.68,44.45,44.67,124307.89273694497,44.45,44.68,44.45,44.67,124307.8927
2009-08-14 15:20:00,44.67,44.68,44.64,44.67,48746.06448811204,44.67,44.68,44.64,44.67,48746.0645
2009-08-14 15:25:00,44.66,44.68,44.61,44.67,34849.63630441863,44.66,44.68,44.61,44.67,34849.6363
2009-08-14 15:30:00,44.66,44.68,44.64,44.65,29095.64650960808,44.66,44.68,44.64,44.65,29095.6465
2009-08-14 15:35:00,44.64,44.77,44.59,44.73,34632.50461404842,44.64,44.77,44.59,44.73,34632.5046
2009-08-14 15:40:00,44.74,44.78,44.65,44.71,40169.36271848877,44.74,44.78,44.65,44.71,40169.3627
2009-08-14 15:45:00,44.72,44.82,44.71,44.75,47226.142655520576,44.72,44.82,44.71,44.75,47226.1427
2009-08-14 15:50:00,44.74,44.83,44.7,44.82,62208.22929106504,44.74,44.83,44.7,44.82,62208.2293
2009-08-14 15:55:00,44.81,44.95,44.79,44.94,127347.73640212788,44.81,44.95,44.79,44.94,127347.7364
2009-08-17 09:30:00,44.53,44.76,44.12,44.69,42340.67962219086,44.53,44.76,44.12,44.69,42340.6796
2009-08-17 09:35:00,44.69,44.79,44.4,44.43,19433.28628813376,44.69,44.79,44.4,44.43,19433.2863
2009-08-17 09:40:00,44.4,44.58,44.31,44.43,21713.169037020954,44.4,44.58,44.31,44.43,21713.169
2009-08-17 09:45:00,44.43,44.51,44.34,44.4,14330.69156443383,44.43,44.51,44.34,44.4,14330.6916
2009-08-17 09:50:00,44.41,44.41,44.24,44.32,27575.724677016613,44.41,44.41,44.24,44.32,27575.7247
2009-08-17 09:55:00,44.31,44.39,44.27,44.36,18021.930300727392,44.31,44.39,44.27,44.36,18021.9303
2009-08-17 10:00:00,44.36,44.46,44.33,44.43,19216.154597763543,44.36,44.46,44.33,44.43,19216.1546
2009-08-17 10:05:00,44.44,44.44,44.29,44.3,44729.12821626317,44.44,44.44,44.29,44.3,44729.1282
2009-08-17 10:10:00,44.3,44.31,44.2,44.26,43426.33807404191,44.3,44.31,44.2,44.26,43426.3381
2009-08-17 10:15:00,44.26,44.29,44.24,44.27,17153.403539246552,44.26,44.29,44.24,44.27,17153.4035
2009-08-17 10:20:00,44.27,44.41,44.27,44.41,20084.681359244383,44.27,44.41,44.27,44.41,20084.6814
2009-08-17 10:25:00,44.39,44.54,44.39,44.5,35392.465530344154,44.39,44.54,44.39,44.5,35392.4655
2009-08-17 10:30:00,44.5,44.5,44.43,44.44,20844.642275540114,44.5,44.5,44.43,44.44,20844.6423
2009-08-17 10:35:00,44.44,44.44,44.33,44.4,35935.29475626968,44.44,44.44,44.33,44.4,35935.2948
2009-08-17 10:40:00,44.39,44.41,44.35,44.39,26055.802844425143,44.39,44.41,44.35,44.39,26055.8028
2009-08-17 10:45:00,44.4,44.4,44.31,44.31,27141.4612962762,44.4,44.4,44.31,44.31,27141.4613
2009-08-17 10:50:00,44.32,44.4,44.31,44.32,10422.321137770055,44.32,44.4,44.31,44.32,10422.3211
2009-08-17 10:55:00,44.3,44.32,44.21,44.26,17479.101074801867,44.3,44.32,44.21,44.26,17479.1011
2009-08-17 11:00:00,44.28,44.3,44.15,44.2,29095.64650960808,44.28,44.3,44.15,44.2,29095.6465
2009-08-17 11:05:00,44.2,44.22,44.17,44.22,25078.7102377592,44.2,44.22,44.17,44.22,25078.7102
2009-08-17 11:10:00,44.22,44.25,44.21,44.24,18673.325371838026,44.22,44.25,44.21,44.24,18673.3254
2009-08-17 11:15:00,44.23,44.33,44.18,44.21,26272.93453479536,44.23,44.33,44.18,44.21,26272.9345
2009-08-17 11:20:00,44.21,44.29,44.19,44.22,30832.700032569755,44.21,44.29,44.19,44.22,30832.7
2009-08-17 11:25:00,44.22,44.25,44.21,44.22,11290.847899250895,44.22,44.25,44.21,44.22,11290.8479
2009-08-17 11:30:00,44.22,44.27,44.22,44.23,10530.886982955162,44.22,44.27,44.22,44.23,10530.887
2009-08-17 11:35:00,44.24,44.27,44.21,44.24,13896.42818369341,44.24,44.27,44.21,44.24,13896.4282
2009-08-17 11:40:00,44.25,44.34,44.21,44.3,19758.98382368907,44.25,44.34,44.21,44.3,19758.9838
2009-08-17 11:45:00,44.29,44.33,44.23,44.24,9662.360221474324,44.29,44.33,44.23,44.24,9662.3602
2009-08-17 11:50:00,44.24,44.25,44.23,44.23,8793.833459993486,44.24,44.25,44.23,44.23,8793.8335
2009-08-17 11:55:00,44.25,44.27,44.19,44.24,30615.568342199545,44.25,44.27,44.19,44.24,30615.5683
2009-08-17 12:00:00,44.22,44.25,44.21,44.21,19216.154597763543,44.22,44.25,44.21,44.21,19216.1546
2009-08-17 12:05:00,44.22,44.29,44.21,44.25,14004.994028878516,44.22,44.29,44.21,44.25,14004.994
2009-08-17 12:10:00,44.23,44.29,44.23,44.24,15199.218325914668,44.23,44.29,44.23,44.24,15199.2183
2009-08-17 12:15:00,44.26,44.3,44.21,44.3,16393.44262295082,44.26,44.3,44.21,44.3,16393.4426
2009-08-17 12:20:00,44.28,44.42,44.26,44.37,14113.55987406362,44.28,44.42,44.26,44.37,14113.5599
2009-08-17 12:25:00,44.36,44.37,44.33,44.34,6839.648246661601,44.36,44.37,44.33,44.34,6839.6482
2009-08-17 12:30:00,44.35,44.36,44.34,44.35,17261.969384431657,44.35,44.36,44.34,44.35,17261.9694
2009-08-17 12:35:00,44.34,44.4,44.32,44.32,21713.169037020954,44.34,44.4,44.32,44.32,21713.169
2009-08-17 12:40:00,44.33,44.36,44.33,44.35,32569.75355553143,44.33,44.36,44.33,44.35,32569.7536
2009-08-17 12:45:00,44.35,44.36,44.33,44.34,15307.784171099773,44.35,44.36,44.33,44.34,15307.7842
2009-08-17 12:50:00,44.35,44.37,44.34,44.34,13462.164802952992,44.35,44.37,44.34,44.34,13462.1648
2009-08-17 12:55:00,44.34,44.39,44.34,44.38,13896.42818369341,44.34,44.39,44.34,44.38,13896.4282
2009-08-17 13:00:00,44.38,44.39,44.29,44.33,41906.41624145044,44.38,44.39,44.29,44.33,41906.4162
2009-08-17 13:05:00,44.33,44.37,44.32,44.34,9228.096840733906,44.33,44.37,44.32,44.34,9228.0968
2009-08-17 13:10:00,44.36,44.4,44.32,44.32,13787.862338508306,44.36,44.4,44.32,44.32,13787.8623
2009-08-17 13:15:00,44.33,44.45,44.32,44.44,18564.75952665292,44.33,44.45,44.32,44.44,18564.7595
2009-08-17 13:20:00,44.43,44.44,44.36,44.41,19867.549668874173,44.43,44.44,44.36,44.41,19867.5497
2009-08-17 13:25:00,44.41,44.42,44.38,44.38,5862.555639995658,44.41,44.42,44.38,44.38,5862.5556
2009-08-17 13:30:00,44.37,44.42,44.31,44.42,17261.969384431657,44.37,44.42,44.31,44.42,17261.9694
2009-08-17 13:35:00,44.42,44.43,44.38,44.39,5536.858104440344,44.42,44.43,44.38,44.39,5536.8581
2009-08-17 13:40:00,44.38,44.42,44.31,44.42,19433.28628813376,44.38,44.42,44.31,44.42,19433.2863
2009-08-17 13:45:00,44.42,44.46,44.41,44.42,9336.662685919013,44.42,44.46,44.41,44.42,9336.6627
2009-08-17 13:50:00,44.43,44.47,44.4,44.41,13679.296493323202,44.43,44.47,44.4,44.41,13679.2965
2009-08-17 13:55:00,44.39,44.42,44.38,44.42,20953.20812072522,44.39,44.42,44.38,44.42,20953.2081
2009-08-17 14:00:00,44.41,44.42,44.37,44.4,9662.360221474324,44.41,44.42,44.37,44.4,9662.3602
2009-08-17 14:05:00,44.39,44.39,44.33,44.35,6296.819020736077,44.39,44.39,44.33,44.35,6296.819
2009-08-17 14:10:00,44.36,44.36,44.33,44.33,10313.755292584952,44.36,44.36,44.33,44.33,10313.7553
2009-08-17 14:15:00,44.33,44.34,44.31,44.33,17913.364455542287,44.33,44.34,44.31,44.33,17913.3645
2009-08-17 14:20:00,44.33,44.38,44.32,44.34,23993.05178590816,44.33,44.38,44.32,44.34,23993.0518
2009-08-17 14:25:00,44.35,44.4,44.32,44.36,17261.969384431657,44.35,44.4,44.32,44.36,17261.9694
2009-08-17 14:30:00,44.37,44.45,44.37,44.45,18999.022907393333,44.37,44.45,44.37,44.45,18999.0229
2009-08-17 14:35:00,44.45,44.46,44.42,44.43,13245.033112582782,44.45,44.46,44.42,44.43,13245.0331
2009-08-17 14:40:00,44.43,44.45,44.42,44.42,20301.8130496146,44.43,44.45,44.42,44.42,20301.813
2009-08-17 14:45:00,44.43,44.46,44.38,44.42,36369.5581370101,44.43,44.46,44.38,44.42,36369.5581
2009-08-17 14:50:00,44.42,44.46,44.41,44.44,26164.368689610248,44.42,44.46,44.41,44.44,26164.3687
2009-08-17 14:55:00,44.45,44.47,44.42,44.46,22581.69579850179,44.45,44.47,44.42,44.46,22581.6958
2009-08-17 15:00:00,44.45,44.48,44.44,44.46,16176.31093258061,44.45,44.48,44.44,44.46,16176.3109
2009-08-17 15:05:00,44.47,44.47,44.43,44.46,26815.76376072088,44.47,44.47,44.43,44.46,26815.7638
2009-08-17 15:10:00,44.46,44.48,44.41,44.44,57648.46379329063,44.46,44.48,44.41,44.44,57648.4638
2009-08-17 15:15:00,44.44,44.45,44.4,44.45,31266.96341331017,44.44,44.45,44.4,44.45,31266.9634
2009-08-17 15:20:00,44.45,44.45,44.41,44.42,48203.23526218652,44.45,44.45,44.41,44.42,48203.2353
2009-08-17 15:25:00,44.42,44.51,44.37,44.51,29529.9098903485,44.42,44.51,44.37,44.51,29529.9099
2009-08-17 15:30:00,44.52,44.52,44.46,44.46,23015.95917924221,44.52,44.52,44.46,44.46,23015.9592
2009-08-17 15:35:00,44.46,44.49,44.44,44.48,32678.319400716537,44.46,44.49,44.44,44.48,32678.3194
2009-08-17 15:40:00,44.47,44.54,44.41,44.54,61665.40006513951,44.47,44.54,44.41,44.54,61665.4001
2009-08-17 15:45:00,44.54,44.59,44.51,44.53,56562.80534143958,44.54,44.59,44.51,44.53,56562.8053
2009-08-17 15:50:00,44.53,44.54,44.43,44.52,59385.51731625231,44.53,44.54,44.43,44.52,59385.5173
2009-08-17 15:55:00,44.52,44.54,44.44,44.44,158289.00227988276,44.52,44.54,44.44,44.44,158289.0023
2009-08-18 09:30:00,44.3,44.63,44.3,44.42,42232.11377700576,44.3,44.63,44.3,44.42,42232.1138
2009-08-18 09:35:00,44.42,44.5,44.41,44.44,64922.37542069265,44.42,44.5,44.41,44.44,64922.3754
2009-08-18 09:40:00,44.44,44.55,44.43,44.47,25512.97361849962,44.44,44.55,44.43,44.47,25512.9736
2009-08-18 09:45:00,44.48,44.52,44.42,44.45,46140.484203669526,44.48,44.52,44.42,44.45,46140.4842
2009-08-18 09:50:00,44.43,44.48,44.42,44.48,21930.300727391164,44.43,44.48,44.42,44.48,21930.3007
2009-08-18 09:55:00,44.48,44.48,44.37,44.4,16827.70600369124,44.48,44.48,44.37,44.4,16827.706
2009-08-18 10:00:00,44.42,44.45,44.37,44.42,38323.74335034198,44.42,44.45,44.37,44.42,38323.7434
2009-08-18 10:05:00,44.42,44.42,44.27,44.3,32461.187710346327,44.42,44.42,44.27,44.3,32461.1877
2009-08-18 10:10:00,44.3,44.32,44.25,44.26,14222.125719248725,44.3,44.32,44.25,44.26,14222.1257
2009-08-18 10:15:00,44.25,44.27,44.17,44.26,25730.10530886983,44.25,44.27,44.17,44.26,25730.1053
2009-08-18 10:20:00,44.26,44.27,44.19,44.2,14439.257409618936,44.26,44.27,44.19,44.2,14439.2574
2009-08-18 10:25:00,44.19,44.27,44.07,44.26,46140.484203669526,44.19,44.27,44.07,44.26,46140.4842
2009-08-18 10:30:00,44.23,44.42,44.21,44.41,178699.38117468246,44.23,44.42,44.21,44.41,178699.3812
2009-08-18 10:35:00,44.41,44.5,44.39,44.5,23558.788405167736,44.41,44.5,44.39,44.5,23558.7884
2009-08-18 10:40:00,44.48,44.51,44.4,44.4,11833.67712517642,44.48,44.51,44.4,44.4,11833.6771
2009-08-18 10:45:00,44.41,44.42,44.36,44.37,25838.671154054937,44.41,44.42,44.36,44.37,25838.6712
2009-08-18 10:50:00,44.37,44.38,44.25,44.34,47226.142655520576,44.37,44.38,44.25,44.34,47226.1427
2009-08-18 10:55:00,44.35,44.36,44.3,44.3,30724.13418738465,44.35,44.36,44.3,44.3,30724.1342
2009-08-18 11:00:00,44.31,44.31,44.27,44.3,15633.481706655088,44.31,44.31,44.27,44.3,15633.4817
2009-08-18 11:05:00,44.3,44.35,44.24,44.34,17804.798610357182,44.3,44.35,44.24,44.34,17804.7986
2009-08-18 11:10:00,44.35,44.43,44.35,44.36,73173.37965476062,44.35,44.43,44.35,44.36,73173.3797
2009-08-18 11:15:00,44.38,44.46,44.37,44.42,49614.59124959288,44.38,44.46,44.37,44.42,49614.5912
2009-08-18 11:20:00,44.43,44.55,44.42,44.54,23341.65671479753,44.43,44.55,44.42,44.54,23341.6567
2009-08-18 11:25:00,44.54,44.65,44.52,44.61,25295.84192812941,44.54,44.65,44.52,44.61,25295.8419
2009-08-18 11:30:00,44.62,44.68,44.62,44.65,18021.930300727392,44.62,44.68,44.62,44.65,18021.9303
2009-08-18 11:35:00,44.67,44.72,44.64,44.71,24210.18347627836,44.67,44.72,44.64,44.71,24210.1835
2009-08-18 11:40:00,44.71,44.71,44.59,44.59,12702.203886657258,44.71,44.71,44.59,44.59,12702.2039
2009-08-18 11:45:00,44.58,44.66,44.58,44.61,10748.018673325372,44.58,44.66,44.58,44.61,10748.0187
2009-08-18 11:50:00,44.61,44.62,44.56,44.58,8902.399305178591,44.61,44.62,44.56,44.58,8902.3993
2009-08-18 11:55:00,44.57,44.57,44.53,44.55,7708.175008142439,44.57,44.57,44.53,44.55,7708.175
2009-08-18 12:00:00,44.54,44.57,44.54,44.55,5102.5947236999245,44.54,44.57,44.54,44.55,5102.5947
2009-08-18 12:05:00,44.55,44.58,44.5,44.5,19867.549668874173,44.55,44.58,44.5,44.5,19867.5497
2009-08-18 12:10:00,44.51,44.52,44.48,44.48,8142.438388882858,44.51,44.52,44.48,44.48,8142.4384
2009-08-18 12:15:00,44.49,44.49,44.45,44.46,8359.570079253068,44.49,44.49,44.45,44.46,8359.5701
2009-08-18 12:20:00,44.47,44.48,44.45,44.47,3256.975355553143,44.47,44.48,44.45,44.47,3256.9754
2009-08-18 12:25:00,44.47,44.47,44.46,44.46,7165.345782216915,44.47,44.47,44.46,44.46,7165.3458
2009-08-18 12:30:00,44.46,44.47,44.46,44.47,2931.277819997829,44.46,44.47,44.46,44.47,2931.2778
2009-08-18 12:35:00,44.46,44.5,44.46,44.48,16067.745087395506,44.46,44.5,44.46,44.48,16067.7451
2009-08-18 12:40:00,44.49,44.61,44.49,44.61,36478.1239821952,44.49,44.61,44.49,44.61,36478.124
2009-08-18 12:45:00,44.61,44.61,44.53,44.53,15416.350016284878,44.61,44.61,44.53,44.53,15416.35
2009-08-18 12:50:00,44.53,44.54,44.48,44.49,10205.189447399847,44.53,44.54,44.48,44.49,10205.1894
2009-08-18 12:55:00,44.49,44.5,44.46,44.46,4125.502117033981,44.49,44.5,44.46,44.46,4125.5021
2009-08-18 13:00:00,44.47,44.55,44.46,44.55,10530.886982955162,44.47,44.55,44.46,44.55,10530.887
2009-08-18 13:05:00,44.55,44.55,44.51,44.51,13570.730648138097,44.55,44.55,44.51,44.51,13570.7306
2009-08-18 13:10:00,44.51,44.51,44.46,44.47,10639.452828140267,44.51,44.51,44.46,44.47,10639.4528
2009-08-18 13:15:00,44.48,44.5,44.47,44.5,8359.570079253068,44.48,44.5,44.47,44.5,8359.5701
2009-08-18 13:20:00,44.49,44.5,44.45,44.45,6405.384865921182,44.49,44.5,44.45,44.45,6405.3849
2009-08-18 13:25:00,44.46,44.48,44.45,44.47,5971.121485180763,44.46,44.48,44.45,44.47,5971.1215
2009-08-18 13:30:00,44.47,44.51,44.47,44.49,19541.85213331886,44.47,44.51,44.47,44.49,19541.8521
2009-08-18 13:35:00,44.49,44.52,44.4,44.41,17913.364455542287,44.49,44.52,44.4,44.41,17913.3645
2009-08-18 13:40:00,44.42,44.44,44.41,44.42,5102.5947236999245,44.42,44.44,44.41,44.42,5102.5947
2009-08-18 13:45:00,44.42,44.43,44.42,44.43,3908.370426663772,44.42,44.43,44.42,44.43,3908.3704
2009-08-18 13:50:00,44.42,44.47,44.42,44.43,14873.520790359353,44.42,44.47,44.42,44.43,14873.5208
2009-08-18 13:55:00,44.43,44.43,44.42,44.42,7925.306698512648,44.43,44.43,44.42,44.42,7925.3067
2009-08-18 14:00:00,44.42,44.51,44.41,44.5,16936.271848876346,44.42,44.51,44.41,44.5,16936.2718
2009-08-18 14:05:00,44.51,44.51,44.44,44.5,12485.072196287048,44.51,44.51,44.44,44.5,12485.0722
2009-08-18 14:10:00,44.49,44.53,44.45,44.52,27250.02714146129,44.49,44.53,44.45,44.52,27250.0271
2009-08-18 14:15:00,44.51,44.52,44.49,44.49,8033.872543697753,44.51,44.52,44.49,44.49,8033.8725
2009-08-18 14:20:00,44.48,44.51,44.44,44.49,8902.399305178591,44.48,44.51,44.44,44.49,8902.3993
2009-08-18 14:25:00,44.49,44.55,44.47,44.54,23015.95917924221,44.49,44.55,44.47,44.54,23015.9592
2009-08-18 14:30:00,44.54,44.64,44.54,44.58,80664.42297253285,44.54,44.64,44.54,44.58,80664.423
2009-08-18 14:35:00,44.56,44.58,44.54,44.56,16719.140158506136,44.56,44.58,44.54,44.56,16719.1402
2009-08-18 14:40:00,44.56,44.57,44.54,44.54,10205.189447399847,44.56,44.57,44.54,44.54,10205.1894
2009-08-18 14:45:00,44.54,44.58,44.54,44.57,13787.862338508306,44.54,44.58,44.54,44.57,13787.8623
2009-08-18 14:50:00,44.57,44.58,44.54,44.55,15524.915861469985,44.57,44.58,44.54,44.55,15524.9159
2009-08-18 14:55:00,44.54,44.54,44.49,44.54,15850.613397025296,44.54,44.54,44.49,44.54,15850.6134
2009-08-18 15:00:00,44.52,44.59,44.52,44.54,18564.75952665292,44.52,44.59,44.52,44.54,18564.7595
2009-08-18 15:05:00,44.55,44.56,44.52,44.54,14547.82325480404,44.55,44.56,44.52,44.54,14547.8233
2009-08-18 15:10:00,44.52,44.56,44.52,44.56,13353.598957767888,44.52,44.56,44.52,44.56,13353.599
2009-08-18 15:15:00,44.56,44.65,44.56,44.56,37998.04581478667,44.56,44.65,44.56,44.56,37998.0458
2009-08-18 15:20:00,44.55,44.56,44.54,44.54,14004.994028878516,44.55,44.56,44.54,44.54,14004.994
2009-08-18 15:25:00,44.54,44.54,44.47,44.5,21061.773965910324,44.54,44.54,44.47,44.5,21061.774
2009-08-18 15:30:00,44.5,44.54,44.49,44.53,35935.29475626968,44.5,44.54,44.49,44.53,35935.2948
2009-08-18 15:35:00,44.53,44.6,44.5,44.51,56888.5028769949,44.53,44.6,44.5,44.51,56888.5029
2009-08-18 15:40:00,44.51,44.58,44.5,44.54,54174.35674736728,44.51,44.58,44.5,44.54,54174.3567
2009-08-18 15:45:00,44.54,44.61,44.52,44.61,49180.32786885246,44.54,44.61,44.52,44.61,49180.3279
2009-08-18 15:50:00,44.62,44.65,44.49,44.5,83487.13494734556,44.62,44.65,44.49,44.5,83487.1349
2009-08-18 15:55:00,44.51,44.59,44.45,44.49,103571.81630658996,44.51,44.59,44.45,44.49,103571.8163
2009-08-19 09:30:00,44.31,44.64,44.13,44.55,29855.60742590381,44.31,44.64,44.13,44.55,29855.6074
2009-08-19 09:35:00,44.57,44.84,44.43,44.83,25512.97361849962,44.57,44.84,44.43,44.83,25512.9736
2009-08-19 09:40:00,44.84,44.84,44.57,44.59,27901.422212571924,44.84,44.84,44.57,44.59,27901.4222
2009-08-19 09:45:00,44.59,44.77,44.56,44.6,24753.012702203887,44.59,44.77,44.56,44.6,24753.0127
2009-08-19 09:50:00,44.59,44.87,44.59,44.8,20844.642275540114,44.59,44.87,44.59,44.8,20844.6423
2009-08-19 09:55:00,44.76,44.84,44.72,44.72,24644.446857018786,44.76,44.84,44.72,44.72,24644.4469
2009-08-19 10:00:00,44.71,44.75,44.61,44.64,18890.45706220823,44.71,44.75,44.61,44.64,18890.4571
2009-08-19 10:05:00,44.64,44.68,44.58,44.67,23667.35425035284,44.64,44.68,44.58,44.67,23667.3543
2009-08-19 10:10:00,44.66,44.77,44.66,44.74,14547.82325480404,44.66,44.77,44.66,44.74,14547.8233
2009-08-19 10:15:00,44.74,44.75,44.57,44.59,36260.992291824994,44.74,44.75,44.57,44.59,36260.9923
2009-08-19 10:20:00,44.61,44.68,44.53,44.53,27467.158831831508,44.61,44.68,44.53,44.53,27467.1588
2009-08-19 10:25:00,44.54,44.54,44.43,44.46,20084.681359244383,44.54,44.54,44.43,44.46,20084.6814
2009-08-19 10:30:00,44.46,44.49,44.38,44.38,35826.728911084574,44.46,44.49,44.38,44.38,35826.7289
2009-08-19 10:35:00,44.38,44.57,44.36,44.56,37780.91412441646,44.38,44.57,44.36,44.56,37780.9141
2009-08-19 10:40:00,44.55,44.61,44.53,44.61,11507.979589621104,44.55,44.61,44.53,44.61,11507.9796
2009-08-19 10:45:00,44.6,44.6,44.49,44.49,6188.253175550972,44.6,44.6,44.49,44.49,6188.2532
2009-08-19 10:50:00,44.49,44.54,44.47,44.53,28009.98805775703,44.49,44.54,44.47,44.53,28009.9881
2009-08-19 10:55:00,44.52,44.55,44.46,44.52,28552.817283682554,44.52,44.55,44.46,44.52,28552.8173
2009-08-19 11:00:00,44.53,44.55,44.5,44.55,10965.150363695582,44.53,44.55,44.5,44.55,10965.1504
2009-08-19 11:05:00,44.54,44.55,44.51,44.52,17696.232765172077,44.54,44.55,44.51,44.52,17696.2328
2009-08-19 11:10:00,44.5,44.56,44.49,44.54,21821.73488220606,44.5,44.56,44.49,44.54,21821.7349
2009-08-19 11:15:00,44.54,44.55,44.51,44.52,17479.101074801867,44.54,44.55,44.51,44.52,17479.1011
2009-08-19 11:20:00,44.51,44.51,44.43,44.43,16067.745087395506,44.51,44.51,44.43,44.43,16067.7451
2009-08-19 11:25:00,44.43,44.44,44.41,44.42,15850.613397025296,44.43,44.44,44.41,44.42,15850.6134
2009-08-19 11:30:00,44.42,44.5,44.42,44.5,20736.07643035501,44.42,44.5,44.42,44.5,20736.0764
2009-08-19 11:35:00,44.48,44.5,44.42,44.42,12159.374660731732,44.48,44.5,44.42,44.42,12159.3747
2009-08-19 11:40:00,44.42,44.46,44.4,44.43,14439.257409618936,44.42,44.46,44.4,44.43,14439.2574
2009-08-19 11:45:00,44.42,44.56,44.42,44.54,27250.02714146129,44.42,44.56,44.42,44.54,27250.0271
2009-08-19 11:50:00,44.54,44.71,44.53,44.68,22581.69579850179,44.54,44.71,44.53,44.68,22581.6958
2009-08-19 11:55:00,44.71,44.77,44.67,44.76,14656.389099989145,44.71,44.77,44.67,44.76,14656.3891
2009-08-19 12:00:00,44.76,44.81,44.73,44.79,16284.876777765716,44.76,44.81,44.73,44.79,16284.8768
2009-08-19 12:05:00,44.77,44.86,44.77,44.84,19324.72044294865,44.77,44.86,44.77,44.84,19324.7204
2009-08-19 12:10:00,44.86,44.95,44.79,44.82,348387.7971990012,44.86,44.95,44.79,44.82,348387.7972
2009-08-19 12:15:00,44.79,44.86,44.77,44.82,11073.716208880687,44.79,44.86,44.77,44.82,11073.7162
2009-08-19 12:20:00,44.82,44.93,44.82,44.92,13353.598957767888,44.82,44.93,44.82,44.92,13353.599
2009-08-19 12:25:00,44.9,44.93,44.87,44.88,9770.92606665943,44.9,44.93,44.87,44.88,9770.9261
2009-08-19 12:30:00,44.88,44.89,44.82,44.82,9336.662685919013,44.88,44.89,44.82,44.82,9336.6627
2009-08-19 12:35:00,44.83,44.86,44.8,44.84,21604.60319183585,44.83,44.86,44.8,44.84,21604.6032
2009-08-19 12:40:00,44.83,44.85,44.82,44.85,11833.67712517642,44.83,44.85,44.82,44.85,11833.6771
2009-08-19 12:45:00,44.84,44.85,44.82,44.82,10530.886982955162,44.84,44.85,44.82,44.82,10530.887
2009-08-19 12:50:00,44.82,44.93,44.81,44.92,18564.75952665292,44.82,44.93,44.81,44.92,18564.7595
2009-08-19 12:55:00,44.91,44.95,44.9,44.92,5319.726414070134,44.91,44.95,44.9,44.92,5319.7264
2009-08-19 13:00:00,44.91,45.0,44.91,44.98,14873.520790359353,44.91,45.0,44.91,44.98,14873.5208
2009-08-19 13:05:00,44.98,45.01,44.98,45.01,11073.716208880687,44.98,45.01,44.98,45.01,11073.7162
2009-08-19 13:10:00,45.02,45.17,45.01,45.16,51243.07892736945,45.02,45.17,45.01,45.16,51243.0789
2009-08-19 13:15:00,45.16,45.17,45.13,45.15,10530.886982955162,45.16,45.17,45.13,45.15,10530.887
2009-08-19 13:20:00,45.14,45.22,45.14,45.16,15090.652480729565,45.14,45.22,45.14,45.16,15090.6525
2009-08-19 13:25:00,45.15,45.18,45.15,45.18,13136.467267397677,45.15,45.18,45.15,45.18,13136.4673
2009-08-19 13:30:00,45.18,45.18,45.16,45.17,10639.452828140267,45.18,45.18,45.16,45.17,10639.4528
2009-08-19 13:35:00,45.17,45.23,45.15,45.17,15742.04755184019,45.17,45.23,45.15,45.17,15742.0476
2009-08-19 13:40:00,45.18,45.18,45.13,45.13,21278.90565628053,45.18,45.18,45.13,45.13,21278.9057
2009-08-19 13:45:00,45.13,45.21,45.12,45.21,8902.399305178591,45.13,45.21,45.12,45.21,8902.3993
2009-08-19 13:50:00,45.19,45.21,45.12,45.16,22690.261643686896,45.19,45.21,45.12,45.16,22690.2616
2009-08-19 13:55:00,45.15,45.2,45.13,45.18,5862.555639995658,45.15,45.2,45.13,45.18,5862.5556
2009-08-19 14:00:00,45.16,45.23,45.12,45.14,11073.716208880687,45.16,45.23,45.12,45.14,11073.7162
2009-08-19 14:05:00,45.14,45.18,45.11,45.18,14004.994028878516,45.14,45.18,45.11,45.18,14004.994
2009-08-19 14:10:00,45.18,45.2,45.17,45.18,6731.082401476496,45.18,45.2,45.17,45.18,6731.0824
2009-08-19 14:15:00,45.17,45.2,45.15,45.19,10856.584518510475,45.17,45.2,45.15,45.19,10856.5845
2009-08-19 14:20:00,45.18,45.19,45.11,45.13,14004.994028878516,45.18,45.19,45.11,45.13,14004.994
2009-08-19 14:25:00,45.14,45.2,45.13,45.14,7708.175008142439,45.14,45.2,45.13,45.14,7708.175
2009-08-19 14:30:00,45.14,45.17,45.13,45.15,16610.57431332103,45.14,45.17,45.13,45.15,16610.5743
2009-08-19 14:35:00,45.15,45.17,45.14,45.17,6079.687330365867,45.15,45.17,45.14,45.17,6079.6873
2009-08-19 14:40:00,45.15,45.23,45.13,45.2,13570.730648138097,45.15,45.23,45.13,45.2,13570.7306
2009-08-19 14:45:00,45.2,45.2,45.14,45.16,18999.022907393333,45.2,45.2,45.14,45.16,18999.0229
2009-08-19 14:50:00,45.17,45.22,45.16,45.22,9879.491911844534,45.17,45.22,45.16,45.22,9879.4919
2009-08-19 14:55:00,45.22,45.25,45.19,45.19,9770.92606665943,45.22,45.25,45.19,45.19,9770.9261
2009-08-19 15:00:00,45.21,45.21,45.11,45.13,21061.773965910324,45.21,45.21,45.11,45.13,21061.774
2009-08-19 15:05:00,45.14,45.21,45.13,45.17,33655.41200738248,45.14,45.21,45.13,45.17,33655.412
2009-08-19 15:10:00,45.17,45.18,45.07,45.08,22147.43241776137,45.17,45.18,45.07,45.08,22147.4324
2009-08-19 15:15:00,45.07,45.08,45.05,45.08,10639.452828140267,45.07,45.08,45.05,45.08,10639.4528
2009-08-19 15:20:00,45.07,45.09,45.03,45.08,13027.901422212572,45.07,45.09,45.03,45.08,13027.9014
2009-08-19 15:25:00,45.08,45.09,45.04,45.06,8902.399305178591,45.08,45.09,45.04,45.06,8902.3993
2009-08-19 15:30:00,45.06,45.1,45.04,45.08,25187.276082944307,45.06,45.1,45.04,45.08,25187.2761
2009-08-19 15:35:00,45.07,45.15,45.04,45.15,18130.496145912497,45.07,45.15,45.04,45.15,18130.4961
2009-08-19 15:40:00,45.14,45.17,45.11,45.14,33112.58278145696,45.14,45.17,45.11,45.14,33112.5828
2009-08-19 15:45:00,45.15,45.22,45.12,45.13,67745.08739550538,45.15,45.22,45.12,45.13,67745.0874
2009-08-19 15:50:00,45.13,45.19,45.13,45.13,60796.87330365867,45.13,45.19,45.13,45.13,60796.8733
2009-08-19 15:55:00,45.13,45.21,45.13,45.17,97600.69482140918,45.13,45.21,45.13,45.17,97600.6948
2009-08-20 09:30:00,45.18,45.24,45.13,45.14,26598.632070350668,45.18,45.24,45.13,45.14,26598.6321
2009-08-20 09:35:00,45.14,45.25,45.13,45.22,61991.097600694826,45.14,45.25,45.13,45.22,61991.0976
2009-08-20 09:40:00,45.25,45.25,45.07,45.23,231353.81608945827,45.25,45.25,45.07,45.23,231353.8161
2009-08-20 09:45:00,45.24,45.46,45.24,45.46,21821.73488220606,45.24,45.46,45.24,45.46,21821.7349
2009-08-20 09:50:00,45.45,45.67,45.44,45.67,69265.00922809684,45.45,45.67,45.44,45.67,69265.0092
2009-08-20 09:55:00,45.66,45.82,45.66,45.82,52980.132450331126,45.66,45.82,45.66,45.82,52980.1325
2009-08-20 10:00:00,45.82,45.85,45.72,45.74,63511.01943328629,45.82,45.85,45.72,45.74,63511.0194
2009-08-20 10:05:00,45.74,45.76,45.7,45.7,24535.88101183368,45.74,45.76,45.7,45.7,24535.881
2009-08-20 10:10:00,45.72,45.73,45.59,45.63,28987.08066442297,45.72,45.73,45.59,45.63,28987.0807
2009-08-20 10:15:00,45.62,45.63,45.52,45.61,25078.7102377592,45.62,45.63,45.52,45.61,25078.7102
2009-08-20 10:20:00,45.62,45.69,45.59,45.62,25078.7102377592,45.62,45.69,45.59,45.62,25078.7102
2009-08-20 10:25:00,45.63,45.64,45.59,45.64,9228.096840733906,45.63,45.64,45.59,45.64,9228.0968
2009-08-20 10:30:00,45.65,45.71,45.65,45.7,9445.228531104114,45.65,45.71,45.65,45.7,9445.2285
2009-08-20 10:35:00,45.71,45.79,45.71,45.78,18021.930300727392,45.71,45.79,45.71,45.78,18021.9303
2009-08-20 10:40:00,45.78,45.92,45.78,45.89,20736.07643035501,45.78,45.92,45.78,45.89,20736.0764
2009-08-20 10:45:00,45.9,45.91,45.85,45.85,9336.662685919013,45.9,45.91,45.85,45.85,9336.6627
2009-08-20 10:50:00,45.87,45.87,45.65,45.73,39626.53349256324,45.87,45.87,45.65,45.73,39626.5335
2009-08-20 10:55:00,45.73,45.77,45.7,45.7,17479.101074801867,45.73,45.77,45.7,45.7,17479.1011
2009-08-20 11:00:00,45.72,45.84,45.7,45.83,13353.598957767888,45.72,45.84,45.7,45.83,13353.599
2009-08-20 11:05:00,45.84,45.89,45.83,45.85,12702.203886657258,45.84,45.89,45.83,45.85,12702.2039
2009-08-20 11:10:00,45.84,45.85,45.83,45.84,4994.02887851482,45.84,45.85,45.83,45.84,4994.0289
2009-08-20 11:15:00,45.84,45.85,45.77,45.77,6513.950711106286,45.84,45.85,45.77,45.77,6513.9507
2009-08-20 11:20:00,45.75,45.75,45.66,45.67,17696.232765172077,45.75,45.75,45.66,45.67,17696.2328
2009-08-20 11:25:00,45.67,45.74,45.64,45.64,11290.847899250895,45.67,45.74,45.64,45.64,11290.8479
2009-08-20 11:30:00,45.68,45.72,45.68,45.68,17370.535229616762,45.68,45.72,45.68,45.68,17370.5352
2009-08-20 11:35:00,45.69,45.77,45.64,45.77,29747.041580718706,45.69,45.77,45.64,45.77,29747.0416
2009-08-20 11:40:00,45.74,45.76,45.73,45.75,5211.160568885029,45.74,45.76,45.73,45.75,5211.1606
2009-08-20 11:45:00,45.73,45.76,45.71,45.73,24861.578547388992,45.73,45.76,45.71,45.73,24861.5785
2009-08-20 11:50:00,45.75,45.82,45.7,45.81,13245.033112582782,45.75,45.82,45.7,45.81,13245.0331
2009-08-20 11:55:00,45.82,45.83,45.79,45.81,11833.67712517642,45.82,45.83,45.79,45.81,11833.6771
2009-08-20 12:00:00,45.81,45.82,45.78,45.78,19976.11551405928,45.81,45.82,45.78,45.78,19976.1155
2009-08-20 12:05:00,45.78,45.79,45.75,45.75,9445.228531104114,45.78,45.79,45.75,45.75,9445.2285
2009-08-20 12:10:00,45.75,45.79,45.72,45.78,6188.253175550972,45.75,45.79,45.72,45.78,6188.2532
2009-08-20 12:15:00,45.78,45.83,45.76,45.83,11182.282054065792,45.78,45.83,45.76,45.83,11182.2821
2009-08-20 12:20:00,45.82,45.82,45.74,45.74,11725.111279991315,45.82,45.82,45.74,45.74,11725.1113
2009-08-20 12:25:00,45.75,45.83,45.73,45.83,15742.04755184019,45.75,45.83,45.73,45.83,15742.0476
2009-08-20 12:30:00,45.82,45.83,45.78,45.8,8576.701769623276,45.82,45.83,45.78,45.8,8576.7018
2009-08-20 12:35:00,45.8,45.8,45.73,45.78,15199.218325914668,45.8,45.8,45.73,45.78,15199.2183
2009-08-20 12:40:00,45.78,45.83,45.77,45.8,16393.44262295082,45.78,45.83,45.77,45.8,16393.4426
2009-08-20 12:45:00,45.83,45.87,45.82,45.86,12702.203886657258,45.83,45.87,45.82,45.86,12702.2039
2009-08-20 12:50:00,45.85,45.85,45.8,45.82,9336.662685919013,45.85,45.85,45.8,45.82,9336.6627
2009-08-20 12:55:00,45.8,45.81,45.77,45.78,7708.175008142439,45.8,45.81,45.77,45.78,7708.175
2009-08-20 13:00:00,45.77,45.78,45.75,45.76,7816.740853327544,45.77,45.78,45.75,45.76,7816.7409
2009-08-20 13:05:00,45.75,45.75,45.69,45.7,9336.662685919013,45.75,45.75,45.69,45.7,9336.6627
2009-08-20 13:10:00,45.7,45.72,45.69,45.69,12919.335577027468,45.7,45.72,45.69,45.69,12919.3356
2009-08-20 13:15:00,45.69,45.69,45.67,45.67,7056.77993703181,45.69,45.69,45.67,45.67,7056.7799
2009-08-20 13:20:00,45.66,45.66,45.63,45.64,10965.150363695582,45.66,45.66,45.63,45.64,10965.1504
2009-08-20 13:25:00,45.64,45.67,45.63,45.67,10422.321137770055,45.64,45.67,45.63,45.67,10422.3211
2009-08-20 13:30:00,45.67,45.7,45.66,45.7,30832.700032569755,45.67,45.7,45.66,45.7,30832.7
2009-08-20 13:35:00,45.69,45.7,45.65,45.65,8468.135924438173,45.69,45.7,45.65,45.65,8468.1359
2009-08-20 13:40:00,45.65,45.69,45.61,45.68,18347.627836282707,45.65,45.69,45.61,45.68,18347.6278
2009-08-20 13:45:00,45.68,45.69,45.59,45.59,38975.13842145261,45.68,45.69,45.59,45.59,38975.1384
2009-08-20 13:50:00,45.59,45.61,45.57,45.6,16502.008468135926,45.59,45.61,45.57,45.6,16502.0085
2009-08-20 13:55:00,45.61,45.66,45.59,45.63,21387.47150146564,45.61,45.66,45.59,45.63,21387.4715
2009-08-20 14:00:00,45.64,45.65,45.59,45.62,12593.638041472152,45.64,45.65,45.59,45.62,12593.638
2009-08-20 14:05:00,45.62,45.64,45.57,45.59,12267.940505916838,45.62,45.64,45.57,45.59,12267.9405
2009-08-20 14:10:00,45.58,45.59,45.56,45.58,6622.516556291391,45.58,45.59,45.56,45.58,6622.5166
2009-08-20 14:15:00,45.59,45.59,45.56,45.58,4994.02887851482,45.59,45.59,45.56,45.58,4994.0289
2009-08-20 14:20:00,45.57,45.57,45.53,45.54,5645.423949625448,45.57,45.57,45.53,45.54,5645.4239
2009-08-20 14:25:00,45.55,45.56,45.53,45.54,4342.633807404191,45.55,45.56,45.53,45.54,4342.6338
2009-08-20 14:30:00,45.54,45.55,45.51,45.53,13353.598957767888,45.54,45.55,45.51,45.53,13353.599
2009-08-20 14:35:00,45.53,45.59,45.5,45.59,14439.257409618936,45.53,45.59,45.5,45.59,14439.2574
2009-08-20 14:40:00,45.59,45.62,45.59,45.62,21604.60319183585,45.59,45.62,45.59,45.62,21604.6032
2009-08-20 14:45:00,45.62,45.65,45.61,45.63,7816.740853327544,45.62,45.65,45.61,45.63,7816.7409
2009-08-20 14:50:00,45.63,45.68,45.62,45.67,7056.77993703181,45.63,45.68,45.62,45.67,7056.7799
2009-08-20 14:55:00,45.66,45.67,45.64,45.65,5536.858104440344,45.66,45.67,45.64,45.65,5536.8581
2009-08-20 15:00:00,45.66,45.72,45.66,45.71,13353.598957767888,45.66,45.72,45.66,45.71,13353.599
2009-08-20 15:05:00,45.7,45.77,45.7,45.72,16393.44262295082,45.7,45.77,45.7,45.72,16393.4426
2009-08-20 15:10:00,45.73,45.77,45.7,45.72,11290.847899250895,45.73,45.77,45.7,45.72,11290.8479
2009-08-20 15:15:00,45.72,45.75,45.69,45.69,9553.79437628922,45.72,45.75,45.69,45.69,9553.7944
2009-08-20 15:20:00,45.7,45.72,45.68,45.71,5319.726414070134,45.7,45.72,45.68,45.71,5319.7264
2009-08-20 15:25:00,45.7,45.79,45.7,45.74,18890.45706220823,45.7,45.79,45.7,45.74,18890.4571
2009-08-20 15:30:00,45.75,45.89,45.75,45.81,38758.0067310824,45.75,45.89,45.75,45.81,38758.0067
2009-08-20 15:35:00,45.81,45.82,45.73,45.73,17587.666919986972,45.81,45.82,45.73,45.73,17587.6669
2009-08-20 15:40:00,45.73,45.79,45.7,45.7,23450.22255998263,45.73,45.79,45.7,45.7,23450.2226
2009-08-20 15:45:00,45.7,45.76,45.67,45.69,36695.25567256541,45.7,45.76,45.67,45.69,36695.2557
2009-08-20 15:50:00,45.69,45.71,45.62,45.69,41363.587015524914,45.69,45.71,45.62,45.69,41363.587
2009-08-20 15:55:00,45.67,45.74,45.64,45.66,112148.51807621322,45.67,45.74,45.64,45.66,112148.5181
2009-08-21 09:30:00,45.86,46.06,45.28,45.57,506893.9311692542,45.86,46.06,45.28,45.57,506893.9312
2009-08-21 09:35:00,45.57,45.96,45.55,45.94,36369.5581370101,45.57,45.96,45.55,45.94,36369.5581
2009-08-21 09:40:00,45.94,45.97,45.77,45.82,44511.99652589296,45.94,45.97,45.77,45.82,44511.9965
2009-08-21 09:45:00,45.79,45.91,45.79,45.81,17587.666919986972,45.79,45.91,45.79,45.81,17587.6669
2009-08-21 09:50:00,45.81,45.82,45.67,45.79,16393.44262295082,45.81,45.82,45.67,45.79,16393.4426
2009-08-21 09:55:00,45.78,45.84,45.71,45.82,14330.69156443383,45.78,45.84,45.71,45.82,14330.6916
2009-08-21 10:00:00,45.86,46.17,45.85,46.13,94343.71946585603,45.86,46.17,45.85,46.13,94343.7195
2009-08-21 10:05:00,46.11,46.19,46.08,46.1,24318.749321463467,46.11,46.19,46.08,46.1,24318.7493
2009-08-21 10:10:00,46.1,46.29,46.05,46.27,30615.568342199545,46.1,46.29,46.05,46.27,30615.5683
2009-08-21 10:15:00,46.28,46.45,46.26,46.31,40712.19194441429,46.28,46.45,46.26,46.31,40712.1919
2009-08-21 10:20:00,46.31,46.33,46.16,46.17,33872.54369775269,46.31,46.33,46.16,46.17,33872.5437
2009-08-21 10:25:00,46.17,46.2,46.08,46.08,15959.1792422104,46.17,46.2,46.08,46.08,15959.1792
2009-08-21 10:30:00,46.08,46.12,46.05,46.12,13353.598957767888,46.08,46.12,46.05,46.12,13353.599
2009-08-21 10:35:00,46.13,46.25,46.1,46.23,22798.827488872,46.13,46.25,46.1,46.23,22798.8275
2009-08-21 10:40:00,46.22,46.22,46.06,46.06,33981.1095429378,46.22,46.22,46.06,46.06,33981.1095
2009-08-21 10:45:00,46.06,46.09,46.01,46.06,12050.80881554663,46.06,46.09,46.01,46.06,12050.8088
2009-08-21 10:50:00,46.06,46.09,46.03,46.06,13245.033112582782,46.06,46.09,46.03,46.06,13245.0331
2009-08-21 10:55:00,46.05,46.07,45.98,46.03,34958.202149603734,46.05,46.07,45.98,46.03,34958.2021
2009-08-21 11:00:00,46.03,46.06,46.0,46.05,27684.29052220172,46.03,46.06,46.0,46.05,27684.2905
2009-08-21 11:05:00,46.05,46.07,46.03,46.06,12593.638041472152,46.05,46.07,46.03,46.06,12593.638
2009-08-21 11:10:00,46.07,46.07,46.04,46.05,5536.858104440344,46.07,46.07,46.04,46.05,5536.8581
2009-08-21 11:15:00,46.04,46.04,46.0,46.0,18347.627836282707,46.04,46.04,46.0,46.0,18347.6278
2009-08-21 11:20:00,46.01,46.07,45.99,46.06,9119.5309955488,46.01,46.07,45.99,46.06,9119.531
2009-08-21 11:25:00,46.06,46.08,46.02,46.03,8033.872543697753,46.06,46.08,46.02,46.03,8033.8725
2009-08-21 11:30:00,46.01,46.03,45.97,46.02,10096.623602214744,46.01,46.03,45.97,46.02,10096.6236
2009-08-21 11:35:00,46.0,46.02,45.94,45.94,10313.755292584952,46.0,46.02,45.94,45.94,10313.7553
2009-08-21 11:40:00,45.94,45.98,45.94,45.98,11399.413744436,45.94,45.98,45.94,45.98,11399.4137
2009-08-21 11:45:00,45.97,46.06,45.94,46.04,14004.994028878516,45.97,46.06,45.94,46.04,14004.994
2009-08-21 11:50:00,46.04,46.04,46.0,46.0,2605.5802844425143,46.04,46.04,46.0,46.0,2605.5803
2009-08-21 11:55:00,46.0,46.03,45.96,45.98,7273.91162740202,46.0,46.03,45.96,45.98,7273.9116
2009-08-21 12:00:00,45.96,45.97,45.94,45.97,7708.175008142439,45.96,45.97,45.94,45.97,7708.175
2009-08-21 12:05:00,45.97,46.01,45.97,46.0,6622.516556291391,45.97,46.01,45.97,46.0,6622.5166
2009-08-21 12:10:00,46.0,46.01,45.98,45.99,4342.633807404191,46.0,46.01,45.98,45.99,4342.6338
2009-08-21 12:15:00,45.99,46.0,45.99,45.99,4451.199652589296,45.99,46.0,45.99,45.99,4451.1997
2009-08-21 12:20:00,46.0,46.0,45.94,45.94,12050.80881554663,46.0,46.0,45.94,45.94,12050.8088
2009-08-21 12:25:00,45.94,45.96,45.94,45.96,14004.994028878516,45.94,45.96,45.94,45.96,14004.994
2009-08-21 12:30:00,45.96,45.98,45.93,45.93,22473.12995331669,45.96,45.98,45.93,45.93,22473.13
2009-08-21 12:35:00,45.92,46.14,45.86,45.87,62859.62436217566,45.92,46.14,45.86,45.87,62859.6244
2009-08-21 12:40:00,45.86,45.89,45.82,45.88,17804.798610357182,45.86,45.89,45.82,45.88,17804.7986
2009-08-21 12:45:00,45.89,45.96,45.89,45.96,25838.671154054937,45.89,45.96,45.89,45.96,25838.6712
2009-08-21 12:50:00,45.96,46.0,45.95,45.95,6405.384865921182,45.96,46.0,45.95,45.95,6405.3849
2009-08-21 12:55:00,45.96,45.97,45.94,45.97,7491.043317772229,45.96,45.97,45.94,45.97,7491.0433
2009-08-21 13:00:00,45.98,46.1,45.98,46.04,38758.0067310824,45.98,46.1,45.98,46.04,38758.0067
2009-08-21 13:05:00,46.06,46.07,46.04,46.05,7165.345782216915,46.06,46.07,46.04,46.05,7165.3458
2009-08-21 13:10:00,46.05,46.06,46.05,46.06,759.9609162957333,46.05,46.06,46.05,46.06,759.9609
2009-08-21 13:15:00,46.06,46.06,46.03,46.06,5753.989794810553,46.06,46.06,46.03,46.06,5753.9898
2009-08-21 13:20:00,46.06,46.06,46.04,46.06,6405.384865921182,46.06,46.06,46.04,46.06,6405.3849
2009-08-21 13:25:00,46.06,46.06,46.02,46.06,39300.83595700793,46.06,46.06,46.02,46.06,39300.836
2009-08-21 13:30:00,46.06,46.06,46.02,46.03,4451.199652589296,46.06,46.06,46.02,46.03,4451.1997
2009-08-21 13:35:00,46.03,46.05,45.99,46.03,13679.296493323202,46.03,46.05,45.99,46.03,13679.2965
2009-08-21 13:40:00,46.02,46.04,45.98,45.98,8685.267614808381,46.02,46.04,45.98,45.98,8685.2676
2009-08-21 13:45:00,45.97,45.97,45.91,45.92,7382.477472587125,45.97,45.97,45.91,45.92,7382.4775
2009-08-21 13:50:00,45.91,45.95,45.9,45.93,10639.452828140267,45.91,45.95,45.9,45.93,10639.4528
2009-08-21 13:55:00,45.91,45.93,45.86,45.87,10096.623602214744,45.91,45.93,45.86,45.87,10096.6236
2009-08-21 14:00:00,45.87,45.91,45.85,45.91,8142.438388882858,45.87,45.91,45.85,45.91,8142.4384
2009-08-21 14:05:00,45.9,45.91,45.87,45.89,8359.570079253068,45.9,45.91,45.87,45.89,8359.5701
2009-08-21 14:10:00,45.89,45.93,45.87,45.9,56128.54196069916,45.89,45.93,45.87,45.9,56128.542
2009-08-21 14:15:00,45.91,45.95,45.91,45.95,9228.096840733906,45.91,45.95,45.91,45.95,9228.0968
2009-08-21 14:20:00,45.94,45.95,45.93,45.94,5862.555639995658,45.94,45.95,45.93,45.94,5862.5556
2009-08-21 14:25:00,45.94,45.96,45.93,45.96,6513.950711106286,45.94,45.96,45.93,45.96,6513.9507
2009-08-21 14:30:00,45.95,46.04,45.95,46.02,15307.784171099773,45.95,46.04,45.95,46.02,15307.7842
2009-08-21 14:35:00,46.01,46.06,46.01,46.05,16176.31093258061,46.01,46.06,46.01,46.05,16176.3109
2009-08-21 14:40:00,46.05,46.05,46.04,46.04,9336.662685919013,46.05,46.05,46.04,46.04,9336.6627
2009-08-21 14:45:00,46.05,46.05,46.04,46.04,4342.633807404191,46.05,46.05,46.04,46.04,4342.6338
2009-08-21 14:50:00,46.04,46.05,46.03,46.05,7056.77993703181,46.04,46.05,46.03,46.05,7056.7799
2009-08-21 14:55:00,46.05,46.07,46.04,46.07,15959.1792422104,46.05,46.07,46.04,46.07,15959.1792
2009-08-21 15:00:00,46.07,46.1,46.05,46.09,23450.22255998263,46.07,46.1,46.05,46.09,23450.2226
2009-08-21 15:05:00,46.09,46.1,46.07,46.07,12376.506351101943,46.09,46.1,46.07,46.07,12376.5064
2009-08-21 15:10:00,46.08,46.1,46.06,46.1,21061.773965910324,46.08,46.1,46.06,46.1,21061.774
2009-08-21 15:15:00,46.1,46.17,46.09,46.15,33763.97785256759,46.1,46.17,46.09,46.15,33763.9779
2009-08-21 15:20:00,46.14,46.14,46.05,46.07,20844.642275540114,46.14,46.14,46.05,46.07,20844.6423
2009-08-21 15:25:00,46.08,46.1,46.05,46.05,17370.535229616762,46.08,46.1,46.05,46.05,17370.5352
2009-08-21 15:30:00,46.05,46.09,46.05,46.06,31375.52925849528,46.05,46.09,46.05,46.06,31375.5293
2009-08-21 15:35:00,46.06,46.06,46.04,46.06,37129.51905330584,46.06,46.06,46.04,46.06,37129.5191
2009-08-21 15:40:00,46.06,46.07,46.03,46.04,105960.26490066224,46.06,46.07,46.03,46.04,105960.2649
2009-08-21 15:45:00,46.04,46.06,46.0,46.02,69590.70676365215,46.04,46.06,46.0,46.02,69590.7068
2009-08-21 15:50:00,46.04,46.05,46.0,46.01,56888.5028769949,46.04,46.05,46.0,46.01,56888.5029
2009-08-21 15:55:00,46.01,46.05,45.94,46.04,156443.38291173597,46.01,46.05,45.94,46.04,156443.3829
2009-08-24 09:30:00,45.68,45.86,45.56,45.61,69482.14091846705,45.68,45.86,45.56,45.61,69482.1409
2009-08-24 09:35:00,45.59,45.61,45.31,45.61,44511.99652589296,45.59,45.61,45.31,45.61,44511.9965
2009-08-24 09:40:00,45.6,45.73,45.53,45.73,53305.82998588644,45.6,45.73,45.53,45.73,53305.83
2009-08-24 09:45:00,45.73,45.73,45.55,45.64,42774.94300293128,45.73,45.73,45.55,45.64,42774.943
2009-08-24 09:50:00,45.66,45.69,45.6,45.64,20518.944739984803,45.66,45.69,45.6,45.64,20518.9447
2009-08-24 09:55:00,45.62,45.82,45.6,45.77,27901.422212571924,45.62,45.82,45.6,45.77,27901.4222
2009-08-24 10:00:00,45.77,45.82,45.74,45.82,31375.52925849528,45.77,45.82,45.74,45.82,31375.5293
2009-08-24 10:05:00,45.82,45.89,45.73,45.89,21713.169037020954,45.82,45.89,45.73,45.89,21713.169
2009-08-24 10:10:00,45.91,45.91,45.75,45.77,11725.111279991315,45.91,45.91,45.75,45.77,11725.1113
2009-08-24 10:15:00,45.73,45.78,45.73,45.75,10748.018673325372,45.73,45.78,45.73,45.75,10748.0187
2009-08-24 10:20:00,45.75,45.8,45.75,45.8,8685.267614808381,45.75,45.8,45.75,45.8,8685.2676
2009-08-24 10:25:00,45.79,45.83,45.77,45.79,10639.452828140267,45.79,45.83,45.77,45.79,10639.4528
2009-08-24 10:30:00,45.79,45.79,45.73,45.76,11399.413744436,45.79,45.79,45.73,45.76,11399.4137
2009-08-24 10:35:00,45.76,45.8,45.73,45.78,12810.769731842363,45.76,45.8,45.73,45.78,12810.7697
2009-08-24 10:40:00,45.76,45.77,45.69,45.69,10856.584518510475,45.76,45.77,45.69,45.69,10856.5845
2009-08-24 10:45:00,45.69,45.7,45.6,45.61,33221.14862664206,45.69,45.7,45.6,45.61,33221.1486
2009-08-24 10:50:00,45.62,45.63,45.59,45.6,8685.267614808381,45.62,45.63,45.59,45.6,8685.2676
2009-08-24 10:55:00,45.6,45.61,45.53,45.59,16176.31093258061,45.6,45.61,45.53,45.59,16176.3109
2009-08-24 11:00:00,45.59,45.69,45.57,45.69,23993.05178590816,45.59,45.69,45.57,45.69,23993.0518
2009-08-24 11:05:00,45.69,45.79,45.69,45.79,13787.862338508306,45.69,45.79,45.69,45.79,13787.8623
2009-08-24 11:10:00,45.79,45.8,45.76,45.76,6622.516556291391,45.79,45.8,45.76,45.76,6622.5166
2009-08-24 11:15:00,45.76,45.77,45.7,45.71,6513.950711106286,45.76,45.77,45.7,45.71,6513.9507
2009-08-24 11:20:00,45.7,45.71,45.69,45.7,12267.940505916838,45.7,45.71,45.69,45.7,12267.9405
2009-08-24 11:25:00,45.69,45.7,45.68,45.69,7273.91162740202,45.69,45.7,45.68,45.69,7273.9116
2009-08-24 11:30:00,45.68,45.7,45.68,45.69,7273.91162740202,45.68,45.7,45.68,45.69,7273.9116
2009-08-24 11:35:00,45.69,45.69,45.67,45.67,5428.292259255239,45.69,45.69,45.67,45.67,5428.2923
2009-08-24 11:40:00,45.68,45.68,45.63,45.63,5645.423949625448,45.68,45.68,45.63,45.63,5645.4239
2009-08-24 11:45:00,45.61,45.62,45.58,45.62,25838.671154054937,45.61,45.62,45.58,45.62,25838.6712
2009-08-24 11:50:00,45.63,45.63,45.6,45.62,28009.98805775703,45.63,45.63,45.6,45.62,28009.9881
2009-08-24 11:55:00,45.62,45.67,45.61,45.63,23015.95917924221,45.62,45.67,45.61,45.63,23015.9592
2009-08-24 12:00:00,45.62,45.69,45.59,45.69,21278.90565628053,45.62,45.69,45.59,45.69,21278.9057
2009-08-24 12:05:00,45.69,45.7,45.67,45.7,6296.819020736077,45.69,45.7,45.67,45.7,6296.819
2009-08-24 12:10:00,45.7,45.72,45.7,45.7,8468.135924438173,45.7,45.72,45.7,45.7,8468.1359
2009-08-24 12:15:00,45.7,45.72,45.69,45.69,12919.335577027468,45.7,45.72,45.69,45.69,12919.3356
2009-08-24 12:20:00,45.68,45.7,45.64,45.64,3365.541200738248,45.68,45.7,45.64,45.64,3365.5412
2009-08-24 12:25:00,45.64,45.65,45.59,45.59,7056.77993703181,45.64,45.65,45.59,45.59,7056.7799
2009-08-24 12:30:00,45.59,45.6,45.58,45.59,5319.726414070134,45.59,45.6,45.58,45.59,5319.7264
2009-08-24 12:35:00,45.58,45.62,45.52,45.61,11182.282054065792,45.58,45.62,45.52,45.61,11182.2821
2009-08-24 12:40:00,45.6,45.61,45.6,45.61,4125.502117033981,45.6,45.61,45.6,45.61,4125.5021
2009-08-24 12:45:00,45.61,45.61,45.56,45.56,5211.160568885029,45.61,45.61,45.56,45.56,5211.1606
2009-08-24 12:50:00,45.56,45.57,45.54,45.54,7165.345782216915,45.56,45.57,45.54,45.54,7165.3458
2009-08-24 12:55:00,45.54,45.55,45.48,45.52,15633.481706655088,45.54,45.55,45.48,45.52,15633.4817
2009-08-24 13:00:00,45.51,45.58,45.51,45.58,15090.652480729565,45.51,45.58,45.51,45.58,15090.6525
2009-08-24 13:05:00,45.58,45.59,45.42,45.47,26707.197915535773,45.58,45.59,45.42,45.47,26707.1979
2009-08-24 13:10:00,45.47,45.56,45.47,45.55,19216.154597763543,45.47,45.56,45.47,45.55,19216.1546
2009-08-24 13:15:00,45.52,45.57,45.51,45.54,5102.5947236999245,45.52,45.57,45.51,45.54,5102.5947
2009-08-24 13:20:00,45.54,45.55,45.45,45.46,10205.189447399847,45.54,45.55,45.45,45.46,10205.1894
2009-08-24 13:25:00,45.44,45.49,45.44,45.46,14764.95494517425,45.44,45.49,45.44,45.46,14764.9549
2009-08-24 13:30:00,45.45,45.52,45.43,45.51,17804.798610357182,45.45,45.52,45.43,45.51,17804.7986
2009-08-24 13:35:00,45.51,45.52,45.4,45.41,39192.27011182282,45.51,45.52,45.4,45.41,39192.2701
2009-08-24 13:40:00,45.41,45.47,45.37,45.46,108348.71349473456,45.41,45.47,45.37,45.46,108348.7135
2009-08-24 13:45:00,45.45,45.45,45.41,45.44,12050.80881554663,45.45,45.45,45.41,45.44,12050.8088
2009-08-24 13:50:00,45.44,45.48,45.44,45.47,7599.609162957334,45.44,45.48,45.44,45.47,7599.6092
2009-08-24 13:55:00,45.47,45.52,45.46,45.51,8142.438388882858,45.47,45.52,45.46,45.51,8142.4384
2009-08-24 14:00:00,45.49,45.51,45.49,45.5,4559.7654977744005,45.49,45.51,45.49,45.5,4559.7655
2009-08-24 14:05:00,45.5,45.51,45.47,45.47,10748.018673325372,45.5,45.51,45.47,45.47,10748.0187
2009-08-24 14:10:00,45.47,45.47,45.45,45.47,6296.819020736077,45.47,45.47,45.45,45.47,6296.819
2009-08-24 14:15:00,45.46,45.52,45.46,45.49,8142.438388882858,45.46,45.52,45.46,45.49,8142.4384
2009-08-24 14:20:00,45.48,45.49,45.47,45.48,3908.370426663772,45.48,45.49,45.47,45.48,3908.3704
2009-08-24 14:25:00,45.47,45.47,45.41,45.46,9770.92606665943,45.47,45.47,45.41,45.46,9770.9261
2009-08-24 14:30:00,45.46,45.48,45.43,45.46,9336.662685919013,45.46,45.48,45.43,45.46,9336.6627
2009-08-24 14:35:00,45.43,45.5,45.43,45.5,5753.989794810553,45.43,45.5,45.43,45.5,5753.9898
2009-08-24 14:40:00,45.49,45.51,45.48,45.5,3691.2387362935615,45.49,45.51,45.48,45.5,3691.2387
2009-08-24 14:45:00,45.5,45.51,45.46,45.47,10422.321137770055,45.5,45.51,45.46,45.47,10422.3211
2009-08-24 14:50:00,45.49,45.59,45.48,45.52,24427.31516664857,45.49,45.59,45.48,45.52,24427.3152
2009-08-24 14:55:00,45.52,45.54,45.47,45.49,12376.506351101943,45.52,45.54,45.47,45.49,12376.5064
2009-08-24 15:00:00,45.48,45.53,45.47,45.52,17804.798610357182,45.48,45.53,45.47,45.52,17804.7986
2009-08-24 15:05:00,45.51,45.54,45.43,45.44,18347.627836282707,45.51,45.54,45.43,45.44,18347.6278
2009-08-24 15:10:00,45.44,45.48,45.38,45.44,39083.70426663772,45.44,45.48,45.38,45.44,39083.7043
2009-08-24 15:15:00,45.42,45.43,45.35,45.37,15742.04755184019,45.42,45.43,45.35,45.37,15742.0476
2009-08-24 15:20:00,45.37,45.48,45.35,45.48,19976.11551405928,45.37,45.48,45.35,45.48,19976.1155
2009-08-24 15:25:00,45.48,45.59,45.48,45.58,25947.23699924004,45.48,45.59,45.48,45.58,25947.237
2009-08-24 15:30:00,45.55,45.66,45.54,45.66,25187.276082944307,45.55,45.66,45.54,45.66,25187.2761
2009-08-24 15:35:00,45.65,45.66,45.5,45.5,18347.627836282707,45.65,45.66,45.5,45.5,18347.6278
2009-08-24 15:40:00,45.51,45.53,45.44,45.44,42666.377157746174,45.51,45.53,45.44,45.44,42666.3772
2009-08-24 15:45:00,45.43,45.54,45.4,45.43,68070.7849310607,45.43,45.54,45.4,45.43,68070.7849
2009-08-24 15:50:00,45.44,45.61,45.44,45.55,46249.05004885463,45.44,45.61,45.44,45.55,46249.05
2009-08-24 15:55:00,45.55,45.64,45.53,45.62,87721.20290956466,45.55,45.64,45.53,45.62,87721.2029
2009-08-25 09:30:00,45.65,45.85,45.62,45.63,50265.98632070351,45.65,45.85,45.62,45.63,50265.9863
2009-08-25 09:35:00,45.66,45.74,45.55,45.58,23884.48594072305,45.66,45.74,45.55,45.58,23884.4859
2009-08-25 09:40:00,45.59,45.72,45.51,45.52,21930.300727391164,45.59,45.72,45.51,45.52,21930.3007
2009-08-25 09:45:00,45.52,45.54,45.47,45.5,27032.895451091088,45.52,45.54,45.47,45.5,27032.8955
2009-08-25 09:50:00,45.51,45.6,45.5,45.56,18673.325371838026,45.51,45.6,45.5,45.56,18673.3254
2009-08-25 09:55:00,45.54,45.59,45.47,45.59,16284.876777765716,45.54,45.59,45.47,45.59,16284.8768
2009-08-25 10:00:00,45.57,45.96,45.57,45.74,52003.03984366518,45.57,45.96,45.57,45.74,52003.0398
2009-08-25 10:05:00,45.74,45.79,45.64,45.79,31266.96341331017,45.74,45.79,45.64,45.79,31266.9634
2009-08-25 10:10:00,45.79,45.88,45.7,45.72,23015.95917924221,45.79,45.88,45.7,45.72,23015.9592
2009-08-25 10:15:00,45.7,45.72,45.45,45.48,33546.84616219738,45.7,45.72,45.45,45.48,33546.8462
2009-08-25 10:20:00,45.52,45.56,45.4,45.43,47551.84019107589,45.52,45.56,45.4,45.43,47551.8402
2009-08-25 10:25:00,45.43,45.54,45.42,45.43,23341.65671479753,45.43,45.54,45.42,45.43,23341.6567
2009-08-25 10:30:00,45.42,45.51,45.42,45.49,32352.62186516122,45.42,45.51,45.42,45.49,32352.6219
2009-08-25 10:35:00,45.51,45.6,45.48,45.49,14873.520790359353,45.51,45.6,45.48,45.49,14873.5208
2009-08-25 10:40:00,45.5,45.59,45.5,45.55,17913.364455542287,45.5,45.59,45.5,45.55,17913.3645
2009-08-25 10:45:00,45.56,45.57,45.48,45.49,9445.228531104114,45.56,45.57,45.48,45.49,9445.2285
2009-08-25 10:50:00,45.48,45.59,45.48,45.53,19541.85213331886,45.48,45.59,45.48,45.53,19541.8521
2009-08-25 10:55:00,45.55,45.59,45.51,45.59,11290.847899250895,45.55,45.59,45.51,45.59,11290.8479
2009-08-25 11:00:00,45.57,45.65,45.55,45.63,15633.481706655088,45.57,45.65,45.55,45.63,15633.4817
2009-08-25 11:05:00,45.62,45.64,45.55,45.55,12159.374660731732,45.62,45.64,45.55,45.55,12159.3747
2009-08-25 11:10:00,45.52,45.63,45.51,45.63,5971.121485180763,45.52,45.63,45.51,45.63,5971.1215
2009-08-25 11:15:00,45.63,45.64,45.61,45.62,11833.67712517642,45.63,45.64,45.61,45.62,11833.6771
2009-08-25 11:20:00,45.6,45.62,45.57,45.58,12376.506351101943,45.6,45.62,45.57,45.58,12376.5064
2009-08-25 11:25:00,45.58,45.63,45.53,45.58,16610.57431332103,45.58,45.63,45.53,45.58,16610.5743
2009-08-25 11:30:00,45.58,45.62,45.58,45.61,6948.214091846705,45.58,45.62,45.58,45.61,6948.2141
2009-08-25 11:35:00,45.63,45.67,45.61,45.66,8685.267614808381,45.63,45.67,45.61,45.66,8685.2676
2009-08-25 11:40:00,45.66,45.75,45.66,45.73,22255.99826294648,45.66,45.75,45.66,45.73,22255.9983
2009-08-25 11:45:00,45.74,45.74,45.7,45.71,7816.740853327544,45.74,45.74,45.7,45.71,7816.7409
2009-08-25 11:50:00,45.72,45.73,45.68,45.69,4994.02887851482,45.72,45.73,45.68,45.69,4994.0289
2009-08-25 11:55:00,45.69,45.7,45.6,45.6,9445.228531104114,45.69,45.7,45.6,45.6,9445.2285
2009-08-25 12:00:00,45.61,45.64,45.61,45.63,5536.858104440344,45.61,45.64,45.61,45.63,5536.8581
2009-08-25 12:05:00,45.62,45.63,45.6,45.61,3474.1070459233524,45.62,45.63,45.6,45.61,3474.107
2009-08-25 12:10:00,45.61,45.61,45.6,45.61,1085.6584518510476,45.61,45.61,45.6,45.61,1085.6585
2009-08-25 12:15:00,45.61,45.61,45.6,45.6,1628.4876777765714,45.61,45.61,45.6,45.6,1628.4877
2009-08-25 12:20:00,45.6,45.66,45.56,45.57,25295.84192812941,45.6,45.66,45.56,45.57,25295.8419
2009-08-25 12:25:00,45.57,45.69,45.57,45.69,16936.271848876346,45.57,45.69,45.57,45.69,16936.2718
2009-08-25 12:30:00,45.68,45.73,45.65,45.66,14982.086635544458,45.68,45.73,45.65,45.66,14982.0866
2009-08-25 12:35:00,45.66,45.72,45.62,45.71,23015.95917924221,45.66,45.72,45.62,45.71,23015.9592
2009-08-25 12:40:00,45.72,45.72,45.69,45.69,14873.520790359353,45.72,45.72,45.69,45.69,14873.5208
2009-08-25 12:45:00,45.69,45.71,45.68,45.7,7599.609162957334,45.69,45.71,45.68,45.7,7599.6092
2009-08-25 12:50:00,45.7,45.72,45.68,45.68,21821.73488220606,45.7,45.72,45.68,45.68,21821.7349
2009-08-25 12:55:00,45.68,45.71,45.61,45.68,39083.70426663772,45.68,45.71,45.61,45.68,39083.7043
2009-08-25 13:00:00,45.68,45.68,45.66,45.67,6948.214091846705,45.68,45.68,45.66,45.67,6948.2141
2009-08-25 13:05:00,45.67,45.68,45.66,45.68,15742.04755184019,45.67,45.68,45.66,45.68,15742.0476
2009-08-25 13:10:00,45.68,45.7,45.61,45.64,30507.00249701444,45.68,45.7,45.61,45.64,30507.0025
2009-08-25 13:15:00,45.64,45.7,45.63,45.7,26924.329605905983,45.64,45.7,45.63,45.7,26924.3296
2009-08-25 13:20:00,45.7,45.7,45.6,45.69,25838.671154054937,45.7,45.7,45.6,45.69,25838.6712
2009-08-25 13:25:00,45.69,45.69,45.63,45.67,14330.69156443383,45.69,45.69,45.63,45.67,14330.6916
2009-08-25 13:30:00,45.67,45.69,45.66,45.69,16284.876777765716,45.67,45.69,45.66,45.69,16284.8768
2009-08-25 13:35:00,45.68,45.7,45.63,45.69,16176.31093258061,45.68,45.7,45.63,45.69,16176.3109
2009-08-25 13:40:00,45.69,45.69,45.66,45.67,4342.633807404191,45.69,45.69,45.66,45.67,4342.6338
2009-08-25 13:45:00,45.67,45.67,45.64,45.65,18347.627836282707,45.67,45.67,45.64,45.65,18347.6278
2009-08-25 13:50:00,45.66,45.67,45.65,45.65,15199.218325914668,45.66,45.67,45.65,45.65,15199.2183
2009-08-25 13:55:00,45.66,45.68,45.61,45.67,19867.549668874173,45.66,45.68,45.61,45.67,19867.5497
2009-08-25 14:00:00,45.66,45.69,45.6,45.68,7273.91162740202,45.66,45.69,45.6,45.68,7273.9116
2009-08-25 14:05:00,45.68,45.69,45.63,45.69,14764.95494517425,45.68,45.69,45.63,45.69,14764.9549
2009-08-25 14:10:00,45.69,45.69,45.65,45.66,19976.11551405928,45.69,45.69,45.65,45.66,19976.1155
2009-08-25 14:15:00,45.67,45.7,45.66,45.68,9879.491911844534,45.67,45.7,45.66,45.68,9879.4919
2009-08-25 14:20:00,45.69,45.7,45.66,45.7,9770.92606665943,45.69,45.7,45.66,45.7,9770.9261
2009-08-25 14:25:00,45.7,45.7,45.68,45.69,8793.833459993486,45.7,45.7,45.68,45.69,8793.8335
2009-08-25 14:30:00,45.7,45.7,45.68,45.7,7382.477472587125,45.7,45.7,45.68,45.7,7382.4775
2009-08-25 14:35:00,45.71,45.71,45.61,45.66,28009.98805775703,45.71,45.71,45.61,45.66,28009.9881
2009-08-25 14:40:00,45.66,45.67,45.59,45.59,17044.837694061447,45.66,45.67,45.59,45.59,17044.8377
2009-08-25 14:45:00,45.59,45.63,45.59,45.62,7708.175008142439,45.59,45.63,45.59,45.62,7708.175
2009-08-25 14:50:00,45.62,45.7,45.62,45.7,12919.335577027468,45.62,45.7,45.62,45.7,12919.3356
2009-08-25 14:55:00,45.7,45.74,45.7,45.73,28987.08066442297,45.7,45.74,45.7,45.73,28987.0807
2009-08-25 15:00:00,45.73,45.79,45.72,45.74,20410.37889479969,45.73,45.79,45.72,45.74,20410.3789
2009-08-25 15:05:00,45.75,45.8,45.7,45.78,27901.422212571924,45.75,45.8,45.7,45.78,27901.4222
2009-08-25 15:10:00,45.78,45.82,45.75,45.78,25295.84192812941,45.78,45.82,45.75,45.78,25295.8419
2009-08-25 15:15:00,45.79,45.79,45.73,45.77,14113.55987406362,45.79,45.79,45.73,45.77,14113.5599
2009-08-25 15:20:00,45.75,45.78,45.72,45.73,27901.422212571924,45.75,45.78,45.72,45.73,27901.4222
2009-08-25 15:25:00,45.74,45.78,45.72,45.78,16502.008468135926,45.74,45.78,45.72,45.78,16502.0085
2009-08-25 15:30:00,45.78,45.78,45.68,45.7,61882.53175550972,45.78,45.78,45.68,45.7,61882.5318
2009-08-25 15:35:00,45.69,45.69,45.63,45.63,32461.187710346327,45.69,45.69,45.63,45.63,32461.1877
2009-08-25 15:40:00,45.64,45.64,45.56,45.56,31918.3584844208,45.64,45.64,45.56,45.56,31918.3585
2009-08-25 15:45:00,45.57,45.66,45.56,45.65,112474.21561176854,45.57,45.66,45.56,45.65,112474.2156
2009-08-25 15:50:00,45.66,45.76,45.65,45.74,87938.33459993487,45.66,45.76,45.65,45.74,87938.3346
2009-08-25 15:55:00,45.73,45.8,45.69,45.79,236022.14743241773,45.73,45.8,45.69,45.79,236022.1474
2009-08-26 09:30:00,45.68,46.0,45.59,45.82,24318.749321463467,45.68,46.0,45.59,45.82,24318.7493
2009-08-26 09:35:00,45.81,45.9,45.67,45.69,42666.377157746174,45.81,45.9,45.67,45.69,42666.3772
2009-08-26 09:40:00,45.69,45.77,45.68,45.7,16936.271848876346,45.69,45.77,45.68,45.7,16936.2718
2009-08-26 09:45:00,45.7,45.7,45.64,45.69,6622.516556291391,45.7,45.7,45.64,45.69,6622.5166
2009-08-26 09:50:00,45.69,45.71,45.64,45.69,22798.827488872,45.69,45.71,45.64,45.69,22798.8275
2009-08-26 09:55:00,45.68,45.75,45.59,45.69,37563.782434046254,45.68,45.75,45.59,45.69,37563.7824
2009-08-26 10:00:00,45.68,45.78,45.59,45.69,49506.025404407774,45.68,45.78,45.59,45.69,49506.0254
2009-08-26 10:05:00,45.69,45.7,45.65,45.69,25187.276082944307,45.69,45.7,45.65,45.69,25187.2761
2009-08-26 10:10:00,45.68,45.82,45.66,45.81,32786.88524590164,45.68,45.82,45.66,45.81,32786.8852
2009-08-26 10:15:00,45.82,45.88,45.76,45.86,35501.03137552926,45.82,45.88,45.76,45.86,35501.0314
2009-08-26 10:20:00,45.86,45.92,45.84,45.85,48420.36695255672,45.86,45.92,45.84,45.85,48420.367
2009-08-26 10:25:00,45.85,45.87,45.76,45.82,14982.086635544458,45.85,45.87,45.76,45.82,14982.0866
2009-08-26 10:30:00,45.82,45.94,45.79,45.93,34523.938768863314,45.82,45.94,45.79,45.93,34523.9388
2009-08-26 10:35:00,45.93,45.94,45.84,45.91,44729.12821626317,45.93,45.94,45.84,45.91,44729.1282
2009-08-26 10:40:00,45.93,45.93,45.85,45.85,12593.638041472152,45.93,45.93,45.85,45.85,12593.638
2009-08-26 10:45:00,45.84,45.93,45.83,45.91,25404.40777331452,45.84,45.93,45.83,45.91,25404.4078
2009-08-26 10:50:00,45.92,45.99,45.92,45.92,20518.944739984803,45.92,45.99,45.92,45.92,20518.9447
2009-08-26 10:55:00,45.9,45.91,45.83,45.9,23775.920095537946,45.9,45.91,45.83,45.9,23775.9201
2009-08-26 11:00:00,45.9,45.9,45.86,45.88,23124.52502442732,45.9,45.9,45.86,45.88,23124.525
2009-08-26 11:05:00,45.89,45.9,45.78,45.79,39517.96764737814,45.89,45.9,45.78,45.79,39517.9676
2009-08-26 11:10:00,45.78,45.81,45.66,45.69,28118.55390294213,45.78,45.81,45.66,45.69,28118.5539
2009-08-26 11:15:00,45.69,45.69,45.6,45.62,17804.798610357182,45.69,45.69,45.6,45.62,17804.7986
2009-08-26 11:20:00,45.62,45.64,45.59,45.59,22038.86657257627,45.62,45.64,45.59,45.59,22038.8666
2009-08-26 11:25:00,45.59,45.67,45.59,45.6,15959.1792422104,45.59,45.67,45.59,45.6,15959.1792
2009-08-26 11:30:00,45.59,45.65,45.58,45.61,16176.31093258061,45.59,45.65,45.58,45.61,16176.3109
2009-08-26 11:35:00,45.59,45.64,45.54,45.58,27467.158831831508,45.59,45.64,45.54,45.58,27467.1588
2009-08-26 11:40:00,45.58,45.62,45.56,45.59,15090.652480729565,45.58,45.62,45.56,45.59,15090.6525
2009-08-26 11:45:00,45.59,45.63,45.59,45.61,10422.321137770055,45.59,45.63,45.59,45.61,10422.3211
2009-08-26 11:50:00,45.59,45.64,45.59,45.63,6731.082401476496,45.59,45.64,45.59,45.63,6731.0824
2009-08-26 11:55:00,45.64,45.64,45.59,45.59,18021.930300727392,45.64,45.64,45.59,45.59,18021.9303
2009-08-26 12:00:00,45.59,45.62,45.57,45.6,25295.84192812941,45.59,45.62,45.57,45.6,25295.8419
2009-08-26 12:05:00,45.6,45.62,45.59,45.6,25838.671154054937,45.6,45.62,45.59,45.6,25838.6712
2009-08-26 12:10:00,45.61,45.7,45.61,45.67,11507.979589621104,45.61,45.7,45.61,45.67,11507.9796
2009-08-26 12:15:00,45.68,45.68,45.6,45.65,8685.267614808381,45.68,45.68,45.6,45.65,8685.2676
2009-08-26 12:20:00,45.66,45.69,45.64,45.65,7708.175008142439,45.66,45.69,45.64,45.65,7708.175
2009-08-26 12:25:00,45.64,45.65,45.58,45.61,13027.901422212572,45.64,45.65,45.58,45.61,13027.9014
2009-08-26 12:30:00,45.62,45.62,45.59,45.6,13136.467267397677,45.62,45.62,45.59,45.6,13136.4673
2009-08-26 12:35:00,45.62,45.63,45.58,45.61,16284.876777765716,45.62,45.63,45.58,45.61,16284.8768
2009-08-26 12:40:00,45.61,45.62,45.56,45.56,11182.282054065792,45.61,45.62,45.56,45.56,11182.2821
2009-08-26 12:45:00,45.58,45.58,45.53,45.54,6731.082401476496,45.58,45.58,45.53,45.54,6731.0824
2009-08-26 12:50:00,45.55,45.64,45.54,45.63,18130.496145912497,45.55,45.64,45.54,45.63,18130.4961
2009-08-26 12:55:00,45.65,45.65,45.59,45.62,18999.022907393333,45.65,45.65,45.59,45.62,18999.0229
2009-08-26 13:00:00,45.6,45.62,45.54,45.56,10639.452828140267,45.6,45.62,45.54,45.56,10639.4528
2009-08-26 13:05:00,45.56,45.59,45.52,45.59,31375.52925849528,45.56,45.59,45.52,45.59,31375.5293
2009-08-26 13:10:00,45.59,45.61,45.58,45.6,7816.740853327544,45.59,45.61,45.58,45.6,7816.7409
2009-08-26 13:15:00,45.59,45.61,45.54,45.57,17479.101074801867,45.59,45.61,45.54,45.57,17479.1011
2009-08-26 13:20:00,45.57,45.61,45.57,45.59,9010.965150363696,45.57,45.61,45.57,45.59,9010.9652
2009-08-26 13:25:00,45.59,45.69,45.59,45.66,5971.121485180763,45.59,45.69,45.59,45.66,5971.1215
2009-08-26 13:30:00,45.66,45.7,45.63,45.69,12702.203886657258,45.66,45.7,45.63,45.69,12702.2039
2009-08-26 13:35:00,45.67,45.72,45.67,45.7,14982.086635544458,45.67,45.72,45.67,45.7,14982.0866
2009-08-26 13:40:00,45.69,45.71,45.67,45.71,8033.872543697753,45.69,45.71,45.67,45.71,8033.8725
2009-08-26 13:45:00,45.71,45.75,45.69,45.71,7382.477472587125,45.71,45.75,45.69,45.71,7382.4775
2009-08-26 13:50:00,45.72,45.72,45.7,45.7,3691.2387362935615,45.72,45.72,45.7,45.7,3691.2387
2009-08-26 13:55:00,45.7,45.85,45.7,45.85,25404.40777331452,45.7,45.85,45.7,45.85,25404.4078
2009-08-26 14:00:00,45.8,45.87,45.77,45.77,17153.403539246552,45.8,45.87,45.77,45.77,17153.4035
2009-08-26 14:05:00,45.79,45.81,45.72,45.73,23993.05178590816,45.79,45.81,45.72,45.73,23993.0518
2009-08-26 14:10:00,45.74,45.77,45.72,45.77,10639.452828140267,45.74,45.77,45.72,45.77,10639.4528
2009-08-26 14:15:00,45.76,45.76,45.7,45.7,9228.096840733906,45.76,45.76,45.7,45.7,9228.0968
2009-08-26 14:20:00,45.71,45.75,45.7,45.75,25187.276082944307,45.71,45.75,45.7,45.75,25187.2761
2009-08-26 14:25:00,45.74,45.79,45.72,45.74,14222.125719248725,45.74,45.79,45.72,45.74,14222.1257
2009-08-26 14:30:00,45.74,45.79,45.73,45.78,37455.21658886115,45.74,45.79,45.73,45.78,37455.2166
2009-08-26 14:35:00,45.78,45.83,45.77,45.82,17044.837694061447,45.78,45.83,45.77,45.82,17044.8377
2009-08-26 14:40:00,45.83,45.85,45.77,45.82,16502.008468135926,45.83,45.85,45.77,45.82,16502.0085
2009-08-26 14:45:00,45.82,45.94,45.82,45.94,21821.73488220606,45.82,45.94,45.82,45.94,21821.7349
2009-08-26 14:50:00,45.94,45.98,45.88,45.91,23775.920095537946,45.94,45.98,45.88,45.91,23775.9201
2009-08-26 14:55:00,45.91,45.91,45.82,45.87,27684.29052220172,45.91,45.91,45.82,45.87,27684.2905
2009-08-26 15:00:00,45.88,45.94,45.85,45.89,41797.85039626533,45.88,45.94,45.85,45.89,41797.8504
2009-08-26 15:05:00,45.91,45.94,45.84,45.92,13679.296493323202,45.91,45.94,45.84,45.92,13679.2965
2009-08-26 15:10:00,45.9,45.93,45.87,45.9,15524.915861469985,45.9,45.93,45.87,45.9,15524.9159
2009-08-26 15:15:00,45.89,45.92,45.85,45.91,19107.58875257844,45.89,45.92,45.85,45.91,19107.5888
2009-08-26 15:20:00,45.91,45.94,45.91,45.93,14764.95494517425,45.91,45.94,45.91,45.93,14764.9549
2009-08-26 15:25:00,45.92,46.0,45.91,45.92,21061.773965910324,45.92,46.0,45.91,45.92,21061.774
2009-08-26 15:30:00,45.91,45.99,45.87,45.91,36912.38736293562,45.91,45.99,45.87,45.91,36912.3874
2009-08-26 15:35:00,45.9,46.0,45.9,45.97,50591.68385625882,45.9,46.0,45.9,45.97,50591.6839
2009-08-26 15:40:00,45.95,46.01,45.91,46.01,37346.65074367605,45.95,46.01,45.91,46.01,37346.6507
2009-08-26 15:45:00,46.01,46.06,45.91,46.03,50157.4204755184,46.01,46.06,45.91,46.03,50157.4205
2009-08-26 15:50:00,46.03,46.04,45.93,46.01,90326.78319400716,46.03,46.04,45.93,46.01,90326.7832
2009-08-26 15:55:00,46.01,46.06,45.95,45.98,124525.02442731518,46.01,46.06,45.95,45.98,124525.0244
2009-08-27 09:30:00,45.39,45.91,45.39,45.76,71436.32613179894,45.39,45.91,45.39,45.76,71436.3261
2009-08-27 09:35:00,45.73,45.81,45.7,45.8,44729.12821626317,45.73,45.81,45.7,45.8,44729.1282
2009-08-27 09:40:00,45.8,45.81,45.59,45.7,71544.89197698404,45.8,45.81,45.59,45.7,71544.892
2009-08-27 09:45:00,45.7,45.7,45.46,45.48,42666.377157746174,45.7,45.7,45.46,45.48,42666.3772
2009-08-27 09:50:00,45.46,45.48,45.39,45.46,63619.58527847139,45.46,45.48,45.39,45.46,63619.5853
2009-08-27 09:55:00,45.46,45.5,45.43,45.46,70567.7993703181,45.46,45.5,45.43,45.46,70567.7994
2009-08-27 10:00:00,45.46,45.48,45.35,45.46,70024.97014439257,45.46,45.48,45.35,45.46,70024.9701
2009-08-27 10:05:00,45.46,45.51,45.37,45.4,57431.33210292042,45.46,45.51,45.37,45.4,57431.3321
2009-08-27 10:10:00,45.39,45.47,45.37,45.45,55260.01519921833,45.39,45.47,45.37,45.45,55260.0152
2009-08-27 10:15:00,45.47,45.53,45.45,45.5,33763.97785256759,45.47,45.53,45.45,45.5,33763.9779
2009-08-27 10:20:00,45.51,45.54,45.48,45.51,23015.95917924221,45.51,45.54,45.48,45.51,23015.9592
2009-08-27 10:25:00,45.51,45.59,45.5,45.53,15850.613397025296,45.51,45.59,45.5,45.53,15850.6134
2009-08-27 10:30:00,45.53,45.64,45.53,45.6,34741.070459233524,45.53,45.64,45.53,45.6,34741.0705
2009-08-27 10:35:00,45.6,45.61,45.59,45.59,21278.90565628053,45.6,45.61,45.59,45.59,21278.9057
2009-08-27 10:40:00,45.61,45.64,45.59,45.62,21170.33981109543,45.61,45.64,45.59,45.62,21170.3398
2009-08-27 10:45:00,45.62,45.64,45.59,45.64,30832.700032569755,45.62,45.64,45.59,45.64,30832.7
2009-08-27 10:50:00,45.65,45.69,45.59,45.64,15633.481706655088,45.65,45.69,45.59,45.64,15633.4817
2009-08-27 10:55:00,45.63,45.63,45.58,45.63,29312.77819997829,45.63,45.63,45.58,45.63,29312.7782
2009-08-27 11:00:00,45.62,45.63,45.58,45.6,19107.58875257844,45.62,45.63,45.58,45.6,19107.5888
2009-08-27 11:05:00,45.6,45.7,45.59,45.69,29095.64650960808,45.6,45.7,45.59,45.69,29095.6465
2009-08-27 11:10:00,45.7,45.71,45.65,45.69,15633.481706655088,45.7,45.71,45.65,45.69,15633.4817
2009-08-27 11:15:00,45.7,45.71,45.66,45.67,14004.994028878516,45.7,45.71,45.66,45.67,14004.994
2009-08-27 11:20:00,45.66,45.66,45.57,45.59,9553.79437628922,45.66,45.66,45.57,45.59,9553.7944
2009-08-27 11:25:00,45.59,45.66,45.59,45.66,14873.520790359353,45.59,45.66,45.59,45.66,14873.5208
2009-08-27 11:30:00,45.64,45.67,45.59,45.62,12593.638041472152,45.64,45.67,45.59,45.62,12593.638
2009-08-27 11:35:00,45.62,45.64,45.59,45.6,15633.481706655088,45.62,45.64,45.59,45.6,15633.4817
2009-08-27 11:40:00,45.61,45.62,45.59,45.6,14004.994028878516,45.61,45.62,45.59,45.6,14004.994
2009-08-27 11:45:00,45.6,45.62,45.59,45.59,14113.55987406362,45.6,45.62,45.59,45.59,14113.5599
2009-08-27 11:50:00,45.59,45.65,45.59,45.64,22907.393334057106,45.59,45.65,45.59,45.64,22907.3933
2009-08-27 11:55:00,45.65,45.69,45.59,45.67,21604.60319183585,45.65,45.69,45.59,45.67,21604.6032
2009-08-27 12:00:00,45.67,45.7,45.63,45.66,11725.111279991315,45.67,45.7,45.63,45.66,11725.1113
2009-08-27 12:05:00,45.66,45.69,45.62,45.62,5102.5947236999245,45.66,45.69,45.62,45.62,5102.5947
2009-08-27 12:10:00,45.61,45.67,45.61,45.63,2931.277819997829,45.61,45.67,45.61,45.63,2931.2778
2009-08-27 12:15:00,45.63,45.65,45.59,45.61,5645.423949625448,45.63,45.65,45.59,45.61,5645.4239
2009-08-27 12:20:00,45.6,45.71,45.6,45.7,9010.965150363696,45.6,45.71,45.6,45.7,9010.9652
2009-08-27 12:25:00,45.71,45.79,45.69,45.77,22581.69579850179,45.71,45.79,45.69,45.77,22581.6958
2009-08-27 12:30:00,45.77,45.78,45.62,45.63,44837.69406144827,45.77,45.78,45.62,45.63,44837.6941
2009-08-27 12:35:00,45.62,45.64,45.59,45.64,16176.31093258061,45.62,45.64,45.59,45.64,16176.3109
2009-08-27 12:40:00,45.63,45.63,45.59,45.61,14004.994028878516,45.63,45.63,45.59,45.61,14004.994
2009-08-27 12:45:00,45.6,45.61,45.57,45.59,13896.42818369341,45.6,45.61,45.57,45.59,13896.4282
2009-08-27 12:50:00,45.6,45.6,45.58,45.59,9445.228531104114,45.6,45.6,45.58,45.59,9445.2285
2009-08-27 12:55:00,45.59,45.64,45.59,45.64,9879.491911844534,45.59,45.64,45.59,45.64,9879.4919
2009-08-27 13:00:00,45.64,45.65,45.6,45.65,13896.42818369341,45.64,45.65,45.6,45.65,13896.4282
2009-08-27 13:05:00,45.64,45.7,45.64,45.69,16067.745087395506,45.64,45.7,45.64,45.69,16067.7451
2009-08-27 13:10:00,45.7,45.7,45.57,45.59,34523.938768863314,45.7,45.7,45.57,45.59,34523.9388
2009-08-27 13:15:00,45.59,45.64,45.59,45.64,17044.837694061447,45.59,45.64,45.59,45.64,17044.8377
2009-08-27 13:20:00,45.64,45.67,45.6,45.63,11942.242970361523,45.64,45.67,45.6,45.63,11942.243
2009-08-27 13:25:00,45.63,45.64,45.59,45.6,12267.940505916838,45.63,45.64,45.59,45.6,12267.9405
2009-08-27 13:30:00,45.61,45.72,45.61,45.69,13027.901422212572,45.61,45.72,45.61,45.69,13027.9014
2009-08-27 13:35:00,45.7,45.8,45.7,45.79,12050.80881554663,45.7,45.8,45.7,45.79,12050.8088
2009-08-27 13:40:00,45.79,45.84,45.78,45.84,21170.33981109543,45.79,45.84,45.78,45.84,21170.3398
2009-08-27 13:45:00,45.85,45.92,45.84,45.88,36586.68982738031,45.85,45.92,45.84,45.88,36586.6898
2009-08-27 13:50:00,45.89,45.99,45.85,45.99,41689.28455108023,45.89,45.99,45.85,45.99,41689.2846
2009-08-27 13:55:00,46.0,46.05,45.91,45.98,26055.802844425143,46.0,46.05,45.91,45.98,26055.8028
2009-08-27 14:00:00,45.97,46.06,45.97,46.05,27901.422212571924,45.97,46.06,45.97,46.05,27901.4222
2009-08-27 14:05:00,46.06,46.2,46.06,46.13,52980.132450331126,46.06,46.2,46.06,46.13,52980.1325
2009-08-27 14:10:00,46.13,46.13,46.02,46.04,44946.25990663337,46.13,46.13,46.02,46.04,44946.2599
2009-08-27 14:15:00,46.05,46.06,45.99,46.05,12376.506351101943,46.05,46.06,45.99,46.05,12376.5064
2009-08-27 14:20:00,46.05,46.16,46.03,46.04,12810.769731842363,46.05,46.16,46.03,46.04,12810.7697
2009-08-27 14:25:00,46.05,46.16,46.05,46.12,30724.13418738465,46.05,46.16,46.05,46.12,30724.1342
2009-08-27 14:30:00,46.13,46.22,46.12,46.2,23558.788405167736,46.13,46.22,46.12,46.2,23558.7884
2009-08-27 14:35:00,46.2,46.25,46.16,46.23,27032.895451091088,46.2,46.25,46.16,46.23,27032.8955
2009-08-27 14:40:00,46.24,46.25,46.09,46.21,79470.1986754967,46.24,46.25,46.09,46.21,79470.1987
2009-08-27 14:45:00,46.21,46.21,46.09,46.17,21930.300727391164,46.21,46.21,46.09,46.17,21930.3007
2009-08-27 14:50:00,46.16,46.16,46.06,46.07,13787.862338508306,46.16,46.16,46.06,46.07,13787.8623
2009-08-27 14:55:00,46.07,46.09,46.02,46.06,14222.125719248725,46.07,46.09,46.02,46.06,14222.1257
2009-08-27 15:00:00,46.06,46.07,46.03,46.04,20193.24720442949,46.06,46.07,46.03,46.04,20193.2472
2009-08-27 15:05:00,46.03,46.1,46.03,46.06,17153.403539246552,46.03,46.1,46.03,46.06,17153.4035
2009-08-27 15:10:00,46.05,46.06,45.96,46.0,45054.82575181848,46.05,46.06,45.96,46.0,45054.8258
2009-08-27 15:15:00,45.98,46.06,45.95,46.05,23450.22255998263,45.98,46.06,45.95,46.05,23450.2226
2009-08-27 15:20:00,46.05,46.07,45.99,46.04,47226.142655520576,46.05,46.07,45.99,46.04,47226.1427
2009-08-27 15:25:00,46.03,46.03,45.93,46.01,49940.288785148194,46.03,46.03,45.93,46.01,49940.2888
2009-08-27 15:30:00,46.01,46.09,45.99,46.06,42774.94300293128,46.01,46.09,45.99,46.06,42774.943
2009-08-27 15:35:00,46.06,46.14,46.05,46.13,34415.37292367821,46.06,46.14,46.05,46.13,34415.3729
2009-08-27 15:40:00,46.15,46.15,46.04,46.1,39626.53349256324,46.15,46.15,46.04,46.1,39626.5335
2009-08-27 15:45:00,46.1,46.11,45.96,46.05,50265.98632070351,46.1,46.11,45.96,46.05,50265.9863
2009-08-27 15:50:00,46.05,46.11,45.99,46.03,92172.40256215396,46.05,46.11,45.99,46.03,92172.4026
2009-08-27 15:55:00,46.03,46.27,45.96,46.1,120508.08815546628,46.03,46.27,45.96,46.1,120508.0882
2009-08-28 09:30:00,46.27,46.43,45.77,45.77,95537.9437628922,46.27,46.43,45.77,45.77,95537.9438
2009-08-28 09:35:00,45.82,46.2,45.76,46.01,147215.28607100208,45.82,46.2,45.76,46.01,147215.2861
2009-08-28 09:40:00,46.0,46.35,45.95,46.07,31158.39756812507,46.0,46.35,45.95,46.07,31158.3976
2009-08-28 09:45:00,46.07,46.09,45.98,46.09,27358.592986646403,46.07,46.09,45.98,46.09,27358.593
2009-08-28 09:50:00,46.08,46.16,46.03,46.15,20193.24720442949,46.08,46.16,46.03,46.15,20193.2472
2009-08-28 09:55:00,46.12,46.15,45.95,46.06,39735.09933774835,46.12,46.15,45.95,46.06,39735.0993
2009-08-28 10:00:00,46.08,46.15,46.07,46.14,17370.535229616762,46.08,46.15,46.07,46.14,17370.5352
2009-08-28 10:05:00,46.12,46.22,46.09,46.18,40060.79687330366,46.12,46.22,46.09,46.18,40060.7969
2009-08-28 10:10:00,46.19,46.28,46.18,46.19,18456.19368146781,46.19,46.28,46.18,46.19,18456.1937
2009-08-28 10:15:00,46.2,46.27,46.12,46.21,17696.232765172077,46.2,46.27,46.12,46.21,17696.2328
2009-08-28 10:20:00,46.16,46.19,46.06,46.06,25404.40777331452,46.16,46.19,46.06,46.06,25404.4078
2009-08-28 10:25:00,46.07,46.08,45.89,45.92,26055.802844425143,46.07,46.08,45.89,45.92,26055.8028
2009-08-28 10:30:00,45.93,46.06,45.84,45.86,52545.86906959071,45.93,46.06,45.84,45.86,52545.8691
2009-08-28 10:35:00,45.87,45.94,45.82,45.92,8359.570079253068,45.87,45.94,45.82,45.92,8359.5701
2009-08-28 10:40:00,45.93,45.96,45.9,45.92,20844.642275540114,45.93,45.96,45.9,45.92,20844.6423
2009-08-28 10:45:00,45.92,45.96,45.86,45.94,25295.84192812941,45.92,45.96,45.86,45.94,25295.8419
2009-08-28 10:50:00,45.94,45.96,45.94,45.94,9988.05775702964,45.94,45.96,45.94,45.94,9988.0578
2009-08-28 10:55:00,45.94,45.97,45.92,45.94,17696.232765172077,45.94,45.97,45.92,45.94,17696.2328
2009-08-28 11:00:00,45.95,45.96,45.92,45.94,12050.80881554663,45.95,45.96,45.92,45.94,12050.8088
2009-08-28 11:05:00,45.96,45.97,45.91,45.94,20844.642275540114,45.96,45.97,45.91,45.94,20844.6423
2009-08-28 11:10:00,45.96,45.96,45.89,45.94,25947.23699924004,45.96,45.96,45.89,45.94,25947.237
2009-08-28 11:15:00,45.94,45.95,45.89,45.94,23775.920095537946,45.94,45.95,45.89,45.94,23775.9201
2009-08-28 11:20:00,45.94,45.97,45.94,45.95,13136.467267397677,45.94,45.97,45.94,45.95,13136.4673
2009-08-28 11:25:00,45.96,45.96,45.88,45.88,28878.51481923787,45.96,45.96,45.88,45.88,28878.5148
2009-08-28 11:30:00,45.88,45.93,45.84,45.86,12593.638041472152,45.88,45.93,45.84,45.86,12593.638
2009-08-28 11:35:00,45.84,45.89,45.81,45.85,14656.389099989145,45.84,45.89,45.81,45.85,14656.3891
2009-08-28 11:40:00,45.83,45.91,45.82,45.88,9336.662685919013,45.83,45.91,45.82,45.88,9336.6627
2009-08-28 11:45:00,45.89,45.96,45.86,45.94,10205.189447399847,45.89,45.96,45.86,45.94,10205.1894
2009-08-28 11:50:00,45.94,45.96,45.92,45.95,12810.769731842363,45.94,45.96,45.92,45.95,12810.7697
2009-08-28 11:55:00,45.95,45.96,45.83,45.91,17261.969384431657,45.95,45.96,45.83,45.91,17261.9694
2009-08-28 12:00:00,45.91,45.95,45.9,45.95,9662.360221474324,45.91,45.95,45.9,45.95,9662.3602
2009-08-28 12:05:00,45.95,45.96,45.92,45.93,36260.992291824994,45.95,45.96,45.92,45.93,36260.9923
2009-08-28 12:10:00,45.94,45.94,45.82,45.82,12593.638041472152,45.94,45.94,45.82,45.82,12593.638
2009-08-28 12:15:00,45.82,45.87,45.78,45.8,33221.14862664206,45.82,45.87,45.78,45.8,33221.1486
2009-08-28 12:20:00,45.81,45.85,45.71,45.81,34849.63630441863,45.81,45.85,45.71,45.81,34849.6363
2009-08-28 12:25:00,45.82,45.82,45.71,45.77,22690.261643686896,45.82,45.82,45.71,45.77,22690.2616
2009-08-28 12:30:00,45.77,45.82,45.7,45.76,42232.11377700576,45.77,45.82,45.7,45.76,42232.1138
2009-08-28 12:35:00,45.76,45.81,45.71,45.77,11725.111279991315,45.76,45.81,45.71,45.77,11725.1113
2009-08-28 12:40:00,45.76,45.78,45.7,45.7,16393.44262295082,45.76,45.78,45.7,45.7,16393.4426
2009-08-28 12:45:00,45.7,45.72,45.65,45.69,31375.52925849528,45.7,45.72,45.65,45.69,31375.5293
2009-08-28 12:50:00,45.68,45.73,45.65,45.67,25078.7102377592,45.68,45.73,45.65,45.67,25078.7102
2009-08-28 12:55:00,45.65,45.69,45.62,45.66,36912.38736293562,45.65,45.69,45.62,45.66,36912.3874
2009-08-28 13:00:00,45.65,45.7,45.65,45.68,11942.242970361523,45.65,45.7,45.65,45.68,11942.243
2009-08-28 13:05:00,45.69,45.8,45.64,45.8,13245.033112582782,45.69,45.8,45.64,45.8,13245.0331
2009-08-28 13:10:00,45.81,45.83,45.75,45.77,8685.267614808381,45.81,45.83,45.75,45.77,8685.2676
2009-08-28 13:15:00,45.74,45.85,45.74,45.85,11073.716208880687,45.74,45.85,45.74,45.85,11073.7162
2009-08-28 13:20:00,45.85,45.94,45.84,45.86,9228.096840733906,45.85,45.94,45.84,45.86,9228.0968
2009-08-28 13:25:00,45.86,45.9,45.82,45.82,10313.755292584952,45.86,45.9,45.82,45.82,10313.7553
2009-08-28 13:30:00,45.82,45.92,45.82,45.9,10639.452828140267,45.82,45.92,45.82,45.9,10639.4528
2009-08-28 13:35:00,45.9,45.93,45.86,45.89,14113.55987406362,45.9,45.93,45.86,45.89,14113.5599
2009-08-28 13:40:00,45.9,45.93,45.89,45.89,5428.292259255239,45.9,45.93,45.89,45.89,5428.2923
2009-08-28 13:45:00,45.89,45.91,45.82,45.88,28552.817283682554,45.89,45.91,45.82,45.88,28552.8173
2009-08-28 13:50:00,45.89,45.91,45.85,45.87,19650.417978503963,45.89,45.91,45.85,45.87,19650.418
2009-08-28 13:55:00,45.86,45.89,45.86,45.88,9988.05775702964,45.86,45.89,45.86,45.88,9988.0578
2009-08-28 14:00:00,45.87,45.88,45.82,45.82,17913.364455542287,45.87,45.88,45.82,45.82,17913.3645
2009-08-28 14:05:00,45.82,45.95,45.79,45.94,11399.413744436,45.82,45.95,45.79,45.94,11399.4137
2009-08-28 14:10:00,45.93,45.99,45.93,45.98,11507.979589621104,45.93,45.99,45.93,45.98,11507.9796
2009-08-28 14:15:00,45.99,46.04,45.96,45.98,17370.535229616762,45.99,46.04,45.96,45.98,17370.5352
2009-08-28 14:20:00,45.97,45.98,45.87,45.92,15199.218325914668,45.97,45.98,45.87,45.92,15199.2183
2009-08-28 14:25:00,45.93,45.93,45.87,45.9,7273.91162740202,45.93,45.93,45.87,45.9,7273.9116
2009-08-28 14:30:00,45.9,45.92,45.82,45.9,23450.22255998263,45.9,45.92,45.82,45.9,23450.2226
2009-08-28 14:35:00,45.9,45.94,45.86,45.87,17370.535229616762,45.9,45.94,45.86,45.87,17370.5352
2009-08-28 14:40:00,45.87,45.94,45.86,45.9,8685.267614808381,45.87,45.94,45.86,45.9,8685.2676
2009-08-28 14:45:00,45.9,45.97,45.87,45.95,17261.969384431657,45.9,45.97,45.87,45.95,17261.9694
2009-08-28 14:50:00,45.97,46.05,45.96,45.98,15850.613397025296,45.97,46.05,45.96,45.98,15850.6134
2009-08-28 14:55:00,45.98,46.04,45.96,45.97,12376.506351101943,45.98,46.04,45.96,45.97,12376.5064
2009-08-28 15:00:00,45.97,46.0,45.96,45.97,16284.876777765716,45.97,46.0,45.96,45.97,16284.8768
2009-08-28 15:05:00,45.97,45.97,45.9,45.92,27032.895451091088,45.97,45.97,45.9,45.92,27032.8955
2009-08-28 15:10:00,45.9,45.99,45.9,45.94,11833.67712517642,45.9,45.99,45.9,45.94,11833.6771
2009-08-28 15:15:00,45.95,45.96,45.92,45.95,19976.11551405928,45.95,45.96,45.92,45.95,19976.1155
2009-08-28 15:20:00,45.96,46.03,45.95,45.99,20193.24720442949,45.96,46.03,45.95,45.99,20193.2472
2009-08-28 15:25:00,45.99,46.04,45.98,46.0,13136.467267397677,45.99,46.04,45.98,46.0,13136.4673
2009-08-28 15:30:00,46.0,46.03,45.9,45.91,30398.43665182933,46.0,46.03,45.9,45.91,30398.4367
2009-08-28 15:35:00,45.91,45.94,45.87,45.88,31918.3584844208,45.91,45.94,45.87,45.88,31918.3585
2009-08-28 15:40:00,45.87,45.97,45.84,45.93,54825.75181847791,45.87,45.97,45.84,45.93,54825.7518
2009-08-28 15:45:00,45.93,45.93,45.85,45.88,31266.96341331017,45.93,45.93,45.85,45.88,31266.9634
2009-08-28 15:50:00,45.88,45.98,45.87,45.98,35935.29475626968,45.88,45.98,45.87,45.98,35935.2948
2009-08-28 15:55:00,45.98,46.06,45.98,46.06,139615.67690804473,45.98,46.06,45.98,46.06,139615.6769
2009-08-31 09:30:00,45.39,46.38,45.39,46.19,85115.62262512214,45.39,46.38,45.39,46.19,85115.6226
2009-08-31 09:35:00,46.18,46.24,46.06,46.06,34306.807078493104,46.18,46.24,46.06,46.06,34306.8071
2009-08-31 09:40:00,46.03,46.09,45.81,45.98,17044.837694061447,46.03,46.09,45.81,45.98,17044.8377
2009-08-31 09:45:00,45.98,46.13,45.82,45.87,23884.48594072305,45.98,46.13,45.82,45.87,23884.4859
2009-08-31 09:50:00,45.85,45.85,45.59,45.67,33763.97785256759,45.85,45.85,45.59,45.67,33763.9779
2009-08-31 09:55:00,45.65,45.68,45.57,45.59,18456.19368146781,45.65,45.68,45.57,45.59,18456.1937
2009-08-31 10:00:00,45.57,45.68,45.55,45.67,33329.71447182717,45.57,45.68,45.55,45.67,33329.7145
2009-08-31 10:05:00,45.67,45.72,45.59,45.72,11399.413744436,45.67,45.72,45.59,45.72,11399.4137
2009-08-31 10:10:00,45.71,45.73,45.61,45.69,19324.72044294865,45.71,45.73,45.61,45.69,19324.7204
2009-08-31 10:15:00,45.69,45.73,45.52,45.52,30724.13418738465,45.69,45.73,45.52,45.52,30724.1342
2009-08-31 10:20:00,45.51,45.52,45.39,45.4,26490.066225165563,45.51,45.52,45.39,45.4,26490.0662
2009-08-31 10:25:00,45.41,45.46,45.34,45.41,24861.578547388992,45.41,45.46,45.34,45.41,24861.5785
2009-08-31 10:30:00,45.4,45.41,45.35,45.4,13136.467267397677,45.4,45.41,45.35,45.4,13136.4673
2009-08-31 10:35:00,45.39,45.61,45.39,45.6,29638.4757355336,45.39,45.61,45.39,45.6,29638.4757
2009-08-31 10:40:00,45.62,45.65,45.45,45.48,16827.70600369124,45.62,45.65,45.45,45.48,16827.706
2009-08-31 10:45:00,45.49,45.63,45.47,45.59,20844.642275540114,45.49,45.63,45.47,45.59,20844.6423
2009-08-31 10:50:00,45.58,45.66,45.54,45.54,12485.072196287048,45.58,45.66,45.54,45.54,12485.0722
2009-08-31 10:55:00,45.54,45.57,45.47,45.53,12919.335577027468,45.54,45.57,45.47,45.53,12919.3356
2009-08-31 11:00:00,45.52,45.54,45.47,45.51,16719.140158506136,45.52,45.54,45.47,45.51,16719.1402
2009-08-31 11:05:00,45.51,45.58,45.49,45.54,11507.979589621104,45.51,45.58,45.49,45.54,11507.9796
2009-08-31 11:10:00,45.54,45.57,45.48,45.49,11616.54543480621,45.54,45.57,45.48,45.49,11616.5454
2009-08-31 11:15:00,45.49,45.54,45.47,45.47,18130.496145912497,45.49,45.54,45.47,45.47,18130.4961
2009-08-31 11:20:00,45.48,45.5,45.38,45.44,19541.85213331886,45.48,45.5,45.38,45.44,19541.8521
2009-08-31 11:25:00,45.44,45.52,45.44,45.5,22255.99826294648,45.44,45.52,45.44,45.5,22255.9983
2009-08-31 11:30:00,45.48,45.58,45.47,45.47,7491.043317772229,45.48,45.58,45.47,45.47,7491.0433
2009-08-31 11:35:00,45.46,45.5,45.45,45.49,10096.623602214744,45.46,45.5,45.45,45.49,10096.6236
2009-08-31 11:40:00,45.5,45.55,45.45,45.47,11616.54543480621,45.5,45.55,45.45,45.47,11616.5454
2009-08-31 11:45:00,45.48,45.5,45.42,45.43,30181.304961459125,45.48,45.5,45.42,45.43,30181.305
2009-08-31 11:50:00,45.46,45.56,45.43,45.51,24535.88101183368,45.46,45.56,45.43,45.51,24535.881
2009-08-31 11:55:00,45.51,45.57,45.46,45.57,40169.36271848877,45.51,45.57,45.46,45.57,40169.3627
2009-08-31 12:00:00,45.57,45.66,45.53,45.57,16502.008468135926,45.57,45.66,45.53,45.57,16502.0085
2009-08-31 12:05:00,45.53,45.57,45.51,45.57,9228.096840733906,45.53,45.57,45.51,45.57,9228.0968
2009-08-31 12:10:00,45.57,45.59,45.53,45.56,7273.91162740202,45.57,45.59,45.53,45.56,7273.9116
2009-08-31 12:15:00,45.56,45.57,45.53,45.55,6622.516556291391,45.56,45.57,45.53,45.55,6622.5166
2009-08-31 12:20:00,45.56,45.59,45.56,45.59,11399.413744436,45.56,45.59,45.56,45.59,11399.4137
2009-08-31 12:25:00,45.59,45.61,45.55,45.58,9662.360221474324,45.59,45.61,45.55,45.58,9662.3602
2009-08-31 12:30:00,45.58,45.6,45.54,45.55,4885.463033329715,45.58,45.6,45.54,45.55,4885.463
2009-08-31 12:35:00,45.55,45.55,45.47,45.52,20193.24720442949,45.55,45.55,45.47,45.52,20193.2472
2009-08-31 12:40:00,45.52,45.52,45.49,45.5,11073.716208880687,45.52,45.52,45.49,45.5,11073.7162
2009-08-31 12:45:00,45.49,45.53,45.47,45.49,16067.745087395506,45.49,45.53,45.47,45.49,16067.7451
2009-08-31 12:50:00,45.49,45.52,45.46,45.48,18347.627836282707,45.49,45.52,45.46,45.48,18347.6278
2009-08-31 12:55:00,45.5,45.51,45.45,45.46,7925.306698512648,45.5,45.51,45.45,45.46,7925.3067
2009-08-31 13:00:00,45.46,45.47,45.41,45.46,10965.150363695582,45.46,45.47,45.41,45.46,10965.1504
2009-08-31 13:05:00,45.45,45.5,45.44,45.5,6513.950711106286,45.45,45.5,45.44,45.5,6513.9507
2009-08-31 13:10:00,45.5,45.57,45.5,45.56,12376.506351101943,45.5,45.57,45.5,45.56,12376.5064
2009-08-31 13:15:00,45.56,45.57,45.53,45.56,8251.004234067963,45.56,45.57,45.53,45.56,8251.0042
2009-08-31 13:20:00,45.55,45.56,45.48,45.48,6188.253175550972,45.55,45.56,45.48,45.48,6188.2532
2009-08-31 13:25:00,45.47,45.53,45.47,45.5,8793.833459993486,45.47,45.53,45.47,45.5,8793.8335
2009-08-31 13:30:00,45.5,45.62,45.5,45.61,17587.666919986972,45.5,45.62,45.5,45.61,17587.6669
2009-08-31 13:35:00,45.61,45.67,45.59,45.59,32352.62186516122,45.61,45.67,45.59,45.59,32352.6219
2009-08-31 13:40:00,45.6,45.62,45.57,45.61,14764.95494517425,45.6,45.62,45.57,45.61,14764.9549
2009-08-31 13:45:00,45.61,45.69,45.6,45.67,13245.033112582782,45.61,45.69,45.6,45.67,13245.0331
2009-08-31 13:50:00,45.67,45.7,45.66,45.7,12810.769731842363,45.67,45.7,45.66,45.7,12810.7697
2009-08-31 13:55:00,45.7,45.76,45.69,45.73,19758.98382368907,45.7,45.76,45.69,45.73,19758.9838
2009-08-31 14:00:00,45.74,45.76,45.65,45.7,19324.72044294865,45.74,45.76,45.65,45.7,19324.7204
2009-08-31 14:05:00,45.7,45.7,45.68,45.7,11725.111279991315,45.7,45.7,45.68,45.7,11725.1113
2009-08-31 14:10:00,45.7,45.7,45.66,45.69,13787.862338508306,45.7,45.7,45.66,45.69,13787.8623
2009-08-31 14:15:00,45.7,45.74,45.68,45.73,19216.154597763543,45.7,45.74,45.68,45.73,19216.1546
2009-08-31 14:20:00,45.73,45.75,45.67,45.67,20736.07643035501,45.73,45.75,45.67,45.67,20736.0764
2009-08-31 14:25:00,45.67,45.76,45.64,45.75,16610.57431332103,45.67,45.76,45.64,45.75,16610.5743
2009-08-31 14:30:00,45.75,45.76,45.7,45.72,21496.037346650744,45.75,45.76,45.7,45.72,21496.0373
2009-08-31 14:35:00,45.73,45.85,45.7,45.84,24210.18347627836,45.73,45.85,45.7,45.84,24210.1835
2009-08-31 14:40:00,45.84,45.9,45.76,45.84,31049.831722939965,45.84,45.9,45.76,45.84,31049.8317
2009-08-31 14:45:00,45.84,45.89,45.84,45.87,14439.257409618936,45.84,45.89,45.84,45.87,14439.2574
2009-08-31 14:50:00,45.87,45.93,45.85,45.9,30615.568342199545,45.87,45.93,45.85,45.9,30615.5683
2009-08-31 14:55:00,45.92,45.96,45.9,45.94,29855.60742590381,45.92,45.96,45.9,45.94,29855.6074
2009-08-31 15:00:00,45.94,45.94,45.77,45.81,40712.19194441429,45.94,45.94,45.77,45.81,40712.1919
2009-08-31 15:05:00,45.82,45.86,45.81,45.85,25295.84192812941,45.82,45.86,45.81,45.85,25295.8419
2009-08-31 15:10:00,45.85,45.94,45.83,45.88,28009.98805775703,45.85,45.94,45.83,45.88,28009.9881
2009-08-31 15:15:00,45.89,45.95,45.85,45.86,27575.724677016613,45.89,45.95,45.85,45.86,27575.7247
2009-08-31 15:20:00,45.84,45.93,45.83,45.91,25621.539463684727,45.84,45.93,45.83,45.91,25621.5395
2009-08-31 15:25:00,45.92,45.96,45.84,45.94,57105.63456736511,45.92,45.96,45.84,45.94,57105.6346
2009-08-31 15:30:00,45.95,45.99,45.9,45.94,51785.90815329498,45.95,45.99,45.9,45.94,51785.9082
2009-08-31 15:35:00,45.95,46.06,45.94,46.01,56237.10780588427,45.95,46.06,45.94,46.01,56237.1078
2009-08-31 15:40:00,46.0,46.06,45.94,46.04,63402.45358810118,46.0,46.06,45.94,46.04,63402.4536
2009-08-31 15:45:00,46.05,46.17,46.03,46.16,117576.81033546849,46.05,46.17,46.03,46.16,117576.8103
2009-08-31 15:50:00,46.17,46.18,46.1,46.17,151232.22234285093,46.17,46.18,46.1,46.17,151232.2223
2009-08-31 15:55:00,46.17,46.3,46.14,46.19,280425.57811312564,46.17,46.3,46.14,46.19,280425.5781
2009-09-01 09:30:00,45.7,46.0,45.33,45.34,100314.8409510368,45.7,46.0,45.33,45.34,100314.841
2009-09-01 09:35:00,45.34,45.47,45.32,45.47,71544.89197698404,45.34,45.47,45.32,45.47,71544.892
2009-09-01 09:40:00,45.47,45.94,45.45,45.92,28661.38312886766,45.47,45.94,45.45,45.92,28661.3831
2009-09-01 09:45:00,45.94,46.25,45.94,46.24,41906.41624145044,45.94,46.25,45.94,46.24,41906.4162
2009-09-01 09:50:00,46.23,46.62,46.2,46.42,44837.69406144827,46.23,46.62,46.2,46.42,44837.6941
2009-09-01 09:55:00,46.41,46.54,46.23,46.26,31049.831722939965,46.41,46.54,46.23,46.26,31049.8317
2009-09-01 10:00:00,46.25,46.37,46.17,46.21,61231.13668439909,46.25,46.37,46.17,46.21,61231.1367
2009-09-01 10:05:00,46.23,46.45,46.23,46.41,24970.144392574097,46.23,46.45,46.23,46.41,24970.1444
2009-09-01 10:10:00,46.41,46.41,46.14,46.14,56128.54196069916,46.41,46.41,46.14,46.14,56128.542
2009-09-01 10:15:00,46.12,46.17,45.98,46.0,48528.93279774183,46.12,46.17,45.98,46.0,48528.9328
2009-09-01 10:20:00,45.99,45.99,45.87,45.88,31049.831722939965,45.99,45.99,45.87,45.88,31049.8317
2009-09-01 10:25:00,45.89,46.03,45.88,45.97,19758.98382368907,45.89,46.03,45.88,45.97,19758.9838
2009-09-01 10:30:00,45.95,46.1,45.95,46.03,33329.71447182717,45.95,46.1,45.95,46.03,33329.7145
2009-09-01 10:35:00,46.05,46.11,46.03,46.09,13027.901422212572,46.05,46.11,46.03,46.09,13027.9014
2009-09-01 10:40:00,46.1,46.11,45.98,45.99,18021.930300727392,46.1,46.11,45.98,45.99,18021.9303
2009-09-01 10:45:00,45.97,45.99,45.85,45.89,19433.28628813376,45.97,45.99,45.85,45.89,19433.2863
2009-09-01 10:50:00,45.87,45.94,45.82,45.94,20084.681359244383,45.87,45.94,45.82,45.94,20084.6814
2009-09-01 10:55:00,45.94,45.98,45.93,45.97,12485.072196287048,45.94,45.98,45.93,45.97,12485.0722
2009-09-01 11:00:00,45.96,45.96,45.82,45.94,28878.51481923787,45.96,45.96,45.82,45.94,28878.5148
2009-09-01 11:05:00,45.94,46.0,45.94,45.96,32895.45109108675,45.94,46.0,45.94,45.96,32895.4511
2009-09-01 11:10:00,45.94,45.95,45.62,45.68,37129.51905330584,45.94,45.95,45.62,45.68,37129.5191
2009-09-01 11:15:00,45.68,45.68,45.45,45.5,28227.11974812724,45.68,45.68,45.45,45.5,28227.1197
2009-09-01 11:20:00,45.5,45.5,45.29,45.42,49940.288785148194,45.5,45.5,45.29,45.42,49940.2888
2009-09-01 11:25:00,45.43,45.47,45.32,45.35,55260.01519921833,45.43,45.47,45.32,45.35,55260.0152
2009-09-01 11:30:00,45.32,45.39,45.23,45.37,62208.22929106504,45.32,45.39,45.23,45.37,62208.2293
2009-09-01 11:35:00,45.37,45.52,45.24,45.49,81750.0814243839,45.37,45.52,45.24,45.49,81750.0814
2009-09-01 11:40:00,45.51,45.53,45.37,45.41,34415.37292367821,45.51,45.53,45.37,45.41,34415.3729
2009-09-01 11:45:00,45.41,45.5,45.38,45.45,26055.802844425143,45.41,45.5,45.38,45.45,26055.8028
2009-09-01 11:50:00,45.44,45.59,45.44,45.54,29095.64650960808,45.44,45.59,45.44,45.54,29095.6465
2009-09-01 11:55:00,45.52,45.53,45.33,45.33,22907.393334057106,45.52,45.53,45.33,45.33,22907.3933
2009-09-01 12:00:00,45.33,45.41,45.29,45.31,42449.24546737597,45.33,45.41,45.29,45.31,42449.2455
2009-09-01 12:05:00,45.29,45.35,45.25,45.34,35392.465530344154,45.29,45.35,45.25,45.34,35392.4655
2009-09-01 12:10:00,45.33,45.36,45.32,45.33,8468.135924438173,45.33,45.36,45.32,45.33,8468.1359
2009-09-01 12:15:00,45.33,45.35,45.24,45.24,12050.80881554663,45.33,45.35,45.24,45.24,12050.8088
2009-09-01 12:20:00,45.26,45.29,45.17,45.21,26055.802844425143,45.26,45.29,45.17,45.21,26055.8028
2009-09-01 12:25:00,45.23,45.29,45.2,45.22,13896.42818369341,45.23,45.29,45.2,45.22,13896.4282
2009-09-01 12:30:00,45.2,45.33,45.18,45.3,21387.47150146564,45.2,45.33,45.18,45.3,21387.4715
2009-09-01 12:35:00,45.33,45.33,45.21,45.21,31158.39756812507,45.33,45.33,45.21,45.21,31158.3976
2009-09-01 12:40:00,45.21,45.28,45.19,45.25,19867.549668874173,45.21,45.28,45.19,45.25,19867.5497
2009-09-01 12:45:00,45.24,45.3,45.21,45.25,17913.364455542287,45.24,45.3,45.21,45.25,17913.3645
2009-09-01 12:50:00,45.27,45.27,45.21,45.26,11725.111279991315,45.27,45.27,45.21,45.26,11725.1113
2009-09-01 12:55:00,45.25,45.37,45.23,45.24,36586.68982738031,45.25,45.37,45.23,45.24,36586.6898
2009-09-01 13:00:00,45.24,45.37,45.24,45.35,21170.33981109543,45.24,45.37,45.24,45.35,21170.3398
2009-09-01 13:05:00,45.36,45.38,45.12,45.23,69482.14091846705,45.36,45.38,45.12,45.23,69482.1409
2009-09-01 13:10:00,45.23,45.3,45.15,45.29,42123.54793182065,45.23,45.3,45.15,45.29,42123.5479
2009-09-01 13:15:00,45.29,45.29,45.2,45.22,27467.158831831508,45.29,45.29,45.2,45.22,27467.1588
2009-09-01 13:20:00,45.23,45.3,45.22,45.3,13353.598957767888,45.23,45.3,45.22,45.3,13353.599
2009-09-01 13:25:00,45.29,45.33,45.2,45.26,77407.4476169797,45.29,45.33,45.2,45.26,77407.4476
2009-09-01 13:30:00,45.24,45.3,45.22,45.26,58082.72717403105,45.24,45.3,45.22,45.26,58082.7272
2009-09-01 13:35:00,45.24,45.37,45.23,45.34,35935.29475626968,45.24,45.37,45.23,45.34,35935.2948
2009-09-01 13:40:00,45.34,45.35,45.24,45.26,58082.72717403105,45.34,45.35,45.24,45.26,58082.7272
2009-09-01 13:45:00,45.25,45.32,45.25,45.25,27358.592986646403,45.25,45.32,45.25,45.25,27358.593
2009-09-01 13:50:00,45.25,45.31,45.21,45.29,29638.4757355336,45.25,45.31,45.21,45.29,29638.4757
2009-09-01 13:55:00,45.29,45.35,45.29,45.33,23233.09086961242,45.29,45.35,45.29,45.33,23233.0909
2009-09-01 14:00:00,45.31,45.36,45.3,45.35,30507.00249701444,45.31,45.36,45.3,45.35,30507.0025
2009-09-01 14:05:00,45.35,45.42,45.34,45.4,11942.242970361523,45.35,45.42,45.34,45.4,11942.243
2009-09-01 14:10:00,45.41,45.43,45.35,45.36,18021.930300727392,45.41,45.43,45.35,45.36,18021.9303
2009-09-01 14:15:00,45.36,45.4,45.34,45.4,29855.60742590381,45.36,45.4,45.34,45.4,29855.6074
2009-09-01 14:20:00,45.4,45.41,45.3,45.32,18781.891217023127,45.4,45.41,45.3,45.32,18781.8912
2009-09-01 14:25:00,45.32,45.35,45.29,45.35,15633.481706655088,45.32,45.35,45.29,45.35,15633.4817
2009-09-01 14:30:00,45.35,45.39,45.34,45.35,18347.627836282707,45.35,45.39,45.34,45.35,18347.6278
2009-09-01 14:35:00,45.37,45.38,45.32,45.33,9119.5309955488,45.37,45.38,45.32,45.33,9119.531
2009-09-01 14:40:00,45.31,45.35,45.28,45.34,41363.587015524914,45.31,45.35,45.28,45.34,41363.587
2009-09-01 14:45:00,45.33,45.38,45.3,45.32,14656.389099989145,45.33,45.38,45.3,45.32,14656.3891
2009-09-01 14:50:00,45.32,45.4,45.31,45.36,18999.022907393333,45.32,45.4,45.31,45.36,18999.0229
2009-09-01 14:55:00,45.36,45.4,45.35,45.35,15416.350016284878,45.36,45.4,45.35,45.35,15416.35
2009-09-01 15:00:00,45.35,45.42,45.35,45.41,20953.20812072522,45.35,45.42,45.35,45.41,20953.2081
2009-09-01 15:05:00,45.41,45.44,45.33,45.35,27901.422212571924,45.41,45.44,45.33,45.35,27901.4222
2009-09-01 15:10:00,45.35,45.42,45.35,45.36,16610.57431332103,45.35,45.42,45.35,45.36,16610.5743
2009-09-01 15:15:00,45.35,45.41,45.32,45.33,144718.27163174466,45.35,45.41,45.32,45.33,144718.2716
2009-09-01 15:20:00,45.33,45.36,45.29,45.34,33329.71447182717,45.33,45.36,45.29,45.34,33329.7145
2009-09-01 15:25:00,45.33,45.37,45.28,45.32,57757.02963847574,45.33,45.37,45.28,45.32,57757.0296
2009-09-01 15:30:00,45.32,45.41,45.31,45.37,108782.97687547498,45.32,45.41,45.31,45.37,108782.9769
2009-09-01 15:35:00,45.37,45.41,45.35,45.39,40060.79687330366,45.37,45.41,45.35,45.39,40060.7969
2009-09-01 15:40:00,45.4,45.4,45.33,45.35,75887.52578438823,45.4,45.4,45.33,45.35,75887.5258
2009-09-01 15:45:00,45.35,45.37,45.28,45.35,113777.0057539898,45.35,45.37,45.28,45.35,113777.0058
2009-09-01 15:50:00,45.37,45.47,45.35,45.45,95537.9437628922,45.37,45.47,45.35,45.45,95537.9438
2009-09-01 15:55:00,45.44,45.46,45.29,45.29,158940.3973509934,45.44,45.46,45.29,45.29,158940.3974
2009-09-02 09:30:00,45.08,45.47,44.8,45.32,65573.77049180328,45.08,45.47,44.8,45.32,65573.7705
2009-09-02 09:35:00,45.34,45.47,45.24,45.35,96840.73390511343,45.34,45.47,45.24,45.35,96840.7339
2009-09-02 09:40:00,45.34,45.5,45.34,45.41,50591.68385625882,45.34,45.5,45.34,45.41,50591.6839
2009-09-02 09:45:00,45.41,45.57,45.2,45.2,40277.92856367387,45.41,45.57,45.2,45.2,40277.9286
2009-09-02 09:50:00,45.24,45.41,45.21,45.41,38106.61165997177,45.24,45.41,45.21,45.41,38106.6117
2009-09-02 09:55:00,45.43,45.48,45.2,45.23,13570.730648138097,45.43,45.48,45.2,45.23,13570.7306
2009-09-02 10:00:00,45.23,45.23,45.09,45.09,34415.37292367821,45.23,45.23,45.09,45.09,34415.3729
2009-09-02 10:05:00,45.14,45.17,45.0,45.04,15959.1792422104,45.14,45.17,45.0,45.04,15959.1792
2009-09-02 10:10:00,45.02,45.09,44.96,45.05,18673.325371838026,45.02,45.09,44.96,45.05,18673.3254
2009-09-02 10:15:00,45.05,45.1,44.97,45.01,14982.086635544458,45.05,45.1,44.97,45.01,14982.0866
2009-09-02 10:20:00,45.03,45.03,44.89,44.9,21604.60319183585,45.03,45.03,44.89,44.9,21604.6032
2009-09-02 10:25:00,44.91,45.06,44.89,44.99,16610.57431332103,44.91,45.06,44.89,44.99,16610.5743
2009-09-02 10:30:00,44.99,45.1,44.97,45.05,57757.02963847574,44.99,45.1,44.97,45.05,57757.0296
2009-09-02 10:35:00,45.04,45.13,45.04,45.12,41906.41624145044,45.04,45.13,45.04,45.12,41906.4162
2009-09-02 10:40:00,45.11,45.29,45.11,45.23,32135.49017479101,45.11,45.29,45.11,45.23,32135.4902
2009-09-02 10:45:00,45.23,45.24,45.13,45.15,18890.45706220823,45.23,45.24,45.13,45.15,18890.4571
2009-09-02 10:50:00,45.15,45.26,45.15,45.25,7925.306698512648,45.15,45.26,45.15,45.25,7925.3067
2009-09-02 10:55:00,45.26,45.32,45.24,45.25,11942.242970361523,45.26,45.32,45.24,45.25,11942.243
2009-09-02 11:00:00,45.25,45.34,45.2,45.32,18673.325371838026,45.25,45.34,45.2,45.32,18673.3254
2009-09-02 11:05:00,45.31,45.31,45.15,45.16,25621.539463684727,45.31,45.31,45.15,45.16,25621.5395
2009-09-02 11:10:00,45.15,45.2,45.14,45.16,31375.52925849528,45.15,45.2,45.14,45.16,31375.5293
2009-09-02 11:15:00,45.17,45.35,45.14,45.33,21387.47150146564,45.17,45.35,45.14,45.33,21387.4715
2009-09-02 11:20:00,45.33,45.34,45.22,45.28,14764.95494517425,45.33,45.34,45.22,45.28,14764.9549
2009-09-02 11:25:00,45.3,45.32,45.19,45.2,25187.276082944307,45.3,45.32,45.19,45.2,25187.2761
2009-09-02 11:30:00,45.22,45.22,45.13,45.19,12267.940505916838,45.22,45.22,45.13,45.19,12267.9405
2009-09-02 11:35:00,45.2,45.21,45.13,45.2,9228.096840733906,45.2,45.21,45.13,45.2,9228.0968
2009-09-02 11:40:00,45.18,45.21,45.14,45.16,6296.819020736077,45.18,45.21,45.14,45.16,6296.819
2009-09-02 11:45:00,45.19,45.22,45.19,45.2,5862.555639995658,45.19,45.22,45.19,45.2,5862.5556
2009-09-02 11:50:00,45.22,45.27,45.2,45.24,7599.609162957334,45.22,45.27,45.2,45.24,7599.6092
2009-09-02 11:55:00,45.24,45.24,45.19,45.21,6948.214091846705,45.24,45.24,45.19,45.21,6948.2141
2009-09-02 12:00:00,45.21,45.25,45.13,45.13,13679.296493323202,45.21,45.25,45.13,45.13,13679.2965
2009-09-02 12:05:00,45.13,45.21,45.11,45.19,16067.745087395506,45.13,45.21,45.11,45.19,16067.7451
2009-09-02 12:10:00,45.2,45.25,45.18,45.18,8033.872543697753,45.2,45.25,45.18,45.18,8033.8725
2009-09-02 12:15:00,45.18,45.24,45.16,45.21,7273.91162740202,45.18,45.24,45.16,45.21,7273.9116
2009-09-02 12:20:00,45.21,45.3,45.18,45.3,10313.755292584952,45.21,45.3,45.18,45.3,10313.7553
2009-09-02 12:25:00,45.31,45.35,45.27,45.28,13570.730648138097,45.31,45.35,45.27,45.28,13570.7306
2009-09-02 12:30:00,45.26,45.31,45.25,45.25,4885.463033329715,45.26,45.31,45.25,45.25,4885.463
2009-09-02 12:35:00,45.27,45.33,45.25,45.25,7056.77993703181,45.27,45.33,45.25,45.25,7056.7799
2009-09-02 12:40:00,45.27,45.3,45.26,45.28,8576.701769623276,45.27,45.3,45.26,45.28,8576.7018
2009-09-02 12:45:00,45.3,45.33,45.27,45.29,5645.423949625448,45.3,45.33,45.27,45.29,5645.4239
2009-09-02 12:50:00,45.29,45.3,45.22,45.22,7382.477472587125,45.29,45.3,45.22,45.22,7382.4775
2009-09-02 12:55:00,45.23,45.29,45.22,45.29,6948.214091846705,45.23,45.29,45.22,45.29,6948.2141
2009-09-02 13:00:00,45.27,45.28,45.24,45.26,10856.584518510475,45.27,45.28,45.24,45.26,10856.5845
2009-09-02 13:05:00,45.26,45.29,45.23,45.29,24535.88101183368,45.26,45.29,45.23,45.29,24535.881
2009-09-02 13:10:00,45.29,45.35,45.28,45.35,9662.360221474324,45.29,45.35,45.28,45.35,9662.3602
2009-09-02 13:15:00,45.33,45.47,45.33,45.46,47226.142655520576,45.33,45.47,45.33,45.46,47226.1427
2009-09-02 13:20:00,45.46,45.47,45.43,45.46,10748.018673325372,45.46,45.47,45.43,45.46,10748.0187
2009-09-02 13:25:00,45.46,45.47,45.4,45.4,11290.847899250895,45.46,45.47,45.4,45.4,11290.8479
2009-09-02 13:30:00,45.4,45.43,45.35,45.43,17044.837694061447,45.4,45.43,45.35,45.43,17044.8377
2009-09-02 13:35:00,45.44,45.47,45.38,45.39,13462.164802952992,45.44,45.47,45.38,45.39,13462.1648
2009-09-02 13:40:00,45.4,45.44,45.38,45.42,6839.648246661601,45.4,45.44,45.38,45.42,6839.6482
2009-09-02 13:45:00,45.42,45.44,45.4,45.41,8576.701769623276,45.42,45.44,45.4,45.41,8576.7018
2009-09-02 13:50:00,45.4,45.4,45.35,45.38,9228.096840733906,45.4,45.4,45.35,45.38,9228.0968
2009-09-02 13:55:00,45.38,45.42,45.37,45.42,7816.740853327544,45.38,45.42,45.37,45.42,7816.7409
2009-09-02 14:00:00,45.42,45.45,45.41,45.41,23450.22255998263,45.42,45.45,45.41,45.41,23450.2226
2009-09-02 14:05:00,45.41,45.44,45.36,45.36,13027.901422212572,45.41,45.44,45.36,45.36,13027.9014
2009-09-02 14:10:00,45.36,45.41,45.35,45.35,10639.452828140267,45.36,45.41,45.35,45.35,10639.4528
2009-09-02 14:15:00,45.35,45.39,45.34,45.38,16827.70600369124,45.35,45.39,45.34,45.38,16827.706
2009-09-02 14:20:00,45.39,45.42,45.37,45.38,10856.584518510475,45.39,45.42,45.37,45.38,10856.5845
2009-09-02 14:25:00,45.38,45.41,45.37,45.38,10205.189447399847,45.38,45.41,45.37,45.38,10205.1894
2009-09-02 14:30:00,45.37,45.44,45.37,45.44,12159.374660731732,45.37,45.44,45.37,45.44,12159.3747
2009-09-02 14:35:00,45.44,45.51,45.43,45.48,19758.98382368907,45.44,45.51,45.43,45.48,19758.9838
2009-09-02 14:40:00,45.49,45.53,45.45,45.47,16176.31093258061,45.49,45.53,45.45,45.47,16176.3109
2009-09-02 14:45:00,45.48,45.48,45.43,45.45,8142.438388882858,45.48,45.48,45.43,45.45,8142.4384
2009-09-02 14:50:00,45.45,45.46,45.44,45.45,6079.687330365867,45.45,45.46,45.44,45.45,6079.6873
2009-09-02 14:55:00,45.46,45.46,45.36,45.38,20627.510585169905,45.46,45.46,45.36,45.38,20627.5106
2009-09-02 15:00:00,45.37,45.42,45.36,45.39,24970.144392574097,45.37,45.42,45.36,45.39,24970.1444
2009-09-02 15:05:00,45.41,45.46,45.39,45.44,9445.228531104114,45.41,45.46,45.39,45.44,9445.2285
2009-09-02 15:10:00,45.42,45.42,45.39,45.41,14330.69156443383,45.42,45.42,45.39,45.41,14330.6916
2009-09-02 15:15:00,45.41,45.53,45.4,45.49,19650.417978503963,45.41,45.53,45.4,45.49,19650.418
2009-09-02 15:20:00,45.5,45.54,45.49,45.51,24970.144392574097,45.5,45.54,45.49,45.51,24970.1444
2009-09-02 15:25:00,45.51,45.53,45.47,45.47,13353.598957767888,45.51,45.53,45.47,45.47,13353.599
2009-09-02 15:30:00,45.48,45.52,45.47,45.52,34958.202149603734,45.48,45.52,45.47,45.52,34958.2021
2009-09-02 15:35:00,45.51,45.53,45.47,45.52,30072.73911627402,45.51,45.53,45.47,45.52,30072.7391
2009-09-02 15:40:00,45.52,45.55,45.44,45.48,44620.562371078064,45.52,45.55,45.44,45.48,44620.5624
2009-09-02 15:45:00,45.48,45.5,45.4,45.44,69482.14091846705,45.48,45.5,45.4,45.44,69482.1409
2009-09-02 15:50:00,45.43,45.57,45.36,45.45,192812.94104874608,45.43,45.57,45.36,45.45,192812.941
2009-09-02 15:55:00,45.44,45.47,45.3,45.32,169471.28433394854,45.44,45.47,45.3,45.32,169471.2843
2009-09-03 09:30:00,45.25,45.63,45.18,45.61,68287.9166214309,45.25,45.63,45.18,45.61,68287.9166
2009-09-03 09:35:00,45.59,45.67,45.4,45.59,57648.46379329063,45.59,45.67,45.4,45.59,57648.4638
2009-09-03 09:40:00,45.61,45.99,45.61,45.98,56779.93703180979,45.61,45.99,45.61,45.98,56779.937
2009-09-03 09:45:00,46.01,46.01,45.75,45.82,28878.51481923787,46.01,46.01,45.75,45.82,28878.5148
2009-09-03 09:50:00,45.86,45.86,45.64,45.7,24753.012702203887,45.86,45.86,45.64,45.7,24753.0127
2009-09-03 09:55:00,45.71,45.73,45.47,45.65,33981.1095429378,45.71,45.73,45.47,45.65,33981.1095
2009-09-03 10:00:00,45.64,45.82,45.51,45.56,44511.99652589296,45.64,45.82,45.51,45.56,44511.9965
2009-09-03 10:05:00,45.51,45.54,45.4,45.41,18239.0619910976,45.51,45.54,45.4,45.41,18239.062
2009-09-03 10:10:00,45.42,45.44,45.33,45.35,14439.257409618936,45.42,45.44,45.33,45.35,14439.2574
2009-09-03 10:15:00,45.33,45.36,45.23,45.33,17044.837694061447,45.33,45.36,45.23,45.33,17044.8377
2009-09-03 10:20:00,45.31,45.36,45.18,45.27,32461.187710346327,45.31,45.36,45.18,45.27,32461.1877
2009-09-03 10:25:00,45.27,45.39,45.26,45.38,10965.150363695582,45.27,45.39,45.26,45.38,10965.1504
2009-09-03 10:30:00,45.36,45.4,45.34,45.38,34849.63630441863,45.36,45.4,45.34,45.38,34849.6363
2009-09-03 10:35:00,45.39,45.41,45.32,45.41,14222.125719248725,45.39,45.41,45.32,45.41,14222.1257
2009-09-03 10:40:00,45.4,45.49,45.39,45.47,14656.389099989145,45.4,45.49,45.39,45.47,14656.3891
2009-09-03 10:45:00,45.49,45.55,45.4,45.49,30072.73911627402,45.49,45.55,45.4,45.49,30072.7391
2009-09-03 10:50:00,45.51,45.66,45.49,45.64,42340.67962219086,45.51,45.66,45.49,45.64,42340.6796
2009-09-03 10:55:00,45.62,45.69,45.6,45.69,17044.837694061447,45.62,45.69,45.6,45.69,17044.8377
2009-09-03 11:00:00,45.69,45.81,45.69,45.75,45706.22082292911,45.69,45.81,45.69,45.75,45706.2208
2009-09-03 11:05:00,45.73,45.83,45.73,45.83,39192.27011182282,45.73,45.83,45.73,45.83,39192.2701
2009-09-03 11:10:00,45.83,45.86,45.82,45.84,18999.022907393333,45.83,45.86,45.82,45.84,18999.0229
2009-09-03 11:15:00,45.84,45.84,45.81,45.81,20410.37889479969,45.84,45.84,45.81,45.81,20410.3789
2009-09-03 11:20:00,45.78,45.8,45.7,45.7,15090.652480729565,45.78,45.8,45.7,45.7,15090.6525
2009-09-03 11:25:00,45.7,45.71,45.6,45.62,10205.189447399847,45.7,45.71,45.6,45.62,10205.1894
2009-09-03 11:30:00,45.61,45.77,45.61,45.77,13136.467267397677,45.61,45.77,45.61,45.77,13136.4673
2009-09-03 11:35:00,45.77,45.77,45.64,45.65,10530.886982955162,45.77,45.77,45.64,45.65,10530.887
2009-09-03 11:40:00,45.65,45.65,45.58,45.59,8251.004234067963,45.65,45.65,45.58,45.59,8251.0042
2009-09-03 11:45:00,45.58,45.59,45.54,45.56,9662.360221474324,45.58,45.59,45.54,45.56,9662.3602
2009-09-03 11:50:00,45.56,45.59,45.51,45.55,13787.862338508306,45.56,45.59,45.51,45.55,13787.8623
2009-09-03 11:55:00,45.55,45.64,45.55,45.62,11725.111279991315,45.55,45.64,45.55,45.62,11725.1113
2009-09-03 12:00:00,45.62,45.66,45.61,45.62,8359.570079253068,45.62,45.66,45.61,45.62,8359.5701
2009-09-03 12:05:00,45.63,45.71,45.62,45.7,13353.598957767888,45.63,45.71,45.62,45.7,13353.599
2009-09-03 12:10:00,45.7,45.75,45.69,45.71,20844.642275540114,45.7,45.75,45.69,45.71,20844.6423
2009-09-03 12:15:00,45.71,45.82,45.71,45.82,36912.38736293562,45.71,45.82,45.71,45.82,36912.3874
2009-09-03 12:20:00,45.82,45.85,45.82,45.83,16067.745087395506,45.82,45.85,45.82,45.83,16067.7451
2009-09-03 12:25:00,45.82,45.83,45.82,45.82,16719.140158506136,45.82,45.83,45.82,45.82,16719.1402
2009-09-03 12:30:00,45.82,45.82,45.7,45.72,21713.169037020954,45.82,45.82,45.7,45.72,21713.169
2009-09-03 12:35:00,45.71,45.72,45.68,45.7,12050.80881554663,45.71,45.72,45.68,45.7,12050.8088
2009-09-03 12:40:00,45.7,45.73,45.69,45.73,14656.389099989145,45.7,45.73,45.69,45.73,14656.3891
2009-09-03 12:45:00,45.74,45.77,45.73,45.77,10096.623602214744,45.74,45.77,45.73,45.77,10096.6236
2009-09-03 12:50:00,45.76,45.77,45.75,45.76,98360.65573770492,45.76,45.77,45.75,45.76,98360.6557
2009-09-03 12:55:00,45.75,45.8,45.74,45.79,33438.28031701227,45.75,45.8,45.74,45.79,33438.2803
2009-09-03 13:00:00,45.79,45.79,45.74,45.76,7165.345782216915,45.79,45.79,45.74,45.76,7165.3458
2009-09-03 13:05:00,45.76,45.76,45.68,45.71,14330.69156443383,45.76,45.76,45.68,45.71,14330.6916
2009-09-03 13:10:00,45.71,45.73,45.69,45.7,9010.965150363696,45.71,45.73,45.69,45.7,9010.9652
2009-09-03 13:15:00,45.7,45.7,45.67,45.7,9336.662685919013,45.7,45.7,45.67,45.7,9336.6627
2009-09-03 13:20:00,45.7,45.79,45.7,45.79,12810.769731842363,45.7,45.79,45.7,45.79,12810.7697
2009-09-03 13:25:00,45.78,45.8,45.74,45.79,10856.584518510475,45.78,45.8,45.74,45.79,10856.5845
2009-09-03 13:30:00,45.78,45.82,45.71,45.72,9662.360221474324,45.78,45.82,45.71,45.72,9662.3602
2009-09-03 13:35:00,45.73,45.75,45.71,45.71,8468.135924438173,45.73,45.75,45.71,45.71,8468.1359
2009-09-03 13:40:00,45.71,45.72,45.65,45.65,8033.872543697753,45.71,45.72,45.65,45.65,8033.8725
2009-09-03 13:45:00,45.66,45.68,45.64,45.67,8359.570079253068,45.66,45.68,45.64,45.67,8359.5701
2009-09-03 13:50:00,45.68,45.7,45.64,45.7,17153.403539246552,45.68,45.7,45.64,45.7,17153.4035
2009-09-03 13:55:00,45.7,45.71,45.67,45.7,16610.57431332103,45.7,45.71,45.67,45.7,16610.5743
2009-09-03 14:00:00,45.71,45.71,45.68,45.69,6622.516556291391,45.71,45.71,45.68,45.69,6622.5166
2009-09-03 14:05:00,45.69,45.78,45.65,45.65,40603.62609922919,45.69,45.78,45.65,45.65,40603.6261
2009-09-03 14:10:00,45.66,45.67,45.63,45.64,19107.58875257844,45.66,45.67,45.63,45.64,19107.5888
2009-09-03 14:15:00,45.64,45.7,45.64,45.69,14004.994028878516,45.64,45.7,45.64,45.69,14004.994
2009-09-03 14:20:00,45.69,45.71,45.65,45.66,76538.92085549886,45.69,45.71,45.65,45.66,76538.9209
2009-09-03 14:25:00,45.66,45.68,45.64,45.68,19541.85213331886,45.66,45.68,45.64,45.68,19541.8521
2009-09-03 14:30:00,45.68,45.68,45.66,45.68,23124.52502442732,45.68,45.68,45.66,45.68,23124.525
2009-09-03 14:35:00,45.68,45.7,45.65,45.67,89783.95396808164,45.68,45.7,45.65,45.67,89783.954
2009-09-03 14:40:00,45.67,45.68,45.66,45.68,41146.45532515471,45.67,45.68,45.66,45.68,41146.4553
2009-09-03 14:45:00,45.68,45.71,45.67,45.71,53848.659211811966,45.68,45.71,45.67,45.71,53848.6592
2009-09-03 14:50:00,45.7,45.71,45.66,45.68,37889.47996960156,45.7,45.71,45.66,45.68,37889.48
2009-09-03 14:55:00,45.68,45.68,45.67,45.67,33655.41200738248,45.68,45.68,45.67,45.67,33655.412
2009-09-03 15:00:00,45.68,45.74,45.67,45.71,60036.912387362936,45.68,45.74,45.67,45.71,60036.9124
2009-09-03 15:05:00,45.72,45.81,45.71,45.8,49831.72293996309,45.72,45.81,45.71,45.8,49831.7229
2009-09-03 15:10:00,45.81,45.82,45.78,45.81,31701.22679405059,45.81,45.82,45.78,45.81,31701.2268
2009-09-03 15:15:00,45.81,45.85,45.78,45.82,34849.63630441863,45.81,45.85,45.78,45.82,34849.6363
2009-09-03 15:20:00,45.82,45.84,45.8,45.84,24970.144392574097,45.82,45.84,45.8,45.84,24970.1444
2009-09-03 15:25:00,45.84,45.84,45.82,45.84,20953.20812072522,45.84,45.84,45.82,45.84,20953.2081
2009-09-03 15:30:00,45.84,45.92,45.84,45.88,52763.00075996092,45.84,45.92,45.84,45.88,52763.0008
2009-09-03 15:35:00,45.89,45.93,45.88,45.93,37346.65074367605,45.89,45.93,45.88,45.93,37346.6507
2009-09-03 15:40:00,45.92,45.94,45.91,45.93,39300.83595700793,45.92,45.94,45.91,45.93,39300.836
2009-09-03 15:45:00,45.93,45.98,45.93,45.97,38215.17750515688,45.93,45.98,45.93,45.97,38215.1775
2009-09-03 15:50:00,45.97,46.01,45.93,45.96,114971.23005102597,45.97,46.01,45.93,45.96,114971.2301
2009-09-03 15:55:00,45.96,46.03,45.79,45.97,161220.2800998806,45.96,46.03,45.79,45.97,161220.2801
2009-09-04 09:30:00,46.95,46.98,46.62,46.84,135164.47725545545,46.95,46.98,46.62,46.84,135164.4773
2009-09-04 09:35:00,46.86,46.86,46.52,46.65,94995.11453696668,46.86,46.86,46.52,46.65,94995.1145
2009-09-04 09:40:00,46.69,46.78,46.68,46.7,121159.48322657692,46.69,46.78,46.68,46.7,121159.4832
2009-09-04 09:45:00,46.68,46.74,46.66,46.7,45489.0891325589,46.68,46.74,46.66,46.7,45489.0891
2009-09-04 09:50:00,46.7,46.74,46.65,46.7,115948.3226576919,46.7,46.74,46.65,46.7,115948.3227
2009-09-04 09:55:00,46.71,46.83,46.71,46.73,99229.18249918576,46.71,46.83,46.71,46.73,99229.1825
2009-09-04 10:00:00,46.73,46.78,46.73,46.74,47986.10357181631,46.73,46.78,46.73,46.74,47986.1036
2009-09-04 10:05:00,46.74,46.75,46.7,46.71,30832.700032569755,46.74,46.75,46.7,46.71,30832.7
2009-09-04 10:10:00,46.71,46.76,46.7,46.73,32569.75355553143,46.71,46.76,46.7,46.73,32569.7536
2009-09-04 10:15:00,46.72,46.81,46.72,46.75,49397.45955922267,46.72,46.81,46.72,46.75,49397.4596
2009-09-04 10:20:00,46.76,46.76,46.74,46.74,81858.647269569,46.76,46.76,46.74,46.74,81858.6473
2009-09-04 10:25:00,46.74,46.74,46.7,46.7,16067.745087395506,46.74,46.74,46.7,46.7,16067.7451
2009-09-04 10:30:00,46.7,46.71,46.65,46.7,38106.61165997177,46.7,46.71,46.65,46.7,38106.6117
2009-09-04 10:35:00,46.69,46.77,46.69,46.74,73933.34057105635,46.69,46.77,46.69,46.74,73933.3406
2009-09-04 10:40:00,46.74,46.76,46.74,46.75,29312.77819997829,46.74,46.76,46.74,46.75,29312.7782
2009-09-04 10:45:00,46.75,46.79,46.75,46.75,22147.43241776137,46.75,46.79,46.75,46.75,22147.4324
2009-09-04 10:50:00,46.76,46.85,46.75,46.85,27792.85636738682,46.76,46.85,46.75,46.85,27792.8564
2009-09-04 10:55:00,46.85,46.88,46.84,46.87,22907.393334057106,46.85,46.88,46.84,46.87,22907.3933
2009-09-04 11:00:00,46.87,46.9,46.74,46.75,118662.4687873195,46.87,46.9,46.74,46.75,118662.4688
2009-09-04 11:05:00,46.74,46.75,46.65,46.69,219194.4414287265,46.74,46.75,46.65,46.69,219194.4414
2009-09-04 11:10:00,46.67,46.75,46.65,46.68,131690.3702095321,46.67,46.75,46.65,46.68,131690.3702
2009-09-04 11:15:00,46.7,46.7,46.41,46.41,92715.23178807949,46.7,46.7,46.41,46.41,92715.2318
2009-09-04 11:20:00,46.42,46.46,46.32,46.43,90109.65150363695,46.42,46.46,46.32,46.43,90109.6515
2009-09-04 11:25:00,46.44,46.51,46.42,46.5,36260.992291824994,46.44,46.51,46.42,46.5,36260.9923
2009-09-04 11:30:00,46.49,46.53,46.47,46.52,59276.9514710672,46.49,46.53,46.47,46.52,59276.9515
2009-09-04 11:35:00,46.51,46.61,46.51,46.59,33438.28031701227,46.51,46.61,46.51,46.59,33438.2803
2009-09-04 11:40:00,46.58,46.59,46.57,46.59,4559.7654977744005,46.58,46.59,46.57,46.59,4559.7655
2009-09-04 11:45:00,46.58,46.68,46.58,46.66,20953.20812072522,46.58,46.68,46.58,46.66,20953.2081
2009-09-04 11:50:00,46.64,46.75,46.64,46.73,97492.12897622408,46.64,46.75,46.64,46.73,97492.129
2009-09-04 11:55:00,46.74,46.87,46.73,46.87,46574.747584409946,46.74,46.87,46.73,46.87,46574.7476
2009-09-04 12:00:00,46.87,46.89,46.78,46.79,131581.804364347,46.87,46.89,46.78,46.79,131581.8044
2009-09-04 12:05:00,46.77,46.87,46.77,46.83,76430.35501031375,46.77,46.87,46.77,46.83,76430.355
2009-09-04 12:10:00,46.82,46.94,46.82,46.94,78601.67191401585,46.82,46.94,46.82,46.94,78601.6719
2009-09-04 12:15:00,46.92,46.98,46.91,46.91,14439.257409618936,46.92,46.98,46.91,46.91,14439.2574
2009-09-04 12:20:00,46.92,47.05,46.92,47.04,19650.417978503963,46.92,47.05,46.92,47.04,19650.418
2009-09-04 12:25:00,47.05,47.05,46.99,47.0,11399.413744436,47.05,47.05,46.99,47.0,11399.4137
2009-09-04 12:30:00,47.0,47.03,46.92,46.93,12919.335577027468,47.0,47.03,46.92,46.93,12919.3356
2009-09-04 12:35:00,46.94,46.96,46.88,46.89,32569.75355553143,46.94,46.96,46.88,46.89,32569.7536
2009-09-04 12:40:00,46.88,46.89,46.86,46.86,89892.51981326674,46.88,46.89,46.86,46.86,89892.5198
2009-09-04 12:45:00,46.87,46.91,46.84,46.87,61665.40006513951,46.87,46.91,46.84,46.87,61665.4001
2009-09-04 12:50:00,46.87,46.93,46.87,46.89,37020.95320812073,46.87,46.93,46.87,46.89,37020.9532
2009-09-04 12:55:00,46.9,46.98,46.9,46.96,14113.55987406362,46.9,46.98,46.9,46.96,14113.5599
2009-09-04 13:00:00,46.97,46.97,46.92,46.92,11182.282054065792,46.97,46.97,46.92,46.92,11182.2821
2009-09-04 13:05:00,46.93,46.99,46.92,46.97,20410.37889479969,46.93,46.99,46.92,46.97,20410.3789
2009-09-04 13:10:00,46.96,46.99,46.95,46.97,6296.819020736077,46.96,46.99,46.95,46.97,6296.819
2009-09-04 13:15:00,46.97,46.99,46.94,46.95,49831.72293996309,46.97,46.99,46.94,46.95,49831.7229
2009-09-04 13:20:00,46.96,47.01,46.91,46.92,59276.9514710672,46.96,47.01,46.91,46.92,59276.9515
2009-09-04 13:25:00,46.93,46.99,46.92,46.98,13896.42818369341,46.93,46.99,46.92,46.98,13896.4282
2009-09-04 13:30:00,46.99,47.06,46.99,47.05,34415.37292367821,46.99,47.06,46.99,47.05,34415.3729
2009-09-04 13:35:00,47.03,47.06,47.01,47.03,55151.449354033226,47.03,47.06,47.01,47.03,55151.4494
2009-09-04 13:40:00,47.03,47.06,46.84,46.87,149169.47128433397,47.03,47.06,46.84,46.87,149169.4713
2009-09-04 13:45:00,46.87,46.87,46.8,46.81,16176.31093258061,46.87,46.87,46.8,46.81,16176.3109
2009-09-04 13:50:00,46.81,46.83,46.81,46.82,13896.42818369341,46.81,46.83,46.81,46.82,13896.4282
2009-09-04 13:55:00,46.82,46.89,46.81,46.85,16719.140158506136,46.82,46.89,46.81,46.85,16719.1402
2009-09-04 14:00:00,46.86,46.87,46.84,46.84,14873.520790359353,46.86,46.87,46.84,46.84,14873.5208
2009-09-04 14:05:00,46.84,46.85,46.79,46.8,18239.0619910976,46.84,46.85,46.79,46.8,18239.062
2009-09-04 14:10:00,46.79,46.82,46.79,46.81,18347.627836282707,46.79,46.82,46.79,46.81,18347.6278
2009-09-04 14:15:00,46.81,46.84,46.79,46.79,20953.20812072522,46.81,46.84,46.79,46.79,20953.2081
2009-09-04 14:20:00,46.79,46.8,46.79,46.79,4342.633807404191,46.79,46.8,46.79,46.79,4342.6338
2009-09-04 14:25:00,46.79,46.8,46.75,46.75,17153.403539246552,46.79,46.8,46.75,46.75,17153.4035
2009-09-04 14:30:00,46.76,46.77,46.71,46.77,23233.09086961242,46.76,46.77,46.71,46.77,23233.0909
2009-09-04 14:35:00,46.77,46.79,46.75,46.76,12702.203886657258,46.77,46.79,46.75,46.76,12702.2039
2009-09-04 14:40:00,46.76,46.82,46.76,46.81,14222.125719248725,46.76,46.82,46.76,46.81,14222.1257
2009-09-04 14:45:00,46.82,46.85,46.79,46.79,10205.189447399847,46.82,46.85,46.79,46.79,10205.1894
2009-09-04 14:50:00,46.79,46.8,46.78,46.79,11073.716208880687,46.79,46.8,46.78,46.79,11073.7162
2009-09-04 14:55:00,46.79,46.85,46.79,46.84,16936.271848876346,46.79,46.85,46.79,46.84,16936.2718
2009-09-04 15:00:00,46.85,46.87,46.84,46.86,23341.65671479753,46.85,46.87,46.84,46.86,23341.6567
2009-09-04 15:05:00,46.86,46.87,46.84,46.85,33112.58278145696,46.86,46.87,46.84,46.85,33112.5828
2009-09-04 15:10:00,46.84,46.87,46.84,46.84,20084.681359244383,46.84,46.87,46.84,46.84,20084.6814
2009-09-04 15:15:00,46.84,46.9,46.84,46.86,28878.51481923787,46.84,46.9,46.84,46.86,28878.5148
2009-09-04 15:20:00,46.86,46.89,46.86,46.88,28878.51481923787,46.86,46.89,46.86,46.88,28878.5148
2009-09-04 15:25:00,46.88,46.89,46.85,46.86,33763.97785256759,46.88,46.89,46.85,46.86,33763.9779
2009-09-04 15:30:00,46.86,46.87,46.79,46.79,31918.3584844208,46.86,46.87,46.79,46.79,31918.3585
2009-09-04 15:35:00,46.79,46.81,46.79,46.8,35609.597220714364,46.79,46.81,46.79,46.8,35609.5972
2009-09-04 15:40:00,46.8,46.89,46.79,46.89,109217.2402562154,46.8,46.89,46.79,46.89,109217.2403
2009-09-04 15:45:00,46.88,46.91,46.86,46.87,71762.02366735425,46.88,46.91,46.86,46.87,71762.0237
2009-09-04 15:50:00,46.87,46.97,46.87,46.88,97057.86559548366,46.87,46.97,46.87,46.88,97057.8656
2009-09-04 15:55:00,46.87,46.98,46.87,46.98,172076.86461839106,46.87,46.98,46.87,46.98,172076.8646
2009-09-08 09:30:00,46.96,47.62,46.96,47.34,88155.46629030508,46.96,47.62,46.96,47.34,88155.4663
2009-09-08 09:35:00,47.32,47.58,47.16,47.58,82401.47649549453,47.32,47.58,47.16,47.58,82401.4765
2009-09-08 09:40:00,47.56,47.59,47.12,47.3,94777.98284659648,47.56,47.59,47.12,47.3,94777.9828
2009-09-08 09:45:00,47.35,47.35,47.08,47.21,70242.10183476278,47.35,47.35,47.08,47.21,70242.1018
2009-09-08 09:50:00,47.22,47.29,47.12,47.21,46574.747584409946,47.22,47.29,47.12,47.21,46574.7476
2009-09-08 09:55:00,47.21,47.23,47.09,47.22,33221.14862664206,47.21,47.23,47.09,47.22,33221.1486
2009-09-08 10:00:00,47.22,47.22,47.09,47.11,53522.96167625665,47.22,47.22,47.09,47.11,53522.9617
2009-09-08 10:05:00,47.1,47.2,47.05,47.14,39192.27011182282,47.1,47.2,47.05,47.14,39192.2701
2009-09-08 10:10:00,47.13,47.24,47.13,47.21,53740.09336662686,47.13,47.24,47.13,47.21,53740.0934
2009-09-08 10:15:00,47.22,47.24,47.17,47.21,51677.34230810987,47.22,47.24,47.17,47.21,51677.3423
2009-09-08 10:20:00,47.21,47.23,47.19,47.19,29529.9098903485,47.21,47.23,47.19,47.19,29529.9099
2009-09-08 10:25:00,47.2,47.22,47.17,47.21,43860.60145478233,47.2,47.22,47.17,47.21,43860.6015
2009-09-08 10:30:00,47.21,47.22,47.18,47.21,28552.817283682554,47.21,47.22,47.18,47.21,28552.8173
2009-09-08 10:35:00,47.2,47.3,47.2,47.29,38432.30919552709,47.2,47.3,47.2,47.29,38432.3092
2009-09-08 10:40:00,47.29,47.34,47.22,47.22,29855.60742590381,47.29,47.34,47.22,47.22,29855.6074
2009-09-08 10:45:00,47.22,47.3,47.22,47.3,12376.506351101943,47.22,47.3,47.22,47.3,12376.5064
2009-09-08 10:50:00,47.3,47.4,47.3,47.38,18673.325371838026,47.3,47.4,47.3,47.38,18673.3254
2009-09-08 10:55:00,47.39,47.56,47.38,47.56,130170.44837694062,47.39,47.56,47.38,47.56,130170.4484
2009-09-08 11:00:00,47.55,47.55,47.41,47.42,34415.37292367821,47.55,47.55,47.41,47.42,34415.3729
2009-09-08 11:05:00,47.42,47.46,47.35,47.36,37020.95320812073,47.42,47.46,47.35,47.36,37020.9532
2009-09-08 11:10:00,47.37,47.42,47.34,47.37,58951.25393551189,47.37,47.42,47.34,47.37,58951.2539
2009-09-08 11:15:00,47.36,47.41,47.34,47.36,53957.22505699707,47.36,47.41,47.34,47.36,53957.2251
2009-09-08 11:20:00,47.36,47.43,47.35,47.38,11182.282054065792,47.36,47.43,47.35,47.38,11182.2821
2009-09-08 11:25:00,47.4,47.48,47.37,47.43,13353.598957767888,47.4,47.48,47.37,47.43,13353.599
2009-09-08 11:30:00,47.43,47.57,47.41,47.53,34632.50461404842,47.43,47.57,47.41,47.53,34632.5046
2009-09-08 11:35:00,47.51,47.53,47.46,47.51,24101.61763109326,47.51,47.53,47.46,47.51,24101.6176
2009-09-08 11:40:00,47.52,47.57,47.42,47.42,21387.47150146564,47.52,47.57,47.42,47.42,21387.4715
2009-09-08 11:45:00,47.43,47.45,47.34,47.36,17696.232765172077,47.43,47.45,47.34,47.36,17696.2328
2009-09-08 11:50:00,47.35,47.36,47.25,47.26,10096.623602214744,47.35,47.36,47.25,47.26,10096.6236
2009-09-08 11:55:00,47.26,47.28,47.19,47.26,24970.144392574097,47.26,47.28,47.19,47.26,24970.1444
2009-09-08 12:00:00,47.24,47.25,47.11,47.15,32352.62186516122,47.24,47.25,47.11,47.15,32352.6219
2009-09-08 12:05:00,47.16,47.21,47.16,47.2,17153.403539246552,47.16,47.21,47.16,47.2,17153.4035
2009-09-08 12:10:00,47.2,47.37,47.2,47.36,16502.008468135926,47.2,47.37,47.2,47.36,16502.0085
2009-09-08 12:15:00,47.37,47.43,47.34,47.35,18564.75952665292,47.37,47.43,47.34,47.35,18564.7595
2009-09-08 12:20:00,47.36,47.36,47.33,47.33,14656.389099989145,47.36,47.36,47.33,47.33,14656.3891
2009-09-08 12:25:00,47.32,47.38,47.29,47.36,14113.55987406362,47.32,47.38,47.29,47.36,14113.5599
2009-09-08 12:30:00,47.35,47.4,47.33,47.34,14330.69156443383,47.35,47.4,47.33,47.34,14330.6916
2009-09-08 12:35:00,47.34,47.35,47.21,47.22,30615.568342199545,47.34,47.35,47.21,47.22,30615.5683
2009-09-08 12:40:00,47.22,47.3,47.21,47.23,20736.07643035501,47.22,47.3,47.21,47.23,20736.0764
2009-09-08 12:45:00,47.21,47.22,47.15,47.16,28009.98805775703,47.21,47.22,47.15,47.16,28009.9881
2009-09-08 12:50:00,47.16,47.19,47.16,47.18,15199.218325914668,47.16,47.19,47.16,47.18,15199.2183
2009-09-08 12:55:00,47.17,47.18,47.11,47.13,21170.33981109543,47.17,47.18,47.11,47.13,21170.3398
2009-09-08 13:00:00,47.13,47.14,47.09,47.12,15416.350016284878,47.13,47.14,47.09,47.12,15416.35
2009-09-08 13:05:00,47.13,47.18,47.12,47.17,13679.296493323202,47.13,47.18,47.12,47.17,13679.2965
2009-09-08 13:10:00,47.17,47.17,47.07,47.09,17696.232765172077,47.17,47.17,47.07,47.09,17696.2328
2009-09-08 13:15:00,47.1,47.15,47.04,47.13,23558.788405167736,47.1,47.15,47.04,47.13,23558.7884
2009-09-08 13:20:00,47.13,47.13,47.04,47.11,27141.4612962762,47.13,47.13,47.04,47.11,27141.4613
2009-09-08 13:25:00,47.1,47.11,47.08,47.11,40712.19194441429,47.1,47.11,47.08,47.11,40712.1919
2009-09-08 13:30:00,47.11,47.14,47.1,47.11,18130.496145912497,47.11,47.14,47.1,47.11,18130.4961
2009-09-08 13:35:00,47.11,47.12,47.1,47.11,65356.63880143307,47.11,47.12,47.1,47.11,65356.6388
2009-09-08 13:40:00,47.1,47.17,47.1,47.15,11290.847899250895,47.1,47.17,47.1,47.15,11290.8479
2009-09-08 13:45:00,47.15,47.15,47.11,47.11,16284.876777765716,47.15,47.15,47.11,47.11,16284.8768
2009-09-08 13:50:00,47.12,47.14,47.07,47.13,18781.891217023127,47.12,47.14,47.07,47.13,18781.8912
2009-09-08 13:55:00,47.13,47.23,47.12,47.22,25838.671154054937,47.13,47.23,47.12,47.22,25838.6712
2009-09-08 14:00:00,47.19,47.22,47.13,47.16,40712.19194441429,47.19,47.22,47.13,47.16,40712.1919
2009-09-08 14:05:00,47.17,47.22,47.13,47.22,43643.46976441212,47.17,47.22,47.13,47.22,43643.4698
2009-09-08 14:10:00,47.21,47.22,47.14,47.16,20953.20812072522,47.21,47.22,47.14,47.16,20953.2081
2009-09-08 14:15:00,47.17,47.22,47.16,47.2,11725.111279991315,47.17,47.22,47.16,47.2,11725.1113
2009-09-08 14:20:00,47.19,47.26,47.19,47.19,14113.55987406362,47.19,47.26,47.19,47.19,14113.5599
2009-09-08 14:25:00,47.19,47.19,47.12,47.12,37563.782434046254,47.19,47.19,47.12,47.12,37563.7824
2009-09-08 14:30:00,47.13,47.14,47.06,47.06,42449.24546737597,47.13,47.14,47.06,47.06,42449.2455
2009-09-08 14:35:00,47.07,47.13,47.06,47.11,28552.817283682554,47.07,47.13,47.06,47.11,28552.8173
2009-09-08 14:40:00,47.12,47.21,47.11,47.18,40820.7577895994,47.12,47.21,47.11,47.18,40820.7578
2009-09-08 14:45:00,47.19,47.2,47.12,47.17,24210.18347627836,47.19,47.2,47.12,47.17,24210.1835
2009-09-08 14:50:00,47.17,47.17,47.09,47.11,18564.75952665292,47.17,47.17,47.09,47.11,18564.7595
2009-09-08 14:55:00,47.11,47.15,47.07,47.07,23124.52502442732,47.11,47.15,47.07,47.07,23124.525
2009-09-08 15:00:00,47.07,47.08,47.03,47.06,50265.98632070351,47.07,47.08,47.03,47.06,50265.9863
2009-09-08 15:05:00,47.07,47.08,47.02,47.07,33438.28031701227,47.07,47.08,47.02,47.07,33438.2803
2009-09-08 15:10:00,47.07,47.08,47.06,47.08,22473.12995331669,47.07,47.08,47.06,47.08,22473.13
2009-09-08 15:15:00,47.07,47.11,47.06,47.1,33438.28031701227,47.07,47.11,47.06,47.1,33438.2803
2009-09-08 15:20:00,47.1,47.16,47.1,47.13,34198.241233308,47.1,47.16,47.1,47.13,34198.2412
2009-09-08 15:25:00,47.14,47.15,47.1,47.14,33221.14862664206,47.14,47.15,47.1,47.14,33221.1486
2009-09-08 15:30:00,47.15,47.17,47.13,47.15,38323.74335034198,47.15,47.17,47.13,47.15,38323.7434
2009-09-08 15:35:00,47.15,47.19,47.12,47.15,66008.0338725437,47.15,47.19,47.12,47.15,66008.0339
2009-09-08 15:40:00,47.15,47.17,47.06,47.12,51025.94723699924,47.15,47.17,47.06,47.12,51025.9472
2009-09-08 15:45:00,47.13,47.17,47.07,47.16,99554.88003474109,47.13,47.17,47.07,47.16,99554.88
2009-09-08 15:50:00,47.17,47.2,47.12,47.2,68939.31169254152,47.17,47.2,47.12,47.2,68939.3117
2009-09-08 15:55:00,47.18,47.21,47.14,47.14,139289.9793724894,47.18,47.21,47.14,47.14,139289.9794
2009-09-09 09:30:00,47.1,47.38,47.02,47.16,91412.4416458582,47.1,47.38,47.02,47.16,91412.4416
2009-09-09 09:35:00,47.16,47.32,47.06,47.13,46791.87927478016,47.16,47.32,47.06,47.13,46791.8793
2009-09-09 09:40:00,47.12,47.19,46.84,46.84,126262.07795027684,47.12,47.19,46.84,46.84,126262.078
2009-09-09 09:45:00,46.9,47.14,46.81,46.9,73281.94549994572,46.9,47.14,46.81,46.9,73281.9455
2009-09-09 09:50:00,46.91,47.25,46.85,47.17,71544.89197698404,46.91,47.25,46.85,47.17,71544.892
2009-09-09 09:55:00,47.27,47.44,47.23,47.34,52220.17153403539,47.27,47.44,47.23,47.34,52220.1715
2009-09-09 10:00:00,47.35,47.42,47.1,47.11,37020.95320812073,47.35,47.42,47.1,47.11,37020.9532
2009-09-09 10:05:00,47.11,47.11,46.97,46.99,38975.13842145261,47.11,47.11,46.97,46.99,38975.1384
2009-09-09 10:10:00,46.99,47.05,46.96,46.97,39952.23102811856,46.99,47.05,46.96,46.97,39952.231
2009-09-09 10:15:00,46.98,47.08,46.96,47.04,46140.484203669526,46.98,47.08,46.96,47.04,46140.4842
2009-09-09 10:20:00,47.06,47.09,47.03,47.09,16719.140158506136,47.06,47.09,47.03,47.09,16719.1402
2009-09-09 10:25:00,47.11,47.16,47.04,47.06,10205.189447399847,47.11,47.16,47.04,47.06,10205.1894
2009-09-09 10:30:00,47.11,47.17,47.1,47.11,17370.535229616762,47.11,47.17,47.1,47.11,17370.5352
2009-09-09 10:35:00,47.11,47.24,47.11,47.24,10313.755292584952,47.11,47.24,47.11,47.24,10313.7553
2009-09-09 10:40:00,47.24,47.24,47.17,47.17,12485.072196287048,47.24,47.24,47.17,47.17,12485.0722
2009-09-09 10:45:00,47.17,47.17,47.09,47.13,13353.598957767888,47.17,47.17,47.09,47.13,13353.599
2009-09-09 10:50:00,47.11,47.14,47.01,47.03,17587.666919986972,47.11,47.14,47.01,47.03,17587.6669
2009-09-09 10:55:00,47.04,47.04,46.99,46.99,23450.22255998263,47.04,47.04,46.99,46.99,23450.2226
2009-09-09 11:00:00,46.99,47.01,46.96,46.97,20736.07643035501,46.99,47.01,46.96,46.97,20736.0764
2009-09-09 11:05:00,46.96,46.97,46.94,46.96,68505.0483118011,46.96,46.97,46.94,46.96,68505.0483
2009-09-09 11:10:00,46.96,46.97,46.89,46.9,33872.54369775269,46.96,46.97,46.89,46.9,33872.5437
2009-09-09 11:15:00,46.91,46.91,46.88,46.89,27901.422212571924,46.91,46.91,46.88,46.89,27901.4222
2009-09-09 11:20:00,46.89,46.96,46.87,46.94,33872.54369775269,46.89,46.96,46.87,46.94,33872.5437
2009-09-09 11:25:00,46.96,46.98,46.95,46.98,16502.008468135926,46.96,46.98,46.95,46.98,16502.0085
2009-09-09 11:30:00,46.98,46.98,46.94,46.96,25295.84192812941,46.98,46.98,46.94,46.96,25295.8419
2009-09-09 11:35:00,46.98,46.98,46.92,46.96,17261.969384431657,46.98,46.98,46.92,46.96,17261.9694
2009-09-09 11:40:00,46.95,47.0,46.92,46.99,29421.344045163394,46.95,47.0,46.92,46.99,29421.344
2009-09-09 11:45:00,46.98,46.99,46.94,46.96,25621.539463684727,46.98,46.99,46.94,46.96,25621.5395
2009-09-09 11:50:00,46.96,46.98,46.91,46.94,39409.40180219303,46.96,46.98,46.91,46.94,39409.4018
2009-09-09 11:55:00,46.93,46.97,46.93,46.95,27467.158831831508,46.93,46.97,46.93,46.95,27467.1588
2009-09-09 12:00:00,46.96,46.96,46.93,46.93,14004.994028878516,46.96,46.96,46.93,46.93,14004.994
2009-09-09 12:05:00,46.92,46.94,46.87,46.87,26272.93453479536,46.92,46.94,46.87,46.87,26272.9345
2009-09-09 12:10:00,46.88,46.88,46.87,46.87,6948.214091846705,46.88,46.88,46.87,46.87,6948.2141
2009-09-09 12:15:00,46.87,46.93,46.84,46.88,35501.03137552926,46.87,46.93,46.84,46.88,35501.0314
2009-09-09 12:20:00,46.88,46.9,46.87,46.9,19758.98382368907,46.88,46.9,46.87,46.9,19758.9838
2009-09-09 12:25:00,46.91,46.92,46.87,46.89,26272.93453479536,46.91,46.92,46.87,46.89,26272.9345
2009-09-09 12:30:00,46.89,46.92,46.87,46.88,35935.29475626968,46.89,46.92,46.87,46.88,35935.2948
2009-09-09 12:35:00,46.88,46.9,46.84,46.89,36803.82151775052,46.88,46.9,46.84,46.89,36803.8215
2009-09-09 12:40:00,46.88,46.89,46.84,46.87,27358.592986646403,46.88,46.89,46.84,46.87,27358.593
2009-09-09 12:45:00,46.87,46.9,46.86,46.89,8033.872543697753,46.87,46.9,46.86,46.89,8033.8725
2009-09-09 12:50:00,46.88,46.89,46.84,46.87,21170.33981109543,46.88,46.89,46.84,46.87,21170.3398
2009-09-09 12:55:00,46.87,46.9,46.87,46.9,8793.833459993486,46.87,46.9,46.87,46.9,8793.8335
2009-09-09 13:00:00,46.9,46.9,46.84,46.87,19433.28628813376,46.9,46.9,46.84,46.87,19433.2863
2009-09-09 13:05:00,46.87,46.9,46.84,46.84,40820.7577895994,46.87,46.9,46.84,46.84,40820.7578
2009-09-09 13:10:00,46.84,46.85,46.8,46.81,21604.60319183585,46.84,46.85,46.8,46.81,21604.6032
2009-09-09 13:15:00,46.8,46.82,46.77,46.78,49397.45955922267,46.8,46.82,46.77,46.78,49397.4596
2009-09-09 13:20:00,46.79,46.8,46.76,46.79,37346.65074367605,46.79,46.8,46.76,46.79,37346.6507
2009-09-09 13:25:00,46.78,46.8,46.7,46.72,25730.10530886983,46.78,46.8,46.7,46.72,25730.1053
2009-09-09 13:30:00,46.73,46.84,46.69,46.82,67962.2190858756,46.73,46.84,46.69,46.82,67962.2191
2009-09-09 13:35:00,46.83,46.87,46.81,46.85,19216.154597763543,46.83,46.87,46.81,46.85,19216.1546
2009-09-09 13:40:00,46.86,46.86,46.82,46.82,10856.584518510475,46.86,46.86,46.82,46.82,10856.5845
2009-09-09 13:45:00,46.82,46.85,46.78,46.84,49288.89371403757,46.82,46.85,46.78,46.84,49288.8937
2009-09-09 13:50:00,46.85,46.85,46.8,46.83,11399.413744436,46.85,46.85,46.8,46.83,11399.4137
2009-09-09 13:55:00,46.83,46.84,46.74,46.79,13787.862338508306,46.83,46.84,46.74,46.79,13787.8623
2009-09-09 14:00:00,46.79,46.87,46.77,46.79,18999.022907393333,46.79,46.87,46.77,46.79,18999.0229
2009-09-09 14:05:00,46.8,46.8,46.76,46.77,12376.506351101943,46.8,46.8,46.76,46.77,12376.5064
2009-09-09 14:10:00,46.77,46.79,46.71,46.71,22907.393334057106,46.77,46.79,46.71,46.71,22907.3933
2009-09-09 14:15:00,46.71,46.78,46.69,46.71,23558.788405167736,46.71,46.78,46.69,46.71,23558.7884
2009-09-09 14:20:00,46.71,46.71,46.64,46.65,26381.50037998045,46.71,46.71,46.64,46.65,26381.5004
2009-09-09 14:25:00,46.66,46.66,46.61,46.63,18781.891217023127,46.66,46.66,46.61,46.63,18781.8912
2009-09-09 14:30:00,46.63,46.71,46.6,46.66,39952.23102811856,46.63,46.71,46.6,46.66,39952.231
2009-09-09 14:35:00,46.67,46.67,46.6,46.62,35283.89968515905,46.67,46.67,46.6,46.62,35283.8997
2009-09-09 14:40:00,46.64,46.66,46.61,46.63,45163.39159700358,46.64,46.66,46.61,46.63,45163.3916
2009-09-09 14:45:00,46.62,46.63,46.52,46.52,46683.31342959505,46.62,46.63,46.52,46.52,46683.3134
2009-09-09 14:50:00,46.52,46.61,46.51,46.59,49506.025404407774,46.52,46.61,46.51,46.59,49506.0254
2009-09-09 14:55:00,46.59,46.68,46.56,46.64,51568.77646292477,46.59,46.68,46.56,46.64,51568.7765
2009-09-09 15:00:00,46.64,46.65,46.59,46.6,39409.40180219303,46.64,46.65,46.59,46.6,39409.4018
2009-09-09 15:05:00,46.6,46.64,46.58,46.63,23015.95917924221,46.6,46.64,46.58,46.63,23015.9592
2009-09-09 15:10:00,46.64,46.76,46.63,46.74,44294.86483552275,46.64,46.76,46.63,46.74,44294.8648
2009-09-09 15:15:00,46.74,46.82,46.72,46.79,57322.76625773532,46.74,46.82,46.72,46.79,57322.7663
2009-09-09 15:20:00,46.8,46.82,46.71,46.76,18564.75952665292,46.8,46.82,46.71,46.76,18564.7595
2009-09-09 15:25:00,46.76,46.79,46.67,46.69,16610.57431332103,46.76,46.79,46.67,46.69,16610.5743
2009-09-09 15:30:00,46.7,46.82,46.69,46.81,89566.82227771144,46.7,46.82,46.69,46.81,89566.8223
2009-09-09 15:35:00,46.81,46.91,46.8,46.9,80772.98881771795,46.81,46.91,46.8,46.9,80772.9888
2009-09-09 15:40:00,46.91,46.99,46.87,46.89,71762.02366735425,46.91,46.99,46.87,46.89,71762.0237
2009-09-09 15:45:00,46.89,47.04,46.89,47.01,81641.51557919879,46.89,47.04,46.89,47.01,81641.5156
2009-09-09 15:50:00,47.0,47.11,46.99,46.99,128867.65823471936,47.0,47.11,46.99,46.99,128867.6582
2009-09-09 15:55:00,46.99,47.01,46.94,46.97,100314.8409510368,46.99,47.01,46.94,46.97,100314.841
2009-09-10 09:30:00,47.17,47.17,46.84,46.92,31158.39756812507,47.17,47.17,46.84,46.92,31158.3976
2009-09-10 09:35:00,46.92,46.99,46.87,46.92,34741.070459233524,46.92,46.99,46.87,46.92,34741.0705
2009-09-10 09:40:00,46.88,46.96,46.83,46.85,26055.802844425143,46.88,46.96,46.83,46.85,26055.8028
2009-09-10 09:45:00,46.82,46.88,46.82,46.86,15850.613397025296,46.82,46.88,46.82,46.86,15850.6134
2009-09-10 09:50:00,46.88,46.94,46.86,46.93,18021.930300727392,46.88,46.94,46.86,46.93,18021.9303
2009-09-10 09:55:00,46.91,46.94,46.85,46.86,26815.76376072088,46.91,46.94,46.85,46.86,26815.7638
2009-09-10 10:00:00,46.86,46.96,46.85,46.88,59602.64900662252,46.86,46.96,46.85,46.88,59602.649
2009-09-10 10:05:00,46.85,46.97,46.82,46.89,47009.010965150366,46.85,46.97,46.82,46.89,47009.011
2009-09-10 10:10:00,46.89,46.95,46.83,46.84,27250.02714146129,46.89,46.95,46.83,46.84,27250.0271
2009-09-10 10:15:00,46.85,46.85,46.79,46.84,15850.613397025296,46.85,46.85,46.79,46.84,15850.6134
2009-09-10 10:20:00,46.84,46.84,46.59,46.64,43752.03560959722,46.84,46.84,46.59,46.64,43752.0356
2009-09-10 10:25:00,46.63,46.67,46.61,46.61,19433.28628813376,46.63,46.67,46.61,46.61,19433.2863
2009-09-10 10:30:00,46.59,46.68,46.59,46.65,18890.45706220823,46.59,46.68,46.59,46.65,18890.4571
2009-09-10 10:35:00,46.65,46.87,46.65,46.85,37129.51905330584,46.65,46.87,46.65,46.85,37129.5191
2009-09-10 10:40:00,46.84,46.86,46.74,46.74,7165.345782216915,46.84,46.86,46.74,46.74,7165.3458
2009-09-10 10:45:00,46.74,46.74,46.64,46.7,14439.257409618936,46.74,46.74,46.64,46.7,14439.2574
2009-09-10 10:50:00,46.7,46.82,46.68,46.75,13679.296493323202,46.7,46.82,46.68,46.75,13679.2965
2009-09-10 10:55:00,46.74,46.74,46.59,46.59,16827.70600369124,46.74,46.74,46.59,46.59,16827.706
2009-09-10 11:00:00,46.59,46.6,46.57,46.58,12485.072196287048,46.59,46.6,46.57,46.58,12485.0722
2009-09-10 11:05:00,46.57,46.65,46.57,46.59,17696.232765172077,46.57,46.65,46.57,46.59,17696.2328
2009-09-10 11:10:00,46.58,46.64,46.56,46.59,28987.08066442297,46.58,46.64,46.56,46.59,28987.0807
2009-09-10 11:15:00,46.57,46.59,46.51,46.56,24861.578547388992,46.57,46.59,46.51,46.56,24861.5785
2009-09-10 11:20:00,46.58,46.62,46.49,46.5,24861.578547388992,46.58,46.62,46.49,46.5,24861.5785
2009-09-10 11:25:00,46.49,46.5,46.39,46.42,70350.66767994789,46.49,46.5,46.39,46.42,70350.6677
2009-09-10 11:30:00,46.42,46.44,46.41,46.41,32786.88524590164,46.42,46.44,46.41,46.41,32786.8852
2009-09-10 11:35:00,46.43,46.52,46.42,46.48,28878.51481923787,46.43,46.52,46.42,46.48,28878.5148
2009-09-10 11:40:00,46.47,46.48,46.41,46.42,19976.11551405928,46.47,46.48,46.41,46.42,19976.1155
2009-09-10 11:45:00,46.42,46.42,46.39,46.41,20301.8130496146,46.42,46.42,46.39,46.41,20301.813
2009-09-10 11:50:00,46.4,46.41,46.35,46.36,27901.422212571924,46.4,46.41,46.35,46.36,27901.4222
2009-09-10 11:55:00,46.37,46.39,46.3,46.38,29747.041580718706,46.37,46.39,46.3,46.38,29747.0416
2009-09-10 12:00:00,46.37,46.4,46.33,46.37,23993.05178590816,46.37,46.4,46.33,46.37,23993.0518
2009-09-10 12:05:00,46.37,46.41,46.33,46.41,13462.164802952992,46.37,46.41,46.33,46.41,13462.1648
2009-09-10 12:10:00,46.41,46.41,46.34,46.36,10530.886982955162,46.41,46.41,46.34,46.36,10530.887
2009-09-10 12:15:00,46.35,46.35,46.29,46.31,14656.389099989145,46.35,46.35,46.29,46.31,14656.3891
2009-09-10 12:20:00,46.31,46.38,46.3,46.37,14982.086635544458,46.31,46.38,46.3,46.37,14982.0866
2009-09-10 12:25:00,46.39,46.4,46.36,46.38,20301.8130496146,46.39,46.4,46.36,46.38,20301.813
2009-09-10 12:30:00,46.38,46.41,46.38,46.4,8685.267614808381,46.38,46.41,46.38,46.4,8685.2676
2009-09-10 12:35:00,46.4,46.41,46.38,46.39,15633.481706655088,46.4,46.41,46.38,46.39,15633.4817
2009-09-10 12:40:00,46.38,46.39,46.38,46.38,12593.638041472152,46.38,46.39,46.38,46.38,12593.638
2009-09-10 12:45:00,46.39,46.39,46.37,46.38,28009.98805775703,46.39,46.39,46.37,46.38,28009.9881
2009-09-10 12:50:00,46.38,46.38,46.33,46.35,27467.158831831508,46.38,46.38,46.33,46.35,27467.1588
2009-09-10 12:55:00,46.34,46.36,46.33,46.33,33763.97785256759,46.34,46.36,46.33,46.33,33763.9779
2009-09-10 13:00:00,46.34,46.45,46.32,46.45,26381.50037998045,46.34,46.45,46.32,46.45,26381.5004
2009-09-10 13:05:00,46.47,46.48,46.38,46.41,17587.666919986972,46.47,46.48,46.38,46.41,17587.6669
2009-09-10 13:10:00,46.41,46.46,46.41,46.42,20410.37889479969,46.41,46.46,46.41,46.42,20410.3789
2009-09-10 13:15:00,46.41,46.41,46.31,46.33,18347.627836282707,46.41,46.41,46.31,46.33,18347.6278
2009-09-10 13:20:00,46.33,46.44,46.32,46.42,24644.446857018786,46.33,46.44,46.32,46.42,24644.4469
2009-09-10 13:25:00,46.44,46.44,46.41,46.42,8359.570079253068,46.44,46.44,46.41,46.42,8359.5701
2009-09-10 13:30:00,46.42,46.49,46.42,46.46,37020.95320812073,46.42,46.49,46.42,46.46,37020.9532
2009-09-10 13:35:00,46.46,46.5,46.45,46.48,21604.60319183585,46.46,46.5,46.45,46.48,21604.6032
2009-09-10 13:40:00,46.48,46.54,46.47,46.48,29529.9098903485,46.48,46.54,46.47,46.48,29529.9099
2009-09-10 13:45:00,46.49,46.56,46.47,46.53,16176.31093258061,46.49,46.56,46.47,46.53,16176.3109
2009-09-10 13:50:00,46.52,46.61,46.52,46.58,22255.99826294648,46.52,46.61,46.52,46.58,22255.9983
2009-09-10 13:55:00,46.58,46.61,46.56,46.61,14873.520790359353,46.58,46.61,46.56,46.61,14873.5208
2009-09-10 14:00:00,46.61,46.7,46.61,46.64,28009.98805775703,46.61,46.7,46.61,46.64,28009.9881
2009-09-10 14:05:00,46.64,46.71,46.61,46.71,36043.860601454784,46.64,46.71,46.61,46.71,36043.8606
2009-09-10 14:10:00,46.71,46.76,46.68,46.7,30941.26587775486,46.71,46.76,46.68,46.7,30941.2659
2009-09-10 14:15:00,46.7,46.72,46.66,46.71,21930.300727391164,46.7,46.72,46.66,46.71,21930.3007
2009-09-10 14:20:00,46.71,46.71,46.61,46.67,33221.14862664206,46.71,46.71,46.61,46.67,33221.1486
2009-09-10 14:25:00,46.66,46.71,46.64,46.64,37998.04581478667,46.66,46.71,46.64,46.64,37998.0458
2009-09-10 14:30:00,46.66,46.69,46.54,46.58,19324.72044294865,46.66,46.69,46.54,46.58,19324.7204
2009-09-10 14:35:00,46.57,46.59,46.47,46.48,20627.510585169905,46.57,46.59,46.47,46.48,20627.5106
2009-09-10 14:40:00,46.47,46.55,46.47,46.49,18999.022907393333,46.47,46.55,46.47,46.49,18999.0229
2009-09-10 14:45:00,46.49,46.52,46.46,46.47,20844.642275540114,46.49,46.52,46.46,46.47,20844.6423
2009-09-10 14:50:00,46.47,46.49,46.46,46.47,39083.70426663772,46.47,46.49,46.46,46.47,39083.7043
2009-09-10 14:55:00,46.47,46.48,46.42,46.42,17261.969384431657,46.47,46.48,46.42,46.42,17261.9694
2009-09-10 15:00:00,46.43,46.43,46.33,46.35,31484.09510368038,46.43,46.43,46.33,46.35,31484.0951
2009-09-10 15:05:00,46.34,46.34,46.27,46.31,40495.06025404408,46.34,46.34,46.27,46.31,40495.0603
2009-09-10 15:10:00,46.31,46.32,46.26,46.29,22798.827488872,46.31,46.32,46.26,46.29,22798.8275
2009-09-10 15:15:00,46.29,46.31,46.25,46.28,17913.364455542287,46.29,46.31,46.25,46.28,17913.3645
2009-09-10 15:20:00,46.28,46.4,46.27,46.31,55151.449354033226,46.28,46.4,46.27,46.31,55151.4494
2009-09-10 15:25:00,46.31,46.39,46.29,46.38,30615.568342199545,46.31,46.39,46.29,46.38,30615.5683
2009-09-10 15:30:00,46.38,46.5,46.37,46.49,89458.25643252634,46.38,46.5,46.37,46.49,89458.2564
2009-09-10 15:35:00,46.49,46.49,46.33,46.33,64596.67788513734,46.49,46.49,46.33,46.33,64596.6779
2009-09-10 15:40:00,46.33,46.33,46.32,46.33,44837.69406144827,46.33,46.33,46.32,46.33,44837.6941
2009-09-10 15:45:00,46.33,46.38,46.31,46.33,91738.13918141351,46.33,46.38,46.31,46.33,91738.1392
2009-09-10 15:50:00,46.32,46.41,46.32,46.33,111714.2546954728,46.32,46.41,46.32,46.33,111714.2547
2009-09-10 15:55:00,46.33,46.4,46.31,46.35,158071.87058951255,46.33,46.4,46.31,46.35,158071.8706
2009-09-11 09:30:00,46.23,46.64,46.23,46.48,62316.79513625014,46.23,46.64,46.23,46.48,62316.7951
2009-09-11 09:35:00,46.53,46.67,46.43,46.45,43100.640538486594,46.53,46.67,46.43,46.45,43100.6405
2009-09-11 09:40:00,46.45,46.64,46.19,46.31,38649.4408858973,46.45,46.64,46.19,46.31,38649.4409
2009-09-11 09:45:00,46.33,46.42,46.31,46.39,12159.374660731732,46.33,46.42,46.31,46.39,12159.3747
2009-09-11 09:50:00,46.41,46.42,46.35,46.42,20953.20812072522,46.41,46.42,46.35,46.42,20953.2081
2009-09-11 09:55:00,46.42,46.46,46.25,46.29,13570.730648138097,46.42,46.46,46.25,46.29,13570.7306
2009-09-11 10:00:00,46.29,46.33,46.17,46.2,23015.95917924221,46.29,46.33,46.17,46.2,23015.9592
2009-09-11 10:05:00,46.2,46.23,46.13,46.21,32026.924329605907,46.2,46.23,46.13,46.21,32026.9243
2009-09-11 10:10:00,46.21,46.23,46.17,46.22,24427.31516664857,46.21,46.23,46.17,46.22,24427.3152
2009-09-11 10:15:00,46.21,46.3,46.21,46.29,24318.749321463467,46.21,46.3,46.21,46.29,24318.7493
2009-09-11 10:20:00,46.28,46.38,46.27,46.32,23884.48594072305,46.28,46.38,46.27,46.32,23884.4859
2009-09-11 10:25:00,46.31,46.41,46.26,46.37,21604.60319183585,46.31,46.41,46.26,46.37,21604.6032
2009-09-11 10:30:00,46.36,46.45,46.34,46.45,19216.154597763543,46.36,46.45,46.34,46.45,19216.1546
2009-09-11 10:35:00,46.44,46.48,46.41,46.46,14547.82325480404,46.44,46.48,46.41,46.46,14547.8233
2009-09-11 10:40:00,46.46,46.48,46.37,46.37,22907.393334057106,46.46,46.48,46.37,46.37,22907.3933
2009-09-11 10:45:00,46.38,46.45,46.37,46.42,23450.22255998263,46.38,46.45,46.37,46.42,23450.2226
2009-09-11 10:50:00,46.41,46.44,46.4,46.44,29095.64650960808,46.41,46.44,46.4,46.44,29095.6465
2009-09-11 10:55:00,46.44,46.54,46.44,46.51,26381.50037998045,46.44,46.54,46.44,46.51,26381.5004
2009-09-11 11:00:00,46.5,46.51,46.46,46.49,8793.833459993486,46.5,46.51,46.46,46.49,8793.8335
2009-09-11 11:05:00,46.48,46.49,46.4,46.44,35392.465530344154,46.48,46.49,46.4,46.44,35392.4655
2009-09-11 11:10:00,46.44,46.49,46.44,46.46,10422.321137770055,46.44,46.49,46.44,46.46,10422.3211
2009-09-11 11:15:00,46.46,46.55,46.46,46.54,13679.296493323202,46.46,46.55,46.46,46.54,13679.2965
2009-09-11 11:20:00,46.53,46.58,46.52,46.53,4994.02887851482,46.53,46.58,46.52,46.53,4994.0289
2009-09-11 11:25:00,46.53,46.54,46.41,46.44,11507.979589621104,46.53,46.54,46.41,46.44,11507.9796
2009-09-11 11:30:00,46.44,46.45,46.33,46.36,26598.632070350668,46.44,46.45,46.33,46.36,26598.6321
2009-09-11 11:35:00,46.35,46.42,46.31,46.42,6405.384865921182,46.35,46.42,46.31,46.42,6405.3849
2009-09-11 11:40:00,46.42,46.43,46.37,46.43,7599.609162957334,46.42,46.43,46.37,46.43,7599.6092
2009-09-11 11:45:00,46.42,46.42,46.28,46.33,9770.92606665943,46.42,46.42,46.28,46.33,9770.9261
2009-09-11 11:50:00,46.34,46.39,46.33,46.33,16393.44262295082,46.34,46.39,46.33,46.33,16393.4426
2009-09-11 11:55:00,46.33,46.34,46.32,46.34,6839.648246661601,46.33,46.34,46.32,46.34,6839.6482
2009-09-11 12:00:00,46.33,46.4,46.25,46.29,51894.47399848008,46.33,46.4,46.25,46.29,51894.474
2009-09-11 12:05:00,46.29,46.31,46.26,46.27,4885.463033329715,46.29,46.31,46.26,46.27,4885.463
2009-09-11 12:10:00,46.28,46.3,46.27,46.3,3908.370426663772,46.28,46.3,46.27,46.3,3908.3704
2009-09-11 12:15:00,46.32,46.35,46.26,46.29,23450.22255998263,46.32,46.35,46.26,46.29,23450.2226
2009-09-11 12:20:00,46.3,46.33,46.27,46.3,14547.82325480404,46.3,46.33,46.27,46.3,14547.8233
2009-09-11 12:25:00,46.29,46.35,46.29,46.35,7165.345782216915,46.29,46.35,46.29,46.35,7165.3458
2009-09-11 12:30:00,46.33,46.34,46.28,46.32,14982.086635544458,46.33,46.34,46.28,46.32,14982.0866
2009-09-11 12:35:00,46.32,46.34,46.24,46.25,20084.681359244383,46.32,46.34,46.24,46.25,20084.6814
2009-09-11 12:40:00,46.25,46.35,46.25,46.32,12485.072196287048,46.25,46.35,46.25,46.32,12485.0722
2009-09-11 12:45:00,46.31,46.38,46.29,46.37,12050.80881554663,46.31,46.38,46.29,46.37,12050.8088
2009-09-11 12:50:00,46.38,46.41,46.36,46.41,10639.452828140267,46.38,46.41,46.36,46.41,10639.4528
2009-09-11 12:55:00,46.41,46.47,46.38,46.4,19216.154597763543,46.41,46.47,46.38,46.4,19216.1546
2009-09-11 13:00:00,46.4,46.4,46.36,46.4,5428.292259255239,46.4,46.4,46.36,46.4,5428.2923
2009-09-11 13:05:00,46.4,46.41,46.36,46.4,6948.214091846705,46.4,46.41,46.36,46.4,6948.2141
2009-09-11 13:10:00,46.4,46.41,46.34,46.38,18347.627836282707,46.4,46.41,46.34,46.38,18347.6278
2009-09-11 13:15:00,46.37,46.51,46.37,46.49,14982.086635544458,46.37,46.51,46.37,46.49,14982.0866
2009-09-11 13:20:00,46.5,46.53,46.5,46.53,5428.292259255239,46.5,46.53,46.5,46.53,5428.2923
2009-09-11 13:25:00,46.53,46.58,46.52,46.58,9662.360221474324,46.53,46.58,46.52,46.58,9662.3602
2009-09-11 13:30:00,46.58,46.59,46.53,46.58,11833.67712517642,46.58,46.59,46.53,46.58,11833.6771
2009-09-11 13:35:00,46.59,46.61,46.54,46.56,7599.609162957334,46.59,46.61,46.54,46.56,7599.6092
2009-09-11 13:40:00,46.56,46.59,46.52,46.57,10205.189447399847,46.56,46.59,46.52,46.57,10205.1894
2009-09-11 13:45:00,46.58,46.61,46.52,46.52,8468.135924438173,46.58,46.61,46.52,46.52,8468.1359
2009-09-11 13:50:00,46.53,46.59,46.52,46.55,10096.623602214744,46.53,46.59,46.52,46.55,10096.6236
2009-09-11 13:55:00,46.55,46.55,46.44,46.44,13027.901422212572,46.55,46.55,46.44,46.44,13027.9014
2009-09-11 14:00:00,46.44,46.58,46.44,46.57,16393.44262295082,46.44,46.58,46.44,46.57,16393.4426
2009-09-11 14:05:00,46.56,46.58,46.52,46.54,11290.847899250895,46.56,46.58,46.52,46.54,11290.8479
2009-09-11 14:10:00,46.53,46.58,46.53,46.58,6188.253175550972,46.53,46.58,46.53,46.58,6188.2532
2009-09-11 14:15:00,46.58,46.63,46.58,46.62,13679.296493323202,46.58,46.63,46.58,46.62,13679.2965
2009-09-11 14:20:00,46.61,46.68,46.61,46.65,19433.28628813376,46.61,46.68,46.61,46.65,19433.2863
2009-09-11 14:25:00,46.65,46.66,46.64,46.65,7708.175008142439,46.65,46.66,46.64,46.65,7708.175
2009-09-11 14:30:00,46.66,46.78,46.65,46.75,33112.58278145696,46.66,46.78,46.65,46.75,33112.5828
2009-09-11 14:35:00,46.75,46.78,46.71,46.72,22907.393334057106,46.75,46.78,46.71,46.72,22907.3933
2009-09-11 14:40:00,46.72,46.75,46.66,46.75,28009.98805775703,46.72,46.75,46.66,46.75,28009.9881
2009-09-11 14:45:00,46.76,46.77,46.73,46.76,20736.07643035501,46.76,46.77,46.73,46.76,20736.0764
2009-09-11 14:50:00,46.76,46.78,46.75,46.78,8251.004234067963,46.76,46.78,46.75,46.78,8251.0042
2009-09-11 14:55:00,46.78,46.81,46.76,46.81,31484.09510368038,46.78,46.81,46.76,46.81,31484.0951
2009-09-11 15:00:00,46.8,46.82,46.78,46.81,25078.7102377592,46.8,46.82,46.78,46.81,25078.7102
2009-09-11 15:05:00,46.8,46.88,46.79,46.85,57757.02963847574,46.8,46.88,46.79,46.85,57757.0296
2009-09-11 15:10:00,46.85,46.88,46.83,46.88,41797.85039626533,46.85,46.88,46.83,46.88,41797.8504
2009-09-11 15:15:00,46.88,46.93,46.87,46.87,34415.37292367821,46.88,46.93,46.87,46.87,34415.3729
2009-09-11 15:20:00,46.87,46.96,46.85,46.9,39735.09933774835,46.87,46.96,46.85,46.9,39735.0993
2009-09-11 15:25:00,46.9,46.97,46.87,46.96,30072.73911627402,46.9,46.97,46.87,46.96,30072.7391
2009-09-11 15:30:00,46.96,46.97,46.85,46.85,51243.07892736945,46.96,46.97,46.85,46.85,51243.0789
2009-09-11 15:35:00,46.85,46.87,46.82,46.87,42992.07469330149,46.85,46.87,46.82,46.87,42992.0747
2009-09-11 15:40:00,46.88,46.97,46.85,46.92,99120.61665400064,46.88,46.97,46.85,46.92,99120.6167
2009-09-11 15:45:00,46.92,46.93,46.88,46.91,40277.92856367387,46.92,46.93,46.88,46.91,40277.9286
2009-09-11 15:50:00,46.91,46.93,46.87,46.87,66442.29725328412,46.91,46.93,46.87,46.87,66442.2973
2009-09-11 15:55:00,46.87,46.9,46.82,46.82,108674.41103028988,46.87,46.9,46.82,46.82,108674.411
2009-09-14 09:30:00,46.38,46.84,46.38,46.73,33546.84616219738,46.38,46.84,46.38,46.73,33546.8462
2009-09-14 09:35:00,46.75,46.93,46.73,46.89,39735.09933774835,46.75,46.93,46.73,46.89,39735.0993
2009-09-14 09:40:00,46.91,46.93,46.81,46.9,58516.99055477147,46.91,46.93,46.81,46.9,58516.9906
2009-09-14 09:45:00,46.92,46.93,46.85,46.9,14439.257409618936,46.92,46.93,46.85,46.9,14439.2574
2009-09-14 09:50:00,46.9,47.0,46.86,46.92,37998.04581478667,46.9,47.0,46.86,46.92,37998.0458
2009-09-14 09:55:00,46.92,47.07,46.9,47.07,21170.33981109543,46.92,47.07,46.9,47.07,21170.3398
2009-09-14 10:00:00,47.06,47.09,46.92,46.94,14547.82325480404,47.06,47.09,46.92,46.94,14547.8233
2009-09-14 10:05:00,46.91,46.97,46.87,46.93,8359.570079253068,46.91,46.97,46.87,46.93,8359.5701
2009-09-14 10:10:00,46.89,46.89,46.72,46.77,18130.496145912497,46.89,46.89,46.72,46.77,18130.4961
2009-09-14 10:15:00,46.79,46.89,46.79,46.84,8251.004234067963,46.79,46.89,46.79,46.84,8251.0042
2009-09-14 10:20:00,46.82,46.88,46.75,46.77,14004.994028878516,46.82,46.88,46.75,46.77,14004.994
2009-09-14 10:25:00,46.75,46.86,46.75,46.86,4451.199652589296,46.75,46.86,46.75,46.86,4451.1997
2009-09-14 10:30:00,46.84,46.91,46.83,46.9,4776.89718814461,46.84,46.91,46.83,46.9,4776.8972
2009-09-14 10:35:00,46.91,46.91,46.83,46.86,4559.7654977744005,46.91,46.91,46.83,46.86,4559.7655
2009-09-14 10:40:00,46.84,46.93,46.84,46.93,25404.40777331452,46.84,46.93,46.84,46.93,25404.4078
2009-09-14 10:45:00,46.93,46.95,46.89,46.93,21930.300727391164,46.93,46.95,46.89,46.93,21930.3007
2009-09-14 10:50:00,46.93,46.98,46.87,46.9,43752.03560959722,46.93,46.98,46.87,46.9,43752.0356
2009-09-14 10:55:00,46.9,47.02,46.9,47.02,36260.992291824994,46.9,47.02,46.9,47.02,36260.9923
2009-09-14 11:00:00,47.01,47.1,47.0,47.1,17479.101074801867,47.01,47.1,47.0,47.1,17479.1011
2009-09-14 11:05:00,47.09,47.15,47.09,47.15,14222.125719248725,47.09,47.15,47.09,47.15,14222.1257
2009-09-14 11:10:00,47.14,47.16,47.11,47.13,9336.662685919013,47.14,47.16,47.11,47.13,9336.6627
2009-09-14 11:15:00,47.13,47.15,47.11,47.14,7708.175008142439,47.13,47.15,47.11,47.14,7708.175
2009-09-14 11:20:00,47.11,47.14,47.09,47.09,7816.740853327544,47.11,47.14,47.09,47.09,7816.7409
2009-09-14 11:25:00,47.08,47.11,47.06,47.11,6079.687330365867,47.08,47.11,47.06,47.11,6079.6873
2009-09-14 11:30:00,47.11,47.14,47.1,47.11,12376.506351101943,47.11,47.14,47.1,47.11,12376.5064
2009-09-14 11:35:00,47.11,47.11,47.1,47.11,7925.306698512648,47.11,47.11,47.1,47.11,7925.3067
2009-09-14 11:40:00,47.11,47.11,47.11,47.11,13027.901422212572,47.11,47.11,47.11,47.11,13027.9014
2009-09-14 11:45:00,47.11,47.14,47.05,47.05,98577.78742807511,47.11,47.14,47.05,47.05,98577.7874
2009-09-14 11:50:00,47.05,47.05,46.96,46.99,49831.72293996309,47.05,47.05,46.96,46.99,49831.7229
2009-09-14 11:55:00,46.97,47.05,46.86,47.0,86201.28107697319,46.97,47.05,46.86,47.0,86201.2811
2009-09-14 12:00:00,47.0,47.12,47.0,47.01,55477.14688958854,47.0,47.12,47.0,47.01,55477.1469
2009-09-14 12:05:00,47.05,47.05,46.98,46.98,15633.481706655088,47.05,47.05,46.98,46.98,15633.4817
2009-09-14 12:10:00,46.98,46.99,46.93,46.94,63293.88774291608,46.98,46.99,46.93,46.94,63293.8877
2009-09-14 12:15:00,46.93,46.95,46.87,46.9,18890.45706220823,46.93,46.95,46.87,46.9,18890.4571
2009-09-14 12:20:00,46.9,46.9,46.88,46.88,11507.979589621104,46.9,46.9,46.88,46.88,11507.9796
2009-09-14 12:25:00,46.89,46.9,46.87,46.87,66876.56063402454,46.89,46.9,46.87,46.87,66876.5606
2009-09-14 12:30:00,46.87,46.91,46.87,46.88,13245.033112582782,46.87,46.91,46.87,46.88,13245.0331
2009-09-14 12:35:00,46.87,46.92,46.87,46.92,10856.584518510475,46.87,46.92,46.87,46.92,10856.5845
2009-09-14 12:40:00,46.92,46.97,46.92,46.95,19216.154597763543,46.92,46.97,46.92,46.95,19216.1546
2009-09-14 12:45:00,46.96,46.96,46.93,46.93,7708.175008142439,46.96,46.96,46.93,46.93,7708.175
2009-09-14 12:50:00,46.93,46.95,46.89,46.93,40712.19194441429,46.93,46.95,46.89,46.93,40712.1919
2009-09-14 12:55:00,46.93,46.93,46.9,46.93,63836.7169688416,46.93,46.93,46.9,46.93,63836.717
2009-09-14 13:00:00,46.93,46.93,46.87,46.89,14113.55987406362,46.93,46.93,46.87,46.89,14113.5599
2009-09-14 13:05:00,46.9,46.91,46.87,46.88,6948.214091846705,46.9,46.91,46.87,46.88,6948.2141
2009-09-14 13:10:00,46.89,46.92,46.87,46.87,9662.360221474324,46.89,46.92,46.87,46.87,9662.3602
2009-09-14 13:15:00,46.87,46.9,46.86,46.87,10748.018673325372,46.87,46.9,46.86,46.87,10748.0187
2009-09-14 13:20:00,46.87,46.87,46.87,46.87,1519.921832591467,46.87,46.87,46.87,46.87,1519.9218
2009-09-14 13:25:00,46.87,46.93,46.87,46.91,8468.135924438173,46.87,46.93,46.87,46.91,8468.1359
2009-09-14 13:30:00,46.93,46.93,46.92,46.93,6839.648246661601,46.93,46.93,46.92,46.93,6839.6482
2009-09-14 13:35:00,46.93,46.95,46.91,46.93,38106.61165997177,46.93,46.95,46.91,46.93,38106.6117
2009-09-14 13:40:00,46.93,46.94,46.91,46.92,25404.40777331452,46.93,46.94,46.91,46.92,25404.4078
2009-09-14 13:45:00,46.92,46.93,46.9,46.92,6731.082401476496,46.92,46.93,46.9,46.92,6731.0824
2009-09-14 13:50:00,46.91,46.94,46.88,46.92,25187.276082944307,46.91,46.94,46.88,46.92,25187.2761
2009-09-14 13:55:00,46.91,46.95,46.89,46.91,70350.66767994789,46.91,46.95,46.89,46.91,70350.6677
2009-09-14 14:00:00,46.91,46.93,46.89,46.91,9770.92606665943,46.91,46.93,46.89,46.91,9770.9261
2009-09-14 14:05:00,46.92,46.92,46.87,46.89,7273.91162740202,46.92,46.92,46.87,46.89,7273.9116
2009-09-14 14:10:00,46.89,46.92,46.86,46.88,20084.681359244383,46.89,46.92,46.86,46.88,20084.6814
2009-09-14 14:15:00,46.89,46.91,46.88,46.88,11725.111279991315,46.89,46.91,46.88,46.88,11725.1113
2009-09-14 14:20:00,46.87,46.88,46.86,46.86,8251.004234067963,46.87,46.88,46.86,46.86,8251.0042
2009-09-14 14:25:00,46.87,46.93,46.83,46.92,41472.15286071002,46.87,46.93,46.83,46.92,41472.1529
2009-09-14 14:30:00,46.92,46.94,46.87,46.9,37563.782434046254,46.92,46.94,46.87,46.9,37563.7824
2009-09-14 14:35:00,46.89,46.89,46.84,46.84,13027.901422212572,46.89,46.89,46.84,46.84,13027.9014
2009-09-14 14:40:00,46.84,46.87,46.83,46.83,15199.218325914668,46.84,46.87,46.83,46.83,15199.2183
2009-09-14 14:45:00,46.82,46.88,46.82,46.84,42557.81131256107,46.82,46.88,46.82,46.84,42557.8113
2009-09-14 14:50:00,46.84,46.87,46.79,46.8,32026.924329605907,46.84,46.87,46.79,46.8,32026.9243
2009-09-14 14:55:00,46.79,46.89,46.79,46.88,48963.19617848225,46.79,46.89,46.79,46.88,48963.1962
2009-09-14 15:00:00,46.87,46.88,46.8,46.8,29964.173271088915,46.87,46.88,46.8,46.8,29964.1733
2009-09-14 15:05:00,46.81,46.83,46.72,46.74,38432.30919552709,46.81,46.83,46.72,46.74,38432.3092
2009-09-14 15:10:00,46.74,46.75,46.71,46.73,22038.86657257627,46.74,46.75,46.71,46.73,22038.8666
2009-09-14 15:15:00,46.72,46.73,46.72,46.72,24644.446857018786,46.72,46.73,46.72,46.72,24644.4469
2009-09-14 15:20:00,46.73,46.73,46.66,46.7,37998.04581478667,46.73,46.73,46.66,46.7,37998.0458
2009-09-14 15:25:00,46.69,46.7,46.64,46.68,42774.94300293128,46.69,46.7,46.64,46.68,42774.943
2009-09-14 15:30:00,46.68,46.76,46.64,46.76,34089.675388122894,46.68,46.76,46.64,46.76,34089.6754
2009-09-14 15:35:00,46.75,46.78,46.73,46.74,33329.71447182717,46.75,46.78,46.73,46.74,33329.7145
2009-09-14 15:40:00,46.76,46.82,46.73,46.78,52003.03984366518,46.76,46.82,46.73,46.78,52003.0398
2009-09-14 15:45:00,46.78,46.78,46.71,46.76,46466.18173922484,46.78,46.78,46.71,46.76,46466.1817
2009-09-14 15:50:00,46.75,46.88,46.73,46.87,104983.17229399632,46.75,46.88,46.73,46.87,104983.1723
2009-09-14 15:55:00,46.87,46.89,46.82,46.83,107588.75257843884,46.87,46.89,46.82,46.83,107588.7526
2009-09-15 09:30:00,46.61,46.78,46.61,46.63,53631.52752144176,46.61,46.78,46.61,46.63,53631.5275
2009-09-15 09:35:00,46.63,46.82,46.42,46.68,30615.568342199545,46.63,46.82,46.42,46.68,30615.5683
2009-09-15 09:40:00,46.69,46.87,46.65,46.81,21496.037346650744,46.69,46.87,46.65,46.81,21496.0373
2009-09-15 09:45:00,46.81,46.98,46.79,46.83,21604.60319183585,46.81,46.98,46.79,46.83,21604.6032
2009-09-15 09:50:00,46.83,46.94,46.82,46.86,15959.1792422104,46.83,46.94,46.82,46.86,15959.1792
2009-09-15 09:55:00,46.86,46.88,46.8,46.86,11073.716208880687,46.86,46.88,46.8,46.86,11073.7162
2009-09-15 10:00:00,46.84,46.87,46.66,46.67,26055.802844425143,46.84,46.87,46.66,46.67,26055.8028
2009-09-15 10:05:00,46.67,46.79,46.67,46.79,8142.438388882858,46.67,46.79,46.67,46.79,8142.4384
2009-09-15 10:10:00,46.78,46.82,46.7,46.72,7925.306698512648,46.78,46.82,46.7,46.72,7925.3067
2009-09-15 10:15:00,46.69,46.72,46.64,46.66,13027.901422212572,46.69,46.72,46.64,46.66,13027.9014
2009-09-15 10:20:00,46.67,46.81,46.67,46.81,5319.726414070134,46.67,46.81,46.67,46.81,5319.7264
2009-09-15 10:25:00,46.78,46.86,46.73,46.79,17913.364455542287,46.78,46.86,46.73,46.79,17913.3645
2009-09-15 10:30:00,46.78,46.8,46.76,46.8,6405.384865921182,46.78,46.8,46.76,46.8,6405.3849
2009-09-15 10:35:00,46.83,46.95,46.82,46.92,11725.111279991315,46.83,46.95,46.82,46.92,11725.1113
2009-09-15 10:40:00,46.93,47.07,46.91,47.07,20736.07643035501,46.93,47.07,46.91,47.07,20736.0764
2009-09-15 10:45:00,47.08,47.11,47.08,47.1,10205.189447399847,47.08,47.11,47.08,47.1,10205.1894
2009-09-15 10:50:00,47.1,47.11,46.95,47.02,11073.716208880687,47.1,47.11,46.95,47.02,11073.7162
2009-09-15 10:55:00,47.04,47.11,47.0,47.05,12593.638041472152,47.04,47.11,47.0,47.05,12593.638
2009-09-15 11:00:00,47.06,47.07,46.9,46.91,8685.267614808381,47.06,47.07,46.9,46.91,8685.2676
2009-09-15 11:05:00,46.89,46.91,46.85,46.89,9336.662685919013,46.89,46.91,46.85,46.89,9336.6627
2009-09-15 11:10:00,46.91,46.91,46.84,46.84,8902.399305178591,46.91,46.91,46.84,46.84,8902.3993
2009-09-15 11:15:00,46.84,46.85,46.76,46.76,8793.833459993486,46.84,46.85,46.76,46.76,8793.8335
2009-09-15 11:20:00,46.77,46.84,46.76,46.79,6622.516556291391,46.77,46.84,46.76,46.79,6622.5166
2009-09-15 11:25:00,46.83,46.87,46.8,46.82,6296.819020736077,46.83,46.87,46.8,46.82,6296.819
2009-09-15 11:30:00,46.82,46.88,46.82,46.87,8033.872543697753,46.82,46.88,46.82,46.87,8033.8725
2009-09-15 11:35:00,46.87,47.0,46.85,46.99,9010.965150363696,46.87,47.0,46.85,46.99,9010.9652
2009-09-15 11:40:00,46.99,47.0,46.96,46.97,3799.804581478667,46.99,47.0,46.96,46.97,3799.8046
2009-09-15 11:45:00,46.97,47.01,46.97,47.01,11942.242970361523,46.97,47.01,46.97,47.01,11942.243
2009-09-15 11:50:00,47.01,47.07,47.01,47.07,18239.0619910976,47.01,47.07,47.01,47.07,18239.062
2009-09-15 11:55:00,47.07,47.1,47.05,47.08,10639.452828140267,47.07,47.1,47.05,47.08,10639.4528
2009-09-15 12:00:00,47.06,47.13,47.03,47.13,33329.71447182717,47.06,47.13,47.03,47.13,33329.7145
2009-09-15 12:05:00,47.13,47.14,47.07,47.07,32244.05601997612,47.13,47.14,47.07,47.07,32244.056
2009-09-15 12:10:00,47.07,47.08,47.01,47.01,11616.54543480621,47.07,47.08,47.01,47.01,11616.5454
2009-09-15 12:15:00,47.01,47.05,46.98,46.98,9553.79437628922,47.01,47.05,46.98,46.98,9553.7944
2009-09-15 12:20:00,46.99,47.06,46.99,46.99,7708.175008142439,46.99,47.06,46.99,46.99,7708.175
2009-09-15 12:25:00,46.99,46.99,46.96,46.97,6513.950711106286,46.99,46.99,46.96,46.97,6513.9507
2009-09-15 12:30:00,46.96,46.99,46.94,46.97,7056.77993703181,46.96,46.99,46.94,46.97,7056.7799
2009-09-15 12:35:00,46.95,46.98,46.9,46.92,13679.296493323202,46.95,46.98,46.9,46.92,13679.2965
2009-09-15 12:40:00,46.91,46.94,46.87,46.92,4994.02887851482,46.91,46.94,46.87,46.92,4994.0289
2009-09-15 12:45:00,46.92,46.96,46.9,46.91,8576.701769623276,46.92,46.96,46.9,46.91,8576.7018
2009-09-15 12:50:00,46.92,46.99,46.91,46.92,12485.072196287048,46.92,46.99,46.91,46.92,12485.0722
2009-09-15 12:55:00,46.9,47.01,46.9,47.0,27684.29052220172,46.9,47.01,46.9,47.0,27684.2905
2009-09-15 13:00:00,47.0,47.03,46.97,47.03,14330.69156443383,47.0,47.03,46.97,47.03,14330.6916
2009-09-15 13:05:00,47.03,47.08,47.02,47.07,7056.77993703181,47.03,47.08,47.02,47.07,7056.7799
2009-09-15 13:10:00,47.09,47.11,47.09,47.1,13570.730648138097,47.09,47.11,47.09,47.1,13570.7306
2009-09-15 13:15:00,47.1,47.11,47.06,47.08,7273.91162740202,47.1,47.11,47.06,47.08,7273.9116
2009-09-15 13:20:00,47.09,47.15,47.07,47.11,28552.817283682554,47.09,47.15,47.07,47.11,28552.8173
2009-09-15 13:25:00,47.11,47.11,47.06,47.08,12267.940505916838,47.11,47.11,47.06,47.08,12267.9405
2009-09-15 13:30:00,47.08,47.09,47.04,47.04,6188.253175550972,47.08,47.09,47.04,47.04,6188.2532
2009-09-15 13:35:00,47.05,47.11,47.05,47.1,4885.463033329715,47.05,47.11,47.05,47.1,4885.463
2009-09-15 13:40:00,47.11,47.11,47.05,47.06,7056.77993703181,47.11,47.11,47.05,47.06,7056.7799
2009-09-15 13:45:00,47.06,47.11,47.05,47.11,19107.58875257844,47.06,47.11,47.05,47.11,19107.5888
2009-09-15 13:50:00,47.11,47.11,47.07,47.1,6405.384865921182,47.11,47.11,47.07,47.1,6405.3849
2009-09-15 13:55:00,47.1,47.11,47.1,47.11,16719.140158506136,47.1,47.11,47.1,47.11,16719.1402
2009-09-15 14:00:00,47.11,47.11,47.09,47.1,22798.827488872,47.11,47.11,47.09,47.1,22798.8275
2009-09-15 14:05:00,47.1,47.1,47.05,47.06,16067.745087395506,47.1,47.1,47.05,47.06,16067.7451
2009-09-15 14:10:00,47.05,47.07,47.02,47.05,11290.847899250895,47.05,47.07,47.02,47.05,11290.8479
2009-09-15 14:15:00,47.06,47.11,47.04,47.07,23450.22255998263,47.06,47.11,47.04,47.07,23450.2226
2009-09-15 14:20:00,47.07,47.14,47.07,47.11,29095.64650960808,47.07,47.14,47.07,47.11,29095.6465
2009-09-15 14:25:00,47.1,47.19,47.09,47.12,73281.94549994572,47.1,47.19,47.09,47.12,73281.9455
2009-09-15 14:30:00,47.12,47.2,47.12,47.19,39952.23102811856,47.12,47.2,47.12,47.19,39952.231
2009-09-15 14:35:00,47.19,47.21,47.11,47.11,57105.63456736511,47.19,47.21,47.11,47.11,57105.6346
2009-09-15 14:40:00,47.13,47.2,47.12,47.17,23558.788405167736,47.13,47.2,47.12,47.17,23558.7884
2009-09-15 14:45:00,47.16,47.21,47.14,47.17,22364.564108131584,47.16,47.21,47.14,47.17,22364.5641
2009-09-15 14:50:00,47.18,47.2,47.18,47.18,11399.413744436,47.18,47.2,47.18,47.18,11399.4137
2009-09-15 14:55:00,47.18,47.21,47.14,47.18,36803.82151775052,47.18,47.21,47.14,47.18,36803.8215
2009-09-15 15:00:00,47.16,47.2,47.14,47.17,42014.98208663554,47.16,47.2,47.14,47.17,42014.9821
2009-09-15 15:05:00,47.18,47.21,47.15,47.16,34306.807078493104,47.18,47.21,47.15,47.16,34306.8071
2009-09-15 15:10:00,47.16,47.16,47.12,47.14,21061.773965910324,47.16,47.16,47.12,47.14,21061.774
2009-09-15 15:15:00,47.14,47.2,47.11,47.2,36695.25567256541,47.14,47.2,47.11,47.2,36695.2557
2009-09-15 15:20:00,47.21,47.23,47.11,47.21,48311.801107371626,47.21,47.23,47.11,47.21,48311.8011
2009-09-15 15:25:00,47.2,47.23,47.17,47.23,32244.05601997612,47.2,47.23,47.17,47.23,32244.056
2009-09-15 15:30:00,47.23,47.24,47.2,47.23,67636.52155032028,47.23,47.24,47.2,47.23,67636.5216
2009-09-15 15:35:00,47.23,47.27,47.22,47.25,66985.12647920965,47.23,47.27,47.22,47.25,66985.1265
2009-09-15 15:40:00,47.25,47.28,47.22,47.22,130061.88253175552,47.25,47.28,47.22,47.22,130061.8825
2009-09-15 15:45:00,47.22,47.31,47.22,47.26,86201.28107697319,47.22,47.31,47.22,47.26,86201.2811
2009-09-15 15:50:00,47.28,47.38,47.25,47.37,117033.98110954296,47.28,47.38,47.25,47.37,117033.9811
2009-09-15 15:55:00,47.37,47.43,47.31,47.34,172945.3913798719,47.37,47.43,47.31,47.34,172945.3914
2009-09-16 09:30:00,47.34,47.51,47.12,47.49,103680.38215177506,47.34,47.51,47.12,47.49,103680.3822
2009-09-16 09:35:00,47.5,47.58,47.4,47.58,38758.0067310824,47.5,47.58,47.4,47.58,38758.0067
2009-09-16 09:40:00,47.54,47.64,47.33,47.4,54282.92259255239,47.54,47.64,47.33,47.4,54282.9226
2009-09-16 09:45:00,47.38,47.43,47.29,47.39,68287.9166214309,47.38,47.43,47.29,47.39,68287.9166
2009-09-16 09:50:00,47.38,47.49,47.36,47.44,52871.56660514602,47.38,47.49,47.36,47.44,52871.5666
2009-09-16 09:55:00,47.45,47.46,47.33,47.44,15199.218325914668,47.45,47.46,47.33,47.44,15199.2183
2009-09-16 10:00:00,47.43,47.48,47.36,47.4,15416.350016284878,47.43,47.48,47.36,47.4,15416.35
2009-09-16 10:05:00,47.4,47.45,47.4,47.44,15307.784171099773,47.4,47.45,47.4,47.44,15307.7842
2009-09-16 10:10:00,47.43,47.45,47.32,47.36,29529.9098903485,47.43,47.45,47.32,47.36,29529.9099
2009-09-16 10:15:00,47.37,47.37,47.31,47.35,39843.66518293345,47.37,47.37,47.31,47.35,39843.6652
2009-09-16 10:20:00,47.37,47.39,47.3,47.3,17587.666919986972,47.37,47.39,47.3,47.3,17587.6669
2009-09-16 10:25:00,47.29,47.3,47.09,47.15,22581.69579850179,47.29,47.3,47.09,47.15,22581.6958
2009-09-16 10:30:00,47.17,47.19,47.05,47.07,13787.862338508306,47.17,47.19,47.05,47.07,13787.8623
2009-09-16 10:35:00,47.05,47.15,47.03,47.15,11073.716208880687,47.05,47.15,47.03,47.15,11073.7162
2009-09-16 10:40:00,47.14,47.18,47.11,47.14,11182.282054065792,47.14,47.18,47.11,47.14,11182.2821
2009-09-16 10:45:00,47.11,47.17,47.11,47.13,12702.203886657258,47.11,47.17,47.11,47.13,12702.2039
2009-09-16 10:50:00,47.12,47.17,47.07,47.15,15959.1792422104,47.12,47.17,47.07,47.15,15959.1792
2009-09-16 10:55:00,47.15,47.15,47.05,47.07,10096.623602214744,47.15,47.15,47.05,47.07,10096.6236
2009-09-16 11:00:00,47.08,47.18,47.07,47.17,9662.360221474324,47.08,47.18,47.07,47.17,9662.3602
2009-09-16 11:05:00,47.17,47.21,47.14,47.19,22473.12995331669,47.17,47.21,47.14,47.19,22473.13
2009-09-16 11:10:00,47.19,47.26,47.19,47.26,25187.276082944307,47.19,47.26,47.19,47.26,25187.2761
2009-09-16 11:15:00,47.26,47.28,47.22,47.27,19216.154597763543,47.26,47.28,47.22,47.27,19216.1546
2009-09-16 11:20:00,47.29,47.35,47.27,47.33,30724.13418738465,47.29,47.35,47.27,47.33,30724.1342
2009-09-16 11:25:00,47.33,47.35,47.3,47.34,40712.19194441429,47.33,47.35,47.3,47.34,40712.1919
2009-09-16 11:30:00,47.35,47.36,47.29,47.36,37238.08489849094,47.35,47.36,47.29,47.36,37238.0849
2009-09-16 11:35:00,47.34,47.34,47.22,47.22,15524.915861469985,47.34,47.34,47.22,47.22,15524.9159
2009-09-16 11:40:00,47.22,47.26,47.21,47.25,11616.54543480621,47.22,47.26,47.21,47.25,11616.5454
2009-09-16 11:45:00,47.26,47.38,47.25,47.26,12267.940505916838,47.26,47.38,47.25,47.26,12267.9405
2009-09-16 11:50:00,47.26,47.34,47.26,47.27,10530.886982955162,47.26,47.34,47.26,47.27,10530.887
2009-09-16 11:55:00,47.27,47.35,47.27,47.34,9228.096840733906,47.27,47.35,47.27,47.34,9228.0968
2009-09-16 12:00:00,47.34,47.42,47.28,47.37,28987.08066442297,47.34,47.42,47.28,47.37,28987.0807
2009-09-16 12:05:00,47.36,47.48,47.34,47.48,18999.022907393333,47.36,47.48,47.34,47.48,18999.0229
2009-09-16 12:10:00,47.48,47.54,47.46,47.53,14873.520790359353,47.48,47.54,47.46,47.53,14873.5208
2009-09-16 12:15:00,47.53,47.58,47.51,47.55,16827.70600369124,47.53,47.58,47.51,47.55,16827.706
2009-09-16 12:20:00,47.55,47.56,47.51,47.53,6839.648246661601,47.55,47.56,47.51,47.53,6839.6482
2009-09-16 12:25:00,47.53,47.57,47.46,47.46,16936.271848876346,47.53,47.57,47.46,47.46,16936.2718
2009-09-16 12:30:00,47.47,47.53,47.47,47.51,8468.135924438173,47.47,47.53,47.47,47.51,8468.1359
2009-09-16 12:35:00,47.52,47.55,47.51,47.53,5971.121485180763,47.52,47.55,47.51,47.53,5971.1215
2009-09-16 12:40:00,47.52,47.54,47.5,47.5,8033.872543697753,47.52,47.54,47.5,47.5,8033.8725
2009-09-16 12:45:00,47.5,47.51,47.46,47.49,13353.598957767888,47.5,47.51,47.46,47.49,13353.599
2009-09-16 12:50:00,47.49,47.51,47.45,47.45,6839.648246661601,47.49,47.51,47.45,47.45,6839.6482
2009-09-16 12:55:00,47.45,47.48,47.42,47.44,12376.506351101943,47.45,47.48,47.42,47.44,12376.5064
2009-09-16 13:00:00,47.44,47.47,47.44,47.46,8468.135924438173,47.44,47.47,47.44,47.46,8468.1359
2009-09-16 13:05:00,47.46,47.46,47.44,47.45,3148.4095103680384,47.46,47.46,47.44,47.45,3148.4095
2009-09-16 13:10:00,47.44,47.46,47.42,47.46,10422.321137770055,47.44,47.46,47.42,47.46,10422.3211
2009-09-16 13:15:00,47.46,47.53,47.45,47.51,15090.652480729565,47.46,47.53,47.45,47.51,15090.6525
2009-09-16 13:20:00,47.5,47.57,47.5,47.53,25404.40777331452,47.5,47.57,47.5,47.53,25404.4078
2009-09-16 13:25:00,47.55,47.55,47.49,47.49,9988.05775702964,47.55,47.55,47.49,47.49,9988.0578
2009-09-16 13:30:00,47.48,47.54,47.48,47.52,8576.701769623276,47.48,47.54,47.48,47.52,8576.7018
2009-09-16 13:35:00,47.52,47.52,47.46,47.49,10096.623602214744,47.52,47.52,47.46,47.49,10096.6236
2009-09-16 13:40:00,47.46,47.53,47.46,47.49,7056.77993703181,47.46,47.53,47.46,47.49,7056.7799
2009-09-16 13:45:00,47.49,47.51,47.46,47.46,6622.516556291391,47.49,47.51,47.46,47.46,6622.5166
2009-09-16 13:50:00,47.48,47.51,47.46,47.51,14004.994028878516,47.48,47.51,47.46,47.51,14004.994
2009-09-16 13:55:00,47.51,47.56,47.5,47.5,11290.847899250895,47.51,47.56,47.5,47.5,11290.8479
2009-09-16 14:00:00,47.51,47.55,47.5,47.53,8576.701769623276,47.51,47.55,47.5,47.53,8576.7018
2009-09-16 14:05:00,47.52,47.54,47.48,47.53,10639.452828140267,47.52,47.54,47.48,47.53,10639.4528
2009-09-16 14:10:00,47.51,47.54,47.5,47.53,9445.228531104114,47.51,47.54,47.5,47.53,9445.2285
2009-09-16 14:15:00,47.51,47.54,47.48,47.48,10748.018673325372,47.51,47.54,47.48,47.48,10748.0187
2009-09-16 14:20:00,47.49,47.5,47.48,47.49,8359.570079253068,47.49,47.5,47.48,47.49,8359.5701
2009-09-16 14:25:00,47.5,47.5,47.46,47.49,12919.335577027468,47.5,47.5,47.46,47.49,12919.3356
2009-09-16 14:30:00,47.49,47.51,47.46,47.47,10639.452828140267,47.49,47.51,47.46,47.47,10639.4528
2009-09-16 14:35:00,47.46,47.55,47.46,47.5,24753.012702203887,47.46,47.55,47.46,47.5,24753.0127
2009-09-16 14:40:00,47.5,47.54,47.48,47.51,13896.42818369341,47.5,47.54,47.48,47.51,13896.4282
2009-09-16 14:45:00,47.52,47.52,47.44,47.48,14004.994028878516,47.52,47.52,47.44,47.48,14004.994
2009-09-16 14:50:00,47.47,47.57,47.47,47.55,12376.506351101943,47.47,47.57,47.47,47.55,12376.5064
2009-09-16 14:55:00,47.55,47.56,47.46,47.46,11833.67712517642,47.55,47.56,47.46,47.46,11833.6771
2009-09-16 15:00:00,47.46,47.55,47.46,47.54,32569.75355553143,47.46,47.55,47.46,47.54,32569.7536
2009-09-16 15:05:00,47.55,47.57,47.51,47.52,19107.58875257844,47.55,47.57,47.51,47.52,19107.5888
2009-09-16 15:10:00,47.52,47.53,47.45,47.52,30289.87080664423,47.52,47.53,47.45,47.52,30289.8708
2009-09-16 15:15:00,47.52,47.53,47.46,47.48,18564.75952665292,47.52,47.53,47.46,47.48,18564.7595
2009-09-16 15:20:00,47.46,47.53,47.45,47.49,68505.0483118011,47.46,47.53,47.45,47.49,68505.0483
2009-09-16 15:25:00,47.48,47.48,47.45,47.48,17479.101074801867,47.48,47.48,47.45,47.48,17479.1011
2009-09-16 15:30:00,47.47,47.49,47.34,47.36,71110.62859624362,47.47,47.49,47.34,47.36,71110.6286
2009-09-16 15:35:00,47.37,47.49,47.29,47.34,199978.28683096296,47.37,47.49,47.29,47.34,199978.2868
2009-09-16 15:40:00,47.34,47.37,47.24,47.28,96840.73390511343,47.34,47.37,47.24,47.28,96840.7339
2009-09-16 15:45:00,47.29,47.34,47.16,47.31,177939.42025838673,47.29,47.34,47.16,47.31,177939.4203
2009-09-16 15:50:00,47.32,47.48,47.32,47.45,108674.41103028988,47.32,47.48,47.32,47.45,108674.411
2009-09-16 15:55:00,47.45,47.48,47.4,47.48,111279.99131473238,47.45,47.48,47.4,47.48,111279.9913
2009-09-17 09:30:00,47.28,47.3,47.12,47.16,70242.10183476278,47.28,47.3,47.12,47.16,70242.1018
2009-09-17 09:35:00,47.13,47.2,47.04,47.1,40169.36271848877,47.13,47.2,47.04,47.1,40169.3627
2009-09-17 09:40:00,47.11,47.14,47.02,47.02,51677.34230810987,47.11,47.14,47.02,47.02,51677.3423
2009-09-17 09:45:00,47.02,47.06,46.86,46.86,38540.87504071219,47.02,47.06,46.86,46.86,38540.875
2009-09-17 09:50:00,46.85,46.86,46.68,46.69,79470.1986754967,46.85,46.86,46.68,46.69,79470.1987
2009-09-17 09:55:00,46.71,46.71,46.57,46.7,119965.25892954077,46.71,46.71,46.57,46.7,119965.2589
2009-09-17 10:00:00,46.7,46.87,46.63,46.87,63619.58527847139,46.7,46.87,46.63,46.87,63619.5853
2009-09-17 10:05:00,46.87,46.95,46.82,46.88,52437.3032244056,46.87,46.95,46.82,46.88,52437.3032
2009-09-17 10:10:00,46.89,46.98,46.87,46.94,20518.944739984803,46.89,46.98,46.87,46.94,20518.9447
2009-09-17 10:15:00,46.95,46.98,46.77,46.8,26381.50037998045,46.95,46.98,46.77,46.8,26381.5004
2009-09-17 10:20:00,46.78,46.84,46.75,46.84,44946.25990663337,46.78,46.84,46.75,46.84,44946.2599
2009-09-17 10:25:00,46.84,46.88,46.79,46.79,85115.62262512214,46.84,46.88,46.79,46.79,85115.6226
2009-09-17 10:30:00,46.8,46.86,46.75,46.79,20844.642275540114,46.8,46.86,46.75,46.79,20844.6423
2009-09-17 10:35:00,46.79,46.84,46.74,46.75,57431.33210292042,46.79,46.84,46.74,46.75,57431.3321
2009-09-17 10:40:00,46.76,46.76,46.72,46.75,26164.368689610248,46.76,46.76,46.72,46.75,26164.3687
2009-09-17 10:45:00,46.75,46.76,46.65,46.7,84898.49093475193,46.75,46.76,46.65,46.7,84898.4909
2009-09-17 10:50:00,46.71,46.83,46.71,46.82,19758.98382368907,46.71,46.83,46.71,46.82,19758.9838
2009-09-17 10:55:00,46.82,46.89,46.81,46.89,7925.306698512648,46.82,46.89,46.81,46.89,7925.3067
2009-09-17 11:00:00,46.89,46.9,46.76,46.78,9336.662685919013,46.89,46.9,46.76,46.78,9336.6627
2009-09-17 11:05:00,46.79,46.81,46.76,46.8,6839.648246661601,46.79,46.81,46.76,46.8,6839.6482
2009-09-17 11:10:00,46.79,46.79,46.74,46.75,44511.99652589296,46.79,46.79,46.74,46.75,44511.9965
2009-09-17 11:15:00,46.74,46.74,46.69,46.7,34523.938768863314,46.74,46.74,46.69,46.7,34523.9388
2009-09-17 11:20:00,46.71,46.71,46.66,46.67,20844.642275540114,46.71,46.71,46.66,46.67,20844.6423
2009-09-17 11:25:00,46.66,46.68,46.64,46.65,30072.73911627402,46.66,46.68,46.64,46.65,30072.7391
2009-09-17 11:30:00,46.64,46.65,46.57,46.58,43860.60145478233,46.64,46.65,46.57,46.58,43860.6015
2009-09-17 11:35:00,46.58,46.69,46.56,46.68,66442.29725328412,46.58,46.69,46.56,46.68,66442.2973
2009-09-17 11:40:00,46.68,46.72,46.67,46.7,38975.13842145261,46.68,46.72,46.67,46.7,38975.1384
2009-09-17 11:45:00,46.69,46.73,46.68,46.71,9662.360221474324,46.69,46.73,46.68,46.71,9662.3602
2009-09-17 11:50:00,46.71,46.75,46.67,46.67,28009.98805775703,46.71,46.75,46.67,46.67,28009.9881
2009-09-17 11:55:00,46.69,46.72,46.67,46.71,5536.858104440344,46.69,46.72,46.67,46.71,5536.8581
2009-09-17 12:00:00,46.72,46.78,46.72,46.74,32026.924329605907,46.72,46.78,46.72,46.74,32026.9243
2009-09-17 12:05:00,46.75,46.76,46.71,46.75,44837.69406144827,46.75,46.76,46.71,46.75,44837.6941
2009-09-17 12:10:00,46.75,46.75,46.67,46.71,12376.506351101943,46.75,46.75,46.67,46.71,12376.5064
2009-09-17 12:15:00,46.7,46.72,46.67,46.67,16502.008468135926,46.7,46.72,46.67,46.67,16502.0085
2009-09-17 12:20:00,46.67,46.73,46.67,46.72,10856.584518510475,46.67,46.73,46.67,46.72,10856.5845
2009-09-17 12:25:00,46.72,46.75,46.7,46.7,9553.79437628922,46.72,46.75,46.7,46.7,9553.7944
2009-09-17 12:30:00,46.7,46.76,46.7,46.75,15524.915861469985,46.7,46.76,46.7,46.75,15524.9159
2009-09-17 12:35:00,46.75,46.76,46.73,46.75,38215.17750515688,46.75,46.76,46.73,46.75,38215.1775
2009-09-17 12:40:00,46.75,46.76,46.72,46.72,27032.895451091088,46.75,46.76,46.72,46.72,27032.8955
2009-09-17 12:45:00,46.72,46.74,46.67,46.7,87612.63706437955,46.72,46.74,46.67,46.7,87612.6371
2009-09-17 12:50:00,46.68,46.73,46.66,46.68,22255.99826294648,46.68,46.73,46.66,46.68,22255.9983
2009-09-17 12:55:00,46.67,46.68,46.62,46.63,17044.837694061447,46.67,46.68,46.62,46.63,17044.8377
2009-09-17 13:00:00,46.63,46.68,46.63,46.67,53088.69829551623,46.63,46.68,46.63,46.67,53088.6983
2009-09-17 13:05:00,46.67,46.75,46.67,46.73,34632.50461404842,46.67,46.75,46.67,46.73,34632.5046
2009-09-17 13:10:00,46.73,46.74,46.67,46.7,60145.47823254804,46.73,46.74,46.67,46.7,60145.4782
2009-09-17 13:15:00,46.69,46.69,46.66,46.66,10856.584518510475,46.69,46.69,46.66,46.66,10856.5845
2009-09-17 13:20:00,46.66,46.7,46.65,46.68,21387.47150146564,46.66,46.7,46.65,46.68,21387.4715
2009-09-17 13:25:00,46.67,46.69,46.58,46.6,28009.98805775703,46.67,46.69,46.58,46.6,28009.9881
2009-09-17 13:30:00,46.59,46.61,46.56,46.59,20410.37889479969,46.59,46.61,46.56,46.59,20410.3789
2009-09-17 13:35:00,46.58,46.64,46.58,46.64,16610.57431332103,46.58,46.64,46.58,46.64,16610.5743
2009-09-17 13:40:00,46.64,46.69,46.63,46.69,58625.55639995658,46.64,46.69,46.63,46.69,58625.5564
2009-09-17 13:45:00,46.69,46.73,46.69,46.72,9228.096840733906,46.69,46.73,46.69,46.72,9228.0968
2009-09-17 13:50:00,46.73,46.79,46.72,46.77,19107.58875257844,46.73,46.79,46.72,46.77,19107.5888
2009-09-17 13:55:00,46.76,46.81,46.76,46.79,11399.413744436,46.76,46.81,46.76,46.79,11399.4137
2009-09-17 14:00:00,46.79,46.87,46.79,46.87,22473.12995331669,46.79,46.87,46.79,46.87,22473.13
2009-09-17 14:05:00,46.87,46.89,46.83,46.83,23124.52502442732,46.87,46.89,46.83,46.83,23124.525
2009-09-17 14:10:00,46.82,46.85,46.77,46.79,31049.831722939965,46.82,46.85,46.77,46.79,31049.8317
2009-09-17 14:15:00,46.78,46.79,46.66,46.66,42666.377157746174,46.78,46.79,46.66,46.66,42666.3772
2009-09-17 14:20:00,46.65,46.67,46.64,46.65,27901.422212571924,46.65,46.67,46.64,46.65,27901.4222
2009-09-17 14:25:00,46.65,46.65,46.56,46.59,21387.47150146564,46.65,46.65,46.56,46.59,21387.4715
2009-09-17 14:30:00,46.59,46.62,46.56,46.57,30941.26587775486,46.59,46.62,46.56,46.57,30941.2659
2009-09-17 14:35:00,46.57,46.58,46.45,46.45,47551.84019107589,46.57,46.58,46.45,46.45,47551.8402
2009-09-17 14:40:00,46.45,46.56,46.37,46.37,85332.75431549235,46.45,46.56,46.37,46.37,85332.7543
2009-09-17 14:45:00,46.37,46.39,46.3,46.31,95863.64129844752,46.37,46.39,46.3,46.31,95863.6413
2009-09-17 14:50:00,46.31,46.34,46.29,46.33,50808.81554662903,46.31,46.34,46.29,46.33,50808.8155
2009-09-17 14:55:00,46.33,46.41,46.31,46.4,40929.3236347845,46.33,46.41,46.31,46.4,40929.3236
2009-09-17 15:00:00,46.4,46.46,46.39,46.44,50483.11801107372,46.4,46.46,46.39,46.44,50483.118
2009-09-17 15:05:00,46.44,46.48,46.41,46.47,23884.48594072305,46.44,46.48,46.41,46.47,23884.4859
2009-09-17 15:10:00,46.47,46.47,46.42,46.45,22255.99826294648,46.47,46.47,46.42,46.45,22255.9983
2009-09-17 15:15:00,46.44,46.5,46.42,46.5,24535.88101183368,46.44,46.5,46.42,46.5,24535.881
2009-09-17 15:20:00,46.49,46.49,46.42,46.43,59819.780696992726,46.49,46.49,46.42,46.43,59819.7807
2009-09-17 15:25:00,46.43,46.47,46.43,46.45,21604.60319183585,46.43,46.47,46.43,46.45,21604.6032
2009-09-17 15:30:00,46.45,46.52,46.44,46.49,34958.202149603734,46.45,46.52,46.44,46.49,34958.2021
2009-09-17 15:35:00,46.49,46.56,46.49,46.54,49723.157094777984,46.49,46.56,46.49,46.54,49723.1571
2009-09-17 15:40:00,46.53,46.53,46.41,46.41,54500.0542829226,46.53,46.53,46.41,46.41,54500.0543
2009-09-17 15:45:00,46.41,46.41,46.35,46.4,63511.01943328629,46.41,46.41,46.35,46.4,63511.0194
2009-09-17 15:50:00,46.38,46.52,46.36,46.5,146455.32515470634,46.38,46.52,46.36,46.5,146455.3252
2009-09-17 15:55:00,46.51,46.57,46.48,46.48,243296.0590598198,46.51,46.57,46.48,46.48,243296.0591
2009-09-18 09:30:00,46.5,46.8,46.29,46.41,850721.962870481,46.5,46.8,46.29,46.41,850721.9629
2009-09-18 09:35:00,46.41,46.44,46.28,46.31,35501.03137552926,46.41,46.44,46.28,46.31,35501.0314
2009-09-18 09:40:00,46.29,46.38,46.28,46.32,33655.41200738248,46.29,46.38,46.28,46.32,33655.412
2009-09-18 09:45:00,46.33,46.34,46.28,46.3,26598.632070350668,46.33,46.34,46.28,46.3,26598.6321
2009-09-18 09:50:00,46.3,46.33,46.22,46.32,35609.597220714364,46.3,46.33,46.22,46.32,35609.5972
2009-09-18 09:55:00,46.31,46.4,46.31,46.36,16936.271848876346,46.31,46.4,46.31,46.36,16936.2718
2009-09-18 10:00:00,46.37,46.4,46.35,46.37,12485.072196287048,46.37,46.4,46.35,46.37,12485.0722
2009-09-18 10:05:00,46.36,46.38,46.28,46.29,25621.539463684727,46.36,46.38,46.28,46.29,25621.5395
2009-09-18 10:10:00,46.3,46.3,46.24,46.26,14764.95494517425,46.3,46.3,46.24,46.26,14764.9549
2009-09-18 10:15:00,46.26,46.3,46.24,46.3,13570.730648138097,46.26,46.3,46.24,46.3,13570.7306
2009-09-18 10:20:00,46.29,46.41,46.29,46.39,28009.98805775703,46.29,46.41,46.29,46.39,28009.9881
2009-09-18 10:25:00,46.4,46.41,46.27,46.31,20736.07643035501,46.4,46.41,46.27,46.31,20736.0764
2009-09-18 10:30:00,46.3,46.53,46.3,46.53,15633.481706655088,46.3,46.53,46.3,46.53,15633.4817
2009-09-18 10:35:00,46.56,46.62,46.5,46.52,10205.189447399847,46.56,46.62,46.5,46.52,10205.1894
2009-09-18 10:40:00,46.52,46.56,46.47,46.56,9662.360221474324,46.52,46.56,46.47,46.56,9662.3602
2009-09-18 10:45:00,46.54,46.55,46.41,46.42,32569.75355553143,46.54,46.55,46.41,46.42,32569.7536
2009-09-18 10:50:00,46.42,46.43,46.41,46.42,14330.69156443383,46.42,46.43,46.41,46.42,14330.6916
2009-09-18 10:55:00,46.43,46.43,46.4,46.41,15524.915861469985,46.43,46.43,46.4,46.41,15524.9159
2009-09-18 11:00:00,46.42,46.42,46.41,46.42,19433.28628813376,46.42,46.42,46.41,46.42,19433.2863
2009-09-18 11:05:00,46.42,46.42,46.39,46.42,15524.915861469985,46.42,46.42,46.39,46.42,15524.9159
2009-09-18 11:10:00,46.42,46.42,46.38,46.41,15850.613397025296,46.42,46.42,46.38,46.41,15850.6134
2009-09-18 11:15:00,46.41,46.42,46.36,46.36,13570.730648138097,46.41,46.42,46.36,46.36,13570.7306
2009-09-18 11:20:00,46.36,46.36,46.32,46.33,8359.570079253068,46.36,46.36,46.32,46.33,8359.5701
2009-09-18 11:25:00,46.33,46.33,46.32,46.32,10313.755292584952,46.33,46.33,46.32,46.32,10313.7553
2009-09-18 11:30:00,46.32,46.33,46.23,46.23,14656.389099989145,46.32,46.33,46.23,46.23,14656.3891
2009-09-18 11:35:00,46.22,46.23,46.16,46.16,15090.652480729565,46.22,46.23,46.16,46.16,15090.6525
2009-09-18 11:40:00,46.17,46.26,46.17,46.19,34741.070459233524,46.17,46.26,46.17,46.19,34741.0705
2009-09-18 11:45:00,46.19,46.19,46.16,46.18,3799.804581478667,46.19,46.19,46.16,46.18,3799.8046
2009-09-18 11:50:00,46.19,46.22,46.11,46.11,22364.564108131584,46.19,46.22,46.11,46.11,22364.5641
2009-09-18 11:55:00,46.11,46.12,46.06,46.06,34849.63630441863,46.11,46.12,46.06,46.06,34849.6363
2009-09-18 12:00:00,46.06,46.06,45.96,46.06,132233.19943545762,46.06,46.06,45.96,46.06,132233.1994
2009-09-18 12:05:00,46.06,46.1,46.06,46.08,25621.539463684727,46.06,46.1,46.06,46.08,25621.5395
2009-09-18 12:10:00,46.08,46.11,46.06,46.06,23558.788405167736,46.08,46.11,46.06,46.06,23558.7884
2009-09-18 12:15:00,46.06,46.08,46.05,46.08,44511.99652589296,46.06,46.08,46.05,46.08,44511.9965
2009-09-18 12:20:00,46.08,46.08,46.04,46.05,148626.64205840844,46.08,46.08,46.04,46.05,148626.6421
2009-09-18 12:25:00,46.04,46.07,46.03,46.06,34523.938768863314,46.04,46.07,46.03,46.06,34523.9388
2009-09-18 12:30:00,46.06,46.1,46.06,46.06,21713.169037020954,46.06,46.1,46.06,46.06,21713.169
2009-09-18 12:35:00,46.06,46.07,46.03,46.05,72956.24796439041,46.06,46.07,46.03,46.05,72956.248
2009-09-18 12:40:00,46.05,46.1,46.01,46.01,137118.6624687873,46.05,46.1,46.01,46.01,137118.6625
2009-09-18 12:45:00,46.0,46.04,45.96,45.97,10313.755292584952,46.0,46.04,45.96,45.97,10313.7553
2009-09-18 12:50:00,45.98,45.99,45.91,45.94,29964.173271088915,45.98,45.99,45.91,45.94,29964.1733
2009-09-18 12:55:00,45.94,46.05,45.92,46.04,28009.98805775703,45.94,46.05,45.92,46.04,28009.9881
2009-09-18 13:00:00,46.04,46.06,46.04,46.06,14439.257409618936,46.04,46.06,46.04,46.06,14439.2574
2009-09-18 13:05:00,46.06,46.06,46.03,46.06,9119.5309955488,46.06,46.06,46.03,46.06,9119.531
2009-09-18 13:10:00,46.05,46.06,46.04,46.05,5971.121485180763,46.05,46.06,46.04,46.05,5971.1215
2009-09-18 13:15:00,46.05,46.05,45.96,46.0,22798.827488872,46.05,46.05,45.96,46.0,22798.8275
2009-09-18 13:20:00,45.99,46.0,45.97,45.99,8251.004234067963,45.99,46.0,45.97,45.99,8251.0042
2009-09-18 13:25:00,46.0,46.06,45.99,46.06,9553.79437628922,46.0,46.06,45.99,46.06,9553.7944
2009-09-18 13:30:00,46.06,46.06,46.02,46.06,11399.413744436,46.06,46.06,46.02,46.06,11399.4137
2009-09-18 13:35:00,46.06,46.06,46.05,46.05,10530.886982955162,46.06,46.06,46.05,46.05,10530.887
2009-09-18 13:40:00,46.05,46.05,45.98,45.99,203018.13049614592,46.05,46.05,45.98,45.99,203018.1305
2009-09-18 13:45:00,45.98,46.15,45.98,46.15,36043.860601454784,45.98,46.15,45.98,46.15,36043.8606
2009-09-18 13:50:00,46.14,46.23,46.13,46.22,15524.915861469985,46.14,46.23,46.13,46.22,15524.9159
2009-09-18 13:55:00,46.24,46.24,46.21,46.23,16827.70600369124,46.24,46.24,46.21,46.23,16827.706
2009-09-18 14:00:00,46.21,46.23,46.2,46.2,10313.755292584952,46.21,46.23,46.2,46.2,10313.7553
2009-09-18 14:05:00,46.2,46.22,46.18,46.2,12810.769731842363,46.2,46.22,46.18,46.2,12810.7697
2009-09-18 14:10:00,46.19,46.23,46.14,46.15,28335.685593312344,46.19,46.23,46.14,46.15,28335.6856
2009-09-18 14:15:00,46.14,46.15,46.05,46.08,24861.578547388992,46.14,46.15,46.05,46.08,24861.5785
2009-09-18 14:20:00,46.08,46.09,45.99,46.01,20844.642275540114,46.08,46.09,45.99,46.01,20844.6423
2009-09-18 14:25:00,46.0,46.01,45.96,45.96,13245.033112582782,46.0,46.01,45.96,45.96,13245.0331
2009-09-18 14:30:00,45.96,45.98,45.93,45.98,37129.51905330584,45.96,45.98,45.93,45.98,37129.5191
2009-09-18 14:35:00,45.98,46.0,45.96,45.99,11073.716208880687,45.98,46.0,45.96,45.99,11073.7162
2009-09-18 14:40:00,45.99,46.0,45.99,46.0,9119.5309955488,45.99,46.0,45.99,46.0,9119.531
2009-09-18 14:45:00,46.0,46.02,45.99,45.99,22798.827488872,46.0,46.02,45.99,45.99,22798.8275
2009-09-18 14:50:00,46.0,46.04,45.99,46.01,24535.88101183368,46.0,46.04,45.99,46.01,24535.881
2009-09-18 14:55:00,46.02,46.06,46.01,46.01,49940.288785148194,46.02,46.06,46.01,46.01,49940.2888
2009-09-18 15:00:00,46.01,46.09,46.01,46.08,36803.82151775052,46.01,46.09,46.01,46.08,36803.8215
2009-09-18 15:05:00,46.08,46.09,46.06,46.08,33438.28031701227,46.08,46.09,46.06,46.08,33438.2803
2009-09-18 15:10:00,46.08,46.11,46.08,46.1,10748.018673325372,46.08,46.11,46.08,46.1,10748.0187
2009-09-18 15:15:00,46.11,46.11,46.06,46.08,22581.69579850179,46.11,46.11,46.06,46.08,22581.6958
2009-09-18 15:20:00,46.07,46.09,46.05,46.08,17804.798610357182,46.07,46.09,46.05,46.08,17804.7986
2009-09-18 15:25:00,46.08,46.11,46.06,46.08,36478.1239821952,46.08,46.11,46.06,46.08,36478.124
2009-09-18 15:30:00,46.09,46.09,46.02,46.06,73824.77472587125,46.09,46.09,46.02,46.06,73824.7747
2009-09-18 15:35:00,46.06,46.08,46.03,46.06,84681.35924438172,46.06,46.08,46.03,46.06,84681.3592
2009-09-18 15:40:00,46.06,46.09,46.05,46.05,89566.82227771144,46.06,46.09,46.05,46.05,89566.8223
2009-09-18 15:45:00,46.06,46.06,46.03,46.03,33872.54369775269,46.06,46.06,46.03,46.03,33872.5437
2009-09-18 15:50:00,46.03,46.06,46.03,46.05,69482.14091846705,46.03,46.06,46.03,46.05,69482.1409
2009-09-18 15:55:00,46.04,46.07,46.02,46.05,190858.7558354142,46.04,46.07,46.02,46.05,190858.7558
2009-09-21 09:30:00,46.17,46.17,45.38,45.52,113559.8740636196,46.17,46.17,45.38,45.52,113559.8741
2009-09-21 09:35:00,45.52,45.69,45.52,45.69,54717.185973292806,45.52,45.69,45.52,45.69,54717.186
2009-09-21 09:40:00,45.69,46.04,45.69,46.03,74367.60395179677,45.69,46.04,45.69,46.03,74367.604
2009-09-21 09:45:00,46.03,46.22,46.03,46.18,27141.4612962762,46.03,46.22,46.03,46.18,27141.4613
2009-09-21 09:50:00,46.19,46.26,46.15,46.22,30832.700032569755,46.19,46.26,46.15,46.22,30832.7
2009-09-21 09:55:00,46.22,46.22,46.1,46.17,45489.0891325589,46.22,46.22,46.1,46.17,45489.0891
2009-09-21 10:00:00,46.17,46.22,46.06,46.15,45163.39159700358,46.17,46.22,46.06,46.15,45163.3916
2009-09-21 10:05:00,46.16,46.19,46.11,46.16,28009.98805775703,46.16,46.19,46.11,46.16,28009.9881
2009-09-21 10:10:00,46.14,46.17,46.06,46.07,24644.446857018786,46.14,46.17,46.06,46.07,24644.4469
2009-09-21 10:15:00,46.08,46.26,46.08,46.17,31049.831722939965,46.08,46.26,46.08,46.17,31049.8317
2009-09-21 10:20:00,46.17,46.21,46.15,46.19,27032.895451091088,46.17,46.21,46.15,46.19,27032.8955
2009-09-21 10:25:00,46.19,46.42,46.18,46.41,25730.10530886983,46.19,46.42,46.18,46.41,25730.1053
2009-09-21 10:30:00,46.39,46.48,46.3,46.45,31809.792639235697,46.39,46.48,46.3,46.45,31809.7926
2009-09-21 10:35:00,46.45,46.51,46.41,46.49,21713.169037020954,46.45,46.51,46.41,46.49,21713.169
2009-09-21 10:40:00,46.49,46.54,46.47,46.52,38106.61165997177,46.49,46.54,46.47,46.52,38106.6117
2009-09-21 10:45:00,46.52,46.63,46.46,46.61,22255.99826294648,46.52,46.63,46.46,46.61,22255.9983
2009-09-21 10:50:00,46.62,46.65,46.54,46.57,27467.158831831508,46.62,46.65,46.54,46.57,27467.1588
2009-09-21 10:55:00,46.57,46.64,46.57,46.64,9119.5309955488,46.57,46.64,46.57,46.64,9119.531
2009-09-21 11:00:00,46.63,46.64,46.6,46.63,13896.42818369341,46.63,46.64,46.6,46.63,13896.4282
2009-09-21 11:05:00,46.63,46.76,46.62,46.75,33329.71447182717,46.63,46.76,46.62,46.75,33329.7145
2009-09-21 11:10:00,46.75,46.79,46.68,46.7,26815.76376072088,46.75,46.79,46.68,46.7,26815.7638
2009-09-21 11:15:00,46.73,46.87,46.73,46.8,20084.681359244383,46.73,46.87,46.73,46.8,20084.6814
2009-09-21 11:20:00,46.79,46.84,46.78,46.8,19867.549668874173,46.79,46.84,46.78,46.8,19867.5497
2009-09-21 11:25:00,46.78,46.87,46.78,46.83,23233.09086961242,46.78,46.87,46.78,46.83,23233.0909
2009-09-21 11:30:00,46.82,46.96,46.82,46.94,34415.37292367821,46.82,46.96,46.82,46.94,34415.3729
2009-09-21 11:35:00,46.94,46.94,46.79,46.83,37129.51905330584,46.94,46.94,46.79,46.83,37129.5191
2009-09-21 11:40:00,46.83,46.91,46.83,46.85,14004.994028878516,46.83,46.91,46.83,46.85,14004.994
2009-09-21 11:45:00,46.85,46.87,46.8,46.83,12159.374660731732,46.85,46.87,46.8,46.83,12159.3747
2009-09-21 11:50:00,46.82,46.83,46.8,46.8,16393.44262295082,46.82,46.83,46.8,46.8,16393.4426
2009-09-21 11:55:00,46.79,46.83,46.74,46.81,11942.242970361523,46.79,46.83,46.74,46.81,11942.243
2009-09-21 12:00:00,46.81,46.81,46.76,46.76,14113.55987406362,46.81,46.81,46.76,46.76,14113.5599
2009-09-21 12:05:00,46.75,46.76,46.71,46.71,21821.73488220606,46.75,46.76,46.71,46.71,21821.7349
2009-09-21 12:10:00,46.71,46.89,46.71,46.88,22255.99826294648,46.71,46.89,46.71,46.88,22255.9983
2009-09-21 12:15:00,46.87,46.87,46.84,46.87,29529.9098903485,46.87,46.87,46.84,46.87,29529.9099
2009-09-21 12:20:00,46.87,46.88,46.85,46.87,14113.55987406362,46.87,46.88,46.85,46.87,14113.5599
2009-09-21 12:25:00,46.87,46.9,46.84,46.87,18456.19368146781,46.87,46.9,46.84,46.87,18456.1937
2009-09-21 12:30:00,46.87,46.9,46.87,46.9,25838.671154054937,46.87,46.9,46.87,46.9,25838.6712
2009-09-21 12:35:00,46.9,46.92,46.88,46.91,7491.043317772229,46.9,46.92,46.88,46.91,7491.0433
2009-09-21 12:40:00,46.92,46.94,46.89,46.94,11399.413744436,46.92,46.94,46.89,46.94,11399.4137
2009-09-21 12:45:00,46.94,46.95,46.89,46.89,10422.321137770055,46.94,46.95,46.89,46.89,10422.3211
2009-09-21 12:50:00,46.9,46.92,46.87,46.92,9662.360221474324,46.9,46.92,46.87,46.92,9662.3602
2009-09-21 12:55:00,46.92,46.92,46.89,46.91,10639.452828140267,46.92,46.92,46.89,46.91,10639.4528
2009-09-21 13:00:00,46.92,46.97,46.92,46.95,13462.164802952992,46.92,46.97,46.92,46.95,13462.1648
2009-09-21 13:05:00,46.94,46.98,46.91,46.97,24861.578547388992,46.94,46.98,46.91,46.97,24861.5785
2009-09-21 13:10:00,46.97,46.98,46.96,46.96,13353.598957767888,46.97,46.98,46.96,46.96,13353.599
2009-09-21 13:15:00,46.96,46.96,46.93,46.95,11182.282054065792,46.96,46.96,46.93,46.95,11182.2821
2009-09-21 13:20:00,46.95,46.95,46.91,46.92,12159.374660731732,46.95,46.95,46.91,46.92,12159.3747
2009-09-21 13:25:00,46.92,46.98,46.91,46.97,23015.95917924221,46.92,46.98,46.91,46.97,23015.9592
2009-09-21 13:30:00,46.98,46.98,46.97,46.97,9988.05775702964,46.98,46.98,46.97,46.97,9988.0578
2009-09-21 13:35:00,46.97,47.02,46.97,47.01,17587.666919986972,46.97,47.02,46.97,47.01,17587.6669
2009-09-21 13:40:00,47.02,47.04,47.02,47.02,19976.11551405928,47.02,47.04,47.02,47.02,19976.1155
2009-09-21 13:45:00,47.03,47.08,47.03,47.06,13570.730648138097,47.03,47.08,47.03,47.06,13570.7306
2009-09-21 13:50:00,47.06,47.13,47.06,47.11,38432.30919552709,47.06,47.13,47.06,47.11,38432.3092
2009-09-21 13:55:00,47.12,47.18,47.09,47.18,25621.539463684727,47.12,47.18,47.09,47.18,25621.5395
2009-09-21 14:00:00,47.18,47.31,47.18,47.23,67527.95570513517,47.18,47.31,47.18,47.23,67527.9557
2009-09-21 14:05:00,47.22,47.23,47.19,47.21,27901.422212571924,47.22,47.23,47.19,47.21,27901.4222
2009-09-21 14:10:00,47.21,47.22,47.14,47.16,37455.21658886115,47.21,47.22,47.14,47.16,37455.2166
2009-09-21 14:15:00,47.17,47.2,47.16,47.16,10422.321137770055,47.17,47.2,47.16,47.16,10422.3211
2009-09-21 14:20:00,47.17,47.18,47.1,47.11,17913.364455542287,47.17,47.18,47.1,47.11,17913.3645
2009-09-21 14:25:00,47.11,47.12,47.04,47.11,44837.69406144827,47.11,47.12,47.04,47.11,44837.6941
2009-09-21 14:30:00,47.11,47.2,47.1,47.2,35392.465530344154,47.11,47.2,47.1,47.2,35392.4655
2009-09-21 14:35:00,47.21,47.22,47.13,47.14,17696.232765172077,47.21,47.22,47.13,47.14,17696.2328
2009-09-21 14:40:00,47.14,47.2,47.13,47.17,22581.69579850179,47.14,47.2,47.13,47.17,22581.6958
2009-09-21 14:45:00,47.18,47.22,47.13,47.17,28552.817283682554,47.18,47.22,47.13,47.17,28552.8173
2009-09-21 14:50:00,47.19,47.22,47.16,47.22,15959.1792422104,47.19,47.22,47.16,47.22,15959.1792
2009-09-21 14:55:00,47.23,47.25,47.22,47.22,19541.85213331886,47.23,47.25,47.22,47.22,19541.8521
2009-09-21 15:00:00,47.22,47.24,47.19,47.21,23558.788405167736,47.22,47.24,47.19,47.21,23558.7884
2009-09-21 15:05:00,47.21,47.22,47.16,47.18,35718.16306589947,47.21,47.22,47.16,47.18,35718.1631
2009-09-21 15:10:00,47.17,47.18,47.15,47.16,19650.417978503963,47.17,47.18,47.15,47.16,19650.418
2009-09-21 15:15:00,47.16,47.17,47.11,47.12,82835.73987623493,47.16,47.17,47.11,47.12,82835.7399
2009-09-21 15:20:00,47.11,47.12,47.01,47.02,53522.96167625665,47.11,47.12,47.01,47.02,53522.9617
2009-09-21 15:25:00,47.02,47.09,47.01,47.04,31701.22679405059,47.02,47.09,47.01,47.04,31701.2268
2009-09-21 15:30:00,47.03,47.03,46.92,46.92,35066.76799478884,47.03,47.03,46.92,46.92,35066.768
2009-09-21 15:35:00,46.93,47.01,46.91,47.0,20518.944739984803,46.93,47.01,46.91,47.0,20518.9447
2009-09-21 15:40:00,47.0,47.01,46.96,46.96,30832.700032569755,47.0,47.01,46.96,46.96,30832.7
2009-09-21 15:45:00,46.96,46.96,46.89,46.91,60471.17576810336,46.96,46.96,46.89,46.91,60471.1758
2009-09-21 15:50:00,46.9,46.93,46.86,46.87,144066.87656063403,46.9,46.93,46.86,46.87,144066.8766
2009-09-21 15:55:00,46.87,46.94,46.87,46.87,135598.74063619587,46.87,46.94,46.87,46.87,135598.7406
2009-09-22 09:30:00,46.83,46.93,46.48,46.88,43752.03560959722,46.83,46.93,46.48,46.88,43752.0356
2009-09-22 09:35:00,46.88,46.93,46.76,46.77,16176.31093258061,46.88,46.93,46.76,46.77,16176.3109
2009-09-22 09:40:00,46.76,46.86,46.47,46.52,38432.30919552709,46.76,46.86,46.47,46.52,38432.3092
2009-09-22 09:45:00,46.52,46.52,46.43,46.44,30941.26587775486,46.52,46.52,46.43,46.44,30941.2659
2009-09-22 09:50:00,46.44,46.44,46.04,46.06,44620.562371078064,46.44,46.44,46.04,46.06,44620.5624
2009-09-22 09:55:00,46.06,46.11,45.96,46.03,65248.07295624797,46.06,46.11,45.96,46.03,65248.073
2009-09-22 10:00:00,46.03,46.12,45.97,46.06,62316.79513625014,46.03,46.12,45.97,46.06,62316.7951
2009-09-22 10:05:00,46.06,46.28,46.06,46.28,48528.93279774183,46.06,46.28,46.06,46.28,48528.9328
2009-09-22 10:10:00,46.29,46.42,46.29,46.41,37346.65074367605,46.29,46.42,46.29,46.41,37346.6507
2009-09-22 10:15:00,46.42,46.46,46.4,46.44,22364.564108131584,46.42,46.46,46.4,46.44,22364.5641
2009-09-22 10:20:00,46.44,46.46,46.44,46.45,4559.7654977744005,46.44,46.46,46.44,46.45,4559.7655
2009-09-22 10:25:00,46.45,46.58,46.45,46.58,34089.675388122894,46.45,46.58,46.45,46.58,34089.6754
2009-09-22 10:30:00,46.59,46.6,46.26,46.29,35718.16306589947,46.59,46.6,46.26,46.29,35718.1631
2009-09-22 10:35:00,46.3,46.37,46.29,46.36,5971.121485180763,46.3,46.37,46.29,46.36,5971.1215
2009-09-22 10:40:00,46.37,46.47,46.26,46.41,35609.597220714364,46.37,46.47,46.26,46.41,35609.5972
2009-09-22 10:45:00,46.42,46.44,46.41,46.41,10096.623602214744,46.42,46.44,46.41,46.41,10096.6236
2009-09-22 10:50:00,46.41,46.41,46.37,46.37,4559.7654977744005,46.41,46.41,46.37,46.37,4559.7655
2009-09-22 10:55:00,46.38,46.43,46.37,46.42,7491.043317772229,46.38,46.43,46.37,46.42,7491.0433
2009-09-22 11:00:00,46.42,46.43,46.41,46.43,6188.253175550972,46.42,46.43,46.41,46.43,6188.2532
2009-09-22 11:05:00,46.43,46.52,46.42,46.47,26490.066225165563,46.43,46.52,46.42,46.47,26490.0662
2009-09-22 11:10:00,46.48,46.5,46.47,46.49,4668.3313429595055,46.48,46.5,46.47,46.49,4668.3313
2009-09-22 11:15:00,46.5,46.52,46.46,46.46,36043.860601454784,46.5,46.52,46.46,46.46,36043.8606
2009-09-22 11:20:00,46.47,46.49,46.41,46.42,8033.872543697753,46.47,46.49,46.41,46.42,8033.8725
2009-09-22 11:25:00,46.42,46.44,46.37,46.37,8902.399305178591,46.42,46.44,46.37,46.37,8902.3993
2009-09-22 11:30:00,46.36,46.41,46.36,46.37,18456.19368146781,46.36,46.41,46.36,46.37,18456.1937
2009-09-22 11:35:00,46.37,46.38,46.29,46.29,7491.043317772229,46.37,46.38,46.29,46.29,7491.0433
2009-09-22 11:40:00,46.29,46.3,46.28,46.29,9988.05775702964,46.29,46.3,46.28,46.29,9988.0578
2009-09-22 11:45:00,46.29,46.29,46.27,46.28,7056.77993703181,46.29,46.29,46.27,46.28,7056.7799
2009-09-22 11:50:00,46.28,46.31,46.28,46.31,6731.082401476496,46.28,46.31,46.28,46.31,6731.0824
2009-09-22 11:55:00,46.31,46.36,46.31,46.34,4234.067962219086,46.31,46.36,46.31,46.34,4234.068
2009-09-22 12:00:00,46.35,46.42,46.34,46.42,14982.086635544458,46.35,46.42,46.34,46.42,14982.0866
2009-09-22 12:05:00,46.41,46.45,46.41,46.43,4125.502117033981,46.41,46.45,46.41,46.43,4125.5021
2009-09-22 12:10:00,46.44,46.46,46.43,46.44,5971.121485180763,46.44,46.46,46.43,46.44,5971.1215
2009-09-22 12:15:00,46.46,46.53,46.45,46.51,15742.04755184019,46.46,46.53,46.45,46.51,15742.0476
2009-09-22 12:20:00,46.52,46.52,46.48,46.48,5211.160568885029,46.52,46.52,46.48,46.48,5211.1606
2009-09-22 12:25:00,46.48,46.48,46.44,46.46,8251.004234067963,46.48,46.48,46.44,46.46,8251.0042
2009-09-22 12:30:00,46.46,46.47,46.43,46.43,6188.253175550972,46.46,46.47,46.43,46.43,6188.2532
2009-09-22 12:35:00,46.43,46.44,46.41,46.41,18890.45706220823,46.43,46.44,46.41,46.41,18890.4571
2009-09-22 12:40:00,46.41,46.45,46.4,46.43,9445.228531104114,46.41,46.45,46.4,46.43,9445.2285
2009-09-22 12:45:00,46.43,46.49,46.42,46.47,10205.189447399847,46.43,46.49,46.42,46.47,10205.1894
2009-09-22 12:50:00,46.48,46.5,46.48,46.48,3474.1070459233524,46.48,46.5,46.48,46.48,3474.107
2009-09-22 12:55:00,46.48,46.49,46.45,46.48,12376.506351101943,46.48,46.49,46.45,46.48,12376.5064
2009-09-22 13:00:00,46.48,46.52,46.47,46.5,18890.45706220823,46.48,46.52,46.47,46.5,18890.4571
2009-09-22 13:05:00,46.52,46.53,46.51,46.53,28009.98805775703,46.52,46.53,46.51,46.53,28009.9881
2009-09-22 13:10:00,46.54,46.55,46.41,46.41,39517.96764737814,46.54,46.55,46.41,46.41,39517.9676
2009-09-22 13:15:00,46.41,46.44,46.41,46.44,11507.979589621104,46.41,46.44,46.41,46.44,11507.9796
2009-09-22 13:20:00,46.44,46.45,46.4,46.45,16176.31093258061,46.44,46.45,46.4,46.45,16176.3109
2009-09-22 13:25:00,46.44,46.45,46.43,46.44,16719.140158506136,46.44,46.45,46.43,46.44,16719.1402
2009-09-22 13:30:00,46.43,46.46,46.43,46.46,12810.769731842363,46.43,46.46,46.43,46.46,12810.7697
2009-09-22 13:35:00,46.47,46.53,46.47,46.53,35935.29475626968,46.47,46.53,46.47,46.53,35935.2948
2009-09-22 13:40:00,46.52,46.55,46.51,46.55,14982.086635544458,46.52,46.55,46.51,46.55,14982.0866
2009-09-22 13:45:00,46.55,46.64,46.55,46.63,20193.24720442949,46.55,46.64,46.55,46.63,20193.2472
2009-09-22 13:50:00,46.63,46.65,46.62,46.65,14873.520790359353,46.63,46.65,46.62,46.65,14873.5208
2009-09-22 13:55:00,46.64,46.65,46.6,46.61,15524.915861469985,46.64,46.65,46.6,46.61,15524.9159
2009-09-22 14:00:00,46.61,46.64,46.6,46.62,11616.54543480621,46.61,46.64,46.6,46.62,11616.5454
2009-09-22 14:05:00,46.62,46.62,46.56,46.57,21061.773965910324,46.62,46.62,46.56,46.57,21061.774
2009-09-22 14:10:00,46.56,46.59,46.56,46.57,14439.257409618936,46.56,46.59,46.56,46.57,14439.2574
2009-09-22 14:15:00,46.57,46.59,46.52,46.54,13136.467267397677,46.57,46.59,46.52,46.54,13136.4673
2009-09-22 14:20:00,46.53,46.58,46.52,46.56,14330.69156443383,46.53,46.58,46.52,46.56,14330.6916
2009-09-22 14:25:00,46.58,46.59,46.55,46.57,9228.096840733906,46.58,46.59,46.55,46.57,9228.0968
2009-09-22 14:30:00,46.59,46.6,46.54,46.57,13462.164802952992,46.59,46.6,46.54,46.57,13462.1648
2009-09-22 14:35:00,46.56,46.56,46.53,46.55,9336.662685919013,46.56,46.56,46.53,46.55,9336.6627
2009-09-22 14:40:00,46.55,46.59,46.53,46.59,15199.218325914668,46.55,46.59,46.53,46.59,15199.2183
2009-09-22 14:45:00,46.59,46.6,46.54,46.55,17153.403539246552,46.59,46.6,46.54,46.55,17153.4035
2009-09-22 14:50:00,46.55,46.56,46.54,46.56,35826.728911084574,46.55,46.56,46.54,46.56,35826.7289
2009-09-22 14:55:00,46.56,46.6,46.53,46.57,26490.066225165563,46.56,46.6,46.53,46.57,26490.0662
2009-09-22 15:00:00,46.56,46.56,46.5,46.53,16176.31093258061,46.56,46.56,46.5,46.53,16176.3109
2009-09-22 15:05:00,46.53,46.53,46.5,46.52,11833.67712517642,46.53,46.53,46.5,46.52,11833.6771
2009-09-22 15:10:00,46.52,46.55,46.52,46.55,13353.598957767888,46.52,46.55,46.52,46.55,13353.599
2009-09-22 15:15:00,46.55,46.57,46.55,46.56,24318.749321463467,46.55,46.57,46.55,46.56,24318.7493
2009-09-22 15:20:00,46.56,46.62,46.55,46.62,17153.403539246552,46.56,46.62,46.55,46.62,17153.4035
2009-09-22 15:25:00,46.63,46.67,46.62,46.67,19107.58875257844,46.63,46.67,46.62,46.67,19107.5888
2009-09-22 15:30:00,46.67,46.67,46.61,46.61,21170.33981109543,46.67,46.67,46.61,46.61,21170.3398
2009-09-22 15:35:00,46.61,46.62,46.61,46.62,11833.67712517642,46.61,46.62,46.61,46.62,11833.6771
2009-09-22 15:40:00,46.61,46.71,46.61,46.68,40820.7577895994,46.61,46.71,46.61,46.68,40820.7578
2009-09-22 15:45:00,46.68,46.69,46.63,46.64,33112.58278145696,46.68,46.69,46.63,46.64,33112.5828
2009-09-22 15:50:00,46.64,46.64,46.56,46.57,59168.385625882096,46.64,46.64,46.56,46.57,59168.3856
2009-09-22 15:55:00,46.57,46.61,46.34,46.34,156334.81706655087,46.57,46.61,46.34,46.34,156334.8171
2009-09-23 09:30:00,46.58,46.73,46.58,46.63,27250.02714146129,46.58,46.73,46.58,46.63,27250.0271
2009-09-23 09:35:00,46.66,46.66,46.51,46.64,22255.99826294648,46.66,46.66,46.51,46.64,22255.9983
2009-09-23 09:40:00,46.63,46.63,46.56,46.59,4451.199652589296,46.63,46.63,46.56,46.59,4451.1997
2009-09-23 09:45:00,46.59,46.6,46.51,46.55,7056.77993703181,46.59,46.6,46.51,46.55,7056.7799
2009-09-23 09:50:00,46.54,46.54,46.36,46.4,13896.42818369341,46.54,46.54,46.36,46.4,13896.4282
2009-09-23 09:55:00,46.41,46.45,46.41,46.42,5211.160568885029,46.41,46.45,46.41,46.42,5211.1606
2009-09-23 10:00:00,46.41,46.43,46.35,46.36,8685.267614808381,46.41,46.43,46.35,46.36,8685.2676
2009-09-23 10:05:00,46.36,46.38,46.29,46.3,15742.04755184019,46.36,46.38,46.29,46.3,15742.0476
2009-09-23 10:10:00,46.29,46.46,46.29,46.45,23450.22255998263,46.29,46.46,46.29,46.45,23450.2226
2009-09-23 10:15:00,46.45,46.61,46.44,46.61,16393.44262295082,46.45,46.61,46.44,46.61,16393.4426
2009-09-23 10:20:00,46.61,46.63,46.57,46.6,23450.22255998263,46.61,46.63,46.57,46.6,23450.2226
2009-09-23 10:25:00,46.6,46.67,46.6,46.64,24210.18347627836,46.6,46.67,46.6,46.64,24210.1835
2009-09-23 10:30:00,46.64,46.82,46.64,46.81,26707.197915535773,46.64,46.82,46.64,46.81,26707.1979
2009-09-23 10:35:00,46.81,46.81,46.61,46.64,13570.730648138097,46.81,46.81,46.61,46.64,13570.7306
2009-09-23 10:40:00,46.64,46.66,46.61,46.65,8251.004234067963,46.64,46.66,46.61,46.65,8251.0042
2009-09-23 10:45:00,46.66,46.67,46.61,46.64,12485.072196287048,46.66,46.67,46.61,46.64,12485.0722
2009-09-23 10:50:00,46.64,46.64,46.6,46.61,6948.214091846705,46.64,46.64,46.6,46.61,6948.2141
2009-09-23 10:55:00,46.62,46.62,46.55,46.56,9445.228531104114,46.62,46.62,46.55,46.56,9445.2285
2009-09-23 11:00:00,46.55,46.55,46.46,46.46,29855.60742590381,46.55,46.55,46.46,46.46,29855.6074
2009-09-23 11:05:00,46.46,46.57,46.46,46.55,15307.784171099773,46.46,46.57,46.46,46.55,15307.7842
2009-09-23 11:10:00,46.55,46.61,46.54,46.56,15959.1792422104,46.55,46.61,46.54,46.56,15959.1792
2009-09-23 11:15:00,46.53,46.56,46.51,46.56,5211.160568885029,46.53,46.56,46.51,46.56,5211.1606
2009-09-23 11:20:00,46.54,46.56,46.54,46.56,3365.541200738248,46.54,46.56,46.54,46.56,3365.5412
2009-09-23 11:25:00,46.56,46.59,46.56,46.59,5428.292259255239,46.56,46.59,46.56,46.59,5428.2923
2009-09-23 11:30:00,46.61,46.64,46.61,46.62,3691.2387362935615,46.61,46.64,46.61,46.62,3691.2387
2009-09-23 11:35:00,46.61,46.62,46.61,46.61,7273.91162740202,46.61,46.62,46.61,46.61,7273.9116
2009-09-23 11:40:00,46.61,46.62,46.6,46.61,15416.350016284878,46.61,46.62,46.6,46.61,15416.35
2009-09-23 11:45:00,46.61,46.64,46.61,46.64,2171.316903702096,46.61,46.64,46.61,46.64,2171.3169
2009-09-23 11:50:00,46.64,46.64,46.63,46.64,2714.14612962762,46.64,46.64,46.63,46.64,2714.1461
2009-09-23 11:55:00,46.64,46.69,46.64,46.66,17153.403539246552,46.64,46.69,46.64,46.66,17153.4035
2009-09-23 12:00:00,46.67,46.71,46.65,46.71,7165.345782216915,46.67,46.71,46.65,46.71,7165.3458
2009-09-23 12:05:00,46.69,46.73,46.67,46.68,5862.555639995658,46.69,46.73,46.67,46.68,5862.5556
2009-09-23 12:10:00,46.69,46.69,46.67,46.68,3582.6728911084574,46.69,46.69,46.67,46.68,3582.6729
2009-09-23 12:15:00,46.69,46.71,46.68,46.69,6731.082401476496,46.69,46.71,46.68,46.69,6731.0824
2009-09-23 12:20:00,46.68,46.71,46.64,46.64,6948.214091846705,46.68,46.71,46.64,46.64,6948.2141
2009-09-23 12:25:00,46.64,46.68,46.64,46.67,4776.89718814461,46.64,46.68,46.64,46.67,4776.8972
2009-09-23 12:30:00,46.67,46.67,46.64,46.64,4125.502117033981,46.67,46.67,46.64,46.64,4125.5021
2009-09-23 12:35:00,46.64,46.64,46.57,46.57,2931.277819997829,46.64,46.64,46.57,46.57,2931.2778
2009-09-23 12:40:00,46.58,46.58,46.58,46.58,1302.7901422212572,46.58,46.58,46.58,46.58,1302.7901
2009-09-23 12:45:00,46.58,46.59,46.58,46.58,3039.8436651829334,46.58,46.59,46.58,46.58,3039.8437
2009-09-23 12:50:00,46.58,46.59,46.58,46.58,1411.355987406362,46.58,46.59,46.58,46.58,1411.356
2009-09-23 12:55:00,46.58,46.58,46.56,46.56,11073.716208880687,46.58,46.58,46.56,46.56,11073.7162
2009-09-23 13:00:00,46.57,46.64,46.57,46.64,18564.75952665292,46.57,46.64,46.57,46.64,18564.7595
2009-09-23 13:05:00,46.65,46.66,46.65,46.66,3365.541200738248,46.65,46.66,46.65,46.66,3365.5412
2009-09-23 13:10:00,46.66,46.66,46.65,46.66,1628.4876777765714,46.66,46.66,46.65,46.66,1628.4877
2009-09-23 13:15:00,46.66,46.72,46.66,46.72,11616.54543480621,46.66,46.72,46.66,46.72,11616.5454
2009-09-23 13:20:00,46.72,46.72,46.66,46.66,7491.043317772229,46.72,46.72,46.66,46.66,7491.0433
2009-09-23 13:25:00,46.66,46.66,46.63,46.63,2171.316903702096,46.66,46.66,46.63,46.63,2171.3169
2009-09-23 13:30:00,46.64,46.64,46.64,46.64,7816.740853327544,46.64,46.64,46.64,46.64,7816.7409
2009-09-23 13:35:00,46.64,46.64,46.6,46.6,14547.82325480404,46.64,46.64,46.6,46.6,14547.8233
2009-09-23 13:40:00,46.61,46.62,46.56,46.56,22473.12995331669,46.61,46.62,46.56,46.56,22473.13
2009-09-23 13:45:00,46.56,46.61,46.56,46.59,7165.345782216915,46.56,46.61,46.56,46.59,7165.3458
2009-09-23 13:50:00,46.59,46.59,46.55,46.56,6405.384865921182,46.59,46.59,46.55,46.56,6405.3849
2009-09-23 13:55:00,46.56,46.57,46.54,46.57,3039.8436651829334,46.56,46.57,46.54,46.57,3039.8437
2009-09-23 14:00:00,46.56,46.56,46.53,46.53,6296.819020736077,46.56,46.56,46.53,46.53,6296.819
2009-09-23 14:05:00,46.53,46.54,46.52,46.53,4668.3313429595055,46.53,46.54,46.52,46.53,4668.3313
2009-09-23 14:10:00,46.53,46.53,46.49,46.51,6405.384865921182,46.53,46.53,46.49,46.51,6405.3849
2009-09-23 14:15:00,46.52,46.88,46.52,46.88,37455.21658886115,46.52,46.88,46.52,46.88,37455.2166
2009-09-23 14:20:00,46.88,46.95,46.66,46.72,29095.64650960808,46.88,46.95,46.66,46.72,29095.6465
2009-09-23 14:25:00,46.71,46.78,46.69,46.76,20844.642275540114,46.71,46.78,46.69,46.76,20844.6423
2009-09-23 14:30:00,46.77,46.94,46.74,46.91,30181.304961459125,46.77,46.94,46.74,46.91,30181.305
2009-09-23 14:35:00,46.91,47.01,46.9,46.96,29312.77819997829,46.91,47.01,46.9,46.96,29312.7782
2009-09-23 14:40:00,46.97,47.01,46.87,46.87,16719.140158506136,46.97,47.01,46.87,46.87,16719.1402
2009-09-23 14:45:00,46.9,46.95,46.9,46.95,5428.292259255239,46.9,46.95,46.9,46.95,5428.2923
2009-09-23 14:50:00,46.95,46.98,46.88,46.92,11616.54543480621,46.95,46.98,46.88,46.92,11616.5454
2009-09-23 14:55:00,46.92,46.94,46.73,46.75,30507.00249701444,46.92,46.94,46.73,46.75,30507.0025
2009-09-23 15:00:00,46.76,46.81,46.74,46.81,9988.05775702964,46.76,46.81,46.74,46.81,9988.0578
2009-09-23 15:05:00,46.8,46.85,46.75,46.8,12702.203886657258,46.8,46.85,46.75,46.8,12702.2039
2009-09-23 15:10:00,46.81,46.82,46.64,46.67,29964.173271088915,46.81,46.82,46.64,46.67,29964.1733
2009-09-23 15:15:00,46.66,46.66,46.56,46.64,24535.88101183368,46.66,46.66,46.56,46.64,24535.881
2009-09-23 15:20:00,46.63,46.64,46.5,46.59,23993.05178590816,46.63,46.64,46.5,46.59,23993.0518
2009-09-23 15:25:00,46.57,46.6,46.39,46.43,42014.98208663554,46.57,46.6,46.39,46.43,42014.9821
2009-09-23 15:30:00,46.42,46.42,46.27,46.38,44077.73314515254,46.42,46.42,46.27,46.38,44077.7331
2009-09-23 15:35:00,46.39,46.45,46.31,46.44,74367.60395179677,46.39,46.45,46.31,46.44,74367.604
2009-09-23 15:40:00,46.44,46.53,46.44,46.46,42123.54793182065,46.44,46.53,46.44,46.46,42123.5479
2009-09-23 15:45:00,46.44,46.51,46.39,46.45,53197.264140701336,46.44,46.51,46.39,46.45,53197.2641
2009-09-23 15:50:00,46.46,46.46,46.21,46.37,90109.65150363695,46.46,46.46,46.21,46.37,90109.6515
2009-09-23 15:55:00,46.38,46.4,46.23,46.26,106285.96243621755,46.38,46.4,46.23,46.26,106285.9624
2009-09-24 09:30:00,46.38,46.64,46.25,46.44,39952.23102811856,46.38,46.64,46.25,46.44,39952.231
2009-09-24 09:35:00,46.42,46.44,46.21,46.29,20953.20812072522,46.42,46.44,46.21,46.29,20953.2081
2009-09-24 09:40:00,46.29,46.42,46.2,46.41,21496.037346650744,46.29,46.42,46.2,46.41,21496.0373
2009-09-24 09:45:00,46.4,46.46,46.36,46.41,13896.42818369341,46.4,46.46,46.36,46.41,13896.4282
2009-09-24 09:50:00,46.42,46.42,46.24,46.33,16284.876777765716,46.42,46.42,46.24,46.33,16284.8768
2009-09-24 09:55:00,46.34,46.47,46.34,46.34,17913.364455542287,46.34,46.47,46.34,46.34,17913.3645
2009-09-24 10:00:00,46.39,46.39,46.2,46.35,20518.944739984803,46.39,46.39,46.2,46.35,20518.9447
2009-09-24 10:05:00,46.33,46.4,46.17,46.17,86961.24199326892,46.33,46.4,46.17,46.17,86961.242
2009-09-24 10:10:00,46.17,46.19,46.1,46.1,14982.086635544458,46.17,46.19,46.1,46.1,14982.0866
2009-09-24 10:15:00,46.1,46.12,46.07,46.08,55477.14688958854,46.1,46.12,46.07,46.08,55477.1469
2009-09-24 10:20:00,46.1,46.15,46.06,46.12,27250.02714146129,46.1,46.15,46.06,46.12,27250.0271
2009-09-24 10:25:00,46.1,46.16,46.1,46.12,21821.73488220606,46.1,46.16,46.1,46.12,21821.7349
2009-09-24 10:30:00,46.11,46.18,46.1,46.18,37238.08489849094,46.11,46.18,46.1,46.18,37238.0849
2009-09-24 10:35:00,46.17,46.22,46.17,46.19,36912.38736293562,46.17,46.22,46.17,46.19,36912.3874
2009-09-24 10:40:00,46.19,46.2,46.14,46.16,39300.83595700793,46.19,46.2,46.14,46.16,39300.836
2009-09-24 10:45:00,46.15,46.17,46.15,46.17,38432.30919552709,46.15,46.17,46.15,46.17,38432.3092
2009-09-24 10:50:00,46.17,46.19,46.17,46.18,21387.47150146564,46.17,46.19,46.17,46.18,21387.4715
2009-09-24 10:55:00,46.19,46.23,46.19,46.21,12376.506351101943,46.19,46.23,46.19,46.21,12376.5064
2009-09-24 11:00:00,46.22,46.28,46.21,46.21,26055.802844425143,46.22,46.28,46.21,46.21,26055.8028
2009-09-24 11:05:00,46.21,46.25,46.19,46.2,25947.23699924004,46.21,46.25,46.19,46.2,25947.237
2009-09-24 11:10:00,46.21,46.26,46.2,46.26,22038.86657257627,46.21,46.26,46.2,46.26,22038.8666
2009-09-24 11:15:00,46.26,46.28,46.17,46.28,11725.111279991315,46.26,46.28,46.17,46.28,11725.1113
2009-09-24 11:20:00,46.28,46.3,46.26,46.29,22690.261643686896,46.28,46.3,46.26,46.29,22690.2616
2009-09-24 11:25:00,46.29,46.31,46.28,46.28,11833.67712517642,46.29,46.31,46.28,46.28,11833.6771
2009-09-24 11:30:00,46.29,46.3,46.28,46.29,13896.42818369341,46.29,46.3,46.28,46.29,13896.4282
2009-09-24 11:35:00,46.29,46.29,46.28,46.28,8576.701769623276,46.29,46.29,46.28,46.28,8576.7018
2009-09-24 11:40:00,46.28,46.28,46.22,46.25,23558.788405167736,46.28,46.28,46.22,46.25,23558.7884
2009-09-24 11:45:00,46.25,46.28,46.22,46.23,25187.276082944307,46.25,46.28,46.22,46.23,25187.2761
2009-09-24 11:50:00,46.23,46.26,46.23,46.25,20953.20812072522,46.23,46.26,46.23,46.25,20953.2081
2009-09-24 11:55:00,46.25,46.29,46.24,46.28,9445.228531104114,46.25,46.29,46.24,46.28,9445.2285
2009-09-24 12:00:00,46.28,46.29,46.24,46.28,19107.58875257844,46.28,46.29,46.24,46.28,19107.5888
2009-09-24 12:05:00,46.28,46.29,46.24,46.24,10205.189447399847,46.28,46.29,46.24,46.24,10205.1894
2009-09-24 12:10:00,46.23,46.24,46.19,46.19,9879.491911844534,46.23,46.24,46.19,46.19,9879.4919
2009-09-24 12:15:00,46.18,46.2,46.17,46.2,11073.716208880687,46.18,46.2,46.17,46.2,11073.7162
2009-09-24 12:20:00,46.19,46.21,46.18,46.19,25295.84192812941,46.19,46.21,46.18,46.19,25295.8419
2009-09-24 12:25:00,46.19,46.21,46.17,46.18,51243.07892736945,46.19,46.21,46.17,46.18,51243.0789
2009-09-24 12:30:00,46.17,46.17,46.07,46.07,18347.627836282707,46.17,46.17,46.07,46.07,18347.6278
2009-09-24 12:35:00,46.08,46.08,46.06,46.06,11073.716208880687,46.08,46.08,46.06,46.06,11073.7162
2009-09-24 12:40:00,46.06,46.1,46.06,46.08,10422.321137770055,46.06,46.1,46.06,46.08,10422.3211
2009-09-24 12:45:00,46.08,46.09,46.05,46.09,15307.784171099773,46.08,46.09,46.05,46.09,15307.7842
2009-09-24 12:50:00,46.08,46.16,46.08,46.15,5971.121485180763,46.08,46.16,46.08,46.15,5971.1215
2009-09-24 12:55:00,46.16,46.16,46.07,46.11,11182.282054065792,46.16,46.16,46.07,46.11,11182.2821
2009-09-24 13:00:00,46.1,46.16,46.09,46.13,15742.04755184019,46.1,46.16,46.09,46.13,15742.0476
2009-09-24 13:05:00,46.13,46.16,46.1,46.12,9336.662685919013,46.13,46.16,46.1,46.12,9336.6627
2009-09-24 13:10:00,46.11,46.19,46.11,46.17,9228.096840733906,46.11,46.19,46.11,46.17,9228.0968
2009-09-24 13:15:00,46.17,46.18,46.14,46.16,13570.730648138097,46.17,46.18,46.14,46.16,13570.7306
2009-09-24 13:20:00,46.14,46.16,46.1,46.13,11073.716208880687,46.14,46.16,46.1,46.13,11073.7162
2009-09-24 13:25:00,46.13,46.16,46.1,46.13,12159.374660731732,46.13,46.16,46.1,46.13,12159.3747
2009-09-24 13:30:00,46.13,46.17,46.08,46.17,14004.994028878516,46.13,46.17,46.08,46.17,14004.994
2009-09-24 13:35:00,46.16,46.17,46.09,46.13,8359.570079253068,46.16,46.17,46.09,46.13,8359.5701
2009-09-24 13:40:00,46.14,46.16,46.08,46.1,17370.535229616762,46.14,46.16,46.08,46.1,17370.5352
2009-09-24 13:45:00,46.1,46.15,46.09,46.12,11725.111279991315,46.1,46.15,46.09,46.12,11725.1113
2009-09-24 13:50:00,46.13,46.17,46.1,46.1,9445.228531104114,46.13,46.17,46.1,46.1,9445.2285
2009-09-24 13:55:00,46.1,46.14,46.08,46.11,13570.730648138097,46.1,46.14,46.08,46.11,13570.7306
2009-09-24 14:00:00,46.1,46.17,46.1,46.13,15090.652480729565,46.1,46.17,46.1,46.13,15090.6525
2009-09-24 14:05:00,46.13,46.16,46.1,46.12,13787.862338508306,46.13,46.16,46.1,46.12,13787.8623
2009-09-24 14:10:00,46.13,46.14,46.1,46.12,11725.111279991315,46.13,46.14,46.1,46.12,11725.1113
2009-09-24 14:15:00,46.14,46.21,46.13,46.17,15742.04755184019,46.14,46.21,46.13,46.17,15742.0476
2009-09-24 14:20:00,46.17,46.18,46.1,46.11,21061.773965910324,46.17,46.18,46.1,46.11,21061.774
2009-09-24 14:25:00,46.12,46.16,46.12,46.13,11399.413744436,46.12,46.16,46.12,46.13,11399.4137
2009-09-24 14:30:00,46.13,46.15,46.12,46.14,10313.755292584952,46.13,46.15,46.12,46.14,10313.7553
2009-09-24 14:35:00,46.13,46.16,46.11,46.11,9662.360221474324,46.13,46.16,46.11,46.11,9662.3602
2009-09-24 14:40:00,46.11,46.13,46.1,46.12,11725.111279991315,46.11,46.13,46.1,46.12,11725.1113
2009-09-24 14:45:00,46.11,46.17,46.1,46.14,21061.773965910324,46.11,46.17,46.1,46.14,21061.774
2009-09-24 14:50:00,46.13,46.18,46.13,46.17,13462.164802952992,46.13,46.18,46.13,46.17,13462.1648
2009-09-24 14:55:00,46.17,46.25,46.17,46.24,34089.675388122894,46.17,46.25,46.17,46.24,34089.6754
2009-09-24 15:00:00,46.24,46.26,46.23,46.25,20410.37889479969,46.24,46.26,46.23,46.25,20410.3789
2009-09-24 15:05:00,46.25,46.27,46.22,46.25,13679.296493323202,46.25,46.27,46.22,46.25,13679.2965
2009-09-24 15:10:00,46.26,46.3,46.23,46.28,27467.158831831508,46.26,46.3,46.23,46.28,27467.1588
2009-09-24 15:15:00,46.28,46.28,46.24,46.27,13896.42818369341,46.28,46.28,46.24,46.27,13896.4282
2009-09-24 15:20:00,46.28,46.35,46.24,46.29,19758.98382368907,46.28,46.35,46.24,46.29,19758.9838
2009-09-24 15:25:00,46.29,46.32,46.23,46.24,17804.798610357182,46.29,46.32,46.23,46.24,17804.7986
2009-09-24 15:30:00,46.25,46.29,46.23,46.27,37889.47996960156,46.25,46.29,46.23,46.27,37889.48
2009-09-24 15:35:00,46.25,46.26,46.22,46.23,27141.4612962762,46.25,46.26,46.22,46.23,27141.4613
2009-09-24 15:40:00,46.24,46.34,46.23,46.31,47660.406036261,46.24,46.34,46.23,46.31,47660.406
2009-09-24 15:45:00,46.31,46.39,46.26,46.28,21604.60319183585,46.31,46.39,46.26,46.28,21604.6032
2009-09-24 15:50:00,46.28,46.31,46.27,46.28,24861.578547388992,46.28,46.31,46.27,46.28,24861.5785
2009-09-24 15:55:00,46.28,46.34,46.24,46.28,87612.63706437955,46.28,46.34,46.24,46.28,87612.6371
2009-09-25 09:30:00,46.36,46.4,46.16,46.26,68070.7849310607,46.36,46.4,46.16,46.26,68070.7849
2009-09-25 09:35:00,46.25,46.37,46.23,46.29,23124.52502442732,46.25,46.37,46.23,46.29,23124.525
2009-09-25 09:40:00,46.3,46.4,46.23,46.25,49288.89371403757,46.3,46.4,46.23,46.25,49288.8937
2009-09-25 09:45:00,46.23,46.3,46.09,46.2,58082.72717403105,46.23,46.3,46.09,46.2,58082.7272
2009-09-25 09:50:00,46.2,46.23,46.06,46.07,28769.948974052764,46.2,46.23,46.06,46.07,28769.949
2009-09-25 09:55:00,46.07,46.24,46.07,46.15,33763.97785256759,46.07,46.24,46.07,46.15,33763.9779
2009-09-25 10:00:00,46.14,46.2,46.06,46.2,28769.948974052764,46.14,46.2,46.06,46.2,28769.949
2009-09-25 10:05:00,46.23,46.23,46.14,46.17,17370.535229616762,46.23,46.23,46.14,46.17,17370.5352
2009-09-25 10:10:00,46.16,46.17,46.08,46.13,17479.101074801867,46.16,46.17,46.08,46.13,17479.1011
2009-09-25 10:15:00,46.11,46.13,46.06,46.07,11833.67712517642,46.11,46.13,46.06,46.07,11833.6771
2009-09-25 10:20:00,46.07,46.17,46.06,46.09,38758.0067310824,46.07,46.17,46.06,46.09,38758.0067
2009-09-25 10:25:00,46.09,46.17,46.08,46.11,17044.837694061447,46.09,46.17,46.08,46.11,17044.8377
2009-09-25 10:30:00,46.11,46.15,46.09,46.11,15524.915861469985,46.11,46.15,46.09,46.11,15524.9159
2009-09-25 10:35:00,46.1,46.14,46.08,46.12,19433.28628813376,46.1,46.14,46.08,46.12,19433.2863
2009-09-25 10:40:00,46.11,46.14,46.09,46.1,20084.681359244383,46.11,46.14,46.09,46.1,20084.6814
2009-09-25 10:45:00,46.1,46.17,46.09,46.17,25621.539463684727,46.1,46.17,46.09,46.17,25621.5395
2009-09-25 10:50:00,46.16,46.17,46.08,46.1,18456.19368146781,46.16,46.17,46.08,46.1,18456.1937
2009-09-25 10:55:00,46.1,46.15,46.09,46.12,14113.55987406362,46.1,46.15,46.09,46.12,14113.5599
2009-09-25 11:00:00,46.12,46.14,46.06,46.11,16610.57431332103,46.12,46.14,46.06,46.11,16610.5743
2009-09-25 11:05:00,46.11,46.15,46.07,46.1,25621.539463684727,46.11,46.15,46.07,46.1,25621.5395
2009-09-25 11:10:00,46.1,46.2,46.07,46.19,28987.08066442297,46.1,46.2,46.07,46.19,28987.0807
2009-09-25 11:15:00,46.19,46.2,46.09,46.16,86961.24199326892,46.19,46.2,46.09,46.16,86961.242
2009-09-25 11:20:00,46.16,46.32,46.16,46.29,15307.784171099773,46.16,46.32,46.16,46.29,15307.7842
2009-09-25 11:25:00,46.29,46.29,46.2,46.27,9770.92606665943,46.29,46.29,46.2,46.27,9770.9261
2009-09-25 11:30:00,46.27,46.27,46.24,46.25,14004.994028878516,46.27,46.27,46.24,46.25,14004.994
2009-09-25 11:35:00,46.26,46.32,46.26,46.29,25295.84192812941,46.26,46.32,46.26,46.29,25295.8419
2009-09-25 11:40:00,46.3,46.37,46.29,46.33,23015.95917924221,46.3,46.37,46.29,46.33,23015.9592
2009-09-25 11:45:00,46.33,46.35,46.3,46.35,8468.135924438173,46.33,46.35,46.3,46.35,8468.1359
2009-09-25 11:50:00,46.33,46.36,46.27,46.29,23341.65671479753,46.33,46.36,46.27,46.29,23341.6567
2009-09-25 11:55:00,46.29,46.33,46.26,46.32,22798.827488872,46.29,46.33,46.26,46.32,22798.8275
2009-09-25 12:00:00,46.31,46.31,46.25,46.29,15742.04755184019,46.31,46.31,46.25,46.29,15742.0476
2009-09-25 12:05:00,46.28,46.29,46.26,46.29,7708.175008142439,46.28,46.29,46.26,46.29,7708.175
2009-09-25 12:10:00,46.28,46.29,46.25,46.25,22581.69579850179,46.28,46.29,46.25,46.25,22581.6958
2009-09-25 12:15:00,46.25,46.26,46.09,46.16,69699.27260883726,46.25,46.26,46.09,46.16,69699.2726
2009-09-25 12:20:00,46.17,46.27,46.15,46.23,25947.23699924004,46.17,46.27,46.15,46.23,25947.237
2009-09-25 12:25:00,46.24,46.28,46.2,46.21,21278.90565628053,46.24,46.28,46.2,46.21,21278.9057
2009-09-25 12:30:00,46.21,46.27,46.21,46.23,9770.92606665943,46.21,46.27,46.21,46.23,9770.9261
2009-09-25 12:35:00,46.21,46.28,46.18,46.24,10096.623602214744,46.21,46.28,46.18,46.24,10096.6236
2009-09-25 12:40:00,46.23,46.26,46.22,46.25,11073.716208880687,46.23,46.26,46.22,46.25,11073.7162
2009-09-25 12:45:00,46.26,46.26,46.2,46.24,6839.648246661601,46.26,46.26,46.2,46.24,6839.6482
2009-09-25 12:50:00,46.24,46.26,46.21,46.25,12919.335577027468,46.24,46.26,46.21,46.25,12919.3356
2009-09-25 12:55:00,46.24,46.26,46.22,46.22,4885.463033329715,46.24,46.26,46.22,46.22,4885.463
2009-09-25 13:00:00,46.2,46.23,46.16,46.17,18890.45706220823,46.2,46.23,46.16,46.17,18890.4571
2009-09-25 13:05:00,46.18,46.18,46.12,46.16,48528.93279774183,46.18,46.18,46.12,46.16,48528.9328
2009-09-25 13:10:00,46.16,46.19,46.13,46.14,22364.564108131584,46.16,46.19,46.13,46.14,22364.5641
2009-09-25 13:15:00,46.15,46.16,46.11,46.13,20518.944739984803,46.15,46.16,46.11,46.13,20518.9447
2009-09-25 13:20:00,46.12,46.14,46.08,46.1,17479.101074801867,46.12,46.14,46.08,46.1,17479.1011
2009-09-25 13:25:00,46.11,46.21,46.09,46.16,34523.938768863314,46.11,46.21,46.09,46.16,34523.9388
2009-09-25 13:30:00,46.15,46.21,46.15,46.15,12702.203886657258,46.15,46.21,46.15,46.15,12702.2039
2009-09-25 13:35:00,46.16,46.17,46.11,46.14,10096.623602214744,46.16,46.17,46.11,46.14,10096.6236
2009-09-25 13:40:00,46.16,46.23,46.16,46.23,6513.950711106286,46.16,46.23,46.16,46.23,6513.9507
2009-09-25 13:45:00,46.23,46.24,46.21,46.22,7925.306698512648,46.23,46.24,46.21,46.22,7925.3067
2009-09-25 13:50:00,46.21,46.29,46.21,46.28,10965.150363695582,46.21,46.29,46.21,46.28,10965.1504
2009-09-25 13:55:00,46.28,46.31,46.24,46.31,11182.282054065792,46.28,46.31,46.24,46.31,11182.2821
2009-09-25 14:00:00,46.31,46.31,46.24,46.24,28444.25143849745,46.31,46.31,46.24,46.24,28444.2514
2009-09-25 14:05:00,46.25,46.29,46.22,46.22,9553.79437628922,46.25,46.29,46.22,46.22,9553.7944
2009-09-25 14:10:00,46.23,46.25,46.22,46.23,5862.555639995658,46.23,46.25,46.22,46.23,5862.5556
2009-09-25 14:15:00,46.22,46.23,46.2,46.22,9662.360221474324,46.22,46.23,46.2,46.22,9662.3602
2009-09-25 14:20:00,46.21,46.28,46.21,46.28,11507.979589621104,46.21,46.28,46.21,46.28,11507.9796
2009-09-25 14:25:00,46.27,46.29,46.27,46.27,5536.858104440344,46.27,46.29,46.27,46.27,5536.8581
2009-09-25 14:30:00,46.27,46.31,46.25,46.26,63293.88774291608,46.27,46.31,46.25,46.26,63293.8877
2009-09-25 14:35:00,46.26,46.29,46.23,46.28,10748.018673325372,46.26,46.29,46.23,46.28,10748.0187
2009-09-25 14:40:00,46.28,46.3,46.24,46.25,14113.55987406362,46.28,46.3,46.24,46.25,14113.5599
2009-09-25 14:45:00,46.25,46.29,46.25,46.28,28227.11974812724,46.25,46.29,46.25,46.28,28227.1197
2009-09-25 14:50:00,46.27,46.34,46.27,46.32,25947.23699924004,46.27,46.34,46.27,46.32,25947.237
2009-09-25 14:55:00,46.32,46.37,46.31,46.35,5536.858104440344,46.32,46.37,46.31,46.35,5536.8581
2009-09-25 15:00:00,46.35,46.35,46.28,46.29,33221.14862664206,46.35,46.35,46.28,46.29,33221.1486
2009-09-25 15:05:00,46.29,46.32,46.27,46.29,25621.539463684727,46.29,46.32,46.27,46.29,25621.5395
2009-09-25 15:10:00,46.29,46.29,46.29,46.29,18781.891217023127,46.29,46.29,46.29,46.29,18781.8912
2009-09-25 15:15:00,46.29,46.31,46.29,46.29,12159.374660731732,46.29,46.31,46.29,46.29,12159.3747
2009-09-25 15:20:00,46.29,46.33,46.29,46.29,8142.438388882858,46.29,46.33,46.29,46.29,8142.4384
2009-09-25 15:25:00,46.29,46.3,46.28,46.29,17153.403539246552,46.29,46.3,46.28,46.29,17153.4035
2009-09-25 15:30:00,46.29,46.29,46.28,46.29,25295.84192812941,46.29,46.29,46.28,46.29,25295.8419
2009-09-25 15:35:00,46.29,46.31,46.27,46.29,30398.43665182933,46.29,46.31,46.27,46.29,30398.4367
2009-09-25 15:40:00,46.29,46.32,46.28,46.29,43317.7722288568,46.29,46.32,46.28,46.29,43317.7722
2009-09-25 15:45:00,46.29,46.32,46.22,46.25,97166.43144066876,46.29,46.32,46.22,46.25,97166.4314
2009-09-25 15:50:00,46.24,46.27,46.12,46.17,118336.7712517642,46.24,46.27,46.12,46.17,118336.7713
2009-09-25 15:55:00,46.17,46.17,46.06,46.09,229291.06503094127,46.17,46.17,46.06,46.09,229291.065
2009-09-28 09:35:00,46.39,46.39,46.16,46.16,6622.516556291391,46.39,46.39,46.16,46.16,6622.5166
2009-09-28 09:40:00,46.16,46.31,46.15,46.31,21387.47150146564,46.16,46.31,46.15,46.31,21387.4715
2009-09-28 09:45:00,46.32,46.59,46.31,46.56,29312.77819997829,46.32,46.59,46.31,46.56,29312.7782
2009-09-28 09:50:00,46.56,46.83,46.52,46.74,89892.51981326674,46.56,46.83,46.52,46.74,89892.5198
2009-09-28 09:55:00,46.73,46.75,46.68,46.72,10205.189447399847,46.73,46.75,46.68,46.72,10205.1894
2009-09-28 10:00:00,46.73,46.96,46.69,46.93,49831.72293996309,46.73,46.96,46.69,46.93,49831.7229
2009-09-28 10:05:00,46.95,46.98,46.91,46.97,56128.54196069916,46.95,46.98,46.91,46.97,56128.542
2009-09-28 10:10:00,46.97,47.05,46.92,47.01,20410.37889479969,46.97,47.05,46.92,47.01,20410.3789
2009-09-28 10:15:00,47.02,47.11,46.99,47.11,33329.71447182717,47.02,47.11,46.99,47.11,33329.7145
2009-09-28 10:20:00,47.12,47.13,47.05,47.06,49723.157094777984,47.12,47.13,47.05,47.06,49723.1571
2009-09-28 10:25:00,47.05,47.05,46.99,47.02,63076.75605254587,47.05,47.05,46.99,47.02,63076.7561
2009-09-28 10:30:00,47.02,47.21,47.0,47.16,35283.89968515905,47.02,47.21,47.0,47.16,35283.8997
2009-09-28 10:35:00,47.16,47.16,47.15,47.16,9228.096840733906,47.16,47.16,47.15,47.16,9228.0968
2009-09-28 10:40:00,47.15,47.16,47.03,47.07,14764.95494517425,47.15,47.16,47.03,47.07,14764.9549
2009-09-28 10:45:00,47.07,47.07,47.0,47.04,13462.164802952992,47.07,47.07,47.0,47.04,13462.1648
2009-09-28 10:50:00,47.04,47.05,47.01,47.03,5319.726414070134,47.04,47.05,47.01,47.03,5319.7264
2009-09-28 10:55:00,47.03,47.03,46.93,46.99,14547.82325480404,47.03,47.03,46.93,46.99,14547.8233
2009-09-28 11:00:00,46.98,47.02,46.98,47.01,8142.438388882858,46.98,47.02,46.98,47.01,8142.4384
2009-09-28 11:05:00,47.01,47.08,46.99,47.06,16393.44262295082,47.01,47.08,46.99,47.06,16393.4426
2009-09-28 11:10:00,47.07,47.07,46.9,46.9,14656.389099989145,47.07,47.07,46.9,46.9,14656.3891
2009-09-28 11:15:00,46.91,46.93,46.88,46.9,7491.043317772229,46.91,46.93,46.88,46.9,7491.0433
2009-09-28 11:20:00,46.91,47.0,46.9,46.99,14547.82325480404,46.91,47.0,46.9,46.99,14547.8233
2009-09-28 11:25:00,46.99,47.02,46.96,46.98,8033.872543697753,46.99,47.02,46.96,46.98,8033.8725
2009-09-28 11:30:00,46.99,47.11,46.98,47.11,11942.242970361523,46.99,47.11,46.98,47.11,11942.243
2009-09-28 11:35:00,47.1,47.11,47.03,47.05,9010.965150363696,47.1,47.11,47.03,47.05,9010.9652
2009-09-28 11:40:00,47.02,47.07,47.01,47.07,3908.370426663772,47.02,47.07,47.01,47.07,3908.3704
2009-09-28 11:45:00,47.06,47.07,47.06,47.07,4776.89718814461,47.06,47.07,47.06,47.07,4776.8972
2009-09-28 11:50:00,47.07,47.12,47.07,47.12,9553.79437628922,47.07,47.12,47.07,47.12,9553.7944
2009-09-28 11:55:00,47.12,47.14,47.08,47.08,4668.3313429595055,47.12,47.14,47.08,47.08,4668.3313
2009-09-28 12:00:00,47.06,47.11,47.03,47.11,13787.862338508306,47.06,47.11,47.03,47.11,13787.8623
2009-09-28 12:05:00,47.1,47.14,47.08,47.11,6405.384865921182,47.1,47.14,47.08,47.11,6405.3849
2009-09-28 12:10:00,47.1,47.11,47.05,47.05,2822.711974812724,47.1,47.11,47.05,47.05,2822.712
2009-09-28 12:15:00,47.05,47.05,47.01,47.02,3365.541200738248,47.05,47.05,47.01,47.02,3365.5412
2009-09-28 12:20:00,47.02,47.02,46.96,46.98,9336.662685919013,47.02,47.02,46.96,46.98,9336.6627
2009-09-28 12:25:00,46.98,47.01,46.98,47.0,11507.979589621104,46.98,47.01,46.98,47.0,11507.9796
2009-09-28 12:30:00,46.99,47.0,46.96,46.99,6839.648246661601,46.99,47.0,46.96,46.99,6839.6482
2009-09-28 12:35:00,46.99,46.99,46.96,46.97,7165.345782216915,46.99,46.99,46.96,46.97,7165.3458
2009-09-28 12:40:00,46.97,47.02,46.96,47.01,13787.862338508306,46.97,47.02,46.96,47.01,13787.8623
2009-09-28 12:45:00,47.0,47.0,46.99,46.99,3691.2387362935615,47.0,47.0,46.99,46.99,3691.2387
2009-09-28 12:50:00,46.99,47.0,46.96,46.97,7273.91162740202,46.99,47.0,46.96,46.97,7273.9116
2009-09-28 12:55:00,46.97,46.98,46.92,46.95,9879.491911844534,46.97,46.98,46.92,46.95,9879.4919
2009-09-28 13:00:00,46.96,47.01,46.96,47.0,10639.452828140267,46.96,47.01,46.96,47.0,10639.4528
2009-09-28 13:05:00,47.0,47.02,46.99,46.99,15199.218325914668,47.0,47.02,46.99,46.99,15199.2183
2009-09-28 13:10:00,46.99,47.0,46.9,46.91,5211.160568885029,46.99,47.0,46.9,46.91,5211.1606
2009-09-28 13:15:00,46.92,46.94,46.88,46.88,14656.389099989145,46.92,46.94,46.88,46.88,14656.3891
2009-09-28 13:20:00,46.88,46.95,46.88,46.93,10965.150363695582,46.88,46.95,46.88,46.93,10965.1504
2009-09-28 13:25:00,46.93,46.97,46.91,46.96,7056.77993703181,46.93,46.97,46.91,46.96,7056.7799
2009-09-28 13:30:00,46.97,47.04,46.97,47.02,11290.847899250895,46.97,47.04,46.97,47.02,11290.8479
2009-09-28 13:35:00,47.01,47.02,46.99,47.01,14656.389099989145,47.01,47.02,46.99,47.01,14656.3891
2009-09-28 13:40:00,47.02,47.04,46.99,46.99,7273.91162740202,47.02,47.04,46.99,46.99,7273.9116
2009-09-28 13:45:00,46.99,47.0,46.9,46.9,7056.77993703181,46.99,47.0,46.9,46.9,7056.7799
2009-09-28 13:50:00,46.9,46.93,46.83,46.83,6513.950711106286,46.9,46.93,46.83,46.83,6513.9507
2009-09-28 13:55:00,46.83,46.84,46.75,46.75,10096.623602214744,46.83,46.84,46.75,46.75,10096.6236
2009-09-28 14:00:00,46.76,46.76,46.74,46.75,6513.950711106286,46.76,46.76,46.74,46.75,6513.9507
2009-09-28 14:05:00,46.74,46.76,46.63,46.63,15416.350016284878,46.74,46.76,46.63,46.63,15416.35
2009-09-28 14:10:00,46.63,46.72,46.63,46.67,47660.406036261,46.63,46.72,46.63,46.67,47660.406
2009-09-28 14:15:00,46.67,46.75,46.66,46.75,8576.701769623276,46.67,46.75,46.66,46.75,8576.7018
2009-09-28 14:20:00,46.75,46.79,46.74,46.79,11182.282054065792,46.75,46.79,46.74,46.79,11182.2821
2009-09-28 14:25:00,46.78,46.79,46.76,46.77,8902.399305178591,46.78,46.79,46.76,46.77,8902.3993
2009-09-28 14:30:00,46.77,46.78,46.71,46.72,10205.189447399847,46.77,46.78,46.71,46.72,10205.1894
2009-09-28 14:35:00,46.71,46.72,46.65,46.69,18021.930300727392,46.71,46.72,46.65,46.69,18021.9303
2009-09-28 14:40:00,46.7,46.76,46.69,46.74,7708.175008142439,46.7,46.76,46.69,46.74,7708.175
2009-09-28 14:45:00,46.75,46.76,46.73,46.75,5753.989794810553,46.75,46.76,46.73,46.75,5753.9898
2009-09-28 14:50:00,46.74,46.76,46.65,46.65,4451.199652589296,46.74,46.76,46.65,46.65,4451.1997
2009-09-28 14:55:00,46.65,46.69,46.64,46.64,3365.541200738248,46.65,46.69,46.64,46.64,3365.5412
2009-09-28 15:00:00,46.62,46.63,46.58,46.62,18239.0619910976,46.62,46.63,46.58,46.62,18239.062
2009-09-28 15:05:00,46.63,46.64,46.57,46.61,16502.008468135926,46.63,46.64,46.57,46.61,16502.0085
2009-09-28 15:10:00,46.62,46.63,46.53,46.54,12593.638041472152,46.62,46.63,46.53,46.54,12593.638
2009-09-28 15:15:00,46.55,46.57,46.52,46.56,13462.164802952992,46.55,46.57,46.52,46.56,13462.1648
2009-09-28 15:20:00,46.56,46.64,46.56,46.57,17696.232765172077,46.56,46.64,46.56,46.57,17696.2328
2009-09-28 15:25:00,46.56,46.58,46.55,46.55,15633.481706655088,46.56,46.58,46.55,46.55,15633.4817
2009-09-28 15:30:00,46.56,46.57,46.53,46.57,16393.44262295082,46.56,46.57,46.53,46.57,16393.4426
2009-09-28 15:35:00,46.57,46.64,46.55,46.63,28661.38312886766,46.57,46.64,46.55,46.63,28661.3831
2009-09-28 15:40:00,46.63,46.63,46.58,46.6,24753.012702203887,46.63,46.63,46.58,46.6,24753.0127
2009-09-28 15:45:00,46.59,46.59,46.49,46.5,23124.52502442732,46.59,46.59,46.49,46.5,23124.525
2009-09-28 15:50:00,46.5,46.55,46.49,46.52,38975.13842145261,46.5,46.55,46.49,46.52,38975.1384
2009-09-28 15:55:00,46.52,46.6,46.48,46.52,70133.53598957768,46.52,46.6,46.48,46.52,70133.536
2009-09-29 09:30:00,46.57,46.57,46.18,46.19,121593.74660731734,46.57,46.57,46.18,46.19,121593.7466
2009-09-29 09:35:00,46.18,46.33,46.06,46.2,60145.47823254804,46.18,46.33,46.06,46.2,60145.4782
2009-09-29 09:40:00,46.21,46.37,46.17,46.37,54282.92259255239,46.21,46.37,46.17,46.37,54282.9226
2009-09-29 09:45:00,46.35,46.54,46.34,46.5,29095.64650960808,46.35,46.54,46.34,46.5,29095.6465
2009-09-29 09:50:00,46.52,46.78,46.52,46.64,61991.097600694826,46.52,46.78,46.52,46.64,61991.0976
2009-09-29 09:55:00,46.59,46.8,46.54,46.78,19650.417978503963,46.59,46.8,46.54,46.78,19650.418
2009-09-29 10:00:00,46.76,46.76,46.33,46.42,40169.36271848877,46.76,46.76,46.33,46.42,40169.3627
2009-09-29 10:05:00,46.43,46.43,46.27,46.3,19324.72044294865,46.43,46.43,46.27,46.3,19324.7204
2009-09-29 10:10:00,46.29,46.52,46.29,46.51,57431.33210292042,46.29,46.52,46.29,46.51,57431.3321
2009-09-29 10:15:00,46.5,46.97,46.48,46.96,192704.37520356092,46.5,46.97,46.48,46.96,192704.3752
2009-09-29 10:20:00,46.93,47.1,46.92,47.02,193355.7702746716,46.93,47.1,46.92,47.02,193355.7703
2009-09-29 10:25:00,47.05,47.08,46.87,46.96,65899.4680273586,47.05,47.08,46.87,46.96,65899.468
2009-09-29 10:30:00,46.98,47.01,46.94,46.95,38649.4408858973,46.98,47.01,46.94,46.95,38649.4409
2009-09-29 10:35:00,46.95,46.96,46.76,46.77,55802.84442514385,46.95,46.96,46.76,46.77,55802.8444
2009-09-29 10:40:00,46.77,46.78,46.66,46.66,36043.860601454784,46.77,46.78,46.66,46.66,36043.8606
2009-09-29 10:45:00,46.66,46.66,46.55,46.64,26381.50037998045,46.66,46.66,46.55,46.64,26381.5004
2009-09-29 10:50:00,46.61,46.66,46.55,46.59,22581.69579850179,46.61,46.66,46.55,46.59,22581.6958
2009-09-29 10:55:00,46.59,46.63,46.55,46.63,29312.77819997829,46.59,46.63,46.55,46.63,29312.7782
2009-09-29 11:00:00,46.63,46.81,46.62,46.77,67853.65324069049,46.63,46.81,46.62,46.77,67853.6532
2009-09-29 11:05:00,46.78,46.92,46.77,46.88,35826.728911084574,46.78,46.92,46.77,46.88,35826.7289
2009-09-29 11:10:00,46.88,46.93,46.87,46.9,36369.5581370101,46.88,46.93,46.87,46.9,36369.5581
2009-09-29 11:15:00,46.91,47.04,46.9,46.94,35175.333839973944,46.91,47.04,46.9,46.94,35175.3338
2009-09-29 11:20:00,46.94,47.01,46.91,47.01,44186.29899033765,46.94,47.01,46.91,47.01,44186.299
2009-09-29 11:25:00,47.01,47.15,47.0,47.13,63293.88774291608,47.01,47.15,47.0,47.13,63293.8877
2009-09-29 11:30:00,47.13,47.31,47.12,47.3,73716.20888068614,47.13,47.31,47.12,47.3,73716.2089
2009-09-29 11:35:00,47.3,47.56,47.29,47.55,80338.72543697753,47.3,47.56,47.29,47.55,80338.7254
2009-09-29 11:40:00,47.55,47.67,47.52,47.63,109325.8061014005,47.55,47.67,47.52,47.63,109325.8061
2009-09-29 11:45:00,47.63,47.65,47.39,47.39,124525.02442731518,47.63,47.65,47.39,47.39,124525.0244
2009-09-29 11:50:00,47.39,47.42,47.34,47.36,39735.09933774835,47.39,47.42,47.34,47.36,39735.0993
2009-09-29 11:55:00,47.36,47.36,47.31,47.34,21930.300727391164,47.36,47.36,47.31,47.34,21930.3007
2009-09-29 12:00:00,47.34,47.46,47.33,47.4,42340.67962219086,47.34,47.46,47.33,47.4,42340.6796
2009-09-29 12:05:00,47.4,47.44,47.39,47.42,40169.36271848877,47.4,47.44,47.39,47.42,40169.3627
2009-09-29 12:10:00,47.42,47.46,47.39,47.46,27032.895451091088,47.42,47.46,47.39,47.46,27032.8955
2009-09-29 12:15:00,47.46,47.54,47.46,47.53,33221.14862664206,47.46,47.54,47.46,47.53,33221.1486
2009-09-29 12:20:00,47.53,47.66,47.53,47.56,33221.14862664206,47.53,47.66,47.53,47.56,33221.1486
2009-09-29 12:25:00,47.57,47.57,47.52,47.52,28878.51481923787,47.57,47.57,47.52,47.52,28878.5148
2009-09-29 12:30:00,47.52,47.62,47.52,47.61,23124.52502442732,47.52,47.62,47.52,47.61,23124.525
2009-09-29 12:35:00,47.58,47.63,47.57,47.63,20518.944739984803,47.58,47.63,47.57,47.63,20518.9447
2009-09-29 12:40:00,47.61,47.67,47.51,47.51,25078.7102377592,47.61,47.67,47.51,47.51,25078.7102
2009-09-29 12:45:00,47.51,47.77,47.51,47.65,84247.0958636413,47.51,47.77,47.51,47.65,84247.0959
2009-09-29 12:50:00,47.66,47.89,47.64,47.81,302790.1422212572,47.66,47.89,47.64,47.81,302790.1422
2009-09-29 12:55:00,47.81,47.89,47.76,47.89,102703.28954510912,47.81,47.89,47.76,47.89,102703.2895
2009-09-29 13:00:00,47.88,48.01,47.81,47.87,152860.7100206275,47.88,48.01,47.81,47.87,152860.71
2009-09-29 13:05:00,47.86,47.88,47.68,47.69,88155.46629030508,47.86,47.88,47.68,47.69,88155.4663
2009-09-29 13:10:00,47.68,47.72,47.66,47.69,26490.066225165563,47.68,47.72,47.66,47.69,26490.0662
2009-09-29 13:15:00,47.69,47.69,47.61,47.61,33655.41200738248,47.69,47.69,47.61,47.61,33655.412
2009-09-29 13:20:00,47.62,47.68,47.61,47.66,20953.20812072522,47.62,47.68,47.61,47.66,20953.2081
2009-09-29 13:25:00,47.66,47.67,47.62,47.65,10965.150363695582,47.66,47.67,47.62,47.65,10965.1504
2009-09-29 13:30:00,47.66,47.66,47.55,47.55,30289.87080664423,47.66,47.66,47.55,47.55,30289.8708
2009-09-29 13:35:00,47.55,47.56,47.52,47.53,24427.31516664857,47.55,47.56,47.52,47.53,24427.3152
2009-09-29 13:40:00,47.53,47.56,47.49,47.51,29747.041580718706,47.53,47.56,47.49,47.51,29747.0416
2009-09-29 13:45:00,47.51,47.57,47.51,47.54,23341.65671479753,47.51,47.57,47.51,47.54,23341.6567
2009-09-29 13:50:00,47.54,47.67,47.53,47.66,48094.669417001416,47.54,47.67,47.53,47.66,48094.6694
2009-09-29 13:55:00,47.66,47.68,47.61,47.62,56562.80534143958,47.66,47.68,47.61,47.62,56562.8053
2009-09-29 14:00:00,47.62,47.65,47.55,47.59,37563.782434046254,47.62,47.65,47.55,47.59,37563.7824
2009-09-29 14:05:00,47.58,47.58,47.52,47.52,25078.7102377592,47.58,47.58,47.52,47.52,25078.7102
2009-09-29 14:10:00,47.52,47.55,47.5,47.5,23667.35425035284,47.52,47.55,47.5,47.5,23667.3543
2009-09-29 14:15:00,47.5,47.57,47.48,47.56,31484.09510368038,47.5,47.57,47.48,47.56,31484.0951
2009-09-29 14:20:00,47.56,47.58,47.56,47.56,32569.75355553143,47.56,47.58,47.56,47.56,32569.7536
2009-09-29 14:25:00,47.56,47.56,47.5,47.5,21930.300727391164,47.56,47.56,47.5,47.5,21930.3007
2009-09-29 14:30:00,47.5,47.51,47.45,47.46,54934.317663663016,47.5,47.51,47.45,47.46,54934.3177
2009-09-29 14:35:00,47.45,47.46,47.41,47.42,40060.79687330366,47.45,47.46,47.41,47.42,40060.7969
2009-09-29 14:40:00,47.42,47.42,47.38,47.39,15307.784171099773,47.42,47.42,47.38,47.39,15307.7842
2009-09-29 14:45:00,47.38,47.39,47.36,47.36,39843.66518293345,47.38,47.39,47.36,47.36,39843.6652
2009-09-29 14:50:00,47.36,47.43,47.35,47.42,58951.25393551189,47.36,47.43,47.35,47.42,58951.2539
2009-09-29 14:55:00,47.41,47.46,47.4,47.45,52220.17153403539,47.41,47.46,47.4,47.45,52220.1715
2009-09-29 15:00:00,47.46,47.48,47.45,47.46,29421.344045163394,47.46,47.48,47.45,47.46,29421.344
2009-09-29 15:05:00,47.45,47.46,47.43,47.44,31918.3584844208,47.45,47.46,47.43,47.44,31918.3585
2009-09-29 15:10:00,47.44,47.45,47.41,47.43,30181.304961459125,47.44,47.45,47.41,47.43,30181.305
2009-09-29 15:15:00,47.43,47.46,47.34,47.37,64270.98034958202,47.43,47.46,47.34,47.37,64270.9803
2009-09-29 15:20:00,47.36,47.43,47.34,47.41,31809.792639235697,47.36,47.43,47.34,47.41,31809.7926
2009-09-29 15:25:00,47.41,47.44,47.27,47.27,67527.95570513517,47.41,47.44,47.27,47.27,67527.9557
2009-09-29 15:30:00,47.27,47.37,47.27,47.36,67419.38985995007,47.27,47.37,47.27,47.36,67419.3899
2009-09-29 15:35:00,47.36,47.47,47.35,47.47,88915.42720660081,47.36,47.47,47.35,47.47,88915.4272
2009-09-29 15:40:00,47.46,47.46,47.41,47.43,60145.47823254804,47.46,47.46,47.41,47.43,60145.4782
2009-09-29 15:45:00,47.43,47.43,47.38,47.4,79578.7645206818,47.43,47.43,47.38,47.4,79578.7645
2009-09-29 15:50:00,47.41,47.41,47.33,47.34,109217.2402562154,47.41,47.41,47.33,47.34,109217.2403
2009-09-29 15:55:00,47.34,47.46,47.33,47.35,227445.4456627945,47.34,47.46,47.33,47.35,227445.4457
2009-09-30 09:30:00,46.87,46.88,46.52,46.54,144718.27163174466,46.87,46.88,46.52,46.54,144718.2716
2009-09-30 09:35:00,46.52,46.76,46.42,46.72,90761.04657474758,46.52,46.76,46.42,46.72,90761.0466
2009-09-30 09:40:00,46.72,46.8,46.42,46.42,91521.00749104332,46.72,46.8,46.42,46.42,91521.0075
2009-09-30 09:45:00,46.42,46.43,46.25,46.29,124090.76104657476,46.42,46.43,46.25,46.29,124090.761
2009-09-30 09:50:00,46.29,46.29,46.17,46.24,82618.60818586472,46.29,46.29,46.17,46.24,82618.6082
2009-09-30 09:55:00,46.23,46.23,46.06,46.11,104114.64553251548,46.23,46.23,46.06,46.11,104114.6455
2009-09-30 10:00:00,46.1,46.12,46.06,46.07,102594.723699924,46.1,46.12,46.06,46.07,102594.7237
2009-09-30 10:05:00,46.07,46.15,46.06,46.08,58842.68809032679,46.07,46.15,46.06,46.08,58842.6881
2009-09-30 10:10:00,46.07,46.19,46.06,46.17,58951.25393551189,46.07,46.19,46.06,46.17,58951.2539
2009-09-30 10:15:00,46.17,46.17,46.06,46.07,41472.15286071002,46.17,46.17,46.06,46.07,41472.1529
2009-09-30 10:20:00,46.06,46.08,46.06,46.06,64813.80957550755,46.06,46.08,46.06,46.06,64813.8096
2009-09-30 10:25:00,46.06,46.2,45.94,46.15,144501.13994137445,46.06,46.2,45.94,46.15,144501.1399
2009-09-30 10:30:00,46.16,46.26,46.08,46.12,66333.73140809902,46.16,46.26,46.08,46.12,66333.7314
2009-09-30 10:35:00,46.12,46.13,46.06,46.13,24970.144392574097,46.12,46.13,46.06,46.13,24970.1444
2009-09-30 10:40:00,46.14,46.2,46.07,46.18,20084.681359244383,46.14,46.2,46.07,46.18,20084.6814
2009-09-30 10:45:00,46.18,46.22,46.14,46.15,22147.43241776137,46.18,46.22,46.14,46.15,22147.4324
2009-09-30 10:50:00,46.16,46.19,46.14,46.16,16827.70600369124,46.16,46.19,46.14,46.16,16827.706
2009-09-30 10:55:00,46.16,46.17,46.06,46.06,31484.09510368038,46.16,46.17,46.06,46.06,31484.0951
2009-09-30 11:00:00,46.06,46.21,46.06,46.2,31701.22679405059,46.06,46.21,46.06,46.2,31701.2268
2009-09-30 11:05:00,46.2,46.23,46.19,46.22,26924.329605905983,46.2,46.23,46.19,46.22,26924.3296
2009-09-30 11:10:00,46.21,46.22,46.15,46.2,42340.67962219086,46.21,46.22,46.15,46.2,42340.6796
2009-09-30 11:15:00,46.19,46.35,46.19,46.32,37672.34827923135,46.19,46.35,46.19,46.32,37672.3483
2009-09-30 11:20:00,46.32,46.37,46.31,46.36,21713.169037020954,46.32,46.37,46.31,46.36,21713.169
2009-09-30 11:25:00,46.37,46.4,46.31,46.33,21713.169037020954,46.37,46.4,46.31,46.33,21713.169
2009-09-30 11:30:00,46.33,46.4,46.32,46.39,23341.65671479753,46.33,46.4,46.32,46.39,23341.6567
2009-09-30 11:35:00,46.38,46.38,46.31,46.33,25512.97361849962,46.38,46.38,46.31,46.33,25512.9736
2009-09-30 11:40:00,46.33,46.39,46.31,46.39,16936.271848876346,46.33,46.39,46.31,46.39,16936.2718
2009-09-30 11:45:00,46.38,46.39,46.29,46.29,17261.969384431657,46.38,46.39,46.29,46.29,17261.9694
2009-09-30 11:50:00,46.3,46.32,46.29,46.31,14113.55987406362,46.3,46.32,46.29,46.31,14113.5599
2009-09-30 11:55:00,46.32,46.34,46.31,46.31,23558.788405167736,46.32,46.34,46.31,46.31,23558.7884
2009-09-30 12:00:00,46.31,46.31,46.27,46.28,21604.60319183585,46.31,46.31,46.27,46.28,21604.6032
2009-09-30 12:05:00,46.28,46.31,46.25,46.3,17696.232765172077,46.28,46.31,46.25,46.3,17696.2328
2009-09-30 12:10:00,46.3,46.32,46.27,46.31,13896.42818369341,46.3,46.32,46.27,46.31,13896.4282
2009-09-30 12:15:00,46.32,46.41,46.32,46.39,61556.834219954406,46.32,46.41,46.32,46.39,61556.8342
2009-09-30 12:20:00,46.39,46.46,46.38,46.44,71110.62859624362,46.39,46.46,46.38,46.44,71110.6286
2009-09-30 12:25:00,46.44,46.46,46.38,46.41,16067.745087395506,46.44,46.46,46.38,46.41,16067.7451
2009-09-30 12:30:00,46.41,46.46,46.4,46.41,167951.36250135707,46.41,46.46,46.4,46.41,167951.3625
2009-09-30 12:35:00,46.41,46.44,46.4,46.41,13570.730648138097,46.41,46.44,46.4,46.41,13570.7306
2009-09-30 12:40:00,46.41,46.45,46.41,46.42,29747.041580718706,46.41,46.45,46.41,46.42,29747.0416
2009-09-30 12:45:00,46.43,46.47,46.42,46.43,23233.09086961242,46.43,46.47,46.42,46.43,23233.0909
2009-09-30 12:50:00,46.44,46.57,46.42,46.53,19976.11551405928,46.44,46.57,46.42,46.53,19976.1155
2009-09-30 12:55:00,46.54,46.56,46.48,46.49,26381.50037998045,46.54,46.56,46.48,46.49,26381.5004
2009-09-30 13:00:00,46.49,46.64,46.49,46.52,45163.39159700358,46.49,46.64,46.49,46.52,45163.3916
2009-09-30 13:05:00,46.52,46.65,46.52,46.57,40712.19194441429,46.52,46.65,46.52,46.57,40712.1919
2009-09-30 13:10:00,46.57,46.6,46.53,46.59,12376.506351101943,46.57,46.6,46.53,46.59,12376.5064
2009-09-30 13:15:00,46.59,46.69,46.59,46.67,13896.42818369341,46.59,46.69,46.59,46.67,13896.4282
2009-09-30 13:20:00,46.67,46.72,46.63,46.63,18781.891217023127,46.67,46.72,46.63,46.63,18781.8912
2009-09-30 13:25:00,46.63,46.63,46.58,46.6,6839.648246661601,46.63,46.63,46.58,46.6,6839.6482
2009-09-30 13:30:00,46.58,46.67,46.58,46.64,10748.018673325372,46.58,46.67,46.58,46.64,10748.0187
2009-09-30 13:35:00,46.64,46.68,46.54,46.54,46466.18173922484,46.64,46.68,46.54,46.54,46466.1817
2009-09-30 13:40:00,46.53,46.59,46.46,46.5,18673.325371838026,46.53,46.59,46.46,46.5,18673.3254
2009-09-30 13:45:00,46.5,46.53,46.48,46.52,8468.135924438173,46.5,46.53,46.48,46.52,8468.1359
2009-09-30 13:50:00,46.52,46.68,46.51,46.67,14222.125719248725,46.52,46.68,46.51,46.67,14222.1257
2009-09-30 13:55:00,46.66,46.66,46.51,46.52,16610.57431332103,46.66,46.66,46.51,46.52,16610.5743
2009-09-30 14:00:00,46.52,46.52,46.45,46.48,23993.05178590816,46.52,46.52,46.45,46.48,23993.0518
2009-09-30 14:05:00,46.47,46.51,46.44,46.45,12050.80881554663,46.47,46.51,46.44,46.45,12050.8088
2009-09-30 14:10:00,46.45,46.47,46.43,46.47,14222.125719248725,46.45,46.47,46.43,46.47,14222.1257
2009-09-30 14:15:00,46.48,46.54,46.47,46.51,22038.86657257627,46.48,46.54,46.47,46.51,22038.8666
2009-09-30 14:20:00,46.51,46.54,46.46,46.47,14330.69156443383,46.51,46.54,46.46,46.47,14330.6916
2009-09-30 14:25:00,46.47,46.47,46.46,46.46,8251.004234067963,46.47,46.47,46.46,46.46,8251.0042
2009-09-30 14:30:00,46.46,46.5,46.41,46.47,22473.12995331669,46.46,46.5,46.41,46.47,22473.13
2009-09-30 14:35:00,46.47,46.52,46.46,46.5,13896.42818369341,46.47,46.52,46.46,46.5,13896.4282
2009-09-30 14:40:00,46.51,46.59,46.49,46.57,19650.417978503963,46.51,46.59,46.49,46.57,19650.418
2009-09-30 14:45:00,46.57,46.57,46.48,46.49,15199.218325914668,46.57,46.57,46.48,46.49,15199.2183
2009-09-30 14:50:00,46.5,46.51,46.42,46.44,16284.876777765716,46.5,46.51,46.42,46.44,16284.8768
2009-09-30 14:55:00,46.46,46.47,46.38,46.39,30507.00249701444,46.46,46.47,46.38,46.39,30507.0025
2009-09-30 15:00:00,46.39,46.41,46.3,46.33,35392.465530344154,46.39,46.41,46.3,46.33,35392.4655
2009-09-30 15:05:00,46.34,46.36,46.27,46.34,39735.09933774835,46.34,46.36,46.27,46.34,39735.0993
2009-09-30 15:10:00,46.36,46.38,46.26,46.32,32895.45109108675,46.36,46.38,46.26,46.32,32895.4511
2009-09-30 15:15:00,46.3,46.39,46.26,46.38,22147.43241776137,46.3,46.39,46.26,46.38,22147.4324
2009-09-30 15:20:00,46.38,46.39,46.31,46.32,24101.61763109326,46.38,46.39,46.31,46.32,24101.6176
2009-09-30 15:25:00,46.32,46.42,46.31,46.36,40929.3236347845,46.32,46.42,46.31,46.36,40929.3236
2009-09-30 15:30:00,46.36,46.48,46.35,46.46,59711.21485180762,46.36,46.48,46.35,46.46,59711.2149
2009-09-30 15:35:00,46.46,46.48,46.41,46.41,39952.23102811856,46.46,46.48,46.41,46.41,39952.231
2009-09-30 15:40:00,46.41,46.46,46.39,46.39,57539.89794810553,46.41,46.46,46.39,46.39,57539.8979
2009-09-30 15:45:00,46.4,46.48,46.38,46.47,68613.61415698621,46.4,46.48,46.38,46.47,68613.6142
2009-09-30 15:50:00,46.48,46.61,46.48,46.52,88155.46629030508,46.48,46.61,46.48,46.52,88155.4663
2009-09-30 15:55:00,46.52,46.59,46.46,46.52,177288.0251872761,46.52,46.59,46.46,46.52,177288.0252
2009-10-01 09:30:00,46.43,46.5,46.14,46.22,60254.044077733146,46.43,46.5,46.14,46.22,60254.0441
2009-10-01 09:35:00,46.21,46.22,46.04,46.06,51351.64477255456,46.21,46.22,46.04,46.06,51351.6448
2009-10-01 09:40:00,46.06,46.29,46.06,46.29,41689.28455108023,46.06,46.29,46.06,46.29,41689.2846
2009-10-01 09:45:00,46.26,46.32,46.25,46.31,38649.4408858973,46.26,46.32,46.25,46.31,38649.4409
2009-10-01 09:50:00,46.32,46.42,46.31,46.36,37672.34827923135,46.32,46.42,46.31,46.36,37672.3483
2009-10-01 09:55:00,46.38,46.38,46.31,46.33,22581.69579850179,46.38,46.38,46.31,46.33,22581.6958
2009-10-01 10:00:00,46.33,46.4,46.11,46.12,69590.70676365215,46.33,46.4,46.11,46.12,69590.7068
2009-10-01 10:05:00,46.13,46.15,46.02,46.06,118879.60047768972,46.13,46.15,46.02,46.06,118879.6005
2009-10-01 10:10:00,46.06,46.17,46.06,46.06,24753.012702203887,46.06,46.17,46.06,46.06,24753.0127
2009-10-01 10:15:00,46.06,46.14,46.06,46.08,24101.61763109326,46.06,46.14,46.06,46.08,24101.6176
2009-10-01 10:20:00,46.09,46.19,46.05,46.17,27467.158831831508,46.09,46.19,46.05,46.17,27467.1588
2009-10-01 10:25:00,46.18,46.19,46.08,46.08,12919.335577027468,46.18,46.19,46.08,46.08,12919.3356
2009-10-01 10:30:00,46.06,46.1,46.03,46.06,49071.76202366736,46.06,46.1,46.03,46.06,49071.762
2009-10-01 10:35:00,46.06,46.12,46.04,46.06,21713.169037020954,46.06,46.12,46.04,46.06,21713.169
2009-10-01 10:40:00,46.06,46.09,46.04,46.05,16610.57431332103,46.06,46.09,46.04,46.05,16610.5743
2009-10-01 10:45:00,46.05,46.1,46.05,46.09,30832.700032569755,46.05,46.1,46.05,46.09,30832.7
2009-10-01 10:50:00,46.11,46.14,46.09,46.13,6296.819020736077,46.11,46.14,46.09,46.13,6296.819
2009-10-01 10:55:00,46.12,46.17,46.04,46.07,20627.510585169905,46.12,46.17,46.04,46.07,20627.5106
2009-10-01 11:00:00,46.06,46.06,45.96,46.04,42774.94300293128,46.06,46.06,45.96,46.04,42774.943
2009-10-01 11:05:00,46.03,46.04,45.83,45.84,56128.54196069916,46.03,46.04,45.83,45.84,56128.542
2009-10-01 11:10:00,45.84,45.87,45.78,45.79,45054.82575181848,45.84,45.87,45.78,45.79,45054.8258
2009-10-01 11:15:00,45.79,45.81,45.77,45.79,34306.807078493104,45.79,45.81,45.77,45.79,34306.8071
2009-10-01 11:20:00,45.79,45.81,45.7,45.7,31158.39756812507,45.79,45.81,45.7,45.7,31158.3976
2009-10-01 11:25:00,45.71,45.74,45.67,45.69,29855.60742590381,45.71,45.74,45.67,45.69,29855.6074
2009-10-01 11:30:00,45.69,45.79,45.67,45.74,40495.06025404408,45.69,45.79,45.67,45.74,40495.0603
2009-10-01 11:35:00,45.74,45.76,45.69,45.71,22798.827488872,45.74,45.76,45.69,45.71,22798.8275
2009-10-01 11:40:00,45.71,45.72,45.68,45.69,12702.203886657258,45.71,45.72,45.68,45.69,12702.2039
2009-10-01 11:45:00,45.7,45.81,45.69,45.8,31484.09510368038,45.7,45.81,45.69,45.8,31484.0951
2009-10-01 11:50:00,45.81,45.81,45.78,45.79,14222.125719248725,45.81,45.81,45.78,45.79,14222.1257
2009-10-01 11:55:00,45.78,45.79,45.73,45.79,31158.39756812507,45.78,45.79,45.73,45.79,31158.3976
2009-10-01 12:00:00,45.79,45.85,45.78,45.78,29529.9098903485,45.79,45.85,45.78,45.78,29529.9099
2009-10-01 12:05:00,45.79,45.84,45.78,45.8,41689.28455108023,45.79,45.84,45.78,45.8,41689.2846
2009-10-01 12:10:00,45.79,45.82,45.77,45.78,24427.31516664857,45.79,45.82,45.77,45.78,24427.3152
2009-10-01 12:15:00,45.78,45.84,45.75,45.78,21496.037346650744,45.78,45.84,45.75,45.78,21496.0373
2009-10-01 12:20:00,45.79,45.81,45.74,45.75,18239.0619910976,45.79,45.81,45.74,45.75,18239.062
2009-10-01 12:25:00,45.76,45.78,45.7,45.7,19976.11551405928,45.76,45.78,45.7,45.7,19976.1155
2009-10-01 12:30:00,45.7,45.72,45.68,45.71,9445.228531104114,45.7,45.72,45.68,45.71,9445.2285
2009-10-01 12:35:00,45.71,45.73,45.65,45.65,13136.467267397677,45.71,45.73,45.65,45.65,13136.4673
2009-10-01 12:40:00,45.64,45.74,45.64,45.71,31266.96341331017,45.64,45.74,45.64,45.71,31266.9634
2009-10-01 12:45:00,45.7,45.7,45.62,45.63,17696.232765172077,45.7,45.7,45.62,45.63,17696.2328
2009-10-01 12:50:00,45.62,45.7,45.62,45.69,25621.539463684727,45.62,45.7,45.62,45.69,25621.5395
2009-10-01 12:55:00,45.7,45.71,45.69,45.69,16176.31093258061,45.7,45.71,45.69,45.69,16176.3109
2009-10-01 13:00:00,45.69,45.71,45.64,45.67,18890.45706220823,45.69,45.71,45.64,45.67,18890.4571
2009-10-01 13:05:00,45.68,45.71,45.63,45.64,14222.125719248725,45.68,45.71,45.63,45.64,14222.1257
2009-10-01 13:10:00,45.64,45.65,45.59,45.59,19107.58875257844,45.64,45.65,45.59,45.59,19107.5888
2009-10-01 13:15:00,45.6,45.61,45.59,45.59,8468.135924438173,45.6,45.61,45.59,45.59,8468.1359
2009-10-01 13:20:00,45.6,45.6,45.52,45.53,26272.93453479536,45.6,45.6,45.52,45.53,26272.9345
2009-10-01 13:25:00,45.51,45.51,45.44,45.47,18456.19368146781,45.51,45.51,45.44,45.47,18456.1937
2009-10-01 13:30:00,45.47,45.51,45.47,45.51,22690.261643686896,45.47,45.51,45.47,45.51,22690.2616
2009-10-01 13:35:00,45.5,45.59,45.5,45.54,32895.45109108675,45.5,45.59,45.5,45.54,32895.4511
2009-10-01 13:40:00,45.54,45.69,45.54,45.68,22581.69579850179,45.54,45.69,45.54,45.68,22581.6958
2009-10-01 13:45:00,45.69,45.69,45.55,45.55,19541.85213331886,45.69,45.69,45.55,45.55,19541.8521
2009-10-01 13:50:00,45.56,45.57,45.5,45.55,11507.979589621104,45.56,45.57,45.5,45.55,11507.9796
2009-10-01 13:55:00,45.55,45.61,45.54,45.6,16610.57431332103,45.55,45.61,45.54,45.6,16610.5743
2009-10-01 14:00:00,45.6,45.6,45.53,45.54,12485.072196287048,45.6,45.6,45.53,45.54,12485.0722
2009-10-01 14:05:00,45.54,45.62,45.5,45.62,35175.333839973944,45.54,45.62,45.5,45.62,35175.3338
2009-10-01 14:10:00,45.61,45.62,45.59,45.6,14113.55987406362,45.61,45.62,45.59,45.6,14113.5599
2009-10-01 14:15:00,45.6,45.67,45.59,45.63,22255.99826294648,45.6,45.67,45.59,45.63,22255.9983
2009-10-01 14:20:00,45.62,45.68,45.6,45.67,17153.403539246552,45.62,45.68,45.6,45.67,17153.4035
2009-10-01 14:25:00,45.67,45.8,45.63,45.73,62859.62436217566,45.67,45.8,45.63,45.73,62859.6244
2009-10-01 14:30:00,45.75,45.76,45.67,45.72,27358.592986646403,45.75,45.76,45.67,45.72,27358.593
2009-10-01 14:35:00,45.72,45.79,45.72,45.79,24861.578547388992,45.72,45.79,45.72,45.79,24861.5785
2009-10-01 14:40:00,45.79,45.79,45.71,45.71,21278.90565628053,45.79,45.79,45.71,45.71,21278.9057
2009-10-01 14:45:00,45.72,45.74,45.69,45.73,22364.564108131584,45.72,45.74,45.69,45.73,22364.5641
2009-10-01 14:50:00,45.72,45.76,45.68,45.69,30072.73911627402,45.72,45.76,45.68,45.69,30072.7391
2009-10-01 14:55:00,45.68,45.68,45.62,45.63,33981.1095429378,45.68,45.68,45.62,45.63,33981.1095
2009-10-01 15:00:00,45.63,45.63,45.56,45.57,52437.3032244056,45.63,45.63,45.56,45.57,52437.3032
2009-10-01 15:05:00,45.57,45.59,45.54,45.58,27792.85636738682,45.57,45.59,45.54,45.58,27792.8564
2009-10-01 15:10:00,45.57,45.61,45.57,45.59,33221.14862664206,45.57,45.61,45.57,45.59,33221.1486
2009-10-01 15:15:00,45.59,45.61,45.59,45.6,42340.67962219086,45.59,45.61,45.59,45.6,42340.6796
2009-10-01 15:20:00,45.6,45.62,45.54,45.59,67962.2190858756,45.6,45.62,45.54,45.59,67962.2191
2009-10-01 15:25:00,45.59,45.61,45.55,45.6,42014.98208663554,45.59,45.61,45.55,45.6,42014.9821
2009-10-01 15:30:00,45.59,45.74,45.59,45.7,64596.67788513734,45.59,45.74,45.59,45.7,64596.6779
2009-10-01 15:35:00,45.7,45.75,45.69,45.73,51351.64477255456,45.7,45.75,45.69,45.73,51351.6448
2009-10-01 15:40:00,45.72,45.82,45.68,45.69,81641.51557919879,45.72,45.82,45.68,45.69,81641.5156
2009-10-01 15:45:00,45.69,45.78,45.68,45.76,77516.0134621648,45.69,45.78,45.68,45.76,77516.0135
2009-10-01 15:50:00,45.76,45.76,45.57,45.57,123765.06351101944,45.76,45.76,45.57,45.57,123765.0635
2009-10-01 15:55:00,45.57,45.6,45.36,45.44,243513.19075019,45.57,45.6,45.36,45.44,243513.1908
2009-10-02 09:30:00,45.58,45.58,45.24,45.3,57865.59548366084,45.58,45.58,45.24,45.3,57865.5955
2009-10-02 09:35:00,45.3,45.34,44.99,45.14,56888.5028769949,45.3,45.34,44.99,45.14,56888.5029
2009-10-02 09:40:00,45.13,45.18,45.05,45.08,34632.50461404842,45.13,45.18,45.05,45.08,34632.5046
2009-10-02 09:45:00,45.06,45.13,45.04,45.04,33004.01693627185,45.06,45.13,45.04,45.04,33004.0169
2009-10-02 09:50:00,45.04,45.14,44.95,45.01,82944.30572142004,45.04,45.14,44.95,45.01,82944.3057
2009-10-02 09:55:00,45.01,45.16,45.01,45.12,30289.87080664423,45.01,45.16,45.01,45.12,30289.8708
2009-10-02 10:00:00,45.12,45.29,45.04,45.25,54500.0542829226,45.12,45.29,45.04,45.25,54500.0543
2009-10-02 10:05:00,45.24,45.32,45.18,45.19,55368.58104440344,45.24,45.32,45.18,45.19,55368.581
2009-10-02 10:10:00,45.19,45.28,45.05,45.09,48311.801107371626,45.19,45.28,45.05,45.09,48311.8011
2009-10-02 10:15:00,45.1,45.2,45.05,45.15,35066.76799478884,45.1,45.2,45.05,45.15,35066.768
2009-10-02 10:20:00,45.15,45.18,45.09,45.12,44511.99652589296,45.15,45.18,45.09,45.12,44511.9965
2009-10-02 10:25:00,45.12,45.13,45.07,45.12,28769.948974052764,45.12,45.13,45.07,45.12,28769.949
2009-10-02 10:30:00,45.12,45.12,45.04,45.06,27684.29052220172,45.12,45.12,45.04,45.06,27684.2905
2009-10-02 10:35:00,45.06,45.1,44.97,45.1,38758.0067310824,45.06,45.1,44.97,45.1,38758.0067
2009-10-02 10:40:00,45.1,45.16,45.09,45.12,31809.792639235697,45.1,45.16,45.09,45.12,31809.7926
2009-10-02 10:45:00,45.12,45.12,44.96,44.96,26815.76376072088,45.12,45.12,44.96,44.96,26815.7638
2009-10-02 10:50:00,44.97,45.05,44.97,45.04,22690.261643686896,44.97,45.05,44.97,45.04,22690.2616
2009-10-02 10:55:00,45.03,45.11,44.97,44.98,21496.037346650744,45.03,45.11,44.97,44.98,21496.0373
2009-10-02 11:00:00,44.98,44.99,44.91,44.91,27575.724677016613,44.98,44.99,44.91,44.91,27575.7247
2009-10-02 11:05:00,44.91,44.94,44.9,44.91,27901.422212571924,44.91,44.94,44.9,44.91,27901.4222
2009-10-02 11:10:00,44.93,44.95,44.88,44.93,56779.93703180979,44.93,44.95,44.88,44.93,56779.937
2009-10-02 11:15:00,44.95,45.0,44.94,45.0,48203.23526218652,44.95,45.0,44.94,45.0,48203.2353
2009-10-02 11:20:00,45.0,45.04,44.99,45.04,21278.90565628053,45.0,45.04,44.99,45.04,21278.9057
2009-10-02 11:25:00,45.04,45.05,44.98,45.0,37129.51905330584,45.04,45.05,44.98,45.0,37129.5191
2009-10-02 11:30:00,45.0,45.09,44.97,44.97,56237.10780588427,45.0,45.09,44.97,44.97,56237.1078
2009-10-02 11:35:00,44.97,45.0,44.94,44.96,22690.261643686896,44.97,45.0,44.94,44.96,22690.2616
2009-10-02 11:40:00,44.96,45.0,44.92,44.96,41906.41624145044,44.96,45.0,44.92,44.96,41906.4162
2009-10-02 11:45:00,44.97,44.97,44.85,44.89,23775.920095537946,44.97,44.97,44.85,44.89,23775.9201
2009-10-02 11:50:00,44.88,44.89,44.87,44.89,6405.384865921182,44.88,44.89,44.87,44.89,6405.3849
2009-10-02 11:55:00,44.89,44.9,44.86,44.9,10313.755292584952,44.89,44.9,44.86,44.9,10313.7553
2009-10-02 12:00:00,44.89,44.91,44.89,44.91,19650.417978503963,44.89,44.91,44.89,44.91,19650.418
2009-10-02 12:05:00,44.91,45.03,44.9,45.0,37563.782434046254,44.91,45.03,44.9,45.0,37563.7824
2009-10-02 12:10:00,44.99,45.06,44.99,45.06,23124.52502442732,44.99,45.06,44.99,45.06,23124.525
2009-10-02 12:15:00,45.05,45.13,45.05,45.13,18673.325371838026,45.05,45.13,45.05,45.13,18673.3254
2009-10-02 12:20:00,45.12,45.14,45.1,45.13,22473.12995331669,45.12,45.14,45.1,45.13,22473.13
2009-10-02 12:25:00,45.12,45.14,45.12,45.13,10856.584518510475,45.12,45.14,45.12,45.13,10856.5845
2009-10-02 12:30:00,45.13,45.15,45.11,45.12,28987.08066442297,45.13,45.15,45.11,45.12,28987.0807
2009-10-02 12:35:00,45.12,45.12,45.1,45.12,10856.584518510475,45.12,45.12,45.1,45.12,10856.5845
2009-10-02 12:40:00,45.12,45.14,45.11,45.12,25404.40777331452,45.12,45.14,45.11,45.12,25404.4078
2009-10-02 12:45:00,45.12,45.13,45.12,45.13,17044.837694061447,45.12,45.13,45.12,45.13,17044.8377
2009-10-02 12:50:00,45.12,45.14,45.11,45.13,21170.33981109543,45.12,45.14,45.11,45.13,21170.3398
2009-10-02 12:55:00,45.12,45.15,45.09,45.12,32461.187710346327,45.12,45.15,45.09,45.12,32461.1877
2009-10-02 13:00:00,45.12,45.15,45.12,45.12,23015.95917924221,45.12,45.15,45.12,45.12,23015.9592
2009-10-02 13:05:00,45.12,45.13,45.12,45.12,9445.228531104114,45.12,45.13,45.12,45.12,9445.2285
2009-10-02 13:10:00,45.12,45.18,45.12,45.18,30072.73911627402,45.12,45.18,45.12,45.18,30072.7391
2009-10-02 13:15:00,45.17,45.19,45.16,45.19,22147.43241776137,45.17,45.19,45.16,45.19,22147.4324
2009-10-02 13:20:00,45.19,45.19,45.16,45.19,13136.467267397677,45.19,45.19,45.16,45.19,13136.4673
2009-10-02 13:25:00,45.19,45.21,45.15,45.16,36043.860601454784,45.19,45.21,45.15,45.16,36043.8606
2009-10-02 13:30:00,45.15,45.21,45.12,45.13,35175.333839973944,45.15,45.21,45.12,45.13,35175.3338
2009-10-02 13:35:00,45.13,45.15,45.12,45.13,12593.638041472152,45.13,45.15,45.12,45.13,12593.638
2009-10-02 13:40:00,45.14,45.18,45.12,45.18,18347.627836282707,45.14,45.18,45.12,45.18,18347.6278
2009-10-02 13:45:00,45.17,45.2,45.15,45.18,17804.798610357182,45.17,45.2,45.15,45.18,17804.7986
2009-10-02 13:50:00,45.17,45.19,45.15,45.16,16502.008468135926,45.17,45.19,45.15,45.16,16502.0085
2009-10-02 13:55:00,45.16,45.24,45.16,45.24,15090.652480729565,45.16,45.24,45.16,45.24,15090.6525
2009-10-02 14:00:00,45.24,45.24,45.16,45.16,16719.140158506136,45.24,45.24,45.16,45.16,16719.1402
2009-10-02 14:05:00,45.17,45.19,45.11,45.11,19650.417978503963,45.17,45.19,45.11,45.11,19650.418
2009-10-02 14:10:00,45.12,45.14,45.08,45.1,13353.598957767888,45.12,45.14,45.08,45.1,13353.599
2009-10-02 14:15:00,45.1,45.16,45.08,45.16,30615.568342199545,45.1,45.16,45.08,45.16,30615.5683
2009-10-02 14:20:00,45.15,45.18,45.1,45.11,23558.788405167736,45.15,45.18,45.1,45.11,23558.7884
2009-10-02 14:25:00,45.11,45.12,45.08,45.09,15307.784171099773,45.11,45.12,45.08,45.09,15307.7842
2009-10-02 14:30:00,45.08,45.13,45.08,45.1,14330.69156443383,45.08,45.13,45.08,45.1,14330.6916
2009-10-02 14:35:00,45.09,45.12,45.08,45.11,9662.360221474324,45.09,45.12,45.08,45.11,9662.3602
2009-10-02 14:40:00,45.11,45.17,45.09,45.16,32678.319400716537,45.11,45.17,45.09,45.16,32678.3194
2009-10-02 14:45:00,45.16,45.19,45.15,45.16,13679.296493323202,45.16,45.19,45.15,45.16,13679.2965
2009-10-02 14:50:00,45.17,45.21,45.13,45.13,21387.47150146564,45.17,45.21,45.13,45.13,21387.4715
2009-10-02 14:55:00,45.14,45.18,45.12,45.13,41797.85039626533,45.14,45.18,45.12,45.13,41797.8504
2009-10-02 15:00:00,45.12,45.2,45.12,45.2,18673.325371838026,45.12,45.2,45.12,45.2,18673.3254
2009-10-02 15:05:00,45.2,45.26,45.18,45.24,27792.85636738682,45.2,45.26,45.18,45.24,27792.8564
2009-10-02 15:10:00,45.24,45.25,45.16,45.18,23015.95917924221,45.24,45.25,45.16,45.18,23015.9592
2009-10-02 15:15:00,45.17,45.18,45.15,45.17,14330.69156443383,45.17,45.18,45.15,45.17,14330.6916
2009-10-02 15:20:00,45.15,45.17,45.12,45.12,30615.568342199545,45.15,45.17,45.12,45.12,30615.5683
2009-10-02 15:25:00,45.12,45.16,45.11,45.14,21170.33981109543,45.12,45.16,45.11,45.14,21170.3398
2009-10-02 15:30:00,45.15,45.27,45.15,45.24,45923.35251329932,45.15,45.27,45.15,45.24,45923.3525
2009-10-02 15:35:00,45.25,45.25,45.18,45.23,42123.54793182065,45.25,45.25,45.18,45.23,42123.5479
2009-10-02 15:40:00,45.23,45.24,45.16,45.18,22798.827488872,45.23,45.24,45.16,45.18,22798.8275
2009-10-02 15:45:00,45.18,45.25,45.16,45.16,32244.05601997612,45.18,45.25,45.16,45.16,32244.056
2009-10-02 15:50:00,45.16,45.19,45.0,45.1,72956.24796439041,45.16,45.19,45.0,45.1,72956.248
2009-10-02 15:55:00,45.1,45.1,45.0,45.03,131473.23851916188,45.1,45.1,45.0,45.03,131473.2385
2009-10-05 09:30:00,45.04,45.23,44.79,44.79,66659.42894365433,45.04,45.23,44.79,44.79,66659.4289
2009-10-05 09:35:00,44.79,44.79,44.53,44.63,46357.615894039736,44.79,44.79,44.53,44.63,46357.6159
2009-10-05 09:40:00,44.62,44.9,44.54,44.9,57105.63456736511,44.62,44.9,44.54,44.9,57105.6346
2009-10-05 09:45:00,44.88,44.88,44.76,44.82,21496.037346650744,44.88,44.88,44.76,44.82,21496.0373
2009-10-05 09:50:00,44.84,44.91,44.84,44.9,11507.979589621104,44.84,44.91,44.84,44.9,11507.9796
2009-10-05 09:55:00,44.91,44.97,44.83,44.93,24861.578547388992,44.91,44.97,44.83,44.93,24861.5785
2009-10-05 10:00:00,44.95,45.05,44.89,44.89,39735.09933774835,44.95,45.05,44.89,44.89,39735.0993
2009-10-05 10:05:00,44.89,44.92,44.79,44.86,44403.430680707854,44.89,44.92,44.79,44.86,44403.4307
2009-10-05 10:10:00,44.88,44.9,44.86,44.89,93149.49516881988,44.88,44.9,44.86,44.89,93149.4952
2009-10-05 10:15:00,44.89,44.92,44.84,44.92,8576.701769623276,44.89,44.92,44.84,44.92,8576.7018
2009-10-05 10:20:00,44.89,44.9,44.8,44.84,13679.296493323202,44.89,44.9,44.8,44.84,13679.2965
2009-10-05 10:25:00,44.84,44.86,44.77,44.85,7708.175008142439,44.84,44.86,44.77,44.85,7708.175
2009-10-05 10:30:00,44.86,44.87,44.83,44.86,5862.555639995658,44.86,44.87,44.83,44.86,5862.5556
2009-10-05 10:35:00,44.86,44.89,44.85,44.89,16719.140158506136,44.86,44.89,44.85,44.89,16719.1402
2009-10-05 10:40:00,44.88,45.03,44.88,45.03,15307.784171099773,44.88,45.03,44.88,45.03,15307.7842
2009-10-05 10:45:00,45.01,45.07,45.0,45.06,16719.140158506136,45.01,45.07,45.0,45.06,16719.1402
2009-10-05 10:50:00,45.06,45.12,45.03,45.04,20301.8130496146,45.06,45.12,45.03,45.04,20301.813
2009-10-05 10:55:00,45.02,45.09,45.01,45.09,14982.086635544458,45.02,45.09,45.01,45.09,14982.0866
2009-10-05 11:00:00,45.09,45.1,44.98,45.0,32135.49017479101,45.09,45.1,44.98,45.0,32135.4902
2009-10-05 11:05:00,45.0,45.0,44.88,44.89,28335.685593312344,45.0,45.0,44.88,44.89,28335.6856
2009-10-05 11:10:00,44.88,44.88,44.8,44.85,12050.80881554663,44.88,44.88,44.8,44.85,12050.8088
2009-10-05 11:15:00,44.86,44.86,44.8,44.8,13353.598957767888,44.86,44.86,44.8,44.8,13353.599
2009-10-05 11:20:00,44.81,44.82,44.77,44.79,13027.901422212572,44.81,44.82,44.77,44.79,13027.9014
2009-10-05 11:25:00,44.79,44.79,44.71,44.75,48311.801107371626,44.79,44.79,44.71,44.75,48311.8011
2009-10-05 11:30:00,44.75,44.77,44.7,44.71,13136.467267397677,44.75,44.77,44.7,44.71,13136.4673
2009-10-05 11:35:00,44.71,44.71,44.63,44.63,24427.31516664857,44.71,44.71,44.63,44.63,24427.3152
2009-10-05 11:40:00,44.63,44.69,44.62,44.69,14439.257409618936,44.63,44.69,44.62,44.69,14439.2574
2009-10-05 11:45:00,44.69,44.78,44.69,44.78,23667.35425035284,44.69,44.78,44.69,44.78,23667.3543
2009-10-05 11:50:00,44.78,44.82,44.78,44.81,19867.549668874173,44.78,44.82,44.78,44.81,19867.5497
2009-10-05 11:55:00,44.81,44.81,44.8,44.81,4994.02887851482,44.81,44.81,44.8,44.81,4994.0289
2009-10-05 12:00:00,44.81,44.81,44.79,44.79,10748.018673325372,44.81,44.81,44.79,44.79,10748.0187
2009-10-05 12:05:00,44.79,44.8,44.76,44.8,9119.5309955488,44.79,44.8,44.76,44.8,9119.531
2009-10-05 12:10:00,44.79,44.81,44.76,44.77,16176.31093258061,44.79,44.81,44.76,44.77,16176.3109
2009-10-05 12:15:00,44.77,44.79,44.76,44.78,3365.541200738248,44.77,44.79,44.76,44.78,3365.5412
2009-10-05 12:20:00,44.79,44.81,44.78,44.81,4342.633807404191,44.79,44.81,44.78,44.81,4342.6338
2009-10-05 12:25:00,44.81,44.81,44.78,44.79,5971.121485180763,44.81,44.81,44.78,44.79,5971.1215
2009-10-05 12:30:00,44.79,44.8,44.77,44.79,9662.360221474324,44.79,44.8,44.77,44.79,9662.3602
2009-10-05 12:35:00,44.79,44.79,44.78,44.78,6839.648246661601,44.79,44.79,44.78,44.78,6839.6482
2009-10-05 12:40:00,44.79,44.81,44.78,44.79,7708.175008142439,44.79,44.81,44.78,44.79,7708.175
2009-10-05 12:45:00,44.8,44.83,44.79,44.79,22690.261643686896,44.8,44.83,44.79,44.79,22690.2616
2009-10-05 12:50:00,44.79,44.88,44.77,44.87,19650.417978503963,44.79,44.88,44.77,44.87,19650.418
2009-10-05 12:55:00,44.86,44.86,44.79,44.81,39409.40180219303,44.86,44.86,44.79,44.81,39409.4018
2009-10-05 13:00:00,44.83,44.87,44.81,44.84,5536.858104440344,44.83,44.87,44.81,44.84,5536.8581
2009-10-05 13:05:00,44.84,44.89,44.83,44.89,6188.253175550972,44.84,44.89,44.83,44.89,6188.2532
2009-10-05 13:10:00,44.89,44.89,44.78,44.81,14113.55987406362,44.89,44.89,44.78,44.81,14113.5599
2009-10-05 13:15:00,44.8,44.82,44.71,44.71,20518.944739984803,44.8,44.82,44.71,44.71,20518.9447
2009-10-05 13:20:00,44.71,44.74,44.69,44.7,10422.321137770055,44.71,44.74,44.69,44.7,10422.3211
2009-10-05 13:25:00,44.71,44.76,44.71,44.74,8033.872543697753,44.71,44.76,44.71,44.74,8033.8725
2009-10-05 13:30:00,44.73,44.75,44.71,44.73,13462.164802952992,44.73,44.75,44.71,44.73,13462.1648
2009-10-05 13:35:00,44.72,44.73,44.68,44.68,11507.979589621104,44.72,44.73,44.68,44.68,11507.9796
2009-10-05 13:40:00,44.69,44.72,44.68,44.69,20736.07643035501,44.69,44.72,44.68,44.69,20736.0764
2009-10-05 13:45:00,44.7,44.78,44.69,44.77,18021.930300727392,44.7,44.78,44.69,44.77,18021.9303
2009-10-05 13:50:00,44.77,44.87,44.76,44.87,13027.901422212572,44.77,44.87,44.76,44.87,13027.9014
2009-10-05 13:55:00,44.87,44.89,44.86,44.89,22038.86657257627,44.87,44.89,44.86,44.89,22038.8666
2009-10-05 14:00:00,44.89,44.92,44.79,44.8,38975.13842145261,44.89,44.92,44.79,44.8,38975.1384
2009-10-05 14:05:00,44.81,44.85,44.76,44.77,14222.125719248725,44.81,44.85,44.76,44.77,14222.1257
2009-10-05 14:10:00,44.76,44.76,44.72,44.73,12376.506351101943,44.76,44.76,44.72,44.73,12376.5064
2009-10-05 14:15:00,44.72,44.78,44.71,44.72,13136.467267397677,44.72,44.78,44.71,44.72,13136.4673
2009-10-05 14:20:00,44.72,44.75,44.7,44.73,7816.740853327544,44.72,44.75,44.7,44.73,7816.7409
2009-10-05 14:25:00,44.74,44.8,44.74,44.77,13245.033112582782,44.74,44.8,44.74,44.77,13245.0331
2009-10-05 14:30:00,44.78,44.86,44.78,44.79,13787.862338508306,44.78,44.86,44.78,44.79,13787.8623
2009-10-05 14:35:00,44.79,44.82,44.77,44.8,10422.321137770055,44.79,44.82,44.77,44.8,10422.3211
2009-10-05 14:40:00,44.79,44.79,44.74,44.77,21170.33981109543,44.79,44.79,44.74,44.77,21170.3398
2009-10-05 14:45:00,44.77,44.86,44.77,44.85,17696.232765172077,44.77,44.86,44.77,44.85,17696.2328
2009-10-05 14:50:00,44.85,44.9,44.82,44.9,13679.296493323202,44.85,44.9,44.82,44.9,13679.2965
2009-10-05 14:55:00,44.9,44.97,44.89,44.89,22147.43241776137,44.9,44.97,44.89,44.89,22147.4324
2009-10-05 15:00:00,44.88,44.91,44.83,44.85,21713.169037020954,44.88,44.91,44.83,44.85,21713.169
2009-10-05 15:05:00,44.85,44.89,44.82,44.89,21821.73488220606,44.85,44.89,44.82,44.89,21821.7349
2009-10-05 15:10:00,44.9,44.9,44.88,44.89,20518.944739984803,44.9,44.9,44.88,44.89,20518.9447
2009-10-05 15:15:00,44.88,44.89,44.84,44.87,16176.31093258061,44.88,44.89,44.84,44.87,16176.3109
2009-10-05 15:20:00,44.86,44.87,44.81,44.81,21713.169037020954,44.86,44.87,44.81,44.81,21713.169
2009-10-05 15:25:00,44.81,44.83,44.78,44.79,18890.45706220823,44.81,44.83,44.78,44.79,18890.4571
2009-10-05 15:30:00,44.8,44.8,44.76,44.77,28009.98805775703,44.8,44.8,44.76,44.77,28009.9881
2009-10-05 15:35:00,44.77,44.82,44.76,44.82,30724.13418738465,44.77,44.82,44.76,44.82,30724.1342
2009-10-05 15:40:00,44.81,44.83,44.79,44.83,40169.36271848877,44.81,44.83,44.79,44.83,40169.3627
2009-10-05 15:45:00,44.82,44.84,44.73,44.82,55694.27857995874,44.82,44.84,44.73,44.82,55694.2786
2009-10-05 15:50:00,44.82,44.82,44.73,44.76,82727.17403104983,44.82,44.82,44.73,44.76,82727.174
2009-10-05 15:55:00,44.76,44.76,44.62,44.71,241341.8738464879,44.76,44.76,44.62,44.71,241341.8738
2009-10-06 09:30:00,45.0,45.01,44.55,44.58,44620.562371078064,45.0,45.01,44.55,44.58,44620.5624
2009-10-06 09:35:00,44.59,44.66,44.54,44.54,26164.368689610248,44.59,44.66,44.54,44.54,26164.3687
2009-10-06 09:40:00,44.57,44.82,44.54,44.82,24644.446857018786,44.57,44.82,44.54,44.82,24644.4469
2009-10-06 09:45:00,44.82,44.91,44.82,44.86,28987.08066442297,44.82,44.91,44.82,44.86,28987.0807
2009-10-06 09:50:00,44.87,45.1,44.87,45.1,25838.671154054937,44.87,45.1,44.87,45.1,25838.6712
2009-10-06 09:55:00,45.1,45.11,45.05,45.07,33655.41200738248,45.1,45.11,45.05,45.07,33655.412
2009-10-06 10:00:00,45.08,45.2,45.01,45.2,33221.14862664206,45.08,45.2,45.01,45.2,33221.1486
2009-10-06 10:05:00,45.2,45.42,45.2,45.36,24753.012702203887,45.2,45.42,45.2,45.36,24753.0127
2009-10-06 10:10:00,45.38,45.47,45.35,45.4,35283.89968515905,45.38,45.47,45.35,45.4,35283.8997
2009-10-06 10:15:00,45.4,45.4,45.36,45.38,9662.360221474324,45.4,45.4,45.36,45.38,9662.3602
2009-10-06 10:20:00,45.38,45.54,45.38,45.54,21387.47150146564,45.38,45.54,45.38,45.54,21387.4715
2009-10-06 10:25:00,45.55,45.56,45.45,45.47,25512.97361849962,45.55,45.56,45.45,45.47,25512.9736
2009-10-06 10:30:00,45.47,45.47,45.41,45.43,24210.18347627836,45.47,45.47,45.41,45.43,24210.1835
2009-10-06 10:35:00,45.41,45.47,45.36,45.47,19758.98382368907,45.41,45.47,45.36,45.47,19758.9838
2009-10-06 10:40:00,45.46,45.5,45.41,45.48,13136.467267397677,45.46,45.5,45.41,45.48,13136.4673
2009-10-06 10:45:00,45.48,45.54,45.47,45.48,17913.364455542287,45.48,45.54,45.47,45.48,17913.3645
2009-10-06 10:50:00,45.49,45.51,45.35,45.35,21061.773965910324,45.49,45.51,45.35,45.35,21061.774
2009-10-06 10:55:00,45.35,45.35,45.28,45.28,13027.901422212572,45.35,45.35,45.28,45.28,13027.9014
2009-10-06 11:00:00,45.28,45.3,45.23,45.26,15742.04755184019,45.28,45.3,45.23,45.26,15742.0476
2009-10-06 11:05:00,45.26,45.43,45.26,45.35,43752.03560959722,45.26,45.43,45.26,45.35,43752.0356
2009-10-06 11:10:00,45.37,45.45,45.36,45.44,29855.60742590381,45.37,45.45,45.36,45.44,29855.6074
2009-10-06 11:15:00,45.44,45.46,45.42,45.44,33112.58278145696,45.44,45.46,45.42,45.44,33112.5828
2009-10-06 11:20:00,45.42,45.47,45.32,45.33,49723.157094777984,45.42,45.47,45.32,45.33,49723.1571
2009-10-06 11:25:00,45.33,45.35,45.33,45.33,11507.979589621104,45.33,45.35,45.33,45.33,11507.9796
2009-10-06 11:30:00,45.34,45.35,45.25,45.25,37889.47996960156,45.34,45.35,45.25,45.25,37889.48
2009-10-06 11:35:00,45.26,45.31,45.24,45.29,12159.374660731732,45.26,45.31,45.24,45.29,12159.3747
2009-10-06 11:40:00,45.27,45.27,45.2,45.2,11725.111279991315,45.27,45.27,45.2,45.2,11725.1113
2009-10-06 11:45:00,45.19,45.19,45.12,45.12,30072.73911627402,45.19,45.19,45.12,45.12,30072.7391
2009-10-06 11:50:00,45.12,45.19,45.12,45.15,28878.51481923787,45.12,45.19,45.12,45.15,28878.5148
2009-10-06 11:55:00,45.15,45.17,45.14,45.15,7816.740853327544,45.15,45.17,45.14,45.15,7816.7409
2009-10-06 12:00:00,45.15,45.15,45.09,45.09,9119.5309955488,45.15,45.15,45.09,45.09,9119.531
2009-10-06 12:05:00,45.09,45.12,45.09,45.11,16936.271848876346,45.09,45.12,45.09,45.11,16936.2718
2009-10-06 12:10:00,45.12,45.14,45.11,45.11,9010.965150363696,45.12,45.14,45.11,45.11,9010.9652
2009-10-06 12:15:00,45.12,45.12,45.09,45.09,16610.57431332103,45.12,45.12,45.09,45.09,16610.5743
2009-10-06 12:20:00,45.1,45.14,45.09,45.13,11399.413744436,45.1,45.14,45.09,45.13,11399.4137
2009-10-06 12:25:00,45.14,45.16,45.12,45.15,8902.399305178591,45.14,45.16,45.12,45.15,8902.3993
2009-10-06 12:30:00,45.14,45.17,45.14,45.16,4559.7654977744005,45.14,45.17,45.14,45.16,4559.7655
2009-10-06 12:35:00,45.17,45.17,45.16,45.16,7925.306698512648,45.17,45.17,45.16,45.16,7925.3067
2009-10-06 12:40:00,45.16,45.19,45.16,45.18,6839.648246661601,45.16,45.19,45.16,45.18,6839.6482
2009-10-06 12:45:00,45.18,45.18,45.09,45.1,18021.930300727392,45.18,45.18,45.09,45.1,18021.9303
2009-10-06 12:50:00,45.09,45.18,45.08,45.15,47986.10357181631,45.09,45.18,45.08,45.15,47986.1036
2009-10-06 12:55:00,45.15,45.17,45.14,45.15,6731.082401476496,45.15,45.17,45.14,45.15,6731.0824
2009-10-06 13:00:00,45.14,45.19,45.13,45.19,7816.740853327544,45.14,45.19,45.13,45.19,7816.7409
2009-10-06 13:05:00,45.19,45.22,45.12,45.22,14330.69156443383,45.19,45.22,45.12,45.22,14330.6916
2009-10-06 13:10:00,45.22,45.27,45.22,45.27,4016.936271848877,45.22,45.27,45.22,45.27,4016.9363
2009-10-06 13:15:00,45.26,45.26,45.21,45.21,12919.335577027468,45.26,45.26,45.21,45.21,12919.3356
2009-10-06 13:20:00,45.2,45.22,45.14,45.14,7273.91162740202,45.2,45.22,45.14,45.14,7273.9116
2009-10-06 13:25:00,45.15,45.15,45.13,45.14,4234.067962219086,45.15,45.15,45.13,45.14,4234.068
2009-10-06 13:30:00,45.13,45.16,45.1,45.16,20518.944739984803,45.13,45.16,45.1,45.16,20518.9447
2009-10-06 13:35:00,45.16,45.23,45.16,45.2,13679.296493323202,45.16,45.23,45.16,45.2,13679.2965
2009-10-06 13:40:00,45.2,45.2,45.11,45.13,13570.730648138097,45.2,45.2,45.11,45.13,13570.7306
2009-10-06 13:45:00,45.13,45.18,45.12,45.17,6513.950711106286,45.13,45.18,45.12,45.17,6513.9507
2009-10-06 13:50:00,45.17,45.17,45.02,45.07,25621.539463684727,45.17,45.17,45.02,45.07,25621.5395
2009-10-06 13:55:00,45.08,45.12,45.07,45.12,6513.950711106286,45.08,45.12,45.07,45.12,6513.9507
2009-10-06 14:00:00,45.12,45.12,45.06,45.06,11290.847899250895,45.12,45.12,45.06,45.06,11290.8479
2009-10-06 14:05:00,45.06,45.07,45.0,45.0,26490.066225165563,45.06,45.07,45.0,45.0,26490.0662
2009-10-06 14:10:00,45.0,45.0,44.99,45.0,13027.901422212572,45.0,45.0,44.99,45.0,13027.9014
2009-10-06 14:15:00,44.99,44.99,44.89,44.92,15090.652480729565,44.99,44.99,44.89,44.92,15090.6525
2009-10-06 14:20:00,44.92,44.95,44.8,44.81,22907.393334057106,44.92,44.95,44.8,44.81,22907.3933
2009-10-06 14:25:00,44.79,44.85,44.75,44.75,22364.564108131584,44.79,44.85,44.75,44.75,22364.5641
2009-10-06 14:30:00,44.75,44.89,44.73,44.89,10965.150363695582,44.75,44.89,44.73,44.89,10965.1504
2009-10-06 14:35:00,44.89,44.95,44.84,44.95,15959.1792422104,44.89,44.95,44.84,44.95,15959.1792
2009-10-06 14:40:00,44.96,44.96,44.93,44.96,8685.267614808381,44.96,44.96,44.93,44.96,8685.2676
2009-10-06 14:45:00,44.96,45.03,44.95,44.98,22473.12995331669,44.96,45.03,44.95,44.98,22473.13
2009-10-06 14:50:00,44.98,45.07,44.98,45.07,25187.276082944307,44.98,45.07,44.98,45.07,25187.2761
2009-10-06 14:55:00,45.06,45.07,44.99,45.0,14656.389099989145,45.06,45.07,44.99,45.0,14656.3891
2009-10-06 15:00:00,44.99,45.0,44.98,45.0,20193.24720442949,44.99,45.0,44.98,45.0,20193.2472
2009-10-06 15:05:00,45.01,45.08,45.0,45.06,19216.154597763543,45.01,45.08,45.0,45.06,19216.1546
2009-10-06 15:10:00,45.07,45.17,45.07,45.16,33112.58278145696,45.07,45.17,45.07,45.16,33112.5828
2009-10-06 15:15:00,45.15,45.24,45.14,45.2,50048.8546303333,45.15,45.24,45.14,45.2,50048.8546
2009-10-06 15:20:00,45.21,45.23,45.12,45.13,35609.597220714364,45.21,45.23,45.12,45.13,35609.5972
2009-10-06 15:25:00,45.13,45.2,45.12,45.16,33763.97785256759,45.13,45.2,45.12,45.16,33763.9779
2009-10-06 15:30:00,45.16,45.19,45.13,45.17,44511.99652589296,45.16,45.19,45.13,45.17,44511.9965
2009-10-06 15:35:00,45.17,45.18,45.11,45.11,22364.564108131584,45.17,45.18,45.11,45.11,22364.5641
2009-10-06 15:40:00,45.11,45.11,45.01,45.04,35066.76799478884,45.11,45.11,45.01,45.04,35066.768
2009-10-06 15:45:00,45.05,45.05,44.99,45.0,42992.07469330149,45.05,45.05,44.99,45.0,42992.0747
2009-10-06 15:50:00,45.0,45.07,44.98,45.02,67202.25816957986,45.0,45.07,44.98,45.02,67202.2582
2009-10-06 15:55:00,45.03,45.32,45.01,45.15,161437.4117902508,45.03,45.32,45.01,45.15,161437.4118
2009-10-07 09:30:00,45.1,45.52,45.0,45.07,32135.49017479101,45.1,45.52,45.0,45.07,32135.4902
2009-10-07 09:35:00,45.06,45.14,45.04,45.04,33221.14862664206,45.06,45.14,45.04,45.04,33221.1486
2009-10-07 09:40:00,45.03,45.11,45.03,45.04,10530.886982955162,45.03,45.11,45.03,45.04,10530.887
2009-10-07 09:45:00,45.05,45.13,45.02,45.03,22907.393334057106,45.05,45.13,45.02,45.03,22907.3933
2009-10-07 09:50:00,45.03,45.13,45.02,45.03,26164.368689610248,45.03,45.13,45.02,45.03,26164.3687
2009-10-07 09:55:00,45.04,45.13,45.04,45.09,18890.45706220823,45.04,45.13,45.04,45.09,18890.4571
2009-10-07 10:00:00,45.08,45.13,45.05,45.13,23775.920095537946,45.08,45.13,45.05,45.13,23775.9201
2009-10-07 10:05:00,45.13,45.19,45.13,45.15,20953.20812072522,45.13,45.19,45.13,45.15,20953.2081
2009-10-07 10:10:00,45.15,45.17,45.09,45.13,14982.086635544458,45.15,45.17,45.09,45.13,14982.0866
2009-10-07 10:15:00,45.14,45.15,45.05,45.06,11182.282054065792,45.14,45.15,45.05,45.06,11182.2821
2009-10-07 10:20:00,45.07,45.07,45.02,45.05,10530.886982955162,45.07,45.07,45.02,45.05,10530.887
2009-10-07 10:25:00,45.06,45.11,45.05,45.1,8793.833459993486,45.06,45.11,45.05,45.1,8793.8335
2009-10-07 10:30:00,45.09,45.16,45.01,45.01,19433.28628813376,45.09,45.16,45.01,45.01,19433.2863
2009-10-07 10:35:00,45.03,45.08,44.93,44.95,14004.994028878516,45.03,45.08,44.93,44.95,14004.994
2009-10-07 10:40:00,44.95,45.01,44.93,44.95,12702.203886657258,44.95,45.01,44.93,44.95,12702.2039
2009-10-07 10:45:00,44.95,44.99,44.94,44.95,13245.033112582782,44.95,44.99,44.94,44.95,13245.0331
2009-10-07 10:50:00,44.96,45.0,44.93,45.0,17044.837694061447,44.96,45.0,44.93,45.0,17044.8377
2009-10-07 10:55:00,45.0,45.09,44.99,45.09,11182.282054065792,45.0,45.09,44.99,45.09,11182.2821
2009-10-07 11:00:00,45.09,45.13,45.09,45.09,13787.862338508306,45.09,45.13,45.09,45.09,13787.8623
2009-10-07 11:05:00,45.09,45.1,45.05,45.07,8468.135924438173,45.09,45.1,45.05,45.07,8468.1359
2009-10-07 11:10:00,45.06,45.11,45.05,45.07,7056.77993703181,45.06,45.11,45.05,45.07,7056.7799
2009-10-07 11:15:00,45.07,45.1,45.06,45.08,6079.687330365867,45.07,45.1,45.06,45.08,6079.6873
2009-10-07 11:20:00,45.09,45.14,45.08,45.12,10096.623602214744,45.09,45.14,45.08,45.12,10096.6236
2009-10-07 11:25:00,45.12,45.16,45.04,45.08,9988.05775702964,45.12,45.16,45.04,45.08,9988.0578
2009-10-07 11:30:00,45.07,45.1,45.04,45.05,9879.491911844534,45.07,45.1,45.04,45.05,9879.4919
2009-10-07 11:35:00,45.05,45.06,45.01,45.02,9010.965150363696,45.05,45.06,45.01,45.02,9010.9652
2009-10-07 11:40:00,45.01,45.07,45.0,45.02,11399.413744436,45.01,45.07,45.0,45.02,11399.4137
2009-10-07 11:45:00,45.03,45.12,45.01,45.1,16176.31093258061,45.03,45.12,45.01,45.1,16176.3109
2009-10-07 11:50:00,45.11,45.15,45.09,45.12,9445.228531104114,45.11,45.15,45.09,45.12,9445.2285
2009-10-07 11:55:00,45.12,45.12,45.0,45.0,11073.716208880687,45.12,45.12,45.0,45.0,11073.7162
2009-10-07 12:00:00,45.0,45.07,45.0,45.01,10965.150363695582,45.0,45.07,45.0,45.01,10965.1504
2009-10-07 12:05:00,45.01,45.06,45.0,45.06,6513.950711106286,45.01,45.06,45.0,45.06,6513.9507
2009-10-07 12:10:00,45.05,45.07,45.03,45.06,8251.004234067963,45.05,45.07,45.03,45.06,8251.0042
2009-10-07 12:15:00,45.04,45.08,45.04,45.06,6622.516556291391,45.04,45.08,45.04,45.06,6622.5166
2009-10-07 12:20:00,45.06,45.09,45.02,45.05,9879.491911844534,45.06,45.09,45.02,45.05,9879.4919
2009-10-07 12:25:00,45.05,45.06,45.0,45.0,9770.92606665943,45.05,45.06,45.0,45.0,9770.9261
2009-10-07 12:30:00,45.0,45.01,44.96,44.96,13570.730648138097,45.0,45.01,44.96,44.96,13570.7306
2009-10-07 12:35:00,44.95,44.96,44.88,44.9,15742.04755184019,44.95,44.96,44.88,44.9,15742.0476
2009-10-07 12:40:00,44.9,44.96,44.9,44.96,8359.570079253068,44.9,44.96,44.9,44.96,8359.5701
2009-10-07 12:45:00,44.95,45.01,44.95,45.0,4016.936271848877,44.95,45.01,44.95,45.0,4016.9363
2009-10-07 12:50:00,45.01,45.07,45.01,45.07,4776.89718814461,45.01,45.07,45.01,45.07,4776.8972
2009-10-07 12:55:00,45.05,45.06,45.01,45.04,4885.463033329715,45.05,45.06,45.01,45.04,4885.463
2009-10-07 13:00:00,45.04,45.07,45.04,45.07,4234.067962219086,45.04,45.07,45.04,45.07,4234.068
2009-10-07 13:05:00,45.08,45.08,45.02,45.04,5536.858104440344,45.08,45.08,45.02,45.04,5536.8581
2009-10-07 13:10:00,45.04,45.06,45.04,45.06,3582.6728911084574,45.04,45.06,45.04,45.06,3582.6729
2009-10-07 13:15:00,45.06,45.11,45.06,45.1,5211.160568885029,45.06,45.11,45.06,45.1,5211.1606
2009-10-07 13:20:00,45.09,45.09,45.02,45.02,5536.858104440344,45.09,45.09,45.02,45.02,5536.8581
2009-10-07 13:25:00,45.02,45.06,45.02,45.06,5753.989794810553,45.02,45.06,45.02,45.06,5753.9898
2009-10-07 13:30:00,45.07,45.07,45.05,45.06,3148.4095103680384,45.07,45.07,45.05,45.06,3148.4095
2009-10-07 13:35:00,45.06,45.06,45.0,45.0,9770.92606665943,45.06,45.06,45.0,45.0,9770.9261
2009-10-07 13:40:00,45.0,45.01,44.96,44.96,6622.516556291391,45.0,45.01,44.96,44.96,6622.5166
2009-10-07 13:45:00,44.96,44.97,44.9,44.92,10639.452828140267,44.96,44.97,44.9,44.92,10639.4528
2009-10-07 13:50:00,44.9,44.97,44.9,44.91,9445.228531104114,44.9,44.97,44.9,44.91,9445.2285
2009-10-07 13:55:00,44.92,44.94,44.89,44.94,7708.175008142439,44.92,44.94,44.89,44.94,7708.175
2009-10-07 14:00:00,44.94,44.95,44.91,44.93,8793.833459993486,44.94,44.95,44.91,44.93,8793.8335
2009-10-07 14:05:00,44.93,44.98,44.91,44.94,10748.018673325372,44.93,44.98,44.91,44.94,10748.0187
2009-10-07 14:10:00,44.94,44.96,44.91,44.95,9336.662685919013,44.94,44.96,44.91,44.95,9336.6627
2009-10-07 14:15:00,44.96,44.99,44.94,44.98,6079.687330365867,44.96,44.99,44.94,44.98,6079.6873
2009-10-07 14:20:00,44.99,45.0,44.95,44.99,11833.67712517642,44.99,45.0,44.95,44.99,11833.6771
2009-10-07 14:25:00,44.99,45.01,44.99,44.99,4994.02887851482,44.99,45.01,44.99,44.99,4994.0289
2009-10-07 14:30:00,45.0,45.03,44.99,45.03,9770.92606665943,45.0,45.03,44.99,45.03,9770.9261
2009-10-07 14:35:00,45.02,45.02,44.99,45.0,7056.77993703181,45.02,45.02,44.99,45.0,7056.7799
2009-10-07 14:40:00,45.0,45.05,44.99,45.04,13896.42818369341,45.0,45.05,44.99,45.04,13896.4282
2009-10-07 14:45:00,45.05,45.12,45.05,45.12,8793.833459993486,45.05,45.12,45.05,45.12,8793.8335
2009-10-07 14:50:00,45.12,45.14,45.11,45.12,19324.72044294865,45.12,45.14,45.11,45.12,19324.7204
2009-10-07 14:55:00,45.12,45.13,45.12,45.12,11182.282054065792,45.12,45.13,45.12,45.12,11182.2821
2009-10-07 15:00:00,45.12,45.12,45.09,45.1,14222.125719248725,45.12,45.12,45.09,45.1,14222.1257
2009-10-07 15:05:00,45.1,45.1,45.07,45.08,9445.228531104114,45.1,45.1,45.07,45.08,9445.2285
2009-10-07 15:10:00,45.08,45.14,45.08,45.13,25078.7102377592,45.08,45.14,45.08,45.13,25078.7102
2009-10-07 15:15:00,45.14,45.16,45.12,45.14,32461.187710346327,45.14,45.16,45.12,45.14,32461.1877
2009-10-07 15:20:00,45.14,45.15,45.12,45.14,67636.52155032028,45.14,45.15,45.12,45.14,67636.5216
2009-10-07 15:25:00,45.14,45.18,45.13,45.17,23124.52502442732,45.14,45.18,45.13,45.17,23124.525
2009-10-07 15:30:00,45.17,45.19,45.16,45.18,31049.831722939965,45.17,45.19,45.16,45.18,31049.8317
2009-10-07 15:35:00,45.18,45.24,45.18,45.24,38758.0067310824,45.18,45.24,45.18,45.24,38758.0067
2009-10-07 15:40:00,45.23,45.26,45.18,45.2,37129.51905330584,45.23,45.26,45.18,45.2,37129.5191
2009-10-07 15:45:00,45.2,45.21,45.17,45.19,158071.87058951255,45.2,45.21,45.17,45.19,158071.8706
2009-10-07 15:50:00,45.18,45.25,45.18,45.24,74150.47226142656,45.18,45.25,45.18,45.24,74150.4723
2009-10-07 15:55:00,45.24,45.32,45.23,45.3,134404.51633915972,45.24,45.32,45.23,45.3,134404.5163
2009-10-08 09:30:00,45.66,45.68,45.45,45.47,43534.90391922701,45.66,45.68,45.45,45.47,43534.9039
2009-10-08 09:35:00,45.48,45.65,45.46,45.59,18021.930300727392,45.48,45.65,45.46,45.59,18021.9303
2009-10-08 09:40:00,45.58,45.58,45.48,45.56,9228.096840733906,45.58,45.58,45.48,45.56,9228.0968
2009-10-08 09:45:00,45.59,45.6,45.45,45.59,14439.257409618936,45.59,45.6,45.45,45.59,14439.2574
2009-10-08 09:50:00,45.58,45.58,45.35,45.37,81207.25219845837,45.58,45.58,45.35,45.37,81207.2522
2009-10-08 09:55:00,45.36,45.43,45.33,45.35,21170.33981109543,45.36,45.43,45.33,45.35,21170.3398
2009-10-08 10:00:00,45.35,45.37,45.3,45.33,31158.39756812507,45.35,45.37,45.3,45.33,31158.3976
2009-10-08 10:05:00,45.33,45.33,45.24,45.32,14764.95494517425,45.33,45.33,45.24,45.32,14764.9549
2009-10-08 10:10:00,45.34,45.38,45.34,45.36,7925.306698512648,45.34,45.38,45.34,45.36,7925.3067
2009-10-08 10:15:00,45.36,45.37,45.31,45.34,15416.350016284878,45.36,45.37,45.31,45.34,15416.35
2009-10-08 10:20:00,45.34,45.34,45.26,45.32,12376.506351101943,45.34,45.34,45.26,45.32,12376.5064
2009-10-08 10:25:00,45.33,45.34,45.29,45.32,7382.477472587125,45.33,45.34,45.29,45.32,7382.4775
2009-10-08 10:30:00,45.31,45.34,45.3,45.3,8142.438388882858,45.31,45.34,45.3,45.3,8142.4384
2009-10-08 10:35:00,45.29,45.3,45.26,45.3,7382.477472587125,45.29,45.3,45.26,45.3,7382.4775
2009-10-08 10:40:00,45.28,45.32,45.27,45.3,9988.05775702964,45.28,45.32,45.27,45.3,9988.0578
2009-10-08 10:45:00,45.3,45.32,45.28,45.28,26707.197915535773,45.3,45.32,45.28,45.28,26707.1979
2009-10-08 10:50:00,45.27,45.3,45.27,45.28,10748.018673325372,45.27,45.3,45.27,45.28,10748.0187
2009-10-08 10:55:00,45.28,45.31,45.28,45.29,9988.05775702964,45.28,45.31,45.28,45.29,9988.0578
2009-10-08 11:00:00,45.28,45.29,45.25,45.28,20301.8130496146,45.28,45.29,45.25,45.28,20301.813
2009-10-08 11:05:00,45.29,45.3,45.26,45.3,8468.135924438173,45.29,45.3,45.26,45.3,8468.1359
2009-10-08 11:10:00,45.3,45.32,45.28,45.3,30507.00249701444,45.3,45.32,45.28,45.3,30507.0025
2009-10-08 11:15:00,45.28,45.29,45.24,45.26,15959.1792422104,45.28,45.29,45.24,45.26,15959.1792
2009-10-08 11:20:00,45.25,45.35,45.25,45.35,17913.364455542287,45.25,45.35,45.25,45.35,17913.3645
2009-10-08 11:25:00,45.36,45.38,45.31,45.31,20627.510585169905,45.36,45.38,45.31,45.31,20627.5106
2009-10-08 11:30:00,45.32,45.4,45.31,45.31,13896.42818369341,45.32,45.4,45.31,45.31,13896.4282
2009-10-08 11:35:00,45.31,45.34,45.3,45.33,18673.325371838026,45.31,45.34,45.3,45.33,18673.3254
2009-10-08 11:40:00,45.34,45.38,45.31,45.32,6948.214091846705,45.34,45.38,45.31,45.32,6948.2141
2009-10-08 11:45:00,45.34,45.35,45.32,45.33,18890.45706220823,45.34,45.35,45.32,45.33,18890.4571
2009-10-08 11:50:00,45.33,45.36,45.33,45.35,8685.267614808381,45.33,45.36,45.33,45.35,8685.2676
2009-10-08 11:55:00,45.34,45.35,45.25,45.25,17587.666919986972,45.34,45.35,45.25,45.25,17587.6669
2009-10-08 12:00:00,45.25,45.26,45.21,45.21,9553.79437628922,45.25,45.26,45.21,45.21,9553.7944
2009-10-08 12:05:00,45.21,45.22,45.2,45.2,4559.7654977744005,45.21,45.22,45.2,45.2,4559.7655
2009-10-08 12:10:00,45.21,45.22,45.19,45.21,5319.726414070134,45.21,45.22,45.19,45.21,5319.7264
2009-10-08 12:15:00,45.21,45.22,45.18,45.19,9336.662685919013,45.21,45.22,45.18,45.19,9336.6627
2009-10-08 12:20:00,45.2,45.23,45.18,45.23,14764.95494517425,45.2,45.23,45.18,45.23,14764.9549
2009-10-08 12:25:00,45.23,45.23,45.21,45.21,7708.175008142439,45.23,45.23,45.21,45.21,7708.175
2009-10-08 12:30:00,45.2,45.22,45.18,45.18,8251.004234067963,45.2,45.22,45.18,45.18,8251.0042
2009-10-08 12:35:00,45.18,45.18,45.13,45.13,12810.769731842363,45.18,45.18,45.13,45.13,12810.7697
2009-10-08 12:40:00,45.13,45.17,45.13,45.17,15090.652480729565,45.13,45.17,45.13,45.17,15090.6525
2009-10-08 12:45:00,45.17,45.17,45.13,45.13,7491.043317772229,45.17,45.17,45.13,45.13,7491.0433
2009-10-08 12:50:00,45.12,45.13,45.12,45.13,7056.77993703181,45.12,45.13,45.12,45.13,7056.7799
2009-10-08 12:55:00,45.12,45.13,45.07,45.1,42666.377157746174,45.12,45.13,45.07,45.1,42666.3772
2009-10-08 13:00:00,45.1,45.1,45.02,45.03,19758.98382368907,45.1,45.1,45.02,45.03,19758.9838
2009-10-08 13:05:00,45.02,45.04,44.95,44.95,55911.41027032895,45.02,45.04,44.95,44.95,55911.4103
2009-10-08 13:10:00,44.94,44.97,44.91,44.91,17587.666919986972,44.94,44.97,44.91,44.91,17587.6669
2009-10-08 13:15:00,44.92,44.92,44.88,44.89,16284.876777765716,44.92,44.92,44.88,44.89,16284.8768
2009-10-08 13:20:00,44.88,44.89,44.88,44.89,16284.876777765716,44.88,44.89,44.88,44.89,16284.8768
2009-10-08 13:25:00,44.88,44.89,44.86,44.86,9336.662685919013,44.88,44.89,44.86,44.86,9336.6627
2009-10-08 13:30:00,44.86,44.87,44.8,44.8,18021.930300727392,44.86,44.87,44.8,44.8,18021.9303
2009-10-08 13:35:00,44.8,44.81,44.73,44.74,27575.724677016613,44.8,44.81,44.73,44.74,27575.7247
2009-10-08 13:40:00,44.74,44.77,44.72,44.74,29855.60742590381,44.74,44.77,44.72,44.74,29855.6074
2009-10-08 13:45:00,44.73,44.75,44.73,44.75,7816.740853327544,44.73,44.75,44.73,44.75,7816.7409
2009-10-08 13:50:00,44.75,44.83,44.74,44.79,20627.510585169905,44.75,44.83,44.74,44.79,20627.5106
2009-10-08 13:55:00,44.79,44.79,44.75,44.76,10422.321137770055,44.79,44.79,44.75,44.76,10422.3211
2009-10-08 14:00:00,44.76,44.77,44.68,44.68,21604.60319183585,44.76,44.77,44.68,44.68,21604.6032
2009-10-08 14:05:00,44.69,44.72,44.67,44.7,18239.0619910976,44.69,44.72,44.67,44.7,18239.062
2009-10-08 14:10:00,44.7,44.75,44.68,44.71,22147.43241776137,44.7,44.75,44.68,44.71,22147.4324
2009-10-08 14:15:00,44.72,44.73,44.7,44.71,10748.018673325372,44.72,44.73,44.7,44.71,10748.0187
2009-10-08 14:20:00,44.72,44.73,44.68,44.68,11942.242970361523,44.72,44.73,44.68,44.68,11942.243
2009-10-08 14:25:00,44.68,44.71,44.65,44.68,30181.304961459125,44.68,44.71,44.65,44.68,30181.305
2009-10-08 14:30:00,44.68,44.7,44.66,44.7,26924.329605905983,44.68,44.7,44.66,44.7,26924.3296
2009-10-08 14:35:00,44.7,44.7,44.68,44.68,10856.584518510475,44.7,44.7,44.68,44.68,10856.5845
2009-10-08 14:40:00,44.69,44.69,44.65,44.66,7708.175008142439,44.69,44.69,44.65,44.66,7708.175
2009-10-08 14:45:00,44.67,44.7,44.67,44.69,23015.95917924221,44.67,44.7,44.67,44.69,23015.9592
2009-10-08 14:50:00,44.7,44.72,44.69,44.7,18890.45706220823,44.7,44.72,44.69,44.7,18890.4571
2009-10-08 14:55:00,44.71,44.76,44.7,44.75,13787.862338508306,44.71,44.76,44.7,44.75,13787.8623
2009-10-08 15:00:00,44.76,44.86,44.75,44.86,9228.096840733906,44.76,44.86,44.75,44.86,9228.0968
2009-10-08 15:05:00,44.85,44.89,44.85,44.87,11182.282054065792,44.85,44.89,44.85,44.87,11182.2821
2009-10-08 15:10:00,44.87,44.88,44.81,44.81,34198.241233308,44.87,44.88,44.81,44.81,34198.2412
2009-10-08 15:15:00,44.81,44.81,44.77,44.78,14764.95494517425,44.81,44.81,44.77,44.78,14764.9549
2009-10-08 15:20:00,44.77,44.8,44.77,44.8,33004.01693627185,44.77,44.8,44.77,44.8,33004.0169
2009-10-08 15:25:00,44.81,44.81,44.74,44.74,19541.85213331886,44.81,44.81,44.74,44.74,19541.8521
2009-10-08 15:30:00,44.74,44.79,44.71,44.77,56237.10780588427,44.74,44.79,44.71,44.77,56237.1078
2009-10-08 15:35:00,44.77,44.77,44.66,44.71,33763.97785256759,44.77,44.77,44.66,44.71,33763.9779
2009-10-08 15:40:00,44.7,44.72,44.68,44.68,28009.98805775703,44.7,44.72,44.68,44.68,28009.9881
2009-10-08 15:45:00,44.69,44.7,44.66,44.68,54282.92259255239,44.69,44.7,44.66,44.68,54282.9226
2009-10-08 15:50:00,44.68,44.81,44.68,44.79,95972.20714363262,44.68,44.81,44.68,44.79,95972.2071
2009-10-08 15:55:00,44.8,44.82,44.71,44.77,183476.27836282703,44.8,44.82,44.71,44.77,183476.2784
2009-10-09 09:30:00,45.07,45.07,44.59,44.65,24861.578547388992,45.07,45.07,44.59,44.65,24861.5785
2009-10-09 09:35:00,44.67,44.74,44.62,44.66,27684.29052220172,44.67,44.74,44.62,44.66,27684.2905
2009-10-09 09:40:00,44.69,44.86,44.67,44.82,26272.93453479536,44.69,44.86,44.67,44.82,26272.9345
2009-10-09 09:45:00,44.84,44.92,44.83,44.86,16176.31093258061,44.84,44.92,44.83,44.86,16176.3109
2009-10-09 09:50:00,44.87,44.93,44.78,44.78,21061.773965910324,44.87,44.93,44.78,44.78,21061.774
2009-10-09 09:55:00,44.78,44.87,44.78,44.85,16176.31093258061,44.78,44.87,44.78,44.85,16176.3109
2009-10-09 10:00:00,44.86,44.9,44.81,44.9,76647.48670068396,44.86,44.9,44.81,44.9,76647.4867
2009-10-09 10:05:00,44.9,44.92,44.79,44.81,79795.89621105201,44.9,44.92,44.79,44.81,79795.8962
2009-10-09 10:10:00,44.81,44.81,44.72,44.72,29638.4757355336,44.81,44.81,44.72,44.72,29638.4757
2009-10-09 10:15:00,44.73,44.77,44.7,44.76,40820.7577895994,44.73,44.77,44.7,44.76,40820.7578
2009-10-09 10:20:00,44.75,44.84,44.7,44.83,72304.85289327978,44.75,44.84,44.7,44.83,72304.8529
2009-10-09 10:25:00,44.84,44.95,44.84,44.89,22690.261643686896,44.84,44.95,44.84,44.89,22690.2616
2009-10-09 10:30:00,44.89,44.99,44.89,44.99,8793.833459993486,44.89,44.99,44.89,44.99,8793.8335
2009-10-09 10:35:00,44.99,45.05,44.97,45.03,24318.749321463467,44.99,45.05,44.97,45.03,24318.7493
2009-10-09 10:40:00,45.04,45.04,45.0,45.0,12267.940505916838,45.04,45.04,45.0,45.0,12267.9405
2009-10-09 10:45:00,45.0,45.01,44.96,44.97,9228.096840733906,45.0,45.01,44.96,44.97,9228.0968
2009-10-09 10:50:00,44.96,44.98,44.9,44.98,6079.687330365867,44.96,44.98,44.9,44.98,6079.6873
2009-10-09 10:55:00,44.97,44.99,44.97,44.98,4342.633807404191,44.97,44.99,44.97,44.98,4342.6338
2009-10-09 11:00:00,44.98,45.02,44.96,45.02,42883.508848116384,44.98,45.02,44.96,45.02,42883.5088
2009-10-09 11:05:00,45.01,45.02,44.95,44.97,35066.76799478884,45.01,45.02,44.95,44.97,35066.768
2009-10-09 11:10:00,44.97,45.0,44.97,45.0,6948.214091846705,44.97,45.0,44.97,45.0,6948.2141
2009-10-09 11:15:00,45.0,45.01,44.99,45.01,22038.86657257627,45.0,45.01,44.99,45.01,22038.8666
2009-10-09 11:20:00,45.0,45.03,45.0,45.03,22798.827488872,45.0,45.03,45.0,45.03,22798.8275
2009-10-09 11:25:00,45.04,45.11,45.04,45.11,18564.75952665292,45.04,45.11,45.04,45.11,18564.7595
2009-10-09 11:30:00,45.11,45.16,45.09,45.16,10205.189447399847,45.11,45.16,45.09,45.16,10205.1894
2009-10-09 11:35:00,45.15,45.18,45.15,45.15,23993.05178590816,45.15,45.18,45.15,45.15,23993.0518
2009-10-09 11:40:00,45.15,45.15,45.11,45.11,7056.77993703181,45.15,45.15,45.11,45.11,7056.7799
2009-10-09 11:45:00,45.11,45.12,45.09,45.11,6513.950711106286,45.11,45.12,45.09,45.11,6513.9507
2009-10-09 11:50:00,45.1,45.15,45.08,45.12,10096.623602214744,45.1,45.15,45.08,45.12,10096.6236
2009-10-09 11:55:00,45.11,45.12,45.09,45.11,11616.54543480621,45.11,45.12,45.09,45.11,11616.5454
2009-10-09 12:00:00,45.11,45.12,45.1,45.11,4342.633807404191,45.11,45.12,45.1,45.11,4342.6338
2009-10-09 12:05:00,45.12,45.17,45.08,45.13,24535.88101183368,45.12,45.17,45.08,45.13,24535.881
2009-10-09 12:10:00,45.12,45.12,45.05,45.11,9662.360221474324,45.12,45.12,45.05,45.11,9662.3602
2009-10-09 12:15:00,45.12,45.14,45.11,45.12,5862.555639995658,45.12,45.14,45.11,45.12,5862.5556
2009-10-09 12:20:00,45.13,45.13,45.12,45.12,4234.067962219086,45.13,45.13,45.12,45.12,4234.068
2009-10-09 12:25:00,45.12,45.14,45.1,45.11,9119.5309955488,45.12,45.14,45.1,45.11,9119.531
2009-10-09 12:30:00,45.09,45.11,45.07,45.1,9119.5309955488,45.09,45.11,45.07,45.1,9119.531
2009-10-09 12:35:00,45.1,45.11,45.04,45.06,4668.3313429595055,45.1,45.11,45.04,45.06,4668.3313
2009-10-09 12:40:00,45.05,45.09,45.05,45.06,4994.02887851482,45.05,45.09,45.05,45.06,4994.0289
2009-10-09 12:45:00,45.06,45.09,45.05,45.09,4559.7654977744005,45.06,45.09,45.05,45.09,4559.7655
2009-10-09 12:50:00,45.08,45.1,45.07,45.09,4559.7654977744005,45.08,45.1,45.07,45.09,4559.7655
2009-10-09 12:55:00,45.1,45.1,45.03,45.04,13353.598957767888,45.1,45.1,45.03,45.04,13353.599
2009-10-09 13:00:00,45.03,45.04,44.94,44.94,15524.915861469985,45.03,45.04,44.94,44.94,15524.9159
2009-10-09 13:05:00,44.95,44.95,44.9,44.9,4342.633807404191,44.95,44.95,44.9,44.9,4342.6338
2009-10-09 13:10:00,44.9,44.99,44.9,44.99,18130.496145912497,44.9,44.99,44.9,44.99,18130.4961
2009-10-09 13:15:00,45.0,45.0,44.96,44.99,21604.60319183585,45.0,45.0,44.96,44.99,21604.6032
2009-10-09 13:20:00,44.99,45.02,44.99,45.01,12267.940505916838,44.99,45.02,44.99,45.01,12267.9405
2009-10-09 13:25:00,45.01,45.02,44.99,45.0,14004.994028878516,45.01,45.02,44.99,45.0,14004.994
2009-10-09 13:30:00,45.0,45.0,44.99,45.0,4451.199652589296,45.0,45.0,44.99,45.0,4451.1997
2009-10-09 13:35:00,45.0,45.0,44.99,44.99,2497.01443925741,45.0,45.0,44.99,44.99,2497.0144
2009-10-09 13:40:00,44.99,45.0,44.99,45.0,2931.277819997829,44.99,45.0,44.99,45.0,2931.2778
2009-10-09 13:45:00,44.99,45.0,44.93,44.94,23450.22255998263,44.99,45.0,44.93,44.94,23450.2226
2009-10-09 13:50:00,44.94,44.96,44.94,44.96,3691.2387362935615,44.94,44.96,44.94,44.96,3691.2387
2009-10-09 13:55:00,44.96,44.98,44.95,44.95,10965.150363695582,44.96,44.98,44.95,44.95,10965.1504
2009-10-09 14:00:00,44.96,45.0,44.95,45.0,4234.067962219086,44.96,45.0,44.95,45.0,4234.068
2009-10-09 14:05:00,45.0,45.01,44.95,44.95,18673.325371838026,45.0,45.01,44.95,44.95,18673.3254
2009-10-09 14:10:00,44.95,45.0,44.93,45.0,25838.671154054937,44.95,45.0,44.93,45.0,25838.6712
2009-10-09 14:15:00,45.0,45.0,44.98,44.99,7491.043317772229,45.0,45.0,44.98,44.99,7491.0433
2009-10-09 14:20:00,44.98,45.0,44.97,45.0,6839.648246661601,44.98,45.0,44.97,45.0,6839.6482
2009-10-09 14:25:00,44.99,45.01,44.99,45.0,8685.267614808381,44.99,45.01,44.99,45.0,8685.2676
2009-10-09 14:30:00,45.0,45.0,44.97,44.97,11725.111279991315,45.0,45.0,44.97,44.97,11725.1113
2009-10-09 14:35:00,44.97,45.0,44.96,45.0,5102.5947236999245,44.97,45.0,44.96,45.0,5102.5947
2009-10-09 14:40:00,45.0,45.02,45.0,45.02,6731.082401476496,45.0,45.02,45.0,45.02,6731.0824
2009-10-09 14:45:00,45.03,45.04,45.02,45.04,10422.321137770055,45.03,45.04,45.02,45.04,10422.3211
2009-10-09 14:50:00,45.04,45.05,45.01,45.01,8033.872543697753,45.04,45.05,45.01,45.01,8033.8725
2009-10-09 14:55:00,45.02,45.05,45.02,45.03,3582.6728911084574,45.02,45.05,45.02,45.03,3582.6729
2009-10-09 15:00:00,45.03,45.14,45.03,45.13,53305.82998588644,45.03,45.14,45.03,45.13,53305.83
2009-10-09 15:05:00,45.13,45.13,45.12,45.13,17370.535229616762,45.13,45.13,45.12,45.13,17370.5352
2009-10-09 15:10:00,45.12,45.14,45.1,45.13,13245.033112582782,45.12,45.14,45.1,45.13,13245.0331
2009-10-09 15:15:00,45.12,45.12,45.06,45.11,16176.31093258061,45.12,45.12,45.06,45.11,16176.3109
2009-10-09 15:20:00,45.1,45.12,45.08,45.12,7491.043317772229,45.1,45.12,45.08,45.12,7491.0433
2009-10-09 15:25:00,45.12,45.12,45.09,45.09,8902.399305178591,45.12,45.12,45.09,45.09,8902.3993
2009-10-09 15:30:00,45.1,45.12,45.1,45.11,19758.98382368907,45.1,45.12,45.1,45.11,19758.9838
2009-10-09 15:35:00,45.11,45.12,45.06,45.1,14004.994028878516,45.11,45.12,45.06,45.1,14004.994
2009-10-09 15:40:00,45.1,45.13,45.08,45.09,20844.642275540114,45.1,45.13,45.08,45.09,20844.6423
2009-10-09 15:45:00,45.08,45.08,45.0,45.06,29855.60742590381,45.08,45.08,45.0,45.06,29855.6074
2009-10-09 15:50:00,45.06,45.12,45.06,45.08,73064.81380957551,45.06,45.12,45.06,45.08,73064.8138
2009-10-09 15:55:00,45.07,45.13,45.04,45.13,131690.3702095321,45.07,45.13,45.04,45.13,131690.3702
2009-10-12 09:30:00,45.23,45.28,45.12,45.24,199001.19422429704,45.23,45.28,45.12,45.24,199001.1942
2009-10-12 09:35:00,45.24,45.33,45.12,45.15,61773.965910324616,45.24,45.33,45.12,45.15,61773.9659
2009-10-12 09:40:00,45.16,45.46,45.16,45.36,24644.446857018786,45.16,45.46,45.16,45.36,24644.4469
2009-10-12 09:45:00,45.36,45.36,45.19,45.19,45814.78666811421,45.36,45.36,45.19,45.19,45814.7867
2009-10-12 09:50:00,45.19,45.19,45.12,45.14,28009.98805775703,45.19,45.19,45.12,45.14,28009.9881
2009-10-12 09:55:00,45.14,45.18,45.11,45.12,21496.037346650744,45.14,45.18,45.11,45.12,21496.0373
2009-10-12 10:00:00,45.12,45.2,45.12,45.2,17587.666919986972,45.12,45.2,45.12,45.2,17587.6669
2009-10-12 10:05:00,45.2,45.27,45.2,45.23,14330.69156443383,45.2,45.27,45.2,45.23,14330.6916
2009-10-12 10:10:00,45.23,45.23,45.12,45.15,8793.833459993486,45.23,45.23,45.12,45.15,8793.8335
2009-10-12 10:15:00,45.13,45.19,45.04,45.04,55477.14688958854,45.13,45.19,45.04,45.04,55477.1469
2009-10-12 10:20:00,45.03,45.04,44.95,44.97,15199.218325914668,45.03,45.04,44.95,44.97,15199.2183
2009-10-12 10:25:00,44.97,45.02,44.89,44.92,38323.74335034198,44.97,45.02,44.89,44.92,38323.7434
2009-10-12 10:30:00,44.93,45.0,44.93,44.96,30289.87080664423,44.93,45.0,44.93,44.96,30289.8708
2009-10-12 10:35:00,45.0,45.0,44.97,44.98,5428.292259255239,45.0,45.0,44.97,44.98,5428.2923
2009-10-12 10:40:00,44.99,45.02,44.97,44.98,8793.833459993486,44.99,45.02,44.97,44.98,8793.8335
2009-10-12 10:45:00,44.98,44.98,44.92,44.93,11290.847899250895,44.98,44.98,44.92,44.93,11290.8479
2009-10-12 10:50:00,44.92,44.96,44.91,44.93,7925.306698512648,44.92,44.96,44.91,44.93,7925.3067
2009-10-12 10:55:00,44.93,44.93,44.88,44.9,15524.915861469985,44.93,44.93,44.88,44.9,15524.9159
2009-10-12 11:00:00,44.91,44.92,44.88,44.91,17261.969384431657,44.91,44.92,44.88,44.91,17261.9694
2009-10-12 11:05:00,44.9,44.99,44.9,44.99,4994.02887851482,44.9,44.99,44.9,44.99,4994.0289
2009-10-12 11:10:00,44.99,45.0,44.96,44.97,6622.516556291391,44.99,45.0,44.96,44.97,6622.5166
2009-10-12 11:15:00,44.98,44.99,44.94,44.95,10856.584518510475,44.98,44.99,44.94,44.95,10856.5845
2009-10-12 11:20:00,44.95,44.96,44.95,44.96,2714.14612962762,44.95,44.96,44.95,44.96,2714.1461
2009-10-12 11:25:00,44.97,45.0,44.96,45.0,11507.979589621104,44.97,45.0,44.96,45.0,11507.9796
2009-10-12 11:30:00,45.0,45.01,44.99,45.0,11073.716208880687,45.0,45.01,44.99,45.0,11073.7162
2009-10-12 11:35:00,45.0,45.0,45.0,45.0,10422.321137770055,45.0,45.0,45.0,45.0,10422.3211
2009-10-12 11:40:00,45.0,45.0,44.95,44.97,9119.5309955488,45.0,45.0,44.95,44.97,9119.531
2009-10-12 11:45:00,44.95,44.97,44.95,44.96,6622.516556291391,44.95,44.97,44.95,44.96,6622.5166
2009-10-12 11:50:00,44.97,44.97,44.94,44.95,10530.886982955162,44.97,44.97,44.94,44.95,10530.887
2009-10-12 11:55:00,44.95,44.96,44.93,44.94,4234.067962219086,44.95,44.96,44.93,44.94,4234.068
2009-10-12 12:00:00,44.93,44.94,44.92,44.92,4342.633807404191,44.93,44.94,44.92,44.92,4342.6338
2009-10-12 12:05:00,44.92,44.93,44.88,44.89,6948.214091846705,44.92,44.93,44.88,44.89,6948.2141
2009-10-12 12:10:00,44.88,44.94,44.88,44.91,7925.306698512648,44.88,44.94,44.88,44.91,7925.3067
2009-10-12 12:15:00,44.91,44.96,44.9,44.95,5102.5947236999245,44.91,44.96,44.9,44.95,5102.5947
2009-10-12 12:20:00,44.95,44.98,44.95,44.95,5753.989794810553,44.95,44.98,44.95,44.95,5753.9898
2009-10-12 12:25:00,44.95,44.96,44.9,44.9,10096.623602214744,44.95,44.96,44.9,44.9,10096.6236
2009-10-12 12:30:00,44.9,44.91,44.9,44.91,1845.6193681467807,44.9,44.91,44.9,44.91,1845.6194
2009-10-12 12:35:00,44.9,44.94,44.9,44.94,5428.292259255239,44.9,44.94,44.9,44.94,5428.2923
2009-10-12 12:40:00,44.93,44.94,44.91,44.94,5753.989794810553,44.93,44.94,44.91,44.94,5753.9898
2009-10-12 12:45:00,44.93,44.94,44.92,44.93,5319.726414070134,44.93,44.94,44.92,44.93,5319.7264
2009-10-12 12:50:00,44.93,45.0,44.92,45.0,7491.043317772229,44.93,45.0,44.92,45.0,7491.0433
2009-10-12 12:55:00,44.99,45.0,44.98,44.99,12485.072196287048,44.99,45.0,44.98,44.99,12485.0722
2009-10-12 13:00:00,45.0,45.05,44.93,45.03,26272.93453479536,45.0,45.05,44.93,45.03,26272.9345
2009-10-12 13:05:00,45.03,45.03,45.0,45.0,10748.018673325372,45.03,45.03,45.0,45.0,10748.0187
2009-10-12 13:10:00,45.0,45.04,45.0,45.04,7816.740853327544,45.0,45.04,45.0,45.04,7816.7409
2009-10-12 13:15:00,45.04,45.09,45.02,45.09,17587.666919986972,45.04,45.09,45.02,45.09,17587.6669
2009-10-12 13:20:00,45.09,45.12,45.07,45.12,18456.19368146781,45.09,45.12,45.07,45.12,18456.1937
2009-10-12 13:25:00,45.12,45.15,45.12,45.15,17913.364455542287,45.12,45.15,45.12,45.15,17913.3645
2009-10-12 13:30:00,45.14,45.15,45.14,45.14,4559.7654977744005,45.14,45.15,45.14,45.14,4559.7655
2009-10-12 13:35:00,45.14,45.17,45.14,45.17,9336.662685919013,45.14,45.17,45.14,45.17,9336.6627
2009-10-12 13:40:00,45.17,45.17,45.14,45.15,7599.609162957334,45.17,45.17,45.14,45.15,7599.6092
2009-10-12 13:45:00,45.16,45.16,45.14,45.14,5428.292259255239,45.16,45.16,45.14,45.14,5428.2923
2009-10-12 13:50:00,45.13,45.14,45.12,45.12,18564.75952665292,45.13,45.14,45.12,45.12,18564.7595
2009-10-12 13:55:00,45.12,45.13,45.11,45.11,4776.89718814461,45.12,45.13,45.11,45.11,4776.8972
2009-10-12 14:00:00,45.12,45.12,45.05,45.06,3365.541200738248,45.12,45.12,45.05,45.06,3365.5412
2009-10-12 14:05:00,45.06,45.07,45.03,45.03,8685.267614808381,45.06,45.07,45.03,45.03,8685.2676
2009-10-12 14:10:00,45.03,45.03,44.9,44.91,13027.901422212572,45.03,45.03,44.9,44.91,13027.9014
2009-10-12 14:15:00,44.9,44.93,44.87,44.89,18673.325371838026,44.9,44.93,44.87,44.89,18673.3254
2009-10-12 14:20:00,44.89,44.89,44.83,44.84,20627.510585169905,44.89,44.89,44.83,44.84,20627.5106
2009-10-12 14:25:00,44.84,44.84,44.69,44.7,15416.350016284878,44.84,44.84,44.69,44.7,15416.35
2009-10-12 14:30:00,44.7,44.73,44.59,44.62,67636.52155032028,44.7,44.73,44.59,44.62,67636.5216
2009-10-12 14:35:00,44.62,44.64,44.54,44.59,18890.45706220823,44.62,44.64,44.54,44.59,18890.4571
2009-10-12 14:40:00,44.59,44.65,44.58,44.64,14547.82325480404,44.59,44.65,44.58,44.64,14547.8233
2009-10-12 14:45:00,44.64,44.7,44.64,44.69,8033.872543697753,44.64,44.7,44.64,44.69,8033.8725
2009-10-12 14:50:00,44.69,44.7,44.67,44.69,10096.623602214744,44.69,44.7,44.67,44.69,10096.6236
2009-10-12 14:55:00,44.68,44.78,44.68,44.77,28444.25143849745,44.68,44.78,44.68,44.77,28444.2514
2009-10-12 15:00:00,44.77,44.82,44.77,44.78,22907.393334057106,44.77,44.82,44.77,44.78,22907.3933
2009-10-12 15:05:00,44.79,44.79,44.74,44.75,15850.613397025296,44.79,44.79,44.74,44.75,15850.6134
2009-10-12 15:10:00,44.75,44.79,44.75,44.75,26164.368689610248,44.75,44.79,44.75,44.75,26164.3687
2009-10-12 15:15:00,44.76,44.76,44.7,44.7,10530.886982955162,44.76,44.76,44.7,44.7,10530.887
2009-10-12 15:20:00,44.7,44.8,44.7,44.78,17913.364455542287,44.7,44.8,44.7,44.78,17913.3645
2009-10-12 15:25:00,44.78,44.8,44.77,44.8,14873.520790359353,44.78,44.8,44.77,44.8,14873.5208
2009-10-12 15:30:00,44.81,44.85,44.78,44.79,22364.564108131584,44.81,44.85,44.78,44.79,22364.5641
2009-10-12 15:35:00,44.78,44.79,44.73,44.73,15850.613397025296,44.78,44.79,44.73,44.73,15850.6134
2009-10-12 15:40:00,44.73,44.73,44.68,44.71,18564.75952665292,44.73,44.73,44.68,44.71,18564.7595
2009-10-12 15:45:00,44.71,44.76,44.7,44.76,30724.13418738465,44.71,44.76,44.7,44.76,30724.1342
2009-10-12 15:50:00,44.76,44.76,44.7,44.74,59059.819780697,44.76,44.76,44.7,44.74,59059.8198
2009-10-12 15:55:00,44.74,44.86,44.74,44.86,135164.47725545545,44.74,44.86,44.74,44.86,135164.4773
2009-10-13 09:30:00,44.77,44.95,44.69,44.88,29421.344045163394,44.77,44.95,44.69,44.88,29421.344
2009-10-13 09:35:00,44.89,45.0,44.89,44.96,18456.19368146781,44.89,45.0,44.89,44.96,18456.1937
2009-10-13 09:40:00,44.98,45.0,44.87,44.97,33112.58278145696,44.98,45.0,44.87,44.97,33112.5828
2009-10-13 09:45:00,44.99,44.99,44.73,44.76,30072.73911627402,44.99,44.99,44.73,44.76,30072.7391
2009-10-13 09:50:00,44.75,44.75,44.65,44.65,10530.886982955162,44.75,44.75,44.65,44.65,10530.887
2009-10-13 09:55:00,44.65,44.71,44.63,44.71,14222.125719248725,44.65,44.71,44.63,44.71,14222.1257
2009-10-13 10:00:00,44.69,44.69,44.6,44.63,8033.872543697753,44.69,44.69,44.6,44.63,8033.8725
2009-10-13 10:05:00,44.6,44.65,44.56,44.62,23233.09086961242,44.6,44.65,44.56,44.62,23233.0909
2009-10-13 10:10:00,44.62,44.71,44.62,44.7,9879.491911844534,44.62,44.71,44.62,44.7,9879.4919
2009-10-13 10:15:00,44.71,44.73,44.65,44.72,5862.555639995658,44.71,44.73,44.65,44.72,5862.5556
2009-10-13 10:20:00,44.71,44.73,44.63,44.64,9879.491911844534,44.71,44.73,44.63,44.64,9879.4919
2009-10-13 10:25:00,44.64,44.77,44.63,44.77,10639.452828140267,44.64,44.77,44.63,44.77,10639.4528
2009-10-13 10:30:00,44.76,44.89,44.76,44.89,18673.325371838026,44.76,44.89,44.76,44.89,18673.3254
2009-10-13 10:35:00,44.88,44.89,44.85,44.88,7599.609162957334,44.88,44.89,44.85,44.88,7599.6092
2009-10-13 10:40:00,44.88,44.88,44.85,44.87,6622.516556291391,44.88,44.88,44.85,44.87,6622.5166
2009-10-13 10:45:00,44.87,44.87,44.8,44.8,12593.638041472152,44.87,44.87,44.8,44.8,12593.638
2009-10-13 10:50:00,44.79,44.82,44.79,44.79,13570.730648138097,44.79,44.82,44.79,44.79,13570.7306
2009-10-13 10:55:00,44.79,44.83,44.78,44.83,7056.77993703181,44.79,44.83,44.78,44.83,7056.7799
2009-10-13 11:00:00,44.82,44.86,44.8,44.85,8359.570079253068,44.82,44.86,44.8,44.85,8359.5701
2009-10-13 11:05:00,44.86,44.88,44.81,44.81,9770.92606665943,44.86,44.88,44.81,44.81,9770.9261
2009-10-13 11:10:00,44.79,44.81,44.74,44.76,5645.423949625448,44.79,44.81,44.74,44.76,5645.4239
2009-10-13 11:15:00,44.77,44.86,44.77,44.84,7491.043317772229,44.77,44.86,44.77,44.84,7491.0433
2009-10-13 11:20:00,44.84,44.85,44.81,44.82,6513.950711106286,44.84,44.85,44.81,44.82,6513.9507
2009-10-13 11:25:00,44.86,44.89,44.84,44.89,6622.516556291391,44.86,44.89,44.84,44.89,6622.5166
2009-10-13 11:30:00,44.88,44.89,44.85,44.86,6405.384865921182,44.88,44.89,44.85,44.86,6405.3849
2009-10-13 11:35:00,44.85,44.89,44.85,44.89,5211.160568885029,44.85,44.89,44.85,44.89,5211.1606
2009-10-13 11:40:00,44.89,44.94,44.89,44.91,7599.609162957334,44.89,44.94,44.89,44.91,7599.6092
2009-10-13 11:45:00,44.92,45.01,44.92,45.0,11616.54543480621,44.92,45.01,44.92,45.0,11616.5454
2009-10-13 11:50:00,45.0,45.12,44.98,45.07,28009.98805775703,45.0,45.12,44.98,45.07,28009.9881
2009-10-13 11:55:00,45.08,45.1,45.03,45.05,14547.82325480404,45.08,45.1,45.03,45.05,14547.8233
2009-10-13 12:00:00,45.04,45.12,45.04,45.12,22147.43241776137,45.04,45.12,45.04,45.12,22147.4324
2009-10-13 12:05:00,45.12,45.12,45.07,45.07,14764.95494517425,45.12,45.12,45.07,45.07,14764.9549
2009-10-13 12:10:00,45.07,45.12,45.06,45.12,8902.399305178591,45.07,45.12,45.06,45.12,8902.3993
2009-10-13 12:15:00,45.12,45.12,45.05,45.06,12485.072196287048,45.12,45.12,45.05,45.06,12485.0722
2009-10-13 12:20:00,45.06,45.06,44.92,44.94,21713.169037020954,45.06,45.06,44.92,44.94,21713.169
2009-10-13 12:25:00,44.91,44.92,44.87,44.89,4234.067962219086,44.91,44.92,44.87,44.89,4234.068
2009-10-13 12:30:00,44.88,44.88,44.86,44.86,2497.01443925741,44.88,44.88,44.86,44.86,2497.0144
2009-10-13 12:35:00,44.86,44.86,44.85,44.85,2062.7510585169907,44.86,44.86,44.85,44.85,2062.7511
2009-10-13 12:40:00,44.85,44.86,44.84,44.84,13570.730648138097,44.85,44.86,44.84,44.84,13570.7306
2009-10-13 12:45:00,44.84,44.85,44.83,44.84,11942.242970361523,44.84,44.85,44.83,44.84,11942.243
2009-10-13 12:50:00,44.84,44.9,44.84,44.89,7273.91162740202,44.84,44.9,44.84,44.89,7273.9116
2009-10-13 12:55:00,44.9,44.9,44.89,44.89,2822.711974812724,44.9,44.9,44.89,44.89,2822.712
2009-10-13 13:00:00,44.88,44.89,44.84,44.84,3365.541200738248,44.88,44.89,44.84,44.84,3365.5412
2009-10-13 13:05:00,44.84,44.85,44.81,44.81,4994.02887851482,44.84,44.85,44.81,44.81,4994.0289
2009-10-13 13:10:00,44.81,44.82,44.81,44.81,3582.6728911084574,44.81,44.82,44.81,44.81,3582.6729
2009-10-13 13:15:00,44.81,44.84,44.81,44.82,4994.02887851482,44.81,44.84,44.81,44.82,4994.0289
2009-10-13 13:20:00,44.82,44.87,44.82,44.84,11833.67712517642,44.82,44.87,44.82,44.84,11833.6771
2009-10-13 13:25:00,44.84,44.85,44.81,44.84,10096.623602214744,44.84,44.85,44.81,44.84,10096.6236
2009-10-13 13:30:00,44.83,44.87,44.81,44.86,9879.491911844534,44.83,44.87,44.81,44.86,9879.4919
2009-10-13 13:35:00,44.86,44.89,44.86,44.88,6622.516556291391,44.86,44.89,44.86,44.88,6622.5166
2009-10-13 13:40:00,44.88,44.88,44.84,44.85,13896.42818369341,44.88,44.88,44.84,44.85,13896.4282
2009-10-13 13:45:00,44.85,44.85,44.8,44.83,14004.994028878516,44.85,44.85,44.8,44.83,14004.994
2009-10-13 13:50:00,44.82,44.9,44.81,44.88,11399.413744436,44.82,44.9,44.81,44.88,11399.4137
2009-10-13 13:55:00,44.87,44.9,44.87,44.9,7165.345782216915,44.87,44.9,44.87,44.9,7165.3458
2009-10-13 14:00:00,44.89,44.9,44.8,44.8,7816.740853327544,44.89,44.9,44.8,44.8,7816.7409
2009-10-13 14:05:00,44.8,44.81,44.74,44.75,23775.920095537946,44.8,44.81,44.74,44.75,23775.9201
2009-10-13 14:10:00,44.75,44.77,44.71,44.76,20518.944739984803,44.75,44.77,44.71,44.76,20518.9447
2009-10-13 14:15:00,44.76,44.76,44.71,44.75,6839.648246661601,44.76,44.76,44.71,44.75,6839.6482
2009-10-13 14:20:00,44.74,44.82,44.74,44.82,12159.374660731732,44.74,44.82,44.74,44.82,12159.3747
2009-10-13 14:25:00,44.82,44.83,44.8,44.82,8033.872543697753,44.82,44.83,44.8,44.82,8033.8725
2009-10-13 14:30:00,44.82,44.85,44.82,44.83,8468.135924438173,44.82,44.85,44.82,44.83,8468.1359
2009-10-13 14:35:00,44.83,44.89,44.83,44.89,14873.520790359353,44.83,44.89,44.83,44.89,14873.5208
2009-10-13 14:40:00,44.89,44.93,44.89,44.89,14982.086635544458,44.89,44.93,44.89,44.89,14982.0866
2009-10-13 14:45:00,44.89,44.97,44.89,44.97,13787.862338508306,44.89,44.97,44.89,44.97,13787.8623
2009-10-13 14:50:00,44.96,44.96,44.91,44.95,17370.535229616762,44.96,44.96,44.91,44.95,17370.5352
2009-10-13 14:55:00,44.94,44.95,44.9,44.92,14873.520790359353,44.94,44.95,44.9,44.92,14873.5208
2009-10-13 15:00:00,44.93,44.97,44.91,44.95,18239.0619910976,44.93,44.97,44.91,44.95,18239.062
2009-10-13 15:05:00,44.96,45.01,44.96,44.96,25187.276082944307,44.96,45.01,44.96,44.96,25187.2761
2009-10-13 15:10:00,44.97,45.02,44.97,45.02,15524.915861469985,44.97,45.02,44.97,45.02,15524.9159
2009-10-13 15:15:00,45.02,45.07,45.01,45.04,47877.537726631206,45.02,45.07,45.01,45.04,47877.5377
2009-10-13 15:20:00,45.04,45.04,44.99,45.02,28335.685593312344,45.04,45.04,44.99,45.02,28335.6856
2009-10-13 15:25:00,45.01,45.04,45.0,45.01,32678.319400716537,45.01,45.04,45.0,45.01,32678.3194
2009-10-13 15:30:00,45.01,45.04,45.0,45.03,21713.169037020954,45.01,45.04,45.0,45.03,21713.169
2009-10-13 15:35:00,45.03,45.03,44.92,44.93,51894.47399848008,45.03,45.03,44.92,44.93,51894.474
2009-10-13 15:40:00,44.92,44.95,44.9,44.94,23993.05178590816,44.92,44.95,44.9,44.94,23993.0518
2009-10-13 15:45:00,44.95,44.99,44.94,44.99,28009.98805775703,44.95,44.99,44.94,44.99,28009.9881
2009-10-13 15:50:00,44.98,44.99,44.93,44.93,60905.439148843776,44.98,44.99,44.93,44.93,60905.4391
2009-10-13 15:55:00,44.94,45.0,44.92,44.96,137444.36000434263,44.94,45.0,44.92,44.96,137444.36
2009-10-14 09:30:00,45.26,45.59,45.26,45.59,103137.55292584954,45.26,45.59,45.26,45.59,103137.5529
2009-10-14 09:35:00,45.57,45.63,45.5,45.58,65682.33633698839,45.57,45.63,45.5,45.58,65682.3363
2009-10-14 09:40:00,45.58,45.7,45.52,45.59,71979.15535772446,45.58,45.7,45.52,45.59,71979.1554
2009-10-14 09:45:00,45.59,45.64,45.49,45.53,47986.10357181631,45.59,45.64,45.49,45.53,47986.1036
2009-10-14 09:50:00,45.54,45.63,45.54,45.61,29204.212354793184,45.54,45.63,45.54,45.61,29204.2124
2009-10-14 09:55:00,45.62,45.64,45.55,45.57,26272.93453479536,45.62,45.64,45.55,45.57,26272.9345
2009-10-14 10:00:00,45.57,45.65,45.52,45.62,31375.52925849528,45.57,45.65,45.52,45.62,31375.5293
2009-10-14 10:05:00,45.63,45.7,45.61,45.64,33112.58278145696,45.63,45.7,45.61,45.64,33112.5828
2009-10-14 10:10:00,45.65,45.67,45.59,45.67,14439.257409618936,45.65,45.67,45.59,45.67,14439.2574
2009-10-14 10:15:00,45.66,45.68,45.61,45.61,20301.8130496146,45.66,45.68,45.61,45.61,20301.813
2009-10-14 10:20:00,45.62,45.67,45.61,45.61,38432.30919552709,45.62,45.67,45.61,45.61,38432.3092
2009-10-14 10:25:00,45.61,45.64,45.61,45.62,20518.944739984803,45.61,45.64,45.61,45.62,20518.9447
2009-10-14 10:30:00,45.63,45.63,45.57,45.6,54391.48843773749,45.63,45.63,45.57,45.6,54391.4884
2009-10-14 10:35:00,45.6,45.62,45.59,45.61,43209.2063836717,45.6,45.62,45.59,45.61,43209.2064
2009-10-14 10:40:00,45.6,45.6,45.55,45.59,17044.837694061447,45.6,45.6,45.55,45.59,17044.8377
2009-10-14 10:45:00,45.6,45.61,45.52,45.57,26598.632070350668,45.6,45.61,45.52,45.57,26598.6321
2009-10-14 10:50:00,45.58,45.59,45.49,45.49,12810.769731842363,45.58,45.59,45.49,45.49,12810.7697
2009-10-14 10:55:00,45.49,45.5,45.45,45.48,51134.51308218435,45.49,45.5,45.45,45.48,51134.5131
2009-10-14 11:00:00,45.48,45.49,45.35,45.35,55585.71273477364,45.48,45.49,45.35,45.35,55585.7127
2009-10-14 11:05:00,45.35,45.37,45.31,45.37,27792.85636738682,45.35,45.37,45.31,45.37,27792.8564
2009-10-14 11:10:00,45.38,45.44,45.38,45.41,23775.920095537946,45.38,45.44,45.38,45.41,23775.9201
2009-10-14 11:15:00,45.41,45.41,45.32,45.35,16936.271848876346,45.41,45.41,45.32,45.35,16936.2718
2009-10-14 11:20:00,45.35,45.35,45.34,45.35,8685.267614808381,45.35,45.35,45.34,45.35,8685.2676
2009-10-14 11:25:00,45.35,45.4,45.34,45.4,18564.75952665292,45.35,45.4,45.34,45.4,18564.7595
2009-10-14 11:30:00,45.41,45.46,45.38,45.46,19433.28628813376,45.41,45.46,45.38,45.46,19433.2863
2009-10-14 11:35:00,45.44,45.5,45.42,45.47,19758.98382368907,45.44,45.5,45.42,45.47,19758.9838
2009-10-14 11:40:00,45.47,45.56,45.46,45.53,14656.389099989145,45.47,45.56,45.46,45.53,14656.3891
2009-10-14 11:45:00,45.54,45.59,45.54,45.57,17587.666919986972,45.54,45.59,45.54,45.57,17587.6669
2009-10-14 11:50:00,45.57,45.57,45.48,45.49,8142.438388882858,45.57,45.57,45.48,45.49,8142.4384
2009-10-14 11:55:00,45.49,45.5,45.47,45.49,6405.384865921182,45.49,45.5,45.47,45.49,6405.3849
2009-10-14 12:00:00,45.5,45.53,45.49,45.52,11399.413744436,45.5,45.53,45.49,45.52,11399.4137
2009-10-14 12:05:00,45.52,45.56,45.44,45.46,19541.85213331886,45.52,45.56,45.44,45.46,19541.8521
2009-10-14 12:10:00,45.46,45.64,45.44,45.64,99772.01172511128,45.46,45.64,45.44,45.64,99772.0117
2009-10-14 12:15:00,45.63,45.66,45.62,45.65,20193.24720442949,45.63,45.66,45.62,45.65,20193.2472
2009-10-14 12:20:00,45.65,45.65,45.53,45.59,22364.564108131584,45.65,45.65,45.53,45.59,22364.5641
2009-10-14 12:25:00,45.6,45.62,45.6,45.6,11616.54543480621,45.6,45.62,45.6,45.6,11616.5454
2009-10-14 12:30:00,45.61,45.63,45.6,45.62,13136.467267397677,45.61,45.63,45.6,45.62,13136.4673
2009-10-14 12:35:00,45.62,45.66,45.6,45.64,19758.98382368907,45.62,45.66,45.6,45.64,19758.9838
2009-10-14 12:40:00,45.64,45.66,45.62,45.64,19107.58875257844,45.64,45.66,45.62,45.64,19107.5888
2009-10-14 12:45:00,45.64,45.74,45.64,45.73,26598.632070350668,45.64,45.74,45.64,45.73,26598.6321
2009-10-14 12:50:00,45.73,45.75,45.71,45.71,10639.452828140267,45.73,45.75,45.71,45.71,10639.4528
2009-10-14 12:55:00,45.71,45.74,45.69,45.73,13679.296493323202,45.71,45.74,45.69,45.73,13679.2965
2009-10-14 13:00:00,45.73,45.73,45.67,45.67,12593.638041472152,45.73,45.73,45.67,45.67,12593.638
2009-10-14 13:05:00,45.66,45.68,45.6,45.62,12810.769731842363,45.66,45.68,45.6,45.62,12810.7697
2009-10-14 13:10:00,45.62,45.71,45.61,45.7,14222.125719248725,45.62,45.71,45.61,45.7,14222.1257
2009-10-14 13:15:00,45.7,45.71,45.68,45.71,11942.242970361523,45.7,45.71,45.68,45.71,11942.243
2009-10-14 13:20:00,45.71,45.8,45.7,45.71,28552.817283682554,45.71,45.8,45.7,45.71,28552.8173
2009-10-14 13:25:00,45.72,45.72,45.66,45.67,12050.80881554663,45.72,45.72,45.66,45.67,12050.8088
2009-10-14 13:30:00,45.67,45.72,45.67,45.71,25512.97361849962,45.67,45.72,45.67,45.71,25512.9736
2009-10-14 13:35:00,45.71,45.77,45.71,45.77,13136.467267397677,45.71,45.77,45.71,45.77,13136.4673
2009-10-14 13:40:00,45.77,45.78,45.73,45.73,11399.413744436,45.77,45.78,45.73,45.73,11399.4137
2009-10-14 13:45:00,45.72,45.73,45.7,45.72,11290.847899250895,45.72,45.73,45.7,45.72,11290.8479
2009-10-14 13:50:00,45.71,45.74,45.71,45.74,11507.979589621104,45.71,45.74,45.71,45.74,11507.9796
2009-10-14 13:55:00,45.74,45.77,45.72,45.74,10748.018673325372,45.74,45.77,45.72,45.74,10748.0187
2009-10-14 14:00:00,45.73,45.85,45.73,45.85,45814.78666811421,45.73,45.85,45.73,45.85,45814.7867
2009-10-14 14:05:00,45.85,45.91,45.84,45.91,26164.368689610248,45.85,45.91,45.84,45.91,26164.3687
2009-10-14 14:10:00,45.91,45.95,45.83,45.83,53305.82998588644,45.91,45.95,45.83,45.83,53305.83
2009-10-14 14:15:00,45.83,45.85,45.81,45.85,23558.788405167736,45.83,45.85,45.81,45.85,23558.7884
2009-10-14 14:20:00,45.85,45.85,45.8,45.83,20953.20812072522,45.85,45.85,45.8,45.83,20953.2081
2009-10-14 14:25:00,45.83,45.87,45.82,45.86,27901.422212571924,45.83,45.87,45.82,45.86,27901.4222
2009-10-14 14:30:00,45.86,45.93,45.86,45.93,17044.837694061447,45.86,45.93,45.86,45.93,17044.8377
2009-10-14 14:35:00,45.93,45.95,45.82,45.82,30289.87080664423,45.93,45.95,45.82,45.82,30289.8708
2009-10-14 14:40:00,45.82,45.92,45.82,45.88,34632.50461404842,45.82,45.92,45.82,45.88,34632.5046
2009-10-14 14:45:00,45.88,45.89,45.81,45.89,56562.80534143958,45.88,45.89,45.81,45.89,56562.8053
2009-10-14 14:50:00,45.89,45.9,45.88,45.89,13027.901422212572,45.89,45.9,45.88,45.89,13027.9014
2009-10-14 14:55:00,45.89,45.94,45.88,45.93,27358.592986646403,45.89,45.94,45.88,45.93,27358.593
2009-10-14 15:00:00,45.93,45.96,45.91,45.95,33546.84616219738,45.93,45.96,45.91,45.95,33546.8462
2009-10-14 15:05:00,45.95,46.03,45.91,45.99,61448.2683747693,45.95,46.03,45.91,45.99,61448.2684
2009-10-14 15:10:00,46.0,46.01,45.92,45.92,21061.773965910324,46.0,46.01,45.92,45.92,21061.774
2009-10-14 15:15:00,45.93,46.12,45.92,46.09,222125.7192487244,45.93,46.12,45.92,46.09,222125.7192
2009-10-14 15:20:00,46.09,46.28,46.09,46.19,160026.05580284444,46.09,46.28,46.09,46.19,160026.0558
2009-10-14 15:25:00,46.19,46.31,46.1,46.3,120508.08815546628,46.19,46.31,46.1,46.3,120508.0882
2009-10-14 15:30:00,46.29,46.31,46.2,46.22,104983.17229399632,46.29,46.31,46.2,46.22,104983.1723
2009-10-14 15:35:00,46.23,46.23,46.1,46.14,123982.19520138964,46.23,46.23,46.1,46.14,123982.1952
2009-10-14 15:40:00,46.13,46.17,46.01,46.02,130061.88253175552,46.13,46.17,46.01,46.02,130061.8825
2009-10-14 15:45:00,46.02,46.07,45.94,46.06,169688.41602431875,46.02,46.07,45.94,46.06,169688.416
2009-10-14 15:50:00,46.06,46.14,46.04,46.13,110194.33286288136,46.06,46.14,46.04,46.13,110194.3329
2009-10-14 15:55:00,46.14,46.16,46.09,46.13,209206.38367169688,46.14,46.16,46.09,46.13,209206.3837
2009-10-15 09:30:00,46.03,46.03,45.79,45.92,53197.264140701336,46.03,46.03,45.79,45.92,53197.2641
2009-10-15 09:35:00,45.93,46.01,45.9,45.96,44620.562371078064,45.93,46.01,45.9,45.96,44620.5624
2009-10-15 09:40:00,45.94,45.99,45.84,45.86,34306.807078493104,45.94,45.99,45.84,45.86,34306.8071
2009-10-15 09:45:00,45.86,45.91,45.79,45.85,162088.80686136143,45.86,45.91,45.79,45.85,162088.8069
2009-10-15 09:50:00,45.85,45.91,45.79,45.81,83595.70079253067,45.85,45.91,45.79,45.81,83595.7008
2009-10-15 09:55:00,45.81,45.84,45.77,45.84,38106.61165997177,45.81,45.84,45.77,45.84,38106.6117
2009-10-15 10:00:00,45.83,45.86,45.75,45.82,62751.05851699055,45.83,45.86,45.75,45.82,62751.0585
2009-10-15 10:05:00,45.82,46.12,45.82,45.94,93800.89023993052,45.82,46.12,45.82,45.94,93800.8902
2009-10-15 10:10:00,45.94,45.95,45.77,45.85,43100.640538486594,45.94,45.95,45.77,45.85,43100.6405
2009-10-15 10:15:00,45.83,45.85,45.8,45.82,20627.510585169905,45.83,45.85,45.8,45.82,20627.5106
2009-10-15 10:20:00,45.81,45.81,45.69,45.75,39192.27011182282,45.81,45.81,45.69,45.75,39192.2701
2009-10-15 10:25:00,45.75,45.77,45.71,45.71,20084.681359244383,45.75,45.77,45.71,45.71,20084.6814
2009-10-15 10:30:00,45.7,45.75,45.69,45.73,22364.564108131584,45.7,45.75,45.69,45.73,22364.5641
2009-10-15 10:35:00,45.73,45.74,45.69,45.7,17153.403539246552,45.73,45.74,45.69,45.7,17153.4035
2009-10-15 10:40:00,45.69,45.81,45.67,45.8,23233.09086961242,45.69,45.81,45.67,45.8,23233.0909
2009-10-15 10:45:00,45.81,45.85,45.72,45.74,45814.78666811421,45.81,45.85,45.72,45.74,45814.7867
2009-10-15 10:50:00,45.74,45.74,45.68,45.73,16936.271848876346,45.74,45.74,45.68,45.73,16936.2718
2009-10-15 10:55:00,45.72,45.74,45.7,45.73,19433.28628813376,45.72,45.74,45.7,45.73,19433.2863
2009-10-15 11:00:00,45.72,45.76,45.71,45.71,15959.1792422104,45.72,45.76,45.71,45.71,15959.1792
2009-10-15 11:05:00,45.71,45.72,45.66,45.72,22473.12995331669,45.71,45.72,45.66,45.72,22473.13
2009-10-15 11:10:00,45.71,45.74,45.71,45.73,21387.47150146564,45.71,45.74,45.71,45.73,21387.4715
2009-10-15 11:15:00,45.74,45.75,45.73,45.73,28335.685593312344,45.74,45.75,45.73,45.73,28335.6856
2009-10-15 11:20:00,45.73,45.74,45.68,45.68,32244.05601997612,45.73,45.74,45.68,45.68,32244.056
2009-10-15 11:25:00,45.68,45.7,45.68,45.7,17044.837694061447,45.68,45.7,45.68,45.7,17044.8377
2009-10-15 11:30:00,45.7,45.78,45.69,45.76,25838.671154054937,45.7,45.78,45.69,45.76,25838.6712
2009-10-15 11:35:00,45.76,45.82,45.76,45.82,19433.28628813376,45.76,45.82,45.76,45.82,19433.2863
2009-10-15 11:40:00,45.81,45.89,45.81,45.88,25838.671154054937,45.81,45.89,45.81,45.88,25838.6712
2009-10-15 11:45:00,45.88,45.94,45.87,45.89,42666.377157746174,45.88,45.94,45.87,45.89,42666.3772
2009-10-15 11:50:00,45.89,45.89,45.85,45.85,15959.1792422104,45.89,45.89,45.85,45.85,15959.1792
2009-10-15 11:55:00,45.84,45.85,45.82,45.83,16936.271848876346,45.84,45.85,45.82,45.83,16936.2718
2009-10-15 12:00:00,45.83,45.86,45.83,45.85,29529.9098903485,45.83,45.86,45.83,45.85,29529.9099
2009-10-15 12:05:00,45.85,45.86,45.81,45.81,45489.0891325589,45.85,45.86,45.81,45.81,45489.0891
2009-10-15 12:10:00,45.82,45.82,45.78,45.82,31484.09510368038,45.82,45.82,45.78,45.82,31484.0951
2009-10-15 12:15:00,45.82,45.83,45.81,45.82,20953.20812072522,45.82,45.83,45.81,45.82,20953.2081
2009-10-15 12:20:00,45.82,45.82,45.81,45.82,15742.04755184019,45.82,45.82,45.81,45.82,15742.0476
2009-10-15 12:25:00,45.82,45.82,45.76,45.78,27684.29052220172,45.82,45.82,45.76,45.78,27684.2905
2009-10-15 12:30:00,45.78,45.79,45.74,45.75,21930.300727391164,45.78,45.79,45.74,45.75,21930.3007
2009-10-15 12:35:00,45.74,45.75,45.7,45.71,14764.95494517425,45.74,45.75,45.7,45.71,14764.9549
2009-10-15 12:40:00,45.7,45.75,45.7,45.72,32678.319400716537,45.7,45.75,45.7,45.72,32678.3194
2009-10-15 12:45:00,45.72,45.75,45.72,45.74,18673.325371838026,45.72,45.75,45.72,45.74,18673.3254
2009-10-15 12:50:00,45.74,45.74,45.7,45.73,22473.12995331669,45.74,45.74,45.7,45.73,22473.13
2009-10-15 12:55:00,45.73,45.74,45.69,45.69,16067.745087395506,45.73,45.74,45.69,45.69,16067.7451
2009-10-15 13:00:00,45.7,45.78,45.69,45.78,66225.16556291391,45.7,45.78,45.69,45.78,66225.1656
2009-10-15 13:05:00,45.77,45.78,45.76,45.76,11182.282054065792,45.77,45.78,45.76,45.76,11182.2821
2009-10-15 13:10:00,45.76,45.76,45.71,45.74,26272.93453479536,45.76,45.76,45.71,45.74,26272.9345
2009-10-15 13:15:00,45.73,45.76,45.73,45.73,42123.54793182065,45.73,45.76,45.73,45.73,42123.5479
2009-10-15 13:20:00,45.74,45.74,45.7,45.7,14330.69156443383,45.74,45.74,45.7,45.7,14330.6916
2009-10-15 13:25:00,45.71,45.73,45.69,45.71,42666.377157746174,45.71,45.73,45.69,45.71,42666.3772
2009-10-15 13:30:00,45.73,45.75,45.7,45.7,19650.417978503963,45.73,45.75,45.7,45.7,19650.418
2009-10-15 13:35:00,45.7,45.7,45.69,45.69,12485.072196287048,45.7,45.7,45.69,45.69,12485.0722
2009-10-15 13:40:00,45.69,45.7,45.69,45.7,18021.930300727392,45.69,45.7,45.69,45.7,18021.9303
2009-10-15 13:45:00,45.69,45.73,45.69,45.7,35826.728911084574,45.69,45.73,45.69,45.7,35826.7289
2009-10-15 13:50:00,45.7,45.71,45.69,45.7,17804.798610357182,45.7,45.71,45.69,45.7,17804.7986
2009-10-15 13:55:00,45.7,45.75,45.7,45.73,52763.00075996092,45.7,45.75,45.7,45.73,52763.0008
2009-10-15 14:00:00,45.73,45.82,45.71,45.81,21821.73488220606,45.73,45.82,45.71,45.81,21821.7349
2009-10-15 14:05:00,45.8,45.83,45.78,45.78,26055.802844425143,45.8,45.83,45.78,45.78,26055.8028
2009-10-15 14:10:00,45.78,45.79,45.72,45.73,35501.03137552926,45.78,45.79,45.72,45.73,35501.0314
2009-10-15 14:15:00,45.73,45.75,45.71,45.75,67962.2190858756,45.73,45.75,45.71,45.75,67962.2191
2009-10-15 14:20:00,45.74,45.75,45.73,45.73,24318.749321463467,45.74,45.75,45.73,45.73,24318.7493
2009-10-15 14:25:00,45.73,45.75,45.7,45.73,34849.63630441863,45.73,45.75,45.7,45.73,34849.6363
2009-10-15 14:30:00,45.72,45.76,45.71,45.73,34523.938768863314,45.72,45.76,45.71,45.73,34523.9388
2009-10-15 14:35:00,45.73,45.73,45.71,45.71,26598.632070350668,45.73,45.73,45.71,45.71,26598.6321
2009-10-15 14:40:00,45.71,45.74,45.71,45.73,23450.22255998263,45.71,45.74,45.71,45.73,23450.2226
2009-10-15 14:45:00,45.73,45.82,45.72,45.82,19324.72044294865,45.73,45.82,45.72,45.82,19324.7204
2009-10-15 14:50:00,45.82,45.85,45.82,45.84,25947.23699924004,45.82,45.85,45.82,45.84,25947.237
2009-10-15 14:55:00,45.84,45.87,45.82,45.83,40060.79687330366,45.84,45.87,45.82,45.83,40060.7969
2009-10-15 15:00:00,45.82,45.83,45.78,45.79,34632.50461404842,45.82,45.83,45.78,45.79,34632.5046
2009-10-15 15:05:00,45.79,45.83,45.73,45.83,40820.7577895994,45.79,45.83,45.73,45.83,40820.7578
2009-10-15 15:10:00,45.82,45.86,45.77,45.77,29312.77819997829,45.82,45.86,45.77,45.77,29312.7782
2009-10-15 15:15:00,45.77,45.82,45.76,45.81,40169.36271848877,45.77,45.82,45.76,45.81,40169.3627
2009-10-15 15:20:00,45.8,45.8,45.71,45.72,35283.89968515905,45.8,45.8,45.71,45.72,35283.8997
2009-10-15 15:25:00,45.71,45.73,45.67,45.69,59711.21485180762,45.71,45.73,45.67,45.69,59711.2149
2009-10-15 15:30:00,45.69,45.76,45.69,45.75,58191.29301921616,45.69,45.76,45.69,45.75,58191.293
2009-10-15 15:35:00,45.75,45.78,45.74,45.77,55694.27857995874,45.75,45.78,45.74,45.77,55694.2786
2009-10-15 15:40:00,45.78,45.8,45.77,45.78,60036.912387362936,45.78,45.8,45.77,45.78,60036.9124
2009-10-15 15:45:00,45.79,45.83,45.77,45.83,89132.55889697102,45.79,45.83,45.77,45.83,89132.5589
2009-10-15 15:50:00,45.82,45.87,45.8,45.8,149169.47128433397,45.82,45.87,45.8,45.8,149169.4713
2009-10-15 15:55:00,45.81,45.92,45.8,45.86,271414.61296276195,45.81,45.92,45.8,45.86,271414.613
2009-10-16 09:30:00,45.51,45.65,45.42,45.57,279122.7879709044,45.51,45.65,45.42,45.57,279122.788
2009-10-16 09:35:00,45.58,45.59,45.44,45.48,60145.47823254804,45.58,45.59,45.44,45.48,60145.4782
2009-10-16 09:40:00,45.48,45.52,45.45,45.45,34741.070459233524,45.48,45.52,45.45,45.45,34741.0705
2009-10-16 09:45:00,45.45,45.57,45.45,45.57,53740.09336662686,45.45,45.57,45.45,45.57,53740.0934
2009-10-16 09:50:00,45.55,45.59,45.46,45.48,61339.7025295842,45.55,45.59,45.46,45.48,61339.7025
2009-10-16 09:55:00,45.47,45.48,45.34,45.38,78384.54022364564,45.47,45.48,45.34,45.38,78384.5402
2009-10-16 10:00:00,45.38,45.44,45.36,45.44,90435.34903919228,45.38,45.44,45.36,45.44,90435.349
2009-10-16 10:05:00,45.43,45.46,45.36,45.36,80772.98881771795,45.43,45.46,45.36,45.36,80772.9888
2009-10-16 10:10:00,45.36,45.41,45.36,45.36,61014.00499402888,45.36,45.41,45.36,45.36,61014.005
2009-10-16 10:15:00,45.36,45.39,45.35,45.39,29855.60742590381,45.36,45.39,45.35,45.39,29855.6074
2009-10-16 10:20:00,45.39,45.39,45.36,45.38,30181.304961459125,45.39,45.39,45.36,45.38,30181.305
2009-10-16 10:25:00,45.38,45.41,45.31,45.33,50157.4204755184,45.38,45.41,45.31,45.33,50157.4205
2009-10-16 10:30:00,45.32,45.35,45.3,45.31,36369.5581370101,45.32,45.35,45.3,45.31,36369.5581
2009-10-16 10:35:00,45.31,45.32,45.25,45.27,27250.02714146129,45.31,45.32,45.25,45.27,27250.0271
2009-10-16 10:40:00,45.28,45.28,45.16,45.19,45923.35251329932,45.28,45.28,45.16,45.19,45923.3525
2009-10-16 10:45:00,45.19,45.21,45.14,45.2,39083.70426663772,45.19,45.21,45.14,45.2,39083.7043
2009-10-16 10:50:00,45.21,45.21,45.13,45.14,58082.72717403105,45.21,45.21,45.13,45.14,58082.7272
2009-10-16 10:55:00,45.14,45.15,45.07,45.08,63836.7169688416,45.14,45.15,45.07,45.08,63836.717
2009-10-16 11:00:00,45.08,45.08,45.01,45.03,83052.87156660514,45.08,45.08,45.01,45.03,83052.8716
2009-10-16 11:05:00,45.04,45.18,45.03,45.11,73499.07719031593,45.04,45.18,45.03,45.11,73499.0772
2009-10-16 11:10:00,45.11,45.17,45.03,45.03,30398.43665182933,45.11,45.17,45.03,45.03,30398.4367
2009-10-16 11:15:00,45.04,45.06,45.01,45.06,18673.325371838026,45.04,45.06,45.01,45.06,18673.3254
2009-10-16 11:20:00,45.05,45.08,44.9,44.9,57431.33210292042,45.05,45.08,44.9,44.9,57431.3321
2009-10-16 11:25:00,44.9,44.91,44.75,44.83,84247.0958636413,44.9,44.91,44.75,44.83,84247.0959
2009-10-16 11:30:00,44.84,44.92,44.83,44.9,44946.25990663337,44.84,44.92,44.83,44.9,44946.2599
2009-10-16 11:35:00,44.91,45.02,44.89,44.97,36695.25567256541,44.91,45.02,44.89,44.97,36695.2557
2009-10-16 11:40:00,44.97,44.97,44.89,44.91,18564.75952665292,44.97,44.97,44.89,44.91,18564.7595
2009-10-16 11:45:00,44.91,45.01,44.89,44.95,28009.98805775703,44.91,45.01,44.89,44.95,28009.9881
2009-10-16 11:50:00,44.95,44.95,44.89,44.91,26707.197915535773,44.95,44.95,44.89,44.91,26707.1979
2009-10-16 11:55:00,44.91,44.99,44.9,44.97,10965.150363695582,44.91,44.99,44.9,44.97,10965.1504
2009-10-16 12:00:00,44.97,45.04,44.97,45.03,38975.13842145261,44.97,45.04,44.97,45.03,38975.1384
2009-10-16 12:05:00,45.03,45.12,45.0,45.12,26272.93453479536,45.03,45.12,45.0,45.12,26272.9345
2009-10-16 12:10:00,45.12,45.14,45.1,45.11,25078.7102377592,45.12,45.14,45.1,45.11,25078.7102
2009-10-16 12:15:00,45.12,45.13,45.08,45.11,16176.31093258061,45.12,45.13,45.08,45.11,16176.3109
2009-10-16 12:20:00,45.1,45.11,45.1,45.11,14764.95494517425,45.1,45.11,45.1,45.11,14764.9549
2009-10-16 12:25:00,45.11,45.12,45.1,45.1,35501.03137552926,45.11,45.12,45.1,45.1,35501.0314
2009-10-16 12:30:00,45.11,45.11,45.1,45.1,36912.38736293562,45.11,45.11,45.1,45.1,36912.3874
2009-10-16 12:35:00,45.11,45.13,45.1,45.13,34306.807078493104,45.11,45.13,45.1,45.13,34306.8071
2009-10-16 12:40:00,45.12,45.2,45.12,45.19,44077.73314515254,45.12,45.2,45.12,45.19,44077.7331
2009-10-16 12:45:00,45.19,45.28,45.18,45.27,49397.45955922267,45.19,45.28,45.18,45.27,49397.4596
2009-10-16 12:50:00,45.26,45.39,45.26,45.33,44729.12821626317,45.26,45.39,45.26,45.33,44729.1282
2009-10-16 12:55:00,45.33,45.35,45.28,45.28,18239.0619910976,45.33,45.35,45.28,45.28,18239.062
2009-10-16 13:00:00,45.29,45.45,45.28,45.44,48311.801107371626,45.29,45.45,45.28,45.44,48311.8011
2009-10-16 13:05:00,45.42,45.42,45.29,45.31,18021.930300727392,45.42,45.42,45.29,45.31,18021.9303
2009-10-16 13:10:00,45.31,45.43,45.31,45.43,23884.48594072305,45.31,45.43,45.31,45.43,23884.4859
2009-10-16 13:15:00,45.43,45.43,45.38,45.39,9770.92606665943,45.43,45.43,45.38,45.39,9770.9261
2009-10-16 13:20:00,45.39,45.54,45.35,45.39,112474.21561176854,45.39,45.54,45.35,45.39,112474.2156
2009-10-16 13:25:00,45.39,45.46,45.34,45.46,9988.05775702964,45.39,45.46,45.34,45.46,9988.0578
2009-10-16 13:30:00,45.47,45.58,45.46,45.51,79578.7645206818,45.47,45.58,45.46,45.51,79578.7645
2009-10-16 13:35:00,45.51,45.59,45.5,45.53,11942.242970361523,45.51,45.59,45.5,45.53,11942.243
2009-10-16 13:40:00,45.53,45.58,45.52,45.57,7816.740853327544,45.53,45.58,45.52,45.57,7816.7409
2009-10-16 13:45:00,45.59,45.59,45.57,45.57,13462.164802952992,45.59,45.59,45.57,45.57,13462.1648
2009-10-16 13:50:00,45.57,45.65,45.57,45.63,24644.446857018786,45.57,45.65,45.57,45.63,24644.4469
2009-10-16 13:55:00,45.62,45.66,45.62,45.65,8251.004234067963,45.62,45.66,45.62,45.65,8251.0042
2009-10-16 14:00:00,45.65,45.76,45.63,45.73,47551.84019107589,45.65,45.76,45.63,45.73,47551.8402
2009-10-16 14:05:00,45.73,45.74,45.7,45.7,29747.041580718706,45.73,45.74,45.7,45.7,29747.0416
2009-10-16 14:10:00,45.69,45.72,45.67,45.7,8685.267614808381,45.69,45.72,45.67,45.7,8685.2676
2009-10-16 14:15:00,45.7,45.71,45.66,45.66,13136.467267397677,45.7,45.71,45.66,45.66,13136.4673
2009-10-16 14:20:00,45.67,45.67,45.58,45.62,16827.70600369124,45.67,45.67,45.58,45.62,16827.706
2009-10-16 14:25:00,45.62,45.76,45.6,45.61,37998.04581478667,45.62,45.76,45.6,45.61,37998.0458
2009-10-16 14:30:00,45.62,45.62,45.56,45.56,8685.267614808381,45.62,45.62,45.56,45.56,8685.2676
2009-10-16 14:35:00,45.57,45.57,45.53,45.54,9119.5309955488,45.57,45.57,45.53,45.54,9119.531
2009-10-16 14:40:00,45.54,45.55,45.48,45.49,9010.965150363696,45.54,45.55,45.48,45.49,9010.9652
2009-10-16 14:45:00,45.48,45.49,45.46,45.47,14222.125719248725,45.48,45.49,45.46,45.47,14222.1257
2009-10-16 14:50:00,45.46,45.48,45.46,45.47,14764.95494517425,45.46,45.48,45.46,45.47,14764.9549
2009-10-16 14:55:00,45.47,45.47,45.46,45.46,15199.218325914668,45.47,45.47,45.46,45.46,15199.2183
2009-10-16 15:00:00,45.46,45.64,45.44,45.6,79035.93529475627,45.46,45.64,45.44,45.6,79035.9353
2009-10-16 15:05:00,45.6,45.6,45.51,45.53,18239.0619910976,45.6,45.6,45.51,45.53,18239.062
2009-10-16 15:10:00,45.53,45.58,45.49,45.56,60036.912387362936,45.53,45.58,45.49,45.56,60036.9124
2009-10-16 15:15:00,45.56,45.66,45.45,45.45,44946.25990663337,45.56,45.66,45.45,45.45,44946.2599
2009-10-16 15:20:00,45.44,45.51,45.39,45.51,31049.831722939965,45.44,45.51,45.39,45.51,31049.8317
2009-10-16 15:25:00,45.52,45.59,45.48,45.59,52328.737379220496,45.52,45.59,45.48,45.59,52328.7374
2009-10-16 15:30:00,45.59,45.59,45.51,45.55,58951.25393551189,45.59,45.59,45.51,45.55,58951.2539
2009-10-16 15:35:00,45.56,45.65,45.55,45.63,115296.92758658128,45.56,45.65,45.55,45.63,115296.9276
2009-10-16 15:40:00,45.64,45.67,45.57,45.59,113234.17652806429,45.64,45.67,45.57,45.59,113234.1765
2009-10-16 15:45:00,45.59,45.62,45.48,45.5,51351.64477255456,45.59,45.62,45.48,45.5,51351.6448
2009-10-16 15:50:00,45.51,45.51,45.35,45.38,122353.70752361308,45.51,45.51,45.35,45.38,122353.7075
2009-10-16 15:55:00,45.38,45.39,45.3,45.32,244273.15166648573,45.38,45.39,45.3,45.32,244273.1517
2009-10-19 09:30:00,45.47,45.47,45.16,45.19,31484.09510368038,45.47,45.47,45.16,45.19,31484.0951
2009-10-19 09:35:00,45.19,45.29,45.16,45.23,34415.37292367821,45.19,45.29,45.16,45.23,34415.3729
2009-10-19 09:40:00,45.23,45.32,45.2,45.3,39300.83595700793,45.23,45.32,45.2,45.3,39300.836
2009-10-19 09:45:00,45.3,45.41,45.21,45.36,44511.99652589296,45.3,45.41,45.21,45.36,44511.9965
2009-10-19 09:50:00,45.35,45.38,45.24,45.24,7599.609162957334,45.35,45.38,45.24,45.24,7599.6092
2009-10-19 09:55:00,45.26,45.35,45.25,45.34,9010.965150363696,45.26,45.35,45.25,45.34,9010.9652
2009-10-19 10:00:00,45.32,45.37,45.18,45.35,69807.83845402236,45.32,45.37,45.18,45.35,69807.8385
2009-10-19 10:05:00,45.36,45.38,45.25,45.29,21387.47150146564,45.36,45.38,45.25,45.29,21387.4715
2009-10-19 10:10:00,45.29,45.4,45.28,45.39,13787.862338508306,45.29,45.4,45.28,45.39,13787.8623
2009-10-19 10:15:00,45.38,45.4,45.3,45.35,30289.87080664423,45.38,45.4,45.3,45.35,30289.8708
2009-10-19 10:20:00,45.35,45.56,45.34,45.55,63076.75605254587,45.35,45.56,45.34,45.55,63076.7561
2009-10-19 10:25:00,45.55,45.57,45.54,45.57,14982.086635544458,45.55,45.57,45.54,45.57,14982.0866
2009-10-19 10:30:00,45.57,45.65,45.57,45.61,20410.37889479969,45.57,45.65,45.57,45.61,20410.3789
2009-10-19 10:35:00,45.61,45.64,45.57,45.57,12050.80881554663,45.61,45.64,45.57,45.57,12050.8088
2009-10-19 10:40:00,45.58,45.63,45.55,45.62,15199.218325914668,45.58,45.63,45.55,45.62,15199.2183
2009-10-19 10:45:00,45.61,45.69,45.61,45.63,20301.8130496146,45.61,45.69,45.61,45.63,20301.813
2009-10-19 10:50:00,45.63,45.74,45.63,45.74,23775.920095537946,45.63,45.74,45.63,45.74,23775.9201
2009-10-19 10:55:00,45.74,45.81,45.7,45.7,28335.685593312344,45.74,45.81,45.7,45.7,28335.6856
2009-10-19 11:00:00,45.71,45.79,45.69,45.76,19216.154597763543,45.71,45.79,45.69,45.76,19216.1546
2009-10-19 11:05:00,45.74,45.79,45.6,45.6,32352.62186516122,45.74,45.79,45.6,45.6,32352.6219
2009-10-19 11:10:00,45.62,45.71,45.58,45.69,12810.769731842363,45.62,45.71,45.58,45.69,12810.7697
2009-10-19 11:15:00,45.69,45.75,45.68,45.73,15850.613397025296,45.69,45.75,45.68,45.73,15850.6134
2009-10-19 11:20:00,45.74,45.74,45.6,45.66,39300.83595700793,45.74,45.74,45.6,45.66,39300.836
2009-10-19 11:25:00,45.67,45.73,45.65,45.68,28769.948974052764,45.67,45.73,45.65,45.68,28769.949
2009-10-19 11:30:00,45.69,45.79,45.69,45.77,19758.98382368907,45.69,45.79,45.69,45.77,19758.9838
2009-10-19 11:35:00,45.77,45.78,45.76,45.77,15416.350016284878,45.77,45.78,45.76,45.77,15416.35
2009-10-19 11:40:00,45.76,45.79,45.74,45.75,21713.169037020954,45.76,45.79,45.74,45.75,21713.169
2009-10-19 11:45:00,45.75,45.87,45.74,45.86,16502.008468135926,45.75,45.87,45.74,45.86,16502.0085
2009-10-19 11:50:00,45.87,46.0,45.87,45.97,44077.73314515254,45.87,46.0,45.87,45.97,44077.7331
2009-10-19 11:55:00,45.96,46.06,45.95,46.05,16936.271848876346,45.96,46.06,45.95,46.05,16936.2718
2009-10-19 12:00:00,46.06,46.06,45.94,45.94,28661.38312886766,46.06,46.06,45.94,45.94,28661.3831
2009-10-19 12:05:00,45.95,45.95,45.89,45.89,25187.276082944307,45.95,45.95,45.89,45.89,25187.2761
2009-10-19 12:10:00,45.9,45.91,45.8,45.8,16393.44262295082,45.9,45.91,45.8,45.8,16393.4426
2009-10-19 12:15:00,45.79,45.8,45.74,45.75,14330.69156443383,45.79,45.8,45.74,45.75,14330.6916
2009-10-19 12:20:00,45.75,45.77,45.72,45.73,11507.979589621104,45.75,45.77,45.72,45.73,11507.9796
2009-10-19 12:25:00,45.72,45.73,45.67,45.67,21930.300727391164,45.72,45.73,45.67,45.67,21930.3007
2009-10-19 12:30:00,45.68,45.7,45.62,45.63,38215.17750515688,45.68,45.7,45.62,45.63,38215.1775
2009-10-19 12:35:00,45.63,45.63,45.61,45.61,12702.203886657258,45.63,45.63,45.61,45.61,12702.2039
2009-10-19 12:40:00,45.61,45.62,45.59,45.6,16936.271848876346,45.61,45.62,45.59,45.6,16936.2718
2009-10-19 12:45:00,45.6,45.66,45.59,45.66,11725.111279991315,45.6,45.66,45.59,45.66,11725.1113
2009-10-19 12:50:00,45.67,45.68,45.65,45.67,7491.043317772229,45.67,45.68,45.65,45.67,7491.0433
2009-10-19 12:55:00,45.68,45.75,45.68,45.74,11942.242970361523,45.68,45.75,45.68,45.74,11942.243
2009-10-19 13:00:00,45.74,45.74,45.64,45.68,35609.597220714364,45.74,45.74,45.64,45.68,35609.5972
2009-10-19 13:05:00,45.66,45.68,45.64,45.64,6839.648246661601,45.66,45.68,45.64,45.64,6839.6482
2009-10-19 13:10:00,45.63,45.68,45.62,45.63,17370.535229616762,45.63,45.68,45.62,45.63,17370.5352
2009-10-19 13:15:00,45.62,45.62,45.57,45.58,18673.325371838026,45.62,45.62,45.57,45.58,18673.3254
2009-10-19 13:20:00,45.58,45.59,45.53,45.53,17804.798610357182,45.58,45.59,45.53,45.53,17804.7986
2009-10-19 13:25:00,45.52,45.55,45.43,45.5,36586.68982738031,45.52,45.55,45.43,45.5,36586.6898
2009-10-19 13:30:00,45.5,45.5,45.47,45.49,11942.242970361523,45.5,45.5,45.47,45.49,11942.243
2009-10-19 13:35:00,45.49,45.61,45.48,45.58,15199.218325914668,45.49,45.61,45.48,45.58,15199.2183
2009-10-19 13:40:00,45.57,45.57,45.51,45.51,7599.609162957334,45.57,45.57,45.51,45.51,7599.6092
2009-10-19 13:45:00,45.52,45.52,45.41,45.45,12593.638041472152,45.52,45.52,45.41,45.45,12593.638
2009-10-19 13:50:00,45.46,45.53,45.46,45.53,10965.150363695582,45.46,45.53,45.46,45.53,10965.1504
2009-10-19 13:55:00,45.53,45.6,45.52,45.6,6948.214091846705,45.53,45.6,45.52,45.6,6948.2141
2009-10-19 14:00:00,45.6,45.63,45.59,45.59,23015.95917924221,45.6,45.63,45.59,45.59,23015.9592
2009-10-19 14:05:00,45.59,45.65,45.59,45.63,15524.915861469985,45.59,45.65,45.59,45.63,15524.9159
2009-10-19 14:10:00,45.65,45.65,45.59,45.62,20736.07643035501,45.65,45.65,45.59,45.62,20736.0764
2009-10-19 14:15:00,45.62,45.64,45.6,45.6,19107.58875257844,45.62,45.64,45.6,45.6,19107.5888
2009-10-19 14:20:00,45.61,45.63,45.57,45.6,18999.022907393333,45.61,45.63,45.57,45.6,18999.0229
2009-10-19 14:25:00,45.62,45.66,45.61,45.63,9879.491911844534,45.62,45.66,45.61,45.63,9879.4919
2009-10-19 14:30:00,45.64,45.67,45.63,45.64,12376.506351101943,45.64,45.67,45.63,45.64,12376.5064
2009-10-19 14:35:00,45.64,45.64,45.54,45.54,7491.043317772229,45.64,45.64,45.54,45.54,7491.0433
2009-10-19 14:40:00,45.55,45.58,45.54,45.58,12159.374660731732,45.55,45.58,45.54,45.58,12159.3747
2009-10-19 14:45:00,45.57,45.59,45.53,45.56,14764.95494517425,45.57,45.59,45.53,45.56,14764.9549
2009-10-19 14:50:00,45.55,45.59,45.55,45.59,10096.623602214744,45.55,45.59,45.55,45.59,10096.6236
2009-10-19 14:55:00,45.59,45.66,45.59,45.66,22907.393334057106,45.59,45.66,45.59,45.66,22907.3933
2009-10-19 15:00:00,45.66,45.66,45.6,45.62,16067.745087395506,45.66,45.66,45.6,45.62,16067.7451
2009-10-19 15:05:00,45.6,45.6,45.58,45.58,12376.506351101943,45.6,45.6,45.58,45.58,12376.5064
2009-10-19 15:10:00,45.59,45.7,45.57,45.69,79795.89621105201,45.59,45.7,45.57,45.69,79795.8962
2009-10-19 15:15:00,45.68,45.7,45.65,45.66,23667.35425035284,45.68,45.7,45.65,45.66,23667.3543
2009-10-19 15:20:00,45.66,45.66,45.56,45.56,14222.125719248725,45.66,45.66,45.56,45.56,14222.1257
2009-10-19 15:25:00,45.55,45.6,45.5,45.6,26272.93453479536,45.55,45.6,45.5,45.6,26272.9345
2009-10-19 15:30:00,45.59,45.6,45.54,45.57,29964.173271088915,45.59,45.6,45.54,45.57,29964.1733
2009-10-19 15:35:00,45.57,45.57,45.49,45.49,15307.784171099773,45.57,45.57,45.49,45.49,15307.7842
2009-10-19 15:40:00,45.49,45.5,45.46,45.47,54174.35674736728,45.49,45.5,45.46,45.47,54174.3567
2009-10-19 15:45:00,45.47,45.48,45.41,45.45,62968.19020736076,45.47,45.48,45.41,45.45,62968.1902
2009-10-19 15:50:00,45.46,45.49,45.43,45.44,89241.12474215613,45.46,45.49,45.43,45.44,89241.1247
2009-10-19 15:55:00,45.44,45.47,45.35,45.4,153512.10509173814,45.44,45.47,45.35,45.4,153512.1051
2009-10-20 09:30:00,44.47,44.58,43.89,44.02,307892.7369449571,44.47,44.58,43.89,44.02,307892.7369
2009-10-20 09:35:00,43.98,44.1,43.78,43.94,171425.46954728043,43.98,44.1,43.78,43.94,171425.4695
2009-10-20 09:40:00,43.93,43.95,43.68,43.84,230159.5917924221,43.93,43.95,43.68,43.84,230159.5918
2009-10-20 09:45:00,43.81,43.84,43.6,43.6,348279.2313538161,43.81,43.84,43.6,43.6,348279.2314
2009-10-20 09:50:00,43.6,44.26,43.6,44.24,331125.8278145695,43.6,44.26,43.6,44.24,331125.8278
2009-10-20 09:55:00,44.26,44.42,44.0,44.21,226468.3530561285,44.26,44.42,44.0,44.21,226468.3531
2009-10-20 10:00:00,44.21,44.37,44.07,44.3,138312.88676582347,44.21,44.37,44.07,44.3,138312.8868
2009-10-20 10:05:00,44.34,44.75,44.31,44.68,184127.67343393769,44.34,44.75,44.31,44.68,184127.6734
2009-10-20 10:10:00,44.67,44.87,44.55,44.67,190207.3607643036,44.67,44.87,44.55,44.67,190207.3608
2009-10-20 10:15:00,44.65,44.72,44.57,44.61,76213.22331994354,44.65,44.72,44.57,44.61,76213.2233
2009-10-20 10:20:00,44.59,44.6,44.35,44.39,121376.61491694712,44.59,44.6,44.35,44.39,121376.6149
2009-10-20 10:25:00,44.38,44.91,44.37,44.83,121810.87829768757,44.38,44.91,44.37,44.83,121810.8783
2009-10-20 10:30:00,44.8,44.82,44.68,44.77,58842.68809032679,44.8,44.82,44.68,44.77,58842.6881
2009-10-20 10:35:00,44.75,44.95,44.75,44.87,52437.3032244056,44.75,44.95,44.75,44.87,52437.3032
2009-10-20 10:40:00,44.89,44.92,44.73,44.73,41906.41624145044,44.89,44.92,44.73,44.73,41906.4162
2009-10-20 10:45:00,44.7,44.84,44.7,44.72,37998.04581478667,44.7,44.84,44.7,44.72,37998.0458
2009-10-20 10:50:00,44.7,44.7,44.49,44.49,65573.77049180328,44.7,44.7,44.49,44.49,65573.7705
2009-10-20 10:55:00,44.49,44.64,44.48,44.56,66985.12647920965,44.49,44.64,44.48,44.56,66985.1265
2009-10-20 11:00:00,44.55,44.59,44.47,44.53,28552.817283682554,44.55,44.59,44.47,44.53,28552.8173
2009-10-20 11:05:00,44.51,44.54,44.49,44.54,34415.37292367821,44.51,44.54,44.49,44.54,34415.3729
2009-10-20 11:10:00,44.54,44.58,44.49,44.58,39300.83595700793,44.54,44.58,44.49,44.58,39300.836
2009-10-20 11:15:00,44.57,44.64,44.57,44.62,25947.23699924004,44.57,44.64,44.57,44.62,25947.237
2009-10-20 11:20:00,44.64,44.65,44.61,44.63,48746.06448811204,44.64,44.65,44.61,44.63,48746.0645
2009-10-20 11:25:00,44.62,44.82,44.6,44.67,75996.09162957333,44.62,44.82,44.6,44.67,75996.0916
2009-10-20 11:30:00,44.69,44.71,44.65,44.67,15742.04755184019,44.69,44.71,44.65,44.67,15742.0476
2009-10-20 11:35:00,44.66,44.66,44.42,44.47,37129.51905330584,44.66,44.66,44.42,44.47,37129.5191
2009-10-20 11:40:00,44.48,44.48,44.43,44.44,16719.140158506136,44.48,44.48,44.43,44.44,16719.1402
2009-10-20 11:45:00,44.44,44.47,44.42,44.44,32569.75355553143,44.44,44.47,44.42,44.44,32569.7536
2009-10-20 11:50:00,44.44,44.47,44.41,44.44,20518.944739984803,44.44,44.47,44.41,44.44,20518.9447
2009-10-20 11:55:00,44.43,44.44,44.33,44.39,46683.31342959505,44.43,44.44,44.33,44.39,46683.3134
2009-10-20 12:00:00,44.39,44.46,44.38,44.42,61339.7025295842,44.39,44.46,44.38,44.42,61339.7025
2009-10-20 12:05:00,44.42,44.43,44.34,44.35,32244.05601997612,44.42,44.43,44.34,44.35,32244.056
2009-10-20 12:10:00,44.35,44.36,44.29,44.36,20193.24720442949,44.35,44.36,44.29,44.36,20193.2472
2009-10-20 12:15:00,44.35,44.38,44.34,44.36,18890.45706220823,44.35,44.38,44.34,44.36,18890.4571
2009-10-20 12:20:00,44.35,44.36,44.33,44.33,30398.43665182933,44.35,44.36,44.33,44.33,30398.4367
2009-10-20 12:25:00,44.33,44.38,44.32,44.37,14982.086635544458,44.33,44.38,44.32,44.37,14982.0866
2009-10-20 12:30:00,44.37,44.38,44.3,44.33,20844.642275540114,44.37,44.38,44.3,44.33,20844.6423
2009-10-20 12:35:00,44.32,44.35,44.29,44.35,38215.17750515688,44.32,44.35,44.29,44.35,38215.1775
2009-10-20 12:40:00,44.35,44.36,44.33,44.33,14982.086635544458,44.35,44.36,44.33,44.33,14982.0866
2009-10-20 12:45:00,44.34,44.36,44.33,44.35,37346.65074367605,44.34,44.36,44.33,44.35,37346.6507
2009-10-20 12:50:00,44.35,44.5,44.35,44.41,94343.71946585603,44.35,44.5,44.35,44.41,94343.7195
2009-10-20 12:55:00,44.41,44.42,44.4,44.4,62425.360981435246,44.41,44.42,44.4,44.4,62425.361
2009-10-20 13:00:00,44.4,44.43,44.4,44.42,52328.737379220496,44.4,44.43,44.4,44.42,52328.7374
2009-10-20 13:05:00,44.42,44.43,44.41,44.42,57865.59548366084,44.42,44.43,44.41,44.42,57865.5955
2009-10-20 13:10:00,44.42,44.43,44.42,44.42,22364.564108131584,44.42,44.43,44.42,44.42,22364.5641
2009-10-20 13:15:00,44.42,44.42,44.37,44.37,37346.65074367605,44.42,44.42,44.37,44.37,37346.6507
2009-10-20 13:20:00,44.37,44.37,44.35,44.35,13679.296493323202,44.37,44.37,44.35,44.35,13679.2965
2009-10-20 13:25:00,44.35,44.42,44.35,44.36,24210.18347627836,44.35,44.42,44.35,44.36,24210.1835
2009-10-20 13:30:00,44.36,44.4,44.35,44.36,15416.350016284878,44.36,44.4,44.35,44.36,15416.35
2009-10-20 13:35:00,44.35,44.36,44.34,44.35,35501.03137552926,44.35,44.36,44.34,44.35,35501.0314
2009-10-20 13:40:00,44.35,44.36,44.33,44.35,11942.242970361523,44.35,44.36,44.33,44.35,11942.243
2009-10-20 13:45:00,44.35,44.4,44.35,44.37,14764.95494517425,44.35,44.4,44.35,44.37,14764.9549
2009-10-20 13:50:00,44.37,44.39,44.35,44.35,24101.61763109326,44.37,44.39,44.35,44.35,24101.6176
2009-10-20 13:55:00,44.35,44.38,44.33,44.35,40386.49440885898,44.35,44.38,44.33,44.35,40386.4944
2009-10-20 14:00:00,44.35,44.38,44.35,44.35,97709.26066659427,44.35,44.38,44.35,44.35,97709.2607
2009-10-20 14:05:00,44.35,44.39,44.35,44.37,14873.520790359353,44.35,44.39,44.35,44.37,14873.5208
2009-10-20 14:10:00,44.36,44.37,44.35,44.36,14764.95494517425,44.36,44.37,44.35,44.36,14764.9549
2009-10-20 14:15:00,44.35,44.38,44.35,44.37,40169.36271848877,44.35,44.38,44.35,44.37,40169.3627
2009-10-20 14:20:00,44.36,44.42,44.36,44.42,69916.40429920747,44.36,44.42,44.36,44.42,69916.4043
2009-10-20 14:25:00,44.42,44.43,44.39,44.41,17044.837694061447,44.42,44.43,44.39,44.41,17044.8377
2009-10-20 14:30:00,44.4,44.42,44.38,44.4,31918.3584844208,44.4,44.42,44.38,44.4,31918.3585
2009-10-20 14:35:00,44.4,44.42,44.37,44.41,54934.317663663016,44.4,44.42,44.37,44.41,54934.3177
2009-10-20 14:40:00,44.4,44.42,44.39,44.39,14873.520790359353,44.4,44.42,44.39,44.39,14873.5208
2009-10-20 14:45:00,44.39,44.42,44.39,44.4,23775.920095537946,44.39,44.42,44.39,44.4,23775.9201
2009-10-20 14:50:00,44.41,44.41,44.38,44.4,23558.788405167736,44.41,44.41,44.38,44.4,23558.7884
2009-10-20 14:55:00,44.39,44.4,44.37,44.39,21061.773965910324,44.39,44.4,44.37,44.39,21061.774
2009-10-20 15:00:00,44.39,44.39,44.35,44.36,30072.73911627402,44.39,44.39,44.35,44.36,30072.7391
2009-10-20 15:05:00,44.35,44.38,44.35,44.37,87829.76875474976,44.35,44.38,44.35,44.37,87829.7688
2009-10-20 15:10:00,44.37,44.38,44.35,44.36,72847.6821192053,44.37,44.38,44.35,44.36,72847.6821
2009-10-20 15:15:00,44.36,44.37,44.31,44.34,173596.78645098253,44.36,44.37,44.31,44.34,173596.7865
2009-10-20 15:20:00,44.33,44.36,44.33,44.35,37455.21658886115,44.33,44.36,44.33,44.35,37455.2166
2009-10-20 15:25:00,44.35,44.36,44.21,44.22,62642.492671805456,44.35,44.36,44.21,44.22,62642.4927
2009-10-20 15:30:00,44.22,44.22,44.21,44.21,95755.0754532624,44.22,44.22,44.21,44.21,95755.0755
2009-10-20 15:35:00,44.21,44.27,44.2,44.27,114754.09836065574,44.21,44.27,44.2,44.27,114754.0984
2009-10-20 15:40:00,44.26,44.33,44.22,44.22,98034.9582021496,44.26,44.33,44.22,44.22,98034.9582
2009-10-20 15:45:00,44.23,44.23,44.19,44.19,175768.10335468463,44.23,44.23,44.19,44.19,175768.1034
2009-10-20 15:50:00,44.19,44.24,44.12,44.22,171099.77201172512,44.19,44.24,44.12,44.22,171099.772
2009-10-20 15:55:00,44.23,44.26,44.08,44.2,287699.48974052764,44.23,44.26,44.08,44.2,287699.4897
2009-10-21 09:30:00,43.67,43.9,43.63,43.84,137987.18923026815,43.67,43.9,43.63,43.84,137987.1892
2009-10-21 09:35:00,43.84,43.84,43.37,43.38,126913.47302138749,43.84,43.84,43.37,43.38,126913.473
2009-10-21 09:40:00,43.38,43.39,42.85,43.08,241559.0055368581,43.38,43.39,42.85,43.08,241559.0055
2009-10-21 09:45:00,43.08,43.16,43.0,43.01,94126.58777548584,43.08,43.16,43.0,43.01,94126.5878
2009-10-21 09:50:00,43.02,43.24,42.96,43.24,66442.29725328412,43.02,43.24,42.96,43.24,66442.2973
2009-10-21 09:55:00,43.24,43.49,43.21,43.46,118228.2054065791,43.24,43.49,43.21,43.46,118228.2054
2009-10-21 10:00:00,43.45,43.65,43.44,43.6,85658.45185104766,43.45,43.65,43.44,43.6,85658.4519
2009-10-21 10:05:00,43.6,43.62,43.53,43.6,82727.17403104983,43.6,43.62,43.53,43.6,82727.174
2009-10-21 10:10:00,43.6,43.63,43.45,43.61,79361.63283031159,43.6,43.63,43.45,43.61,79361.6328
2009-10-21 10:15:00,43.62,43.72,43.53,43.54,63619.58527847139,43.62,43.72,43.53,43.54,63619.5853
2009-10-21 10:20:00,43.54,43.55,43.43,43.46,55694.27857995874,43.54,43.55,43.43,43.46,55694.2786
2009-10-21 10:25:00,43.46,43.49,43.34,43.35,60796.87330365867,43.46,43.49,43.34,43.35,60796.8733
2009-10-21 10:30:00,43.35,43.37,43.21,43.22,78493.10606883075,43.35,43.37,43.21,43.22,78493.1061
2009-10-21 10:35:00,43.22,43.22,43.07,43.14,179350.77624579307,43.22,43.22,43.07,43.14,179350.7762
2009-10-21 10:40:00,43.14,43.37,43.12,43.37,92389.53425252416,43.14,43.37,43.12,43.37,92389.5343
2009-10-21 10:45:00,43.34,43.35,43.19,43.21,59602.64900662252,43.34,43.35,43.19,43.21,59602.649
2009-10-21 10:50:00,43.22,43.35,43.12,43.35,406253.39268266206,43.22,43.35,43.12,43.35,406253.3927
2009-10-21 10:55:00,43.37,43.45,43.25,43.33,54282.92259255239,43.37,43.45,43.25,43.33,54282.9226
2009-10-21 11:00:00,43.31,43.36,43.25,43.28,40386.49440885898,43.31,43.36,43.25,43.28,40386.4944
2009-10-21 11:05:00,43.27,43.36,43.25,43.34,66767.99478883944,43.27,43.36,43.25,43.34,66767.9948
2009-10-21 11:10:00,43.34,43.35,43.29,43.33,50700.24970144393,43.34,43.35,43.29,43.33,50700.2497
2009-10-21 11:15:00,43.32,43.34,43.31,43.31,60254.044077733146,43.32,43.34,43.31,43.31,60254.0441
2009-10-21 11:20:00,43.31,43.32,43.22,43.23,71544.89197698404,43.31,43.32,43.22,43.23,71544.892
2009-10-21 11:25:00,43.23,43.28,43.19,43.24,49180.32786885246,43.23,43.28,43.19,43.24,49180.3279
2009-10-21 11:30:00,43.26,43.32,43.23,43.25,43209.2063836717,43.26,43.32,43.23,43.25,43209.2064
2009-10-21 11:35:00,43.25,43.27,43.21,43.25,302573.010530887,43.25,43.27,43.21,43.25,302573.0105
2009-10-21 11:40:00,43.25,43.28,43.24,43.24,47768.9718814461,43.25,43.28,43.24,43.24,47768.9719
2009-10-21 11:45:00,43.24,43.25,43.17,43.17,89023.99305178592,43.24,43.25,43.17,43.17,89023.9931
2009-10-21 11:50:00,43.17,43.18,43.13,43.15,61339.7025295842,43.17,43.18,43.13,43.15,61339.7025
2009-10-21 11:55:00,43.16,43.17,43.13,43.15,47117.57681033547,43.16,43.17,43.13,43.15,47117.5768
2009-10-21 12:00:00,43.15,43.18,43.13,43.16,48963.19617848225,43.15,43.18,43.13,43.16,48963.1962
2009-10-21 12:05:00,43.14,43.15,43.08,43.1,42992.07469330149,43.14,43.15,43.08,43.1,42992.0747
2009-10-21 12:10:00,43.1,43.16,43.09,43.14,40712.19194441429,43.1,43.16,43.09,43.14,40712.1919
2009-10-21 12:15:00,43.14,43.16,43.14,43.15,18890.45706220823,43.14,43.16,43.14,43.15,18890.4571
2009-10-21 12:20:00,43.14,43.15,43.11,43.12,44294.86483552275,43.14,43.15,43.11,43.12,44294.8648
2009-10-21 12:25:00,43.12,43.13,43.11,43.13,29747.041580718706,43.12,43.13,43.11,43.13,29747.0416
2009-10-21 12:30:00,43.13,43.13,43.1,43.1,27575.724677016613,43.13,43.13,43.1,43.1,27575.7247
2009-10-21 12:35:00,43.1,43.11,43.06,43.07,26272.93453479536,43.1,43.11,43.06,43.07,26272.9345
2009-10-21 12:40:00,43.06,43.07,43.02,43.03,50483.11801107372,43.06,43.07,43.02,43.03,50483.118
2009-10-21 12:45:00,43.03,43.05,43.02,43.03,43969.16729996744,43.03,43.05,43.02,43.03,43969.1673
2009-10-21 12:50:00,43.03,43.05,43.03,43.03,27032.895451091088,43.03,43.05,43.03,43.03,27032.8955
2009-10-21 12:55:00,43.03,43.05,43.02,43.02,38975.13842145261,43.03,43.05,43.02,43.02,38975.1384
2009-10-21 13:00:00,43.02,43.02,42.99,42.99,40820.7577895994,43.02,43.02,42.99,42.99,40820.7578
2009-10-21 13:05:00,42.99,42.99,42.97,42.97,34089.675388122894,42.99,42.99,42.97,42.97,34089.6754
2009-10-21 13:10:00,42.97,42.98,42.93,42.95,45706.22082292911,42.97,42.98,42.93,42.95,45706.2208
2009-10-21 13:15:00,42.95,42.96,42.94,42.95,31158.39756812507,42.95,42.96,42.94,42.95,31158.3976
2009-10-21 13:20:00,42.95,42.96,42.92,42.92,38866.57257626751,42.95,42.96,42.92,42.92,38866.5726
2009-10-21 13:25:00,42.93,42.95,42.92,42.93,21061.773965910324,42.93,42.95,42.92,42.93,21061.774
2009-10-21 13:30:00,42.93,42.98,42.92,42.97,37020.95320812073,42.93,42.98,42.92,42.97,37020.9532
2009-10-21 13:35:00,42.97,43.13,42.95,43.09,57757.02963847574,42.97,43.13,42.95,43.09,57757.0296
2009-10-21 13:40:00,43.08,43.09,43.04,43.08,27358.592986646403,43.08,43.09,43.04,43.08,27358.593
2009-10-21 13:45:00,43.08,43.08,43.01,43.02,20084.681359244383,43.08,43.08,43.01,43.02,20084.6814
2009-10-21 13:50:00,43.02,43.02,42.97,42.98,15199.218325914668,43.02,43.02,42.97,42.98,15199.2183
2009-10-21 13:55:00,42.97,43.07,42.97,43.02,47226.142655520576,42.97,43.07,42.97,43.02,47226.1427
2009-10-21 14:00:00,43.02,43.02,42.94,42.95,52328.737379220496,43.02,43.02,42.94,42.95,52328.7374
2009-10-21 14:05:00,42.95,43.05,42.94,43.02,48528.93279774183,42.95,43.05,42.94,43.02,48528.9328
2009-10-21 14:10:00,43.02,43.02,42.97,42.98,37780.91412441646,43.02,43.02,42.97,42.98,37780.9141
2009-10-21 14:15:00,42.98,43.0,42.92,42.93,74367.60395179677,42.98,43.0,42.92,42.93,74367.604
2009-10-21 14:20:00,42.93,43.02,42.92,43.01,57105.63456736511,42.93,43.02,42.92,43.01,57105.6346
2009-10-21 14:25:00,43.02,43.08,43.01,43.06,49940.288785148194,43.02,43.08,43.01,43.06,49940.2888
2009-10-21 14:30:00,43.06,43.07,43.02,43.03,54391.48843773749,43.06,43.07,43.02,43.03,54391.4884
2009-10-21 14:35:00,43.02,43.05,43.02,43.03,47660.406036261,43.02,43.05,43.02,43.03,47660.406
2009-10-21 14:40:00,43.03,43.04,43.0,43.01,46791.87927478016,43.03,43.04,43.0,43.01,46791.8793
2009-10-21 14:45:00,43.0,43.06,42.99,43.01,75670.39409401802,43.0,43.06,42.99,43.01,75670.3941
2009-10-21 14:50:00,43.0,43.01,42.97,42.97,45054.82575181848,43.0,43.01,42.97,42.97,45054.8258
2009-10-21 14:55:00,42.97,43.02,42.97,43.02,41797.85039626533,42.97,43.02,42.97,43.02,41797.8504
2009-10-21 15:00:00,43.02,43.03,43.01,43.02,55477.14688958854,43.02,43.03,43.01,43.02,55477.1469
2009-10-21 15:05:00,43.03,43.05,42.99,43.05,51460.21061773966,43.03,43.05,42.99,43.05,51460.2106
2009-10-21 15:10:00,43.05,43.1,43.05,43.05,53957.22505699707,43.05,43.1,43.05,43.05,53957.2251
2009-10-21 15:15:00,43.05,43.06,42.95,42.96,44294.86483552275,43.05,43.06,42.95,42.96,44294.8648
2009-10-21 15:20:00,42.97,42.97,42.88,42.88,126153.51210509174,42.97,42.97,42.88,42.88,126153.5121
2009-10-21 15:25:00,42.89,42.89,42.83,42.86,136033.0040169363,42.89,42.89,42.83,42.86,136033.004
2009-10-21 15:30:00,42.84,42.87,42.66,42.72,179025.07871023778,42.84,42.87,42.66,42.72,179025.0787
2009-10-21 15:35:00,42.71,42.8,42.61,42.7,246987.29779611336,42.71,42.8,42.61,42.7,246987.2978
2009-10-21 15:40:00,42.71,42.73,42.65,42.73,143306.9156443383,42.71,42.73,42.65,42.73,143306.9156
2009-10-21 15:45:00,42.73,42.81,42.71,42.79,218325.9146672457,42.73,42.81,42.71,42.79,218325.9147
2009-10-21 15:50:00,42.79,42.82,42.71,42.77,261752.2527412876,42.79,42.82,42.71,42.77,261752.2527
2009-10-21 15:55:00,42.76,42.77,42.67,42.76,268809.03267831943,42.76,42.77,42.67,42.76,268809.0327
2009-10-22 09:30:00,42.75,42.93,42.7,42.75,172836.8255346868,42.75,42.93,42.7,42.75,172836.8255
2009-10-22 09:35:00,42.74,42.96,42.73,42.92,91738.13918141351,42.74,42.96,42.73,42.92,91738.1392
2009-10-22 09:40:00,42.93,42.94,42.67,42.69,127890.56562805342,42.93,42.94,42.67,42.69,127890.5656
2009-10-22 09:45:00,42.7,42.87,42.65,42.83,68722.18000217131,42.7,42.87,42.65,42.83,68722.18
2009-10-22 09:50:00,42.82,42.87,42.77,42.79,44946.25990663337,42.82,42.87,42.77,42.79,44946.2599
2009-10-22 09:55:00,42.78,42.85,42.74,42.8,57214.20041255021,42.78,42.85,42.74,42.8,57214.2004
2009-10-22 10:00:00,42.79,42.89,42.75,42.81,80121.59374660732,42.79,42.89,42.75,42.81,80121.5937
2009-10-22 10:05:00,42.81,42.92,42.79,42.92,49831.72293996309,42.81,42.92,42.79,42.92,49831.7229
2009-10-22 10:10:00,42.92,43.13,42.91,43.13,87612.63706437955,42.92,43.13,42.91,43.13,87612.6371
2009-10-22 10:15:00,43.13,43.15,43.0,43.03,52654.43491477581,43.13,43.15,43.0,43.03,52654.4349
2009-10-22 10:20:00,43.03,43.21,43.02,43.17,68830.74584735642,43.03,43.21,43.02,43.17,68830.7458
2009-10-22 10:25:00,43.16,43.2,43.13,43.2,66333.73140809902,43.16,43.2,43.13,43.2,66333.7314
2009-10-22 10:30:00,43.18,43.26,43.17,43.24,59602.64900662252,43.18,43.26,43.17,43.24,59602.649
2009-10-22 10:35:00,43.23,43.5,43.23,43.49,82292.91065030942,43.23,43.5,43.23,43.49,82292.9107
2009-10-22 10:40:00,43.49,43.55,43.43,43.55,50157.4204755184,43.49,43.55,43.43,43.55,50157.4205
2009-10-22 10:45:00,43.56,43.6,43.44,43.6,55368.58104440344,43.56,43.6,43.44,43.6,55368.581
2009-10-22 10:50:00,43.6,43.6,43.44,43.47,59168.385625882096,43.6,43.6,43.44,43.47,59168.3856
2009-10-22 10:55:00,43.47,43.58,43.45,43.57,54825.75181847791,43.47,43.58,43.45,43.57,54825.7518
2009-10-22 11:00:00,43.58,43.58,43.45,43.55,46791.87927478016,43.58,43.58,43.45,43.55,46791.8793
2009-10-22 11:05:00,43.54,43.61,43.49,43.49,41146.45532515471,43.54,43.61,43.49,43.49,41146.4553
2009-10-22 11:10:00,43.5,43.57,43.45,43.49,36912.38736293562,43.5,43.57,43.45,43.49,36912.3874
2009-10-22 11:15:00,43.49,43.52,43.36,43.37,83270.00325697535,43.49,43.52,43.36,43.37,83270.0033
2009-10-22 11:20:00,43.37,43.51,43.32,43.51,35718.16306589947,43.37,43.51,43.32,43.51,35718.1631
2009-10-22 11:25:00,43.5,43.6,43.5,43.57,41037.889479969606,43.5,43.6,43.5,43.57,41037.8895
2009-10-22 11:30:00,43.57,43.64,43.51,43.51,52328.737379220496,43.57,43.64,43.51,43.51,52328.7374
2009-10-22 11:35:00,43.52,43.56,43.48,43.48,36478.1239821952,43.52,43.56,43.48,43.48,36478.124
2009-10-22 11:40:00,43.48,43.6,43.44,43.56,25295.84192812941,43.48,43.6,43.44,43.56,25295.8419
2009-10-22 11:45:00,43.55,43.59,43.47,43.58,40820.7577895994,43.55,43.59,43.47,43.58,40820.7578
2009-10-22 11:50:00,43.58,43.58,43.49,43.54,44837.69406144827,43.58,43.58,43.49,43.54,44837.6941
2009-10-22 11:55:00,43.56,43.6,43.49,43.6,37998.04581478667,43.56,43.6,43.49,43.6,37998.0458
2009-10-22 12:00:00,43.59,43.61,43.57,43.57,20518.944739984803,43.59,43.61,43.57,43.57,20518.9447
2009-10-22 12:05:00,43.57,43.57,43.51,43.52,27141.4612962762,43.57,43.57,43.51,43.52,27141.4613
2009-10-22 12:10:00,43.51,43.55,43.51,43.53,37346.65074367605,43.51,43.55,43.51,43.53,37346.6507
2009-10-22 12:15:00,43.52,43.56,43.51,43.52,26381.50037998045,43.52,43.56,43.51,43.52,26381.5004
2009-10-22 12:20:00,43.51,43.58,43.5,43.55,34306.807078493104,43.51,43.58,43.5,43.55,34306.8071
2009-10-22 12:25:00,43.54,43.57,43.5,43.51,18021.930300727392,43.54,43.57,43.5,43.51,18021.9303
2009-10-22 12:30:00,43.52,43.58,43.51,43.53,21713.169037020954,43.52,43.58,43.51,43.53,21713.169
2009-10-22 12:35:00,43.53,43.53,43.45,43.45,50157.4204755184,43.53,43.53,43.45,43.45,50157.4205
2009-10-22 12:40:00,43.46,43.51,43.44,43.48,22038.86657257627,43.46,43.51,43.44,43.48,22038.8666
2009-10-22 12:45:00,43.49,43.61,43.48,43.57,23993.05178590816,43.49,43.61,43.48,43.57,23993.0518
2009-10-22 12:50:00,43.58,43.59,43.49,43.5,23124.52502442732,43.58,43.59,43.49,43.5,23124.525
2009-10-22 12:55:00,43.49,43.5,43.48,43.48,18239.0619910976,43.49,43.5,43.48,43.48,18239.062
2009-10-22 13:00:00,43.48,43.5,43.48,43.49,15090.652480729565,43.48,43.5,43.48,43.49,15090.6525
2009-10-22 13:05:00,43.5,43.5,43.48,43.49,20844.642275540114,43.5,43.5,43.48,43.49,20844.6423
2009-10-22 13:10:00,43.49,43.49,43.48,43.48,14330.69156443383,43.49,43.49,43.48,43.48,14330.6916
2009-10-22 13:15:00,43.48,43.5,43.46,43.49,19650.417978503963,43.48,43.5,43.46,43.49,19650.418
2009-10-22 13:20:00,43.49,43.52,43.46,43.52,27901.422212571924,43.49,43.52,43.46,43.52,27901.4222
2009-10-22 13:25:00,43.51,43.52,43.49,43.49,30398.43665182933,43.51,43.52,43.49,43.49,30398.4367
2009-10-22 13:30:00,43.49,43.51,43.47,43.49,21387.47150146564,43.49,43.51,43.47,43.49,21387.4715
2009-10-22 13:35:00,43.49,43.51,43.49,43.49,14004.994028878516,43.49,43.51,43.49,43.49,14004.994
2009-10-22 13:40:00,43.49,43.5,43.45,43.49,16502.008468135926,43.49,43.5,43.45,43.49,16502.0085
2009-10-22 13:45:00,43.49,43.53,43.47,43.51,16176.31093258061,43.49,43.53,43.47,43.51,16176.3109
2009-10-22 13:50:00,43.5,43.56,43.5,43.52,20193.24720442949,43.5,43.56,43.5,43.52,20193.2472
2009-10-22 13:55:00,43.52,43.56,43.49,43.54,46683.31342959505,43.52,43.56,43.49,43.54,46683.3134
2009-10-22 14:00:00,43.55,43.62,43.54,43.6,42883.508848116384,43.55,43.62,43.54,43.6,42883.5088
2009-10-22 14:05:00,43.61,43.65,43.59,43.61,41580.71870589512,43.61,43.65,43.59,43.61,41580.7187
2009-10-22 14:10:00,43.63,43.69,43.6,43.69,30289.87080664423,43.63,43.69,43.6,43.69,30289.8708
2009-10-22 14:15:00,43.69,43.72,43.65,43.65,22038.86657257627,43.69,43.72,43.65,43.65,22038.8666
2009-10-22 14:20:00,43.66,43.74,43.64,43.71,52437.3032244056,43.66,43.74,43.64,43.71,52437.3032
2009-10-22 14:25:00,43.72,43.74,43.68,43.72,20410.37889479969,43.72,43.74,43.68,43.72,20410.3789
2009-10-22 14:30:00,43.72,43.74,43.7,43.7,45489.0891325589,43.72,43.74,43.7,43.7,45489.0891
2009-10-22 14:35:00,43.7,43.74,43.67,43.68,43426.33807404191,43.7,43.74,43.67,43.68,43426.3381
2009-10-22 14:40:00,43.67,43.73,43.66,43.7,48094.669417001416,43.67,43.73,43.66,43.7,48094.6694
2009-10-22 14:45:00,43.71,43.72,43.68,43.72,39300.83595700793,43.71,43.72,43.68,43.72,39300.836
2009-10-22 14:50:00,43.71,43.71,43.62,43.63,38649.4408858973,43.71,43.71,43.62,43.63,38649.4409
2009-10-22 14:55:00,43.63,43.69,43.62,43.69,24753.012702203887,43.63,43.69,43.62,43.69,24753.0127
2009-10-22 15:00:00,43.68,43.74,43.66,43.74,37998.04581478667,43.68,43.74,43.66,43.74,37998.0458
2009-10-22 15:05:00,43.74,43.74,43.69,43.72,39409.40180219303,43.74,43.74,43.69,43.72,39409.4018
2009-10-22 15:10:00,43.72,43.75,43.69,43.71,42340.67962219086,43.72,43.75,43.69,43.71,42340.6796
2009-10-22 15:15:00,43.7,43.79,43.7,43.75,56237.10780588427,43.7,43.79,43.7,43.75,56237.1078
2009-10-22 15:20:00,43.75,43.84,43.75,43.81,35175.333839973944,43.75,43.84,43.75,43.81,35175.3338
2009-10-22 15:25:00,43.8,43.81,43.73,43.74,37238.08489849094,43.8,43.81,43.73,43.74,37238.0849
2009-10-22 15:30:00,43.74,43.76,43.71,43.72,39626.53349256324,43.74,43.76,43.71,43.72,39626.5335
2009-10-22 15:35:00,43.72,43.74,43.62,43.62,61122.57083921399,43.72,43.74,43.62,43.62,61122.5708
2009-10-22 15:40:00,43.62,43.64,43.56,43.56,57757.02963847574,43.62,43.64,43.56,43.56,57757.0296
2009-10-22 15:45:00,43.56,43.56,43.49,43.54,80121.59374660732,43.56,43.56,43.49,43.54,80121.5937
2009-10-22 15:50:00,43.54,43.58,43.45,43.45,106503.09412658778,43.54,43.58,43.45,43.45,106503.0941
2009-10-22 15:55:00,43.46,43.5,43.4,43.5,126804.90717620237,43.46,43.5,43.4,43.5,126804.9072
2009-10-23 09:30:00,41.45,41.53,41.23,41.25,1228313.9724242757,41.45,41.53,41.23,41.25,1228313.9724
2009-10-23 09:35:00,41.23,41.3,40.93,41.0,297036.1524264467,41.23,41.3,40.93,41.0,297036.1524
2009-10-23 09:40:00,41.02,41.02,40.14,40.31,535989.5776788623,41.02,41.02,40.14,40.31,535989.5777
2009-10-23 09:45:00,40.31,40.75,40.22,40.74,440234.50222559983,40.31,40.75,40.22,40.74,440234.5022
2009-10-23 09:50:00,40.74,41.01,40.72,40.98,210617.73965910324,40.74,41.01,40.72,40.98,210617.7397
2009-10-23 09:55:00,40.98,41.09,40.94,41.07,213331.88578873087,40.98,41.09,40.94,41.07,213331.8858
2009-10-23 10:00:00,41.08,41.16,40.98,40.99,126153.51210509174,41.08,41.16,40.98,40.99,126153.5121
2009-10-23 10:05:00,40.99,41.03,40.84,40.97,178373.68363912715,40.99,41.03,40.84,40.97,178373.6836
2009-10-23 10:10:00,40.96,41.02,40.92,41.01,141895.55965693193,40.96,41.02,40.92,41.01,141895.5597
2009-10-23 10:15:00,41.01,41.01,40.78,40.91,137118.6624687873,41.01,41.01,40.78,40.91,137118.6625
2009-10-23 10:20:00,40.9,40.99,40.75,40.92,79361.63283031159,40.9,40.99,40.75,40.92,79361.6328
2009-10-23 10:25:00,40.92,40.97,40.89,40.96,46140.484203669526,40.92,40.97,40.89,40.96,46140.4842
2009-10-23 10:30:00,40.95,40.98,40.86,40.86,68505.0483118011,40.95,40.98,40.86,40.86,68505.0483
2009-10-23 10:35:00,40.86,41.06,40.83,40.99,180219.3030072739,40.86,41.06,40.83,40.99,180219.303
2009-10-23 10:40:00,40.98,41.08,40.98,41.08,129736.1849962002,40.98,41.08,40.98,41.08,129736.185
2009-10-23 10:45:00,41.07,41.2,40.99,41.11,134621.64802952993,41.07,41.2,40.99,41.11,134621.648
2009-10-23 10:50:00,41.11,41.18,41.07,41.13,113885.5715991749,41.11,41.18,41.07,41.13,113885.5716
2009-10-23 10:55:00,41.13,41.15,40.98,41.09,105200.30398436652,41.13,41.15,40.98,41.09,105200.304
2009-10-23 11:00:00,41.09,41.1,41.02,41.03,53631.52752144176,41.09,41.1,41.02,41.03,53631.5275
2009-10-23 11:05:00,41.02,41.07,40.99,41.07,51460.21061773966,41.02,41.07,40.99,41.07,51460.2106
2009-10-23 11:10:00,41.06,41.12,41.05,41.08,55042.88350884812,41.06,41.12,41.05,41.08,55042.8835
2009-10-23 11:15:00,41.07,41.15,40.99,41.04,91086.7441103029,41.07,41.15,40.99,41.04,91086.7441
2009-10-23 11:20:00,41.03,41.13,40.91,40.92,113885.5715991749,41.03,41.13,40.91,40.92,113885.5716
2009-10-23 11:25:00,40.92,40.99,40.82,40.93,48637.49864292693,40.92,40.99,40.82,40.93,48637.4986
2009-10-23 11:30:00,40.93,41.01,40.87,41.01,46140.484203669526,40.93,41.01,40.87,41.01,46140.4842
2009-10-23 11:35:00,41.0,41.02,40.93,40.94,42014.98208663554,41.0,41.02,40.93,40.94,42014.9821
2009-10-23 11:40:00,40.94,40.98,40.92,40.97,41472.15286071002,40.94,40.98,40.92,40.97,41472.1529
2009-10-23 11:45:00,40.97,40.98,40.94,40.95,64813.80957550755,40.97,40.98,40.94,40.95,64813.8096
2009-10-23 11:50:00,40.96,40.97,40.94,40.96,163174.46531321248,40.96,40.97,40.94,40.96,163174.4653
2009-10-23 11:55:00,40.96,40.96,40.78,40.78,130170.44837694062,40.96,40.96,40.78,40.78,130170.4484
2009-10-23 12:00:00,40.79,40.92,40.78,40.85,129193.35577027468,40.79,40.92,40.78,40.85,129193.3558
2009-10-23 12:05:00,40.85,40.95,40.8,40.95,254586.90695907068,40.85,40.95,40.8,40.95,254586.907
2009-10-23 12:10:00,40.94,40.95,40.85,40.89,165128.65052654434,40.94,40.95,40.85,40.89,165128.6505
2009-10-23 12:15:00,40.9,41.03,40.87,40.99,127999.13147323852,40.9,41.03,40.87,40.99,127999.1315
2009-10-23 12:20:00,41.0,41.09,40.99,41.09,67962.2190858756,41.0,41.09,40.99,41.09,67962.2191
2009-10-23 12:25:00,41.1,41.15,41.01,41.08,152209.31494951688,41.1,41.15,41.01,41.08,152209.3149
2009-10-23 12:30:00,41.08,41.14,41.07,41.1,65248.07295624797,41.08,41.14,41.07,41.1,65248.073
2009-10-23 12:35:00,41.11,41.27,41.1,41.27,64379.54619476713,41.11,41.27,41.1,41.27,64379.5462
2009-10-23 12:40:00,41.27,41.27,41.15,41.22,30181.304961459125,41.27,41.27,41.15,41.22,30181.305
2009-10-23 12:45:00,41.23,41.26,41.2,41.24,30724.13418738465,41.23,41.26,41.2,41.24,30724.1342
2009-10-23 12:50:00,41.23,41.34,41.23,41.33,102160.4603191836,41.23,41.34,41.23,41.33,102160.4603
2009-10-23 12:55:00,41.33,41.33,41.26,41.29,70350.66767994789,41.33,41.33,41.26,41.29,70350.6677
2009-10-23 13:00:00,41.29,41.46,41.29,41.44,132450.33112582783,41.29,41.46,41.29,41.44,132450.3311
2009-10-23 13:05:00,41.43,41.44,41.26,41.27,61231.13668439909,41.43,41.44,41.26,41.27,61231.1367
2009-10-23 13:10:00,41.27,41.31,41.27,41.29,24753.012702203887,41.27,41.31,41.27,41.29,24753.0127
2009-10-23 13:15:00,41.29,41.29,41.21,41.23,21821.73488220606,41.29,41.29,41.21,41.23,21821.7349
2009-10-23 13:20:00,41.22,41.22,41.09,41.12,37780.91412441646,41.22,41.22,41.09,41.12,37780.9141
2009-10-23 13:25:00,41.13,41.18,41.04,41.05,32352.62186516122,41.13,41.18,41.04,41.05,32352.6219
2009-10-23 13:30:00,41.05,41.06,40.96,41.05,59059.819780697,41.05,41.06,40.96,41.05,59059.8198
2009-10-23 13:35:00,41.06,41.12,41.03,41.04,43860.60145478233,41.06,41.12,41.03,41.04,43860.6015
2009-10-23 13:40:00,41.05,41.15,41.05,41.13,186950.3854087504,41.05,41.15,41.05,41.13,186950.3854
2009-10-23 13:45:00,41.12,41.15,41.08,41.1,53522.96167625665,41.12,41.15,41.08,41.1,53522.9617
2009-10-23 13:50:00,41.12,41.3,41.1,41.29,57105.63456736511,41.12,41.3,41.1,41.29,57105.6346
2009-10-23 13:55:00,41.29,41.31,41.22,41.29,37780.91412441646,41.29,41.31,41.22,41.29,37780.9141
2009-10-23 14:00:00,41.29,41.29,41.24,41.25,54282.92259255239,41.29,41.29,41.24,41.25,54282.9226
2009-10-23 14:05:00,41.25,41.26,41.15,41.18,64922.37542069265,41.25,41.26,41.15,41.18,64922.3754
2009-10-23 14:10:00,41.18,41.24,41.17,41.22,73716.20888068614,41.18,41.24,41.17,41.22,73716.2089
2009-10-23 14:15:00,41.21,41.25,41.18,41.21,100314.8409510368,41.21,41.25,41.18,41.21,100314.841
2009-10-23 14:20:00,41.21,41.26,41.16,41.16,228965.367495386,41.21,41.26,41.16,41.16,228965.3675
2009-10-23 14:25:00,41.15,41.17,41.05,41.06,96189.33883400285,41.15,41.17,41.05,41.06,96189.3388
2009-10-23 14:30:00,41.05,41.08,40.99,40.99,40603.62609922919,41.05,41.08,40.99,40.99,40603.6261
2009-10-23 14:35:00,40.99,41.01,40.93,40.99,112691.34730213876,40.99,41.01,40.93,40.99,112691.3473
2009-10-23 14:40:00,41.0,41.02,40.97,40.97,33329.71447182717,41.0,41.02,40.97,40.97,33329.7145
2009-10-23 14:45:00,40.97,41.0,40.94,40.98,37563.782434046254,40.97,41.0,40.94,40.98,37563.7824
2009-10-23 14:50:00,40.98,41.01,40.96,40.99,96515.03636955816,40.98,41.01,40.96,40.99,96515.0364
2009-10-23 14:55:00,40.99,41.09,40.99,41.09,61556.834219954406,40.99,41.09,40.99,41.09,61556.8342
2009-10-23 15:00:00,41.08,41.2,41.08,41.13,90109.65150363695,41.08,41.2,41.08,41.13,90109.6515
2009-10-23 15:05:00,41.13,41.22,41.12,41.12,55477.14688958854,41.13,41.22,41.12,41.12,55477.1469
2009-10-23 15:10:00,41.13,41.16,41.04,41.05,126696.34133101726,41.13,41.16,41.04,41.05,126696.3413
2009-10-23 15:15:00,41.05,41.09,40.98,41.09,145478.2325480404,41.05,41.09,40.98,41.09,145478.2325
2009-10-23 15:20:00,41.09,41.14,40.93,40.98,143741.17902507872,41.09,41.14,40.93,40.98,143741.179
2009-10-23 15:25:00,40.98,41.04,40.98,41.02,90435.34903919228,40.98,41.04,40.98,41.02,90435.349
2009-10-23 15:30:00,41.02,41.03,40.96,40.99,124742.1561176854,41.02,41.03,40.96,40.99,124742.1561
2009-10-23 15:35:00,40.99,40.99,40.86,40.92,156769.0804472913,40.99,40.99,40.86,40.92,156769.0804
2009-10-23 15:40:00,40.92,40.92,40.83,40.84,148300.94452285313,40.92,40.92,40.83,40.84,148300.9445
2009-10-23 15:45:00,40.84,40.84,40.71,40.78,250895.6682227772,40.84,40.84,40.71,40.78,250895.6682
2009-10-23 15:50:00,40.78,40.8,40.7,40.72,289762.2407990446,40.78,40.8,40.7,40.72,289762.2408
2009-10-23 15:55:00,40.72,40.73,40.27,40.35,1121050.917381392,40.72,40.73,40.27,40.35,1121050.9174
2009-10-26 09:30:00,40.37,40.82,40.25,40.82,244707.41504722607,40.37,40.82,40.25,40.82,244707.415
2009-10-26 09:35:00,40.82,40.82,40.49,40.53,89023.99305178592,40.82,40.82,40.49,40.53,89023.9931
2009-10-26 09:40:00,40.53,40.7,40.49,40.68,69590.70676365215,40.53,40.7,40.49,40.68,69590.7068
2009-10-26 09:45:00,40.69,40.96,40.69,40.86,57648.46379329063,40.69,40.96,40.69,40.86,57648.4638
2009-10-26 09:50:00,40.83,41.08,40.82,41.04,59711.21485180762,40.83,41.08,40.82,41.04,59711.2149
2009-10-26 09:55:00,41.02,41.11,40.94,41.02,68179.35077624579,41.02,41.11,40.94,41.02,68179.3508
2009-10-26 10:00:00,41.01,41.14,41.01,41.04,77407.4476169797,41.01,41.14,41.01,41.04,77407.4476
2009-10-26 10:05:00,41.04,41.11,40.93,40.93,80990.12050808816,41.04,41.11,40.93,40.93,80990.1205
2009-10-26 10:10:00,40.93,40.96,40.85,40.89,78384.54022364564,40.93,40.96,40.85,40.89,78384.5402
2009-10-26 10:15:00,40.9,40.94,40.75,40.8,69047.87753772663,40.9,40.94,40.75,40.8,69047.8775
2009-10-26 10:20:00,40.8,40.8,40.67,40.71,53088.69829551623,40.8,40.8,40.67,40.71,53088.6983
2009-10-26 10:25:00,40.72,40.77,40.71,40.75,36912.38736293562,40.72,40.77,40.71,40.75,36912.3874
2009-10-26 10:30:00,40.76,40.78,40.69,40.74,47768.9718814461,40.76,40.78,40.69,40.74,47768.9719
2009-10-26 10:35:00,40.74,40.75,40.67,40.71,47443.27434589079,40.74,40.75,40.67,40.71,47443.2743
2009-10-26 10:40:00,40.71,40.77,40.69,40.76,53305.82998588644,40.71,40.77,40.69,40.76,53305.83
2009-10-26 10:45:00,40.76,40.78,40.68,40.71,61665.40006513951,40.76,40.78,40.68,40.71,61665.4001
2009-10-26 10:50:00,40.71,40.77,40.7,40.77,39843.66518293345,40.71,40.77,40.7,40.77,39843.6652
2009-10-26 10:55:00,40.77,40.9,40.77,40.87,47768.9718814461,40.77,40.9,40.77,40.87,47768.9719
2009-10-26 11:00:00,40.87,40.88,40.82,40.83,56019.97611551406,40.87,40.88,40.82,40.83,56019.9761
2009-10-26 11:05:00,40.82,40.95,40.82,40.93,86635.54445771361,40.82,40.95,40.82,40.93,86635.5445
2009-10-26 11:10:00,40.93,40.97,40.84,40.88,52980.132450331126,40.93,40.97,40.84,40.88,52980.1325
2009-10-26 11:15:00,40.88,40.89,40.85,40.85,60145.47823254804,40.88,40.89,40.85,40.85,60145.4782
2009-10-26 11:20:00,40.85,40.89,40.76,40.77,93800.89023993052,40.85,40.89,40.76,40.77,93800.8902
2009-10-26 11:25:00,40.77,40.77,40.48,40.49,83595.70079253067,40.77,40.77,40.48,40.49,83595.7008
2009-10-26 11:30:00,40.48,40.51,40.24,40.35,188036.04386060144,40.48,40.51,40.24,40.35,188036.0439
2009-10-26 11:35:00,40.34,40.37,40.18,40.34,98794.91911844534,40.34,40.37,40.18,40.34,98794.9191
2009-10-26 11:40:00,40.34,40.35,40.17,40.17,33329.71447182717,40.34,40.35,40.17,40.17,33329.7145
2009-10-26 11:45:00,40.16,40.21,40.13,40.16,48528.93279774183,40.16,40.21,40.13,40.16,48528.9328
2009-10-26 11:50:00,40.16,40.2,40.11,40.2,48528.93279774183,40.16,40.2,40.11,40.2,48528.9328
2009-10-26 11:55:00,40.2,40.31,40.19,40.24,96840.73390511343,40.2,40.31,40.19,40.24,96840.7339
2009-10-26 12:00:00,40.23,40.31,40.15,40.16,64596.67788513734,40.23,40.31,40.15,40.16,64596.6779
2009-10-26 12:05:00,40.16,40.22,40.16,40.22,70133.53598957768,40.16,40.22,40.16,40.22,70133.536
2009-10-26 12:10:00,40.22,40.24,40.18,40.23,80447.29128216264,40.22,40.24,40.18,40.23,80447.2913
2009-10-26 12:15:00,40.23,40.3,40.2,40.27,32678.319400716537,40.23,40.3,40.2,40.27,32678.3194
2009-10-26 12:20:00,40.28,40.31,40.26,40.3,73824.77472587125,40.28,40.31,40.26,40.3,73824.7747
2009-10-26 12:25:00,40.29,40.36,40.28,40.35,66550.86309846923,40.29,40.36,40.28,40.35,66550.8631
2009-10-26 12:30:00,40.35,40.39,40.34,40.39,63511.01943328629,40.35,40.39,40.34,40.39,63511.0194
2009-10-26 12:35:00,40.39,40.42,40.38,40.39,78275.97437846054,40.39,40.42,40.38,40.39,78275.9744
2009-10-26 12:40:00,40.39,40.41,40.37,40.39,55802.84442514385,40.39,40.41,40.37,40.39,55802.8444
2009-10-26 12:45:00,40.39,40.42,40.36,40.42,53414.395831071546,40.39,40.42,40.36,40.42,53414.3958
2009-10-26 12:50:00,40.41,40.47,40.39,40.45,55477.14688958854,40.41,40.47,40.39,40.45,55477.1469
2009-10-26 12:55:00,40.45,40.5,40.42,40.43,31701.22679405059,40.45,40.5,40.42,40.43,31701.2268
2009-10-26 13:00:00,40.42,40.48,40.41,40.47,26598.632070350668,40.42,40.48,40.41,40.47,26598.6321
2009-10-26 13:05:00,40.47,40.49,40.47,40.49,38215.17750515688,40.47,40.49,40.47,40.49,38215.1775
2009-10-26 13:10:00,40.49,40.54,40.48,40.54,58191.29301921616,40.49,40.54,40.48,40.54,58191.293
2009-10-26 13:15:00,40.53,40.54,40.48,40.53,42883.508848116384,40.53,40.54,40.48,40.53,42883.5088
2009-10-26 13:20:00,40.54,40.54,40.46,40.5,37129.51905330584,40.54,40.54,40.46,40.5,37129.5191
2009-10-26 13:25:00,40.49,40.53,40.42,40.43,54282.92259255239,40.49,40.53,40.42,40.43,54282.9226
2009-10-26 13:30:00,40.42,40.45,40.39,40.41,67419.38985995007,40.42,40.45,40.39,40.41,67419.3899
2009-10-26 13:35:00,40.41,40.43,40.4,40.41,33004.01693627185,40.41,40.43,40.4,40.41,33004.0169
2009-10-26 13:40:00,40.4,40.43,40.4,40.43,16827.70600369124,40.4,40.43,40.4,40.43,16827.706
2009-10-26 13:45:00,40.42,40.47,40.42,40.45,41906.41624145044,40.42,40.47,40.42,40.45,41906.4162
2009-10-26 13:50:00,40.45,40.45,40.38,40.39,49506.025404407774,40.45,40.45,40.38,40.39,49506.0254
2009-10-26 13:55:00,40.38,40.4,40.33,40.38,24644.446857018786,40.38,40.4,40.33,40.38,24644.4469
2009-10-26 14:00:00,40.37,40.4,40.36,40.39,48637.49864292693,40.37,40.4,40.36,40.39,48637.4986
2009-10-26 14:05:00,40.39,40.4,40.39,40.4,12267.940505916838,40.39,40.4,40.39,40.4,12267.9405
2009-10-26 14:10:00,40.4,40.41,40.34,40.35,81315.81804364348,40.4,40.41,40.34,40.35,81315.818
2009-10-26 14:15:00,40.34,40.36,40.33,40.34,41580.71870589512,40.34,40.36,40.33,40.34,41580.7187
2009-10-26 14:20:00,40.33,40.34,40.33,40.33,20844.642275540114,40.33,40.34,40.33,40.33,20844.6423
2009-10-26 14:25:00,40.34,40.36,40.33,40.36,43534.90391922701,40.34,40.36,40.33,40.36,43534.9039
2009-10-26 14:30:00,40.35,40.42,40.35,40.4,51785.90815329498,40.35,40.42,40.35,40.4,51785.9082
2009-10-26 14:35:00,40.39,40.46,40.37,40.46,57757.02963847574,40.39,40.46,40.37,40.46,57757.0296
2009-10-26 14:40:00,40.47,40.47,40.39,40.44,38540.87504071219,40.47,40.47,40.39,40.44,38540.875
2009-10-26 14:45:00,40.45,40.45,40.38,40.41,43426.33807404191,40.45,40.45,40.38,40.41,43426.3381
2009-10-26 14:50:00,40.42,40.45,40.42,40.43,67853.65324069049,40.42,40.45,40.42,40.43,67853.6532
2009-10-26 14:55:00,40.45,40.54,40.44,40.48,77950.27684290522,40.45,40.54,40.44,40.48,77950.2768
2009-10-26 15:00:00,40.47,40.54,40.46,40.53,103246.11877103464,40.47,40.54,40.46,40.53,103246.1188
2009-10-26 15:05:00,40.53,40.58,40.47,40.53,140809.90120508088,40.53,40.58,40.47,40.53,140809.9012
2009-10-26 15:10:00,40.53,40.54,40.51,40.52,40060.79687330366,40.53,40.54,40.51,40.52,40060.7969
2009-10-26 15:15:00,40.51,40.58,40.5,40.53,50917.38139181414,40.51,40.58,40.5,40.53,50917.3814
2009-10-26 15:20:00,40.54,40.54,40.52,40.53,38540.87504071219,40.54,40.54,40.52,40.53,38540.875
2009-10-26 15:25:00,40.53,40.55,40.5,40.53,53957.22505699707,40.53,40.55,40.5,40.53,53957.2251
2009-10-26 15:30:00,40.52,40.57,40.52,40.54,62208.22929106504,40.52,40.57,40.52,40.54,62208.2293
2009-10-26 15:35:00,40.53,40.6,40.46,40.49,84464.22755401151,40.53,40.6,40.46,40.49,84464.2276
2009-10-26 15:40:00,40.5,40.54,40.48,40.54,43969.16729996744,40.5,40.54,40.48,40.54,43969.1673
2009-10-26 15:45:00,40.53,40.66,40.53,40.65,67962.2190858756,40.53,40.66,40.53,40.65,67962.2191
2009-10-26 15:50:00,40.67,40.68,40.61,40.62,70676.3652155032,40.67,40.68,40.61,40.62,70676.3652
2009-10-26 15:55:00,40.62,40.68,40.61,40.68,210834.87134947343,40.62,40.68,40.61,40.68,210834.8713
2009-10-27 09:30:00,40.69,40.89,40.63,40.83,72087.72120290957,40.69,40.89,40.63,40.83,72087.7212
2009-10-27 09:35:00,40.83,41.04,40.79,41.04,62425.360981435246,40.83,41.04,40.79,41.04,62425.361
2009-10-27 09:40:00,41.04,41.14,40.92,41.04,63185.32189773097,41.04,41.14,40.92,41.04,63185.3219
2009-10-27 09:45:00,41.04,41.22,40.95,41.21,184127.67343393769,41.04,41.22,40.95,41.21,184127.6734
2009-10-27 09:50:00,41.21,41.33,41.18,41.23,175659.53750949953,41.21,41.33,41.18,41.23,175659.5375
2009-10-27 09:55:00,41.24,41.27,41.08,41.08,170122.67940505917,41.24,41.27,41.08,41.08,170122.6794
2009-10-27 10:00:00,41.08,41.15,40.81,40.96,225056.99706872212,41.08,41.15,40.81,40.96,225056.9971
2009-10-27 10:05:00,40.95,41.09,40.94,41.08,96189.33883400285,40.95,41.09,40.94,41.08,96189.3388
2009-10-27 10:10:00,41.08,41.12,41.02,41.11,102486.1578547389,41.08,41.12,41.02,41.11,102486.1579
2009-10-27 10:15:00,41.1,41.23,41.08,41.23,67745.08739550538,41.1,41.23,41.08,41.23,67745.0874
2009-10-27 10:20:00,41.23,41.29,41.2,41.24,48854.63033329714,41.23,41.29,41.2,41.24,48854.6303
2009-10-27 10:25:00,41.24,41.27,41.17,41.26,60471.17576810336,41.24,41.27,41.17,41.26,60471.1758
2009-10-27 10:30:00,41.25,41.31,41.2,41.27,92063.83671696884,41.25,41.31,41.2,41.27,92063.8367
2009-10-27 10:35:00,41.28,41.29,41.16,41.19,156551.94875692108,41.28,41.29,41.16,41.19,156551.9488
2009-10-27 10:40:00,41.2,41.33,41.2,41.32,110411.46455325156,41.2,41.33,41.2,41.32,110411.4646
2009-10-27 10:45:00,41.32,41.55,41.31,41.49,127239.1705569428,41.32,41.55,41.31,41.49,127239.1706
2009-10-27 10:50:00,41.5,41.5,41.32,41.35,57974.16132884595,41.5,41.5,41.32,41.35,57974.1613
2009-10-27 10:55:00,41.36,41.42,41.35,41.35,32569.75355553143,41.36,41.42,41.35,41.35,32569.7536
2009-10-27 11:00:00,41.35,41.42,41.31,41.39,30832.700032569755,41.35,41.42,41.31,41.39,30832.7
2009-10-27 11:05:00,41.39,41.39,41.15,41.22,93800.89023993052,41.39,41.39,41.15,41.22,93800.8902
2009-10-27 11:10:00,41.22,41.26,41.15,41.25,32461.187710346327,41.22,41.26,41.15,41.25,32461.1877
2009-10-27 11:15:00,41.25,41.26,41.16,41.18,38540.87504071219,41.25,41.26,41.16,41.18,38540.875
2009-10-27 11:20:00,41.18,41.27,41.16,41.17,61122.57083921399,41.18,41.27,41.16,41.17,61122.5708
2009-10-27 11:25:00,41.17,41.27,41.16,41.27,103354.68461621976,41.17,41.27,41.16,41.27,103354.6846
2009-10-27 11:30:00,41.27,41.38,41.27,41.28,40495.06025404408,41.27,41.38,41.27,41.28,40495.0603
2009-10-27 11:35:00,41.3,41.32,41.13,41.15,47117.57681033547,41.3,41.32,41.13,41.15,47117.5768
2009-10-27 11:40:00,41.15,41.16,41.12,41.12,32461.187710346327,41.15,41.16,41.12,41.12,32461.1877
2009-10-27 11:45:00,41.12,41.28,41.11,41.27,23558.788405167736,41.12,41.28,41.11,41.27,23558.7884
2009-10-27 11:50:00,41.26,41.27,41.13,41.14,27467.158831831508,41.26,41.27,41.13,41.14,27467.1588
2009-10-27 11:55:00,41.15,41.18,41.14,41.17,21604.60319183585,41.15,41.18,41.14,41.17,21604.6032
2009-10-27 12:00:00,41.16,41.17,41.14,41.15,17153.403539246552,41.16,41.17,41.14,41.15,17153.4035
2009-10-27 12:05:00,41.15,41.16,41.13,41.15,26815.76376072088,41.15,41.16,41.13,41.15,26815.7638
2009-10-27 12:10:00,41.15,41.15,41.11,41.14,27792.85636738682,41.15,41.15,41.11,41.14,27792.8564
2009-10-27 12:15:00,41.13,41.17,41.13,41.16,12376.506351101943,41.13,41.17,41.13,41.16,12376.5064
2009-10-27 12:20:00,41.16,41.17,41.11,41.12,23124.52502442732,41.16,41.17,41.11,41.12,23124.525
2009-10-27 12:25:00,41.12,41.12,41.05,41.08,31375.52925849528,41.12,41.12,41.05,41.08,31375.5293
2009-10-27 12:30:00,41.09,41.09,41.08,41.09,11507.979589621104,41.09,41.09,41.08,41.09,11507.9796
2009-10-27 12:35:00,41.08,41.09,41.03,41.04,32026.924329605907,41.08,41.09,41.03,41.04,32026.9243
2009-10-27 12:40:00,41.04,41.07,41.03,41.07,27141.4612962762,41.04,41.07,41.03,41.07,27141.4613
2009-10-27 12:45:00,41.07,41.09,41.05,41.06,11507.979589621104,41.07,41.09,41.05,41.06,11507.9796
2009-10-27 12:50:00,41.06,41.07,41.03,41.03,14764.95494517425,41.06,41.07,41.03,41.03,14764.9549
2009-10-27 12:55:00,41.04,41.08,41.03,41.04,27032.895451091088,41.04,41.08,41.03,41.04,27032.8955
2009-10-27 13:00:00,41.06,41.06,40.98,40.99,44946.25990663337,41.06,41.06,40.98,40.99,44946.2599
2009-10-27 13:05:00,41.01,41.02,40.92,40.99,58191.29301921616,41.01,41.02,40.92,40.99,58191.293
2009-10-27 13:10:00,41.0,41.06,40.98,41.05,44946.25990663337,41.0,41.06,40.98,41.05,44946.2599
2009-10-27 13:15:00,41.05,41.08,40.95,40.98,25838.671154054937,41.05,41.08,40.95,40.98,25838.6712
2009-10-27 13:20:00,40.96,41.01,40.86,40.91,49071.76202366736,40.96,41.01,40.86,40.91,49071.762
2009-10-27 13:25:00,40.91,40.91,40.79,40.83,36478.1239821952,40.91,40.91,40.79,40.83,36478.124
2009-10-27 13:30:00,40.81,40.89,40.8,40.82,27032.895451091088,40.81,40.89,40.8,40.82,27032.8955
2009-10-27 13:35:00,40.83,40.92,40.82,40.92,17261.969384431657,40.83,40.92,40.82,40.92,17261.9694
2009-10-27 13:40:00,40.91,40.99,40.9,40.98,22147.43241776137,40.91,40.99,40.9,40.98,22147.4324
2009-10-27 13:45:00,40.98,41.01,40.94,41.01,22473.12995331669,40.98,41.01,40.94,41.01,22473.13
2009-10-27 13:50:00,41.01,41.03,40.85,40.92,45706.22082292911,41.01,41.03,40.85,40.92,45706.2208
2009-10-27 13:55:00,40.92,40.96,40.87,40.96,34306.807078493104,40.92,40.96,40.87,40.96,34306.8071
2009-10-27 14:00:00,40.96,40.97,40.83,40.83,32244.05601997612,40.96,40.97,40.83,40.83,32244.056
2009-10-27 14:05:00,40.82,40.92,40.81,40.92,34198.241233308,40.82,40.92,40.81,40.92,34198.2412
2009-10-27 14:10:00,40.92,41.0,40.92,40.95,53848.659211811966,40.92,41.0,40.92,40.95,53848.6592
2009-10-27 14:15:00,40.94,41.09,40.92,41.09,34415.37292367821,40.94,41.09,40.92,41.09,34415.3729
2009-10-27 14:20:00,41.1,41.15,41.05,41.15,27792.85636738682,41.1,41.15,41.05,41.15,27792.8564
2009-10-27 14:25:00,41.15,41.27,41.11,41.15,79253.06698512648,41.15,41.27,41.11,41.15,79253.067
2009-10-27 14:30:00,41.15,41.19,41.12,41.19,26381.50037998045,41.15,41.19,41.12,41.19,26381.5004
2009-10-27 14:35:00,41.18,41.19,41.14,41.18,45706.22082292911,41.18,41.19,41.14,41.18,45706.2208
2009-10-27 14:40:00,41.19,41.24,41.18,41.22,29421.344045163394,41.19,41.24,41.18,41.22,29421.344
2009-10-27 14:45:00,41.23,41.23,41.17,41.18,26055.802844425143,41.23,41.23,41.17,41.18,26055.8028
2009-10-27 14:50:00,41.19,41.22,41.15,41.17,43209.2063836717,41.19,41.22,41.15,41.17,43209.2064
2009-10-27 14:55:00,41.17,41.22,41.12,41.2,43426.33807404191,41.17,41.22,41.12,41.2,43426.3381
2009-10-27 15:00:00,41.21,41.21,41.06,41.1,35283.89968515905,41.21,41.21,41.06,41.1,35283.8997
2009-10-27 15:05:00,41.11,41.12,41.02,41.04,32569.75355553143,41.11,41.12,41.02,41.04,32569.7536
2009-10-27 15:10:00,41.05,41.06,41.02,41.05,24101.61763109326,41.05,41.06,41.02,41.05,24101.6176
2009-10-27 15:15:00,41.05,41.15,41.01,41.14,62751.05851699055,41.05,41.15,41.01,41.14,62751.0585
2009-10-27 15:20:00,41.13,41.15,41.07,41.14,28769.948974052764,41.13,41.15,41.07,41.14,28769.949
2009-10-27 15:25:00,41.13,41.14,41.04,41.08,29855.60742590381,41.13,41.14,41.04,41.08,29855.6074
2009-10-27 15:30:00,41.08,41.1,40.87,40.87,59276.9514710672,41.08,41.1,40.87,40.87,59276.9515
2009-10-27 15:35:00,40.88,41.04,40.88,41.03,101400.49940288786,40.88,41.04,40.88,41.03,101400.4994
2009-10-27 15:40:00,41.04,41.16,41.03,41.15,74910.4331777223,41.04,41.16,41.03,41.15,74910.4332
2009-10-27 15:45:00,41.15,41.15,40.99,41.04,71870.58951253936,41.15,41.15,40.99,41.04,71870.5895
2009-10-27 15:50:00,41.04,41.07,40.97,41.04,153186.40755618282,41.04,41.07,40.97,41.04,153186.4076
2009-10-27 15:55:00,41.04,41.04,40.94,41.04,170014.11355987407,41.04,41.04,40.94,41.04,170014.1136
2009-10-28 09:30:00,41.35,41.41,40.64,40.97,83052.87156660514,41.35,41.41,40.64,40.97,83052.8716
2009-10-28 09:35:00,40.95,40.98,40.8,40.94,39843.66518293345,40.95,40.98,40.8,40.94,39843.6652
2009-10-28 09:40:00,40.94,40.94,40.63,40.69,38975.13842145261,40.94,40.94,40.63,40.69,38975.1384
2009-10-28 09:45:00,40.68,40.82,40.59,40.59,36043.860601454784,40.68,40.82,40.59,40.59,36043.8606
2009-10-28 09:50:00,40.58,40.59,40.48,40.51,49506.025404407774,40.58,40.59,40.48,40.51,49506.0254
2009-10-28 09:55:00,40.5,40.56,40.42,40.51,64162.41450439692,40.5,40.56,40.42,40.51,64162.4145
2009-10-28 10:00:00,40.52,40.52,40.25,40.3,103680.38215177506,40.52,40.52,40.25,40.3,103680.3822
2009-10-28 10:05:00,40.3,40.34,40.23,40.25,45597.654977744,40.3,40.34,40.23,40.25,45597.655
2009-10-28 10:10:00,40.25,40.47,40.24,40.38,60796.87330365867,40.25,40.47,40.24,40.38,60796.8733
2009-10-28 10:15:00,40.38,40.41,40.35,40.36,95863.64129844752,40.38,40.41,40.35,40.36,95863.6413
2009-10-28 10:20:00,40.36,40.4,40.28,40.4,47551.84019107589,40.36,40.4,40.28,40.4,47551.8402
2009-10-28 10:25:00,40.38,40.52,40.38,40.52,38106.61165997177,40.38,40.52,40.38,40.52,38106.6117
2009-10-28 10:30:00,40.5,40.54,40.4,40.45,69807.83845402236,40.5,40.54,40.4,40.45,69807.8385
2009-10-28 10:35:00,40.45,40.46,40.33,40.43,83378.56910216046,40.45,40.46,40.33,40.43,83378.5691
2009-10-28 10:40:00,40.42,40.45,40.38,40.4,54825.75181847791,40.42,40.45,40.38,40.4,54825.7518
2009-10-28 10:45:00,40.42,40.42,40.27,40.35,48311.801107371626,40.42,40.42,40.27,40.35,48311.8011
2009-10-28 10:50:00,40.37,40.37,40.23,40.23,52871.56660514602,40.37,40.37,40.23,40.23,52871.5666
2009-10-28 10:55:00,40.24,40.34,40.24,40.32,37129.51905330584,40.24,40.34,40.24,40.32,37129.5191
2009-10-28 11:00:00,40.32,40.37,40.31,40.31,31266.96341331017,40.32,40.37,40.31,40.31,31266.9634
2009-10-28 11:05:00,40.31,40.34,40.25,40.34,31266.96341331017,40.31,40.34,40.25,40.34,31266.9634
2009-10-28 11:10:00,40.32,40.34,40.25,40.26,24210.18347627836,40.32,40.34,40.25,40.26,24210.1835
2009-10-28 11:15:00,40.26,40.34,40.24,40.33,30181.304961459125,40.26,40.34,40.24,40.33,30181.305
2009-10-28 11:20:00,40.34,40.34,40.27,40.27,17044.837694061447,40.34,40.34,40.27,40.27,17044.8377
2009-10-28 11:25:00,40.28,40.33,40.26,40.32,23124.52502442732,40.28,40.33,40.26,40.32,23124.525
2009-10-28 11:30:00,40.33,40.33,40.28,40.29,15090.652480729565,40.33,40.33,40.28,40.29,15090.6525
2009-10-28 11:35:00,40.3,40.3,40.26,40.26,13136.467267397677,40.3,40.3,40.26,40.26,13136.4673
2009-10-28 11:40:00,40.26,40.34,40.24,40.33,28118.55390294213,40.26,40.34,40.24,40.33,28118.5539
2009-10-28 11:45:00,40.33,40.34,40.3,40.3,28444.25143849745,40.33,40.34,40.3,40.3,28444.2514
2009-10-28 11:50:00,40.31,40.32,40.25,40.27,18673.325371838026,40.31,40.32,40.25,40.27,18673.3254
2009-10-28 11:55:00,40.29,40.31,40.22,40.27,12919.335577027468,40.29,40.31,40.22,40.27,12919.3356
2009-10-28 12:00:00,40.27,40.3,40.26,40.3,16067.745087395506,40.27,40.3,40.26,40.3,16067.7451
2009-10-28 12:05:00,40.3,40.3,40.27,40.3,15199.218325914668,40.3,40.3,40.27,40.3,15199.2183
2009-10-28 12:10:00,40.29,40.3,40.26,40.29,19758.98382368907,40.29,40.3,40.26,40.29,19758.9838
2009-10-28 12:15:00,40.29,40.29,40.28,40.28,7056.77993703181,40.29,40.29,40.28,40.28,7056.7799
2009-10-28 12:20:00,40.29,40.29,40.24,40.25,42774.94300293128,40.29,40.29,40.24,40.25,42774.943
2009-10-28 12:25:00,40.25,40.32,40.24,40.31,19541.85213331886,40.25,40.32,40.24,40.31,19541.8521
2009-10-28 12:30:00,40.3,40.31,40.22,40.23,39843.66518293345,40.3,40.31,40.22,40.23,39843.6652
2009-10-28 12:35:00,40.23,40.25,40.22,40.25,18890.45706220823,40.23,40.25,40.22,40.25,18890.4571
2009-10-28 12:40:00,40.25,40.27,40.22,40.26,17696.232765172077,40.25,40.27,40.22,40.26,17696.2328
2009-10-28 12:45:00,40.25,40.29,40.24,40.25,14982.086635544458,40.25,40.29,40.24,40.25,14982.0866
2009-10-28 12:50:00,40.25,40.25,40.16,40.17,32786.88524590164,40.25,40.25,40.16,40.17,32786.8852
2009-10-28 12:55:00,40.17,40.22,40.16,40.22,14547.82325480404,40.17,40.22,40.16,40.22,14547.8233
2009-10-28 13:00:00,40.22,40.29,40.22,40.29,18456.19368146781,40.22,40.29,40.22,40.29,18456.1937
2009-10-28 13:05:00,40.29,40.33,40.29,40.32,25947.23699924004,40.29,40.33,40.29,40.32,25947.237
2009-10-28 13:10:00,40.32,40.37,40.31,40.37,16067.745087395506,40.32,40.37,40.31,40.37,16067.7451
2009-10-28 13:15:00,40.37,40.47,40.36,40.41,62425.360981435246,40.37,40.47,40.36,40.41,62425.361
2009-10-28 13:20:00,40.4,40.41,40.34,40.37,22907.393334057106,40.4,40.41,40.34,40.37,22907.3933
2009-10-28 13:25:00,40.38,40.41,40.37,40.39,16502.008468135926,40.38,40.41,40.37,40.39,16502.0085
2009-10-28 13:30:00,40.38,40.38,40.33,40.33,15959.1792422104,40.38,40.38,40.33,40.33,15959.1792
2009-10-28 13:35:00,40.33,40.33,40.27,40.28,12593.638041472152,40.33,40.33,40.27,40.28,12593.638
2009-10-28 13:40:00,40.28,40.33,40.28,40.3,27684.29052220172,40.28,40.33,40.28,40.3,27684.2905
2009-10-28 13:45:00,40.31,40.33,40.28,40.28,21387.47150146564,40.31,40.33,40.28,40.28,21387.4715
2009-10-28 13:50:00,40.29,40.3,40.27,40.3,17370.535229616762,40.29,40.3,40.27,40.3,17370.5352
2009-10-28 13:55:00,40.3,40.33,40.29,40.3,13462.164802952992,40.3,40.33,40.29,40.3,13462.1648
2009-10-28 14:00:00,40.3,40.31,40.26,40.3,25730.10530886983,40.3,40.31,40.26,40.3,25730.1053
2009-10-28 14:05:00,40.31,40.32,40.28,40.32,43643.46976441212,40.31,40.32,40.28,40.32,43643.4698
2009-10-28 14:10:00,40.31,40.32,40.29,40.31,29421.344045163394,40.31,40.32,40.29,40.31,29421.344
2009-10-28 14:15:00,40.31,40.35,40.26,40.26,27358.592986646403,40.31,40.35,40.26,40.26,27358.593
2009-10-28 14:20:00,40.27,40.31,40.24,40.31,36369.5581370101,40.27,40.31,40.24,40.31,36369.5581
2009-10-28 14:25:00,40.32,40.32,40.27,40.29,17044.837694061447,40.32,40.32,40.27,40.29,17044.8377
2009-10-28 14:30:00,40.29,40.32,40.28,40.29,39192.27011182282,40.29,40.32,40.28,40.29,39192.2701
2009-10-28 14:35:00,40.29,40.31,40.26,40.27,28335.685593312344,40.29,40.31,40.26,40.27,28335.6856
2009-10-28 14:40:00,40.26,40.33,40.26,40.32,42340.67962219086,40.26,40.33,40.26,40.32,42340.6796
2009-10-28 14:45:00,40.31,40.33,40.29,40.3,23015.95917924221,40.31,40.33,40.29,40.3,23015.9592
2009-10-28 14:50:00,40.29,40.34,40.29,40.34,30507.00249701444,40.29,40.34,40.29,40.34,30507.0025
2009-10-28 14:55:00,40.33,40.38,40.33,40.34,42123.54793182065,40.33,40.38,40.33,40.34,42123.5479
2009-10-28 15:00:00,40.33,40.33,40.27,40.29,44294.86483552275,40.33,40.33,40.27,40.29,44294.8648
2009-10-28 15:05:00,40.29,40.32,40.28,40.3,31049.831722939965,40.29,40.32,40.28,40.3,31049.8317
2009-10-28 15:10:00,40.3,40.32,40.22,40.26,49831.72293996309,40.3,40.32,40.22,40.26,49831.7229
2009-10-28 15:15:00,40.26,40.3,40.22,40.26,47226.142655520576,40.26,40.3,40.22,40.26,47226.1427
2009-10-28 15:20:00,40.26,40.3,40.24,40.25,37238.08489849094,40.26,40.3,40.24,40.25,37238.0849
2009-10-28 15:25:00,40.25,40.28,40.22,40.28,41146.45532515471,40.25,40.28,40.22,40.28,41146.4553
2009-10-28 15:30:00,40.27,40.28,40.15,40.16,52871.56660514602,40.27,40.28,40.15,40.16,52871.5666
2009-10-28 15:35:00,40.16,40.16,40.08,40.09,53631.52752144176,40.16,40.16,40.08,40.09,53631.5275
2009-10-28 15:40:00,40.08,40.15,40.05,40.13,120833.7856910216,40.08,40.15,40.05,40.13,120833.7857
2009-10-28 15:45:00,40.14,40.23,40.12,40.23,80772.98881771795,40.14,40.23,40.12,40.23,80772.9888
2009-10-28 15:50:00,40.22,40.22,40.13,40.14,150363.69558137012,40.22,40.22,40.13,40.14,150363.6956
2009-10-28 15:55:00,40.14,40.17,40.1,40.1,245141.67842796657,40.14,40.17,40.1,40.1,245141.6784
2009-10-29 09:30:00,40.24,40.26,39.87,40.01,77190.31592660949,40.24,40.26,39.87,40.01,77190.3159
2009-10-29 09:35:00,40.04,40.11,39.88,39.88,48094.669417001416,40.04,40.11,39.88,39.88,48094.6694
2009-10-29 09:40:00,39.89,39.91,39.5,39.59,125827.81456953642,39.89,39.91,39.5,39.59,125827.8146
2009-10-29 09:45:00,39.6,39.61,38.46,38.72,598306.3728151124,39.6,39.61,38.46,38.72,598306.3728
2009-10-29 09:50:00,38.71,39.19,38.68,39.08,252632.7217457388,38.71,39.19,38.68,39.08,252632.7217
2009-10-29 09:55:00,39.07,39.1,38.93,38.97,106937.3575073282,39.07,39.1,38.93,38.97,106937.3575
2009-10-29 10:00:00,38.95,39.05,38.94,38.97,169688.41602431875,38.95,39.05,38.94,38.97,169688.416
2009-10-29 10:05:00,38.97,38.99,38.94,38.96,226142.65552057323,38.97,38.99,38.94,38.96,226142.6555
2009-10-29 10:10:00,38.97,39.08,38.95,39.08,71110.62859624362,38.97,39.08,38.95,39.08,71110.6286
2009-10-29 10:15:00,39.09,39.4,39.09,39.36,133427.42373249377,39.09,39.4,39.09,39.36,133427.4237
2009-10-29 10:20:00,39.37,39.51,39.34,39.5,65139.50711106286,39.37,39.51,39.34,39.5,65139.5071
2009-10-29 10:25:00,39.5,39.55,39.46,39.55,52763.00075996092,39.5,39.55,39.46,39.55,52763.0008
2009-10-29 10:30:00,39.55,39.75,39.5,39.7,97274.99728585388,39.55,39.75,39.5,39.7,97274.9973
2009-10-29 10:35:00,39.71,39.71,39.57,39.62,64270.98034958202,39.71,39.71,39.57,39.62,64270.9803
2009-10-29 10:40:00,39.61,39.83,39.59,39.8,117142.54695472804,39.61,39.83,39.59,39.8,117142.547
2009-10-29 10:45:00,39.79,39.88,39.74,39.87,41689.28455108023,39.79,39.88,39.74,39.87,41689.2846
2009-10-29 10:50:00,39.87,39.98,39.8,39.98,64379.54619476713,39.87,39.98,39.8,39.98,64379.5462
2009-10-29 10:55:00,39.96,40.0,39.82,39.87,60254.044077733146,39.96,40.0,39.82,39.87,60254.0441
2009-10-29 11:00:00,39.87,39.87,39.79,39.8,44729.12821626317,39.87,39.87,39.79,39.8,44729.1282
2009-10-29 11:05:00,39.8,39.87,39.8,39.83,24318.749321463467,39.8,39.87,39.8,39.83,24318.7493
2009-10-29 11:10:00,39.83,39.83,39.66,39.76,93909.45608511564,39.83,39.83,39.66,39.76,93909.4561
2009-10-29 11:15:00,39.76,39.79,39.63,39.7,53088.69829551623,39.76,39.79,39.63,39.7,53088.6983
2009-10-29 11:20:00,39.72,39.76,39.7,39.75,29855.60742590381,39.72,39.76,39.7,39.75,29855.6074
2009-10-29 11:25:00,39.75,39.83,39.67,39.7,25730.10530886983,39.75,39.83,39.67,39.7,25730.1053
2009-10-29 11:30:00,39.69,39.75,39.63,39.63,30615.568342199545,39.69,39.75,39.63,39.63,30615.5683
2009-10-29 11:35:00,39.63,39.64,39.6,39.6,56562.80534143958,39.63,39.64,39.6,39.6,56562.8053
2009-10-29 11:40:00,39.6,39.64,39.56,39.62,36152.42644663989,39.6,39.64,39.56,39.62,36152.4264
2009-10-29 11:45:00,39.61,39.63,39.6,39.63,32461.187710346327,39.61,39.63,39.6,39.63,32461.1877
2009-10-29 11:50:00,39.63,39.71,39.63,39.7,55477.14688958854,39.63,39.71,39.63,39.7,55477.1469
2009-10-29 11:55:00,39.7,39.76,39.64,39.7,45923.35251329932,39.7,39.76,39.64,39.7,45923.3525
2009-10-29 12:00:00,39.7,39.8,39.7,39.73,20627.510585169905,39.7,39.8,39.7,39.73,20627.5106
2009-10-29 12:05:00,39.74,39.8,39.74,39.8,26490.066225165563,39.74,39.8,39.74,39.8,26490.0662
2009-10-29 12:10:00,39.8,39.84,39.79,39.84,21061.773965910324,39.8,39.84,39.79,39.84,21061.774
2009-10-29 12:15:00,39.83,39.84,39.8,39.83,17479.101074801867,39.83,39.84,39.8,39.83,17479.1011
2009-10-29 12:20:00,39.83,39.83,39.72,39.75,19324.72044294865,39.83,39.83,39.72,39.75,19324.7204
2009-10-29 12:25:00,39.74,39.81,39.69,39.75,24210.18347627836,39.74,39.81,39.69,39.75,24210.1835
2009-10-29 12:30:00,39.75,39.76,39.68,39.7,29747.041580718706,39.75,39.76,39.68,39.7,29747.0416
2009-10-29 12:35:00,39.7,39.72,39.63,39.64,54500.0542829226,39.7,39.72,39.63,39.64,54500.0543
2009-10-29 12:40:00,39.64,39.64,39.62,39.63,31266.96341331017,39.64,39.64,39.62,39.63,31266.9634
2009-10-29 12:45:00,39.63,39.69,39.63,39.64,26490.066225165563,39.63,39.69,39.63,39.64,26490.0662
2009-10-29 12:50:00,39.65,39.7,39.65,39.7,17804.798610357182,39.65,39.7,39.65,39.7,17804.7986
2009-10-29 12:55:00,39.7,39.73,39.67,39.73,10639.452828140267,39.7,39.73,39.67,39.73,10639.4528
2009-10-29 13:00:00,39.73,39.75,39.71,39.74,19976.11551405928,39.73,39.75,39.71,39.74,19976.1155
2009-10-29 13:05:00,39.74,39.74,39.7,39.7,14656.389099989145,39.74,39.74,39.7,39.7,14656.3891
2009-10-29 13:10:00,39.7,39.72,39.65,39.65,14873.520790359353,39.7,39.72,39.65,39.65,14873.5208
2009-10-29 13:15:00,39.64,39.73,39.64,39.73,13027.901422212572,39.64,39.73,39.64,39.73,13027.9014
2009-10-29 13:20:00,39.73,39.75,39.7,39.72,14439.257409618936,39.73,39.75,39.7,39.72,14439.2574
2009-10-29 13:25:00,39.72,39.73,39.68,39.69,18239.0619910976,39.72,39.73,39.68,39.69,18239.062
2009-10-29 13:30:00,39.7,39.71,39.63,39.64,22147.43241776137,39.7,39.71,39.63,39.64,22147.4324
2009-10-29 13:35:00,39.64,39.66,39.62,39.64,21170.33981109543,39.64,39.66,39.62,39.64,21170.3398
2009-10-29 13:40:00,39.64,39.66,39.58,39.63,23884.48594072305,39.64,39.66,39.58,39.63,23884.4859
2009-10-29 13:45:00,39.63,39.68,39.63,39.65,19541.85213331886,39.63,39.68,39.63,39.65,19541.8521
2009-10-29 13:50:00,39.64,39.66,39.58,39.59,22690.261643686896,39.64,39.66,39.58,39.59,22690.2616
2009-10-29 13:55:00,39.59,39.62,39.47,39.47,67745.08739550538,39.59,39.62,39.47,39.47,67745.0874
2009-10-29 14:00:00,39.47,39.5,39.36,39.4,131364.67267397678,39.47,39.5,39.36,39.4,131364.6727
2009-10-29 14:05:00,39.4,39.4,39.26,39.34,105200.30398436652,39.4,39.4,39.26,39.34,105200.304
2009-10-29 14:10:00,39.34,39.34,39.28,39.28,57431.33210292042,39.34,39.34,39.28,39.28,57431.3321
2009-10-29 14:15:00,39.28,39.39,39.26,39.31,48528.93279774183,39.28,39.39,39.26,39.31,48528.9328
2009-10-29 14:20:00,39.31,39.45,39.26,39.43,50591.68385625882,39.31,39.45,39.26,39.43,50591.6839
2009-10-29 14:25:00,39.44,39.55,39.44,39.55,280208.4464227554,39.44,39.55,39.44,39.55,280208.4464
2009-10-29 14:30:00,39.54,39.63,39.54,39.61,64922.37542069265,39.54,39.63,39.54,39.61,64922.3754
2009-10-29 14:35:00,39.62,39.73,39.61,39.69,69265.00922809684,39.62,39.73,39.61,39.69,69265.0092
2009-10-29 14:40:00,39.7,39.75,39.68,39.69,45489.0891325589,39.7,39.75,39.68,39.69,45489.0891
2009-10-29 14:45:00,39.69,39.7,39.63,39.66,40169.36271848877,39.69,39.7,39.63,39.66,40169.3627
2009-10-29 14:50:00,39.67,39.75,39.66,39.66,30941.26587775486,39.67,39.75,39.66,39.66,30941.2659
2009-10-29 14:55:00,39.66,39.71,39.63,39.66,39300.83595700793,39.66,39.71,39.63,39.66,39300.836
2009-10-29 15:00:00,39.66,39.66,39.61,39.63,65790.9021821735,39.66,39.66,39.61,39.63,65790.9022
2009-10-29 15:05:00,39.62,39.72,39.62,39.71,70567.7993703181,39.62,39.72,39.62,39.71,70567.7994
2009-10-29 15:10:00,39.71,39.75,39.7,39.74,32786.88524590164,39.71,39.75,39.7,39.74,32786.8852
2009-10-29 15:15:00,39.73,39.78,39.69,39.69,49288.89371403757,39.73,39.78,39.69,39.69,49288.8937
2009-10-29 15:20:00,39.69,39.73,39.69,39.72,43317.7722288568,39.69,39.73,39.69,39.72,43317.7722
2009-10-29 15:25:00,39.71,39.75,39.65,39.66,61014.00499402888,39.71,39.75,39.65,39.66,61014.005
2009-10-29 15:30:00,39.66,39.66,39.61,39.63,76321.78916512865,39.66,39.66,39.61,39.63,76321.7892
2009-10-29 15:35:00,39.64,39.7,39.61,39.66,56128.54196069916,39.64,39.7,39.61,39.66,56128.542
2009-10-29 15:40:00,39.66,39.69,39.66,39.68,76430.35501031375,39.66,39.69,39.66,39.68,76430.355
2009-10-29 15:45:00,39.68,39.69,39.57,39.58,120290.95646509608,39.68,39.69,39.57,39.58,120290.9565
2009-10-29 15:50:00,39.57,39.63,39.56,39.62,126262.07795027684,39.57,39.63,39.56,39.62,126262.078
2009-10-29 15:55:00,39.62,39.69,39.59,39.67,221365.75833242864,39.62,39.69,39.59,39.67,221365.7583
2009-10-30 09:30:00,39.49,39.75,39.42,39.63,51134.51308218435,39.49,39.75,39.42,39.63,51134.5131
2009-10-30 09:35:00,39.63,39.75,39.56,39.62,44294.86483552275,39.63,39.75,39.56,39.62,44294.8648
2009-10-30 09:40:00,39.54,39.98,39.52,39.66,92715.23178807949,39.54,39.98,39.52,39.66,92715.2318
2009-10-30 09:45:00,39.67,39.92,39.46,39.53,78818.80360438606,39.67,39.92,39.46,39.53,78818.8036
2009-10-30 09:50:00,39.54,39.61,39.47,39.56,70784.93106068831,39.54,39.61,39.47,39.56,70784.9311
2009-10-30 09:55:00,39.58,39.63,39.53,39.57,16827.70600369124,39.58,39.63,39.53,39.57,16827.706
2009-10-30 10:00:00,39.56,39.68,39.56,39.65,50265.98632070351,39.56,39.68,39.56,39.65,50265.9863
2009-10-30 10:05:00,39.64,39.66,39.58,39.63,43752.03560959722,39.64,39.66,39.58,39.63,43752.0356
2009-10-30 10:10:00,39.61,39.71,39.57,39.7,28661.38312886766,39.61,39.71,39.57,39.7,28661.3831
2009-10-30 10:15:00,39.7,39.73,39.54,39.57,34089.675388122894,39.7,39.73,39.54,39.57,34089.6754
2009-10-30 10:20:00,39.57,39.57,39.52,39.52,37129.51905330584,39.57,39.57,39.52,39.52,37129.5191
2009-10-30 10:25:00,39.52,39.57,39.51,39.56,49288.89371403757,39.52,39.57,39.51,39.56,49288.8937
2009-10-30 10:30:00,39.56,39.56,39.47,39.52,41472.15286071002,39.56,39.56,39.47,39.52,41472.1529
2009-10-30 10:35:00,39.53,39.53,39.47,39.51,34849.63630441863,39.53,39.53,39.47,39.51,34849.6363
2009-10-30 10:40:00,39.52,39.59,39.47,39.51,37998.04581478667,39.52,39.59,39.47,39.51,37998.0458
2009-10-30 10:45:00,39.5,39.61,39.5,39.53,24970.144392574097,39.5,39.61,39.5,39.53,24970.1444
2009-10-30 10:50:00,39.54,39.58,39.52,39.52,20736.07643035501,39.54,39.58,39.52,39.52,20736.0764
2009-10-30 10:55:00,39.52,39.6,39.51,39.52,33004.01693627185,39.52,39.6,39.51,39.52,33004.0169
2009-10-30 11:00:00,39.52,39.52,39.49,39.52,52654.43491477581,39.52,39.52,39.49,39.52,52654.4349
2009-10-30 11:05:00,39.52,39.61,39.46,39.47,38323.74335034198,39.52,39.61,39.46,39.47,38323.7434
2009-10-30 11:10:00,39.47,39.52,39.43,39.49,25730.10530886983,39.47,39.52,39.43,39.49,25730.1053
2009-10-30 11:15:00,39.5,39.52,39.45,39.47,28335.685593312344,39.5,39.52,39.45,39.47,28335.6856
2009-10-30 11:20:00,39.47,39.47,39.31,39.31,36478.1239821952,39.47,39.47,39.31,39.31,36478.124
2009-10-30 11:25:00,39.33,39.4,39.32,39.35,27032.895451091088,39.33,39.4,39.32,39.35,27032.8955
2009-10-30 11:30:00,39.34,39.4,39.34,39.37,127022.03886657258,39.34,39.4,39.34,39.37,127022.0389
2009-10-30 11:35:00,39.37,39.44,39.35,39.43,120508.08815546628,39.37,39.44,39.35,39.43,120508.0882
2009-10-30 11:40:00,39.42,39.43,39.37,39.4,36260.992291824994,39.42,39.43,39.37,39.4,36260.9923
2009-10-30 11:45:00,39.39,39.4,39.35,39.36,57974.16132884595,39.39,39.4,39.35,39.36,57974.1613
2009-10-30 11:50:00,39.37,39.37,39.31,39.37,36695.25567256541,39.37,39.37,39.31,39.37,36695.2557
2009-10-30 11:55:00,39.37,39.4,39.31,39.39,37129.51905330584,39.37,39.4,39.31,39.39,37129.5191
2009-10-30 12:00:00,39.4,39.4,39.36,39.37,38323.74335034198,39.4,39.4,39.36,39.37,38323.7434
2009-10-30 12:05:00,39.36,39.45,39.31,39.45,33655.41200738248,39.36,39.45,39.31,39.45,33655.412
2009-10-30 12:10:00,39.45,39.47,39.4,39.45,31592.660948865487,39.45,39.47,39.4,39.45,31592.6609
2009-10-30 12:15:00,39.44,39.47,39.41,39.47,25947.23699924004,39.44,39.47,39.41,39.47,25947.237
2009-10-30 12:20:00,39.46,39.47,39.42,39.42,16502.008468135926,39.46,39.47,39.42,39.42,16502.0085
2009-10-30 12:25:00,39.43,39.43,39.2,39.26,33655.41200738248,39.43,39.43,39.2,39.26,33655.412
2009-10-30 12:30:00,39.27,39.37,39.26,39.3,17261.969384431657,39.27,39.37,39.26,39.3,17261.9694
2009-10-30 12:35:00,39.32,39.34,39.28,39.32,15850.613397025296,39.32,39.34,39.28,39.32,15850.6134
2009-10-30 12:40:00,39.32,39.38,39.31,39.31,17479.101074801867,39.32,39.38,39.31,39.31,17479.1011
2009-10-30 12:45:00,39.29,39.31,39.08,39.16,38540.87504071219,39.29,39.31,39.08,39.16,38540.875
2009-10-30 12:50:00,39.15,39.16,39.07,39.14,25295.84192812941,39.15,39.16,39.07,39.14,25295.8419
2009-10-30 12:55:00,39.14,39.16,39.07,39.08,20084.681359244383,39.14,39.16,39.07,39.08,20084.6814
2009-10-30 13:00:00,39.09,39.17,39.09,39.17,11399.413744436,39.09,39.17,39.09,39.17,11399.4137
2009-10-30 13:05:00,39.17,39.17,39.1,39.12,17261.969384431657,39.17,39.17,39.1,39.12,17261.9694
2009-10-30 13:10:00,39.12,39.19,39.11,39.17,19216.154597763543,39.12,39.19,39.11,39.17,19216.1546
2009-10-30 13:15:00,39.15,39.18,39.14,39.17,15307.784171099773,39.15,39.18,39.14,39.17,15307.7842
2009-10-30 13:20:00,39.17,39.17,39.07,39.12,27467.158831831508,39.17,39.17,39.07,39.12,27467.1588
2009-10-30 13:25:00,39.11,39.17,39.08,39.17,24535.88101183368,39.11,39.17,39.08,39.17,24535.881
2009-10-30 13:30:00,39.17,39.18,39.01,39.05,55694.27857995874,39.17,39.18,39.01,39.05,55694.2786
2009-10-30 13:35:00,39.04,39.08,38.98,39.08,21387.47150146564,39.04,39.08,38.98,39.08,21387.4715
2009-10-30 13:40:00,39.08,39.22,39.08,39.22,21387.47150146564,39.08,39.22,39.08,39.22,21387.4715
2009-10-30 13:45:00,39.21,39.25,39.11,39.25,21713.169037020954,39.21,39.25,39.11,39.25,21713.169
2009-10-30 13:50:00,39.24,39.24,39.17,39.17,13679.296493323202,39.24,39.24,39.17,39.17,13679.2965
2009-10-30 13:55:00,39.17,39.23,39.17,39.17,22147.43241776137,39.17,39.23,39.17,39.17,22147.4324
2009-10-30 14:00:00,39.17,39.27,39.17,39.26,21604.60319183585,39.17,39.27,39.17,39.26,21604.6032
2009-10-30 14:05:00,39.24,39.32,39.21,39.25,41580.71870589512,39.24,39.32,39.21,39.25,41580.7187
2009-10-30 14:10:00,39.26,39.29,39.19,39.19,24861.578547388992,39.26,39.29,39.19,39.19,24861.5785
2009-10-30 14:15:00,39.19,39.22,39.11,39.16,32135.49017479101,39.19,39.22,39.11,39.16,32135.4902
2009-10-30 14:20:00,39.15,39.16,39.02,39.09,32678.319400716537,39.15,39.16,39.02,39.09,32678.3194
2009-10-30 14:25:00,39.07,39.13,39.06,39.13,19216.154597763543,39.07,39.13,39.06,39.13,19216.1546
2009-10-30 14:30:00,39.13,39.15,39.09,39.13,14222.125719248725,39.13,39.15,39.09,39.13,14222.1257
2009-10-30 14:35:00,39.12,39.14,39.02,39.08,33112.58278145696,39.12,39.14,39.02,39.08,33112.5828
2009-10-30 14:40:00,39.08,39.15,39.08,39.13,16284.876777765716,39.08,39.15,39.08,39.13,16284.8768
2009-10-30 14:45:00,39.13,39.15,39.05,39.05,33112.58278145696,39.13,39.15,39.05,39.05,33112.5828
2009-10-30 14:50:00,39.05,39.16,39.05,39.15,34523.938768863314,39.05,39.16,39.05,39.15,34523.9388
2009-10-30 14:55:00,39.15,39.17,39.09,39.11,31701.22679405059,39.15,39.17,39.09,39.11,31701.2268
2009-10-30 15:00:00,39.11,39.11,39.03,39.04,49071.76202366736,39.11,39.11,39.03,39.04,49071.762
2009-10-30 15:05:00,39.04,39.04,38.91,38.93,87721.20290956466,39.04,39.04,38.91,38.93,87721.2029
2009-10-30 15:10:00,38.93,39.05,38.91,38.99,60579.74161328846,38.93,39.05,38.91,38.99,60579.7416
2009-10-30 15:15:00,38.99,39.03,38.94,38.98,61448.2683747693,38.99,39.03,38.94,38.98,61448.2684
2009-10-30 15:20:00,38.99,39.06,38.91,39.03,41146.45532515471,38.99,39.06,38.91,39.03,41146.4553
2009-10-30 15:25:00,39.03,39.05,38.93,39.04,33546.84616219738,39.03,39.05,38.93,39.04,33546.8462
2009-10-30 15:30:00,39.04,39.14,39.02,39.07,29638.4757355336,39.04,39.14,39.02,39.07,29638.4757
2009-10-30 15:35:00,39.07,39.15,39.07,39.11,36695.25567256541,39.07,39.15,39.07,39.11,36695.2557
2009-10-30 15:40:00,39.11,39.18,39.09,39.17,45706.22082292911,39.11,39.18,39.09,39.17,45706.2208
2009-10-30 15:45:00,39.16,39.16,39.05,39.12,53088.69829551623,39.16,39.16,39.05,39.12,53088.6983
2009-10-30 15:50:00,39.1,39.1,38.93,38.95,104440.34306807078,39.1,39.1,38.93,38.95,104440.3431
2009-10-30 15:55:00,38.96,38.97,38.82,38.82,284333.9485397894,38.96,38.97,38.82,38.82,284333.9485
2009-11-02 09:30:00,39.48,39.56,39.17,39.38,135273.04310064056,39.48,39.56,39.17,39.38,135273.0431
2009-11-02 09:35:00,39.38,39.6,39.38,39.58,57648.46379329063,39.38,39.6,39.38,39.58,57648.4638
2009-11-02 09:40:00,39.58,39.65,39.48,39.62,78601.67191401585,39.58,39.65,39.48,39.62,78601.6719
2009-11-02 09:45:00,39.63,39.67,39.49,39.55,77733.14515253501,39.63,39.67,39.49,39.55,77733.1452
2009-11-02 09:50:00,39.57,39.8,39.55,39.75,717837.3683639127,39.57,39.8,39.55,39.75,717837.3684
2009-11-02 09:55:00,39.75,39.75,39.62,39.68,105308.86982955162,39.75,39.75,39.62,39.68,105308.8698
2009-11-02 10:00:00,39.73,39.82,39.66,39.78,107045.9233525133,39.73,39.82,39.66,39.78,107045.9234
2009-11-02 10:05:00,39.8,39.87,39.74,39.78,195309.95548800347,39.8,39.87,39.74,39.78,195309.9555
2009-11-02 10:10:00,39.8,39.81,39.67,39.67,72196.28704809467,39.8,39.81,39.67,39.67,72196.287
2009-11-02 10:15:00,39.68,39.84,39.64,39.83,58625.55639995658,39.68,39.84,39.64,39.83,58625.5564
2009-11-02 10:20:00,39.83,39.87,39.77,39.78,62425.360981435246,39.83,39.87,39.77,39.78,62425.361
2009-11-02 10:25:00,39.8,39.86,39.78,39.8,67745.08739550538,39.8,39.86,39.78,39.8,67745.0874
2009-11-02 10:30:00,39.8,39.84,39.79,39.82,64596.67788513734,39.8,39.84,39.79,39.82,64596.6779
2009-11-02 10:35:00,39.81,39.84,39.81,39.83,56128.54196069916,39.81,39.84,39.81,39.83,56128.542
2009-11-02 10:40:00,39.83,39.84,39.7,39.7,29964.173271088915,39.83,39.84,39.7,39.7,29964.1733
2009-11-02 10:45:00,39.71,39.73,39.66,39.71,39300.83595700793,39.71,39.73,39.66,39.71,39300.836
2009-11-02 10:50:00,39.74,39.76,39.67,39.75,26272.93453479536,39.74,39.76,39.67,39.75,26272.9345
2009-11-02 10:55:00,39.75,39.84,39.75,39.77,23450.22255998263,39.75,39.84,39.75,39.77,23450.2226
2009-11-02 11:00:00,39.76,39.76,39.66,39.75,23450.22255998263,39.76,39.76,39.66,39.75,23450.2226
2009-11-02 11:05:00,39.76,39.8,39.75,39.79,31484.09510368038,39.76,39.8,39.75,39.79,31484.0951
2009-11-02 11:10:00,39.8,39.82,39.76,39.81,32678.319400716537,39.8,39.82,39.76,39.81,32678.3194
2009-11-02 11:15:00,39.81,39.82,39.72,39.75,33981.1095429378,39.81,39.82,39.72,39.75,33981.1095
2009-11-02 11:20:00,39.75,39.79,39.67,39.71,33763.97785256759,39.75,39.79,39.67,39.71,33763.9779
2009-11-02 11:25:00,39.72,39.75,39.69,39.75,35066.76799478884,39.72,39.75,39.69,39.75,35066.768
2009-11-02 11:30:00,39.75,39.78,39.72,39.74,31158.39756812507,39.75,39.78,39.72,39.74,31158.3976
2009-11-02 11:35:00,39.73,39.74,39.63,39.64,38106.61165997177,39.73,39.74,39.63,39.64,38106.6117
2009-11-02 11:40:00,39.65,39.68,39.63,39.66,23015.95917924221,39.65,39.68,39.63,39.66,23015.9592
2009-11-02 11:45:00,39.67,39.74,39.66,39.73,26381.50037998045,39.67,39.74,39.66,39.73,26381.5004
2009-11-02 11:50:00,39.73,39.75,39.64,39.65,37455.21658886115,39.73,39.75,39.64,39.65,37455.2166
2009-11-02 11:55:00,39.66,39.7,39.65,39.67,22798.827488872,39.66,39.7,39.65,39.67,22798.8275
2009-11-02 12:00:00,39.67,39.7,39.66,39.68,33329.71447182717,39.67,39.7,39.66,39.68,33329.7145
2009-11-02 12:05:00,39.68,39.7,39.68,39.7,25404.40777331452,39.68,39.7,39.68,39.7,25404.4078
2009-11-02 12:10:00,39.7,39.7,39.69,39.7,18239.0619910976,39.7,39.7,39.69,39.7,18239.062
2009-11-02 12:15:00,39.7,39.7,39.64,39.65,43969.16729996744,39.7,39.7,39.64,39.65,43969.1673
2009-11-02 12:20:00,39.65,39.67,39.61,39.62,51677.34230810987,39.65,39.67,39.61,39.62,51677.3423
2009-11-02 12:25:00,39.62,39.62,39.57,39.6,67745.08739550538,39.62,39.62,39.57,39.6,67745.0874
2009-11-02 12:30:00,39.61,39.62,39.59,39.61,32244.05601997612,39.61,39.62,39.59,39.61,32244.056
2009-11-02 12:35:00,39.61,39.61,39.58,39.59,25078.7102377592,39.61,39.61,39.58,39.59,25078.7102
2009-11-02 12:40:00,39.58,39.6,39.55,39.56,36152.42644663989,39.58,39.6,39.55,39.56,36152.4264
2009-11-02 12:45:00,39.56,39.58,39.48,39.5,41580.71870589512,39.56,39.58,39.48,39.5,41580.7187
2009-11-02 12:50:00,39.5,39.51,39.28,39.38,85441.32016067745,39.5,39.51,39.28,39.38,85441.3202
2009-11-02 12:55:00,39.38,39.48,39.37,39.45,61122.57083921399,39.38,39.48,39.37,39.45,61122.5708
2009-11-02 13:00:00,39.45,39.5,39.42,39.5,41363.587015524914,39.45,39.5,39.42,39.5,41363.587
2009-11-02 13:05:00,39.49,39.5,39.36,39.38,49180.32786885246,39.49,39.5,39.36,39.38,49180.3279
2009-11-02 13:10:00,39.38,39.41,39.3,39.39,35175.333839973944,39.38,39.41,39.3,39.39,35175.3338
2009-11-02 13:15:00,39.39,39.46,39.38,39.45,38975.13842145261,39.39,39.46,39.38,39.45,38975.1384
2009-11-02 13:20:00,39.45,39.48,39.41,39.43,28878.51481923787,39.45,39.48,39.41,39.43,28878.5148
2009-11-02 13:25:00,39.44,39.44,39.4,39.41,25295.84192812941,39.44,39.44,39.4,39.41,25295.8419
2009-11-02 13:30:00,39.42,39.42,39.4,39.42,19324.72044294865,39.42,39.42,39.4,39.42,19324.7204
2009-11-02 13:35:00,39.41,39.42,39.35,39.37,39517.96764737814,39.41,39.42,39.35,39.37,39517.9676
2009-11-02 13:40:00,39.36,39.39,39.33,39.35,26055.802844425143,39.36,39.39,39.33,39.35,26055.8028
2009-11-02 13:45:00,39.35,39.35,39.25,39.26,41906.41624145044,39.35,39.35,39.25,39.26,41906.4162
2009-11-02 13:50:00,39.24,39.25,39.18,39.19,39300.83595700793,39.24,39.25,39.18,39.19,39300.836
2009-11-02 13:55:00,39.19,39.19,39.13,39.14,26490.066225165563,39.19,39.19,39.13,39.14,26490.0662
2009-11-02 14:00:00,39.14,39.17,39.05,39.07,55802.84442514385,39.14,39.17,39.05,39.07,55802.8444
2009-11-02 14:05:00,39.07,39.08,39.03,39.07,28335.685593312344,39.07,39.08,39.03,39.07,28335.6856
2009-11-02 14:10:00,39.07,39.07,38.99,39.01,74801.8673325372,39.07,39.07,38.99,39.01,74801.8673
2009-11-02 14:15:00,39.0,39.02,38.97,38.98,34632.50461404842,39.0,39.02,38.97,38.98,34632.5046
2009-11-02 14:20:00,38.99,39.1,38.98,39.05,60471.17576810336,38.99,39.1,38.98,39.05,60471.1758
2009-11-02 14:25:00,39.05,39.09,39.04,39.06,49288.89371403757,39.05,39.09,39.04,39.06,49288.8937
2009-11-02 14:30:00,39.06,39.08,39.0,39.08,49831.72293996309,39.06,39.08,39.0,39.08,49831.7229
2009-11-02 14:35:00,39.08,39.15,39.05,39.14,54282.92259255239,39.08,39.15,39.05,39.14,54282.9226
2009-11-02 14:40:00,39.14,39.2,39.14,39.16,49288.89371403757,39.14,39.2,39.14,39.16,49288.8937
2009-11-02 14:45:00,39.17,39.24,39.17,39.24,24101.61763109326,39.17,39.24,39.17,39.24,24101.6176
2009-11-02 14:50:00,39.24,39.31,39.21,39.3,33438.28031701227,39.24,39.31,39.21,39.3,33438.2803
2009-11-02 14:55:00,39.3,39.3,39.17,39.26,64270.98034958202,39.3,39.3,39.17,39.26,64270.9803
2009-11-02 15:00:00,39.27,39.33,39.26,39.31,54825.75181847791,39.27,39.33,39.26,39.31,54825.7518
2009-11-02 15:05:00,39.31,39.36,39.29,39.32,40386.49440885898,39.31,39.36,39.29,39.32,40386.4944
2009-11-02 15:10:00,39.33,39.39,39.32,39.38,34523.938768863314,39.33,39.39,39.32,39.38,34523.9388
2009-11-02 15:15:00,39.39,39.39,39.29,39.36,56345.67365106937,39.39,39.39,39.29,39.36,56345.6737
2009-11-02 15:20:00,39.35,39.36,39.3,39.33,53631.52752144176,39.35,39.36,39.3,39.33,53631.5275
2009-11-02 15:25:00,39.33,39.34,39.29,39.31,56562.80534143958,39.33,39.34,39.29,39.31,56562.8053
2009-11-02 15:30:00,39.31,39.38,39.3,39.35,85767.01769623277,39.31,39.38,39.3,39.35,85767.0177
2009-11-02 15:35:00,39.36,39.41,39.35,39.35,66116.59971772881,39.36,39.41,39.35,39.35,66116.5997
2009-11-02 15:40:00,39.35,39.4,39.34,39.37,51568.77646292477,39.35,39.4,39.34,39.37,51568.7765
2009-11-02 15:45:00,39.37,39.37,39.21,39.22,66876.56063402454,39.37,39.37,39.21,39.22,66876.5606
2009-11-02 15:50:00,39.22,39.29,39.2,39.26,81098.68635327327,39.22,39.29,39.2,39.26,81098.6864
2009-11-02 15:55:00,39.25,39.28,39.21,39.23,146672.45684507655,39.25,39.28,39.21,39.23,146672.4568
2009-11-03 09:30:00,39.81,39.81,38.96,39.44,164694.38714580395,39.81,39.81,38.96,39.44,164694.3871
2009-11-03 09:35:00,39.46,39.6,39.3,39.48,49614.59124959288,39.46,39.6,39.3,39.48,49614.5912
2009-11-03 09:40:00,39.52,39.69,39.51,39.62,50808.81554662903,39.52,39.69,39.51,39.62,50808.8155
2009-11-03 09:45:00,39.63,39.64,39.58,39.63,49723.157094777984,39.63,39.64,39.58,39.63,49723.1571
2009-11-03 09:50:00,39.64,39.67,39.57,39.63,110737.16208880689,39.64,39.67,39.57,39.63,110737.1621
2009-11-03 09:55:00,39.62,39.68,39.6,39.62,57214.20041255021,39.62,39.68,39.6,39.62,57214.2004
2009-11-03 10:00:00,39.63,39.69,39.57,39.69,71979.15535772446,39.63,39.69,39.57,39.69,71979.1554
2009-11-03 10:05:00,39.69,39.7,39.62,39.64,42883.508848116384,39.69,39.7,39.62,39.64,42883.5088
2009-11-03 10:10:00,39.64,39.67,39.53,39.56,38432.30919552709,39.64,39.67,39.53,39.56,38432.3092
2009-11-03 10:15:00,39.57,39.63,39.54,39.63,87286.93952882424,39.57,39.63,39.54,39.63,87286.9395
2009-11-03 10:20:00,39.63,39.63,39.5,39.56,127781.99978286833,39.63,39.63,39.5,39.56,127781.9998
2009-11-03 10:25:00,39.58,39.62,39.52,39.62,50700.24970144393,39.58,39.62,39.52,39.62,50700.2497
2009-11-03 10:30:00,39.63,39.63,39.53,39.58,51025.94723699924,39.63,39.63,39.53,39.58,51025.9472
2009-11-03 10:35:00,39.6,39.62,39.57,39.59,40820.7577895994,39.6,39.62,39.57,39.59,40820.7578
2009-11-03 10:40:00,39.58,39.64,39.56,39.61,44620.562371078064,39.58,39.64,39.56,39.61,44620.5624
2009-11-03 10:45:00,39.62,39.75,39.62,39.71,44186.29899033765,39.62,39.75,39.62,39.71,44186.299
2009-11-03 10:50:00,39.73,39.75,39.59,39.59,37780.91412441646,39.73,39.75,39.59,39.59,37780.9141
2009-11-03 10:55:00,39.59,39.67,39.58,39.62,125176.4194984258,39.59,39.67,39.58,39.62,125176.4195
2009-11-03 11:00:00,39.62,39.62,39.55,39.56,33004.01693627185,39.62,39.62,39.55,39.56,33004.0169
2009-11-03 11:05:00,39.56,39.62,39.54,39.57,61339.7025295842,39.56,39.62,39.54,39.57,61339.7025
2009-11-03 11:10:00,39.57,39.58,39.55,39.57,32678.319400716537,39.57,39.58,39.55,39.57,32678.3194
2009-11-03 11:15:00,39.57,39.58,39.54,39.55,47334.70850070568,39.57,39.58,39.54,39.55,47334.7085
2009-11-03 11:20:00,39.55,39.58,39.54,39.58,31484.09510368038,39.55,39.58,39.54,39.58,31484.0951
2009-11-03 11:25:00,39.57,39.62,39.56,39.62,44620.562371078064,39.57,39.62,39.56,39.62,44620.5624
2009-11-03 11:30:00,39.62,39.65,39.62,39.65,36260.992291824994,39.62,39.65,39.62,39.65,36260.9923
2009-11-03 11:35:00,39.64,39.68,39.6,39.68,61665.40006513951,39.64,39.68,39.6,39.68,61665.4001
2009-11-03 11:40:00,39.68,39.76,39.67,39.74,26707.197915535773,39.68,39.76,39.67,39.74,26707.1979
2009-11-03 11:45:00,39.74,39.84,39.74,39.81,37672.34827923135,39.74,39.84,39.74,39.81,37672.3483
2009-11-03 11:50:00,39.81,39.87,39.8,39.85,23884.48594072305,39.81,39.87,39.8,39.85,23884.4859
2009-11-03 11:55:00,39.86,39.93,39.84,39.91,67962.2190858756,39.86,39.93,39.84,39.91,67962.2191
2009-11-03 12:00:00,39.91,39.92,39.9,39.9,35609.597220714364,39.91,39.92,39.9,39.9,35609.5972
2009-11-03 12:05:00,39.9,39.91,39.87,39.89,45380.52328737379,39.9,39.91,39.87,39.89,45380.5233
2009-11-03 12:10:00,39.89,39.9,39.84,39.85,27792.85636738682,39.89,39.9,39.84,39.85,27792.8564
2009-11-03 12:15:00,39.85,39.87,39.84,39.86,22907.393334057106,39.85,39.87,39.84,39.86,22907.3933
2009-11-03 12:20:00,39.87,39.87,39.83,39.85,33546.84616219738,39.87,39.87,39.83,39.85,33546.8462
2009-11-03 12:25:00,39.86,39.87,39.85,39.85,18456.19368146781,39.86,39.87,39.85,39.85,18456.1937
2009-11-03 12:30:00,39.85,39.93,39.85,39.92,31049.831722939965,39.85,39.93,39.85,39.92,31049.8317
2009-11-03 12:35:00,39.93,40.01,39.9,39.99,44837.69406144827,39.93,40.01,39.9,39.99,44837.6941
2009-11-03 12:40:00,39.98,39.98,39.96,39.97,25621.539463684727,39.98,39.98,39.96,39.97,25621.5395
2009-11-03 12:45:00,39.96,39.97,39.92,39.92,45489.0891325589,39.96,39.97,39.92,39.92,45489.0891
2009-11-03 12:50:00,39.93,39.96,39.88,39.88,41472.15286071002,39.93,39.96,39.88,39.88,41472.1529
2009-11-03 12:55:00,39.89,39.91,39.87,39.89,28444.25143849745,39.89,39.91,39.87,39.89,28444.2514
2009-11-03 13:00:00,39.88,39.88,39.81,39.87,33329.71447182717,39.88,39.88,39.81,39.87,33329.7145
2009-11-03 13:05:00,39.88,39.9,39.83,39.85,44729.12821626317,39.88,39.9,39.83,39.85,44729.1282
2009-11-03 13:10:00,39.85,39.86,39.8,39.83,28444.25143849745,39.85,39.86,39.8,39.83,28444.2514
2009-11-03 13:15:00,39.83,39.84,39.81,39.83,21930.300727391164,39.83,39.84,39.81,39.83,21930.3007
2009-11-03 13:20:00,39.83,39.84,39.8,39.8,65139.50711106286,39.83,39.84,39.8,39.8,65139.5071
2009-11-03 13:25:00,39.81,39.82,39.77,39.78,62642.492671805456,39.81,39.82,39.77,39.78,62642.4927
2009-11-03 13:30:00,39.78,39.83,39.77,39.77,126262.07795027684,39.78,39.83,39.77,39.77,126262.078
2009-11-03 13:35:00,39.78,39.78,39.76,39.76,28118.55390294213,39.78,39.78,39.76,39.76,28118.5539
2009-11-03 13:40:00,39.76,39.77,39.73,39.77,63293.88774291608,39.76,39.77,39.73,39.77,63293.8877
2009-11-03 13:45:00,39.78,39.86,39.75,39.86,33221.14862664206,39.78,39.86,39.75,39.86,33221.1486
2009-11-03 13:50:00,39.87,39.87,39.81,39.85,63402.45358810118,39.87,39.87,39.81,39.85,63402.4536
2009-11-03 13:55:00,39.85,39.88,39.85,39.87,30615.568342199545,39.85,39.88,39.85,39.87,30615.5683
2009-11-03 14:00:00,39.87,39.92,39.87,39.87,63619.58527847139,39.87,39.92,39.87,39.87,63619.5853
2009-11-03 14:05:00,39.87,39.88,39.78,39.81,40820.7577895994,39.87,39.88,39.78,39.81,40820.7578
2009-11-03 14:10:00,39.8,39.85,39.8,39.85,33546.84616219738,39.8,39.85,39.8,39.85,33546.8462
2009-11-03 14:15:00,39.85,39.87,39.82,39.82,44511.99652589296,39.85,39.87,39.82,39.82,44511.9965
2009-11-03 14:20:00,39.82,39.87,39.82,39.85,46357.615894039736,39.82,39.87,39.82,39.85,46357.6159
2009-11-03 14:25:00,39.85,39.87,39.78,39.84,24101.61763109326,39.85,39.87,39.78,39.84,24101.6176
2009-11-03 14:30:00,39.85,39.91,39.81,39.83,66659.42894365433,39.85,39.91,39.81,39.83,66659.4289
2009-11-03 14:35:00,39.81,39.83,39.75,39.77,38106.61165997177,39.81,39.83,39.75,39.77,38106.6117
2009-11-03 14:40:00,39.77,39.82,39.76,39.79,68287.9166214309,39.77,39.82,39.76,39.79,68287.9166
2009-11-03 14:45:00,39.78,39.81,39.76,39.76,46574.747584409946,39.78,39.81,39.76,39.76,46574.7476
2009-11-03 14:50:00,39.76,39.84,39.76,39.8,85115.62262512214,39.76,39.84,39.76,39.8,85115.6226
2009-11-03 14:55:00,39.81,39.84,39.75,39.77,58625.55639995658,39.81,39.84,39.75,39.77,58625.5564
2009-11-03 15:00:00,39.78,39.81,39.76,39.79,49831.72293996309,39.78,39.81,39.76,39.79,49831.7229
2009-11-03 15:05:00,39.79,39.87,39.78,39.83,80881.55466290306,39.79,39.87,39.78,39.83,80881.5547
2009-11-03 15:10:00,39.83,39.86,39.78,39.8,71979.15535772446,39.83,39.86,39.78,39.8,71979.1554
2009-11-03 15:15:00,39.8,39.86,39.8,39.83,68505.0483118011,39.8,39.86,39.8,39.83,68505.0483
2009-11-03 15:20:00,39.83,39.91,39.82,39.9,69156.44338291173,39.83,39.91,39.82,39.9,69156.4434
2009-11-03 15:25:00,39.9,39.92,39.87,39.87,60796.87330365867,39.9,39.92,39.87,39.87,60796.8733
2009-11-03 15:30:00,39.87,39.94,39.87,39.93,118445.3370969493,39.87,39.94,39.87,39.93,118445.3371
2009-11-03 15:35:00,39.92,39.93,39.87,39.93,67419.38985995007,39.92,39.93,39.87,39.93,67419.3899
2009-11-03 15:40:00,39.92,39.93,39.76,39.83,95863.64129844752,39.92,39.93,39.76,39.83,95863.6413
2009-11-03 15:45:00,39.83,39.91,39.82,39.87,102269.0261643687,39.83,39.91,39.82,39.87,102269.0262
2009-11-03 15:50:00,39.87,39.91,39.86,39.87,139832.80859841494,39.87,39.91,39.86,39.87,139832.8086
2009-11-03 15:55:00,39.88,39.88,39.78,39.84,156334.81706655087,39.88,39.88,39.78,39.84,156334.8171
2009-11-04 09:30:00,39.89,39.89,39.59,39.71,137878.62338508305,39.89,39.89,39.59,39.71,137878.6234
2009-11-04 09:35:00,39.71,39.72,39.57,39.59,76213.22331994354,39.71,39.72,39.57,39.59,76213.2233
2009-11-04 09:40:00,39.59,39.61,39.55,39.57,80881.55466290306,39.59,39.61,39.55,39.57,80881.5547
2009-11-04 09:45:00,39.55,39.65,39.51,39.51,97600.69482140918,39.55,39.65,39.51,39.51,97600.6948
2009-11-04 09:50:00,39.51,39.57,39.48,39.5,75236.13071327761,39.51,39.57,39.48,39.5,75236.1307
2009-11-04 09:55:00,39.5,39.51,39.46,39.46,30289.87080664423,39.5,39.51,39.46,39.46,30289.8708
2009-11-04 10:00:00,39.47,39.59,39.39,39.52,90218.21734882206,39.47,39.59,39.39,39.52,90218.2173
2009-11-04 10:05:00,39.52,39.54,39.5,39.52,37346.65074367605,39.52,39.54,39.5,39.52,37346.6507
2009-11-04 10:10:00,39.52,39.63,39.52,39.63,44620.562371078064,39.52,39.63,39.52,39.63,44620.5624
2009-11-04 10:15:00,39.63,39.76,39.63,39.73,66659.42894365433,39.63,39.76,39.63,39.73,66659.4289
2009-11-04 10:20:00,39.73,39.74,39.72,39.72,44511.99652589296,39.73,39.74,39.72,39.72,44511.9965
2009-11-04 10:25:00,39.72,39.72,39.58,39.58,45163.39159700358,39.72,39.72,39.58,39.58,45163.3916
2009-11-04 10:30:00,39.58,39.62,39.57,39.61,46357.615894039736,39.58,39.62,39.57,39.61,46357.6159
2009-11-04 10:35:00,39.61,39.61,39.58,39.61,34741.070459233524,39.61,39.61,39.58,39.61,34741.0705
2009-11-04 10:40:00,39.6,39.62,39.56,39.62,49723.157094777984,39.6,39.62,39.56,39.62,49723.1571
2009-11-04 10:45:00,39.62,39.62,39.61,39.62,25078.7102377592,39.62,39.62,39.61,39.62,25078.7102
2009-11-04 10:50:00,39.62,39.62,39.53,39.53,36586.68982738031,39.62,39.62,39.53,39.53,36586.6898
2009-11-04 10:55:00,39.53,39.54,39.49,39.5,42992.07469330149,39.53,39.54,39.49,39.5,42992.0747
2009-11-04 11:00:00,39.5,39.52,39.45,39.51,62425.360981435246,39.5,39.52,39.45,39.51,62425.361
2009-11-04 11:05:00,39.51,39.52,39.46,39.46,35175.333839973944,39.51,39.52,39.46,39.46,35175.3338
2009-11-04 11:10:00,39.46,39.49,39.46,39.46,26815.76376072088,39.46,39.49,39.46,39.46,26815.7638
2009-11-04 11:15:00,39.47,39.47,39.43,39.44,31158.39756812507,39.47,39.47,39.43,39.44,31158.3976
2009-11-04 11:20:00,39.44,39.51,39.43,39.51,29638.4757355336,39.44,39.51,39.43,39.51,29638.4757
2009-11-04 11:25:00,39.5,39.5,39.47,39.48,26164.368689610248,39.5,39.5,39.47,39.48,26164.3687
2009-11-04 11:30:00,39.48,39.48,39.4,39.43,88698.2955162306,39.48,39.48,39.4,39.43,88698.2955
2009-11-04 11:35:00,39.43,39.48,39.43,39.47,61665.40006513951,39.43,39.48,39.43,39.47,61665.4001
2009-11-04 11:40:00,39.47,39.52,39.46,39.52,79361.63283031159,39.47,39.52,39.46,39.52,79361.6328
2009-11-04 11:45:00,39.51,39.55,39.51,39.54,33763.97785256759,39.51,39.55,39.51,39.54,33763.9779
2009-11-04 11:50:00,39.54,39.56,39.53,39.54,39843.66518293345,39.54,39.56,39.53,39.54,39843.6652
2009-11-04 11:55:00,39.54,39.54,39.51,39.51,30181.304961459125,39.54,39.54,39.51,39.51,30181.305
2009-11-04 12:00:00,39.52,39.52,39.44,39.44,72304.85289327978,39.52,39.52,39.44,39.44,72304.8529
2009-11-04 12:05:00,39.44,39.46,39.4,39.41,55151.449354033226,39.44,39.46,39.4,39.41,55151.4494
2009-11-04 12:10:00,39.41,39.41,39.37,39.37,60688.307458473566,39.41,39.41,39.37,39.37,60688.3075
2009-11-04 12:15:00,39.37,39.39,39.37,39.38,39517.96764737814,39.37,39.39,39.37,39.38,39517.9676
2009-11-04 12:20:00,39.37,39.39,39.35,39.35,42557.81131256107,39.37,39.39,39.35,39.35,42557.8113
2009-11-04 12:25:00,39.36,39.39,39.33,39.38,48311.801107371626,39.36,39.39,39.33,39.38,48311.8011
2009-11-04 12:30:00,39.38,39.46,39.37,39.44,43860.60145478233,39.38,39.46,39.37,39.44,43860.6015
2009-11-04 12:35:00,39.44,39.45,39.41,39.42,27358.592986646403,39.44,39.45,39.41,39.42,27358.593
2009-11-04 12:40:00,39.42,39.43,39.4,39.42,39409.40180219303,39.42,39.43,39.4,39.42,39409.4018
2009-11-04 12:45:00,39.42,39.43,39.4,39.42,38649.4408858973,39.42,39.43,39.4,39.42,38649.4409
2009-11-04 12:50:00,39.43,39.47,39.41,39.46,36586.68982738031,39.43,39.47,39.41,39.46,36586.6898
2009-11-04 12:55:00,39.47,39.47,39.42,39.42,41037.889479969606,39.47,39.47,39.42,39.42,41037.8895
2009-11-04 13:00:00,39.42,39.46,39.41,39.46,43317.7722288568,39.42,39.46,39.41,39.46,43317.7722
2009-11-04 13:05:00,39.46,39.47,39.45,39.46,41580.71870589512,39.46,39.47,39.45,39.46,41580.7187
2009-11-04 13:10:00,39.46,39.47,39.43,39.43,33546.84616219738,39.46,39.47,39.43,39.43,33546.8462
2009-11-04 13:15:00,39.44,39.44,39.4,39.41,61122.57083921399,39.44,39.44,39.4,39.41,61122.5708
2009-11-04 13:20:00,39.41,39.44,39.4,39.43,68287.9166214309,39.41,39.44,39.4,39.43,68287.9166
2009-11-04 13:25:00,39.43,39.44,39.43,39.44,28552.817283682554,39.43,39.44,39.43,39.44,28552.8173
2009-11-04 13:30:00,39.44,39.48,39.43,39.46,43752.03560959722,39.44,39.48,39.43,39.46,43752.0356
2009-11-04 13:35:00,39.46,39.46,39.43,39.46,34306.807078493104,39.46,39.46,39.43,39.46,34306.8071
2009-11-04 13:40:00,39.45,39.46,39.43,39.45,46031.91835848442,39.45,39.46,39.43,39.45,46031.9184
2009-11-04 13:45:00,39.46,39.48,39.45,39.45,39952.23102811856,39.46,39.48,39.45,39.45,39952.231
2009-11-04 13:50:00,39.46,39.46,39.43,39.44,36478.1239821952,39.46,39.46,39.43,39.44,36478.124
2009-11-04 13:55:00,39.44,39.47,39.43,39.44,52654.43491477581,39.44,39.47,39.43,39.44,52654.4349
2009-11-04 14:00:00,39.44,39.47,39.42,39.45,45163.39159700358,39.44,39.47,39.42,39.45,45163.3916
2009-11-04 14:05:00,39.46,39.48,39.4,39.47,56237.10780588427,39.46,39.48,39.4,39.47,56237.1078
2009-11-04 14:10:00,39.47,39.47,39.45,39.47,24753.012702203887,39.47,39.47,39.45,39.47,24753.0127
2009-11-04 14:15:00,39.47,39.53,39.38,39.4,69265.00922809684,39.47,39.53,39.38,39.4,69265.0092
2009-11-04 14:20:00,39.38,39.52,39.36,39.44,93366.6268591901,39.38,39.52,39.36,39.44,93366.6269
2009-11-04 14:25:00,39.44,39.47,39.31,39.34,213114.75409836063,39.44,39.47,39.31,39.34,213114.7541
2009-11-04 14:30:00,39.33,39.46,39.32,39.42,135055.91141027035,39.33,39.46,39.32,39.42,135055.9114
2009-11-04 14:35:00,39.43,39.52,39.42,39.43,74041.90641624146,39.43,39.52,39.42,39.43,74041.9064
2009-11-04 14:40:00,39.44,39.54,39.41,39.53,75127.56486809251,39.44,39.54,39.41,39.53,75127.5649
2009-11-04 14:45:00,39.54,39.54,39.48,39.52,77516.0134621648,39.54,39.54,39.48,39.52,77516.0135
2009-11-04 14:50:00,39.52,39.52,39.49,39.5,47877.537726631206,39.52,39.52,39.49,39.5,47877.5377
2009-11-04 14:55:00,39.51,39.52,39.48,39.52,40386.49440885898,39.51,39.52,39.48,39.52,40386.4944
2009-11-04 15:00:00,39.52,39.52,39.5,39.51,70459.233525133,39.52,39.52,39.5,39.51,70459.2335
2009-11-04 15:05:00,39.5,39.52,39.5,39.52,50157.4204755184,39.5,39.52,39.5,39.52,50157.4205
2009-11-04 15:10:00,39.52,39.54,39.47,39.5,81098.68635327327,39.52,39.54,39.47,39.5,81098.6864
2009-11-04 15:15:00,39.51,39.51,39.46,39.47,64705.24373032244,39.51,39.51,39.46,39.47,64705.2437
2009-11-04 15:20:00,39.48,39.51,39.47,39.49,68396.482466616,39.48,39.51,39.47,39.49,68396.4825
2009-11-04 15:25:00,39.5,39.52,39.48,39.49,90218.21734882206,39.5,39.52,39.48,39.49,90218.2173
2009-11-04 15:30:00,39.49,39.53,39.45,39.46,129736.1849962002,39.49,39.53,39.45,39.46,129736.185
2009-11-04 15:35:00,39.46,39.51,39.46,39.5,132776.02866138314,39.46,39.51,39.46,39.5,132776.0287
2009-11-04 15:40:00,39.5,39.53,39.48,39.5,179133.64455542288,39.5,39.53,39.48,39.5,179133.6446
2009-11-04 15:45:00,39.51,39.51,39.47,39.5,146781.02269026166,39.51,39.51,39.47,39.5,146781.0227
2009-11-04 15:50:00,39.5,39.52,39.4,39.5,159700.35826728912,39.5,39.52,39.4,39.5,159700.3583
2009-11-04 15:55:00,39.5,39.5,39.39,39.4,164151.55791987845,39.5,39.5,39.39,39.4,164151.5579
2009-11-05 09:30:00,39.73,39.79,39.6,39.67,80338.72543697753,39.73,39.79,39.6,39.67,80338.7254
2009-11-05 09:35:00,39.67,39.71,39.61,39.71,71544.89197698404,39.67,39.71,39.61,39.71,71544.892
2009-11-05 09:40:00,39.71,39.87,39.65,39.87,67093.69232439475,39.71,39.87,39.65,39.87,67093.6923
2009-11-05 09:45:00,39.87,40.06,39.85,40.06,77298.8817717946,39.87,40.06,39.85,40.06,77298.8818
2009-11-05 09:50:00,40.05,40.13,40.02,40.07,73281.94549994572,40.05,40.13,40.02,40.07,73281.9455
2009-11-05 09:55:00,40.08,40.15,40.04,40.12,78601.67191401585,40.08,40.15,40.04,40.12,78601.6719
2009-11-05 10:00:00,40.11,40.23,40.1,40.22,216805.99283465423,40.11,40.23,40.1,40.22,216805.9928
2009-11-05 10:05:00,40.22,40.23,40.1,40.1,86201.28107697319,40.22,40.23,40.1,40.1,86201.2811
2009-11-05 10:10:00,40.1,40.25,40.09,40.22,78818.80360438606,40.1,40.25,40.09,40.22,78818.8036
2009-11-05 10:15:00,40.22,40.25,40.17,40.18,58408.42470958637,40.22,40.25,40.17,40.18,58408.4247
2009-11-05 10:20:00,40.18,40.29,40.14,40.29,52763.00075996092,40.18,40.29,40.14,40.29,52763.0008
2009-11-05 10:25:00,40.29,40.35,40.27,40.34,64922.37542069265,40.29,40.35,40.27,40.34,64922.3754
2009-11-05 10:30:00,40.35,40.42,40.35,40.42,85658.45185104766,40.35,40.42,40.35,40.42,85658.4519
2009-11-05 10:35:00,40.42,40.42,40.38,40.4,146889.58853544676,40.42,40.42,40.38,40.4,146889.5885
2009-11-05 10:40:00,40.4,40.4,40.34,40.34,37238.08489849094,40.4,40.4,40.34,40.34,37238.0849
2009-11-05 10:45:00,40.35,40.49,40.35,40.49,152426.4466398871,40.35,40.49,40.35,40.49,152426.4466
2009-11-05 10:50:00,40.5,40.52,40.43,40.44,58082.72717403105,40.5,40.52,40.43,40.44,58082.7272
2009-11-05 10:55:00,40.43,40.47,40.43,40.47,46791.87927478016,40.43,40.47,40.43,40.47,46791.8793
2009-11-05 11:00:00,40.48,40.48,40.45,40.46,37129.51905330584,40.48,40.48,40.45,40.46,37129.5191
2009-11-05 11:05:00,40.45,40.45,40.39,40.39,77081.75008142438,40.45,40.45,40.39,40.39,77081.7501
2009-11-05 11:10:00,40.39,40.4,40.29,40.31,60796.87330365867,40.39,40.4,40.29,40.31,60796.8733
2009-11-05 11:15:00,40.33,40.39,40.32,40.39,53305.82998588644,40.33,40.39,40.32,40.39,53305.83
2009-11-05 11:20:00,40.38,40.48,40.38,40.48,40820.7577895994,40.38,40.48,40.38,40.48,40820.7578
2009-11-05 11:25:00,40.47,40.56,40.45,40.53,47334.70850070568,40.47,40.56,40.45,40.53,47334.7085
2009-11-05 11:30:00,40.53,40.61,40.52,40.59,41472.15286071002,40.53,40.61,40.52,40.59,41472.1529
2009-11-05 11:35:00,40.59,40.59,40.54,40.55,38323.74335034198,40.59,40.59,40.54,40.55,38323.7434
2009-11-05 11:40:00,40.54,40.59,40.53,40.59,38432.30919552709,40.54,40.59,40.53,40.59,38432.3092
2009-11-05 11:45:00,40.59,40.66,40.58,40.63,59276.9514710672,40.59,40.66,40.58,40.63,59276.9515
2009-11-05 11:50:00,40.63,40.66,40.6,40.61,137227.22831397242,40.63,40.66,40.6,40.61,137227.2283
2009-11-05 11:55:00,40.61,40.66,40.59,40.61,96406.47052437304,40.61,40.66,40.59,40.61,96406.4705
2009-11-05 12:00:00,40.61,40.64,40.61,40.61,53740.09336662686,40.61,40.64,40.61,40.61,53740.0934
2009-11-05 12:05:00,40.62,40.68,40.57,40.63,99989.14341548148,40.62,40.68,40.57,40.63,99989.1434
2009-11-05 12:10:00,40.62,40.64,40.59,40.62,55802.84442514385,40.62,40.64,40.59,40.62,55802.8444
2009-11-05 12:15:00,40.62,40.66,40.6,40.61,107588.75257843884,40.62,40.66,40.6,40.61,107588.7526
2009-11-05 12:20:00,40.62,40.65,40.61,40.61,58625.55639995658,40.62,40.65,40.61,40.61,58625.5564
2009-11-05 12:25:00,40.62,40.66,40.6,40.62,170774.0744761698,40.62,40.66,40.6,40.62,170774.0745
2009-11-05 12:30:00,40.62,40.66,40.59,40.6,155140.5927695147,40.62,40.66,40.59,40.6,155140.5928
2009-11-05 12:35:00,40.6,40.63,40.59,40.63,38758.0067310824,40.6,40.63,40.59,40.63,38758.0067
2009-11-05 12:40:00,40.62,40.65,40.61,40.62,71544.89197698404,40.62,40.65,40.61,40.62,71544.892
2009-11-05 12:45:00,40.62,40.63,40.6,40.61,59059.819780697,40.62,40.63,40.6,40.61,59059.8198
2009-11-05 12:50:00,40.61,40.7,40.6,40.7,64270.98034958202,40.61,40.7,40.6,40.7,64270.9803
2009-11-05 12:55:00,40.7,40.77,40.69,40.76,57214.20041255021,40.7,40.77,40.69,40.76,57214.2004
2009-11-05 13:00:00,40.77,40.77,40.7,40.72,46031.91835848442,40.77,40.77,40.7,40.72,46031.9184
2009-11-05 13:05:00,40.72,40.73,40.68,40.72,42666.377157746174,40.72,40.73,40.68,40.72,42666.3772
2009-11-05 13:10:00,40.72,40.82,40.72,40.82,36152.42644663989,40.72,40.82,40.72,40.82,36152.4264
2009-11-05 13:15:00,40.82,40.87,40.82,40.84,66659.42894365433,40.82,40.87,40.82,40.84,66659.4289
2009-11-05 13:20:00,40.84,40.85,40.79,40.8,124307.89273694497,40.84,40.85,40.79,40.8,124307.8927
2009-11-05 13:25:00,40.8,40.83,40.8,40.8,56345.67365106937,40.8,40.83,40.8,40.8,56345.6737
2009-11-05 13:30:00,40.8,40.83,40.8,40.8,97492.12897622408,40.8,40.83,40.8,40.8,97492.129
2009-11-05 13:35:00,40.8,40.93,40.8,40.92,144392.57409618935,40.8,40.93,40.8,40.92,144392.5741
2009-11-05 13:40:00,40.92,40.92,40.89,40.9,32244.05601997612,40.92,40.92,40.89,40.9,32244.056
2009-11-05 13:45:00,40.89,40.93,40.89,40.92,70459.233525133,40.89,40.93,40.89,40.92,70459.2335
2009-11-05 13:50:00,40.92,40.97,40.92,40.93,64053.84865921181,40.92,40.97,40.92,40.93,64053.8487
2009-11-05 13:55:00,40.93,40.96,40.93,40.94,51677.34230810987,40.93,40.96,40.93,40.94,51677.3423
2009-11-05 14:00:00,40.94,40.97,40.94,40.95,61448.2683747693,40.94,40.97,40.94,40.95,61448.2684
2009-11-05 14:05:00,40.96,40.96,40.92,40.92,74367.60395179677,40.96,40.96,40.92,40.92,74367.604
2009-11-05 14:10:00,40.92,40.94,40.91,40.94,29312.77819997829,40.92,40.94,40.91,40.94,29312.7782
2009-11-05 14:15:00,40.93,40.98,40.93,40.98,52003.03984366518,40.93,40.98,40.93,40.98,52003.0398
2009-11-05 14:20:00,40.97,41.03,40.96,40.98,87178.37368363913,40.97,41.03,40.96,40.98,87178.3737
2009-11-05 14:25:00,40.98,41.02,40.98,41.01,60796.87330365867,40.98,41.02,40.98,41.01,60796.8733
2009-11-05 14:30:00,41.02,41.03,40.96,40.97,91846.70502659865,41.02,41.03,40.96,40.97,91846.705
2009-11-05 14:35:00,40.98,41.02,40.97,41.0,69590.70676365215,40.98,41.02,40.97,41.0,69590.7068
2009-11-05 14:40:00,41.0,41.02,41.0,41.01,54282.92259255239,41.0,41.02,41.0,41.01,54282.9226
2009-11-05 14:45:00,41.02,41.08,41.02,41.05,63185.32189773097,41.02,41.08,41.02,41.05,63185.3219
2009-11-05 14:50:00,41.05,41.11,41.04,41.07,64379.54619476713,41.05,41.11,41.04,41.07,64379.5462
2009-11-05 14:55:00,41.06,41.1,41.05,41.08,51351.64477255456,41.06,41.1,41.05,41.08,51351.6448
2009-11-05 15:00:00,41.08,41.15,41.07,41.08,157311.9096732168,41.08,41.15,41.07,41.08,157311.9097
2009-11-05 15:05:00,41.08,41.19,41.06,41.16,182607.75160134624,41.08,41.19,41.06,41.16,182607.7516
2009-11-05 15:10:00,41.15,41.16,41.09,41.1,72087.72120290957,41.15,41.16,41.09,41.1,72087.7212
2009-11-05 15:15:00,41.11,41.18,41.1,41.18,76538.92085549886,41.11,41.18,41.1,41.18,76538.9209
2009-11-05 15:20:00,41.18,41.18,41.08,41.08,66442.29725328412,41.18,41.18,41.08,41.08,66442.2973
2009-11-05 15:25:00,41.09,41.12,41.06,41.12,62859.62436217566,41.09,41.12,41.06,41.12,62859.6244
2009-11-05 15:30:00,41.12,41.12,41.06,41.08,47768.9718814461,41.12,41.12,41.06,41.08,47768.9719
2009-11-05 15:35:00,41.07,41.09,41.01,41.04,107263.05504288353,41.07,41.09,41.01,41.04,107263.055
2009-11-05 15:40:00,41.04,41.04,40.93,40.95,123005.1025947237,41.04,41.04,40.93,40.95,123005.1026
2009-11-05 15:45:00,40.96,40.96,40.78,40.78,182824.88329171645,40.96,40.96,40.78,40.78,182824.8833
2009-11-05 15:50:00,40.79,40.83,40.71,40.72,363261.3179893605,40.79,40.83,40.71,40.72,363261.318
2009-11-05 15:55:00,40.72,40.88,40.71,40.88,564433.8291173597,40.72,40.88,40.71,40.88,564433.8291
2009-11-06 09:30:00,40.93,40.98,40.63,40.81,144066.87656063403,40.93,40.98,40.63,40.81,144066.8766
2009-11-06 09:35:00,40.8,40.9,40.7,40.78,235479.31820649223,40.8,40.9,40.7,40.78,235479.3182
2009-11-06 09:40:00,40.78,40.92,40.77,40.92,128433.39485397894,40.78,40.92,40.77,40.92,128433.3949
2009-11-06 09:45:00,40.95,41.04,40.93,40.98,139289.9793724894,40.95,41.04,40.93,40.98,139289.9794
2009-11-06 09:50:00,40.98,41.15,40.97,41.15,200846.81359244385,40.98,41.15,40.97,41.15,200846.8136
2009-11-06 09:55:00,41.15,41.16,41.12,41.15,69047.87753772663,41.15,41.16,41.12,41.15,69047.8775
2009-11-06 10:00:00,41.15,41.18,41.09,41.11,69373.57507328194,41.15,41.18,41.09,41.11,69373.5751
2009-11-06 10:05:00,41.11,41.12,41.09,41.09,65248.07295624797,41.11,41.12,41.09,41.09,65248.073
2009-11-06 10:10:00,41.1,41.16,41.08,41.15,97817.8265117794,41.1,41.16,41.08,41.15,97817.8265
2009-11-06 10:15:00,41.14,41.27,41.14,41.22,71219.19444142873,41.14,41.27,41.14,41.22,71219.1944
2009-11-06 10:20:00,41.21,41.23,41.11,41.18,169145.58679839323,41.21,41.23,41.11,41.18,169145.5868
2009-11-06 10:25:00,41.18,41.18,40.96,41.04,96189.33883400285,41.18,41.18,40.96,41.04,96189.3388
2009-11-06 10:30:00,41.04,41.04,40.97,41.0,57105.63456736511,41.04,41.04,40.97,41.0,57105.6346
2009-11-06 10:35:00,41.0,41.01,40.89,40.95,44077.73314515254,41.0,41.01,40.89,40.95,44077.7331
2009-11-06 10:40:00,40.96,41.01,40.87,40.88,45814.78666811421,40.96,41.01,40.87,40.88,45814.7867
2009-11-06 10:45:00,40.87,41.0,40.87,40.99,69265.00922809684,40.87,41.0,40.87,40.99,69265.0092
2009-11-06 10:50:00,40.99,41.03,40.97,40.98,117033.98110954296,40.99,41.03,40.97,40.98,117033.9811
2009-11-06 10:55:00,40.98,41.04,40.96,41.01,60579.74161328846,40.98,41.04,40.96,41.01,60579.7416
2009-11-06 11:00:00,41.01,41.02,40.93,40.96,64379.54619476713,41.01,41.02,40.93,40.96,64379.5462
2009-11-06 11:05:00,40.96,41.11,40.95,41.08,88155.46629030508,40.96,41.11,40.95,41.08,88155.4663
2009-11-06 11:10:00,41.08,41.15,41.08,41.08,44946.25990663337,41.08,41.15,41.08,41.08,44946.2599
2009-11-06 11:15:00,41.09,41.09,41.04,41.07,66876.56063402454,41.09,41.09,41.04,41.07,66876.5606
2009-11-06 11:20:00,41.08,41.15,41.03,41.11,68613.61415698621,41.08,41.15,41.03,41.11,68613.6142
2009-11-06 11:25:00,41.13,41.13,41.06,41.12,20518.944739984803,41.13,41.13,41.06,41.12,20518.9447
2009-11-06 11:30:00,41.1,41.1,41.04,41.04,42340.67962219086,41.1,41.1,41.04,41.04,42340.6796
2009-11-06 11:35:00,41.04,41.09,41.0,41.09,57214.20041255021,41.04,41.09,41.0,41.09,57214.2004
2009-11-06 11:40:00,41.08,41.23,41.07,41.22,57214.20041255021,41.08,41.23,41.07,41.22,57214.2004
2009-11-06 11:45:00,41.22,41.23,41.16,41.22,45923.35251329932,41.22,41.23,41.16,41.22,45923.3525
2009-11-06 11:50:00,41.22,41.32,41.19,41.32,28552.817283682554,41.22,41.32,41.19,41.32,28552.8173
2009-11-06 11:55:00,41.32,41.33,41.27,41.33,32786.88524590164,41.32,41.33,41.27,41.33,32786.8852
2009-11-06 12:00:00,41.33,41.37,41.32,41.34,41255.02117033981,41.33,41.37,41.32,41.34,41255.0212
2009-11-06 12:05:00,41.35,41.36,41.3,41.31,46791.87927478016,41.35,41.36,41.3,41.31,46791.8793
2009-11-06 12:10:00,41.31,41.35,41.28,41.31,54717.185973292806,41.31,41.35,41.28,41.31,54717.186
2009-11-06 12:15:00,41.31,41.33,41.29,41.29,24970.144392574097,41.31,41.33,41.29,41.29,24970.1444
2009-11-06 12:20:00,41.29,41.29,41.21,41.24,54391.48843773749,41.29,41.29,41.21,41.24,54391.4884
2009-11-06 12:25:00,41.27,41.29,41.23,41.23,42557.81131256107,41.27,41.29,41.23,41.23,42557.8113
2009-11-06 12:30:00,41.22,41.25,41.2,41.25,33112.58278145696,41.22,41.25,41.2,41.25,33112.5828
2009-11-06 12:35:00,41.25,41.27,41.21,41.21,41037.889479969606,41.25,41.27,41.21,41.21,41037.8895
2009-11-06 12:40:00,41.21,41.24,41.2,41.2,15090.652480729565,41.21,41.24,41.2,41.2,15090.6525
2009-11-06 12:45:00,41.2,41.22,41.18,41.2,14222.125719248725,41.2,41.22,41.18,41.2,14222.1257
2009-11-06 12:50:00,41.19,41.23,41.16,41.16,30832.700032569755,41.19,41.23,41.16,41.16,30832.7
2009-11-06 12:55:00,41.16,41.23,41.16,41.18,26272.93453479536,41.16,41.23,41.16,41.18,26272.9345
2009-11-06 13:00:00,41.18,41.23,41.17,41.19,23450.22255998263,41.18,41.23,41.17,41.19,23450.2226
2009-11-06 13:05:00,41.19,41.26,41.19,41.25,23450.22255998263,41.19,41.26,41.19,41.25,23450.2226
2009-11-06 13:10:00,41.25,41.31,41.25,41.31,21713.169037020954,41.25,41.31,41.25,41.31,21713.169
2009-11-06 13:15:00,41.31,41.32,41.28,41.31,33438.28031701227,41.31,41.32,41.28,41.31,33438.2803
2009-11-06 13:20:00,41.31,41.33,41.3,41.3,40495.06025404408,41.31,41.33,41.3,41.3,40495.0603
2009-11-06 13:25:00,41.3,41.31,41.26,41.29,26055.802844425143,41.3,41.31,41.26,41.29,26055.8028
2009-11-06 13:30:00,41.29,41.3,41.28,41.29,31158.39756812507,41.29,41.3,41.28,41.29,31158.3976
2009-11-06 13:35:00,41.29,41.29,41.24,41.25,29529.9098903485,41.29,41.29,41.24,41.25,29529.9099
2009-11-06 13:40:00,41.25,41.25,41.21,41.21,12376.506351101943,41.25,41.25,41.21,41.21,12376.5064
2009-11-06 13:45:00,41.22,41.25,41.2,41.22,51894.47399848008,41.22,41.25,41.2,41.22,51894.474
2009-11-06 13:50:00,41.23,41.27,41.2,41.22,138638.58430137878,41.23,41.27,41.2,41.22,138638.5843
2009-11-06 13:55:00,41.22,41.23,41.2,41.21,65139.50711106286,41.22,41.23,41.2,41.21,65139.5071
2009-11-06 14:00:00,41.21,41.23,41.19,41.21,30941.26587775486,41.21,41.23,41.19,41.21,30941.2659
2009-11-06 14:05:00,41.22,41.23,41.17,41.23,58408.42470958637,41.22,41.23,41.17,41.23,58408.4247
2009-11-06 14:10:00,41.22,41.24,41.21,41.21,90001.08565845185,41.22,41.24,41.21,41.21,90001.0857
2009-11-06 14:15:00,41.21,41.24,41.21,41.21,38758.0067310824,41.21,41.24,41.21,41.21,38758.0067
2009-11-06 14:20:00,41.21,41.23,41.21,41.22,27575.724677016613,41.21,41.23,41.21,41.22,27575.7247
2009-11-06 14:25:00,41.22,41.24,41.21,41.24,37238.08489849094,41.22,41.24,41.21,41.24,37238.0849
2009-11-06 14:30:00,41.24,41.24,41.2,41.21,15850.613397025296,41.24,41.24,41.2,41.21,15850.6134
2009-11-06 14:35:00,41.21,41.24,41.18,41.23,18999.022907393333,41.21,41.24,41.18,41.23,18999.0229
2009-11-06 14:40:00,41.24,41.37,41.23,41.32,61231.13668439909,41.24,41.37,41.23,41.32,61231.1367
2009-11-06 14:45:00,41.31,41.32,41.26,41.26,72304.85289327978,41.31,41.32,41.26,41.26,72304.8529
2009-11-06 14:50:00,41.27,41.33,41.26,41.29,60362.60992291825,41.27,41.33,41.26,41.29,60362.6099
2009-11-06 14:55:00,41.3,41.52,41.29,41.5,298338.94256866793,41.3,41.52,41.29,41.5,298338.9426
2009-11-06 15:00:00,41.5,41.7,41.44,41.67,496797.30756703945,41.5,41.7,41.44,41.67,496797.3076
2009-11-06 15:05:00,41.68,42.09,41.67,42.04,470307.2413418739,41.68,42.09,41.67,42.04,470307.2413
2009-11-06 15:10:00,42.03,42.52,41.97,42.46,664422.9725328411,42.03,42.52,41.97,42.46,664422.9725
2009-11-06 15:15:00,42.45,42.8,42.32,42.67,599609.1629573336,42.45,42.8,42.32,42.67,599609.163
2009-11-06 15:20:00,42.64,42.65,42.27,42.28,438171.75116708287,42.64,42.65,42.27,42.28,438171.7512
2009-11-06 15:25:00,42.28,42.65,42.21,42.44,325480.4038649441,42.28,42.65,42.21,42.44,325480.4039
2009-11-06 15:30:00,42.44,42.46,42.19,42.24,290087.93833459995,42.44,42.46,42.19,42.24,290087.9383
2009-11-06 15:35:00,42.23,42.25,42.12,42.15,238736.29356204532,42.23,42.25,42.12,42.15,238736.2936
2009-11-06 15:40:00,42.14,42.19,42.05,42.16,229508.19672131148,42.14,42.19,42.05,42.16,229508.1967
2009-11-06 15:45:00,42.16,42.22,41.97,42.02,303007.2739116274,42.16,42.22,41.97,42.02,303007.2739
2009-11-06 15:50:00,42.01,42.06,41.95,42.0,223428.5093909456,42.01,42.06,41.95,42.0,223428.5094
2009-11-06 15:55:00,42.0,42.15,41.9,42.14,496145.9124959288,42.0,42.15,41.9,42.14,496145.9125
2009-11-09 09:30:00,42.04,42.15,41.96,42.06,87612.63706437955,42.04,42.15,41.96,42.06,87612.6371
2009-11-09 09:35:00,42.07,42.09,41.81,41.85,101183.36771251763,42.07,42.09,41.81,41.85,101183.3677
2009-11-09 09:40:00,41.85,41.85,41.44,41.5,161980.24101617633,41.85,41.85,41.44,41.5,161980.241
2009-11-09 09:45:00,41.5,41.62,41.39,41.62,112582.78145695364,41.5,41.62,41.39,41.62,112582.7815
2009-11-09 09:50:00,41.62,41.74,41.57,41.68,148192.37867766802,41.62,41.74,41.57,41.68,148192.3787
2009-11-09 09:55:00,41.69,41.69,41.5,41.57,98686.35327326025,41.69,41.69,41.5,41.57,98686.3533
2009-11-09 10:00:00,41.57,41.68,41.56,41.57,105417.43567473671,41.57,41.68,41.56,41.57,105417.4357
2009-11-09 10:05:00,41.56,41.62,41.45,41.48,84898.49093475193,41.56,41.62,41.45,41.48,84898.4909
2009-11-09 10:10:00,41.48,41.52,41.37,41.43,194224.2970361524,41.48,41.52,41.37,41.43,194224.297
2009-11-09 10:15:00,41.44,41.5,41.43,41.45,66985.12647920965,41.44,41.5,41.43,41.45,66985.1265
2009-11-09 10:20:00,41.45,41.52,41.44,41.5,106068.83074584736,41.45,41.52,41.44,41.5,106068.8307
2009-11-09 10:25:00,41.5,41.52,41.47,41.5,79578.7645206818,41.5,41.52,41.47,41.5,79578.7645
2009-11-09 10:30:00,41.49,41.57,41.49,41.51,90326.78319400716,41.49,41.57,41.49,41.51,90326.7832
2009-11-09 10:35:00,41.52,41.52,41.44,41.45,71762.02366735425,41.52,41.52,41.44,41.45,71762.0237
2009-11-09 10:40:00,41.45,41.58,41.45,41.51,76756.05254586907,41.45,41.58,41.45,41.51,76756.0525
2009-11-09 10:45:00,41.52,41.57,41.5,41.53,31809.792639235697,41.52,41.57,41.5,41.53,31809.7926
2009-11-09 10:50:00,41.53,41.54,41.45,41.52,41580.71870589512,41.53,41.54,41.45,41.52,41580.7187
2009-11-09 10:55:00,41.53,41.54,41.47,41.54,38649.4408858973,41.53,41.54,41.47,41.54,38649.4409
2009-11-09 11:00:00,41.55,41.58,41.46,41.46,46791.87927478016,41.55,41.58,41.46,41.46,46791.8793
2009-11-09 11:05:00,41.46,41.53,41.45,41.52,59168.385625882096,41.46,41.53,41.45,41.52,59168.3856
2009-11-09 11:10:00,41.52,41.58,41.48,41.56,26272.93453479536,41.52,41.58,41.48,41.56,26272.9345
2009-11-09 11:15:00,41.56,41.69,41.53,41.67,78818.80360438606,41.56,41.69,41.53,41.67,78818.8036
2009-11-09 11:20:00,41.67,41.68,41.58,41.59,73716.20888068614,41.67,41.68,41.58,41.59,73716.2089
2009-11-09 11:25:00,41.59,41.59,41.51,41.54,36478.1239821952,41.59,41.59,41.51,41.54,36478.124
2009-11-09 11:30:00,41.53,41.64,41.53,41.61,29095.64650960808,41.53,41.64,41.53,41.61,29095.6465
2009-11-09 11:35:00,41.61,41.61,41.5,41.5,22581.69579850179,41.61,41.61,41.5,41.5,22581.6958
2009-11-09 11:40:00,41.51,41.57,41.5,41.53,24970.144392574097,41.51,41.57,41.5,41.53,24970.1444
2009-11-09 11:45:00,41.53,41.56,41.51,41.55,25730.10530886983,41.53,41.56,41.51,41.55,25730.1053
2009-11-09 11:50:00,41.56,41.57,41.45,41.46,27250.02714146129,41.56,41.57,41.45,41.46,27250.0271
2009-11-09 11:55:00,41.47,41.49,41.45,41.46,26055.802844425143,41.47,41.49,41.45,41.46,26055.8028
2009-11-09 12:00:00,41.45,41.49,41.45,41.48,30724.13418738465,41.45,41.49,41.45,41.48,30724.1342
2009-11-09 12:05:00,41.49,41.5,41.47,41.48,21170.33981109543,41.49,41.5,41.47,41.48,21170.3398
2009-11-09 12:10:00,41.48,41.51,41.47,41.51,24535.88101183368,41.48,41.51,41.47,41.51,24535.881
2009-11-09 12:15:00,41.52,41.54,41.48,41.49,32461.187710346327,41.52,41.54,41.48,41.49,32461.1877
2009-11-09 12:20:00,41.5,41.53,41.47,41.53,16936.271848876346,41.5,41.53,41.47,41.53,16936.2718
2009-11-09 12:25:00,41.53,41.54,41.5,41.5,31158.39756812507,41.53,41.54,41.5,41.5,31158.3976
2009-11-09 12:30:00,41.5,41.53,41.5,41.53,11725.111279991315,41.5,41.53,41.5,41.53,11725.1113
2009-11-09 12:35:00,41.53,41.55,41.52,41.54,24753.012702203887,41.53,41.55,41.52,41.54,24753.0127
2009-11-09 12:40:00,41.53,41.56,41.52,41.53,35501.03137552926,41.53,41.56,41.52,41.53,35501.0314
2009-11-09 12:45:00,41.53,41.57,41.51,41.54,23124.52502442732,41.53,41.57,41.51,41.54,23124.525
2009-11-09 12:50:00,41.53,41.53,41.47,41.5,33872.54369775269,41.53,41.53,41.47,41.5,33872.5437
2009-11-09 12:55:00,41.5,41.55,41.49,41.55,32135.49017479101,41.5,41.55,41.49,41.55,32135.4902
2009-11-09 13:00:00,41.56,41.61,41.5,41.55,37020.95320812073,41.56,41.61,41.5,41.55,37020.9532
2009-11-09 13:05:00,41.54,41.58,41.48,41.49,28987.08066442297,41.54,41.58,41.48,41.49,28987.0807
2009-11-09 13:10:00,41.48,41.55,41.45,41.55,15524.915861469985,41.48,41.55,41.45,41.55,15524.9159
2009-11-09 13:15:00,41.54,41.54,41.52,41.52,25404.40777331452,41.54,41.54,41.52,41.52,25404.4078
2009-11-09 13:20:00,41.52,41.53,41.48,41.48,33655.41200738248,41.52,41.53,41.48,41.48,33655.412
2009-11-09 13:25:00,41.48,41.52,41.47,41.51,51243.07892736945,41.48,41.52,41.47,41.51,51243.0789
2009-11-09 13:30:00,41.51,41.54,41.51,41.53,28987.08066442297,41.51,41.54,41.51,41.53,28987.0807
2009-11-09 13:35:00,41.52,41.58,41.48,41.58,37129.51905330584,41.52,41.58,41.48,41.58,37129.5191
2009-11-09 13:40:00,41.57,41.6,41.53,41.53,42666.377157746174,41.57,41.6,41.53,41.53,42666.3772
2009-11-09 13:45:00,41.54,41.59,41.51,41.51,13570.730648138097,41.54,41.59,41.51,41.51,13570.7306
2009-11-09 13:50:00,41.51,41.52,41.47,41.47,19541.85213331886,41.51,41.52,41.47,41.47,19541.8521
2009-11-09 13:55:00,41.47,41.49,41.47,41.48,54717.185973292806,41.47,41.49,41.47,41.48,54717.186
2009-11-09 14:00:00,41.49,41.49,41.45,41.46,46683.31342959505,41.49,41.49,41.45,41.46,46683.3134
2009-11-09 14:05:00,41.46,41.47,41.41,41.41,105851.69905547716,41.46,41.47,41.41,41.41,105851.6991
2009-11-09 14:10:00,41.41,41.52,41.39,41.5,36478.1239821952,41.41,41.52,41.39,41.5,36478.124
2009-11-09 14:15:00,41.5,41.54,41.5,41.52,30072.73911627402,41.5,41.54,41.5,41.52,30072.7391
2009-11-09 14:20:00,41.52,41.54,41.49,41.54,24535.88101183368,41.52,41.54,41.49,41.54,24535.881
2009-11-09 14:25:00,41.55,41.55,41.51,41.52,25078.7102377592,41.55,41.55,41.51,41.52,25078.7102
2009-11-09 14:30:00,41.53,41.57,41.53,41.57,35066.76799478884,41.53,41.57,41.53,41.57,35066.768
2009-11-09 14:35:00,41.56,41.61,41.55,41.6,65790.9021821735,41.56,41.61,41.55,41.6,65790.9022
2009-11-09 14:40:00,41.59,41.63,41.59,41.63,57322.76625773532,41.59,41.63,41.59,41.63,57322.7663
2009-11-09 14:45:00,41.62,41.63,41.62,41.63,47009.010965150366,41.62,41.63,41.62,41.63,47009.011
2009-11-09 14:50:00,41.63,41.63,41.62,41.62,39192.27011182282,41.63,41.63,41.62,41.62,39192.2701
2009-11-09 14:55:00,41.63,41.63,41.62,41.62,34849.63630441863,41.63,41.63,41.62,41.62,34849.6363
2009-11-09 15:00:00,41.62,41.63,41.59,41.59,113125.61068287917,41.62,41.63,41.59,41.59,113125.6107
2009-11-09 15:05:00,41.59,41.62,41.56,41.61,36803.82151775052,41.59,41.62,41.56,41.61,36803.8215
2009-11-09 15:10:00,41.61,41.62,41.53,41.59,75453.26240364781,41.61,41.62,41.53,41.59,75453.2624
2009-11-09 15:15:00,41.61,41.63,41.59,41.63,36152.42644663989,41.61,41.63,41.59,41.63,36152.4264
2009-11-09 15:20:00,41.62,41.67,41.62,41.65,75561.82824883291,41.62,41.67,41.62,41.65,75561.8282
2009-11-09 15:25:00,41.65,41.68,41.62,41.67,46357.615894039736,41.65,41.68,41.62,41.67,46357.6159
2009-11-09 15:30:00,41.67,41.67,41.6,41.63,98143.52404733472,41.67,41.67,41.6,41.63,98143.524
2009-11-09 15:35:00,41.64,41.64,41.6,41.62,83921.39832808598,41.64,41.64,41.6,41.62,83921.3983
2009-11-09 15:40:00,41.62,41.64,41.6,41.62,86418.4127673434,41.62,41.64,41.6,41.62,86418.4128
2009-11-09 15:45:00,41.62,41.72,41.62,41.71,103137.55292584954,41.62,41.72,41.62,41.71,103137.5529
2009-11-09 15:50:00,41.72,41.82,41.71,41.79,143741.17902507872,41.72,41.82,41.71,41.79,143741.179
2009-11-09 15:55:00,41.79,41.83,41.77,41.83,166648.5723591358,41.79,41.83,41.77,41.83,166648.5724
2009-11-10 09:30:00,41.48,41.91,41.45,41.7,89566.82227771144,41.48,41.91,41.45,41.7,89566.8223
2009-11-10 09:35:00,41.69,41.88,41.65,41.88,47986.10357181631,41.69,41.88,41.65,41.88,47986.1036
2009-11-10 09:40:00,41.85,42.15,41.85,42.13,107480.18673325372,41.85,42.15,41.85,42.13,107480.1867
2009-11-10 09:45:00,42.14,42.24,42.05,42.2,93692.32439474542,42.14,42.24,42.05,42.2,93692.3244
2009-11-10 09:50:00,42.2,42.4,42.19,42.39,92172.40256215396,42.2,42.4,42.19,42.39,92172.4026
2009-11-10 09:55:00,42.39,42.51,42.38,42.41,135055.91141027035,42.39,42.51,42.38,42.41,135055.9114
2009-11-10 10:00:00,42.41,42.45,42.4,42.4,89675.38812289653,42.41,42.45,42.4,42.4,89675.3881
2009-11-10 10:05:00,42.41,42.44,42.32,42.34,115296.92758658128,42.41,42.44,42.32,42.34,115296.9276
2009-11-10 10:10:00,42.33,42.37,42.19,42.22,84898.49093475193,42.33,42.37,42.19,42.22,84898.4909
2009-11-10 10:15:00,42.22,42.24,42.16,42.21,59168.385625882096,42.22,42.24,42.16,42.21,59168.3856
2009-11-10 10:20:00,42.22,42.23,42.1,42.1,52980.132450331126,42.22,42.23,42.1,42.1,52980.1325
2009-11-10 10:25:00,42.09,42.15,42.09,42.14,51025.94723699924,42.09,42.15,42.09,42.14,51025.9472
2009-11-10 10:30:00,42.14,42.2,42.12,42.15,39952.23102811856,42.14,42.2,42.12,42.15,39952.231
2009-11-10 10:35:00,42.15,42.2,42.11,42.13,53522.96167625665,42.15,42.2,42.11,42.13,53522.9617
2009-11-10 10:40:00,42.13,42.15,42.09,42.11,46791.87927478016,42.13,42.15,42.09,42.11,46791.8793
2009-11-10 10:45:00,42.12,42.18,42.08,42.09,50917.38139181414,42.12,42.18,42.08,42.09,50917.3814
2009-11-10 10:50:00,42.09,42.1,41.99,42.0,67419.38985995007,42.09,42.1,41.99,42.0,67419.3899
2009-11-10 10:55:00,41.99,42.02,41.92,41.94,57648.46379329063,41.99,42.02,41.92,41.94,57648.4638
2009-11-10 11:00:00,41.93,41.98,41.92,41.97,60254.044077733146,41.93,41.98,41.92,41.97,60254.0441
2009-11-10 11:05:00,41.97,41.97,41.87,41.88,74476.16979698188,41.97,41.97,41.87,41.88,74476.1698
2009-11-10 11:10:00,41.89,41.9,41.81,41.82,71436.32613179894,41.89,41.9,41.81,41.82,71436.3261
2009-11-10 11:15:00,41.82,41.82,41.62,41.71,93149.49516881988,41.82,41.82,41.62,41.71,93149.4952
2009-11-10 11:20:00,41.72,41.74,41.68,41.73,114754.09836065574,41.72,41.74,41.68,41.73,114754.0984
2009-11-10 11:25:00,41.74,41.77,41.72,41.75,38323.74335034198,41.74,41.77,41.72,41.75,38323.7434
2009-11-10 11:30:00,41.77,41.83,41.76,41.77,49071.76202366736,41.77,41.83,41.76,41.77,49071.762
2009-11-10 11:35:00,41.76,41.76,41.72,41.74,48746.06448811204,41.76,41.76,41.72,41.74,48746.0645
2009-11-10 11:40:00,41.74,41.75,41.68,41.74,76213.22331994354,41.74,41.75,41.68,41.74,76213.2233
2009-11-10 11:45:00,41.73,41.74,41.72,41.74,28552.817283682554,41.73,41.74,41.72,41.74,28552.8173
2009-11-10 11:50:00,41.74,41.74,41.68,41.69,36478.1239821952,41.74,41.74,41.68,41.69,36478.124
2009-11-10 11:55:00,41.69,41.69,41.61,41.61,56562.80534143958,41.69,41.69,41.61,41.61,56562.8053
2009-11-10 12:00:00,41.61,41.64,41.56,41.64,41797.85039626533,41.61,41.64,41.56,41.64,41797.8504
2009-11-10 12:05:00,41.63,41.69,41.63,41.66,39192.27011182282,41.63,41.69,41.63,41.66,39192.2701
2009-11-10 12:10:00,41.66,41.66,41.57,41.59,63185.32189773097,41.66,41.66,41.57,41.59,63185.3219
2009-11-10 12:15:00,41.61,41.71,41.6,41.71,35066.76799478884,41.61,41.71,41.6,41.71,35066.768
2009-11-10 12:20:00,41.7,41.75,41.68,41.73,41146.45532515471,41.7,41.75,41.68,41.73,41146.4553
2009-11-10 12:25:00,41.73,41.78,41.73,41.74,48528.93279774183,41.73,41.78,41.73,41.74,48528.9328
2009-11-10 12:30:00,41.74,41.84,41.74,41.83,31049.831722939965,41.74,41.84,41.74,41.83,31049.8317
2009-11-10 12:35:00,41.84,41.85,41.81,41.82,36695.25567256541,41.84,41.85,41.81,41.82,36695.2557
2009-11-10 12:40:00,41.83,41.84,41.8,41.8,54065.790902182176,41.83,41.84,41.8,41.8,54065.7909
2009-11-10 12:45:00,41.81,41.83,41.78,41.8,32786.88524590164,41.81,41.83,41.78,41.8,32786.8852
2009-11-10 12:50:00,41.82,41.85,41.79,41.81,35935.29475626968,41.82,41.85,41.79,41.81,35935.2948
2009-11-10 12:55:00,41.81,41.85,41.79,41.81,40060.79687330366,41.81,41.85,41.79,41.81,40060.7969
2009-11-10 13:00:00,41.82,41.84,41.81,41.82,56779.93703180979,41.82,41.84,41.81,41.82,56779.937
2009-11-10 13:05:00,41.81,41.82,41.75,41.77,23450.22255998263,41.81,41.82,41.75,41.77,23450.2226
2009-11-10 13:10:00,41.77,41.8,41.77,41.79,19216.154597763543,41.77,41.8,41.77,41.79,19216.1546
2009-11-10 13:15:00,41.79,41.85,41.78,41.84,29747.041580718706,41.79,41.85,41.78,41.84,29747.0416
2009-11-10 13:20:00,41.85,41.85,41.8,41.81,47226.142655520576,41.85,41.85,41.8,41.81,47226.1427
2009-11-10 13:25:00,41.82,41.82,41.76,41.76,22473.12995331669,41.82,41.82,41.76,41.76,22473.13
2009-11-10 13:30:00,41.77,41.8,41.74,41.74,37780.91412441646,41.77,41.8,41.74,41.74,37780.9141
2009-11-10 13:35:00,41.74,41.78,41.74,41.77,31266.96341331017,41.74,41.78,41.74,41.77,31266.9634
2009-11-10 13:40:00,41.77,41.77,41.74,41.74,23341.65671479753,41.77,41.77,41.74,41.74,23341.6567
2009-11-10 13:45:00,41.74,41.74,41.67,41.68,28878.51481923787,41.74,41.74,41.67,41.68,28878.5148
2009-11-10 13:50:00,41.68,41.7,41.63,41.7,30615.568342199545,41.68,41.7,41.63,41.7,30615.5683
2009-11-10 13:55:00,41.69,41.71,41.65,41.68,39626.53349256324,41.69,41.71,41.65,41.68,39626.5335
2009-11-10 14:00:00,41.69,41.81,41.69,41.78,68287.9166214309,41.69,41.81,41.69,41.78,68287.9166
2009-11-10 14:05:00,41.77,41.86,41.76,41.86,34415.37292367821,41.77,41.86,41.76,41.86,34415.3729
2009-11-10 14:10:00,41.86,41.86,41.83,41.85,28009.98805775703,41.86,41.86,41.83,41.85,28009.9881
2009-11-10 14:15:00,41.83,41.86,41.77,41.82,55042.88350884812,41.83,41.86,41.77,41.82,55042.8835
2009-11-10 14:20:00,41.82,41.85,41.81,41.85,32026.924329605907,41.82,41.85,41.81,41.85,32026.9243
2009-11-10 14:25:00,41.86,41.91,41.85,41.88,35175.333839973944,41.86,41.91,41.85,41.88,35175.3338
2009-11-10 14:30:00,41.88,41.98,41.88,41.97,62533.92682662035,41.88,41.98,41.88,41.97,62533.9268
2009-11-10 14:35:00,41.96,41.96,41.87,41.87,42123.54793182065,41.96,41.96,41.87,41.87,42123.5479
2009-11-10 14:40:00,41.88,41.94,41.87,41.88,38758.0067310824,41.88,41.94,41.87,41.88,38758.0067
2009-11-10 14:45:00,41.88,41.89,41.85,41.86,43969.16729996744,41.88,41.89,41.85,41.86,43969.1673
2009-11-10 14:50:00,41.85,41.92,41.83,41.92,46466.18173922484,41.85,41.92,41.83,41.92,46466.1817
2009-11-10 14:55:00,41.91,41.94,41.88,41.93,44946.25990663337,41.91,41.94,41.88,41.93,44946.2599
2009-11-10 15:00:00,41.93,41.96,41.88,41.89,64488.11203995223,41.93,41.96,41.88,41.89,64488.112
2009-11-10 15:05:00,41.89,41.9,41.85,41.85,62099.66344587993,41.89,41.9,41.85,41.85,62099.6634
2009-11-10 15:10:00,41.86,41.91,41.81,41.87,77950.27684290522,41.86,41.91,41.81,41.87,77950.2768
2009-11-10 15:15:00,41.87,41.96,41.84,41.87,113017.04483769406,41.87,41.96,41.84,41.87,113017.0448
2009-11-10 15:20:00,41.86,41.87,41.83,41.84,68722.18000217131,41.86,41.87,41.83,41.84,68722.18
2009-11-10 15:25:00,41.85,41.89,41.82,41.87,66225.16556291391,41.85,41.89,41.82,41.87,66225.1656
2009-11-10 15:30:00,41.89,41.91,41.85,41.85,69265.00922809684,41.89,41.91,41.85,41.85,69265.0092
2009-11-10 15:35:00,41.85,41.85,41.78,41.83,84247.0958636413,41.85,41.85,41.78,41.83,84247.0959
2009-11-10 15:40:00,41.84,41.86,41.75,41.8,101943.32862881338,41.84,41.86,41.75,41.8,101943.3286
2009-11-10 15:45:00,41.81,41.81,41.73,41.78,71979.15535772446,41.81,41.81,41.73,41.78,71979.1554
2009-11-10 15:50:00,41.78,41.85,41.76,41.83,165780.04559765497,41.78,41.85,41.76,41.83,165780.0456
2009-11-10 15:55:00,41.83,41.96,41.83,41.92,308218.43448051246,41.83,41.96,41.83,41.92,308218.4345
2009-11-11 09:30:00,41.87,42.1,41.86,42.03,54282.92259255239,41.87,42.1,41.86,42.03,54282.9226
2009-11-11 09:35:00,42.05,42.2,41.98,42.1,28009.98805775703,42.05,42.2,41.98,42.1,28009.9881
2009-11-11 09:40:00,42.09,42.2,42.06,42.18,35718.16306589947,42.09,42.2,42.06,42.18,35718.1631
2009-11-11 09:45:00,42.18,42.32,42.14,42.31,92280.96840733904,42.18,42.32,42.14,42.31,92280.9684
2009-11-11 09:50:00,42.31,42.31,42.19,42.25,42883.508848116384,42.31,42.31,42.19,42.25,42883.5088
2009-11-11 09:55:00,42.26,42.42,42.26,42.37,57757.02963847574,42.26,42.42,42.26,42.37,57757.0296
2009-11-11 10:00:00,42.38,42.44,42.32,42.4,54282.92259255239,42.38,42.44,42.32,42.4,54282.9226
2009-11-11 10:05:00,42.4,42.45,42.37,42.43,44186.29899033765,42.4,42.45,42.37,42.43,44186.299
2009-11-11 10:10:00,42.44,42.46,42.4,42.45,45489.0891325589,42.44,42.46,42.4,42.45,45489.0891
2009-11-11 10:15:00,42.45,42.59,42.45,42.48,59494.08316143741,42.45,42.59,42.45,42.48,59494.0832
2009-11-11 10:20:00,42.48,42.5,42.41,42.43,36478.1239821952,42.48,42.5,42.41,42.43,36478.124
2009-11-11 10:25:00,42.43,42.48,42.33,42.47,229399.6308761264,42.43,42.48,42.33,42.47,229399.6309
2009-11-11 10:30:00,42.45,42.47,42.42,42.45,30398.43665182933,42.45,42.47,42.42,42.45,30398.4367
2009-11-11 10:35:00,42.45,42.45,42.28,42.29,55042.88350884812,42.45,42.45,42.28,42.29,55042.8835
2009-11-11 10:40:00,42.29,42.29,42.19,42.19,39626.53349256324,42.29,42.29,42.19,42.19,39626.5335
2009-11-11 10:45:00,42.19,42.32,42.19,42.3,64922.37542069265,42.19,42.32,42.19,42.3,64922.3754
2009-11-11 10:50:00,42.3,42.32,42.23,42.28,60471.17576810336,42.3,42.32,42.23,42.28,60471.1758
2009-11-11 10:55:00,42.28,42.38,42.26,42.27,66876.56063402454,42.28,42.38,42.26,42.27,66876.5606
2009-11-11 11:00:00,42.26,42.26,42.22,42.22,23450.22255998263,42.26,42.26,42.22,42.22,23450.2226
2009-11-11 11:05:00,42.22,42.23,42.09,42.1,36369.5581370101,42.22,42.23,42.09,42.1,36369.5581
2009-11-11 11:10:00,42.09,42.1,42.02,42.05,44077.73314515254,42.09,42.1,42.02,42.05,44077.7331
2009-11-11 11:15:00,42.04,42.15,41.98,42.15,52111.605688850286,42.04,42.15,41.98,42.15,52111.6057
2009-11-11 11:20:00,42.15,42.23,42.14,42.23,62099.66344587993,42.15,42.23,42.14,42.23,62099.6634
2009-11-11 11:25:00,42.22,42.25,42.2,42.21,26055.802844425143,42.22,42.25,42.2,42.21,26055.8028
2009-11-11 11:30:00,42.22,42.3,42.21,42.29,31592.660948865487,42.22,42.3,42.21,42.29,31592.6609
2009-11-11 11:35:00,42.29,42.39,42.29,42.32,32678.319400716537,42.29,42.39,42.29,42.32,32678.3194
2009-11-11 11:40:00,42.32,42.32,42.25,42.25,16393.44262295082,42.32,42.32,42.25,42.25,16393.4426
2009-11-11 11:45:00,42.26,42.37,42.24,42.35,22690.261643686896,42.26,42.37,42.24,42.35,22690.2616
2009-11-11 11:50:00,42.34,42.35,42.3,42.31,35392.465530344154,42.34,42.35,42.3,42.31,35392.4655
2009-11-11 11:55:00,42.32,42.37,42.28,42.36,36478.1239821952,42.32,42.37,42.28,42.36,36478.124
2009-11-11 12:00:00,42.35,42.4,42.35,42.39,36043.860601454784,42.35,42.4,42.35,42.39,36043.8606
2009-11-11 12:05:00,42.39,42.39,42.35,42.38,36260.992291824994,42.39,42.39,42.35,42.38,36260.9923
2009-11-11 12:10:00,42.36,42.41,42.36,42.4,29095.64650960808,42.36,42.41,42.36,42.4,29095.6465
2009-11-11 12:15:00,42.39,42.39,42.33,42.33,23884.48594072305,42.39,42.39,42.33,42.33,23884.4859
2009-11-11 12:20:00,42.34,42.36,42.32,42.32,26598.632070350668,42.34,42.36,42.32,42.32,26598.6321
2009-11-11 12:25:00,42.32,42.38,42.3,42.37,27575.724677016613,42.32,42.38,42.3,42.37,27575.7247
2009-11-11 12:30:00,42.37,42.39,42.35,42.36,25947.23699924004,42.37,42.39,42.35,42.36,25947.237
2009-11-11 12:35:00,42.37,42.45,42.36,42.44,24753.012702203887,42.37,42.45,42.36,42.44,24753.0127
2009-11-11 12:40:00,42.44,42.44,42.42,42.44,39626.53349256324,42.44,42.44,42.42,42.44,39626.5335
2009-11-11 12:45:00,42.44,42.67,42.44,42.65,122462.27336879818,42.44,42.67,42.44,42.65,122462.2734
2009-11-11 12:50:00,42.66,42.69,42.64,42.67,42340.67962219086,42.66,42.69,42.64,42.67,42340.6796
2009-11-11 12:55:00,42.67,42.67,42.61,42.62,91303.87580067312,42.67,42.67,42.61,42.62,91303.8758
2009-11-11 13:00:00,42.62,42.67,42.61,42.67,25621.539463684727,42.62,42.67,42.61,42.67,25621.5395
2009-11-11 13:05:00,42.67,42.73,42.65,42.72,31484.09510368038,42.67,42.73,42.65,42.72,31484.0951
2009-11-11 13:10:00,42.73,42.74,42.68,42.71,27032.895451091088,42.73,42.74,42.68,42.71,27032.8955
2009-11-11 13:15:00,42.71,42.74,42.69,42.72,30398.43665182933,42.71,42.74,42.69,42.72,30398.4367
2009-11-11 13:20:00,42.72,42.72,42.66,42.66,25838.671154054937,42.72,42.72,42.66,42.66,25838.6712
2009-11-11 13:25:00,42.67,42.72,42.66,42.7,32569.75355553143,42.67,42.72,42.66,42.7,32569.7536
2009-11-11 13:30:00,42.71,42.73,42.69,42.69,26055.802844425143,42.71,42.73,42.69,42.69,26055.8028
2009-11-11 13:35:00,42.69,42.71,42.68,42.71,33655.41200738248,42.69,42.71,42.68,42.71,33655.412
2009-11-11 13:40:00,42.7,42.71,42.65,42.67,42340.67962219086,42.7,42.71,42.65,42.67,42340.6796
2009-11-11 13:45:00,42.66,42.67,42.63,42.66,49397.45955922267,42.66,42.67,42.63,42.66,49397.4596
2009-11-11 13:50:00,42.67,42.69,42.62,42.69,45271.95744218869,42.67,42.69,42.62,42.69,45271.9574
2009-11-11 13:55:00,42.69,42.8,42.69,42.78,83812.83248290088,42.69,42.8,42.69,42.78,83812.8325
2009-11-11 14:00:00,42.77,42.78,42.75,42.75,21170.33981109543,42.77,42.78,42.75,42.75,21170.3398
2009-11-11 14:05:00,42.75,42.77,42.74,42.75,34089.675388122894,42.75,42.77,42.74,42.75,34089.6754
2009-11-11 14:10:00,42.75,42.79,42.71,42.79,33004.01693627185,42.75,42.79,42.71,42.79,33004.0169
2009-11-11 14:15:00,42.79,42.83,42.79,42.83,42666.377157746174,42.79,42.83,42.79,42.83,42666.3772
2009-11-11 14:20:00,42.83,42.87,42.75,42.75,51025.94723699924,42.83,42.87,42.75,42.75,51025.9472
2009-11-11 14:25:00,42.75,42.83,42.75,42.82,30289.87080664423,42.75,42.83,42.75,42.82,30289.8708
2009-11-11 14:30:00,42.81,42.88,42.8,42.83,44294.86483552275,42.81,42.88,42.8,42.83,44294.8648
2009-11-11 14:35:00,42.84,42.84,42.78,42.79,27141.4612962762,42.84,42.84,42.78,42.79,27141.4613
2009-11-11 14:40:00,42.79,42.79,42.74,42.75,31484.09510368038,42.79,42.79,42.74,42.75,31484.0951
2009-11-11 14:45:00,42.75,42.77,42.73,42.76,30724.13418738465,42.75,42.77,42.73,42.76,30724.1342
2009-11-11 14:50:00,42.75,42.76,42.69,42.69,40060.79687330366,42.75,42.76,42.69,42.69,40060.7969
2009-11-11 14:55:00,42.7,42.7,42.66,42.67,82727.17403104983,42.7,42.7,42.66,42.67,82727.174
2009-11-11 15:00:00,42.68,42.7,42.66,42.7,109108.6744110303,42.68,42.7,42.66,42.7,109108.6744
2009-11-11 15:05:00,42.69,42.73,42.69,42.72,31484.09510368038,42.69,42.73,42.69,42.72,31484.0951
2009-11-11 15:10:00,42.72,42.73,42.67,42.73,70459.233525133,42.72,42.73,42.67,42.73,70459.2335
2009-11-11 15:15:00,42.72,42.75,42.71,42.75,38866.57257626751,42.72,42.75,42.71,42.75,38866.5726
2009-11-11 15:20:00,42.72,42.75,42.72,42.74,21496.037346650744,42.72,42.75,42.72,42.74,21496.0373
2009-11-11 15:25:00,42.74,42.75,42.71,42.74,42774.94300293128,42.74,42.75,42.71,42.74,42774.943
2009-11-11 15:30:00,42.74,42.77,42.73,42.75,52111.605688850286,42.74,42.77,42.73,42.75,52111.6057
2009-11-11 15:35:00,42.74,42.76,42.7,42.73,63728.1511236565,42.74,42.76,42.7,42.73,63728.1511
2009-11-11 15:40:00,42.72,42.82,42.71,42.8,133101.72619693846,42.72,42.82,42.71,42.8,133101.7262
2009-11-11 15:45:00,42.79,42.84,42.77,42.83,72847.6821192053,42.79,42.84,42.77,42.83,72847.6821
2009-11-11 15:50:00,42.84,42.84,42.7,42.73,176202.36673542505,42.84,42.84,42.7,42.73,176202.3667
2009-11-11 15:55:00,42.72,42.87,42.72,42.78,220280.0998805776,42.72,42.87,42.72,42.78,220280.0999
2009-11-12 09:30:00,42.65,42.7,42.57,42.65,72956.24796439041,42.65,42.7,42.57,42.65,72956.248
2009-11-12 09:35:00,42.65,42.65,42.53,42.53,71544.89197698404,42.65,42.65,42.53,42.53,71544.892
2009-11-12 09:40:00,42.54,42.62,42.5,42.5,247312.99533166867,42.54,42.62,42.5,42.5,247312.9953
2009-11-12 09:45:00,42.5,42.62,42.46,42.57,79795.89621105201,42.5,42.62,42.46,42.57,79795.8962
2009-11-12 09:50:00,42.57,42.66,42.54,42.65,62968.19020736076,42.57,42.66,42.54,42.65,62968.1902
2009-11-12 09:55:00,42.65,42.7,42.62,42.69,77190.31592660949,42.65,42.7,42.62,42.69,77190.3159
2009-11-12 10:00:00,42.69,42.74,42.62,42.7,89349.69058734123,42.69,42.74,42.62,42.7,89349.6906
2009-11-12 10:05:00,42.7,42.72,42.64,42.66,46683.31342959505,42.7,42.72,42.64,42.66,46683.3134
2009-11-12 10:10:00,42.66,42.71,42.59,42.67,57539.89794810553,42.66,42.71,42.59,42.67,57539.8979
2009-11-12 10:15:00,42.67,42.73,42.64,42.68,63076.75605254587,42.67,42.73,42.64,42.68,63076.7561
2009-11-12 10:20:00,42.68,42.82,42.67,42.79,53414.395831071546,42.68,42.82,42.67,42.79,53414.3958
2009-11-12 10:25:00,42.79,42.9,42.76,42.86,58842.68809032679,42.79,42.9,42.76,42.86,58842.6881
2009-11-12 10:30:00,42.86,42.93,42.83,42.92,49071.76202366736,42.86,42.93,42.83,42.92,49071.762
2009-11-12 10:35:00,42.92,42.95,42.9,42.9,44294.86483552275,42.92,42.95,42.9,42.9,44294.8648
2009-11-12 10:40:00,42.9,43.0,42.88,43.0,45054.82575181848,42.9,43.0,42.88,43.0,45054.8258
2009-11-12 10:45:00,43.01,43.02,42.97,42.98,41472.15286071002,43.01,43.02,42.97,42.98,41472.1529
2009-11-12 10:50:00,42.98,43.11,42.98,43.05,58625.55639995658,42.98,43.11,42.98,43.05,58625.5564
2009-11-12 10:55:00,43.04,43.04,42.93,42.94,32026.924329605907,43.04,43.04,42.93,42.94,32026.9243
2009-11-12 11:00:00,42.94,42.99,42.93,42.95,56562.80534143958,42.94,42.99,42.93,42.95,56562.8053
2009-11-12 11:05:00,42.94,42.95,42.76,42.77,68070.7849310607,42.94,42.95,42.76,42.77,68070.7849
2009-11-12 11:10:00,42.77,42.82,42.74,42.78,30398.43665182933,42.77,42.82,42.74,42.78,30398.4367
2009-11-12 11:15:00,42.79,42.83,42.73,42.78,31484.09510368038,42.79,42.83,42.73,42.78,31484.0951
2009-11-12 11:20:00,42.78,42.79,42.74,42.76,28987.08066442297,42.78,42.79,42.74,42.76,28987.0807
2009-11-12 11:25:00,42.77,42.77,42.67,42.76,40169.36271848877,42.77,42.77,42.67,42.76,40169.3627
2009-11-12 11:30:00,42.74,42.77,42.67,42.75,52328.737379220496,42.74,42.77,42.67,42.75,52328.7374
2009-11-12 11:35:00,42.76,42.78,42.72,42.78,23233.09086961242,42.76,42.78,42.72,42.78,23233.0909
2009-11-12 11:40:00,42.78,42.78,42.71,42.73,28227.11974812724,42.78,42.78,42.71,42.73,28227.1197
2009-11-12 11:45:00,42.73,42.73,42.68,42.7,24535.88101183368,42.73,42.73,42.68,42.7,24535.881
2009-11-12 11:50:00,42.72,42.77,42.71,42.74,39300.83595700793,42.72,42.77,42.71,42.74,39300.836
2009-11-12 11:55:00,42.74,42.77,42.73,42.77,36478.1239821952,42.74,42.77,42.73,42.77,36478.124
2009-11-12 12:00:00,42.79,42.81,42.77,42.79,15307.784171099773,42.79,42.81,42.77,42.79,15307.7842
2009-11-12 12:05:00,42.79,42.83,42.77,42.83,41472.15286071002,42.79,42.83,42.77,42.83,41472.1529
2009-11-12 12:10:00,42.83,42.87,42.82,42.83,21061.773965910324,42.83,42.87,42.82,42.83,21061.774
2009-11-12 12:15:00,42.82,42.83,42.78,42.79,19216.154597763543,42.82,42.83,42.78,42.79,19216.1546
2009-11-12 12:20:00,42.78,42.8,42.78,42.79,14222.125719248725,42.78,42.8,42.78,42.79,14222.1257
2009-11-12 12:25:00,42.79,42.85,42.79,42.84,16719.140158506136,42.79,42.85,42.79,42.84,16719.1402
2009-11-12 12:30:00,42.84,42.86,42.82,42.83,24970.144392574097,42.84,42.86,42.82,42.83,24970.1444
2009-11-12 12:35:00,42.83,42.85,42.79,42.79,34089.675388122894,42.83,42.85,42.79,42.79,34089.6754
2009-11-12 12:40:00,42.79,42.85,42.79,42.8,35935.29475626968,42.79,42.85,42.79,42.8,35935.2948
2009-11-12 12:45:00,42.8,42.84,42.79,42.84,30181.304961459125,42.8,42.84,42.79,42.84,30181.305
2009-11-12 12:50:00,42.83,42.91,42.83,42.89,30072.73911627402,42.83,42.91,42.83,42.89,30072.7391
2009-11-12 12:55:00,42.89,42.9,42.83,42.85,49940.288785148194,42.89,42.9,42.83,42.85,49940.2888
2009-11-12 13:00:00,42.85,42.88,42.83,42.88,37889.47996960156,42.85,42.88,42.83,42.88,37889.48
2009-11-12 13:05:00,42.88,42.88,42.76,42.78,33438.28031701227,42.88,42.88,42.76,42.78,33438.2803
2009-11-12 13:10:00,42.77,42.81,42.76,42.81,33112.58278145696,42.77,42.81,42.76,42.81,33112.5828
2009-11-12 13:15:00,42.81,42.85,42.8,42.81,36912.38736293562,42.81,42.85,42.8,42.81,36912.3874
2009-11-12 13:20:00,42.81,42.83,42.8,42.81,24101.61763109326,42.81,42.83,42.8,42.81,24101.6176
2009-11-12 13:25:00,42.81,42.83,42.78,42.83,35826.728911084574,42.81,42.83,42.78,42.83,35826.7289
2009-11-12 13:30:00,42.83,42.84,42.75,42.75,31592.660948865487,42.83,42.84,42.75,42.75,31592.6609
2009-11-12 13:35:00,42.76,42.76,42.71,42.73,33981.1095429378,42.76,42.76,42.71,42.73,33981.1095
2009-11-12 13:40:00,42.73,42.76,42.72,42.74,32026.924329605907,42.73,42.76,42.72,42.74,32026.9243
2009-11-12 13:45:00,42.73,42.76,42.7,42.74,30941.26587775486,42.73,42.76,42.7,42.74,30941.2659
2009-11-12 13:50:00,42.74,42.76,42.69,42.69,42774.94300293128,42.74,42.76,42.69,42.69,42774.943
2009-11-12 13:55:00,42.7,42.7,42.67,42.67,29312.77819997829,42.7,42.7,42.67,42.67,29312.7782
2009-11-12 14:00:00,42.67,42.72,42.66,42.71,43643.46976441212,42.67,42.72,42.66,42.71,43643.4698
2009-11-12 14:05:00,42.71,42.74,42.68,42.72,27575.724677016613,42.71,42.74,42.68,42.72,27575.7247
2009-11-12 14:10:00,42.72,42.73,42.68,42.72,23341.65671479753,42.72,42.73,42.68,42.72,23341.6567
2009-11-12 14:15:00,42.72,42.73,42.66,42.67,39952.23102811856,42.72,42.73,42.66,42.67,39952.231
2009-11-12 14:20:00,42.67,42.7,42.65,42.65,36152.42644663989,42.67,42.7,42.65,42.65,36152.4264
2009-11-12 14:25:00,42.65,42.67,42.64,42.67,44946.25990663337,42.65,42.67,42.64,42.67,44946.2599
2009-11-12 14:30:00,42.68,42.74,42.67,42.72,29855.60742590381,42.68,42.74,42.67,42.72,29855.6074
2009-11-12 14:35:00,42.72,42.75,42.71,42.71,42883.508848116384,42.72,42.75,42.71,42.71,42883.5088
2009-11-12 14:40:00,42.72,42.72,42.67,42.68,37889.47996960156,42.72,42.72,42.67,42.68,37889.48
2009-11-12 14:45:00,42.69,42.71,42.66,42.71,41689.28455108023,42.69,42.71,42.66,42.71,41689.2846
2009-11-12 14:50:00,42.71,42.73,42.67,42.68,43100.640538486594,42.71,42.73,42.67,42.68,43100.6405
2009-11-12 14:55:00,42.67,42.72,42.66,42.67,51243.07892736945,42.67,42.72,42.66,42.67,51243.0789
2009-11-12 15:00:00,42.67,42.68,42.64,42.65,55368.58104440344,42.67,42.68,42.64,42.65,55368.581
2009-11-12 15:05:00,42.66,42.75,42.65,42.75,70459.233525133,42.66,42.75,42.65,42.75,70459.2335
2009-11-12 15:10:00,42.75,42.79,42.73,42.76,61448.2683747693,42.75,42.79,42.73,42.76,61448.2684
2009-11-12 15:15:00,42.77,42.79,42.74,42.75,63728.1511236565,42.77,42.79,42.74,42.75,63728.1511
2009-11-12 15:20:00,42.77,42.78,42.71,42.76,55911.41027032895,42.77,42.78,42.71,42.76,55911.4103
2009-11-12 15:25:00,42.76,42.78,42.73,42.75,54065.790902182176,42.76,42.78,42.73,42.75,54065.7909
2009-11-12 15:30:00,42.74,42.77,42.72,42.76,78710.23775920096,42.74,42.77,42.72,42.76,78710.2378
2009-11-12 15:35:00,42.75,42.75,42.7,42.73,106611.65997177288,42.75,42.75,42.7,42.73,106611.66
2009-11-12 15:40:00,42.72,42.79,42.7,42.76,125610.6828791662,42.72,42.79,42.7,42.76,125610.6829
2009-11-12 15:45:00,42.76,42.79,42.71,42.77,165237.21637172945,42.76,42.79,42.71,42.77,165237.2164
2009-11-12 15:50:00,42.77,42.8,42.76,42.8,133644.55542286398,42.77,42.8,42.76,42.8,133644.5554
2009-11-12 15:55:00,42.79,42.83,42.75,42.83,128976.22407990448,42.79,42.83,42.75,42.83,128976.2241
2009-11-13 09:30:00,42.67,42.84,42.66,42.67,62425.360981435246,42.67,42.84,42.66,42.67,62425.361
2009-11-13 09:35:00,42.66,42.79,42.66,42.75,20084.681359244383,42.66,42.79,42.66,42.75,20084.6814
2009-11-13 09:40:00,42.75,42.87,42.71,42.84,49940.288785148194,42.75,42.87,42.71,42.84,49940.2888
2009-11-13 09:45:00,42.84,42.92,42.82,42.87,65899.4680273586,42.84,42.92,42.82,42.87,65899.468
2009-11-13 09:50:00,42.88,43.03,42.87,42.93,63076.75605254587,42.88,43.03,42.87,42.93,63076.7561
2009-11-13 09:55:00,42.94,42.94,42.68,42.77,59602.64900662252,42.94,42.94,42.68,42.77,59602.649
2009-11-13 10:00:00,42.77,42.86,42.75,42.85,45597.654977744,42.77,42.86,42.75,42.85,45597.655
2009-11-13 10:05:00,42.84,42.94,42.84,42.89,43534.90391922701,42.84,42.94,42.84,42.89,43534.9039
2009-11-13 10:10:00,42.91,42.97,42.9,42.95,42123.54793182065,42.91,42.97,42.9,42.95,42123.5479
2009-11-13 10:15:00,42.96,43.03,42.95,43.03,30615.568342199545,42.96,43.03,42.95,43.03,30615.5683
2009-11-13 10:20:00,43.03,43.18,43.02,43.09,57865.59548366084,43.03,43.18,43.02,43.09,57865.5955
2009-11-13 10:25:00,43.09,43.11,43.03,43.07,34089.675388122894,43.09,43.11,43.03,43.07,34089.6754
2009-11-13 10:30:00,43.07,43.19,43.07,43.16,44946.25990663337,43.07,43.19,43.07,43.16,44946.2599
2009-11-13 10:35:00,43.16,43.28,43.13,43.28,41580.71870589512,43.16,43.28,43.13,43.28,41580.7187
2009-11-13 10:40:00,43.28,43.29,43.22,43.26,40820.7577895994,43.28,43.29,43.22,43.26,40820.7578
2009-11-13 10:45:00,43.25,43.35,43.25,43.3,43100.640538486594,43.25,43.35,43.25,43.3,43100.6405
2009-11-13 10:50:00,43.29,43.3,43.23,43.29,33981.1095429378,43.29,43.3,43.23,43.29,33981.1095
2009-11-13 10:55:00,43.28,43.32,43.26,43.29,37129.51905330584,43.28,43.32,43.26,43.29,37129.5191
2009-11-13 11:00:00,43.29,43.35,43.29,43.3,33112.58278145696,43.29,43.35,43.29,43.3,33112.5828
2009-11-13 11:05:00,43.29,43.32,43.22,43.26,28878.51481923787,43.29,43.32,43.22,43.26,28878.5148
2009-11-13 11:10:00,43.25,43.26,43.22,43.25,21278.90565628053,43.25,43.26,43.22,43.25,21278.9057
2009-11-13 11:15:00,43.25,43.26,43.22,43.25,18673.325371838026,43.25,43.26,43.22,43.25,18673.3254
2009-11-13 11:20:00,43.25,43.35,43.25,43.33,40386.49440885898,43.25,43.35,43.25,43.33,40386.4944
2009-11-13 11:25:00,43.33,43.33,43.29,43.31,28769.948974052764,43.33,43.33,43.29,43.31,28769.949
2009-11-13 11:30:00,43.31,43.31,43.27,43.27,8576.701769623276,43.31,43.31,43.27,43.27,8576.7018
2009-11-13 11:35:00,43.27,43.29,43.19,43.19,38758.0067310824,43.27,43.29,43.19,43.19,38758.0067
2009-11-13 11:40:00,43.2,43.25,43.02,43.03,54500.0542829226,43.2,43.25,43.02,43.03,54500.0543
2009-11-13 11:45:00,43.03,43.04,42.92,42.97,50483.11801107372,43.03,43.04,42.92,42.97,50483.118
2009-11-13 11:50:00,42.97,43.03,42.91,42.92,46140.484203669526,42.97,43.03,42.91,42.92,46140.4842
2009-11-13 11:55:00,42.92,43.08,42.91,43.03,49614.59124959288,42.92,43.08,42.91,43.03,49614.5912
2009-11-13 12:00:00,43.03,43.1,43.0,43.06,42557.81131256107,43.03,43.1,43.0,43.06,42557.8113
2009-11-13 12:05:00,43.06,43.07,43.02,43.02,22147.43241776137,43.06,43.07,43.02,43.02,22147.4324
2009-11-13 12:10:00,43.03,43.06,43.01,43.05,14656.389099989145,43.03,43.06,43.01,43.05,14656.3891
2009-11-13 12:15:00,43.05,43.14,43.04,43.13,23775.920095537946,43.05,43.14,43.04,43.13,23775.9201
2009-11-13 12:20:00,43.13,43.19,43.13,43.17,16827.70600369124,43.13,43.19,43.13,43.17,16827.706
2009-11-13 12:25:00,43.17,43.22,43.16,43.18,18890.45706220823,43.17,43.22,43.16,43.18,18890.4571
2009-11-13 12:30:00,43.18,43.21,43.16,43.2,13462.164802952992,43.18,43.21,43.16,43.2,13462.1648
2009-11-13 12:35:00,43.2,43.29,43.2,43.26,23450.22255998263,43.2,43.29,43.2,43.26,23450.2226
2009-11-13 12:40:00,43.26,43.27,43.23,43.23,28444.25143849745,43.26,43.27,43.23,43.23,28444.2514
2009-11-13 12:45:00,43.23,43.27,43.22,43.24,26815.76376072088,43.23,43.27,43.22,43.24,26815.7638
2009-11-13 12:50:00,43.24,43.25,43.18,43.18,18999.022907393333,43.24,43.25,43.18,43.18,18999.0229
2009-11-13 12:55:00,43.18,43.18,43.13,43.14,33221.14862664206,43.18,43.18,43.13,43.14,33221.1486
2009-11-13 13:00:00,43.13,43.14,43.11,43.11,12919.335577027468,43.13,43.14,43.11,43.11,12919.3356
2009-11-13 13:05:00,43.11,43.13,43.1,43.11,11507.979589621104,43.11,43.13,43.1,43.11,11507.9796
2009-11-13 13:10:00,43.11,43.12,43.1,43.11,18239.0619910976,43.11,43.12,43.1,43.11,18239.062
2009-11-13 13:15:00,43.1,43.11,43.09,43.1,11833.67712517642,43.1,43.11,43.09,43.1,11833.6771
2009-11-13 13:20:00,43.11,43.18,43.11,43.15,27032.895451091088,43.11,43.18,43.11,43.15,27032.8955
2009-11-13 13:25:00,43.15,43.15,43.14,43.14,12485.072196287048,43.15,43.15,43.14,43.14,12485.0722
2009-11-13 13:30:00,43.14,43.15,43.12,43.13,16502.008468135926,43.14,43.15,43.12,43.13,16502.0085
2009-11-13 13:35:00,43.13,43.19,43.13,43.19,24861.578547388992,43.13,43.19,43.13,43.19,24861.5785
2009-11-13 13:40:00,43.18,43.2,43.15,43.15,22147.43241776137,43.18,43.2,43.15,43.15,22147.4324
2009-11-13 13:45:00,43.15,43.16,43.04,43.04,99337.74834437086,43.15,43.16,43.04,43.04,99337.7483
2009-11-13 13:50:00,43.04,43.05,43.02,43.03,69590.70676365215,43.04,43.05,43.02,43.03,69590.7068
2009-11-13 13:55:00,43.05,43.07,43.02,43.03,30615.568342199545,43.05,43.07,43.02,43.03,30615.5683
2009-11-13 14:00:00,43.02,43.06,43.02,43.06,14547.82325480404,43.02,43.06,43.02,43.06,14547.8233
2009-11-13 14:05:00,43.06,43.06,43.02,43.04,22364.564108131584,43.06,43.06,43.02,43.04,22364.5641
2009-11-13 14:10:00,43.03,43.03,42.97,42.98,19758.98382368907,43.03,43.03,42.97,42.98,19758.9838
2009-11-13 14:15:00,42.98,43.04,42.97,43.0,22907.393334057106,42.98,43.04,42.97,43.0,22907.3933
2009-11-13 14:20:00,43.0,43.01,42.96,42.96,26272.93453479536,43.0,43.01,42.96,42.96,26272.9345
2009-11-13 14:25:00,42.97,43.0,42.96,42.99,26381.50037998045,42.97,43.0,42.96,42.99,26381.5004
2009-11-13 14:30:00,42.98,43.02,42.97,42.98,43643.46976441212,42.98,43.02,42.97,42.98,43643.4698
2009-11-13 14:35:00,42.97,43.0,42.93,43.0,27141.4612962762,42.97,43.0,42.93,43.0,27141.4613
2009-11-13 14:40:00,42.99,43.03,42.95,43.02,29638.4757355336,42.99,43.03,42.95,43.02,29638.4757
2009-11-13 14:45:00,43.02,43.07,43.02,43.05,32135.49017479101,43.02,43.07,43.02,43.05,32135.4902
2009-11-13 14:50:00,43.06,43.08,43.05,43.05,24318.749321463467,43.06,43.08,43.05,43.05,24318.7493
2009-11-13 14:55:00,43.05,43.11,43.02,43.02,61773.965910324616,43.05,43.11,43.02,43.02,61773.9659
2009-11-13 15:00:00,43.02,43.03,42.94,42.94,42883.508848116384,43.02,43.03,42.94,42.94,42883.5088
2009-11-13 15:05:00,42.94,42.95,42.9,42.9,44186.29899033765,42.94,42.95,42.9,42.9,44186.299
2009-11-13 15:10:00,42.9,42.91,42.88,42.9,47660.406036261,42.9,42.91,42.88,42.9,47660.406
2009-11-13 15:15:00,42.9,42.91,42.88,42.89,30072.73911627402,42.9,42.91,42.88,42.89,30072.7391
2009-11-13 15:20:00,42.9,42.9,42.86,42.86,23775.920095537946,42.9,42.9,42.86,42.86,23775.9201
2009-11-13 15:25:00,42.87,42.92,42.87,42.92,34849.63630441863,42.87,42.92,42.87,42.92,34849.6363
2009-11-13 15:30:00,42.91,42.95,42.9,42.95,27575.724677016613,42.91,42.95,42.9,42.95,27575.7247
2009-11-13 15:35:00,42.95,43.0,42.94,42.97,59059.819780697,42.95,43.0,42.94,42.97,59059.8198
2009-11-13 15:40:00,42.98,43.05,42.97,43.04,84138.5300184562,42.98,43.05,42.97,43.04,84138.53
2009-11-13 15:45:00,43.04,43.05,42.98,42.99,37889.47996960156,43.04,43.05,42.98,42.99,37889.48
2009-11-13 15:50:00,42.99,43.02,42.98,43.0,68722.18000217131,42.99,43.02,42.98,43.0,68722.18
2009-11-13 15:55:00,43.0,43.07,42.99,43.05,114536.96667028552,43.0,43.07,42.99,43.05,114536.9667
2009-11-16 09:30:00,43.08,43.14,42.83,43.01,58625.55639995658,43.08,43.14,42.83,43.01,58625.5564
2009-11-16 09:35:00,43.0,43.14,42.99,43.08,48637.49864292693,43.0,43.14,42.99,43.08,48637.4986
2009-11-16 09:40:00,43.08,43.25,43.01,43.14,88481.16382586039,43.08,43.25,43.01,43.14,88481.1638
2009-11-16 09:45:00,43.14,43.14,43.03,43.11,52545.86906959071,43.14,43.14,43.03,43.11,52545.8691
2009-11-16 09:50:00,43.1,43.14,42.96,42.97,57865.59548366084,43.1,43.14,42.96,42.97,57865.5955
2009-11-16 09:55:00,42.96,43.05,42.96,43.02,45271.95744218869,42.96,43.05,42.96,43.02,45271.9574
2009-11-16 10:00:00,43.04,43.04,42.97,43.02,64813.80957550755,43.04,43.04,42.97,43.02,64813.8096
2009-11-16 10:05:00,43.02,43.13,43.01,43.1,76104.65747475844,43.02,43.13,43.01,43.1,76104.6575
2009-11-16 10:10:00,43.11,43.14,43.06,43.06,81750.0814243839,43.11,43.14,43.06,43.06,81750.0814
2009-11-16 10:15:00,43.06,43.08,43.03,43.06,71002.06275105852,43.06,43.08,43.03,43.06,71002.0628
2009-11-16 10:20:00,43.06,43.07,43.05,43.06,51894.47399848008,43.06,43.07,43.05,43.06,51894.474
2009-11-16 10:25:00,43.06,43.09,43.02,43.02,84681.35924438172,43.06,43.09,43.02,43.02,84681.3592
2009-11-16 10:30:00,43.02,43.02,42.97,42.97,42340.67962219086,43.02,43.02,42.97,42.97,42340.6796
2009-11-16 10:35:00,42.97,43.05,42.97,43.03,193138.6385843014,42.97,43.05,42.97,43.03,193138.6386
2009-11-16 10:40:00,43.02,43.03,42.99,43.03,203235.26218651613,43.02,43.03,42.99,43.03,203235.2622
2009-11-16 10:45:00,43.01,43.05,43.01,43.04,50374.55216588861,43.01,43.05,43.01,43.04,50374.5522
2009-11-16 10:50:00,43.04,43.08,43.02,43.08,68287.9166214309,43.04,43.08,43.02,43.08,68287.9166
2009-11-16 10:55:00,43.08,43.11,43.05,43.05,36152.42644663989,43.08,43.11,43.05,43.05,36152.4264
2009-11-16 11:00:00,43.05,43.11,43.03,43.09,33438.28031701227,43.05,43.11,43.03,43.09,33438.2803
2009-11-16 11:05:00,43.09,43.1,43.03,43.03,38432.30919552709,43.09,43.1,43.03,43.03,38432.3092
2009-11-16 11:10:00,43.02,43.04,43.01,43.03,21713.169037020954,43.02,43.04,43.01,43.03,21713.169
2009-11-16 11:15:00,43.04,43.09,43.03,43.09,22581.69579850179,43.04,43.09,43.03,43.09,22581.6958
2009-11-16 11:20:00,43.08,43.15,43.08,43.14,25404.40777331452,43.08,43.15,43.08,43.14,25404.4078
2009-11-16 11:25:00,43.14,43.14,43.07,43.07,22473.12995331669,43.14,43.14,43.07,43.07,22473.13
2009-11-16 11:30:00,43.07,43.17,43.07,43.16,35935.29475626968,43.07,43.17,43.07,43.16,35935.2948
2009-11-16 11:35:00,43.16,43.16,43.06,43.07,28552.817283682554,43.16,43.16,43.06,43.07,28552.8173
2009-11-16 11:40:00,43.07,43.14,43.06,43.12,23450.22255998263,43.07,43.14,43.06,43.12,23450.2226
2009-11-16 11:45:00,43.12,43.16,43.07,43.14,200086.8526761481,43.12,43.16,43.07,43.14,200086.8527
2009-11-16 11:50:00,43.14,43.14,43.05,43.06,33981.1095429378,43.14,43.14,43.05,43.06,33981.1095
2009-11-16 11:55:00,43.07,43.08,43.03,43.07,17804.798610357182,43.07,43.08,43.03,43.07,17804.7986
2009-11-16 12:00:00,43.06,43.08,43.05,43.07,25187.276082944307,43.06,43.08,43.05,43.07,25187.2761
2009-11-16 12:05:00,43.06,43.07,43.05,43.07,42014.98208663554,43.06,43.07,43.05,43.07,42014.9821
2009-11-16 12:10:00,43.06,43.07,43.02,43.03,59168.385625882096,43.06,43.07,43.02,43.03,59168.3856
2009-11-16 12:15:00,43.02,43.03,42.97,43.01,94235.15362067094,43.02,43.03,42.97,43.01,94235.1536
2009-11-16 12:20:00,43.02,43.02,42.9,42.91,64488.11203995223,43.02,43.02,42.9,42.91,64488.112
2009-11-16 12:25:00,42.91,42.91,42.88,42.88,32135.49017479101,42.91,42.91,42.88,42.88,32135.4902
2009-11-16 12:30:00,42.88,42.89,42.83,42.86,51568.77646292477,42.88,42.89,42.83,42.86,51568.7765
2009-11-16 12:35:00,42.85,42.87,42.83,42.84,28335.685593312344,42.85,42.87,42.83,42.84,28335.6856
2009-11-16 12:40:00,42.85,42.91,42.83,42.91,33329.71447182717,42.85,42.91,42.83,42.91,33329.7145
2009-11-16 12:45:00,42.91,42.94,42.9,42.92,55911.41027032895,42.91,42.94,42.9,42.92,55911.4103
2009-11-16 12:50:00,42.92,42.94,42.91,42.93,44729.12821626317,42.92,42.94,42.91,42.93,44729.1282
2009-11-16 12:55:00,42.94,42.95,42.91,42.92,57105.63456736511,42.94,42.95,42.91,42.92,57105.6346
2009-11-16 13:00:00,42.92,42.92,42.88,42.9,57865.59548366084,42.92,42.92,42.88,42.9,57865.5955
2009-11-16 13:05:00,42.89,42.9,42.83,42.87,47877.537726631206,42.89,42.9,42.83,42.87,47877.5377
2009-11-16 13:10:00,42.87,42.87,42.82,42.83,74367.60395179677,42.87,42.87,42.82,42.83,74367.604
2009-11-16 13:15:00,42.83,42.87,42.83,42.83,50700.24970144393,42.83,42.87,42.83,42.83,50700.2497
2009-11-16 13:20:00,42.84,42.87,42.83,42.87,42014.98208663554,42.84,42.87,42.83,42.87,42014.9821
2009-11-16 13:25:00,42.87,42.88,42.84,42.84,41472.15286071002,42.87,42.88,42.84,42.84,41472.1529
2009-11-16 13:30:00,42.84,42.9,42.83,42.85,80664.42297253285,42.84,42.9,42.83,42.85,80664.423
2009-11-16 13:35:00,42.85,42.91,42.85,42.85,116165.4543480621,42.85,42.91,42.85,42.85,116165.4543
2009-11-16 13:40:00,42.85,42.87,42.83,42.84,28987.08066442297,42.85,42.87,42.83,42.84,28987.0807
2009-11-16 13:45:00,42.84,42.84,42.76,42.77,48420.36695255672,42.84,42.84,42.76,42.77,48420.367
2009-11-16 13:50:00,42.76,42.78,42.74,42.77,122896.5367495386,42.76,42.78,42.74,42.77,122896.5367
2009-11-16 13:55:00,42.77,42.82,42.77,42.81,32244.05601997612,42.77,42.82,42.77,42.81,32244.056
2009-11-16 14:00:00,42.81,42.87,42.79,42.86,46791.87927478016,42.81,42.87,42.79,42.86,46791.8793
2009-11-16 14:05:00,42.86,42.92,42.84,42.9,46031.91835848442,42.86,42.92,42.84,42.9,46031.9184
2009-11-16 14:10:00,42.9,42.91,42.86,42.86,29638.4757355336,42.9,42.91,42.86,42.86,29638.4757
2009-11-16 14:15:00,42.87,42.92,42.86,42.9,60471.17576810336,42.87,42.92,42.86,42.9,60471.1758
2009-11-16 14:20:00,42.9,42.9,42.89,42.9,33872.54369775269,42.9,42.9,42.89,42.9,33872.5437
2009-11-16 14:25:00,42.9,42.92,42.89,42.89,46900.44511996526,42.9,42.92,42.89,42.89,46900.4451
2009-11-16 14:30:00,42.9,42.9,42.86,42.9,47117.57681033547,42.9,42.9,42.86,42.9,47117.5768
2009-11-16 14:35:00,42.89,42.9,42.88,42.89,43860.60145478233,42.89,42.9,42.88,42.89,43860.6015
2009-11-16 14:40:00,42.88,42.92,42.88,42.9,30181.304961459125,42.88,42.92,42.88,42.9,30181.305
2009-11-16 14:45:00,42.91,42.93,42.9,42.92,71002.06275105852,42.91,42.93,42.9,42.92,71002.0628
2009-11-16 14:50:00,42.92,42.94,42.9,42.9,113342.74237324938,42.92,42.94,42.9,42.9,113342.7424
2009-11-16 14:55:00,42.9,42.98,42.9,42.92,272500.27141461294,42.9,42.98,42.9,42.92,272500.2714
2009-11-16 15:00:00,42.92,42.93,42.9,42.91,57865.59548366084,42.92,42.93,42.9,42.91,57865.5955
2009-11-16 15:05:00,42.91,42.92,42.9,42.9,49071.76202366736,42.91,42.92,42.9,42.9,49071.762
2009-11-16 15:10:00,42.9,42.93,42.87,42.88,87178.37368363913,42.9,42.93,42.87,42.88,87178.3737
2009-11-16 15:15:00,42.88,42.92,42.81,42.89,61991.097600694826,42.88,42.92,42.81,42.89,61991.0976
2009-11-16 15:20:00,42.89,42.92,42.86,42.9,55477.14688958854,42.89,42.92,42.86,42.9,55477.1469
2009-11-16 15:25:00,42.9,42.93,42.84,42.9,92823.79763326458,42.9,42.93,42.84,42.9,92823.7976
2009-11-16 15:30:00,42.89,42.9,42.86,42.88,60905.439148843776,42.89,42.9,42.86,42.88,60905.4391
2009-11-16 15:35:00,42.88,42.89,42.86,42.88,158723.26566062318,42.88,42.89,42.86,42.88,158723.2657
2009-11-16 15:40:00,42.89,42.93,42.86,42.86,75453.26240364781,42.89,42.93,42.86,42.86,75453.2624
2009-11-16 15:45:00,42.87,42.9,42.81,42.86,85875.58354141787,42.87,42.9,42.81,42.86,85875.5835
2009-11-16 15:50:00,42.85,42.9,42.82,42.89,85549.88600586256,42.85,42.9,42.82,42.89,85549.886
2009-11-16 15:55:00,42.89,42.92,42.85,42.86,233850.83052871568,42.89,42.92,42.85,42.86,233850.8305
2009-11-17 09:30:00,42.58,42.71,42.41,42.52,64488.11203995223,42.58,42.71,42.41,42.52,64488.112
2009-11-17 09:35:00,42.53,42.55,42.45,42.51,83812.83248290088,42.53,42.55,42.45,42.51,83812.8325
2009-11-17 09:40:00,42.5,42.67,42.49,42.65,53522.96167625665,42.5,42.67,42.49,42.65,53522.9617
2009-11-17 09:45:00,42.66,42.73,42.61,42.62,34958.202149603734,42.66,42.73,42.61,42.62,34958.2021
2009-11-17 09:50:00,42.61,42.75,42.61,42.67,40712.19194441429,42.61,42.75,42.61,42.67,40712.1919
2009-11-17 09:55:00,42.67,42.71,42.43,42.54,72413.41873846488,42.67,42.71,42.43,42.54,72413.4187
2009-11-17 10:00:00,42.55,42.56,42.52,42.55,61556.834219954406,42.55,42.56,42.52,42.55,61556.8342
2009-11-17 10:05:00,42.55,42.59,42.55,42.55,39300.83595700793,42.55,42.59,42.55,42.55,39300.836
2009-11-17 10:10:00,42.55,42.57,42.51,42.51,27792.85636738682,42.55,42.57,42.51,42.51,27792.8564
2009-11-17 10:15:00,42.51,42.53,42.47,42.5,27901.422212571924,42.51,42.53,42.47,42.5,27901.4222
2009-11-17 10:20:00,42.5,42.51,42.45,42.46,28769.948974052764,42.5,42.51,42.45,42.46,28769.949
2009-11-17 10:25:00,42.46,42.52,42.46,42.51,48637.49864292693,42.46,42.52,42.46,42.51,48637.4986
2009-11-17 10:30:00,42.51,42.55,42.49,42.53,66225.16556291391,42.51,42.55,42.49,42.53,66225.1656
2009-11-17 10:35:00,42.53,42.55,42.51,42.51,25947.23699924004,42.53,42.55,42.51,42.51,25947.237
2009-11-17 10:40:00,42.51,42.52,42.47,42.47,64379.54619476713,42.51,42.52,42.47,42.47,64379.5462
2009-11-17 10:45:00,42.47,42.48,42.47,42.47,12593.638041472152,42.47,42.48,42.47,42.47,12593.638
2009-11-17 10:50:00,42.47,42.47,42.42,42.43,52871.56660514602,42.47,42.47,42.42,42.43,52871.5666
2009-11-17 10:55:00,42.43,42.44,42.4,42.4,27250.02714146129,42.43,42.44,42.4,42.4,27250.0271
2009-11-17 11:00:00,42.4,42.5,42.4,42.49,25078.7102377592,42.4,42.5,42.4,42.49,25078.7102
2009-11-17 11:05:00,42.5,42.57,42.5,42.55,27792.85636738682,42.5,42.57,42.5,42.55,27792.8564
2009-11-17 11:10:00,42.55,42.6,42.51,42.51,51568.77646292477,42.55,42.6,42.51,42.51,51568.7765
2009-11-17 11:15:00,42.52,42.58,42.51,42.58,150580.8272717403,42.52,42.58,42.51,42.58,150580.8273
2009-11-17 11:20:00,42.58,42.6,42.54,42.54,75236.13071327761,42.58,42.6,42.54,42.54,75236.1307
2009-11-17 11:25:00,42.54,42.54,42.5,42.52,19433.28628813376,42.54,42.54,42.5,42.52,19433.2863
2009-11-17 11:30:00,42.51,42.55,42.5,42.54,21496.037346650744,42.51,42.55,42.5,42.54,21496.0373
2009-11-17 11:35:00,42.54,42.6,42.53,42.6,31049.831722939965,42.54,42.6,42.53,42.6,31049.8317
2009-11-17 11:40:00,42.6,42.65,42.58,42.62,26815.76376072088,42.6,42.65,42.58,42.62,26815.7638
2009-11-17 11:45:00,42.61,42.61,42.59,42.59,10639.452828140267,42.61,42.61,42.59,42.59,10639.4528
2009-11-17 11:50:00,42.59,42.69,42.59,42.64,22798.827488872,42.59,42.69,42.59,42.64,22798.8275
2009-11-17 11:55:00,42.64,42.67,42.63,42.63,16719.140158506136,42.64,42.67,42.63,42.63,16719.1402
2009-11-17 12:00:00,42.63,42.63,42.59,42.59,18021.930300727392,42.63,42.63,42.59,42.59,18021.9303
2009-11-17 12:05:00,42.59,42.6,42.59,42.6,11182.282054065792,42.59,42.6,42.59,42.6,11182.2821
2009-11-17 12:10:00,42.6,42.67,42.6,42.64,31592.660948865487,42.6,42.67,42.6,42.64,31592.6609
2009-11-17 12:15:00,42.64,42.65,42.62,42.62,10530.886982955162,42.64,42.65,42.62,42.62,10530.887
2009-11-17 12:20:00,42.62,42.73,42.62,42.72,24427.31516664857,42.62,42.73,42.62,42.72,24427.3152
2009-11-17 12:25:00,42.72,42.72,42.64,42.65,8902.399305178591,42.72,42.72,42.64,42.65,8902.3993
2009-11-17 12:30:00,42.64,42.71,42.63,42.7,21496.037346650744,42.64,42.71,42.63,42.7,21496.0373
2009-11-17 12:35:00,42.7,42.7,42.63,42.64,10965.150363695582,42.7,42.7,42.63,42.64,10965.1504
2009-11-17 12:40:00,42.64,42.65,42.64,42.65,9010.965150363696,42.64,42.65,42.64,42.65,9010.9652
2009-11-17 12:45:00,42.66,42.66,42.64,42.65,5102.5947236999245,42.66,42.66,42.64,42.65,5102.5947
2009-11-17 12:50:00,42.64,42.64,42.58,42.58,79687.3303658669,42.64,42.64,42.58,42.58,79687.3304
2009-11-17 12:55:00,42.59,42.59,42.53,42.53,46683.31342959505,42.59,42.59,42.53,42.53,46683.3134
2009-11-17 13:00:00,42.53,42.56,42.51,42.51,51351.64477255456,42.53,42.56,42.51,42.51,51351.6448
2009-11-17 13:05:00,42.5,42.51,42.48,42.51,31484.09510368038,42.5,42.51,42.48,42.51,31484.0951
2009-11-17 13:10:00,42.51,42.61,42.5,42.61,91195.309955488,42.51,42.61,42.5,42.61,91195.31
2009-11-17 13:15:00,42.62,42.67,42.62,42.67,24210.18347627836,42.62,42.67,42.62,42.67,24210.1835
2009-11-17 13:20:00,42.67,42.68,42.6,42.61,20301.8130496146,42.67,42.68,42.6,42.61,20301.813
2009-11-17 13:25:00,42.61,42.66,42.6,42.62,15199.218325914668,42.61,42.66,42.6,42.62,15199.2183
2009-11-17 13:30:00,42.63,42.64,42.6,42.61,11725.111279991315,42.63,42.64,42.6,42.61,11725.1113
2009-11-17 13:35:00,42.61,42.65,42.6,42.65,19976.11551405928,42.61,42.65,42.6,42.65,19976.1155
2009-11-17 13:40:00,42.65,42.72,42.65,42.71,15742.04755184019,42.65,42.72,42.65,42.71,15742.0476
2009-11-17 13:45:00,42.71,42.71,42.65,42.68,11616.54543480621,42.71,42.71,42.65,42.68,11616.5454
2009-11-17 13:50:00,42.68,42.7,42.67,42.68,9228.096840733906,42.68,42.7,42.67,42.68,9228.0968
2009-11-17 13:55:00,42.67,42.68,42.61,42.63,10422.321137770055,42.67,42.68,42.61,42.63,10422.3211
2009-11-17 14:00:00,42.63,42.63,42.58,42.6,29638.4757355336,42.63,42.63,42.58,42.6,29638.4757
2009-11-17 14:05:00,42.6,42.61,42.55,42.56,43426.33807404191,42.6,42.61,42.55,42.56,43426.3381
2009-11-17 14:10:00,42.56,42.59,42.54,42.54,71653.45782216915,42.56,42.59,42.54,42.54,71653.4578
2009-11-17 14:15:00,42.55,42.55,42.45,42.45,106177.39659103246,42.55,42.55,42.45,42.45,106177.3966
2009-11-17 14:20:00,42.45,42.47,42.4,42.41,68613.61415698621,42.45,42.47,42.4,42.41,68613.6142
2009-11-17 14:25:00,42.41,42.44,42.4,42.44,52545.86906959071,42.41,42.44,42.4,42.44,52545.8691
2009-11-17 14:30:00,42.44,42.49,42.41,42.49,38975.13842145261,42.44,42.49,42.41,42.49,38975.1384
2009-11-17 14:35:00,42.5,42.51,42.49,42.49,38215.17750515688,42.5,42.51,42.49,42.49,38215.1775
2009-11-17 14:40:00,42.5,42.5,42.44,42.47,74150.47226142656,42.5,42.5,42.44,42.47,74150.4723
2009-11-17 14:45:00,42.46,42.5,42.46,42.49,41255.02117033981,42.46,42.5,42.46,42.49,41255.0212
2009-11-17 14:50:00,42.49,42.5,42.44,42.44,75778.95993920312,42.49,42.5,42.44,42.44,75778.9599
2009-11-17 14:55:00,42.44,42.46,42.44,42.46,26815.76376072088,42.44,42.46,42.44,42.46,26815.7638
2009-11-17 15:00:00,42.46,42.48,42.45,42.47,52328.737379220496,42.46,42.48,42.45,42.47,52328.7374
2009-11-17 15:05:00,42.48,42.49,42.44,42.45,67853.65324069049,42.48,42.49,42.44,42.45,67853.6532
2009-11-17 15:10:00,42.44,42.49,42.44,42.46,126044.94625990665,42.44,42.49,42.44,42.46,126044.9463
2009-11-17 15:15:00,42.47,42.47,42.43,42.46,83052.87156660514,42.47,42.47,42.43,42.46,83052.8716
2009-11-17 15:20:00,42.47,42.48,42.42,42.44,80881.55466290306,42.47,42.48,42.42,42.44,80881.5547
2009-11-17 15:25:00,42.45,42.48,42.45,42.47,53414.395831071546,42.45,42.48,42.45,42.47,53414.3958
2009-11-17 15:30:00,42.48,42.49,42.45,42.46,93475.1927043752,42.48,42.49,42.45,42.46,93475.1927
2009-11-17 15:35:00,42.47,42.47,42.45,42.45,53848.659211811966,42.47,42.47,42.45,42.45,53848.6592
2009-11-17 15:40:00,42.45,42.47,42.42,42.46,145261.1008576702,42.45,42.47,42.42,42.46,145261.1009
2009-11-17 15:45:00,42.46,42.47,42.35,42.39,373683.6391271306,42.46,42.47,42.35,42.39,373683.6391
2009-11-17 15:50:00,42.4,42.43,42.32,42.33,284551.0802301596,42.4,42.43,42.32,42.33,284551.0802
2009-11-17 15:55:00,42.33,42.44,42.26,42.44,434263.3807404191,42.33,42.44,42.26,42.44,434263.3807
2009-11-18 09:30:00,42.32,42.66,42.32,42.32,37455.21658886115,42.32,42.66,42.32,42.32,37455.2166
2009-11-18 09:35:00,42.32,42.5,42.32,42.45,25295.84192812941,42.32,42.5,42.32,42.45,25295.8419
2009-11-18 09:40:00,42.45,42.46,42.34,42.34,39735.09933774835,42.45,42.46,42.34,42.34,39735.0993
2009-11-18 09:45:00,42.35,42.42,42.32,42.32,44294.86483552275,42.35,42.42,42.32,42.32,44294.8648
2009-11-18 09:50:00,42.32,42.33,42.25,42.27,40603.62609922919,42.32,42.33,42.25,42.27,40603.6261
2009-11-18 09:55:00,42.25,42.25,42.09,42.1,57648.46379329063,42.25,42.25,42.09,42.1,57648.4638
2009-11-18 10:00:00,42.1,42.18,42.08,42.11,37020.95320812073,42.1,42.18,42.08,42.11,37020.9532
2009-11-18 10:05:00,42.1,42.17,42.1,42.17,49506.025404407774,42.1,42.17,42.1,42.17,49506.0254
2009-11-18 10:10:00,42.17,42.19,42.12,42.19,63402.45358810118,42.17,42.19,42.12,42.19,63402.4536
2009-11-18 10:15:00,42.19,42.25,42.18,42.25,36695.25567256541,42.19,42.25,42.18,42.25,36695.2557
2009-11-18 10:20:00,42.24,42.28,42.22,42.22,36912.38736293562,42.24,42.28,42.22,42.22,36912.3874
2009-11-18 10:25:00,42.21,42.33,42.21,42.32,33655.41200738248,42.21,42.33,42.21,42.32,33655.412
2009-11-18 10:30:00,42.32,42.36,42.29,42.36,39735.09933774835,42.32,42.36,42.29,42.36,39735.0993
2009-11-18 10:35:00,42.35,42.4,42.33,42.39,21821.73488220606,42.35,42.4,42.33,42.39,21821.7349
2009-11-18 10:40:00,42.39,42.44,42.39,42.4,22255.99826294648,42.39,42.44,42.39,42.4,22255.9983
2009-11-18 10:45:00,42.4,42.44,42.35,42.36,31266.96341331017,42.4,42.44,42.35,42.36,31266.9634
2009-11-18 10:50:00,42.36,42.37,42.3,42.37,28118.55390294213,42.36,42.37,42.3,42.37,28118.5539
2009-11-18 10:55:00,42.37,42.44,42.36,42.42,33981.1095429378,42.37,42.44,42.36,42.42,33981.1095
2009-11-18 11:00:00,42.43,42.52,42.43,42.48,34415.37292367821,42.43,42.52,42.43,42.48,34415.3729
2009-11-18 11:05:00,42.48,42.49,42.4,42.42,42449.24546737597,42.48,42.49,42.4,42.42,42449.2455
2009-11-18 11:10:00,42.43,42.44,42.39,42.39,42123.54793182065,42.43,42.44,42.39,42.39,42123.5479
2009-11-18 11:15:00,42.39,42.46,42.39,42.46,29312.77819997829,42.39,42.46,42.39,42.46,29312.7782
2009-11-18 11:20:00,42.46,42.46,42.42,42.43,33546.84616219738,42.46,42.46,42.42,42.43,33546.8462
2009-11-18 11:25:00,42.42,42.46,42.42,42.46,26815.76376072088,42.42,42.46,42.42,42.46,26815.7638
2009-11-18 11:30:00,42.46,42.46,42.4,42.44,25404.40777331452,42.46,42.46,42.4,42.44,25404.4078
2009-11-18 11:35:00,42.44,42.45,42.42,42.42,18890.45706220823,42.44,42.45,42.42,42.42,18890.4571
2009-11-18 11:40:00,42.42,42.46,42.42,42.46,24427.31516664857,42.42,42.46,42.42,42.46,24427.3152
2009-11-18 11:45:00,42.45,42.46,42.38,42.39,57431.33210292042,42.45,42.46,42.38,42.39,57431.3321
2009-11-18 11:50:00,42.39,42.44,42.36,42.44,41472.15286071002,42.39,42.44,42.36,42.44,41472.1529
2009-11-18 11:55:00,42.44,42.46,42.41,42.42,28444.25143849745,42.44,42.46,42.41,42.42,28444.2514
2009-11-18 12:00:00,42.42,42.42,42.38,42.38,13027.901422212572,42.42,42.42,42.38,42.38,13027.9014
2009-11-18 12:05:00,42.38,42.42,42.38,42.42,22038.86657257627,42.38,42.42,42.38,42.42,22038.8666
2009-11-18 12:10:00,42.42,42.46,42.41,42.45,38866.57257626751,42.42,42.46,42.41,42.45,38866.5726
2009-11-18 12:15:00,42.46,42.46,42.44,42.45,16936.271848876346,42.46,42.46,42.44,42.45,16936.2718
2009-11-18 12:20:00,42.44,42.5,42.44,42.5,25187.276082944307,42.44,42.5,42.44,42.5,25187.2761
2009-11-18 12:25:00,42.49,42.49,42.47,42.49,17153.403539246552,42.49,42.49,42.47,42.49,17153.4035
2009-11-18 12:30:00,42.49,42.51,42.47,42.5,14982.086635544458,42.49,42.51,42.47,42.5,14982.0866
2009-11-18 12:35:00,42.5,42.54,42.5,42.53,16502.008468135926,42.5,42.54,42.5,42.53,16502.0085
2009-11-18 12:40:00,42.54,42.55,42.5,42.5,13787.862338508306,42.54,42.55,42.5,42.5,13787.8623
2009-11-18 12:45:00,42.5,42.54,42.5,42.53,21604.60319183585,42.5,42.54,42.5,42.53,21604.6032
2009-11-18 12:50:00,42.52,42.55,42.51,42.55,21496.037346650744,42.52,42.55,42.51,42.55,21496.0373
2009-11-18 12:55:00,42.55,42.56,42.54,42.55,20084.681359244383,42.55,42.56,42.54,42.55,20084.6814
2009-11-18 13:00:00,42.54,42.55,42.49,42.5,19867.549668874173,42.54,42.55,42.49,42.5,19867.5497
2009-11-18 13:05:00,42.49,42.52,42.48,42.52,15742.04755184019,42.49,42.52,42.48,42.52,15742.0476
2009-11-18 13:10:00,42.52,42.53,42.46,42.46,27792.85636738682,42.52,42.53,42.46,42.46,27792.8564
2009-11-18 13:15:00,42.47,42.48,42.42,42.43,37346.65074367605,42.47,42.48,42.42,42.43,37346.6507
2009-11-18 13:20:00,42.43,42.47,42.41,42.44,36478.1239821952,42.43,42.47,42.41,42.44,36478.124
2009-11-18 13:25:00,42.44,42.46,42.42,42.46,20084.681359244383,42.44,42.46,42.42,42.46,20084.6814
2009-11-18 13:30:00,42.45,42.47,42.43,42.43,20518.944739984803,42.45,42.47,42.43,42.43,20518.9447
2009-11-18 13:35:00,42.44,42.47,42.42,42.46,23233.09086961242,42.44,42.47,42.42,42.46,23233.0909
2009-11-18 13:40:00,42.47,42.5,42.45,42.49,22690.261643686896,42.47,42.5,42.45,42.49,22690.2616
2009-11-18 13:45:00,42.49,42.52,42.45,42.52,23884.48594072305,42.49,42.52,42.45,42.52,23884.4859
2009-11-18 13:50:00,42.52,42.55,42.51,42.53,21170.33981109543,42.52,42.55,42.51,42.53,21170.3398
2009-11-18 13:55:00,42.53,42.55,42.52,42.53,24535.88101183368,42.53,42.55,42.52,42.53,24535.881
2009-11-18 14:00:00,42.53,42.55,42.51,42.53,24210.18347627836,42.53,42.55,42.51,42.53,24210.1835
2009-11-18 14:05:00,42.51,42.6,42.51,42.6,24318.749321463467,42.51,42.6,42.51,42.6,24318.7493
2009-11-18 14:10:00,42.6,42.66,42.59,42.65,20410.37889479969,42.6,42.66,42.59,42.65,20410.3789
2009-11-18 14:15:00,42.65,42.67,42.64,42.66,27358.592986646403,42.65,42.67,42.64,42.66,27358.593
2009-11-18 14:20:00,42.66,42.67,42.65,42.65,32244.05601997612,42.66,42.67,42.65,42.65,32244.056
2009-11-18 14:25:00,42.66,42.67,42.62,42.63,26164.368689610248,42.66,42.67,42.62,42.63,26164.3687
2009-11-18 14:30:00,42.63,42.63,42.55,42.55,22255.99826294648,42.63,42.63,42.55,42.55,22255.9983
2009-11-18 14:35:00,42.55,42.55,42.52,42.52,23015.95917924221,42.55,42.55,42.52,42.52,23015.9592
2009-11-18 14:40:00,42.53,42.53,42.5,42.52,27032.895451091088,42.53,42.53,42.5,42.52,27032.8955
2009-11-18 14:45:00,42.51,42.52,42.48,42.48,16719.140158506136,42.51,42.52,42.48,42.48,16719.1402
2009-11-18 14:50:00,42.48,42.49,42.44,42.44,34415.37292367821,42.48,42.49,42.44,42.44,34415.3729
2009-11-18 14:55:00,42.44,42.44,42.4,42.41,29421.344045163394,42.44,42.44,42.4,42.41,29421.344
2009-11-18 15:00:00,42.42,42.44,42.4,42.43,53305.82998588644,42.42,42.44,42.4,42.43,53305.83
2009-11-18 15:05:00,42.42,42.48,42.41,42.48,46683.31342959505,42.42,42.48,42.41,42.48,46683.3134
2009-11-18 15:10:00,42.48,42.49,42.44,42.44,43426.33807404191,42.48,42.49,42.44,42.44,43426.3381
2009-11-18 15:15:00,42.44,42.51,42.44,42.49,47660.406036261,42.44,42.51,42.44,42.49,47660.406
2009-11-18 15:20:00,42.48,42.55,42.48,42.55,55477.14688958854,42.48,42.55,42.48,42.55,55477.1469
2009-11-18 15:25:00,42.55,42.55,42.49,42.49,36478.1239821952,42.55,42.55,42.49,42.49,36478.124
2009-11-18 15:30:00,42.49,42.5,42.46,42.47,56237.10780588427,42.49,42.5,42.46,42.47,56237.1078
2009-11-18 15:35:00,42.47,42.51,42.46,42.5,71870.58951253936,42.47,42.51,42.46,42.5,71870.5895
2009-11-18 15:40:00,42.5,42.53,42.48,42.49,45597.654977744,42.5,42.53,42.48,42.49,45597.655
2009-11-18 15:45:00,42.49,42.49,42.45,42.47,53957.22505699707,42.49,42.49,42.45,42.47,53957.2251
2009-11-18 15:50:00,42.47,42.5,42.47,42.48,77190.31592660949,42.47,42.5,42.47,42.48,77190.3159
2009-11-18 15:55:00,42.48,42.54,42.47,42.52,133318.85788730867,42.48,42.54,42.47,42.52,133318.8579
2009-11-19 09:30:00,42.46,42.59,42.25,42.56,65248.07295624797,42.46,42.59,42.25,42.56,65248.073
2009-11-19 09:35:00,42.56,42.65,42.53,42.62,48963.19617848225,42.56,42.65,42.53,42.62,48963.1962
2009-11-19 09:40:00,42.61,42.64,42.47,42.52,82618.60818586472,42.61,42.64,42.47,42.52,82618.6082
2009-11-19 09:45:00,42.52,42.55,42.45,42.48,58951.25393551189,42.52,42.55,42.45,42.48,58951.2539
2009-11-19 09:50:00,42.49,42.49,42.34,42.39,56779.93703180979,42.49,42.49,42.34,42.39,56779.937
2009-11-19 09:55:00,42.37,42.43,42.36,42.4,38106.61165997177,42.37,42.43,42.36,42.4,38106.6117
2009-11-19 10:00:00,42.41,42.45,42.36,42.37,109108.6744110303,42.41,42.45,42.36,42.37,109108.6744
2009-11-19 10:05:00,42.37,42.4,42.34,42.36,53414.395831071546,42.37,42.4,42.34,42.36,53414.3958
2009-11-19 10:10:00,42.36,42.37,42.32,42.33,57648.46379329063,42.36,42.37,42.32,42.33,57648.4638
2009-11-19 10:15:00,42.32,42.4,42.32,42.37,74910.4331777223,42.32,42.4,42.32,42.37,74910.4332
2009-11-19 10:20:00,42.37,42.41,42.3,42.32,53305.82998588644,42.37,42.41,42.3,42.32,53305.83
2009-11-19 10:25:00,42.32,42.32,42.26,42.26,37563.782434046254,42.32,42.32,42.26,42.26,37563.7824
2009-11-19 10:30:00,42.26,42.28,42.12,42.13,80881.55466290306,42.26,42.28,42.12,42.13,80881.5547
2009-11-19 10:35:00,42.14,42.25,42.13,42.15,30724.13418738465,42.14,42.25,42.13,42.15,30724.1342
2009-11-19 10:40:00,42.15,42.17,42.1,42.16,23993.05178590816,42.15,42.17,42.1,42.16,23993.0518
2009-11-19 10:45:00,42.16,42.17,42.03,42.03,47334.70850070568,42.16,42.17,42.03,42.03,47334.7085
2009-11-19 10:50:00,42.02,42.11,42.01,42.09,24101.61763109326,42.02,42.11,42.01,42.09,24101.6176
2009-11-19 10:55:00,42.08,42.09,42.03,42.04,20518.944739984803,42.08,42.09,42.03,42.04,20518.9447
2009-11-19 11:00:00,42.03,42.07,42.03,42.07,19433.28628813376,42.03,42.07,42.03,42.07,19433.2863
2009-11-19 11:05:00,42.07,42.09,42.0,42.03,33329.71447182717,42.07,42.09,42.0,42.03,33329.7145
2009-11-19 11:10:00,42.03,42.09,42.03,42.06,31592.660948865487,42.03,42.09,42.03,42.06,31592.6609
2009-11-19 11:15:00,42.07,42.09,42.02,42.04,32026.924329605907,42.07,42.09,42.02,42.04,32026.9243
2009-11-19 11:20:00,42.05,42.08,42.02,42.02,31592.660948865487,42.05,42.08,42.02,42.02,31592.6609
2009-11-19 11:25:00,42.02,42.05,42.02,42.03,16936.271848876346,42.02,42.05,42.02,42.03,16936.2718
2009-11-19 11:30:00,42.03,42.03,42.02,42.03,22364.564108131584,42.03,42.03,42.02,42.03,22364.5641
2009-11-19 11:35:00,42.03,42.03,41.98,41.99,37020.95320812073,42.03,42.03,41.98,41.99,37020.9532
2009-11-19 11:40:00,41.99,42.04,41.99,42.03,32786.88524590164,41.99,42.04,41.99,42.03,32786.8852
2009-11-19 11:45:00,42.03,42.03,41.98,42.0,28227.11974812724,42.03,42.03,41.98,42.0,28227.1197
2009-11-19 11:50:00,42.0,42.01,41.99,42.0,36043.860601454784,42.0,42.01,41.99,42.0,36043.8606
2009-11-19 11:55:00,42.0,42.0,41.97,41.98,32352.62186516122,42.0,42.0,41.97,41.98,32352.6219
2009-11-19 12:00:00,41.97,42.0,41.97,41.98,37672.34827923135,41.97,42.0,41.97,41.98,37672.3483
2009-11-19 12:05:00,41.97,42.03,41.97,42.01,28552.817283682554,41.97,42.03,41.97,42.01,28552.8173
2009-11-19 12:10:00,42.02,42.02,41.98,42.0,20410.37889479969,42.02,42.02,41.98,42.0,20410.3789
2009-11-19 12:15:00,42.0,42.0,41.98,41.98,30289.87080664423,42.0,42.0,41.98,41.98,30289.8708
2009-11-19 12:20:00,41.98,42.0,41.97,41.97,24101.61763109326,41.98,42.0,41.97,41.97,24101.6176
2009-11-19 12:25:00,41.98,41.99,41.95,41.99,31375.52925849528,41.98,41.99,41.95,41.99,31375.5293
2009-11-19 12:30:00,41.99,42.04,41.97,42.02,37346.65074367605,41.99,42.04,41.97,42.02,37346.6507
2009-11-19 12:35:00,42.03,42.06,42.03,42.05,32244.05601997612,42.03,42.06,42.03,42.05,32244.056
2009-11-19 12:40:00,42.06,42.07,42.04,42.05,19650.417978503963,42.06,42.07,42.04,42.05,19650.418
2009-11-19 12:45:00,42.06,42.07,42.05,42.05,38323.74335034198,42.06,42.07,42.05,42.05,38323.7434
2009-11-19 12:50:00,42.05,42.07,42.04,42.06,22038.86657257627,42.05,42.07,42.04,42.06,22038.8666
2009-11-19 12:55:00,42.07,42.09,42.07,42.09,12159.374660731732,42.07,42.09,42.07,42.09,12159.3747
2009-11-19 13:00:00,42.09,42.14,42.08,42.14,28878.51481923787,42.09,42.14,42.08,42.14,28878.5148
2009-11-19 13:05:00,42.15,42.16,42.12,42.16,13679.296493323202,42.15,42.16,42.12,42.16,13679.2965
2009-11-19 13:10:00,42.16,42.2,42.14,42.14,30507.00249701444,42.16,42.2,42.14,42.14,30507.0025
2009-11-19 13:15:00,42.13,42.13,42.09,42.09,13462.164802952992,42.13,42.13,42.09,42.09,13462.1648
2009-11-19 13:20:00,42.09,42.16,42.09,42.16,18564.75952665292,42.09,42.16,42.09,42.16,18564.7595
2009-11-19 13:25:00,42.17,42.17,42.15,42.15,15416.350016284878,42.17,42.17,42.15,42.15,15416.35
2009-11-19 13:30:00,42.15,42.17,42.14,42.17,12810.769731842363,42.15,42.17,42.14,42.17,12810.7697
2009-11-19 13:35:00,42.17,42.23,42.16,42.17,34198.241233308,42.17,42.23,42.16,42.17,34198.2412
2009-11-19 13:40:00,42.16,42.16,42.06,42.08,21821.73488220606,42.16,42.16,42.06,42.08,21821.7349
2009-11-19 13:45:00,42.08,42.12,42.07,42.12,9553.79437628922,42.08,42.12,42.07,42.12,9553.7944
2009-11-19 13:50:00,42.12,42.17,42.11,42.16,16610.57431332103,42.12,42.17,42.11,42.16,16610.5743
2009-11-19 13:55:00,42.15,42.15,42.12,42.15,9662.360221474324,42.15,42.15,42.12,42.15,9662.3602
2009-11-19 14:00:00,42.16,42.17,42.15,42.17,12702.203886657258,42.16,42.17,42.15,42.17,12702.2039
2009-11-19 14:05:00,42.16,42.18,42.13,42.16,23015.95917924221,42.16,42.18,42.13,42.16,23015.9592
2009-11-19 14:10:00,42.17,42.2,42.15,42.19,19107.58875257844,42.17,42.2,42.15,42.19,19107.5888
2009-11-19 14:15:00,42.19,42.23,42.19,42.23,15742.04755184019,42.19,42.23,42.19,42.23,15742.0476
2009-11-19 14:20:00,42.23,42.27,42.22,42.26,18347.627836282707,42.23,42.27,42.22,42.26,18347.6278
2009-11-19 14:25:00,42.27,42.28,42.24,42.27,18021.930300727392,42.27,42.28,42.24,42.27,18021.9303
2009-11-19 14:30:00,42.26,42.26,42.21,42.21,22255.99826294648,42.26,42.26,42.21,42.21,22255.9983
2009-11-19 14:35:00,42.22,42.25,42.22,42.24,10748.018673325372,42.22,42.25,42.22,42.24,10748.0187
2009-11-19 14:40:00,42.25,42.3,42.25,42.29,14764.95494517425,42.25,42.3,42.25,42.29,14764.9549
2009-11-19 14:45:00,42.29,42.29,42.25,42.26,15307.784171099773,42.29,42.29,42.25,42.26,15307.7842
2009-11-19 14:50:00,42.25,42.32,42.25,42.29,22364.564108131584,42.25,42.32,42.25,42.29,22364.5641
2009-11-19 14:55:00,42.29,42.29,42.26,42.26,15416.350016284878,42.29,42.29,42.26,42.26,15416.35
2009-11-19 15:00:00,42.26,42.29,42.26,42.28,31809.792639235697,42.26,42.29,42.26,42.28,31809.7926
2009-11-19 15:05:00,42.28,42.28,42.25,42.28,26055.802844425143,42.28,42.28,42.25,42.28,26055.8028
2009-11-19 15:10:00,42.28,42.3,42.27,42.28,27250.02714146129,42.28,42.3,42.27,42.28,27250.0271
2009-11-19 15:15:00,42.27,42.3,42.26,42.29,39300.83595700793,42.27,42.3,42.26,42.29,39300.836
2009-11-19 15:20:00,42.28,42.29,42.28,42.29,21278.90565628053,42.28,42.29,42.28,42.29,21278.9057
2009-11-19 15:25:00,42.29,42.29,42.26,42.26,39192.27011182282,42.29,42.29,42.26,42.26,39192.2701
2009-11-19 15:30:00,42.26,42.28,42.26,42.26,57105.63456736511,42.26,42.28,42.26,42.26,57105.6346
2009-11-19 15:35:00,42.27,42.27,42.25,42.25,50483.11801107372,42.27,42.27,42.25,42.25,50483.118
2009-11-19 15:40:00,42.25,42.36,42.25,42.35,84789.92508956682,42.25,42.36,42.25,42.35,84789.9251
2009-11-19 15:45:00,42.35,42.39,42.31,42.32,77081.75008142438,42.35,42.39,42.31,42.32,77081.7501
2009-11-19 15:50:00,42.31,42.31,42.25,42.27,123873.62935620456,42.31,42.31,42.25,42.27,123873.6294
2009-11-19 15:55:00,42.28,42.28,42.2,42.23,170991.20616654,42.28,42.28,42.2,42.23,170991.2062
2009-11-20 09:30:00,42.0,42.15,41.97,42.13,337965.4760612312,42.0,42.15,41.97,42.13,337965.4761
2009-11-20 09:35:00,42.13,42.34,42.08,42.3,56888.5028769949,42.13,42.34,42.08,42.3,56888.5029
2009-11-20 09:40:00,42.3,42.32,42.19,42.22,13027.901422212572,42.3,42.32,42.19,42.22,13027.9014
2009-11-20 09:45:00,42.22,42.31,42.2,42.25,17804.798610357182,42.22,42.31,42.2,42.25,17804.7986
2009-11-20 09:50:00,42.25,42.28,41.98,42.13,40929.3236347845,42.25,42.28,41.98,42.13,40929.3236
2009-11-20 09:55:00,42.12,42.12,42.05,42.07,11507.979589621104,42.12,42.12,42.05,42.07,11507.9796
2009-11-20 10:00:00,42.07,42.11,42.06,42.07,23993.05178590816,42.07,42.11,42.06,42.07,23993.0518
2009-11-20 10:05:00,42.07,42.12,42.05,42.09,25295.84192812941,42.07,42.12,42.05,42.09,25295.8419
2009-11-20 10:10:00,42.1,42.14,42.09,42.12,32678.319400716537,42.1,42.14,42.09,42.12,32678.3194
2009-11-20 10:15:00,42.13,42.2,42.11,42.2,33004.01693627185,42.13,42.2,42.11,42.2,33004.0169
2009-11-20 10:20:00,42.19,42.24,42.17,42.22,20953.20812072522,42.19,42.24,42.17,42.22,20953.2081
2009-11-20 10:25:00,42.22,42.27,42.2,42.27,15959.1792422104,42.22,42.27,42.2,42.27,15959.1792
2009-11-20 10:30:00,42.26,42.28,42.22,42.25,13896.42818369341,42.26,42.28,42.22,42.25,13896.4282
2009-11-20 10:35:00,42.25,42.3,42.21,42.27,23015.95917924221,42.25,42.3,42.21,42.27,23015.9592
2009-11-20 10:40:00,42.27,42.27,42.15,42.15,17479.101074801867,42.27,42.27,42.15,42.15,17479.1011
2009-11-20 10:45:00,42.14,42.18,42.14,42.18,12485.072196287048,42.14,42.18,42.14,42.18,12485.0722
2009-11-20 10:50:00,42.18,42.18,42.13,42.18,22364.564108131584,42.18,42.18,42.13,42.18,22364.5641
2009-11-20 10:55:00,42.17,42.36,42.17,42.31,90435.34903919228,42.17,42.36,42.17,42.31,90435.349
2009-11-20 11:00:00,42.32,42.43,42.31,42.42,46574.747584409946,42.32,42.43,42.31,42.42,46574.7476
2009-11-20 11:05:00,42.42,42.48,42.41,42.46,40712.19194441429,42.42,42.48,42.41,42.46,40712.1919
2009-11-20 11:10:00,42.47,42.63,42.45,42.54,109325.8061014005,42.47,42.63,42.45,42.54,109325.8061
2009-11-20 11:15:00,42.55,42.61,42.52,42.52,103137.55292584954,42.55,42.61,42.52,42.52,103137.5529
2009-11-20 11:20:00,42.52,42.55,42.51,42.53,21170.33981109543,42.52,42.55,42.51,42.53,21170.3398
2009-11-20 11:25:00,42.53,42.54,42.44,42.47,27141.4612962762,42.53,42.54,42.44,42.47,27141.4613
2009-11-20 11:30:00,42.47,42.47,42.41,42.41,14982.086635544458,42.47,42.47,42.41,42.41,14982.0866
2009-11-20 11:35:00,42.41,42.41,42.3,42.33,38649.4408858973,42.41,42.41,42.3,42.33,38649.4409
2009-11-20 11:40:00,42.33,42.33,42.24,42.25,9445.228531104114,42.33,42.33,42.24,42.25,9445.2285
2009-11-20 11:45:00,42.24,42.39,42.24,42.37,12376.506351101943,42.24,42.39,42.24,42.37,12376.5064
2009-11-20 11:50:00,42.38,42.38,42.36,42.37,12593.638041472152,42.38,42.38,42.36,42.37,12593.638
2009-11-20 11:55:00,42.38,42.38,42.34,42.35,13896.42818369341,42.38,42.38,42.34,42.35,13896.4282
2009-11-20 12:00:00,42.35,42.38,42.33,42.38,15633.481706655088,42.35,42.38,42.33,42.38,15633.4817
2009-11-20 12:05:00,42.38,42.39,42.36,42.37,21604.60319183585,42.38,42.39,42.36,42.37,21604.6032
2009-11-20 12:10:00,42.36,42.38,42.36,42.37,13462.164802952992,42.36,42.38,42.36,42.37,13462.1648
2009-11-20 12:15:00,42.36,42.37,42.35,42.35,15850.613397025296,42.36,42.37,42.35,42.35,15850.6134
2009-11-20 12:20:00,42.36,42.38,42.35,42.35,12810.769731842363,42.36,42.38,42.35,42.35,12810.7697
2009-11-20 12:25:00,42.36,42.43,42.36,42.41,23775.920095537946,42.36,42.43,42.36,42.41,23775.9201
2009-11-20 12:30:00,42.41,42.45,42.4,42.44,29855.60742590381,42.41,42.45,42.4,42.44,29855.6074
2009-11-20 12:35:00,42.44,42.45,42.43,42.43,17696.232765172077,42.44,42.45,42.43,42.43,17696.2328
2009-11-20 12:40:00,42.43,42.46,42.43,42.46,12810.769731842363,42.43,42.46,42.43,42.46,12810.7697
2009-11-20 12:45:00,42.46,42.5,42.46,42.48,11073.716208880687,42.46,42.5,42.46,42.48,11073.7162
2009-11-20 12:50:00,42.48,42.5,42.47,42.47,14439.257409618936,42.48,42.5,42.47,42.47,14439.2574
2009-11-20 12:55:00,42.47,42.52,42.46,42.46,18890.45706220823,42.47,42.52,42.46,42.46,18890.4571
2009-11-20 13:00:00,42.47,42.48,42.45,42.46,22907.393334057106,42.47,42.48,42.45,42.46,22907.3933
2009-11-20 13:05:00,42.48,42.51,42.46,42.51,26055.802844425143,42.48,42.51,42.46,42.51,26055.8028
2009-11-20 13:10:00,42.51,42.55,42.5,42.55,16827.70600369124,42.51,42.55,42.5,42.55,16827.706
2009-11-20 13:15:00,42.55,42.56,42.54,42.54,20844.642275540114,42.55,42.56,42.54,42.54,20844.6423
2009-11-20 13:20:00,42.54,42.57,42.53,42.55,18347.627836282707,42.54,42.57,42.53,42.55,18347.6278
2009-11-20 13:25:00,42.55,42.56,42.53,42.54,16827.70600369124,42.55,42.56,42.53,42.54,16827.706
2009-11-20 13:30:00,42.54,42.55,42.53,42.54,16827.70600369124,42.54,42.55,42.53,42.54,16827.706
2009-11-20 13:35:00,42.55,42.57,42.53,42.57,20736.07643035501,42.55,42.57,42.53,42.57,20736.0764
2009-11-20 13:40:00,42.57,42.59,42.55,42.57,32244.05601997612,42.57,42.59,42.55,42.57,32244.056
2009-11-20 13:45:00,42.58,42.66,42.56,42.62,38540.87504071219,42.58,42.66,42.56,42.62,38540.875
2009-11-20 13:50:00,42.62,42.64,42.56,42.57,28118.55390294213,42.62,42.64,42.56,42.57,28118.5539
2009-11-20 13:55:00,42.56,42.58,42.55,42.56,14873.520790359353,42.56,42.58,42.55,42.56,14873.5208
2009-11-20 14:00:00,42.55,42.59,42.55,42.59,16827.70600369124,42.55,42.59,42.55,42.59,16827.706
2009-11-20 14:05:00,42.58,42.61,42.57,42.58,21713.169037020954,42.58,42.61,42.57,42.58,21713.169
2009-11-20 14:10:00,42.58,42.66,42.58,42.63,37672.34827923135,42.58,42.66,42.58,42.63,37672.3483
2009-11-20 14:15:00,42.63,42.67,42.62,42.64,24427.31516664857,42.63,42.67,42.62,42.64,24427.3152
2009-11-20 14:20:00,42.65,42.67,42.64,42.67,29855.60742590381,42.65,42.67,42.64,42.67,29855.6074
2009-11-20 14:25:00,42.67,42.71,42.67,42.69,30724.13418738465,42.67,42.71,42.67,42.69,30724.1342
2009-11-20 14:30:00,42.69,42.72,42.69,42.71,36369.5581370101,42.69,42.72,42.69,42.71,36369.5581
2009-11-20 14:35:00,42.72,42.78,42.68,42.76,46249.05004885463,42.72,42.78,42.68,42.76,46249.05
2009-11-20 14:40:00,42.77,42.77,42.66,42.66,47877.537726631206,42.77,42.77,42.66,42.66,47877.5377
2009-11-20 14:45:00,42.66,42.66,42.61,42.62,21170.33981109543,42.66,42.66,42.61,42.62,21170.3398
2009-11-20 14:50:00,42.61,42.63,42.59,42.62,30398.43665182933,42.61,42.63,42.59,42.62,30398.4367
2009-11-20 14:55:00,42.62,42.64,42.61,42.62,26490.066225165563,42.62,42.64,42.61,42.62,26490.0662
2009-11-20 15:00:00,42.62,42.7,42.61,42.7,36695.25567256541,42.62,42.7,42.61,42.7,36695.2557
2009-11-20 15:05:00,42.7,42.79,42.69,42.76,56019.97611551406,42.7,42.79,42.69,42.76,56019.9761
2009-11-20 15:10:00,42.76,42.77,42.74,42.74,32026.924329605907,42.76,42.77,42.74,42.74,32026.9243
2009-11-20 15:15:00,42.74,42.79,42.74,42.79,33438.28031701227,42.74,42.79,42.74,42.79,33438.2803
2009-11-20 15:20:00,42.79,42.83,42.79,42.81,52111.605688850286,42.79,42.83,42.79,42.81,52111.6057
2009-11-20 15:25:00,42.81,42.82,42.78,42.78,21930.300727391164,42.81,42.82,42.78,42.78,21930.3007
2009-11-20 15:30:00,42.79,42.8,42.77,42.79,79795.89621105201,42.79,42.8,42.77,42.79,79795.8962
2009-11-20 15:35:00,42.79,42.84,42.77,42.79,95646.50960807732,42.79,42.84,42.77,42.79,95646.5096
2009-11-20 15:40:00,42.79,42.84,42.79,42.83,39843.66518293345,42.79,42.84,42.79,42.83,39843.6652
2009-11-20 15:45:00,42.82,42.85,42.79,42.85,100531.97264140702,42.82,42.85,42.79,42.85,100531.9726
2009-11-20 15:50:00,42.84,42.84,42.79,42.79,86744.11030289871,42.84,42.84,42.79,42.79,86744.1103
2009-11-20 15:55:00,42.79,42.79,42.73,42.73,134513.08218434482,42.79,42.79,42.73,42.73,134513.0822
2009-11-23 09:30:00,42.99,43.02,42.8,42.8,38106.61165997177,42.99,43.02,42.8,42.8,38106.6117
2009-11-23 09:35:00,42.8,43.06,42.8,43.0,30832.700032569755,42.8,43.06,42.8,43.0,30832.7
2009-11-23 09:40:00,43.0,43.21,43.0,43.19,56237.10780588427,43.0,43.21,43.0,43.19,56237.1078
2009-11-23 09:45:00,43.21,43.27,43.14,43.15,53522.96167625665,43.21,43.27,43.14,43.15,53522.9617
2009-11-23 09:50:00,43.15,43.35,43.15,43.31,65790.9021821735,43.15,43.35,43.15,43.31,65790.9022
2009-11-23 09:55:00,43.31,43.46,43.29,43.45,46031.91835848442,43.31,43.46,43.29,43.45,46031.9184
2009-11-23 10:00:00,43.46,43.48,43.37,43.42,62425.360981435246,43.46,43.48,43.37,43.42,62425.361
2009-11-23 10:05:00,43.4,43.41,43.26,43.29,64379.54619476713,43.4,43.41,43.26,43.29,64379.5462
2009-11-23 10:10:00,43.27,43.29,43.24,43.28,19107.58875257844,43.27,43.29,43.24,43.28,19107.5888
2009-11-23 10:15:00,43.29,43.29,43.2,43.21,39409.40180219303,43.29,43.29,43.2,43.21,39409.4018
2009-11-23 10:20:00,43.21,43.26,43.17,43.24,37238.08489849094,43.21,43.26,43.17,43.24,37238.0849
2009-11-23 10:25:00,43.25,43.28,43.24,43.27,18673.325371838026,43.25,43.28,43.24,43.27,18673.3254
2009-11-23 10:30:00,43.27,43.29,43.24,43.25,26598.632070350668,43.27,43.29,43.24,43.25,26598.6321
2009-11-23 10:35:00,43.25,43.26,43.19,43.2,36803.82151775052,43.25,43.26,43.19,43.2,36803.8215
2009-11-23 10:40:00,43.2,43.2,43.16,43.16,26815.76376072088,43.2,43.2,43.16,43.16,26815.7638
2009-11-23 10:45:00,43.17,43.17,43.03,43.07,36260.992291824994,43.17,43.17,43.03,43.07,36260.9923
2009-11-23 10:50:00,43.06,43.06,42.97,42.99,30398.43665182933,43.06,43.06,42.97,42.99,30398.4367
2009-11-23 10:55:00,42.99,43.06,42.98,43.02,18456.19368146781,42.99,43.06,42.98,43.02,18456.1937
2009-11-23 11:00:00,43.02,43.02,42.98,43.01,21170.33981109543,43.02,43.02,42.98,43.01,21170.3398
2009-11-23 11:05:00,43.01,43.08,43.0,43.02,33872.54369775269,43.01,43.08,43.0,43.02,33872.5437
2009-11-23 11:10:00,43.02,43.02,42.98,42.98,16610.57431332103,43.02,43.02,42.98,42.98,16610.5743
2009-11-23 11:15:00,42.99,42.99,42.94,42.95,22581.69579850179,42.99,42.99,42.94,42.95,22581.6958
2009-11-23 11:20:00,42.96,43.03,42.95,43.02,32461.187710346327,42.96,43.03,42.95,43.02,32461.1877
2009-11-23 11:25:00,43.02,43.1,43.02,43.08,15090.652480729565,43.02,43.1,43.02,43.08,15090.6525
2009-11-23 11:30:00,43.07,43.09,43.06,43.07,16067.745087395506,43.07,43.09,43.06,43.07,16067.7451
2009-11-23 11:35:00,43.07,43.09,43.06,43.07,18239.0619910976,43.07,43.09,43.06,43.07,18239.062
2009-11-23 11:40:00,43.07,43.08,43.06,43.07,15416.350016284878,43.07,43.08,43.06,43.07,15416.35
2009-11-23 11:45:00,43.07,43.07,42.98,42.98,32895.45109108675,43.07,43.07,42.98,42.98,32895.4511
2009-11-23 11:50:00,42.98,42.98,42.94,42.96,20084.681359244383,42.98,42.98,42.94,42.96,20084.6814
2009-11-23 11:55:00,42.96,42.96,42.91,42.91,17370.535229616762,42.96,42.96,42.91,42.91,17370.5352
2009-11-23 12:00:00,42.91,42.92,42.89,42.9,42014.98208663554,42.91,42.92,42.89,42.9,42014.9821
2009-11-23 12:05:00,42.9,42.9,42.84,42.85,41037.889479969606,42.9,42.9,42.84,42.85,41037.8895
2009-11-23 12:10:00,42.86,42.86,42.78,42.79,27141.4612962762,42.86,42.86,42.78,42.79,27141.4613
2009-11-23 12:15:00,42.78,42.79,42.77,42.78,25078.7102377592,42.78,42.79,42.77,42.78,25078.7102
2009-11-23 12:20:00,42.78,42.82,42.77,42.82,26055.802844425143,42.78,42.82,42.77,42.82,26055.8028
2009-11-23 12:25:00,42.82,42.9,42.82,42.88,24427.31516664857,42.82,42.9,42.82,42.88,24427.3152
2009-11-23 12:30:00,42.87,42.87,42.82,42.86,20084.681359244383,42.87,42.87,42.82,42.86,20084.6814
2009-11-23 12:35:00,42.87,42.89,42.82,42.82,39952.23102811856,42.87,42.89,42.82,42.82,39952.231
2009-11-23 12:40:00,42.83,42.83,42.77,42.78,26164.368689610248,42.83,42.83,42.77,42.78,26164.3687
2009-11-23 12:45:00,42.77,42.79,42.77,42.77,30507.00249701444,42.77,42.79,42.77,42.77,30507.0025
2009-11-23 12:50:00,42.78,42.79,42.77,42.79,17804.798610357182,42.78,42.79,42.77,42.79,17804.7986
2009-11-23 12:55:00,42.78,42.8,42.78,42.79,27467.158831831508,42.78,42.8,42.78,42.79,27467.1588
2009-11-23 13:00:00,42.79,42.8,42.78,42.78,26381.50037998045,42.79,42.8,42.78,42.78,26381.5004
2009-11-23 13:05:00,42.77,42.79,42.76,42.76,14113.55987406362,42.77,42.79,42.76,42.76,14113.5599
2009-11-23 13:10:00,42.77,42.77,42.69,42.7,33112.58278145696,42.77,42.77,42.69,42.7,33112.5828
2009-11-23 13:15:00,42.7,42.71,42.69,42.71,22364.564108131584,42.7,42.71,42.69,42.71,22364.5641
2009-11-23 13:20:00,42.71,42.74,42.7,42.73,26381.50037998045,42.71,42.74,42.7,42.73,26381.5004
2009-11-23 13:25:00,42.74,42.75,42.71,42.74,14439.257409618936,42.74,42.75,42.71,42.74,14439.2574
2009-11-23 13:30:00,42.75,42.76,42.74,42.75,13136.467267397677,42.75,42.76,42.74,42.75,13136.4673
2009-11-23 13:35:00,42.76,42.78,42.75,42.77,31375.52925849528,42.76,42.78,42.75,42.77,31375.5293
2009-11-23 13:40:00,42.76,42.77,42.75,42.75,22907.393334057106,42.76,42.77,42.75,42.75,22907.3933
2009-11-23 13:45:00,42.75,42.76,42.74,42.74,6405.384865921182,42.75,42.76,42.74,42.74,6405.3849
2009-11-23 13:50:00,42.74,42.86,42.74,42.86,32026.924329605907,42.74,42.86,42.74,42.86,32026.9243
2009-11-23 13:55:00,42.84,42.9,42.83,42.9,17261.969384431657,42.84,42.9,42.83,42.9,17261.9694
2009-11-23 14:00:00,42.9,42.91,42.88,42.89,14547.82325480404,42.9,42.91,42.88,42.89,14547.8233
2009-11-23 14:05:00,42.9,42.92,42.88,42.89,20193.24720442949,42.9,42.92,42.88,42.89,20193.2472
2009-11-23 14:10:00,42.89,42.9,42.87,42.89,10530.886982955162,42.89,42.9,42.87,42.89,10530.887
2009-11-23 14:15:00,42.88,42.92,42.88,42.91,22581.69579850179,42.88,42.92,42.88,42.91,22581.6958
2009-11-23 14:20:00,42.92,42.92,42.9,42.9,17913.364455542287,42.92,42.92,42.9,42.9,17913.3645
2009-11-23 14:25:00,42.9,42.92,42.89,42.9,27901.422212571924,42.9,42.92,42.89,42.9,27901.4222
2009-11-23 14:30:00,42.9,42.92,42.88,42.91,21821.73488220606,42.9,42.92,42.88,42.91,21821.7349
2009-11-23 14:35:00,42.92,42.94,42.9,42.9,36803.82151775052,42.92,42.94,42.9,42.9,36803.8215
2009-11-23 14:40:00,42.9,42.92,42.89,42.89,20193.24720442949,42.9,42.92,42.89,42.89,20193.2472
2009-11-23 14:45:00,42.9,42.9,42.88,42.88,20627.510585169905,42.9,42.9,42.88,42.88,20627.5106
2009-11-23 14:50:00,42.88,42.88,42.86,42.88,26055.802844425143,42.88,42.88,42.86,42.88,26055.8028
2009-11-23 14:55:00,42.87,42.88,42.86,42.86,18456.19368146781,42.87,42.88,42.86,42.86,18456.1937
2009-11-23 15:00:00,42.86,42.96,42.86,42.96,29964.173271088915,42.86,42.96,42.86,42.96,29964.1733
2009-11-23 15:05:00,42.95,43.02,42.95,43.0,31266.96341331017,42.95,43.02,42.95,43.0,31266.9634
2009-11-23 15:10:00,43.0,43.03,42.99,43.03,22147.43241776137,43.0,43.03,42.99,43.03,22147.4324
2009-11-23 15:15:00,43.02,43.07,43.02,43.05,21713.169037020954,43.02,43.07,43.02,43.05,21713.169
2009-11-23 15:20:00,43.04,43.05,43.0,43.01,21713.169037020954,43.04,43.05,43.0,43.01,21713.169
2009-11-23 15:25:00,43.01,43.02,42.97,42.98,14439.257409618936,43.01,43.02,42.97,42.98,14439.2574
2009-11-23 15:30:00,42.97,42.99,42.92,42.96,51894.47399848008,42.97,42.99,42.92,42.96,51894.474
2009-11-23 15:35:00,42.96,42.98,42.93,42.93,71653.45782216915,42.96,42.98,42.93,42.93,71653.4578
2009-11-23 15:40:00,42.93,42.98,42.93,42.95,30289.87080664423,42.93,42.98,42.93,42.95,30289.8708
2009-11-23 15:45:00,42.95,42.98,42.94,42.97,27792.85636738682,42.95,42.98,42.94,42.97,27792.8564
2009-11-23 15:50:00,42.98,43.04,42.97,43.04,46357.615894039736,42.98,43.04,42.97,43.04,46357.6159
2009-11-23 15:55:00,43.03,43.13,43.02,43.1,123222.23428509392,43.03,43.13,43.02,43.1,123222.2343
2009-11-24 09:30:00,43.3,43.37,43.15,43.32,45380.52328737379,43.3,43.37,43.15,43.32,45380.5233
2009-11-24 09:35:00,43.31,43.67,43.28,43.65,79253.06698512648,43.31,43.67,43.28,43.65,79253.067
2009-11-24 09:40:00,43.65,43.66,43.47,43.49,53631.52752144176,43.65,43.66,43.47,43.49,53631.5275
2009-11-24 09:45:00,43.47,43.49,43.43,43.46,37672.34827923135,43.47,43.49,43.43,43.46,37672.3483
2009-11-24 09:50:00,43.45,43.45,43.31,43.32,55694.27857995874,43.45,43.45,43.31,43.32,55694.2786
2009-11-24 09:55:00,43.31,43.38,43.29,43.34,110302.89870806644,43.31,43.38,43.29,43.34,110302.8987
2009-11-24 10:00:00,43.34,43.52,43.31,43.34,66225.16556291391,43.34,43.52,43.31,43.34,66225.1656
2009-11-24 10:05:00,43.33,43.41,43.18,43.19,57974.16132884595,43.33,43.41,43.18,43.19,57974.1613
2009-11-24 10:10:00,43.18,43.22,43.16,43.22,30941.26587775486,43.18,43.22,43.16,43.22,30941.2659
2009-11-24 10:15:00,43.24,43.29,43.24,43.25,51568.77646292477,43.24,43.29,43.24,43.25,51568.7765
2009-11-24 10:20:00,43.25,43.25,43.2,43.24,24970.144392574097,43.25,43.25,43.2,43.24,24970.1444
2009-11-24 10:25:00,43.24,43.24,43.16,43.17,23233.09086961242,43.24,43.24,43.16,43.17,23233.0909
2009-11-24 10:30:00,43.17,43.21,43.16,43.18,30507.00249701444,43.17,43.21,43.16,43.18,30507.0025
2009-11-24 10:35:00,43.19,43.25,43.18,43.24,23993.05178590816,43.19,43.25,43.18,43.24,23993.0518
2009-11-24 10:40:00,43.24,43.26,43.19,43.22,41906.41624145044,43.24,43.26,43.19,43.22,41906.4162
2009-11-24 10:45:00,43.24,43.29,43.24,43.24,18347.627836282707,43.24,43.29,43.24,43.24,18347.6278
2009-11-24 10:50:00,43.24,43.29,43.24,43.29,15524.915861469985,43.24,43.29,43.24,43.29,15524.9159
2009-11-24 10:55:00,43.28,43.32,43.27,43.3,35718.16306589947,43.28,43.32,43.27,43.3,35718.1631
2009-11-24 11:00:00,43.31,43.32,43.26,43.32,12267.940505916838,43.31,43.32,43.26,43.32,12267.9405
2009-11-24 11:05:00,43.31,43.39,43.29,43.38,16719.140158506136,43.31,43.39,43.29,43.38,16719.1402
2009-11-24 11:10:00,43.39,43.45,43.38,43.43,17479.101074801867,43.39,43.45,43.38,43.43,17479.1011
2009-11-24 11:15:00,43.42,43.42,43.37,43.38,19976.11551405928,43.42,43.42,43.37,43.38,19976.1155
2009-11-24 11:20:00,43.38,43.43,43.37,43.43,17479.101074801867,43.38,43.43,43.37,43.43,17479.1011
2009-11-24 11:25:00,43.43,43.43,43.37,43.37,41037.889479969606,43.43,43.43,43.37,43.37,41037.8895
2009-11-24 11:30:00,43.37,43.43,43.34,43.39,40929.3236347845,43.37,43.43,43.34,43.39,40929.3236
2009-11-24 11:35:00,43.39,43.41,43.37,43.37,23015.95917924221,43.39,43.41,43.37,43.37,23015.9592
2009-11-24 11:40:00,43.38,43.48,43.38,43.46,33981.1095429378,43.38,43.48,43.38,43.46,33981.1095
2009-11-24 11:45:00,43.46,43.46,43.43,43.45,60254.044077733146,43.46,43.46,43.43,43.45,60254.0441
2009-11-24 11:50:00,43.44,43.49,43.43,43.44,32244.05601997612,43.44,43.49,43.43,43.44,32244.056
2009-11-24 11:55:00,43.44,43.48,43.44,43.46,26164.368689610248,43.44,43.48,43.44,43.46,26164.3687
2009-11-24 12:00:00,43.47,43.49,43.37,43.37,34415.37292367821,43.47,43.49,43.37,43.37,34415.3729
2009-11-24 12:05:00,43.37,43.37,43.33,43.33,14982.086635544458,43.37,43.37,43.33,43.33,14982.0866
2009-11-24 12:10:00,43.33,43.35,43.33,43.35,23233.09086961242,43.33,43.35,43.33,43.35,23233.0909
2009-11-24 12:15:00,43.34,43.37,43.34,43.37,42883.508848116384,43.34,43.37,43.34,43.37,42883.5088
2009-11-24 12:20:00,43.37,43.37,43.36,43.37,11833.67712517642,43.37,43.37,43.36,43.37,11833.6771
2009-11-24 12:25:00,43.37,43.37,43.32,43.33,18130.496145912497,43.37,43.37,43.32,43.33,18130.4961
2009-11-24 12:30:00,43.32,43.33,43.3,43.3,14004.994028878516,43.32,43.33,43.3,43.3,14004.994
2009-11-24 12:35:00,43.3,43.35,43.3,43.35,12593.638041472152,43.3,43.35,43.3,43.35,12593.638
2009-11-24 12:40:00,43.36,43.41,43.36,43.39,33221.14862664206,43.36,43.41,43.36,43.39,33221.1486
2009-11-24 12:45:00,43.4,43.42,43.37,43.37,34306.807078493104,43.4,43.42,43.37,43.37,34306.8071
2009-11-24 12:50:00,43.37,43.37,43.31,43.31,26272.93453479536,43.37,43.37,43.31,43.31,26272.9345
2009-11-24 12:55:00,43.31,43.31,43.26,43.26,13027.901422212572,43.31,43.31,43.26,43.26,13027.9014
2009-11-24 13:00:00,43.26,43.27,43.25,43.25,61991.097600694826,43.26,43.27,43.25,43.25,61991.0976
2009-11-24 13:05:00,43.25,43.26,43.25,43.25,19107.58875257844,43.25,43.26,43.25,43.25,19107.5888
2009-11-24 13:10:00,43.25,43.33,43.25,43.33,17044.837694061447,43.25,43.33,43.25,43.33,17044.8377
2009-11-24 13:15:00,43.33,43.39,43.32,43.38,14222.125719248725,43.33,43.39,43.32,43.38,14222.1257
2009-11-24 13:20:00,43.38,43.39,43.37,43.38,11399.413744436,43.38,43.39,43.37,43.38,11399.4137
2009-11-24 13:25:00,43.38,43.38,43.37,43.38,8902.399305178591,43.38,43.38,43.37,43.38,8902.3993
2009-11-24 13:30:00,43.38,43.39,43.37,43.38,22038.86657257627,43.38,43.39,43.37,43.38,22038.8666
2009-11-24 13:35:00,43.37,43.38,43.37,43.38,14330.69156443383,43.37,43.38,43.37,43.38,14330.6916
2009-11-24 13:40:00,43.38,43.38,43.34,43.35,15090.652480729565,43.38,43.38,43.34,43.35,15090.6525
2009-11-24 13:45:00,43.35,43.37,43.35,43.35,8251.004234067963,43.35,43.37,43.35,43.35,8251.0042
2009-11-24 13:50:00,43.36,43.37,43.35,43.36,9662.360221474324,43.36,43.37,43.35,43.36,9662.3602
2009-11-24 13:55:00,43.35,43.37,43.35,43.36,18781.891217023127,43.35,43.37,43.35,43.36,18781.8912
2009-11-24 14:00:00,43.35,43.37,43.3,43.31,34849.63630441863,43.35,43.37,43.3,43.31,34849.6363
2009-11-24 14:05:00,43.3,43.37,43.3,43.37,36586.68982738031,43.3,43.37,43.3,43.37,36586.6898
2009-11-24 14:10:00,43.37,43.42,43.37,43.42,28118.55390294213,43.37,43.42,43.37,43.42,28118.5539
2009-11-24 14:15:00,43.42,43.49,43.42,43.43,62642.492671805456,43.42,43.49,43.42,43.43,62642.4927
2009-11-24 14:20:00,43.44,43.48,43.42,43.47,62425.360981435246,43.44,43.48,43.42,43.47,62425.361
2009-11-24 14:25:00,43.47,43.47,43.44,43.45,29204.212354793184,43.47,43.47,43.44,43.45,29204.2124
2009-11-24 14:30:00,43.45,43.46,43.44,43.45,26055.802844425143,43.45,43.46,43.44,43.45,26055.8028
2009-11-24 14:35:00,43.44,43.51,43.44,43.5,44729.12821626317,43.44,43.51,43.44,43.5,44729.1282
2009-11-24 14:40:00,43.5,43.56,43.5,43.53,50157.4204755184,43.5,43.56,43.5,43.53,50157.4205
2009-11-24 14:45:00,43.53,43.57,43.52,43.55,70459.233525133,43.53,43.57,43.52,43.55,70459.2335
2009-11-24 14:50:00,43.56,43.64,43.55,43.62,72521.98458364999,43.56,43.64,43.55,43.62,72521.9846
2009-11-24 14:55:00,43.64,43.71,43.64,43.7,68287.9166214309,43.64,43.71,43.64,43.7,68287.9166
2009-11-24 15:00:00,43.69,43.7,43.64,43.66,62099.66344587993,43.69,43.7,43.64,43.66,62099.6634
2009-11-24 15:05:00,43.66,43.67,43.64,43.66,67419.38985995007,43.66,43.67,43.64,43.66,67419.3899
2009-11-24 15:10:00,43.67,43.74,43.67,43.72,98252.0898925198,43.67,43.74,43.67,43.72,98252.0899
2009-11-24 15:15:00,43.72,43.72,43.67,43.71,48637.49864292693,43.72,43.72,43.67,43.71,48637.4986
2009-11-24 15:20:00,43.71,43.71,43.67,43.7,61014.00499402888,43.71,43.71,43.67,43.7,61014.005
2009-11-24 15:25:00,43.7,43.74,43.7,43.72,70133.53598957768,43.7,43.74,43.7,43.72,70133.536
2009-11-24 15:30:00,43.72,43.72,43.67,43.7,67419.38985995007,43.72,43.72,43.67,43.7,67419.3899
2009-11-24 15:35:00,43.7,43.7,43.65,43.66,72413.41873846488,43.7,43.7,43.65,43.66,72413.4187
2009-11-24 15:40:00,43.65,43.66,43.62,43.66,66225.16556291391,43.65,43.66,43.62,43.66,66225.1656
2009-11-24 15:45:00,43.65,43.65,43.55,43.56,84789.92508956682,43.65,43.65,43.55,43.56,84789.9251
2009-11-24 15:50:00,43.57,43.6,43.52,43.53,88046.90044511997,43.57,43.6,43.52,43.53,88046.9004
2009-11-24 15:55:00,43.53,43.65,43.5,43.62,113017.04483769406,43.53,43.65,43.5,43.62,113017.0448
2009-11-25 09:30:00,43.42,43.61,43.41,43.61,37129.51905330584,43.42,43.61,43.41,43.61,37129.5191
2009-11-25 09:35:00,43.59,43.87,43.59,43.84,49506.025404407774,43.59,43.87,43.59,43.84,49506.0254
2009-11-25 09:40:00,43.82,43.84,43.62,43.76,46031.91835848442,43.82,43.84,43.62,43.76,46031.9184
2009-11-25 09:45:00,43.79,43.79,43.62,43.62,24210.18347627836,43.79,43.79,43.62,43.62,24210.1835
2009-11-25 09:50:00,43.62,43.64,43.55,43.55,40929.3236347845,43.62,43.64,43.55,43.55,40929.3236
2009-11-25 09:55:00,43.55,43.69,43.55,43.65,40060.79687330366,43.55,43.69,43.55,43.65,40060.7969
2009-11-25 10:00:00,43.66,43.74,43.61,43.72,34198.241233308,43.66,43.74,43.61,43.72,34198.2412
2009-11-25 10:05:00,43.72,43.78,43.68,43.77,18781.891217023127,43.72,43.78,43.68,43.77,18781.8912
2009-11-25 10:10:00,43.76,43.84,43.76,43.83,28335.685593312344,43.76,43.84,43.76,43.83,28335.6856
2009-11-25 10:15:00,43.83,43.94,43.82,43.9,25187.276082944307,43.83,43.94,43.82,43.9,25187.2761
2009-11-25 10:20:00,43.9,43.9,43.72,43.72,25838.671154054937,43.9,43.9,43.72,43.72,25838.6712
2009-11-25 10:25:00,43.72,43.72,43.61,43.63,17913.364455542287,43.72,43.72,43.61,43.63,17913.3645
2009-11-25 10:30:00,43.63,43.77,43.61,43.77,30724.13418738465,43.63,43.77,43.61,43.77,30724.1342
2009-11-25 10:35:00,43.78,43.78,43.63,43.63,16719.140158506136,43.78,43.78,43.63,43.63,16719.1402
2009-11-25 10:40:00,43.65,43.69,43.56,43.68,30941.26587775486,43.65,43.69,43.56,43.68,30941.2659
2009-11-25 10:45:00,43.67,43.72,43.62,43.7,15090.652480729565,43.67,43.72,43.62,43.7,15090.6525
2009-11-25 10:50:00,43.68,43.68,43.57,43.57,7165.345782216915,43.68,43.68,43.57,43.57,7165.3458
2009-11-25 10:55:00,43.58,43.58,43.57,43.58,4885.463033329715,43.58,43.58,43.57,43.58,4885.463
2009-11-25 11:00:00,43.58,43.69,43.57,43.64,24210.18347627836,43.58,43.69,43.57,43.64,24210.1835
2009-11-25 11:05:00,43.64,43.73,43.64,43.73,18347.627836282707,43.64,43.73,43.64,43.73,18347.6278
2009-11-25 11:10:00,43.74,43.75,43.72,43.72,16827.70600369124,43.74,43.75,43.72,43.72,16827.706
2009-11-25 11:15:00,43.72,43.79,43.72,43.78,21713.169037020954,43.72,43.79,43.72,43.78,21713.169
2009-11-25 11:20:00,43.77,43.78,43.68,43.68,14982.086635544458,43.77,43.78,43.68,43.68,14982.0866
2009-11-25 11:25:00,43.68,43.68,43.66,43.66,8468.135924438173,43.68,43.68,43.66,43.66,8468.1359
2009-11-25 11:30:00,43.67,43.67,43.66,43.66,11182.282054065792,43.67,43.67,43.66,43.66,11182.2821
2009-11-25 11:35:00,43.66,43.7,43.64,43.69,29204.212354793184,43.66,43.7,43.64,43.69,29204.2124
2009-11-25 11:40:00,43.7,43.72,43.7,43.7,8033.872543697753,43.7,43.72,43.7,43.7,8033.8725
2009-11-25 11:45:00,43.7,43.73,43.69,43.73,9553.79437628922,43.7,43.73,43.69,43.73,9553.7944
2009-11-25 11:50:00,43.73,43.74,43.68,43.68,16719.140158506136,43.73,43.74,43.68,43.68,16719.1402
2009-11-25 11:55:00,43.68,43.7,43.66,43.66,12050.80881554663,43.68,43.7,43.66,43.66,12050.8088
2009-11-25 12:00:00,43.67,43.68,43.6,43.62,22147.43241776137,43.67,43.68,43.6,43.62,22147.4324
2009-11-25 12:05:00,43.62,43.63,43.6,43.6,13787.862338508306,43.62,43.63,43.6,43.6,13787.8623
2009-11-25 12:10:00,43.6,43.6,43.57,43.59,18890.45706220823,43.6,43.6,43.57,43.59,18890.4571
2009-11-25 12:15:00,43.6,43.67,43.6,43.67,15416.350016284878,43.6,43.67,43.6,43.67,15416.35
2009-11-25 12:20:00,43.66,43.67,43.66,43.66,6513.950711106286,43.66,43.67,43.66,43.66,6513.9507
2009-11-25 12:25:00,43.66,43.72,43.66,43.7,24427.31516664857,43.66,43.72,43.66,43.7,24427.3152
2009-11-25 12:30:00,43.71,43.75,43.62,43.62,14764.95494517425,43.71,43.75,43.62,43.62,14764.9549
2009-11-25 12:35:00,43.63,43.72,43.63,43.67,13245.033112582782,43.63,43.72,43.63,43.67,13245.0331
2009-11-25 12:40:00,43.65,43.68,43.65,43.66,8902.399305178591,43.65,43.68,43.65,43.66,8902.3993
2009-11-25 12:45:00,43.66,43.67,43.64,43.64,8251.004234067963,43.66,43.67,43.64,43.64,8251.0042
2009-11-25 12:50:00,43.64,43.65,43.62,43.62,11725.111279991315,43.64,43.65,43.62,43.62,11725.1113
2009-11-25 12:55:00,43.62,43.63,43.6,43.62,10748.018673325372,43.62,43.63,43.6,43.62,10748.0187
2009-11-25 13:00:00,43.62,43.63,43.6,43.61,14656.389099989145,43.62,43.63,43.6,43.61,14656.3891
2009-11-25 13:05:00,43.61,43.61,43.6,43.6,3256.975355553143,43.61,43.61,43.6,43.6,3256.9754
2009-11-25 13:10:00,43.6,43.62,43.6,43.62,3908.370426663772,43.6,43.62,43.6,43.62,3908.3704
2009-11-25 13:15:00,43.63,43.65,43.62,43.64,17370.535229616762,43.63,43.65,43.62,43.64,17370.5352
2009-11-25 13:20:00,43.64,43.69,43.63,43.68,13353.598957767888,43.64,43.69,43.63,43.68,13353.599
2009-11-25 13:25:00,43.68,43.69,43.65,43.67,9988.05775702964,43.68,43.69,43.65,43.67,9988.0578
2009-11-25 13:30:00,43.67,43.68,43.61,43.62,16393.44262295082,43.67,43.68,43.61,43.62,16393.4426
2009-11-25 13:35:00,43.62,43.63,43.62,43.62,2931.277819997829,43.62,43.63,43.62,43.62,2931.2778
2009-11-25 13:40:00,43.62,43.66,43.62,43.65,4668.3313429595055,43.62,43.66,43.62,43.65,4668.3313
2009-11-25 13:45:00,43.65,43.67,43.64,43.66,11182.282054065792,43.65,43.67,43.64,43.66,11182.2821
2009-11-25 13:50:00,43.66,43.67,43.66,43.66,7816.740853327544,43.66,43.67,43.66,43.66,7816.7409
2009-11-25 13:55:00,43.66,43.67,43.66,43.66,4994.02887851482,43.66,43.67,43.66,43.66,4994.0289
2009-11-25 14:00:00,43.66,43.67,43.66,43.67,7056.77993703181,43.66,43.67,43.66,43.67,7056.7799
2009-11-25 14:05:00,43.66,43.67,43.66,43.67,3256.975355553143,43.66,43.67,43.66,43.67,3256.9754
2009-11-25 14:10:00,43.67,43.69,43.66,43.69,11725.111279991315,43.67,43.69,43.66,43.69,11725.1113
2009-11-25 14:15:00,43.68,43.71,43.67,43.71,9879.491911844534,43.68,43.71,43.67,43.71,9879.4919
2009-11-25 14:20:00,43.7,43.72,43.7,43.72,13570.730648138097,43.7,43.72,43.7,43.72,13570.7306
2009-11-25 14:25:00,43.72,43.72,43.71,43.71,14656.389099989145,43.72,43.72,43.71,43.71,14656.3891
2009-11-25 14:30:00,43.71,43.72,43.71,43.72,5319.726414070134,43.71,43.72,43.71,43.72,5319.7264
2009-11-25 14:35:00,43.72,43.72,43.71,43.72,10856.584518510475,43.72,43.72,43.71,43.72,10856.5845
2009-11-25 14:40:00,43.71,43.75,43.71,43.74,9553.79437628922,43.71,43.75,43.71,43.74,9553.7944
2009-11-25 14:45:00,43.74,43.8,43.74,43.78,19976.11551405928,43.74,43.8,43.74,43.78,19976.1155
2009-11-25 14:50:00,43.79,43.79,43.74,43.74,10856.584518510475,43.79,43.79,43.74,43.74,10856.5845
2009-11-25 14:55:00,43.74,43.77,43.73,43.77,12267.940505916838,43.74,43.77,43.73,43.77,12267.9405
2009-11-25 15:00:00,43.77,43.77,43.74,43.74,18781.891217023127,43.77,43.77,43.74,43.74,18781.8912
2009-11-25 15:05:00,43.74,43.75,43.7,43.7,23667.35425035284,43.74,43.75,43.7,43.7,23667.3543
2009-11-25 15:10:00,43.71,43.72,43.68,43.71,39192.27011182282,43.71,43.72,43.68,43.71,39192.2701
2009-11-25 15:15:00,43.71,43.71,43.69,43.69,8793.833459993486,43.71,43.71,43.69,43.69,8793.8335
2009-11-25 15:20:00,43.69,43.7,43.68,43.69,28769.948974052764,43.69,43.7,43.68,43.69,28769.949
2009-11-25 15:25:00,43.69,43.75,43.69,43.72,42557.81131256107,43.69,43.75,43.69,43.72,42557.8113
2009-11-25 15:30:00,43.72,43.74,43.72,43.72,23015.95917924221,43.72,43.74,43.72,43.72,23015.9592
2009-11-25 15:35:00,43.72,43.74,43.72,43.72,29638.4757355336,43.72,43.74,43.72,43.72,29638.4757
2009-11-25 15:40:00,43.72,43.75,43.72,43.72,33981.1095429378,43.72,43.75,43.72,43.72,33981.1095
2009-11-25 15:45:00,43.72,43.72,43.67,43.67,19976.11551405928,43.72,43.72,43.67,43.67,19976.1155
2009-11-25 15:50:00,43.67,43.76,43.64,43.73,68505.0483118011,43.67,43.76,43.64,43.73,68505.0483
2009-11-25 15:55:00,43.74,43.75,43.7,43.71,64270.98034958202,43.74,43.75,43.7,43.71,64270.9803
2009-11-27 09:30:00,42.65,42.94,42.47,42.91,49940.288785148194,42.65,42.94,42.47,42.91,49940.2888
2009-11-27 09:35:00,42.92,42.99,42.86,42.96,33004.01693627185,42.92,42.99,42.86,42.96,33004.0169
2009-11-27 09:40:00,42.96,43.1,42.9,43.01,80990.12050808816,42.96,43.1,42.9,43.01,80990.1205
2009-11-27 09:45:00,42.99,43.04,42.93,43.03,26490.066225165563,42.99,43.04,42.93,43.03,26490.0662
2009-11-27 09:50:00,43.03,43.15,43.03,43.11,39192.27011182282,43.03,43.15,43.03,43.11,39192.2701
2009-11-27 09:55:00,43.11,43.22,43.09,43.12,37672.34827923135,43.11,43.22,43.09,43.12,37672.3483
2009-11-27 10:00:00,43.11,43.38,43.1,43.33,47009.010965150366,43.11,43.38,43.1,43.33,47009.011
2009-11-27 10:05:00,43.33,43.44,43.32,43.4,24101.61763109326,43.33,43.44,43.32,43.4,24101.6176
2009-11-27 10:10:00,43.41,43.56,43.4,43.51,43100.640538486594,43.41,43.56,43.4,43.51,43100.6405
2009-11-27 10:15:00,43.5,43.56,43.47,43.49,36043.860601454784,43.5,43.56,43.47,43.49,36043.8606
2009-11-27 10:20:00,43.49,43.68,43.49,43.61,28769.948974052764,43.49,43.68,43.49,43.61,28769.949
2009-11-27 10:25:00,43.61,43.65,43.53,43.53,7925.306698512648,43.61,43.65,43.53,43.53,7925.3067
2009-11-27 10:30:00,43.51,43.59,43.46,43.55,16284.876777765716,43.51,43.59,43.46,43.55,16284.8768
2009-11-27 10:35:00,43.56,43.72,43.56,43.7,28444.25143849745,43.56,43.72,43.56,43.7,28444.2514
2009-11-27 10:40:00,43.7,43.73,43.65,43.7,26490.066225165563,43.7,43.73,43.65,43.7,26490.0662
2009-11-27 10:45:00,43.7,43.71,43.66,43.68,14764.95494517425,43.7,43.71,43.66,43.68,14764.9549
2009-11-27 10:50:00,43.67,43.74,43.66,43.72,19433.28628813376,43.67,43.74,43.66,43.72,19433.2863
2009-11-27 10:55:00,43.72,43.74,43.67,43.71,19541.85213331886,43.72,43.74,43.67,43.71,19541.8521
2009-11-27 11:00:00,43.72,43.84,43.71,43.78,26598.632070350668,43.72,43.84,43.71,43.78,26598.6321
2009-11-27 11:05:00,43.78,43.9,43.78,43.89,28769.948974052764,43.78,43.9,43.78,43.89,28769.949
2009-11-27 11:10:00,43.89,43.95,43.87,43.88,21496.037346650744,43.89,43.95,43.87,43.88,21496.0373
2009-11-27 11:15:00,43.88,43.88,43.78,43.79,27250.02714146129,43.88,43.88,43.78,43.79,27250.0271
2009-11-27 11:20:00,43.78,43.78,43.66,43.72,50374.55216588861,43.78,43.78,43.66,43.72,50374.5522
2009-11-27 11:25:00,43.72,43.72,43.69,43.72,26815.76376072088,43.72,43.72,43.69,43.72,26815.7638
2009-11-27 11:30:00,43.72,43.72,43.65,43.65,20084.681359244383,43.72,43.72,43.65,43.65,20084.6814
2009-11-27 11:35:00,43.65,43.68,43.58,43.58,39952.23102811856,43.65,43.68,43.58,43.58,39952.231
2009-11-27 11:40:00,43.58,43.58,43.54,43.54,25838.671154054937,43.58,43.58,43.54,43.54,25838.6712
2009-11-27 11:45:00,43.54,43.55,43.48,43.49,27141.4612962762,43.54,43.55,43.48,43.49,27141.4613
2009-11-27 11:50:00,43.48,43.58,43.48,43.52,32569.75355553143,43.48,43.58,43.48,43.52,32569.7536
2009-11-27 11:55:00,43.52,43.52,43.48,43.51,29747.041580718706,43.52,43.52,43.48,43.51,29747.0416
2009-11-27 12:00:00,43.52,43.53,43.42,43.46,63728.1511236565,43.52,43.53,43.42,43.46,63728.1511
2009-11-27 12:05:00,43.44,43.49,43.39,43.49,35826.728911084574,43.44,43.49,43.39,43.49,35826.7289
2009-11-27 12:10:00,43.47,43.53,43.46,43.51,26815.76376072088,43.47,43.53,43.46,43.51,26815.7638
2009-11-27 12:15:00,43.5,43.53,43.46,43.46,23775.920095537946,43.5,43.53,43.46,43.46,23775.9201
2009-11-27 12:20:00,43.46,43.53,43.46,43.49,26924.329605905983,43.46,43.53,43.46,43.49,26924.3296
2009-11-27 12:25:00,43.47,43.49,43.44,43.45,20844.642275540114,43.47,43.49,43.44,43.45,20844.6423
2009-11-27 12:30:00,43.5,43.52,43.49,43.49,38649.4408858973,43.5,43.52,43.49,43.49,38649.4409
2009-11-27 12:35:00,43.5,43.52,43.49,43.52,28009.98805775703,43.5,43.52,43.49,43.52,28009.9881
2009-11-27 12:40:00,43.52,43.52,43.49,43.52,39517.96764737814,43.52,43.52,43.49,43.52,39517.9676
2009-11-27 12:45:00,43.52,43.53,43.51,43.53,60579.74161328846,43.52,43.53,43.51,43.53,60579.7416
2009-11-27 12:50:00,43.52,43.53,43.38,43.42,60036.912387362936,43.52,43.53,43.38,43.42,60036.9124
2009-11-27 12:55:00,43.42,43.42,43.22,43.23,116382.58603843232,43.42,43.42,43.22,43.23,116382.586
2009-11-27 13:00:00,43.23,43.47,43.22,43.44,67962.2190858756,43.23,43.47,43.22,43.44,67962.2191
2009-11-27 13:05:00,43.44,43.44,41.93,43.22,759.9609162957333,43.44,43.44,41.93,43.22,759.9609
2009-11-27 13:10:00,43.22,43.22,43.22,43.22,12376.506351101943,43.22,43.22,43.22,43.22,12376.5064
2009-11-27 13:15:00,43.21,43.21,43.21,43.21,2605.5802844425143,43.21,43.21,43.21,43.21,2605.5803
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 13:25:00,43.21,43.21,43.21,43.21,0.0,43.21,43.21,43.21,43.21,0.0
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 13:35:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 13:40:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-27 13:45:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 13:55:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 14:05:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 14:15:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 14:25:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 14:35:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 14:45:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 14:55:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 15:05:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 15:15:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 15:25:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 15:35:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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 15:45:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
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
2009-11-27 15:55:00,43.71,43.71,43.71,43.71,0.0,43.71,43.71,43.71,43.71,0.0
2009-11-30 09:30:00,43.66,43.82,43.57,43.57,141352.7304310064,43.66,43.82,43.57,43.57,141352.7304
2009-11-30 09:35:00,43.57,43.67,43.45,43.66,40169.36271848877,43.57,43.67,43.45,43.66,40169.3627
2009-11-30 09:40:00,43.66,43.74,43.61,43.72,37889.47996960156,43.66,43.74,43.61,43.72,37889.48
2009-11-30 09:45:00,43.7,43.74,43.67,43.71,45923.35251329932,43.7,43.74,43.67,43.71,45923.3525
2009-11-30 09:50:00,43.72,43.78,43.64,43.76,66550.86309846923,43.72,43.78,43.64,43.76,66550.8631
2009-11-30 09:55:00,43.76,43.8,43.68,43.71,72847.6821192053,43.76,43.8,43.68,43.71,72847.6821
2009-11-30 10:00:00,43.7,43.76,43.68,43.72,43969.16729996744,43.7,43.76,43.68,43.72,43969.1673
2009-11-30 10:05:00,43.72,43.84,43.69,43.78,36369.5581370101,43.72,43.84,43.69,43.78,36369.5581
2009-11-30 10:10:00,43.78,43.82,43.74,43.76,26381.50037998045,43.78,43.82,43.74,43.76,26381.5004
2009-11-30 10:15:00,43.76,43.81,43.73,43.73,22907.393334057106,43.76,43.81,43.73,43.73,22907.3933
2009-11-30 10:20:00,43.74,43.74,43.68,43.72,28444.25143849745,43.74,43.74,43.68,43.72,28444.2514
2009-11-30 10:25:00,43.71,43.72,43.68,43.7,23993.05178590816,43.71,43.72,43.68,43.7,23993.0518
2009-11-30 10:30:00,43.7,43.74,43.66,43.69,43534.90391922701,43.7,43.74,43.66,43.69,43534.9039
2009-11-30 10:35:00,43.68,43.72,43.58,43.58,30941.26587775486,43.68,43.72,43.58,43.58,30941.2659
2009-11-30 10:40:00,43.57,43.6,43.53,43.53,25295.84192812941,43.57,43.6,43.53,43.53,25295.8419
2009-11-30 10:45:00,43.53,43.57,43.51,43.54,24644.446857018786,43.53,43.57,43.51,43.54,24644.4469
2009-11-30 10:50:00,43.55,43.6,43.51,43.6,18673.325371838026,43.55,43.6,43.51,43.6,18673.3254
2009-11-30 10:55:00,43.6,43.6,43.51,43.52,29747.041580718706,43.6,43.6,43.51,43.52,29747.0416
2009-11-30 11:00:00,43.52,43.53,43.41,43.46,31918.3584844208,43.52,43.53,43.41,43.46,31918.3585
2009-11-30 11:05:00,43.46,43.47,43.42,43.47,32678.319400716537,43.46,43.47,43.42,43.47,32678.3194
2009-11-30 11:10:00,43.46,43.49,43.43,43.46,28444.25143849745,43.46,43.49,43.43,43.46,28444.2514
2009-11-30 11:15:00,43.46,43.47,43.4,43.41,27684.29052220172,43.46,43.47,43.4,43.41,27684.2905
2009-11-30 11:20:00,43.41,43.48,43.38,43.47,30398.43665182933,43.41,43.48,43.38,43.47,30398.4367
2009-11-30 11:25:00,43.48,43.53,43.42,43.42,48203.23526218652,43.48,43.53,43.42,43.42,48203.2353
2009-11-30 11:30:00,43.42,43.42,43.32,43.33,44729.12821626317,43.42,43.42,43.32,43.33,44729.1282
2009-11-30 11:35:00,43.35,43.37,43.28,43.37,37238.08489849094,43.35,43.37,43.28,43.37,37238.0849
2009-11-30 11:40:00,43.37,43.44,43.36,43.39,19324.72044294865,43.37,43.44,43.36,43.39,19324.7204
2009-11-30 11:45:00,43.39,43.42,43.37,43.37,22798.827488872,43.39,43.42,43.37,43.37,22798.8275
2009-11-30 11:50:00,43.37,43.39,43.33,43.38,18890.45706220823,43.37,43.39,43.33,43.38,18890.4571
2009-11-30 11:55:00,43.37,43.39,43.31,43.39,25621.539463684727,43.37,43.39,43.31,43.39,25621.5395
2009-11-30 12:00:00,43.38,43.49,43.37,43.43,43100.640538486594,43.38,43.49,43.37,43.43,43100.6405
2009-11-30 12:05:00,43.43,43.45,43.41,43.44,13787.862338508306,43.43,43.45,43.41,43.44,13787.8623
2009-11-30 12:10:00,43.44,43.44,43.37,43.42,15959.1792422104,43.44,43.44,43.37,43.42,15959.1792
2009-11-30 12:15:00,43.43,43.51,43.42,43.48,27141.4612962762,43.43,43.51,43.42,43.48,27141.4613
2009-11-30 12:20:00,43.48,43.51,43.44,43.5,20301.8130496146,43.48,43.51,43.44,43.5,20301.813
2009-11-30 12:25:00,43.5,43.53,43.48,43.51,10096.623602214744,43.5,43.53,43.48,43.51,10096.6236
2009-11-30 12:30:00,43.52,43.53,43.41,43.43,21821.73488220606,43.52,43.53,43.41,43.43,21821.7349
2009-11-30 12:35:00,43.44,43.48,43.4,43.47,14873.520790359353,43.44,43.48,43.4,43.47,14873.5208
2009-11-30 12:40:00,43.47,43.48,43.44,43.44,18890.45706220823,43.47,43.48,43.44,43.44,18890.4571
2009-11-30 12:45:00,43.45,43.46,43.42,43.43,9445.228531104114,43.45,43.46,43.42,43.43,9445.2285
2009-11-30 12:50:00,43.44,43.44,43.42,43.42,7925.306698512648,43.44,43.44,43.42,43.42,7925.3067
2009-11-30 12:55:00,43.42,43.42,43.37,43.37,30181.304961459125,43.42,43.42,43.37,43.37,30181.305
2009-11-30 13:00:00,43.37,43.41,43.36,43.39,17587.666919986972,43.37,43.41,43.36,43.39,17587.6669
2009-11-30 13:05:00,43.39,43.39,43.37,43.37,7599.609162957334,43.39,43.39,43.37,43.37,7599.6092
2009-11-30 13:10:00,43.37,43.37,43.36,43.36,10530.886982955162,43.37,43.37,43.36,43.36,10530.887
2009-11-30 13:15:00,43.36,43.37,43.34,43.36,17261.969384431657,43.36,43.37,43.34,43.36,17261.9694
2009-11-30 13:20:00,43.36,43.42,43.35,43.41,13570.730648138097,43.36,43.42,43.35,43.41,13570.7306
2009-11-30 13:25:00,43.41,43.42,43.38,43.4,15307.784171099773,43.41,43.42,43.38,43.4,15307.7842
2009-11-30 13:30:00,43.4,43.44,43.38,43.38,23341.65671479753,43.4,43.44,43.38,43.38,23341.6567
2009-11-30 13:35:00,43.38,43.41,43.37,43.39,11507.979589621104,43.38,43.41,43.37,43.39,11507.9796
2009-11-30 13:40:00,43.39,43.39,43.34,43.36,13027.901422212572,43.39,43.39,43.34,43.36,13027.9014
2009-11-30 13:45:00,43.37,43.4,43.33,43.39,16610.57431332103,43.37,43.4,43.33,43.39,16610.5743
2009-11-30 13:50:00,43.4,43.45,43.38,43.43,17696.232765172077,43.4,43.45,43.38,43.43,17696.2328
2009-11-30 13:55:00,43.43,43.43,43.37,43.37,16393.44262295082,43.43,43.43,43.37,43.37,16393.4426
2009-11-30 14:00:00,43.38,43.38,43.35,43.35,9119.5309955488,43.38,43.38,43.35,43.35,9119.531
2009-11-30 14:05:00,43.35,43.37,43.31,43.36,22364.564108131584,43.35,43.37,43.31,43.36,22364.5641
2009-11-30 14:10:00,43.35,43.37,43.34,43.37,18347.627836282707,43.35,43.37,43.34,43.37,18347.6278
2009-11-30 14:15:00,43.36,43.39,43.36,43.38,18239.0619910976,43.36,43.39,43.36,43.38,18239.062
2009-11-30 14:20:00,43.39,43.43,43.39,43.39,29421.344045163394,43.39,43.43,43.39,43.39,29421.344
2009-11-30 14:25:00,43.39,43.39,43.36,43.38,23775.920095537946,43.39,43.39,43.36,43.38,23775.9201
2009-11-30 14:30:00,43.38,43.4,43.37,43.4,15850.613397025296,43.38,43.4,43.37,43.4,15850.6134
2009-11-30 14:35:00,43.41,43.41,43.37,43.37,13136.467267397677,43.41,43.41,43.37,43.37,13136.4673
2009-11-30 14:40:00,43.37,43.39,43.32,43.34,29747.041580718706,43.37,43.39,43.32,43.34,29747.0416
2009-11-30 14:45:00,43.34,43.35,43.3,43.35,29312.77819997829,43.34,43.35,43.3,43.35,29312.7782
2009-11-30 14:50:00,43.35,43.36,43.26,43.32,29964.173271088915,43.35,43.36,43.26,43.32,29964.1733
2009-11-30 14:55:00,43.32,43.32,43.25,43.25,18347.627836282707,43.32,43.32,43.25,43.25,18347.6278
2009-11-30 15:00:00,43.25,43.26,43.23,43.24,21061.773965910324,43.25,43.26,43.23,43.24,21061.774
2009-11-30 15:05:00,43.24,43.26,43.23,43.25,22364.564108131584,43.24,43.26,43.23,43.25,22364.5641
2009-11-30 15:10:00,43.25,43.31,43.25,43.26,51134.51308218435,43.25,43.31,43.25,43.26,51134.5131
2009-11-30 15:15:00,43.27,43.37,43.26,43.35,41146.45532515471,43.27,43.37,43.26,43.35,41146.4553
2009-11-30 15:20:00,43.36,43.4,43.34,43.38,46031.91835848442,43.36,43.4,43.34,43.38,46031.9184
2009-11-30 15:25:00,43.39,43.46,43.38,43.45,70567.7993703181,43.39,43.46,43.38,43.45,70567.7994
2009-11-30 15:30:00,43.44,43.48,43.39,43.4,70893.49690587341,43.44,43.48,43.39,43.4,70893.4969
2009-11-30 15:35:00,43.39,43.41,43.35,43.35,55042.88350884812,43.39,43.41,43.35,43.35,55042.8835
2009-11-30 15:40:00,43.35,43.39,43.3,43.37,92498.10009770926,43.35,43.39,43.3,43.37,92498.1001
2009-11-30 15:45:00,43.37,43.38,43.27,43.31,71870.58951253936,43.37,43.38,43.27,43.31,71870.5895
2009-11-30 15:50:00,43.29,43.37,43.26,43.35,171425.46954728043,43.29,43.37,43.26,43.35,171425.4695
2009-11-30 15:55:00,43.37,43.41,43.27,43.29,353816.08945825644,43.37,43.41,43.27,43.29,353816.0895
2009-12-01 09:30:00,43.38,43.6,43.38,43.45,28118.55390294213,43.38,43.6,43.38,43.45,28118.5539
2009-12-01 09:35:00,43.45,43.5,43.36,43.49,24861.578547388992,43.45,43.5,43.36,43.49,24861.5785
2009-12-01 09:40:00,43.52,43.65,43.52,43.63,47226.142655520576,43.52,43.65,43.52,43.63,47226.1427
2009-12-01 09:45:00,43.65,43.76,43.62,43.75,36369.5581370101,43.65,43.76,43.62,43.75,36369.5581
2009-12-01 09:50:00,43.75,43.84,43.72,43.74,70024.97014439257,43.75,43.84,43.72,43.74,70024.9701
2009-12-01 09:55:00,43.76,43.76,43.67,43.74,47768.9718814461,43.76,43.76,43.67,43.74,47768.9719
2009-12-01 10:00:00,43.73,43.8,43.63,43.74,79361.63283031159,43.73,43.8,43.63,43.74,79361.6328
2009-12-01 10:05:00,43.74,43.75,43.6,43.64,65682.33633698839,43.74,43.75,43.6,43.64,65682.3363
2009-12-01 10:10:00,43.62,43.75,43.59,43.75,21061.773965910324,43.62,43.75,43.59,43.75,21061.774
2009-12-01 10:15:00,43.75,43.75,43.68,43.69,47443.27434589079,43.75,43.75,43.68,43.69,47443.2743
2009-12-01 10:20:00,43.68,43.7,43.61,43.62,52111.605688850286,43.68,43.7,43.61,43.62,52111.6057
2009-12-01 10:25:00,43.64,43.67,43.6,43.66,19433.28628813376,43.64,43.67,43.6,43.66,19433.2863
2009-12-01 10:30:00,43.66,43.69,43.63,43.63,37129.51905330584,43.66,43.69,43.63,43.63,37129.5191
2009-12-01 10:35:00,43.63,43.66,43.57,43.57,27358.592986646403,43.63,43.66,43.57,43.57,27358.593
2009-12-01 10:40:00,43.57,43.64,43.56,43.6,24318.749321463467,43.57,43.64,43.56,43.6,24318.7493
2009-12-01 10:45:00,43.61,43.66,43.56,43.64,30181.304961459125,43.61,43.66,43.56,43.64,30181.305
2009-12-01 10:50:00,43.62,43.62,43.6,43.61,14982.086635544458,43.62,43.62,43.6,43.61,14982.0866
2009-12-01 10:55:00,43.61,43.68,43.58,43.68,26598.632070350668,43.61,43.68,43.58,43.68,26598.6321
2009-12-01 11:00:00,43.69,43.7,43.6,43.6,28769.948974052764,43.69,43.7,43.6,43.6,28769.949
2009-12-01 11:05:00,43.6,43.67,43.6,43.65,25187.276082944307,43.6,43.67,43.6,43.65,25187.2761
2009-12-01 11:10:00,43.65,43.69,43.61,43.65,45489.0891325589,43.65,43.69,43.61,43.65,45489.0891
2009-12-01 11:15:00,43.66,43.7,43.65,43.68,59059.819780697,43.66,43.7,43.65,43.68,59059.8198
2009-12-01 11:20:00,43.68,43.71,43.63,43.65,28118.55390294213,43.68,43.71,43.63,43.65,28118.5539
2009-12-01 11:25:00,43.66,43.72,43.66,43.66,14656.389099989145,43.66,43.72,43.66,43.66,14656.3891
2009-12-01 11:30:00,43.66,43.79,43.66,43.77,26272.93453479536,43.66,43.79,43.66,43.77,26272.9345
2009-12-01 11:35:00,43.78,43.82,43.73,43.81,26490.066225165563,43.78,43.82,43.73,43.81,26490.0662
2009-12-01 11:40:00,43.81,43.95,43.81,43.94,47768.9718814461,43.81,43.95,43.81,43.94,47768.9719
2009-12-01 11:45:00,43.94,43.97,43.9,43.93,33872.54369775269,43.94,43.97,43.9,43.93,33872.5437
2009-12-01 11:50:00,43.92,43.98,43.92,43.93,19976.11551405928,43.92,43.98,43.92,43.93,19976.1155
2009-12-01 11:55:00,43.93,44.01,43.91,43.99,15416.350016284878,43.93,44.01,43.91,43.99,15416.35
2009-12-01 12:00:00,43.99,44.03,43.97,44.03,13136.467267397677,43.99,44.03,43.97,44.03,13136.4673
2009-12-01 12:05:00,44.03,44.09,44.03,44.04,20736.07643035501,44.03,44.09,44.03,44.04,20736.0764
2009-12-01 12:10:00,44.04,44.07,44.02,44.07,12376.506351101943,44.04,44.07,44.02,44.07,12376.5064
2009-12-01 12:15:00,44.07,44.07,44.04,44.07,22473.12995331669,44.07,44.07,44.04,44.07,22473.13
2009-12-01 12:20:00,44.07,44.08,44.05,44.05,21713.169037020954,44.07,44.08,44.05,44.05,21713.169
2009-12-01 12:25:00,44.05,44.08,44.03,44.07,13027.901422212572,44.05,44.08,44.03,44.07,13027.9014
2009-12-01 12:30:00,44.07,44.08,44.06,44.06,15524.915861469985,44.07,44.08,44.06,44.06,15524.9159
2009-12-01 12:35:00,44.06,44.09,44.01,44.01,20844.642275540114,44.06,44.09,44.01,44.01,20844.6423
2009-12-01 12:40:00,44.02,44.04,44.0,44.0,7816.740853327544,44.02,44.04,44.0,44.0,7816.7409
2009-12-01 12:45:00,44.0,44.0,43.96,43.97,6188.253175550972,44.0,44.0,43.96,43.97,6188.2532
2009-12-01 12:50:00,43.97,43.97,43.96,43.96,5211.160568885029,43.97,43.97,43.96,43.96,5211.1606
2009-12-01 12:55:00,43.96,43.97,43.95,43.96,14004.994028878516,43.96,43.97,43.95,43.96,14004.994
2009-12-01 13:00:00,43.96,44.02,43.96,44.01,13245.033112582782,43.96,44.02,43.96,44.01,13245.0331
2009-12-01 13:05:00,44.01,44.01,43.97,43.98,12810.769731842363,44.01,44.01,43.97,43.98,12810.7697
2009-12-01 13:10:00,43.99,44.07,43.99,44.07,15307.784171099773,43.99,44.07,43.99,44.07,15307.7842
2009-12-01 13:15:00,44.07,44.12,44.07,44.12,22473.12995331669,44.07,44.12,44.07,44.12,22473.13
2009-12-01 13:20:00,44.12,44.16,44.07,44.12,23667.35425035284,44.12,44.16,44.07,44.12,23667.3543
2009-12-01 13:25:00,44.12,44.15,44.07,44.09,14547.82325480404,44.12,44.15,44.07,44.09,14547.8233
2009-12-01 13:30:00,44.08,44.14,44.06,44.07,15850.613397025296,44.08,44.14,44.06,44.07,15850.6134
2009-12-01 13:35:00,44.09,44.09,44.03,44.03,7816.740853327544,44.09,44.09,44.03,44.03,7816.7409
2009-12-01 13:40:00,44.03,44.03,43.99,43.99,10748.018673325372,44.03,44.03,43.99,43.99,10748.0187
2009-12-01 13:45:00,43.99,44.13,43.99,44.13,31049.831722939965,43.99,44.13,43.99,44.13,31049.8317
2009-12-01 13:50:00,44.12,44.12,44.04,44.05,13027.901422212572,44.12,44.12,44.04,44.05,13027.9014
2009-12-01 13:55:00,44.04,44.06,44.03,44.05,13570.730648138097,44.04,44.06,44.03,44.05,13570.7306
2009-12-01 14:00:00,44.04,44.08,44.04,44.08,18130.496145912497,44.04,44.08,44.04,44.08,18130.4961
2009-12-01 14:05:00,44.08,44.1,44.04,44.04,13570.730648138097,44.08,44.1,44.04,44.04,13570.7306
2009-12-01 14:10:00,44.04,44.07,44.03,44.06,7816.740853327544,44.04,44.07,44.03,44.06,7816.7409
2009-12-01 14:15:00,44.07,44.13,44.05,44.12,14547.82325480404,44.07,44.13,44.05,44.12,14547.8233
2009-12-01 14:20:00,44.12,44.18,44.12,44.16,23775.920095537946,44.12,44.18,44.12,44.16,23775.9201
2009-12-01 14:25:00,44.16,44.19,44.16,44.19,27358.592986646403,44.16,44.19,44.16,44.19,27358.593
2009-12-01 14:30:00,44.19,44.21,44.15,44.18,26598.632070350668,44.19,44.21,44.15,44.18,26598.6321
2009-12-01 14:35:00,44.17,44.19,44.14,44.18,12376.506351101943,44.17,44.19,44.14,44.18,12376.5064
2009-12-01 14:40:00,44.18,44.2,44.13,44.16,32678.319400716537,44.18,44.2,44.13,44.16,32678.3194
2009-12-01 14:45:00,44.16,44.18,44.09,44.12,30941.26587775486,44.16,44.18,44.09,44.12,30941.2659
2009-12-01 14:50:00,44.13,44.14,44.05,44.07,26272.93453479536,44.13,44.14,44.05,44.07,26272.9345
2009-12-01 14:55:00,44.07,44.12,44.06,44.09,20410.37889479969,44.07,44.12,44.06,44.09,20410.3789
2009-12-01 15:00:00,44.09,44.11,44.05,44.07,21278.90565628053,44.09,44.11,44.05,44.07,21278.9057
2009-12-01 15:05:00,44.07,44.11,44.04,44.09,23993.05178590816,44.07,44.11,44.04,44.09,23993.0518
2009-12-01 15:10:00,44.08,44.12,44.08,44.09,27684.29052220172,44.08,44.12,44.08,44.09,27684.2905
2009-12-01 15:15:00,44.08,44.09,44.0,44.08,50265.98632070351,44.08,44.09,44.0,44.08,50265.9863
2009-12-01 15:20:00,44.07,44.08,44.04,44.06,16610.57431332103,44.07,44.08,44.04,44.06,16610.5743
2009-12-01 15:25:00,44.06,44.08,44.06,44.08,13787.862338508306,44.06,44.08,44.06,44.08,13787.8623
2009-12-01 15:30:00,44.07,44.09,44.0,44.01,46574.747584409946,44.07,44.09,44.0,44.01,46574.7476
2009-12-01 15:35:00,44.01,44.06,43.98,44.04,42557.81131256107,44.01,44.06,43.98,44.04,42557.8113
2009-12-01 15:40:00,44.02,44.06,44.01,44.04,32786.88524590164,44.02,44.06,44.01,44.04,32786.8852
2009-12-01 15:45:00,44.05,44.07,44.01,44.04,43860.60145478233,44.05,44.07,44.01,44.04,43860.6015
2009-12-01 15:50:00,44.03,44.07,43.95,43.95,60579.74161328846,44.03,44.07,43.95,43.95,60579.7416
2009-12-01 15:55:00,43.95,44.07,43.95,44.07,132450.33112582783,43.95,44.07,43.95,44.07,132450.3311
2009-12-02 09:30:00,44.12,44.35,44.04,44.35,52111.605688850286,44.12,44.35,44.04,44.35,52111.6057
2009-12-02 09:35:00,44.32,44.44,44.28,44.38,54282.92259255239,44.32,44.44,44.28,44.38,54282.9226
2009-12-02 09:40:00,44.4,44.51,44.39,44.4,46900.44511996526,44.4,44.51,44.39,44.4,46900.4451
2009-12-02 09:45:00,44.4,44.4,44.3,44.33,46683.31342959505,44.4,44.4,44.3,44.33,46683.3134
2009-12-02 09:50:00,44.32,44.35,44.27,44.27,39300.83595700793,44.32,44.35,44.27,44.27,39300.836
2009-12-02 09:55:00,44.28,44.28,44.13,44.14,62425.360981435246,44.28,44.28,44.13,44.14,62425.361
2009-12-02 10:00:00,44.14,44.19,44.13,44.15,39517.96764737814,44.14,44.19,44.13,44.15,39517.9676
2009-12-02 10:05:00,44.15,44.16,44.12,44.13,29747.041580718706,44.15,44.16,44.12,44.13,29747.0416
2009-12-02 10:10:00,44.13,44.24,44.13,44.19,58408.42470958637,44.13,44.24,44.13,44.19,58408.4247
2009-12-02 10:15:00,44.19,44.19,44.13,44.14,66985.12647920965,44.19,44.19,44.13,44.14,66985.1265
2009-12-02 10:20:00,44.14,44.17,44.09,44.15,59819.780696992726,44.14,44.17,44.09,44.15,59819.7807
2009-12-02 10:25:00,44.15,44.19,44.14,44.17,42340.67962219086,44.15,44.19,44.14,44.17,42340.6796
2009-12-02 10:30:00,44.17,44.18,44.0,44.04,85224.18847030724,44.17,44.18,44.0,44.04,85224.1885
2009-12-02 10:35:00,44.03,44.04,43.94,43.98,24427.31516664857,44.03,44.04,43.94,43.98,24427.3152
2009-12-02 10:40:00,43.98,44.0,43.95,43.99,30832.700032569755,43.98,44.0,43.95,43.99,30832.7
2009-12-02 10:45:00,43.99,44.01,43.96,44.01,24101.61763109326,43.99,44.01,43.96,44.01,24101.6176
2009-12-02 10:50:00,44.01,44.1,44.01,44.08,25947.23699924004,44.01,44.1,44.01,44.08,25947.237
2009-12-02 10:55:00,44.09,44.14,44.07,44.13,34849.63630441863,44.09,44.14,44.07,44.13,34849.6363
2009-12-02 11:00:00,44.14,44.14,43.97,43.98,67419.38985995007,44.14,44.14,43.97,43.98,67419.3899
2009-12-02 11:05:00,43.98,43.98,43.92,43.92,47226.142655520576,43.98,43.98,43.92,43.92,47226.1427
2009-12-02 11:10:00,43.93,43.94,43.87,43.87,38215.17750515688,43.93,43.94,43.87,43.87,38215.1775
2009-12-02 11:15:00,43.87,43.94,43.83,43.89,42014.98208663554,43.87,43.94,43.83,43.89,42014.9821
2009-12-02 11:20:00,43.88,43.88,43.81,43.85,22147.43241776137,43.88,43.88,43.81,43.85,22147.4324
2009-12-02 11:25:00,43.85,43.94,43.85,43.93,27141.4612962762,43.85,43.94,43.85,43.93,27141.4613
2009-12-02 11:30:00,43.93,43.96,43.91,43.95,45054.82575181848,43.93,43.96,43.91,43.95,45054.8258
2009-12-02 11:35:00,43.95,43.95,43.93,43.94,16067.745087395506,43.95,43.95,43.93,43.94,16067.7451
2009-12-02 11:40:00,43.93,43.95,43.9,43.9,14764.95494517425,43.93,43.95,43.9,43.9,14764.9549
2009-12-02 11:45:00,43.89,43.91,43.82,43.82,37238.08489849094,43.89,43.91,43.82,43.82,37238.0849
2009-12-02 11:50:00,43.84,43.84,43.78,43.79,20410.37889479969,43.84,43.84,43.78,43.79,20410.3789
2009-12-02 11:55:00,43.79,43.91,43.79,43.91,10748.018673325372,43.79,43.91,43.79,43.91,10748.0187
2009-12-02 12:00:00,43.93,43.93,43.9,43.91,11182.282054065792,43.93,43.93,43.9,43.91,11182.2821
2009-12-02 12:05:00,43.9,43.91,43.88,43.9,14547.82325480404,43.9,43.91,43.88,43.9,14547.8233
2009-12-02 12:10:00,43.91,43.95,43.91,43.94,29421.344045163394,43.91,43.95,43.91,43.94,29421.344
2009-12-02 12:15:00,43.93,43.95,43.87,43.87,9770.92606665943,43.93,43.95,43.87,43.87,9770.9261
2009-12-02 12:20:00,43.87,43.87,43.72,43.75,40169.36271848877,43.87,43.87,43.72,43.75,40169.3627
2009-12-02 12:25:00,43.78,43.83,43.78,43.83,13245.033112582782,43.78,43.83,43.78,43.83,13245.0331
2009-12-02 12:30:00,43.83,43.83,43.8,43.81,8685.267614808381,43.83,43.83,43.8,43.81,8685.2676
2009-12-02 12:35:00,43.81,43.83,43.81,43.81,13679.296493323202,43.81,43.83,43.81,43.81,13679.2965
2009-12-02 12:40:00,43.81,43.83,43.78,43.83,20953.20812072522,43.81,43.83,43.78,43.83,20953.2081
2009-12-02 12:45:00,43.84,43.86,43.83,43.86,24970.144392574097,43.84,43.86,43.83,43.86,24970.1444
2009-12-02 12:50:00,43.86,43.89,43.86,43.87,23450.22255998263,43.86,43.89,43.86,43.87,23450.2226
2009-12-02 12:55:00,43.88,43.93,43.86,43.87,26598.632070350668,43.88,43.93,43.86,43.87,26598.6321
2009-12-02 13:00:00,43.9,43.92,43.89,43.91,18890.45706220823,43.9,43.92,43.89,43.91,18890.4571
2009-12-02 13:05:00,43.9,43.93,43.9,43.93,7925.306698512648,43.9,43.93,43.9,43.93,7925.3067
2009-12-02 13:10:00,43.92,43.94,43.92,43.94,13787.862338508306,43.92,43.94,43.92,43.94,13787.8623
2009-12-02 13:15:00,43.94,43.97,43.94,43.95,29312.77819997829,43.94,43.97,43.94,43.95,29312.7782
2009-12-02 13:20:00,43.95,43.95,43.88,43.88,26598.632070350668,43.95,43.95,43.88,43.88,26598.6321
2009-12-02 13:25:00,43.88,43.94,43.88,43.93,19216.154597763543,43.88,43.94,43.88,43.93,19216.1546
2009-12-02 13:30:00,43.93,44.0,43.91,44.0,39626.53349256324,43.93,44.0,43.91,44.0,39626.5335
2009-12-02 13:35:00,43.99,43.99,43.93,43.93,11616.54543480621,43.99,43.99,43.93,43.93,11616.5454
2009-12-02 13:40:00,43.93,43.95,43.93,43.94,12593.638041472152,43.93,43.95,43.93,43.94,12593.638
2009-12-02 13:45:00,43.94,44.01,43.94,44.0,25295.84192812941,43.94,44.01,43.94,44.0,25295.8419
2009-12-02 13:50:00,43.99,44.0,43.98,43.99,8251.004234067963,43.99,44.0,43.98,43.99,8251.0042
2009-12-02 13:55:00,43.98,44.03,43.98,44.01,22581.69579850179,43.98,44.03,43.98,44.01,22581.6958
2009-12-02 14:00:00,44.03,44.07,43.97,44.02,26707.197915535773,44.03,44.07,43.97,44.02,26707.1979
2009-12-02 14:05:00,44.02,44.05,44.0,44.02,16393.44262295082,44.02,44.05,44.0,44.02,16393.4426
2009-12-02 14:10:00,44.01,44.01,43.96,44.01,16393.44262295082,44.01,44.01,43.96,44.01,16393.4426
2009-12-02 14:15:00,44.01,44.01,43.9,43.94,30289.87080664423,44.01,44.01,43.9,43.94,30289.8708
2009-12-02 14:20:00,43.94,43.95,43.84,43.84,21278.90565628053,43.94,43.95,43.84,43.84,21278.9057
2009-12-02 14:25:00,43.84,43.85,43.79,43.79,31809.792639235697,43.84,43.85,43.79,43.79,31809.7926
2009-12-02 14:30:00,43.79,43.85,43.77,43.84,56345.67365106937,43.79,43.85,43.77,43.84,56345.6737
2009-12-02 14:35:00,43.84,43.88,43.83,43.86,44620.562371078064,43.84,43.88,43.83,43.86,44620.5624
2009-12-02 14:40:00,43.86,43.87,43.84,43.84,20953.20812072522,43.86,43.87,43.84,43.84,20953.2081
2009-12-02 14:45:00,43.84,43.85,43.82,43.84,33981.1095429378,43.84,43.85,43.82,43.84,33981.1095
2009-12-02 14:50:00,43.84,43.93,43.84,43.9,37346.65074367605,43.84,43.93,43.84,43.9,37346.6507
2009-12-02 14:55:00,43.88,43.91,43.85,43.86,31266.96341331017,43.88,43.91,43.85,43.86,31266.9634
2009-12-02 15:00:00,43.85,43.85,43.82,43.84,27575.724677016613,43.85,43.85,43.82,43.84,27575.7247
2009-12-02 15:05:00,43.84,43.94,43.84,43.93,31484.09510368038,43.84,43.94,43.84,43.93,31484.0951
2009-12-02 15:10:00,43.93,43.95,43.89,43.89,26924.329605905983,43.93,43.95,43.89,43.89,26924.3296
2009-12-02 15:15:00,43.89,43.9,43.85,43.89,50048.8546303333,43.89,43.9,43.85,43.89,50048.8546
2009-12-02 15:20:00,43.9,43.95,43.87,43.89,52545.86906959071,43.9,43.95,43.87,43.89,52545.8691
2009-12-02 15:25:00,43.88,44.01,43.88,43.97,37672.34827923135,43.88,44.01,43.88,43.97,37672.3483
2009-12-02 15:30:00,43.95,43.95,43.9,43.9,50048.8546303333,43.95,43.95,43.9,43.9,50048.8546
2009-12-02 15:35:00,43.89,43.94,43.87,43.91,43534.90391922701,43.89,43.94,43.87,43.91,43534.9039
2009-12-02 15:40:00,43.91,43.99,43.9,43.97,73933.34057105635,43.91,43.99,43.9,43.97,73933.3406
2009-12-02 15:45:00,43.98,43.99,43.96,43.99,33763.97785256759,43.98,43.99,43.96,43.99,33763.9779
2009-12-02 15:50:00,43.99,44.01,43.92,43.92,60145.47823254804,43.99,44.01,43.92,43.92,60145.4782
2009-12-02 15:55:00,43.92,43.96,43.84,43.96,165237.21637172945,43.92,43.96,43.84,43.96,165237.2164
2009-12-03 09:30:00,43.88,43.93,43.74,43.88,39843.66518293345,43.88,43.93,43.74,43.88,39843.6652
2009-12-03 09:35:00,43.89,43.96,43.87,43.96,30507.00249701444,43.89,43.96,43.87,43.96,30507.0025
2009-12-03 09:40:00,43.96,44.07,43.9,44.03,37238.08489849094,43.96,44.07,43.9,44.03,37238.0849
2009-12-03 09:45:00,44.03,44.13,44.02,44.02,29529.9098903485,44.03,44.13,44.02,44.02,29529.9099
2009-12-03 09:50:00,44.01,44.02,43.97,44.01,23233.09086961242,44.01,44.02,43.97,44.01,23233.0909
2009-12-03 09:55:00,44.0,44.01,43.93,43.95,37563.782434046254,44.0,44.01,43.93,43.95,37563.7824
2009-12-03 10:00:00,43.92,43.95,43.83,43.93,48311.801107371626,43.92,43.95,43.83,43.93,48311.8011
2009-12-03 10:05:00,43.92,44.03,43.9,44.0,34632.50461404842,43.92,44.03,43.9,44.0,34632.5046
2009-12-03 10:10:00,43.99,43.99,43.81,43.9,46683.31342959505,43.99,43.99,43.81,43.9,46683.3134
2009-12-03 10:15:00,43.89,43.92,43.81,43.9,44403.430680707854,43.89,43.92,43.81,43.9,44403.4307
2009-12-03 10:20:00,43.92,44.02,43.91,43.97,17261.969384431657,43.92,44.02,43.91,43.97,17261.9694
2009-12-03 10:25:00,43.97,44.05,43.95,44.0,13353.598957767888,43.97,44.05,43.95,44.0,13353.599
2009-12-03 10:30:00,43.99,43.99,43.95,43.95,5536.858104440344,43.99,43.99,43.95,43.95,5536.8581
2009-12-03 10:35:00,43.95,43.95,43.85,43.89,18673.325371838026,43.95,43.95,43.85,43.89,18673.3254
2009-12-03 10:40:00,43.88,43.89,43.84,43.85,11725.111279991315,43.88,43.89,43.84,43.85,11725.1113
2009-12-03 10:45:00,43.84,44.03,43.81,44.03,13136.467267397677,43.84,44.03,43.81,44.03,13136.4673
2009-12-03 10:50:00,44.03,44.04,43.95,44.0,21061.773965910324,44.03,44.04,43.95,44.0,21061.774
2009-12-03 10:55:00,43.99,44.0,43.87,43.91,15850.613397025296,43.99,44.0,43.87,43.91,15850.6134
2009-12-03 11:00:00,43.92,43.96,43.92,43.94,12050.80881554663,43.92,43.96,43.92,43.94,12050.8088
2009-12-03 11:05:00,43.95,43.95,43.91,43.93,18347.627836282707,43.95,43.95,43.91,43.93,18347.6278
2009-12-03 11:10:00,43.92,43.96,43.91,43.95,15199.218325914668,43.92,43.96,43.91,43.95,15199.2183
2009-12-03 11:15:00,43.96,43.96,43.86,43.88,21713.169037020954,43.96,43.96,43.86,43.88,21713.169
2009-12-03 11:20:00,43.88,43.92,43.85,43.89,15307.784171099773,43.88,43.92,43.85,43.89,15307.7842
2009-12-03 11:25:00,43.88,43.92,43.88,43.9,5645.423949625448,43.88,43.92,43.88,43.9,5645.4239
2009-12-03 11:30:00,43.9,43.93,43.9,43.92,9010.965150363696,43.9,43.93,43.9,43.92,9010.9652
2009-12-03 11:35:00,43.9,43.91,43.79,43.79,36586.68982738031,43.9,43.91,43.79,43.79,36586.6898
2009-12-03 11:40:00,43.79,43.83,43.76,43.79,18239.0619910976,43.79,43.83,43.76,43.79,18239.062
2009-12-03 11:45:00,43.8,43.82,43.77,43.81,15524.915861469985,43.8,43.82,43.77,43.81,15524.9159
2009-12-03 11:50:00,43.8,43.84,43.8,43.83,30615.568342199545,43.8,43.84,43.8,43.83,30615.5683
2009-12-03 11:55:00,43.83,43.86,43.8,43.85,19976.11551405928,43.83,43.86,43.8,43.85,19976.1155
2009-12-03 12:00:00,43.84,43.85,43.83,43.84,25512.97361849962,43.84,43.85,43.83,43.84,25512.9736
2009-12-03 12:05:00,43.83,43.85,43.81,43.83,23775.920095537946,43.83,43.85,43.81,43.83,23775.9201
2009-12-03 12:10:00,43.83,43.89,43.83,43.87,23993.05178590816,43.83,43.89,43.83,43.87,23993.0518
2009-12-03 12:15:00,43.87,43.88,43.84,43.85,24535.88101183368,43.87,43.88,43.84,43.85,24535.881
2009-12-03 12:20:00,43.85,43.88,43.84,43.88,17261.969384431657,43.85,43.88,43.84,43.88,17261.9694
2009-12-03 12:25:00,43.88,43.94,43.86,43.89,35066.76799478884,43.88,43.94,43.86,43.89,35066.768
2009-12-03 12:30:00,43.9,43.91,43.83,43.86,36043.860601454784,43.9,43.91,43.83,43.86,36043.8606
2009-12-03 12:35:00,43.87,43.93,43.84,43.9,26707.197915535773,43.87,43.93,43.84,43.9,26707.1979
2009-12-03 12:40:00,43.91,43.96,43.91,43.94,30181.304961459125,43.91,43.96,43.91,43.94,30181.305
2009-12-03 12:45:00,43.94,43.97,43.94,43.96,20627.510585169905,43.94,43.97,43.94,43.96,20627.5106
2009-12-03 12:50:00,43.95,43.96,43.89,43.94,48637.49864292693,43.95,43.96,43.89,43.94,48637.4986
2009-12-03 12:55:00,43.94,43.95,43.87,43.91,47443.27434589079,43.94,43.95,43.87,43.91,47443.2743
2009-12-03 13:00:00,43.9,43.95,43.89,43.91,30507.00249701444,43.9,43.95,43.89,43.91,30507.0025
2009-12-03 13:05:00,43.92,43.94,43.84,43.88,49180.32786885246,43.92,43.94,43.84,43.88,49180.3279
2009-12-03 13:10:00,43.88,43.93,43.85,43.91,38106.61165997177,43.88,43.93,43.85,43.91,38106.6117
2009-12-03 13:15:00,43.91,43.95,43.9,43.94,16502.008468135926,43.91,43.95,43.9,43.94,16502.0085
2009-12-03 13:20:00,43.94,43.94,43.9,43.94,12702.203886657258,43.94,43.94,43.9,43.94,12702.2039
2009-12-03 13:25:00,43.94,43.96,43.92,43.95,19324.72044294865,43.94,43.96,43.92,43.95,19324.7204
2009-12-03 13:30:00,43.96,43.96,43.94,43.95,10096.623602214744,43.96,43.96,43.94,43.95,10096.6236
2009-12-03 13:35:00,43.94,43.95,43.91,43.94,23341.65671479753,43.94,43.95,43.91,43.94,23341.6567
2009-12-03 13:40:00,43.93,43.96,43.91,43.96,24210.18347627836,43.93,43.96,43.91,43.96,24210.1835
2009-12-03 13:45:00,43.96,43.96,43.91,43.95,17587.666919986972,43.96,43.96,43.91,43.95,17587.6669
2009-12-03 13:50:00,43.95,43.98,43.94,43.95,17044.837694061447,43.95,43.98,43.94,43.95,17044.8377
2009-12-03 13:55:00,43.95,44.01,43.95,43.97,19107.58875257844,43.95,44.01,43.95,43.97,19107.5888
2009-12-03 14:00:00,43.96,44.02,43.96,44.02,26272.93453479536,43.96,44.02,43.96,44.02,26272.9345
2009-12-03 14:05:00,44.01,44.06,43.99,44.03,28009.98805775703,44.01,44.06,43.99,44.03,28009.9881
2009-12-03 14:10:00,44.02,44.05,44.0,44.01,15307.784171099773,44.02,44.05,44.0,44.01,15307.7842
2009-12-03 14:15:00,44.03,44.06,43.98,43.99,16067.745087395506,44.03,44.06,43.98,43.99,16067.7451
2009-12-03 14:20:00,43.98,44.03,43.98,44.0,28987.08066442297,43.98,44.03,43.98,44.0,28987.0807
2009-12-03 14:25:00,44.0,44.02,43.98,44.02,24427.31516664857,44.0,44.02,43.98,44.02,24427.3152
2009-12-03 14:30:00,44.01,44.09,44.01,44.09,33438.28031701227,44.01,44.09,44.01,44.09,33438.2803
2009-12-03 14:35:00,44.08,44.14,44.07,44.14,28987.08066442297,44.08,44.14,44.07,44.14,28987.0807
2009-12-03 14:40:00,44.14,44.17,44.13,44.15,23124.52502442732,44.14,44.17,44.13,44.15,23124.525
2009-12-03 14:45:00,44.15,44.16,44.1,44.13,36695.25567256541,44.15,44.16,44.1,44.13,36695.2557
2009-12-03 14:50:00,44.13,44.13,44.06,44.11,50157.4204755184,44.13,44.13,44.06,44.11,50157.4205
2009-12-03 14:55:00,44.11,44.12,44.04,44.08,27358.592986646403,44.11,44.12,44.04,44.08,27358.593
2009-12-03 15:00:00,44.07,44.08,44.02,44.05,37020.95320812073,44.07,44.08,44.02,44.05,37020.9532
2009-12-03 15:05:00,44.05,44.07,44.02,44.07,37020.95320812073,44.05,44.07,44.02,44.07,37020.9532
2009-12-03 15:10:00,44.07,44.07,44.01,44.05,40820.7577895994,44.07,44.07,44.01,44.05,40820.7578
2009-12-03 15:15:00,44.06,44.08,44.04,44.06,26815.76376072088,44.06,44.08,44.04,44.06,26815.7638
2009-12-03 15:20:00,44.06,44.07,44.01,44.03,64379.54619476713,44.06,44.07,44.01,44.03,64379.5462
2009-12-03 15:25:00,44.03,44.06,43.97,44.02,62859.62436217566,44.03,44.06,43.97,44.02,62859.6244
2009-12-03 15:30:00,44.02,44.05,43.97,43.97,42449.24546737597,44.02,44.05,43.97,43.97,42449.2455
2009-12-03 15:35:00,43.96,44.02,43.94,43.95,42449.24546737597,43.96,44.02,43.94,43.95,42449.2455
2009-12-03 15:40:00,43.95,43.97,43.89,43.91,84572.79339919661,43.95,43.97,43.89,43.91,84572.7934
2009-12-03 15:45:00,43.91,43.91,43.82,43.82,73824.77472587125,43.91,43.91,43.82,43.82,73824.7747
2009-12-03 15:50:00,43.82,43.84,43.72,43.76,90543.91488437736,43.82,43.84,43.72,43.76,90543.9149
2009-12-03 15:55:00,43.74,43.74,43.56,43.6,145043.96916729998,43.74,43.74,43.56,43.6,145043.9692
2009-12-04 09:30:00,43.87,44.11,43.77,43.77,48203.23526218652,43.87,44.11,43.77,43.77,48203.2353
2009-12-04 09:35:00,43.78,44.21,43.78,44.2,64922.37542069265,43.78,44.21,43.78,44.2,64922.3754
2009-12-04 09:40:00,44.21,44.28,44.12,44.17,111171.42546954728,44.21,44.28,44.12,44.17,111171.4255
2009-12-04 09:45:00,44.18,44.26,44.13,44.2,44837.69406144827,44.18,44.26,44.13,44.2,44837.6941
2009-12-04 09:50:00,44.2,44.26,44.2,44.21,101400.49940288786,44.2,44.26,44.2,44.21,101400.4994
2009-12-04 09:55:00,44.21,44.26,44.15,44.19,39626.53349256324,44.21,44.26,44.15,44.19,39626.5335
2009-12-04 10:00:00,44.2,44.33,44.19,44.27,60362.60992291825,44.2,44.33,44.19,44.27,60362.6099
2009-12-04 10:05:00,44.27,44.33,44.21,44.3,42123.54793182065,44.27,44.33,44.21,44.3,42123.5479
2009-12-04 10:10:00,44.3,44.3,44.21,44.22,45380.52328737379,44.3,44.3,44.21,44.22,45380.5233
2009-12-04 10:15:00,44.22,44.31,44.12,44.18,39626.53349256324,44.22,44.31,44.12,44.18,39626.5335
2009-12-04 10:20:00,44.15,44.19,44.14,44.15,35392.465530344154,44.15,44.19,44.14,44.15,35392.4655
2009-12-04 10:25:00,44.14,44.25,44.14,44.2,17479.101074801867,44.14,44.25,44.14,44.2,17479.1011
2009-12-04 10:30:00,44.2,44.26,44.2,44.21,22364.564108131584,44.2,44.26,44.2,44.21,22364.5641
2009-12-04 10:35:00,44.21,44.35,44.21,44.34,18999.022907393333,44.21,44.35,44.21,44.34,18999.0229
2009-12-04 10:40:00,44.36,44.42,44.3,44.42,14982.086635544458,44.36,44.42,44.3,44.42,14982.0866
2009-12-04 10:45:00,44.42,44.47,44.41,44.41,28987.08066442297,44.42,44.47,44.41,44.41,28987.0807
2009-12-04 10:50:00,44.41,44.43,44.39,44.43,18999.022907393333,44.41,44.43,44.39,44.43,18999.0229
2009-12-04 10:55:00,44.43,44.47,44.37,44.45,18130.496145912497,44.43,44.47,44.37,44.45,18130.4961
2009-12-04 11:00:00,44.45,44.47,44.4,44.42,47009.010965150366,44.45,44.47,44.4,44.42,47009.011
2009-12-04 11:05:00,44.42,44.42,44.38,44.39,25730.10530886983,44.42,44.42,44.38,44.39,25730.1053
2009-12-04 11:10:00,44.4,44.41,44.29,44.32,30289.87080664423,44.4,44.41,44.29,44.32,30289.8708
2009-12-04 11:15:00,44.32,44.32,44.29,44.3,14004.994028878516,44.32,44.32,44.29,44.3,14004.994
2009-12-04 11:20:00,44.29,44.39,44.29,44.32,32895.45109108675,44.29,44.39,44.29,44.32,32895.4511
2009-12-04 11:25:00,44.32,44.39,44.3,44.32,46574.747584409946,44.32,44.39,44.3,44.32,46574.7476
2009-12-04 11:30:00,44.32,44.41,44.21,44.36,103246.11877103464,44.32,44.41,44.21,44.36,103246.1188
2009-12-04 11:35:00,44.36,44.44,44.36,44.44,29204.212354793184,44.36,44.44,44.36,44.44,29204.2124
2009-12-04 11:40:00,44.43,44.49,44.35,44.35,70242.10183476278,44.43,44.49,44.35,44.35,70242.1018
2009-12-04 11:45:00,44.35,44.35,44.1,44.17,78601.67191401585,44.35,44.35,44.1,44.17,78601.6719
2009-12-04 11:50:00,44.16,44.17,43.9,43.93,41906.41624145044,44.16,44.17,43.9,43.93,41906.4162
2009-12-04 11:55:00,43.93,43.97,43.89,43.93,16502.008468135926,43.93,43.97,43.89,43.93,16502.0085
2009-12-04 12:00:00,43.94,44.0,43.9,43.99,52545.86906959071,43.94,44.0,43.9,43.99,52545.8691
2009-12-04 12:05:00,43.99,44.02,43.96,44.02,26598.632070350668,43.99,44.02,43.96,44.02,26598.6321
2009-12-04 12:10:00,44.02,44.08,44.01,44.03,28335.685593312344,44.02,44.08,44.01,44.03,28335.6856
2009-12-04 12:15:00,44.01,44.04,44.01,44.02,17370.535229616762,44.01,44.04,44.01,44.02,17370.5352
2009-12-04 12:20:00,44.01,44.03,43.98,44.0,46140.484203669526,44.01,44.03,43.98,44.0,46140.4842
2009-12-04 12:25:00,44.01,44.01,43.96,43.98,14113.55987406362,44.01,44.01,43.96,43.98,14113.5599
2009-12-04 12:30:00,43.98,44.02,43.97,44.02,24101.61763109326,43.98,44.02,43.97,44.02,24101.6176
2009-12-04 12:35:00,44.01,44.01,43.95,43.96,21604.60319183585,44.01,44.01,43.95,43.96,21604.6032
2009-12-04 12:40:00,43.96,43.99,43.94,43.95,15199.218325914668,43.96,43.99,43.94,43.95,15199.2183
2009-12-04 12:45:00,43.94,44.04,43.94,43.98,28009.98805775703,43.94,44.04,43.94,43.98,28009.9881
2009-12-04 12:50:00,43.99,44.15,43.99,44.14,32895.45109108675,43.99,44.15,43.99,44.14,32895.4511
2009-12-04 12:55:00,44.14,44.21,44.14,44.19,15524.915861469985,44.14,44.21,44.14,44.19,15524.9159
2009-12-04 13:00:00,44.19,44.21,44.16,44.19,21387.47150146564,44.19,44.21,44.16,44.19,21387.4715
2009-12-04 13:05:00,44.18,44.18,44.14,44.14,8142.438388882858,44.18,44.18,44.14,44.14,8142.4384
2009-12-04 13:10:00,44.14,44.19,44.12,44.15,19541.85213331886,44.14,44.19,44.12,44.15,19541.8521
2009-12-04 13:15:00,44.16,44.22,44.14,44.21,44837.69406144827,44.16,44.22,44.14,44.21,44837.6941
2009-12-04 13:20:00,44.21,44.24,44.19,44.21,28118.55390294213,44.21,44.24,44.19,44.21,28118.5539
2009-12-04 13:25:00,44.22,44.23,44.19,44.21,31809.792639235697,44.22,44.23,44.19,44.21,31809.7926
2009-12-04 13:30:00,44.21,44.27,44.2,44.21,37346.65074367605,44.21,44.27,44.2,44.21,37346.6507
2009-12-04 13:35:00,44.21,44.26,44.2,44.24,14004.994028878516,44.21,44.26,44.2,44.24,14004.994
2009-12-04 13:40:00,44.24,44.3,44.23,44.28,17153.403539246552,44.24,44.3,44.23,44.28,17153.4035
2009-12-04 13:45:00,44.28,44.28,44.19,44.19,22255.99826294648,44.28,44.28,44.19,44.19,22255.9983
2009-12-04 13:50:00,44.19,44.21,44.17,44.19,33112.58278145696,44.19,44.21,44.17,44.19,33112.5828
2009-12-04 13:55:00,44.19,44.21,44.17,44.17,17479.101074801867,44.19,44.21,44.17,44.17,17479.1011
2009-12-04 14:00:00,44.18,44.2,44.15,44.15,19107.58875257844,44.18,44.2,44.15,44.15,19107.5888
2009-12-04 14:05:00,44.15,44.16,44.09,44.09,33981.1095429378,44.15,44.16,44.09,44.09,33981.1095
2009-12-04 14:10:00,44.09,44.24,44.09,44.24,49831.72293996309,44.09,44.24,44.09,44.24,49831.7229
2009-12-04 14:15:00,44.24,44.24,44.09,44.09,38540.87504071219,44.24,44.24,44.09,44.09,38540.875
2009-12-04 14:20:00,44.1,44.13,44.04,44.05,41363.587015524914,44.1,44.13,44.04,44.05,41363.587
2009-12-04 14:25:00,44.04,44.1,44.01,44.05,17913.364455542287,44.04,44.1,44.01,44.05,17913.3645
2009-12-04 14:30:00,44.05,44.16,44.05,44.13,23558.788405167736,44.05,44.16,44.05,44.13,23558.7884
2009-12-04 14:35:00,44.13,44.18,44.12,44.12,14113.55987406362,44.13,44.18,44.12,44.12,14113.5599
2009-12-04 14:40:00,44.12,44.13,44.07,44.07,14873.520790359353,44.12,44.13,44.07,44.07,14873.5208
2009-12-04 14:45:00,44.09,44.13,44.07,44.08,16827.70600369124,44.09,44.13,44.07,44.08,16827.706
2009-12-04 14:50:00,44.07,44.11,44.06,44.09,22581.69579850179,44.07,44.11,44.06,44.09,22581.6958
2009-12-04 14:55:00,44.1,44.23,44.09,44.16,35935.29475626968,44.1,44.23,44.09,44.16,35935.2948
2009-12-04 15:00:00,44.16,44.23,44.1,44.17,31375.52925849528,44.16,44.23,44.1,44.17,31375.5293
2009-12-04 15:05:00,44.18,44.3,44.18,44.27,42340.67962219086,44.18,44.3,44.18,44.27,42340.6796
2009-12-04 15:10:00,44.27,44.33,44.24,44.28,23558.788405167736,44.27,44.33,44.24,44.28,23558.7884
2009-12-04 15:15:00,44.28,44.31,44.25,44.29,40277.92856367387,44.28,44.31,44.25,44.29,40277.9286
2009-12-04 15:20:00,44.29,44.36,44.28,44.35,43426.33807404191,44.29,44.36,44.28,44.35,43426.3381
2009-12-04 15:25:00,44.36,44.44,44.34,44.39,41255.02117033981,44.36,44.44,44.34,44.39,41255.0212
2009-12-04 15:30:00,44.39,44.41,44.34,44.36,29421.344045163394,44.39,44.41,44.34,44.36,29421.344
2009-12-04 15:35:00,44.34,44.42,44.31,44.34,50048.8546303333,44.34,44.42,44.31,44.34,50048.8546
2009-12-04 15:40:00,44.34,44.37,44.3,44.35,57648.46379329063,44.34,44.37,44.3,44.35,57648.4638
2009-12-04 15:45:00,44.34,44.48,44.34,44.42,61556.834219954406,44.34,44.48,44.34,44.42,61556.8342
2009-12-04 15:50:00,44.42,44.44,44.34,44.41,85441.32016067745,44.42,44.44,44.34,44.41,85441.3202
2009-12-04 15:55:00,44.41,44.46,44.38,44.38,165888.61144284008,44.41,44.46,44.38,44.38,165888.6114
2009-12-07 09:30:00,44.3,44.36,44.05,44.3,47986.10357181631,44.3,44.36,44.05,44.3,47986.1036
2009-12-07 09:35:00,44.32,44.42,44.32,44.37,14873.520790359353,44.32,44.42,44.32,44.37,14873.5208
2009-12-07 09:40:00,44.38,44.53,44.37,44.53,57431.33210292042,44.38,44.53,44.37,44.53,57431.3321
2009-12-07 09:45:00,44.53,44.63,44.52,44.56,47660.406036261,44.53,44.63,44.52,44.56,47660.406
2009-12-07 09:50:00,44.57,44.58,44.46,44.54,42992.07469330149,44.57,44.58,44.46,44.54,42992.0747
2009-12-07 09:55:00,44.56,44.57,44.52,44.54,17696.232765172077,44.56,44.57,44.52,44.54,17696.2328
2009-12-07 10:00:00,44.54,44.58,44.51,44.51,21496.037346650744,44.54,44.58,44.51,44.51,21496.0373
2009-12-07 10:05:00,44.53,44.56,44.38,44.38,29312.77819997829,44.53,44.56,44.38,44.38,29312.7782
2009-12-07 10:10:00,44.39,44.47,44.35,44.46,20627.510585169905,44.39,44.47,44.35,44.46,20627.5106
2009-12-07 10:15:00,44.45,44.53,44.43,44.51,29095.64650960808,44.45,44.53,44.43,44.51,29095.6465
2009-12-07 10:20:00,44.5,44.52,44.47,44.49,13136.467267397677,44.5,44.52,44.47,44.49,13136.4673
2009-12-07 10:25:00,44.49,44.52,44.45,44.5,27467.158831831508,44.49,44.52,44.45,44.5,27467.1588
2009-12-07 10:30:00,44.51,44.56,44.5,44.53,25730.10530886983,44.51,44.56,44.5,44.53,25730.1053
2009-12-07 10:35:00,44.52,44.53,44.47,44.47,17153.403539246552,44.52,44.53,44.47,44.47,17153.4035
2009-12-07 10:40:00,44.47,44.48,44.43,44.48,20953.20812072522,44.47,44.48,44.43,44.48,20953.2081
2009-12-07 10:45:00,44.47,44.48,44.44,44.47,13027.901422212572,44.47,44.48,44.44,44.47,13027.9014
2009-12-07 10:50:00,44.47,44.5,44.46,44.47,18239.0619910976,44.47,44.5,44.46,44.47,18239.062
2009-12-07 10:55:00,44.46,44.48,44.42,44.43,21930.300727391164,44.46,44.48,44.42,44.43,21930.3007
2009-12-07 11:00:00,44.42,44.44,44.41,44.42,19324.72044294865,44.42,44.44,44.41,44.42,19324.7204
2009-12-07 11:05:00,44.42,44.43,44.4,44.42,18781.891217023127,44.42,44.43,44.4,44.42,18781.8912
2009-12-07 11:10:00,44.42,44.45,44.42,44.44,38432.30919552709,44.42,44.45,44.42,44.44,38432.3092
2009-12-07 11:15:00,44.44,44.44,44.42,44.44,20410.37889479969,44.44,44.44,44.42,44.44,20410.3789
2009-12-07 11:20:00,44.44,44.47,44.43,44.44,25512.97361849962,44.44,44.47,44.43,44.44,25512.9736
2009-12-07 11:25:00,44.45,44.46,44.43,44.45,14656.389099989145,44.45,44.46,44.43,44.45,14656.3891
2009-12-07 11:30:00,44.45,44.49,44.44,44.45,32135.49017479101,44.45,44.49,44.44,44.45,32135.4902
2009-12-07 11:35:00,44.44,44.44,44.4,44.4,34089.675388122894,44.44,44.44,44.4,44.4,34089.6754
2009-12-07 11:40:00,44.4,44.42,44.39,44.42,12593.638041472152,44.4,44.42,44.39,44.42,12593.638
2009-12-07 11:45:00,44.42,44.45,44.42,44.43,22147.43241776137,44.42,44.45,44.42,44.43,22147.4324
2009-12-07 11:50:00,44.42,44.46,44.42,44.44,20301.8130496146,44.42,44.46,44.42,44.44,20301.813
2009-12-07 11:55:00,44.45,44.46,44.43,44.45,13027.901422212572,44.45,44.46,44.43,44.45,13027.9014
2009-12-07 12:00:00,44.45,44.51,44.44,44.45,28335.685593312344,44.45,44.51,44.44,44.45,28335.6856
2009-12-07 12:05:00,44.46,44.51,44.45,44.5,21930.300727391164,44.46,44.51,44.45,44.5,21930.3007
2009-12-07 12:10:00,44.48,44.48,44.45,44.46,14656.389099989145,44.48,44.48,44.45,44.46,14656.3891
2009-12-07 12:15:00,44.46,44.51,44.44,44.47,27032.895451091088,44.46,44.51,44.44,44.47,27032.8955
2009-12-07 12:20:00,44.46,44.47,44.44,44.47,12050.80881554663,44.46,44.47,44.44,44.47,12050.8088
2009-12-07 12:25:00,44.45,44.46,44.44,44.44,8033.872543697753,44.45,44.46,44.44,44.44,8033.8725
2009-12-07 12:30:00,44.44,44.47,44.43,44.45,30941.26587775486,44.44,44.47,44.43,44.45,30941.2659
2009-12-07 12:35:00,44.45,44.47,44.44,44.45,20301.8130496146,44.45,44.47,44.44,44.45,20301.813
2009-12-07 12:40:00,44.44,44.44,44.42,44.43,20953.20812072522,44.44,44.44,44.42,44.43,20953.2081
2009-12-07 12:45:00,44.42,44.47,44.42,44.45,31484.09510368038,44.42,44.47,44.42,44.45,31484.0951
2009-12-07 12:50:00,44.44,44.48,44.43,44.45,16502.008468135926,44.44,44.48,44.43,44.45,16502.0085
2009-12-07 12:55:00,44.45,44.48,44.44,44.48,9770.92606665943,44.45,44.48,44.44,44.48,9770.9261
2009-12-07 13:00:00,44.48,44.48,44.43,44.44,15307.784171099773,44.48,44.48,44.43,44.44,15307.7842
2009-12-07 13:05:00,44.44,44.47,44.42,44.44,25512.97361849962,44.44,44.47,44.42,44.44,25512.9736
2009-12-07 13:10:00,44.43,44.45,44.42,44.44,15850.613397025296,44.43,44.45,44.42,44.44,15850.6134
2009-12-07 13:15:00,44.45,44.47,44.44,44.45,12159.374660731732,44.45,44.47,44.44,44.45,12159.3747
2009-12-07 13:20:00,44.45,44.49,44.44,44.46,12485.072196287048,44.45,44.49,44.44,44.46,12485.0722
2009-12-07 13:25:00,44.45,44.47,44.43,44.47,11942.242970361523,44.45,44.47,44.43,44.47,11942.243
2009-12-07 13:30:00,44.46,44.54,44.45,44.5,31701.22679405059,44.46,44.54,44.45,44.5,31701.2268
2009-12-07 13:35:00,44.5,44.53,44.5,44.51,19976.11551405928,44.5,44.53,44.5,44.51,19976.1155
2009-12-07 13:40:00,44.51,44.51,44.46,44.48,15090.652480729565,44.51,44.51,44.46,44.48,15090.6525
2009-12-07 13:45:00,44.49,44.53,44.47,44.52,52654.43491477581,44.49,44.53,44.47,44.52,52654.4349
2009-12-07 13:50:00,44.51,44.52,44.48,44.49,26490.066225165563,44.51,44.52,44.48,44.49,26490.0662
2009-12-07 13:55:00,44.48,44.5,44.45,44.46,22907.393334057106,44.48,44.5,44.45,44.46,22907.3933
2009-12-07 14:00:00,44.46,44.47,44.43,44.46,21496.037346650744,44.46,44.47,44.43,44.46,21496.0373
2009-12-07 14:05:00,44.46,44.46,44.43,44.44,27901.422212571924,44.46,44.46,44.43,44.44,27901.4222
2009-12-07 14:10:00,44.44,44.45,44.43,44.45,16502.008468135926,44.44,44.45,44.43,44.45,16502.0085
2009-12-07 14:15:00,44.45,44.49,44.45,44.48,40712.19194441429,44.45,44.49,44.45,44.48,40712.1919
2009-12-07 14:20:00,44.47,44.48,44.46,44.46,13353.598957767888,44.47,44.48,44.46,44.46,13353.599
2009-12-07 14:25:00,44.46,44.47,44.44,44.44,20518.944739984803,44.46,44.47,44.44,44.44,20518.9447
2009-12-07 14:30:00,44.44,44.44,44.42,44.44,39300.83595700793,44.44,44.44,44.42,44.44,39300.836
2009-12-07 14:35:00,44.43,44.44,44.34,44.4,31809.792639235697,44.43,44.44,44.34,44.4,31809.7926
2009-12-07 14:40:00,44.39,44.39,44.3,44.3,17479.101074801867,44.39,44.39,44.3,44.3,17479.1011
2009-12-07 14:45:00,44.31,44.31,44.2,44.2,26381.50037998045,44.31,44.31,44.2,44.2,26381.5004
2009-12-07 14:50:00,44.21,44.27,44.19,44.27,41472.15286071002,44.21,44.27,44.19,44.27,41472.1529
2009-12-07 14:55:00,44.27,44.32,44.26,44.3,35283.89968515905,44.27,44.32,44.26,44.3,35283.8997
2009-12-07 15:00:00,44.3,44.37,44.27,44.36,56345.67365106937,44.3,44.37,44.27,44.36,56345.6737
2009-12-07 15:05:00,44.36,44.42,44.35,44.41,31484.09510368038,44.36,44.42,44.35,44.41,31484.0951
2009-12-07 15:10:00,44.42,44.42,44.36,44.36,22581.69579850179,44.42,44.42,44.36,44.36,22581.6958
2009-12-07 15:15:00,44.36,44.41,44.34,44.39,33655.41200738248,44.36,44.41,44.34,44.39,33655.412
2009-12-07 15:20:00,44.38,44.4,44.35,44.38,30941.26587775486,44.38,44.4,44.35,44.38,30941.2659
2009-12-07 15:25:00,44.38,44.38,44.28,44.3,37998.04581478667,44.38,44.38,44.28,44.3,37998.0458
2009-12-07 15:30:00,44.3,44.36,44.3,44.32,62208.22929106504,44.3,44.36,44.3,44.32,62208.2293
2009-12-07 15:35:00,44.32,44.34,44.29,44.31,29855.60742590381,44.32,44.34,44.29,44.31,29855.6074
2009-12-07 15:40:00,44.31,44.35,44.28,44.34,68396.482466616,44.31,44.35,44.28,44.34,68396.4825
2009-12-07 15:45:00,44.34,44.52,44.33,44.44,232873.7379220497,44.34,44.52,44.33,44.44,232873.7379
2009-12-07 15:50:00,44.44,44.45,44.35,44.35,101400.49940288786,44.44,44.45,44.35,44.35,101400.4994
2009-12-07 15:55:00,44.35,44.5,44.32,44.5,238627.72771686027,44.35,44.5,44.32,44.5,238627.7277
2009-12-08 09:30:00,44.17,44.44,44.01,44.01,51025.94723699924,44.17,44.44,44.01,44.01,51025.9472
2009-12-08 09:35:00,44.05,44.1,43.75,43.8,62751.05851699055,44.05,44.1,43.75,43.8,62751.0585
2009-12-08 09:40:00,43.79,43.95,43.72,43.86,81858.647269569,43.79,43.95,43.72,43.86,81858.6473
2009-12-08 09:45:00,43.79,43.91,43.74,43.85,64488.11203995223,43.79,43.91,43.74,43.85,64488.112
2009-12-08 09:50:00,43.88,43.97,43.79,43.97,72630.5504288351,43.88,43.97,43.79,43.97,72630.5504
2009-12-08 09:55:00,43.95,44.04,43.95,44.03,34958.202149603734,43.95,44.04,43.95,44.03,34958.2021
2009-12-08 10:00:00,44.04,44.11,44.0,44.04,36803.82151775052,44.04,44.11,44.0,44.04,36803.8215
2009-12-08 10:05:00,44.05,44.07,43.99,44.05,21821.73488220606,44.05,44.07,43.99,44.05,21821.7349
2009-12-08 10:10:00,44.04,44.19,44.04,44.07,42014.98208663554,44.04,44.19,44.04,44.07,42014.9821
2009-12-08 10:15:00,44.07,44.15,44.04,44.14,20953.20812072522,44.07,44.15,44.04,44.14,20953.2081
2009-12-08 10:20:00,44.15,44.2,44.07,44.07,36586.68982738031,44.15,44.2,44.07,44.07,36586.6898
2009-12-08 10:25:00,44.07,44.07,44.02,44.02,24101.61763109326,44.07,44.07,44.02,44.02,24101.6176
2009-12-08 10:30:00,44.02,44.11,44.02,44.09,21604.60319183585,44.02,44.11,44.02,44.09,21604.6032
2009-12-08 10:35:00,44.09,44.11,44.07,44.08,14330.69156443383,44.09,44.11,44.07,44.08,14330.6916
2009-12-08 10:40:00,44.07,44.08,44.0,44.04,35501.03137552926,44.07,44.08,44.0,44.04,35501.0314
2009-12-08 10:45:00,44.04,44.08,44.0,44.05,32895.45109108675,44.04,44.08,44.0,44.05,32895.4511
2009-12-08 10:50:00,44.05,44.07,44.0,44.05,33655.41200738248,44.05,44.07,44.0,44.05,33655.412
2009-12-08 10:55:00,44.06,44.2,44.03,44.18,49940.288785148194,44.06,44.2,44.03,44.18,49940.2888
2009-12-08 11:00:00,44.17,44.19,44.09,44.18,31158.39756812507,44.17,44.19,44.09,44.18,31158.3976
2009-12-08 11:05:00,44.19,44.24,44.12,44.22,64813.80957550755,44.19,44.24,44.12,44.22,64813.8096
2009-12-08 11:10:00,44.22,44.3,44.18,44.22,29312.77819997829,44.22,44.3,44.18,44.22,29312.7782
2009-12-08 11:15:00,44.21,44.24,44.19,44.19,19324.72044294865,44.21,44.24,44.19,44.19,19324.7204
2009-12-08 11:20:00,44.19,44.2,44.15,44.16,11616.54543480621,44.19,44.2,44.15,44.16,11616.5454
2009-12-08 11:25:00,44.15,44.27,44.15,44.17,25512.97361849962,44.15,44.27,44.15,44.17,25512.9736
2009-12-08 11:30:00,44.17,44.21,44.13,44.15,14982.086635544458,44.17,44.21,44.13,44.15,14982.0866
2009-12-08 11:35:00,44.15,44.27,44.15,44.21,41472.15286071002,44.15,44.27,44.15,44.21,41472.1529
2009-12-08 11:40:00,44.21,44.33,44.2,44.29,22473.12995331669,44.21,44.33,44.2,44.29,22473.13
2009-12-08 11:45:00,44.29,44.36,44.23,44.31,23450.22255998263,44.29,44.36,44.23,44.31,23450.2226
2009-12-08 11:50:00,44.31,44.41,44.31,44.31,21713.169037020954,44.31,44.41,44.31,44.31,21713.169
2009-12-08 11:55:00,44.34,44.34,44.26,44.3,17479.101074801867,44.34,44.34,44.26,44.3,17479.1011
2009-12-08 12:00:00,44.31,44.34,44.3,44.31,16610.57431332103,44.31,44.34,44.3,44.31,16610.5743
2009-12-08 12:05:00,44.3,44.32,44.29,44.3,10313.755292584952,44.3,44.32,44.29,44.3,10313.7553
2009-12-08 12:10:00,44.3,44.39,44.3,44.32,17044.837694061447,44.3,44.39,44.3,44.32,17044.8377
2009-12-08 12:15:00,44.33,44.37,44.3,44.31,13027.901422212572,44.33,44.37,44.3,44.31,13027.9014
2009-12-08 12:20:00,44.3,44.31,44.24,44.24,11290.847899250895,44.3,44.31,44.24,44.24,11290.8479
2009-12-08 12:25:00,44.24,44.26,44.2,44.22,13570.730648138097,44.24,44.26,44.2,44.22,13570.7306
2009-12-08 12:30:00,44.22,44.24,44.16,44.16,26815.76376072088,44.22,44.24,44.16,44.16,26815.7638
2009-12-08 12:35:00,44.16,44.17,44.13,44.16,30398.43665182933,44.16,44.17,44.13,44.16,30398.4367
2009-12-08 12:40:00,44.17,44.19,44.13,44.14,33872.54369775269,44.17,44.19,44.13,44.14,33872.5437
2009-12-08 12:45:00,44.14,44.16,44.14,44.16,24318.749321463467,44.14,44.16,44.14,44.16,24318.7493
2009-12-08 12:50:00,44.15,44.19,44.14,44.16,30724.13418738465,44.15,44.19,44.14,44.16,30724.1342
2009-12-08 12:55:00,44.17,44.19,44.16,44.19,29638.4757355336,44.17,44.19,44.16,44.19,29638.4757
2009-12-08 13:00:00,44.19,44.21,44.15,44.16,24861.578547388992,44.19,44.21,44.15,44.16,24861.5785
2009-12-08 13:05:00,44.16,44.16,44.12,44.15,33763.97785256759,44.16,44.16,44.12,44.15,33763.9779
2009-12-08 13:10:00,44.15,44.16,44.07,44.11,46574.747584409946,44.15,44.16,44.07,44.11,46574.7476
2009-12-08 13:15:00,44.1,44.16,44.1,44.12,27032.895451091088,44.1,44.16,44.1,44.12,27032.8955
2009-12-08 13:20:00,44.13,44.19,44.09,44.18,51677.34230810987,44.13,44.19,44.09,44.18,51677.3423
2009-12-08 13:25:00,44.18,44.2,44.12,44.12,33546.84616219738,44.18,44.2,44.12,44.12,33546.8462
2009-12-08 13:30:00,44.12,44.17,44.11,44.13,21170.33981109543,44.12,44.17,44.11,44.13,21170.3398
2009-12-08 13:35:00,44.14,44.17,44.13,44.14,17044.837694061447,44.14,44.17,44.13,44.14,17044.8377
2009-12-08 13:40:00,44.13,44.26,44.11,44.19,38106.61165997177,44.13,44.26,44.11,44.19,38106.6117
2009-12-08 13:45:00,44.17,44.28,44.16,44.2,37889.47996960156,44.17,44.28,44.16,44.2,37889.48
2009-12-08 13:50:00,44.2,44.21,44.19,44.2,12810.769731842363,44.2,44.21,44.19,44.2,12810.7697
2009-12-08 13:55:00,44.2,44.2,44.19,44.19,23884.48594072305,44.2,44.2,44.19,44.19,23884.4859
2009-12-08 14:00:00,44.19,44.23,44.19,44.22,44620.562371078064,44.19,44.23,44.19,44.22,44620.5624
2009-12-08 14:05:00,44.21,44.27,44.21,44.26,19758.98382368907,44.21,44.27,44.21,44.26,19758.9838
2009-12-08 14:10:00,44.27,44.27,44.21,44.25,21061.773965910324,44.27,44.27,44.21,44.25,21061.774
2009-12-08 14:15:00,44.26,44.26,44.2,44.23,26164.368689610248,44.26,44.26,44.2,44.23,26164.3687
2009-12-08 14:20:00,44.23,44.24,44.19,44.22,45923.35251329932,44.23,44.24,44.19,44.22,45923.3525
2009-12-08 14:25:00,44.22,44.22,44.14,44.14,33112.58278145696,44.22,44.22,44.14,44.14,33112.5828
2009-12-08 14:30:00,44.14,44.29,44.14,44.26,35935.29475626968,44.14,44.29,44.14,44.26,35935.2948
2009-12-08 14:35:00,44.26,44.31,44.22,44.27,48311.801107371626,44.26,44.31,44.22,44.27,48311.8011
2009-12-08 14:40:00,44.28,44.32,44.2,44.2,20301.8130496146,44.28,44.32,44.2,44.2,20301.813
2009-12-08 14:45:00,44.2,44.26,44.19,44.21,29855.60742590381,44.2,44.26,44.19,44.21,29855.6074
2009-12-08 14:50:00,44.21,44.23,44.13,44.22,81207.25219845837,44.21,44.23,44.13,44.22,81207.2522
2009-12-08 14:55:00,44.22,44.25,44.16,44.2,58842.68809032679,44.22,44.25,44.16,44.2,58842.6881
2009-12-08 15:00:00,44.2,44.2,44.17,44.17,38215.17750515688,44.2,44.2,44.17,44.17,38215.1775
2009-12-08 15:05:00,44.17,44.25,44.17,44.25,40495.06025404408,44.17,44.25,44.17,44.25,40495.0603
2009-12-08 15:10:00,44.25,44.29,44.2,44.26,35826.728911084574,44.25,44.29,44.2,44.26,35826.7289
2009-12-08 15:15:00,44.25,44.3,44.22,44.24,44837.69406144827,44.25,44.3,44.22,44.24,44837.6941
2009-12-08 15:20:00,44.24,44.28,44.22,44.28,18781.891217023127,44.24,44.28,44.22,44.28,18781.8912
2009-12-08 15:25:00,44.29,44.37,44.26,44.35,45380.52328737379,44.29,44.37,44.26,44.35,45380.5233
2009-12-08 15:30:00,44.35,44.35,44.22,44.22,42557.81131256107,44.35,44.35,44.22,44.22,42557.8113
2009-12-08 15:35:00,44.22,44.28,44.2,44.26,61014.00499402888,44.22,44.28,44.2,44.26,61014.005
2009-12-08 15:40:00,44.25,44.37,44.25,44.33,66442.29725328412,44.25,44.37,44.25,44.33,66442.2973
2009-12-08 15:45:00,44.33,44.41,44.3,44.4,75887.52578438823,44.33,44.41,44.3,44.4,75887.5258
2009-12-08 15:50:00,44.41,44.41,44.2,44.29,97166.43144066876,44.41,44.41,44.2,44.29,97166.4314
2009-12-08 15:55:00,44.29,44.32,44.26,44.32,118119.639561394,44.29,44.32,44.26,44.32,118119.6396
2009-12-09 09:30:00,44.13,44.19,44.11,44.13,60362.60992291825,44.13,44.19,44.11,44.13,60362.6099
2009-12-09 09:35:00,44.15,44.16,44.01,44.02,64488.11203995223,44.15,44.16,44.01,44.02,64488.112
2009-12-09 09:40:00,44.01,44.02,43.84,43.88,34523.938768863314,44.01,44.02,43.84,43.88,34523.9388
2009-12-09 09:45:00,43.88,43.94,43.8,43.88,83270.00325697535,43.88,43.94,43.8,43.88,83270.0033
2009-12-09 09:50:00,43.88,44.07,43.87,44.04,51894.47399848008,43.88,44.07,43.87,44.04,51894.474
2009-12-09 09:55:00,44.02,44.11,44.01,44.05,35066.76799478884,44.02,44.11,44.01,44.05,35066.768
2009-12-09 10:00:00,44.04,44.11,44.0,44.04,61556.834219954406,44.04,44.11,44.0,44.04,61556.8342
2009-12-09 10:05:00,44.03,44.1,44.0,44.01,43317.7722288568,44.03,44.1,44.0,44.01,43317.7722
2009-12-09 10:10:00,44.01,44.06,43.94,43.95,23775.920095537946,44.01,44.06,43.94,43.95,23775.9201
2009-12-09 10:15:00,43.94,44.03,43.92,43.98,17370.535229616762,43.94,44.03,43.92,43.98,17370.5352
2009-12-09 10:20:00,43.98,44.0,43.9,43.92,21496.037346650744,43.98,44.0,43.9,43.92,21496.0373
2009-12-09 10:25:00,43.92,43.97,43.9,43.93,53414.395831071546,43.92,43.97,43.9,43.93,53414.3958
2009-12-09 10:30:00,43.93,43.98,43.84,43.91,69265.00922809684,43.93,43.98,43.84,43.91,69265.0092
2009-12-09 10:35:00,43.9,43.96,43.87,43.93,31049.831722939965,43.9,43.96,43.87,43.93,31049.8317
2009-12-09 10:40:00,43.92,44.16,43.92,44.14,48528.93279774183,43.92,44.16,43.92,44.14,48528.9328
2009-12-09 10:45:00,44.12,44.24,44.08,44.2,42232.11377700576,44.12,44.24,44.08,44.2,42232.1138
2009-12-09 10:50:00,44.23,44.28,44.04,44.07,60905.439148843776,44.23,44.28,44.04,44.07,60905.4391
2009-12-09 10:55:00,44.07,44.23,44.04,44.17,59276.9514710672,44.07,44.23,44.04,44.17,59276.9515
2009-12-09 11:00:00,44.18,44.23,44.13,44.16,19976.11551405928,44.18,44.23,44.13,44.16,19976.1155
2009-12-09 11:05:00,44.17,44.2,44.1,44.1,38106.61165997177,44.17,44.2,44.1,44.1,38106.6117
2009-12-09 11:10:00,44.11,44.16,44.07,44.12,25730.10530886983,44.11,44.16,44.07,44.12,25730.1053
2009-12-09 11:15:00,44.12,44.13,44.06,44.09,17261.969384431657,44.12,44.13,44.06,44.09,17261.9694
2009-12-09 11:20:00,44.09,44.14,44.06,44.12,31918.3584844208,44.09,44.14,44.06,44.12,31918.3585
2009-12-09 11:25:00,44.12,44.17,44.1,44.11,18239.0619910976,44.12,44.17,44.1,44.11,18239.062
2009-12-09 11:30:00,44.1,44.13,44.07,44.09,28009.98805775703,44.1,44.13,44.07,44.09,28009.9881
2009-12-09 11:35:00,44.09,44.16,44.07,44.13,28661.38312886766,44.09,44.16,44.07,44.13,28661.3831
2009-12-09 11:40:00,44.13,44.21,44.13,44.19,20518.944739984803,44.13,44.21,44.13,44.19,20518.9447
2009-12-09 11:45:00,44.19,44.3,44.16,44.28,42557.81131256107,44.19,44.3,44.16,44.28,42557.8113
2009-12-09 11:50:00,44.28,44.28,44.19,44.2,26055.802844425143,44.28,44.28,44.19,44.2,26055.8028
2009-12-09 11:55:00,44.22,44.29,44.2,44.22,29747.041580718706,44.22,44.29,44.2,44.22,29747.0416
2009-12-09 12:00:00,44.22,44.25,44.14,44.17,18781.891217023127,44.22,44.25,44.14,44.17,18781.8912
2009-12-09 12:05:00,44.17,44.26,44.16,44.23,22907.393334057106,44.17,44.26,44.16,44.23,22907.3933
2009-12-09 12:10:00,44.22,44.32,44.21,44.3,20193.24720442949,44.22,44.32,44.21,44.3,20193.2472
2009-12-09 12:15:00,44.28,44.3,44.12,44.18,22147.43241776137,44.28,44.3,44.12,44.18,22147.4324
2009-12-09 12:20:00,44.19,44.19,44.05,44.17,33655.41200738248,44.19,44.19,44.05,44.17,33655.412
2009-12-09 12:25:00,44.16,44.21,44.11,44.17,11290.847899250895,44.16,44.21,44.11,44.17,11290.8479
2009-12-09 12:30:00,44.15,44.16,44.09,44.09,9553.79437628922,44.15,44.16,44.09,44.09,9553.7944
2009-12-09 12:35:00,44.1,44.15,44.06,44.07,21930.300727391164,44.1,44.15,44.06,44.07,21930.3007
2009-12-09 12:40:00,44.07,44.07,44.02,44.07,20084.681359244383,44.07,44.07,44.02,44.07,20084.6814
2009-12-09 12:45:00,44.07,44.13,44.05,44.08,25730.10530886983,44.07,44.13,44.05,44.08,25730.1053
2009-12-09 12:50:00,44.07,44.08,43.98,44.08,21496.037346650744,44.07,44.08,43.98,44.08,21496.0373
2009-12-09 12:55:00,44.08,44.08,44.04,44.07,5645.423949625448,44.08,44.08,44.04,44.07,5645.4239
2009-12-09 13:00:00,44.07,44.07,43.96,44.01,19107.58875257844,44.07,44.07,43.96,44.01,19107.5888
2009-12-09 13:05:00,44.02,44.07,43.98,44.07,13245.033112582782,44.02,44.07,43.98,44.07,13245.0331
2009-12-09 13:10:00,44.07,44.15,44.04,44.15,8793.833459993486,44.07,44.15,44.04,44.15,8793.8335
2009-12-09 13:15:00,44.15,44.19,44.12,44.14,12159.374660731732,44.15,44.19,44.12,44.14,12159.3747
2009-12-09 13:20:00,44.13,44.15,44.02,44.02,23341.65671479753,44.13,44.15,44.02,44.02,23341.6567
2009-12-09 13:25:00,44.01,44.07,44.0,44.07,16284.876777765716,44.01,44.07,44.0,44.07,16284.8768
2009-12-09 13:30:00,44.07,44.09,43.99,44.01,19758.98382368907,44.07,44.09,43.99,44.01,19758.9838
2009-12-09 13:35:00,44.02,44.08,44.01,44.06,10313.755292584952,44.02,44.08,44.01,44.06,10313.7553
2009-12-09 13:40:00,44.05,44.05,43.91,43.94,53848.659211811966,44.05,44.05,43.91,43.94,53848.6592
2009-12-09 13:45:00,43.94,43.95,43.9,43.92,31809.792639235697,43.94,43.95,43.9,43.92,31809.7926
2009-12-09 13:50:00,43.93,44.02,43.93,44.0,26055.802844425143,43.93,44.02,43.93,44.0,26055.8028
2009-12-09 13:55:00,44.01,44.04,43.93,43.95,23993.05178590816,44.01,44.04,43.93,43.95,23993.0518
2009-12-09 14:00:00,43.93,44.0,43.93,43.95,38758.0067310824,43.93,44.0,43.93,43.95,38758.0067
2009-12-09 14:05:00,43.96,44.04,43.95,44.01,23450.22255998263,43.96,44.04,43.95,44.01,23450.2226
2009-12-09 14:10:00,44.01,44.01,43.97,43.99,14764.95494517425,44.01,44.01,43.97,43.99,14764.9549
2009-12-09 14:15:00,44.0,44.03,43.99,43.99,25621.539463684727,44.0,44.03,43.99,43.99,25621.5395
2009-12-09 14:20:00,44.01,44.03,43.97,43.99,18347.627836282707,44.01,44.03,43.97,43.99,18347.6278
2009-12-09 14:25:00,43.98,43.99,43.94,43.96,15633.481706655088,43.98,43.99,43.94,43.96,15633.4817
2009-12-09 14:30:00,43.95,44.05,43.95,44.02,17370.535229616762,43.95,44.05,43.95,44.02,17370.5352
2009-12-09 14:35:00,44.02,44.12,44.02,44.07,20301.8130496146,44.02,44.12,44.02,44.07,20301.813
2009-12-09 14:40:00,44.07,44.09,44.05,44.08,25404.40777331452,44.07,44.09,44.05,44.08,25404.4078
2009-12-09 14:45:00,44.08,44.09,44.07,44.07,15524.915861469985,44.08,44.09,44.07,44.07,15524.9159
2009-12-09 14:50:00,44.08,44.11,44.07,44.09,20084.681359244383,44.08,44.11,44.07,44.09,20084.6814
2009-12-09 14:55:00,44.08,44.08,44.06,44.07,28009.98805775703,44.08,44.08,44.06,44.07,28009.9881
2009-12-09 15:00:00,44.07,44.25,44.07,44.19,45489.0891325589,44.07,44.25,44.07,44.19,45489.0891
2009-12-09 15:05:00,44.19,44.28,44.18,44.23,50591.68385625882,44.19,44.28,44.18,44.23,50591.6839
2009-12-09 15:10:00,44.22,44.38,44.22,44.36,97600.69482140918,44.22,44.38,44.22,44.36,97600.6948
2009-12-09 15:15:00,44.33,44.38,44.3,44.36,54391.48843773749,44.33,44.38,44.3,44.36,54391.4884
2009-12-09 15:20:00,44.36,44.44,44.3,44.3,52111.605688850286,44.36,44.44,44.3,44.3,52111.6057
2009-12-09 15:25:00,44.34,44.37,44.28,44.34,77624.57930734991,44.34,44.37,44.28,44.34,77624.5793
2009-12-09 15:30:00,44.34,44.34,44.23,44.3,92280.96840733904,44.34,44.34,44.23,44.3,92280.9684
2009-12-09 15:35:00,44.29,44.38,44.25,44.3,202475.3012702204,44.29,44.38,44.25,44.3,202475.3013
2009-12-09 15:40:00,44.29,44.45,44.29,44.41,63076.75605254587,44.29,44.45,44.29,44.41,63076.7561
2009-12-09 15:45:00,44.4,44.44,44.35,44.37,114102.70328954513,44.4,44.44,44.35,44.37,114102.7033
2009-12-09 15:50:00,44.37,44.37,44.29,44.33,60145.47823254804,44.37,44.37,44.29,44.33,60145.4782
2009-12-09 15:55:00,44.35,44.45,44.31,44.37,137878.62338508305,44.35,44.45,44.31,44.37,137878.6234
2009-12-10 09:30:00,44.31,44.58,44.31,44.54,42340.67962219086,44.31,44.58,44.31,44.54,42340.6796
2009-12-10 09:35:00,44.54,44.63,44.46,44.58,33872.54369775269,44.54,44.63,44.46,44.58,33872.5437
2009-12-10 09:40:00,44.58,44.65,44.57,44.63,31158.39756812507,44.58,44.65,44.57,44.63,31158.3976
2009-12-10 09:45:00,44.62,44.74,44.62,44.66,33763.97785256759,44.62,44.74,44.62,44.66,33763.9779
2009-12-10 09:50:00,44.64,44.8,44.62,44.8,41580.71870589512,44.64,44.8,44.62,44.8,41580.7187
2009-12-10 09:55:00,44.8,44.82,44.66,44.7,26815.76376072088,44.8,44.82,44.66,44.7,26815.7638
2009-12-10 10:00:00,44.69,44.69,44.58,44.58,24753.012702203887,44.69,44.69,44.58,44.58,24753.0127
2009-12-10 10:05:00,44.58,44.64,44.54,44.6,40386.49440885898,44.58,44.64,44.54,44.6,40386.4944
2009-12-10 10:10:00,44.59,44.63,44.49,44.53,18781.891217023127,44.59,44.63,44.49,44.53,18781.8912
2009-12-10 10:15:00,44.53,44.64,44.52,44.56,23341.65671479753,44.53,44.64,44.52,44.56,23341.6567
2009-12-10 10:20:00,44.56,44.63,44.55,44.58,22690.261643686896,44.56,44.63,44.55,44.58,22690.2616
2009-12-10 10:25:00,44.58,44.68,44.57,44.64,24427.31516664857,44.58,44.68,44.57,44.64,24427.3152
2009-12-10 10:30:00,44.64,44.7,44.63,44.65,19976.11551405928,44.64,44.7,44.63,44.65,19976.1155
2009-12-10 10:35:00,44.65,44.65,44.6,44.6,14222.125719248725,44.65,44.65,44.6,44.6,14222.1257
2009-12-10 10:40:00,44.6,44.67,44.6,44.65,14982.086635544458,44.6,44.67,44.6,44.65,14982.0866
2009-12-10 10:45:00,44.65,44.65,44.59,44.63,14982.086635544458,44.65,44.65,44.59,44.63,14982.0866
2009-12-10 10:50:00,44.64,44.67,44.62,44.67,16610.57431332103,44.64,44.67,44.62,44.67,16610.5743
2009-12-10 10:55:00,44.67,44.73,44.63,44.73,23775.920095537946,44.67,44.73,44.63,44.73,23775.9201
2009-12-10 11:00:00,44.73,44.76,44.68,44.76,26924.329605905983,44.73,44.76,44.68,44.76,26924.3296
2009-12-10 11:05:00,44.77,44.77,44.7,44.7,20193.24720442949,44.77,44.77,44.7,44.7,20193.2472
2009-12-10 11:10:00,44.7,44.75,44.66,44.73,23450.22255998263,44.7,44.75,44.66,44.73,23450.2226
2009-12-10 11:15:00,44.72,44.77,44.66,44.67,23884.48594072305,44.72,44.77,44.66,44.67,23884.4859
2009-12-10 11:20:00,44.66,44.66,44.59,44.59,15199.218325914668,44.66,44.66,44.59,44.59,15199.2183
2009-12-10 11:25:00,44.59,44.73,44.57,44.73,20518.944739984803,44.59,44.73,44.57,44.73,20518.9447
2009-12-10 11:30:00,44.72,44.79,44.7,44.74,28552.817283682554,44.72,44.79,44.7,44.74,28552.8173
2009-12-10 11:35:00,44.73,44.78,44.73,44.75,22038.86657257627,44.73,44.78,44.73,44.75,22038.8666
2009-12-10 11:40:00,44.75,44.75,44.65,44.67,17804.798610357182,44.75,44.75,44.65,44.67,17804.7986
2009-12-10 11:45:00,44.66,44.66,44.6,44.61,12485.072196287048,44.66,44.66,44.6,44.61,12485.0722
2009-12-10 11:50:00,44.62,44.62,44.56,44.57,18130.496145912497,44.62,44.62,44.56,44.57,18130.4961
2009-12-10 11:55:00,44.57,44.63,44.56,44.61,14222.125719248725,44.57,44.63,44.56,44.61,14222.1257
2009-12-10 12:00:00,44.61,44.62,44.58,44.62,12810.769731842363,44.61,44.62,44.58,44.62,12810.7697
2009-12-10 12:05:00,44.63,44.67,44.62,44.65,15850.613397025296,44.63,44.67,44.62,44.65,15850.6134
2009-12-10 12:10:00,44.66,44.66,44.57,44.57,15416.350016284878,44.66,44.66,44.57,44.57,15416.35
2009-12-10 12:15:00,44.57,44.8,44.54,44.76,65465.20464661818,44.57,44.8,44.54,44.76,65465.2046
2009-12-10 12:20:00,44.76,44.76,44.72,44.75,12267.940505916838,44.76,44.76,44.72,44.75,12267.9405
2009-12-10 12:25:00,44.75,44.77,44.73,44.73,11725.111279991315,44.75,44.77,44.73,44.73,11725.1113
2009-12-10 12:30:00,44.73,44.77,44.71,44.77,19216.154597763543,44.73,44.77,44.71,44.77,19216.1546
2009-12-10 12:35:00,44.77,44.78,44.72,44.76,23775.920095537946,44.77,44.78,44.72,44.76,23775.9201
2009-12-10 12:40:00,44.76,44.77,44.74,44.75,15633.481706655088,44.76,44.77,44.74,44.75,15633.4817
2009-12-10 12:45:00,44.76,44.78,44.75,44.77,22581.69579850179,44.76,44.78,44.75,44.77,22581.6958
2009-12-10 12:50:00,44.76,44.76,44.72,44.75,11399.413744436,44.76,44.76,44.72,44.75,11399.4137
2009-12-10 12:55:00,44.76,44.77,44.75,44.75,10530.886982955162,44.76,44.77,44.75,44.75,10530.887
2009-12-10 13:00:00,44.76,44.76,44.69,44.72,23015.95917924221,44.76,44.76,44.69,44.72,23015.9592
2009-12-10 13:05:00,44.72,44.74,44.64,44.64,22690.261643686896,44.72,44.74,44.64,44.64,22690.2616
2009-12-10 13:10:00,44.64,44.64,44.54,44.54,21387.47150146564,44.64,44.64,44.54,44.54,21387.4715
2009-12-10 13:15:00,44.54,44.55,44.48,44.49,24427.31516664857,44.54,44.55,44.48,44.49,24427.3152
2009-12-10 13:20:00,44.48,44.48,44.46,44.46,18239.0619910976,44.48,44.48,44.46,44.46,18239.062
2009-12-10 13:25:00,44.47,44.47,44.44,44.46,15959.1792422104,44.47,44.47,44.44,44.46,15959.1792
2009-12-10 13:30:00,44.46,44.51,44.44,44.48,17696.232765172077,44.46,44.51,44.44,44.48,17696.2328
2009-12-10 13:35:00,44.48,44.53,44.47,44.52,19867.549668874173,44.48,44.53,44.47,44.52,19867.5497
2009-12-10 13:40:00,44.52,44.55,44.52,44.54,7491.043317772229,44.52,44.55,44.52,44.54,7491.0433
2009-12-10 13:45:00,44.54,44.54,44.54,44.54,9988.05775702964,44.54,44.54,44.54,44.54,9988.0578
2009-12-10 13:50:00,44.54,44.54,44.51,44.52,36260.992291824994,44.54,44.54,44.51,44.52,36260.9923
2009-12-10 13:55:00,44.51,44.62,44.51,44.6,32244.05601997612,44.51,44.62,44.51,44.6,32244.056
2009-12-10 14:00:00,44.59,44.59,44.56,44.59,11182.282054065792,44.59,44.59,44.56,44.59,11182.2821
2009-12-10 14:05:00,44.61,44.64,44.58,44.58,12485.072196287048,44.61,44.64,44.58,44.58,12485.0722
2009-12-10 14:10:00,44.58,44.58,44.55,44.58,14656.389099989145,44.58,44.58,44.55,44.58,14656.3891
2009-12-10 14:15:00,44.58,44.64,44.55,44.63,15199.218325914668,44.58,44.64,44.55,44.63,15199.2183
2009-12-10 14:20:00,44.64,44.65,44.61,44.61,11833.67712517642,44.64,44.65,44.61,44.61,11833.6771
2009-12-10 14:25:00,44.61,44.61,44.55,44.56,12702.203886657258,44.61,44.61,44.55,44.56,12702.2039
2009-12-10 14:30:00,44.56,44.59,44.55,44.56,15742.04755184019,44.56,44.59,44.55,44.56,15742.0476
2009-12-10 14:35:00,44.55,44.58,44.54,44.56,14982.086635544458,44.55,44.58,44.54,44.56,14982.0866
2009-12-10 14:40:00,44.56,44.57,44.52,44.54,28552.817283682554,44.56,44.57,44.52,44.54,28552.8173
2009-12-10 14:45:00,44.54,44.56,44.54,44.55,23558.788405167736,44.54,44.56,44.54,44.55,23558.7884
2009-12-10 14:50:00,44.55,44.55,44.54,44.55,17479.101074801867,44.55,44.55,44.54,44.55,17479.1011
2009-12-10 14:55:00,44.54,44.58,44.54,44.58,13679.296493323202,44.54,44.58,44.54,44.58,13679.2965
2009-12-10 15:00:00,44.58,44.63,44.55,44.56,34523.938768863314,44.58,44.63,44.55,44.56,34523.9388
2009-12-10 15:05:00,44.56,44.58,44.53,44.54,23558.788405167736,44.56,44.58,44.53,44.54,23558.7884
2009-12-10 15:10:00,44.54,44.62,44.53,44.58,25512.97361849962,44.54,44.62,44.53,44.58,25512.9736
2009-12-10 15:15:00,44.58,44.58,44.52,44.54,27467.158831831508,44.58,44.58,44.52,44.54,27467.1588
2009-12-10 15:20:00,44.54,44.57,44.51,44.56,49071.76202366736,44.54,44.57,44.51,44.56,49071.762
2009-12-10 15:25:00,44.56,44.56,44.49,44.5,66442.29725328412,44.56,44.56,44.49,44.5,66442.2973
2009-12-10 15:30:00,44.49,44.53,44.48,44.52,82184.34480512432,44.49,44.53,44.48,44.52,82184.3448
2009-12-10 15:35:00,44.51,44.54,44.51,44.53,51351.64477255456,44.51,44.54,44.51,44.53,51351.6448
2009-12-10 15:40:00,44.53,44.54,44.46,44.47,59494.08316143741,44.53,44.54,44.46,44.47,59494.0832
2009-12-10 15:45:00,44.47,44.53,44.43,44.53,39735.09933774835,44.47,44.53,44.43,44.53,39735.0993
2009-12-10 15:50:00,44.52,44.53,44.44,44.47,53197.264140701336,44.52,44.53,44.44,44.47,53197.2641
2009-12-10 15:55:00,44.47,44.49,44.42,44.49,94126.58777548584,44.47,44.49,44.42,44.49,94126.5878
2009-12-11 09:30:00,44.59,44.82,44.52,44.79,37672.34827923135,44.59,44.82,44.52,44.79,37672.3483
2009-12-11 09:35:00,44.77,44.77,44.64,44.64,17153.403539246552,44.77,44.77,44.64,44.64,17153.4035
2009-12-11 09:40:00,44.64,44.77,44.6,44.74,18130.496145912497,44.64,44.77,44.6,44.74,18130.4961
2009-12-11 09:45:00,44.73,44.89,44.72,44.87,29312.77819997829,44.73,44.89,44.72,44.87,29312.7782
2009-12-11 09:50:00,44.86,44.92,44.82,44.9,67527.95570513517,44.86,44.92,44.82,44.9,67527.9557
2009-12-11 09:55:00,44.9,45.02,44.85,44.93,120073.82477472589,44.9,45.02,44.85,44.93,120073.8248
2009-12-11 10:00:00,44.93,45.0,44.92,44.95,54391.48843773749,44.93,45.0,44.92,44.95,54391.4884
2009-12-11 10:05:00,44.96,44.99,44.93,44.97,86635.54445771361,44.96,44.99,44.93,44.97,86635.5445
2009-12-11 10:10:00,44.98,44.98,44.94,44.96,39192.27011182282,44.98,44.98,44.94,44.96,39192.2701
2009-12-11 10:15:00,44.96,45.01,44.94,45.0,108131.58180436437,44.96,45.01,44.94,45.0,108131.5818
2009-12-11 10:20:00,45.0,45.0,44.92,44.94,50591.68385625882,45.0,45.0,44.92,44.94,50591.6839
2009-12-11 10:25:00,44.93,45.0,44.93,45.0,47986.10357181631,44.93,45.0,44.93,45.0,47986.1036
2009-12-11 10:30:00,45.0,45.07,44.99,45.06,35066.76799478884,45.0,45.07,44.99,45.06,35066.768
2009-12-11 10:35:00,45.04,45.07,45.0,45.03,33329.71447182717,45.04,45.07,45.0,45.03,33329.7145
2009-12-11 10:40:00,45.02,45.07,45.01,45.03,17044.837694061447,45.02,45.07,45.01,45.03,17044.8377
2009-12-11 10:45:00,45.03,45.04,44.93,44.95,76864.61839105417,45.03,45.04,44.93,44.95,76864.6184
2009-12-11 10:50:00,44.94,44.97,44.91,44.96,17804.798610357182,44.94,44.97,44.91,44.96,17804.7986
2009-12-11 10:55:00,44.96,45.0,44.87,44.87,22907.393334057106,44.96,45.0,44.87,44.87,22907.3933
2009-12-11 11:00:00,44.86,44.87,44.73,44.73,26055.802844425143,44.86,44.87,44.73,44.73,26055.8028
2009-12-11 11:05:00,44.72,44.73,44.67,44.67,23558.788405167736,44.72,44.73,44.67,44.67,23558.7884
2009-12-11 11:10:00,44.67,44.69,44.65,44.66,28987.08066442297,44.67,44.69,44.65,44.66,28987.0807
2009-12-11 11:15:00,44.66,44.85,44.66,44.79,74041.90641624146,44.66,44.85,44.66,44.79,74041.9064
2009-12-11 11:20:00,44.79,44.83,44.66,44.68,50917.38139181414,44.79,44.83,44.66,44.68,50917.3814
2009-12-11 11:25:00,44.68,44.76,44.66,44.66,38649.4408858973,44.68,44.76,44.66,44.66,38649.4409
2009-12-11 11:30:00,44.67,44.67,44.54,44.56,30724.13418738465,44.67,44.67,44.54,44.56,30724.1342
2009-12-11 11:35:00,44.58,44.65,44.58,44.64,14222.125719248725,44.58,44.65,44.58,44.64,14222.1257
2009-12-11 11:40:00,44.62,44.62,44.51,44.56,25621.539463684727,44.62,44.62,44.51,44.56,25621.5395
2009-12-11 11:45:00,44.55,44.55,44.41,44.41,34849.63630441863,44.55,44.55,44.41,44.41,34849.6363
2009-12-11 11:50:00,44.42,44.43,44.37,44.4,37780.91412441646,44.42,44.43,44.37,44.4,37780.9141
2009-12-11 11:55:00,44.39,44.49,44.39,44.49,8468.135924438173,44.39,44.49,44.39,44.49,8468.1359
2009-12-11 12:00:00,44.48,44.59,44.48,44.56,23775.920095537946,44.48,44.59,44.48,44.56,23775.9201
2009-12-11 12:05:00,44.55,44.67,44.54,44.66,15199.218325914668,44.55,44.67,44.54,44.66,15199.2183
2009-12-11 12:10:00,44.66,44.74,44.66,44.68,13787.862338508306,44.66,44.74,44.66,44.68,13787.8623
2009-12-11 12:15:00,44.68,44.73,44.67,44.73,10205.189447399847,44.68,44.73,44.67,44.73,10205.1894
2009-12-11 12:20:00,44.72,44.73,44.71,44.71,13245.033112582782,44.72,44.73,44.71,44.71,13245.0331
2009-12-11 12:25:00,44.72,44.73,44.72,44.72,3908.370426663772,44.72,44.73,44.72,44.72,3908.3704
2009-12-11 12:30:00,44.72,44.76,44.72,44.73,18130.496145912497,44.72,44.76,44.72,44.73,18130.4961
2009-12-11 12:35:00,44.72,44.75,44.72,44.74,11942.242970361523,44.72,44.75,44.72,44.74,11942.243
2009-12-11 12:40:00,44.75,44.78,44.74,44.77,10639.452828140267,44.75,44.78,44.74,44.77,10639.4528
2009-12-11 12:45:00,44.77,44.79,44.77,44.78,10856.584518510475,44.77,44.79,44.77,44.78,10856.5845
2009-12-11 12:50:00,44.79,44.86,44.77,44.85,27792.85636738682,44.79,44.86,44.77,44.85,27792.8564
2009-12-11 12:55:00,44.85,44.88,44.84,44.85,10639.452828140267,44.85,44.88,44.84,44.85,10639.4528
2009-12-11 13:00:00,44.87,44.88,44.8,44.8,13245.033112582782,44.87,44.88,44.8,44.8,13245.0331
2009-12-11 13:05:00,44.79,44.79,44.74,44.77,6405.384865921182,44.79,44.79,44.74,44.77,6405.3849
2009-12-11 13:10:00,44.76,44.77,44.73,44.76,6079.687330365867,44.76,44.77,44.73,44.76,6079.6873
2009-12-11 13:15:00,44.77,44.85,44.76,44.83,14656.389099989145,44.77,44.85,44.76,44.83,14656.3891
2009-12-11 13:20:00,44.82,44.83,44.79,44.8,6188.253175550972,44.82,44.83,44.79,44.8,6188.2532
2009-12-11 13:25:00,44.8,44.81,44.77,44.81,12810.769731842363,44.8,44.81,44.77,44.81,12810.7697
2009-12-11 13:30:00,44.81,44.87,44.81,44.84,18890.45706220823,44.81,44.87,44.81,44.84,18890.4571
2009-12-11 13:35:00,44.85,44.87,44.84,44.86,21387.47150146564,44.85,44.87,44.84,44.86,21387.4715
2009-12-11 13:40:00,44.86,44.89,44.85,44.89,20736.07643035501,44.86,44.89,44.85,44.89,20736.0764
2009-12-11 13:45:00,44.89,44.9,44.88,44.88,12593.638041472152,44.89,44.9,44.88,44.88,12593.638
2009-12-11 13:50:00,44.87,44.92,44.87,44.89,11725.111279991315,44.87,44.92,44.87,44.89,11725.1113
2009-12-11 13:55:00,44.89,44.92,44.88,44.9,18999.022907393333,44.89,44.92,44.88,44.9,18999.0229
2009-12-11 14:00:00,44.89,44.95,44.89,44.94,38540.87504071219,44.89,44.95,44.89,44.94,38540.875
2009-12-11 14:05:00,44.93,44.98,44.87,44.94,27141.4612962762,44.93,44.98,44.87,44.94,27141.4613
2009-12-11 14:10:00,44.94,44.95,44.93,44.95,15959.1792422104,44.94,44.95,44.93,44.95,15959.1792
2009-12-11 14:15:00,44.95,44.99,44.94,44.98,23993.05178590816,44.95,44.99,44.94,44.98,23993.0518
2009-12-11 14:20:00,44.98,45.0,44.95,44.96,19433.28628813376,44.98,45.0,44.95,44.96,19433.2863
2009-12-11 14:25:00,44.95,44.95,44.89,44.89,11942.242970361523,44.95,44.95,44.89,44.89,11942.243
2009-12-11 14:30:00,44.89,44.94,44.89,44.91,28444.25143849745,44.89,44.94,44.89,44.91,28444.2514
2009-12-11 14:35:00,44.9,44.92,44.84,44.89,19324.72044294865,44.9,44.92,44.84,44.89,19324.7204
2009-12-11 14:40:00,44.89,44.89,44.83,44.86,23233.09086961242,44.89,44.89,44.83,44.86,23233.0909
2009-12-11 14:45:00,44.87,44.91,44.85,44.87,12267.940505916838,44.87,44.91,44.85,44.87,12267.9405
2009-12-11 14:50:00,44.87,44.89,44.84,44.85,10965.150363695582,44.87,44.89,44.84,44.85,10965.1504
2009-12-11 14:55:00,44.84,44.86,44.82,44.83,25947.23699924004,44.84,44.86,44.82,44.83,25947.237
2009-12-11 15:00:00,44.83,44.87,44.83,44.86,14982.086635544458,44.83,44.87,44.83,44.86,14982.0866
2009-12-11 15:05:00,44.86,44.86,44.83,44.85,17696.232765172077,44.86,44.86,44.83,44.85,17696.2328
2009-12-11 15:10:00,44.84,44.89,44.83,44.89,14004.994028878516,44.84,44.89,44.83,44.89,14004.994
2009-12-11 15:15:00,44.89,44.89,44.87,44.88,39517.96764737814,44.89,44.89,44.87,44.88,39517.9676
2009-12-11 15:20:00,44.87,44.89,44.85,44.86,44620.562371078064,44.87,44.89,44.85,44.86,44620.5624
2009-12-11 15:25:00,44.86,44.93,44.84,44.93,68722.18000217131,44.86,44.93,44.84,44.93,68722.18
2009-12-11 15:30:00,44.93,45.0,44.93,44.96,54717.185973292806,44.93,45.0,44.93,44.96,54717.186
2009-12-11 15:35:00,44.96,44.98,44.92,44.94,66442.29725328412,44.96,44.98,44.92,44.94,66442.2973
2009-12-11 15:40:00,44.93,44.93,44.84,44.86,66225.16556291391,44.93,44.93,44.84,44.86,66225.1656
2009-12-11 15:45:00,44.86,44.92,44.84,44.89,121919.44414287266,44.86,44.92,44.84,44.89,121919.4441
2009-12-11 15:50:00,44.89,44.89,44.78,44.8,55911.41027032895,44.89,44.89,44.78,44.8,55911.4103
2009-12-11 15:55:00,44.8,44.86,44.79,44.82,136467.26739767668,44.8,44.86,44.79,44.82,136467.2674
2009-12-14 09:30:00,44.9,45.0,44.89,45.0,35609.597220714364,44.9,45.0,44.89,45.0,35609.5972
2009-12-14 09:35:00,45.0,45.13,44.98,45.12,65139.50711106286,45.0,45.13,44.98,45.12,65139.5071
2009-12-14 09:40:00,45.12,45.13,45.1,45.12,38215.17750515688,45.12,45.13,45.1,45.12,38215.1775
2009-12-14 09:45:00,45.12,45.18,45.1,45.13,41255.02117033981,45.12,45.18,45.1,45.13,41255.0212
2009-12-14 09:50:00,45.13,45.23,45.12,45.21,47768.9718814461,45.13,45.23,45.12,45.21,47768.9719
2009-12-14 09:55:00,45.21,45.36,45.21,45.29,53957.22505699707,45.21,45.36,45.21,45.29,53957.2251
2009-12-14 10:00:00,45.3,45.31,45.19,45.22,45814.78666811421,45.3,45.31,45.19,45.22,45814.7867
2009-12-14 10:05:00,45.23,45.26,45.2,45.25,38215.17750515688,45.23,45.26,45.2,45.25,38215.1775
2009-12-14 10:10:00,45.26,45.26,45.16,45.17,56997.06872218,45.26,45.26,45.16,45.17,56997.0687
2009-12-14 10:15:00,45.17,45.24,45.16,45.2,28009.98805775703,45.17,45.24,45.16,45.2,28009.9881
2009-12-14 10:20:00,45.21,45.27,45.19,45.24,29312.77819997829,45.21,45.27,45.19,45.24,29312.7782
2009-12-14 10:25:00,45.24,45.28,45.21,45.21,29204.212354793184,45.24,45.28,45.21,45.21,29204.2124
2009-12-14 10:30:00,45.23,45.27,45.18,45.25,16827.70600369124,45.23,45.27,45.18,45.25,16827.706
2009-12-14 10:35:00,45.25,45.26,45.17,45.18,19650.417978503963,45.25,45.26,45.17,45.18,19650.418
2009-12-14 10:40:00,45.17,45.26,45.17,45.26,9119.5309955488,45.17,45.26,45.17,45.26,9119.531
2009-12-14 10:45:00,45.27,45.28,45.17,45.21,22364.564108131584,45.27,45.28,45.17,45.21,22364.5641
2009-12-14 10:50:00,45.21,45.28,45.2,45.2,259255.2383020302,45.21,45.28,45.2,45.2,259255.2383
2009-12-14 10:55:00,45.2,45.23,45.17,45.18,17261.969384431657,45.2,45.23,45.17,45.18,17261.9694
2009-12-14 11:00:00,45.19,45.21,45.18,45.2,7382.477472587125,45.19,45.21,45.18,45.2,7382.4775
2009-12-14 11:05:00,45.2,45.21,45.19,45.21,8142.438388882858,45.2,45.21,45.19,45.21,8142.4384
2009-12-14 11:10:00,45.22,45.23,45.19,45.21,7273.91162740202,45.22,45.23,45.19,45.21,7273.9116
2009-12-14 11:15:00,45.2,45.23,45.19,45.2,7056.77993703181,45.2,45.23,45.19,45.2,7056.7799
2009-12-14 11:20:00,45.21,45.25,45.21,45.24,21170.33981109543,45.21,45.25,45.21,45.24,21170.3398
2009-12-14 11:25:00,45.24,45.24,45.21,45.24,13570.730648138097,45.24,45.24,45.21,45.24,13570.7306
2009-12-14 11:30:00,45.23,45.23,45.18,45.2,11833.67712517642,45.23,45.23,45.18,45.2,11833.6771
2009-12-14 11:35:00,45.2,45.24,45.2,45.23,10639.452828140267,45.2,45.24,45.2,45.23,10639.4528
2009-12-14 11:40:00,45.23,45.26,45.22,45.24,10205.189447399847,45.23,45.26,45.22,45.24,10205.1894
2009-12-14 11:45:00,45.25,45.26,45.24,45.26,8576.701769623276,45.25,45.26,45.24,45.26,8576.7018
2009-12-14 11:50:00,45.26,45.26,45.24,45.24,9770.92606665943,45.26,45.26,45.24,45.24,9770.9261
2009-12-14 11:55:00,45.24,45.25,45.17,45.21,22473.12995331669,45.24,45.25,45.17,45.21,22473.13
2009-12-14 12:00:00,45.21,45.23,45.19,45.2,18021.930300727392,45.21,45.23,45.19,45.2,18021.9303
2009-12-14 12:05:00,45.2,45.23,45.19,45.23,10856.584518510475,45.2,45.23,45.19,45.23,10856.5845
2009-12-14 12:10:00,45.23,45.24,45.2,45.2,19324.72044294865,45.23,45.24,45.2,45.2,19324.7204
2009-12-14 12:15:00,45.19,45.23,45.17,45.23,29964.173271088915,45.19,45.23,45.17,45.23,29964.1733
2009-12-14 12:20:00,45.23,45.25,45.23,45.23,20953.20812072522,45.23,45.25,45.23,45.23,20953.2081
2009-12-14 12:25:00,45.24,45.25,45.22,45.24,28987.08066442297,45.24,45.25,45.22,45.24,28987.0807
2009-12-14 12:30:00,45.25,45.25,45.21,45.24,24318.749321463467,45.25,45.25,45.21,45.24,24318.7493
2009-12-14 12:35:00,45.24,45.25,45.23,45.25,21713.169037020954,45.24,45.25,45.23,45.25,21713.169
2009-12-14 12:40:00,45.25,45.31,45.24,45.31,31266.96341331017,45.25,45.31,45.24,45.31,31266.9634
2009-12-14 12:45:00,45.31,45.34,45.28,45.28,12485.072196287048,45.31,45.34,45.28,45.28,12485.0722
2009-12-14 12:50:00,45.3,45.3,45.26,45.29,16827.70600369124,45.3,45.3,45.26,45.29,16827.706
2009-12-14 12:55:00,45.28,45.34,45.28,45.33,11507.979589621104,45.28,45.34,45.28,45.33,11507.9796
2009-12-14 13:00:00,45.32,45.34,45.29,45.29,14222.125719248725,45.32,45.34,45.29,45.29,14222.1257
2009-12-14 13:05:00,45.3,45.31,45.25,45.25,12159.374660731732,45.3,45.31,45.25,45.25,12159.3747
2009-12-14 13:10:00,45.26,45.26,45.22,45.23,17804.798610357182,45.26,45.26,45.22,45.23,17804.7986
2009-12-14 13:15:00,45.22,45.26,45.21,45.26,16936.271848876346,45.22,45.26,45.21,45.26,16936.2718
2009-12-14 13:20:00,45.25,45.3,45.24,45.29,18890.45706220823,45.25,45.3,45.24,45.29,18890.4571
2009-12-14 13:25:00,45.29,45.34,45.28,45.32,13136.467267397677,45.29,45.34,45.28,45.32,13136.4673
2009-12-14 13:30:00,45.32,45.32,45.31,45.32,12485.072196287048,45.32,45.32,45.31,45.32,12485.0722
2009-12-14 13:35:00,45.32,45.32,45.23,45.24,16176.31093258061,45.32,45.32,45.23,45.24,16176.3109
2009-12-14 13:40:00,45.24,45.27,45.24,45.25,15633.481706655088,45.24,45.27,45.24,45.25,15633.4817
2009-12-14 13:45:00,45.25,45.33,45.24,45.28,20410.37889479969,45.25,45.33,45.24,45.28,20410.3789
2009-12-14 13:50:00,45.28,45.31,45.28,45.3,10096.623602214744,45.28,45.31,45.28,45.3,10096.6236
2009-12-14 13:55:00,45.3,45.31,45.26,45.27,25730.10530886983,45.3,45.31,45.26,45.27,25730.1053
2009-12-14 14:00:00,45.26,45.26,45.24,45.26,21604.60319183585,45.26,45.26,45.24,45.26,21604.6032
2009-12-14 14:05:00,45.26,45.29,45.25,45.29,9228.096840733906,45.26,45.29,45.25,45.29,9228.0968
2009-12-14 14:10:00,45.28,45.31,45.27,45.29,18890.45706220823,45.28,45.31,45.27,45.29,18890.4571
2009-12-14 14:15:00,45.29,45.29,45.25,45.25,11073.716208880687,45.29,45.29,45.25,45.25,11073.7162
2009-12-14 14:20:00,45.26,45.27,45.25,45.27,16067.745087395506,45.26,45.27,45.25,45.27,16067.7451
2009-12-14 14:25:00,45.26,45.27,45.23,45.24,12159.374660731732,45.26,45.27,45.23,45.24,12159.3747
2009-12-14 14:30:00,45.24,45.24,45.21,45.22,10748.018673325372,45.24,45.24,45.21,45.22,10748.0187
2009-12-14 14:35:00,45.22,45.26,45.18,45.24,33221.14862664206,45.22,45.26,45.18,45.24,33221.1486
2009-12-14 14:40:00,45.24,45.28,45.15,45.16,87069.80783845403,45.24,45.28,45.15,45.16,87069.8078
2009-12-14 14:45:00,45.14,45.15,45.11,45.12,211052.0030398437,45.14,45.15,45.11,45.12,211052.003
2009-12-14 14:50:00,45.12,45.13,45.08,45.11,49506.025404407774,45.12,45.13,45.08,45.11,49506.0254
2009-12-14 14:55:00,45.11,45.11,45.03,45.08,81098.68635327327,45.11,45.11,45.03,45.08,81098.6864
2009-12-14 15:00:00,45.09,45.1,45.05,45.06,46140.484203669526,45.09,45.1,45.05,45.06,46140.4842
2009-12-14 15:05:00,45.07,45.15,45.06,45.12,33763.97785256759,45.07,45.15,45.06,45.12,33763.9779
2009-12-14 15:10:00,45.11,45.13,45.07,45.09,41689.28455108023,45.11,45.13,45.07,45.09,41689.2846
2009-12-14 15:15:00,45.09,45.1,45.07,45.08,64379.54619476713,45.09,45.1,45.07,45.08,64379.5462
2009-12-14 15:20:00,45.08,45.1,45.06,45.07,90543.91488437736,45.08,45.1,45.06,45.07,90543.9149
2009-12-14 15:25:00,45.06,45.09,45.05,45.06,24101.61763109326,45.06,45.09,45.05,45.06,24101.6176
2009-12-14 15:30:00,45.07,45.13,45.07,45.12,98252.0898925198,45.07,45.13,45.07,45.12,98252.0899
2009-12-14 15:35:00,45.13,45.19,45.08,45.08,103246.11877103464,45.13,45.19,45.08,45.08,103246.1188
2009-12-14 15:40:00,45.08,45.09,45.05,45.08,46466.18173922484,45.08,45.09,45.05,45.08,46466.1817
2009-12-14 15:45:00,45.08,45.12,45.08,45.1,52111.605688850286,45.08,45.12,45.08,45.1,52111.6057
2009-12-14 15:50:00,45.11,45.11,45.05,45.09,49614.59124959288,45.11,45.11,45.05,45.09,49614.5912
2009-12-14 15:55:00,45.09,45.09,45.0,45.01,86526.9786125285,45.09,45.09,45.0,45.01,86526.9786
2009-12-15 09:30:00,45.08,45.29,45.08,45.13,33112.58278145696,45.08,45.29,45.08,45.13,33112.5828
2009-12-15 09:35:00,45.14,45.19,45.02,45.02,32895.45109108675,45.14,45.19,45.02,45.02,32895.4511
2009-12-15 09:40:00,45.02,45.02,44.83,44.86,53088.69829551623,45.02,45.02,44.83,44.86,53088.6983
2009-12-15 09:45:00,44.86,44.91,44.71,44.73,80230.15959179243,44.86,44.91,44.71,44.73,80230.1596
2009-12-15 09:50:00,44.72,44.77,44.68,44.75,61665.40006513951,44.72,44.77,44.68,44.75,61665.4001
2009-12-15 09:55:00,44.75,44.79,44.67,44.68,47226.142655520576,44.75,44.79,44.67,44.68,47226.1427
2009-12-15 10:00:00,44.68,44.71,44.63,44.63,35609.597220714364,44.68,44.71,44.63,44.63,35609.5972
2009-12-15 10:05:00,44.64,44.64,44.59,44.59,80338.72543697753,44.64,44.64,44.59,44.59,80338.7254
2009-12-15 10:10:00,44.6,44.61,44.53,44.59,80555.85712734774,44.6,44.61,44.53,44.59,80555.8571
2009-12-15 10:15:00,44.58,44.8,44.58,44.77,50157.4204755184,44.58,44.8,44.58,44.77,50157.4205
2009-12-15 10:20:00,44.77,44.87,44.77,44.86,29204.212354793184,44.77,44.87,44.77,44.86,29204.2124
2009-12-15 10:25:00,44.86,44.9,44.85,44.89,31701.22679405059,44.86,44.9,44.85,44.89,31701.2268
2009-12-15 10:30:00,44.89,44.95,44.85,44.92,29204.212354793184,44.89,44.95,44.85,44.92,29204.2124
2009-12-15 10:35:00,44.93,44.96,44.84,44.92,23124.52502442732,44.93,44.96,44.84,44.92,23124.525
2009-12-15 10:40:00,44.91,44.93,44.89,44.9,31158.39756812507,44.91,44.93,44.89,44.9,31158.3976
2009-12-15 10:45:00,44.9,45.05,44.89,45.04,57322.76625773532,44.9,45.05,44.89,45.04,57322.7663
2009-12-15 10:50:00,45.05,45.12,45.04,45.09,28552.817283682554,45.05,45.12,45.04,45.09,28552.8173
2009-12-15 10:55:00,45.09,45.13,45.08,45.12,23775.920095537946,45.09,45.13,45.08,45.12,23775.9201
2009-12-15 11:00:00,45.12,45.17,45.12,45.12,31918.3584844208,45.12,45.17,45.12,45.12,31918.3585
2009-12-15 11:05:00,45.13,45.2,45.12,45.2,18239.0619910976,45.13,45.2,45.12,45.2,18239.062
2009-12-15 11:10:00,45.2,45.27,45.19,45.24,54608.6201281077,45.2,45.27,45.19,45.24,54608.6201
2009-12-15 11:15:00,45.24,45.24,45.14,45.15,155357.72445988492,45.24,45.24,45.14,45.15,155357.7245
2009-12-15 11:20:00,45.16,45.17,45.12,45.13,17044.837694061447,45.16,45.17,45.12,45.13,17044.8377
2009-12-15 11:25:00,45.14,45.24,45.14,45.23,33004.01693627185,45.14,45.24,45.14,45.23,33004.0169
2009-12-15 11:30:00,45.23,45.28,45.18,45.19,23993.05178590816,45.23,45.28,45.18,45.19,23993.0518
2009-12-15 11:35:00,45.19,45.25,45.19,45.24,14330.69156443383,45.19,45.25,45.19,45.24,14330.6916
2009-12-15 11:40:00,45.23,45.24,45.2,45.24,6948.214091846705,45.23,45.24,45.2,45.24,6948.2141
2009-12-15 11:45:00,45.24,45.29,45.23,45.29,23884.48594072305,45.24,45.29,45.23,45.29,23884.4859
2009-12-15 11:50:00,45.29,45.32,45.29,45.32,24210.18347627836,45.29,45.32,45.29,45.32,24210.1835
2009-12-15 11:55:00,45.32,45.34,45.3,45.34,12702.203886657258,45.32,45.34,45.3,45.34,12702.2039
2009-12-15 12:00:00,45.34,45.34,45.3,45.3,14439.257409618936,45.34,45.34,45.3,45.3,14439.2574
2009-12-15 12:05:00,45.32,45.34,45.3,45.32,12376.506351101943,45.32,45.34,45.3,45.32,12376.5064
2009-12-15 12:10:00,45.33,45.35,45.32,45.33,11507.979589621104,45.33,45.35,45.32,45.33,11507.9796
2009-12-15 12:15:00,45.33,45.35,45.3,45.31,11616.54543480621,45.33,45.35,45.3,45.31,11616.5454
2009-12-15 12:20:00,45.31,45.35,45.3,45.34,17370.535229616762,45.31,45.35,45.3,45.34,17370.5352
2009-12-15 12:25:00,45.35,45.36,45.34,45.35,28118.55390294213,45.35,45.36,45.34,45.35,28118.5539
2009-12-15 12:30:00,45.36,45.38,45.35,45.35,28769.948974052764,45.36,45.38,45.35,45.35,28769.949
2009-12-15 12:35:00,45.35,45.35,45.27,45.32,22473.12995331669,45.35,45.35,45.27,45.32,22473.13
2009-12-15 12:40:00,45.33,45.34,45.29,45.32,23667.35425035284,45.33,45.34,45.29,45.32,23667.3543
2009-12-15 12:45:00,45.32,45.37,45.32,45.36,15850.613397025296,45.32,45.37,45.32,45.36,15850.6134
2009-12-15 12:50:00,45.37,45.37,45.3,45.31,18021.930300727392,45.37,45.37,45.3,45.31,18021.9303
2009-12-15 12:55:00,45.31,45.34,45.3,45.33,10205.189447399847,45.31,45.34,45.3,45.33,10205.1894
2009-12-15 13:00:00,45.33,45.35,45.26,45.34,35175.333839973944,45.33,45.35,45.26,45.34,35175.3338
2009-12-15 13:05:00,45.33,45.36,45.33,45.35,27575.724677016613,45.33,45.36,45.33,45.35,27575.7247
2009-12-15 13:10:00,45.35,45.4,45.35,45.35,26055.802844425143,45.35,45.4,45.35,45.35,26055.8028
2009-12-15 13:15:00,45.35,45.35,45.33,45.34,12593.638041472152,45.35,45.35,45.33,45.34,12593.638
2009-12-15 13:20:00,45.35,45.35,45.3,45.31,18130.496145912497,45.35,45.35,45.3,45.31,18130.4961
2009-12-15 13:25:00,45.32,45.36,45.32,45.36,19867.549668874173,45.32,45.36,45.32,45.36,19867.5497
2009-12-15 13:30:00,45.36,45.42,45.35,45.41,23667.35425035284,45.36,45.42,45.35,45.41,23667.3543
2009-12-15 13:35:00,45.42,45.43,45.33,45.34,29312.77819997829,45.42,45.43,45.33,45.34,29312.7782
2009-12-15 13:40:00,45.34,45.34,45.3,45.3,30724.13418738465,45.34,45.34,45.3,45.3,30724.1342
2009-12-15 13:45:00,45.31,45.31,45.21,45.23,36369.5581370101,45.31,45.31,45.21,45.23,36369.5581
2009-12-15 13:50:00,45.22,45.35,45.22,45.35,12810.769731842363,45.22,45.35,45.22,45.35,12810.7697
2009-12-15 13:55:00,45.35,45.42,45.32,45.32,21821.73488220606,45.35,45.42,45.32,45.32,21821.7349
2009-12-15 14:00:00,45.32,45.33,45.26,45.27,9336.662685919013,45.32,45.33,45.26,45.27,9336.6627
2009-12-15 14:05:00,45.26,45.36,45.26,45.33,17479.101074801867,45.26,45.36,45.26,45.33,17479.1011
2009-12-15 14:10:00,45.32,45.35,45.32,45.35,13462.164802952992,45.32,45.35,45.32,45.35,13462.1648
2009-12-15 14:15:00,45.35,45.39,45.34,45.35,20627.510585169905,45.35,45.39,45.34,45.35,20627.5106
2009-12-15 14:20:00,45.35,45.37,45.35,45.36,9119.5309955488,45.35,45.37,45.35,45.36,9119.531
2009-12-15 14:25:00,45.36,45.4,45.35,45.4,13570.730648138097,45.36,45.4,45.35,45.4,13570.7306
2009-12-15 14:30:00,45.41,45.41,45.39,45.39,16827.70600369124,45.41,45.41,45.39,45.39,16827.706
2009-12-15 14:35:00,45.4,45.46,45.4,45.43,26490.066225165563,45.4,45.46,45.4,45.43,26490.0662
2009-12-15 14:40:00,45.43,45.45,45.42,45.42,11616.54543480621,45.43,45.45,45.42,45.42,11616.5454
2009-12-15 14:45:00,45.41,45.47,45.4,45.46,22798.827488872,45.41,45.47,45.4,45.46,22798.8275
2009-12-15 14:50:00,45.47,45.47,45.42,45.44,13679.296493323202,45.47,45.47,45.42,45.44,13679.2965
2009-12-15 14:55:00,45.43,45.45,45.41,45.45,18347.627836282707,45.43,45.45,45.41,45.45,18347.6278
2009-12-15 15:00:00,45.44,45.45,45.4,45.42,20410.37889479969,45.44,45.45,45.4,45.42,20410.3789
2009-12-15 15:05:00,45.42,45.42,45.38,45.4,17479.101074801867,45.42,45.42,45.38,45.4,17479.1011
2009-12-15 15:10:00,45.4,45.43,45.39,45.42,23124.52502442732,45.4,45.43,45.39,45.42,23124.525
2009-12-15 15:15:00,45.42,45.46,45.41,45.46,29095.64650960808,45.42,45.46,45.41,45.46,29095.6465
2009-12-15 15:20:00,45.45,45.46,45.35,45.45,72304.85289327978,45.45,45.46,45.35,45.45,72304.8529
2009-12-15 15:25:00,45.45,45.48,45.41,45.48,40929.3236347845,45.45,45.48,45.41,45.48,40929.3236
2009-12-15 15:30:00,45.48,45.48,45.42,45.47,39843.66518293345,45.48,45.48,45.42,45.47,39843.6652
2009-12-15 15:35:00,45.47,45.5,45.45,45.5,98794.91911844534,45.47,45.5,45.45,45.5,98794.9191
2009-12-15 15:40:00,45.5,45.55,45.49,45.55,126262.07795027684,45.5,45.55,45.49,45.55,126262.078
2009-12-15 15:45:00,45.54,45.56,45.47,45.51,92280.96840733904,45.54,45.56,45.47,45.51,92280.9684
2009-12-15 15:50:00,45.5,45.6,45.47,45.59,162414.50439691675,45.5,45.6,45.47,45.59,162414.5044
2009-12-15 15:55:00,45.6,45.65,45.53,45.62,286505.2654434915,45.6,45.65,45.53,45.62,286505.2654
2009-12-16 09:30:00,45.61,45.8,45.42,45.8,75344.6965584627,45.61,45.8,45.42,45.8,75344.6966
2009-12-16 09:35:00,45.77,45.94,45.75,45.93,58842.68809032679,45.77,45.94,45.75,45.93,58842.6881
2009-12-16 09:40:00,45.94,46.04,45.93,46.04,53740.09336662686,45.94,46.04,45.93,46.04,53740.0934
2009-12-16 09:45:00,46.03,46.26,46.03,46.15,125610.6828791662,46.03,46.26,46.03,46.15,125610.6829
2009-12-16 09:50:00,46.15,46.47,46.11,46.46,105091.7381391814,46.15,46.47,46.11,46.46,105091.7381
2009-12-16 09:55:00,46.46,46.49,46.32,46.37,92823.79763326458,46.46,46.49,46.32,46.37,92823.7976
2009-12-16 10:00:00,46.36,46.38,46.21,46.23,72739.1162740202,46.36,46.38,46.21,46.23,72739.1163
2009-12-16 10:05:00,46.23,46.41,46.23,46.31,51568.77646292477,46.23,46.41,46.23,46.31,51568.7765
2009-12-16 10:10:00,46.32,46.4,46.23,46.23,45054.82575181848,46.32,46.4,46.23,46.23,45054.8258
2009-12-16 10:15:00,46.23,46.24,46.17,46.23,59711.21485180762,46.23,46.24,46.17,46.23,59711.2149
2009-12-16 10:20:00,46.24,46.26,46.12,46.2,59494.08316143741,46.24,46.26,46.12,46.2,59494.0832
2009-12-16 10:25:00,46.2,46.21,46.12,46.14,33546.84616219738,46.2,46.21,46.12,46.14,33546.8462
2009-12-16 10:30:00,46.15,46.17,46.12,46.16,40169.36271848877,46.15,46.17,46.12,46.16,40169.3627
2009-12-16 10:35:00,46.16,46.2,46.16,46.19,88698.2955162306,46.16,46.2,46.16,46.19,88698.2955
2009-12-16 10:40:00,46.2,46.26,46.17,46.23,36260.992291824994,46.2,46.26,46.17,46.23,36260.9923
2009-12-16 10:45:00,46.23,46.26,46.22,46.23,28769.948974052764,46.23,46.26,46.22,46.23,28769.949
2009-12-16 10:50:00,46.23,46.25,46.22,46.22,42340.67962219086,46.23,46.25,46.22,46.22,42340.6796
2009-12-16 10:55:00,46.22,46.29,46.22,46.25,39517.96764737814,46.22,46.29,46.22,46.25,39517.9676
2009-12-16 11:00:00,46.26,46.27,46.22,46.23,88155.46629030508,46.26,46.27,46.22,46.23,88155.4663
2009-12-16 11:05:00,46.24,46.26,46.23,46.24,38106.61165997177,46.24,46.26,46.23,46.24,38106.6117
2009-12-16 11:10:00,46.25,46.28,46.23,46.27,31484.09510368038,46.25,46.28,46.23,46.27,31484.0951
2009-12-16 11:15:00,46.28,46.28,46.24,46.24,36043.860601454784,46.28,46.28,46.24,46.24,36043.8606
2009-12-16 11:20:00,46.23,46.26,46.21,46.21,40277.92856367387,46.23,46.26,46.21,46.21,40277.9286
2009-12-16 11:25:00,46.21,46.27,46.19,46.24,38649.4408858973,46.21,46.27,46.19,46.24,38649.4409
2009-12-16 11:30:00,46.24,46.27,46.23,46.26,38323.74335034198,46.24,46.27,46.23,46.26,38323.7434
2009-12-16 11:35:00,46.27,46.31,46.26,46.26,49180.32786885246,46.27,46.31,46.26,46.26,49180.3279
2009-12-16 11:40:00,46.26,46.31,46.26,46.29,14982.086635544458,46.26,46.31,46.26,46.29,14982.0866
2009-12-16 11:45:00,46.29,46.36,46.29,46.34,35609.597220714364,46.29,46.36,46.29,46.34,35609.5972
2009-12-16 11:50:00,46.34,46.37,46.29,46.29,42123.54793182065,46.34,46.37,46.29,46.29,42123.5479
2009-12-16 11:55:00,46.29,46.29,46.2,46.22,33329.71447182717,46.29,46.29,46.2,46.22,33329.7145
2009-12-16 12:00:00,46.22,46.25,46.22,46.23,31049.831722939965,46.22,46.25,46.22,46.23,31049.8317
2009-12-16 12:05:00,46.23,46.25,46.22,46.23,34741.070459233524,46.23,46.25,46.22,46.23,34741.0705
2009-12-16 12:10:00,46.23,46.24,46.22,46.23,18673.325371838026,46.23,46.24,46.22,46.23,18673.3254
2009-12-16 12:15:00,46.23,46.24,46.23,46.24,43100.640538486594,46.23,46.24,46.23,46.24,43100.6405
2009-12-16 12:20:00,46.24,46.25,46.23,46.23,113451.30821843448,46.24,46.25,46.23,46.23,113451.3082
2009-12-16 12:25:00,46.24,46.26,46.23,46.26,55260.01519921833,46.24,46.26,46.23,46.26,55260.0152
2009-12-16 12:30:00,46.26,46.26,46.23,46.23,19216.154597763543,46.26,46.26,46.23,46.23,19216.1546
2009-12-16 12:35:00,46.23,46.24,46.19,46.19,18347.627836282707,46.23,46.24,46.19,46.19,18347.6278
2009-12-16 12:40:00,46.19,46.2,46.19,46.19,30181.304961459125,46.19,46.2,46.19,46.19,30181.305
2009-12-16 12:45:00,46.19,46.2,46.19,46.19,12702.203886657258,46.19,46.2,46.19,46.19,12702.2039
2009-12-16 12:50:00,46.19,46.22,46.19,46.2,34849.63630441863,46.19,46.22,46.19,46.2,34849.6363
2009-12-16 12:55:00,46.2,46.24,46.2,46.23,23558.788405167736,46.2,46.24,46.2,46.23,23558.7884
2009-12-16 13:00:00,46.23,46.24,46.18,46.24,46574.747584409946,46.23,46.24,46.18,46.24,46574.7476
2009-12-16 13:05:00,46.23,46.25,46.23,46.23,49180.32786885246,46.23,46.25,46.23,46.23,49180.3279
2009-12-16 13:10:00,46.23,46.24,46.22,46.22,23775.920095537946,46.23,46.24,46.22,46.22,23775.9201
2009-12-16 13:15:00,46.22,46.23,46.22,46.22,14004.994028878516,46.22,46.23,46.22,46.22,14004.994
2009-12-16 13:20:00,46.22,46.28,46.22,46.28,38106.61165997177,46.22,46.28,46.22,46.28,38106.6117
2009-12-16 13:25:00,46.28,46.29,46.28,46.28,17804.798610357182,46.28,46.29,46.28,46.28,17804.7986
2009-12-16 13:30:00,46.29,46.29,46.28,46.28,31484.09510368038,46.29,46.29,46.28,46.28,31484.0951
2009-12-16 13:35:00,46.28,46.3,46.28,46.28,49723.157094777984,46.28,46.3,46.28,46.28,49723.1571
2009-12-16 13:40:00,46.28,46.29,46.27,46.28,41472.15286071002,46.28,46.29,46.27,46.28,41472.1529
2009-12-16 13:45:00,46.28,46.3,46.28,46.28,59168.385625882096,46.28,46.3,46.28,46.28,59168.3856
2009-12-16 13:50:00,46.28,46.3,46.28,46.28,39083.70426663772,46.28,46.3,46.28,46.28,39083.7043
2009-12-16 13:55:00,46.28,46.29,46.28,46.28,43969.16729996744,46.28,46.29,46.28,46.28,43969.1673
2009-12-16 14:00:00,46.28,46.29,46.23,46.23,159700.35826728912,46.28,46.29,46.23,46.23,159700.3583
2009-12-16 14:05:00,46.23,46.27,46.2,46.2,42557.81131256107,46.23,46.27,46.2,46.2,42557.8113
2009-12-16 14:10:00,46.2,46.25,46.18,46.23,29312.77819997829,46.2,46.25,46.18,46.23,29312.7782
2009-12-16 14:15:00,46.23,46.32,46.21,46.31,50700.24970144393,46.23,46.32,46.21,46.31,50700.2497
2009-12-16 14:20:00,46.31,46.32,46.24,46.25,41906.41624145044,46.31,46.32,46.24,46.25,41906.4162
2009-12-16 14:25:00,46.25,46.39,46.25,46.34,75561.82824883291,46.25,46.39,46.25,46.34,75561.8282
2009-12-16 14:30:00,46.34,46.35,46.28,46.28,51894.47399848008,46.34,46.35,46.28,46.28,51894.474
2009-12-16 14:35:00,46.29,46.36,46.28,46.36,59819.780696992726,46.29,46.36,46.28,46.36,59819.7807
2009-12-16 14:40:00,46.37,46.41,46.36,46.36,33981.1095429378,46.37,46.41,46.36,46.36,33981.1095
2009-12-16 14:45:00,46.35,46.35,46.29,46.29,21930.300727391164,46.35,46.35,46.29,46.29,21930.3007
2009-12-16 14:50:00,46.29,46.37,46.26,46.33,116816.84941917274,46.29,46.37,46.26,46.33,116816.8494
2009-12-16 14:55:00,46.33,46.33,46.28,46.33,52437.3032244056,46.33,46.33,46.28,46.33,52437.3032
2009-12-16 15:00:00,46.32,46.32,46.26,46.26,64596.67788513734,46.32,46.32,46.26,46.26,64596.6779
2009-12-16 15:05:00,46.26,46.27,46.21,46.24,74150.47226142656,46.26,46.27,46.21,46.24,74150.4723
2009-12-16 15:10:00,46.24,46.26,46.22,46.23,44837.69406144827,46.24,46.26,46.22,46.23,44837.6941
2009-12-16 15:15:00,46.23,46.29,46.2,46.28,63293.88774291608,46.23,46.29,46.2,46.28,63293.8877
2009-12-16 15:20:00,46.29,46.3,46.24,46.28,127999.13147323852,46.29,46.3,46.24,46.28,127999.1315
2009-12-16 15:25:00,46.28,46.29,46.24,46.24,107263.05504288353,46.28,46.29,46.24,46.24,107263.055
2009-12-16 15:30:00,46.24,46.25,46.22,46.24,89675.38812289653,46.24,46.25,46.22,46.24,89675.3881
2009-12-16 15:35:00,46.25,46.31,46.22,46.3,76430.35501031375,46.25,46.31,46.22,46.3,76430.355
2009-12-16 15:40:00,46.3,46.32,46.3,46.31,64922.37542069265,46.3,46.32,46.3,46.31,64922.3754
2009-12-16 15:45:00,46.3,46.31,46.28,46.31,56562.80534143958,46.3,46.31,46.28,46.31,56562.8053
2009-12-16 15:50:00,46.3,46.34,46.27,46.34,146672.45684507655,46.3,46.34,46.27,46.34,146672.4568
2009-12-16 15:55:00,46.35,46.36,46.24,46.29,286505.2654434915,46.35,46.36,46.24,46.29,286505.2654
2009-12-17 09:30:00,46.06,46.12,45.83,45.84,74584.73564216698,46.06,46.12,45.83,45.84,74584.7356
2009-12-17 09:35:00,45.85,45.91,45.81,45.83,164151.55791987845,45.85,45.91,45.81,45.83,164151.5579
2009-12-17 09:40:00,45.83,45.85,45.81,45.83,85441.32016067745,45.83,45.85,45.81,45.83,85441.3202
2009-12-17 09:45:00,45.83,45.87,45.82,45.83,123005.1025947237,45.83,45.87,45.82,45.83,123005.1026
2009-12-17 09:50:00,45.83,45.83,45.76,45.77,107480.18673325372,45.83,45.83,45.76,45.77,107480.1867
2009-12-17 09:55:00,45.76,45.77,45.5,45.57,119313.86385843014,45.76,45.77,45.5,45.57,119313.8639
2009-12-17 10:00:00,45.57,45.65,45.48,45.48,140375.63782434046,45.57,45.65,45.48,45.48,140375.6378
2009-12-17 10:05:00,45.48,45.48,45.31,45.36,96080.77298881771,45.48,45.48,45.31,45.36,96080.773
2009-12-17 10:10:00,45.35,45.4,45.35,45.38,44511.99652589296,45.35,45.4,45.35,45.38,44511.9965
2009-12-17 10:15:00,45.37,45.46,45.36,45.39,70567.7993703181,45.37,45.46,45.36,45.39,70567.7994
2009-12-17 10:20:00,45.39,45.4,45.35,45.37,27575.724677016613,45.39,45.4,45.35,45.37,27575.7247
2009-12-17 10:25:00,45.35,45.37,45.3,45.33,42557.81131256107,45.35,45.37,45.3,45.33,42557.8113
2009-12-17 10:30:00,45.35,45.35,45.33,45.35,19433.28628813376,45.35,45.35,45.33,45.35,19433.2863
2009-12-17 10:35:00,45.34,45.34,45.28,45.31,69047.87753772663,45.34,45.34,45.28,45.31,69047.8775
2009-12-17 10:40:00,45.3,45.31,45.24,45.24,24427.31516664857,45.3,45.31,45.24,45.24,24427.3152
2009-12-17 10:45:00,45.24,45.37,45.23,45.36,55477.14688958854,45.24,45.37,45.23,45.36,55477.1469
2009-12-17 10:50:00,45.37,45.46,45.35,45.42,42123.54793182065,45.37,45.46,45.35,45.42,42123.5479
2009-12-17 10:55:00,45.43,45.59,45.42,45.57,51568.77646292477,45.43,45.59,45.42,45.57,51568.7765
2009-12-17 11:00:00,45.59,45.61,45.58,45.58,25078.7102377592,45.59,45.61,45.58,45.58,25078.7102
2009-12-17 11:05:00,45.59,45.59,45.44,45.44,53957.22505699707,45.59,45.59,45.44,45.44,53957.2251
2009-12-17 11:10:00,45.45,45.47,45.45,45.46,28227.11974812724,45.45,45.47,45.45,45.46,28227.1197
2009-12-17 11:15:00,45.47,45.62,45.47,45.58,39843.66518293345,45.47,45.62,45.47,45.58,39843.6652
2009-12-17 11:20:00,45.58,45.65,45.55,45.63,50700.24970144393,45.58,45.65,45.55,45.63,50700.2497
2009-12-17 11:25:00,45.62,45.66,45.59,45.64,44946.25990663337,45.62,45.66,45.59,45.64,44946.2599
2009-12-17 11:30:00,45.64,45.66,45.59,45.62,30507.00249701444,45.64,45.66,45.59,45.62,30507.0025
2009-12-17 11:35:00,45.61,45.62,45.58,45.59,15416.350016284878,45.61,45.62,45.58,45.59,15416.35
2009-12-17 11:40:00,45.59,45.59,45.51,45.52,14873.520790359353,45.59,45.59,45.51,45.52,14873.5208
2009-12-17 11:45:00,45.51,45.55,45.51,45.53,34415.37292367821,45.51,45.55,45.51,45.53,34415.3729
2009-12-17 11:50:00,45.53,45.56,45.5,45.5,27032.895451091088,45.53,45.56,45.5,45.5,27032.8955
2009-12-17 11:55:00,45.5,45.52,45.48,45.48,25512.97361849962,45.5,45.52,45.48,45.48,25512.9736
2009-12-17 12:00:00,45.48,45.49,45.42,45.45,48963.19617848225,45.48,45.49,45.42,45.45,48963.1962
2009-12-17 12:05:00,45.45,45.49,45.45,45.48,24753.012702203887,45.45,45.49,45.45,45.48,24753.0127
2009-12-17 12:10:00,45.48,45.5,45.47,45.49,16827.70600369124,45.48,45.5,45.47,45.49,16827.706
2009-12-17 12:15:00,45.49,45.5,45.47,45.49,27141.4612962762,45.49,45.5,45.47,45.49,27141.4613
2009-12-17 12:20:00,45.49,45.5,45.44,45.45,29204.212354793184,45.49,45.5,45.44,45.45,29204.2124
2009-12-17 12:25:00,45.44,45.44,45.38,45.38,26707.197915535773,45.44,45.44,45.38,45.38,26707.1979
2009-12-17 12:30:00,45.39,45.48,45.38,45.47,34089.675388122894,45.39,45.48,45.38,45.47,34089.6754
2009-12-17 12:35:00,45.48,45.52,45.44,45.47,40929.3236347845,45.48,45.52,45.44,45.47,40929.3236
2009-12-17 12:40:00,45.46,45.46,45.37,45.38,42666.377157746174,45.46,45.46,45.37,45.38,42666.3772
2009-12-17 12:45:00,45.38,45.48,45.37,45.46,32461.187710346327,45.38,45.48,45.37,45.46,32461.1877
2009-12-17 12:50:00,45.46,45.5,45.45,45.48,22581.69579850179,45.46,45.5,45.45,45.48,22581.6958
2009-12-17 12:55:00,45.48,45.5,45.47,45.48,20301.8130496146,45.48,45.5,45.47,45.48,20301.813
2009-12-17 13:00:00,45.49,45.52,45.47,45.47,23775.920095537946,45.49,45.52,45.47,45.47,23775.9201
2009-12-17 13:05:00,45.47,45.5,45.47,45.48,20301.8130496146,45.47,45.5,45.47,45.48,20301.813
2009-12-17 13:10:00,45.48,45.48,45.45,45.46,19758.98382368907,45.48,45.48,45.45,45.46,19758.9838
2009-12-17 13:15:00,45.45,45.46,45.44,45.45,21278.90565628053,45.45,45.46,45.44,45.45,21278.9057
2009-12-17 13:20:00,45.45,45.46,45.38,45.38,12050.80881554663,45.45,45.46,45.38,45.38,12050.8088
2009-12-17 13:25:00,45.39,45.47,45.37,45.47,37998.04581478667,45.39,45.47,45.37,45.47,37998.0458
2009-12-17 13:30:00,45.48,45.56,45.48,45.51,66659.42894365433,45.48,45.56,45.48,45.51,66659.4289
2009-12-17 13:35:00,45.52,45.54,45.51,45.52,18890.45706220823,45.52,45.54,45.51,45.52,18890.4571
2009-12-17 13:40:00,45.52,45.53,45.48,45.48,21061.773965910324,45.52,45.53,45.48,45.48,21061.774
2009-12-17 13:45:00,45.47,45.5,45.46,45.49,33763.97785256759,45.47,45.5,45.46,45.49,33763.9779
2009-12-17 13:50:00,45.5,45.59,45.5,45.56,38649.4408858973,45.5,45.59,45.5,45.56,38649.4409
2009-12-17 13:55:00,45.57,45.57,45.52,45.53,21713.169037020954,45.57,45.57,45.52,45.53,21713.169
2009-12-17 14:00:00,45.52,45.59,45.5,45.58,24318.749321463467,45.52,45.59,45.5,45.58,24318.7493
2009-12-17 14:05:00,45.57,45.59,45.57,45.59,15199.218325914668,45.57,45.59,45.57,45.59,15199.2183
2009-12-17 14:10:00,45.59,45.68,45.59,45.67,61448.2683747693,45.59,45.68,45.59,45.67,61448.2684
2009-12-17 14:15:00,45.67,45.69,45.65,45.66,21713.169037020954,45.67,45.69,45.65,45.66,21713.169
2009-12-17 14:20:00,45.66,45.69,45.63,45.64,29638.4757355336,45.66,45.69,45.63,45.64,29638.4757
2009-12-17 14:25:00,45.63,45.69,45.63,45.65,20844.642275540114,45.63,45.69,45.63,45.65,20844.6423
2009-12-17 14:30:00,45.66,45.66,45.63,45.63,32461.187710346327,45.66,45.66,45.63,45.63,32461.1877
2009-12-17 14:35:00,45.64,45.71,45.6,45.7,56237.10780588427,45.64,45.71,45.6,45.7,56237.1078
2009-12-17 14:40:00,45.69,45.69,45.59,45.59,45489.0891325589,45.69,45.69,45.59,45.59,45489.0891
2009-12-17 14:45:00,45.59,45.6,45.5,45.54,45814.78666811421,45.59,45.6,45.5,45.54,45814.7867
2009-12-17 14:50:00,45.55,45.6,45.51,45.59,27358.592986646403,45.55,45.6,45.51,45.59,27358.593
2009-12-17 14:55:00,45.59,45.61,45.59,45.59,23341.65671479753,45.59,45.61,45.59,45.59,23341.6567
2009-12-17 15:00:00,45.59,45.59,45.53,45.57,30398.43665182933,45.59,45.59,45.53,45.57,30398.4367
2009-12-17 15:05:00,45.57,45.59,45.51,45.52,49397.45955922267,45.57,45.59,45.51,45.52,49397.4596
2009-12-17 15:10:00,45.52,45.58,45.48,45.49,65248.07295624797,45.52,45.58,45.48,45.49,65248.073
2009-12-17 15:15:00,45.5,45.65,45.5,45.64,54608.6201281077,45.5,45.65,45.5,45.64,54608.6201
2009-12-17 15:20:00,45.65,45.66,45.59,45.59,61991.097600694826,45.65,45.66,45.59,45.59,61991.0976
2009-12-17 15:25:00,45.59,45.61,45.59,45.6,39517.96764737814,45.59,45.61,45.59,45.6,39517.9676
2009-12-17 15:30:00,45.6,45.63,45.59,45.63,64379.54619476713,45.6,45.63,45.59,45.63,64379.5462
2009-12-17 15:35:00,45.64,45.69,45.63,45.67,72847.6821192053,45.64,45.69,45.63,45.67,72847.6821
2009-12-17 15:40:00,45.66,45.77,45.65,45.73,75670.39409401802,45.66,45.77,45.65,45.73,75670.3941
2009-12-17 15:45:00,45.72,45.73,45.67,45.71,65682.33633698839,45.72,45.73,45.67,45.71,65682.3363
2009-12-17 15:50:00,45.7,45.7,45.61,45.62,86418.4127673434,45.7,45.7,45.61,45.62,86418.4128
2009-12-17 15:55:00,45.62,45.64,45.55,45.55,214417.54424058192,45.62,45.64,45.55,45.55,214417.5442
2009-12-18 09:30:00,45.61,45.65,45.42,45.61,960482.032352622,45.61,45.65,45.42,45.61,960482.0324
2009-12-18 09:35:00,45.6,45.8,45.6,45.79,48854.63033329714,45.6,45.8,45.6,45.79,48854.6303
2009-12-18 09:40:00,45.8,45.91,45.78,45.91,33329.71447182717,45.8,45.91,45.78,45.91,33329.7145
2009-12-18 09:45:00,45.92,46.06,45.92,46.01,82944.30572142004,45.92,46.06,45.92,46.01,82944.3057
2009-12-18 09:50:00,46.0,46.18,46.0,46.18,54717.185973292806,46.0,46.18,46.0,46.18,54717.186
2009-12-18 09:55:00,46.17,46.36,46.17,46.35,87829.76875474976,46.17,46.36,46.17,46.35,87829.7688
2009-12-18 10:00:00,46.35,46.47,46.31,46.32,99120.61665400064,46.35,46.47,46.31,46.32,99120.6167
2009-12-18 10:05:00,46.31,46.32,46.22,46.25,93583.75854956033,46.31,46.32,46.22,46.25,93583.7585
2009-12-18 10:10:00,46.25,46.31,46.22,46.29,58082.72717403105,46.25,46.31,46.22,46.29,58082.7272
2009-12-18 10:15:00,46.29,46.42,46.29,46.33,59928.34654217783,46.29,46.42,46.29,46.33,59928.3465
2009-12-18 10:20:00,46.33,46.33,46.18,46.18,37672.34827923135,46.33,46.33,46.18,46.18,37672.3483
2009-12-18 10:25:00,46.17,46.33,46.17,46.26,78601.67191401585,46.17,46.33,46.17,46.26,78601.6719
2009-12-18 10:30:00,46.27,46.29,46.19,46.21,30615.568342199545,46.27,46.29,46.19,46.21,30615.5683
2009-12-18 10:35:00,46.22,46.22,46.13,46.17,34198.241233308,46.22,46.22,46.13,46.17,34198.2412
2009-12-18 10:40:00,46.17,46.24,46.17,46.23,62642.492671805456,46.17,46.24,46.17,46.23,62642.4927
2009-12-18 10:45:00,46.24,46.24,46.16,46.17,28987.08066442297,46.24,46.24,46.16,46.17,28987.0807
2009-12-18 10:50:00,46.16,46.19,46.12,46.19,36695.25567256541,46.16,46.19,46.12,46.19,36695.2557
2009-12-18 10:55:00,46.19,46.2,46.17,46.18,29855.60742590381,46.19,46.2,46.17,46.18,29855.6074
2009-12-18 11:00:00,46.19,46.23,46.19,46.23,62208.22929106504,46.19,46.23,46.19,46.23,62208.2293
2009-12-18 11:05:00,46.23,46.33,46.23,46.24,56779.93703180979,46.23,46.33,46.23,46.24,56779.937
2009-12-18 11:10:00,46.25,46.33,46.25,46.32,23775.920095537946,46.25,46.33,46.25,46.32,23775.9201
2009-12-18 11:15:00,46.32,46.33,46.26,46.29,37889.47996960156,46.32,46.33,46.26,46.29,37889.48
2009-12-18 11:20:00,46.29,46.29,46.18,46.21,42992.07469330149,46.29,46.29,46.18,46.21,42992.0747
2009-12-18 11:25:00,46.22,46.28,46.2,46.21,32135.49017479101,46.22,46.28,46.2,46.21,32135.4902
2009-12-18 11:30:00,46.22,46.26,46.16,46.26,23993.05178590816,46.22,46.26,46.16,46.26,23993.0518
2009-12-18 11:35:00,46.26,46.27,46.18,46.22,54825.75181847791,46.26,46.27,46.18,46.22,54825.7518
2009-12-18 11:40:00,46.2,46.25,46.17,46.22,1948105.52600152,46.2,46.25,46.17,46.22,1948105.526
2009-12-18 11:45:00,46.22,46.24,46.15,46.15,44077.73314515254,46.22,46.24,46.15,46.15,44077.7331
2009-12-18 11:50:00,46.16,46.25,46.15,46.22,56888.5028769949,46.16,46.25,46.15,46.22,56888.5029
2009-12-18 11:55:00,46.22,46.24,46.19,46.23,32135.49017479101,46.22,46.24,46.19,46.23,32135.4902
2009-12-18 12:00:00,46.24,46.24,46.17,46.21,33221.14862664206,46.24,46.24,46.17,46.21,33221.1486
2009-12-18 12:05:00,46.2,46.24,46.2,46.24,30507.00249701444,46.2,46.24,46.2,46.24,30507.0025
2009-12-18 12:10:00,46.24,46.27,46.22,46.23,15090.652480729565,46.24,46.27,46.22,46.23,15090.6525
2009-12-18 12:15:00,46.24,46.24,46.21,46.21,18456.19368146781,46.24,46.24,46.21,46.21,18456.1937
2009-12-18 12:20:00,46.22,46.26,46.21,46.26,14656.389099989145,46.22,46.26,46.21,46.26,14656.3891
2009-12-18 12:25:00,46.26,46.31,46.25,46.3,17261.969384431657,46.26,46.31,46.25,46.3,17261.9694
2009-12-18 12:30:00,46.3,46.31,46.29,46.29,24101.61763109326,46.3,46.31,46.29,46.29,24101.6176
2009-12-18 12:35:00,46.29,46.29,46.25,46.28,26707.197915535773,46.29,46.29,46.25,46.28,26707.1979
2009-12-18 12:40:00,46.28,46.43,46.26,46.42,63076.75605254587,46.28,46.43,46.26,46.42,63076.7561
2009-12-18 12:45:00,46.42,46.43,46.33,46.33,14547.82325480404,46.42,46.43,46.33,46.33,14547.8233
2009-12-18 12:50:00,46.33,46.36,46.3,46.35,23993.05178590816,46.33,46.36,46.3,46.35,23993.0518
2009-12-18 12:55:00,46.35,46.36,46.32,46.32,6731.082401476496,46.35,46.36,46.32,46.32,6731.0824
2009-12-18 13:00:00,46.32,46.32,46.29,46.29,9228.096840733906,46.32,46.32,46.29,46.29,9228.0968
2009-12-18 13:05:00,46.29,46.31,46.25,46.25,14547.82325480404,46.29,46.31,46.25,46.25,14547.8233
2009-12-18 13:10:00,46.26,46.26,46.17,46.17,25730.10530886983,46.26,46.26,46.17,46.17,25730.1053
2009-12-18 13:15:00,46.17,46.17,46.12,46.13,18564.75952665292,46.17,46.17,46.12,46.13,18564.7595
2009-12-18 13:20:00,46.12,46.18,46.12,46.17,17913.364455542287,46.12,46.18,46.12,46.17,17913.3645
2009-12-18 13:25:00,46.17,46.34,46.17,46.29,28552.817283682554,46.17,46.34,46.17,46.29,28552.8173
2009-12-18 13:30:00,46.29,46.31,46.28,46.28,9662.360221474324,46.29,46.31,46.28,46.28,9662.3602
2009-12-18 13:35:00,46.28,46.28,46.22,46.23,14004.994028878516,46.28,46.28,46.22,46.23,14004.994
2009-12-18 13:40:00,46.22,46.22,46.17,46.17,12919.335577027468,46.22,46.22,46.17,46.17,12919.3356
2009-12-18 13:45:00,46.17,46.18,46.15,46.15,21496.037346650744,46.17,46.18,46.15,46.15,21496.0373
2009-12-18 13:50:00,46.15,46.15,46.11,46.11,19650.417978503963,46.15,46.15,46.11,46.11,19650.418
2009-12-18 13:55:00,46.11,46.13,46.09,46.13,23341.65671479753,46.11,46.13,46.09,46.13,23341.6567
2009-12-18 14:00:00,46.13,46.16,46.12,46.13,16393.44262295082,46.13,46.16,46.12,46.13,16393.4426
2009-12-18 14:05:00,46.13,46.15,46.1,46.11,19433.28628813376,46.13,46.15,46.1,46.11,19433.2863
2009-12-18 14:10:00,46.11,46.11,46.07,46.07,14764.95494517425,46.11,46.11,46.07,46.07,14764.9549
2009-12-18 14:15:00,46.07,46.15,46.06,46.15,35066.76799478884,46.07,46.15,46.06,46.15,35066.768
2009-12-18 14:20:00,46.15,46.17,46.13,46.15,50700.24970144393,46.15,46.17,46.13,46.15,50700.2497
2009-12-18 14:25:00,46.16,46.17,46.15,46.16,22907.393334057106,46.16,46.17,46.15,46.16,22907.3933
2009-12-18 14:30:00,46.15,46.16,46.13,46.16,29312.77819997829,46.15,46.16,46.13,46.16,29312.7782
2009-12-18 14:35:00,46.15,46.17,46.15,46.17,19976.11551405928,46.15,46.17,46.15,46.17,19976.1155
2009-12-18 14:40:00,46.16,46.17,46.14,46.14,12810.769731842363,46.16,46.17,46.14,46.14,12810.7697
2009-12-18 14:45:00,46.14,46.16,46.13,46.13,21387.47150146564,46.14,46.16,46.13,46.13,21387.4715
2009-12-18 14:50:00,46.14,46.17,46.14,46.16,12267.940505916838,46.14,46.17,46.14,46.16,12267.9405
2009-12-18 14:55:00,46.17,46.24,46.16,46.23,39843.66518293345,46.17,46.24,46.16,46.23,39843.6652
2009-12-18 15:00:00,46.22,46.22,46.16,46.16,20518.944739984803,46.22,46.22,46.16,46.16,20518.9447
2009-12-18 15:05:00,46.17,46.18,46.16,46.16,17913.364455542287,46.17,46.18,46.16,46.16,17913.3645
2009-12-18 15:10:00,46.16,46.17,46.1,46.11,29855.60742590381,46.16,46.17,46.1,46.11,29855.6074
2009-12-18 15:15:00,46.11,46.14,46.1,46.14,26381.50037998045,46.11,46.14,46.1,46.14,26381.5004
2009-12-18 15:20:00,46.14,46.16,46.07,46.07,46791.87927478016,46.14,46.16,46.07,46.07,46791.8793
2009-12-18 15:25:00,46.07,46.15,46.06,46.12,49288.89371403757,46.07,46.15,46.06,46.12,49288.8937
2009-12-18 15:30:00,46.12,46.12,46.09,46.12,28118.55390294213,46.12,46.12,46.09,46.12,28118.5539
2009-12-18 15:35:00,46.11,46.12,46.1,46.1,36043.860601454784,46.11,46.12,46.1,46.1,36043.8606
2009-12-18 15:40:00,46.1,46.18,46.1,46.17,43643.46976441212,46.1,46.18,46.1,46.17,43643.4698
2009-12-18 15:45:00,46.17,46.23,46.17,46.22,77624.57930734991,46.17,46.23,46.17,46.22,77624.5793
2009-12-18 15:50:00,46.21,46.26,46.16,46.21,187710.3463250461,46.21,46.26,46.16,46.21,187710.3463
2009-12-18 15:55:00,46.22,46.22,46.15,46.15,330582.998588644,46.22,46.22,46.15,46.15,330582.9986
2009-12-21 09:30:00,46.41,46.66,46.25,46.55,63836.7169688416,46.41,46.66,46.25,46.55,63836.717
2009-12-21 09:35:00,46.55,46.9,46.45,46.87,120182.39061991098,46.55,46.9,46.45,46.87,120182.3906
2009-12-21 09:40:00,46.9,47.1,46.87,47.06,163825.8603843231,46.9,47.1,46.87,47.06,163825.8604
2009-12-21 09:45:00,47.07,47.09,46.74,46.74,150580.8272717403,47.07,47.09,46.74,46.74,150580.8273
2009-12-21 09:50:00,46.73,46.8,46.6,46.78,89023.99305178592,46.73,46.8,46.6,46.78,89023.9931
2009-12-21 09:55:00,46.79,47.07,46.77,47.04,77190.31592660949,46.79,47.07,46.77,47.04,77190.3159
2009-12-21 10:00:00,47.04,47.09,46.98,47.01,56779.93703180979,47.04,47.09,46.98,47.01,56779.937
2009-12-21 10:05:00,47.0,47.02,46.97,47.0,44837.69406144827,47.0,47.02,46.97,47.0,44837.6941
2009-12-21 10:10:00,47.01,47.2,47.0,47.19,57214.20041255021,47.01,47.2,47.0,47.19,57214.2004
2009-12-21 10:15:00,47.17,47.21,47.12,47.16,40820.7577895994,47.17,47.21,47.12,47.16,40820.7578
2009-12-21 10:20:00,47.16,47.16,47.1,47.11,43100.640538486594,47.16,47.16,47.1,47.11,43100.6405
2009-12-21 10:25:00,47.11,47.11,47.07,47.07,32461.187710346327,47.11,47.11,47.07,47.07,32461.1877
2009-12-21 10:30:00,47.07,47.11,47.06,47.07,24861.578547388992,47.07,47.11,47.06,47.07,24861.5785
2009-12-21 10:35:00,47.06,47.1,46.92,47.1,46466.18173922484,47.06,47.1,46.92,47.1,46466.1817
2009-12-21 10:40:00,47.11,47.11,46.99,47.0,57865.59548366084,47.11,47.11,46.99,47.0,57865.5955
2009-12-21 10:45:00,47.01,47.01,46.94,46.94,29421.344045163394,47.01,47.01,46.94,46.94,29421.344
2009-12-21 10:50:00,46.94,47.04,46.94,47.03,29095.64650960808,46.94,47.04,46.94,47.03,29095.6465
2009-12-21 10:55:00,47.03,47.06,47.01,47.01,26924.329605905983,47.03,47.06,47.01,47.01,26924.3296
2009-12-21 11:00:00,47.0,47.01,46.98,46.99,28118.55390294213,47.0,47.01,46.98,46.99,28118.5539
2009-12-21 11:05:00,46.98,47.07,46.93,46.93,47768.9718814461,46.98,47.07,46.93,46.93,47768.9719
2009-12-21 11:10:00,46.93,46.98,46.93,46.98,28227.11974812724,46.93,46.98,46.93,46.98,28227.1197
2009-12-21 11:15:00,46.98,46.98,46.97,46.98,12267.940505916838,46.98,46.98,46.97,46.98,12267.9405
2009-12-21 11:20:00,46.98,46.99,46.98,46.99,15633.481706655088,46.98,46.99,46.98,46.99,15633.4817
2009-12-21 11:25:00,46.99,46.99,46.87,46.87,56671.37118662469,46.99,46.99,46.87,46.87,56671.3712
2009-12-21 11:30:00,46.87,46.9,46.85,46.9,39843.66518293345,46.87,46.9,46.85,46.9,39843.6652
2009-12-21 11:35:00,46.9,46.9,46.81,46.81,18347.627836282707,46.9,46.9,46.81,46.81,18347.6278
2009-12-21 11:40:00,46.82,46.83,46.81,46.83,17696.232765172077,46.82,46.83,46.81,46.83,17696.2328
2009-12-21 11:45:00,46.82,46.82,46.76,46.76,23558.788405167736,46.82,46.82,46.76,46.76,23558.7884
2009-12-21 11:50:00,46.76,46.87,46.74,46.87,39083.70426663772,46.76,46.87,46.74,46.87,39083.7043
2009-12-21 11:55:00,46.87,46.91,46.87,46.9,18564.75952665292,46.87,46.91,46.87,46.9,18564.7595
2009-12-21 12:00:00,46.9,46.93,46.9,46.93,14439.257409618936,46.9,46.93,46.9,46.93,14439.2574
2009-12-21 12:05:00,46.93,47.09,46.92,47.02,51894.47399848008,46.93,47.09,46.92,47.02,51894.474
2009-12-21 12:10:00,47.01,47.05,46.99,46.99,24210.18347627836,47.01,47.05,46.99,46.99,24210.1835
2009-12-21 12:15:00,46.99,47.03,46.95,47.02,46900.44511996526,46.99,47.03,46.95,47.02,46900.4451
2009-12-21 12:20:00,47.01,47.04,46.98,46.98,20518.944739984803,47.01,47.04,46.98,46.98,20518.9447
2009-12-21 12:25:00,46.98,47.02,46.95,46.97,26707.197915535773,46.98,47.02,46.95,46.97,26707.1979
2009-12-21 12:30:00,46.96,46.99,46.9,46.93,23775.920095537946,46.96,46.99,46.9,46.93,23775.9201
2009-12-21 12:35:00,46.93,46.97,46.91,46.96,16284.876777765716,46.93,46.97,46.91,46.96,16284.8768
2009-12-21 12:40:00,46.97,46.99,46.95,46.96,11725.111279991315,46.97,46.99,46.95,46.96,11725.1113
2009-12-21 12:45:00,46.96,47.01,46.9,46.91,48203.23526218652,46.96,47.01,46.9,46.91,48203.2353
2009-12-21 12:50:00,46.91,46.92,46.87,46.87,18456.19368146781,46.91,46.92,46.87,46.87,18456.1937
2009-12-21 12:55:00,46.87,47.12,46.85,47.07,224948.43122353707,46.87,47.12,46.85,47.07,224948.4312
2009-12-21 13:00:00,47.07,47.09,46.93,46.97,120290.95646509608,47.07,47.09,46.93,46.97,120290.9565
2009-12-21 13:05:00,46.96,46.98,46.81,46.9,60905.439148843776,46.96,46.98,46.81,46.9,60905.4391
2009-12-21 13:10:00,46.89,46.96,46.86,46.91,24427.31516664857,46.89,46.96,46.86,46.91,24427.3152
2009-12-21 13:15:00,46.91,46.96,46.88,46.89,40820.7577895994,46.91,46.96,46.88,46.89,40820.7578
2009-12-21 13:20:00,46.89,46.91,46.87,46.88,14113.55987406362,46.89,46.91,46.87,46.88,14113.5599
2009-12-21 13:25:00,46.88,46.89,46.84,46.89,48203.23526218652,46.88,46.89,46.84,46.89,48203.2353
2009-12-21 13:30:00,46.88,46.89,46.84,46.84,24970.144392574097,46.88,46.89,46.84,46.84,24970.1444
2009-12-21 13:35:00,46.84,46.87,46.82,46.82,16393.44262295082,46.84,46.87,46.82,46.82,16393.4426
2009-12-21 13:40:00,46.81,46.84,46.78,46.84,30724.13418738465,46.81,46.84,46.78,46.84,30724.1342
2009-12-21 13:45:00,46.83,46.86,46.82,46.86,29855.60742590381,46.83,46.86,46.82,46.86,29855.6074
2009-12-21 13:50:00,46.86,46.96,46.79,46.95,41146.45532515471,46.86,46.96,46.79,46.95,41146.4553
2009-12-21 13:55:00,46.95,47.03,46.95,47.03,33438.28031701227,46.95,47.03,46.95,47.03,33438.2803
2009-12-21 14:00:00,47.03,47.04,46.99,46.99,19976.11551405928,47.03,47.04,46.99,46.99,19976.1155
2009-12-21 14:05:00,46.99,47.11,46.98,47.06,39735.09933774835,46.99,47.11,46.98,47.06,39735.0993
2009-12-21 14:10:00,47.06,47.14,47.05,47.13,85658.45185104766,47.06,47.14,47.05,47.13,85658.4519
2009-12-21 14:15:00,47.12,47.18,47.1,47.12,44946.25990663337,47.12,47.18,47.1,47.12,44946.2599
2009-12-21 14:20:00,47.13,47.2,47.13,47.18,37563.782434046254,47.13,47.2,47.13,47.18,37563.7824
2009-12-21 14:25:00,47.18,47.19,47.12,47.13,27684.29052220172,47.18,47.19,47.12,47.13,27684.2905
2009-12-21 14:30:00,47.12,47.15,47.11,47.11,41472.15286071002,47.12,47.15,47.11,47.11,41472.1529
2009-12-21 14:35:00,47.11,47.11,47.09,47.11,15959.1792422104,47.11,47.11,47.09,47.11,15959.1792
2009-12-21 14:40:00,47.11,47.11,47.09,47.11,31049.831722939965,47.11,47.11,47.09,47.11,31049.8317
2009-12-21 14:45:00,47.11,47.11,47.06,47.06,42014.98208663554,47.11,47.11,47.06,47.06,42014.9821
2009-12-21 14:50:00,47.06,47.07,47.05,47.06,14330.69156443383,47.06,47.07,47.05,47.06,14330.6916
2009-12-21 14:55:00,47.06,47.09,47.06,47.09,36803.82151775052,47.06,47.09,47.06,47.09,36803.8215
2009-12-21 15:00:00,47.09,47.13,47.06,47.11,75996.09162957333,47.09,47.13,47.06,47.11,75996.0916
2009-12-21 15:05:00,47.11,47.11,46.99,47.03,57322.76625773532,47.11,47.11,46.99,47.03,57322.7663
2009-12-21 15:10:00,47.02,47.06,47.01,47.03,45923.35251329932,47.02,47.06,47.01,47.03,45923.3525
2009-12-21 15:15:00,47.03,47.04,46.91,46.92,50700.24970144393,47.03,47.04,46.91,46.92,50700.2497
2009-12-21 15:20:00,46.91,46.99,46.89,46.99,57322.76625773532,46.91,46.99,46.89,46.99,57322.7663
2009-12-21 15:25:00,46.99,47.04,46.99,47.03,31484.09510368038,46.99,47.04,46.99,47.03,31484.0951
2009-12-21 15:30:00,47.03,47.04,46.99,46.99,22690.261643686896,47.03,47.04,46.99,46.99,22690.2616
2009-12-21 15:35:00,46.99,47.06,46.96,47.06,73824.77472587125,46.99,47.06,46.96,47.06,73824.7747
2009-12-21 15:40:00,47.07,47.07,46.97,46.97,54391.48843773749,47.07,47.07,46.97,46.97,54391.4884
2009-12-21 15:45:00,46.96,47.02,46.96,46.99,56888.5028769949,46.96,47.02,46.96,46.99,56888.5029
2009-12-21 15:50:00,46.99,47.05,46.95,47.02,96515.03636955816,46.99,47.05,46.95,47.02,96515.0364
2009-12-21 15:55:00,47.03,47.08,46.99,47.08,162414.50439691675,47.03,47.08,46.99,47.08,162414.5044
2009-12-22 09:30:00,47.19,47.19,46.99,47.1,34198.241233308,47.19,47.19,46.99,47.1,34198.2412
2009-12-22 09:35:00,47.1,47.25,47.01,47.24,37998.04581478667,47.1,47.25,47.01,47.24,37998.0458
2009-12-22 09:40:00,47.24,47.33,47.21,47.33,41363.587015524914,47.24,47.33,47.21,47.33,41363.587
2009-12-22 09:45:00,47.32,47.41,47.32,47.33,157094.7779828466,47.32,47.41,47.32,47.33,157094.778
2009-12-22 09:50:00,47.34,47.35,47.31,47.33,55260.01519921833,47.34,47.35,47.31,47.33,55260.0152
2009-12-22 09:55:00,47.33,47.36,47.31,47.33,75778.95993920312,47.33,47.36,47.31,47.33,75778.9599
2009-12-22 10:00:00,47.34,47.45,47.3,47.44,106394.52828140269,47.34,47.45,47.3,47.44,106394.5283
2009-12-22 10:05:00,47.44,47.7,47.44,47.67,62208.22929106504,47.44,47.7,47.44,47.67,62208.2293
2009-12-22 10:10:00,47.67,47.73,47.47,47.53,69807.83845402236,47.67,47.73,47.47,47.53,69807.8385
2009-12-22 10:15:00,47.54,47.7,47.51,47.69,46900.44511996526,47.54,47.7,47.51,47.69,46900.4451
2009-12-22 10:20:00,47.69,47.8,47.67,47.8,78818.80360438606,47.69,47.8,47.67,47.8,78818.8036
2009-12-22 10:25:00,47.8,47.8,47.69,47.69,44837.69406144827,47.8,47.8,47.69,47.69,44837.6941
2009-12-22 10:30:00,47.7,47.7,47.57,47.57,34741.070459233524,47.7,47.7,47.57,47.57,34741.0705
2009-12-22 10:35:00,47.57,47.64,47.52,47.52,46466.18173922484,47.57,47.64,47.52,47.52,46466.1817
2009-12-22 10:40:00,47.52,47.53,47.39,47.42,42449.24546737597,47.52,47.53,47.39,47.42,42449.2455
2009-12-22 10:45:00,47.42,47.47,47.41,47.43,33763.97785256759,47.42,47.47,47.41,47.43,33763.9779
2009-12-22 10:50:00,47.43,47.48,47.43,47.48,27250.02714146129,47.43,47.48,47.43,47.48,27250.0271
2009-12-22 10:55:00,47.5,47.6,47.49,47.58,34523.938768863314,47.5,47.6,47.49,47.58,34523.9388
2009-12-22 11:00:00,47.58,47.66,47.56,47.57,106285.96243621755,47.58,47.66,47.56,47.57,106285.9624
2009-12-22 11:05:00,47.58,47.65,47.57,47.63,38540.87504071219,47.58,47.65,47.57,47.63,38540.875
2009-12-22 11:10:00,47.63,47.72,47.62,47.71,33329.71447182717,47.63,47.72,47.62,47.71,33329.7145
2009-12-22 11:15:00,47.71,47.74,47.7,47.7,17587.666919986972,47.71,47.74,47.7,47.7,17587.6669
2009-12-22 11:20:00,47.69,47.71,47.67,47.67,25078.7102377592,47.69,47.71,47.67,47.67,25078.7102
2009-12-22 11:25:00,47.67,47.67,47.62,47.63,29855.60742590381,47.67,47.67,47.62,47.63,29855.6074
2009-12-22 11:30:00,47.62,47.63,47.58,47.63,15742.04755184019,47.62,47.63,47.58,47.63,15742.0476
2009-12-22 11:35:00,47.63,47.65,47.59,47.65,16610.57431332103,47.63,47.65,47.59,47.65,16610.5743
2009-12-22 11:40:00,47.66,47.66,47.65,47.66,18564.75952665292,47.66,47.66,47.65,47.66,18564.7595
2009-12-22 11:45:00,47.67,47.72,47.66,47.71,17587.666919986972,47.67,47.72,47.66,47.71,17587.6669
2009-12-22 11:50:00,47.71,47.72,47.7,47.71,263597.8721094344,47.71,47.72,47.7,47.71,263597.8721
2009-12-22 11:55:00,47.71,47.72,47.7,47.72,12810.769731842363,47.71,47.72,47.7,47.72,12810.7697
2009-12-22 12:00:00,47.72,47.73,47.71,47.72,14330.69156443383,47.72,47.73,47.71,47.72,14330.6916
2009-12-22 12:05:00,47.72,47.75,47.71,47.75,19758.98382368907,47.72,47.75,47.71,47.75,19758.9838
2009-12-22 12:10:00,47.75,47.81,47.75,47.81,53740.09336662686,47.75,47.81,47.75,47.81,53740.0934
2009-12-22 12:15:00,47.81,47.83,47.8,47.81,44186.29899033765,47.81,47.83,47.8,47.81,44186.299
2009-12-22 12:20:00,47.81,47.86,47.81,47.85,28335.685593312344,47.81,47.86,47.81,47.85,28335.6856
2009-12-22 12:25:00,47.86,47.89,47.84,47.88,29855.60742590381,47.86,47.89,47.84,47.88,29855.6074
2009-12-22 12:30:00,47.89,48.04,47.88,48.04,77516.0134621648,47.89,48.04,47.88,48.04,77516.0135
2009-12-22 12:35:00,48.04,48.06,47.9,47.93,53197.264140701336,48.04,48.06,47.9,47.93,53197.2641
2009-12-22 12:40:00,47.92,47.98,47.92,47.96,25838.671154054937,47.92,47.98,47.92,47.96,25838.6712
2009-12-22 12:45:00,47.97,48.01,47.97,47.98,19541.85213331886,47.97,48.01,47.97,47.98,19541.8521
2009-12-22 12:50:00,47.98,48.03,47.95,48.03,42123.54793182065,47.98,48.03,47.95,48.03,42123.5479
2009-12-22 12:55:00,48.03,48.09,48.03,48.07,65356.63880143307,48.03,48.09,48.03,48.07,65356.6388
2009-12-22 13:00:00,48.09,48.16,48.05,48.1,54717.185973292806,48.09,48.16,48.05,48.1,54717.186
2009-12-22 13:05:00,48.09,48.19,48.09,48.18,150363.69558137012,48.09,48.19,48.09,48.18,150363.6956
2009-12-22 13:10:00,48.18,48.3,48.17,48.3,55260.01519921833,48.18,48.3,48.17,48.3,55260.0152
2009-12-22 13:15:00,48.3,48.47,48.29,48.39,109760.06948214093,48.3,48.47,48.29,48.39,109760.0695
2009-12-22 13:20:00,48.41,48.42,48.21,48.22,24970.144392574097,48.41,48.42,48.21,48.22,24970.1444
2009-12-22 13:25:00,48.21,48.25,48.19,48.21,27250.02714146129,48.21,48.25,48.19,48.21,27250.0271
2009-12-22 13:30:00,48.2,48.27,48.2,48.27,99880.5775702964,48.2,48.27,48.2,48.27,99880.5776
2009-12-22 13:35:00,48.27,48.33,48.26,48.32,35826.728911084574,48.27,48.33,48.26,48.32,35826.7289
2009-12-22 13:40:00,48.31,48.31,48.2,48.21,48854.63033329714,48.31,48.31,48.2,48.21,48854.6303
2009-12-22 13:45:00,48.21,48.22,48.17,48.17,47226.142655520576,48.21,48.22,48.17,48.17,47226.1427
2009-12-22 13:50:00,48.18,48.23,48.17,48.23,30398.43665182933,48.18,48.23,48.17,48.23,30398.4367
2009-12-22 13:55:00,48.23,48.29,48.21,48.23,34415.37292367821,48.23,48.29,48.21,48.23,34415.3729
2009-12-22 14:00:00,48.22,48.23,48.14,48.18,23233.09086961242,48.22,48.23,48.14,48.18,23233.0909
2009-12-22 14:05:00,48.18,48.25,48.18,48.25,36260.992291824994,48.18,48.25,48.18,48.25,36260.9923
2009-12-22 14:10:00,48.25,48.25,48.22,48.24,17587.666919986972,48.25,48.25,48.22,48.24,17587.6669
2009-12-22 14:15:00,48.23,48.32,48.23,48.26,28987.08066442297,48.23,48.32,48.23,48.26,28987.0807
2009-12-22 14:20:00,48.25,48.25,48.21,48.21,21713.169037020954,48.25,48.25,48.21,48.21,21713.169
2009-12-22 14:25:00,48.21,48.21,48.19,48.21,30724.13418738465,48.21,48.21,48.19,48.21,30724.1342
2009-12-22 14:30:00,48.21,48.26,48.19,48.25,20844.642275540114,48.21,48.26,48.19,48.25,20844.6423
2009-12-22 14:35:00,48.25,48.29,48.24,48.27,43426.33807404191,48.25,48.29,48.24,48.27,43426.3381
2009-12-22 14:40:00,48.27,48.31,48.27,48.3,23558.788405167736,48.27,48.31,48.27,48.3,23558.7884
2009-12-22 14:45:00,48.3,48.31,48.26,48.26,17479.101074801867,48.3,48.31,48.26,48.26,17479.1011
2009-12-22 14:50:00,48.26,48.27,48.23,48.23,14439.257409618936,48.26,48.27,48.23,48.23,14439.2574
2009-12-22 14:55:00,48.23,48.23,48.2,48.2,24861.578547388992,48.23,48.23,48.2,48.2,24861.5785
2009-12-22 15:00:00,48.2,48.21,48.18,48.19,27467.158831831508,48.2,48.21,48.18,48.19,27467.1588
2009-12-22 15:05:00,48.18,48.18,48.14,48.16,68613.61415698621,48.18,48.18,48.14,48.16,68613.6142
2009-12-22 15:10:00,48.16,48.25,48.16,48.25,41363.587015524914,48.16,48.25,48.16,48.25,41363.587
2009-12-22 15:15:00,48.25,48.27,48.22,48.22,36152.42644663989,48.25,48.27,48.22,48.22,36152.4264
2009-12-22 15:20:00,48.22,48.25,48.22,48.24,23341.65671479753,48.22,48.25,48.22,48.24,23341.6567
2009-12-22 15:25:00,48.25,48.48,48.24,48.48,165454.34806209966,48.25,48.48,48.24,48.48,165454.3481
2009-12-22 15:30:00,48.48,48.48,48.37,48.4,47660.406036261,48.48,48.48,48.37,48.4,47660.406
2009-12-22 15:35:00,48.39,48.4,48.34,48.34,41906.41624145044,48.39,48.4,48.34,48.34,41906.4162
2009-12-22 15:40:00,48.34,48.35,48.27,48.27,58191.29301921616,48.34,48.35,48.27,48.27,58191.293
2009-12-22 15:45:00,48.27,48.27,48.24,48.27,71870.58951253936,48.27,48.27,48.24,48.27,71870.5895
2009-12-22 15:50:00,48.26,48.27,48.17,48.18,150146.5638909999,48.26,48.27,48.17,48.18,150146.5639
2009-12-22 15:55:00,48.18,48.22,48.15,48.2,230376.72348279232,48.18,48.22,48.15,48.2,230376.7235
2009-12-23 09:30:00,48.35,48.44,48.3,48.41,43209.2063836717,48.35,48.44,48.3,48.41,43209.2064
2009-12-23 09:35:00,48.41,48.52,48.4,48.5,29529.9098903485,48.41,48.52,48.4,48.5,29529.9099
2009-12-23 09:40:00,48.5,48.51,48.32,48.39,33981.1095429378,48.5,48.51,48.32,48.39,33981.1095
2009-12-23 09:45:00,48.39,48.46,48.35,48.46,26272.93453479536,48.39,48.46,48.35,48.46,26272.9345
2009-12-23 09:50:00,48.47,48.59,48.46,48.51,88806.86136141571,48.47,48.59,48.46,48.51,88806.8614
2009-12-23 09:55:00,48.52,48.56,48.51,48.51,37455.21658886115,48.52,48.56,48.51,48.51,37455.2166
2009-12-23 10:00:00,48.51,48.58,48.49,48.55,131581.804364347,48.51,48.58,48.49,48.55,131581.8044
2009-12-23 10:05:00,48.54,48.55,48.47,48.47,51243.07892736945,48.54,48.55,48.47,48.47,51243.0789
2009-12-23 10:10:00,48.47,48.61,48.47,48.58,57865.59548366084,48.47,48.61,48.47,48.58,57865.5955
2009-12-23 10:15:00,48.57,48.57,48.51,48.51,31592.660948865487,48.57,48.57,48.51,48.51,31592.6609
2009-12-23 10:20:00,48.51,48.54,48.48,48.51,69265.00922809684,48.51,48.54,48.48,48.51,69265.0092
2009-12-23 10:25:00,48.51,48.51,48.42,48.46,35392.465530344154,48.51,48.51,48.42,48.46,35392.4655
2009-12-23 10:30:00,48.46,48.49,48.45,48.45,33981.1095429378,48.46,48.49,48.45,48.45,33981.1095
2009-12-23 10:35:00,48.45,48.49,48.45,48.46,22147.43241776137,48.45,48.49,48.45,48.46,22147.4324
2009-12-23 10:40:00,48.46,48.47,48.45,48.45,21278.90565628053,48.46,48.47,48.45,48.45,21278.9057
2009-12-23 10:45:00,48.45,48.52,48.45,48.51,45054.82575181848,48.45,48.52,48.45,48.51,45054.8258
2009-12-23 10:50:00,48.52,48.54,48.51,48.53,39300.83595700793,48.52,48.54,48.51,48.53,39300.836
2009-12-23 10:55:00,48.54,48.54,48.47,48.47,12702.203886657258,48.54,48.54,48.47,48.47,12702.2039
2009-12-23 11:00:00,48.46,48.46,48.38,48.38,31375.52925849528,48.46,48.46,48.38,48.38,31375.5293
2009-12-23 11:05:00,48.38,48.4,48.36,48.39,36478.1239821952,48.38,48.4,48.36,48.39,36478.124
2009-12-23 11:10:00,48.39,48.39,48.39,48.39,30072.73911627402,48.39,48.39,48.39,48.39,30072.7391
2009-12-23 11:15:00,48.39,48.4,48.39,48.39,39843.66518293345,48.39,48.4,48.39,48.39,39843.6652
2009-12-23 11:20:00,48.39,48.4,48.39,48.39,38758.0067310824,48.39,48.4,48.39,48.39,38758.0067
2009-12-23 11:25:00,48.39,48.39,48.39,48.39,87286.93952882424,48.39,48.39,48.39,48.39,87286.9395
2009-12-23 11:30:00,48.39,48.45,48.39,48.42,38975.13842145261,48.39,48.45,48.39,48.42,38975.1384
2009-12-23 11:35:00,48.42,48.45,48.4,48.41,23124.52502442732,48.42,48.45,48.4,48.41,23124.525
2009-12-23 11:40:00,48.42,48.47,48.39,48.39,35609.597220714364,48.42,48.47,48.39,48.39,35609.5972
2009-12-23 11:45:00,48.39,48.4,48.36,48.4,44294.86483552275,48.39,48.4,48.36,48.4,44294.8648
2009-12-23 11:50:00,48.39,48.41,48.39,48.39,22907.393334057106,48.39,48.41,48.39,48.39,22907.3933
2009-12-23 11:55:00,48.39,48.39,48.38,48.39,79795.89621105201,48.39,48.39,48.38,48.39,79795.8962
2009-12-23 12:00:00,48.39,48.39,48.36,48.39,41146.45532515471,48.39,48.39,48.36,48.39,41146.4553
2009-12-23 12:05:00,48.39,48.39,48.36,48.37,30507.00249701444,48.39,48.39,48.36,48.37,30507.0025
2009-12-23 12:10:00,48.37,48.38,48.36,48.37,18239.0619910976,48.37,48.38,48.36,48.37,18239.062
2009-12-23 12:15:00,48.37,48.38,48.36,48.36,29529.9098903485,48.37,48.38,48.36,48.36,29529.9099
2009-12-23 12:20:00,48.36,48.37,48.36,48.36,29855.60742590381,48.36,48.37,48.36,48.36,29855.6074
2009-12-23 12:25:00,48.36,48.36,48.31,48.32,24970.144392574097,48.36,48.36,48.31,48.32,24970.1444
2009-12-23 12:30:00,48.31,48.31,48.19,48.2,86418.4127673434,48.31,48.31,48.19,48.2,86418.4128
2009-12-23 12:35:00,48.19,48.24,48.19,48.19,50808.81554662903,48.19,48.24,48.19,48.19,50808.8155
2009-12-23 12:40:00,48.19,48.26,48.19,48.26,39409.40180219303,48.19,48.26,48.19,48.26,39409.4018
2009-12-23 12:45:00,48.25,48.32,48.25,48.28,23124.52502442732,48.25,48.32,48.25,48.28,23124.525
2009-12-23 12:50:00,48.28,48.34,48.26,48.27,24970.144392574097,48.28,48.34,48.26,48.27,24970.1444
2009-12-23 12:55:00,48.27,48.27,48.25,48.27,25404.40777331452,48.27,48.27,48.25,48.27,25404.4078
2009-12-23 13:00:00,48.27,48.31,48.27,48.31,13462.164802952992,48.27,48.31,48.27,48.31,13462.1648
2009-12-23 13:05:00,48.3,48.34,48.3,48.32,18781.891217023127,48.3,48.34,48.3,48.32,18781.8912
2009-12-23 13:10:00,48.31,48.37,48.31,48.34,24210.18347627836,48.31,48.37,48.31,48.34,24210.1835
2009-12-23 13:15:00,48.34,48.35,48.31,48.31,11399.413744436,48.34,48.35,48.31,48.31,11399.4137
2009-12-23 13:20:00,48.31,48.42,48.31,48.38,24535.88101183368,48.31,48.42,48.31,48.38,24535.881
2009-12-23 13:25:00,48.38,48.39,48.32,48.33,9336.662685919013,48.38,48.39,48.32,48.33,9336.6627
2009-12-23 13:30:00,48.32,48.41,48.31,48.35,17153.403539246552,48.32,48.41,48.31,48.35,17153.4035
2009-12-23 13:35:00,48.35,48.35,48.27,48.28,11073.716208880687,48.35,48.35,48.27,48.28,11073.7162
2009-12-23 13:40:00,48.28,48.37,48.27,48.37,18021.930300727392,48.28,48.37,48.27,48.37,18021.9303
2009-12-23 13:45:00,48.38,48.41,48.32,48.32,11725.111279991315,48.38,48.41,48.32,48.32,11725.1113
2009-12-23 13:50:00,48.33,48.34,48.3,48.34,12810.769731842363,48.33,48.34,48.3,48.34,12810.7697
2009-12-23 13:55:00,48.33,48.35,48.33,48.33,11182.282054065792,48.33,48.35,48.33,48.33,11182.2821
2009-12-23 14:00:00,48.32,48.34,48.28,48.28,9662.360221474324,48.32,48.34,48.28,48.28,9662.3602
2009-12-23 14:05:00,48.28,48.29,48.26,48.29,14656.389099989145,48.28,48.29,48.26,48.29,14656.3891
2009-12-23 14:10:00,48.29,48.34,48.27,48.34,11616.54543480621,48.29,48.34,48.27,48.34,11616.5454
2009-12-23 14:15:00,48.34,48.34,48.3,48.31,24535.88101183368,48.34,48.34,48.3,48.31,24535.881
2009-12-23 14:20:00,48.3,48.31,48.26,48.26,16284.876777765716,48.3,48.31,48.26,48.26,16284.8768
2009-12-23 14:25:00,48.27,48.27,48.24,48.26,12050.80881554663,48.27,48.27,48.24,48.26,12050.8088
2009-12-23 14:30:00,48.25,48.28,48.23,48.27,19433.28628813376,48.25,48.28,48.23,48.27,19433.2863
2009-12-23 14:35:00,48.27,48.33,48.27,48.31,16719.140158506136,48.27,48.33,48.27,48.31,16719.1402
2009-12-23 14:40:00,48.31,48.32,48.29,48.31,75670.39409401802,48.31,48.32,48.29,48.31,75670.3941
2009-12-23 14:45:00,48.31,48.34,48.27,48.27,186190.42449245468,48.31,48.34,48.27,48.27,186190.4245
2009-12-23 14:50:00,48.27,48.27,48.21,48.24,22798.827488872,48.27,48.27,48.21,48.24,22798.8275
2009-12-23 14:55:00,48.24,48.24,48.2,48.2,26381.50037998045,48.24,48.24,48.2,48.2,26381.5004
2009-12-23 15:00:00,48.19,48.19,48.14,48.16,61339.7025295842,48.19,48.19,48.14,48.16,61339.7025
2009-12-23 15:05:00,48.16,48.17,48.12,48.14,52003.03984366518,48.16,48.17,48.12,48.14,52003.0398
2009-12-23 15:10:00,48.15,48.17,48.14,48.14,25187.276082944307,48.15,48.17,48.14,48.14,25187.2761
2009-12-23 15:15:00,48.14,48.16,48.1,48.16,38106.61165997177,48.14,48.16,48.1,48.16,38106.6117
2009-12-23 15:20:00,48.16,48.2,48.14,48.16,89241.12474215613,48.16,48.2,48.14,48.16,89241.1247
2009-12-23 15:25:00,48.16,48.2,48.16,48.2,57322.76625773532,48.16,48.2,48.16,48.2,57322.7663
2009-12-23 15:30:00,48.19,48.24,48.18,48.2,86526.9786125285,48.19,48.24,48.18,48.2,86526.9786
2009-12-23 15:35:00,48.2,48.23,48.15,48.21,151340.78818803604,48.2,48.23,48.15,48.21,151340.7882
2009-12-23 15:40:00,48.21,48.22,48.16,48.16,59711.21485180762,48.21,48.22,48.16,48.16,59711.2149
2009-12-23 15:45:00,48.16,48.17,48.12,48.12,47334.70850070568,48.16,48.17,48.12,48.12,47334.7085
2009-12-23 15:50:00,48.12,48.13,48.07,48.07,126804.90717620237,48.12,48.13,48.07,48.07,126804.9072
2009-12-23 15:55:00,48.07,48.12,48.04,48.05,185539.02942134405,48.07,48.12,48.04,48.05,185539.0294
2009-12-24 09:30:00,48.1,48.13,48.0,48.0,26381.50037998045,48.1,48.13,48.0,48.0,26381.5004
2009-12-24 09:35:00,47.99,48.03,47.81,47.86,27901.422212571924,47.99,48.03,47.81,47.86,27901.4222
2009-12-24 09:40:00,47.86,47.91,47.86,47.88,9988.05775702964,47.86,47.91,47.86,47.88,9988.0578
2009-12-24 09:45:00,47.87,47.94,47.87,47.9,27792.85636738682,47.87,47.94,47.87,47.9,27792.8564
2009-12-24 09:50:00,47.9,47.91,47.88,47.88,13679.296493323202,47.9,47.91,47.88,47.88,13679.2965
2009-12-24 09:55:00,47.88,47.91,47.88,47.89,15199.218325914668,47.88,47.91,47.88,47.89,15199.2183
2009-12-24 10:00:00,47.89,48.02,47.89,48.01,22255.99826294648,47.89,48.02,47.89,48.01,22255.9983
2009-12-24 10:05:00,48.01,48.03,47.98,47.98,21821.73488220606,48.01,48.03,47.98,47.98,21821.7349
2009-12-24 10:10:00,47.97,47.98,47.94,47.95,13570.730648138097,47.97,47.98,47.94,47.95,13570.7306
2009-12-24 10:15:00,47.96,48.01,47.96,48.0,10530.886982955162,47.96,48.01,47.96,48.0,10530.887
2009-12-24 10:20:00,48.0,48.11,48.0,48.11,16393.44262295082,48.0,48.11,48.0,48.11,16393.4426
2009-12-24 10:25:00,48.11,48.16,48.06,48.06,11833.67712517642,48.11,48.16,48.06,48.06,11833.6771
2009-12-24 10:30:00,48.06,48.07,48.03,48.03,12810.769731842363,48.06,48.07,48.03,48.03,12810.7697
2009-12-24 10:35:00,48.03,48.04,48.01,48.03,13787.862338508306,48.03,48.04,48.01,48.03,13787.8623
2009-12-24 10:40:00,48.02,48.07,48.02,48.02,11942.242970361523,48.02,48.07,48.02,48.02,11942.243
2009-12-24 10:45:00,48.01,48.02,48.0,48.01,5428.292259255239,48.01,48.02,48.0,48.01,5428.2923
2009-12-24 10:50:00,48.01,48.04,48.01,48.04,9879.491911844534,48.01,48.04,48.01,48.04,9879.4919
2009-12-24 10:55:00,48.05,48.11,48.03,48.11,10856.584518510475,48.05,48.11,48.03,48.11,10856.5845
2009-12-24 11:00:00,48.1,48.12,48.06,48.08,9662.360221474324,48.1,48.12,48.06,48.08,9662.3602
2009-12-24 11:05:00,48.07,48.1,48.06,48.07,10422.321137770055,48.07,48.1,48.06,48.07,10422.3211
2009-12-24 11:10:00,48.07,48.09,48.07,48.09,6622.516556291391,48.07,48.09,48.07,48.09,6622.5166
2009-12-24 11:15:00,48.09,48.14,48.08,48.12,9119.5309955488,48.09,48.14,48.08,48.12,9119.531
2009-12-24 11:20:00,48.13,48.16,48.12,48.14,10748.018673325372,48.13,48.16,48.12,48.14,10748.0187
2009-12-24 11:25:00,48.15,48.19,48.14,48.18,8685.267614808381,48.15,48.19,48.14,48.18,8685.2676
2009-12-24 11:30:00,48.17,48.27,48.17,48.27,14439.257409618936,48.17,48.27,48.17,48.27,14439.2574
2009-12-24 11:35:00,48.27,48.3,48.27,48.27,14656.389099989145,48.27,48.3,48.27,48.27,14656.3891
2009-12-24 11:40:00,48.27,48.3,48.24,48.29,8902.399305178591,48.27,48.3,48.24,48.29,8902.3993
2009-12-24 11:45:00,48.3,48.32,48.28,48.31,8033.872543697753,48.3,48.32,48.28,48.31,8033.8725
2009-12-24 11:50:00,48.31,48.36,48.31,48.35,14113.55987406362,48.31,48.36,48.31,48.35,14113.5599
2009-12-24 11:55:00,48.35,48.36,48.34,48.35,5211.160568885029,48.35,48.36,48.34,48.35,5211.1606
2009-12-24 12:00:00,48.35,48.36,48.34,48.34,10313.755292584952,48.35,48.36,48.34,48.34,10313.7553
2009-12-24 12:05:00,48.35,48.36,48.28,48.3,12485.072196287048,48.35,48.36,48.28,48.3,12485.0722
2009-12-24 12:10:00,48.29,48.32,48.29,48.3,8468.135924438173,48.29,48.32,48.29,48.3,8468.1359
2009-12-24 12:15:00,48.3,48.3,48.24,48.24,13462.164802952992,48.3,48.3,48.24,48.24,13462.1648
2009-12-24 12:20:00,48.23,48.24,48.18,48.18,22038.86657257627,48.23,48.24,48.18,48.18,22038.8666
2009-12-24 12:25:00,48.18,48.26,48.18,48.22,8251.004234067963,48.18,48.26,48.18,48.22,8251.0042
2009-12-24 12:30:00,48.23,48.27,48.23,48.27,5211.160568885029,48.23,48.27,48.23,48.27,5211.1606
2009-12-24 12:35:00,48.27,48.27,48.26,48.26,8685.267614808381,48.27,48.27,48.26,48.26,8685.2676
2009-12-24 12:40:00,48.27,48.27,48.2,48.22,15199.218325914668,48.27,48.27,48.2,48.22,15199.2183
2009-12-24 12:45:00,48.21,48.22,48.13,48.13,19976.11551405928,48.21,48.22,48.13,48.13,19976.1155
2009-12-24 12:50:00,48.13,48.17,48.12,48.16,33763.97785256759,48.13,48.17,48.12,48.16,33763.9779
2009-12-24 12:55:00,48.16,48.17,48.12,48.12,69265.00922809684,48.16,48.17,48.12,48.12,69265.0092
2009-12-28 09:30:00,48.04,48.19,48.04,48.12,27141.4612962762,48.04,48.19,48.04,48.12,27141.4613
2009-12-28 09:35:00,48.14,48.27,48.14,48.2,8576.701769623276,48.14,48.27,48.14,48.2,8576.7018
2009-12-28 09:40:00,48.2,48.28,48.2,48.28,18021.930300727392,48.2,48.28,48.2,48.28,18021.9303
2009-12-28 09:45:00,48.27,48.32,48.25,48.31,21278.90565628053,48.27,48.32,48.25,48.31,21278.9057
2009-12-28 09:50:00,48.31,48.36,48.28,48.36,8468.135924438173,48.31,48.36,48.28,48.36,8468.1359
2009-12-28 09:55:00,48.36,48.4,48.35,48.39,15633.481706655088,48.36,48.4,48.35,48.39,15633.4817
2009-12-28 10:00:00,48.39,48.4,48.31,48.39,15307.784171099773,48.39,48.4,48.31,48.39,15307.7842
2009-12-28 10:05:00,48.39,48.39,48.28,48.3,29204.212354793184,48.39,48.39,48.28,48.3,29204.2124
2009-12-28 10:10:00,48.28,48.31,48.24,48.24,34958.202149603734,48.28,48.31,48.24,48.24,34958.2021
2009-12-28 10:15:00,48.25,48.36,48.24,48.36,27792.85636738682,48.25,48.36,48.24,48.36,27792.8564
2009-12-28 10:20:00,48.37,48.45,48.37,48.44,16067.745087395506,48.37,48.45,48.37,48.44,16067.7451
2009-12-28 10:25:00,48.45,48.51,48.43,48.5,14222.125719248725,48.45,48.51,48.43,48.5,14222.1257
2009-12-28 10:30:00,48.5,48.56,48.49,48.54,37889.47996960156,48.5,48.56,48.49,48.54,37889.48
2009-12-28 10:35:00,48.54,48.63,48.54,48.62,19433.28628813376,48.54,48.63,48.54,48.62,19433.2863
2009-12-28 10:40:00,48.62,48.69,48.62,48.67,27901.422212571924,48.62,48.69,48.62,48.67,27901.4222
2009-12-28 10:45:00,48.67,48.68,48.61,48.64,14764.95494517425,48.67,48.68,48.61,48.64,14764.9549
2009-12-28 10:50:00,48.63,48.64,48.62,48.63,7708.175008142439,48.63,48.64,48.62,48.63,7708.175
2009-12-28 10:55:00,48.63,48.71,48.62,48.7,37563.782434046254,48.63,48.71,48.62,48.7,37563.7824
2009-12-28 11:00:00,48.69,48.71,48.67,48.7,11399.413744436,48.69,48.71,48.67,48.7,11399.4137
2009-12-28 11:05:00,48.7,48.72,48.68,48.68,10205.189447399847,48.7,48.72,48.68,48.68,10205.1894
2009-12-28 11:10:00,48.67,48.71,48.67,48.68,7382.477472587125,48.67,48.71,48.67,48.68,7382.4775
2009-12-28 11:15:00,48.68,48.69,48.65,48.65,7491.043317772229,48.68,48.69,48.65,48.65,7491.0433
2009-12-28 11:20:00,48.65,48.66,48.6,48.6,10856.584518510475,48.65,48.66,48.6,48.6,10856.5845
2009-12-28 11:25:00,48.58,48.59,48.57,48.58,10856.584518510475,48.58,48.59,48.57,48.58,10856.5845
2009-12-28 11:30:00,48.58,48.62,48.58,48.61,11182.282054065792,48.58,48.62,48.58,48.61,11182.2821
2009-12-28 11:35:00,48.62,48.62,48.59,48.6,17370.535229616762,48.62,48.62,48.59,48.6,17370.5352
2009-12-28 11:40:00,48.61,48.61,48.51,48.55,59602.64900662252,48.61,48.61,48.51,48.55,59602.649
2009-12-28 11:45:00,48.55,48.6,48.54,48.6,14656.389099989145,48.55,48.6,48.54,48.6,14656.3891
2009-12-28 11:50:00,48.6,48.61,48.59,48.61,198349.7991531864,48.6,48.61,48.59,48.61,198349.7992
2009-12-28 11:55:00,48.62,48.65,48.61,48.65,9879.491911844534,48.62,48.65,48.61,48.65,9879.4919
2009-12-28 12:00:00,48.63,48.7,48.63,48.69,7382.477472587125,48.63,48.7,48.63,48.69,7382.4775
2009-12-28 12:05:00,48.68,48.69,48.65,48.67,7599.609162957334,48.68,48.69,48.65,48.67,7599.6092
2009-12-28 12:10:00,48.67,48.69,48.67,48.68,7491.043317772229,48.67,48.69,48.67,48.68,7491.0433
2009-12-28 12:15:00,48.69,48.72,48.69,48.71,7273.91162740202,48.69,48.72,48.69,48.71,7273.9116
2009-12-28 12:20:00,48.72,48.72,48.71,48.71,7165.345782216915,48.72,48.72,48.71,48.71,7165.3458
2009-12-28 12:25:00,48.71,48.77,48.71,48.77,34741.070459233524,48.71,48.77,48.71,48.77,34741.0705
2009-12-28 12:30:00,48.77,48.79,48.68,48.68,29312.77819997829,48.77,48.79,48.68,48.68,29312.7782
2009-12-28 12:35:00,48.69,48.69,48.66,48.66,6405.384865921182,48.69,48.69,48.66,48.66,6405.3849
2009-12-28 12:40:00,48.66,48.7,48.66,48.69,11399.413744436,48.66,48.7,48.66,48.69,11399.4137
2009-12-28 12:45:00,48.69,48.72,48.69,48.71,5536.858104440344,48.69,48.72,48.69,48.71,5536.8581
2009-12-28 12:50:00,48.72,48.75,48.71,48.75,11182.282054065792,48.72,48.75,48.71,48.75,11182.2821
2009-12-28 12:55:00,48.76,48.77,48.72,48.73,28009.98805775703,48.76,48.77,48.72,48.73,28009.9881
2009-12-28 13:00:00,48.73,48.77,48.73,48.76,5102.5947236999245,48.73,48.77,48.73,48.76,5102.5947
2009-12-28 13:05:00,48.77,48.82,48.77,48.81,42774.94300293128,48.77,48.82,48.77,48.81,42774.943
2009-12-28 13:10:00,48.82,48.82,48.77,48.8,16719.140158506136,48.82,48.82,48.77,48.8,16719.1402
2009-12-28 13:15:00,48.81,48.86,48.79,48.85,39409.40180219303,48.81,48.86,48.79,48.85,39409.4018
2009-12-28 13:20:00,48.84,48.85,48.79,48.82,16610.57431332103,48.84,48.85,48.79,48.82,16610.5743
2009-12-28 13:25:00,48.82,48.84,48.82,48.83,16067.745087395506,48.82,48.84,48.82,48.83,16067.7451
2009-12-28 13:30:00,48.82,48.85,48.82,48.83,17804.798610357182,48.82,48.85,48.82,48.83,17804.7986
2009-12-28 13:35:00,48.83,48.85,48.83,48.83,9770.92606665943,48.83,48.85,48.83,48.83,9770.9261
2009-12-28 13:40:00,48.83,48.84,48.81,48.83,22690.261643686896,48.83,48.84,48.81,48.83,22690.2616
2009-12-28 13:45:00,48.82,48.83,48.81,48.83,24318.749321463467,48.82,48.83,48.81,48.83,24318.7493
2009-12-28 13:50:00,48.83,48.85,48.82,48.83,17696.232765172077,48.83,48.85,48.82,48.83,17696.2328
2009-12-28 13:55:00,48.84,48.88,48.84,48.86,26815.76376072088,48.84,48.88,48.84,48.86,26815.7638
2009-12-28 14:00:00,48.86,48.86,48.79,48.79,19324.72044294865,48.86,48.86,48.79,48.79,19324.7204
2009-12-28 14:05:00,48.78,48.81,48.77,48.81,15090.652480729565,48.78,48.81,48.77,48.81,15090.6525
2009-12-28 14:10:00,48.8,48.83,48.79,48.82,22255.99826294648,48.8,48.83,48.79,48.82,22255.9983
2009-12-28 14:15:00,48.83,49.08,48.81,48.94,124416.45858213009,48.83,49.08,48.81,48.94,124416.4586
2009-12-28 14:20:00,48.96,49.0,48.94,48.97,23775.920095537946,48.96,49.0,48.94,48.97,23775.9201
2009-12-28 14:25:00,48.98,49.04,48.97,49.04,22473.12995331669,48.98,49.04,48.97,49.04,22473.13
2009-12-28 14:30:00,49.03,49.04,48.99,48.99,18130.496145912497,49.03,49.04,48.99,48.99,18130.4961
2009-12-28 14:35:00,48.99,49.0,48.97,48.97,6296.819020736077,48.99,49.0,48.97,48.97,6296.819
2009-12-28 14:40:00,48.97,48.97,48.93,48.93,11507.979589621104,48.97,48.97,48.93,48.93,11507.9796
2009-12-28 14:45:00,48.92,48.96,48.92,48.96,6839.648246661601,48.92,48.96,48.92,48.96,6839.6482
2009-12-28 14:50:00,48.95,48.96,48.92,48.94,13896.42818369341,48.95,48.96,48.92,48.94,13896.4282
2009-12-28 14:55:00,48.93,48.94,48.92,48.92,12159.374660731732,48.93,48.94,48.92,48.92,12159.3747
2009-12-28 15:00:00,48.92,48.93,48.91,48.91,10748.018673325372,48.92,48.93,48.91,48.91,10748.0187
2009-12-28 15:05:00,48.91,48.95,48.9,48.95,23558.788405167736,48.91,48.95,48.9,48.95,23558.7884
2009-12-28 15:10:00,48.95,48.97,48.95,48.97,13679.296493323202,48.95,48.97,48.95,48.97,13679.2965
2009-12-28 15:15:00,48.97,48.97,48.95,48.95,8359.570079253068,48.97,48.97,48.95,48.95,8359.5701
2009-12-28 15:20:00,48.95,48.97,48.94,48.96,21930.300727391164,48.95,48.97,48.94,48.96,21930.3007
2009-12-28 15:25:00,48.95,49.0,48.94,48.97,41472.15286071002,48.95,49.0,48.94,48.97,41472.1529
2009-12-28 15:30:00,48.97,48.98,48.96,48.97,142981.21810878298,48.97,48.98,48.96,48.97,142981.2181
2009-12-28 15:35:00,48.97,49.03,48.96,48.99,42449.24546737597,48.97,49.03,48.96,48.99,42449.2455
2009-12-28 15:40:00,48.98,49.03,48.98,49.03,32786.88524590164,48.98,49.03,48.98,49.03,32786.8852
2009-12-28 15:45:00,49.02,49.04,49.0,49.0,98360.65573770492,49.02,49.04,49.0,49.0,98360.6557
2009-12-28 15:50:00,49.01,49.09,48.97,49.07,106720.225816958,49.01,49.09,48.97,49.07,106720.2258
2009-12-28 15:55:00,49.07,49.09,49.03,49.05,119530.99554880036,49.07,49.09,49.03,49.05,119530.9955
2009-12-29 09:30:00,49.16,49.16,48.97,49.05,26490.066225165563,49.16,49.16,48.97,49.05,26490.0662
2009-12-29 09:35:00,49.05,49.09,48.97,48.99,20953.20812072522,49.05,49.09,48.97,48.99,20953.2081
2009-12-29 09:40:00,48.97,49.04,48.92,48.92,18239.0619910976,48.97,49.04,48.92,48.92,18239.062
2009-12-29 09:45:00,48.92,49.04,48.9,49.04,27250.02714146129,48.92,49.04,48.9,49.04,27250.0271
2009-12-29 09:50:00,49.05,49.09,49.04,49.09,21061.773965910324,49.05,49.09,49.04,49.09,21061.774
2009-12-29 09:55:00,49.09,49.14,49.08,49.09,24535.88101183368,49.09,49.14,49.08,49.09,24535.881
2009-12-29 10:00:00,49.08,49.15,49.08,49.13,20410.37889479969,49.08,49.15,49.08,49.13,20410.3789
2009-12-29 10:05:00,49.12,49.2,49.09,49.16,29204.212354793184,49.12,49.2,49.09,49.16,29204.2124
2009-12-29 10:10:00,49.16,49.24,49.16,49.21,27141.4612962762,49.16,49.24,49.16,49.21,27141.4613
2009-12-29 10:15:00,49.21,49.27,49.2,49.24,20193.24720442949,49.21,49.27,49.2,49.24,20193.2472
2009-12-29 10:20:00,49.25,49.25,49.21,49.21,15090.652480729565,49.25,49.25,49.21,49.21,15090.6525
2009-12-29 10:25:00,49.22,49.26,49.22,49.24,22038.86657257627,49.22,49.26,49.22,49.24,22038.8666
2009-12-29 10:30:00,49.24,49.25,49.21,49.21,17696.232765172077,49.24,49.25,49.21,49.21,17696.2328
2009-12-29 10:35:00,49.21,49.22,49.19,49.19,16067.745087395506,49.21,49.22,49.19,49.19,16067.7451
2009-12-29 10:40:00,49.19,49.24,49.19,49.21,15633.481706655088,49.19,49.24,49.19,49.21,15633.4817
2009-12-29 10:45:00,49.21,49.24,49.21,49.24,8685.267614808381,49.21,49.24,49.21,49.24,8685.2676
2009-12-29 10:50:00,49.25,49.32,49.25,49.25,38540.87504071219,49.25,49.32,49.25,49.25,38540.875
2009-12-29 10:55:00,49.25,49.26,49.22,49.24,12702.203886657258,49.25,49.26,49.22,49.24,12702.2039
2009-12-29 11:00:00,49.23,49.23,49.19,49.21,43752.03560959722,49.23,49.23,49.19,49.21,43752.0356
2009-12-29 11:05:00,49.21,49.23,49.21,49.23,21170.33981109543,49.21,49.23,49.21,49.23,21170.3398
2009-12-29 11:10:00,49.22,49.25,49.22,49.24,13896.42818369341,49.22,49.25,49.22,49.24,13896.4282
2009-12-29 11:15:00,49.25,49.27,49.22,49.22,36152.42644663989,49.25,49.27,49.22,49.22,36152.4264
2009-12-29 11:20:00,49.23,49.28,49.22,49.28,21061.773965910324,49.23,49.28,49.22,49.28,21061.774
2009-12-29 11:25:00,49.27,49.28,49.25,49.25,9988.05775702964,49.27,49.28,49.25,49.25,9988.0578
2009-12-29 11:30:00,49.25,49.25,49.2,49.21,31484.09510368038,49.25,49.25,49.2,49.21,31484.0951
2009-12-29 11:35:00,49.21,49.21,49.13,49.14,25404.40777331452,49.21,49.21,49.13,49.14,25404.4078
2009-12-29 11:40:00,49.14,49.16,49.14,49.16,30072.73911627402,49.14,49.16,49.14,49.16,30072.7391
2009-12-29 11:45:00,49.16,49.21,49.16,49.21,7273.91162740202,49.16,49.21,49.16,49.21,7273.9116
2009-12-29 11:50:00,49.21,49.21,49.19,49.2,13570.730648138097,49.21,49.21,49.19,49.2,13570.7306
2009-12-29 11:55:00,49.19,49.2,49.14,49.14,9445.228531104114,49.19,49.2,49.14,49.14,9445.2285
2009-12-29 12:00:00,49.14,49.15,49.12,49.12,11725.111279991315,49.14,49.15,49.12,49.12,11725.1113
2009-12-29 12:05:00,49.12,49.18,49.12,49.18,12919.335577027468,49.12,49.18,49.12,49.18,12919.3356
2009-12-29 12:10:00,49.18,49.19,49.13,49.13,15850.613397025296,49.18,49.19,49.13,49.13,15850.6134
2009-12-29 12:15:00,49.13,49.15,49.12,49.13,79904.46205623711,49.13,49.15,49.12,49.13,79904.4621
2009-12-29 12:20:00,49.12,49.13,49.09,49.1,21930.300727391164,49.12,49.13,49.09,49.1,21930.3007
2009-12-29 12:25:00,49.09,49.15,49.09,49.14,29529.9098903485,49.09,49.15,49.09,49.14,29529.9099
2009-12-29 12:30:00,49.15,49.23,49.12,49.23,96406.47052437304,49.15,49.23,49.12,49.23,96406.4705
2009-12-29 12:35:00,49.23,49.28,49.22,49.28,14330.69156443383,49.23,49.28,49.22,49.28,14330.6916
2009-12-29 12:40:00,49.28,49.29,49.27,49.28,24427.31516664857,49.28,49.29,49.27,49.28,24427.3152
2009-12-29 12:45:00,49.28,49.29,49.25,49.25,25187.276082944307,49.28,49.29,49.25,49.25,25187.2761
2009-12-29 12:50:00,49.25,49.29,49.24,49.28,19324.72044294865,49.25,49.29,49.24,49.28,19324.7204
2009-12-29 12:55:00,49.27,49.29,49.25,49.25,19650.417978503963,49.27,49.29,49.25,49.25,19650.418
2009-12-29 13:00:00,49.25,49.26,49.23,49.23,10313.755292584952,49.25,49.26,49.23,49.23,10313.7553
2009-12-29 13:05:00,49.23,49.24,49.23,49.23,3474.1070459233524,49.23,49.24,49.23,49.23,3474.107
2009-12-29 13:10:00,49.23,49.24,49.22,49.22,7599.609162957334,49.23,49.24,49.22,49.22,7599.6092
2009-12-29 13:15:00,49.22,49.25,49.21,49.24,22147.43241776137,49.22,49.25,49.21,49.24,22147.4324
2009-12-29 13:20:00,49.24,49.26,49.24,49.25,6513.950711106286,49.24,49.26,49.24,49.25,6513.9507
2009-12-29 13:25:00,49.26,49.28,49.26,49.26,16393.44262295082,49.26,49.28,49.26,49.26,16393.4426
2009-12-29 13:30:00,49.26,49.27,49.24,49.27,19107.58875257844,49.26,49.27,49.24,49.27,19107.5888
2009-12-29 13:35:00,49.27,49.28,49.27,49.28,16284.876777765716,49.27,49.28,49.27,49.28,16284.8768
2009-12-29 13:40:00,49.28,49.28,49.24,49.27,28009.98805775703,49.28,49.28,49.24,49.27,28009.9881
2009-12-29 13:45:00,49.27,49.28,49.25,49.27,23667.35425035284,49.27,49.28,49.25,49.27,23667.3543
2009-12-29 13:50:00,49.27,49.29,49.27,49.29,13136.467267397677,49.27,49.29,49.27,49.29,13136.4673
2009-12-29 13:55:00,49.29,49.33,49.29,49.32,14764.95494517425,49.29,49.33,49.29,49.32,14764.9549
2009-12-29 14:00:00,49.32,49.32,49.28,49.28,29529.9098903485,49.32,49.32,49.28,49.28,29529.9099
2009-12-29 14:05:00,49.28,49.31,49.28,49.3,16176.31093258061,49.28,49.31,49.28,49.3,16176.3109
2009-12-29 14:10:00,49.31,49.31,49.29,49.3,13787.862338508306,49.31,49.31,49.29,49.3,13787.8623
2009-12-29 14:15:00,49.29,49.29,49.28,49.29,9228.096840733906,49.29,49.29,49.28,49.29,9228.0968
2009-12-29 14:20:00,49.29,49.3,49.29,49.3,10530.886982955162,49.29,49.3,49.29,49.3,10530.887
2009-12-29 14:25:00,49.29,49.3,49.26,49.27,11507.979589621104,49.29,49.3,49.26,49.27,11507.9796
2009-12-29 14:30:00,49.27,49.27,49.25,49.25,17804.798610357182,49.27,49.27,49.25,49.25,17804.7986
2009-12-29 14:35:00,49.24,49.25,49.21,49.22,12810.769731842363,49.24,49.25,49.21,49.22,12810.7697
2009-12-29 14:40:00,49.22,49.23,49.21,49.23,12485.072196287048,49.22,49.23,49.21,49.23,12485.0722
2009-12-29 14:45:00,49.23,49.25,49.23,49.25,16284.876777765716,49.23,49.25,49.23,49.25,16284.8768
2009-12-29 14:50:00,49.25,49.25,49.19,49.2,27684.29052220172,49.25,49.25,49.19,49.2,27684.2905
2009-12-29 14:55:00,49.19,49.2,49.17,49.17,10530.886982955162,49.19,49.2,49.17,49.17,10530.887
2009-12-29 15:00:00,49.17,49.2,49.14,49.15,35935.29475626968,49.17,49.2,49.14,49.15,35935.2948
2009-12-29 15:05:00,49.14,49.15,49.12,49.12,40712.19194441429,49.14,49.15,49.12,49.12,40712.1919
2009-12-29 15:10:00,49.13,49.15,49.08,49.14,93909.45608511564,49.13,49.15,49.08,49.14,93909.4561
2009-12-29 15:15:00,49.14,49.21,49.14,49.21,16827.70600369124,49.14,49.21,49.14,49.21,16827.706
2009-12-29 15:20:00,49.21,49.23,49.21,49.21,18564.75952665292,49.21,49.23,49.21,49.21,18564.7595
2009-12-29 15:25:00,49.21,49.23,49.19,49.23,12919.335577027468,49.21,49.23,49.19,49.23,12919.3356
2009-12-29 15:30:00,49.24,49.25,49.21,49.21,20627.510585169905,49.24,49.25,49.21,49.21,20627.5106
2009-12-29 15:35:00,49.21,49.22,49.2,49.22,22798.827488872,49.21,49.22,49.2,49.22,22798.8275
2009-12-29 15:40:00,49.22,49.27,49.21,49.23,36152.42644663989,49.22,49.27,49.21,49.23,36152.4264
2009-12-29 15:45:00,49.22,49.24,49.21,49.23,22364.564108131584,49.22,49.24,49.21,49.23,22364.5641
2009-12-29 15:50:00,49.23,49.25,49.18,49.18,93909.45608511564,49.23,49.25,49.18,49.18,93909.4561
2009-12-29 15:55:00,49.19,49.21,49.18,49.21,80013.02790142222,49.19,49.21,49.18,49.21,80013.0279
2009-12-30 09:30:00,48.92,49.46,48.86,49.44,54608.6201281077,48.92,49.46,48.86,49.44,54608.6201
2009-12-30 09:35:00,49.44,49.44,49.25,49.33,18564.75952665292,49.44,49.44,49.25,49.33,18564.7595
2009-12-30 09:40:00,49.33,49.49,49.23,49.42,40495.06025404408,49.33,49.49,49.23,49.42,40495.0603
2009-12-30 09:45:00,49.44,49.46,49.37,49.37,46900.44511996526,49.44,49.46,49.37,49.37,46900.4451
2009-12-30 09:50:00,49.37,49.46,49.36,49.46,28335.685593312344,49.37,49.46,49.36,49.46,28335.6856
2009-12-30 09:55:00,49.46,49.49,49.44,49.49,73064.81380957551,49.46,49.49,49.44,49.49,73064.8138
2009-12-30 10:00:00,49.49,49.58,49.47,49.58,36586.68982738031,49.49,49.58,49.47,49.58,36586.6898
2009-12-30 10:05:00,49.58,49.64,49.56,49.62,41689.28455108023,49.58,49.64,49.56,49.62,41689.2846
2009-12-30 10:10:00,49.62,49.67,49.62,49.67,54282.92259255239,49.62,49.67,49.62,49.67,54282.9226
2009-12-30 10:15:00,49.67,49.74,49.67,49.72,45054.82575181848,49.67,49.74,49.67,49.72,45054.8258
2009-12-30 10:20:00,49.72,49.73,49.61,49.61,34089.675388122894,49.72,49.73,49.61,49.61,34089.6754
2009-12-30 10:25:00,49.61,49.69,49.56,49.57,31592.660948865487,49.61,49.69,49.56,49.57,31592.6609
2009-12-30 10:30:00,49.58,49.61,49.4,49.44,48420.36695255672,49.58,49.61,49.4,49.44,48420.367
2009-12-30 10:35:00,49.44,49.45,49.37,49.37,18130.496145912497,49.44,49.45,49.37,49.37,18130.4961
2009-12-30 10:40:00,49.38,49.38,49.32,49.33,17587.666919986972,49.38,49.38,49.32,49.33,17587.6669
2009-12-30 10:45:00,49.34,49.44,49.33,49.38,52437.3032244056,49.34,49.44,49.33,49.38,52437.3032
2009-12-30 10:50:00,49.38,49.4,49.34,49.4,13570.730648138097,49.38,49.4,49.34,49.4,13570.7306
2009-12-30 10:55:00,49.4,49.48,49.4,49.48,8793.833459993486,49.4,49.48,49.4,49.48,8793.8335
2009-12-30 11:00:00,49.48,49.51,49.43,49.46,20953.20812072522,49.48,49.51,49.43,49.46,20953.2081
2009-12-30 11:05:00,49.47,49.49,49.42,49.42,14764.95494517425,49.47,49.49,49.42,49.42,14764.9549
2009-12-30 11:10:00,49.42,49.46,49.42,49.44,6839.648246661601,49.42,49.46,49.42,49.44,6839.6482
2009-12-30 11:15:00,49.44,49.44,49.38,49.38,9010.965150363696,49.44,49.44,49.38,49.38,9010.9652
2009-12-30 11:20:00,49.38,49.43,49.38,49.4,18347.627836282707,49.38,49.43,49.38,49.4,18347.6278
2009-12-30 11:25:00,49.4,49.45,49.4,49.45,18673.325371838026,49.4,49.45,49.4,49.45,18673.3254
2009-12-30 11:30:00,49.46,49.48,49.45,49.45,7491.043317772229,49.46,49.48,49.45,49.45,7491.0433
2009-12-30 11:35:00,49.45,49.45,49.44,49.45,9010.965150363696,49.45,49.45,49.44,49.45,9010.9652
2009-12-30 11:40:00,49.44,49.47,49.44,49.44,8468.135924438173,49.44,49.47,49.44,49.44,8468.1359
2009-12-30 11:45:00,49.44,49.48,49.44,49.48,17261.969384431657,49.44,49.48,49.44,49.48,17261.9694
2009-12-30 11:50:00,49.48,49.51,49.46,49.47,22038.86657257627,49.48,49.51,49.46,49.47,22038.8666
2009-12-30 11:55:00,49.47,49.47,49.39,49.42,59928.34654217783,49.47,49.47,49.39,49.42,59928.3465
2009-12-30 12:00:00,49.42,49.45,49.42,49.44,4885.463033329715,49.42,49.45,49.42,49.44,4885.463
2009-12-30 12:05:00,49.44,49.45,49.44,49.44,6839.648246661601,49.44,49.45,49.44,49.44,6839.6482
2009-12-30 12:10:00,49.44,49.44,49.44,49.44,8251.004234067963,49.44,49.44,49.44,49.44,8251.0042
2009-12-30 12:15:00,49.44,49.44,49.44,49.44,3039.8436651829334,49.44,49.44,49.44,49.44,3039.8437
2009-12-30 12:20:00,49.44,49.44,49.44,49.44,9228.096840733906,49.44,49.44,49.44,49.44,9228.0968
2009-12-30 12:25:00,49.44,49.44,49.43,49.44,5319.726414070134,49.44,49.44,49.43,49.44,5319.7264
2009-12-30 12:30:00,49.43,49.44,49.42,49.42,42449.24546737597,49.43,49.44,49.42,49.42,42449.2455
2009-12-30 12:35:00,49.42,49.42,49.38,49.39,25404.40777331452,49.42,49.42,49.38,49.39,25404.4078
2009-12-30 12:40:00,49.39,49.39,49.34,49.35,18239.0619910976,49.39,49.39,49.34,49.35,18239.062
2009-12-30 12:45:00,49.35,49.37,49.34,49.37,4776.89718814461,49.35,49.37,49.34,49.37,4776.8972
2009-12-30 12:50:00,49.37,49.43,49.37,49.42,19433.28628813376,49.37,49.43,49.37,49.42,19433.2863
2009-12-30 12:55:00,49.42,49.44,49.42,49.43,9445.228531104114,49.42,49.44,49.42,49.43,9445.2285
2009-12-30 13:00:00,49.44,49.47,49.44,49.46,15416.350016284878,49.44,49.47,49.44,49.46,15416.35
2009-12-30 13:05:00,49.47,49.47,49.45,49.47,6296.819020736077,49.47,49.47,49.45,49.47,6296.819
2009-12-30 13:10:00,49.46,49.46,49.37,49.42,65139.50711106286,49.46,49.46,49.37,49.42,65139.5071
2009-12-30 13:15:00,49.43,49.43,49.34,49.34,12810.769731842363,49.43,49.43,49.34,49.34,12810.7697
2009-12-30 13:20:00,49.34,49.36,49.34,49.36,8033.872543697753,49.34,49.36,49.34,49.36,8033.8725
2009-12-30 13:25:00,49.36,49.36,49.34,49.36,8576.701769623276,49.36,49.36,49.34,49.36,8576.7018
2009-12-30 13:30:00,49.35,49.42,49.35,49.41,17587.666919986972,49.35,49.42,49.35,49.41,17587.6669
2009-12-30 13:35:00,49.41,49.42,49.41,49.41,3256.975355553143,49.41,49.42,49.41,49.41,3256.9754
2009-12-30 13:40:00,49.42,49.48,49.42,49.45,18130.496145912497,49.42,49.48,49.42,49.45,18130.4961
2009-12-30 13:45:00,49.45,49.45,49.43,49.43,4016.936271848877,49.45,49.45,49.43,49.43,4016.9363
2009-12-30 13:50:00,49.43,49.43,49.38,49.42,16176.31093258061,49.43,49.43,49.38,49.42,16176.3109
2009-12-30 13:55:00,49.42,49.43,49.4,49.41,6296.819020736077,49.42,49.43,49.4,49.41,6296.819
2009-12-30 14:00:00,49.4,49.41,49.4,49.4,4016.936271848877,49.4,49.41,49.4,49.4,4016.9363
2009-12-30 14:05:00,49.4,49.44,49.39,49.41,28227.11974812724,49.4,49.44,49.39,49.41,28227.1197
2009-12-30 14:10:00,49.41,49.42,49.41,49.41,16284.876777765716,49.41,49.42,49.41,49.41,16284.8768
2009-12-30 14:15:00,49.42,49.44,49.4,49.42,8359.570079253068,49.42,49.44,49.4,49.42,8359.5701
2009-12-30 14:20:00,49.43,49.48,49.42,49.44,23124.52502442732,49.43,49.48,49.42,49.44,23124.525
2009-12-30 14:25:00,49.44,49.45,49.43,49.44,13787.862338508306,49.44,49.45,49.43,49.44,13787.8623
2009-12-30 14:30:00,49.44,49.45,49.4,49.4,17913.364455542287,49.44,49.45,49.4,49.4,17913.3645
2009-12-30 14:35:00,49.4,49.4,49.37,49.37,9879.491911844534,49.4,49.4,49.37,49.37,9879.4919
2009-12-30 14:40:00,49.38,49.38,49.37,49.38,4668.3313429595055,49.38,49.38,49.37,49.38,4668.3313
2009-12-30 14:45:00,49.38,49.45,49.37,49.45,14113.55987406362,49.38,49.45,49.37,49.45,14113.5599
2009-12-30 14:50:00,49.45,49.45,49.44,49.45,6513.950711106286,49.45,49.45,49.44,49.45,6513.9507
2009-12-30 14:55:00,49.45,49.45,49.44,49.44,11182.282054065792,49.45,49.45,49.44,49.44,11182.2821
2009-12-30 15:00:00,49.44,49.45,49.4,49.41,11507.979589621104,49.44,49.45,49.4,49.41,11507.9796
2009-12-30 15:05:00,49.41,49.44,49.41,49.43,14873.520790359353,49.41,49.44,49.41,49.43,14873.5208
2009-12-30 15:10:00,49.43,49.45,49.42,49.44,17261.969384431657,49.43,49.45,49.42,49.44,17261.9694
2009-12-30 15:15:00,49.44,49.44,49.43,49.44,13245.033112582782,49.44,49.44,49.43,49.44,13245.0331
2009-12-30 15:20:00,49.44,49.47,49.44,49.46,25838.671154054937,49.44,49.47,49.44,49.46,25838.6712
2009-12-30 15:25:00,49.45,49.46,49.44,49.46,14113.55987406362,49.45,49.46,49.44,49.46,14113.5599
2009-12-30 15:30:00,49.46,49.51,49.46,49.51,27575.724677016613,49.46,49.51,49.46,49.51,27575.7247
2009-12-30 15:35:00,49.5,49.5,49.42,49.46,42449.24546737597,49.5,49.5,49.42,49.46,42449.2455
2009-12-30 15:40:00,49.46,49.48,49.44,49.46,33546.84616219738,49.46,49.48,49.44,49.46,33546.8462
2009-12-30 15:45:00,49.46,49.5,49.45,49.46,44837.69406144827,49.46,49.5,49.45,49.46,44837.6941
2009-12-30 15:50:00,49.46,49.54,49.43,49.51,111605.6888502877,49.46,49.54,49.43,49.51,111605.6889
2009-12-30 15:55:00,49.52,49.56,49.46,49.46,127999.13147323852,49.52,49.56,49.46,49.46,127999.1315
2009-12-31 09:30:00,49.56,49.58,49.44,49.51,19650.417978503963,49.56,49.58,49.44,49.51,19650.418
2009-12-31 09:35:00,49.51,49.51,49.35,49.4,10313.755292584952,49.51,49.51,49.35,49.4,10313.7553
2009-12-31 09:40:00,49.4,49.4,49.32,49.38,9119.5309955488,49.4,49.4,49.32,49.38,9119.531
2009-12-31 09:45:00,49.39,49.46,49.37,49.46,11290.847899250895,49.39,49.46,49.37,49.46,11290.8479
2009-12-31 09:50:00,49.46,49.46,49.44,49.45,10205.189447399847,49.46,49.46,49.44,49.45,10205.1894
2009-12-31 09:55:00,49.45,49.45,49.44,49.44,7708.175008142439,49.45,49.45,49.44,49.44,7708.175
2009-12-31 10:00:00,49.44,49.47,49.43,49.45,9988.05775702964,49.44,49.47,49.43,49.45,9988.0578
2009-12-31 10:05:00,49.45,49.45,49.4,49.45,8902.399305178591,49.45,49.45,49.4,49.45,8902.3993
2009-12-31 10:10:00,49.45,49.46,49.4,49.43,10422.321137770055,49.45,49.46,49.4,49.43,10422.3211
2009-12-31 10:15:00,49.42,49.45,49.39,49.39,11833.67712517642,49.42,49.45,49.39,49.39,11833.6771
2009-12-31 10:20:00,49.4,49.42,49.39,49.42,5645.423949625448,49.4,49.42,49.39,49.42,5645.4239
2009-12-31 10:25:00,49.42,49.45,49.39,49.44,9770.92606665943,49.42,49.45,49.39,49.44,9770.9261
2009-12-31 10:30:00,49.44,49.51,49.44,49.48,14439.257409618936,49.44,49.51,49.44,49.48,14439.2574
2009-12-31 10:35:00,49.48,49.48,49.46,49.47,4668.3313429595055,49.48,49.48,49.46,49.47,4668.3313
2009-12-31 10:40:00,49.47,49.52,49.47,49.51,9879.491911844534,49.47,49.52,49.47,49.51,9879.4919
2009-12-31 10:45:00,49.52,49.57,49.52,49.56,8576.701769623276,49.52,49.57,49.52,49.56,8576.7018
2009-12-31 10:50:00,49.56,49.57,49.56,49.56,6622.516556291391,49.56,49.57,49.56,49.56,6622.5166
2009-12-31 10:55:00,49.56,49.56,49.56,49.56,8251.004234067963,49.56,49.56,49.56,49.56,8251.0042
2009-12-31 11:00:00,49.56,49.56,49.5,49.5,6622.516556291391,49.56,49.56,49.5,49.5,6622.5166
2009-12-31 11:05:00,49.51,49.51,49.44,49.44,9879.491911844534,49.51,49.51,49.44,49.44,9879.4919
2009-12-31 11:10:00,49.44,49.45,49.44,49.44,15090.652480729565,49.44,49.45,49.44,49.44,15090.6525
2009-12-31 11:15:00,49.45,49.45,49.43,49.43,8793.833459993486,49.45,49.45,49.43,49.43,8793.8335
2009-12-31 11:20:00,49.43,49.43,49.41,49.41,1628.4876777765714,49.43,49.43,49.41,49.41,1628.4877
2009-12-31 11:25:00,49.41,49.42,49.37,49.37,12810.769731842363,49.41,49.42,49.37,49.37,12810.7697
2009-12-31 11:30:00,49.37,49.37,49.32,49.32,9879.491911844534,49.37,49.37,49.32,49.32,9879.4919
2009-12-31 11:35:00,49.32,49.32,49.32,49.32,7491.043317772229,49.32,49.32,49.32,49.32,7491.0433
2009-12-31 11:40:00,49.32,49.32,49.25,49.26,21170.33981109543,49.32,49.32,49.25,49.26,21170.3398
2009-12-31 11:45:00,49.26,49.32,49.26,49.3,17696.232765172077,49.26,49.32,49.26,49.3,17696.2328
2009-12-31 11:50:00,49.31,49.32,49.3,49.31,4994.02887851482,49.31,49.32,49.3,49.31,4994.0289
2009-12-31 11:55:00,49.31,49.31,49.24,49.24,6731.082401476496,49.31,49.31,49.24,49.24,6731.0824
2009-12-31 12:00:00,49.25,49.25,49.24,49.24,1954.185213331886,49.25,49.25,49.24,49.24,1954.1852
2009-12-31 12:05:00,49.25,49.3,49.25,49.28,18130.496145912497,49.25,49.3,49.25,49.28,18130.4961
2009-12-31 12:10:00,49.28,49.28,49.21,49.21,8251.004234067963,49.28,49.28,49.21,49.21,8251.0042
2009-12-31 12:15:00,49.21,49.21,49.17,49.17,19650.417978503963,49.21,49.21,49.17,49.17,19650.418
2009-12-31 12:20:00,49.17,49.18,49.15,49.15,11399.413744436,49.17,49.18,49.15,49.15,11399.4137
2009-12-31 12:25:00,49.15,49.16,49.12,49.12,7491.043317772229,49.15,49.16,49.12,49.12,7491.0433
2009-12-31 12:30:00,49.12,49.13,49.1,49.1,27250.02714146129,49.12,49.13,49.1,49.1,27250.0271
2009-12-31 12:35:00,49.1,49.11,49.1,49.1,1954.185213331886,49.1,49.11,49.1,49.1,1954.1852
2009-12-31 12:40:00,49.11,49.21,49.11,49.21,22690.261643686896,49.11,49.21,49.11,49.21,22690.2616
2009-12-31 12:45:00,49.21,49.23,49.21,49.23,7273.91162740202,49.21,49.23,49.21,49.23,7273.9116
2009-12-31 12:50:00,49.23,49.23,49.22,49.22,4016.936271848877,49.23,49.23,49.22,49.22,4016.9363
2009-12-31 12:55:00,49.22,49.22,49.18,49.2,11942.242970361523,49.22,49.22,49.18,49.2,11942.243
2009-12-31 13:00:00,49.21,49.22,49.2,49.21,6839.648246661601,49.21,49.22,49.2,49.21,6839.6482
2009-12-31 13:05:00,49.23,49.23,49.21,49.21,10748.018673325372,49.23,49.23,49.21,49.21,10748.0187
2009-12-31 13:10:00,49.21,49.23,49.2,49.21,23015.95917924221,49.21,49.23,49.2,49.21,23015.9592
2009-12-31 13:15:00,49.2,49.2,49.19,49.19,2931.277819997829,49.2,49.2,49.19,49.19,2931.2778
2009-12-31 13:20:00,49.19,49.23,49.17,49.23,12485.072196287048,49.19,49.23,49.17,49.23,12485.0722
2009-12-31 13:25:00,49.23,49.23,49.21,49.21,3908.370426663772,49.23,49.23,49.21,49.21,3908.3704
2009-12-31 13:30:00,49.21,49.23,49.21,49.23,9879.491911844534,49.21,49.23,49.21,49.23,9879.4919
2009-12-31 13:35:00,49.23,49.32,49.22,49.31,19324.72044294865,49.23,49.32,49.22,49.31,19324.7204
2009-12-31 13:40:00,49.31,49.32,49.27,49.31,20193.24720442949,49.31,49.32,49.27,49.31,20193.2472
2009-12-31 13:45:00,49.31,49.35,49.31,49.35,14547.82325480404,49.31,49.35,49.31,49.35,14547.8233
2009-12-31 13:50:00,49.35,49.35,49.34,49.35,8251.004234067963,49.35,49.35,49.34,49.35,8251.0042
2009-12-31 13:55:00,49.35,49.35,49.33,49.35,18239.0619910976,49.35,49.35,49.33,49.35,18239.062
2009-12-31 14:00:00,49.35,49.39,49.35,49.37,15959.1792422104,49.35,49.39,49.35,49.37,15959.1792
2009-12-31 14:05:00,49.37,49.38,49.37,49.38,3148.4095103680384,49.37,49.38,49.37,49.38,3148.4095
2009-12-31 14:10:00,49.38,49.39,49.37,49.38,7056.77993703181,49.38,49.39,49.37,49.38,7056.7799
2009-12-31 14:15:00,49.38,49.38,49.37,49.38,4885.463033329715,49.38,49.38,49.37,49.38,4885.463
2009-12-31 14:20:00,49.38,49.39,49.32,49.32,16067.745087395506,49.38,49.39,49.32,49.32,16067.7451
2009-12-31 14:25:00,49.32,49.34,49.31,49.34,16284.876777765716,49.32,49.34,49.31,49.34,16284.8768
2009-12-31 14:30:00,49.34,49.39,49.34,49.37,14439.257409618936,49.34,49.39,49.34,49.37,14439.2574
2009-12-31 14:35:00,49.37,49.39,49.36,49.36,7165.345782216915,49.37,49.39,49.36,49.36,7165.3458
2009-12-31 14:40:00,49.36,49.4,49.36,49.38,37889.47996960156,49.36,49.4,49.36,49.38,37889.48
2009-12-31 14:45:00,49.38,49.38,49.37,49.37,2497.01443925741,49.38,49.38,49.37,49.37,2497.0144
2009-12-31 14:50:00,49.37,49.38,49.37,49.38,10965.150363695582,49.37,49.38,49.37,49.38,10965.1504
2009-12-31 14:55:00,49.39,49.4,49.37,49.39,11616.54543480621,49.39,49.4,49.37,49.39,11616.5454
2009-12-31 15:00:00,49.4,49.41,49.37,49.37,8576.701769623276,49.4,49.41,49.37,49.37,8576.7018
2009-12-31 15:05:00,49.37,49.41,49.35,49.38,17153.403539246552,49.37,49.41,49.35,49.38,17153.4035
2009-12-31 15:10:00,49.38,49.39,49.37,49.39,10530.886982955162,49.38,49.39,49.37,49.39,10530.887
2009-12-31 15:15:00,49.39,49.4,49.38,49.39,8359.570079253068,49.39,49.4,49.38,49.39,8359.5701
2009-12-31 15:20:00,49.38,49.4,49.38,49.4,15524.915861469985,49.38,49.4,49.38,49.4,15524.9159
2009-12-31 15:25:00,49.39,49.39,49.36,49.37,7708.175008142439,49.39,49.39,49.36,49.37,7708.175
2009-12-31 15:30:00,49.36,49.39,49.36,49.37,40169.36271848877,49.36,49.39,49.36,49.37,40169.3627
2009-12-31 15:35:00,49.37,49.37,49.31,49.37,49614.59124959288,49.37,49.37,49.31,49.37,49614.5912
2009-12-31 15:40:00,49.36,49.38,49.31,49.37,90109.65150363695,49.36,49.38,49.31,49.37,90109.6515
2009-12-31 15:45:00,49.37,49.38,49.25,49.34,149820.8663554446,49.37,49.38,49.25,49.34,149820.8664
2009-12-31 15:50:00,49.32,49.39,49.3,49.32,150689.3931169254,49.32,49.39,49.3,49.32,150689.3931
2009-12-31 15:55:00,49.32,49.38,49.28,49.28,200195.4185213332,49.32,49.38,49.28,49.28,200195.4185
2010-01-04 09:30:00,49.59,49.71,49.39,49.4,76430.35501031375,49.59,49.71,49.39,49.4,76430.355
2010-01-04 09:35:00,49.39,49.56,49.37,49.54,72087.72120290957,49.39,49.56,49.37,49.54,72087.7212
2010-01-04 09:40:00,49.51,49.56,49.42,49.48,40712.19194441429,49.51,49.56,49.42,49.48,40712.1919
2010-01-04 09:45:00,49.48,49.67,49.48,49.64,71544.89197698404,49.48,49.67,49.48,49.64,71544.892
2010-01-04 09:50:00,49.64,49.64,49.49,49.52,54174.35674736728,49.64,49.64,49.49,49.52,54174.3567
2010-01-04 09:55:00,49.53,49.67,49.46,49.66,45923.35251329932,49.53,49.67,49.46,49.66,45923.3525
2010-01-04 10:00:00,49.67,49.7,49.44,49.45,67419.38985995007,49.67,49.7,49.44,49.45,67419.3899
2010-01-04 10:05:00,49.45,49.63,49.43,49.6,40169.36271848877,49.45,49.63,49.43,49.6,40169.3627
2010-01-04 10:10:00,49.61,49.64,49.57,49.6,31592.660948865487,49.61,49.64,49.57,49.6,31592.6609
2010-01-04 10:15:00,49.59,49.59,49.49,49.5,24644.446857018786,49.59,49.59,49.49,49.5,24644.4469
2010-01-04 10:20:00,49.5,49.6,49.49,49.6,23667.35425035284,49.5,49.6,49.49,49.6,23667.3543
2010-01-04 10:25:00,49.6,49.6,49.56,49.58,42014.98208663554,49.6,49.6,49.56,49.58,42014.9821
2010-01-04 10:30:00,49.58,49.6,49.57,49.59,19107.58875257844,49.58,49.6,49.57,49.59,19107.5888
2010-01-04 10:35:00,49.59,49.62,49.59,49.61,38432.30919552709,49.59,49.62,49.59,49.61,38432.3092
2010-01-04 10:40:00,49.62,49.63,49.56,49.61,32569.75355553143,49.62,49.63,49.56,49.61,32569.7536
2010-01-04 10:45:00,49.61,49.63,49.55,49.61,27575.724677016613,49.61,49.63,49.55,49.61,27575.7247
2010-01-04 10:50:00,49.61,49.65,49.57,49.58,20301.8130496146,49.61,49.65,49.57,49.58,20301.813
2010-01-04 10:55:00,49.56,49.63,49.56,49.57,14873.520790359353,49.56,49.63,49.56,49.57,14873.5208
2010-01-04 11:00:00,49.57,49.67,49.56,49.58,37672.34827923135,49.57,49.67,49.56,49.58,37672.3483
2010-01-04 11:05:00,49.59,49.6,49.57,49.57,17913.364455542287,49.59,49.6,49.57,49.57,17913.3645
2010-01-04 11:10:00,49.57,49.57,49.51,49.52,23993.05178590816,49.57,49.57,49.51,49.52,23993.0518
2010-01-04 11:15:00,49.52,49.52,49.47,49.5,22907.393334057106,49.52,49.52,49.47,49.5,22907.3933
2010-01-04 11:20:00,49.48,49.58,49.44,49.58,18781.891217023127,49.48,49.58,49.44,49.58,18781.8912
2010-01-04 11:25:00,49.57,49.58,49.54,49.57,23450.22255998263,49.57,49.58,49.54,49.57,23450.2226
2010-01-04 11:30:00,49.58,49.6,49.52,49.54,16393.44262295082,49.58,49.6,49.52,49.54,16393.4426
2010-01-04 11:35:00,49.53,49.54,49.5,49.53,18890.45706220823,49.53,49.54,49.5,49.53,18890.4571
2010-01-04 11:40:00,49.52,49.52,49.49,49.51,36586.68982738031,49.52,49.52,49.49,49.51,36586.6898
2010-01-04 11:45:00,49.5,49.58,49.47,49.58,17370.535229616762,49.5,49.58,49.47,49.58,17370.5352
2010-01-04 11:50:00,49.58,49.6,49.57,49.6,11399.413744436,49.58,49.6,49.57,49.6,11399.4137
2010-01-04 11:55:00,49.59,49.59,49.51,49.51,6948.214091846705,49.59,49.59,49.51,49.51,6948.2141
2010-01-04 12:00:00,49.51,49.57,49.49,49.56,18781.891217023127,49.51,49.57,49.49,49.56,18781.8912
2010-01-04 12:05:00,49.57,49.6,49.56,49.59,9010.965150363696,49.57,49.6,49.56,49.59,9010.9652
2010-01-04 12:10:00,49.59,49.59,49.56,49.57,10313.755292584952,49.59,49.59,49.56,49.57,10313.7553
2010-01-04 12:15:00,49.56,49.56,49.52,49.52,19216.154597763543,49.56,49.56,49.52,49.52,19216.1546
2010-01-04 12:20:00,49.52,49.57,49.52,49.57,20084.681359244383,49.52,49.57,49.52,49.57,20084.6814
2010-01-04 12:25:00,49.57,49.57,49.53,49.53,14764.95494517425,49.57,49.57,49.53,49.53,14764.9549
2010-01-04 12:30:00,49.53,49.54,49.51,49.53,16176.31093258061,49.53,49.54,49.51,49.53,16176.3109
2010-01-04 12:35:00,49.54,49.55,49.52,49.54,14982.086635544458,49.54,49.55,49.52,49.54,14982.0866
2010-01-04 12:40:00,49.52,49.55,49.51,49.53,9228.096840733906,49.52,49.55,49.51,49.53,9228.0968
2010-01-04 12:45:00,49.54,49.56,49.53,49.53,15307.784171099773,49.54,49.56,49.53,49.53,15307.7842
2010-01-04 12:50:00,49.53,49.56,49.53,49.56,8576.701769623276,49.53,49.56,49.53,49.56,8576.7018
2010-01-04 12:55:00,49.55,49.56,49.54,49.56,27467.158831831508,49.55,49.56,49.54,49.56,27467.1588
2010-01-04 13:00:00,49.55,49.55,49.53,49.54,35609.597220714364,49.55,49.55,49.53,49.54,35609.5972
2010-01-04 13:05:00,49.53,49.55,49.53,49.54,17479.101074801867,49.53,49.55,49.53,49.54,17479.1011
2010-01-04 13:10:00,49.54,49.54,49.5,49.52,32786.88524590164,49.54,49.54,49.5,49.52,32786.8852
2010-01-04 13:15:00,49.52,49.52,49.46,49.47,17913.364455542287,49.52,49.52,49.46,49.47,17913.3645
2010-01-04 13:20:00,49.47,49.47,49.44,49.46,24318.749321463467,49.47,49.47,49.44,49.46,24318.7493
2010-01-04 13:25:00,49.46,49.52,49.45,49.51,26598.632070350668,49.46,49.52,49.45,49.51,26598.6321
2010-01-04 13:30:00,49.5,49.51,49.48,49.49,26490.066225165563,49.5,49.51,49.48,49.49,26490.0662
2010-01-04 13:35:00,49.48,49.48,49.45,49.46,17261.969384431657,49.48,49.48,49.45,49.46,17261.9694
2010-01-04 13:40:00,49.46,49.46,49.44,49.44,12376.506351101943,49.46,49.46,49.44,49.44,12376.5064
2010-01-04 13:45:00,49.44,49.46,49.44,49.45,16936.271848876346,49.44,49.46,49.44,49.45,16936.2718
2010-01-04 13:50:00,49.46,49.47,49.44,49.47,20844.642275540114,49.46,49.47,49.44,49.47,20844.6423
2010-01-04 13:55:00,49.47,49.47,49.42,49.42,16393.44262295082,49.47,49.47,49.42,49.42,16393.4426
2010-01-04 14:00:00,49.43,49.43,49.42,49.42,6839.648246661601,49.43,49.43,49.42,49.42,6839.6482
2010-01-04 14:05:00,49.42,49.43,49.42,49.42,7165.345782216915,49.42,49.43,49.42,49.42,7165.3458
2010-01-04 14:10:00,49.42,49.44,49.42,49.44,24970.144392574097,49.42,49.44,49.42,49.44,24970.1444
2010-01-04 14:15:00,49.43,49.5,49.43,49.5,21061.773965910324,49.43,49.5,49.43,49.5,21061.774
2010-01-04 14:20:00,49.49,49.5,49.47,49.48,15090.652480729565,49.49,49.5,49.47,49.48,15090.6525
2010-01-04 14:25:00,49.47,49.5,49.47,49.47,20736.07643035501,49.47,49.5,49.47,49.47,20736.0764
2010-01-04 14:30:00,49.48,49.48,49.45,49.47,33004.01693627185,49.48,49.48,49.45,49.47,33004.0169
2010-01-04 14:35:00,49.47,49.48,49.43,49.44,18999.022907393333,49.47,49.48,49.43,49.44,18999.0229
2010-01-04 14:40:00,49.44,49.48,49.44,49.48,25078.7102377592,49.44,49.48,49.44,49.48,25078.7102
2010-01-04 14:45:00,49.48,49.49,49.45,49.45,27901.422212571924,49.48,49.49,49.45,49.45,27901.4222
2010-01-04 14:50:00,49.45,49.46,49.39,49.4,11290.847899250895,49.45,49.46,49.39,49.4,11290.8479
2010-01-04 14:55:00,49.4,49.42,49.38,49.38,41797.85039626533,49.4,49.42,49.38,49.38,41797.8504
2010-01-04 15:00:00,49.38,49.47,49.38,49.47,36586.68982738031,49.38,49.47,49.38,49.47,36586.6898
2010-01-04 15:05:00,49.47,49.5,49.43,49.44,29204.212354793184,49.47,49.5,49.43,49.44,29204.2124
2010-01-04 15:10:00,49.44,49.44,49.4,49.42,50591.68385625882,49.44,49.44,49.4,49.42,50591.6839
2010-01-04 15:15:00,49.41,49.43,49.41,49.43,22364.564108131584,49.41,49.43,49.41,49.43,22364.5641
2010-01-04 15:20:00,49.43,49.43,49.42,49.43,18673.325371838026,49.43,49.43,49.42,49.43,18673.3254
2010-01-04 15:25:00,49.42,49.5,49.42,49.5,68070.7849310607,49.42,49.5,49.42,49.5,68070.7849
2010-01-04 15:30:00,49.5,49.51,49.45,49.46,50808.81554662903,49.5,49.51,49.45,49.46,50808.8155
2010-01-04 15:35:00,49.47,49.47,49.43,49.43,42883.508848116384,49.47,49.47,49.43,49.43,42883.5088
2010-01-04 15:40:00,49.43,49.52,49.41,49.5,77950.27684290522,49.43,49.52,49.41,49.5,77950.2768
2010-01-04 15:45:00,49.51,49.51,49.46,49.46,51351.64477255456,49.51,49.51,49.46,49.46,51351.6448
2010-01-04 15:50:00,49.46,49.49,49.41,49.43,115188.36174139616,49.46,49.49,49.41,49.43,115188.3617
2010-01-04 15:55:00,49.43,49.44,49.37,49.44,143958.31071544893,49.43,49.44,49.37,49.44,143958.3107
2010-01-05 09:30:00,50.44,50.66,50.37,50.42,264140.7013353599,50.44,50.66,50.37,50.42,264140.7013
2010-01-05 09:35:00,50.43,50.56,50.38,50.52,95646.50960807732,50.43,50.56,50.38,50.52,95646.5096
2010-01-05 09:40:00,50.5,50.5,50.33,50.46,209206.38367169688,50.5,50.5,50.33,50.46,209206.3837
2010-01-05 09:45:00,50.48,50.48,50.35,50.38,89241.12474215613,50.48,50.48,50.35,50.38,89241.1247
2010-01-05 09:50:00,50.38,50.4,50.34,50.35,126262.07795027684,50.38,50.4,50.34,50.35,126262.078
2010-01-05 09:55:00,50.34,50.36,50.12,50.13,123439.36597546413,50.34,50.36,50.12,50.13,123439.366
2010-01-05 10:00:00,50.13,50.18,50.04,50.13,151123.65649766583,50.13,50.18,50.04,50.13,151123.6565
2010-01-05 10:05:00,50.13,50.28,50.07,50.25,103571.81630658996,50.13,50.28,50.07,50.25,103571.8163
2010-01-05 10:10:00,50.26,50.37,50.24,50.27,74150.47226142656,50.26,50.37,50.24,50.27,74150.4723
2010-01-05 10:15:00,50.27,50.27,50.09,50.09,49614.59124959288,50.27,50.27,50.09,50.09,49614.5912
2010-01-05 10:20:00,50.09,50.09,49.88,49.89,161220.2800998806,50.09,50.09,49.88,49.89,161220.2801
2010-01-05 10:25:00,49.88,49.96,49.88,49.92,110194.33286288136,49.88,49.96,49.88,49.92,110194.3329
2010-01-05 10:30:00,49.92,49.95,49.87,49.9,126479.20964064704,49.92,49.95,49.87,49.9,126479.2096
2010-01-05 10:35:00,49.9,49.91,49.89,49.89,31592.660948865487,49.9,49.91,49.89,49.89,31592.6609
2010-01-05 10:40:00,49.89,49.9,49.74,49.74,71653.45782216915,49.89,49.9,49.74,49.74,71653.4578
2010-01-05 10:45:00,49.74,49.77,49.65,49.68,47877.537726631206,49.74,49.77,49.65,49.68,47877.5377
2010-01-05 10:50:00,49.68,49.74,49.56,49.65,64270.98034958202,49.68,49.74,49.56,49.65,64270.9803
2010-01-05 10:55:00,49.66,49.66,49.61,49.64,19758.98382368907,49.66,49.66,49.61,49.64,19758.9838
2010-01-05 11:00:00,49.65,49.7,49.61,49.7,30289.87080664423,49.65,49.7,49.61,49.7,30289.8708
2010-01-05 11:05:00,49.7,49.74,49.65,49.67,34958.202149603734,49.7,49.74,49.65,49.67,34958.2021
2010-01-05 11:10:00,49.66,49.67,49.55,49.55,74041.90641624146,49.66,49.67,49.55,49.55,74041.9064
2010-01-05 11:15:00,49.55,49.6,49.53,49.59,68722.18000217131,49.55,49.6,49.53,49.59,68722.18
2010-01-05 11:20:00,49.58,49.59,49.48,49.5,77407.4476169797,49.58,49.59,49.48,49.5,77407.4476
2010-01-05 11:25:00,49.48,49.54,49.47,49.5,25730.10530886983,49.48,49.54,49.47,49.5,25730.1053
2010-01-05 11:30:00,49.5,49.55,49.5,49.52,59276.9514710672,49.5,49.55,49.5,49.52,59276.9515
2010-01-05 11:35:00,49.51,49.54,49.31,49.31,125936.38041472153,49.51,49.54,49.31,49.31,125936.3804
2010-01-05 11:40:00,49.31,49.32,49.16,49.17,77190.31592660949,49.31,49.32,49.16,49.17,77190.3159
2010-01-05 11:45:00,49.17,49.18,49.08,49.14,97383.56313103896,49.17,49.18,49.08,49.14,97383.5631
2010-01-05 11:50:00,49.15,49.3,49.14,49.29,40169.36271848877,49.15,49.3,49.14,49.29,40169.3627
2010-01-05 11:55:00,49.3,49.32,49.29,49.3,27467.158831831508,49.3,49.32,49.29,49.3,27467.1588
2010-01-05 12:00:00,49.3,49.38,49.29,49.37,23775.920095537946,49.3,49.38,49.29,49.37,23775.9201
2010-01-05 12:05:00,49.38,49.55,49.37,49.5,49288.89371403757,49.38,49.55,49.37,49.5,49288.8937
2010-01-05 12:10:00,49.5,49.52,49.44,49.51,60145.47823254804,49.5,49.52,49.44,49.51,60145.4782
2010-01-05 12:15:00,49.5,49.52,49.39,49.42,52763.00075996092,49.5,49.52,49.39,49.42,52763.0008
2010-01-05 12:20:00,49.41,49.42,49.17,49.25,64379.54619476713,49.41,49.42,49.17,49.25,64379.5462
2010-01-05 12:25:00,49.26,49.26,49.14,49.14,26815.76376072088,49.26,49.26,49.14,49.14,26815.7638
2010-01-05 12:30:00,49.15,49.16,49.14,49.16,61773.965910324616,49.15,49.16,49.14,49.16,61773.9659
2010-01-05 12:35:00,49.16,49.18,49.14,49.15,80447.29128216264,49.16,49.18,49.14,49.15,80447.2913
2010-01-05 12:40:00,49.14,49.17,49.14,49.16,17804.798610357182,49.14,49.17,49.14,49.16,17804.7986
2010-01-05 12:45:00,49.15,49.21,49.15,49.2,23233.09086961242,49.15,49.21,49.15,49.2,23233.0909
2010-01-05 12:50:00,49.2,49.2,49.15,49.15,25621.539463684727,49.2,49.2,49.15,49.15,25621.5395
2010-01-05 12:55:00,49.15,49.18,49.15,49.17,25404.40777331452,49.15,49.18,49.15,49.17,25404.4078
2010-01-05 13:00:00,49.15,49.19,49.14,49.15,35609.597220714364,49.15,49.19,49.14,49.15,35609.5972
2010-01-05 13:05:00,49.14,49.16,49.14,49.14,26272.93453479536,49.14,49.16,49.14,49.14,26272.9345
2010-01-05 13:10:00,49.14,49.17,49.14,49.15,31701.22679405059,49.14,49.17,49.14,49.15,31701.2268
2010-01-05 13:15:00,49.15,49.19,49.14,49.18,16719.140158506136,49.15,49.19,49.14,49.18,16719.1402
2010-01-05 13:20:00,49.18,49.25,49.18,49.21,35066.76799478884,49.18,49.25,49.18,49.21,35066.768
2010-01-05 13:25:00,49.21,49.22,49.14,49.15,31049.831722939965,49.21,49.22,49.14,49.15,31049.8317
2010-01-05 13:30:00,49.14,49.16,49.13,49.16,60579.74161328846,49.14,49.16,49.13,49.16,60579.7416
2010-01-05 13:35:00,49.15,49.16,49.02,49.03,56128.54196069916,49.15,49.16,49.02,49.03,56128.542
2010-01-05 13:40:00,49.04,49.11,49.04,49.05,34632.50461404842,49.04,49.11,49.04,49.05,34632.5046
2010-01-05 13:45:00,49.05,49.05,49.0,49.0,29095.64650960808,49.05,49.05,49.0,49.0,29095.6465
2010-01-05 13:50:00,49.0,49.0,48.94,48.96,38758.0067310824,49.0,49.0,48.94,48.96,38758.0067
2010-01-05 13:55:00,48.96,48.97,48.88,48.88,34306.807078493104,48.96,48.97,48.88,48.88,34306.8071
2010-01-05 14:00:00,48.89,48.91,48.88,48.9,46683.31342959505,48.89,48.91,48.88,48.9,46683.3134
2010-01-05 14:05:00,48.91,48.91,48.88,48.89,34089.675388122894,48.91,48.91,48.88,48.89,34089.6754
2010-01-05 14:10:00,48.88,48.9,48.83,48.84,68939.31169254152,48.88,48.9,48.83,48.84,68939.3117
2010-01-05 14:15:00,48.83,48.85,48.82,48.84,120399.5223102812,48.83,48.85,48.82,48.84,120399.5223
2010-01-05 14:20:00,48.83,49.08,48.83,49.04,131256.10682879167,48.83,49.08,48.83,49.04,131256.1068
2010-01-05 14:25:00,49.04,49.13,49.03,49.09,135815.87232656608,49.04,49.13,49.03,49.09,135815.8723
2010-01-05 14:30:00,49.09,49.14,49.04,49.04,28009.98805775703,49.09,49.14,49.04,49.04,28009.9881
2010-01-05 14:35:00,49.04,49.11,49.01,49.08,24970.144392574097,49.04,49.11,49.01,49.08,24970.1444
2010-01-05 14:40:00,49.08,49.08,49.04,49.05,9879.491911844534,49.08,49.08,49.04,49.05,9879.4919
2010-01-05 14:45:00,49.06,49.13,49.04,49.12,17587.666919986972,49.06,49.13,49.04,49.12,17587.6669
2010-01-05 14:50:00,49.14,49.2,49.12,49.19,35501.03137552926,49.14,49.2,49.12,49.19,35501.0314
2010-01-05 14:55:00,49.2,49.21,49.19,49.2,15307.784171099773,49.2,49.21,49.19,49.2,15307.7842
2010-01-05 15:00:00,49.2,49.21,49.19,49.19,59819.780696992726,49.2,49.21,49.19,49.19,59819.7807
2010-01-05 15:05:00,49.19,49.22,49.19,49.2,32135.49017479101,49.19,49.22,49.19,49.2,32135.4902
2010-01-05 15:10:00,49.21,49.21,49.19,49.2,18239.0619910976,49.21,49.21,49.19,49.2,18239.062
2010-01-05 15:15:00,49.2,49.21,49.14,49.18,78493.10606883075,49.2,49.21,49.14,49.18,78493.1061
2010-01-05 15:20:00,49.18,49.21,49.16,49.16,14656.389099989145,49.18,49.21,49.16,49.16,14656.3891
2010-01-05 15:25:00,49.16,49.17,49.11,49.14,51460.21061773966,49.16,49.17,49.11,49.14,51460.2106
2010-01-05 15:30:00,49.14,49.2,49.14,49.18,42123.54793182065,49.14,49.2,49.14,49.18,42123.5479
2010-01-05 15:35:00,49.17,49.18,49.1,49.12,82510.04234067962,49.17,49.18,49.1,49.12,82510.0423
2010-01-05 15:40:00,49.11,49.14,49.09,49.09,58299.85886440126,49.11,49.14,49.09,49.09,58299.8589
2010-01-05 15:45:00,49.09,49.16,49.09,49.14,61122.57083921399,49.09,49.16,49.09,49.14,61122.5708
2010-01-05 15:50:00,49.14,49.21,49.14,49.14,82184.34480512432,49.14,49.21,49.14,49.14,82184.3448
2010-01-05 15:55:00,49.15,49.17,49.09,49.17,173488.22060579745,49.15,49.17,49.09,49.17,173488.2206
2010-01-06 09:30:00,49.01,49.25,48.65,49.17,83378.56910216046,49.01,49.25,48.65,49.17,83378.5691
2010-01-06 09:35:00,49.17,49.32,49.14,49.28,63836.7169688416,49.17,49.32,49.14,49.28,63836.717
2010-01-06 09:40:00,49.29,49.33,49.14,49.28,43209.2063836717,49.29,49.33,49.14,49.28,43209.2064
2010-01-06 09:45:00,49.29,49.46,49.27,49.41,44946.25990663337,49.29,49.46,49.27,49.41,44946.2599
2010-01-06 09:50:00,49.4,49.4,49.23,49.31,36912.38736293562,49.4,49.4,49.23,49.31,36912.3874
2010-01-06 09:55:00,49.31,49.33,49.06,49.08,103354.68461621976,49.31,49.33,49.06,49.08,103354.6846
2010-01-06 10:00:00,49.07,49.19,49.01,49.18,61448.2683747693,49.07,49.19,49.01,49.18,61448.2684
2010-01-06 10:05:00,49.17,49.19,48.96,49.08,87504.07121919445,49.17,49.19,48.96,49.08,87504.0712
2010-01-06 10:10:00,49.08,49.15,49.06,49.06,43317.7722288568,49.08,49.15,49.06,49.06,43317.7722
2010-01-06 10:15:00,49.06,49.07,48.96,48.97,46031.91835848442,49.06,49.07,48.96,48.97,46031.9184
2010-01-06 10:20:00,48.97,49.02,48.97,49.01,32244.05601997612,48.97,49.02,48.97,49.01,32244.056
2010-01-06 10:25:00,49.0,49.03,48.97,49.02,70676.3652155032,49.0,49.03,48.97,49.02,70676.3652
2010-01-06 10:30:00,49.01,49.09,48.99,49.09,39083.70426663772,49.01,49.09,48.99,49.09,39083.7043
2010-01-06 10:35:00,49.08,49.09,49.04,49.09,45597.654977744,49.08,49.09,49.04,49.09,45597.655
2010-01-06 10:40:00,49.09,49.12,49.07,49.12,45163.39159700358,49.09,49.12,49.07,49.12,45163.3916
2010-01-06 10:45:00,49.12,49.18,49.11,49.18,42014.98208663554,49.12,49.18,49.11,49.18,42014.9821
2010-01-06 10:50:00,49.18,49.19,49.15,49.19,89566.82227771144,49.18,49.19,49.15,49.19,89566.8223
2010-01-06 10:55:00,49.19,49.19,49.12,49.12,39952.23102811856,49.19,49.19,49.12,49.12,39952.231
2010-01-06 11:00:00,49.13,49.13,49.08,49.08,42992.07469330149,49.13,49.13,49.08,49.08,42992.0747
2010-01-06 11:05:00,49.08,49.09,49.04,49.04,47117.57681033547,49.08,49.09,49.04,49.04,47117.5768
2010-01-06 11:10:00,49.04,49.13,49.02,49.12,123222.23428509392,49.04,49.13,49.02,49.12,123222.2343
2010-01-06 11:15:00,49.13,49.19,49.12,49.17,46900.44511996526,49.13,49.19,49.12,49.17,46900.4451
2010-01-06 11:20:00,49.17,49.17,49.06,49.06,64922.37542069265,49.17,49.17,49.06,49.06,64922.3754
2010-01-06 11:25:00,49.06,49.06,48.99,49.0,41906.41624145044,49.06,49.06,48.99,49.0,41906.4162
2010-01-06 11:30:00,49.01,49.01,48.98,49.0,72304.85289327978,49.01,49.01,48.98,49.0,72304.8529
2010-01-06 11:35:00,49.0,49.01,48.95,48.96,48963.19617848225,49.0,49.01,48.95,48.96,48963.1962
2010-01-06 11:40:00,48.96,49.0,48.93,48.93,60254.044077733146,48.96,49.0,48.93,48.93,60254.0441
2010-01-06 11:45:00,48.94,48.94,48.88,48.89,42774.94300293128,48.94,48.94,48.88,48.89,42774.943
2010-01-06 11:50:00,48.89,48.91,48.75,48.77,85224.18847030724,48.89,48.91,48.75,48.77,85224.1885
2010-01-06 11:55:00,48.78,48.81,48.66,48.66,64270.98034958202,48.78,48.81,48.66,48.66,64270.9803
2010-01-06 12:00:00,48.66,48.74,48.66,48.73,79470.1986754967,48.66,48.74,48.66,48.73,79470.1987
2010-01-06 12:05:00,48.73,48.74,48.63,48.74,71327.76028661383,48.73,48.74,48.63,48.74,71327.7603
2010-01-06 12:10:00,48.74,48.74,48.67,48.73,82075.77895993921,48.74,48.74,48.67,48.73,82075.779
2010-01-06 12:15:00,48.73,48.76,48.7,48.74,39735.09933774835,48.73,48.76,48.7,48.74,39735.0993
2010-01-06 12:20:00,48.74,48.76,48.65,48.76,22038.86657257627,48.74,48.76,48.65,48.76,22038.8666
2010-01-06 12:25:00,48.77,48.82,48.74,48.82,70676.3652155032,48.77,48.82,48.74,48.82,70676.3652
2010-01-06 12:30:00,48.83,48.84,48.8,48.83,41255.02117033981,48.83,48.84,48.8,48.83,41255.0212
2010-01-06 12:35:00,48.83,48.89,48.83,48.88,45923.35251329932,48.83,48.89,48.83,48.88,45923.3525
2010-01-06 12:40:00,48.88,48.96,48.88,48.89,39409.40180219303,48.88,48.96,48.88,48.89,39409.4018
2010-01-06 12:45:00,48.89,48.89,48.86,48.86,38540.87504071219,48.89,48.89,48.86,48.86,38540.875
2010-01-06 12:50:00,48.87,48.88,48.85,48.87,60362.60992291825,48.87,48.88,48.85,48.87,60362.6099
2010-01-06 12:55:00,48.87,48.87,48.86,48.86,69156.44338291173,48.87,48.87,48.86,48.86,69156.4434
2010-01-06 13:00:00,48.86,48.86,48.85,48.85,144609.70578655956,48.86,48.86,48.85,48.85,144609.7058
2010-01-06 13:05:00,48.85,49.06,48.85,49.05,62425.360981435246,48.85,49.06,48.85,49.05,62425.361
2010-01-06 13:10:00,49.06,49.06,49.02,49.06,23775.920095537946,49.06,49.06,49.02,49.06,23775.9201
2010-01-06 13:15:00,49.06,49.06,49.05,49.06,24101.61763109326,49.06,49.06,49.05,49.06,24101.6176
2010-01-06 13:20:00,49.06,49.06,49.05,49.05,32352.62186516122,49.06,49.06,49.05,49.05,32352.6219
2010-01-06 13:25:00,49.05,49.05,49.03,49.03,15742.04755184019,49.05,49.05,49.03,49.03,15742.0476
2010-01-06 13:30:00,49.04,49.04,48.97,48.99,63185.32189773097,49.04,49.04,48.97,48.99,63185.3219
2010-01-06 13:35:00,48.99,49.02,48.93,48.96,190858.7558354142,48.99,49.02,48.93,48.96,190858.7558
2010-01-06 13:40:00,48.95,48.96,48.93,48.94,56128.54196069916,48.95,48.96,48.93,48.94,56128.542
2010-01-06 13:45:00,48.94,48.95,48.93,48.94,52111.605688850286,48.94,48.95,48.93,48.94,52111.6057
2010-01-06 13:50:00,48.94,48.94,48.88,48.9,41906.41624145044,48.94,48.94,48.88,48.9,41906.4162
2010-01-06 13:55:00,48.9,48.91,48.85,48.86,32786.88524590164,48.9,48.91,48.85,48.86,32786.8852
2010-01-06 14:00:00,48.86,48.88,48.8,48.82,88155.46629030508,48.86,48.88,48.8,48.82,88155.4663
2010-01-06 14:05:00,48.84,48.91,48.82,48.91,32678.319400716537,48.84,48.91,48.82,48.91,32678.3194
2010-01-06 14:10:00,48.91,48.96,48.89,48.89,34849.63630441863,48.91,48.96,48.89,48.89,34849.6363
2010-01-06 14:15:00,48.89,48.93,48.88,48.92,55911.41027032895,48.89,48.93,48.88,48.92,55911.4103
2010-01-06 14:20:00,48.93,48.96,48.91,48.94,50917.38139181414,48.93,48.96,48.91,48.94,50917.3814
2010-01-06 14:25:00,48.94,48.97,48.86,48.88,41797.85039626533,48.94,48.97,48.86,48.88,41797.8504
2010-01-06 14:30:00,48.89,48.98,48.88,48.95,97166.43144066876,48.89,48.98,48.88,48.95,97166.4314
2010-01-06 14:35:00,48.96,49.01,48.91,48.91,94126.58777548584,48.96,49.01,48.91,48.91,94126.5878
2010-01-06 14:40:00,48.92,49.22,48.92,49.1,341331.0172619694,48.92,49.22,48.92,49.1,341331.0173
2010-01-06 14:45:00,49.11,49.17,49.1,49.16,92389.53425252416,49.11,49.17,49.1,49.16,92389.5343
2010-01-06 14:50:00,49.16,49.24,49.16,49.23,103788.94799696017,49.16,49.24,49.16,49.23,103788.948
2010-01-06 14:55:00,49.23,49.24,49.14,49.14,70242.10183476278,49.23,49.24,49.14,49.14,70242.1018
2010-01-06 15:00:00,49.15,49.15,49.11,49.11,69807.83845402236,49.15,49.15,49.11,49.11,69807.8385
2010-01-06 15:05:00,49.11,49.12,49.0,49.06,60905.439148843776,49.11,49.12,49.0,49.06,60905.4391
2010-01-06 15:10:00,49.05,49.11,49.05,49.1,37563.782434046254,49.05,49.11,49.05,49.1,37563.7824
2010-01-06 15:15:00,49.1,49.11,49.04,49.06,56779.93703180979,49.1,49.11,49.04,49.06,56779.937
2010-01-06 15:20:00,49.06,49.09,49.03,49.08,137335.79415915752,49.06,49.09,49.03,49.08,137335.7942
2010-01-06 15:25:00,49.08,49.18,49.08,49.18,181522.0931494952,49.08,49.18,49.08,49.18,181522.0931
2010-01-06 15:30:00,49.19,49.21,49.11,49.11,80772.98881771795,49.19,49.21,49.11,49.11,80772.9888
2010-01-06 15:35:00,49.12,49.21,49.11,49.21,95320.812072522,49.12,49.21,49.11,49.21,95320.8121
2010-01-06 15:40:00,49.21,49.22,49.12,49.12,157963.30474432744,49.21,49.22,49.12,49.12,157963.3047
2010-01-06 15:45:00,49.12,49.18,49.11,49.17,161111.7142546955,49.12,49.18,49.11,49.17,161111.7143
2010-01-06 15:50:00,49.17,49.22,49.14,49.21,142112.69134730214,49.17,49.22,49.14,49.21,142112.6913
2010-01-06 15:55:00,49.21,49.3,49.2,49.27,184561.9368146781,49.21,49.3,49.2,49.27,184561.9368
2010-01-07 09:30:00,49.03,49.28,48.74,49.22,38106.61165997177,49.03,49.28,48.74,49.22,38106.6117
2010-01-07 09:35:00,49.24,49.28,49.23,49.24,26381.50037998045,49.24,49.28,49.23,49.24,26381.5004
2010-01-07 09:40:00,49.23,49.23,49.13,49.19,27250.02714146129,49.23,49.23,49.13,49.19,27250.0271
2010-01-07 09:45:00,49.17,49.22,49.09,49.11,48746.06448811204,49.17,49.22,49.09,49.11,48746.0645
2010-01-07 09:50:00,49.11,49.12,48.89,48.93,85224.18847030724,49.11,49.12,48.89,48.93,85224.1885
2010-01-07 09:55:00,48.94,48.97,48.85,48.89,50591.68385625882,48.94,48.97,48.85,48.89,50591.6839
2010-01-07 10:00:00,48.89,48.91,48.79,48.79,102920.42123547933,48.89,48.91,48.79,48.79,102920.4212
2010-01-07 10:05:00,48.79,48.8,48.66,48.67,83487.13494734556,48.79,48.8,48.66,48.67,83487.1349
2010-01-07 10:10:00,48.67,48.75,48.67,48.71,66333.73140809902,48.67,48.75,48.67,48.71,66333.7314
2010-01-07 10:15:00,48.71,48.73,48.61,48.64,56019.97611551406,48.71,48.73,48.61,48.64,56019.9761
2010-01-07 10:20:00,48.64,48.82,48.6,48.75,46031.91835848442,48.64,48.82,48.6,48.75,46031.9184
2010-01-07 10:25:00,48.76,48.78,48.62,48.67,37889.47996960156,48.76,48.78,48.62,48.67,37889.48
2010-01-07 10:30:00,48.69,48.73,48.68,48.73,27684.29052220172,48.69,48.73,48.68,48.73,27684.2905
2010-01-07 10:35:00,48.73,48.82,48.72,48.81,53848.659211811966,48.73,48.82,48.72,48.81,53848.6592
2010-01-07 10:40:00,48.79,48.79,48.75,48.76,39952.23102811856,48.79,48.79,48.75,48.76,39952.231
2010-01-07 10:45:00,48.75,48.92,48.75,48.86,59494.08316143741,48.75,48.92,48.75,48.86,59494.0832
2010-01-07 10:50:00,48.87,48.91,48.82,48.9,85224.18847030724,48.87,48.91,48.82,48.9,85224.1885
2010-01-07 10:55:00,48.89,48.94,48.86,48.86,29312.77819997829,48.89,48.94,48.86,48.86,29312.7782
2010-01-07 11:00:00,48.86,48.87,48.85,48.86,12919.335577027468,48.86,48.87,48.85,48.86,12919.3356
2010-01-07 11:05:00,48.86,48.91,48.84,48.91,48420.36695255672,48.86,48.91,48.84,48.91,48420.367
2010-01-07 11:10:00,48.91,48.92,48.88,48.88,14656.389099989145,48.91,48.92,48.88,48.88,14656.3891
2010-01-07 11:15:00,48.88,48.88,48.82,48.82,18673.325371838026,48.88,48.88,48.82,48.82,18673.3254
2010-01-07 11:20:00,48.82,48.82,48.78,48.78,23667.35425035284,48.82,48.82,48.78,48.78,23667.3543
2010-01-07 11:25:00,48.77,48.77,48.7,48.7,28878.51481923787,48.77,48.77,48.7,48.7,28878.5148
2010-01-07 11:30:00,48.7,48.73,48.62,48.62,81750.0814243839,48.7,48.73,48.62,48.62,81750.0814
2010-01-07 11:35:00,48.63,48.67,48.53,48.54,35283.89968515905,48.63,48.67,48.53,48.54,35283.8997
2010-01-07 11:40:00,48.54,48.54,48.49,48.5,48746.06448811204,48.54,48.54,48.49,48.5,48746.0645
2010-01-07 11:45:00,48.5,48.5,48.41,48.45,47551.84019107589,48.5,48.5,48.41,48.45,47551.8402
2010-01-07 11:50:00,48.45,48.45,48.43,48.44,31809.792639235697,48.45,48.45,48.43,48.44,31809.7926
2010-01-07 11:55:00,48.44,48.45,48.36,48.36,74584.73564216698,48.44,48.45,48.36,48.36,74584.7356
2010-01-07 12:00:00,48.36,48.51,48.32,48.51,127347.73640212788,48.36,48.51,48.32,48.51,127347.7364
2010-01-07 12:05:00,48.51,48.6,48.5,48.6,35935.29475626968,48.51,48.6,48.5,48.6,35935.2948
2010-01-07 12:10:00,48.6,48.66,48.59,48.65,26055.802844425143,48.6,48.66,48.59,48.65,26055.8028
2010-01-07 12:15:00,48.64,48.69,48.64,48.67,14764.95494517425,48.64,48.69,48.64,48.67,14764.9549
2010-01-07 12:20:00,48.69,48.77,48.69,48.73,28444.25143849745,48.69,48.77,48.69,48.73,28444.2514
2010-01-07 12:25:00,48.73,48.73,48.63,48.68,25947.23699924004,48.73,48.73,48.63,48.68,25947.237
2010-01-07 12:30:00,48.67,48.75,48.65,48.75,13570.730648138097,48.67,48.75,48.65,48.75,13570.7306
2010-01-07 12:35:00,48.75,48.76,48.62,48.73,37020.95320812073,48.75,48.76,48.62,48.73,37020.9532
2010-01-07 12:40:00,48.72,48.77,48.72,48.76,28118.55390294213,48.72,48.77,48.72,48.76,28118.5539
2010-01-07 12:45:00,48.76,48.82,48.74,48.74,30941.26587775486,48.76,48.82,48.74,48.74,30941.2659
2010-01-07 12:50:00,48.74,48.75,48.58,48.6,137770.05753989794,48.74,48.75,48.58,48.6,137770.0575
2010-01-07 12:55:00,48.61,48.74,48.61,48.73,19107.58875257844,48.61,48.74,48.61,48.73,19107.5888
2010-01-07 13:00:00,48.73,48.8,48.73,48.78,14113.55987406362,48.73,48.8,48.73,48.78,14113.5599
2010-01-07 13:05:00,48.78,48.79,48.75,48.79,18456.19368146781,48.78,48.79,48.75,48.79,18456.1937
2010-01-07 13:10:00,48.8,48.82,48.78,48.79,26815.76376072088,48.8,48.82,48.78,48.79,26815.7638
2010-01-07 13:15:00,48.79,48.82,48.78,48.8,28118.55390294213,48.79,48.82,48.78,48.8,28118.5539
2010-01-07 13:20:00,48.81,48.84,48.81,48.82,54065.790902182176,48.81,48.84,48.81,48.82,54065.7909
2010-01-07 13:25:00,48.82,48.84,48.8,48.81,44946.25990663337,48.82,48.84,48.8,48.81,44946.2599
2010-01-07 13:30:00,48.81,48.86,48.81,48.85,36043.860601454784,48.81,48.86,48.81,48.85,36043.8606
2010-01-07 13:35:00,48.86,48.9,48.83,48.9,35066.76799478884,48.86,48.9,48.83,48.9,35066.768
2010-01-07 13:40:00,48.91,48.95,48.87,48.95,26381.50037998045,48.91,48.95,48.87,48.95,26381.5004
2010-01-07 13:45:00,48.95,48.95,48.91,48.93,34198.241233308,48.95,48.95,48.91,48.93,34198.2412
2010-01-07 13:50:00,48.92,48.92,48.86,48.88,45054.82575181848,48.92,48.92,48.86,48.88,45054.8258
2010-01-07 13:55:00,48.89,48.89,48.83,48.84,19650.417978503963,48.89,48.89,48.83,48.84,19650.418
2010-01-07 14:00:00,48.84,48.88,48.84,48.86,18347.627836282707,48.84,48.88,48.84,48.86,18347.6278
2010-01-07 14:05:00,48.85,48.87,48.83,48.83,16827.70600369124,48.85,48.87,48.83,48.83,16827.706
2010-01-07 14:10:00,48.83,48.83,48.77,48.78,25295.84192812941,48.83,48.83,48.77,48.78,25295.8419
2010-01-07 14:15:00,48.78,48.79,48.74,48.78,31049.831722939965,48.78,48.79,48.74,48.78,31049.8317
2010-01-07 14:20:00,48.78,48.81,48.76,48.78,23884.48594072305,48.78,48.81,48.76,48.78,23884.4859
2010-01-07 14:25:00,48.78,48.79,48.73,48.76,26598.632070350668,48.78,48.79,48.73,48.76,26598.6321
2010-01-07 14:30:00,48.76,48.8,48.76,48.77,30615.568342199545,48.76,48.8,48.76,48.77,30615.5683
2010-01-07 14:35:00,48.77,48.78,48.71,48.77,81641.51557919879,48.77,48.78,48.71,48.77,81641.5156
2010-01-07 14:40:00,48.76,48.76,48.75,48.76,37129.51905330584,48.76,48.76,48.75,48.76,37129.5191
2010-01-07 14:45:00,48.75,48.77,48.74,48.76,107914.45011399414,48.75,48.77,48.74,48.76,107914.4501
2010-01-07 14:50:00,48.75,48.77,48.74,48.76,35718.16306589947,48.75,48.77,48.74,48.76,35718.1631
2010-01-07 14:55:00,48.77,48.82,48.76,48.81,55477.14688958854,48.77,48.82,48.76,48.81,55477.1469
2010-01-07 15:00:00,48.82,48.82,48.76,48.81,86526.9786125285,48.82,48.82,48.76,48.81,86526.9786
2010-01-07 15:05:00,48.81,48.84,48.8,48.81,59385.51731625231,48.81,48.84,48.8,48.81,59385.5173
2010-01-07 15:10:00,48.81,48.82,48.79,48.8,47117.57681033547,48.81,48.82,48.79,48.8,47117.5768
2010-01-07 15:15:00,48.79,48.83,48.78,48.83,36478.1239821952,48.79,48.83,48.78,48.83,36478.124
2010-01-07 15:20:00,48.82,48.84,48.79,48.79,46791.87927478016,48.82,48.84,48.79,48.79,46791.8793
2010-01-07 15:25:00,48.79,48.8,48.79,48.8,32895.45109108675,48.79,48.8,48.79,48.8,32895.4511
2010-01-07 15:30:00,48.8,48.86,48.8,48.81,70459.233525133,48.8,48.86,48.8,48.81,70459.2335
2010-01-07 15:35:00,48.82,48.86,48.79,48.86,48963.19617848225,48.82,48.86,48.79,48.86,48963.1962
2010-01-07 15:40:00,48.86,48.86,48.82,48.86,43752.03560959722,48.86,48.86,48.82,48.86,43752.0356
2010-01-07 15:45:00,48.86,48.88,48.8,48.82,64922.37542069265,48.86,48.88,48.8,48.82,64922.3754
2010-01-07 15:50:00,48.82,48.86,48.79,48.85,77733.14515253501,48.82,48.86,48.79,48.85,77733.1452
2010-01-07 15:55:00,48.85,48.92,48.82,48.87,212029.0956465096,48.85,48.92,48.82,48.87,212029.0956
2010-01-08 09:30:00,48.82,48.97,48.64,48.69,72739.1162740202,48.82,48.97,48.64,48.69,72739.1163
2010-01-08 09:35:00,48.74,48.82,48.65,48.82,56888.5028769949,48.74,48.82,48.65,48.82,56888.5029
2010-01-08 09:40:00,48.86,49.15,48.8,49.0,57539.89794810553,48.86,49.15,48.8,49.0,57539.8979
2010-01-08 09:45:00,48.99,49.06,48.97,49.02,28118.55390294213,48.99,49.06,48.97,49.02,28118.5539
2010-01-08 09:50:00,49.0,49.05,48.94,49.04,43317.7722288568,49.0,49.05,48.94,49.04,43317.7722
2010-01-08 09:55:00,49.04,49.26,48.99,49.23,49180.32786885246,49.04,49.26,48.99,49.23,49180.3279
2010-01-08 10:00:00,49.23,49.54,49.21,49.44,80555.85712734774,49.23,49.54,49.21,49.44,80555.8571
2010-01-08 10:05:00,49.44,49.46,49.33,49.35,27792.85636738682,49.44,49.46,49.33,49.35,27792.8564
2010-01-08 10:10:00,49.35,49.59,49.34,49.42,55477.14688958854,49.35,49.59,49.34,49.42,55477.1469
2010-01-08 10:15:00,49.42,49.42,49.25,49.27,42340.67962219086,49.42,49.42,49.25,49.27,42340.6796
2010-01-08 10:20:00,49.26,49.43,49.25,49.34,47768.9718814461,49.26,49.43,49.25,49.34,47768.9719
2010-01-08 10:25:00,49.34,49.34,49.31,49.34,23775.920095537946,49.34,49.34,49.31,49.34,23775.9201
2010-01-08 10:30:00,49.33,49.51,49.32,49.51,27141.4612962762,49.33,49.51,49.32,49.51,27141.4613
2010-01-08 10:35:00,49.51,49.52,49.46,49.49,19541.85213331886,49.51,49.52,49.46,49.49,19541.8521
2010-01-08 10:40:00,49.5,49.5,49.35,49.42,27684.29052220172,49.5,49.5,49.35,49.42,27684.2905
2010-01-08 10:45:00,49.43,49.45,49.37,49.38,95103.68038215178,49.43,49.45,49.37,49.38,95103.6804
2010-01-08 10:50:00,49.38,49.7,49.38,49.7,71544.89197698404,49.38,49.7,49.38,49.7,71544.892
2010-01-08 10:55:00,49.69,49.7,49.67,49.67,25838.671154054937,49.69,49.7,49.67,49.67,25838.6712
2010-01-08 11:00:00,49.67,49.67,49.61,49.61,29529.9098903485,49.67,49.67,49.61,49.61,29529.9099
2010-01-08 11:05:00,49.61,49.74,49.59,49.74,37889.47996960156,49.61,49.74,49.59,49.74,37889.48
2010-01-08 11:10:00,49.73,49.74,49.71,49.74,29312.77819997829,49.73,49.74,49.71,49.74,29312.7782
2010-01-08 11:15:00,49.74,49.8,49.73,49.76,49723.157094777984,49.74,49.8,49.73,49.76,49723.1571
2010-01-08 11:20:00,49.76,49.79,49.74,49.76,26815.76376072088,49.76,49.79,49.74,49.76,26815.7638
2010-01-08 11:25:00,49.77,49.8,49.77,49.78,25078.7102377592,49.77,49.8,49.77,49.78,25078.7102
2010-01-08 11:30:00,49.79,49.81,49.76,49.81,26164.368689610248,49.79,49.81,49.76,49.81,26164.3687
2010-01-08 11:35:00,49.81,49.91,49.81,49.88,38758.0067310824,49.81,49.91,49.81,49.88,38758.0067
2010-01-08 11:40:00,49.88,50.04,49.88,50.02,36586.68982738031,49.88,50.04,49.88,50.02,36586.6898
2010-01-08 11:45:00,50.02,50.02,49.86,49.86,35066.76799478884,50.02,50.02,49.86,49.86,35066.768
2010-01-08 11:50:00,49.86,49.88,49.82,49.85,16610.57431332103,49.86,49.88,49.82,49.85,16610.5743
2010-01-08 11:55:00,49.85,49.94,49.81,49.92,27684.29052220172,49.85,49.94,49.81,49.92,27684.2905
2010-01-08 12:00:00,49.92,49.93,49.84,49.84,35283.89968515905,49.92,49.93,49.84,49.84,35283.8997
2010-01-08 12:05:00,49.85,49.85,49.76,49.76,14439.257409618936,49.85,49.85,49.76,49.76,14439.2574
2010-01-08 12:10:00,49.76,49.81,49.76,49.79,14330.69156443383,49.76,49.81,49.76,49.79,14330.6916
2010-01-08 12:15:00,49.79,49.8,49.76,49.76,20736.07643035501,49.79,49.8,49.76,49.76,20736.0764
2010-01-08 12:20:00,49.76,49.77,49.71,49.72,19433.28628813376,49.76,49.77,49.71,49.72,19433.2863
2010-01-08 12:25:00,49.72,49.72,49.63,49.64,24535.88101183368,49.72,49.72,49.63,49.64,24535.881
2010-01-08 12:30:00,49.62,49.65,49.6,49.65,23015.95917924221,49.62,49.65,49.6,49.65,23015.9592
2010-01-08 12:35:00,49.65,49.74,49.65,49.74,12267.940505916838,49.65,49.74,49.65,49.74,12267.9405
2010-01-08 12:40:00,49.74,49.87,49.74,49.87,10639.452828140267,49.74,49.87,49.74,49.87,10639.4528
2010-01-08 12:45:00,49.86,49.88,49.78,49.78,27684.29052220172,49.86,49.88,49.78,49.78,27684.2905
2010-01-08 12:50:00,49.78,49.8,49.74,49.79,17370.535229616762,49.78,49.8,49.74,49.79,17370.5352
2010-01-08 12:55:00,49.8,49.82,49.77,49.82,23450.22255998263,49.8,49.82,49.77,49.82,23450.2226
2010-01-08 13:00:00,49.83,49.89,49.8,49.89,27575.724677016613,49.83,49.89,49.8,49.89,27575.7247
2010-01-08 13:05:00,49.91,49.96,49.9,49.91,28769.948974052764,49.91,49.96,49.9,49.91,28769.949
2010-01-08 13:10:00,49.91,50.0,49.91,49.94,31266.96341331017,49.91,50.0,49.91,49.94,31266.9634
2010-01-08 13:15:00,49.93,49.96,49.91,49.91,16719.140158506136,49.93,49.96,49.91,49.91,16719.1402
2010-01-08 13:20:00,49.91,49.91,49.87,49.89,19976.11551405928,49.91,49.91,49.87,49.89,19976.1155
2010-01-08 13:25:00,49.89,49.89,49.85,49.88,15090.652480729565,49.89,49.89,49.85,49.88,15090.6525
2010-01-08 13:30:00,49.88,49.96,49.86,49.95,31049.831722939965,49.88,49.96,49.86,49.95,31049.8317
2010-01-08 13:35:00,49.95,50.0,49.92,49.92,17696.232765172077,49.95,50.0,49.92,49.92,17696.2328
2010-01-08 13:40:00,49.91,49.91,49.83,49.83,20627.510585169905,49.91,49.91,49.83,49.83,20627.5106
2010-01-08 13:45:00,49.82,49.84,49.82,49.83,15307.784171099773,49.82,49.84,49.82,49.83,15307.7842
2010-01-08 13:50:00,49.83,49.83,49.78,49.78,21930.300727391164,49.83,49.83,49.78,49.78,21930.3007
2010-01-08 13:55:00,49.79,49.79,49.7,49.7,19650.417978503963,49.79,49.79,49.7,49.7,19650.418
2010-01-08 14:00:00,49.68,49.74,49.66,49.71,18130.496145912497,49.68,49.74,49.66,49.71,18130.4961
2010-01-08 14:05:00,49.71,49.73,49.66,49.67,52654.43491477581,49.71,49.73,49.66,49.67,52654.4349
2010-01-08 14:10:00,49.66,49.66,49.63,49.65,30181.304961459125,49.66,49.66,49.63,49.65,30181.305
2010-01-08 14:15:00,49.65,49.65,49.61,49.61,17913.364455542287,49.65,49.65,49.61,49.61,17913.3645
2010-01-08 14:20:00,49.61,49.72,49.61,49.72,39192.27011182282,49.61,49.72,49.61,49.72,39192.2701
2010-01-08 14:25:00,49.69,49.69,49.65,49.65,15416.350016284878,49.69,49.69,49.65,49.65,15416.35
2010-01-08 14:30:00,49.66,49.67,49.53,49.53,41037.889479969606,49.66,49.67,49.53,49.53,41037.8895
2010-01-08 14:35:00,49.53,49.6,49.5,49.6,24535.88101183368,49.53,49.6,49.5,49.6,24535.881
2010-01-08 14:40:00,49.61,49.67,49.6,49.67,26272.93453479536,49.61,49.67,49.6,49.67,26272.9345
2010-01-08 14:45:00,49.67,49.69,49.56,49.57,44946.25990663337,49.67,49.69,49.56,49.57,44946.2599
2010-01-08 14:50:00,49.56,49.64,49.54,49.54,74259.03810661167,49.56,49.64,49.54,49.54,74259.0381
2010-01-08 14:55:00,49.55,49.56,49.54,49.56,27250.02714146129,49.55,49.56,49.54,49.56,27250.0271
2010-01-08 15:00:00,49.55,49.57,49.54,49.55,25512.97361849962,49.55,49.57,49.54,49.55,25512.9736
2010-01-08 15:05:00,49.54,49.62,49.54,49.62,23667.35425035284,49.54,49.62,49.54,49.62,23667.3543
2010-01-08 15:10:00,49.6,49.67,49.6,49.67,14004.994028878516,49.6,49.67,49.6,49.67,14004.994
2010-01-08 15:15:00,49.67,49.67,49.61,49.61,14547.82325480404,49.67,49.67,49.61,49.61,14547.8233
2010-01-08 15:20:00,49.61,49.63,49.59,49.62,23993.05178590816,49.61,49.63,49.59,49.62,23993.0518
2010-01-08 15:25:00,49.61,49.73,49.6,49.73,39843.66518293345,49.61,49.73,49.6,49.73,39843.6652
2010-01-08 15:30:00,49.73,49.8,49.72,49.79,48528.93279774183,49.73,49.8,49.72,49.79,48528.9328
2010-01-08 15:35:00,49.79,49.92,49.79,49.92,66225.16556291391,49.79,49.92,49.79,49.92,66225.1656
2010-01-08 15:40:00,49.91,49.94,49.89,49.91,62099.66344587993,49.91,49.94,49.89,49.91,62099.6634
2010-01-08 15:45:00,49.91,49.97,49.91,49.96,60471.17576810336,49.91,49.97,49.91,49.96,60471.1758
2010-01-08 15:50:00,49.96,49.96,49.75,49.78,169037.02095320812,49.96,49.96,49.75,49.78,169037.021
2010-01-08 15:55:00,49.77,49.82,49.71,49.8,108565.84518510476,49.77,49.82,49.71,49.8,108565.8452
2010-01-11 09:30:00,49.83,49.96,49.61,49.71,73824.77472587125,49.83,49.96,49.61,49.71,73824.7747
2010-01-11 09:35:00,49.71,50.06,49.71,50.04,37455.21658886115,49.71,50.06,49.71,50.04,37455.2166
2010-01-11 09:40:00,50.03,50.03,49.56,49.62,60905.439148843776,50.03,50.03,49.56,49.62,60905.4391
2010-01-11 09:45:00,49.61,49.66,49.52,49.56,26164.368689610248,49.61,49.66,49.52,49.56,26164.3687
2010-01-11 09:50:00,49.54,49.65,49.52,49.64,27250.02714146129,49.54,49.65,49.52,49.64,27250.0271
2010-01-11 09:55:00,49.65,49.67,49.42,49.48,41580.71870589512,49.65,49.67,49.42,49.48,41580.7187
2010-01-11 10:00:00,49.48,49.51,49.46,49.48,33438.28031701227,49.48,49.51,49.46,49.48,33438.2803
2010-01-11 10:05:00,49.46,49.47,49.39,49.44,23775.920095537946,49.46,49.47,49.39,49.44,23775.9201
2010-01-11 10:10:00,49.42,49.51,49.39,49.43,24427.31516664857,49.42,49.51,49.39,49.43,24427.3152
2010-01-11 10:15:00,49.43,49.45,49.31,49.45,23884.48594072305,49.43,49.45,49.31,49.45,23884.4859
2010-01-11 10:20:00,49.46,49.51,49.46,49.5,18456.19368146781,49.46,49.51,49.46,49.5,18456.1937
2010-01-11 10:25:00,49.51,49.65,49.48,49.6,14873.520790359353,49.51,49.65,49.48,49.6,14873.5208
2010-01-11 10:30:00,49.61,49.67,49.53,49.53,20627.510585169905,49.61,49.67,49.53,49.53,20627.5106
2010-01-11 10:35:00,49.54,49.61,49.53,49.59,11616.54543480621,49.54,49.61,49.53,49.59,11616.5454
2010-01-11 10:40:00,49.59,49.61,49.56,49.56,14330.69156443383,49.59,49.61,49.56,49.56,14330.6916
2010-01-11 10:45:00,49.56,49.57,49.54,49.55,20084.681359244383,49.56,49.57,49.54,49.55,20084.6814
2010-01-11 10:50:00,49.57,49.66,49.57,49.58,14982.086635544458,49.57,49.66,49.57,49.58,14982.0866
2010-01-11 10:55:00,49.57,49.67,49.57,49.67,10856.584518510475,49.57,49.67,49.57,49.67,10856.5845
2010-01-11 11:00:00,49.67,49.68,49.65,49.67,8685.267614808381,49.67,49.68,49.65,49.67,8685.2676
2010-01-11 11:05:00,49.67,49.67,49.49,49.55,33655.41200738248,49.67,49.67,49.49,49.55,33655.412
2010-01-11 11:10:00,49.55,49.68,49.55,49.67,33112.58278145696,49.55,49.68,49.55,49.67,33112.5828
2010-01-11 11:15:00,49.67,49.69,49.67,49.69,21604.60319183585,49.67,49.69,49.67,49.69,21604.6032
2010-01-11 11:20:00,49.69,49.69,49.39,49.48,37238.08489849094,49.69,49.69,49.39,49.48,37238.0849
2010-01-11 11:25:00,49.52,49.52,49.44,49.51,10205.189447399847,49.52,49.52,49.44,49.51,10205.1894
2010-01-11 11:30:00,49.51,49.72,49.5,49.7,21061.773965910324,49.51,49.72,49.5,49.7,21061.774
2010-01-11 11:35:00,49.71,49.82,49.7,49.79,14113.55987406362,49.71,49.82,49.7,49.79,14113.5599
2010-01-11 11:40:00,49.79,49.79,49.69,49.74,15090.652480729565,49.79,49.79,49.69,49.74,15090.6525
2010-01-11 11:45:00,49.72,49.73,49.69,49.71,5753.989794810553,49.72,49.73,49.69,49.71,5753.9898
2010-01-11 11:50:00,49.69,49.81,49.69,49.78,11942.242970361523,49.69,49.81,49.69,49.78,11942.243
2010-01-11 11:55:00,49.79,49.85,49.77,49.81,13136.467267397677,49.79,49.85,49.77,49.81,13136.4673
2010-01-11 12:00:00,49.81,49.82,49.79,49.79,20193.24720442949,49.81,49.82,49.79,49.79,20193.2472
2010-01-11 12:05:00,49.79,49.93,49.79,49.93,9336.662685919013,49.79,49.93,49.79,49.93,9336.6627
2010-01-11 12:10:00,49.92,49.94,49.77,49.81,25730.10530886983,49.92,49.94,49.77,49.81,25730.1053
2010-01-11 12:15:00,49.81,49.84,49.78,49.78,8468.135924438173,49.81,49.84,49.78,49.78,8468.1359
2010-01-11 12:20:00,49.78,49.78,49.74,49.75,3691.2387362935615,49.78,49.78,49.74,49.75,3691.2387
2010-01-11 12:25:00,49.75,49.79,49.75,49.79,8033.872543697753,49.75,49.79,49.75,49.79,8033.8725
2010-01-11 12:30:00,49.79,49.85,49.79,49.84,9119.5309955488,49.79,49.85,49.79,49.84,9119.531
2010-01-11 12:35:00,49.84,49.86,49.83,49.85,4994.02887851482,49.84,49.86,49.83,49.85,4994.0289
2010-01-11 12:40:00,49.85,49.89,49.85,49.89,26815.76376072088,49.85,49.89,49.85,49.89,26815.7638
2010-01-11 12:45:00,49.9,49.9,49.76,49.76,27575.724677016613,49.9,49.9,49.76,49.76,27575.7247
2010-01-11 12:50:00,49.75,49.82,49.74,49.78,16936.271848876346,49.75,49.82,49.74,49.78,16936.2718
2010-01-11 12:55:00,49.8,49.84,49.79,49.83,14439.257409618936,49.8,49.84,49.79,49.83,14439.2574
2010-01-11 13:00:00,49.84,49.84,49.8,49.8,8468.135924438173,49.84,49.84,49.8,49.8,8468.1359
2010-01-11 13:05:00,49.8,49.8,49.78,49.78,8142.438388882858,49.8,49.8,49.78,49.78,8142.4384
2010-01-11 13:10:00,49.78,49.79,49.72,49.72,13787.862338508306,49.78,49.79,49.72,49.72,13787.8623
2010-01-11 13:15:00,49.71,49.74,49.68,49.74,9770.92606665943,49.71,49.74,49.68,49.74,9770.9261
2010-01-11 13:20:00,49.73,49.74,49.7,49.7,7491.043317772229,49.73,49.74,49.7,49.7,7491.0433
2010-01-11 13:25:00,49.71,49.73,49.7,49.7,7599.609162957334,49.71,49.73,49.7,49.7,7599.6092
2010-01-11 13:30:00,49.71,49.74,49.71,49.73,16176.31093258061,49.71,49.74,49.71,49.73,16176.3109
2010-01-11 13:35:00,49.73,49.77,49.72,49.76,7925.306698512648,49.73,49.77,49.72,49.76,7925.3067
2010-01-11 13:40:00,49.77,49.77,49.72,49.73,21061.773965910324,49.77,49.77,49.72,49.73,21061.774
2010-01-11 13:45:00,49.71,49.73,49.69,49.69,12050.80881554663,49.71,49.73,49.69,49.69,12050.8088
2010-01-11 13:50:00,49.68,49.73,49.67,49.73,11073.716208880687,49.68,49.73,49.67,49.73,11073.7162
2010-01-11 13:55:00,49.73,49.81,49.72,49.76,11942.242970361523,49.73,49.81,49.72,49.76,11942.243
2010-01-11 14:00:00,49.76,49.76,49.64,49.64,18021.930300727392,49.76,49.76,49.64,49.64,18021.9303
2010-01-11 14:05:00,49.64,49.66,49.59,49.65,13896.42818369341,49.64,49.66,49.59,49.65,13896.4282
2010-01-11 14:10:00,49.65,49.67,49.62,49.63,16502.008468135926,49.65,49.67,49.62,49.63,16502.0085
2010-01-11 14:15:00,49.64,49.64,49.61,49.62,8251.004234067963,49.64,49.64,49.61,49.62,8251.0042
2010-01-11 14:20:00,49.62,49.67,49.62,49.67,9879.491911844534,49.62,49.67,49.62,49.67,9879.4919
2010-01-11 14:25:00,49.67,49.68,49.63,49.63,28661.38312886766,49.67,49.68,49.63,49.63,28661.3831
2010-01-11 14:30:00,49.63,49.64,49.6,49.6,14330.69156443383,49.63,49.64,49.6,49.6,14330.6916
2010-01-11 14:35:00,49.6,49.71,49.59,49.7,11833.67712517642,49.6,49.71,49.59,49.7,11833.6771
2010-01-11 14:40:00,49.71,49.72,49.66,49.67,13787.862338508306,49.71,49.72,49.66,49.67,13787.8623
2010-01-11 14:45:00,49.66,49.68,49.65,49.67,17153.403539246552,49.66,49.68,49.65,49.67,17153.4035
2010-01-11 14:50:00,49.66,49.67,49.63,49.64,14004.994028878516,49.66,49.67,49.63,49.64,14004.994
2010-01-11 14:55:00,49.64,49.65,49.58,49.58,22255.99826294648,49.64,49.65,49.58,49.58,22255.9983
2010-01-11 15:00:00,49.58,49.63,49.58,49.62,48311.801107371626,49.58,49.63,49.58,49.62,48311.8011
2010-01-11 15:05:00,49.62,49.73,49.61,49.69,31701.22679405059,49.62,49.73,49.61,49.69,31701.2268
2010-01-11 15:10:00,49.69,49.69,49.67,49.67,6731.082401476496,49.69,49.69,49.67,49.67,6731.0824
2010-01-11 15:15:00,49.67,49.72,49.67,49.7,33872.54369775269,49.67,49.72,49.67,49.7,33872.5437
2010-01-11 15:20:00,49.7,49.71,49.67,49.67,25730.10530886983,49.7,49.71,49.67,49.67,25730.1053
2010-01-11 15:25:00,49.67,49.72,49.66,49.68,64705.24373032244,49.67,49.72,49.66,49.68,64705.2437
2010-01-11 15:30:00,49.68,49.74,49.67,49.73,42992.07469330149,49.68,49.74,49.67,49.73,42992.0747
2010-01-11 15:35:00,49.73,49.74,49.67,49.67,45706.22082292911,49.73,49.74,49.67,49.67,45706.2208
2010-01-11 15:40:00,49.67,49.72,49.67,49.71,27575.724677016613,49.67,49.72,49.67,49.71,27575.7247
2010-01-11 15:45:00,49.71,49.72,49.67,49.71,42340.67962219086,49.71,49.72,49.67,49.71,42340.6796
2010-01-11 15:50:00,49.7,49.72,49.66,49.67,75670.39409401802,49.7,49.72,49.66,49.67,75670.3941
2010-01-11 15:55:00,49.66,49.72,49.65,49.65,124742.1561176854,49.66,49.72,49.65,49.65,124742.1561
2010-01-12 09:30:00,49.43,49.51,49.28,49.5,60036.912387362936,49.43,49.51,49.28,49.5,60036.9124
2010-01-12 09:35:00,49.49,49.65,49.37,49.64,54500.0542829226,49.49,49.65,49.37,49.64,54500.0543
2010-01-12 09:40:00,49.56,49.65,49.52,49.63,22473.12995331669,49.56,49.65,49.52,49.63,22473.13
2010-01-12 09:45:00,49.64,49.64,49.32,49.48,40603.62609922919,49.64,49.64,49.32,49.48,40603.6261
2010-01-12 09:50:00,49.49,49.63,49.48,49.52,29638.4757355336,49.49,49.63,49.48,49.52,29638.4757
2010-01-12 09:55:00,49.53,49.53,49.46,49.46,23233.09086961242,49.53,49.53,49.46,49.46,23233.0909
2010-01-12 10:00:00,49.46,49.54,49.44,49.46,21821.73488220606,49.46,49.54,49.44,49.46,21821.7349
2010-01-12 10:05:00,49.46,49.46,49.41,49.45,53088.69829551623,49.46,49.46,49.41,49.45,53088.6983
2010-01-12 10:10:00,49.44,49.64,49.44,49.63,45597.654977744,49.44,49.64,49.44,49.63,45597.655
2010-01-12 10:15:00,49.62,49.63,49.56,49.6,32678.319400716537,49.62,49.63,49.56,49.6,32678.3194
2010-01-12 10:20:00,49.59,49.71,49.56,49.71,21061.773965910324,49.59,49.71,49.56,49.71,21061.774
2010-01-12 10:25:00,49.72,49.77,49.6,49.6,28118.55390294213,49.72,49.77,49.6,49.6,28118.5539
2010-01-12 10:30:00,49.61,49.67,49.56,49.56,22147.43241776137,49.61,49.67,49.56,49.56,22147.4324
2010-01-12 10:35:00,49.57,49.61,49.56,49.59,12593.638041472152,49.57,49.61,49.56,49.59,12593.638
2010-01-12 10:40:00,49.59,49.65,49.59,49.63,15742.04755184019,49.59,49.65,49.59,49.63,15742.0476
2010-01-12 10:45:00,49.63,49.65,49.62,49.65,15307.784171099773,49.63,49.65,49.62,49.65,15307.7842
2010-01-12 10:50:00,49.65,49.67,49.63,49.66,17804.798610357182,49.65,49.67,49.63,49.66,17804.7986
2010-01-12 10:55:00,49.66,49.71,49.66,49.66,11833.67712517642,49.66,49.71,49.66,49.66,11833.6771
2010-01-12 11:00:00,49.66,49.67,49.39,49.39,34958.202149603734,49.66,49.67,49.39,49.39,34958.2021
2010-01-12 11:05:00,49.39,49.42,49.29,49.37,57974.16132884595,49.39,49.42,49.29,49.37,57974.1613
2010-01-12 11:10:00,49.37,49.47,49.37,49.38,19758.98382368907,49.37,49.47,49.37,49.38,19758.9838
2010-01-12 11:15:00,49.38,49.46,49.38,49.43,22798.827488872,49.38,49.46,49.38,49.43,22798.8275
2010-01-12 11:20:00,49.43,49.44,49.39,49.42,43752.03560959722,49.43,49.44,49.39,49.42,43752.0356
2010-01-12 11:25:00,49.42,49.47,49.38,49.39,23884.48594072305,49.42,49.47,49.38,49.39,23884.4859
2010-01-12 11:30:00,49.39,49.4,49.26,49.26,30289.87080664423,49.39,49.4,49.26,49.26,30289.8708
2010-01-12 11:35:00,49.27,49.27,49.21,49.22,30832.700032569755,49.27,49.27,49.21,49.22,30832.7
2010-01-12 11:40:00,49.22,49.28,49.21,49.26,26707.197915535773,49.22,49.28,49.21,49.26,26707.1979
2010-01-12 11:45:00,49.26,49.27,49.21,49.23,16502.008468135926,49.26,49.27,49.21,49.23,16502.0085
2010-01-12 11:50:00,49.23,49.25,49.21,49.25,14113.55987406362,49.23,49.25,49.21,49.25,14113.5599
2010-01-12 11:55:00,49.25,49.34,49.24,49.34,12810.769731842363,49.25,49.34,49.24,49.34,12810.7697
2010-01-12 12:00:00,49.34,49.35,49.23,49.25,21170.33981109543,49.34,49.35,49.23,49.25,21170.3398
2010-01-12 12:05:00,49.25,49.33,49.2,49.33,18999.022907393333,49.25,49.33,49.2,49.33,18999.0229
2010-01-12 12:10:00,49.33,49.35,49.31,49.32,9662.360221474324,49.33,49.35,49.31,49.32,9662.3602
2010-01-12 12:15:00,49.32,49.32,49.25,49.25,19541.85213331886,49.32,49.32,49.25,49.25,19541.8521
2010-01-12 12:20:00,49.25,49.25,49.07,49.09,46466.18173922484,49.25,49.25,49.07,49.09,46466.1817
2010-01-12 12:25:00,49.07,49.11,49.0,49.02,21387.47150146564,49.07,49.11,49.0,49.02,21387.4715
2010-01-12 12:30:00,49.03,49.04,48.91,48.95,64270.98034958202,49.03,49.04,48.91,48.95,64270.9803
2010-01-12 12:35:00,48.95,48.96,48.92,48.94,26490.066225165563,48.95,48.96,48.92,48.94,26490.0662
2010-01-12 12:40:00,48.96,48.97,48.95,48.95,37563.782434046254,48.96,48.97,48.95,48.95,37563.7824
2010-01-12 12:45:00,48.95,48.96,48.85,48.85,71002.06275105852,48.95,48.96,48.85,48.85,71002.0628
2010-01-12 12:50:00,48.86,48.9,48.76,48.85,88155.46629030508,48.86,48.9,48.76,48.85,88155.4663
2010-01-12 12:55:00,48.86,48.93,48.86,48.92,59059.819780697,48.86,48.93,48.86,48.92,59059.8198
2010-01-12 13:00:00,48.91,48.94,48.9,48.93,28987.08066442297,48.91,48.94,48.9,48.93,28987.0807
2010-01-12 13:05:00,48.93,48.93,48.89,48.93,48420.36695255672,48.93,48.93,48.89,48.93,48420.367
2010-01-12 13:10:00,48.92,48.97,48.87,48.88,61122.57083921399,48.92,48.97,48.87,48.88,61122.5708
2010-01-12 13:15:00,48.89,48.93,48.86,48.88,30832.700032569755,48.89,48.93,48.86,48.88,30832.7
2010-01-12 13:20:00,48.89,48.98,48.88,48.98,18999.022907393333,48.89,48.98,48.88,48.98,18999.0229
2010-01-12 13:25:00,48.97,49.01,48.93,48.93,59385.51731625231,48.97,49.01,48.93,48.93,59385.5173
2010-01-12 13:30:00,48.94,48.94,48.88,48.9,19976.11551405928,48.94,48.94,48.88,48.9,19976.1155
2010-01-12 13:35:00,48.91,48.97,48.9,48.95,31266.96341331017,48.91,48.97,48.9,48.95,31266.9634
2010-01-12 13:40:00,48.95,48.97,48.87,48.97,56019.97611551406,48.95,48.97,48.87,48.97,56019.9761
2010-01-12 13:45:00,48.97,48.97,48.92,48.93,15850.613397025296,48.97,48.97,48.92,48.93,15850.6134
2010-01-12 13:50:00,48.92,48.98,48.92,48.97,38106.61165997177,48.92,48.98,48.92,48.97,38106.6117
2010-01-12 13:55:00,48.96,49.01,48.96,48.98,19867.549668874173,48.96,49.01,48.96,48.98,19867.5497
2010-01-12 14:00:00,48.99,49.04,48.97,48.98,46683.31342959505,48.99,49.04,48.97,48.98,46683.3134
2010-01-12 14:05:00,48.99,49.0,48.97,49.0,17913.364455542287,48.99,49.0,48.97,49.0,17913.3645
2010-01-12 14:10:00,48.99,49.0,48.96,48.96,22364.564108131584,48.99,49.0,48.96,48.96,22364.5641
2010-01-12 14:15:00,48.96,49.07,48.95,49.06,28878.51481923787,48.96,49.07,48.95,49.06,28878.5148
2010-01-12 14:20:00,49.06,49.1,49.06,49.09,27575.724677016613,49.06,49.1,49.06,49.09,27575.7247
2010-01-12 14:25:00,49.08,49.1,49.03,49.04,26272.93453479536,49.08,49.1,49.03,49.04,26272.9345
2010-01-12 14:30:00,49.05,49.06,49.03,49.03,17804.798610357182,49.05,49.06,49.03,49.03,17804.7986
2010-01-12 14:35:00,49.03,49.11,49.03,49.1,27684.29052220172,49.03,49.11,49.03,49.1,27684.2905
2010-01-12 14:40:00,49.1,49.11,49.09,49.09,22038.86657257627,49.1,49.11,49.09,49.09,22038.8666
2010-01-12 14:45:00,49.09,49.1,49.06,49.09,21387.47150146564,49.09,49.1,49.06,49.09,21387.4715
2010-01-12 14:50:00,49.08,49.15,49.08,49.14,28335.685593312344,49.08,49.15,49.08,49.14,28335.6856
2010-01-12 14:55:00,49.14,49.16,49.1,49.1,21930.300727391164,49.14,49.16,49.1,49.1,21930.3007
2010-01-12 15:00:00,49.11,49.12,49.03,49.04,36803.82151775052,49.11,49.12,49.03,49.04,36803.8215
2010-01-12 15:05:00,49.03,49.04,49.03,49.03,26381.50037998045,49.03,49.04,49.03,49.03,26381.5004
2010-01-12 15:10:00,49.04,49.08,49.0,49.08,48854.63033329714,49.04,49.08,49.0,49.08,48854.6303
2010-01-12 15:15:00,49.08,49.08,49.04,49.05,47660.406036261,49.08,49.08,49.04,49.05,47660.406
2010-01-12 15:20:00,49.05,49.08,49.05,49.07,36912.38736293562,49.05,49.08,49.05,49.07,36912.3874
2010-01-12 15:25:00,49.07,49.08,49.02,49.05,48203.23526218652,49.07,49.08,49.02,49.05,48203.2353
2010-01-12 15:30:00,49.06,49.09,49.04,49.08,33004.01693627185,49.06,49.09,49.04,49.08,33004.0169
2010-01-12 15:35:00,49.09,49.1,49.08,49.09,48203.23526218652,49.09,49.1,49.08,49.09,48203.2353
2010-01-12 15:40:00,49.09,49.11,49.06,49.07,44077.73314515254,49.09,49.11,49.06,49.07,44077.7331
2010-01-12 15:45:00,49.06,49.07,49.05,49.07,78058.84268809033,49.06,49.07,49.05,49.07,78058.8427
2010-01-12 15:50:00,49.08,49.09,49.04,49.06,95972.20714363262,49.08,49.09,49.04,49.06,95972.2071
2010-01-12 15:55:00,49.05,49.16,49.05,49.06,175985.23504505484,49.05,49.16,49.05,49.06,175985.235
2010-01-13 09:30:00,48.94,49.46,48.78,49.39,49180.32786885246,48.94,49.46,48.78,49.39,49180.3279
2010-01-13 09:35:00,49.4,49.56,49.38,49.38,24861.578547388992,49.4,49.56,49.38,49.38,24861.5785
2010-01-13 09:40:00,49.38,49.44,49.37,49.4,30507.00249701444,49.38,49.44,49.37,49.4,30507.0025
2010-01-13 09:45:00,49.42,49.48,49.31,49.32,34089.675388122894,49.42,49.48,49.31,49.32,34089.6754
2010-01-13 09:50:00,49.3,49.32,49.27,49.29,50265.98632070351,49.3,49.32,49.27,49.29,50265.9863
2010-01-13 09:55:00,49.28,49.32,49.28,49.32,27250.02714146129,49.28,49.32,49.28,49.32,27250.0271
2010-01-13 10:00:00,49.33,49.43,49.32,49.42,22690.261643686896,49.33,49.43,49.32,49.42,22690.2616
2010-01-13 10:05:00,49.42,49.44,49.34,49.44,34741.070459233524,49.42,49.44,49.34,49.44,34741.0705
2010-01-13 10:10:00,49.44,49.66,49.44,49.64,44946.25990663337,49.44,49.66,49.44,49.64,44946.2599
2010-01-13 10:15:00,49.64,49.64,49.56,49.59,33221.14862664206,49.64,49.64,49.56,49.59,33221.1486
2010-01-13 10:20:00,49.6,49.64,49.58,49.61,26598.632070350668,49.6,49.64,49.58,49.61,26598.6321
2010-01-13 10:25:00,49.61,49.61,49.55,49.58,18890.45706220823,49.61,49.61,49.55,49.58,18890.4571
2010-01-13 10:30:00,49.58,49.6,49.5,49.59,33221.14862664206,49.58,49.6,49.5,49.59,33221.1486
2010-01-13 10:35:00,49.59,49.65,49.54,49.61,21821.73488220606,49.59,49.65,49.54,49.61,21821.7349
2010-01-13 10:40:00,49.61,49.65,49.58,49.62,20301.8130496146,49.61,49.65,49.58,49.62,20301.813
2010-01-13 10:45:00,49.63,49.64,49.54,49.55,10965.150363695582,49.63,49.64,49.54,49.55,10965.1504
2010-01-13 10:50:00,49.54,49.62,49.54,49.61,15959.1792422104,49.54,49.62,49.54,49.61,15959.1792
2010-01-13 10:55:00,49.6,49.65,49.6,49.62,26707.197915535773,49.6,49.65,49.6,49.62,26707.1979
2010-01-13 11:00:00,49.64,49.7,49.64,49.68,14982.086635544458,49.64,49.7,49.64,49.68,14982.0866
2010-01-13 11:05:00,49.67,49.7,49.67,49.7,17044.837694061447,49.67,49.7,49.67,49.7,17044.8377
2010-01-13 11:10:00,49.69,49.71,49.5,49.54,67419.38985995007,49.69,49.71,49.5,49.54,67419.3899
2010-01-13 11:15:00,49.56,49.61,49.56,49.61,11073.716208880687,49.56,49.61,49.56,49.61,11073.7162
2010-01-13 11:20:00,49.61,49.67,49.6,49.66,22473.12995331669,49.61,49.67,49.6,49.66,22473.13
2010-01-13 11:25:00,49.66,49.68,49.65,49.65,15742.04755184019,49.66,49.68,49.65,49.65,15742.0476
2010-01-13 11:30:00,49.66,49.67,49.66,49.66,9228.096840733906,49.66,49.67,49.66,49.66,9228.0968
2010-01-13 11:35:00,49.67,49.67,49.64,49.65,16067.745087395506,49.67,49.67,49.64,49.65,16067.7451
2010-01-13 11:40:00,49.65,49.67,49.64,49.67,9662.360221474324,49.65,49.67,49.64,49.67,9662.3602
2010-01-13 11:45:00,49.67,49.71,49.67,49.68,25947.23699924004,49.67,49.71,49.67,49.68,25947.237
2010-01-13 11:50:00,49.67,49.69,49.67,49.67,8033.872543697753,49.67,49.69,49.67,49.67,8033.8725
2010-01-13 11:55:00,49.67,49.68,49.64,49.65,32895.45109108675,49.67,49.68,49.64,49.65,32895.4511
2010-01-13 12:00:00,49.66,49.67,49.64,49.64,16067.745087395506,49.66,49.67,49.64,49.64,16067.7451
2010-01-13 12:05:00,49.65,49.73,49.62,49.72,27141.4612962762,49.65,49.73,49.62,49.72,27141.4613
2010-01-13 12:10:00,49.71,49.77,49.71,49.75,30072.73911627402,49.71,49.77,49.71,49.75,30072.7391
2010-01-13 12:15:00,49.75,49.75,49.72,49.73,13136.467267397677,49.75,49.75,49.72,49.73,13136.4673
2010-01-13 12:20:00,49.73,49.81,49.71,49.81,15307.784171099773,49.73,49.81,49.71,49.81,15307.7842
2010-01-13 12:25:00,49.81,49.88,49.8,49.85,18021.930300727392,49.81,49.88,49.8,49.85,18021.9303
2010-01-13 12:30:00,49.85,49.89,49.83,49.85,22147.43241776137,49.85,49.89,49.83,49.85,22147.4324
2010-01-13 12:35:00,49.84,49.9,49.79,49.85,27901.422212571924,49.84,49.9,49.79,49.85,27901.4222
2010-01-13 12:40:00,49.85,49.91,49.81,49.81,22364.564108131584,49.85,49.91,49.81,49.81,22364.5641
2010-01-13 12:45:00,49.82,49.88,49.81,49.86,13353.598957767888,49.82,49.88,49.81,49.86,13353.599
2010-01-13 12:50:00,49.86,49.91,49.79,49.79,33763.97785256759,49.86,49.91,49.79,49.79,33763.9779
2010-01-13 12:55:00,49.79,49.81,49.79,49.8,5971.121485180763,49.79,49.81,49.79,49.8,5971.1215
2010-01-13 13:00:00,49.8,49.81,49.76,49.77,10530.886982955162,49.8,49.81,49.76,49.77,10530.887
2010-01-13 13:05:00,49.77,49.78,49.75,49.75,9010.965150363696,49.77,49.78,49.75,49.75,9010.9652
2010-01-13 13:10:00,49.75,49.77,49.75,49.76,8685.267614808381,49.75,49.77,49.75,49.76,8685.2676
2010-01-13 13:15:00,49.75,49.79,49.75,49.78,10856.584518510475,49.75,49.79,49.75,49.78,10856.5845
2010-01-13 13:20:00,49.78,49.81,49.77,49.81,13570.730648138097,49.78,49.81,49.77,49.81,13570.7306
2010-01-13 13:25:00,49.82,49.91,49.82,49.91,16067.745087395506,49.82,49.91,49.82,49.91,16067.7451
2010-01-13 13:30:00,49.91,49.92,49.89,49.91,15199.218325914668,49.91,49.92,49.89,49.91,15199.2183
2010-01-13 13:35:00,49.91,49.94,49.91,49.92,25078.7102377592,49.91,49.94,49.91,49.92,25078.7102
2010-01-13 13:40:00,49.91,49.91,49.91,49.91,8142.438388882858,49.91,49.91,49.91,49.91,8142.4384
2010-01-13 13:45:00,49.91,49.92,49.91,49.91,16502.008468135926,49.91,49.92,49.91,49.91,16502.0085
2010-01-13 13:50:00,49.91,49.93,49.88,49.89,23993.05178590816,49.91,49.93,49.88,49.89,23993.0518
2010-01-13 13:55:00,49.88,49.88,49.79,49.79,13353.598957767888,49.88,49.88,49.79,49.79,13353.599
2010-01-13 14:00:00,49.79,49.84,49.76,49.82,31918.3584844208,49.79,49.84,49.76,49.82,31918.3585
2010-01-13 14:05:00,49.82,49.82,49.79,49.81,9553.79437628922,49.82,49.82,49.79,49.81,9553.7944
2010-01-13 14:10:00,49.81,49.86,49.81,49.83,15090.652480729565,49.81,49.86,49.81,49.83,15090.6525
2010-01-13 14:15:00,49.82,49.85,49.82,49.85,13353.598957767888,49.82,49.85,49.82,49.85,13353.599
2010-01-13 14:20:00,49.85,49.88,49.84,49.88,12159.374660731732,49.85,49.88,49.84,49.88,12159.3747
2010-01-13 14:25:00,49.88,49.91,49.87,49.87,14113.55987406362,49.88,49.91,49.87,49.87,14113.5599
2010-01-13 14:30:00,49.87,49.93,49.87,49.91,18130.496145912497,49.87,49.93,49.87,49.91,18130.4961
2010-01-13 14:35:00,49.91,49.91,49.85,49.87,22473.12995331669,49.91,49.91,49.85,49.87,22473.13
2010-01-13 14:40:00,49.86,49.88,49.81,49.87,25947.23699924004,49.86,49.88,49.81,49.87,25947.237
2010-01-13 14:45:00,49.87,49.91,49.86,49.91,19107.58875257844,49.87,49.91,49.86,49.91,19107.5888
2010-01-13 14:50:00,49.91,49.91,49.85,49.88,23558.788405167736,49.91,49.91,49.85,49.88,23558.7884
2010-01-13 14:55:00,49.86,49.92,49.86,49.91,22038.86657257627,49.86,49.92,49.86,49.91,22038.8666
2010-01-13 15:00:00,49.91,49.93,49.88,49.88,19976.11551405928,49.91,49.93,49.88,49.88,19976.1155
2010-01-13 15:05:00,49.87,49.88,49.86,49.86,20736.07643035501,49.87,49.88,49.86,49.86,20736.0764
2010-01-13 15:10:00,49.86,49.91,49.86,49.91,48746.06448811204,49.86,49.91,49.86,49.91,48746.0645
2010-01-13 15:15:00,49.91,49.93,49.87,49.88,36912.38736293562,49.91,49.93,49.87,49.88,36912.3874
2010-01-13 15:20:00,49.88,49.88,49.86,49.88,27141.4612962762,49.88,49.88,49.86,49.88,27141.4613
2010-01-13 15:25:00,49.88,49.97,49.86,49.92,61339.7025295842,49.88,49.97,49.86,49.92,61339.7025
2010-01-13 15:30:00,49.93,50.04,49.91,49.96,88046.90044511997,49.93,50.04,49.91,49.96,88046.9004
2010-01-13 15:35:00,49.96,49.96,49.91,49.95,29312.77819997829,49.96,49.96,49.91,49.95,29312.7782
2010-01-13 15:40:00,49.96,50.0,49.96,49.98,34741.070459233524,49.96,50.0,49.96,49.98,34741.0705
2010-01-13 15:45:00,49.98,49.99,49.88,49.91,46140.484203669526,49.98,49.99,49.88,49.91,46140.4842
2010-01-13 15:50:00,49.91,49.92,49.86,49.92,76864.61839105417,49.91,49.92,49.86,49.92,76864.6184
2010-01-13 15:55:00,49.91,49.92,49.81,49.82,138964.2818369341,49.91,49.92,49.81,49.82,138964.2818
2010-01-14 09:30:00,49.56,49.86,49.36,49.61,41689.28455108023,49.56,49.86,49.36,49.61,41689.2846
2010-01-14 09:35:00,49.65,49.72,49.61,49.71,21061.773965910324,49.65,49.72,49.61,49.71,21061.774
2010-01-14 09:40:00,49.7,49.71,49.53,49.53,18999.022907393333,49.7,49.71,49.53,49.53,18999.0229
2010-01-14 09:45:00,49.53,49.6,49.5,49.6,28769.948974052764,49.53,49.6,49.5,49.6,28769.949
2010-01-14 09:50:00,49.61,49.61,49.56,49.6,18890.45706220823,49.61,49.61,49.56,49.6,18890.4571
2010-01-14 09:55:00,49.61,49.62,49.55,49.6,23450.22255998263,49.61,49.62,49.55,49.6,23450.2226
2010-01-14 10:00:00,49.6,49.67,49.6,49.64,30724.13418738465,49.6,49.67,49.6,49.64,30724.1342
2010-01-14 10:05:00,49.64,49.71,49.6,49.67,36586.68982738031,49.64,49.71,49.6,49.67,36586.6898
2010-01-14 10:10:00,49.67,49.73,49.67,49.73,16827.70600369124,49.67,49.73,49.67,49.73,16827.706
2010-01-14 10:15:00,49.73,49.73,49.63,49.65,23558.788405167736,49.73,49.73,49.63,49.65,23558.7884
2010-01-14 10:20:00,49.64,49.67,49.62,49.66,17370.535229616762,49.64,49.67,49.62,49.66,17370.5352
2010-01-14 10:25:00,49.66,49.74,49.64,49.72,23450.22255998263,49.66,49.74,49.64,49.72,23450.2226
2010-01-14 10:30:00,49.72,49.73,49.67,49.67,11616.54543480621,49.72,49.73,49.67,49.67,11616.5454
2010-01-14 10:35:00,49.68,49.79,49.68,49.79,15199.218325914668,49.68,49.79,49.68,49.79,15199.2183
2010-01-14 10:40:00,49.78,49.78,49.67,49.67,14330.69156443383,49.78,49.78,49.67,49.67,14330.6916
2010-01-14 10:45:00,49.67,49.67,49.55,49.61,22690.261643686896,49.67,49.67,49.55,49.61,22690.2616
2010-01-14 10:50:00,49.62,49.7,49.61,49.69,15742.04755184019,49.62,49.7,49.61,49.69,15742.0476
2010-01-14 10:55:00,49.7,49.71,49.64,49.67,23450.22255998263,49.7,49.71,49.64,49.67,23450.2226
2010-01-14 11:00:00,49.67,49.67,49.58,49.67,11616.54543480621,49.67,49.67,49.58,49.67,11616.5454
2010-01-14 11:05:00,49.67,49.73,49.67,49.7,15742.04755184019,49.67,49.73,49.67,49.7,15742.0476
2010-01-14 11:10:00,49.71,49.79,49.71,49.74,23341.65671479753,49.71,49.79,49.71,49.74,23341.6567
2010-01-14 11:15:00,49.75,49.78,49.74,49.78,10639.452828140267,49.75,49.78,49.74,49.78,10639.4528
2010-01-14 11:20:00,49.77,49.77,49.58,49.59,16176.31093258061,49.77,49.77,49.58,49.59,16176.3109
2010-01-14 11:25:00,49.59,49.59,49.52,49.54,22690.261643686896,49.59,49.59,49.52,49.54,22690.2616
2010-01-14 11:30:00,49.54,49.54,49.52,49.52,7599.609162957334,49.54,49.54,49.52,49.52,7599.6092
2010-01-14 11:35:00,49.53,49.63,49.52,49.63,33112.58278145696,49.53,49.63,49.52,49.63,33112.5828
2010-01-14 11:40:00,49.63,49.72,49.63,49.72,12702.203886657258,49.63,49.72,49.63,49.72,12702.2039
2010-01-14 11:45:00,49.72,49.74,49.67,49.69,19976.11551405928,49.72,49.74,49.67,49.69,19976.1155
2010-01-14 11:50:00,49.68,49.68,49.6,49.63,13027.901422212572,49.68,49.68,49.6,49.63,13027.9014
2010-01-14 11:55:00,49.62,49.67,49.62,49.64,7056.77993703181,49.62,49.67,49.62,49.64,7056.7799
2010-01-14 12:00:00,49.64,49.71,49.64,49.71,8142.438388882858,49.64,49.71,49.64,49.71,8142.4384
2010-01-14 12:05:00,49.72,49.79,49.72,49.78,10530.886982955162,49.72,49.79,49.72,49.78,10530.887
2010-01-14 12:10:00,49.78,49.84,49.78,49.84,17804.798610357182,49.78,49.84,49.78,49.84,17804.7986
2010-01-14 12:15:00,49.84,49.85,49.81,49.83,15199.218325914668,49.84,49.85,49.81,49.83,15199.2183
2010-01-14 12:20:00,49.81,49.81,49.78,49.79,10530.886982955162,49.81,49.81,49.78,49.79,10530.887
2010-01-14 12:25:00,49.79,49.84,49.78,49.81,11942.242970361523,49.79,49.84,49.78,49.81,11942.243
2010-01-14 12:30:00,49.8,49.83,49.79,49.79,10748.018673325372,49.8,49.83,49.79,49.79,10748.0187
2010-01-14 12:35:00,49.81,49.82,49.79,49.79,4776.89718814461,49.81,49.82,49.79,49.79,4776.8972
2010-01-14 12:40:00,49.8,49.8,49.76,49.76,7056.77993703181,49.8,49.8,49.76,49.76,7056.7799
2010-01-14 12:45:00,49.76,49.8,49.75,49.8,17913.364455542287,49.76,49.8,49.75,49.8,17913.3645
2010-01-14 12:50:00,49.8,49.81,49.77,49.79,7599.609162957334,49.8,49.81,49.77,49.79,7599.6092
2010-01-14 12:55:00,49.78,49.79,49.77,49.79,12702.203886657258,49.78,49.79,49.77,49.79,12702.2039
2010-01-14 13:00:00,49.79,49.79,49.75,49.75,9553.79437628922,49.79,49.79,49.75,49.75,9553.7944
2010-01-14 13:05:00,49.75,49.75,49.72,49.72,7925.306698512648,49.75,49.75,49.72,49.72,7925.3067
2010-01-14 13:10:00,49.72,49.79,49.72,49.79,13679.296493323202,49.72,49.79,49.72,49.79,13679.2965
2010-01-14 13:15:00,49.79,49.79,49.74,49.74,9228.096840733906,49.79,49.79,49.74,49.74,9228.0968
2010-01-14 13:20:00,49.74,49.74,49.72,49.74,6513.950711106286,49.74,49.74,49.72,49.74,6513.9507
2010-01-14 13:25:00,49.74,49.74,49.68,49.68,10313.755292584952,49.74,49.74,49.68,49.68,10313.7553
2010-01-14 13:30:00,49.68,49.79,49.68,49.79,14547.82325480404,49.68,49.79,49.68,49.79,14547.8233
2010-01-14 13:35:00,49.78,49.79,49.78,49.78,7599.609162957334,49.78,49.79,49.78,49.78,7599.6092
2010-01-14 13:40:00,49.78,49.84,49.77,49.8,9336.662685919013,49.78,49.84,49.77,49.8,9336.6627
2010-01-14 13:45:00,49.8,49.83,49.8,49.8,13679.296493323202,49.8,49.83,49.8,49.8,13679.2965
2010-01-14 13:50:00,49.81,49.81,49.72,49.75,21496.037346650744,49.81,49.81,49.72,49.75,21496.0373
2010-01-14 13:55:00,49.75,49.78,49.73,49.77,9879.491911844534,49.75,49.78,49.73,49.77,9879.4919
2010-01-14 14:00:00,49.77,49.84,49.77,49.83,48420.36695255672,49.77,49.84,49.77,49.83,48420.367
2010-01-14 14:05:00,49.83,49.85,49.82,49.83,28118.55390294213,49.83,49.85,49.82,49.83,28118.5539
2010-01-14 14:10:00,49.83,49.83,49.79,49.79,10856.584518510475,49.83,49.83,49.79,49.79,10856.5845
2010-01-14 14:15:00,49.79,49.8,49.79,49.79,5862.555639995658,49.79,49.8,49.79,49.79,5862.5556
2010-01-14 14:20:00,49.79,49.83,49.79,49.8,9988.05775702964,49.79,49.83,49.79,49.8,9988.0578
2010-01-14 14:25:00,49.8,49.8,49.79,49.79,7816.740853327544,49.8,49.8,49.79,49.79,7816.7409
2010-01-14 14:30:00,49.79,49.82,49.79,49.79,13245.033112582782,49.79,49.82,49.79,49.79,13245.0331
2010-01-14 14:35:00,49.79,49.81,49.79,49.79,12810.769731842363,49.79,49.81,49.79,49.79,12810.7697
2010-01-14 14:40:00,49.79,49.79,49.7,49.71,27575.724677016613,49.79,49.79,49.7,49.71,27575.7247
2010-01-14 14:45:00,49.7,49.73,49.68,49.68,16393.44262295082,49.7,49.73,49.68,49.68,16393.4426
2010-01-14 14:50:00,49.68,49.76,49.67,49.76,17804.798610357182,49.68,49.76,49.67,49.76,17804.7986
2010-01-14 14:55:00,49.77,49.8,49.74,49.79,15633.481706655088,49.77,49.8,49.74,49.79,15633.4817
2010-01-14 15:00:00,49.79,49.91,49.79,49.91,23884.48594072305,49.79,49.91,49.79,49.91,23884.4859
2010-01-14 15:05:00,49.91,49.91,49.88,49.9,25404.40777331452,49.91,49.91,49.88,49.9,25404.4078
2010-01-14 15:10:00,49.89,49.93,49.89,49.93,42883.508848116384,49.89,49.93,49.89,49.93,42883.5088
2010-01-14 15:15:00,49.93,49.94,49.9,49.92,44077.73314515254,49.93,49.94,49.9,49.92,44077.7331
2010-01-14 15:20:00,49.92,49.93,49.89,49.9,32786.88524590164,49.92,49.93,49.89,49.9,32786.8852
2010-01-14 15:25:00,49.89,49.95,49.89,49.94,34415.37292367821,49.89,49.95,49.89,49.94,34415.3729
2010-01-14 15:30:00,49.94,50.02,49.94,49.99,46249.05004885463,49.94,50.02,49.94,49.99,46249.05
2010-01-14 15:35:00,49.99,49.99,49.92,49.96,32026.924329605907,49.99,49.99,49.92,49.96,32026.9243
2010-01-14 15:40:00,49.95,49.95,49.89,49.91,29204.212354793184,49.95,49.95,49.89,49.91,29204.2124
2010-01-14 15:45:00,49.91,49.95,49.9,49.91,56562.80534143958,49.91,49.95,49.9,49.91,56562.8053
2010-01-14 15:50:00,49.91,49.99,49.91,49.97,71436.32613179894,49.91,49.99,49.91,49.97,71436.3261
2010-01-14 15:55:00,49.96,50.07,49.95,50.07,159483.2265769189,49.96,50.07,49.95,50.07,159483.2266
2010-01-15 09:30:00,50.39,50.4,49.79,50.37,625773.5316469439,50.39,50.4,49.79,50.37,625773.5316
2010-01-15 09:35:00,50.37,50.52,50.36,50.48,45706.22082292911,50.37,50.52,50.36,50.48,45706.2208
2010-01-15 09:40:00,50.48,50.49,50.38,50.41,30724.13418738465,50.48,50.49,50.38,50.41,30724.1342
2010-01-15 09:45:00,50.41,50.45,50.37,50.37,35392.465530344154,50.41,50.45,50.37,50.37,35392.4655
2010-01-15 09:50:00,50.37,50.43,50.36,50.38,58734.12224514168,50.37,50.43,50.36,50.38,58734.1222
2010-01-15 09:55:00,50.38,50.42,50.21,50.29,57214.20041255021,50.38,50.42,50.21,50.29,57214.2004
2010-01-15 10:00:00,50.28,50.35,50.12,50.14,134513.08218434482,50.28,50.35,50.12,50.14,134513.0822
2010-01-15 10:05:00,50.14,50.23,49.98,50.05,86961.24199326892,50.14,50.23,49.98,50.05,86961.242
2010-01-15 10:10:00,50.03,50.03,49.8,49.85,32461.187710346327,50.03,50.03,49.8,49.85,32461.1877
2010-01-15 10:15:00,49.83,49.84,49.73,49.83,38106.61165997177,49.83,49.84,49.73,49.83,38106.6117
2010-01-15 10:20:00,49.86,49.89,49.81,49.81,31484.09510368038,49.86,49.89,49.81,49.81,31484.0951
2010-01-15 10:25:00,49.83,49.87,49.81,49.82,25512.97361849962,49.83,49.87,49.81,49.82,25512.9736
2010-01-15 10:30:00,49.82,49.82,49.77,49.77,16827.70600369124,49.82,49.82,49.77,49.77,16827.706
2010-01-15 10:35:00,49.78,49.87,49.75,49.84,28335.685593312344,49.78,49.87,49.75,49.84,28335.6856
2010-01-15 10:40:00,49.84,49.91,49.77,49.91,21930.300727391164,49.84,49.91,49.77,49.91,21930.3007
2010-01-15 10:45:00,49.91,49.95,49.85,49.91,12919.335577027468,49.91,49.95,49.85,49.91,12919.3356
2010-01-15 10:50:00,49.91,49.97,49.88,49.89,10422.321137770055,49.91,49.97,49.88,49.89,10422.3211
2010-01-15 10:55:00,49.89,49.89,49.79,49.83,15850.613397025296,49.89,49.89,49.79,49.83,15850.6134
2010-01-15 11:00:00,49.82,49.89,49.82,49.89,12485.072196287048,49.82,49.89,49.82,49.89,12485.0722
2010-01-15 11:05:00,49.89,49.9,49.83,49.84,12267.940505916838,49.89,49.9,49.83,49.84,12267.9405
2010-01-15 11:10:00,49.84,49.88,49.82,49.87,16827.70600369124,49.84,49.88,49.82,49.87,16827.706
2010-01-15 11:15:00,49.87,49.95,49.86,49.93,13679.296493323202,49.87,49.95,49.86,49.93,13679.2965
2010-01-15 11:20:00,49.92,49.93,49.85,49.92,19324.72044294865,49.92,49.93,49.85,49.92,19324.7204
2010-01-15 11:25:00,49.92,49.96,49.91,49.94,11833.67712517642,49.92,49.96,49.91,49.94,11833.6771
2010-01-15 11:30:00,49.92,49.93,49.86,49.88,11399.413744436,49.92,49.93,49.86,49.88,11399.4137
2010-01-15 11:35:00,49.86,49.93,49.83,49.89,21061.773965910324,49.86,49.93,49.83,49.89,21061.774
2010-01-15 11:40:00,49.9,49.94,49.84,49.89,24101.61763109326,49.9,49.94,49.84,49.89,24101.6176
2010-01-15 11:45:00,49.89,49.91,49.81,49.89,25187.276082944307,49.89,49.91,49.81,49.89,25187.2761
2010-01-15 11:50:00,49.88,49.95,49.77,49.8,43534.90391922701,49.88,49.95,49.77,49.8,43534.9039
2010-01-15 11:55:00,49.8,49.91,49.8,49.85,21604.60319183585,49.8,49.91,49.8,49.85,21604.6032
2010-01-15 12:00:00,49.86,49.87,49.8,49.8,14873.520790359353,49.86,49.87,49.8,49.8,14873.5208
2010-01-15 12:05:00,49.8,49.86,49.8,49.81,13027.901422212572,49.8,49.86,49.8,49.81,13027.9014
2010-01-15 12:10:00,49.8,49.81,49.75,49.75,25621.539463684727,49.8,49.81,49.75,49.75,25621.5395
2010-01-15 12:15:00,49.75,49.77,49.66,49.67,25621.539463684727,49.75,49.77,49.66,49.67,25621.5395
2010-01-15 12:20:00,49.67,49.67,49.61,49.62,24535.88101183368,49.67,49.67,49.61,49.62,24535.881
2010-01-15 12:25:00,49.63,49.68,49.56,49.56,29312.77819997829,49.63,49.68,49.56,49.56,29312.7782
2010-01-15 12:30:00,49.56,49.63,49.54,49.6,21713.169037020954,49.56,49.63,49.54,49.6,21713.169
2010-01-15 12:35:00,49.65,49.68,49.57,49.68,21930.300727391164,49.65,49.68,49.57,49.68,21930.3007
2010-01-15 12:40:00,49.68,49.7,49.65,49.68,15199.218325914668,49.68,49.7,49.65,49.68,15199.2183
2010-01-15 12:45:00,49.68,49.76,49.67,49.75,7816.740853327544,49.68,49.76,49.67,49.75,7816.7409
2010-01-15 12:50:00,49.75,49.76,49.72,49.72,12159.374660731732,49.75,49.76,49.72,49.72,12159.3747
2010-01-15 12:55:00,49.72,49.77,49.71,49.76,26164.368689610248,49.72,49.77,49.71,49.76,26164.3687
2010-01-15 13:00:00,49.76,49.77,49.72,49.72,11399.413744436,49.76,49.77,49.72,49.72,11399.4137
2010-01-15 13:05:00,49.72,49.73,49.68,49.7,10313.755292584952,49.72,49.73,49.68,49.7,10313.7553
2010-01-15 13:10:00,49.7,49.71,49.67,49.7,12485.072196287048,49.7,49.71,49.67,49.7,12485.0722
2010-01-15 13:15:00,49.71,49.71,49.67,49.67,10313.755292584952,49.71,49.71,49.67,49.67,10313.7553
2010-01-15 13:20:00,49.67,49.68,49.63,49.63,18673.325371838026,49.67,49.68,49.63,49.63,18673.3254
2010-01-15 13:25:00,49.63,49.72,49.63,49.68,20844.642275540114,49.63,49.72,49.63,49.68,20844.6423
2010-01-15 13:30:00,49.67,49.7,49.63,49.67,19216.154597763543,49.67,49.7,49.63,49.67,19216.1546
2010-01-15 13:35:00,49.66,49.71,49.65,49.67,15524.915861469985,49.66,49.71,49.65,49.67,15524.9159
2010-01-15 13:40:00,49.68,49.68,49.63,49.65,19650.417978503963,49.68,49.68,49.63,49.65,19650.418
2010-01-15 13:45:00,49.66,49.68,49.64,49.67,21604.60319183585,49.66,49.68,49.64,49.67,21604.6032
2010-01-15 13:50:00,49.67,49.69,49.66,49.67,30507.00249701444,49.67,49.69,49.66,49.67,30507.0025
2010-01-15 13:55:00,49.67,49.69,49.65,49.69,20736.07643035501,49.67,49.69,49.65,49.69,20736.0764
2010-01-15 14:00:00,49.69,49.71,49.69,49.71,11725.111279991315,49.69,49.71,49.69,49.71,11725.1113
2010-01-15 14:05:00,49.71,49.77,49.71,49.76,13570.730648138097,49.71,49.77,49.71,49.76,13570.7306
2010-01-15 14:10:00,49.76,49.77,49.73,49.73,13570.730648138097,49.76,49.77,49.73,49.73,13570.7306
2010-01-15 14:15:00,49.73,49.73,49.7,49.73,22473.12995331669,49.73,49.73,49.7,49.73,22473.13
2010-01-15 14:20:00,49.73,49.76,49.71,49.71,24861.578547388992,49.73,49.76,49.71,49.71,24861.5785
2010-01-15 14:25:00,49.71,49.71,49.67,49.67,14547.82325480404,49.71,49.71,49.67,49.67,14547.8233
2010-01-15 14:30:00,49.67,49.69,49.62,49.69,21713.169037020954,49.67,49.69,49.62,49.69,21713.169
2010-01-15 14:35:00,49.68,49.75,49.67,49.75,40060.79687330366,49.68,49.75,49.67,49.75,40060.7969
2010-01-15 14:40:00,49.75,49.79,49.74,49.76,32135.49017479101,49.75,49.79,49.74,49.76,32135.4902
2010-01-15 14:45:00,49.77,49.83,49.77,49.82,33221.14862664206,49.77,49.83,49.77,49.82,33221.1486
2010-01-15 14:50:00,49.83,49.85,49.81,49.82,18021.930300727392,49.83,49.85,49.81,49.82,18021.9303
2010-01-15 14:55:00,49.82,49.87,49.79,49.79,18890.45706220823,49.82,49.87,49.79,49.79,18890.4571
2010-01-15 15:00:00,49.79,49.82,49.79,49.79,14439.257409618936,49.79,49.82,49.79,49.79,14439.2574
2010-01-15 15:05:00,49.79,49.79,49.77,49.79,32569.75355553143,49.79,49.79,49.77,49.79,32569.7536
2010-01-15 15:10:00,49.8,49.92,49.79,49.91,30507.00249701444,49.8,49.92,49.79,49.91,30507.0025
2010-01-15 15:15:00,49.9,49.94,49.88,49.94,26272.93453479536,49.9,49.94,49.88,49.94,26272.9345
2010-01-15 15:20:00,49.94,49.95,49.88,49.95,39192.27011182282,49.94,49.95,49.88,49.95,39192.2701
2010-01-15 15:25:00,49.96,50.06,49.96,50.06,73499.07719031593,49.96,50.06,49.96,50.06,73499.0772
2010-01-15 15:30:00,50.06,50.11,49.91,49.91,59168.385625882096,50.06,50.11,49.91,49.91,59168.3856
2010-01-15 15:35:00,49.91,50.0,49.91,49.94,35175.333839973944,49.91,50.0,49.91,49.94,35175.3338
2010-01-15 15:40:00,49.94,49.96,49.89,49.91,43534.90391922701,49.94,49.96,49.89,49.91,43534.9039
2010-01-15 15:45:00,49.91,49.91,49.87,49.88,46574.747584409946,49.91,49.91,49.87,49.88,46574.7476
2010-01-15 15:50:00,49.87,50.0,49.83,49.98,129519.05330583,49.87,50.0,49.83,49.98,129519.0533
2010-01-15 15:55:00,49.99,50.0,49.91,49.91,154597.7635435892,49.99,50.0,49.91,49.91,154597.7635
2010-01-19 09:30:00,50.01,50.66,50.01,50.5,70459.233525133,50.01,50.66,50.01,50.5,70459.2335
2010-01-19 09:35:00,50.49,50.61,50.43,50.44,50157.4204755184,50.49,50.61,50.43,50.44,50157.4205
2010-01-19 09:40:00,50.45,50.63,50.45,50.61,42123.54793182065,50.45,50.63,50.45,50.61,42123.5479
2010-01-19 09:45:00,50.61,50.77,50.6,50.77,104114.64553251548,50.61,50.77,50.6,50.77,104114.6455
2010-01-19 09:50:00,50.75,50.79,50.62,50.63,76104.65747475844,50.75,50.79,50.62,50.63,76104.6575
2010-01-19 09:55:00,50.64,50.82,50.53,50.6,122896.5367495386,50.64,50.82,50.53,50.6,122896.5367
2010-01-19 10:00:00,50.6,50.81,50.59,50.76,50157.4204755184,50.6,50.81,50.59,50.76,50157.4205
2010-01-19 10:05:00,50.76,50.79,50.65,50.65,30398.43665182933,50.76,50.79,50.65,50.65,30398.4367
2010-01-19 10:10:00,50.65,50.85,50.65,50.84,28661.38312886766,50.65,50.85,50.65,50.84,28661.3831
2010-01-19 10:15:00,50.84,50.84,50.63,50.75,49831.72293996309,50.84,50.84,50.63,50.75,49831.7229
2010-01-19 10:20:00,50.75,50.82,50.72,50.72,15524.915861469985,50.75,50.82,50.72,50.72,15524.9159
2010-01-19 10:25:00,50.71,50.72,50.63,50.7,20193.24720442949,50.71,50.72,50.63,50.7,20193.2472
2010-01-19 10:30:00,50.7,50.72,50.69,50.72,27358.592986646403,50.7,50.72,50.69,50.72,27358.593
2010-01-19 10:35:00,50.72,50.73,50.65,50.71,16936.271848876346,50.72,50.73,50.65,50.71,16936.2718
2010-01-19 10:40:00,50.72,50.75,50.69,50.72,8902.399305178591,50.72,50.75,50.69,50.72,8902.3993
2010-01-19 10:45:00,50.72,50.76,50.68,50.7,15307.784171099773,50.72,50.76,50.68,50.7,15307.7842
2010-01-19 10:50:00,50.69,50.72,50.68,50.72,7599.609162957334,50.69,50.72,50.68,50.72,7599.6092
2010-01-19 10:55:00,50.71,50.81,50.71,50.8,17370.535229616762,50.71,50.81,50.71,50.8,17370.5352
2010-01-19 11:00:00,50.81,50.81,50.65,50.67,27358.592986646403,50.81,50.81,50.65,50.67,27358.593
2010-01-19 11:05:00,50.66,50.71,50.65,50.66,11290.847899250895,50.66,50.71,50.65,50.66,11290.8479
2010-01-19 11:10:00,50.65,50.67,50.61,50.62,32678.319400716537,50.65,50.67,50.61,50.62,32678.3194
2010-01-19 11:15:00,50.61,50.65,50.61,50.65,16067.745087395506,50.61,50.65,50.61,50.65,16067.7451
2010-01-19 11:20:00,50.66,50.72,50.64,50.68,18456.19368146781,50.66,50.72,50.64,50.68,18456.1937
2010-01-19 11:25:00,50.68,50.69,50.63,50.66,21496.037346650744,50.68,50.69,50.63,50.66,21496.0373
2010-01-19 11:30:00,50.67,50.7,50.66,50.68,19216.154597763543,50.67,50.7,50.66,50.68,19216.1546
2010-01-19 11:35:00,50.68,50.69,50.64,50.68,10748.018673325372,50.68,50.69,50.64,50.68,10748.0187
2010-01-19 11:40:00,50.68,50.68,50.64,50.68,12485.072196287048,50.68,50.68,50.64,50.68,12485.0722
2010-01-19 11:45:00,50.68,50.68,50.64,50.66,14222.125719248725,50.68,50.68,50.64,50.66,14222.1257
2010-01-19 11:50:00,50.66,50.71,50.65,50.71,16176.31093258061,50.66,50.71,50.65,50.71,16176.3109
2010-01-19 11:55:00,50.71,50.72,50.65,50.66,39409.40180219303,50.71,50.72,50.65,50.66,39409.4018
2010-01-19 12:00:00,50.66,50.7,50.65,50.68,24970.144392574097,50.66,50.7,50.65,50.68,24970.1444
2010-01-19 12:05:00,50.69,50.69,50.66,50.66,11073.716208880687,50.69,50.69,50.66,50.66,11073.7162
2010-01-19 12:10:00,50.67,50.71,50.66,50.71,22690.261643686896,50.67,50.71,50.66,50.71,22690.2616
2010-01-19 12:15:00,50.71,50.74,50.66,50.74,73824.77472587125,50.71,50.74,50.66,50.74,73824.7747
2010-01-19 12:20:00,50.73,50.76,50.72,50.72,27032.895451091088,50.73,50.76,50.72,50.72,27032.8955
2010-01-19 12:25:00,50.72,50.77,50.72,50.77,18781.891217023127,50.72,50.77,50.72,50.77,18781.8912
2010-01-19 12:30:00,50.77,50.85,50.77,50.85,33981.1095429378,50.77,50.85,50.77,50.85,33981.1095
2010-01-19 12:35:00,50.84,50.85,50.84,50.85,17696.232765172077,50.84,50.85,50.84,50.85,17696.2328
2010-01-19 12:40:00,50.84,50.85,50.8,50.84,21387.47150146564,50.84,50.85,50.8,50.84,21387.4715
2010-01-19 12:45:00,50.84,50.85,50.83,50.84,26598.632070350668,50.84,50.85,50.83,50.84,26598.6321
2010-01-19 12:50:00,50.85,50.89,50.84,50.85,32786.88524590164,50.85,50.89,50.84,50.85,32786.8852
2010-01-19 12:55:00,50.84,50.92,50.84,50.84,38215.17750515688,50.84,50.92,50.84,50.84,38215.1775
2010-01-19 13:00:00,50.84,50.88,50.82,50.84,41580.71870589512,50.84,50.88,50.82,50.84,41580.7187
2010-01-19 13:05:00,50.83,50.89,50.74,50.74,25404.40777331452,50.83,50.89,50.74,50.74,25404.4078
2010-01-19 13:10:00,50.74,50.75,50.7,50.7,35175.333839973944,50.74,50.75,50.7,50.7,35175.3338
2010-01-19 13:15:00,50.7,50.7,50.66,50.67,21278.90565628053,50.7,50.7,50.66,50.67,21278.9057
2010-01-19 13:20:00,50.67,50.68,50.64,50.65,13136.467267397677,50.67,50.68,50.64,50.65,13136.4673
2010-01-19 13:25:00,50.64,50.68,50.64,50.68,28009.98805775703,50.64,50.68,50.64,50.68,28009.9881
2010-01-19 13:30:00,50.69,50.69,50.66,50.66,18130.496145912497,50.69,50.69,50.66,50.66,18130.4961
2010-01-19 13:35:00,50.67,50.67,50.55,50.55,74476.16979698188,50.67,50.67,50.55,50.55,74476.1698
2010-01-19 13:40:00,50.55,50.57,50.53,50.56,30832.700032569755,50.55,50.57,50.53,50.56,30832.7
2010-01-19 13:45:00,50.57,50.57,50.53,50.53,23015.95917924221,50.57,50.57,50.53,50.53,23015.9592
2010-01-19 13:50:00,50.54,50.54,50.49,50.49,27901.422212571924,50.54,50.54,50.49,50.49,27901.4222
2010-01-19 13:55:00,50.49,50.51,50.47,50.51,42340.67962219086,50.49,50.51,50.47,50.51,42340.6796
2010-01-19 14:00:00,50.51,50.53,50.49,50.5,19324.72044294865,50.51,50.53,50.49,50.5,19324.7204
2010-01-19 14:05:00,50.5,50.65,50.49,50.64,41146.45532515471,50.5,50.65,50.49,50.64,41146.4553
2010-01-19 14:10:00,50.63,50.64,50.63,50.64,17044.837694061447,50.63,50.64,50.63,50.64,17044.8377
2010-01-19 14:15:00,50.63,50.66,50.61,50.61,27575.724677016613,50.63,50.66,50.61,50.61,27575.7247
2010-01-19 14:20:00,50.61,50.61,50.59,50.6,26707.197915535773,50.61,50.61,50.59,50.6,26707.1979
2010-01-19 14:25:00,50.6,50.66,50.6,50.65,41689.28455108023,50.6,50.66,50.6,50.65,41689.2846
2010-01-19 14:30:00,50.65,50.78,50.65,50.71,52654.43491477581,50.65,50.78,50.65,50.71,52654.4349
2010-01-19 14:35:00,50.71,50.72,50.7,50.7,52220.17153403539,50.71,50.72,50.7,50.7,52220.1715
2010-01-19 14:40:00,50.7,50.7,50.65,50.66,32895.45109108675,50.7,50.7,50.65,50.66,32895.4511
2010-01-19 14:45:00,50.66,50.69,50.64,50.64,18021.930300727392,50.66,50.69,50.64,50.64,18021.9303
2010-01-19 14:50:00,50.64,50.67,50.63,50.66,17261.969384431657,50.64,50.67,50.63,50.66,17261.9694
2010-01-19 14:55:00,50.67,50.7,50.65,50.66,33981.1095429378,50.67,50.7,50.65,50.66,33981.1095
2010-01-19 15:00:00,50.67,50.68,50.66,50.67,26164.368689610248,50.67,50.68,50.66,50.67,26164.3687
2010-01-19 15:05:00,50.67,50.69,50.66,50.69,161220.2800998806,50.67,50.69,50.66,50.69,161220.2801
2010-01-19 15:10:00,50.69,50.72,50.67,50.72,32678.319400716537,50.69,50.72,50.67,50.72,32678.3194
2010-01-19 15:15:00,50.72,50.77,50.72,50.77,42449.24546737597,50.72,50.77,50.72,50.77,42449.2455
2010-01-19 15:20:00,50.77,50.84,50.74,50.84,43534.90391922701,50.77,50.84,50.74,50.84,43534.9039
2010-01-19 15:25:00,50.84,50.91,50.84,50.9,59276.9514710672,50.84,50.91,50.84,50.9,59276.9515
2010-01-19 15:30:00,50.9,50.92,50.86,50.87,42774.94300293128,50.9,50.92,50.86,50.87,42774.943
2010-01-19 15:35:00,50.87,50.87,50.82,50.83,59819.780696992726,50.87,50.87,50.82,50.83,59819.7807
2010-01-19 15:40:00,50.83,50.83,50.73,50.77,61339.7025295842,50.83,50.83,50.73,50.77,61339.7025
2010-01-19 15:45:00,50.76,50.8,50.75,50.8,68722.18000217131,50.76,50.8,50.75,50.8,68722.18
2010-01-19 15:50:00,50.79,50.84,50.77,50.81,66876.56063402454,50.79,50.84,50.77,50.81,66876.5606
2010-01-19 15:55:00,50.83,50.95,50.82,50.88,157420.47551840192,50.83,50.95,50.82,50.88,157420.4755
2010-01-20 09:30:00,50.74,50.84,50.58,50.74,66767.99478883944,50.74,50.84,50.58,50.74,66767.9948
2010-01-20 09:35:00,50.72,50.84,50.66,50.8,15633.481706655088,50.72,50.84,50.66,50.8,15633.4817
2010-01-20 09:40:00,50.81,50.84,50.73,50.79,22255.99826294648,50.81,50.84,50.73,50.79,22255.9983
2010-01-20 09:45:00,50.77,50.87,50.69,50.85,23993.05178590816,50.77,50.87,50.69,50.85,23993.0518
2010-01-20 09:50:00,50.85,50.96,50.66,50.94,96732.16805992836,50.85,50.96,50.66,50.94,96732.1681
2010-01-20 09:55:00,50.94,51.0,50.66,50.79,64053.84865921181,50.94,51.0,50.66,50.79,64053.8487
2010-01-20 10:00:00,50.76,50.77,50.65,50.65,89675.38812289653,50.76,50.77,50.65,50.65,89675.3881
2010-01-20 10:05:00,50.65,50.77,50.61,50.71,91629.57333622842,50.65,50.77,50.61,50.71,91629.5733
2010-01-20 10:10:00,50.68,50.7,50.58,50.6,60145.47823254804,50.68,50.7,50.58,50.6,60145.4782
2010-01-20 10:15:00,50.59,50.66,50.56,50.62,64379.54619476713,50.59,50.66,50.56,50.62,64379.5462
2010-01-20 10:20:00,50.62,50.73,50.61,50.69,71762.02366735425,50.62,50.73,50.61,50.69,71762.0237
2010-01-20 10:25:00,50.67,50.69,50.58,50.59,66876.56063402454,50.67,50.69,50.58,50.59,66876.5606
2010-01-20 10:30:00,50.6,50.67,50.58,50.61,69156.44338291173,50.6,50.67,50.58,50.61,69156.4434
2010-01-20 10:35:00,50.61,50.61,50.52,50.53,45923.35251329932,50.61,50.61,50.52,50.53,45923.3525
2010-01-20 10:40:00,50.52,50.56,50.49,50.5,28878.51481923787,50.52,50.56,50.49,50.5,28878.5148
2010-01-20 10:45:00,50.49,50.49,50.34,50.36,52328.737379220496,50.49,50.49,50.34,50.36,52328.7374
2010-01-20 10:50:00,50.36,50.42,50.26,50.26,40386.49440885898,50.36,50.42,50.26,50.26,40386.4944
2010-01-20 10:55:00,50.26,50.3,50.12,50.14,33004.01693627185,50.26,50.3,50.12,50.14,33004.0169
2010-01-20 11:00:00,50.14,50.15,49.81,49.85,69916.40429920747,50.14,50.15,49.81,49.85,69916.4043
2010-01-20 11:05:00,49.81,49.93,49.75,49.79,50483.11801107372,49.81,49.93,49.75,49.79,50483.118
2010-01-20 11:10:00,49.81,49.99,49.78,49.96,82727.17403104983,49.81,49.99,49.78,49.96,82727.174
2010-01-20 11:15:00,49.95,50.11,49.95,50.06,55694.27857995874,49.95,50.11,49.95,50.06,55694.2786
2010-01-20 11:20:00,50.06,50.11,50.06,50.09,16284.876777765716,50.06,50.11,50.06,50.09,16284.8768
2010-01-20 11:25:00,50.09,50.1,50.05,50.07,23775.920095537946,50.09,50.1,50.05,50.07,23775.9201
2010-01-20 11:30:00,50.08,50.26,50.07,50.24,28335.685593312344,50.08,50.26,50.07,50.24,28335.6856
2010-01-20 11:35:00,50.24,50.3,50.22,50.22,19107.58875257844,50.24,50.3,50.22,50.22,19107.5888
2010-01-20 11:40:00,50.22,50.24,50.2,50.21,17913.364455542287,50.22,50.24,50.2,50.21,17913.3645
2010-01-20 11:45:00,50.21,50.21,50.11,50.11,26598.632070350668,50.21,50.21,50.11,50.11,26598.6321
2010-01-20 11:50:00,50.11,50.16,50.06,50.14,17696.232765172077,50.11,50.16,50.06,50.14,17696.2328
2010-01-20 11:55:00,50.14,50.14,50.01,50.01,15850.613397025296,50.14,50.14,50.01,50.01,15850.6134
2010-01-20 12:00:00,50.01,50.09,49.96,50.0,13570.730648138097,50.01,50.09,49.96,50.0,13570.7306
2010-01-20 12:05:00,50.0,50.06,49.96,50.02,11833.67712517642,50.0,50.06,49.96,50.02,11833.6771
2010-01-20 12:10:00,50.03,50.14,50.02,50.14,16936.271848876346,50.03,50.14,50.02,50.14,16936.2718
2010-01-20 12:15:00,50.14,50.14,50.01,50.01,9010.965150363696,50.14,50.14,50.01,50.01,9010.9652
2010-01-20 12:20:00,50.01,50.05,49.97,50.05,8685.267614808381,50.01,50.05,49.97,50.05,8685.2676
2010-01-20 12:25:00,50.06,50.09,50.03,50.07,12485.072196287048,50.06,50.09,50.03,50.07,12485.0722
2010-01-20 12:30:00,50.08,50.15,50.06,50.09,25730.10530886983,50.08,50.15,50.06,50.09,25730.1053
2010-01-20 12:35:00,50.09,50.11,50.06,50.06,5753.989794810553,50.09,50.11,50.06,50.06,5753.9898
2010-01-20 12:40:00,50.05,50.08,50.04,50.07,23233.09086961242,50.05,50.08,50.04,50.07,23233.0909
2010-01-20 12:45:00,50.09,50.13,50.07,50.07,10965.150363695582,50.09,50.13,50.07,50.07,10965.1504
2010-01-20 12:50:00,50.07,50.08,50.05,50.06,7491.043317772229,50.07,50.08,50.05,50.06,7491.0433
2010-01-20 12:55:00,50.05,50.06,50.02,50.03,16067.745087395506,50.05,50.06,50.02,50.03,16067.7451
2010-01-20 13:00:00,50.03,50.03,49.99,50.0,11725.111279991315,50.03,50.03,49.99,50.0,11725.1113
2010-01-20 13:05:00,49.99,50.07,49.99,50.07,15633.481706655088,49.99,50.07,49.99,50.07,15633.4817
2010-01-20 13:10:00,50.08,50.08,50.01,50.01,13570.730648138097,50.08,50.08,50.01,50.01,13570.7306
2010-01-20 13:15:00,50.01,50.01,49.94,49.98,23341.65671479753,50.01,50.01,49.94,49.98,23341.6567
2010-01-20 13:20:00,49.99,50.01,49.92,49.93,17153.403539246552,49.99,50.01,49.92,49.93,17153.4035
2010-01-20 13:25:00,49.92,49.99,49.91,49.99,12593.638041472152,49.92,49.99,49.91,49.99,12593.638
2010-01-20 13:30:00,49.98,50.08,49.96,50.05,15959.1792422104,49.98,50.08,49.96,50.05,15959.1792
2010-01-20 13:35:00,50.05,50.14,50.03,50.14,11942.242970361523,50.05,50.14,50.03,50.14,11942.243
2010-01-20 13:40:00,50.15,50.15,50.12,50.13,13027.901422212572,50.15,50.15,50.12,50.13,13027.9014
2010-01-20 13:45:00,50.13,50.16,50.07,50.11,28769.948974052764,50.13,50.16,50.07,50.11,28769.949
2010-01-20 13:50:00,50.1,50.11,50.05,50.06,19216.154597763543,50.1,50.11,50.05,50.06,19216.1546
2010-01-20 13:55:00,50.07,50.07,50.05,50.05,21278.90565628053,50.07,50.07,50.05,50.05,21278.9057
2010-01-20 14:00:00,50.05,50.09,50.04,50.08,21278.90565628053,50.05,50.09,50.04,50.08,21278.9057
2010-01-20 14:05:00,50.07,50.08,50.03,50.03,19758.98382368907,50.07,50.08,50.03,50.03,19758.9838
2010-01-20 14:10:00,50.03,50.09,50.03,50.09,34198.241233308,50.03,50.09,50.03,50.09,34198.2412
2010-01-20 14:15:00,50.09,50.09,49.96,49.96,21061.773965910324,50.09,50.09,49.96,49.96,21061.774
2010-01-20 14:20:00,49.96,50.0,49.96,49.96,14330.69156443383,49.96,50.0,49.96,49.96,14330.6916
2010-01-20 14:25:00,49.96,49.98,49.96,49.96,15090.652480729565,49.96,49.98,49.96,49.96,15090.6525
2010-01-20 14:30:00,49.96,49.96,49.93,49.94,20953.20812072522,49.96,49.96,49.93,49.94,20953.2081
2010-01-20 14:35:00,49.94,49.98,49.94,49.96,22255.99826294648,49.94,49.98,49.94,49.96,22255.9983
2010-01-20 14:40:00,49.97,50.02,49.97,50.0,18021.930300727392,49.97,50.02,49.97,50.0,18021.9303
2010-01-20 14:45:00,50.0,50.07,49.96,50.04,21496.037346650744,50.0,50.07,49.96,50.04,21496.0373
2010-01-20 14:50:00,50.03,50.06,50.03,50.05,11725.111279991315,50.03,50.06,50.03,50.05,11725.1113
2010-01-20 14:55:00,50.05,50.09,50.01,50.06,18456.19368146781,50.05,50.09,50.01,50.06,18456.1937
2010-01-20 15:00:00,50.05,50.07,50.02,50.02,23450.22255998263,50.05,50.07,50.02,50.02,23450.2226
2010-01-20 15:05:00,50.02,50.02,49.96,49.98,34741.070459233524,50.02,50.02,49.96,49.98,34741.0705
2010-01-20 15:10:00,49.99,50.05,49.98,50.05,13353.598957767888,49.99,50.05,49.98,50.05,13353.599
2010-01-20 15:15:00,50.05,50.06,50.03,50.03,17044.837694061447,50.05,50.06,50.03,50.03,17044.8377
2010-01-20 15:20:00,50.05,50.21,50.04,50.2,38975.13842145261,50.05,50.21,50.04,50.2,38975.1384
2010-01-20 15:25:00,50.21,50.28,50.19,50.27,31918.3584844208,50.21,50.28,50.19,50.27,31918.3585
2010-01-20 15:30:00,50.27,50.31,50.25,50.26,39300.83595700793,50.27,50.31,50.25,50.26,39300.836
2010-01-20 15:35:00,50.26,50.27,50.22,50.23,36912.38736293562,50.26,50.27,50.22,50.23,36912.3874
2010-01-20 15:40:00,50.23,50.29,50.22,50.26,64922.37542069265,50.23,50.29,50.22,50.26,64922.3754
2010-01-20 15:45:00,50.26,50.33,50.26,50.32,46031.91835848442,50.26,50.33,50.26,50.32,46031.9184
2010-01-20 15:50:00,50.34,50.46,50.33,50.39,75778.95993920312,50.34,50.46,50.33,50.39,75778.9599
2010-01-20 15:55:00,50.39,50.46,50.35,50.4,96732.16805992836,50.39,50.46,50.35,50.4,96732.1681
2010-01-21 09:30:00,50.23,50.23,49.84,49.86,66985.12647920965,50.23,50.23,49.84,49.86,66985.1265
2010-01-21 09:35:00,49.86,49.87,49.67,49.73,66659.42894365433,49.86,49.87,49.67,49.73,66659.4289
2010-01-21 09:40:00,49.73,49.73,49.56,49.62,78601.67191401585,49.73,49.73,49.56,49.62,78601.6719
2010-01-21 09:45:00,49.62,49.69,49.44,49.44,99663.44587992618,49.62,49.69,49.44,49.44,99663.4459
2010-01-21 09:50:00,49.44,49.51,49.32,49.39,59928.34654217783,49.44,49.51,49.32,49.39,59928.3465
2010-01-21 09:55:00,49.39,49.4,49.27,49.28,47334.70850070568,49.39,49.4,49.27,49.28,47334.7085
2010-01-21 10:00:00,49.3,49.42,49.24,49.4,54500.0542829226,49.3,49.42,49.24,49.4,54500.0543
2010-01-21 10:05:00,49.42,49.45,49.39,49.41,52003.03984366518,49.42,49.45,49.39,49.41,52003.0398
2010-01-21 10:10:00,49.4,49.43,49.37,49.42,49180.32786885246,49.4,49.43,49.37,49.42,49180.3279
2010-01-21 10:15:00,49.41,49.42,49.34,49.36,31918.3584844208,49.41,49.42,49.34,49.36,31918.3585
2010-01-21 10:20:00,49.35,49.36,49.08,49.09,88372.59798067529,49.35,49.36,49.08,49.09,88372.598
2010-01-21 10:25:00,49.1,49.1,49.03,49.05,134078.8188036044,49.1,49.1,49.03,49.05,134078.8188
2010-01-21 10:30:00,49.08,49.11,48.82,48.87,108891.54272066009,49.08,49.11,48.82,48.87,108891.5427
2010-01-21 10:35:00,48.89,49.01,48.85,48.93,46574.747584409946,48.89,49.01,48.85,48.93,46574.7476
2010-01-21 10:40:00,48.94,49.08,48.94,49.05,49940.288785148194,48.94,49.08,48.94,49.05,49940.2888
2010-01-21 10:45:00,49.06,49.1,48.93,48.97,26055.802844425143,49.06,49.1,48.93,48.97,26055.8028
2010-01-21 10:50:00,48.97,49.03,48.95,48.96,39843.66518293345,48.97,49.03,48.95,48.96,39843.6652
2010-01-21 10:55:00,48.96,48.99,48.91,48.92,124199.32689175986,48.96,48.99,48.91,48.92,124199.3269
2010-01-21 11:00:00,48.92,49.02,48.92,48.98,80338.72543697753,48.92,49.02,48.92,48.98,80338.7254
2010-01-21 11:05:00,48.97,48.99,48.72,48.74,75670.39409401802,48.97,48.99,48.72,48.74,75670.3941
2010-01-21 11:10:00,48.74,48.74,48.61,48.66,52220.17153403539,48.74,48.74,48.61,48.66,52220.1715
2010-01-21 11:15:00,48.68,48.8,48.66,48.78,38649.4408858973,48.68,48.8,48.66,48.78,38649.4409
2010-01-21 11:20:00,48.77,48.86,48.74,48.84,29747.041580718706,48.77,48.86,48.74,48.84,29747.0416
2010-01-21 11:25:00,48.84,48.85,48.8,48.81,31918.3584844208,48.84,48.85,48.8,48.81,31918.3585
2010-01-21 11:30:00,48.81,48.85,48.68,48.83,65465.20464661818,48.81,48.85,48.68,48.83,65465.2046
2010-01-21 11:35:00,48.83,48.88,48.81,48.82,43534.90391922701,48.83,48.88,48.81,48.82,43534.9039
2010-01-21 11:40:00,48.83,48.83,48.62,48.65,78927.36944957117,48.83,48.83,48.62,48.65,78927.3694
2010-01-21 11:45:00,48.65,48.69,48.61,48.61,34089.675388122894,48.65,48.69,48.61,48.61,34089.6754
2010-01-21 11:50:00,48.6,48.93,48.6,48.87,66985.12647920965,48.6,48.93,48.6,48.87,66985.1265
2010-01-21 11:55:00,48.88,48.88,48.68,48.83,49397.45955922267,48.88,48.88,48.68,48.83,49397.4596
2010-01-21 12:00:00,48.85,48.88,48.76,48.87,40712.19194441429,48.85,48.88,48.76,48.87,40712.1919
2010-01-21 12:05:00,48.86,48.87,48.72,48.73,15416.350016284878,48.86,48.87,48.72,48.73,15416.35
2010-01-21 12:10:00,48.72,48.75,48.62,48.64,37020.95320812073,48.72,48.75,48.62,48.64,37020.9532
2010-01-21 12:15:00,48.64,48.65,48.51,48.53,31809.792639235697,48.64,48.65,48.51,48.53,31809.7926
2010-01-21 12:20:00,48.52,48.96,48.52,48.81,95863.64129844752,48.52,48.96,48.52,48.81,95863.6413
2010-01-21 12:25:00,48.8,48.82,48.7,48.77,54717.185973292806,48.8,48.82,48.7,48.77,54717.186
2010-01-21 12:30:00,48.77,48.99,48.74,48.95,45163.39159700358,48.77,48.99,48.74,48.95,45163.3916
2010-01-21 12:35:00,48.91,48.93,48.9,48.91,19216.154597763543,48.91,48.93,48.9,48.91,19216.1546
2010-01-21 12:40:00,48.91,48.92,48.91,48.91,25730.10530886983,48.91,48.92,48.91,48.91,25730.1053
2010-01-21 12:45:00,48.91,48.97,48.91,48.94,91412.4416458582,48.91,48.97,48.91,48.94,91412.4416
2010-01-21 12:50:00,48.94,49.04,48.92,49.03,39083.70426663772,48.94,49.04,48.92,49.03,39083.7043
2010-01-21 12:55:00,49.02,49.12,48.99,49.1,42232.11377700576,49.02,49.12,48.99,49.1,42232.1138
2010-01-21 13:00:00,49.1,49.1,49.03,49.06,75344.6965584627,49.1,49.1,49.03,49.06,75344.6966
2010-01-21 13:05:00,49.06,49.06,49.03,49.06,30507.00249701444,49.06,49.06,49.03,49.06,30507.0025
2010-01-21 13:10:00,49.05,49.06,48.95,48.97,47443.27434589079,49.05,49.06,48.95,48.97,47443.2743
2010-01-21 13:15:00,48.97,49.03,48.96,49.01,55368.58104440344,48.97,49.03,48.96,49.01,55368.581
2010-01-21 13:20:00,49.02,49.07,49.02,49.04,24970.144392574097,49.02,49.07,49.02,49.04,24970.1444
2010-01-21 13:25:00,49.04,49.08,48.98,49.04,33763.97785256759,49.04,49.08,48.98,49.04,33763.9779
2010-01-21 13:30:00,49.05,49.08,49.05,49.08,33329.71447182717,49.05,49.08,49.05,49.08,33329.7145
2010-01-21 13:35:00,49.08,49.12,49.05,49.09,27792.85636738682,49.08,49.12,49.05,49.09,27792.8564
2010-01-21 13:40:00,49.09,49.12,49.04,49.09,84681.35924438172,49.09,49.12,49.04,49.09,84681.3592
2010-01-21 13:45:00,49.1,49.18,49.09,49.14,34849.63630441863,49.1,49.18,49.09,49.14,34849.6363
2010-01-21 13:50:00,49.14,49.18,49.11,49.16,28335.685593312344,49.14,49.18,49.11,49.16,28335.6856
2010-01-21 13:55:00,49.15,49.2,49.14,49.2,30724.13418738465,49.15,49.2,49.14,49.2,30724.1342
2010-01-21 14:00:00,49.19,49.21,49.03,49.03,80664.42297253285,49.19,49.21,49.03,49.03,80664.423
2010-01-21 14:05:00,49.0,49.01,48.89,48.91,42449.24546737597,49.0,49.01,48.89,48.91,42449.2455
2010-01-21 14:10:00,48.91,48.91,48.86,48.86,16284.876777765716,48.91,48.91,48.86,48.86,16284.8768
2010-01-21 14:15:00,48.86,48.94,48.85,48.93,47334.70850070568,48.86,48.94,48.85,48.93,47334.7085
2010-01-21 14:20:00,48.94,49.09,48.93,49.07,53631.52752144176,48.94,49.09,48.93,49.07,53631.5275
2010-01-21 14:25:00,49.07,49.1,49.01,49.1,51460.21061773966,49.07,49.1,49.01,49.1,51460.2106
2010-01-21 14:30:00,49.1,49.14,49.09,49.1,36586.68982738031,49.1,49.14,49.09,49.1,36586.6898
2010-01-21 14:35:00,49.1,49.11,49.09,49.09,25078.7102377592,49.1,49.11,49.09,49.09,25078.7102
2010-01-21 14:40:00,49.1,49.1,49.02,49.04,45489.0891325589,49.1,49.1,49.02,49.04,45489.0891
2010-01-21 14:45:00,49.04,49.04,48.99,49.0,18347.627836282707,49.04,49.04,48.99,49.0,18347.6278
2010-01-21 14:50:00,49.0,49.04,48.98,49.01,35066.76799478884,49.0,49.04,48.98,49.01,35066.768
2010-01-21 14:55:00,49.01,49.03,48.97,49.01,55260.01519921833,49.01,49.03,48.97,49.01,55260.0152
2010-01-21 15:00:00,49.0,49.01,48.98,48.98,42666.377157746174,49.0,49.01,48.98,48.98,42666.3772
2010-01-21 15:05:00,48.99,48.99,48.93,48.94,51243.07892736945,48.99,48.99,48.93,48.94,51243.0789
2010-01-21 15:10:00,48.94,49.02,48.92,48.93,91086.7441103029,48.94,49.02,48.92,48.93,91086.7441
2010-01-21 15:15:00,48.92,48.93,48.86,48.86,50808.81554662903,48.92,48.93,48.86,48.86,50808.8155
2010-01-21 15:20:00,48.86,48.86,48.83,48.86,28769.948974052764,48.86,48.86,48.83,48.86,28769.949
2010-01-21 15:25:00,48.86,48.98,48.83,48.97,93692.32439474542,48.86,48.98,48.83,48.97,93692.3244
2010-01-21 15:30:00,48.96,48.99,48.96,48.99,74367.60395179677,48.96,48.99,48.96,48.99,74367.604
2010-01-21 15:35:00,48.99,49.04,48.98,49.02,92932.36347844968,48.99,49.04,48.98,49.02,92932.3635
2010-01-21 15:40:00,49.02,49.06,48.98,48.99,118119.639561394,49.02,49.06,48.98,48.99,118119.6396
2010-01-21 15:45:00,48.99,49.04,48.96,49.04,114536.96667028552,48.99,49.04,48.96,49.04,114536.9667
2010-01-21 15:50:00,49.03,49.07,49.01,49.01,150146.5638909999,49.03,49.07,49.01,49.01,150146.5639
2010-01-21 15:55:00,49.01,49.1,48.95,49.05,348279.2313538161,49.01,49.1,48.95,49.05,348279.2314
2010-01-22 09:30:00,49.47,49.47,48.45,48.99,137661.49169471284,49.47,49.47,48.45,48.99,137661.4917
2010-01-22 09:35:00,48.99,49.22,48.94,49.12,44077.73314515254,48.99,49.22,48.94,49.12,44077.7331
2010-01-22 09:40:00,49.11,49.17,49.01,49.16,58082.72717403105,49.11,49.17,49.01,49.16,58082.7272
2010-01-22 09:45:00,49.15,49.17,49.03,49.14,60362.60992291825,49.15,49.17,49.03,49.14,60362.6099
2010-01-22 09:50:00,49.14,49.19,49.08,49.18,66985.12647920965,49.14,49.19,49.08,49.18,66985.1265
2010-01-22 09:55:00,49.18,49.39,49.18,49.36,51134.51308218435,49.18,49.39,49.18,49.36,51134.5131
2010-01-22 10:00:00,49.35,49.35,49.08,49.11,58408.42470958637,49.35,49.35,49.08,49.11,58408.4247
2010-01-22 10:05:00,49.09,49.29,49.06,49.14,71544.89197698404,49.09,49.29,49.06,49.14,71544.892
2010-01-22 10:10:00,49.14,49.28,49.1,49.16,43209.2063836717,49.14,49.28,49.1,49.16,43209.2064
2010-01-22 10:15:00,49.15,49.19,49.02,49.14,32352.62186516122,49.15,49.19,49.02,49.14,32352.6219
2010-01-22 10:20:00,49.12,49.25,49.12,49.24,23667.35425035284,49.12,49.25,49.12,49.24,23667.3543
2010-01-22 10:25:00,49.24,49.34,49.22,49.31,26055.802844425143,49.24,49.34,49.22,49.31,26055.8028
2010-01-22 10:30:00,49.3,49.3,49.09,49.09,25404.40777331452,49.3,49.3,49.09,49.09,25404.4078
2010-01-22 10:35:00,49.09,49.19,49.09,49.18,41255.02117033981,49.09,49.19,49.09,49.18,41255.0212
2010-01-22 10:40:00,49.17,49.32,49.11,49.19,37563.782434046254,49.17,49.32,49.11,49.19,37563.7824
2010-01-22 10:45:00,49.2,49.23,49.1,49.13,17479.101074801867,49.2,49.23,49.1,49.13,17479.1011
2010-01-22 10:50:00,49.13,49.17,49.13,49.17,7816.740853327544,49.13,49.17,49.13,49.17,7816.7409
2010-01-22 10:55:00,49.17,49.19,49.13,49.16,15199.218325914668,49.17,49.19,49.13,49.16,15199.2183
2010-01-22 11:00:00,49.17,49.3,49.16,49.26,34632.50461404842,49.17,49.3,49.16,49.26,34632.5046
2010-01-22 11:05:00,49.26,49.27,49.06,49.09,204103.78894799697,49.26,49.27,49.06,49.09,204103.7889
2010-01-22 11:10:00,49.09,49.32,49.04,49.29,30398.43665182933,49.09,49.32,49.04,49.29,30398.4367
2010-01-22 11:15:00,49.29,49.36,49.27,49.33,16936.271848876346,49.29,49.36,49.27,49.33,16936.2718
2010-01-22 11:20:00,49.32,49.34,49.25,49.25,18456.19368146781,49.32,49.34,49.25,49.25,18456.1937
2010-01-22 11:25:00,49.25,49.4,49.24,49.37,23558.788405167736,49.25,49.4,49.24,49.37,23558.7884
2010-01-22 11:30:00,49.37,49.37,49.18,49.28,23884.48594072305,49.37,49.37,49.18,49.28,23884.4859
2010-01-22 11:35:00,49.29,49.36,49.29,49.36,21387.47150146564,49.29,49.36,49.29,49.36,21387.4715
2010-01-22 11:40:00,49.37,49.42,49.36,49.4,25078.7102377592,49.37,49.42,49.36,49.4,25078.7102
2010-01-22 11:45:00,49.4,49.47,49.35,49.35,24210.18347627836,49.4,49.47,49.35,49.35,24210.1835
2010-01-22 11:50:00,49.35,49.36,49.3,49.3,14764.95494517425,49.35,49.36,49.3,49.3,14764.9549
2010-01-22 11:55:00,49.3,49.32,49.25,49.32,8142.438388882858,49.3,49.32,49.25,49.32,8142.4384
2010-01-22 12:00:00,49.33,49.38,49.32,49.34,10205.189447399847,49.33,49.38,49.32,49.34,10205.1894
2010-01-22 12:05:00,49.35,49.41,49.33,49.4,14330.69156443383,49.35,49.41,49.33,49.4,14330.6916
2010-01-22 12:10:00,49.41,49.41,49.37,49.39,15524.915861469985,49.41,49.41,49.37,49.39,15524.9159
2010-01-22 12:15:00,49.39,49.4,49.39,49.39,14873.520790359353,49.39,49.4,49.39,49.39,14873.5208
2010-01-22 12:20:00,49.39,49.4,49.33,49.34,30507.00249701444,49.39,49.4,49.33,49.34,30507.0025
2010-01-22 12:25:00,49.34,49.4,49.33,49.38,15416.350016284878,49.34,49.4,49.33,49.38,15416.35
2010-01-22 12:30:00,49.38,49.39,49.31,49.32,17804.798610357182,49.38,49.39,49.31,49.32,17804.7986
2010-01-22 12:35:00,49.31,49.33,49.3,49.3,18890.45706220823,49.31,49.33,49.3,49.3,18890.4571
2010-01-22 12:40:00,49.3,49.31,49.24,49.25,17913.364455542287,49.3,49.31,49.24,49.25,17913.3645
2010-01-22 12:45:00,49.24,49.32,49.24,49.28,30289.87080664423,49.24,49.32,49.24,49.28,30289.8708
2010-01-22 12:50:00,49.28,49.38,49.25,49.37,26815.76376072088,49.28,49.38,49.25,49.37,26815.7638
2010-01-22 12:55:00,49.37,49.38,49.33,49.33,9770.92606665943,49.37,49.38,49.33,49.33,9770.9261
2010-01-22 13:00:00,49.33,49.33,49.29,49.3,14656.389099989145,49.33,49.33,49.29,49.3,14656.3891
2010-01-22 13:05:00,49.31,49.32,49.27,49.31,15959.1792422104,49.31,49.32,49.27,49.31,15959.1792
2010-01-22 13:10:00,49.32,49.36,49.32,49.35,5319.726414070134,49.32,49.36,49.32,49.35,5319.7264
2010-01-22 13:15:00,49.35,49.36,49.29,49.3,17587.666919986972,49.35,49.36,49.29,49.3,17587.6669
2010-01-22 13:20:00,49.29,49.32,49.25,49.25,20518.944739984803,49.29,49.32,49.25,49.25,20518.9447
2010-01-22 13:25:00,49.24,49.27,49.19,49.25,18890.45706220823,49.24,49.27,49.19,49.25,18890.4571
2010-01-22 13:30:00,49.25,49.3,49.23,49.28,13787.862338508306,49.25,49.3,49.23,49.28,13787.8623
2010-01-22 13:35:00,49.28,49.3,49.21,49.21,10965.150363695582,49.28,49.3,49.21,49.21,10965.1504
2010-01-22 13:40:00,49.21,49.26,49.21,49.23,17370.535229616762,49.21,49.26,49.21,49.23,17370.5352
2010-01-22 13:45:00,49.22,49.31,49.21,49.31,14004.994028878516,49.22,49.31,49.21,49.31,14004.994
2010-01-22 13:50:00,49.32,49.35,49.31,49.33,14004.994028878516,49.32,49.35,49.31,49.33,14004.994
2010-01-22 13:55:00,49.33,49.35,49.31,49.31,18347.627836282707,49.33,49.35,49.31,49.31,18347.6278
2010-01-22 14:00:00,49.31,49.33,49.3,49.3,12159.374660731732,49.31,49.33,49.3,49.3,12159.3747
2010-01-22 14:05:00,49.3,49.32,49.26,49.27,18781.891217023127,49.3,49.32,49.26,49.27,18781.8912
2010-01-22 14:10:00,49.27,49.29,49.23,49.25,24535.88101183368,49.27,49.29,49.23,49.25,24535.881
2010-01-22 14:15:00,49.25,49.29,49.24,49.25,13136.467267397677,49.25,49.29,49.24,49.25,13136.4673
2010-01-22 14:20:00,49.24,49.27,49.22,49.24,15633.481706655088,49.24,49.27,49.22,49.24,15633.4817
2010-01-22 14:25:00,49.24,49.24,49.19,49.19,14873.520790359353,49.24,49.24,49.19,49.19,14873.5208
2010-01-22 14:30:00,49.16,49.25,49.12,49.23,51568.77646292477,49.16,49.25,49.12,49.23,51568.7765
2010-01-22 14:35:00,49.24,49.26,49.24,49.25,11833.67712517642,49.24,49.26,49.24,49.25,11833.6771
2010-01-22 14:40:00,49.25,49.29,49.16,49.28,34198.241233308,49.25,49.29,49.16,49.28,34198.2412
2010-01-22 14:45:00,49.29,49.29,49.15,49.16,16502.008468135926,49.29,49.29,49.15,49.16,16502.0085
2010-01-22 14:50:00,49.17,49.17,49.02,49.1,23124.52502442732,49.17,49.17,49.02,49.1,23124.525
2010-01-22 14:55:00,49.09,49.19,49.03,49.14,23233.09086961242,49.09,49.19,49.03,49.14,23233.0909
2010-01-22 15:00:00,49.14,49.23,49.08,49.22,35392.465530344154,49.14,49.23,49.08,49.22,35392.4655
2010-01-22 15:05:00,49.22,49.22,49.16,49.19,42992.07469330149,49.22,49.22,49.16,49.19,42992.0747
2010-01-22 15:10:00,49.19,49.21,49.17,49.19,43534.90391922701,49.19,49.21,49.17,49.19,43534.9039
2010-01-22 15:15:00,49.19,49.21,48.92,48.96,175225.2741287591,49.19,49.21,48.92,48.96,175225.2741
2010-01-22 15:20:00,48.95,48.97,48.85,48.86,92172.40256215396,48.95,48.97,48.85,48.86,92172.4026
2010-01-22 15:25:00,48.85,48.97,48.85,48.96,50265.98632070351,48.85,48.97,48.85,48.96,50265.9863
2010-01-22 15:30:00,48.97,49.04,48.95,48.99,156986.2121376615,48.97,49.04,48.95,48.99,156986.2121
2010-01-22 15:35:00,49.0,49.09,48.89,48.91,70784.93106068831,49.0,49.09,48.89,48.91,70784.9311
2010-01-22 15:40:00,48.9,49.0,48.89,48.97,44946.25990663337,48.9,49.0,48.89,48.97,44946.2599
2010-01-22 15:45:00,48.97,48.98,48.75,48.8,113885.5715991749,48.97,48.98,48.75,48.8,113885.5716
2010-01-22 15:50:00,48.8,49.05,48.74,48.99,134187.3846487895,48.8,49.05,48.74,48.99,134187.3846
2010-01-22 15:55:00,48.99,49.0,48.84,48.84,224839.865378352,48.99,49.0,48.84,48.84,224839.8654
2010-01-25 09:30:00,48.86,49.28,48.62,48.78,70024.97014439257,48.86,49.28,48.62,48.78,70024.9701
2010-01-25 09:35:00,48.76,48.76,48.59,48.67,53631.52752144176,48.76,48.76,48.59,48.67,53631.5275
2010-01-25 09:40:00,48.65,48.68,48.53,48.6,52003.03984366518,48.65,48.68,48.53,48.6,52003.0398
2010-01-25 09:45:00,48.6,48.63,48.52,48.62,38323.74335034198,48.6,48.63,48.52,48.62,38323.7434
2010-01-25 09:50:00,48.62,48.62,48.51,48.51,36478.1239821952,48.62,48.62,48.51,48.51,36478.124
2010-01-25 09:55:00,48.51,48.61,48.51,48.55,43969.16729996744,48.51,48.61,48.51,48.55,43969.1673
2010-01-25 10:00:00,48.53,48.6,48.45,48.5,63728.1511236565,48.53,48.6,48.45,48.5,63728.1511
2010-01-25 10:05:00,48.49,48.51,48.39,48.41,43209.2063836717,48.49,48.51,48.39,48.41,43209.2064
2010-01-25 10:10:00,48.41,48.42,48.28,48.32,46574.747584409946,48.41,48.42,48.28,48.32,46574.7476
2010-01-25 10:15:00,48.32,48.49,48.32,48.46,49397.45955922267,48.32,48.49,48.32,48.46,49397.4596
2010-01-25 10:20:00,48.45,48.45,48.31,48.42,36369.5581370101,48.45,48.45,48.31,48.42,36369.5581
2010-01-25 10:25:00,48.42,48.55,48.41,48.48,32135.49017479101,48.42,48.55,48.41,48.48,32135.4902
2010-01-25 10:30:00,48.48,48.52,48.44,48.49,30289.87080664423,48.48,48.52,48.44,48.49,30289.8708
2010-01-25 10:35:00,48.48,48.48,48.4,48.44,25838.671154054937,48.48,48.48,48.4,48.44,25838.6712
2010-01-25 10:40:00,48.43,48.46,48.31,48.4,42014.98208663554,48.43,48.46,48.31,48.4,42014.9821
2010-01-25 10:45:00,48.4,48.4,48.27,48.28,23558.788405167736,48.4,48.4,48.27,48.28,23558.7884
2010-01-25 10:50:00,48.28,48.28,48.18,48.25,52437.3032244056,48.28,48.28,48.18,48.25,52437.3032
2010-01-25 10:55:00,48.25,48.28,48.23,48.28,15199.218325914668,48.25,48.28,48.23,48.28,15199.2183
2010-01-25 11:00:00,48.27,48.35,48.25,48.26,28987.08066442297,48.27,48.35,48.25,48.26,28987.0807
2010-01-25 11:05:00,48.25,48.26,48.16,48.19,36586.68982738031,48.25,48.26,48.16,48.19,36586.6898
2010-01-25 11:10:00,48.18,48.18,48.05,48.1,59819.780696992726,48.18,48.18,48.05,48.1,59819.7807
2010-01-25 11:15:00,48.08,48.17,48.08,48.16,22147.43241776137,48.08,48.17,48.08,48.16,22147.4324
2010-01-25 11:20:00,48.16,48.3,48.16,48.22,36695.25567256541,48.16,48.3,48.16,48.22,36695.2557
2010-01-25 11:25:00,48.22,48.25,48.15,48.15,35609.597220714364,48.22,48.25,48.15,48.15,35609.5972
2010-01-25 11:30:00,48.15,48.25,48.12,48.25,19324.72044294865,48.15,48.25,48.12,48.25,19324.7204
2010-01-25 11:35:00,48.24,48.26,48.2,48.26,39083.70426663772,48.24,48.26,48.2,48.26,39083.7043
2010-01-25 11:40:00,48.26,48.29,48.2,48.23,30181.304961459125,48.26,48.29,48.2,48.23,30181.305
2010-01-25 11:45:00,48.23,48.24,48.15,48.18,29095.64650960808,48.23,48.24,48.15,48.18,29095.6465
2010-01-25 11:50:00,48.18,48.27,48.18,48.26,25838.671154054937,48.18,48.27,48.18,48.26,25838.6712
2010-01-25 11:55:00,48.27,48.39,48.27,48.39,19433.28628813376,48.27,48.39,48.27,48.39,19433.2863
2010-01-25 12:00:00,48.39,48.44,48.29,48.34,45163.39159700358,48.39,48.44,48.29,48.34,45163.3916
2010-01-25 12:05:00,48.34,48.36,48.26,48.26,25947.23699924004,48.34,48.36,48.26,48.26,25947.237
2010-01-25 12:10:00,48.25,48.31,48.25,48.27,21604.60319183585,48.25,48.31,48.25,48.27,21604.6032
2010-01-25 12:15:00,48.27,48.28,48.27,48.27,19107.58875257844,48.27,48.28,48.27,48.27,19107.5888
2010-01-25 12:20:00,48.27,48.31,48.27,48.29,22255.99826294648,48.27,48.31,48.27,48.29,22255.9983
2010-01-25 12:25:00,48.29,48.3,48.27,48.28,16284.876777765716,48.29,48.3,48.27,48.28,16284.8768
2010-01-25 12:30:00,48.27,48.34,48.27,48.34,15633.481706655088,48.27,48.34,48.27,48.34,15633.4817
2010-01-25 12:35:00,48.34,48.4,48.34,48.37,30072.73911627402,48.34,48.4,48.34,48.37,30072.7391
2010-01-25 12:40:00,48.36,48.36,48.34,48.35,13027.901422212572,48.36,48.36,48.34,48.35,13027.9014
2010-01-25 12:45:00,48.34,48.45,48.33,48.45,28444.25143849745,48.34,48.45,48.33,48.45,28444.2514
2010-01-25 12:50:00,48.45,48.48,48.43,48.47,9228.096840733906,48.45,48.48,48.43,48.47,9228.0968
2010-01-25 12:55:00,48.47,48.48,48.45,48.48,9988.05775702964,48.47,48.48,48.45,48.48,9988.0578
2010-01-25 13:00:00,48.48,48.51,48.47,48.51,15307.784171099773,48.48,48.51,48.47,48.51,15307.7842
2010-01-25 13:05:00,48.51,48.51,48.47,48.47,17913.364455542287,48.51,48.51,48.47,48.47,17913.3645
2010-01-25 13:10:00,48.47,48.51,48.46,48.51,11399.413744436,48.47,48.51,48.46,48.51,11399.4137
2010-01-25 13:15:00,48.5,48.5,48.47,48.5,13245.033112582782,48.5,48.5,48.47,48.5,13245.0331
2010-01-25 13:20:00,48.5,48.54,48.49,48.53,21930.300727391164,48.5,48.54,48.49,48.53,21930.3007
2010-01-25 13:25:00,48.53,48.55,48.5,48.53,28227.11974812724,48.53,48.55,48.5,48.53,28227.1197
2010-01-25 13:30:00,48.53,48.54,48.49,48.53,21061.773965910324,48.53,48.54,48.49,48.53,21061.774
2010-01-25 13:35:00,48.52,48.54,48.49,48.52,17479.101074801867,48.52,48.54,48.49,48.52,17479.1011
2010-01-25 13:40:00,48.52,48.53,48.51,48.51,6079.687330365867,48.52,48.53,48.51,48.51,6079.6873
2010-01-25 13:45:00,48.51,48.54,48.51,48.54,19541.85213331886,48.51,48.54,48.51,48.54,19541.8521
2010-01-25 13:50:00,48.54,48.57,48.52,48.54,18564.75952665292,48.54,48.57,48.52,48.54,18564.7595
2010-01-25 13:55:00,48.53,48.55,48.52,48.53,10748.018673325372,48.53,48.55,48.52,48.53,10748.0187
2010-01-25 14:00:00,48.52,48.58,48.52,48.57,13245.033112582782,48.52,48.58,48.52,48.57,13245.0331
2010-01-25 14:05:00,48.57,48.62,48.57,48.62,16719.140158506136,48.57,48.62,48.57,48.62,16719.1402
2010-01-25 14:10:00,48.62,48.62,48.6,48.61,15959.1792422104,48.62,48.62,48.6,48.61,15959.1792
2010-01-25 14:15:00,48.61,48.69,48.6,48.68,34198.241233308,48.61,48.69,48.6,48.68,34198.2412
2010-01-25 14:20:00,48.69,48.69,48.62,48.62,17370.535229616762,48.69,48.69,48.62,48.62,17370.5352
2010-01-25 14:25:00,48.63,48.65,48.62,48.64,29747.041580718706,48.63,48.65,48.62,48.64,29747.0416
2010-01-25 14:30:00,48.63,48.66,48.63,48.65,29855.60742590381,48.63,48.66,48.63,48.65,29855.6074
2010-01-25 14:35:00,48.66,48.66,48.53,48.53,37238.08489849094,48.66,48.66,48.53,48.53,37238.0849
2010-01-25 14:40:00,48.54,48.57,48.53,48.56,14547.82325480404,48.54,48.57,48.53,48.56,14547.8233
2010-01-25 14:45:00,48.55,48.58,48.53,48.53,13787.862338508306,48.55,48.58,48.53,48.53,13787.8623
2010-01-25 14:50:00,48.54,48.57,48.54,48.55,18564.75952665292,48.54,48.57,48.54,48.55,18564.7595
2010-01-25 14:55:00,48.55,48.56,48.5,48.51,23884.48594072305,48.55,48.56,48.5,48.51,23884.4859
2010-01-25 15:00:00,48.5,48.55,48.49,48.54,35826.728911084574,48.5,48.55,48.49,48.54,35826.7289
2010-01-25 15:05:00,48.54,48.55,48.52,48.52,18564.75952665292,48.54,48.55,48.52,48.52,18564.7595
2010-01-25 15:10:00,48.52,48.53,48.5,48.5,22147.43241776137,48.52,48.53,48.5,48.5,22147.4324
2010-01-25 15:15:00,48.51,48.53,48.5,48.52,15742.04755184019,48.51,48.53,48.5,48.52,15742.0476
2010-01-25 15:20:00,48.53,48.58,48.52,48.54,21061.773965910324,48.53,48.58,48.52,48.54,21061.774
2010-01-25 15:25:00,48.54,48.58,48.53,48.53,24427.31516664857,48.54,48.58,48.53,48.53,24427.3152
2010-01-25 15:30:00,48.54,48.6,48.52,48.57,49180.32786885246,48.54,48.6,48.52,48.57,49180.3279
2010-01-25 15:35:00,48.57,48.58,48.55,48.57,18890.45706220823,48.57,48.58,48.55,48.57,18890.4571
2010-01-25 15:40:00,48.57,48.57,48.5,48.5,34632.50461404842,48.57,48.57,48.5,48.5,34632.5046
2010-01-25 15:45:00,48.49,48.51,48.41,48.42,42014.98208663554,48.49,48.51,48.41,48.42,42014.9821
2010-01-25 15:50:00,48.43,48.52,48.42,48.47,82727.17403104983,48.43,48.52,48.42,48.47,82727.174
2010-01-25 15:55:00,48.48,48.56,48.45,48.51,75996.09162957333,48.48,48.56,48.45,48.51,75996.0916
2010-01-26 09:30:00,48.38,48.41,48.04,48.23,33329.71447182717,48.38,48.41,48.04,48.23,33329.7145
2010-01-26 09:35:00,48.27,48.28,48.18,48.18,22907.393334057106,48.27,48.28,48.18,48.18,22907.3933
2010-01-26 09:40:00,48.19,48.27,48.17,48.27,25078.7102377592,48.19,48.27,48.17,48.27,25078.7102
2010-01-26 09:45:00,48.34,48.39,48.28,48.3,22147.43241776137,48.34,48.39,48.28,48.3,22147.4324
2010-01-26 09:50:00,48.3,48.39,48.27,48.27,38975.13842145261,48.3,48.39,48.27,48.27,38975.1384
2010-01-26 09:55:00,48.29,48.41,48.23,48.39,32569.75355553143,48.29,48.41,48.23,48.39,32569.7536
2010-01-26 10:00:00,48.42,48.45,48.39,48.42,51677.34230810987,48.42,48.45,48.39,48.42,51677.3423
2010-01-26 10:05:00,48.42,48.65,48.42,48.63,61991.097600694826,48.42,48.65,48.42,48.63,61991.0976
2010-01-26 10:10:00,48.63,48.66,48.5,48.5,22147.43241776137,48.63,48.66,48.5,48.5,22147.4324
2010-01-26 10:15:00,48.5,48.55,48.5,48.54,9879.491911844534,48.5,48.55,48.5,48.54,9879.4919
2010-01-26 10:20:00,48.54,48.74,48.54,48.66,34306.807078493104,48.54,48.74,48.54,48.66,34306.8071
2010-01-26 10:25:00,48.67,48.7,48.64,48.68,11073.716208880687,48.67,48.7,48.64,48.68,11073.7162
2010-01-26 10:30:00,48.66,48.67,48.58,48.58,12267.940505916838,48.66,48.67,48.58,48.58,12267.9405
2010-01-26 10:35:00,48.59,48.64,48.58,48.64,29638.4757355336,48.59,48.64,48.58,48.64,29638.4757
2010-01-26 10:40:00,48.62,48.7,48.62,48.67,10422.321137770055,48.62,48.7,48.62,48.67,10422.3211
2010-01-26 10:45:00,48.68,48.71,48.59,48.6,14873.520790359353,48.68,48.71,48.59,48.6,14873.5208
2010-01-26 10:50:00,48.61,48.61,48.59,48.59,19433.28628813376,48.61,48.61,48.59,48.59,19433.2863
2010-01-26 10:55:00,48.58,48.58,48.5,48.58,17913.364455542287,48.58,48.58,48.5,48.58,17913.3645
2010-01-26 11:00:00,48.57,48.61,48.56,48.58,11290.847899250895,48.57,48.61,48.56,48.58,11290.8479
2010-01-26 11:05:00,48.57,48.6,48.52,48.54,19107.58875257844,48.57,48.6,48.52,48.54,19107.5888
2010-01-26 11:10:00,48.54,48.57,48.51,48.54,36478.1239821952,48.54,48.57,48.51,48.54,36478.124
2010-01-26 11:15:00,48.54,48.59,48.52,48.55,63728.1511236565,48.54,48.59,48.52,48.55,63728.1511
2010-01-26 11:20:00,48.54,48.62,48.53,48.6,32352.62186516122,48.54,48.62,48.53,48.6,32352.6219
2010-01-26 11:25:00,48.59,48.62,48.56,48.57,16936.271848876346,48.59,48.62,48.56,48.57,16936.2718
2010-01-26 11:30:00,48.57,48.57,48.52,48.53,29421.344045163394,48.57,48.57,48.52,48.53,29421.344
2010-01-26 11:35:00,48.52,48.56,48.51,48.52,32461.187710346327,48.52,48.56,48.51,48.52,32461.1877
2010-01-26 11:40:00,48.51,48.51,48.42,48.42,34523.938768863314,48.51,48.51,48.42,48.42,34523.9388
2010-01-26 11:45:00,48.41,48.51,48.41,48.5,22038.86657257627,48.41,48.51,48.41,48.5,22038.8666
2010-01-26 11:50:00,48.5,48.53,48.48,48.51,16176.31093258061,48.5,48.53,48.48,48.51,16176.3109
2010-01-26 11:55:00,48.51,48.58,48.51,48.56,24318.749321463467,48.51,48.58,48.51,48.56,24318.7493
2010-01-26 12:00:00,48.57,48.59,48.51,48.54,20953.20812072522,48.57,48.59,48.51,48.54,20953.2081
2010-01-26 12:05:00,48.54,48.61,48.52,48.59,23124.52502442732,48.54,48.61,48.52,48.59,23124.525
2010-01-26 12:10:00,48.59,48.6,48.55,48.57,21713.169037020954,48.59,48.6,48.55,48.57,21713.169
2010-01-26 12:15:00,48.58,48.58,48.53,48.57,28227.11974812724,48.58,48.58,48.53,48.57,28227.1197
2010-01-26 12:20:00,48.58,48.6,48.53,48.59,27792.85636738682,48.58,48.6,48.53,48.59,27792.8564
2010-01-26 12:25:00,48.58,48.62,48.56,48.58,24970.144392574097,48.58,48.62,48.56,48.58,24970.1444
2010-01-26 12:30:00,48.58,48.62,48.56,48.6,18564.75952665292,48.58,48.62,48.56,48.6,18564.7595
2010-01-26 12:35:00,48.6,48.62,48.56,48.56,14764.95494517425,48.6,48.62,48.56,48.56,14764.9549
2010-01-26 12:40:00,48.56,48.62,48.55,48.55,14873.520790359353,48.56,48.62,48.55,48.55,14873.5208
2010-01-26 12:45:00,48.55,48.58,48.55,48.57,12485.072196287048,48.55,48.58,48.55,48.57,12485.0722
2010-01-26 12:50:00,48.56,48.59,48.54,48.57,29747.041580718706,48.56,48.59,48.54,48.57,29747.0416
2010-01-26 12:55:00,48.58,48.66,48.58,48.66,12702.203886657258,48.58,48.66,48.58,48.66,12702.2039
2010-01-26 13:00:00,48.67,48.73,48.66,48.69,23558.788405167736,48.67,48.73,48.66,48.69,23558.7884
2010-01-26 13:05:00,48.7,48.76,48.68,48.75,12159.374660731732,48.7,48.76,48.68,48.75,12159.3747
2010-01-26 13:10:00,48.75,48.76,48.74,48.74,12919.335577027468,48.75,48.76,48.74,48.74,12919.3356
2010-01-26 13:15:00,48.74,48.74,48.7,48.7,9445.228531104114,48.74,48.74,48.7,48.7,9445.2285
2010-01-26 13:20:00,48.69,48.72,48.68,48.71,18781.891217023127,48.69,48.72,48.68,48.71,18781.8912
2010-01-26 13:25:00,48.71,48.71,48.62,48.63,19758.98382368907,48.71,48.71,48.62,48.63,19758.9838
2010-01-26 13:30:00,48.62,48.7,48.62,48.66,12919.335577027468,48.62,48.7,48.62,48.66,12919.3356
2010-01-26 13:35:00,48.64,48.67,48.63,48.66,10313.755292584952,48.64,48.67,48.63,48.66,10313.7553
2010-01-26 13:40:00,48.66,48.71,48.65,48.69,17044.837694061447,48.66,48.71,48.65,48.69,17044.8377
2010-01-26 13:45:00,48.69,48.74,48.69,48.71,24535.88101183368,48.69,48.74,48.69,48.71,24535.881
2010-01-26 13:50:00,48.71,48.84,48.71,48.84,33221.14862664206,48.71,48.84,48.71,48.84,33221.1486
2010-01-26 13:55:00,48.84,48.84,48.8,48.8,20953.20812072522,48.84,48.84,48.8,48.8,20953.2081
2010-01-26 14:00:00,48.8,48.83,48.79,48.81,23124.52502442732,48.8,48.83,48.79,48.81,23124.525
2010-01-26 14:05:00,48.81,48.82,48.73,48.75,21170.33981109543,48.81,48.82,48.73,48.75,21170.3398
2010-01-26 14:10:00,48.76,48.81,48.74,48.78,23884.48594072305,48.76,48.81,48.74,48.78,23884.4859
2010-01-26 14:15:00,48.77,48.79,48.76,48.77,18781.891217023127,48.77,48.79,48.76,48.77,18781.8912
2010-01-26 14:20:00,48.77,48.78,48.74,48.77,18999.022907393333,48.77,48.78,48.74,48.77,18999.0229
2010-01-26 14:25:00,48.77,48.77,48.72,48.74,12159.374660731732,48.77,48.77,48.72,48.74,12159.3747
2010-01-26 14:30:00,48.73,48.74,48.68,48.71,14547.82325480404,48.73,48.74,48.68,48.71,14547.8233
2010-01-26 14:35:00,48.7,48.72,48.62,48.71,22038.86657257627,48.7,48.72,48.62,48.71,22038.8666
2010-01-26 14:40:00,48.71,48.74,48.69,48.7,16610.57431332103,48.71,48.74,48.69,48.7,16610.5743
2010-01-26 14:45:00,48.7,48.74,48.69,48.74,21278.90565628053,48.7,48.74,48.69,48.74,21278.9057
2010-01-26 14:50:00,48.75,48.8,48.75,48.75,42232.11377700576,48.75,48.8,48.75,48.75,42232.1138
2010-01-26 14:55:00,48.76,48.81,48.76,48.81,22907.393334057106,48.76,48.81,48.76,48.81,22907.3933
2010-01-26 15:00:00,48.81,48.81,48.74,48.74,18781.891217023127,48.81,48.81,48.74,48.74,18781.8912
2010-01-26 15:05:00,48.74,48.81,48.74,48.81,35392.465530344154,48.74,48.81,48.74,48.81,35392.4655
2010-01-26 15:10:00,48.81,48.83,48.79,48.8,30181.304961459125,48.81,48.83,48.79,48.8,30181.305
2010-01-26 15:15:00,48.8,48.86,48.8,48.84,43100.640538486594,48.8,48.86,48.8,48.84,43100.6405
2010-01-26 15:20:00,48.85,48.85,48.78,48.78,56671.37118662469,48.85,48.85,48.78,48.78,56671.3712
2010-01-26 15:25:00,48.78,48.86,48.78,48.83,60254.044077733146,48.78,48.86,48.78,48.83,60254.0441
2010-01-26 15:30:00,48.82,48.88,48.8,48.8,57648.46379329063,48.82,48.88,48.8,48.8,57648.4638
2010-01-26 15:35:00,48.8,48.85,48.78,48.85,49071.76202366736,48.8,48.85,48.78,48.85,49071.762
2010-01-26 15:40:00,48.84,48.86,48.8,48.83,103354.68461621976,48.84,48.86,48.8,48.83,103354.6846
2010-01-26 15:45:00,48.83,48.84,48.78,48.8,59385.51731625231,48.83,48.84,48.78,48.8,59385.5173
2010-01-26 15:50:00,48.78,48.86,48.77,48.84,59602.64900662252,48.78,48.86,48.77,48.84,59602.649
2010-01-26 15:55:00,48.84,48.92,48.82,48.82,157094.7779828466,48.84,48.92,48.82,48.82,157094.778
2010-01-27 09:30:00,48.35,48.74,48.24,48.64,55585.71273477364,48.35,48.74,48.24,48.64,55585.7127
2010-01-27 09:35:00,48.65,48.86,48.65,48.73,42340.67962219086,48.65,48.86,48.65,48.73,42340.6796
2010-01-27 09:40:00,48.76,49.09,48.76,48.97,41255.02117033981,48.76,49.09,48.76,48.97,41255.0212
2010-01-27 09:45:00,48.95,48.96,48.85,48.94,48637.49864292693,48.95,48.96,48.85,48.94,48637.4986
2010-01-27 09:50:00,48.93,48.93,48.78,48.82,93909.45608511564,48.93,48.93,48.78,48.82,93909.4561
2010-01-27 09:55:00,48.82,48.86,48.77,48.83,35392.465530344154,48.82,48.86,48.77,48.83,35392.4655
2010-01-27 10:00:00,48.82,48.9,48.7,48.75,71653.45782216915,48.82,48.9,48.7,48.75,71653.4578
2010-01-27 10:05:00,48.76,48.86,48.71,48.83,51134.51308218435,48.76,48.86,48.71,48.83,51134.5131
2010-01-27 10:10:00,48.83,48.88,48.76,48.81,68722.18000217131,48.83,48.88,48.76,48.81,68722.18
2010-01-27 10:15:00,48.82,48.86,48.75,48.83,49831.72293996309,48.82,48.86,48.75,48.83,49831.7229
2010-01-27 10:20:00,48.82,48.83,48.74,48.81,27792.85636738682,48.82,48.83,48.74,48.81,27792.8564
2010-01-27 10:25:00,48.81,48.83,48.69,48.78,40277.92856367387,48.81,48.83,48.69,48.78,40277.9286
2010-01-27 10:30:00,48.76,48.79,48.66,48.75,69699.27260883726,48.76,48.79,48.66,48.75,69699.2726
2010-01-27 10:35:00,48.75,48.84,48.73,48.81,27467.158831831508,48.75,48.84,48.73,48.81,27467.1588
2010-01-27 10:40:00,48.8,48.91,48.79,48.91,28661.38312886766,48.8,48.91,48.79,48.91,28661.3831
2010-01-27 10:45:00,48.9,48.91,48.82,48.86,25838.671154054937,48.9,48.91,48.82,48.86,25838.6712
2010-01-27 10:50:00,48.86,48.9,48.83,48.9,16610.57431332103,48.86,48.9,48.83,48.9,16610.5743
2010-01-27 10:55:00,48.89,48.94,48.87,48.92,45597.654977744,48.89,48.94,48.87,48.92,45597.655
2010-01-27 11:00:00,48.92,48.92,48.86,48.88,16176.31093258061,48.92,48.92,48.86,48.88,16176.3109
2010-01-27 11:05:00,48.87,48.88,48.83,48.83,13353.598957767888,48.87,48.88,48.83,48.83,13353.599
2010-01-27 11:10:00,48.85,48.9,48.82,48.82,10639.452828140267,48.85,48.9,48.82,48.82,10639.4528
2010-01-27 11:15:00,48.82,48.9,48.76,48.88,34198.241233308,48.82,48.9,48.76,48.88,34198.2412
2010-01-27 11:20:00,48.89,48.97,48.84,48.88,21387.47150146564,48.89,48.97,48.84,48.88,21387.4715
2010-01-27 11:25:00,48.87,48.95,48.86,48.91,12376.506351101943,48.87,48.95,48.86,48.91,12376.5064
2010-01-27 11:30:00,48.91,48.95,48.86,48.95,12376.506351101943,48.91,48.95,48.86,48.95,12376.5064
2010-01-27 11:35:00,48.95,48.97,48.86,48.89,13896.42818369341,48.95,48.97,48.86,48.89,13896.4282
2010-01-27 11:40:00,48.89,48.91,48.87,48.91,6513.950711106286,48.89,48.91,48.87,48.91,6513.9507
2010-01-27 11:45:00,48.91,48.97,48.9,48.97,16610.57431332103,48.91,48.97,48.9,48.97,16610.5743
2010-01-27 11:50:00,48.97,49.02,48.97,49.0,11399.413744436,48.97,49.02,48.97,49.0,11399.4137
2010-01-27 11:55:00,49.0,49.07,49.0,49.06,17804.798610357182,49.0,49.07,49.0,49.06,17804.7986
2010-01-27 12:00:00,49.05,49.08,49.05,49.08,8793.833459993486,49.05,49.08,49.05,49.08,8793.8335
2010-01-27 12:05:00,49.08,49.08,49.04,49.06,6405.384865921182,49.08,49.08,49.04,49.06,6405.3849
2010-01-27 12:10:00,49.05,49.06,48.97,48.99,19541.85213331886,49.05,49.06,48.97,48.99,19541.8521
2010-01-27 12:15:00,49.01,49.02,48.92,48.97,11616.54543480621,49.01,49.02,48.92,48.97,11616.5454
2010-01-27 12:20:00,48.97,48.99,48.92,48.96,33546.84616219738,48.97,48.99,48.92,48.96,33546.8462
2010-01-27 12:25:00,48.96,48.98,48.92,48.98,24427.31516664857,48.96,48.98,48.92,48.98,24427.3152
2010-01-27 12:30:00,48.98,48.99,48.96,48.96,6839.648246661601,48.98,48.99,48.96,48.96,6839.6482
2010-01-27 12:35:00,48.97,48.97,48.92,48.96,24210.18347627836,48.97,48.97,48.92,48.96,24210.1835
2010-01-27 12:40:00,48.96,49.0,48.96,49.0,11725.111279991315,48.96,49.0,48.96,49.0,11725.1113
2010-01-27 12:45:00,48.98,49.0,48.97,49.0,33872.54369775269,48.98,49.0,48.97,49.0,33872.5437
2010-01-27 12:50:00,48.99,49.05,48.98,49.05,32026.924329605907,48.99,49.05,48.98,49.05,32026.9243
2010-01-27 12:55:00,49.04,49.04,48.98,49.0,37238.08489849094,49.04,49.04,48.98,49.0,37238.0849
2010-01-27 13:00:00,49.0,49.03,49.0,49.01,12919.335577027468,49.0,49.03,49.0,49.01,12919.3356
2010-01-27 13:05:00,49.02,49.09,49.01,49.07,27901.422212571924,49.02,49.09,49.01,49.07,27901.4222
2010-01-27 13:10:00,49.07,49.09,49.05,49.05,31592.660948865487,49.07,49.09,49.05,49.05,31592.6609
2010-01-27 13:15:00,49.06,49.09,49.04,49.06,53305.82998588644,49.06,49.09,49.04,49.06,53305.83
2010-01-27 13:20:00,49.06,49.12,49.04,49.12,27901.422212571924,49.06,49.12,49.04,49.12,27901.4222
2010-01-27 13:25:00,49.12,49.14,49.1,49.12,14764.95494517425,49.12,49.14,49.1,49.12,14764.9549
2010-01-27 13:30:00,49.12,49.13,49.09,49.1,23233.09086961242,49.12,49.13,49.09,49.1,23233.0909
2010-01-27 13:35:00,49.1,49.13,49.09,49.11,13027.901422212572,49.1,49.13,49.09,49.11,13027.9014
2010-01-27 13:40:00,49.1,49.11,49.08,49.09,14222.125719248725,49.1,49.11,49.08,49.09,14222.1257
2010-01-27 13:45:00,49.09,49.09,49.05,49.06,11073.716208880687,49.09,49.09,49.05,49.06,11073.7162
2010-01-27 13:50:00,49.06,49.12,49.06,49.12,14439.257409618936,49.06,49.12,49.06,49.12,14439.2574
2010-01-27 13:55:00,49.12,49.14,49.11,49.14,11725.111279991315,49.12,49.14,49.11,49.14,11725.1113
2010-01-27 14:00:00,49.14,49.15,49.1,49.1,18239.0619910976,49.14,49.15,49.1,49.1,18239.062
2010-01-27 14:05:00,49.12,49.2,49.11,49.11,29312.77819997829,49.12,49.2,49.11,49.11,29312.7782
2010-01-27 14:10:00,49.11,49.19,49.11,49.14,22581.69579850179,49.11,49.19,49.11,49.14,22581.6958
2010-01-27 14:15:00,49.14,49.22,48.94,49.04,56345.67365106937,49.14,49.22,48.94,49.04,56345.6737
2010-01-27 14:20:00,49.03,49.14,48.84,48.95,100314.8409510368,49.03,49.14,48.84,48.95,100314.841
2010-01-27 14:25:00,48.93,49.06,48.85,48.96,64053.84865921181,48.93,49.06,48.85,48.96,64053.8487
2010-01-27 14:30:00,48.96,48.97,48.86,48.86,44620.562371078064,48.96,48.97,48.86,48.86,44620.5624
2010-01-27 14:35:00,48.86,48.96,48.86,48.92,54500.0542829226,48.86,48.96,48.86,48.92,54500.0543
2010-01-27 14:40:00,48.92,49.08,48.92,49.07,146563.89099989145,48.92,49.08,48.92,49.07,146563.891
2010-01-27 14:45:00,49.08,49.17,49.02,49.17,31484.09510368038,49.08,49.17,49.02,49.17,31484.0951
2010-01-27 14:50:00,49.17,49.19,49.09,49.14,30724.13418738465,49.17,49.19,49.09,49.14,30724.1342
2010-01-27 14:55:00,49.14,49.2,49.11,49.17,44837.69406144827,49.14,49.2,49.11,49.17,44837.6941
2010-01-27 15:00:00,49.18,49.2,49.13,49.19,47877.537726631206,49.18,49.2,49.13,49.19,47877.5377
2010-01-27 15:05:00,49.18,49.21,49.11,49.17,86744.11030289871,49.18,49.21,49.11,49.17,86744.1103
2010-01-27 15:10:00,49.15,49.16,49.09,49.15,39192.27011182282,49.15,49.16,49.09,49.15,39192.2701
2010-01-27 15:15:00,49.14,49.21,49.09,49.18,46357.615894039736,49.14,49.21,49.09,49.18,46357.6159
2010-01-27 15:20:00,49.18,49.26,49.12,49.21,62968.19020736076,49.18,49.26,49.12,49.21,62968.1902
2010-01-27 15:25:00,49.22,49.26,49.17,49.23,38323.74335034198,49.22,49.26,49.17,49.23,38323.7434
2010-01-27 15:30:00,49.23,49.27,49.17,49.26,98577.78742807511,49.23,49.27,49.17,49.26,98577.7874
2010-01-27 15:35:00,49.26,49.36,49.23,49.33,74584.73564216698,49.26,49.36,49.23,49.33,74584.7356
2010-01-27 15:40:00,49.32,49.35,49.27,49.3,19433.28628813376,49.32,49.35,49.27,49.3,19433.2863
2010-01-27 15:45:00,49.29,49.34,49.25,49.32,37238.08489849094,49.29,49.34,49.25,49.32,37238.0849
2010-01-27 15:50:00,49.32,49.39,49.27,49.27,92932.36347844968,49.32,49.39,49.27,49.27,92932.3635
2010-01-27 15:55:00,49.27,49.35,49.26,49.32,126153.51210509174,49.27,49.35,49.26,49.32,126153.5121
2010-01-28 09:30:00,50.0,50.21,49.73,49.82,81641.51557919879,50.0,50.21,49.73,49.82,81641.5156
2010-01-28 09:35:00,49.83,49.87,49.47,49.57,51134.51308218435,49.83,49.87,49.47,49.57,51134.5131
2010-01-28 09:40:00,49.56,49.74,49.54,49.65,44511.99652589296,49.56,49.74,49.54,49.65,44511.9965
2010-01-28 09:45:00,49.65,49.66,49.39,49.39,55694.27857995874,49.65,49.66,49.39,49.39,55694.2786
2010-01-28 09:50:00,49.39,49.51,49.32,49.32,42992.07469330149,49.39,49.51,49.32,49.32,42992.0747
2010-01-28 09:55:00,49.3,49.41,49.25,49.36,36152.42644663989,49.3,49.41,49.25,49.36,36152.4264
2010-01-28 10:00:00,49.35,49.39,49.24,49.32,52871.56660514602,49.35,49.39,49.24,49.32,52871.5666
2010-01-28 10:05:00,49.32,49.41,49.22,49.22,47443.27434589079,49.32,49.41,49.22,49.22,47443.2743
2010-01-28 10:10:00,49.22,49.24,49.13,49.19,35283.89968515905,49.22,49.24,49.13,49.19,35283.8997
2010-01-28 10:15:00,49.19,49.21,49.14,49.19,28552.817283682554,49.19,49.21,49.14,49.19,28552.8173
2010-01-28 10:20:00,49.19,49.19,49.03,49.03,19650.417978503963,49.19,49.19,49.03,49.03,19650.418
2010-01-28 10:25:00,49.03,49.06,48.91,48.97,34523.938768863314,49.03,49.06,48.91,48.97,34523.9388
2010-01-28 10:30:00,48.97,48.98,48.9,48.94,24210.18347627836,48.97,48.98,48.9,48.94,24210.1835
2010-01-28 10:35:00,48.94,48.96,48.88,48.93,27467.158831831508,48.94,48.96,48.88,48.93,27467.1588
2010-01-28 10:40:00,48.91,48.96,48.9,48.95,25947.23699924004,48.91,48.96,48.9,48.95,25947.237
2010-01-28 10:45:00,48.94,48.96,48.7,48.7,40386.49440885898,48.94,48.96,48.7,48.7,40386.4944
2010-01-28 10:50:00,48.69,48.82,48.68,48.78,23993.05178590816,48.69,48.82,48.68,48.78,23993.0518
2010-01-28 10:55:00,48.78,48.82,48.74,48.78,22364.564108131584,48.78,48.82,48.74,48.78,22364.5641
2010-01-28 11:00:00,48.79,48.82,48.65,48.65,24861.578547388992,48.79,48.82,48.65,48.65,24861.5785
2010-01-28 11:05:00,48.67,48.75,48.66,48.73,33655.41200738248,48.67,48.75,48.66,48.73,33655.412
2010-01-28 11:10:00,48.73,48.91,48.71,48.91,29638.4757355336,48.73,48.91,48.71,48.91,29638.4757
2010-01-28 11:15:00,48.89,48.95,48.76,48.79,24535.88101183368,48.89,48.95,48.76,48.79,24535.881
2010-01-28 11:20:00,48.76,48.9,48.75,48.89,12593.638041472152,48.76,48.9,48.75,48.89,12593.638
2010-01-28 11:25:00,48.88,48.9,48.78,48.84,24861.578547388992,48.88,48.9,48.78,48.84,24861.5785
2010-01-28 11:30:00,48.83,48.86,48.57,48.59,48203.23526218652,48.83,48.86,48.57,48.59,48203.2353
2010-01-28 11:35:00,48.58,48.75,48.57,48.74,21821.73488220606,48.58,48.75,48.57,48.74,21821.7349
2010-01-28 11:40:00,48.75,48.82,48.75,48.79,29638.4757355336,48.75,48.82,48.75,48.79,29638.4757
2010-01-28 11:45:00,48.79,48.79,48.73,48.74,17804.798610357182,48.79,48.79,48.73,48.74,17804.7986
2010-01-28 11:50:00,48.75,48.75,48.67,48.67,20736.07643035501,48.75,48.75,48.67,48.67,20736.0764
2010-01-28 11:55:00,48.68,48.68,48.58,48.62,26164.368689610248,48.68,48.68,48.58,48.62,26164.3687
2010-01-28 12:00:00,48.62,48.62,48.52,48.56,33004.01693627185,48.62,48.62,48.52,48.56,33004.0169
2010-01-28 12:05:00,48.56,48.67,48.56,48.67,21170.33981109543,48.56,48.67,48.56,48.67,21170.3398
2010-01-28 12:10:00,48.67,48.68,48.54,48.54,49397.45955922267,48.67,48.68,48.54,48.54,49397.4596
2010-01-28 12:15:00,48.54,48.55,48.5,48.51,28987.08066442297,48.54,48.55,48.5,48.51,28987.0807
2010-01-28 12:20:00,48.51,48.51,48.46,48.48,29638.4757355336,48.51,48.51,48.46,48.48,29638.4757
2010-01-28 12:25:00,48.48,48.51,48.45,48.5,12376.506351101943,48.48,48.51,48.45,48.5,12376.5064
2010-01-28 12:30:00,48.5,48.54,48.5,48.51,21930.300727391164,48.5,48.54,48.5,48.51,21930.3007
2010-01-28 12:35:00,48.52,48.55,48.5,48.53,28769.948974052764,48.52,48.55,48.5,48.53,28769.949
2010-01-28 12:40:00,48.52,48.56,48.52,48.53,28444.25143849745,48.52,48.56,48.52,48.53,28444.2514
2010-01-28 12:45:00,48.55,48.67,48.53,48.67,18021.930300727392,48.55,48.67,48.53,48.67,18021.9303
2010-01-28 12:50:00,48.67,48.71,48.64,48.71,16610.57431332103,48.67,48.71,48.64,48.71,16610.5743
2010-01-28 12:55:00,48.7,48.74,48.67,48.73,17153.403539246552,48.7,48.74,48.67,48.73,17153.4035
2010-01-28 13:00:00,48.75,48.78,48.72,48.78,18781.891217023127,48.75,48.78,48.72,48.78,18781.8912
2010-01-28 13:05:00,48.79,48.81,48.73,48.73,28987.08066442297,48.79,48.81,48.73,48.73,28987.0807
2010-01-28 13:10:00,48.73,48.73,48.65,48.66,15199.218325914668,48.73,48.73,48.65,48.66,15199.2183
2010-01-28 13:15:00,48.66,48.73,48.64,48.73,17044.837694061447,48.66,48.73,48.64,48.73,17044.8377
2010-01-28 13:20:00,48.73,48.79,48.73,48.74,16176.31093258061,48.73,48.79,48.73,48.74,16176.3109
2010-01-28 13:25:00,48.74,48.78,48.72,48.74,18890.45706220823,48.74,48.78,48.72,48.74,18890.4571
2010-01-28 13:30:00,48.74,48.76,48.73,48.74,31918.3584844208,48.74,48.76,48.73,48.74,31918.3585
2010-01-28 13:35:00,48.74,48.79,48.74,48.76,19541.85213331886,48.74,48.79,48.74,48.76,19541.8521
2010-01-28 13:40:00,48.76,48.86,48.76,48.84,21930.300727391164,48.76,48.86,48.76,48.84,21930.3007
2010-01-28 13:45:00,48.84,48.84,48.77,48.79,22907.393334057106,48.84,48.84,48.77,48.79,22907.3933
2010-01-28 13:50:00,48.79,48.79,48.76,48.77,19107.58875257844,48.79,48.79,48.76,48.77,19107.5888
2010-01-28 13:55:00,48.77,48.77,48.7,48.7,20953.20812072522,48.77,48.77,48.7,48.7,20953.2081
2010-01-28 14:00:00,48.7,48.75,48.68,48.69,29421.344045163394,48.7,48.75,48.68,48.69,29421.344
2010-01-28 14:05:00,48.7,48.74,48.69,48.71,26272.93453479536,48.7,48.74,48.69,48.71,26272.9345
2010-01-28 14:10:00,48.71,48.75,48.61,48.63,31375.52925849528,48.71,48.75,48.61,48.63,31375.5293
2010-01-28 14:15:00,48.62,48.66,48.59,48.66,40712.19194441429,48.62,48.66,48.59,48.66,40712.1919
2010-01-28 14:20:00,48.66,48.72,48.65,48.71,32135.49017479101,48.66,48.72,48.65,48.71,32135.4902
2010-01-28 14:25:00,48.72,48.74,48.71,48.74,32244.05601997612,48.72,48.74,48.71,48.74,32244.056
2010-01-28 14:30:00,48.74,48.77,48.72,48.76,75561.82824883291,48.74,48.77,48.72,48.76,75561.8282
2010-01-28 14:35:00,48.76,48.81,48.75,48.8,45706.22082292911,48.76,48.81,48.75,48.8,45706.2208
2010-01-28 14:40:00,48.79,48.86,48.79,48.86,18999.022907393333,48.79,48.86,48.79,48.86,18999.0229
2010-01-28 14:45:00,48.86,48.91,48.84,48.86,47877.537726631206,48.86,48.91,48.84,48.86,47877.5377
2010-01-28 14:50:00,48.86,48.87,48.77,48.81,52003.03984366518,48.86,48.87,48.77,48.81,52003.0398
2010-01-28 14:55:00,48.81,48.87,48.81,48.82,40060.79687330366,48.81,48.87,48.81,48.82,40060.7969
2010-01-28 15:00:00,48.82,48.88,48.81,48.88,27250.02714146129,48.82,48.88,48.81,48.88,27250.0271
2010-01-28 15:05:00,48.87,48.97,48.87,48.97,51785.90815329498,48.87,48.97,48.87,48.97,51785.9082
2010-01-28 15:10:00,48.97,49.09,48.96,49.01,59168.385625882096,48.97,49.09,48.96,49.01,59168.3856
2010-01-28 15:15:00,49.01,49.01,48.95,49.0,21604.60319183585,49.01,49.01,48.95,49.0,21604.6032
2010-01-28 15:20:00,48.99,49.1,48.99,49.09,51894.47399848008,48.99,49.1,48.99,49.09,51894.474
2010-01-28 15:25:00,49.11,49.11,49.0,49.09,59928.34654217783,49.11,49.11,49.0,49.09,59928.3465
2010-01-28 15:30:00,49.09,49.17,49.09,49.14,82618.60818586472,49.09,49.17,49.09,49.14,82618.6082
2010-01-28 15:35:00,49.14,49.21,49.04,49.21,83595.70079253067,49.14,49.21,49.04,49.21,83595.7008
2010-01-28 15:40:00,49.21,49.3,49.17,49.27,126696.34133101726,49.21,49.3,49.17,49.27,126696.3413
2010-01-28 15:45:00,49.27,49.39,49.22,49.27,141678.42796656172,49.27,49.39,49.22,49.27,141678.428
2010-01-28 15:50:00,49.27,49.35,49.21,49.28,170122.67940505917,49.27,49.35,49.21,49.28,170122.6794
2010-01-28 15:55:00,49.28,49.33,49.09,49.12,271957.44218868745,49.28,49.33,49.09,49.12,271957.4422
2010-01-29 09:30:00,49.28,49.28,48.86,48.94,81858.647269569,49.28,49.28,48.86,48.94,81858.6473
2010-01-29 09:35:00,48.96,49.14,48.89,49.11,54934.317663663016,48.96,49.14,48.89,49.11,54934.3177
2010-01-29 09:40:00,49.1,49.41,49.0,49.25,48528.93279774183,49.1,49.41,49.0,49.25,48528.9328
2010-01-29 09:45:00,49.25,49.31,49.05,49.09,22038.86657257627,49.25,49.31,49.05,49.09,22038.8666
2010-01-29 09:50:00,49.08,49.2,49.05,49.11,53522.96167625665,49.08,49.2,49.05,49.11,53522.9617
2010-01-29 09:55:00,49.14,49.23,48.99,49.13,26381.50037998045,49.14,49.23,48.99,49.13,26381.5004
2010-01-29 10:00:00,49.12,49.21,49.09,49.16,18999.022907393333,49.12,49.21,49.09,49.16,18999.0229
2010-01-29 10:05:00,49.12,49.19,49.05,49.05,19324.72044294865,49.12,49.19,49.05,49.05,19324.7204
2010-01-29 10:10:00,49.05,49.1,48.99,49.08,19976.11551405928,49.05,49.1,48.99,49.08,19976.1155
2010-01-29 10:15:00,49.06,49.19,49.06,49.15,15524.915861469985,49.06,49.19,49.06,49.15,15524.9159
2010-01-29 10:20:00,49.13,49.31,49.12,49.2,25078.7102377592,49.13,49.31,49.12,49.2,25078.7102
2010-01-29 10:25:00,49.2,49.26,49.2,49.21,15416.350016284878,49.2,49.26,49.2,49.21,15416.35
2010-01-29 10:30:00,49.22,49.25,49.21,49.21,13462.164802952992,49.22,49.25,49.21,49.21,13462.1648
2010-01-29 10:35:00,49.21,49.21,49.07,49.09,20410.37889479969,49.21,49.21,49.07,49.09,20410.3789
2010-01-29 10:40:00,49.09,49.09,48.98,49.02,29421.344045163394,49.09,49.09,48.98,49.02,29421.344
2010-01-29 10:45:00,49.03,49.17,49.01,49.17,23993.05178590816,49.03,49.17,49.01,49.17,23993.0518
2010-01-29 10:50:00,49.17,49.22,49.17,49.22,33546.84616219738,49.17,49.22,49.17,49.22,33546.8462
2010-01-29 10:55:00,49.21,49.22,49.03,49.06,21604.60319183585,49.21,49.22,49.03,49.06,21604.6032
2010-01-29 11:00:00,49.06,49.06,49.0,49.01,12050.80881554663,49.06,49.06,49.0,49.01,12050.8088
2010-01-29 11:05:00,49.02,49.03,48.96,48.96,20844.642275540114,49.02,49.03,48.96,48.96,20844.6423
2010-01-29 11:10:00,48.96,49.09,48.92,48.97,27792.85636738682,48.96,49.09,48.92,48.97,27792.8564
2010-01-29 11:15:00,48.95,49.11,48.95,49.09,22038.86657257627,48.95,49.11,48.95,49.09,22038.8666
2010-01-29 11:20:00,49.09,49.09,48.93,49.07,18673.325371838026,49.09,49.09,48.93,49.07,18673.3254
2010-01-29 11:25:00,49.06,49.06,48.93,49.05,22147.43241776137,49.06,49.06,48.93,49.05,22147.4324
2010-01-29 11:30:00,49.06,49.12,49.04,49.06,22038.86657257627,49.06,49.12,49.04,49.06,22038.8666
2010-01-29 11:35:00,49.06,49.11,49.05,49.09,22798.827488872,49.06,49.11,49.05,49.09,22798.8275
2010-01-29 11:40:00,49.08,49.12,49.05,49.1,16067.745087395506,49.08,49.12,49.05,49.1,16067.7451
2010-01-29 11:45:00,49.11,49.14,49.09,49.1,12267.940505916838,49.11,49.14,49.09,49.1,12267.9405
2010-01-29 11:50:00,49.1,49.11,49.04,49.09,33221.14862664206,49.1,49.11,49.04,49.09,33221.1486
2010-01-29 11:55:00,49.08,49.13,48.95,48.95,30941.26587775486,49.08,49.13,48.95,48.95,30941.2659
2010-01-29 12:00:00,48.95,48.97,48.86,48.92,22907.393334057106,48.95,48.97,48.86,48.92,22907.3933
2010-01-29 12:05:00,48.92,48.93,48.83,48.89,20736.07643035501,48.92,48.93,48.83,48.89,20736.0764
2010-01-29 12:10:00,48.9,49.06,48.89,49.02,17696.232765172077,48.9,49.06,48.89,49.02,17696.2328
2010-01-29 12:15:00,49.01,49.03,48.99,49.03,17913.364455542287,49.01,49.03,48.99,49.03,17913.3645
2010-01-29 12:20:00,49.04,49.07,49.02,49.07,10313.755292584952,49.04,49.07,49.02,49.07,10313.7553
2010-01-29 12:25:00,49.06,49.16,49.05,49.16,12810.769731842363,49.06,49.16,49.05,49.16,12810.7697
2010-01-29 12:30:00,49.16,49.16,49.08,49.09,19758.98382368907,49.16,49.16,49.08,49.09,19758.9838
2010-01-29 12:35:00,49.09,49.16,49.08,49.15,12810.769731842363,49.09,49.16,49.08,49.15,12810.7697
2010-01-29 12:40:00,49.16,49.18,49.11,49.13,10096.623602214744,49.16,49.18,49.11,49.13,10096.6236
2010-01-29 12:45:00,49.11,49.13,49.07,49.13,12050.80881554663,49.11,49.13,49.07,49.13,12050.8088
2010-01-29 12:50:00,49.12,49.25,49.12,49.24,10422.321137770055,49.12,49.25,49.12,49.24,10422.3211
2010-01-29 12:55:00,49.24,49.25,49.2,49.21,6296.819020736077,49.24,49.25,49.2,49.21,6296.819
2010-01-29 13:00:00,49.21,49.23,49.19,49.23,9770.92606665943,49.21,49.23,49.19,49.23,9770.9261
2010-01-29 13:05:00,49.24,49.32,49.24,49.25,22798.827488872,49.24,49.32,49.24,49.25,22798.8275
2010-01-29 13:10:00,49.25,49.28,49.24,49.25,8685.267614808381,49.25,49.28,49.24,49.25,8685.2676
2010-01-29 13:15:00,49.23,49.24,49.22,49.24,5536.858104440344,49.23,49.24,49.22,49.24,5536.8581
2010-01-29 13:20:00,49.24,49.28,49.23,49.28,10313.755292584952,49.24,49.28,49.23,49.28,10313.7553
2010-01-29 13:25:00,49.27,49.27,49.21,49.21,9553.79437628922,49.27,49.27,49.21,49.21,9553.7944
2010-01-29 13:30:00,49.21,49.22,49.19,49.21,13787.862338508306,49.21,49.22,49.19,49.21,13787.8623
2010-01-29 13:35:00,49.21,49.29,49.21,49.25,14873.520790359353,49.21,49.29,49.21,49.25,14873.5208
2010-01-29 13:40:00,49.26,49.26,49.17,49.26,16067.745087395506,49.26,49.26,49.17,49.26,16067.7451
2010-01-29 13:45:00,49.27,49.28,49.12,49.15,17804.798610357182,49.27,49.28,49.12,49.15,17804.7986
2010-01-29 13:50:00,49.15,49.32,49.15,49.31,20844.642275540114,49.15,49.32,49.15,49.31,20844.6423
2010-01-29 13:55:00,49.3,49.36,49.29,49.32,37563.782434046254,49.3,49.36,49.29,49.32,37563.7824
2010-01-29 14:00:00,49.32,49.35,49.32,49.35,19216.154597763543,49.32,49.35,49.32,49.35,19216.1546
2010-01-29 14:05:00,49.36,49.36,49.32,49.32,33004.01693627185,49.36,49.36,49.32,49.32,33004.0169
2010-01-29 14:10:00,49.32,49.48,49.32,49.43,43860.60145478233,49.32,49.48,49.32,49.43,43860.6015
2010-01-29 14:15:00,49.44,49.44,49.37,49.39,13787.862338508306,49.44,49.44,49.37,49.39,13787.8623
2010-01-29 14:20:00,49.39,49.44,49.35,49.41,32569.75355553143,49.39,49.44,49.35,49.41,32569.7536
2010-01-29 14:25:00,49.41,49.47,49.38,49.38,16610.57431332103,49.41,49.47,49.38,49.38,16610.5743
2010-01-29 14:30:00,49.38,49.44,49.33,49.33,41580.71870589512,49.38,49.44,49.33,49.33,41580.7187
2010-01-29 14:35:00,49.33,49.43,49.33,49.42,48528.93279774183,49.33,49.43,49.33,49.42,48528.9328
2010-01-29 14:40:00,49.43,49.5,49.42,49.45,49397.45955922267,49.43,49.5,49.42,49.45,49397.4596
2010-01-29 14:45:00,49.46,49.49,49.44,49.44,55911.41027032895,49.46,49.49,49.44,49.44,55911.4103
2010-01-29 14:50:00,49.44,49.51,49.44,49.5,36478.1239821952,49.44,49.51,49.44,49.5,36478.124
2010-01-29 14:55:00,49.51,49.6,49.46,49.56,40712.19194441429,49.51,49.6,49.46,49.56,40712.1919
2010-01-29 15:00:00,49.56,49.56,49.46,49.48,44946.25990663337,49.56,49.56,49.46,49.48,44946.2599
2010-01-29 15:05:00,49.48,49.5,49.46,49.48,87504.07121919445,49.48,49.5,49.46,49.48,87504.0712
2010-01-29 15:10:00,49.48,49.53,49.46,49.49,111822.8205406579,49.48,49.53,49.46,49.49,111822.8205
2010-01-29 15:15:00,49.48,49.66,49.48,49.63,77950.27684290522,49.48,49.66,49.48,49.63,77950.2768
2010-01-29 15:20:00,49.64,49.65,49.56,49.59,84789.92508956682,49.64,49.65,49.56,49.59,84789.9251
2010-01-29 15:25:00,49.59,49.65,49.57,49.64,61448.2683747693,49.59,49.65,49.57,49.64,61448.2684
2010-01-29 15:30:00,49.63,49.63,49.45,49.45,91521.00749104332,49.63,49.63,49.45,49.45,91521.0075
2010-01-29 15:35:00,49.45,49.58,49.45,49.55,85332.75431549235,49.45,49.58,49.45,49.55,85332.7543
2010-01-29 15:40:00,49.54,49.63,49.54,49.61,64922.37542069265,49.54,49.63,49.54,49.61,64922.3754
2010-01-29 15:45:00,49.61,49.64,49.54,49.54,147432.4177613723,49.61,49.64,49.54,49.54,147432.4178
2010-01-29 15:50:00,49.54,49.58,49.46,49.53,153077.84171099772,49.54,49.58,49.46,49.53,153077.8417
2010-01-29 15:55:00,49.53,49.65,49.51,49.51,268374.769297579,49.53,49.65,49.51,49.51,268374.7693
2010-02-01 09:30:00,49.2,49.61,49.07,49.13,55151.449354033226,49.2,49.61,49.07,49.13,55151.4494
2010-02-01 09:35:00,49.09,49.13,48.98,49.01,28444.25143849745,49.09,49.13,48.98,49.01,28444.2514
2010-02-01 09:40:00,49.0,49.14,48.91,48.98,39626.53349256324,49.0,49.14,48.91,48.98,39626.5335
2010-02-01 09:45:00,48.97,49.04,48.92,48.93,50048.8546303333,48.97,49.04,48.92,48.93,50048.8546
2010-02-01 09:50:00,48.94,48.96,48.8,48.86,34632.50461404842,48.94,48.96,48.8,48.86,34632.5046
2010-02-01 09:55:00,48.86,48.97,48.83,48.94,35283.89968515905,48.86,48.97,48.83,48.94,35283.8997
2010-02-01 10:00:00,48.96,49.07,48.88,48.94,44511.99652589296,48.96,49.07,48.88,48.94,44511.9965
2010-02-01 10:05:00,48.96,48.96,48.84,48.89,28552.817283682554,48.96,48.96,48.84,48.89,28552.8173
2010-02-01 10:10:00,48.89,49.0,48.86,48.99,25078.7102377592,48.89,49.0,48.86,48.99,25078.7102
2010-02-01 10:15:00,49.01,49.09,49.0,49.08,30181.304961459125,49.01,49.09,49.0,49.08,30181.305
2010-02-01 10:20:00,49.07,49.17,49.07,49.14,24318.749321463467,49.07,49.17,49.07,49.14,24318.7493
2010-02-01 10:25:00,49.14,49.14,48.97,49.03,35609.597220714364,49.14,49.14,48.97,49.03,35609.5972
2010-02-01 10:30:00,49.02,49.14,49.02,49.11,21821.73488220606,49.02,49.14,49.02,49.11,21821.7349
2010-02-01 10:35:00,49.1,49.11,49.04,49.09,23341.65671479753,49.1,49.11,49.04,49.09,23341.6567
2010-02-01 10:40:00,49.09,49.09,48.97,49.02,23775.920095537946,49.09,49.09,48.97,49.02,23775.9201
2010-02-01 10:45:00,49.02,49.03,48.97,49.0,17696.232765172077,49.02,49.03,48.97,49.0,17696.2328
2010-02-01 10:50:00,49.0,49.09,48.98,49.05,20736.07643035501,49.0,49.09,48.98,49.05,20736.0764
2010-02-01 10:55:00,49.04,49.04,48.92,48.94,24318.749321463467,49.04,49.04,48.92,48.94,24318.7493
2010-02-01 11:00:00,48.94,49.06,48.92,49.06,21496.037346650744,48.94,49.06,48.92,49.06,21496.0373
2010-02-01 11:05:00,49.06,49.13,49.04,49.09,30832.700032569755,49.06,49.13,49.04,49.09,30832.7
2010-02-01 11:10:00,49.09,49.15,49.08,49.14,16936.271848876346,49.09,49.15,49.08,49.14,16936.2718
2010-02-01 11:15:00,49.14,49.15,49.09,49.11,14004.994028878516,49.14,49.15,49.09,49.11,14004.994
2010-02-01 11:20:00,49.12,49.14,49.1,49.12,9119.5309955488,49.12,49.14,49.1,49.12,9119.531
2010-02-01 11:25:00,49.13,49.13,49.09,49.09,13136.467267397677,49.13,49.13,49.09,49.09,13136.4673
2010-02-01 11:30:00,49.07,49.07,49.04,49.04,17044.837694061447,49.07,49.07,49.04,49.04,17044.8377
2010-02-01 11:35:00,49.04,49.04,48.98,49.0,12376.506351101943,49.04,49.04,48.98,49.0,12376.5064
2010-02-01 11:40:00,48.99,49.0,48.93,48.94,16827.70600369124,48.99,49.0,48.93,48.94,16827.706
2010-02-01 11:45:00,48.94,48.98,48.92,48.98,13679.296493323202,48.94,48.98,48.92,48.98,13679.2965
2010-02-01 11:50:00,48.98,48.98,48.92,48.92,21821.73488220606,48.98,48.98,48.92,48.92,21821.7349
2010-02-01 11:55:00,48.93,48.94,48.86,48.87,47877.537726631206,48.93,48.94,48.86,48.87,47877.5377
2010-02-01 12:00:00,48.87,48.91,48.86,48.9,16393.44262295082,48.87,48.91,48.86,48.9,16393.4426
2010-02-01 12:05:00,48.88,48.91,48.87,48.9,7382.477472587125,48.88,48.91,48.87,48.9,7382.4775
2010-02-01 12:10:00,48.91,48.95,48.89,48.94,6948.214091846705,48.91,48.95,48.89,48.94,6948.2141
2010-02-01 12:15:00,48.93,48.94,48.89,48.93,8359.570079253068,48.93,48.94,48.89,48.93,8359.5701
2010-02-01 12:20:00,48.92,48.97,48.9,48.96,6188.253175550972,48.92,48.97,48.9,48.96,6188.2532
2010-02-01 12:25:00,48.97,48.97,48.95,48.95,6839.648246661601,48.97,48.97,48.95,48.95,6839.6482
2010-02-01 12:30:00,48.96,48.99,48.96,48.97,10530.886982955162,48.96,48.99,48.96,48.97,10530.887
2010-02-01 12:35:00,48.97,49.01,48.92,48.92,16827.70600369124,48.97,49.01,48.92,48.92,16827.706
2010-02-01 12:40:00,48.93,49.04,48.93,49.04,8793.833459993486,48.93,49.04,48.93,49.04,8793.8335
2010-02-01 12:45:00,49.06,49.06,48.99,49.05,16067.745087395506,49.06,49.06,48.99,49.05,16067.7451
2010-02-01 12:50:00,49.04,49.14,49.04,49.14,9553.79437628922,49.04,49.14,49.04,49.14,9553.7944
2010-02-01 12:55:00,49.14,49.15,49.11,49.11,17044.837694061447,49.14,49.15,49.11,49.11,17044.8377
2010-02-01 13:00:00,49.11,49.16,49.09,49.16,11942.242970361523,49.11,49.16,49.09,49.16,11942.243
2010-02-01 13:05:00,49.15,49.21,49.12,49.16,16067.745087395506,49.15,49.21,49.12,49.16,16067.7451
2010-02-01 13:10:00,49.17,49.21,49.17,49.21,9119.5309955488,49.17,49.21,49.17,49.21,9119.531
2010-02-01 13:15:00,49.21,49.26,49.21,49.22,18673.325371838026,49.21,49.26,49.21,49.22,18673.3254
2010-02-01 13:20:00,49.23,49.23,49.14,49.14,17913.364455542287,49.23,49.23,49.14,49.14,17913.3645
2010-02-01 13:25:00,49.14,49.18,49.13,49.17,7816.740853327544,49.14,49.18,49.13,49.17,7816.7409
2010-02-01 13:30:00,49.17,49.25,49.17,49.19,16936.271848876346,49.17,49.25,49.17,49.19,16936.2718
2010-02-01 13:35:00,49.19,49.21,49.17,49.17,10856.584518510475,49.19,49.21,49.17,49.17,10856.5845
2010-02-01 13:40:00,49.18,49.21,49.15,49.21,8576.701769623276,49.18,49.21,49.15,49.21,8576.7018
2010-02-01 13:45:00,49.21,49.22,49.17,49.21,13679.296493323202,49.21,49.22,49.17,49.21,13679.2965
2010-02-01 13:50:00,49.21,49.25,49.2,49.22,13570.730648138097,49.21,49.25,49.2,49.22,13570.7306
2010-02-01 13:55:00,49.24,49.28,49.21,49.21,14764.95494517425,49.24,49.28,49.21,49.21,14764.9549
2010-02-01 14:00:00,49.21,49.29,49.21,49.21,17696.232765172077,49.21,49.29,49.21,49.21,17696.2328
2010-02-01 14:05:00,49.21,49.21,49.16,49.16,10748.018673325372,49.21,49.21,49.16,49.16,10748.0187
2010-02-01 14:10:00,49.16,49.22,49.14,49.21,59385.51731625231,49.16,49.22,49.14,49.21,59385.5173
2010-02-01 14:15:00,49.21,49.25,49.19,49.25,23993.05178590816,49.21,49.25,49.19,49.25,23993.0518
2010-02-01 14:20:00,49.25,49.32,49.25,49.32,47334.70850070568,49.25,49.32,49.25,49.32,47334.7085
2010-02-01 14:25:00,49.32,49.37,49.32,49.35,48746.06448811204,49.32,49.37,49.32,49.35,48746.0645
2010-02-01 14:30:00,49.35,49.44,49.35,49.42,69807.83845402236,49.35,49.44,49.35,49.42,69807.8385
2010-02-01 14:35:00,49.42,49.44,49.37,49.41,42883.508848116384,49.42,49.44,49.37,49.41,42883.5088
2010-02-01 14:40:00,49.41,49.44,49.36,49.39,47986.10357181631,49.41,49.44,49.36,49.39,47986.1036
2010-02-01 14:45:00,49.39,49.44,49.35,49.39,52328.737379220496,49.39,49.44,49.35,49.39,52328.7374
2010-02-01 14:50:00,49.39,49.46,49.39,49.44,35283.89968515905,49.39,49.46,49.39,49.44,35283.8997
2010-02-01 14:55:00,49.44,49.49,49.43,49.47,45271.95744218869,49.44,49.49,49.43,49.47,45271.9574
2010-02-01 15:00:00,49.46,49.5,49.38,49.44,89023.99305178592,49.46,49.5,49.38,49.44,89023.9931
2010-02-01 15:05:00,49.44,49.44,49.37,49.42,39192.27011182282,49.44,49.44,49.37,49.42,39192.2701
2010-02-01 15:10:00,49.42,49.45,49.4,49.45,28878.51481923787,49.42,49.45,49.4,49.45,28878.5148
2010-02-01 15:15:00,49.44,49.49,49.44,49.48,48854.63033329714,49.44,49.49,49.44,49.48,48854.6303
2010-02-01 15:20:00,49.48,49.54,49.48,49.51,70350.66767994789,49.48,49.54,49.48,49.51,70350.6677
2010-02-01 15:25:00,49.51,49.55,49.51,49.54,59059.819780697,49.51,49.55,49.51,49.54,59059.8198
2010-02-01 15:30:00,49.53,49.58,49.53,49.56,90435.34903919228,49.53,49.58,49.53,49.56,90435.349
2010-02-01 15:35:00,49.56,49.58,49.47,49.49,70784.93106068831,49.56,49.58,49.47,49.49,70784.9311
2010-02-01 15:40:00,49.5,49.52,49.44,49.5,68287.9166214309,49.5,49.52,49.44,49.5,68287.9166
2010-02-01 15:45:00,49.5,49.54,49.47,49.5,72630.5504288351,49.5,49.54,49.47,49.5,72630.5504
2010-02-01 15:50:00,49.5,49.59,49.5,49.55,102486.1578547389,49.5,49.59,49.5,49.55,102486.1579
2010-02-01 15:55:00,49.55,49.67,49.54,49.66,165128.65052654434,49.55,49.67,49.54,49.66,165128.6505
2010-02-02 09:30:00,49.52,49.59,49.11,49.27,41689.28455108023,49.52,49.59,49.11,49.27,41689.2846
2010-02-02 09:35:00,49.21,49.6,49.2,49.34,25295.84192812941,49.21,49.6,49.2,49.34,25295.8419
2010-02-02 09:40:00,49.35,49.39,49.16,49.25,41580.71870589512,49.35,49.39,49.16,49.25,41580.7187
2010-02-02 09:45:00,49.24,49.39,49.23,49.28,27250.02714146129,49.24,49.39,49.23,49.28,27250.0271
2010-02-02 09:50:00,49.28,49.28,49.13,49.15,31375.52925849528,49.28,49.28,49.13,49.15,31375.5293
2010-02-02 09:55:00,49.14,49.19,49.07,49.13,36912.38736293562,49.14,49.19,49.07,49.13,36912.3874
2010-02-02 10:00:00,49.13,49.19,49.04,49.09,33655.41200738248,49.13,49.19,49.04,49.09,33655.412
2010-02-02 10:05:00,49.09,49.17,49.09,49.15,93258.061014005,49.09,49.17,49.09,49.15,93258.061
2010-02-02 10:10:00,49.15,49.24,49.12,49.21,24427.31516664857,49.15,49.24,49.12,49.21,24427.3152
2010-02-02 10:15:00,49.22,49.5,49.21,49.49,23450.22255998263,49.22,49.5,49.21,49.49,23450.2226
2010-02-02 10:20:00,49.5,49.6,49.47,49.58,20518.944739984803,49.5,49.6,49.47,49.58,20518.9447
2010-02-02 10:25:00,49.58,49.73,49.58,49.71,30507.00249701444,49.58,49.73,49.58,49.71,30507.0025
2010-02-02 10:30:00,49.71,49.74,49.61,49.62,30181.304961459125,49.71,49.74,49.61,49.62,30181.305
2010-02-02 10:35:00,49.64,49.67,49.61,49.61,25078.7102377592,49.64,49.67,49.61,49.61,25078.7102
2010-02-02 10:40:00,49.61,49.61,49.49,49.55,20518.944739984803,49.61,49.61,49.49,49.55,20518.9447
2010-02-02 10:45:00,49.58,49.65,49.56,49.65,5645.423949625448,49.58,49.65,49.56,49.65,5645.4239
2010-02-02 10:50:00,49.65,49.71,49.65,49.68,21278.90565628053,49.65,49.71,49.65,49.68,21278.9057
2010-02-02 10:55:00,49.67,49.67,49.64,49.67,22581.69579850179,49.67,49.67,49.64,49.67,22581.6958
2010-02-02 11:00:00,49.67,49.79,49.66,49.72,127130.60471175768,49.67,49.79,49.66,49.72,127130.6047
2010-02-02 11:05:00,49.73,49.81,49.71,49.77,29855.60742590381,49.73,49.81,49.71,49.77,29855.6074
2010-02-02 11:10:00,49.77,49.83,49.75,49.83,28444.25143849745,49.77,49.83,49.75,49.83,28444.2514
2010-02-02 11:15:00,49.83,49.91,49.79,49.87,25730.10530886983,49.83,49.91,49.79,49.87,25730.1053
2010-02-02 11:20:00,49.88,49.91,49.83,49.86,14004.994028878516,49.88,49.91,49.83,49.86,14004.994
2010-02-02 11:25:00,49.87,50.01,49.83,49.99,25838.671154054937,49.87,50.01,49.83,49.99,25838.6712
2010-02-02 11:30:00,49.98,50.09,49.93,50.08,52545.86906959071,49.98,50.09,49.93,50.08,52545.8691
2010-02-02 11:35:00,50.07,50.09,50.03,50.04,16502.008468135926,50.07,50.09,50.03,50.04,16502.0085
2010-02-02 11:40:00,50.03,50.06,49.98,49.98,19976.11551405928,50.03,50.06,49.98,49.98,19976.1155
2010-02-02 11:45:00,49.97,50.05,49.93,50.03,9662.360221474324,49.97,50.05,49.93,50.03,9662.3602
2010-02-02 11:50:00,50.05,50.05,49.98,50.01,13787.862338508306,50.05,50.05,49.98,50.01,13787.8623
2010-02-02 11:55:00,49.99,50.01,49.94,49.96,9336.662685919013,49.99,50.01,49.94,49.96,9336.6627
2010-02-02 12:00:00,49.94,49.94,49.86,49.87,18781.891217023127,49.94,49.94,49.86,49.87,18781.8912
2010-02-02 12:05:00,49.91,49.98,49.88,49.91,19541.85213331886,49.91,49.98,49.88,49.91,19541.8521
2010-02-02 12:10:00,49.9,49.93,49.88,49.9,7708.175008142439,49.9,49.93,49.88,49.9,7708.175
2010-02-02 12:15:00,49.91,49.98,49.89,49.97,12702.203886657258,49.91,49.98,49.89,49.97,12702.2039
2010-02-02 12:20:00,49.98,50.09,49.97,50.08,15307.784171099773,49.98,50.09,49.97,50.08,15307.7842
2010-02-02 12:25:00,50.09,50.11,50.04,50.1,9988.05775702964,50.09,50.11,50.04,50.1,9988.0578
2010-02-02 12:30:00,50.1,50.1,50.04,50.04,13896.42818369341,50.1,50.1,50.04,50.04,13896.4282
2010-02-02 12:35:00,50.05,50.06,50.02,50.02,14004.994028878516,50.05,50.06,50.02,50.02,14004.994
2010-02-02 12:40:00,50.02,50.04,50.01,50.02,11182.282054065792,50.02,50.04,50.01,50.02,11182.2821
2010-02-02 12:45:00,50.02,50.05,50.02,50.02,13245.033112582782,50.02,50.05,50.02,50.02,13245.0331
2010-02-02 12:50:00,50.02,50.06,50.02,50.06,4776.89718814461,50.02,50.06,50.02,50.06,4776.8972
2010-02-02 12:55:00,50.06,50.06,50.03,50.06,10422.321137770055,50.06,50.06,50.03,50.06,10422.3211
2010-02-02 13:00:00,50.06,50.09,50.04,50.05,8793.833459993486,50.06,50.09,50.04,50.05,8793.8335
2010-02-02 13:05:00,50.05,50.06,50.01,50.03,10856.584518510475,50.05,50.06,50.01,50.03,10856.5845
2010-02-02 13:10:00,50.04,50.04,49.97,49.98,12159.374660731732,50.04,50.04,49.97,49.98,12159.3747
2010-02-02 13:15:00,49.98,50.0,49.95,50.0,20193.24720442949,49.98,50.0,49.95,50.0,20193.2472
2010-02-02 13:20:00,50.0,50.09,50.0,50.08,11833.67712517642,50.0,50.09,50.0,50.08,11833.6771
2010-02-02 13:25:00,50.09,50.17,50.08,50.15,22364.564108131584,50.09,50.17,50.08,50.15,22364.5641
2010-02-02 13:30:00,50.14,50.16,50.14,50.14,13136.467267397677,50.14,50.16,50.14,50.14,13136.4673
2010-02-02 13:35:00,50.14,50.28,50.14,50.28,22690.261643686896,50.14,50.28,50.14,50.28,22690.2616
2010-02-02 13:40:00,50.28,50.32,50.27,50.27,16827.70600369124,50.28,50.32,50.27,50.27,16827.706
2010-02-02 13:45:00,50.27,50.34,50.26,50.32,14222.125719248725,50.27,50.34,50.26,50.32,14222.1257
2010-02-02 13:50:00,50.32,50.35,50.27,50.3,24753.012702203887,50.32,50.35,50.27,50.3,24753.0127
2010-02-02 13:55:00,50.29,50.29,50.21,50.23,17913.364455542287,50.29,50.29,50.21,50.23,17913.3645
2010-02-02 14:00:00,50.25,50.26,50.18,50.19,7056.77993703181,50.25,50.26,50.18,50.19,7056.7799
2010-02-02 14:05:00,50.19,50.22,50.15,50.21,16719.140158506136,50.19,50.22,50.15,50.21,16719.1402
2010-02-02 14:10:00,50.19,50.19,50.16,50.16,20084.681359244383,50.19,50.19,50.16,50.16,20084.6814
2010-02-02 14:15:00,50.16,50.19,50.14,50.17,27250.02714146129,50.16,50.19,50.14,50.17,27250.0271
2010-02-02 14:20:00,50.15,50.21,50.15,50.2,5428.292259255239,50.15,50.21,50.15,50.2,5428.2923
2010-02-02 14:25:00,50.21,50.26,50.2,50.26,8793.833459993486,50.21,50.26,50.2,50.26,8793.8335
2010-02-02 14:30:00,50.26,50.3,50.24,50.24,12810.769731842363,50.26,50.3,50.24,50.24,12810.7697
2010-02-02 14:35:00,50.23,50.25,50.2,50.22,16067.745087395506,50.23,50.25,50.2,50.22,16067.7451
2010-02-02 14:40:00,50.21,50.24,50.17,50.18,15524.915861469985,50.21,50.24,50.17,50.18,15524.9159
2010-02-02 14:45:00,50.18,50.21,50.12,50.16,36478.1239821952,50.18,50.21,50.12,50.16,36478.124
2010-02-02 14:50:00,50.15,50.18,50.11,50.17,15850.613397025296,50.15,50.18,50.11,50.17,15850.6134
2010-02-02 14:55:00,50.18,50.25,50.16,50.25,13462.164802952992,50.18,50.25,50.16,50.25,13462.1648
2010-02-02 15:00:00,50.26,50.26,50.15,50.17,22147.43241776137,50.26,50.26,50.15,50.17,22147.4324
2010-02-02 15:05:00,50.18,50.18,50.16,50.17,10422.321137770055,50.18,50.18,50.16,50.17,10422.3211
2010-02-02 15:10:00,50.19,50.26,50.19,50.26,34415.37292367821,50.19,50.26,50.19,50.26,34415.3729
2010-02-02 15:15:00,50.26,50.38,50.26,50.38,24318.749321463467,50.26,50.38,50.26,50.38,24318.7493
2010-02-02 15:20:00,50.37,50.43,50.31,50.31,23450.22255998263,50.37,50.43,50.31,50.31,23450.2226
2010-02-02 15:25:00,50.32,50.45,50.31,50.43,43860.60145478233,50.32,50.45,50.31,50.43,43860.6015
2010-02-02 15:30:00,50.42,50.45,50.4,50.42,45597.654977744,50.42,50.45,50.4,50.42,45597.655
2010-02-02 15:35:00,50.42,50.45,50.42,50.44,70459.233525133,50.42,50.45,50.42,50.44,70459.2335
2010-02-02 15:40:00,50.44,50.46,50.37,50.39,90001.08565845185,50.44,50.46,50.37,50.39,90001.0857
2010-02-02 15:45:00,50.39,50.51,50.39,50.5,98469.22158289002,50.39,50.51,50.39,50.5,98469.2216
2010-02-02 15:50:00,50.5,50.6,50.5,50.6,82944.30572142004,50.5,50.6,50.5,50.6,82944.3057
2010-02-02 15:55:00,50.6,50.61,50.57,50.61,198784.06253392683,50.6,50.61,50.57,50.61,198784.0625
2010-02-03 09:30:00,50.22,50.49,50.05,50.12,47226.142655520576,50.22,50.49,50.05,50.12,47226.1427
2010-02-03 09:35:00,50.11,50.13,50.01,50.1,18564.75952665292,50.11,50.13,50.01,50.1,18564.7595
2010-02-03 09:40:00,50.07,50.08,49.92,49.94,28552.817283682554,50.07,50.08,49.92,49.94,28552.8173
2010-02-03 09:45:00,49.96,50.21,49.96,50.05,34415.37292367821,49.96,50.21,49.96,50.05,34415.3729
2010-02-03 09:50:00,50.04,50.04,49.92,49.93,24318.749321463467,50.04,50.04,49.92,49.93,24318.7493
2010-02-03 09:55:00,49.94,50.11,49.93,50.08,38106.61165997177,49.94,50.11,49.93,50.08,38106.6117
2010-02-03 10:00:00,50.08,50.2,50.04,50.13,34632.50461404842,50.08,50.2,50.04,50.13,34632.5046
2010-02-03 10:05:00,50.15,50.2,50.11,50.15,32678.319400716537,50.15,50.2,50.11,50.15,32678.3194
2010-02-03 10:10:00,50.14,50.14,50.09,50.12,19976.11551405928,50.14,50.14,50.09,50.12,19976.1155
2010-02-03 10:15:00,50.12,50.17,50.03,50.17,23667.35425035284,50.12,50.17,50.03,50.17,23667.3543
2010-02-03 10:20:00,50.16,50.19,50.09,50.09,25187.276082944307,50.16,50.19,50.09,50.09,25187.2761
2010-02-03 10:25:00,50.08,50.19,50.03,50.16,22364.564108131584,50.08,50.19,50.03,50.16,22364.5641
2010-02-03 10:30:00,50.15,50.21,50.14,50.16,27358.592986646403,50.15,50.21,50.14,50.16,27358.593
2010-02-03 10:35:00,50.18,50.18,50.05,50.13,33872.54369775269,50.18,50.18,50.05,50.13,33872.5437
2010-02-03 10:40:00,50.1,50.12,49.98,49.99,15959.1792422104,50.1,50.12,49.98,49.99,15959.1792
2010-02-03 10:45:00,49.97,50.03,49.95,50.0,22147.43241776137,49.97,50.03,49.95,50.0,22147.4324
2010-02-03 10:50:00,50.01,50.15,49.96,50.15,27792.85636738682,50.01,50.15,49.96,50.15,27792.8564
2010-02-03 10:55:00,50.14,50.16,50.12,50.14,26598.632070350668,50.14,50.16,50.12,50.14,26598.6321
2010-02-03 11:00:00,50.13,50.16,50.12,50.15,36695.25567256541,50.13,50.16,50.12,50.15,36695.2557
2010-02-03 11:05:00,50.16,50.24,50.15,50.22,25295.84192812941,50.16,50.24,50.15,50.22,25295.8419
2010-02-03 11:10:00,50.22,50.23,50.13,50.14,13896.42818369341,50.22,50.23,50.13,50.14,13896.4282
2010-02-03 11:15:00,50.14,50.14,50.07,50.07,13570.730648138097,50.14,50.14,50.07,50.07,13570.7306
2010-02-03 11:20:00,50.07,50.1,50.04,50.08,12050.80881554663,50.07,50.1,50.04,50.08,12050.8088
2010-02-03 11:25:00,50.09,50.11,50.07,50.08,15416.350016284878,50.09,50.11,50.07,50.08,15416.35
2010-02-03 11:30:00,50.08,50.08,50.0,50.03,20627.510585169905,50.08,50.08,50.0,50.03,20627.5106
2010-02-03 11:35:00,50.02,50.04,49.96,49.97,14656.389099989145,50.02,50.04,49.96,49.97,14656.3891
2010-02-03 11:40:00,49.98,49.98,49.91,49.97,14330.69156443383,49.98,49.98,49.91,49.97,14330.6916
2010-02-03 11:45:00,49.96,49.97,49.94,49.94,14330.69156443383,49.96,49.97,49.94,49.94,14330.6916
2010-02-03 11:50:00,49.95,50.03,49.94,50.03,26055.802844425143,49.95,50.03,49.94,50.03,26055.8028
2010-02-03 11:55:00,50.03,50.03,49.89,49.89,32895.45109108675,50.03,50.03,49.89,49.89,32895.4511
2010-02-03 12:00:00,49.89,50.02,49.89,50.01,23233.09086961242,49.89,50.02,49.89,50.01,23233.0909
2010-02-03 12:05:00,50.02,50.02,49.94,49.95,21821.73488220606,50.02,50.02,49.94,49.95,21821.7349
2010-02-03 12:10:00,49.95,49.98,49.93,49.98,21713.169037020954,49.95,49.98,49.93,49.98,21713.169
2010-02-03 12:15:00,49.98,49.98,49.88,49.91,17804.798610357182,49.98,49.98,49.88,49.91,17804.7986
2010-02-03 12:20:00,49.91,49.94,49.9,49.9,9553.79437628922,49.91,49.94,49.9,49.9,9553.7944
2010-02-03 12:25:00,49.9,49.92,49.81,49.91,19107.58875257844,49.9,49.92,49.81,49.91,19107.5888
2010-02-03 12:30:00,49.91,49.91,49.81,49.82,23667.35425035284,49.91,49.91,49.81,49.82,23667.3543
2010-02-03 12:35:00,49.82,49.83,49.79,49.79,9119.5309955488,49.82,49.83,49.79,49.79,9119.531
2010-02-03 12:40:00,49.8,49.83,49.79,49.8,12702.203886657258,49.8,49.83,49.79,49.8,12702.2039
2010-02-03 12:45:00,49.81,49.81,49.77,49.79,12159.374660731732,49.81,49.81,49.77,49.79,12159.3747
2010-02-03 12:50:00,49.8,49.91,49.8,49.9,10205.189447399847,49.8,49.91,49.8,49.9,10205.1894
2010-02-03 12:55:00,49.9,49.94,49.9,49.93,15307.784171099773,49.9,49.94,49.9,49.93,15307.7842
2010-02-03 13:00:00,49.92,49.95,49.92,49.95,9553.79437628922,49.92,49.95,49.92,49.95,9553.7944
2010-02-03 13:05:00,49.95,50.05,49.94,50.03,24970.144392574097,49.95,50.05,49.94,50.03,24970.1444
2010-02-03 13:10:00,50.02,50.02,49.94,49.94,15959.1792422104,50.02,50.02,49.94,49.94,15959.1792
2010-02-03 13:15:00,49.95,49.95,49.91,49.91,10639.452828140267,49.95,49.95,49.91,49.91,10639.4528
2010-02-03 13:20:00,49.91,49.97,49.91,49.95,37129.51905330584,49.91,49.97,49.91,49.95,37129.5191
2010-02-03 13:25:00,49.96,50.08,49.96,50.07,23015.95917924221,49.96,50.08,49.96,50.07,23015.9592
2010-02-03 13:30:00,50.08,50.14,50.07,50.13,15850.613397025296,50.08,50.14,50.07,50.13,15850.6134
2010-02-03 13:35:00,50.14,50.14,50.08,50.08,17587.666919986972,50.14,50.14,50.08,50.08,17587.6669
2010-02-03 13:40:00,50.08,50.09,50.06,50.07,7925.306698512648,50.08,50.09,50.06,50.07,7925.3067
2010-02-03 13:45:00,50.08,50.13,50.07,50.07,17261.969384431657,50.08,50.13,50.07,50.07,17261.9694
2010-02-03 13:50:00,50.07,50.14,50.05,50.12,37455.21658886115,50.07,50.14,50.05,50.12,37455.2166
2010-02-03 13:55:00,50.12,50.18,50.11,50.16,25838.671154054937,50.12,50.18,50.11,50.16,25838.6712
2010-02-03 14:00:00,50.17,50.19,50.09,50.19,30724.13418738465,50.17,50.19,50.09,50.19,30724.1342
2010-02-03 14:05:00,50.19,50.28,50.19,50.25,22147.43241776137,50.19,50.28,50.19,50.25,22147.4324
2010-02-03 14:10:00,50.25,50.26,50.23,50.26,12593.638041472152,50.25,50.26,50.23,50.26,12593.638
2010-02-03 14:15:00,50.26,50.3,50.26,50.28,31266.96341331017,50.26,50.3,50.26,50.28,31266.9634
2010-02-03 14:20:00,50.28,50.31,50.24,50.28,52545.86906959071,50.28,50.31,50.24,50.28,52545.8691
2010-02-03 14:25:00,50.28,50.29,50.25,50.29,16067.745087395506,50.28,50.29,50.25,50.29,16067.7451
2010-02-03 14:30:00,50.29,50.36,50.28,50.33,23775.920095537946,50.29,50.36,50.28,50.33,23775.9201
2010-02-03 14:35:00,50.33,50.38,50.3,50.37,45923.35251329932,50.33,50.38,50.3,50.37,45923.3525
2010-02-03 14:40:00,50.37,50.44,50.35,50.36,75127.56486809251,50.37,50.44,50.35,50.36,75127.5649
2010-02-03 14:45:00,50.37,50.37,50.26,50.26,19433.28628813376,50.37,50.37,50.26,50.26,19433.2863
2010-02-03 14:50:00,50.26,50.29,50.23,50.28,30181.304961459125,50.26,50.29,50.23,50.28,30181.305
2010-02-03 14:55:00,50.28,50.39,50.28,50.35,40820.7577895994,50.28,50.39,50.28,50.35,40820.7578
2010-02-03 15:00:00,50.34,50.43,50.34,50.39,40495.06025404408,50.34,50.43,50.34,50.39,40495.0603
2010-02-03 15:05:00,50.4,50.4,50.36,50.39,39843.66518293345,50.4,50.4,50.36,50.39,39843.6652
2010-02-03 15:10:00,50.39,50.46,50.37,50.37,48746.06448811204,50.39,50.46,50.37,50.37,48746.0645
2010-02-03 15:15:00,50.38,50.39,50.35,50.36,29095.64650960808,50.38,50.39,50.35,50.36,29095.6465
2010-02-03 15:20:00,50.35,50.36,50.26,50.31,45923.35251329932,50.35,50.36,50.26,50.31,45923.3525
2010-02-03 15:25:00,50.29,50.32,50.23,50.23,66550.86309846923,50.29,50.32,50.23,50.23,66550.8631
2010-02-03 15:30:00,50.24,50.26,50.2,50.26,75236.13071327761,50.24,50.26,50.2,50.26,75236.1307
2010-02-03 15:35:00,50.25,50.27,50.2,50.26,82727.17403104983,50.25,50.27,50.2,50.26,82727.174
2010-02-03 15:40:00,50.26,50.37,50.26,50.37,39952.23102811856,50.26,50.37,50.26,50.37,39952.231
2010-02-03 15:45:00,50.37,50.37,50.27,50.34,60905.439148843776,50.37,50.37,50.27,50.34,60905.4391
2010-02-03 15:50:00,50.33,50.34,50.28,50.3,59494.08316143741,50.33,50.34,50.28,50.3,59494.0832
2010-02-03 15:55:00,50.29,50.34,50.14,50.3,93040.9293236348,50.29,50.34,50.14,50.3,93040.9293
2010-02-04 09:30:00,49.9,50.14,49.82,50.14,30941.26587775486,49.9,50.14,49.82,50.14,30941.2659
2010-02-04 09:35:00,50.11,50.16,50.08,50.14,18781.891217023127,50.11,50.16,50.08,50.14,18781.8912
2010-02-04 09:40:00,50.14,50.14,50.0,50.05,17261.969384431657,50.14,50.14,50.0,50.05,17261.9694
2010-02-04 09:45:00,50.05,50.08,49.91,50.02,33763.97785256759,50.05,50.08,49.91,50.02,33763.9779
2010-02-04 09:50:00,50.02,50.02,49.93,49.94,22255.99826294648,50.02,50.02,49.93,49.94,22255.9983
2010-02-04 09:55:00,49.94,50.04,49.9,49.97,72630.5504288351,49.94,50.04,49.9,49.97,72630.5504
2010-02-04 10:00:00,49.96,50.02,49.91,49.97,43317.7722288568,49.96,50.02,49.91,49.97,43317.7722
2010-02-04 10:05:00,49.97,50.12,49.96,50.09,49071.76202366736,49.97,50.12,49.96,50.09,49071.762
2010-02-04 10:10:00,50.09,50.1,49.94,50.0,42232.11377700576,50.09,50.1,49.94,50.0,42232.1138
2010-02-04 10:15:00,50.02,50.04,49.95,50.0,29638.4757355336,50.02,50.04,49.95,50.0,29638.4757
2010-02-04 10:20:00,50.0,50.01,49.91,49.93,36369.5581370101,50.0,50.01,49.91,49.93,36369.5581
2010-02-04 10:25:00,49.95,50.02,49.19,49.62,279339.9196612746,49.95,50.02,49.19,49.62,279339.9197
2010-02-04 10:30:00,49.64,49.74,49.44,49.58,41255.02117033981,49.64,49.74,49.44,49.58,41255.0212
2010-02-04 10:35:00,49.61,49.72,49.59,49.71,17804.798610357182,49.61,49.72,49.59,49.71,17804.7986
2010-02-04 10:40:00,49.71,49.81,49.69,49.75,26598.632070350668,49.71,49.81,49.69,49.75,26598.6321
2010-02-04 10:45:00,49.74,49.76,49.71,49.75,13353.598957767888,49.74,49.76,49.71,49.75,13353.599
2010-02-04 10:50:00,49.74,49.83,49.71,49.81,34198.241233308,49.74,49.83,49.71,49.81,34198.2412
2010-02-04 10:55:00,49.81,49.84,49.71,49.71,19216.154597763543,49.81,49.84,49.71,49.71,19216.1546
2010-02-04 11:00:00,49.71,49.71,49.59,49.63,18781.891217023127,49.71,49.71,49.59,49.63,18781.8912
2010-02-04 11:05:00,49.64,49.69,49.6,49.69,14113.55987406362,49.64,49.69,49.6,49.69,14113.5599
2010-02-04 11:10:00,49.69,49.7,49.64,49.67,20844.642275540114,49.69,49.7,49.64,49.67,20844.6423
2010-02-04 11:15:00,49.68,49.71,49.67,49.68,8793.833459993486,49.68,49.71,49.67,49.68,8793.8335
2010-02-04 11:20:00,49.68,49.68,49.63,49.64,12593.638041472152,49.68,49.68,49.63,49.64,12593.638
2010-02-04 11:25:00,49.63,49.73,49.63,49.72,19107.58875257844,49.63,49.73,49.63,49.72,19107.5888
2010-02-04 11:30:00,49.71,49.73,49.67,49.69,19433.28628813376,49.71,49.73,49.67,49.69,19433.2863
2010-02-04 11:35:00,49.7,49.74,49.67,49.7,50808.81554662903,49.7,49.74,49.67,49.7,50808.8155
2010-02-04 11:40:00,49.7,49.74,49.61,49.68,20953.20812072522,49.7,49.74,49.61,49.68,20953.2081
2010-02-04 11:45:00,49.69,49.72,49.63,49.67,14330.69156443383,49.69,49.72,49.63,49.67,14330.6916
2010-02-04 11:50:00,49.69,49.7,49.67,49.69,7273.91162740202,49.69,49.7,49.67,49.69,7273.9116
2010-02-04 11:55:00,49.67,49.75,49.67,49.67,14982.086635544458,49.67,49.75,49.67,49.67,14982.0866
2010-02-04 12:00:00,49.67,49.73,49.65,49.73,10748.018673325372,49.67,49.73,49.65,49.73,10748.0187
2010-02-04 12:05:00,49.73,49.73,49.67,49.72,10530.886982955162,49.73,49.73,49.67,49.72,10530.887
2010-02-04 12:10:00,49.7,49.87,49.69,49.8,86526.9786125285,49.7,49.87,49.69,49.8,86526.9786
2010-02-04 12:15:00,49.8,49.82,49.78,49.78,10422.321137770055,49.8,49.82,49.78,49.78,10422.3211
2010-02-04 12:20:00,49.78,49.78,49.71,49.73,21170.33981109543,49.78,49.78,49.71,49.73,21170.3398
2010-02-04 12:25:00,49.75,49.75,49.69,49.69,10965.150363695582,49.75,49.75,49.69,49.69,10965.1504
2010-02-04 12:30:00,49.69,49.71,49.68,49.69,7382.477472587125,49.69,49.71,49.68,49.69,7382.4775
2010-02-04 12:35:00,49.68,49.68,49.56,49.57,27032.895451091088,49.68,49.68,49.56,49.57,27032.8955
2010-02-04 12:40:00,49.57,49.59,49.44,49.44,36478.1239821952,49.57,49.59,49.44,49.44,36478.124
2010-02-04 12:45:00,49.44,49.44,49.31,49.31,18239.0619910976,49.44,49.44,49.31,49.31,18239.062
2010-02-04 12:50:00,49.31,49.37,49.27,49.33,30941.26587775486,49.31,49.37,49.27,49.33,30941.2659
2010-02-04 12:55:00,49.36,49.41,49.34,49.39,11073.716208880687,49.36,49.41,49.34,49.39,11073.7162
2010-02-04 13:00:00,49.4,49.4,49.32,49.32,18456.19368146781,49.4,49.4,49.32,49.32,18456.1937
2010-02-04 13:05:00,49.32,49.4,49.31,49.4,13462.164802952992,49.32,49.4,49.31,49.4,13462.1648
2010-02-04 13:10:00,49.38,49.41,49.37,49.39,8793.833459993486,49.38,49.41,49.37,49.39,8793.8335
2010-02-04 13:15:00,49.4,49.4,49.34,49.4,6296.819020736077,49.4,49.4,49.34,49.4,6296.819
2010-02-04 13:20:00,49.41,49.41,49.3,49.31,21061.773965910324,49.41,49.41,49.3,49.31,21061.774
2010-02-04 13:25:00,49.31,49.32,49.28,49.29,11725.111279991315,49.31,49.32,49.28,49.29,11725.1113
2010-02-04 13:30:00,49.31,49.35,49.3,49.34,11290.847899250895,49.31,49.35,49.3,49.34,11290.8479
2010-02-04 13:35:00,49.36,49.41,49.35,49.38,14439.257409618936,49.36,49.41,49.35,49.38,14439.2574
2010-02-04 13:40:00,49.38,49.38,49.29,49.31,16067.745087395506,49.38,49.38,49.29,49.31,16067.7451
2010-02-04 13:45:00,49.29,49.37,49.25,49.35,16176.31093258061,49.29,49.37,49.25,49.35,16176.3109
2010-02-04 13:50:00,49.35,49.39,49.31,49.32,13462.164802952992,49.35,49.39,49.31,49.32,13462.1648
2010-02-04 13:55:00,49.32,49.32,49.25,49.26,15524.915861469985,49.32,49.32,49.25,49.26,15524.9159
2010-02-04 14:00:00,49.26,49.26,49.22,49.24,22364.564108131584,49.26,49.26,49.22,49.24,22364.5641
2010-02-04 14:05:00,49.24,49.25,49.15,49.15,24101.61763109326,49.24,49.25,49.15,49.15,24101.6176
2010-02-04 14:10:00,49.15,49.16,49.05,49.08,42449.24546737597,49.15,49.16,49.05,49.08,42449.2455
2010-02-04 14:15:00,49.07,49.08,48.91,48.94,53414.395831071546,49.07,49.08,48.91,48.94,53414.3958
2010-02-04 14:20:00,48.94,48.97,48.91,48.96,21604.60319183585,48.94,48.97,48.91,48.96,21604.6032
2010-02-04 14:25:00,48.96,48.97,48.91,48.92,18999.022907393333,48.96,48.97,48.91,48.92,18999.0229
2010-02-04 14:30:00,48.92,48.94,48.87,48.93,35392.465530344154,48.92,48.94,48.87,48.93,35392.4655
2010-02-04 14:35:00,48.93,48.99,48.92,48.98,32026.924329605907,48.93,48.99,48.92,48.98,32026.9243
2010-02-04 14:40:00,48.98,48.99,48.9,48.91,36695.25567256541,48.98,48.99,48.9,48.91,36695.2557
2010-02-04 14:45:00,48.91,48.94,48.87,48.93,23015.95917924221,48.91,48.94,48.87,48.93,23015.9592
2010-02-04 14:50:00,48.96,48.96,48.92,48.93,34089.675388122894,48.96,48.96,48.92,48.93,34089.6754
2010-02-04 14:55:00,48.93,48.99,48.92,48.96,41906.41624145044,48.93,48.99,48.92,48.96,41906.4162
2010-02-04 15:00:00,48.96,48.97,48.93,48.97,48854.63033329714,48.96,48.97,48.93,48.97,48854.6303
2010-02-04 15:05:00,48.97,48.99,48.96,48.96,22581.69579850179,48.97,48.99,48.96,48.96,22581.6958
2010-02-04 15:10:00,48.96,48.97,48.87,48.89,25187.276082944307,48.96,48.97,48.87,48.89,25187.2761
2010-02-04 15:15:00,48.89,48.89,48.84,48.86,30941.26587775486,48.89,48.89,48.84,48.86,30941.2659
2010-02-04 15:20:00,48.87,48.92,48.81,48.89,46683.31342959505,48.87,48.92,48.81,48.89,46683.3134
2010-02-04 15:25:00,48.89,48.94,48.86,48.92,52980.132450331126,48.89,48.94,48.86,48.92,52980.1325
2010-02-04 15:30:00,48.92,48.98,48.89,48.97,64162.41450439692,48.92,48.98,48.89,48.97,64162.4145
2010-02-04 15:35:00,48.98,48.99,48.96,48.97,103571.81630658996,48.98,48.99,48.96,48.97,103571.8163
2010-02-04 15:40:00,48.97,49.11,48.97,49.09,75561.82824883291,48.97,49.11,48.97,49.09,75561.8282
2010-02-04 15:45:00,49.1,49.14,49.09,49.11,85658.45185104766,49.1,49.14,49.09,49.11,85658.4519
2010-02-04 15:50:00,49.11,49.13,49.05,49.07,116056.888502877,49.11,49.13,49.05,49.07,116056.8885
2010-02-04 15:55:00,49.07,49.07,48.91,48.91,177179.459342091,49.07,49.07,48.91,48.91,177179.4593
2010-02-05 09:30:00,48.95,49.44,48.67,49.44,55260.01519921833,48.95,49.44,48.67,49.44,55260.0152
2010-02-05 09:35:00,49.44,49.46,49.16,49.23,52871.56660514602,49.44,49.46,49.16,49.23,52871.5666
2010-02-05 09:40:00,49.24,49.24,49.02,49.05,74584.73564216698,49.24,49.24,49.02,49.05,74584.7356
2010-02-05 09:45:00,49.04,49.05,48.91,48.97,30724.13418738465,49.04,49.05,48.91,48.97,30724.1342
2010-02-05 09:50:00,48.99,49.04,48.92,48.94,35392.465530344154,48.99,49.04,48.92,48.94,35392.4655
2010-02-05 09:55:00,48.94,48.97,48.9,48.93,46140.484203669526,48.94,48.97,48.9,48.93,46140.4842
2010-02-05 10:00:00,48.92,48.98,48.87,48.87,40712.19194441429,48.92,48.98,48.87,48.87,40712.1919
2010-02-05 10:05:00,48.88,48.89,48.75,48.84,33112.58278145696,48.88,48.89,48.75,48.84,33112.5828
2010-02-05 10:10:00,48.86,48.86,48.72,48.72,30724.13418738465,48.86,48.86,48.72,48.72,30724.1342
2010-02-05 10:15:00,48.72,48.82,48.65,48.65,20084.681359244383,48.72,48.82,48.65,48.65,20084.6814
2010-02-05 10:20:00,48.68,48.77,48.61,48.74,34958.202149603734,48.68,48.77,48.61,48.74,34958.2021
2010-02-05 10:25:00,48.74,48.88,48.72,48.86,69373.57507328194,48.74,48.88,48.72,48.86,69373.5751
2010-02-05 10:30:00,48.86,48.95,48.86,48.88,28769.948974052764,48.86,48.95,48.86,48.88,28769.949
2010-02-05 10:35:00,48.87,48.88,48.76,48.76,21930.300727391164,48.87,48.88,48.76,48.76,21930.3007
2010-02-05 10:40:00,48.77,48.91,48.77,48.85,26598.632070350668,48.77,48.91,48.77,48.85,26598.6321
2010-02-05 10:45:00,48.84,48.84,48.77,48.78,18673.325371838026,48.84,48.84,48.77,48.78,18673.3254
2010-02-05 10:50:00,48.78,48.8,48.75,48.8,16827.70600369124,48.78,48.8,48.75,48.8,16827.706
2010-02-05 10:55:00,48.8,48.8,48.54,48.74,121376.61491694712,48.8,48.8,48.54,48.74,121376.6149
2010-02-05 11:00:00,48.75,48.8,48.39,48.43,111388.55715991747,48.75,48.8,48.39,48.43,111388.5572
2010-02-05 11:05:00,48.45,48.45,48.33,48.38,109217.2402562154,48.45,48.45,48.33,48.38,109217.2403
2010-02-05 11:10:00,48.39,48.5,48.31,48.5,37998.04581478667,48.39,48.5,48.31,48.5,37998.0458
2010-02-05 11:15:00,48.5,48.52,48.41,48.5,49723.157094777984,48.5,48.52,48.41,48.5,49723.1571
2010-02-05 11:20:00,48.5,48.59,48.44,48.56,23993.05178590816,48.5,48.59,48.44,48.56,23993.0518
2010-02-05 11:25:00,48.57,48.65,48.57,48.58,23775.920095537946,48.57,48.65,48.57,48.58,23775.9201
2010-02-05 11:30:00,48.57,48.64,48.53,48.54,24644.446857018786,48.57,48.64,48.53,48.54,24644.4469
2010-02-05 11:35:00,48.55,48.55,48.39,48.39,32786.88524590164,48.55,48.55,48.39,48.39,32786.8852
2010-02-05 11:40:00,48.39,48.45,48.31,48.39,21496.037346650744,48.39,48.45,48.31,48.39,21496.0373
2010-02-05 11:45:00,48.39,48.66,48.39,48.65,40386.49440885898,48.39,48.66,48.39,48.65,40386.4944
2010-02-05 11:50:00,48.64,48.86,48.34,48.58,259363.8041472153,48.64,48.86,48.34,48.58,259363.8041
2010-02-05 11:55:00,48.58,48.73,48.49,48.71,71219.19444142873,48.58,48.73,48.49,48.71,71219.1944
2010-02-05 12:00:00,48.73,48.84,48.64,48.65,72304.85289327978,48.73,48.84,48.64,48.65,72304.8529
2010-02-05 12:05:00,48.66,48.86,48.64,48.83,85007.05677993703,48.66,48.86,48.64,48.83,85007.0568
2010-02-05 12:10:00,48.84,48.88,48.76,48.82,77298.8817717946,48.84,48.88,48.76,48.82,77298.8818
2010-02-05 12:15:00,48.81,48.86,48.81,48.83,25838.671154054937,48.81,48.86,48.81,48.83,25838.6712
2010-02-05 12:20:00,48.85,49.02,48.85,48.96,49397.45955922267,48.85,49.02,48.85,48.96,49397.4596
2010-02-05 12:25:00,48.96,49.01,48.9,48.91,15090.652480729565,48.96,49.01,48.9,48.91,15090.6525
2010-02-05 12:30:00,48.9,48.9,48.82,48.82,14330.69156443383,48.9,48.9,48.82,48.82,14330.6916
2010-02-05 12:35:00,48.83,48.86,48.78,48.78,24861.578547388992,48.83,48.86,48.78,48.78,24861.5785
2010-02-05 12:40:00,48.75,48.8,48.7,48.72,29312.77819997829,48.75,48.8,48.7,48.72,29312.7782
2010-02-05 12:45:00,48.71,48.72,48.65,48.68,31809.792639235697,48.71,48.72,48.65,48.68,31809.7926
2010-02-05 12:50:00,48.68,48.73,48.67,48.72,27792.85636738682,48.68,48.73,48.67,48.72,27792.8564
2010-02-05 12:55:00,48.72,48.74,48.71,48.72,32461.187710346327,48.72,48.74,48.71,48.72,32461.1877
2010-02-05 13:00:00,48.72,48.83,48.67,48.83,23341.65671479753,48.72,48.83,48.67,48.83,23341.6567
2010-02-05 13:05:00,48.82,48.86,48.82,48.84,12485.072196287048,48.82,48.86,48.82,48.84,12485.0722
2010-02-05 13:10:00,48.84,48.84,48.68,48.74,22798.827488872,48.84,48.84,48.68,48.74,22798.8275
2010-02-05 13:15:00,48.73,48.8,48.73,48.79,6296.819020736077,48.73,48.8,48.73,48.79,6296.819
2010-02-05 13:20:00,48.78,48.8,48.58,48.58,18673.325371838026,48.78,48.8,48.58,48.58,18673.3254
2010-02-05 13:25:00,48.57,48.58,48.47,48.51,11399.413744436,48.57,48.58,48.47,48.51,11399.4137
2010-02-05 13:30:00,48.51,48.58,48.48,48.49,12593.638041472152,48.51,48.58,48.48,48.49,12593.638
2010-02-05 13:35:00,48.51,48.6,48.29,48.29,33329.71447182717,48.51,48.6,48.29,48.29,33329.7145
2010-02-05 13:40:00,48.3,48.31,48.13,48.23,32786.88524590164,48.3,48.31,48.13,48.23,32786.8852
2010-02-05 13:45:00,48.22,48.23,48.11,48.2,19650.417978503963,48.22,48.23,48.11,48.2,19650.418
2010-02-05 13:50:00,48.18,48.3,48.18,48.3,20084.681359244383,48.18,48.3,48.18,48.3,20084.6814
2010-02-05 13:55:00,48.3,48.33,48.11,48.2,23124.52502442732,48.3,48.33,48.11,48.2,23124.525
2010-02-05 14:00:00,48.19,48.33,48.17,48.33,30507.00249701444,48.19,48.33,48.17,48.33,30507.0025
2010-02-05 14:05:00,48.33,48.61,48.33,48.59,105526.00151992185,48.33,48.61,48.33,48.59,105526.0015
2010-02-05 14:10:00,48.59,48.59,48.44,48.5,59819.780696992726,48.59,48.59,48.44,48.5,59819.7807
2010-02-05 14:15:00,48.51,48.57,48.47,48.55,29312.77819997829,48.51,48.57,48.47,48.55,29312.7782
2010-02-05 14:20:00,48.56,48.56,48.45,48.51,17913.364455542287,48.56,48.56,48.45,48.51,17913.3645
2010-02-05 14:25:00,48.51,48.56,48.45,48.54,15199.218325914668,48.51,48.56,48.45,48.54,15199.2183
2010-02-05 14:30:00,48.53,48.58,48.45,48.54,31918.3584844208,48.53,48.58,48.45,48.54,31918.3585
2010-02-05 14:35:00,48.53,48.72,48.53,48.65,31701.22679405059,48.53,48.72,48.53,48.65,31701.2268
2010-02-05 14:40:00,48.65,48.77,48.59,48.66,36478.1239821952,48.65,48.77,48.59,48.66,36478.124
2010-02-05 14:45:00,48.67,48.71,48.64,48.67,27792.85636738682,48.67,48.71,48.64,48.67,27792.8564
2010-02-05 14:50:00,48.66,48.77,48.65,48.74,15524.915861469985,48.66,48.77,48.65,48.74,15524.9159
2010-02-05 14:55:00,48.74,48.74,48.62,48.65,19541.85213331886,48.74,48.74,48.62,48.65,19541.8521
2010-02-05 15:00:00,48.65,48.73,48.61,48.63,30724.13418738465,48.65,48.73,48.61,48.63,30724.1342
2010-02-05 15:05:00,48.62,49.12,48.62,49.06,87395.50537400934,48.62,49.12,48.62,49.06,87395.5054
2010-02-05 15:10:00,49.06,49.25,49.05,49.21,156769.0804472913,49.06,49.25,49.05,49.21,156769.0804
2010-02-05 15:15:00,49.18,49.24,49.05,49.1,56128.54196069916,49.18,49.24,49.05,49.1,56128.542
2010-02-05 15:20:00,49.1,49.21,49.07,49.19,68070.7849310607,49.1,49.21,49.07,49.19,68070.7849
2010-02-05 15:25:00,49.19,49.28,49.14,49.26,55694.27857995874,49.19,49.28,49.14,49.26,55694.2786
2010-02-05 15:30:00,49.26,49.31,49.17,49.27,90652.48072956248,49.26,49.31,49.17,49.27,90652.4807
2010-02-05 15:35:00,49.28,49.39,49.25,49.32,82944.30572142004,49.28,49.39,49.25,49.32,82944.3057
2010-02-05 15:40:00,49.32,49.36,49.27,49.3,68287.9166214309,49.32,49.36,49.27,49.3,68287.9166
2010-02-05 15:45:00,49.3,49.4,49.18,49.21,82401.47649549453,49.3,49.4,49.18,49.21,82401.4765
2010-02-05 15:50:00,49.18,49.34,49.17,49.25,91195.309955488,49.18,49.34,49.17,49.25,91195.31
2010-02-05 15:55:00,49.24,49.37,49.24,49.31,109651.50363695582,49.24,49.37,49.24,49.31,109651.5036
2010-02-08 09:30:00,48.63,49.33,48.51,48.76,48746.06448811204,48.63,49.33,48.51,48.76,48746.0645
2010-02-08 09:35:00,48.76,48.76,48.57,48.57,39952.23102811856,48.76,48.76,48.57,48.57,39952.231
2010-02-08 09:40:00,48.6,48.6,48.33,48.41,61122.57083921399,48.6,48.6,48.33,48.41,61122.5708
2010-02-08 09:45:00,48.4,48.71,48.39,48.57,49831.72293996309,48.4,48.71,48.39,48.57,49831.7229
2010-02-08 09:50:00,48.59,48.63,48.44,48.54,56888.5028769949,48.59,48.63,48.44,48.54,56888.5029
2010-02-08 09:55:00,48.54,48.56,48.51,48.51,48528.93279774183,48.54,48.56,48.51,48.51,48528.9328
2010-02-08 10:00:00,48.53,48.73,48.53,48.72,52003.03984366518,48.53,48.73,48.53,48.72,52003.0398
2010-02-08 10:05:00,48.71,48.73,48.63,48.68,34741.070459233524,48.71,48.73,48.63,48.68,34741.0705
2010-02-08 10:10:00,48.69,48.79,48.65,48.77,36152.42644663989,48.69,48.79,48.65,48.77,36152.4264
2010-02-08 10:15:00,48.76,48.85,48.75,48.85,40712.19194441429,48.76,48.85,48.75,48.85,40712.1919
2010-02-08 10:20:00,48.85,48.86,48.71,48.82,34415.37292367821,48.85,48.86,48.71,48.82,34415.3729
2010-02-08 10:25:00,48.82,48.82,48.74,48.78,27901.422212571924,48.82,48.82,48.74,48.78,27901.4222
2010-02-08 10:30:00,48.76,48.91,48.76,48.88,66225.16556291391,48.76,48.91,48.76,48.88,66225.1656
2010-02-08 10:35:00,48.87,48.88,48.81,48.86,17913.364455542287,48.87,48.88,48.81,48.86,17913.3645
2010-02-08 10:40:00,48.87,48.88,48.83,48.86,6405.384865921182,48.87,48.88,48.83,48.86,6405.3849
2010-02-08 10:45:00,48.85,48.92,48.82,48.92,25295.84192812941,48.85,48.92,48.82,48.92,25295.8419
2010-02-08 10:50:00,48.93,48.94,48.83,48.83,10965.150363695582,48.93,48.94,48.83,48.83,10965.1504
2010-02-08 10:55:00,48.85,48.86,48.77,48.82,34849.63630441863,48.85,48.86,48.77,48.82,34849.6363
2010-02-08 11:00:00,48.81,48.81,48.75,48.8,24101.61763109326,48.81,48.81,48.75,48.8,24101.6176
2010-02-08 11:05:00,48.81,48.81,48.74,48.75,43209.2063836717,48.81,48.81,48.74,48.75,43209.2064
2010-02-08 11:10:00,48.75,48.79,48.74,48.75,33763.97785256759,48.75,48.79,48.74,48.75,33763.9779
2010-02-08 11:15:00,48.76,48.82,48.73,48.78,33221.14862664206,48.76,48.82,48.73,48.78,33221.1486
2010-02-08 11:20:00,48.79,48.83,48.76,48.76,25730.10530886983,48.79,48.83,48.76,48.76,25730.1053
2010-02-08 11:25:00,48.76,48.81,48.74,48.74,37672.34827923135,48.76,48.81,48.74,48.74,37672.3483
2010-02-08 11:30:00,48.74,48.95,48.74,48.92,26707.197915535773,48.74,48.95,48.74,48.92,26707.1979
2010-02-08 11:35:00,48.93,48.94,48.89,48.91,17261.969384431657,48.93,48.94,48.89,48.91,17261.9694
2010-02-08 11:40:00,48.91,48.94,48.87,48.89,19867.549668874173,48.91,48.94,48.87,48.89,19867.5497
2010-02-08 11:45:00,48.89,48.93,48.88,48.92,22038.86657257627,48.89,48.93,48.88,48.92,22038.8666
2010-02-08 11:50:00,48.94,48.99,48.94,48.97,13353.598957767888,48.94,48.99,48.94,48.97,13353.599
2010-02-08 11:55:00,48.98,49.07,48.96,49.07,14547.82325480404,48.98,49.07,48.96,49.07,14547.8233
2010-02-08 12:00:00,49.07,49.07,49.02,49.03,14764.95494517425,49.07,49.07,49.02,49.03,14764.9549
2010-02-08 12:05:00,49.04,49.08,49.02,49.08,14547.82325480404,49.04,49.08,49.02,49.08,14547.8233
2010-02-08 12:10:00,49.07,49.08,49.04,49.07,6839.648246661601,49.07,49.08,49.04,49.07,6839.6482
2010-02-08 12:15:00,49.06,49.07,48.99,48.99,14982.086635544458,49.06,49.07,48.99,48.99,14982.0866
2010-02-08 12:20:00,49.0,49.04,49.0,49.03,5536.858104440344,49.0,49.04,49.0,49.03,5536.8581
2010-02-08 12:25:00,49.03,49.05,49.03,49.04,3799.804581478667,49.03,49.05,49.03,49.04,3799.8046
2010-02-08 12:30:00,49.04,49.09,49.02,49.09,15633.481706655088,49.04,49.09,49.02,49.09,15633.4817
2010-02-08 12:35:00,49.09,49.21,49.09,49.18,26707.197915535773,49.09,49.21,49.09,49.18,26707.1979
2010-02-08 12:40:00,49.18,49.21,49.16,49.16,4885.463033329715,49.18,49.21,49.16,49.16,4885.463
2010-02-08 12:45:00,49.17,49.17,49.05,49.05,21387.47150146564,49.17,49.17,49.05,49.05,21387.4715
2010-02-08 12:50:00,49.05,49.11,49.04,49.08,18564.75952665292,49.05,49.11,49.04,49.08,18564.7595
2010-02-08 12:55:00,49.08,49.08,49.04,49.04,20736.07643035501,49.08,49.08,49.04,49.04,20736.0764
2010-02-08 13:00:00,49.03,49.04,48.97,48.99,22038.86657257627,49.03,49.04,48.97,48.99,22038.8666
2010-02-08 13:05:00,48.99,49.02,48.97,49.0,24861.578547388992,48.99,49.02,48.97,49.0,24861.5785
2010-02-08 13:10:00,48.98,49.01,48.97,48.99,7382.477472587125,48.98,49.01,48.97,48.99,7382.4775
2010-02-08 13:15:00,48.99,49.06,48.98,49.05,26815.76376072088,48.99,49.06,48.98,49.05,26815.7638
2010-02-08 13:20:00,49.05,49.06,49.02,49.03,5862.555639995658,49.05,49.06,49.02,49.03,5862.5556
2010-02-08 13:25:00,49.03,49.08,49.02,49.06,10856.584518510475,49.03,49.08,49.02,49.06,10856.5845
2010-02-08 13:30:00,49.06,49.06,48.97,48.98,12593.638041472152,49.06,49.06,48.97,48.98,12593.638
2010-02-08 13:35:00,48.98,49.05,48.98,49.02,8142.438388882858,48.98,49.05,48.98,49.02,8142.4384
2010-02-08 13:40:00,49.03,49.05,49.01,49.04,14004.994028878516,49.03,49.05,49.01,49.04,14004.994
2010-02-08 13:45:00,49.04,49.06,48.98,49.03,15633.481706655088,49.04,49.06,48.98,49.03,15633.4817
2010-02-08 13:50:00,49.01,49.07,49.01,49.06,12810.769731842363,49.01,49.07,49.01,49.06,12810.7697
2010-02-08 13:55:00,49.05,49.14,49.04,49.14,12919.335577027468,49.05,49.14,49.04,49.14,12919.3356
2010-02-08 14:00:00,49.14,49.18,49.14,49.16,10205.189447399847,49.14,49.18,49.14,49.16,10205.1894
2010-02-08 14:05:00,49.16,49.21,49.16,49.17,13353.598957767888,49.16,49.21,49.16,49.17,13353.599
2010-02-08 14:10:00,49.18,49.18,49.15,49.16,19976.11551405928,49.18,49.18,49.15,49.16,19976.1155
2010-02-08 14:15:00,49.14,49.16,49.12,49.13,18564.75952665292,49.14,49.16,49.12,49.13,18564.7595
2010-02-08 14:20:00,49.13,49.18,49.12,49.18,25512.97361849962,49.13,49.18,49.12,49.18,25512.9736
2010-02-08 14:25:00,49.18,49.19,49.16,49.19,17370.535229616762,49.18,49.19,49.16,49.19,17370.5352
2010-02-08 14:30:00,49.19,49.27,49.19,49.25,35609.597220714364,49.19,49.27,49.19,49.25,35609.5972
2010-02-08 14:35:00,49.25,49.25,49.12,49.13,24644.446857018786,49.25,49.25,49.12,49.13,24644.4469
2010-02-08 14:40:00,49.13,49.25,49.13,49.25,26490.066225165563,49.13,49.25,49.13,49.25,26490.0662
2010-02-08 14:45:00,49.25,49.31,49.25,49.27,32352.62186516122,49.25,49.31,49.25,49.27,32352.6219
2010-02-08 14:50:00,49.27,49.3,49.21,49.21,78818.80360438606,49.27,49.3,49.21,49.21,78818.8036
2010-02-08 14:55:00,49.21,49.23,49.14,49.18,31918.3584844208,49.21,49.23,49.14,49.18,31918.3585
2010-02-08 15:00:00,49.17,49.23,49.15,49.19,63836.7169688416,49.17,49.23,49.15,49.19,63836.717
2010-02-08 15:05:00,49.19,49.26,49.18,49.26,47117.57681033547,49.19,49.26,49.18,49.26,47117.5768
2010-02-08 15:10:00,49.25,49.25,49.16,49.16,52111.605688850286,49.25,49.25,49.16,49.16,52111.6057
2010-02-08 15:15:00,49.16,49.16,49.01,49.02,34198.241233308,49.16,49.16,49.01,49.02,34198.2412
2010-02-08 15:20:00,49.03,49.03,48.96,48.96,37998.04581478667,49.03,49.03,48.96,48.96,37998.0458
2010-02-08 15:25:00,48.97,48.98,48.9,48.95,32352.62186516122,48.97,48.98,48.9,48.95,32352.6219
2010-02-08 15:30:00,48.97,48.97,48.92,48.95,69373.57507328194,48.97,48.97,48.92,48.95,69373.5751
2010-02-08 15:35:00,48.94,48.96,48.88,48.9,68505.0483118011,48.94,48.96,48.88,48.9,68505.0483
2010-02-08 15:40:00,48.91,48.92,48.85,48.87,125719.24872435132,48.91,48.92,48.85,48.87,125719.2487
2010-02-08 15:45:00,48.87,48.87,48.8,48.82,76430.35501031375,48.87,48.87,48.8,48.82,76430.355
2010-02-08 15:50:00,48.8,48.81,48.64,48.64,172185.43046357617,48.8,48.81,48.64,48.64,172185.4305
2010-02-08 15:55:00,48.64,48.78,48.62,48.68,410270.3289545109,48.64,48.78,48.62,48.68,410270.329
2010-02-09 09:30:00,49.74,49.74,49.12,49.65,152317.88079470198,49.74,49.74,49.12,49.65,152317.8808
2010-02-09 09:35:00,49.65,49.66,49.34,49.5,64162.41450439692,49.65,49.66,49.34,49.5,64162.4145
2010-02-09 09:40:00,49.51,49.83,49.49,49.7,118879.60047768972,49.51,49.83,49.49,49.7,118879.6005
2010-02-09 09:45:00,49.71,49.72,49.45,49.66,71762.02366735425,49.71,49.72,49.45,49.66,71762.0237
2010-02-09 09:50:00,49.65,49.74,49.5,49.65,69373.57507328194,49.65,49.74,49.5,49.65,69373.5751
2010-02-09 09:55:00,49.65,49.69,49.39,49.4,60905.439148843776,49.65,49.69,49.39,49.4,60905.4391
2010-02-09 10:00:00,49.45,49.51,49.3,49.51,80230.15959179243,49.45,49.51,49.3,49.51,80230.1596
2010-02-09 10:05:00,49.52,49.6,49.51,49.54,49614.59124959288,49.52,49.6,49.51,49.54,49614.5912
2010-02-09 10:10:00,49.54,49.56,49.44,49.44,31809.792639235697,49.54,49.56,49.44,49.44,31809.7926
2010-02-09 10:15:00,49.45,49.64,49.45,49.58,43752.03560959722,49.45,49.64,49.45,49.58,43752.0356
2010-02-09 10:20:00,49.56,49.57,49.46,49.57,12485.072196287048,49.56,49.57,49.46,49.57,12485.0722
2010-02-09 10:25:00,49.59,49.59,49.45,49.56,36043.860601454784,49.59,49.59,49.45,49.56,36043.8606
2010-02-09 10:30:00,49.56,49.6,49.54,49.58,36695.25567256541,49.56,49.6,49.54,49.58,36695.2557
2010-02-09 10:35:00,49.6,49.62,49.55,49.6,33872.54369775269,49.6,49.62,49.55,49.6,33872.5437
2010-02-09 10:40:00,49.61,49.71,49.59,49.71,39517.96764737814,49.61,49.71,49.59,49.71,39517.9676
2010-02-09 10:45:00,49.7,49.9,49.69,49.84,82184.34480512432,49.7,49.9,49.69,49.84,82184.3448
2010-02-09 10:50:00,49.87,49.89,49.76,49.76,25187.276082944307,49.87,49.89,49.76,49.76,25187.2761
2010-02-09 10:55:00,49.78,49.79,49.6,49.64,23667.35425035284,49.78,49.79,49.6,49.64,23667.3543
2010-02-09 11:00:00,49.64,49.65,49.56,49.61,33655.41200738248,49.64,49.65,49.56,49.61,33655.412
2010-02-09 11:05:00,49.59,49.67,49.54,49.67,67745.08739550538,49.59,49.67,49.54,49.67,67745.0874
2010-02-09 11:10:00,49.67,49.67,49.6,49.63,27467.158831831508,49.67,49.67,49.6,49.63,27467.1588
2010-02-09 11:15:00,49.62,49.7,49.59,49.69,15524.915861469985,49.62,49.7,49.59,49.69,15524.9159
2010-02-09 11:20:00,49.69,49.7,49.67,49.67,20953.20812072522,49.69,49.7,49.67,49.67,20953.2081
2010-02-09 11:25:00,49.67,49.67,49.61,49.62,25295.84192812941,49.67,49.67,49.61,49.62,25295.8419
2010-02-09 11:30:00,49.62,49.85,49.56,49.85,31809.792639235697,49.62,49.85,49.56,49.85,31809.7926
2010-02-09 11:35:00,49.87,50.07,49.87,50.07,55911.41027032895,49.87,50.07,49.87,50.07,55911.4103
2010-02-09 11:40:00,50.07,50.09,49.99,49.99,53088.69829551623,50.07,50.09,49.99,49.99,53088.6983
2010-02-09 11:45:00,50.0,50.02,49.93,49.93,28987.08066442297,50.0,50.02,49.93,49.93,28987.0807
2010-02-09 11:50:00,49.93,50.07,49.91,50.0,55585.71273477364,49.93,50.07,49.91,50.0,55585.7127
2010-02-09 11:55:00,50.0,50.0,49.81,49.81,52003.03984366518,50.0,50.0,49.81,49.81,52003.0398
2010-02-09 12:00:00,49.82,49.92,49.79,49.92,32135.49017479101,49.82,49.92,49.79,49.92,32135.4902
2010-02-09 12:05:00,49.92,50.16,49.92,50.15,38866.57257626751,49.92,50.16,49.92,50.15,38866.5726
2010-02-09 12:10:00,50.15,50.25,50.15,50.25,37238.08489849094,50.15,50.25,50.15,50.25,37238.0849
2010-02-09 12:15:00,50.25,50.49,50.24,50.49,51243.07892736945,50.25,50.49,50.24,50.49,51243.0789
2010-02-09 12:20:00,50.49,50.55,50.38,50.43,38975.13842145261,50.49,50.55,50.38,50.43,38975.1384
2010-02-09 12:25:00,50.43,50.46,50.25,50.27,42232.11377700576,50.43,50.46,50.25,50.27,42232.1138
2010-02-09 12:30:00,50.26,50.44,50.26,50.43,19433.28628813376,50.26,50.44,50.26,50.43,19433.2863
2010-02-09 12:35:00,50.44,50.55,50.44,50.49,14222.125719248725,50.44,50.55,50.44,50.49,14222.1257
2010-02-09 12:40:00,50.5,50.54,50.14,50.23,31592.660948865487,50.5,50.54,50.14,50.23,31592.6609
2010-02-09 12:45:00,50.23,50.29,50.1,50.14,24753.012702203887,50.23,50.29,50.1,50.14,24753.0127
2010-02-09 12:50:00,50.13,50.17,50.05,50.1,14330.69156443383,50.13,50.17,50.05,50.1,14330.6916
2010-02-09 12:55:00,50.1,50.11,50.01,50.02,12376.506351101943,50.1,50.11,50.01,50.02,12376.5064
2010-02-09 13:00:00,50.02,50.1,49.95,49.97,30507.00249701444,50.02,50.1,49.95,49.97,30507.0025
2010-02-09 13:05:00,49.95,49.99,49.92,49.98,12919.335577027468,49.95,49.99,49.92,49.98,12919.3356
2010-02-09 13:10:00,49.99,50.0,49.94,49.95,10748.018673325372,49.99,50.0,49.94,49.95,10748.0187
2010-02-09 13:15:00,49.95,49.95,49.88,49.88,18564.75952665292,49.95,49.95,49.88,49.88,18564.7595
2010-02-09 13:20:00,49.88,49.9,49.85,49.89,14873.520790359353,49.88,49.9,49.85,49.89,14873.5208
2010-02-09 13:25:00,49.9,49.93,49.87,49.89,12050.80881554663,49.9,49.93,49.87,49.89,12050.8088
2010-02-09 13:30:00,49.89,49.91,49.88,49.9,6839.648246661601,49.89,49.91,49.88,49.9,6839.6482
2010-02-09 13:35:00,49.9,49.91,49.85,49.91,6296.819020736077,49.9,49.91,49.85,49.91,6296.819
2010-02-09 13:40:00,49.91,49.91,49.84,49.88,11290.847899250895,49.91,49.91,49.84,49.88,11290.8479
2010-02-09 13:45:00,49.89,49.96,49.88,49.94,12485.072196287048,49.89,49.96,49.88,49.94,12485.0722
2010-02-09 13:50:00,49.93,49.95,49.92,49.93,12267.940505916838,49.93,49.95,49.92,49.93,12267.9405
2010-02-09 13:55:00,49.94,49.95,49.9,49.91,17261.969384431657,49.94,49.95,49.9,49.91,17261.9694
2010-02-09 14:00:00,49.91,49.93,49.88,49.91,10639.452828140267,49.91,49.93,49.88,49.91,10639.4528
2010-02-09 14:05:00,49.9,49.94,49.87,49.88,17804.798610357182,49.9,49.94,49.87,49.88,17804.7986
2010-02-09 14:10:00,49.88,49.93,49.87,49.91,7056.77993703181,49.88,49.93,49.87,49.91,7056.7799
2010-02-09 14:15:00,49.91,49.94,49.83,49.91,19650.417978503963,49.91,49.94,49.83,49.91,19650.418
2010-02-09 14:20:00,49.91,49.94,49.88,49.89,14873.520790359353,49.91,49.94,49.88,49.89,14873.5208
2010-02-09 14:25:00,49.88,49.9,49.88,49.89,6513.950711106286,49.88,49.9,49.88,49.89,6513.9507
2010-02-09 14:30:00,49.91,49.96,49.89,49.9,34198.241233308,49.91,49.96,49.89,49.9,34198.2412
2010-02-09 14:35:00,49.91,49.91,49.84,49.86,24970.144392574097,49.91,49.91,49.84,49.86,24970.1444
2010-02-09 14:40:00,49.86,49.86,49.79,49.79,43969.16729996744,49.86,49.86,49.79,49.79,43969.1673
2010-02-09 14:45:00,49.8,49.8,49.69,49.7,28878.51481923787,49.8,49.8,49.69,49.7,28878.5148
2010-02-09 14:50:00,49.7,49.73,49.6,49.67,42666.377157746174,49.7,49.73,49.6,49.67,42666.3772
2010-02-09 14:55:00,49.67,49.67,49.5,49.5,76864.61839105417,49.67,49.67,49.5,49.5,76864.6184
2010-02-09 15:00:00,49.53,49.74,49.53,49.73,45054.82575181848,49.53,49.74,49.53,49.73,45054.8258
2010-02-09 15:05:00,49.73,49.77,49.7,49.76,48637.49864292693,49.73,49.77,49.7,49.76,48637.4986
2010-02-09 15:10:00,49.76,49.83,49.68,49.83,41472.15286071002,49.76,49.83,49.68,49.83,41472.1529
2010-02-09 15:15:00,49.83,49.91,49.74,49.9,136467.26739767668,49.83,49.91,49.74,49.9,136467.2674
2010-02-09 15:20:00,49.9,49.99,49.9,49.95,37672.34827923135,49.9,49.99,49.9,49.95,37672.3483
2010-02-09 15:25:00,49.95,50.02,49.88,49.93,48963.19617848225,49.95,50.02,49.88,49.93,48963.1962
2010-02-09 15:30:00,49.93,50.02,49.86,49.98,35283.89968515905,49.93,50.02,49.86,49.98,35283.8997
2010-02-09 15:35:00,49.99,50.01,49.9,49.95,34958.202149603734,49.99,50.01,49.9,49.95,34958.2021
2010-02-09 15:40:00,49.95,49.95,49.81,49.86,24318.749321463467,49.95,49.95,49.81,49.86,24318.7493
2010-02-09 15:45:00,49.84,49.86,49.8,49.86,29421.344045163394,49.84,49.86,49.8,49.86,29421.344
2010-02-09 15:50:00,49.86,49.91,49.68,49.73,51025.94723699924,49.86,49.91,49.68,49.73,51025.9472
2010-02-09 15:55:00,49.73,49.82,49.69,49.73,103028.98708066445,49.73,49.82,49.69,49.73,103028.9871
2010-02-10 09:30:00,49.97,50.28,49.85,50.22,35175.333839973944,49.97,50.28,49.85,50.22,35175.3338
2010-02-10 09:35:00,50.23,50.28,50.14,50.26,56454.23949625448,50.23,50.28,50.14,50.26,56454.2395
2010-02-10 09:40:00,50.27,50.27,50.11,50.13,59276.9514710672,50.27,50.27,50.11,50.13,59276.9515
2010-02-10 09:45:00,50.14,50.2,50.09,50.12,50265.98632070351,50.14,50.2,50.09,50.12,50265.9863
2010-02-10 09:50:00,50.13,50.13,49.83,49.9,44294.86483552275,50.13,50.13,49.83,49.9,44294.8648
2010-02-10 09:55:00,49.91,50.09,49.91,50.08,24318.749321463467,49.91,50.09,49.91,50.08,24318.7493
2010-02-10 10:00:00,50.07,50.12,50.02,50.07,65465.20464661818,50.07,50.12,50.02,50.07,65465.2046
2010-02-10 10:05:00,50.06,50.08,49.88,49.88,56019.97611551406,50.06,50.08,49.88,49.88,56019.9761
2010-02-10 10:10:00,49.89,49.92,49.86,49.9,27575.724677016613,49.89,49.92,49.86,49.9,27575.7247
2010-02-10 10:15:00,49.9,49.93,49.83,49.91,39300.83595700793,49.9,49.93,49.83,49.91,39300.836
2010-02-10 10:20:00,49.9,50.05,49.89,50.04,45706.22082292911,49.9,50.05,49.89,50.04,45706.2208
2010-02-10 10:25:00,50.05,50.19,50.02,50.19,38323.74335034198,50.05,50.19,50.02,50.19,38323.7434
2010-02-10 10:30:00,50.19,50.2,50.05,50.08,78167.40853327543,50.19,50.2,50.05,50.08,78167.4085
2010-02-10 10:35:00,50.07,50.07,50.0,50.02,105091.7381391814,50.07,50.07,50.0,50.02,105091.7381
2010-02-10 10:40:00,50.0,50.01,49.88,49.88,34306.807078493104,50.0,50.01,49.88,49.88,34306.8071
2010-02-10 10:45:00,49.89,50.0,49.8,49.98,31592.660948865487,49.89,50.0,49.8,49.98,31592.6609
2010-02-10 10:50:00,50.0,50.09,49.96,49.99,61991.097600694826,50.0,50.09,49.96,49.99,61991.0976
2010-02-10 10:55:00,50.0,50.02,49.97,49.99,9662.360221474324,50.0,50.02,49.97,49.99,9662.3602
2010-02-10 11:00:00,50.0,50.02,49.96,49.96,17913.364455542287,50.0,50.02,49.96,49.96,17913.3645
2010-02-10 11:05:00,49.96,50.02,49.93,50.02,27141.4612962762,49.96,50.02,49.93,50.02,27141.4613
2010-02-10 11:10:00,50.02,50.05,50.0,50.02,43209.2063836717,50.02,50.05,50.0,50.02,43209.2064
2010-02-10 11:15:00,50.02,50.06,50.01,50.04,22364.564108131584,50.02,50.06,50.01,50.04,22364.5641
2010-02-10 11:20:00,50.03,50.14,50.03,50.14,17479.101074801867,50.03,50.14,50.03,50.14,17479.1011
2010-02-10 11:25:00,50.14,50.22,50.14,50.18,34741.070459233524,50.14,50.22,50.14,50.18,34741.0705
2010-02-10 11:30:00,50.19,50.21,50.14,50.14,21061.773965910324,50.19,50.21,50.14,50.14,21061.774
2010-02-10 11:35:00,50.14,50.14,50.11,50.12,21061.773965910324,50.14,50.14,50.11,50.12,21061.774
2010-02-10 11:40:00,50.12,50.13,50.08,50.09,15416.350016284878,50.12,50.13,50.08,50.09,15416.35
2010-02-10 11:45:00,50.08,50.09,50.05,50.05,12702.203886657258,50.08,50.09,50.05,50.05,12702.2039
2010-02-10 11:50:00,50.06,50.06,50.0,50.03,25730.10530886983,50.06,50.06,50.0,50.03,25730.1053
2010-02-10 11:55:00,50.02,50.06,50.02,50.03,19541.85213331886,50.02,50.06,50.02,50.03,19541.8521
2010-02-10 12:00:00,50.03,50.07,50.01,50.06,15959.1792422104,50.03,50.07,50.01,50.06,15959.1792
2010-02-10 12:05:00,50.06,50.21,50.04,50.15,16393.44262295082,50.06,50.21,50.04,50.15,16393.4426
2010-02-10 12:10:00,50.17,50.25,50.17,50.2,31809.792639235697,50.17,50.25,50.17,50.2,31809.7926
2010-02-10 12:15:00,50.19,50.24,50.19,50.24,13027.901422212572,50.19,50.24,50.19,50.24,13027.9014
2010-02-10 12:20:00,50.24,50.36,50.23,50.26,30941.26587775486,50.24,50.36,50.23,50.26,30941.2659
2010-02-10 12:25:00,50.27,50.29,50.22,50.25,23015.95917924221,50.27,50.29,50.22,50.25,23015.9592
2010-02-10 12:30:00,50.26,50.32,50.17,50.28,74367.60395179677,50.26,50.32,50.17,50.28,74367.604
2010-02-10 12:35:00,50.27,50.43,50.27,50.42,12810.769731842363,50.27,50.43,50.27,50.42,12810.7697
2010-02-10 12:40:00,50.42,50.48,50.41,50.47,20301.8130496146,50.42,50.48,50.41,50.47,20301.813
2010-02-10 12:45:00,50.47,50.51,50.47,50.5,11073.716208880687,50.47,50.51,50.47,50.5,11073.7162
2010-02-10 12:50:00,50.5,50.51,50.48,50.49,13787.862338508306,50.5,50.51,50.48,50.49,13787.8623
2010-02-10 12:55:00,50.49,50.55,50.48,50.52,24427.31516664857,50.49,50.55,50.48,50.52,24427.3152
2010-02-10 13:00:00,50.52,50.52,50.49,50.49,15959.1792422104,50.52,50.52,50.49,50.49,15959.1792
2010-02-10 13:05:00,50.49,50.58,50.39,50.54,58842.68809032679,50.49,50.58,50.39,50.54,58842.6881
2010-02-10 13:10:00,50.54,50.58,50.5,50.54,29747.041580718706,50.54,50.58,50.5,50.54,29747.0416
2010-02-10 13:15:00,50.52,50.55,50.46,50.46,9879.491911844534,50.52,50.55,50.46,50.46,9879.4919
2010-02-10 13:20:00,50.46,50.46,50.42,50.44,12376.506351101943,50.46,50.46,50.42,50.44,12376.5064
2010-02-10 13:25:00,50.44,50.45,50.4,50.42,33872.54369775269,50.44,50.45,50.4,50.42,33872.5437
2010-02-10 13:30:00,50.42,50.42,50.37,50.38,12485.072196287048,50.42,50.42,50.37,50.38,12485.0722
2010-02-10 13:35:00,50.38,50.4,50.36,50.37,17044.837694061447,50.38,50.4,50.36,50.37,17044.8377
2010-02-10 13:40:00,50.37,50.37,50.32,50.37,21278.90565628053,50.37,50.37,50.32,50.37,21278.9057
2010-02-10 13:45:00,50.37,50.37,50.34,50.35,19324.72044294865,50.37,50.37,50.34,50.35,19324.7204
2010-02-10 13:50:00,50.36,50.38,50.32,50.38,40603.62609922919,50.36,50.38,50.32,50.38,40603.6261
2010-02-10 13:55:00,50.37,50.37,50.34,50.34,18999.022907393333,50.37,50.37,50.34,50.34,18999.0229
2010-02-10 14:00:00,50.33,50.38,50.33,50.37,18673.325371838026,50.33,50.38,50.33,50.37,18673.3254
2010-02-10 14:05:00,50.37,50.37,50.35,50.36,40495.06025404408,50.37,50.37,50.35,50.36,40495.0603
2010-02-10 14:10:00,50.36,50.37,50.29,50.34,29421.344045163394,50.36,50.37,50.29,50.34,29421.344
2010-02-10 14:15:00,50.34,50.36,50.33,50.35,16719.140158506136,50.34,50.36,50.33,50.35,16719.1402
2010-02-10 14:20:00,50.35,50.44,50.31,50.37,43752.03560959722,50.35,50.44,50.31,50.37,43752.0356
2010-02-10 14:25:00,50.42,50.42,50.33,50.34,19650.417978503963,50.42,50.42,50.33,50.34,19650.418
2010-02-10 14:30:00,50.34,50.37,50.31,50.36,34415.37292367821,50.34,50.37,50.31,50.36,34415.3729
2010-02-10 14:35:00,50.36,50.37,50.3,50.33,21496.037346650744,50.36,50.37,50.3,50.33,21496.0373
2010-02-10 14:40:00,50.34,50.37,50.32,50.33,16067.745087395506,50.34,50.37,50.32,50.33,16067.7451
2010-02-10 14:45:00,50.34,50.34,50.32,50.33,10856.584518510475,50.34,50.34,50.32,50.33,10856.5845
2010-02-10 14:50:00,50.33,50.4,50.29,50.37,26598.632070350668,50.33,50.4,50.29,50.37,26598.6321
2010-02-10 14:55:00,50.37,50.37,50.35,50.36,11507.979589621104,50.37,50.37,50.35,50.36,11507.9796
2010-02-10 15:00:00,50.35,50.39,50.35,50.38,28444.25143849745,50.35,50.39,50.35,50.38,28444.2514
2010-02-10 15:05:00,50.39,50.4,50.31,50.32,30289.87080664423,50.39,50.4,50.31,50.32,30289.8708
2010-02-10 15:10:00,50.31,50.37,50.31,50.34,29855.60742590381,50.31,50.37,50.31,50.34,29855.6074
2010-02-10 15:15:00,50.34,50.35,50.31,50.34,32786.88524590164,50.34,50.35,50.31,50.34,32786.8852
2010-02-10 15:20:00,50.34,50.34,50.28,50.28,27901.422212571924,50.34,50.34,50.28,50.28,27901.4222
2010-02-10 15:25:00,50.28,50.29,50.25,50.26,31592.660948865487,50.28,50.29,50.25,50.26,31592.6609
2010-02-10 15:30:00,50.26,50.26,50.18,50.19,53522.96167625665,50.26,50.26,50.18,50.19,53522.9617
2010-02-10 15:35:00,50.18,50.19,50.06,50.07,73499.07719031593,50.18,50.19,50.06,50.07,73499.0772
2010-02-10 15:40:00,50.07,50.15,50.06,50.13,77516.0134621648,50.07,50.15,50.06,50.13,77516.0135
2010-02-10 15:45:00,50.14,50.15,50.11,50.12,35935.29475626968,50.14,50.15,50.11,50.12,35935.2948
2010-02-10 15:50:00,50.12,50.14,50.05,50.12,80013.02790142222,50.12,50.14,50.05,50.12,80013.0279
2010-02-10 15:55:00,50.12,50.15,50.07,50.11,107045.9233525133,50.12,50.15,50.07,50.11,107045.9234
2010-02-11 09:30:00,49.88,50.03,49.41,49.91,47768.9718814461,49.88,50.03,49.41,49.91,47768.9719
2010-02-11 09:35:00,49.91,50.13,49.86,50.13,24970.144392574097,49.91,50.13,49.86,50.13,24970.1444
2010-02-11 09:40:00,50.11,50.11,49.99,49.99,23775.920095537946,50.11,50.11,49.99,49.99,23775.9201
2010-02-11 09:45:00,50.0,50.1,49.93,50.07,33546.84616219738,50.0,50.1,49.93,50.07,33546.8462
2010-02-11 09:50:00,50.05,50.2,50.05,50.14,32135.49017479101,50.05,50.2,50.05,50.14,32135.4902
2010-02-11 09:55:00,50.13,50.15,50.09,50.09,16067.745087395506,50.13,50.15,50.09,50.09,16067.7451
2010-02-11 10:00:00,50.07,50.11,50.02,50.07,25947.23699924004,50.07,50.11,50.02,50.07,25947.237
2010-02-11 10:05:00,50.09,50.3,50.09,50.2,28335.685593312344,50.09,50.3,50.09,50.2,28335.6856
2010-02-11 10:10:00,50.19,50.33,50.19,50.26,49180.32786885246,50.19,50.33,50.19,50.26,49180.3279
2010-02-11 10:15:00,50.24,50.27,50.19,50.19,18781.891217023127,50.24,50.27,50.19,50.19,18781.8912
2010-02-11 10:20:00,50.2,50.21,50.14,50.16,22473.12995331669,50.2,50.21,50.14,50.16,22473.13
2010-02-11 10:25:00,50.17,50.19,50.04,50.05,19216.154597763543,50.17,50.19,50.04,50.05,19216.1546
2010-02-11 10:30:00,50.06,50.08,49.91,49.98,22798.827488872,50.06,50.08,49.91,49.98,22798.8275
2010-02-11 10:35:00,49.98,49.99,49.9,49.93,13570.730648138097,49.98,49.99,49.9,49.93,13570.7306
2010-02-11 10:40:00,49.94,49.94,49.76,49.77,42340.67962219086,49.94,49.94,49.76,49.77,42340.6796
2010-02-11 10:45:00,49.76,49.9,49.75,49.81,16610.57431332103,49.76,49.9,49.75,49.81,16610.5743
2010-02-11 10:50:00,49.8,49.81,49.69,49.75,16827.70600369124,49.8,49.81,49.69,49.75,16827.706
2010-02-11 10:55:00,49.73,49.78,49.67,49.68,20953.20812072522,49.73,49.78,49.67,49.68,20953.2081
2010-02-11 11:00:00,49.68,49.76,49.68,49.73,16719.140158506136,49.68,49.76,49.68,49.73,16719.1402
2010-02-11 11:05:00,49.73,49.79,49.72,49.77,15090.652480729565,49.73,49.79,49.72,49.77,15090.6525
2010-02-11 11:10:00,49.76,49.95,49.76,49.92,34849.63630441863,49.76,49.95,49.76,49.92,34849.6363
2010-02-11 11:15:00,49.94,50.06,49.94,50.05,20627.510585169905,49.94,50.06,49.94,50.05,20627.5106
2010-02-11 11:20:00,50.06,50.26,50.06,50.24,47660.406036261,50.06,50.26,50.06,50.24,47660.406
2010-02-11 11:25:00,50.25,50.37,50.25,50.37,37998.04581478667,50.25,50.37,50.25,50.37,37998.0458
2010-02-11 11:30:00,50.35,50.39,50.35,50.38,20301.8130496146,50.35,50.39,50.35,50.38,20301.813
2010-02-11 11:35:00,50.4,50.47,50.39,50.43,18239.0619910976,50.4,50.47,50.39,50.43,18239.062
2010-02-11 11:40:00,50.41,50.55,50.4,50.49,23775.920095537946,50.41,50.55,50.4,50.49,23775.9201
2010-02-11 11:45:00,50.49,50.61,50.49,50.6,37889.47996960156,50.49,50.61,50.49,50.6,37889.48
2010-02-11 11:50:00,50.6,50.62,50.57,50.6,20193.24720442949,50.6,50.62,50.57,50.6,20193.2472
2010-02-11 11:55:00,50.59,50.6,50.48,50.51,25838.671154054937,50.59,50.6,50.48,50.51,25838.6712
2010-02-11 12:00:00,50.52,50.55,50.5,50.51,23233.09086961242,50.52,50.55,50.5,50.51,23233.0909
2010-02-11 12:05:00,50.51,50.58,50.51,50.57,32569.75355553143,50.51,50.58,50.51,50.57,32569.7536
2010-02-11 12:10:00,50.61,50.66,50.61,50.66,24210.18347627836,50.61,50.66,50.61,50.66,24210.1835
2010-02-11 12:15:00,50.65,50.72,50.63,50.69,58299.85886440126,50.65,50.72,50.63,50.69,58299.8589
2010-02-11 12:20:00,50.68,50.72,50.67,50.7,17044.837694061447,50.68,50.72,50.67,50.7,17044.8377
2010-02-11 12:25:00,50.69,50.82,50.69,50.82,23341.65671479753,50.69,50.82,50.69,50.82,23341.6567
2010-02-11 12:30:00,50.81,50.81,50.69,50.72,18456.19368146781,50.81,50.81,50.69,50.72,18456.1937
2010-02-11 12:35:00,50.72,50.81,50.72,50.77,22798.827488872,50.72,50.81,50.72,50.77,22798.8275
2010-02-11 12:40:00,50.77,50.8,50.73,50.79,10422.321137770055,50.77,50.8,50.73,50.79,10422.3211
2010-02-11 12:45:00,50.78,50.81,50.75,50.78,15307.784171099773,50.78,50.81,50.75,50.78,15307.7842
2010-02-11 12:50:00,50.79,50.84,50.75,50.78,22038.86657257627,50.79,50.84,50.75,50.78,22038.8666
2010-02-11 12:55:00,50.76,50.84,50.75,50.84,24753.012702203887,50.76,50.84,50.75,50.84,24753.0127
2010-02-11 13:00:00,50.84,50.84,50.81,50.81,41797.85039626533,50.84,50.84,50.81,50.81,41797.8504
2010-02-11 13:05:00,50.8,50.83,50.77,50.83,12702.203886657258,50.8,50.83,50.77,50.83,12702.2039
2010-02-11 13:10:00,50.83,50.88,50.82,50.84,14439.257409618936,50.83,50.88,50.82,50.84,14439.2574
2010-02-11 13:15:00,50.83,50.88,50.73,50.87,58299.85886440126,50.83,50.88,50.73,50.87,58299.8589
2010-02-11 13:20:00,50.85,50.98,50.85,50.98,32461.187710346327,50.85,50.98,50.85,50.98,32461.1877
2010-02-11 13:25:00,50.98,51.11,50.98,51.11,44946.25990663337,50.98,51.11,50.98,51.11,44946.2599
2010-02-11 13:30:00,51.11,51.18,51.1,51.17,30289.87080664423,51.11,51.18,51.1,51.17,30289.8708
2010-02-11 13:35:00,51.16,51.19,51.12,51.18,24644.446857018786,51.16,51.19,51.12,51.18,24644.4469
2010-02-11 13:40:00,51.17,51.42,51.17,51.41,80013.02790142222,51.17,51.42,51.17,51.41,80013.0279
2010-02-11 13:45:00,51.41,51.49,51.41,51.48,87504.07121919445,51.41,51.49,51.41,51.48,87504.0712
2010-02-11 13:50:00,51.47,51.51,51.44,51.44,51568.77646292477,51.47,51.51,51.44,51.44,51568.7765
2010-02-11 13:55:00,51.44,51.44,51.34,51.36,22147.43241776137,51.44,51.44,51.34,51.36,22147.4324
2010-02-11 14:00:00,51.37,51.44,51.32,51.32,23884.48594072305,51.37,51.44,51.32,51.32,23884.4859
2010-02-11 14:05:00,51.32,51.37,51.21,51.23,41689.28455108023,51.32,51.37,51.21,51.23,41689.2846
2010-02-11 14:10:00,51.25,51.31,51.19,51.27,33221.14862664206,51.25,51.31,51.19,51.27,33221.1486
2010-02-11 14:15:00,51.26,51.28,51.24,51.25,28769.948974052764,51.26,51.28,51.24,51.25,28769.949
2010-02-11 14:20:00,51.26,51.26,51.18,51.23,25730.10530886983,51.26,51.26,51.18,51.23,25730.1053
2010-02-11 14:25:00,51.23,51.37,51.22,51.32,23993.05178590816,51.23,51.37,51.22,51.32,23993.0518
2010-02-11 14:30:00,51.32,51.35,51.3,51.31,44511.99652589296,51.32,51.35,51.3,51.31,44511.9965
2010-02-11 14:35:00,51.31,51.31,51.28,51.29,23667.35425035284,51.31,51.31,51.28,51.29,23667.3543
2010-02-11 14:40:00,51.3,51.3,51.19,51.19,15850.613397025296,51.3,51.3,51.19,51.19,15850.6134
2010-02-11 14:45:00,51.19,51.27,51.15,51.15,42340.67962219086,51.19,51.27,51.15,51.15,42340.6796
2010-02-11 14:50:00,51.15,51.19,51.12,51.12,21170.33981109543,51.15,51.19,51.12,51.12,21170.3398
2010-02-11 14:55:00,51.1,51.2,51.08,51.2,22907.393334057106,51.1,51.2,51.08,51.2,22907.3933
2010-02-11 15:00:00,51.21,51.24,51.08,51.09,23450.22255998263,51.21,51.24,51.08,51.09,23450.2226
2010-02-11 15:05:00,51.09,51.16,51.09,51.11,28987.08066442297,51.09,51.16,51.09,51.11,28987.0807
2010-02-11 15:10:00,51.12,51.28,51.1,51.25,46466.18173922484,51.12,51.28,51.1,51.25,46466.1817
2010-02-11 15:15:00,51.25,51.32,51.25,51.31,40603.62609922919,51.25,51.32,51.25,51.31,40603.6261
2010-02-11 15:20:00,51.31,51.31,51.21,51.3,53740.09336662686,51.31,51.31,51.21,51.3,53740.0934
2010-02-11 15:25:00,51.29,51.3,51.26,51.26,50808.81554662903,51.29,51.3,51.26,51.26,50808.8155
2010-02-11 15:30:00,51.26,51.36,51.22,51.36,71762.02366735425,51.26,51.36,51.22,51.36,71762.0237
2010-02-11 15:35:00,51.35,51.35,51.29,51.3,100206.2751058517,51.35,51.35,51.29,51.3,100206.2751
2010-02-11 15:40:00,51.29,51.31,51.28,51.29,73390.51134513083,51.29,51.31,51.28,51.29,73390.5113
2010-02-11 15:45:00,51.29,51.33,51.24,51.24,110628.59624362177,51.29,51.33,51.24,51.24,110628.5962
2010-02-11 15:50:00,51.24,51.37,51.23,51.36,126479.20964064704,51.24,51.37,51.23,51.36,126479.2096
2010-02-11 15:55:00,51.36,51.42,51.3,51.3,170665.5086309847,51.36,51.42,51.3,51.3,170665.5086
2010-02-12 09:30:00,50.72,50.98,50.72,50.97,91303.87580067312,50.72,50.98,50.72,50.97,91303.8758
2010-02-12 09:35:00,50.97,51.06,50.9,50.93,53414.395831071546,50.97,51.06,50.9,50.93,53414.3958
2010-02-12 09:40:00,50.92,51.09,50.91,51.07,42883.508848116384,50.92,51.09,50.91,51.07,42883.5088
2010-02-12 09:45:00,51.04,51.07,50.94,50.97,39409.40180219303,51.04,51.07,50.94,50.97,39409.4018
2010-02-12 09:50:00,50.95,51.23,50.94,51.21,63293.88774291608,50.95,51.23,50.94,51.21,63293.8877
2010-02-12 09:55:00,51.21,51.4,51.04,51.09,69807.83845402236,51.21,51.4,51.04,51.09,69807.8385
2010-02-12 10:00:00,51.11,51.11,50.82,50.94,57322.76625773532,51.11,51.11,50.82,50.94,57322.7663
2010-02-12 10:05:00,50.9,51.02,50.89,50.99,133753.1212680491,50.9,51.02,50.89,50.99,133753.1213
2010-02-12 10:10:00,50.97,50.98,50.74,50.79,40277.92856367387,50.97,50.98,50.74,50.79,40277.9286
2010-02-12 10:15:00,50.79,50.96,50.78,50.8,24318.749321463467,50.79,50.96,50.78,50.8,24318.7493
2010-02-12 10:20:00,50.78,50.78,50.61,50.63,71544.89197698404,50.78,50.78,50.61,50.63,71544.892
2010-02-12 10:25:00,50.63,50.72,50.61,50.67,36043.860601454784,50.63,50.72,50.61,50.67,36043.8606
2010-02-12 10:30:00,50.72,50.75,50.54,50.59,26815.76376072088,50.72,50.75,50.54,50.59,26815.7638
2010-02-12 10:35:00,50.6,50.66,50.4,50.47,53848.659211811966,50.6,50.66,50.4,50.47,53848.6592
2010-02-12 10:40:00,50.48,50.54,50.43,50.43,27901.422212571924,50.48,50.54,50.43,50.43,27901.4222
2010-02-12 10:45:00,50.44,50.53,50.41,50.49,24318.749321463467,50.44,50.53,50.41,50.49,24318.7493
2010-02-12 10:50:00,50.49,50.61,50.49,50.54,30724.13418738465,50.49,50.61,50.49,50.54,30724.1342
2010-02-12 10:55:00,50.53,50.57,50.5,50.55,19650.417978503963,50.53,50.57,50.5,50.55,19650.418
2010-02-12 11:00:00,50.55,50.56,50.5,50.5,25187.276082944307,50.55,50.56,50.5,50.5,25187.2761
2010-02-12 11:05:00,50.5,50.56,50.5,50.54,6839.648246661601,50.5,50.56,50.5,50.54,6839.6482
2010-02-12 11:10:00,50.54,50.55,50.41,50.5,30181.304961459125,50.54,50.55,50.41,50.5,30181.305
2010-02-12 11:15:00,50.5,50.58,50.5,50.57,13570.730648138097,50.5,50.58,50.5,50.57,13570.7306
2010-02-12 11:20:00,50.58,50.66,50.58,50.65,21496.037346650744,50.58,50.66,50.58,50.65,21496.0373
2010-02-12 11:25:00,50.65,50.66,50.61,50.62,20736.07643035501,50.65,50.66,50.61,50.62,20736.0764
2010-02-12 11:30:00,50.64,50.65,50.56,50.56,12919.335577027468,50.64,50.65,50.56,50.56,12919.3356
2010-02-12 11:35:00,50.57,50.57,50.54,50.55,6296.819020736077,50.57,50.57,50.54,50.55,6296.819
2010-02-12 11:40:00,50.54,50.61,50.54,50.59,13679.296493323202,50.54,50.61,50.54,50.59,13679.2965
2010-02-12 11:45:00,50.6,50.6,50.53,50.53,22907.393334057106,50.6,50.6,50.53,50.53,22907.3933
2010-02-12 11:50:00,50.53,50.54,50.47,50.52,18999.022907393333,50.53,50.54,50.47,50.52,18999.0229
2010-02-12 11:55:00,50.52,50.53,50.5,50.51,14113.55987406362,50.52,50.53,50.5,50.51,14113.5599
2010-02-12 12:00:00,50.51,50.53,50.48,50.53,35501.03137552926,50.51,50.53,50.48,50.53,35501.0314
2010-02-12 12:05:00,50.53,50.55,50.46,50.48,31266.96341331017,50.53,50.55,50.46,50.48,31266.9634
2010-02-12 12:10:00,50.49,50.55,50.46,50.55,28878.51481923787,50.49,50.55,50.46,50.55,28878.5148
2010-02-12 12:15:00,50.56,50.66,50.56,50.62,43643.46976441212,50.56,50.66,50.56,50.62,43643.4698
2010-02-12 12:20:00,50.63,50.68,50.62,50.67,40386.49440885898,50.63,50.68,50.62,50.67,40386.4944
2010-02-12 12:25:00,50.68,50.68,50.64,50.64,25621.539463684727,50.68,50.68,50.64,50.64,25621.5395
2010-02-12 12:30:00,50.64,50.7,50.64,50.65,27467.158831831508,50.64,50.7,50.64,50.65,27467.1588
2010-02-12 12:35:00,50.66,50.7,50.64,50.65,28444.25143849745,50.66,50.7,50.64,50.65,28444.2514
2010-02-12 12:40:00,50.65,50.69,50.64,50.66,35609.597220714364,50.65,50.69,50.64,50.66,35609.5972
2010-02-12 12:45:00,50.67,50.72,50.66,50.71,19650.417978503963,50.67,50.72,50.66,50.71,19650.418
2010-02-12 12:50:00,50.7,50.71,50.65,50.66,25187.276082944307,50.7,50.71,50.65,50.66,25187.2761
2010-02-12 12:55:00,50.66,50.66,50.6,50.65,26164.368689610248,50.66,50.66,50.6,50.65,26164.3687
2010-02-12 13:00:00,50.66,50.66,50.61,50.61,24210.18347627836,50.66,50.66,50.61,50.61,24210.1835
2010-02-12 13:05:00,50.61,50.64,50.61,50.62,20301.8130496146,50.61,50.64,50.61,50.62,20301.813
2010-02-12 13:10:00,50.62,50.62,50.59,50.61,19216.154597763543,50.62,50.62,50.59,50.61,19216.1546
2010-02-12 13:15:00,50.61,50.61,50.5,50.52,41906.41624145044,50.61,50.61,50.5,50.52,41906.4162
2010-02-12 13:20:00,50.53,50.6,50.45,50.53,29638.4757355336,50.53,50.6,50.45,50.53,29638.4757
2010-02-12 13:25:00,50.53,50.54,50.5,50.53,16067.745087395506,50.53,50.54,50.5,50.53,16067.7451
2010-02-12 13:30:00,50.52,50.52,50.46,50.49,36912.38736293562,50.52,50.52,50.46,50.49,36912.3874
2010-02-12 13:35:00,50.49,50.54,50.49,50.53,19650.417978503963,50.49,50.54,50.49,50.53,19650.418
2010-02-12 13:40:00,50.53,50.62,50.52,50.53,38866.57257626751,50.53,50.62,50.52,50.53,38866.5726
2010-02-12 13:45:00,50.53,50.54,50.52,50.54,16393.44262295082,50.53,50.54,50.52,50.54,16393.4426
2010-02-12 13:50:00,50.54,50.59,50.54,50.56,13679.296493323202,50.54,50.59,50.54,50.56,13679.2965
2010-02-12 13:55:00,50.55,50.56,50.54,50.54,15090.652480729565,50.55,50.56,50.54,50.54,15090.6525
2010-02-12 14:00:00,50.54,50.57,50.49,50.57,29312.77819997829,50.54,50.57,50.49,50.57,29312.7782
2010-02-12 14:05:00,50.57,50.61,50.57,50.59,17913.364455542287,50.57,50.61,50.57,50.59,17913.3645
2010-02-12 14:10:00,50.59,50.66,50.59,50.65,34089.675388122894,50.59,50.66,50.59,50.65,34089.6754
2010-02-12 14:15:00,50.65,50.73,50.65,50.73,24318.749321463467,50.65,50.73,50.65,50.73,24318.7493
2010-02-12 14:20:00,50.73,50.86,50.73,50.75,30507.00249701444,50.73,50.86,50.73,50.75,30507.0025
2010-02-12 14:25:00,50.75,50.83,50.67,50.74,36912.38736293562,50.75,50.83,50.67,50.74,36912.3874
2010-02-12 14:30:00,50.75,50.79,50.72,50.77,16936.271848876346,50.75,50.79,50.72,50.77,16936.2718
2010-02-12 14:35:00,50.77,50.78,50.66,50.66,23233.09086961242,50.77,50.78,50.66,50.66,23233.0909
2010-02-12 14:40:00,50.67,50.67,50.62,50.65,17913.364455542287,50.67,50.67,50.62,50.65,17913.3645
2010-02-12 14:45:00,50.66,50.69,50.66,50.67,13462.164802952992,50.66,50.69,50.66,50.67,13462.1648
2010-02-12 14:50:00,50.68,50.76,50.67,50.74,19433.28628813376,50.68,50.76,50.67,50.74,19433.2863
2010-02-12 14:55:00,50.73,50.73,50.66,50.7,23667.35425035284,50.73,50.73,50.66,50.7,23667.3543
2010-02-12 15:00:00,50.7,50.7,50.61,50.65,29204.212354793184,50.7,50.7,50.61,50.65,29204.2124
2010-02-12 15:05:00,50.63,50.7,50.61,50.68,23884.48594072305,50.63,50.7,50.61,50.68,23884.4859
2010-02-12 15:10:00,50.69,50.69,50.57,50.66,29312.77819997829,50.69,50.69,50.57,50.66,29312.7782
2010-02-12 15:15:00,50.66,50.67,50.61,50.62,22690.261643686896,50.66,50.67,50.61,50.62,22690.2616
2010-02-12 15:20:00,50.62,50.68,50.61,50.66,29747.041580718706,50.62,50.68,50.61,50.66,29747.0416
2010-02-12 15:25:00,50.67,50.69,50.65,50.69,28444.25143849745,50.67,50.69,50.65,50.69,28444.2514
2010-02-12 15:30:00,50.68,50.69,50.59,50.65,24101.61763109326,50.68,50.69,50.59,50.65,24101.6176
2010-02-12 15:35:00,50.66,50.69,50.63,50.68,30615.568342199545,50.66,50.69,50.63,50.68,30615.5683
2010-02-12 15:40:00,50.67,50.82,50.66,50.73,51134.51308218435,50.67,50.82,50.66,50.73,51134.5131
2010-02-12 15:45:00,50.73,50.78,50.73,50.73,47551.84019107589,50.73,50.78,50.73,50.73,47551.8402
2010-02-12 15:50:00,50.73,50.84,50.72,50.8,67745.08739550538,50.73,50.84,50.72,50.8,67745.0874
2010-02-12 15:55:00,50.79,50.85,50.71,50.85,148192.37867766802,50.79,50.85,50.71,50.85,148192.3787
2010-02-16 09:30:00,51.17,51.37,50.86,50.96,86961.24199326892,51.17,51.37,50.86,50.96,86961.242
2010-02-16 09:35:00,50.96,51.07,50.81,50.95,50808.81554662903,50.96,51.07,50.81,50.95,50808.8155
2010-02-16 09:40:00,50.95,50.96,50.82,50.94,50808.81554662903,50.95,50.96,50.82,50.94,50808.8155
2010-02-16 09:45:00,50.93,50.96,50.72,50.75,56888.5028769949,50.93,50.96,50.72,50.75,56888.5029
2010-02-16 09:50:00,50.73,50.75,50.64,50.69,38649.4408858973,50.73,50.75,50.64,50.69,38649.4409
2010-02-16 09:55:00,50.68,50.72,50.62,50.71,28552.817283682554,50.68,50.72,50.62,50.71,28552.8173
2010-02-16 10:00:00,50.68,50.75,50.66,50.69,23450.22255998263,50.68,50.75,50.66,50.69,23450.2226
2010-02-16 10:05:00,50.69,50.72,50.59,50.65,59819.780696992726,50.69,50.72,50.59,50.65,59819.7807
2010-02-16 10:10:00,50.65,50.74,50.65,50.71,10748.018673325372,50.65,50.74,50.65,50.71,10748.0187
2010-02-16 10:15:00,50.68,50.82,50.68,50.79,10639.452828140267,50.68,50.82,50.68,50.79,10639.4528
2010-02-16 10:20:00,50.79,50.85,50.72,50.85,24535.88101183368,50.79,50.85,50.72,50.85,24535.881
2010-02-16 10:25:00,50.84,50.84,50.79,50.83,9553.79437628922,50.84,50.84,50.79,50.83,9553.7944
2010-02-16 10:30:00,50.84,50.92,50.79,50.87,15850.613397025296,50.84,50.92,50.79,50.87,15850.6134
2010-02-16 10:35:00,50.86,51.08,50.84,51.04,36586.68982738031,50.86,51.08,50.84,51.04,36586.6898
2010-02-16 10:40:00,51.03,51.11,50.96,50.96,19976.11551405928,51.03,51.11,50.96,50.96,19976.1155
2010-02-16 10:45:00,50.97,51.15,50.96,51.1,16393.44262295082,50.97,51.15,50.96,51.1,16393.4426
2010-02-16 10:50:00,51.08,51.1,51.02,51.03,14873.520790359353,51.08,51.1,51.02,51.03,14873.5208
2010-02-16 10:55:00,51.01,51.07,50.97,51.05,11290.847899250895,51.01,51.07,50.97,51.05,11290.8479
2010-02-16 11:00:00,51.04,51.05,51.0,51.01,15307.784171099773,51.04,51.05,51.0,51.01,15307.7842
2010-02-16 11:05:00,51.01,51.02,50.97,51.01,22255.99826294648,51.01,51.02,50.97,51.01,22255.9983
2010-02-16 11:10:00,51.0,51.04,51.0,51.02,8793.833459993486,51.0,51.04,51.0,51.02,8793.8335
2010-02-16 11:15:00,51.02,51.1,51.01,51.09,15850.613397025296,51.02,51.1,51.01,51.09,15850.6134
2010-02-16 11:20:00,51.09,51.12,51.04,51.05,23667.35425035284,51.09,51.12,51.04,51.05,23667.3543
2010-02-16 11:25:00,51.05,51.07,51.0,51.05,12485.072196287048,51.05,51.07,51.0,51.05,12485.0722
2010-02-16 11:30:00,51.05,51.13,51.05,51.05,14547.82325480404,51.05,51.13,51.05,51.05,14547.8233
2010-02-16 11:35:00,51.04,51.07,51.0,51.01,20193.24720442949,51.04,51.07,51.0,51.01,20193.2472
2010-02-16 11:40:00,50.99,51.13,50.99,51.09,19867.549668874173,50.99,51.13,50.99,51.09,19867.5497
2010-02-16 11:45:00,51.08,51.08,51.04,51.06,13896.42818369341,51.08,51.08,51.04,51.06,13896.4282
2010-02-16 11:50:00,51.06,51.12,51.05,51.11,16284.876777765716,51.06,51.12,51.05,51.11,16284.8768
2010-02-16 11:55:00,51.1,51.16,51.1,51.14,9770.92606665943,51.1,51.16,51.1,51.14,9770.9261
2010-02-16 12:00:00,51.13,51.16,51.12,51.14,10965.150363695582,51.13,51.16,51.12,51.14,10965.1504
2010-02-16 12:05:00,51.13,51.14,51.11,51.12,9336.662685919013,51.13,51.14,51.11,51.12,9336.6627
2010-02-16 12:10:00,51.12,51.13,51.07,51.08,14656.389099989145,51.12,51.13,51.07,51.08,14656.3891
2010-02-16 12:15:00,51.08,51.09,51.05,51.08,12593.638041472152,51.08,51.09,51.05,51.08,12593.638
2010-02-16 12:20:00,51.08,51.09,51.05,51.07,14113.55987406362,51.08,51.09,51.05,51.07,14113.5599
2010-02-16 12:25:00,51.07,51.07,51.04,51.07,10856.584518510475,51.07,51.07,51.04,51.07,10856.5845
2010-02-16 12:30:00,51.08,51.09,51.07,51.09,7165.345782216915,51.08,51.09,51.07,51.09,7165.3458
2010-02-16 12:35:00,51.09,51.15,51.08,51.14,7382.477472587125,51.09,51.15,51.08,51.14,7382.4775
2010-02-16 12:40:00,51.13,51.17,51.08,51.16,12376.506351101943,51.13,51.17,51.08,51.16,12376.5064
2010-02-16 12:45:00,51.15,51.18,51.14,51.17,8793.833459993486,51.15,51.18,51.14,51.17,8793.8335
2010-02-16 12:50:00,51.17,51.2,51.16,51.19,10639.452828140267,51.17,51.2,51.16,51.19,10639.4528
2010-02-16 12:55:00,51.2,51.2,51.15,51.18,10965.150363695582,51.2,51.2,51.15,51.18,10965.1504
2010-02-16 13:00:00,51.18,51.2,51.14,51.14,12159.374660731732,51.18,51.2,51.14,51.14,12159.3747
2010-02-16 13:05:00,51.14,51.15,51.08,51.09,14764.95494517425,51.14,51.15,51.08,51.09,14764.9549
2010-02-16 13:10:00,51.11,51.18,51.11,51.15,16393.44262295082,51.11,51.18,51.11,51.15,16393.4426
2010-02-16 13:15:00,51.16,51.19,51.14,51.15,9662.360221474324,51.16,51.19,51.14,51.15,9662.3602
2010-02-16 13:20:00,51.16,51.19,51.12,51.13,11833.67712517642,51.16,51.19,51.12,51.13,11833.6771
2010-02-16 13:25:00,51.13,51.21,51.1,51.2,16502.008468135926,51.13,51.21,51.1,51.2,16502.0085
2010-02-16 13:30:00,51.2,51.21,51.1,51.11,36152.42644663989,51.2,51.21,51.1,51.11,36152.4264
2010-02-16 13:35:00,51.12,51.18,51.12,51.17,31266.96341331017,51.12,51.18,51.12,51.17,31266.9634
2010-02-16 13:40:00,51.17,51.19,51.17,51.18,11725.111279991315,51.17,51.19,51.17,51.18,11725.1113
2010-02-16 13:45:00,51.17,51.19,51.16,51.19,19541.85213331886,51.17,51.19,51.16,51.19,19541.8521
2010-02-16 13:50:00,51.19,51.19,51.17,51.18,11725.111279991315,51.19,51.19,51.17,51.18,11725.1113
2010-02-16 13:55:00,51.18,51.19,51.16,51.16,16393.44262295082,51.18,51.19,51.16,51.16,16393.4426
2010-02-16 14:00:00,51.18,51.18,51.13,51.16,18130.496145912497,51.18,51.18,51.13,51.16,18130.4961
2010-02-16 14:05:00,51.17,51.2,51.14,51.2,33438.28031701227,51.17,51.2,51.14,51.2,33438.2803
2010-02-16 14:10:00,51.2,51.25,51.19,51.24,18999.022907393333,51.2,51.25,51.19,51.24,18999.0229
2010-02-16 14:15:00,51.23,51.24,51.21,51.23,15090.652480729565,51.23,51.24,51.21,51.23,15090.6525
2010-02-16 14:20:00,51.23,51.26,51.23,51.24,8142.438388882858,51.23,51.26,51.23,51.24,8142.4384
2010-02-16 14:25:00,51.25,51.32,51.25,51.31,25730.10530886983,51.25,51.32,51.25,51.31,25730.1053
2010-02-16 14:30:00,51.31,51.31,51.24,51.29,31375.52925849528,51.31,51.31,51.24,51.29,31375.5293
2010-02-16 14:35:00,51.29,51.31,51.28,51.29,27358.592986646403,51.29,51.31,51.28,51.29,27358.593
2010-02-16 14:40:00,51.29,51.33,51.29,51.31,30398.43665182933,51.29,51.33,51.29,51.31,30398.4367
2010-02-16 14:45:00,51.31,51.31,51.27,51.27,34632.50461404842,51.31,51.31,51.27,51.27,34632.5046
2010-02-16 14:50:00,51.28,51.28,51.22,51.23,135815.87232656608,51.28,51.28,51.22,51.23,135815.8723
2010-02-16 14:55:00,51.23,51.23,51.13,51.16,60579.74161328846,51.23,51.23,51.13,51.16,60579.7416
2010-02-16 15:00:00,51.16,51.16,51.11,51.12,44186.29899033765,51.16,51.16,51.11,51.12,44186.299
2010-02-16 15:05:00,51.12,51.13,51.0,51.03,163717.294539138,51.12,51.13,51.0,51.03,163717.2945
2010-02-16 15:10:00,51.03,51.13,51.0,51.07,61448.2683747693,51.03,51.13,51.0,51.07,61448.2684
2010-02-16 15:15:00,51.07,51.08,51.02,51.07,65790.9021821735,51.07,51.08,51.02,51.07,65790.9022
2010-02-16 15:20:00,51.07,51.07,50.98,50.99,38866.57257626751,51.07,51.07,50.98,50.99,38866.5726
2010-02-16 15:25:00,51.0,51.06,50.96,50.96,57214.20041255021,51.0,51.06,50.96,50.96,57214.2004
2010-02-16 15:30:00,50.97,50.99,50.96,50.97,85658.45185104766,50.97,50.99,50.96,50.97,85658.4519
2010-02-16 15:35:00,50.97,50.98,50.92,50.93,93909.45608511564,50.97,50.98,50.92,50.93,93909.4561
2010-02-16 15:40:00,50.93,50.94,50.84,50.86,144066.87656063403,50.93,50.94,50.84,50.86,144066.8766
2010-02-16 15:45:00,50.86,50.88,50.84,50.88,113017.04483769406,50.86,50.88,50.84,50.88,113017.0448
2010-02-16 15:50:00,50.89,50.9,50.83,50.84,113994.13744436,50.89,50.9,50.83,50.84,113994.1374
2010-02-16 15:55:00,50.84,50.88,50.72,50.78,413961.5676908045,50.84,50.88,50.72,50.78,413961.5677
2010-02-17 09:30:00,50.95,51.33,50.95,51.27,43426.33807404191,50.95,51.33,50.95,51.27,43426.3381
2010-02-17 09:35:00,51.27,51.28,51.13,51.18,22907.393334057106,51.27,51.28,51.13,51.18,22907.3933
2010-02-17 09:40:00,51.2,51.21,51.06,51.06,22364.564108131584,51.2,51.21,51.06,51.06,22364.5641
2010-02-17 09:45:00,51.07,51.32,51.06,51.3,18239.0619910976,51.07,51.32,51.06,51.3,18239.062
2010-02-17 09:50:00,51.28,51.35,51.27,51.35,30181.304961459125,51.28,51.35,51.27,51.35,30181.305
2010-02-17 09:55:00,51.34,51.37,51.22,51.34,57974.16132884595,51.34,51.37,51.22,51.34,57974.1613
2010-02-17 10:00:00,51.35,51.4,51.18,51.19,42123.54793182065,51.35,51.4,51.18,51.19,42123.5479
2010-02-17 10:05:00,51.19,51.34,51.19,51.33,21496.037346650744,51.19,51.34,51.19,51.33,21496.0373
2010-02-17 10:10:00,51.32,51.32,51.25,51.26,18239.0619910976,51.32,51.32,51.25,51.26,18239.062
2010-02-17 10:15:00,51.27,51.33,51.19,51.33,18564.75952665292,51.27,51.33,51.19,51.33,18564.7595
2010-02-17 10:20:00,51.34,51.43,51.33,51.43,22473.12995331669,51.34,51.43,51.33,51.43,22473.13
2010-02-17 10:25:00,51.43,51.51,51.39,51.51,15199.218325914668,51.43,51.51,51.39,51.51,15199.2183
2010-02-17 10:30:00,51.52,51.54,51.5,51.53,18239.0619910976,51.52,51.54,51.5,51.53,18239.062
2010-02-17 10:35:00,51.54,51.54,51.4,51.43,14547.82325480404,51.54,51.54,51.4,51.43,14547.8233
2010-02-17 10:40:00,51.43,51.54,51.43,51.53,17696.232765172077,51.43,51.54,51.43,51.53,17696.2328
2010-02-17 10:45:00,51.52,51.54,51.43,51.47,12159.374660731732,51.52,51.54,51.43,51.47,12159.3747
2010-02-17 10:50:00,51.47,51.48,51.41,51.43,11073.716208880687,51.47,51.48,51.41,51.43,11073.7162
2010-02-17 10:55:00,51.43,51.46,51.42,51.43,8251.004234067963,51.43,51.46,51.42,51.43,8251.0042
2010-02-17 11:00:00,51.43,51.44,51.31,51.31,16502.008468135926,51.43,51.44,51.31,51.31,16502.0085
2010-02-17 11:05:00,51.31,51.47,51.31,51.45,25621.539463684727,51.31,51.47,51.31,51.45,25621.5395
2010-02-17 11:10:00,51.43,51.52,51.42,51.5,30398.43665182933,51.43,51.52,51.42,51.5,30398.4367
2010-02-17 11:15:00,51.5,51.55,51.44,51.44,16067.745087395506,51.5,51.55,51.44,51.44,16067.7451
2010-02-17 11:20:00,51.44,51.49,51.44,51.44,8902.399305178591,51.44,51.49,51.44,51.44,8902.3993
2010-02-17 11:25:00,51.45,51.45,51.3,51.3,18239.0619910976,51.45,51.45,51.3,51.3,18239.062
2010-02-17 11:30:00,51.3,51.36,51.22,51.33,22147.43241776137,51.3,51.36,51.22,51.33,22147.4324
2010-02-17 11:35:00,51.33,51.41,51.33,51.36,14222.125719248725,51.33,51.41,51.33,51.36,14222.1257
2010-02-17 11:40:00,51.36,51.37,51.27,51.28,24210.18347627836,51.36,51.37,51.27,51.28,24210.1835
2010-02-17 11:45:00,51.28,51.37,51.28,51.34,13570.730648138097,51.28,51.37,51.28,51.34,13570.7306
2010-02-17 11:50:00,51.35,51.35,51.32,51.34,28118.55390294213,51.35,51.35,51.32,51.34,28118.5539
2010-02-17 11:55:00,51.34,51.37,51.33,51.34,20193.24720442949,51.34,51.37,51.33,51.34,20193.2472
2010-02-17 12:00:00,51.34,51.35,51.32,51.32,29747.041580718706,51.34,51.35,51.32,51.32,29747.0416
2010-02-17 12:05:00,51.32,51.37,51.31,51.35,24101.61763109326,51.32,51.37,51.31,51.35,24101.6176
2010-02-17 12:10:00,51.36,51.36,51.34,51.34,20410.37889479969,51.36,51.36,51.34,51.34,20410.3789
2010-02-17 12:15:00,51.35,51.37,51.31,51.34,67636.52155032028,51.35,51.37,51.31,51.34,67636.5216
2010-02-17 12:20:00,51.35,51.37,51.34,51.37,26815.76376072088,51.35,51.37,51.34,51.37,26815.7638
2010-02-17 12:25:00,51.37,51.43,51.36,51.42,33981.1095429378,51.37,51.43,51.36,51.42,33981.1095
2010-02-17 12:30:00,51.43,51.49,51.42,51.44,37563.782434046254,51.43,51.49,51.42,51.44,37563.7824
2010-02-17 12:35:00,51.44,51.45,51.38,51.39,29312.77819997829,51.44,51.45,51.38,51.39,29312.7782
2010-02-17 12:40:00,51.39,51.44,51.39,51.42,24101.61763109326,51.39,51.44,51.39,51.42,24101.6176
2010-02-17 12:45:00,51.42,51.45,51.37,51.44,27250.02714146129,51.42,51.45,51.37,51.44,27250.0271
2010-02-17 12:50:00,51.44,51.46,51.4,51.43,26272.93453479536,51.44,51.46,51.4,51.43,26272.9345
2010-02-17 12:55:00,51.43,51.49,51.43,51.49,22473.12995331669,51.43,51.49,51.43,51.49,22473.13
2010-02-17 13:00:00,51.5,51.55,51.47,51.54,29421.344045163394,51.5,51.55,51.47,51.54,29421.344
2010-02-17 13:05:00,51.54,51.58,51.53,51.57,23450.22255998263,51.54,51.58,51.53,51.57,23450.2226
2010-02-17 13:10:00,51.57,51.58,51.5,51.5,29747.041580718706,51.57,51.58,51.5,51.5,29747.0416
2010-02-17 13:15:00,51.49,51.57,51.49,51.54,31592.660948865487,51.49,51.57,51.49,51.54,31592.6609
2010-02-17 13:20:00,51.53,51.62,51.52,51.53,54608.6201281077,51.53,51.62,51.52,51.53,54608.6201
2010-02-17 13:25:00,51.52,51.64,51.51,51.64,36478.1239821952,51.52,51.64,51.51,51.64,36478.124
2010-02-17 13:30:00,51.63,51.66,51.59,51.65,22690.261643686896,51.63,51.66,51.59,51.65,22690.2616
2010-02-17 13:35:00,51.65,51.73,51.65,51.66,24210.18347627836,51.65,51.73,51.65,51.66,24210.1835
2010-02-17 13:40:00,51.66,51.73,51.63,51.66,39192.27011182282,51.66,51.73,51.63,51.66,39192.2701
2010-02-17 13:45:00,51.66,51.67,51.59,51.66,16176.31093258061,51.66,51.67,51.59,51.66,16176.3109
2010-02-17 13:50:00,51.66,51.66,51.59,51.63,13027.901422212572,51.66,51.66,51.59,51.63,13027.9014
2010-02-17 13:55:00,51.63,51.66,51.62,51.66,10313.755292584952,51.63,51.66,51.62,51.66,10313.7553
2010-02-17 14:00:00,51.65,51.67,51.54,51.59,60036.912387362936,51.65,51.67,51.54,51.59,60036.9124
2010-02-17 14:05:00,51.59,51.67,51.57,51.67,20193.24720442949,51.59,51.67,51.57,51.67,20193.2472
2010-02-17 14:10:00,51.66,51.68,51.6,51.66,50591.68385625882,51.66,51.68,51.6,51.66,50591.6839
2010-02-17 14:15:00,51.66,51.7,51.63,51.68,27684.29052220172,51.66,51.7,51.63,51.68,27684.2905
2010-02-17 14:20:00,51.69,51.75,51.64,51.75,19650.417978503963,51.69,51.75,51.64,51.75,19650.418
2010-02-17 14:25:00,51.76,51.79,51.74,51.78,22798.827488872,51.76,51.79,51.74,51.78,22798.8275
2010-02-17 14:30:00,51.79,51.8,51.7,51.77,38758.0067310824,51.79,51.8,51.7,51.77,38758.0067
2010-02-17 14:35:00,51.77,51.78,51.71,51.72,24427.31516664857,51.77,51.78,51.71,51.72,24427.3152
2010-02-17 14:40:00,51.73,51.78,51.73,51.76,17587.666919986972,51.73,51.78,51.73,51.76,17587.6669
2010-02-17 14:45:00,51.76,51.77,51.69,51.69,27467.158831831508,51.76,51.77,51.69,51.69,27467.1588
2010-02-17 14:50:00,51.7,51.71,51.63,51.64,26815.76376072088,51.7,51.71,51.63,51.64,26815.7638
2010-02-17 14:55:00,51.64,51.68,51.64,51.67,14873.520790359353,51.64,51.68,51.64,51.67,14873.5208
2010-02-17 15:00:00,51.68,51.7,51.63,51.69,33763.97785256759,51.68,51.7,51.63,51.69,33763.9779
2010-02-17 15:05:00,51.69,51.69,51.63,51.68,32026.924329605907,51.69,51.69,51.63,51.68,32026.9243
2010-02-17 15:10:00,51.68,51.68,51.65,51.66,24101.61763109326,51.68,51.68,51.65,51.66,24101.6176
2010-02-17 15:15:00,51.66,51.72,51.65,51.68,23341.65671479753,51.66,51.72,51.65,51.68,23341.6567
2010-02-17 15:20:00,51.69,51.72,51.66,51.7,41472.15286071002,51.69,51.72,51.66,51.7,41472.1529
2010-02-17 15:25:00,51.69,51.74,51.68,51.7,43534.90391922701,51.69,51.74,51.68,51.7,43534.9039
2010-02-17 15:30:00,51.69,51.79,51.68,51.78,45271.95744218869,51.69,51.79,51.68,51.78,45271.9574
2010-02-17 15:35:00,51.78,51.8,51.77,51.78,66659.42894365433,51.78,51.8,51.77,51.78,66659.4289
2010-02-17 15:40:00,51.78,51.8,51.71,51.74,57431.33210292042,51.78,51.8,51.71,51.74,57431.3321
2010-02-17 15:45:00,51.74,51.76,51.7,51.75,72087.72120290957,51.74,51.76,51.7,51.75,72087.7212
2010-02-17 15:50:00,51.76,51.82,51.69,51.72,154272.06600803387,51.76,51.82,51.69,51.72,154272.066
2010-02-17 15:55:00,51.73,51.79,51.67,51.79,134295.9504939746,51.73,51.79,51.67,51.79,134295.9505
2010-02-18 09:30:00,51.61,51.71,51.4,51.69,100531.97264140702,51.61,51.71,51.4,51.69,100531.9726
2010-02-18 09:35:00,51.67,51.77,51.61,51.74,57214.20041255021,51.67,51.77,51.61,51.74,57214.2004
2010-02-18 09:40:00,51.75,51.78,51.65,51.68,109651.50363695582,51.75,51.78,51.65,51.68,109651.5036
2010-02-18 09:45:00,51.68,51.74,51.68,51.73,27792.85636738682,51.68,51.74,51.68,51.73,27792.8564
2010-02-18 09:50:00,51.74,51.84,51.73,51.83,52328.737379220496,51.74,51.84,51.73,51.83,52328.7374
2010-02-18 09:55:00,51.83,51.92,51.81,51.89,48094.669417001416,51.83,51.92,51.81,51.89,48094.6694
2010-02-18 10:00:00,51.9,51.91,51.79,51.85,62316.79513625014,51.9,51.91,51.79,51.85,62316.7951
2010-02-18 10:05:00,51.84,51.84,51.75,51.75,31375.52925849528,51.84,51.84,51.75,51.75,31375.5293
2010-02-18 10:10:00,51.76,51.78,51.69,51.7,30072.73911627402,51.76,51.78,51.69,51.7,30072.7391
2010-02-18 10:15:00,51.71,51.78,51.66,51.75,42449.24546737597,51.71,51.78,51.66,51.75,42449.2455
2010-02-18 10:20:00,51.74,51.74,51.65,51.66,40712.19194441429,51.74,51.74,51.65,51.66,40712.1919
2010-02-18 10:25:00,51.66,51.74,51.66,51.72,19433.28628813376,51.66,51.74,51.66,51.72,19433.2863
2010-02-18 10:30:00,51.71,51.71,51.55,51.63,37346.65074367605,51.71,51.71,51.55,51.63,37346.6507
2010-02-18 10:35:00,51.64,51.66,51.6,51.63,22364.564108131584,51.64,51.66,51.6,51.63,22364.5641
2010-02-18 10:40:00,51.64,51.67,51.63,51.67,13896.42818369341,51.64,51.67,51.63,51.67,13896.4282
2010-02-18 10:45:00,51.66,51.66,51.58,51.61,23884.48594072305,51.66,51.66,51.58,51.61,23884.4859
2010-02-18 10:50:00,51.59,51.63,51.58,51.63,20410.37889479969,51.59,51.63,51.58,51.63,20410.3789
2010-02-18 10:55:00,51.64,51.65,51.6,51.6,19541.85213331886,51.64,51.65,51.6,51.6,19541.8521
2010-02-18 11:00:00,51.6,51.61,51.56,51.59,25295.84192812941,51.6,51.61,51.56,51.59,25295.8419
2010-02-18 11:05:00,51.58,51.58,51.5,51.51,30398.43665182933,51.58,51.58,51.5,51.51,30398.4367
2010-02-18 11:10:00,51.51,51.58,51.5,51.54,22690.261643686896,51.51,51.58,51.5,51.54,22690.2616
2010-02-18 11:15:00,51.54,51.54,51.45,51.47,21821.73488220606,51.54,51.54,51.45,51.47,21821.7349
2010-02-18 11:20:00,51.47,51.52,51.43,51.52,19758.98382368907,51.47,51.52,51.43,51.52,19758.9838
2010-02-18 11:25:00,51.52,51.54,51.44,51.44,27467.158831831508,51.52,51.54,51.44,51.44,27467.1588
2010-02-18 11:30:00,51.45,51.52,51.44,51.51,19433.28628813376,51.45,51.52,51.44,51.51,19433.2863
2010-02-18 11:35:00,51.48,51.56,51.47,51.49,23450.22255998263,51.48,51.56,51.47,51.49,23450.2226
2010-02-18 11:40:00,51.5,51.55,51.49,51.55,17261.969384431657,51.5,51.55,51.49,51.55,17261.9694
2010-02-18 11:45:00,51.56,51.58,51.51,51.51,16719.140158506136,51.56,51.58,51.51,51.51,16719.1402
2010-02-18 11:50:00,51.51,51.51,51.44,51.45,66985.12647920965,51.51,51.51,51.44,51.45,66985.1265
2010-02-18 11:55:00,51.45,51.47,51.44,51.47,21821.73488220606,51.45,51.47,51.44,51.47,21821.7349
2010-02-18 12:00:00,51.47,51.51,51.47,51.5,9010.965150363696,51.47,51.51,51.47,51.5,9010.9652
2010-02-18 12:05:00,51.49,51.51,51.47,51.49,26490.066225165563,51.49,51.51,51.47,51.49,26490.0662
2010-02-18 12:10:00,51.5,51.54,51.44,51.45,22364.564108131584,51.5,51.54,51.44,51.45,22364.5641
2010-02-18 12:15:00,51.46,51.5,51.45,51.46,15850.613397025296,51.46,51.5,51.45,51.46,15850.6134
2010-02-18 12:20:00,51.46,51.49,51.45,51.48,15416.350016284878,51.46,51.49,51.45,51.48,15416.35
2010-02-18 12:25:00,51.47,51.52,51.44,51.44,16610.57431332103,51.47,51.52,51.44,51.44,16610.5743
2010-02-18 12:30:00,51.44,51.5,51.44,51.47,32352.62186516122,51.44,51.5,51.44,51.47,32352.6219
2010-02-18 12:35:00,51.46,51.47,51.45,51.45,25730.10530886983,51.46,51.47,51.45,51.45,25730.1053
2010-02-18 12:40:00,51.45,51.5,51.43,51.49,21821.73488220606,51.45,51.5,51.43,51.49,21821.7349
2010-02-18 12:45:00,51.49,51.52,51.49,51.49,17479.101074801867,51.49,51.52,51.49,51.49,17479.1011
2010-02-18 12:50:00,51.49,51.52,51.49,51.52,16067.745087395506,51.49,51.52,51.49,51.52,16067.7451
2010-02-18 12:55:00,51.51,51.54,51.5,51.54,14873.520790359353,51.51,51.54,51.5,51.54,14873.5208
2010-02-18 13:00:00,51.54,51.54,51.53,51.54,17696.232765172077,51.54,51.54,51.53,51.54,17696.2328
2010-02-18 13:05:00,51.54,51.57,51.51,51.54,26490.066225165563,51.54,51.57,51.51,51.54,26490.0662
2010-02-18 13:10:00,51.53,51.54,51.5,51.54,17587.666919986972,51.53,51.54,51.5,51.54,17587.6669
2010-02-18 13:15:00,51.54,51.55,51.51,51.54,26598.632070350668,51.54,51.55,51.51,51.54,26598.6321
2010-02-18 13:20:00,51.54,51.54,51.51,51.53,23450.22255998263,51.54,51.54,51.51,51.53,23450.2226
2010-02-18 13:25:00,51.54,51.58,51.53,51.58,50917.38139181414,51.54,51.58,51.53,51.58,50917.3814
2010-02-18 13:30:00,51.59,51.64,51.58,51.62,20301.8130496146,51.59,51.64,51.58,51.62,20301.813
2010-02-18 13:35:00,51.61,51.62,51.56,51.56,27575.724677016613,51.61,51.62,51.56,51.56,27575.7247
2010-02-18 13:40:00,51.57,51.62,51.56,51.59,22581.69579850179,51.57,51.62,51.56,51.59,22581.6958
2010-02-18 13:45:00,51.59,51.61,51.57,51.57,14547.82325480404,51.59,51.61,51.57,51.57,14547.8233
2010-02-18 13:50:00,51.58,51.61,51.57,51.6,18999.022907393333,51.58,51.61,51.57,51.6,18999.0229
2010-02-18 13:55:00,51.59,51.6,51.52,51.53,26924.329605905983,51.59,51.6,51.52,51.53,26924.3296
2010-02-18 14:00:00,51.52,51.55,51.52,51.54,26815.76376072088,51.52,51.55,51.52,51.54,26815.7638
2010-02-18 14:05:00,51.54,51.55,51.47,51.52,24970.144392574097,51.54,51.55,51.47,51.52,24970.1444
2010-02-18 14:10:00,51.51,51.53,51.5,51.51,11725.111279991315,51.51,51.53,51.5,51.51,11725.1113
2010-02-18 14:15:00,51.49,51.64,51.49,51.63,44620.562371078064,51.49,51.64,51.49,51.63,44620.5624
2010-02-18 14:20:00,51.63,51.63,51.57,51.61,21604.60319183585,51.63,51.63,51.57,51.61,21604.6032
2010-02-18 14:25:00,51.62,51.63,51.55,51.55,22581.69579850179,51.62,51.63,51.55,51.55,22581.6958
2010-02-18 14:30:00,51.55,51.66,51.54,51.65,20627.510585169905,51.55,51.66,51.54,51.65,20627.5106
2010-02-18 14:35:00,51.64,51.68,51.58,51.61,43209.2063836717,51.64,51.68,51.58,51.61,43209.2064
2010-02-18 14:40:00,51.6,51.6,51.53,51.54,17261.969384431657,51.6,51.6,51.53,51.54,17261.9694
2010-02-18 14:45:00,51.54,51.57,51.54,51.56,26055.802844425143,51.54,51.57,51.54,51.56,26055.8028
2010-02-18 14:50:00,51.57,51.61,51.56,51.6,33872.54369775269,51.57,51.61,51.56,51.6,33872.5437
2010-02-18 14:55:00,51.6,51.6,51.54,51.55,27358.592986646403,51.6,51.6,51.54,51.55,27358.593
2010-02-18 15:00:00,51.56,51.61,51.56,51.57,49288.89371403757,51.56,51.61,51.56,51.57,49288.8937
2010-02-18 15:05:00,51.58,51.59,51.56,51.56,34632.50461404842,51.58,51.59,51.56,51.56,34632.5046
2010-02-18 15:10:00,51.57,51.61,51.56,51.6,16284.876777765716,51.57,51.61,51.56,51.6,16284.8768
2010-02-18 15:15:00,51.6,51.6,51.56,51.59,46357.615894039736,51.6,51.6,51.56,51.59,46357.6159
2010-02-18 15:20:00,51.59,51.61,51.56,51.6,33004.01693627185,51.59,51.61,51.56,51.6,33004.0169
2010-02-18 15:25:00,51.59,51.59,51.54,51.58,41146.45532515471,51.59,51.59,51.54,51.58,41146.4553
2010-02-18 15:30:00,51.57,51.62,51.56,51.61,54825.75181847791,51.57,51.62,51.56,51.61,54825.7518
2010-02-18 15:35:00,51.62,51.63,51.59,51.61,45814.78666811421,51.62,51.63,51.59,51.61,45814.7867
2010-02-18 15:40:00,51.61,51.68,51.59,51.59,56562.80534143958,51.61,51.68,51.59,51.59,56562.8053
2010-02-18 15:45:00,51.6,51.64,51.58,51.6,59276.9514710672,51.6,51.64,51.58,51.6,59276.9515
2010-02-18 15:50:00,51.6,51.64,51.59,51.62,81098.68635327327,51.6,51.64,51.59,51.62,81098.6864
2010-02-18 15:55:00,51.63,51.66,51.55,51.56,101400.49940288786,51.63,51.66,51.55,51.56,101400.4994
2010-02-19 09:30:00,51.44,51.62,51.32,51.43,278254.26120942354,51.44,51.62,51.32,51.43,278254.2612
2010-02-19 09:35:00,51.49,51.54,51.3,51.52,42992.07469330149,51.49,51.54,51.3,51.52,42992.0747
2010-02-19 09:40:00,51.52,51.52,51.12,51.18,51460.21061773966,51.52,51.52,51.12,51.18,51460.2106
2010-02-19 09:45:00,51.19,51.31,51.11,51.31,104657.474758441,51.19,51.31,51.11,51.31,104657.4748
2010-02-19 09:50:00,51.31,51.5,51.3,51.48,28661.38312886766,51.31,51.5,51.3,51.48,28661.3831
2010-02-19 09:55:00,51.47,51.47,51.41,51.46,17587.666919986972,51.47,51.47,51.41,51.46,17587.6669
2010-02-19 10:00:00,51.46,51.52,51.43,51.49,30289.87080664423,51.46,51.52,51.43,51.49,30289.8708
2010-02-19 10:05:00,51.49,51.58,51.42,51.53,26598.632070350668,51.49,51.58,51.42,51.53,26598.6321
2010-02-19 10:10:00,51.51,51.56,51.47,51.56,15742.04755184019,51.51,51.56,51.47,51.56,15742.0476
2010-02-19 10:15:00,51.55,51.69,51.46,51.66,33655.41200738248,51.55,51.69,51.46,51.66,33655.412
2010-02-19 10:20:00,51.63,51.75,51.61,51.75,38866.57257626751,51.63,51.75,51.61,51.75,38866.5726
2010-02-19 10:25:00,51.74,51.89,51.71,51.8,31266.96341331017,51.74,51.89,51.71,51.8,31266.9634
2010-02-19 10:30:00,51.8,51.84,51.78,51.81,14004.994028878516,51.8,51.84,51.78,51.81,14004.994
2010-02-19 10:35:00,51.8,51.8,51.68,51.75,24318.749321463467,51.8,51.8,51.68,51.75,24318.7493
2010-02-19 10:40:00,51.74,51.89,51.72,51.8,22364.564108131584,51.74,51.89,51.72,51.8,22364.5641
2010-02-19 10:45:00,51.81,52.0,51.81,51.89,51351.64477255456,51.81,52.0,51.81,51.89,51351.6448
2010-02-19 10:50:00,51.89,51.92,51.85,51.9,42123.54793182065,51.89,51.92,51.85,51.9,42123.5479
2010-02-19 10:55:00,51.91,51.96,51.9,51.95,15850.613397025296,51.91,51.96,51.9,51.95,15850.6134
2010-02-19 11:00:00,51.94,51.95,51.84,51.85,29964.173271088915,51.94,51.95,51.84,51.85,29964.1733
2010-02-19 11:05:00,51.85,51.91,51.81,51.91,53740.09336662686,51.85,51.91,51.81,51.91,53740.0934
2010-02-19 11:10:00,51.9,51.96,51.82,51.96,54717.185973292806,51.9,51.96,51.82,51.96,54717.186
2010-02-19 11:15:00,51.95,51.97,51.85,51.87,51460.21061773966,51.95,51.97,51.85,51.87,51460.2106
2010-02-19 11:20:00,51.89,52.06,51.88,52.03,24861.578547388992,51.89,52.06,51.88,52.03,24861.5785
2010-02-19 11:25:00,52.03,52.1,52.0,52.06,16719.140158506136,52.03,52.1,52.0,52.06,16719.1402
2010-02-19 11:30:00,52.04,52.2,52.03,52.2,95212.24622733687,52.04,52.2,52.03,52.2,95212.2462
2010-02-19 11:35:00,52.19,52.28,52.15,52.26,76973.18423623928,52.19,52.28,52.15,52.26,76973.1842
2010-02-19 11:40:00,52.26,52.28,52.18,52.24,24535.88101183368,52.26,52.28,52.18,52.24,24535.881
2010-02-19 11:45:00,52.23,52.23,52.13,52.13,13353.598957767888,52.23,52.23,52.13,52.13,13353.599
2010-02-19 11:50:00,52.13,52.18,52.13,52.16,17804.798610357182,52.13,52.18,52.13,52.16,17804.7986
2010-02-19 11:55:00,52.16,52.27,52.14,52.23,41472.15286071002,52.16,52.27,52.14,52.23,41472.1529
2010-02-19 12:00:00,52.24,52.28,52.19,52.28,40495.06025404408,52.24,52.28,52.19,52.28,40495.0603
2010-02-19 12:05:00,52.28,52.36,52.22,52.32,44946.25990663337,52.28,52.36,52.22,52.32,44946.2599
2010-02-19 12:10:00,52.3,52.36,52.24,52.26,44403.430680707854,52.3,52.36,52.24,52.26,44403.4307
2010-02-19 12:15:00,52.26,52.27,52.19,52.24,40495.06025404408,52.26,52.27,52.19,52.24,40495.0603
2010-02-19 12:20:00,52.25,52.27,52.24,52.27,46574.747584409946,52.25,52.27,52.24,52.27,46574.7476
2010-02-19 12:25:00,52.27,52.36,52.27,52.27,31266.96341331017,52.27,52.36,52.27,52.27,31266.9634
2010-02-19 12:30:00,52.28,52.36,52.28,52.34,31701.22679405059,52.28,52.36,52.28,52.34,31701.2268
2010-02-19 12:35:00,52.35,52.38,52.34,52.38,20627.510585169905,52.35,52.38,52.34,52.38,20627.5106
2010-02-19 12:40:00,52.37,52.41,52.36,52.36,27250.02714146129,52.37,52.41,52.36,52.36,27250.0271
2010-02-19 12:45:00,52.36,52.41,52.36,52.4,28552.817283682554,52.36,52.41,52.36,52.4,28552.8173
2010-02-19 12:50:00,52.4,52.45,52.39,52.42,27250.02714146129,52.4,52.45,52.39,52.42,27250.0271
2010-02-19 12:55:00,52.42,52.48,52.4,52.48,45271.95744218869,52.42,52.48,52.4,52.48,45271.9574
2010-02-19 13:00:00,52.48,52.49,52.44,52.46,47551.84019107589,52.48,52.49,52.44,52.46,47551.8402
2010-02-19 13:05:00,52.46,52.47,52.44,52.46,18564.75952665292,52.46,52.47,52.44,52.46,18564.7595
2010-02-19 13:10:00,52.46,52.46,52.38,52.38,43426.33807404191,52.46,52.46,52.38,52.38,43426.3381
2010-02-19 13:15:00,52.39,52.41,52.33,52.33,39083.70426663772,52.39,52.41,52.33,52.33,39083.7043
2010-02-19 13:20:00,52.33,52.34,52.29,52.33,33329.71447182717,52.33,52.34,52.29,52.33,33329.7145
2010-02-19 13:25:00,52.34,52.37,52.25,52.37,46249.05004885463,52.34,52.37,52.25,52.37,46249.05
2010-02-19 13:30:00,52.36,52.36,52.32,52.33,18673.325371838026,52.36,52.36,52.32,52.33,18673.3254
2010-02-19 13:35:00,52.33,52.4,52.32,52.39,18673.325371838026,52.33,52.4,52.32,52.39,18673.3254
2010-02-19 13:40:00,52.39,52.41,52.38,52.4,14222.125719248725,52.39,52.41,52.38,52.4,14222.1257
2010-02-19 13:45:00,52.41,52.48,52.34,52.34,44294.86483552275,52.41,52.48,52.34,52.34,44294.8648
2010-02-19 13:50:00,52.35,52.35,52.24,52.33,27032.895451091088,52.35,52.35,52.24,52.33,27032.8955
2010-02-19 13:55:00,52.32,52.33,52.26,52.31,16393.44262295082,52.32,52.33,52.26,52.31,16393.4426
2010-02-19 14:00:00,52.31,52.32,52.26,52.26,23884.48594072305,52.31,52.32,52.26,52.26,23884.4859
2010-02-19 14:05:00,52.27,52.28,52.21,52.21,26707.197915535773,52.27,52.28,52.21,52.21,26707.1979
2010-02-19 14:10:00,52.21,52.26,52.21,52.25,30832.700032569755,52.21,52.26,52.21,52.25,30832.7
2010-02-19 14:15:00,52.24,52.32,52.23,52.26,58951.25393551189,52.24,52.32,52.23,52.26,58951.2539
2010-02-19 14:20:00,52.27,52.33,52.26,52.29,21713.169037020954,52.27,52.33,52.26,52.29,21713.169
2010-02-19 14:25:00,52.3,52.36,52.27,52.27,35175.333839973944,52.3,52.36,52.27,52.27,35175.3338
2010-02-19 14:30:00,52.27,52.3,52.24,52.29,33329.71447182717,52.27,52.3,52.24,52.29,33329.7145
2010-02-19 14:35:00,52.28,52.29,52.24,52.24,20410.37889479969,52.28,52.29,52.24,52.24,20410.3789
2010-02-19 14:40:00,52.24,52.24,52.18,52.19,24427.31516664857,52.24,52.24,52.18,52.19,24427.3152
2010-02-19 14:45:00,52.2,52.2,52.13,52.13,28661.38312886766,52.2,52.2,52.13,52.13,28661.3831
2010-02-19 14:50:00,52.13,52.18,52.1,52.13,45380.52328737379,52.13,52.18,52.1,52.13,45380.5233
2010-02-19 14:55:00,52.13,52.16,52.09,52.1,36152.42644663989,52.13,52.16,52.09,52.1,36152.4264
2010-02-19 15:00:00,52.11,52.13,52.03,52.1,29964.173271088915,52.11,52.13,52.03,52.1,29964.1733
2010-02-19 15:05:00,52.1,52.12,52.09,52.11,25838.671154054937,52.1,52.12,52.09,52.11,25838.6712
2010-02-19 15:10:00,52.11,52.13,52.0,52.04,66442.29725328412,52.11,52.13,52.0,52.04,66442.2973
2010-02-19 15:15:00,52.04,52.09,52.01,52.04,48528.93279774183,52.04,52.09,52.01,52.04,48528.9328
2010-02-19 15:20:00,52.04,52.11,52.04,52.1,41797.85039626533,52.04,52.11,52.04,52.1,41797.8504
2010-02-19 15:25:00,52.1,52.13,52.07,52.08,37346.65074367605,52.1,52.13,52.07,52.08,37346.6507
2010-02-19 15:30:00,52.08,52.19,52.08,52.17,59819.780696992726,52.08,52.19,52.08,52.17,59819.7807
2010-02-19 15:35:00,52.17,52.21,52.14,52.21,47877.537726631206,52.17,52.21,52.14,52.21,47877.5377
2010-02-19 15:40:00,52.2,52.24,52.16,52.16,53305.82998588644,52.2,52.24,52.16,52.16,53305.83
2010-02-19 15:45:00,52.16,52.24,52.16,52.22,43860.60145478233,52.16,52.24,52.16,52.22,43860.6015
2010-02-19 15:50:00,52.22,52.26,52.19,52.22,94995.11453696668,52.22,52.26,52.19,52.22,94995.1145
2010-02-19 15:55:00,52.22,52.24,52.14,52.14,97057.86559548366,52.22,52.24,52.14,52.14,97057.8656
2010-02-22 09:30:00,51.88,52.19,51.86,51.88,58951.25393551189,51.88,52.19,51.86,51.88,58951.2539
2010-02-22 09:35:00,51.9,52.12,51.75,51.77,83378.56910216046,51.9,52.12,51.75,51.77,83378.5691
2010-02-22 09:40:00,51.78,51.85,51.64,51.82,55368.58104440344,51.78,51.85,51.64,51.82,55368.581
2010-02-22 09:45:00,51.82,51.82,51.58,51.59,35501.03137552926,51.82,51.82,51.58,51.59,35501.0314
2010-02-22 09:50:00,51.59,51.79,51.59,51.72,36260.992291824994,51.59,51.79,51.59,51.72,36260.9923
2010-02-22 09:55:00,51.72,51.81,51.64,51.66,43860.60145478233,51.72,51.81,51.64,51.66,43860.6015
2010-02-22 10:00:00,51.66,51.68,51.35,51.55,46357.615894039736,51.66,51.68,51.35,51.55,46357.6159
2010-02-22 10:05:00,51.54,51.6,51.49,51.51,26055.802844425143,51.54,51.6,51.49,51.51,26055.8028
2010-02-22 10:10:00,51.53,51.57,51.45,51.49,15959.1792422104,51.53,51.57,51.45,51.49,15959.1792
2010-02-22 10:15:00,51.5,51.52,51.37,51.37,20736.07643035501,51.5,51.52,51.37,51.37,20736.0764
2010-02-22 10:20:00,51.37,51.45,51.35,51.43,25838.671154054937,51.37,51.45,51.35,51.43,25838.6712
2010-02-22 10:25:00,51.43,51.55,51.43,51.54,23450.22255998263,51.43,51.55,51.43,51.54,23450.2226
2010-02-22 10:30:00,51.54,51.66,51.53,51.58,29964.173271088915,51.54,51.66,51.53,51.58,29964.1733
2010-02-22 10:35:00,51.58,51.6,51.55,51.59,25621.539463684727,51.58,51.6,51.55,51.59,25621.5395
2010-02-22 10:40:00,51.6,51.69,51.58,51.66,15742.04755184019,51.6,51.69,51.58,51.66,15742.0476
2010-02-22 10:45:00,51.65,51.66,51.6,51.61,13679.296493323202,51.65,51.66,51.6,51.61,13679.2965
2010-02-22 10:50:00,51.6,51.6,51.51,51.54,14330.69156443383,51.6,51.6,51.51,51.54,14330.6916
2010-02-22 10:55:00,51.54,51.57,51.45,51.47,11942.242970361523,51.54,51.57,51.45,51.47,11942.243
2010-02-22 11:00:00,51.47,51.54,51.47,51.53,10096.623602214744,51.47,51.54,51.47,51.53,10096.6236
2010-02-22 11:05:00,51.53,51.53,51.45,51.47,9119.5309955488,51.53,51.53,51.45,51.47,9119.531
2010-02-22 11:10:00,51.48,51.49,51.36,51.47,21170.33981109543,51.48,51.49,51.36,51.47,21170.3398
2010-02-22 11:15:00,51.47,51.49,51.39,51.39,17479.101074801867,51.47,51.49,51.39,51.39,17479.1011
2010-02-22 11:20:00,51.4,51.47,51.39,51.43,12810.769731842363,51.4,51.47,51.39,51.43,12810.7697
2010-02-22 11:25:00,51.43,51.43,51.34,51.42,19324.72044294865,51.43,51.43,51.34,51.42,19324.7204
2010-02-22 11:30:00,51.41,51.43,51.31,51.32,23015.95917924221,51.41,51.43,51.31,51.32,23015.9592
2010-02-22 11:35:00,51.33,51.35,51.29,51.31,15742.04755184019,51.33,51.35,51.29,51.31,15742.0476
2010-02-22 11:40:00,51.3,51.39,51.3,51.35,37998.04581478667,51.3,51.39,51.3,51.35,37998.0458
2010-02-22 11:45:00,51.36,51.36,51.32,51.33,23775.920095537946,51.36,51.36,51.32,51.33,23775.9201
2010-02-22 11:50:00,51.33,51.35,51.31,51.31,17044.837694061447,51.33,51.35,51.31,51.31,17044.8377
2010-02-22 11:55:00,51.31,51.37,51.31,51.33,69047.87753772663,51.31,51.37,51.31,51.33,69047.8775
2010-02-22 12:00:00,51.35,51.4,51.35,51.37,22581.69579850179,51.35,51.4,51.35,51.37,22581.6958
2010-02-22 12:05:00,51.37,51.38,51.32,51.34,8359.570079253068,51.37,51.38,51.32,51.34,8359.5701
2010-02-22 12:10:00,51.34,51.48,51.34,51.45,28661.38312886766,51.34,51.48,51.34,51.45,28661.3831
2010-02-22 12:15:00,51.43,51.46,51.35,51.37,14982.086635544458,51.43,51.46,51.35,51.37,14982.0866
2010-02-22 12:20:00,51.39,51.42,51.38,51.38,8142.438388882858,51.39,51.42,51.38,51.38,8142.4384
2010-02-22 12:25:00,51.38,51.55,51.35,51.55,43752.03560959722,51.38,51.55,51.35,51.55,43752.0356
2010-02-22 12:30:00,51.56,51.58,51.55,51.56,28227.11974812724,51.56,51.58,51.55,51.56,28227.1197
2010-02-22 12:35:00,51.57,51.65,51.53,51.54,78384.54022364564,51.57,51.65,51.53,51.54,78384.5402
2010-02-22 12:40:00,51.53,51.57,51.51,51.54,19867.549668874173,51.53,51.57,51.51,51.54,19867.5497
2010-02-22 12:45:00,51.54,51.54,51.43,51.46,20736.07643035501,51.54,51.54,51.43,51.46,20736.0764
2010-02-22 12:50:00,51.46,51.46,51.36,51.41,21496.037346650744,51.46,51.46,51.36,51.41,21496.0373
2010-02-22 12:55:00,51.4,51.4,51.32,51.36,15524.915861469985,51.4,51.4,51.32,51.36,15524.9159
2010-02-22 13:00:00,51.36,51.42,51.35,51.37,12267.940505916838,51.36,51.42,51.35,51.37,12267.9405
2010-02-22 13:05:00,51.39,51.4,51.27,51.28,27141.4612962762,51.39,51.4,51.27,51.28,27141.4613
2010-02-22 13:10:00,51.28,51.29,51.2,51.21,24861.578547388992,51.28,51.29,51.2,51.21,24861.5785
2010-02-22 13:15:00,51.21,51.25,51.19,51.25,16067.745087395506,51.21,51.25,51.19,51.25,16067.7451
2010-02-22 13:20:00,51.25,51.26,51.24,51.24,10096.623602214744,51.25,51.26,51.24,51.24,10096.6236
2010-02-22 13:25:00,51.24,51.27,51.23,51.27,9445.228531104114,51.24,51.27,51.23,51.27,9445.2285
2010-02-22 13:30:00,51.27,51.31,51.27,51.31,11725.111279991315,51.27,51.31,51.27,51.31,11725.1113
2010-02-22 13:35:00,51.31,51.31,51.28,51.31,5645.423949625448,51.31,51.31,51.28,51.31,5645.4239
2010-02-22 13:40:00,51.31,51.38,51.29,51.36,18456.19368146781,51.31,51.38,51.29,51.36,18456.1937
2010-02-22 13:45:00,51.35,51.36,51.32,51.32,13136.467267397677,51.35,51.36,51.32,51.32,13136.4673
2010-02-22 13:50:00,51.32,51.35,51.29,51.32,18456.19368146781,51.32,51.35,51.29,51.32,18456.1937
2010-02-22 13:55:00,51.32,51.32,51.27,51.31,14656.389099989145,51.32,51.32,51.27,51.31,14656.3891
2010-02-22 14:00:00,51.32,51.35,51.32,51.34,12593.638041472152,51.32,51.35,51.32,51.34,12593.638
2010-02-22 14:05:00,51.35,51.35,51.26,51.27,15199.218325914668,51.35,51.35,51.26,51.27,15199.2183
2010-02-22 14:10:00,51.27,51.31,51.27,51.3,7925.306698512648,51.27,51.31,51.27,51.3,7925.3067
2010-02-22 14:15:00,51.3,51.35,51.28,51.3,24535.88101183368,51.3,51.35,51.28,51.3,24535.881
2010-02-22 14:20:00,51.3,51.32,51.3,51.3,18239.0619910976,51.3,51.32,51.3,51.3,18239.062
2010-02-22 14:25:00,51.3,51.3,51.24,51.24,23993.05178590816,51.3,51.3,51.24,51.24,23993.0518
2010-02-22 14:30:00,51.24,51.28,51.24,51.26,21170.33981109543,51.24,51.28,51.24,51.26,21170.3398
2010-02-22 14:35:00,51.26,51.27,51.22,51.24,20953.20812072522,51.26,51.27,51.22,51.24,20953.2081
2010-02-22 14:40:00,51.23,51.23,51.19,51.2,16502.008468135926,51.23,51.23,51.19,51.2,16502.0085
2010-02-22 14:45:00,51.21,51.23,51.19,51.22,29095.64650960808,51.21,51.23,51.19,51.22,29095.6465
2010-02-22 14:50:00,51.22,51.27,51.22,51.26,20844.642275540114,51.22,51.27,51.22,51.26,20844.6423
2010-02-22 14:55:00,51.25,51.27,51.21,51.24,18456.19368146781,51.25,51.27,51.21,51.24,18456.1937
2010-02-22 15:00:00,51.24,51.24,51.19,51.21,29095.64650960808,51.24,51.24,51.19,51.21,29095.6465
2010-02-22 15:05:00,51.21,51.23,51.21,51.23,25838.671154054937,51.21,51.23,51.21,51.23,25838.6712
2010-02-22 15:10:00,51.22,51.25,51.22,51.24,15416.350016284878,51.22,51.25,51.22,51.24,15416.35
2010-02-22 15:15:00,51.23,51.26,51.22,51.23,21821.73488220606,51.23,51.26,51.22,51.23,21821.7349
2010-02-22 15:20:00,51.25,51.31,51.24,51.28,23775.920095537946,51.25,51.31,51.24,51.28,23775.9201
2010-02-22 15:25:00,51.28,51.31,51.28,51.29,16610.57431332103,51.28,51.31,51.28,51.29,16610.5743
2010-02-22 15:30:00,51.29,51.3,51.24,51.28,31375.52925849528,51.29,51.3,51.24,51.28,31375.5293
2010-02-22 15:35:00,51.28,51.3,51.26,51.29,29638.4757355336,51.28,51.3,51.26,51.29,29638.4757
2010-02-22 15:40:00,51.29,51.29,51.22,51.23,83161.43741179025,51.29,51.29,51.22,51.23,83161.4374
2010-02-22 15:45:00,51.23,51.25,51.18,51.19,45597.654977744,51.23,51.25,51.18,51.19,45597.655
2010-02-22 15:50:00,51.19,51.24,51.17,51.18,101400.49940288786,51.19,51.24,51.17,51.18,101400.4994
2010-02-22 15:55:00,51.18,51.28,51.15,51.28,146672.45684507655,51.18,51.28,51.15,51.28,146672.4568
2010-02-23 09:30:00,51.24,51.51,51.19,51.36,43317.7722288568,51.24,51.51,51.19,51.36,43317.7722
2010-02-23 09:35:00,51.36,51.54,51.36,51.42,58842.68809032679,51.36,51.54,51.36,51.42,58842.6881
2010-02-23 09:40:00,51.43,51.53,51.37,51.48,36369.5581370101,51.43,51.53,51.37,51.48,36369.5581
2010-02-23 09:45:00,51.49,51.64,51.49,51.61,23015.95917924221,51.49,51.64,51.49,51.61,23015.9592
2010-02-23 09:50:00,51.63,51.67,51.5,51.55,34306.807078493104,51.63,51.67,51.5,51.55,34306.8071
2010-02-23 09:55:00,51.55,51.61,51.51,51.61,16610.57431332103,51.55,51.61,51.51,51.61,16610.5743
2010-02-23 10:00:00,51.59,51.69,51.3,51.38,64162.41450439692,51.59,51.69,51.3,51.38,64162.4145
2010-02-23 10:05:00,51.39,51.4,51.19,51.2,51134.51308218435,51.39,51.4,51.19,51.2,51134.5131
2010-02-23 10:10:00,51.2,51.22,51.09,51.12,89132.55889697102,51.2,51.22,51.09,51.12,89132.5589
2010-02-23 10:15:00,51.12,51.19,51.08,51.13,57648.46379329063,51.12,51.19,51.08,51.13,57648.4638
2010-02-23 10:20:00,51.13,51.16,50.93,50.97,37129.51905330584,51.13,51.16,50.93,50.97,37129.5191
2010-02-23 10:25:00,50.96,50.97,50.8,50.81,35609.597220714364,50.96,50.97,50.8,50.81,35609.5972
2010-02-23 10:30:00,50.81,51.0,50.79,50.99,28987.08066442297,50.81,51.0,50.79,50.99,28987.0807
2010-02-23 10:35:00,50.98,51.0,50.89,50.92,20193.24720442949,50.98,51.0,50.89,50.92,20193.2472
2010-02-23 10:40:00,50.92,50.95,50.87,50.94,15959.1792422104,50.92,50.95,50.87,50.94,15959.1792
2010-02-23 10:45:00,50.95,50.95,50.9,50.93,10748.018673325372,50.95,50.95,50.9,50.93,10748.0187
2010-02-23 10:50:00,50.93,51.01,50.93,50.96,14982.086635544458,50.93,51.01,50.93,50.96,14982.0866
2010-02-23 10:55:00,50.95,51.02,50.91,50.96,15307.784171099773,50.95,51.02,50.91,50.96,15307.7842
2010-02-23 11:00:00,50.96,51.03,50.88,50.91,27575.724677016613,50.96,51.03,50.88,50.91,27575.7247
2010-02-23 11:05:00,50.89,50.89,50.84,50.86,11073.716208880687,50.89,50.89,50.84,50.86,11073.7162
2010-02-23 11:10:00,50.85,50.9,50.76,50.76,16284.876777765716,50.85,50.9,50.76,50.76,16284.8768
2010-02-23 11:15:00,50.77,50.77,50.72,50.72,37129.51905330584,50.77,50.77,50.72,50.72,37129.5191
2010-02-23 11:20:00,50.72,50.77,50.72,50.77,18890.45706220823,50.72,50.77,50.72,50.77,18890.4571
2010-02-23 11:25:00,50.77,50.84,50.77,50.82,23450.22255998263,50.77,50.84,50.77,50.82,23450.2226
2010-02-23 11:30:00,50.83,50.84,50.82,50.84,10096.623602214744,50.83,50.84,50.82,50.84,10096.6236
2010-02-23 11:35:00,50.84,50.88,50.83,50.86,14113.55987406362,50.84,50.88,50.83,50.86,14113.5599
2010-02-23 11:40:00,50.86,50.88,50.86,50.87,23667.35425035284,50.86,50.88,50.86,50.87,23667.3543
2010-02-23 11:45:00,50.87,50.9,50.84,50.89,23015.95917924221,50.87,50.9,50.84,50.89,23015.9592
2010-02-23 11:50:00,50.9,50.9,50.8,50.84,20953.20812072522,50.9,50.9,50.8,50.84,20953.2081
2010-02-23 11:55:00,50.84,50.86,50.78,50.81,22364.564108131584,50.84,50.86,50.78,50.81,22364.5641
2010-02-23 12:00:00,50.81,50.82,50.79,50.8,17587.666919986972,50.81,50.82,50.79,50.8,17587.6669
2010-02-23 12:05:00,50.8,50.8,50.73,50.74,29095.64650960808,50.8,50.8,50.73,50.74,29095.6465
2010-02-23 12:10:00,50.74,50.77,50.72,50.72,30507.00249701444,50.74,50.77,50.72,50.72,30507.0025
2010-02-23 12:15:00,50.72,50.74,50.67,50.67,15199.218325914668,50.72,50.74,50.67,50.67,15199.2183
2010-02-23 12:20:00,50.68,50.72,50.58,50.61,71110.62859624362,50.68,50.72,50.58,50.61,71110.6286
2010-02-23 12:25:00,50.6,50.6,50.53,50.57,46466.18173922484,50.6,50.6,50.53,50.57,46466.1817
2010-02-23 12:30:00,50.57,50.6,50.52,50.57,54174.35674736728,50.57,50.6,50.52,50.57,54174.3567
2010-02-23 12:35:00,50.56,50.62,50.53,50.61,52980.132450331126,50.56,50.62,50.53,50.61,52980.1325
2010-02-23 12:40:00,50.61,50.71,50.61,50.71,44511.99652589296,50.61,50.71,50.61,50.71,44511.9965
2010-02-23 12:45:00,50.7,50.79,50.65,50.78,26707.197915535773,50.7,50.79,50.65,50.78,26707.1979
2010-02-23 12:50:00,50.78,50.78,50.67,50.71,28661.38312886766,50.78,50.78,50.67,50.71,28661.3831
2010-02-23 12:55:00,50.7,50.72,50.66,50.72,13027.901422212572,50.7,50.72,50.66,50.72,13027.9014
2010-02-23 13:00:00,50.72,50.73,50.64,50.64,23450.22255998263,50.72,50.73,50.64,50.64,23450.2226
2010-02-23 13:05:00,50.64,50.69,50.57,50.68,42666.377157746174,50.64,50.69,50.57,50.68,42666.3772
2010-02-23 13:10:00,50.69,50.71,50.66,50.67,12159.374660731732,50.69,50.71,50.66,50.67,12159.3747
2010-02-23 13:15:00,50.66,50.72,50.65,50.72,25838.671154054937,50.66,50.72,50.65,50.72,25838.6712
2010-02-23 13:20:00,50.72,50.8,50.7,50.76,25404.40777331452,50.72,50.8,50.7,50.76,25404.4078
2010-02-23 13:25:00,50.76,50.8,50.72,50.72,15742.04755184019,50.76,50.8,50.72,50.72,15742.0476
2010-02-23 13:30:00,50.72,50.72,50.66,50.68,26272.93453479536,50.72,50.72,50.66,50.68,26272.9345
2010-02-23 13:35:00,50.69,50.73,50.68,50.72,19541.85213331886,50.69,50.73,50.68,50.72,19541.8521
2010-02-23 13:40:00,50.72,50.74,50.66,50.66,37346.65074367605,50.72,50.74,50.66,50.66,37346.6507
2010-02-23 13:45:00,50.66,50.7,50.66,50.67,23341.65671479753,50.66,50.7,50.66,50.67,23341.6567
2010-02-23 13:50:00,50.67,50.71,50.66,50.68,35718.16306589947,50.67,50.71,50.66,50.68,35718.1631
2010-02-23 13:55:00,50.69,50.69,50.63,50.68,24101.61763109326,50.69,50.69,50.63,50.68,24101.6176
2010-02-23 14:00:00,50.68,50.7,50.66,50.7,43969.16729996744,50.68,50.7,50.66,50.7,43969.1673
2010-02-23 14:05:00,50.7,50.72,50.69,50.7,33438.28031701227,50.7,50.72,50.69,50.7,33438.2803
2010-02-23 14:10:00,50.7,50.77,50.67,50.69,41580.71870589512,50.7,50.77,50.67,50.69,41580.7187
2010-02-23 14:15:00,50.7,50.75,50.69,50.7,44077.73314515254,50.7,50.75,50.69,50.7,44077.7331
2010-02-23 14:20:00,50.68,50.73,50.66,50.66,24318.749321463467,50.68,50.73,50.66,50.66,24318.7493
2010-02-23 14:25:00,50.66,50.68,50.64,50.64,16719.140158506136,50.66,50.68,50.64,50.64,16719.1402
2010-02-23 14:30:00,50.64,50.69,50.64,50.67,26055.802844425143,50.64,50.69,50.64,50.67,26055.8028
2010-02-23 14:35:00,50.68,50.77,50.66,50.73,35718.16306589947,50.68,50.77,50.66,50.73,35718.1631
2010-02-23 14:40:00,50.72,50.79,50.71,50.75,23884.48594072305,50.72,50.79,50.71,50.75,23884.4859
2010-02-23 14:45:00,50.75,50.75,50.7,50.74,28552.817283682554,50.75,50.75,50.7,50.74,28552.8173
2010-02-23 14:50:00,50.74,50.83,50.73,50.83,29312.77819997829,50.74,50.83,50.73,50.83,29312.7782
2010-02-23 14:55:00,50.82,50.82,50.77,50.78,22255.99826294648,50.82,50.82,50.77,50.78,22255.9983
2010-02-23 15:00:00,50.78,50.81,50.74,50.74,18673.325371838026,50.78,50.81,50.74,50.74,18673.3254
2010-02-23 15:05:00,50.75,50.79,50.75,50.78,23993.05178590816,50.75,50.79,50.75,50.78,23993.0518
2010-02-23 15:10:00,50.78,50.87,50.77,50.86,30181.304961459125,50.78,50.87,50.77,50.86,30181.305
2010-02-23 15:15:00,50.87,50.88,50.82,50.86,30941.26587775486,50.87,50.88,50.82,50.86,30941.2659
2010-02-23 15:20:00,50.86,50.87,50.82,50.83,20627.510585169905,50.86,50.87,50.82,50.83,20627.5106
2010-02-23 15:25:00,50.83,50.85,50.82,50.85,17261.969384431657,50.83,50.85,50.82,50.85,17261.9694
2010-02-23 15:30:00,50.85,50.88,50.82,50.86,121593.74660731734,50.85,50.88,50.82,50.86,121593.7466
2010-02-23 15:35:00,50.86,50.89,50.86,50.88,74367.60395179677,50.86,50.89,50.86,50.88,74367.604
2010-02-23 15:40:00,50.89,50.9,50.86,50.89,77950.27684290522,50.89,50.9,50.86,50.89,77950.2768
2010-02-23 15:45:00,50.88,50.91,50.88,50.88,115188.36174139616,50.88,50.91,50.88,50.88,115188.3617
2010-02-23 15:50:00,50.89,50.89,50.77,50.77,109217.2402562154,50.89,50.89,50.77,50.77,109217.2403
2010-02-23 15:55:00,50.77,50.95,50.75,50.86,312669.63413310173,50.77,50.95,50.75,50.86,312669.6341
2010-02-24 09:30:00,50.94,51.54,50.94,51.31,71762.02366735425,50.94,51.54,50.94,51.31,71762.0237
2010-02-24 09:35:00,51.29,51.31,51.07,51.18,52220.17153403539,51.29,51.31,51.07,51.18,52220.1715
2010-02-24 09:40:00,51.17,51.33,51.16,51.33,20301.8130496146,51.17,51.33,51.16,51.33,20301.813
2010-02-24 09:45:00,51.34,51.4,51.27,51.32,25404.40777331452,51.34,51.4,51.27,51.32,25404.4078
2010-02-24 09:50:00,51.32,51.42,51.29,51.3,23884.48594072305,51.32,51.42,51.29,51.3,23884.4859
2010-02-24 09:55:00,51.3,51.3,51.22,51.27,16067.745087395506,51.3,51.3,51.22,51.27,16067.7451
2010-02-24 10:00:00,51.26,51.26,50.99,51.03,32895.45109108675,51.26,51.26,50.99,51.03,32895.4511
2010-02-24 10:05:00,51.04,51.12,50.93,50.94,28987.08066442297,51.04,51.12,50.93,50.94,28987.0807
2010-02-24 10:10:00,50.93,50.97,50.85,50.87,39083.70426663772,50.93,50.97,50.85,50.87,39083.7043
2010-02-24 10:15:00,50.88,50.91,50.79,50.83,30289.87080664423,50.88,50.91,50.79,50.83,30289.8708
2010-02-24 10:20:00,50.82,50.82,50.72,50.73,30615.568342199545,50.82,50.82,50.72,50.73,30615.5683
2010-02-24 10:25:00,50.73,50.84,50.73,50.79,19758.98382368907,50.73,50.84,50.73,50.79,19758.9838
2010-02-24 10:30:00,50.78,50.78,50.72,50.72,59819.780696992726,50.78,50.78,50.72,50.72,59819.7807
2010-02-24 10:35:00,50.72,50.92,50.72,50.92,38975.13842145261,50.72,50.92,50.72,50.92,38975.1384
2010-02-24 10:40:00,50.92,51.02,50.88,50.92,38649.4408858973,50.92,51.02,50.88,50.92,38649.4409
2010-02-24 10:45:00,50.93,51.11,50.9,51.06,55151.449354033226,50.93,51.11,50.9,51.06,55151.4494
2010-02-24 10:50:00,51.06,51.19,51.02,51.04,24210.18347627836,51.06,51.19,51.02,51.04,24210.1835
2010-02-24 10:55:00,51.03,51.06,50.96,51.0,11507.979589621104,51.03,51.06,50.96,51.0,11507.9796
2010-02-24 11:00:00,51.01,51.17,50.99,51.13,12050.80881554663,51.01,51.17,50.99,51.13,12050.8088
2010-02-24 11:05:00,51.11,51.19,51.03,51.03,12485.072196287048,51.11,51.19,51.03,51.03,12485.0722
2010-02-24 11:10:00,51.03,51.05,50.97,50.98,17587.666919986972,51.03,51.05,50.97,50.98,17587.6669
2010-02-24 11:15:00,50.99,50.99,50.88,50.89,25295.84192812941,50.99,50.99,50.88,50.89,25295.8419
2010-02-24 11:20:00,50.9,50.95,50.89,50.92,16827.70600369124,50.9,50.95,50.89,50.92,16827.706
2010-02-24 11:25:00,50.91,50.92,50.82,50.84,42557.81131256107,50.91,50.92,50.82,50.84,42557.8113
2010-02-24 11:30:00,50.84,50.91,50.82,50.88,33655.41200738248,50.84,50.91,50.82,50.88,33655.412
2010-02-24 11:35:00,50.88,50.88,50.72,50.79,29747.041580718706,50.88,50.88,50.72,50.79,29747.0416
2010-02-24 11:40:00,50.78,50.85,50.72,50.72,20193.24720442949,50.78,50.85,50.72,50.72,20193.2472
2010-02-24 11:45:00,50.72,50.8,50.72,50.8,17913.364455542287,50.72,50.8,50.72,50.8,17913.3645
2010-02-24 11:50:00,50.8,50.89,50.8,50.86,18564.75952665292,50.8,50.89,50.8,50.86,18564.7595
2010-02-24 11:55:00,50.87,50.94,50.87,50.9,14222.125719248725,50.87,50.94,50.87,50.9,14222.1257
2010-02-24 12:00:00,50.89,50.89,50.85,50.86,15199.218325914668,50.89,50.89,50.85,50.86,15199.2183
2010-02-24 12:05:00,50.85,50.85,50.81,50.83,14113.55987406362,50.85,50.85,50.81,50.83,14113.5599
2010-02-24 12:10:00,50.83,50.84,50.74,50.75,18456.19368146781,50.83,50.84,50.74,50.75,18456.1937
2010-02-24 12:15:00,50.76,50.86,50.74,50.84,26381.50037998045,50.76,50.86,50.74,50.84,26381.5004
2010-02-24 12:20:00,50.84,50.85,50.81,50.84,60036.912387362936,50.84,50.85,50.81,50.84,60036.9124
2010-02-24 12:25:00,50.85,50.88,50.8,50.81,14004.994028878516,50.85,50.88,50.8,50.81,14004.994
2010-02-24 12:30:00,50.81,50.84,50.8,50.83,18781.891217023127,50.81,50.84,50.8,50.83,18781.8912
2010-02-24 12:35:00,50.83,50.85,50.76,50.76,12919.335577027468,50.83,50.85,50.76,50.76,12919.3356
2010-02-24 12:40:00,50.77,50.83,50.74,50.82,14222.125719248725,50.77,50.83,50.74,50.82,14222.1257
2010-02-24 12:45:00,50.82,50.84,50.82,50.83,7925.306698512648,50.82,50.84,50.82,50.83,7925.3067
2010-02-24 12:50:00,50.82,50.82,50.7,50.71,15959.1792422104,50.82,50.82,50.7,50.71,15959.1792
2010-02-24 12:55:00,50.71,50.73,50.69,50.71,15307.784171099773,50.71,50.73,50.69,50.71,15307.7842
2010-02-24 13:00:00,50.7,50.75,50.7,50.74,20084.681359244383,50.7,50.75,50.7,50.74,20084.6814
2010-02-24 13:05:00,50.74,50.74,50.72,50.72,11725.111279991315,50.74,50.74,50.72,50.72,11725.1113
2010-02-24 13:10:00,50.72,50.76,50.71,50.75,8902.399305178591,50.72,50.76,50.71,50.75,8902.3993
2010-02-24 13:15:00,50.75,50.86,50.74,50.77,23775.920095537946,50.75,50.86,50.74,50.77,23775.9201
2010-02-24 13:20:00,50.78,50.8,50.75,50.75,8468.135924438173,50.78,50.8,50.75,50.75,8468.1359
2010-02-24 13:25:00,50.75,50.79,50.74,50.77,9662.360221474324,50.75,50.79,50.74,50.77,9662.3602
2010-02-24 13:30:00,50.77,50.81,50.75,50.75,19107.58875257844,50.77,50.81,50.75,50.75,19107.5888
2010-02-24 13:35:00,50.75,50.77,50.74,50.75,11182.282054065792,50.75,50.77,50.74,50.75,11182.2821
2010-02-24 13:40:00,50.76,50.78,50.71,50.73,13896.42818369341,50.76,50.78,50.71,50.73,13896.4282
2010-02-24 13:45:00,50.73,50.73,50.72,50.73,4234.067962219086,50.73,50.73,50.72,50.73,4234.068
2010-02-24 13:50:00,50.72,50.75,50.72,50.74,15850.613397025296,50.72,50.75,50.72,50.74,15850.6134
2010-02-24 13:55:00,50.73,50.74,50.7,50.73,11833.67712517642,50.73,50.74,50.7,50.73,11833.6771
2010-02-24 14:00:00,50.73,50.74,50.66,50.68,14004.994028878516,50.73,50.74,50.66,50.68,14004.994
2010-02-24 14:05:00,50.69,50.69,50.66,50.67,16936.271848876346,50.69,50.69,50.66,50.67,16936.2718
2010-02-24 14:10:00,50.67,50.7,50.66,50.66,24101.61763109326,50.67,50.7,50.66,50.66,24101.6176
2010-02-24 14:15:00,50.67,50.68,50.66,50.67,11616.54543480621,50.67,50.68,50.66,50.67,11616.5454
2010-02-24 14:20:00,50.67,50.68,50.66,50.67,30289.87080664423,50.67,50.68,50.66,50.67,30289.8708
2010-02-24 14:25:00,50.66,50.67,50.63,50.64,47334.70850070568,50.66,50.67,50.63,50.64,47334.7085
2010-02-24 14:30:00,50.63,50.69,50.57,50.58,73173.37965476062,50.63,50.69,50.57,50.58,73173.3797
2010-02-24 14:35:00,50.59,50.61,50.57,50.57,31484.09510368038,50.59,50.61,50.57,50.57,31484.0951
2010-02-24 14:40:00,50.58,50.61,50.53,50.59,29204.212354793184,50.58,50.61,50.53,50.59,29204.2124
2010-02-24 14:45:00,50.58,50.62,50.57,50.6,29421.344045163394,50.58,50.62,50.57,50.6,29421.344
2010-02-24 14:50:00,50.6,50.6,50.58,50.6,38649.4408858973,50.6,50.6,50.58,50.6,38649.4409
2010-02-24 14:55:00,50.59,50.61,50.56,50.57,22364.564108131584,50.59,50.61,50.56,50.57,22364.5641
2010-02-24 15:00:00,50.57,50.61,50.57,50.6,47660.406036261,50.57,50.61,50.57,50.6,47660.406
2010-02-24 15:05:00,50.6,50.61,50.58,50.58,35175.333839973944,50.6,50.61,50.58,50.58,35175.3338
2010-02-24 15:10:00,50.58,50.61,50.57,50.58,68939.31169254152,50.58,50.61,50.57,50.58,68939.3117
2010-02-24 15:15:00,50.58,50.58,50.49,50.49,64053.84865921181,50.58,50.58,50.49,50.49,64053.8487
2010-02-24 15:20:00,50.49,50.56,50.49,50.55,26598.632070350668,50.49,50.56,50.49,50.55,26598.6321
2010-02-24 15:25:00,50.55,50.57,50.54,50.56,47986.10357181631,50.55,50.57,50.54,50.56,47986.1036
2010-02-24 15:30:00,50.55,50.57,50.54,50.57,49831.72293996309,50.55,50.57,50.54,50.57,49831.7229
2010-02-24 15:35:00,50.57,50.68,50.56,50.66,91195.309955488,50.57,50.68,50.56,50.66,91195.31
2010-02-24 15:40:00,50.67,50.7,50.66,50.67,65899.4680273586,50.67,50.7,50.66,50.67,65899.468
2010-02-24 15:45:00,50.67,50.72,50.66,50.67,85875.58354141787,50.67,50.72,50.66,50.67,85875.5835
2010-02-24 15:50:00,50.68,50.72,50.64,50.65,202366.7354250353,50.68,50.72,50.64,50.65,202366.7354
2010-02-24 15:55:00,50.65,50.95,50.42,50.93,985017.9133644556,50.65,50.95,50.42,50.93,985017.9134
2010-02-25 09:30:00,50.04,50.24,50.01,50.08,119422.42970361524,50.04,50.24,50.01,50.08,119422.4297
2010-02-25 09:35:00,50.12,50.14,49.94,50.03,74801.8673325372,50.12,50.14,49.94,50.03,74801.8673
2010-02-25 09:40:00,50.03,50.09,49.97,50.03,65356.63880143307,50.03,50.09,49.97,50.03,65356.6388
2010-02-25 09:45:00,50.02,50.02,49.86,49.87,59819.780696992726,50.02,50.02,49.86,49.87,59819.7807
2010-02-25 09:50:00,49.87,49.91,49.84,49.91,44186.29899033765,49.87,49.91,49.84,49.91,44186.299
2010-02-25 09:55:00,49.91,50.02,49.87,49.99,60796.87330365867,49.91,50.02,49.87,49.99,60796.8733
2010-02-25 10:00:00,49.99,50.0,49.85,49.89,55260.01519921833,49.99,50.0,49.85,49.89,55260.0152
2010-02-25 10:05:00,49.89,49.91,49.79,49.8,86961.24199326892,49.89,49.91,49.79,49.8,86961.242
2010-02-25 10:10:00,49.8,49.84,49.77,49.82,44620.562371078064,49.8,49.84,49.77,49.82,44620.5624
2010-02-25 10:15:00,49.82,49.86,49.79,49.83,43100.640538486594,49.82,49.86,49.79,49.83,43100.6405
2010-02-25 10:20:00,49.84,49.93,49.84,49.93,44294.86483552275,49.84,49.93,49.84,49.93,44294.8648
2010-02-25 10:25:00,49.93,49.99,49.9,49.98,39409.40180219303,49.93,49.99,49.9,49.98,39409.4018
2010-02-25 10:30:00,49.97,49.98,49.92,49.94,37998.04581478667,49.97,49.98,49.92,49.94,37998.0458
2010-02-25 10:35:00,49.94,49.94,49.79,49.87,47551.84019107589,49.94,49.94,49.79,49.87,47551.8402
2010-02-25 10:40:00,49.86,49.88,49.79,49.84,38215.17750515688,49.86,49.88,49.79,49.84,38215.1775
2010-02-25 10:45:00,49.85,49.87,49.8,49.84,23341.65671479753,49.85,49.87,49.8,49.84,23341.6567
2010-02-25 10:50:00,49.86,49.96,49.86,49.96,13245.033112582782,49.86,49.96,49.86,49.96,13245.0331
2010-02-25 10:55:00,49.96,49.99,49.83,49.83,42557.81131256107,49.96,49.99,49.83,49.83,42557.8113
2010-02-25 11:00:00,49.84,49.86,49.83,49.84,35826.728911084574,49.84,49.86,49.83,49.84,35826.7289
2010-02-25 11:05:00,49.85,49.88,49.83,49.86,32786.88524590164,49.85,49.88,49.83,49.86,32786.8852
2010-02-25 11:10:00,49.86,49.94,49.86,49.93,37889.47996960156,49.86,49.94,49.86,49.93,37889.48
2010-02-25 11:15:00,49.93,50.02,49.93,50.01,42992.07469330149,49.93,50.02,49.93,50.01,42992.0747
2010-02-25 11:20:00,50.02,50.02,49.91,49.98,56671.37118662469,50.02,50.02,49.91,49.98,56671.3712
2010-02-25 11:25:00,49.99,50.02,49.96,50.02,21713.169037020954,49.99,50.02,49.96,50.02,21713.169
2010-02-25 11:30:00,50.02,50.02,49.91,49.95,33438.28031701227,50.02,50.02,49.91,49.95,33438.2803
2010-02-25 11:35:00,49.96,50.09,49.96,50.04,27901.422212571924,49.96,50.09,49.96,50.04,27901.4222
2010-02-25 11:40:00,50.05,50.11,50.04,50.06,29095.64650960808,50.05,50.11,50.04,50.06,29095.6465
2010-02-25 11:45:00,50.06,50.06,49.96,49.99,20953.20812072522,50.06,50.06,49.96,49.99,20953.2081
2010-02-25 11:50:00,50.0,50.04,49.99,49.99,21170.33981109543,50.0,50.04,49.99,49.99,21170.3398
2010-02-25 11:55:00,49.98,50.02,49.94,49.99,11290.847899250895,49.98,50.02,49.94,49.99,11290.8479
2010-02-25 12:00:00,49.99,50.06,49.98,50.06,22473.12995331669,49.99,50.06,49.98,50.06,22473.13
2010-02-25 12:05:00,50.06,50.13,50.05,50.12,20301.8130496146,50.06,50.13,50.05,50.12,20301.813
2010-02-25 12:10:00,50.11,50.14,50.05,50.06,21170.33981109543,50.11,50.14,50.05,50.06,21170.3398
2010-02-25 12:15:00,50.05,50.07,50.03,50.03,13787.862338508306,50.05,50.07,50.03,50.03,13787.8623
2010-02-25 12:20:00,50.04,50.1,50.04,50.09,18781.891217023127,50.04,50.1,50.04,50.09,18781.8912
2010-02-25 12:25:00,50.09,50.09,50.03,50.07,20953.20812072522,50.09,50.09,50.03,50.07,20953.2081
2010-02-25 12:30:00,50.06,50.06,50.02,50.02,26598.632070350668,50.06,50.06,50.02,50.02,26598.6321
2010-02-25 12:35:00,50.02,50.03,49.98,50.02,26272.93453479536,50.02,50.03,49.98,50.02,26272.9345
2010-02-25 12:40:00,50.02,50.04,50.02,50.04,22581.69579850179,50.02,50.04,50.02,50.04,22581.6958
2010-02-25 12:45:00,50.04,50.07,50.03,50.06,14982.086635544458,50.04,50.07,50.03,50.06,14982.0866
2010-02-25 12:50:00,50.05,50.14,50.05,50.1,25295.84192812941,50.05,50.14,50.05,50.1,25295.8419
2010-02-25 12:55:00,50.1,50.14,50.06,50.06,21604.60319183585,50.1,50.14,50.06,50.06,21604.6032
2010-02-25 13:00:00,50.07,50.08,50.05,50.05,13462.164802952992,50.07,50.08,50.05,50.05,13462.1648
2010-02-25 13:05:00,50.05,50.06,50.02,50.03,14330.69156443383,50.05,50.06,50.02,50.03,14330.6916
2010-02-25 13:10:00,50.04,50.09,50.02,50.07,14330.69156443383,50.04,50.09,50.02,50.07,14330.6916
2010-02-25 13:15:00,50.07,50.07,50.04,50.04,7165.345782216915,50.07,50.07,50.04,50.04,7165.3458
2010-02-25 13:20:00,50.04,50.09,50.04,50.06,15524.915861469985,50.04,50.09,50.04,50.06,15524.9159
2010-02-25 13:25:00,50.06,50.09,50.02,50.08,19867.549668874173,50.06,50.09,50.02,50.08,19867.5497
2010-02-25 13:30:00,50.08,50.13,50.08,50.13,13679.296493323202,50.08,50.13,50.08,50.13,13679.2965
2010-02-25 13:35:00,50.14,50.15,50.12,50.13,23341.65671479753,50.14,50.15,50.12,50.13,23341.6567
2010-02-25 13:40:00,50.14,50.14,50.08,50.12,18890.45706220823,50.14,50.14,50.08,50.12,18890.4571
2010-02-25 13:45:00,50.12,50.24,50.12,50.24,38323.74335034198,50.12,50.24,50.12,50.24,38323.7434
2010-02-25 13:50:00,50.24,50.34,50.23,50.27,37346.65074367605,50.24,50.34,50.23,50.27,37346.6507
2010-02-25 13:55:00,50.28,50.46,50.28,50.46,57431.33210292042,50.28,50.46,50.28,50.46,57431.3321
2010-02-25 14:00:00,50.47,50.58,50.4,50.42,49180.32786885246,50.47,50.58,50.4,50.42,49180.3279
2010-02-25 14:05:00,50.4,50.47,50.37,50.4,36260.992291824994,50.4,50.47,50.37,50.4,36260.9923
2010-02-25 14:10:00,50.41,50.45,50.38,50.42,18890.45706220823,50.41,50.45,50.38,50.42,18890.4571
2010-02-25 14:15:00,50.42,50.46,50.37,50.42,23884.48594072305,50.42,50.46,50.37,50.42,23884.4859
2010-02-25 14:20:00,50.43,50.46,50.39,50.42,23233.09086961242,50.43,50.46,50.39,50.42,23233.0909
2010-02-25 14:25:00,50.42,50.52,50.39,50.43,23667.35425035284,50.42,50.52,50.39,50.43,23667.3543
2010-02-25 14:30:00,50.42,50.53,50.41,50.5,34198.241233308,50.42,50.53,50.41,50.5,34198.2412
2010-02-25 14:35:00,50.5,50.5,50.36,50.37,28444.25143849745,50.5,50.5,50.36,50.37,28444.2514
2010-02-25 14:40:00,50.37,50.44,50.37,50.42,18021.930300727392,50.37,50.44,50.37,50.42,18021.9303
2010-02-25 14:45:00,50.42,50.51,50.37,50.37,18673.325371838026,50.42,50.51,50.37,50.37,18673.3254
2010-02-25 14:50:00,50.36,50.42,50.33,50.42,21821.73488220606,50.36,50.42,50.33,50.42,21821.7349
2010-02-25 14:55:00,50.42,50.46,50.38,50.38,21930.300727391164,50.42,50.46,50.38,50.38,21930.3007
2010-02-25 15:00:00,50.39,50.44,50.38,50.44,27032.895451091088,50.39,50.44,50.38,50.44,27032.8955
2010-02-25 15:05:00,50.43,50.63,50.43,50.54,52654.43491477581,50.43,50.63,50.43,50.54,52654.4349
2010-02-25 15:10:00,50.55,50.56,50.46,50.5,32786.88524590164,50.55,50.56,50.46,50.5,32786.8852
2010-02-25 15:15:00,50.49,50.53,50.42,50.44,29529.9098903485,50.49,50.53,50.42,50.44,29529.9099
2010-02-25 15:20:00,50.44,50.48,50.4,50.44,38215.17750515688,50.44,50.48,50.4,50.44,38215.1775
2010-02-25 15:25:00,50.44,50.54,50.44,50.52,47226.142655520576,50.44,50.54,50.44,50.52,47226.1427
2010-02-25 15:30:00,50.53,50.59,50.48,50.55,50917.38139181414,50.53,50.59,50.48,50.55,50917.3814
2010-02-25 15:35:00,50.56,50.61,50.52,50.54,64813.80957550755,50.56,50.61,50.52,50.54,64813.8096
2010-02-25 15:40:00,50.54,50.61,50.5,50.55,94018.02193030072,50.54,50.61,50.5,50.55,94018.0219
2010-02-25 15:45:00,50.55,50.6,50.49,50.49,85007.05677993703,50.55,50.6,50.49,50.49,85007.0568
2010-02-25 15:50:00,50.5,50.52,50.4,50.47,61773.965910324616,50.5,50.52,50.4,50.47,61773.9659
2010-02-25 15:55:00,50.47,50.55,50.46,50.55,141895.55965693193,50.47,50.55,50.46,50.55,141895.5597
2010-02-26 09:30:00,50.49,50.49,50.24,50.27,33655.41200738248,50.49,50.49,50.24,50.27,33655.412
2010-02-26 09:35:00,50.31,50.55,50.31,50.5,32244.05601997612,50.31,50.55,50.31,50.5,32244.056
2010-02-26 09:40:00,50.53,50.66,50.49,50.64,26815.76376072088,50.53,50.66,50.49,50.64,26815.7638
2010-02-26 09:45:00,50.63,50.66,50.61,50.63,27792.85636738682,50.63,50.66,50.61,50.63,27792.8564
2010-02-26 09:50:00,50.62,50.66,50.61,50.65,23558.788405167736,50.62,50.66,50.61,50.65,23558.7884
2010-02-26 09:55:00,50.64,50.66,50.54,50.54,31809.792639235697,50.64,50.66,50.54,50.54,31809.7926
2010-02-26 10:00:00,50.51,50.55,50.35,50.37,52003.03984366518,50.51,50.55,50.35,50.37,52003.0398
2010-02-26 10:05:00,50.37,50.38,50.26,50.36,39952.23102811856,50.37,50.38,50.26,50.36,39952.231
2010-02-26 10:10:00,50.35,50.56,50.31,50.4,44837.69406144827,50.35,50.56,50.31,50.4,44837.6941
2010-02-26 10:15:00,50.4,50.6,50.4,50.59,29095.64650960808,50.4,50.6,50.4,50.59,29095.6465
2010-02-26 10:20:00,50.56,50.62,50.49,50.62,26490.066225165563,50.56,50.62,50.49,50.62,26490.0662
2010-02-26 10:25:00,50.62,50.66,50.61,50.66,16067.745087395506,50.62,50.66,50.61,50.66,16067.7451
2010-02-26 10:30:00,50.66,50.77,50.63,50.63,25404.40777331452,50.66,50.77,50.63,50.63,25404.4078
2010-02-26 10:35:00,50.63,50.83,50.63,50.74,32895.45109108675,50.63,50.83,50.63,50.74,32895.4511
2010-02-26 10:40:00,50.73,50.78,50.7,50.78,14222.125719248725,50.73,50.78,50.7,50.78,14222.1257
2010-02-26 10:45:00,50.79,50.84,50.69,50.69,24210.18347627836,50.79,50.84,50.69,50.69,24210.1835
2010-02-26 10:50:00,50.71,50.72,50.63,50.64,19324.72044294865,50.71,50.72,50.63,50.64,19324.7204
2010-02-26 10:55:00,50.63,50.68,50.6,50.68,22038.86657257627,50.63,50.68,50.6,50.68,22038.8666
2010-02-26 11:00:00,50.68,50.78,50.68,50.75,19867.549668874173,50.68,50.78,50.68,50.75,19867.5497
2010-02-26 11:05:00,50.74,50.81,50.74,50.81,12159.374660731732,50.74,50.81,50.74,50.81,12159.3747
2010-02-26 11:10:00,50.81,50.82,50.78,50.79,9662.360221474324,50.81,50.82,50.78,50.79,9662.3602
2010-02-26 11:15:00,50.78,50.83,50.72,50.73,17913.364455542287,50.78,50.83,50.72,50.73,17913.3645
2010-02-26 11:20:00,50.73,50.73,50.72,50.72,11616.54543480621,50.73,50.73,50.72,50.72,11616.5454
2010-02-26 11:25:00,50.72,50.77,50.7,50.71,16610.57431332103,50.72,50.77,50.7,50.71,16610.5743
2010-02-26 11:30:00,50.7,50.71,50.66,50.7,15090.652480729565,50.7,50.71,50.66,50.7,15090.6525
2010-02-26 11:35:00,50.69,50.76,50.69,50.75,20410.37889479969,50.69,50.76,50.69,50.75,20410.3789
2010-02-26 11:40:00,50.75,50.8,50.64,50.66,27467.158831831508,50.75,50.8,50.64,50.66,27467.1588
2010-02-26 11:45:00,50.65,50.71,50.61,50.65,38106.61165997177,50.65,50.71,50.61,50.65,38106.6117
2010-02-26 11:50:00,50.66,50.69,50.64,50.69,13027.901422212572,50.66,50.69,50.64,50.69,13027.9014
2010-02-26 11:55:00,50.69,50.75,50.69,50.72,31809.792639235697,50.69,50.75,50.69,50.72,31809.7926
2010-02-26 12:00:00,50.72,50.72,50.64,50.69,15090.652480729565,50.72,50.72,50.64,50.69,15090.6525
2010-02-26 12:05:00,50.7,50.75,50.69,50.71,26815.76376072088,50.7,50.75,50.69,50.71,26815.7638
2010-02-26 12:10:00,50.72,50.75,50.67,50.73,20736.07643035501,50.72,50.75,50.67,50.73,20736.0764
2010-02-26 12:15:00,50.74,50.78,50.7,50.74,28118.55390294213,50.74,50.78,50.7,50.74,28118.5539
2010-02-26 12:20:00,50.74,50.74,50.69,50.72,10422.321137770055,50.74,50.74,50.69,50.72,10422.3211
2010-02-26 12:25:00,50.72,50.74,50.67,50.73,10096.623602214744,50.72,50.74,50.67,50.73,10096.6236
2010-02-26 12:30:00,50.74,50.74,50.72,50.74,6622.516556291391,50.74,50.74,50.72,50.74,6622.5166
2010-02-26 12:35:00,50.73,50.79,50.67,50.75,19758.98382368907,50.73,50.79,50.67,50.75,19758.9838
2010-02-26 12:40:00,50.75,50.8,50.74,50.76,11182.282054065792,50.75,50.8,50.74,50.76,11182.2821
2010-02-26 12:45:00,50.78,50.81,50.71,50.71,12050.80881554663,50.78,50.81,50.71,50.71,12050.8088
2010-02-26 12:50:00,50.71,50.71,50.64,50.67,13462.164802952992,50.71,50.71,50.64,50.67,13462.1648
2010-02-26 12:55:00,50.67,50.72,50.66,50.72,6079.687330365867,50.67,50.72,50.66,50.72,6079.6873
2010-02-26 13:00:00,50.72,50.73,50.69,50.7,11399.413744436,50.72,50.73,50.69,50.7,11399.4137
2010-02-26 13:05:00,50.71,50.72,50.65,50.65,11833.67712517642,50.71,50.72,50.65,50.65,11833.6771
2010-02-26 13:10:00,50.65,50.66,50.63,50.64,12050.80881554663,50.65,50.66,50.63,50.64,12050.8088
2010-02-26 13:15:00,50.65,50.7,50.65,50.69,9553.79437628922,50.65,50.7,50.65,50.69,9553.7944
2010-02-26 13:20:00,50.7,50.74,50.69,50.73,4994.02887851482,50.7,50.74,50.69,50.73,4994.0289
2010-02-26 13:25:00,50.73,50.8,50.72,50.8,18130.496145912497,50.73,50.8,50.72,50.8,18130.4961
2010-02-26 13:30:00,50.8,50.81,50.72,50.78,20736.07643035501,50.8,50.81,50.72,50.78,20736.0764
2010-02-26 13:35:00,50.78,50.78,50.74,50.78,10313.755292584952,50.78,50.78,50.74,50.78,10313.7553
2010-02-26 13:40:00,50.78,50.8,50.74,50.75,10313.755292584952,50.78,50.8,50.74,50.75,10313.7553
2010-02-26 13:45:00,50.75,50.81,50.75,50.8,12159.374660731732,50.75,50.81,50.75,50.8,12159.3747
2010-02-26 13:50:00,50.79,50.8,50.73,50.76,14330.69156443383,50.79,50.8,50.73,50.76,14330.6916
2010-02-26 13:55:00,50.78,50.82,50.78,50.81,8251.004234067963,50.78,50.82,50.78,50.81,8251.0042
2010-02-26 14:00:00,50.81,50.81,50.78,50.78,12159.374660731732,50.81,50.81,50.78,50.78,12159.3747
2010-02-26 14:05:00,50.78,50.79,50.74,50.75,17153.403539246552,50.78,50.79,50.74,50.75,17153.4035
2010-02-26 14:10:00,50.76,50.77,50.75,50.77,7925.306698512648,50.76,50.77,50.75,50.77,7925.3067
2010-02-26 14:15:00,50.78,50.79,50.77,50.78,14113.55987406362,50.78,50.79,50.77,50.78,14113.5599
2010-02-26 14:20:00,50.78,50.78,50.73,50.73,19867.549668874173,50.78,50.78,50.73,50.73,19867.5497
2010-02-26 14:25:00,50.74,50.77,50.72,50.72,22038.86657257627,50.74,50.77,50.72,50.72,22038.8666
2010-02-26 14:30:00,50.73,50.73,50.68,50.69,19650.417978503963,50.73,50.73,50.68,50.69,19650.418
2010-02-26 14:35:00,50.7,50.71,50.68,50.71,15742.04755184019,50.7,50.71,50.68,50.71,15742.0476
2010-02-26 14:40:00,50.71,50.77,50.7,50.77,10748.018673325372,50.71,50.77,50.7,50.77,10748.0187
2010-02-26 14:45:00,50.77,50.83,50.77,50.83,13787.862338508306,50.77,50.83,50.77,50.83,13787.8623
2010-02-26 14:50:00,50.82,50.83,50.75,50.77,25621.539463684727,50.82,50.83,50.75,50.77,25621.5395
2010-02-26 14:55:00,50.77,50.83,50.75,50.83,23233.09086961242,50.77,50.83,50.75,50.83,23233.0909
2010-02-26 15:00:00,50.82,50.83,50.74,50.75,32569.75355553143,50.82,50.83,50.74,50.75,32569.7536
2010-02-26 15:05:00,50.75,50.77,50.68,50.77,30181.304961459125,50.75,50.77,50.68,50.77,30181.305
2010-02-26 15:10:00,50.77,50.82,50.77,50.79,35609.597220714364,50.77,50.82,50.77,50.79,35609.5972
2010-02-26 15:15:00,50.8,50.83,50.76,50.77,36586.68982738031,50.8,50.83,50.76,50.77,36586.6898
2010-02-26 15:20:00,50.76,50.79,50.74,50.77,31266.96341331017,50.76,50.79,50.74,50.77,31266.9634
2010-02-26 15:25:00,50.78,50.84,50.77,50.8,31809.792639235697,50.78,50.84,50.77,50.8,31809.7926
2010-02-26 15:30:00,50.8,50.8,50.7,50.74,81207.25219845837,50.8,50.8,50.7,50.74,81207.2522
2010-02-26 15:35:00,50.75,50.81,50.75,50.79,40820.7577895994,50.75,50.81,50.75,50.79,40820.7578
2010-02-26 15:40:00,50.78,50.79,50.72,50.75,59711.21485180762,50.78,50.79,50.72,50.75,59711.2149
2010-02-26 15:45:00,50.75,50.79,50.72,50.72,70242.10183476278,50.75,50.79,50.72,50.72,70242.1018
2010-02-26 15:50:00,50.72,50.82,50.68,50.81,97383.56313103896,50.72,50.82,50.68,50.81,97383.5631
2010-02-26 15:55:00,50.8,50.82,50.68,50.68,192595.80935837587,50.8,50.82,50.68,50.68,192595.8094
2010-03-01 09:30:00,51.1,51.49,50.97,51.46,104657.474758441,51.1,51.49,50.97,51.46,104657.4748
2010-03-01 09:35:00,51.46,51.58,51.45,51.56,53740.09336662686,51.46,51.58,51.45,51.56,53740.0934
2010-03-01 09:40:00,51.56,51.78,51.56,51.71,62316.79513625014,51.56,51.78,51.56,51.71,62316.7951
2010-03-01 09:45:00,51.73,51.77,51.64,51.67,56345.67365106937,51.73,51.77,51.64,51.67,56345.6737
2010-03-01 09:50:00,51.68,51.78,51.67,51.78,52111.605688850286,51.68,51.78,51.67,51.78,52111.6057
2010-03-01 09:55:00,51.78,51.88,51.78,51.84,55477.14688958854,51.78,51.88,51.78,51.84,55477.1469
2010-03-01 10:00:00,51.84,51.89,51.76,51.82,52328.737379220496,51.84,51.89,51.76,51.82,52328.7374
2010-03-01 10:05:00,51.82,51.94,51.82,51.93,44946.25990663337,51.82,51.94,51.82,51.93,44946.2599
2010-03-01 10:10:00,51.91,51.93,51.82,51.89,38215.17750515688,51.91,51.93,51.82,51.89,38215.1775
2010-03-01 10:15:00,51.89,51.91,51.83,51.88,38866.57257626751,51.89,51.91,51.83,51.88,38866.5726
2010-03-01 10:20:00,51.88,51.9,51.82,51.87,24318.749321463467,51.88,51.9,51.82,51.87,24318.7493
2010-03-01 10:25:00,51.87,51.88,51.84,51.87,21930.300727391164,51.87,51.88,51.84,51.87,21930.3007
2010-03-01 10:30:00,51.86,52.01,51.86,51.97,77733.14515253501,51.86,52.01,51.86,51.97,77733.1452
2010-03-01 10:35:00,51.97,52.0,51.92,51.98,29964.173271088915,51.97,52.0,51.92,51.98,29964.1733
2010-03-01 10:40:00,51.99,52.01,51.96,52.01,21930.300727391164,51.99,52.01,51.96,52.01,21930.3007
2010-03-01 10:45:00,52.0,52.12,51.98,52.08,40712.19194441429,52.0,52.12,51.98,52.08,40712.1919
2010-03-01 10:50:00,52.09,52.1,52.01,52.04,25621.539463684727,52.09,52.1,52.01,52.04,25621.5395
2010-03-01 10:55:00,52.04,52.1,52.04,52.1,23124.52502442732,52.04,52.1,52.04,52.1,23124.525
2010-03-01 11:00:00,52.1,52.11,52.07,52.07,13570.730648138097,52.1,52.11,52.07,52.07,13570.7306
2010-03-01 11:05:00,52.07,52.19,52.06,52.19,32786.88524590164,52.07,52.19,52.06,52.19,32786.8852
2010-03-01 11:10:00,52.19,52.24,52.14,52.2,30615.568342199545,52.19,52.24,52.14,52.2,30615.5683
2010-03-01 11:15:00,52.2,52.23,52.2,52.21,14764.95494517425,52.2,52.23,52.2,52.21,14764.9549
2010-03-01 11:20:00,52.22,52.22,52.2,52.21,22255.99826294648,52.22,52.22,52.2,52.21,22255.9983
2010-03-01 11:25:00,52.21,52.28,52.19,52.28,24970.144392574097,52.21,52.28,52.19,52.28,24970.1444
2010-03-01 11:30:00,52.29,52.31,52.27,52.28,24210.18347627836,52.29,52.31,52.27,52.28,24210.1835
2010-03-01 11:35:00,52.27,52.32,52.27,52.29,29095.64650960808,52.27,52.32,52.27,52.29,29095.6465
2010-03-01 11:40:00,52.29,52.29,52.2,52.21,17044.837694061447,52.29,52.29,52.2,52.21,17044.8377
2010-03-01 11:45:00,52.21,52.24,52.19,52.22,22255.99826294648,52.21,52.24,52.19,52.22,22255.9983
2010-03-01 11:50:00,52.22,52.26,52.22,52.23,18999.022907393333,52.22,52.26,52.22,52.23,18999.0229
2010-03-01 11:55:00,52.24,52.24,52.16,52.18,30507.00249701444,52.24,52.24,52.16,52.18,30507.0025
2010-03-01 12:00:00,52.18,52.23,52.18,52.2,22690.261643686896,52.18,52.23,52.18,52.2,22690.2616
2010-03-01 12:05:00,52.19,52.27,52.18,52.22,20084.681359244383,52.19,52.27,52.18,52.22,20084.6814
2010-03-01 12:10:00,52.21,52.21,52.15,52.15,11616.54543480621,52.21,52.21,52.15,52.15,11616.5454
2010-03-01 12:15:00,52.14,52.14,52.07,52.08,16393.44262295082,52.14,52.14,52.07,52.08,16393.4426
2010-03-01 12:20:00,52.08,52.09,51.96,51.96,20736.07643035501,52.08,52.09,51.96,51.96,20736.0764
2010-03-01 12:25:00,51.96,51.98,51.9,51.96,48963.19617848225,51.96,51.98,51.9,51.96,48963.1962
2010-03-01 12:30:00,51.96,51.97,51.93,51.97,17696.232765172077,51.96,51.97,51.93,51.97,17696.2328
2010-03-01 12:35:00,51.98,52.02,51.98,52.02,15850.613397025296,51.98,52.02,51.98,52.02,15850.6134
2010-03-01 12:40:00,52.01,52.05,52.01,52.05,20193.24720442949,52.01,52.05,52.01,52.05,20193.2472
2010-03-01 12:45:00,52.05,52.13,52.05,52.13,35718.16306589947,52.05,52.13,52.05,52.13,35718.1631
2010-03-01 12:50:00,52.12,52.18,52.11,52.14,27684.29052220172,52.12,52.18,52.11,52.14,27684.2905
2010-03-01 12:55:00,52.13,52.13,52.1,52.1,17587.666919986972,52.13,52.13,52.1,52.1,17587.6669
2010-03-01 13:00:00,52.12,52.13,52.08,52.12,26381.50037998045,52.12,52.13,52.08,52.12,26381.5004
2010-03-01 13:05:00,52.12,52.15,52.12,52.15,17044.837694061447,52.12,52.15,52.12,52.15,17044.8377
2010-03-01 13:10:00,52.16,52.2,52.16,52.18,22255.99826294648,52.16,52.2,52.16,52.18,22255.9983
2010-03-01 13:15:00,52.18,52.19,52.17,52.18,19433.28628813376,52.18,52.19,52.17,52.18,19433.2863
2010-03-01 13:20:00,52.19,52.2,52.17,52.19,13787.862338508306,52.19,52.2,52.17,52.19,13787.8623
2010-03-01 13:25:00,52.19,52.2,52.17,52.2,24318.749321463467,52.19,52.2,52.17,52.2,24318.7493
2010-03-01 13:30:00,52.19,52.26,52.19,52.21,31918.3584844208,52.19,52.26,52.19,52.21,31918.3585
2010-03-01 13:35:00,52.22,52.27,52.21,52.27,19324.72044294865,52.22,52.27,52.21,52.27,19324.7204
2010-03-01 13:40:00,52.26,52.26,52.24,52.25,16610.57431332103,52.26,52.26,52.24,52.25,16610.5743
2010-03-01 13:45:00,52.26,52.35,52.26,52.35,20627.510585169905,52.26,52.35,52.26,52.35,20627.5106
2010-03-01 13:50:00,52.35,52.35,52.3,52.33,25512.97361849962,52.35,52.35,52.3,52.33,25512.9736
2010-03-01 13:55:00,52.33,52.36,52.31,52.36,20518.944739984803,52.33,52.36,52.31,52.36,20518.9447
2010-03-01 14:00:00,52.35,52.35,52.26,52.26,16067.745087395506,52.35,52.35,52.26,52.26,16067.7451
2010-03-01 14:05:00,52.26,52.33,52.26,52.32,19107.58875257844,52.26,52.33,52.26,52.32,19107.5888
2010-03-01 14:10:00,52.32,52.35,52.31,52.35,17044.837694061447,52.32,52.35,52.31,52.35,17044.8377
2010-03-01 14:15:00,52.34,52.41,52.34,52.4,36912.38736293562,52.34,52.41,52.34,52.4,36912.3874
2010-03-01 14:20:00,52.39,52.39,52.36,52.37,24210.18347627836,52.39,52.39,52.36,52.37,24210.1835
2010-03-01 14:25:00,52.38,52.38,52.36,52.36,13136.467267397677,52.38,52.38,52.36,52.36,13136.4673
2010-03-01 14:30:00,52.36,52.38,52.33,52.34,26490.066225165563,52.36,52.38,52.33,52.34,26490.0662
2010-03-01 14:35:00,52.34,52.39,52.33,52.36,35935.29475626968,52.34,52.39,52.33,52.36,35935.2948
2010-03-01 14:40:00,52.36,52.38,52.34,52.38,24861.578547388992,52.36,52.38,52.34,52.38,24861.5785
2010-03-01 14:45:00,52.38,52.38,52.36,52.38,27141.4612962762,52.38,52.38,52.36,52.38,27141.4613
2010-03-01 14:50:00,52.39,52.39,52.36,52.36,33112.58278145696,52.39,52.39,52.36,52.36,33112.5828
2010-03-01 14:55:00,52.37,52.39,52.36,52.38,34741.070459233524,52.37,52.39,52.36,52.38,34741.0705
2010-03-01 15:00:00,52.37,52.39,52.32,52.32,40929.3236347845,52.37,52.39,52.32,52.32,40929.3236
2010-03-01 15:05:00,52.32,52.33,52.27,52.29,34306.807078493104,52.32,52.33,52.27,52.29,34306.8071
2010-03-01 15:10:00,52.28,52.28,52.21,52.23,40820.7577895994,52.28,52.28,52.21,52.23,40820.7578
2010-03-01 15:15:00,52.24,52.29,52.22,52.26,42123.54793182065,52.24,52.29,52.22,52.26,42123.5479
2010-03-01 15:20:00,52.26,52.34,52.26,52.32,28552.817283682554,52.26,52.34,52.26,52.32,28552.8173
2010-03-01 15:25:00,52.33,52.36,52.28,52.29,27792.85636738682,52.33,52.36,52.28,52.29,27792.8564
2010-03-01 15:30:00,52.29,52.3,52.27,52.28,44620.562371078064,52.29,52.3,52.27,52.28,44620.5624
2010-03-01 15:35:00,52.29,52.35,52.29,52.31,48528.93279774183,52.29,52.35,52.29,52.31,48528.9328
2010-03-01 15:40:00,52.31,52.32,52.24,52.26,60905.439148843776,52.31,52.32,52.24,52.26,60905.4391
2010-03-01 15:45:00,52.26,52.28,52.24,52.25,54282.92259255239,52.26,52.28,52.24,52.25,54282.9226
2010-03-01 15:50:00,52.24,52.28,52.24,52.26,90109.65150363695,52.24,52.28,52.24,52.26,90109.6515
2010-03-01 15:55:00,52.26,52.33,52.23,52.3,109000.1085658452,52.26,52.33,52.23,52.3,109000.1086
2010-03-02 09:30:00,52.08,52.44,52.06,52.36,85767.01769623277,52.08,52.44,52.06,52.36,85767.0177
2010-03-02 09:35:00,52.33,52.36,52.23,52.3,29747.041580718706,52.33,52.36,52.23,52.3,29747.0416
2010-03-02 09:40:00,52.3,52.41,52.24,52.27,30072.73911627402,52.3,52.41,52.24,52.27,30072.7391
2010-03-02 09:45:00,52.26,52.46,52.25,52.45,57539.89794810553,52.26,52.46,52.25,52.45,57539.8979
2010-03-02 09:50:00,52.45,52.5,52.44,52.48,37672.34827923135,52.45,52.5,52.44,52.48,37672.3483
2010-03-02 09:55:00,52.48,52.69,52.47,52.67,107371.62088806862,52.48,52.69,52.47,52.67,107371.6209
2010-03-02 10:00:00,52.67,52.7,52.61,52.68,44837.69406144827,52.67,52.7,52.61,52.68,44837.6941
2010-03-02 10:05:00,52.67,52.77,52.67,52.77,46791.87927478016,52.67,52.77,52.67,52.77,46791.8793
2010-03-02 10:10:00,52.76,52.76,52.65,52.73,46357.615894039736,52.76,52.76,52.65,52.73,46357.6159
2010-03-02 10:15:00,52.73,52.74,52.6,52.62,45706.22082292911,52.73,52.74,52.6,52.62,45706.2208
2010-03-02 10:20:00,52.62,52.72,52.61,52.66,31592.660948865487,52.62,52.72,52.61,52.66,31592.6609
2010-03-02 10:25:00,52.66,52.67,52.59,52.61,30181.304961459125,52.66,52.67,52.59,52.61,30181.305
2010-03-02 10:30:00,52.61,52.65,52.56,52.62,42340.67962219086,52.61,52.65,52.56,52.62,42340.6796
2010-03-02 10:35:00,52.61,52.73,52.61,52.73,22581.69579850179,52.61,52.73,52.61,52.73,22581.6958
2010-03-02 10:40:00,52.73,52.78,52.72,52.77,29964.173271088915,52.73,52.78,52.72,52.77,29964.1733
2010-03-02 10:45:00,52.77,52.86,52.77,52.84,44946.25990663337,52.77,52.86,52.77,52.84,44946.2599
2010-03-02 10:50:00,52.83,52.83,52.77,52.81,15633.481706655088,52.83,52.83,52.77,52.81,15633.4817
2010-03-02 10:55:00,52.81,52.89,52.81,52.87,20736.07643035501,52.81,52.89,52.81,52.87,20736.0764
2010-03-02 11:00:00,52.87,52.9,52.83,52.83,21713.169037020954,52.87,52.9,52.83,52.83,21713.169
2010-03-02 11:05:00,52.84,52.92,52.83,52.91,17696.232765172077,52.84,52.92,52.83,52.91,17696.2328
2010-03-02 11:10:00,52.9,52.94,52.87,52.88,31592.660948865487,52.9,52.94,52.87,52.88,31592.6609
2010-03-02 11:15:00,52.88,52.93,52.83,52.83,17153.403539246552,52.88,52.93,52.83,52.83,17153.4035
2010-03-02 11:20:00,52.83,52.83,52.77,52.83,16067.745087395506,52.83,52.83,52.77,52.83,16067.7451
2010-03-02 11:25:00,52.83,52.85,52.79,52.8,17913.364455542287,52.83,52.85,52.79,52.8,17913.3645
2010-03-02 11:30:00,52.8,52.8,52.7,52.74,23884.48594072305,52.8,52.8,52.7,52.74,23884.4859
2010-03-02 11:35:00,52.76,52.83,52.74,52.82,14982.086635544458,52.76,52.83,52.74,52.82,14982.0866
2010-03-02 11:40:00,52.82,52.88,52.81,52.84,21387.47150146564,52.82,52.88,52.81,52.84,21387.4715
2010-03-02 11:45:00,52.84,52.84,52.73,52.74,27250.02714146129,52.84,52.84,52.73,52.74,27250.0271
2010-03-02 11:50:00,52.74,52.76,52.71,52.71,21170.33981109543,52.74,52.76,52.71,52.71,21170.3398
2010-03-02 11:55:00,52.71,52.76,52.7,52.76,13787.862338508306,52.71,52.76,52.7,52.76,13787.8623
2010-03-02 12:00:00,52.76,52.8,52.74,52.79,21604.60319183585,52.76,52.8,52.74,52.79,21604.6032
2010-03-02 12:05:00,52.79,52.82,52.77,52.79,19650.417978503963,52.79,52.82,52.77,52.79,19650.418
2010-03-02 12:10:00,52.79,52.79,52.69,52.7,15524.915861469985,52.79,52.79,52.69,52.7,15524.9159
2010-03-02 12:15:00,52.7,52.75,52.68,52.72,22038.86657257627,52.7,52.75,52.68,52.72,22038.8666
2010-03-02 12:20:00,52.72,52.77,52.71,52.74,12593.638041472152,52.72,52.77,52.71,52.74,12593.638
2010-03-02 12:25:00,52.73,52.74,52.59,52.7,46031.91835848442,52.73,52.74,52.59,52.7,46031.9184
2010-03-02 12:30:00,52.71,52.71,52.66,52.67,14113.55987406362,52.71,52.71,52.66,52.67,14113.5599
2010-03-02 12:35:00,52.66,52.71,52.65,52.7,15850.613397025296,52.66,52.71,52.65,52.7,15850.6134
2010-03-02 12:40:00,52.7,52.71,52.69,52.71,9553.79437628922,52.7,52.71,52.69,52.71,9553.7944
2010-03-02 12:45:00,52.71,52.71,52.69,52.71,22581.69579850179,52.71,52.71,52.69,52.71,22581.6958
2010-03-02 12:50:00,52.71,52.71,52.69,52.71,10748.018673325372,52.71,52.71,52.69,52.71,10748.0187
2010-03-02 12:55:00,52.71,52.71,52.69,52.69,8142.438388882858,52.71,52.71,52.69,52.69,8142.4384
2010-03-02 13:00:00,52.7,52.73,52.68,52.72,9336.662685919013,52.7,52.73,52.68,52.72,9336.6627
2010-03-02 13:05:00,52.71,52.72,52.65,52.65,14439.257409618936,52.71,52.72,52.65,52.65,14439.2574
2010-03-02 13:10:00,52.65,52.66,52.64,52.64,11507.979589621104,52.65,52.66,52.64,52.64,11507.9796
2010-03-02 13:15:00,52.65,52.68,52.64,52.67,9445.228531104114,52.65,52.68,52.64,52.67,9445.2285
2010-03-02 13:20:00,52.67,52.68,52.62,52.64,18781.891217023127,52.67,52.68,52.62,52.64,18781.8912
2010-03-02 13:25:00,52.64,52.65,52.62,52.64,5536.858104440344,52.64,52.65,52.62,52.64,5536.8581
2010-03-02 13:30:00,52.64,52.65,52.63,52.63,8142.438388882858,52.64,52.65,52.63,52.63,8142.4384
2010-03-02 13:35:00,52.64,52.64,52.6,52.61,17370.535229616762,52.64,52.64,52.6,52.61,17370.5352
2010-03-02 13:40:00,52.61,52.65,52.61,52.61,12376.506351101943,52.61,52.65,52.61,52.61,12376.5064
2010-03-02 13:45:00,52.62,52.63,52.58,52.59,25730.10530886983,52.62,52.63,52.58,52.59,25730.1053
2010-03-02 13:50:00,52.59,52.61,52.59,52.59,17479.101074801867,52.59,52.61,52.59,52.59,17479.1011
2010-03-02 13:55:00,52.6,52.66,52.59,52.59,24101.61763109326,52.6,52.66,52.59,52.59,24101.6176
2010-03-02 14:00:00,52.6,52.66,52.6,52.65,23341.65671479753,52.6,52.66,52.6,52.65,23341.6567
2010-03-02 14:05:00,52.65,52.65,52.62,52.64,12485.072196287048,52.65,52.65,52.62,52.64,12485.0722
2010-03-02 14:10:00,52.63,52.68,52.62,52.67,11073.716208880687,52.63,52.68,52.62,52.67,11073.7162
2010-03-02 14:15:00,52.67,52.71,52.66,52.71,26164.368689610248,52.67,52.71,52.66,52.71,26164.3687
2010-03-02 14:20:00,52.71,52.75,52.71,52.74,20301.8130496146,52.71,52.75,52.71,52.74,20301.813
2010-03-02 14:25:00,52.75,52.77,52.71,52.71,17479.101074801867,52.75,52.77,52.71,52.71,17479.1011
2010-03-02 14:30:00,52.71,52.73,52.67,52.73,27032.895451091088,52.71,52.73,52.67,52.73,27032.8955
2010-03-02 14:35:00,52.72,52.74,52.71,52.74,22038.86657257627,52.72,52.74,52.71,52.74,22038.8666
2010-03-02 14:40:00,52.75,52.76,52.71,52.72,20084.681359244383,52.75,52.76,52.71,52.72,20084.6814
2010-03-02 14:45:00,52.73,52.74,52.71,52.74,11073.716208880687,52.73,52.74,52.71,52.74,11073.7162
2010-03-02 14:50:00,52.73,52.73,52.65,52.66,26055.802844425143,52.73,52.73,52.65,52.66,26055.8028
2010-03-02 14:55:00,52.66,52.71,52.66,52.71,20410.37889479969,52.66,52.71,52.66,52.71,20410.3789
2010-03-02 15:00:00,52.71,52.73,52.7,52.7,27684.29052220172,52.71,52.73,52.7,52.7,27684.2905
2010-03-02 15:05:00,52.7,52.71,52.67,52.68,38106.61165997177,52.7,52.71,52.67,52.68,38106.6117
2010-03-02 15:10:00,52.67,52.72,52.65,52.71,34523.938768863314,52.67,52.72,52.65,52.71,34523.9388
2010-03-02 15:15:00,52.72,52.76,52.65,52.66,26707.197915535773,52.72,52.76,52.65,52.66,26707.1979
2010-03-02 15:20:00,52.65,52.68,52.63,52.65,27467.158831831508,52.65,52.68,52.63,52.65,27467.1588
2010-03-02 15:25:00,52.65,52.69,52.65,52.67,58734.12224514168,52.65,52.69,52.65,52.67,58734.1222
2010-03-02 15:30:00,52.66,52.74,52.66,52.73,60579.74161328846,52.66,52.74,52.66,52.73,60579.7416
2010-03-02 15:35:00,52.72,52.77,52.71,52.75,70459.233525133,52.72,52.77,52.71,52.75,70459.2335
2010-03-02 15:40:00,52.75,52.77,52.66,52.7,76104.65747475844,52.75,52.77,52.66,52.7,76104.6575
2010-03-02 15:45:00,52.71,52.82,52.7,52.76,121702.31245250245,52.71,52.82,52.7,52.76,121702.3125
2010-03-02 15:50:00,52.75,52.83,52.73,52.77,114428.40082510044,52.75,52.83,52.73,52.77,114428.4008
2010-03-02 15:55:00,52.77,52.86,52.75,52.79,134404.51633915972,52.77,52.86,52.75,52.79,134404.5163
2010-03-03 09:30:00,52.74,52.94,52.74,52.93,52437.3032244056,52.74,52.94,52.74,52.93,52437.3032
2010-03-03 09:35:00,52.93,53.04,52.82,52.98,47009.010965150366,52.93,53.04,52.82,52.98,47009.011
2010-03-03 09:40:00,52.98,53.05,52.95,52.98,40820.7577895994,52.98,53.05,52.95,52.98,40820.7578
2010-03-03 09:45:00,52.97,52.99,52.88,52.9,31158.39756812507,52.97,52.99,52.88,52.9,31158.3976
2010-03-03 09:50:00,52.9,52.93,52.83,52.83,21604.60319183585,52.9,52.93,52.83,52.83,21604.6032
2010-03-03 09:55:00,52.84,52.88,52.77,52.88,19541.85213331886,52.84,52.88,52.77,52.88,19541.8521
2010-03-03 10:00:00,52.89,52.96,52.85,52.85,28118.55390294213,52.89,52.96,52.85,52.85,28118.5539
2010-03-03 10:05:00,52.86,52.88,52.81,52.81,11833.67712517642,52.86,52.88,52.81,52.81,11833.6771
2010-03-03 10:10:00,52.81,52.81,52.66,52.71,36695.25567256541,52.81,52.81,52.66,52.71,36695.2557
2010-03-03 10:15:00,52.7,52.72,52.67,52.72,12159.374660731732,52.7,52.72,52.67,52.72,12159.3747
2010-03-03 10:20:00,52.72,52.82,52.72,52.75,18890.45706220823,52.72,52.82,52.72,52.75,18890.4571
2010-03-03 10:25:00,52.74,52.81,52.73,52.8,11942.242970361523,52.74,52.81,52.73,52.8,11942.243
2010-03-03 10:30:00,52.8,52.82,52.76,52.82,23775.920095537946,52.8,52.82,52.76,52.82,23775.9201
2010-03-03 10:35:00,52.81,52.83,52.79,52.79,13245.033112582782,52.81,52.83,52.79,52.79,13245.0331
2010-03-03 10:40:00,52.79,52.81,52.7,52.72,19650.417978503963,52.79,52.81,52.7,52.72,19650.418
2010-03-03 10:45:00,52.71,52.73,52.71,52.73,20084.681359244383,52.71,52.73,52.71,52.73,20084.6814
2010-03-03 10:50:00,52.73,52.74,52.7,52.74,24318.749321463467,52.73,52.74,52.7,52.74,24318.7493
2010-03-03 10:55:00,52.74,52.85,52.72,52.76,34632.50461404842,52.74,52.85,52.72,52.76,34632.5046
2010-03-03 11:00:00,52.76,52.79,52.72,52.72,16176.31093258061,52.76,52.79,52.72,52.72,16176.3109
2010-03-03 11:05:00,52.73,52.75,52.71,52.73,15307.784171099773,52.73,52.75,52.71,52.73,15307.7842
2010-03-03 11:10:00,52.72,52.72,52.66,52.67,19650.417978503963,52.72,52.72,52.66,52.67,19650.418
2010-03-03 11:15:00,52.67,52.67,52.64,52.64,10856.584518510475,52.67,52.67,52.64,52.64,10856.5845
2010-03-03 11:20:00,52.64,52.64,52.58,52.58,20844.642275540114,52.64,52.64,52.58,52.58,20844.6423
2010-03-03 11:25:00,52.58,52.62,52.57,52.58,32352.62186516122,52.58,52.62,52.57,52.58,32352.6219
2010-03-03 11:30:00,52.59,52.6,52.51,52.51,23558.788405167736,52.59,52.6,52.51,52.51,23558.7884
2010-03-03 11:35:00,52.51,52.51,52.42,52.43,23558.788405167736,52.51,52.51,52.42,52.43,23558.7884
2010-03-03 11:40:00,52.43,52.48,52.42,52.43,23884.48594072305,52.43,52.48,52.42,52.43,23884.4859
2010-03-03 11:45:00,52.44,52.45,52.4,52.42,24318.749321463467,52.44,52.45,52.4,52.42,24318.7493
2010-03-03 11:50:00,52.43,52.47,52.42,52.47,24318.749321463467,52.43,52.47,52.42,52.47,24318.7493
2010-03-03 11:55:00,52.47,52.49,52.46,52.48,8251.004234067963,52.47,52.49,52.46,52.48,8251.0042
2010-03-03 12:00:00,52.48,52.48,52.44,52.45,17370.535229616762,52.48,52.48,52.44,52.45,17370.5352
2010-03-03 12:05:00,52.44,52.45,52.42,52.43,11725.111279991315,52.44,52.45,52.42,52.43,11725.1113
2010-03-03 12:10:00,52.43,52.44,52.42,52.42,10096.623602214744,52.43,52.44,52.42,52.42,10096.6236
2010-03-03 12:15:00,52.42,52.44,52.42,52.43,9445.228531104114,52.42,52.44,52.42,52.43,9445.2285
2010-03-03 12:20:00,52.43,52.46,52.43,52.45,23775.920095537946,52.43,52.46,52.43,52.45,23775.9201
2010-03-03 12:25:00,52.44,52.45,52.42,52.43,13462.164802952992,52.44,52.45,52.42,52.43,13462.1648
2010-03-03 12:30:00,52.42,52.43,52.42,52.42,11833.67712517642,52.42,52.43,52.42,52.42,11833.6771
2010-03-03 12:35:00,52.42,52.42,52.34,52.39,31049.831722939965,52.42,52.42,52.34,52.39,31049.8317
2010-03-03 12:40:00,52.4,52.41,52.39,52.4,7165.345782216915,52.4,52.41,52.39,52.4,7165.3458
2010-03-03 12:45:00,52.4,52.4,52.36,52.36,10965.150363695582,52.4,52.4,52.36,52.36,10965.1504
2010-03-03 12:50:00,52.36,52.37,52.3,52.3,24644.446857018786,52.36,52.37,52.3,52.3,24644.4469
2010-03-03 12:55:00,52.31,52.33,52.31,52.32,7056.77993703181,52.31,52.33,52.31,52.32,7056.7799
2010-03-03 13:00:00,52.32,52.33,52.31,52.32,17153.403539246552,52.32,52.33,52.31,52.32,17153.4035
2010-03-03 13:05:00,52.31,52.33,52.31,52.32,14873.520790359353,52.31,52.33,52.31,52.32,14873.5208
2010-03-03 13:10:00,52.32,52.33,52.29,52.3,22147.43241776137,52.32,52.33,52.29,52.3,22147.4324
2010-03-03 13:15:00,52.3,52.34,52.29,52.33,19976.11551405928,52.3,52.34,52.29,52.33,19976.1155
2010-03-03 13:20:00,52.33,52.34,52.31,52.31,16067.745087395506,52.33,52.34,52.31,52.31,16067.7451
2010-03-03 13:25:00,52.31,52.33,52.31,52.33,18673.325371838026,52.31,52.33,52.31,52.33,18673.3254
2010-03-03 13:30:00,52.33,52.36,52.33,52.36,10530.886982955162,52.33,52.36,52.33,52.36,10530.887
2010-03-03 13:35:00,52.36,52.36,52.34,52.36,13027.901422212572,52.36,52.36,52.34,52.36,13027.9014
2010-03-03 13:40:00,52.36,52.38,52.35,52.37,16610.57431332103,52.36,52.38,52.35,52.37,16610.5743
2010-03-03 13:45:00,52.38,52.4,52.37,52.4,8359.570079253068,52.38,52.4,52.37,52.4,8359.5701
2010-03-03 13:50:00,52.39,52.42,52.39,52.41,8576.701769623276,52.39,52.42,52.39,52.41,8576.7018
2010-03-03 13:55:00,52.41,52.45,52.41,52.45,11290.847899250895,52.41,52.45,52.41,52.45,11290.8479
2010-03-03 14:00:00,52.45,52.54,52.45,52.49,35283.89968515905,52.45,52.54,52.45,52.49,35283.8997
2010-03-03 14:05:00,52.49,52.54,52.49,52.53,17587.666919986972,52.49,52.54,52.49,52.53,17587.6669
2010-03-03 14:10:00,52.53,52.54,52.52,52.53,11182.282054065792,52.53,52.54,52.52,52.53,11182.2821
2010-03-03 14:15:00,52.53,52.55,52.5,52.54,28552.817283682554,52.53,52.55,52.5,52.54,28552.8173
2010-03-03 14:20:00,52.54,52.54,52.46,52.46,24753.012702203887,52.54,52.54,52.46,52.46,24753.0127
2010-03-03 14:25:00,52.46,52.47,52.41,52.43,39735.09933774835,52.46,52.47,52.41,52.43,39735.0993
2010-03-03 14:30:00,52.43,52.46,52.41,52.41,33221.14862664206,52.43,52.46,52.41,52.41,33221.1486
2010-03-03 14:35:00,52.4,52.4,52.34,52.35,23884.48594072305,52.4,52.4,52.34,52.35,23884.4859
2010-03-03 14:40:00,52.36,52.39,52.34,52.37,25512.97361849962,52.36,52.39,52.34,52.37,25512.9736
2010-03-03 14:45:00,52.36,52.37,52.26,52.27,28227.11974812724,52.36,52.37,52.26,52.27,28227.1197
2010-03-03 14:50:00,52.27,52.32,52.26,52.28,22798.827488872,52.27,52.32,52.26,52.28,22798.8275
2010-03-03 14:55:00,52.29,52.34,52.28,52.31,31049.831722939965,52.29,52.34,52.28,52.31,31049.8317
2010-03-03 15:00:00,52.3,52.35,52.24,52.34,36912.38736293562,52.3,52.35,52.24,52.34,36912.3874
2010-03-03 15:05:00,52.35,52.39,52.35,52.35,29638.4757355336,52.35,52.39,52.35,52.35,29638.4757
2010-03-03 15:10:00,52.35,52.36,52.32,52.36,30941.26587775486,52.35,52.36,52.32,52.36,30941.2659
2010-03-03 15:15:00,52.36,52.37,52.31,52.31,24101.61763109326,52.36,52.37,52.31,52.31,24101.6176
2010-03-03 15:20:00,52.31,52.34,52.28,52.29,32135.49017479101,52.31,52.34,52.28,52.29,32135.4902
2010-03-03 15:25:00,52.3,52.3,52.25,52.26,37455.21658886115,52.3,52.3,52.25,52.26,37455.2166
2010-03-03 15:30:00,52.26,52.34,52.24,52.33,37780.91412441646,52.26,52.34,52.24,52.33,37780.9141
2010-03-03 15:35:00,52.33,52.38,52.29,52.35,54174.35674736728,52.33,52.38,52.29,52.35,54174.3567
2010-03-03 15:40:00,52.35,52.35,52.3,52.31,39192.27011182282,52.35,52.35,52.3,52.31,39192.2701
2010-03-03 15:45:00,52.31,52.36,52.3,52.3,71544.89197698404,52.31,52.36,52.3,52.3,71544.892
2010-03-03 15:50:00,52.31,52.35,52.27,52.27,75670.39409401802,52.31,52.35,52.27,52.27,75670.3941
2010-03-03 15:55:00,52.27,52.32,52.24,52.3,126153.51210509174,52.27,52.32,52.24,52.3,126153.5121
2010-03-04 09:30:00,52.31,52.41,52.26,52.33,21604.60319183585,52.31,52.41,52.26,52.33,21604.6032
2010-03-04 09:35:00,52.32,52.36,52.08,52.13,28878.51481923787,52.32,52.36,52.08,52.13,28878.5148
2010-03-04 09:40:00,52.13,52.27,52.12,52.26,30941.26587775486,52.13,52.27,52.12,52.26,30941.2659
2010-03-04 09:45:00,52.24,52.25,52.12,52.15,25947.23699924004,52.24,52.25,52.12,52.15,25947.237
2010-03-04 09:50:00,52.16,52.33,52.15,52.32,15307.784171099773,52.16,52.33,52.15,52.32,15307.7842
2010-03-04 09:55:00,52.33,52.36,52.28,52.28,11507.979589621104,52.33,52.36,52.28,52.28,11507.9796
2010-03-04 10:00:00,52.26,52.27,52.13,52.15,10639.452828140267,52.26,52.27,52.13,52.15,10639.4528
2010-03-04 10:05:00,52.15,52.16,52.11,52.15,12810.769731842363,52.15,52.16,52.11,52.15,12810.7697
2010-03-04 10:10:00,52.16,52.2,52.12,52.13,12919.335577027468,52.16,52.2,52.12,52.13,12919.3356
2010-03-04 10:15:00,52.14,52.16,52.11,52.11,10639.452828140267,52.14,52.16,52.11,52.11,10639.4528
2010-03-04 10:20:00,52.12,52.14,52.07,52.1,8142.438388882858,52.12,52.14,52.07,52.1,8142.4384
2010-03-04 10:25:00,52.08,52.12,52.0,52.1,14004.994028878516,52.08,52.12,52.0,52.1,14004.994
2010-03-04 10:30:00,52.11,52.15,52.01,52.02,17261.969384431657,52.11,52.15,52.01,52.02,17261.9694
2010-03-04 10:35:00,52.03,52.07,52.01,52.02,14873.520790359353,52.03,52.07,52.01,52.02,14873.5208
2010-03-04 10:40:00,52.02,52.08,51.94,52.07,14113.55987406362,52.02,52.08,51.94,52.07,14113.5599
2010-03-04 10:45:00,52.06,52.06,52.02,52.03,11725.111279991315,52.06,52.06,52.02,52.03,11725.1113
2010-03-04 10:50:00,52.03,52.05,52.01,52.01,16936.271848876346,52.03,52.05,52.01,52.01,16936.2718
2010-03-04 10:55:00,52.01,52.07,52.01,52.04,19867.549668874173,52.01,52.07,52.01,52.04,19867.5497
2010-03-04 11:00:00,52.04,52.17,52.04,52.17,10748.018673325372,52.04,52.17,52.04,52.17,10748.0187
2010-03-04 11:05:00,52.16,52.17,52.12,52.13,20410.37889479969,52.16,52.17,52.12,52.13,20410.3789
2010-03-04 11:10:00,52.13,52.16,52.13,52.13,17044.837694061447,52.13,52.16,52.13,52.13,17044.8377
2010-03-04 11:15:00,52.13,52.14,52.1,52.11,15090.652480729565,52.13,52.14,52.1,52.11,15090.6525
2010-03-04 11:20:00,52.11,52.19,52.11,52.19,13679.296493323202,52.11,52.19,52.11,52.19,13679.2965
2010-03-04 11:25:00,52.19,52.21,52.14,52.16,20084.681359244383,52.19,52.21,52.14,52.16,20084.6814
2010-03-04 11:30:00,52.16,52.2,52.11,52.12,19107.58875257844,52.16,52.2,52.11,52.12,19107.5888
2010-03-04 11:35:00,52.12,52.18,52.12,52.16,10748.018673325372,52.12,52.18,52.12,52.16,10748.0187
2010-03-04 11:40:00,52.16,52.16,52.13,52.13,9988.05775702964,52.16,52.16,52.13,52.13,9988.0578
2010-03-04 11:45:00,52.13,52.2,52.12,52.17,22798.827488872,52.13,52.2,52.12,52.17,22798.8275
2010-03-04 11:50:00,52.16,52.21,52.15,52.21,11942.242970361523,52.16,52.21,52.15,52.21,11942.243
2010-03-04 11:55:00,52.22,52.23,52.17,52.18,9770.92606665943,52.22,52.23,52.17,52.18,9770.9261
2010-03-04 12:00:00,52.17,52.17,52.1,52.1,14764.95494517425,52.17,52.17,52.1,52.1,14764.9549
2010-03-04 12:05:00,52.09,52.09,52.05,52.07,9228.096840733906,52.09,52.09,52.05,52.07,9228.0968
2010-03-04 12:10:00,52.06,52.08,52.01,52.01,12267.940505916838,52.06,52.08,52.01,52.01,12267.9405
2010-03-04 12:15:00,52.01,52.05,52.01,52.02,13462.164802952992,52.01,52.05,52.01,52.02,13462.1648
2010-03-04 12:20:00,52.03,52.05,52.01,52.01,7816.740853327544,52.03,52.05,52.01,52.01,7816.7409
2010-03-04 12:25:00,52.01,52.04,52.0,52.01,12159.374660731732,52.01,52.04,52.0,52.01,12159.3747
2010-03-04 12:30:00,52.01,52.03,52.01,52.02,5645.423949625448,52.01,52.03,52.01,52.02,5645.4239
2010-03-04 12:35:00,52.02,52.02,51.97,51.98,15416.350016284878,52.02,52.02,51.97,51.98,15416.35
2010-03-04 12:40:00,51.98,52.01,51.98,52.0,8033.872543697753,51.98,52.01,51.98,52.0,8033.8725
2010-03-04 12:45:00,52.0,52.02,51.99,52.0,8576.701769623276,52.0,52.02,51.99,52.0,8576.7018
2010-03-04 12:50:00,52.0,52.01,51.93,51.96,26924.329605905983,52.0,52.01,51.93,51.96,26924.3296
2010-03-04 12:55:00,51.96,51.97,51.93,51.93,9228.096840733906,51.96,51.97,51.93,51.93,9228.0968
2010-03-04 13:00:00,51.94,51.96,51.94,51.96,3582.6728911084574,51.94,51.96,51.94,51.96,3582.6729
2010-03-04 13:05:00,51.96,51.99,51.96,51.99,9879.491911844534,51.96,51.99,51.96,51.99,9879.4919
2010-03-04 13:10:00,51.99,51.99,51.97,51.97,7599.609162957334,51.99,51.99,51.97,51.97,7599.6092
2010-03-04 13:15:00,51.97,52.01,51.94,51.94,20953.20812072522,51.97,52.01,51.94,51.94,20953.2081
2010-03-04 13:20:00,51.93,51.95,51.9,51.93,9879.491911844534,51.93,51.95,51.9,51.93,9879.4919
2010-03-04 13:25:00,51.92,51.94,51.9,51.93,14113.55987406362,51.92,51.94,51.9,51.93,14113.5599
2010-03-04 13:30:00,51.93,51.94,51.9,51.93,10856.584518510475,51.93,51.94,51.9,51.93,10856.5845
2010-03-04 13:35:00,51.93,51.96,51.89,51.93,11507.979589621104,51.93,51.96,51.89,51.93,11507.9796
2010-03-04 13:40:00,51.93,51.95,51.91,51.93,9010.965150363696,51.93,51.95,51.91,51.93,9010.9652
2010-03-04 13:45:00,51.93,51.93,51.9,51.92,8359.570079253068,51.93,51.93,51.9,51.92,8359.5701
2010-03-04 13:50:00,51.91,51.95,51.89,51.93,13136.467267397677,51.91,51.95,51.89,51.93,13136.4673
2010-03-04 13:55:00,51.92,51.95,51.9,51.94,10748.018673325372,51.92,51.95,51.9,51.94,10748.0187
2010-03-04 14:00:00,51.94,51.96,51.91,51.94,15959.1792422104,51.94,51.96,51.91,51.94,15959.1792
2010-03-04 14:05:00,51.95,52.0,51.95,51.97,12050.80881554663,51.95,52.0,51.95,51.97,12050.8088
2010-03-04 14:10:00,51.98,51.99,51.96,51.96,7708.175008142439,51.98,51.99,51.96,51.96,7708.175
2010-03-04 14:15:00,51.97,51.97,51.94,51.96,12702.203886657258,51.97,51.97,51.94,51.96,12702.2039
2010-03-04 14:20:00,51.96,51.97,51.94,51.96,9553.79437628922,51.96,51.97,51.94,51.96,9553.7944
2010-03-04 14:25:00,51.96,51.97,51.94,51.94,8793.833459993486,51.96,51.97,51.94,51.94,8793.8335
2010-03-04 14:30:00,51.95,51.99,51.93,51.98,19433.28628813376,51.95,51.99,51.93,51.98,19433.2863
2010-03-04 14:35:00,51.98,52.0,51.96,51.98,11507.979589621104,51.98,52.0,51.96,51.98,11507.9796
2010-03-04 14:40:00,51.99,52.01,51.97,51.98,21387.47150146564,51.99,52.01,51.97,51.98,21387.4715
2010-03-04 14:45:00,51.98,52.02,51.98,52.01,11833.67712517642,51.98,52.02,51.98,52.01,11833.6771
2010-03-04 14:50:00,52.01,52.05,52.0,52.04,16067.745087395506,52.01,52.05,52.0,52.04,16067.7451
2010-03-04 14:55:00,52.04,52.04,52.01,52.01,9879.491911844534,52.04,52.04,52.01,52.01,9879.4919
2010-03-04 15:00:00,52.01,52.03,51.99,52.03,18781.891217023127,52.01,52.03,51.99,52.03,18781.8912
2010-03-04 15:05:00,52.03,52.03,52.0,52.0,16502.008468135926,52.03,52.03,52.0,52.0,16502.0085
2010-03-04 15:10:00,52.0,52.0,51.97,51.97,15959.1792422104,52.0,52.0,51.97,51.97,15959.1792
2010-03-04 15:15:00,51.97,52.04,51.97,52.03,13027.901422212572,51.97,52.04,51.97,52.03,13027.9014
2010-03-04 15:20:00,52.03,52.05,52.03,52.05,11616.54543480621,52.03,52.05,52.03,52.05,11616.5454
2010-03-04 15:25:00,52.05,52.13,52.04,52.12,28335.685593312344,52.05,52.13,52.04,52.12,28335.6856
2010-03-04 15:30:00,52.12,52.15,52.08,52.09,30289.87080664423,52.12,52.15,52.08,52.09,30289.8708
2010-03-04 15:35:00,52.08,52.11,52.07,52.1,21496.037346650744,52.08,52.11,52.07,52.1,21496.0373
2010-03-04 15:40:00,52.1,52.14,52.08,52.14,22907.393334057106,52.1,52.14,52.08,52.14,22907.3933
2010-03-04 15:45:00,52.14,52.24,52.07,52.07,44077.73314515254,52.14,52.24,52.07,52.07,44077.7331
2010-03-04 15:50:00,52.07,52.15,52.07,52.15,43752.03560959722,52.07,52.15,52.07,52.15,43752.0356
2010-03-04 15:55:00,52.15,52.19,52.13,52.19,57648.46379329063,52.15,52.19,52.13,52.19,57648.4638
2010-03-05 09:30:00,52.2,52.49,52.14,52.32,54500.0542829226,52.2,52.49,52.14,52.32,54500.0543
2010-03-05 09:35:00,52.37,52.43,52.19,52.33,27901.422212571924,52.37,52.43,52.19,52.33,27901.4222
2010-03-05 09:40:00,52.34,52.36,52.19,52.32,16827.70600369124,52.34,52.36,52.19,52.32,16827.706
2010-03-05 09:45:00,52.32,52.37,52.24,52.37,20518.944739984803,52.32,52.37,52.24,52.37,20518.9447
2010-03-05 09:50:00,52.39,52.42,52.31,52.31,16610.57431332103,52.39,52.42,52.31,52.31,16610.5743
2010-03-05 09:55:00,52.32,52.37,52.23,52.24,31701.22679405059,52.32,52.37,52.23,52.24,31701.2268
2010-03-05 10:00:00,52.25,52.32,52.2,52.27,31266.96341331017,52.25,52.32,52.2,52.27,31266.9634
2010-03-05 10:05:00,52.26,52.31,52.2,52.31,17804.798610357182,52.26,52.31,52.2,52.31,17804.7986
2010-03-05 10:10:00,52.34,52.47,52.34,52.45,25730.10530886983,52.34,52.47,52.34,52.45,25730.1053
2010-03-05 10:15:00,52.45,52.61,52.45,52.49,27358.592986646403,52.45,52.61,52.45,52.49,27358.593
2010-03-05 10:20:00,52.47,52.51,52.42,52.51,8359.570079253068,52.47,52.51,52.42,52.51,8359.5701
2010-03-05 10:25:00,52.54,52.65,52.51,52.63,15959.1792422104,52.54,52.65,52.51,52.63,15959.1792
2010-03-05 10:30:00,52.63,52.68,52.57,52.57,19976.11551405928,52.63,52.68,52.57,52.57,19976.1155
2010-03-05 10:35:00,52.57,52.59,52.55,52.58,12485.072196287048,52.57,52.59,52.55,52.58,12485.0722
2010-03-05 10:40:00,52.58,52.59,52.51,52.55,11833.67712517642,52.58,52.59,52.51,52.55,11833.6771
2010-03-05 10:45:00,52.55,52.59,52.52,52.59,6622.516556291391,52.55,52.59,52.52,52.59,6622.5166
2010-03-05 10:50:00,52.58,52.59,52.57,52.59,4451.199652589296,52.58,52.59,52.57,52.59,4451.1997
2010-03-05 10:55:00,52.59,52.64,52.52,52.56,28335.685593312344,52.59,52.64,52.52,52.56,28335.6856
2010-03-05 11:00:00,52.55,52.58,52.49,52.55,15307.784171099773,52.55,52.58,52.49,52.55,15307.7842
2010-03-05 11:05:00,52.56,52.6,52.54,52.59,7491.043317772229,52.56,52.6,52.54,52.59,7491.0433
2010-03-05 11:10:00,52.59,52.6,52.58,52.59,9228.096840733906,52.59,52.6,52.58,52.59,9228.0968
2010-03-05 11:15:00,52.59,52.59,52.52,52.58,11507.979589621104,52.59,52.59,52.52,52.58,11507.9796
2010-03-05 11:20:00,52.57,52.59,52.54,52.57,10422.321137770055,52.57,52.59,52.54,52.57,10422.3211
2010-03-05 11:25:00,52.57,52.59,52.56,52.59,9119.5309955488,52.57,52.59,52.56,52.59,9119.531
2010-03-05 11:30:00,52.59,52.61,52.57,52.57,14656.389099989145,52.59,52.61,52.57,52.57,14656.3891
2010-03-05 11:35:00,52.56,52.56,52.5,52.51,12919.335577027468,52.56,52.56,52.5,52.51,12919.3356
2010-03-05 11:40:00,52.51,52.58,52.5,52.57,8251.004234067963,52.51,52.58,52.5,52.57,8251.0042
2010-03-05 11:45:00,52.56,52.56,52.55,52.55,2822.711974812724,52.56,52.56,52.55,52.55,2822.712
2010-03-05 11:50:00,52.55,52.58,52.51,52.52,15850.613397025296,52.55,52.58,52.51,52.52,15850.6134
2010-03-05 11:55:00,52.52,52.52,52.48,52.48,13896.42818369341,52.52,52.52,52.48,52.48,13896.4282
2010-03-05 12:00:00,52.48,52.53,52.46,52.53,8902.399305178591,52.48,52.53,52.46,52.53,8902.3993
2010-03-05 12:05:00,52.53,52.55,52.53,52.53,9336.662685919013,52.53,52.55,52.53,52.53,9336.6627
2010-03-05 12:10:00,52.53,52.53,52.47,52.48,23233.09086961242,52.53,52.53,52.47,52.48,23233.0909
2010-03-05 12:15:00,52.48,52.5,52.48,52.48,7816.740853327544,52.48,52.5,52.48,52.48,7816.7409
2010-03-05 12:20:00,52.48,52.48,52.45,52.45,10313.755292584952,52.48,52.48,52.45,52.45,10313.7553
2010-03-05 12:25:00,52.45,52.45,52.42,52.43,9119.5309955488,52.45,52.45,52.42,52.43,9119.531
2010-03-05 12:30:00,52.42,52.43,52.39,52.39,17261.969384431657,52.42,52.43,52.39,52.39,17261.9694
2010-03-05 12:35:00,52.39,52.4,52.39,52.4,10313.755292584952,52.39,52.4,52.39,52.4,10313.7553
2010-03-05 12:40:00,52.39,52.43,52.39,52.42,8793.833459993486,52.39,52.43,52.39,52.42,8793.8335
2010-03-05 12:45:00,52.42,52.43,52.4,52.43,12376.506351101943,52.42,52.43,52.4,52.43,12376.5064
2010-03-05 12:50:00,52.42,52.42,52.41,52.41,3148.4095103680384,52.42,52.42,52.41,52.41,3148.4095
2010-03-05 12:55:00,52.42,52.46,52.42,52.45,8793.833459993486,52.42,52.46,52.42,52.45,8793.8335
2010-03-05 13:00:00,52.45,52.47,52.4,52.41,19758.98382368907,52.45,52.47,52.4,52.41,19758.9838
2010-03-05 13:05:00,52.41,52.44,52.37,52.4,17044.837694061447,52.41,52.44,52.37,52.4,17044.8377
2010-03-05 13:10:00,52.4,52.47,52.39,52.44,12159.374660731732,52.4,52.47,52.39,52.44,12159.3747
2010-03-05 13:15:00,52.44,52.44,52.39,52.4,18781.891217023127,52.44,52.44,52.39,52.4,18781.8912
2010-03-05 13:20:00,52.4,52.44,52.39,52.43,12485.072196287048,52.4,52.44,52.39,52.43,12485.0722
2010-03-05 13:25:00,52.42,52.42,52.4,52.41,14656.389099989145,52.42,52.42,52.4,52.41,14656.3891
2010-03-05 13:30:00,52.39,52.4,52.37,52.39,10965.150363695582,52.39,52.4,52.37,52.39,10965.1504
2010-03-05 13:35:00,52.39,52.39,52.37,52.37,11725.111279991315,52.39,52.39,52.37,52.37,11725.1113
2010-03-05 13:40:00,52.38,52.45,52.37,52.43,17370.535229616762,52.38,52.45,52.37,52.43,17370.5352
2010-03-05 13:45:00,52.44,52.45,52.41,52.45,16936.271848876346,52.44,52.45,52.41,52.45,16936.2718
2010-03-05 13:50:00,52.46,52.46,52.42,52.44,8902.399305178591,52.46,52.46,52.42,52.44,8902.3993
2010-03-05 13:55:00,52.43,52.44,52.42,52.44,10856.584518510475,52.43,52.44,52.42,52.44,10856.5845
2010-03-05 14:00:00,52.43,52.43,52.4,52.41,12485.072196287048,52.43,52.43,52.4,52.41,12485.0722
2010-03-05 14:05:00,52.41,52.46,52.41,52.43,14656.389099989145,52.41,52.46,52.41,52.43,14656.3891
2010-03-05 14:10:00,52.43,52.43,52.38,52.4,16393.44262295082,52.43,52.43,52.38,52.4,16393.4426
2010-03-05 14:15:00,52.4,52.4,52.31,52.33,15850.613397025296,52.4,52.4,52.31,52.33,15850.6134
2010-03-05 14:20:00,52.34,52.36,52.33,52.33,7708.175008142439,52.34,52.36,52.33,52.33,7708.175
2010-03-05 14:25:00,52.33,52.4,52.33,52.39,10422.321137770055,52.33,52.4,52.33,52.39,10422.3211
2010-03-05 14:30:00,52.39,52.41,52.39,52.39,20193.24720442949,52.39,52.41,52.39,52.39,20193.2472
2010-03-05 14:35:00,52.39,52.4,52.39,52.39,6839.648246661601,52.39,52.4,52.39,52.39,6839.6482
2010-03-05 14:40:00,52.39,52.44,52.38,52.42,31592.660948865487,52.39,52.44,52.38,52.42,31592.6609
2010-03-05 14:45:00,52.42,52.48,52.42,52.48,26490.066225165563,52.42,52.48,52.42,52.48,26490.0662
2010-03-05 14:50:00,52.48,52.5,52.45,52.48,27901.422212571924,52.48,52.5,52.45,52.48,27901.4222
2010-03-05 14:55:00,52.48,52.48,52.47,52.47,14113.55987406362,52.48,52.48,52.47,52.47,14113.5599
2010-03-05 15:00:00,52.47,52.55,52.47,52.54,41037.889479969606,52.47,52.55,52.47,52.54,41037.8895
2010-03-05 15:05:00,52.54,52.55,52.52,52.53,34741.070459233524,52.54,52.55,52.52,52.53,34741.0705
2010-03-05 15:10:00,52.53,52.54,52.48,52.48,17479.101074801867,52.53,52.54,52.48,52.48,17479.1011
2010-03-05 15:15:00,52.48,52.5,52.46,52.48,30072.73911627402,52.48,52.5,52.46,52.48,30072.7391
2010-03-05 15:20:00,52.48,52.48,52.44,52.46,12919.335577027468,52.48,52.48,52.44,52.46,12919.3356
2010-03-05 15:25:00,52.47,52.53,52.47,52.51,39192.27011182282,52.47,52.53,52.47,52.51,39192.2701
2010-03-05 15:30:00,52.5,52.56,52.48,52.55,21713.169037020954,52.5,52.56,52.48,52.55,21713.169
2010-03-05 15:35:00,52.55,52.58,52.52,52.57,53848.659211811966,52.55,52.58,52.52,52.57,53848.6592
2010-03-05 15:40:00,52.57,52.58,52.55,52.58,34306.807078493104,52.57,52.58,52.55,52.58,34306.8071
2010-03-05 15:45:00,52.58,52.59,52.54,52.59,43100.640538486594,52.58,52.59,52.54,52.59,43100.6405
2010-03-05 15:50:00,52.59,52.62,52.58,52.59,43100.640538486594,52.59,52.62,52.58,52.59,43100.6405
2010-03-05 15:55:00,52.59,52.7,52.58,52.7,98143.52404733472,52.59,52.7,52.58,52.7,98143.524
2010-03-08 09:30:00,52.49,52.73,52.42,52.71,72413.41873846488,52.49,52.73,52.42,52.71,72413.4187
2010-03-08 09:35:00,52.73,52.82,52.59,52.64,39517.96764737814,52.73,52.82,52.59,52.64,39517.9676
2010-03-08 09:40:00,52.64,52.79,52.64,52.77,28444.25143849745,52.64,52.79,52.64,52.77,28444.2514
2010-03-08 09:45:00,52.77,52.79,52.62,52.68,29747.041580718706,52.77,52.79,52.62,52.68,29747.0416
2010-03-08 09:50:00,52.68,52.75,52.64,52.68,21930.300727391164,52.68,52.75,52.64,52.68,21930.3007
2010-03-08 09:55:00,52.69,52.86,52.67,52.73,78493.10606883075,52.69,52.86,52.67,52.73,78493.1061
2010-03-08 10:00:00,52.73,52.93,52.7,52.91,58516.99055477147,52.73,52.93,52.7,52.91,58516.9906
2010-03-08 10:05:00,52.91,53.18,52.91,53.18,127130.60471175768,52.91,53.18,52.91,53.18,127130.6047
2010-03-08 10:10:00,53.18,53.24,53.01,53.06,99120.61665400064,53.18,53.24,53.01,53.06,99120.6167
2010-03-08 10:15:00,53.05,53.24,52.94,53.22,118879.60047768972,53.05,53.24,52.94,53.22,118879.6005
2010-03-08 10:20:00,53.21,53.3,53.1,53.18,94995.11453696668,53.21,53.3,53.1,53.18,94995.1145
2010-03-08 10:25:00,53.18,53.23,53.08,53.16,68505.0483118011,53.18,53.23,53.08,53.16,68505.0483
2010-03-08 10:30:00,53.16,53.25,53.15,53.19,84789.92508956682,53.16,53.25,53.15,53.19,84789.9251
2010-03-08 10:35:00,53.19,53.42,53.19,53.42,134078.8188036044,53.19,53.42,53.19,53.42,134078.8188
2010-03-08 10:40:00,53.42,53.48,53.23,53.3,79470.1986754967,53.42,53.48,53.23,53.3,79470.1987
2010-03-08 10:45:00,53.32,53.48,53.32,53.45,45163.39159700358,53.32,53.48,53.32,53.45,45163.3916
2010-03-08 10:50:00,53.45,53.52,53.34,53.35,32786.88524590164,53.45,53.52,53.34,53.35,32786.8852
2010-03-08 10:55:00,53.34,53.43,53.29,53.33,32135.49017479101,53.34,53.43,53.29,53.33,32135.4902
2010-03-08 11:00:00,53.33,53.47,53.32,53.44,50374.55216588861,53.33,53.47,53.32,53.44,50374.5522
2010-03-08 11:05:00,53.44,53.57,53.44,53.57,50700.24970144393,53.44,53.57,53.44,53.57,50700.2497
2010-03-08 11:10:00,53.57,53.74,53.56,53.68,71653.45782216915,53.57,53.74,53.56,53.68,71653.4578
2010-03-08 11:15:00,53.68,53.86,53.67,53.86,80881.55466290306,53.68,53.86,53.67,53.86,80881.5547
2010-03-08 11:20:00,53.85,53.87,53.76,53.79,78818.80360438606,53.85,53.87,53.76,53.79,78818.8036
2010-03-08 11:25:00,53.79,53.79,53.64,53.66,48637.49864292693,53.79,53.79,53.64,53.66,48637.4986
2010-03-08 11:30:00,53.66,53.66,53.59,53.64,43534.90391922701,53.66,53.66,53.59,53.64,43534.9039
2010-03-08 11:35:00,53.64,53.71,53.61,53.68,45380.52328737379,53.64,53.71,53.61,53.68,45380.5233
2010-03-08 11:40:00,53.67,53.78,53.65,53.72,30398.43665182933,53.67,53.78,53.65,53.72,30398.4367
2010-03-08 11:45:00,53.72,53.73,53.64,53.65,30832.700032569755,53.72,53.73,53.64,53.65,30832.7
2010-03-08 11:50:00,53.64,53.64,53.41,53.42,36478.1239821952,53.64,53.64,53.41,53.42,36478.124
2010-03-08 11:55:00,53.42,53.47,53.41,53.42,29204.212354793184,53.42,53.47,53.41,53.42,29204.2124
2010-03-08 12:00:00,53.41,53.42,53.33,53.4,31701.22679405059,53.41,53.42,53.33,53.4,31701.2268
2010-03-08 12:05:00,53.39,53.41,53.33,53.34,22147.43241776137,53.39,53.41,53.33,53.34,22147.4324
2010-03-08 12:10:00,53.34,53.43,53.34,53.42,18347.627836282707,53.34,53.43,53.34,53.42,18347.6278
2010-03-08 12:15:00,53.43,53.44,53.41,53.42,38106.61165997177,53.43,53.44,53.41,53.42,38106.6117
2010-03-08 12:20:00,53.41,53.42,53.37,53.38,13136.467267397677,53.41,53.42,53.37,53.38,13136.4673
2010-03-08 12:25:00,53.37,53.45,53.36,53.39,22581.69579850179,53.37,53.45,53.36,53.39,22581.6958
2010-03-08 12:30:00,53.37,53.37,53.33,53.33,12485.072196287048,53.37,53.37,53.33,53.33,12485.0722
2010-03-08 12:35:00,53.34,53.34,53.29,53.29,9010.965150363696,53.34,53.34,53.29,53.29,9010.9652
2010-03-08 12:40:00,53.29,53.29,53.23,53.24,16719.140158506136,53.29,53.29,53.23,53.24,16719.1402
2010-03-08 12:45:00,53.24,53.25,53.19,53.24,31809.792639235697,53.24,53.25,53.19,53.24,31809.7926
2010-03-08 12:50:00,53.25,53.31,53.25,53.29,7925.306698512648,53.25,53.31,53.25,53.29,7925.3067
2010-03-08 12:55:00,53.29,53.36,53.28,53.36,9988.05775702964,53.29,53.36,53.28,53.36,9988.0578
2010-03-08 13:00:00,53.36,53.39,53.34,53.37,10748.018673325372,53.36,53.39,53.34,53.37,10748.0187
2010-03-08 13:05:00,53.38,53.42,53.37,53.41,14222.125719248725,53.38,53.42,53.37,53.41,14222.1257
2010-03-08 13:10:00,53.41,53.41,53.29,53.3,30181.304961459125,53.41,53.41,53.29,53.3,30181.305
2010-03-08 13:15:00,53.3,53.31,53.24,53.24,12376.506351101943,53.3,53.31,53.24,53.24,12376.5064
2010-03-08 13:20:00,53.24,53.25,53.21,53.22,13570.730648138097,53.24,53.25,53.21,53.22,13570.7306
2010-03-08 13:25:00,53.23,53.3,53.23,53.25,11399.413744436,53.23,53.3,53.23,53.25,11399.4137
2010-03-08 13:30:00,53.25,53.26,53.22,53.23,12702.203886657258,53.25,53.26,53.22,53.23,12702.2039
2010-03-08 13:35:00,53.23,53.24,53.21,53.23,11833.67712517642,53.23,53.24,53.21,53.23,11833.6771
2010-03-08 13:40:00,53.22,53.28,53.22,53.22,22907.393334057106,53.22,53.28,53.22,53.22,22907.3933
2010-03-08 13:45:00,53.22,53.22,53.19,53.2,10530.886982955162,53.22,53.22,53.19,53.2,10530.887
2010-03-08 13:50:00,53.19,53.25,53.19,53.22,11507.979589621104,53.19,53.25,53.19,53.22,11507.9796
2010-03-08 13:55:00,53.22,53.26,53.22,53.24,17587.666919986972,53.22,53.26,53.22,53.24,17587.6669
2010-03-08 14:00:00,53.24,53.25,53.21,53.21,11290.847899250895,53.24,53.25,53.21,53.21,11290.8479
2010-03-08 14:05:00,53.21,53.24,53.19,53.19,21930.300727391164,53.21,53.24,53.19,53.19,21930.3007
2010-03-08 14:10:00,53.2,53.21,53.19,53.19,5862.555639995658,53.2,53.21,53.19,53.19,5862.5556
2010-03-08 14:15:00,53.19,53.2,53.18,53.19,25838.671154054937,53.19,53.2,53.18,53.19,25838.6712
2010-03-08 14:20:00,53.19,53.22,53.15,53.19,41797.85039626533,53.19,53.22,53.15,53.19,41797.8504
2010-03-08 14:25:00,53.19,53.19,53.14,53.15,22473.12995331669,53.19,53.19,53.14,53.15,22473.13
2010-03-08 14:30:00,53.15,53.17,53.14,53.17,26815.76376072088,53.15,53.17,53.14,53.17,26815.7638
2010-03-08 14:35:00,53.16,53.21,53.16,53.19,27032.895451091088,53.16,53.21,53.16,53.19,27032.8955
2010-03-08 14:40:00,53.2,53.2,53.15,53.15,22473.12995331669,53.2,53.2,53.15,53.15,22473.13
2010-03-08 14:45:00,53.14,53.15,53.09,53.15,14873.520790359353,53.14,53.15,53.09,53.15,14873.5208
2010-03-08 14:50:00,53.14,53.15,53.11,53.12,15742.04755184019,53.14,53.15,53.11,53.12,15742.0476
2010-03-08 14:55:00,53.12,53.12,53.06,53.06,20627.510585169905,53.12,53.12,53.06,53.06,20627.5106
2010-03-08 15:00:00,53.06,53.11,53.06,53.08,15850.613397025296,53.06,53.11,53.06,53.08,15850.6134
2010-03-08 15:05:00,53.08,53.1,53.07,53.08,26598.632070350668,53.08,53.1,53.07,53.08,26598.6321
2010-03-08 15:10:00,53.07,53.08,53.07,53.07,4776.89718814461,53.07,53.08,53.07,53.07,4776.8972
2010-03-08 15:15:00,53.08,53.1,53.08,53.1,19976.11551405928,53.08,53.1,53.08,53.1,19976.1155
2010-03-08 15:20:00,53.1,53.11,53.07,53.1,17913.364455542287,53.1,53.11,53.07,53.1,17913.3645
2010-03-08 15:25:00,53.1,53.12,53.09,53.09,25512.97361849962,53.1,53.12,53.09,53.09,25512.9736
2010-03-08 15:30:00,53.09,53.1,53.06,53.07,43534.90391922701,53.09,53.1,53.06,53.07,43534.9039
2010-03-08 15:35:00,53.07,53.1,53.07,53.1,26272.93453479536,53.07,53.1,53.07,53.1,26272.9345
2010-03-08 15:40:00,53.09,53.1,53.03,53.04,77624.57930734991,53.09,53.1,53.03,53.04,77624.5793
2010-03-08 15:45:00,53.04,53.04,53.03,53.04,20301.8130496146,53.04,53.04,53.03,53.04,20301.813
2010-03-08 15:50:00,53.04,53.07,53.04,53.06,73607.64303550104,53.04,53.07,53.04,53.06,73607.643
2010-03-08 15:55:00,53.06,53.12,52.99,53.12,247421.56117685372,53.06,53.12,52.99,53.12,247421.5612
2010-03-09 09:30:00,53.09,53.18,52.99,53.15,37998.04581478667,53.09,53.18,52.99,53.15,37998.0458
2010-03-09 09:35:00,53.15,53.35,53.14,53.21,88915.42720660081,53.15,53.35,53.14,53.21,88915.4272
2010-03-09 09:40:00,53.2,53.22,53.04,53.06,31809.792639235697,53.2,53.22,53.04,53.06,31809.7926
2010-03-09 09:45:00,53.06,53.2,53.06,53.11,39300.83595700793,53.06,53.2,53.06,53.11,39300.836
2010-03-09 09:50:00,53.11,53.21,53.1,53.19,26924.329605905983,53.11,53.21,53.1,53.19,26924.3296
2010-03-09 09:55:00,53.18,53.18,53.1,53.14,28987.08066442297,53.18,53.18,53.1,53.14,28987.0807
2010-03-09 10:00:00,53.13,53.15,53.01,53.02,31484.09510368038,53.13,53.15,53.01,53.02,31484.0951
2010-03-09 10:05:00,53.04,53.08,52.99,53.01,22364.564108131584,53.04,53.08,52.99,53.01,22364.5641
2010-03-09 10:10:00,53.02,53.13,53.02,53.13,14547.82325480404,53.02,53.13,53.02,53.13,14547.8233
2010-03-09 10:15:00,53.13,53.34,53.13,53.28,47117.57681033547,53.13,53.34,53.13,53.28,47117.5768
2010-03-09 10:20:00,53.29,53.33,53.25,53.3,13679.296493323202,53.29,53.33,53.25,53.3,13679.2965
2010-03-09 10:25:00,53.29,53.3,53.24,53.29,23775.920095537946,53.29,53.3,53.24,53.29,23775.9201
2010-03-09 10:30:00,53.27,53.33,53.27,53.29,30615.568342199545,53.27,53.33,53.27,53.29,30615.5683
2010-03-09 10:35:00,53.3,53.32,53.21,53.29,31484.09510368038,53.3,53.32,53.21,53.29,31484.0951
2010-03-09 10:40:00,53.29,53.37,53.25,53.34,34523.938768863314,53.29,53.37,53.25,53.34,34523.9388
2010-03-09 10:45:00,53.33,53.38,53.29,53.37,17479.101074801867,53.33,53.38,53.29,53.37,17479.1011
2010-03-09 10:50:00,53.36,53.41,53.35,53.39,21278.90565628053,53.36,53.41,53.35,53.39,21278.9057
2010-03-09 10:55:00,53.39,53.42,53.31,53.4,31484.09510368038,53.39,53.42,53.31,53.4,31484.0951
2010-03-09 11:00:00,53.4,53.41,53.3,53.37,27575.724677016613,53.4,53.41,53.3,53.37,27575.7247
2010-03-09 11:05:00,53.37,53.43,53.37,53.41,23558.788405167736,53.37,53.43,53.37,53.41,23558.7884
2010-03-09 11:10:00,53.41,53.57,53.41,53.54,30289.87080664423,53.41,53.57,53.41,53.54,30289.8708
2010-03-09 11:15:00,53.53,53.63,53.51,53.53,22255.99826294648,53.53,53.63,53.51,53.53,22255.9983
2010-03-09 11:20:00,53.52,53.56,53.48,53.48,13462.164802952992,53.52,53.56,53.48,53.48,13462.1648
2010-03-09 11:25:00,53.48,53.53,53.47,53.53,12919.335577027468,53.48,53.53,53.47,53.53,12919.3356
2010-03-09 11:30:00,53.52,53.53,53.5,53.53,11616.54543480621,53.52,53.53,53.5,53.53,11616.5454
2010-03-09 11:35:00,53.53,53.6,53.45,53.45,33872.54369775269,53.53,53.6,53.45,53.45,33872.5437
2010-03-09 11:40:00,53.45,53.49,53.41,53.43,20844.642275540114,53.45,53.49,53.41,53.43,20844.6423
2010-03-09 11:45:00,53.44,53.44,53.38,53.41,22038.86657257627,53.44,53.44,53.38,53.41,22038.8666
2010-03-09 11:50:00,53.42,53.44,53.34,53.4,30615.568342199545,53.42,53.44,53.34,53.4,30615.5683
2010-03-09 11:55:00,53.42,53.48,53.42,53.48,13570.730648138097,53.42,53.48,53.42,53.48,13570.7306
2010-03-09 12:00:00,53.48,53.49,53.44,53.44,15633.481706655088,53.48,53.49,53.44,53.44,15633.4817
2010-03-09 12:05:00,53.44,53.46,53.4,53.44,18130.496145912497,53.44,53.46,53.4,53.44,18130.4961
2010-03-09 12:10:00,53.45,53.64,53.45,53.63,18564.75952665292,53.45,53.64,53.45,53.63,18564.7595
2010-03-09 12:15:00,53.63,53.71,53.58,53.7,20844.642275540114,53.63,53.71,53.58,53.7,20844.6423
2010-03-09 12:20:00,53.7,53.71,53.64,53.66,20627.510585169905,53.7,53.71,53.64,53.66,20627.5106
2010-03-09 12:25:00,53.66,53.66,53.56,53.58,13462.164802952992,53.66,53.66,53.56,53.58,13462.1648
2010-03-09 12:30:00,53.57,53.57,53.53,53.54,8685.267614808381,53.57,53.57,53.53,53.54,8685.2676
2010-03-09 12:35:00,53.53,53.53,53.52,53.53,17044.837694061447,53.53,53.53,53.52,53.53,17044.8377
2010-03-09 12:40:00,53.53,53.53,53.47,53.47,13027.901422212572,53.53,53.53,53.47,53.47,13027.9014
2010-03-09 12:45:00,53.47,53.51,53.46,53.49,14330.69156443383,53.47,53.51,53.46,53.49,14330.6916
2010-03-09 12:50:00,53.49,53.52,53.48,53.51,7273.91162740202,53.49,53.52,53.48,53.51,7273.9116
2010-03-09 12:55:00,53.51,53.58,53.51,53.58,7056.77993703181,53.51,53.58,53.51,53.58,7056.7799
2010-03-09 13:00:00,53.58,53.64,53.56,53.61,14113.55987406362,53.58,53.64,53.56,53.61,14113.5599
2010-03-09 13:05:00,53.61,53.61,53.54,53.57,20193.24720442949,53.61,53.61,53.54,53.57,20193.2472
2010-03-09 13:10:00,53.56,53.57,53.53,53.57,9770.92606665943,53.56,53.57,53.53,53.57,9770.9261
2010-03-09 13:15:00,53.56,53.56,53.5,53.52,5645.423949625448,53.56,53.56,53.5,53.52,5645.4239
2010-03-09 13:20:00,53.52,53.53,53.5,53.51,6296.819020736077,53.52,53.53,53.5,53.51,6296.819
2010-03-09 13:25:00,53.51,53.52,53.49,53.5,7056.77993703181,53.51,53.52,53.49,53.5,7056.7799
2010-03-09 13:30:00,53.5,53.55,53.48,53.48,17261.969384431657,53.5,53.55,53.48,53.48,17261.9694
2010-03-09 13:35:00,53.48,53.52,53.41,53.42,15416.350016284878,53.48,53.52,53.41,53.42,15416.35
2010-03-09 13:40:00,53.41,53.44,53.38,53.41,8685.267614808381,53.41,53.44,53.38,53.41,8685.2676
2010-03-09 13:45:00,53.42,53.45,53.36,53.44,18347.627836282707,53.42,53.45,53.36,53.44,18347.6278
2010-03-09 13:50:00,53.45,53.47,53.42,53.43,8685.267614808381,53.45,53.47,53.42,53.43,8685.2676
2010-03-09 13:55:00,53.46,53.46,53.4,53.42,10313.755292584952,53.46,53.46,53.4,53.42,10313.7553
2010-03-09 14:00:00,53.42,53.48,53.42,53.48,12267.940505916838,53.42,53.48,53.42,53.48,12267.9405
2010-03-09 14:05:00,53.47,53.5,53.45,53.49,20844.642275540114,53.47,53.5,53.45,53.49,20844.6423
2010-03-09 14:10:00,53.49,53.5,53.47,53.47,9119.5309955488,53.49,53.5,53.47,53.47,9119.531
2010-03-09 14:15:00,53.48,53.5,53.43,53.43,19758.98382368907,53.48,53.5,53.43,53.43,19758.9838
2010-03-09 14:20:00,53.43,53.46,53.42,53.44,8251.004234067963,53.43,53.46,53.42,53.44,8251.0042
2010-03-09 14:25:00,53.45,53.48,53.43,53.45,13896.42818369341,53.45,53.48,53.43,53.45,13896.4282
2010-03-09 14:30:00,53.45,53.46,53.37,53.39,35718.16306589947,53.45,53.46,53.37,53.39,35718.1631
2010-03-09 14:35:00,53.37,53.41,53.35,53.41,17479.101074801867,53.37,53.41,53.35,53.41,17479.1011
2010-03-09 14:40:00,53.4,53.4,53.35,53.39,15307.784171099773,53.4,53.4,53.35,53.39,15307.7842
2010-03-09 14:45:00,53.38,53.4,53.36,53.38,16610.57431332103,53.38,53.4,53.36,53.38,16610.5743
2010-03-09 14:50:00,53.38,53.43,53.32,53.41,41580.71870589512,53.38,53.43,53.32,53.41,41580.7187
2010-03-09 14:55:00,53.41,53.44,53.39,53.41,23233.09086961242,53.41,53.44,53.39,53.41,23233.0909
2010-03-09 15:00:00,53.41,53.45,53.37,53.43,25621.539463684727,53.41,53.45,53.37,53.43,25621.5395
2010-03-09 15:05:00,53.43,53.45,53.41,53.41,22255.99826294648,53.43,53.45,53.41,53.41,22255.9983
2010-03-09 15:10:00,53.41,53.45,53.4,53.41,34306.807078493104,53.41,53.45,53.4,53.41,34306.8071
2010-03-09 15:15:00,53.41,53.48,53.35,53.47,48854.63033329714,53.41,53.48,53.35,53.47,48854.6303
2010-03-09 15:20:00,53.46,53.46,53.36,53.37,40929.3236347845,53.46,53.46,53.36,53.37,40929.3236
2010-03-09 15:25:00,53.37,53.41,53.34,53.34,18130.496145912497,53.37,53.41,53.34,53.34,18130.4961
2010-03-09 15:30:00,53.35,53.35,53.32,53.33,23341.65671479753,53.35,53.35,53.32,53.33,23341.6567
2010-03-09 15:35:00,53.34,53.36,53.29,53.33,37780.91412441646,53.34,53.36,53.29,53.33,37780.9141
2010-03-09 15:40:00,53.33,53.41,53.3,53.34,59602.64900662252,53.33,53.41,53.3,53.34,59602.649
2010-03-09 15:45:00,53.35,53.36,53.25,53.29,54174.35674736728,53.35,53.36,53.25,53.29,54174.3567
2010-03-09 15:50:00,53.29,53.37,53.27,53.29,49071.76202366736,53.29,53.37,53.27,53.29,49071.762
2010-03-09 15:55:00,53.29,53.35,53.25,53.28,49288.89371403757,53.29,53.35,53.25,53.28,49288.8937
2010-03-10 09:30:00,53.34,53.74,53.33,53.69,51025.94723699924,53.34,53.74,53.33,53.69,51025.9472
2010-03-10 09:35:00,53.69,53.74,53.48,53.63,64053.84865921181,53.69,53.74,53.48,53.63,64053.8487
2010-03-10 09:40:00,53.64,53.7,53.55,53.69,36369.5581370101,53.64,53.7,53.55,53.69,36369.5581
2010-03-10 09:45:00,53.69,53.81,53.68,53.8,41037.889479969606,53.69,53.81,53.68,53.8,41037.8895
2010-03-10 09:50:00,53.81,53.97,53.81,53.96,86526.9786125285,53.81,53.97,53.81,53.96,86526.9786
2010-03-10 09:55:00,53.97,54.08,53.95,53.99,58082.72717403105,53.97,54.08,53.95,53.99,58082.7272
2010-03-10 10:00:00,53.99,54.14,53.98,54.08,65139.50711106286,53.99,54.14,53.98,54.08,65139.5071
2010-03-10 10:05:00,54.08,54.08,53.96,54.06,61448.2683747693,54.08,54.08,53.96,54.06,61448.2684
2010-03-10 10:10:00,54.07,54.16,54.05,54.13,35175.333839973944,54.07,54.16,54.05,54.13,35175.3338
2010-03-10 10:15:00,54.12,54.14,54.04,54.11,37238.08489849094,54.12,54.14,54.04,54.11,37238.0849
2010-03-10 10:20:00,54.11,54.13,54.05,54.13,24101.61763109326,54.11,54.13,54.05,54.13,24101.6176
2010-03-10 10:25:00,54.13,54.22,54.13,54.15,50700.24970144393,54.13,54.22,54.13,54.15,50700.2497
2010-03-10 10:30:00,54.16,54.19,54.09,54.13,69482.14091846705,54.16,54.19,54.09,54.13,69482.1409
2010-03-10 10:35:00,54.14,54.16,54.1,54.11,51894.47399848008,54.14,54.16,54.1,54.11,51894.474
2010-03-10 10:40:00,54.11,54.11,54.01,54.07,31158.39756812507,54.11,54.11,54.01,54.07,31158.3976
2010-03-10 10:45:00,54.05,54.05,53.99,54.0,19107.58875257844,54.05,54.05,53.99,54.0,19107.5888
2010-03-10 10:50:00,54.01,54.06,53.99,53.99,44077.73314515254,54.01,54.06,53.99,53.99,44077.7331
2010-03-10 10:55:00,53.99,54.0,53.91,53.91,16176.31093258061,53.99,54.0,53.91,53.91,16176.3109
2010-03-10 11:00:00,53.91,53.95,53.91,53.93,22473.12995331669,53.91,53.95,53.91,53.93,22473.13
2010-03-10 11:05:00,53.94,53.95,53.88,53.9,17696.232765172077,53.94,53.95,53.88,53.9,17696.2328
2010-03-10 11:10:00,53.89,53.92,53.88,53.92,13787.862338508306,53.89,53.92,53.88,53.92,13787.8623
2010-03-10 11:15:00,53.92,53.98,53.89,53.96,24970.144392574097,53.92,53.98,53.89,53.96,24970.1444
2010-03-10 11:20:00,53.96,53.96,53.88,53.9,18239.0619910976,53.96,53.96,53.88,53.9,18239.062
2010-03-10 11:25:00,53.89,53.91,53.88,53.89,10748.018673325372,53.89,53.91,53.88,53.89,10748.0187
2010-03-10 11:30:00,53.89,53.95,53.87,53.95,22798.827488872,53.89,53.95,53.87,53.95,22798.8275
2010-03-10 11:35:00,53.96,53.96,53.85,53.85,19650.417978503963,53.96,53.96,53.85,53.85,19650.418
2010-03-10 11:40:00,53.85,53.85,53.74,53.84,16393.44262295082,53.85,53.85,53.74,53.84,16393.4426
2010-03-10 11:45:00,53.83,53.97,53.83,53.97,11290.847899250895,53.83,53.97,53.83,53.97,11290.8479
2010-03-10 11:50:00,53.96,53.97,53.92,53.94,15090.652480729565,53.96,53.97,53.92,53.94,15090.6525
2010-03-10 11:55:00,53.92,54.0,53.83,53.99,15959.1792422104,53.92,54.0,53.83,53.99,15959.1792
2010-03-10 12:00:00,53.98,54.02,53.95,54.02,10422.321137770055,53.98,54.02,53.95,54.02,10422.3211
2010-03-10 12:05:00,54.01,54.03,53.94,53.98,20953.20812072522,54.01,54.03,53.94,53.98,20953.2081
2010-03-10 12:10:00,53.98,54.01,53.97,53.98,22255.99826294648,53.98,54.01,53.97,53.98,22255.9983
2010-03-10 12:15:00,53.99,54.01,53.96,54.0,17479.101074801867,53.99,54.01,53.96,54.0,17479.1011
2010-03-10 12:20:00,54.0,54.07,54.0,54.04,12267.940505916838,54.0,54.07,54.0,54.04,12267.9405
2010-03-10 12:25:00,54.03,54.07,54.02,54.02,18347.627836282707,54.03,54.07,54.02,54.02,18347.6278
2010-03-10 12:30:00,54.03,54.09,54.01,54.03,25295.84192812941,54.03,54.09,54.01,54.03,25295.8419
2010-03-10 12:35:00,54.02,54.04,53.99,54.01,24861.578547388992,54.02,54.04,53.99,54.01,24861.5785
2010-03-10 12:40:00,54.0,54.03,53.99,54.02,20084.681359244383,54.0,54.03,53.99,54.02,20084.6814
2010-03-10 12:45:00,54.01,54.03,53.99,54.0,37889.47996960156,54.01,54.03,53.99,54.0,37889.48
2010-03-10 12:50:00,54.0,54.01,53.97,53.99,17696.232765172077,54.0,54.01,53.97,53.99,17696.2328
2010-03-10 12:55:00,53.99,53.99,53.97,53.98,17696.232765172077,53.99,53.99,53.97,53.98,17696.2328
2010-03-10 13:00:00,53.99,53.99,53.96,53.99,11073.716208880687,53.99,53.99,53.96,53.99,11073.7162
2010-03-10 13:05:00,53.99,54.0,53.96,53.99,29964.173271088915,53.99,54.0,53.96,53.99,29964.1733
2010-03-10 13:10:00,53.99,54.0,53.95,54.0,11942.242970361523,53.99,54.0,53.95,54.0,11942.243
2010-03-10 13:15:00,54.0,54.09,53.98,54.03,23775.920095537946,54.0,54.09,53.98,54.03,23775.9201
2010-03-10 13:20:00,54.02,54.05,53.99,54.02,22364.564108131584,54.02,54.05,53.99,54.02,22364.5641
2010-03-10 13:25:00,54.01,54.03,53.98,54.0,10422.321137770055,54.01,54.03,53.98,54.0,10422.3211
2010-03-10 13:30:00,53.99,54.01,53.96,54.0,10856.584518510475,53.99,54.01,53.96,54.0,10856.5845
2010-03-10 13:35:00,54.0,54.03,53.99,53.99,10748.018673325372,54.0,54.03,53.99,53.99,10748.0187
2010-03-10 13:40:00,54.0,54.06,53.99,54.03,9770.92606665943,54.0,54.06,53.99,54.03,9770.9261
2010-03-10 13:45:00,54.03,54.09,54.02,54.07,13679.296493323202,54.03,54.09,54.02,54.07,13679.2965
2010-03-10 13:50:00,54.07,54.11,54.05,54.1,15416.350016284878,54.07,54.11,54.05,54.1,15416.35
2010-03-10 13:55:00,54.11,54.21,54.08,54.19,31484.09510368038,54.11,54.21,54.08,54.19,31484.0951
2010-03-10 14:00:00,54.19,54.23,54.17,54.23,24318.749321463467,54.19,54.23,54.17,54.23,24318.7493
2010-03-10 14:05:00,54.24,54.27,54.19,54.21,35283.89968515905,54.24,54.27,54.19,54.21,35283.8997
2010-03-10 14:10:00,54.21,54.22,54.15,54.17,20084.681359244383,54.21,54.22,54.15,54.17,20084.6814
2010-03-10 14:15:00,54.17,54.23,54.17,54.22,9336.662685919013,54.17,54.23,54.17,54.22,9336.6627
2010-03-10 14:20:00,54.22,54.23,54.18,54.22,20518.944739984803,54.22,54.23,54.18,54.22,20518.9447
2010-03-10 14:25:00,54.22,54.26,54.21,54.25,12593.638041472152,54.22,54.26,54.21,54.25,12593.638
2010-03-10 14:30:00,54.24,54.26,54.21,54.22,13570.730648138097,54.24,54.26,54.21,54.22,13570.7306
2010-03-10 14:35:00,54.22,54.23,54.17,54.22,24427.31516664857,54.22,54.23,54.17,54.22,24427.3152
2010-03-10 14:40:00,54.22,54.24,54.22,54.23,14439.257409618936,54.22,54.24,54.22,54.23,14439.2574
2010-03-10 14:45:00,54.23,54.31,54.23,54.29,31701.22679405059,54.23,54.31,54.23,54.29,31701.2268
2010-03-10 14:50:00,54.28,54.29,54.22,54.27,44511.99652589296,54.28,54.29,54.22,54.27,44511.9965
2010-03-10 14:55:00,54.27,54.27,54.23,54.23,44729.12821626317,54.27,54.27,54.23,54.23,44729.1282
2010-03-10 15:00:00,54.23,54.29,54.23,54.25,36586.68982738031,54.23,54.29,54.23,54.25,36586.6898
2010-03-10 15:05:00,54.25,54.25,54.18,54.2,45489.0891325589,54.25,54.25,54.18,54.2,45489.0891
2010-03-10 15:10:00,54.19,54.23,54.18,54.2,34306.807078493104,54.19,54.23,54.18,54.2,34306.8071
2010-03-10 15:15:00,54.2,54.23,54.19,54.22,18239.0619910976,54.2,54.23,54.19,54.22,18239.062
2010-03-10 15:20:00,54.21,54.26,54.2,54.23,32352.62186516122,54.21,54.26,54.2,54.23,32352.6219
2010-03-10 15:25:00,54.25,54.25,54.1,54.11,35066.76799478884,54.25,54.25,54.1,54.11,35066.768
2010-03-10 15:30:00,54.11,54.16,54.08,54.11,41689.28455108023,54.11,54.16,54.08,54.11,41689.2846
2010-03-10 15:35:00,54.11,54.15,54.07,54.14,40712.19194441429,54.11,54.15,54.07,54.14,40712.1919
2010-03-10 15:40:00,54.14,54.15,54.08,54.12,33546.84616219738,54.14,54.15,54.08,54.12,33546.8462
2010-03-10 15:45:00,54.11,54.12,54.02,54.08,48746.06448811204,54.11,54.12,54.02,54.08,48746.0645
2010-03-10 15:50:00,54.06,54.13,54.06,54.11,59711.21485180762,54.06,54.13,54.06,54.11,59711.2149
2010-03-10 15:55:00,54.11,54.14,54.06,54.08,84898.49093475193,54.11,54.14,54.06,54.08,84898.4909
2010-03-11 09:30:00,53.93,54.06,53.92,53.98,37129.51905330584,53.93,54.06,53.92,53.98,37129.5191
2010-03-11 09:35:00,54.01,54.02,53.79,53.85,39300.83595700793,54.01,54.02,53.79,53.85,39300.836
2010-03-11 09:40:00,53.86,53.92,53.76,53.88,28009.98805775703,53.86,53.92,53.76,53.88,28009.9881
2010-03-11 09:45:00,53.88,53.88,53.65,53.68,36912.38736293562,53.88,53.88,53.65,53.68,36912.3874
2010-03-11 09:50:00,53.71,53.79,53.69,53.76,36586.68982738031,53.71,53.79,53.69,53.76,36586.6898
2010-03-11 09:55:00,53.72,53.76,53.64,53.71,22364.564108131584,53.72,53.76,53.64,53.71,22364.5641
2010-03-11 10:00:00,53.71,53.73,53.58,53.64,17153.403539246552,53.71,53.73,53.58,53.64,17153.4035
2010-03-11 10:05:00,53.69,53.76,53.65,53.65,30507.00249701444,53.69,53.76,53.65,53.65,30507.0025
2010-03-11 10:10:00,53.64,53.67,53.56,53.57,16610.57431332103,53.64,53.67,53.56,53.57,16610.5743
2010-03-11 10:15:00,53.57,53.59,53.52,53.57,15742.04755184019,53.57,53.59,53.52,53.57,15742.0476
2010-03-11 10:20:00,53.58,53.58,53.48,53.48,17696.232765172077,53.58,53.58,53.48,53.48,17696.2328
2010-03-11 10:25:00,53.48,53.48,53.3,53.3,34415.37292367821,53.48,53.48,53.3,53.3,34415.3729
2010-03-11 10:30:00,53.3,53.3,53.17,53.2,57757.02963847574,53.3,53.3,53.17,53.2,57757.0296
2010-03-11 10:35:00,53.19,53.4,53.19,53.39,20084.681359244383,53.19,53.4,53.19,53.39,20084.6814
2010-03-11 10:40:00,53.39,53.41,53.32,53.33,36369.5581370101,53.39,53.41,53.32,53.33,36369.5581
2010-03-11 10:45:00,53.34,53.41,53.33,53.4,12702.203886657258,53.34,53.41,53.33,53.4,12702.2039
2010-03-11 10:50:00,53.38,53.43,53.38,53.41,31592.660948865487,53.38,53.43,53.38,53.41,31592.6609
2010-03-11 10:55:00,53.42,53.52,53.41,53.51,23884.48594072305,53.42,53.52,53.41,53.51,23884.4859
2010-03-11 11:00:00,53.51,53.52,53.5,53.5,22473.12995331669,53.51,53.52,53.5,53.5,22473.13
2010-03-11 11:05:00,53.51,53.56,53.5,53.56,14547.82325480404,53.51,53.56,53.5,53.56,14547.8233
2010-03-11 11:10:00,53.55,53.55,53.5,53.53,19650.417978503963,53.55,53.55,53.5,53.53,19650.418
2010-03-11 11:15:00,53.53,53.56,53.53,53.53,13570.730648138097,53.53,53.56,53.53,53.53,13570.7306
2010-03-11 11:20:00,53.54,53.56,53.51,53.52,22473.12995331669,53.54,53.56,53.51,53.52,22473.13
2010-03-11 11:25:00,53.51,53.55,53.5,53.55,18564.75952665292,53.51,53.55,53.5,53.55,18564.7595
2010-03-11 11:30:00,53.56,53.63,53.56,53.57,19867.549668874173,53.56,53.63,53.56,53.57,19867.5497
2010-03-11 11:35:00,53.58,53.59,53.56,53.59,10530.886982955162,53.58,53.59,53.56,53.59,10530.887
2010-03-11 11:40:00,53.58,53.62,53.56,53.58,28552.817283682554,53.58,53.62,53.56,53.58,28552.8173
2010-03-11 11:45:00,53.57,53.57,53.53,53.55,31809.792639235697,53.57,53.57,53.53,53.55,31809.7926
2010-03-11 11:50:00,53.56,53.56,53.53,53.55,17804.798610357182,53.56,53.56,53.53,53.55,17804.7986
2010-03-11 11:55:00,53.55,53.55,53.52,53.52,16936.271848876346,53.55,53.55,53.52,53.52,16936.2718
2010-03-11 12:00:00,53.53,53.54,53.52,53.54,13679.296493323202,53.53,53.54,53.52,53.54,13679.2965
2010-03-11 12:05:00,53.55,53.57,53.53,53.56,14004.994028878516,53.55,53.57,53.53,53.56,14004.994
2010-03-11 12:10:00,53.57,53.58,53.53,53.53,14004.994028878516,53.57,53.58,53.53,53.53,14004.994
2010-03-11 12:15:00,53.53,53.56,53.53,53.54,31484.09510368038,53.53,53.56,53.53,53.54,31484.0951
2010-03-11 12:20:00,53.54,53.54,53.52,53.53,19107.58875257844,53.54,53.54,53.52,53.53,19107.5888
2010-03-11 12:25:00,53.53,53.53,53.47,53.49,24753.012702203887,53.53,53.53,53.47,53.49,24753.0127
2010-03-11 12:30:00,53.49,53.52,53.49,53.51,12810.769731842363,53.49,53.52,53.49,53.51,12810.7697
2010-03-11 12:35:00,53.51,53.59,53.51,53.59,30941.26587775486,53.51,53.59,53.51,53.59,30941.2659
2010-03-11 12:40:00,53.59,53.61,53.58,53.6,6622.516556291391,53.59,53.61,53.58,53.6,6622.5166
2010-03-11 12:45:00,53.61,53.61,53.59,53.6,17044.837694061447,53.61,53.61,53.59,53.6,17044.8377
2010-03-11 12:50:00,53.61,53.64,53.6,53.64,17587.666919986972,53.61,53.64,53.6,53.64,17587.6669
2010-03-11 12:55:00,53.64,53.74,53.64,53.74,16393.44262295082,53.64,53.74,53.64,53.74,16393.4426
2010-03-11 13:00:00,53.74,53.79,53.71,53.77,13136.467267397677,53.74,53.79,53.71,53.77,13136.4673
2010-03-11 13:05:00,53.77,53.77,53.75,53.76,13896.42818369341,53.77,53.77,53.75,53.76,13896.4282
2010-03-11 13:10:00,53.76,53.76,53.75,53.75,2714.14612962762,53.76,53.76,53.75,53.75,2714.1461
2010-03-11 13:15:00,53.76,53.76,53.73,53.73,7599.609162957334,53.76,53.76,53.73,53.73,7599.6092
2010-03-11 13:20:00,53.74,53.74,53.67,53.68,8251.004234067963,53.74,53.74,53.67,53.68,8251.0042
2010-03-11 13:25:00,53.68,53.71,53.68,53.71,9879.491911844534,53.68,53.71,53.68,53.71,9879.4919
2010-03-11 13:30:00,53.71,53.74,53.69,53.73,20193.24720442949,53.71,53.74,53.69,53.73,20193.2472
2010-03-11 13:35:00,53.73,53.73,53.67,53.73,12810.769731842363,53.73,53.73,53.67,53.73,12810.7697
2010-03-11 13:40:00,53.72,53.78,53.71,53.78,11507.979589621104,53.72,53.78,53.71,53.78,11507.9796
2010-03-11 13:45:00,53.79,53.85,53.77,53.85,14982.086635544458,53.79,53.85,53.77,53.85,14982.0866
2010-03-11 13:50:00,53.85,53.86,53.77,53.85,31701.22679405059,53.85,53.86,53.77,53.85,31701.2268
2010-03-11 13:55:00,53.84,53.84,53.81,53.81,14764.95494517425,53.84,53.84,53.81,53.81,14764.9549
2010-03-11 14:00:00,53.81,53.83,53.81,53.82,7708.175008142439,53.81,53.83,53.81,53.82,7708.175
2010-03-11 14:05:00,53.82,53.88,53.82,53.87,19216.154597763543,53.82,53.88,53.82,53.87,19216.1546
2010-03-11 14:10:00,53.88,53.94,53.86,53.89,12376.506351101943,53.88,53.94,53.86,53.89,12376.5064
2010-03-11 14:15:00,53.88,53.89,53.85,53.87,23341.65671479753,53.88,53.89,53.85,53.87,23341.6567
2010-03-11 14:20:00,53.87,53.89,53.85,53.88,16827.70600369124,53.87,53.89,53.85,53.88,16827.706
2010-03-11 14:25:00,53.88,53.88,53.82,53.84,13353.598957767888,53.88,53.88,53.82,53.84,13353.599
2010-03-11 14:30:00,53.84,53.88,53.84,53.87,11507.979589621104,53.84,53.88,53.84,53.87,11507.9796
2010-03-11 14:35:00,53.87,53.96,53.87,53.93,22798.827488872,53.87,53.96,53.87,53.93,22798.8275
2010-03-11 14:40:00,53.93,53.97,53.88,53.97,15742.04755184019,53.93,53.97,53.88,53.97,15742.0476
2010-03-11 14:45:00,53.96,53.98,53.95,53.96,14873.520790359353,53.96,53.98,53.95,53.96,14873.5208
2010-03-11 14:50:00,53.95,53.96,53.91,53.95,11182.282054065792,53.95,53.96,53.91,53.95,11182.2821
2010-03-11 14:55:00,53.93,53.94,53.89,53.92,13027.901422212572,53.93,53.94,53.89,53.92,13027.9014
2010-03-11 15:00:00,53.91,53.94,53.88,53.94,19107.58875257844,53.91,53.94,53.88,53.94,19107.5888
2010-03-11 15:05:00,53.94,54.05,53.94,54.02,41146.45532515471,53.94,54.05,53.94,54.02,41146.4553
2010-03-11 15:10:00,54.02,54.03,53.99,54.0,21713.169037020954,54.02,54.03,53.99,54.0,21713.169
2010-03-11 15:15:00,54.0,54.05,53.99,54.0,13136.467267397677,54.0,54.05,53.99,54.0,13136.4673
2010-03-11 15:20:00,53.99,54.0,53.91,53.93,41146.45532515471,53.99,54.0,53.91,53.93,41146.4553
2010-03-11 15:25:00,53.93,54.01,53.91,54.0,21061.773965910324,53.93,54.01,53.91,54.0,21061.774
2010-03-11 15:30:00,53.99,54.04,53.99,54.03,16176.31093258061,53.99,54.04,53.99,54.03,16176.3109
2010-03-11 15:35:00,54.04,54.08,54.03,54.07,38323.74335034198,54.04,54.08,54.03,54.07,38323.7434
2010-03-11 15:40:00,54.06,54.12,54.05,54.1,30181.304961459125,54.06,54.12,54.05,54.1,30181.305
2010-03-11 15:45:00,54.11,54.11,54.07,54.09,35935.29475626968,54.11,54.11,54.07,54.09,35935.2948
2010-03-11 15:50:00,54.09,54.17,54.06,54.14,94452.28531104117,54.09,54.17,54.06,54.14,94452.2853
2010-03-11 15:55:00,54.14,54.22,54.11,54.15,85007.05677993703,54.14,54.22,54.11,54.15,85007.0568
2010-03-12 09:30:00,54.17,54.28,54.04,54.09,38649.4408858973,54.17,54.28,54.04,54.09,38649.4409
2010-03-12 09:35:00,54.09,54.18,53.92,53.96,41146.45532515471,54.09,54.18,53.92,53.96,41146.4553
2010-03-12 09:40:00,53.98,54.11,53.87,54.03,110845.72793399198,53.98,54.11,53.87,54.03,110845.7279
2010-03-12 09:45:00,54.03,54.04,53.96,53.99,21930.300727391164,54.03,54.04,53.96,53.99,21930.3007
2010-03-12 09:50:00,53.98,54.0,53.92,53.94,21496.037346650744,53.98,54.0,53.92,53.94,21496.0373
2010-03-12 09:55:00,53.92,53.92,53.76,53.79,23341.65671479753,53.92,53.92,53.76,53.79,23341.6567
2010-03-12 10:00:00,53.81,53.83,53.73,53.75,33112.58278145696,53.81,53.83,53.73,53.75,33112.5828
2010-03-12 10:05:00,53.75,53.79,53.67,53.72,38106.61165997177,53.75,53.79,53.67,53.72,38106.6117
2010-03-12 10:10:00,53.71,53.71,53.57,53.59,31158.39756812507,53.71,53.71,53.57,53.59,31158.3976
2010-03-12 10:15:00,53.6,53.69,53.57,53.57,25621.539463684727,53.6,53.69,53.57,53.57,25621.5395
2010-03-12 10:20:00,53.56,53.62,53.54,53.58,19867.549668874173,53.56,53.62,53.54,53.58,19867.5497
2010-03-12 10:25:00,53.59,53.62,53.53,53.57,22255.99826294648,53.59,53.62,53.53,53.57,22255.9983
2010-03-12 10:30:00,53.55,53.64,53.55,53.64,21930.300727391164,53.55,53.64,53.55,53.64,21930.3007
2010-03-12 10:35:00,53.64,53.74,53.61,53.62,19433.28628813376,53.64,53.74,53.61,53.62,19433.2863
2010-03-12 10:40:00,53.63,53.63,53.5,53.58,14764.95494517425,53.63,53.63,53.5,53.58,14764.9549
2010-03-12 10:45:00,53.58,53.59,53.53,53.59,10313.755292584952,53.58,53.59,53.53,53.59,10313.7553
2010-03-12 10:50:00,53.59,53.68,53.59,53.67,9553.79437628922,53.59,53.68,53.59,53.67,9553.7944
2010-03-12 10:55:00,53.7,53.74,53.68,53.73,10205.189447399847,53.7,53.74,53.68,53.73,10205.1894
2010-03-12 11:00:00,53.72,53.76,53.68,53.71,15416.350016284878,53.72,53.76,53.68,53.71,15416.35
2010-03-12 11:05:00,53.73,53.78,53.71,53.77,12702.203886657258,53.73,53.78,53.71,53.77,12702.2039
2010-03-12 11:10:00,53.76,53.78,53.73,53.76,17479.101074801867,53.76,53.78,53.73,53.76,17479.1011
2010-03-12 11:15:00,53.77,53.79,53.75,53.77,9228.096840733906,53.77,53.79,53.75,53.77,9228.0968
2010-03-12 11:20:00,53.77,53.82,53.76,53.77,11290.847899250895,53.77,53.82,53.76,53.77,11290.8479
2010-03-12 11:25:00,53.76,53.79,53.76,53.79,4885.463033329715,53.76,53.79,53.76,53.79,4885.463
2010-03-12 11:30:00,53.8,53.81,53.75,53.76,10530.886982955162,53.8,53.81,53.75,53.76,10530.887
2010-03-12 11:35:00,53.76,53.76,53.68,53.75,10856.584518510475,53.76,53.76,53.68,53.75,10856.5845
2010-03-12 11:40:00,53.74,53.82,53.72,53.82,11290.847899250895,53.74,53.82,53.72,53.82,11290.8479
2010-03-12 11:45:00,53.82,53.88,53.8,53.86,17587.666919986972,53.82,53.88,53.8,53.86,17587.6669
2010-03-12 11:50:00,53.86,53.86,53.75,53.75,18239.0619910976,53.86,53.86,53.75,53.75,18239.062
2010-03-12 11:55:00,53.76,53.79,53.76,53.76,12485.072196287048,53.76,53.79,53.76,53.76,12485.0722
2010-03-12 12:00:00,53.76,53.85,53.75,53.85,8468.135924438173,53.76,53.85,53.75,53.85,8468.1359
2010-03-12 12:05:00,53.84,53.87,53.83,53.85,6731.082401476496,53.84,53.87,53.83,53.85,6731.0824
2010-03-12 12:10:00,53.84,53.89,53.84,53.89,4885.463033329715,53.84,53.89,53.84,53.89,4885.463
2010-03-12 12:15:00,53.9,53.92,53.89,53.9,4994.02887851482,53.9,53.92,53.89,53.9,4994.0289
2010-03-12 12:20:00,53.9,53.96,53.89,53.94,7816.740853327544,53.9,53.96,53.89,53.94,7816.7409
2010-03-12 12:25:00,53.95,54.0,53.94,54.0,10096.623602214744,53.95,54.0,53.94,54.0,10096.6236
2010-03-12 12:30:00,53.99,54.0,53.91,53.94,14222.125719248725,53.99,54.0,53.91,53.94,14222.1257
2010-03-12 12:35:00,53.95,53.95,53.88,53.9,18456.19368146781,53.95,53.95,53.88,53.9,18456.1937
2010-03-12 12:40:00,53.91,53.98,53.9,53.98,10205.189447399847,53.91,53.98,53.9,53.98,10205.1894
2010-03-12 12:45:00,53.97,54.01,53.97,54.0,8033.872543697753,53.97,54.01,53.97,54.0,8033.8725
2010-03-12 12:50:00,54.0,54.04,53.99,54.02,16067.745087395506,54.0,54.04,53.99,54.02,16067.7451
2010-03-12 12:55:00,54.02,54.09,54.02,54.08,16067.745087395506,54.02,54.09,54.02,54.08,16067.7451
2010-03-12 13:00:00,54.08,54.16,54.08,54.14,20410.37889479969,54.08,54.16,54.08,54.14,20410.3789
2010-03-12 13:05:00,54.15,54.16,54.09,54.11,8685.267614808381,54.15,54.16,54.09,54.11,8685.2676
2010-03-12 13:10:00,54.11,54.12,54.08,54.09,15090.652480729565,54.11,54.12,54.08,54.09,15090.6525
2010-03-12 13:15:00,54.09,54.11,54.08,54.11,3799.804581478667,54.09,54.11,54.08,54.11,3799.8046
2010-03-12 13:20:00,54.11,54.11,54.05,54.08,9336.662685919013,54.11,54.11,54.05,54.08,9336.6627
2010-03-12 13:25:00,54.1,54.11,54.09,54.09,3039.8436651829334,54.1,54.11,54.09,54.09,3039.8437
2010-03-12 13:30:00,54.11,54.11,54.09,54.11,5753.989794810553,54.11,54.11,54.09,54.11,5753.9898
2010-03-12 13:35:00,54.11,54.11,54.04,54.05,10965.150363695582,54.11,54.11,54.04,54.05,10965.1504
2010-03-12 13:40:00,54.05,54.11,54.04,54.1,20953.20812072522,54.05,54.11,54.04,54.1,20953.2081
2010-03-12 13:45:00,54.09,54.11,54.07,54.11,9988.05775702964,54.09,54.11,54.07,54.11,9988.0578
2010-03-12 13:50:00,54.09,54.09,54.06,54.06,8142.438388882858,54.09,54.09,54.06,54.06,8142.4384
2010-03-12 13:55:00,54.06,54.15,54.06,54.15,25621.539463684727,54.06,54.15,54.06,54.15,25621.5395
2010-03-12 14:00:00,54.15,54.16,54.11,54.15,30181.304961459125,54.15,54.16,54.11,54.15,30181.305
2010-03-12 14:05:00,54.16,54.18,54.13,54.16,10856.584518510475,54.16,54.18,54.13,54.16,10856.5845
2010-03-12 14:10:00,54.15,54.16,54.09,54.09,7599.609162957334,54.15,54.16,54.09,54.09,7599.6092
2010-03-12 14:15:00,54.1,54.15,54.09,54.15,2279.8827488872003,54.1,54.15,54.09,54.15,2279.8827
2010-03-12 14:20:00,54.13,54.14,54.11,54.12,8033.872543697753,54.13,54.14,54.11,54.12,8033.8725
2010-03-12 14:25:00,54.11,54.11,54.08,54.11,15850.613397025296,54.11,54.11,54.08,54.11,15850.6134
2010-03-12 14:30:00,54.11,54.11,54.07,54.09,22364.564108131584,54.11,54.11,54.07,54.09,22364.5641
2010-03-12 14:35:00,54.09,54.13,54.09,54.13,16936.271848876346,54.09,54.13,54.09,54.13,16936.2718
2010-03-12 14:40:00,54.13,54.2,54.13,54.19,22473.12995331669,54.13,54.2,54.13,54.19,22473.13
2010-03-12 14:45:00,54.18,54.22,54.17,54.22,14330.69156443383,54.18,54.22,54.17,54.22,14330.6916
2010-03-12 14:50:00,54.21,54.22,54.17,54.18,19216.154597763543,54.21,54.22,54.17,54.18,19216.1546
2010-03-12 14:55:00,54.18,54.19,54.14,54.15,13027.901422212572,54.18,54.19,54.14,54.15,13027.9014
2010-03-12 15:00:00,54.14,54.16,54.13,54.14,7599.609162957334,54.14,54.16,54.13,54.14,7599.6092
2010-03-12 15:05:00,54.14,54.18,54.12,54.18,17370.535229616762,54.14,54.18,54.12,54.18,17370.5352
2010-03-12 15:10:00,54.18,54.18,54.14,54.14,13679.296493323202,54.18,54.18,54.14,54.14,13679.2965
2010-03-12 15:15:00,54.15,54.15,54.1,54.12,14873.520790359353,54.15,54.15,54.1,54.12,14873.5208
2010-03-12 15:20:00,54.12,54.12,54.06,54.1,43643.46976441212,54.12,54.12,54.06,54.1,43643.4698
2010-03-12 15:25:00,54.1,54.12,54.1,54.11,14330.69156443383,54.1,54.12,54.1,54.11,14330.6916
2010-03-12 15:30:00,54.11,54.13,54.02,54.02,65030.94126587776,54.11,54.13,54.02,54.02,65030.9413
2010-03-12 15:35:00,54.03,54.11,54.0,54.09,27792.85636738682,54.03,54.11,54.0,54.09,27792.8564
2010-03-12 15:40:00,54.08,54.11,54.04,54.06,24318.749321463467,54.08,54.11,54.04,54.06,24318.7493
2010-03-12 15:45:00,54.05,54.1,54.05,54.05,24644.446857018786,54.05,54.1,54.05,54.05,24644.4469
2010-03-12 15:50:00,54.05,54.11,54.03,54.11,53957.22505699707,54.05,54.11,54.03,54.11,53957.2251
2010-03-12 15:55:00,54.1,54.11,54.05,54.11,72630.5504288351,54.1,54.11,54.05,54.11,72630.5504
2010-03-15 09:30:00,54.29,54.29,53.95,54.05,34198.241233308,54.29,54.29,53.95,54.05,34198.2412
2010-03-15 09:35:00,54.11,54.2,54.0,54.14,60796.87330365867,54.11,54.2,54.0,54.14,60796.8733
2010-03-15 09:40:00,54.15,54.19,54.06,54.19,23341.65671479753,54.15,54.19,54.06,54.19,23341.6567
2010-03-15 09:45:00,54.21,54.28,54.16,54.23,11507.979589621104,54.21,54.28,54.16,54.23,11507.9796
2010-03-15 09:50:00,54.22,54.28,54.16,54.18,12485.072196287048,54.22,54.28,54.16,54.18,12485.0722
2010-03-15 09:55:00,54.15,54.18,53.95,54.06,25512.97361849962,54.15,54.18,53.95,54.06,25512.9736
2010-03-15 10:00:00,54.06,54.18,54.04,54.17,16176.31093258061,54.06,54.18,54.04,54.17,16176.3109
2010-03-15 10:05:00,54.15,54.22,54.13,54.17,24753.012702203887,54.15,54.22,54.13,54.17,24753.0127
2010-03-15 10:10:00,54.17,54.24,54.11,54.23,20736.07643035501,54.17,54.24,54.11,54.23,20736.0764
2010-03-15 10:15:00,54.23,54.28,54.22,54.24,33221.14862664206,54.23,54.28,54.22,54.24,33221.1486
2010-03-15 10:20:00,54.24,54.25,54.2,54.21,19650.417978503963,54.24,54.25,54.2,54.21,19650.418
2010-03-15 10:25:00,54.2,54.23,54.17,54.2,26924.329605905983,54.2,54.23,54.17,54.2,26924.3296
2010-03-15 10:30:00,54.2,54.26,54.17,54.26,24861.578547388992,54.2,54.26,54.17,54.26,24861.5785
2010-03-15 10:35:00,54.23,54.24,54.19,54.19,11399.413744436,54.23,54.24,54.19,54.19,11399.4137
2010-03-15 10:40:00,54.2,54.21,54.1,54.1,18239.0619910976,54.2,54.21,54.1,54.1,18239.062
2010-03-15 10:45:00,54.1,54.1,53.99,54.04,24535.88101183368,54.1,54.1,53.99,54.04,24535.881
2010-03-15 10:50:00,54.05,54.14,54.05,54.13,20844.642275540114,54.05,54.14,54.05,54.13,20844.6423
2010-03-15 10:55:00,54.13,54.17,54.11,54.11,19107.58875257844,54.13,54.17,54.11,54.11,19107.5888
2010-03-15 11:00:00,54.12,54.12,54.01,54.01,17696.232765172077,54.12,54.12,54.01,54.01,17696.2328
2010-03-15 11:05:00,54.0,54.07,53.92,53.97,24318.749321463467,54.0,54.07,53.92,53.97,24318.7493
2010-03-15 11:10:00,53.96,53.99,53.88,53.96,32026.924329605907,53.96,53.99,53.88,53.96,32026.9243
2010-03-15 11:15:00,53.96,54.06,53.92,54.0,18673.325371838026,53.96,54.06,53.92,54.0,18673.3254
2010-03-15 11:20:00,53.99,54.04,53.96,54.03,15524.915861469985,53.99,54.04,53.96,54.03,15524.9159
2010-03-15 11:25:00,54.02,54.04,53.98,53.99,16719.140158506136,54.02,54.04,53.98,53.99,16719.1402
2010-03-15 11:30:00,53.99,53.99,53.85,53.86,26272.93453479536,53.99,53.99,53.85,53.86,26272.9345
2010-03-15 11:35:00,53.86,53.88,53.82,53.83,9445.228531104114,53.86,53.88,53.82,53.83,9445.2285
2010-03-15 11:40:00,53.83,53.86,53.82,53.84,9770.92606665943,53.83,53.86,53.82,53.84,9770.9261
2010-03-15 11:45:00,53.84,53.85,53.79,53.81,52328.737379220496,53.84,53.85,53.79,53.81,52328.7374
2010-03-15 11:50:00,53.81,53.83,53.76,53.81,22798.827488872,53.81,53.83,53.76,53.81,22798.8275
2010-03-15 11:55:00,53.83,53.86,53.82,53.84,13353.598957767888,53.83,53.86,53.82,53.84,13353.599
2010-03-15 12:00:00,53.83,53.83,53.76,53.76,14547.82325480404,53.83,53.83,53.76,53.76,14547.8233
2010-03-15 12:05:00,53.77,53.79,53.75,53.77,8359.570079253068,53.77,53.79,53.75,53.77,8359.5701
2010-03-15 12:10:00,53.77,53.79,53.71,53.72,8142.438388882858,53.77,53.79,53.71,53.72,8142.4384
2010-03-15 12:15:00,53.73,53.78,53.73,53.76,5102.5947236999245,53.73,53.78,53.73,53.76,5102.5947
2010-03-15 12:20:00,53.8,53.82,53.79,53.81,10096.623602214744,53.8,53.82,53.79,53.81,10096.6236
2010-03-15 12:25:00,53.8,53.86,53.79,53.8,16393.44262295082,53.8,53.86,53.79,53.8,16393.4426
2010-03-15 12:30:00,53.8,53.83,53.79,53.83,5428.292259255239,53.8,53.83,53.79,53.83,5428.2923
2010-03-15 12:35:00,53.84,53.96,53.84,53.96,7165.345782216915,53.84,53.96,53.84,53.96,7165.3458
2010-03-15 12:40:00,53.96,54.0,53.96,53.99,8468.135924438173,53.96,54.0,53.96,53.99,8468.1359
2010-03-15 12:45:00,54.0,54.0,53.99,53.99,4342.633807404191,54.0,54.0,53.99,53.99,4342.6338
2010-03-15 12:50:00,53.99,54.01,53.96,54.01,12593.638041472152,53.99,54.01,53.96,54.01,12593.638
2010-03-15 12:55:00,54.02,54.02,53.99,54.0,31049.831722939965,54.02,54.02,53.99,54.0,31049.8317
2010-03-15 13:00:00,54.0,54.04,53.99,54.04,17479.101074801867,54.0,54.04,53.99,54.04,17479.1011
2010-03-15 13:05:00,54.04,54.05,54.02,54.04,5971.121485180763,54.04,54.05,54.02,54.04,5971.1215
2010-03-15 13:10:00,54.03,54.08,54.03,54.08,16284.876777765716,54.03,54.08,54.03,54.08,16284.8768
2010-03-15 13:15:00,54.09,54.1,54.06,54.08,12267.940505916838,54.09,54.1,54.06,54.08,12267.9405
2010-03-15 13:20:00,54.08,54.11,54.07,54.11,3582.6728911084574,54.08,54.11,54.07,54.11,3582.6729
2010-03-15 13:25:00,54.11,54.13,54.11,54.11,4234.067962219086,54.11,54.13,54.11,54.11,4234.068
2010-03-15 13:30:00,54.11,54.12,54.07,54.07,9879.491911844534,54.11,54.12,54.07,54.07,9879.4919
2010-03-15 13:35:00,54.07,54.09,54.06,54.08,6188.253175550972,54.07,54.09,54.06,54.08,6188.2532
2010-03-15 13:40:00,54.08,54.1,54.07,54.09,6513.950711106286,54.08,54.1,54.07,54.09,6513.9507
2010-03-15 13:45:00,54.08,54.09,54.03,54.03,9336.662685919013,54.08,54.09,54.03,54.03,9336.6627
2010-03-15 13:50:00,54.03,54.03,54.0,54.03,8359.570079253068,54.03,54.03,54.0,54.03,8359.5701
2010-03-15 13:55:00,54.03,54.03,53.99,53.99,8685.267614808381,54.03,54.03,53.99,53.99,8685.2676
2010-03-15 14:00:00,54.0,54.0,53.96,54.0,10313.755292584952,54.0,54.0,53.96,54.0,10313.7553
2010-03-15 14:05:00,54.0,54.02,53.99,54.0,8033.872543697753,54.0,54.02,53.99,54.0,8033.8725
2010-03-15 14:10:00,54.01,54.01,53.95,53.96,10639.452828140267,54.01,54.01,53.95,53.96,10639.4528
2010-03-15 14:15:00,53.97,54.02,53.96,53.99,16284.876777765716,53.97,54.02,53.96,53.99,16284.8768
2010-03-15 14:20:00,53.99,54.01,53.98,54.01,7491.043317772229,53.99,54.01,53.98,54.01,7491.0433
2010-03-15 14:25:00,54.01,54.04,53.99,54.02,18890.45706220823,54.01,54.04,53.99,54.02,18890.4571
2010-03-15 14:30:00,54.03,54.03,53.96,53.96,9119.5309955488,54.03,54.03,53.96,53.96,9119.531
2010-03-15 14:35:00,53.96,54.0,53.96,53.99,10422.321137770055,53.96,54.0,53.96,53.99,10422.3211
2010-03-15 14:40:00,53.99,54.02,53.99,54.01,4776.89718814461,53.99,54.02,53.99,54.01,4776.8972
2010-03-15 14:45:00,54.02,54.11,54.02,54.07,13896.42818369341,54.02,54.11,54.02,54.07,13896.4282
2010-03-15 14:50:00,54.07,54.1,54.02,54.07,11833.67712517642,54.07,54.1,54.02,54.07,11833.6771
2010-03-15 14:55:00,54.08,54.08,54.07,54.07,4016.936271848877,54.08,54.08,54.07,54.07,4016.9363
2010-03-15 15:00:00,54.07,54.08,54.05,54.06,11833.67712517642,54.07,54.08,54.05,54.06,11833.6771
2010-03-15 15:05:00,54.06,54.08,54.05,54.08,13462.164802952992,54.06,54.08,54.05,54.08,13462.1648
2010-03-15 15:10:00,54.09,54.11,54.09,54.11,14873.520790359353,54.09,54.11,54.09,54.11,14873.5208
2010-03-15 15:15:00,54.1,54.2,54.1,54.17,29747.041580718706,54.1,54.2,54.1,54.17,29747.0416
2010-03-15 15:20:00,54.17,54.23,54.16,54.21,18130.496145912497,54.17,54.23,54.16,54.21,18130.4961
2010-03-15 15:25:00,54.21,54.27,54.2,54.23,19433.28628813376,54.21,54.27,54.2,54.23,19433.2863
2010-03-15 15:30:00,54.23,54.26,54.2,54.22,29312.77819997829,54.23,54.26,54.2,54.22,29312.7782
2010-03-15 15:35:00,54.21,54.29,54.2,54.27,20301.8130496146,54.21,54.29,54.2,54.27,20301.813
2010-03-15 15:40:00,54.27,54.33,54.25,54.31,31592.660948865487,54.27,54.33,54.25,54.31,31592.6609
2010-03-15 15:45:00,54.29,54.34,54.28,54.3,45489.0891325589,54.29,54.34,54.28,54.3,45489.0891
2010-03-15 15:50:00,54.3,54.3,54.18,54.19,60579.74161328846,54.3,54.3,54.18,54.19,60579.7416
2010-03-15 15:55:00,54.2,54.27,54.15,54.25,60471.17576810336,54.2,54.27,54.15,54.25,60471.1758
2010-03-16 09:30:00,54.51,54.6,54.08,54.15,77950.27684290522,54.51,54.6,54.08,54.15,77950.2768
2010-03-16 09:35:00,54.19,54.25,54.07,54.2,53088.69829551623,54.19,54.25,54.07,54.2,53088.6983
2010-03-16 09:40:00,54.2,54.23,54.04,54.08,53848.659211811966,54.2,54.23,54.04,54.08,53848.6592
2010-03-16 09:45:00,54.08,54.12,54.03,54.03,21170.33981109543,54.08,54.12,54.03,54.03,21170.3398
2010-03-16 09:50:00,54.03,54.18,54.01,54.16,14656.389099989145,54.03,54.18,54.01,54.16,14656.3891
2010-03-16 09:55:00,54.16,54.3,54.16,54.3,17696.232765172077,54.16,54.3,54.16,54.3,17696.2328
2010-03-16 10:00:00,54.3,54.45,54.29,54.44,78493.10606883075,54.3,54.45,54.29,54.44,78493.1061
2010-03-16 10:05:00,54.44,54.58,54.43,54.54,60254.044077733146,54.44,54.58,54.43,54.54,60254.0441
2010-03-16 10:10:00,54.55,54.61,54.46,54.6,22255.99826294648,54.55,54.61,54.46,54.6,22255.9983
2010-03-16 10:15:00,54.6,54.63,54.51,54.62,29855.60742590381,54.6,54.63,54.51,54.62,29855.6074
2010-03-16 10:20:00,54.61,54.73,54.61,54.73,42774.94300293128,54.61,54.73,54.61,54.73,42774.943
2010-03-16 10:25:00,54.73,54.79,54.7,54.79,28552.817283682554,54.73,54.79,54.7,54.79,28552.8173
2010-03-16 10:30:00,54.78,54.79,54.73,54.76,31592.660948865487,54.78,54.79,54.73,54.76,31592.6609
2010-03-16 10:35:00,54.76,54.78,54.74,54.77,26815.76376072088,54.76,54.78,54.74,54.77,26815.7638
2010-03-16 10:40:00,54.76,54.81,54.69,54.74,51460.21061773966,54.76,54.81,54.69,54.74,51460.2106
2010-03-16 10:45:00,54.75,54.75,54.61,54.63,11616.54543480621,54.75,54.75,54.61,54.63,11616.5454
2010-03-16 10:50:00,54.63,54.63,54.56,54.57,24101.61763109326,54.63,54.63,54.56,54.57,24101.6176
2010-03-16 10:55:00,54.57,54.74,54.56,54.73,26924.329605905983,54.57,54.74,54.56,54.73,26924.3296
2010-03-16 11:00:00,54.73,54.73,54.58,54.58,21387.47150146564,54.73,54.73,54.58,54.58,21387.4715
2010-03-16 11:05:00,54.58,54.66,54.51,54.62,37672.34827923135,54.58,54.66,54.51,54.62,37672.3483
2010-03-16 11:10:00,54.64,54.64,54.51,54.55,42123.54793182065,54.64,54.64,54.51,54.55,42123.5479
2010-03-16 11:15:00,54.55,54.63,54.51,54.61,26381.50037998045,54.55,54.63,54.51,54.61,26381.5004
2010-03-16 11:20:00,54.61,54.66,54.53,54.56,29529.9098903485,54.61,54.66,54.53,54.56,29529.9099
2010-03-16 11:25:00,54.57,54.58,54.55,54.58,46683.31342959505,54.57,54.58,54.55,54.58,46683.3134
2010-03-16 11:30:00,54.58,54.62,54.57,54.58,35501.03137552926,54.58,54.62,54.57,54.58,35501.0314
2010-03-16 11:35:00,54.57,54.69,54.54,54.68,26381.50037998045,54.57,54.69,54.54,54.68,26381.5004
2010-03-16 11:40:00,54.68,54.71,54.68,54.69,7708.175008142439,54.68,54.71,54.68,54.69,7708.175
2010-03-16 11:45:00,54.69,54.69,54.67,54.69,14982.086635544458,54.69,54.69,54.67,54.69,14982.0866
2010-03-16 11:50:00,54.69,54.76,54.67,54.76,15199.218325914668,54.69,54.76,54.67,54.76,15199.2183
2010-03-16 11:55:00,54.75,54.77,54.71,54.73,28878.51481923787,54.75,54.77,54.71,54.73,28878.5148
2010-03-16 12:00:00,54.72,54.75,54.69,54.71,17804.798610357182,54.72,54.75,54.69,54.71,17804.7986
2010-03-16 12:05:00,54.7,54.79,54.7,54.73,37455.21658886115,54.7,54.79,54.7,54.73,37455.2166
2010-03-16 12:10:00,54.73,54.79,54.72,54.76,21604.60319183585,54.73,54.79,54.72,54.76,21604.6032
2010-03-16 12:15:00,54.75,54.8,54.75,54.77,22798.827488872,54.75,54.8,54.75,54.77,22798.8275
2010-03-16 12:20:00,54.76,54.79,54.74,54.78,34198.241233308,54.76,54.79,54.74,54.78,34198.2412
2010-03-16 12:25:00,54.78,54.8,54.76,54.77,30832.700032569755,54.78,54.8,54.76,54.77,30832.7
2010-03-16 12:30:00,54.76,54.79,54.76,54.78,19324.72044294865,54.76,54.79,54.76,54.78,19324.7204
2010-03-16 12:35:00,54.79,54.81,54.73,54.78,27032.895451091088,54.79,54.81,54.73,54.78,27032.8955
2010-03-16 12:40:00,54.79,54.79,54.76,54.79,7056.77993703181,54.79,54.79,54.76,54.79,7056.7799
2010-03-16 12:45:00,54.79,54.81,54.77,54.8,15090.652480729565,54.79,54.81,54.77,54.8,15090.6525
2010-03-16 12:50:00,54.8,54.81,54.77,54.8,9228.096840733906,54.8,54.81,54.77,54.8,9228.0968
2010-03-16 12:55:00,54.8,54.8,54.77,54.77,4016.936271848877,54.8,54.8,54.77,54.77,4016.9363
2010-03-16 13:00:00,54.79,54.8,54.77,54.79,17153.403539246552,54.79,54.8,54.77,54.79,17153.4035
2010-03-16 13:05:00,54.8,54.81,54.78,54.8,22798.827488872,54.8,54.81,54.78,54.8,22798.8275
2010-03-16 13:10:00,54.8,54.85,54.78,54.82,74259.03810661167,54.8,54.85,54.78,54.82,74259.0381
2010-03-16 13:15:00,54.82,54.87,54.79,54.84,18781.891217023127,54.82,54.87,54.79,54.84,18781.8912
2010-03-16 13:20:00,54.86,54.86,54.8,54.81,12267.940505916838,54.86,54.86,54.8,54.81,12267.9405
2010-03-16 13:25:00,54.8,54.8,54.73,54.79,16719.140158506136,54.8,54.8,54.73,54.79,16719.1402
2010-03-16 13:30:00,54.79,54.81,54.77,54.81,8142.438388882858,54.79,54.81,54.77,54.81,8142.4384
2010-03-16 13:35:00,54.81,54.83,54.8,54.83,17804.798610357182,54.81,54.83,54.8,54.83,17804.7986
2010-03-16 13:40:00,54.83,54.84,54.78,54.78,11182.282054065792,54.83,54.84,54.78,54.78,11182.2821
2010-03-16 13:45:00,54.79,54.82,54.74,54.74,18999.022907393333,54.79,54.82,54.74,54.74,18999.0229
2010-03-16 13:50:00,54.74,54.81,54.74,54.8,14004.994028878516,54.74,54.81,54.74,54.8,14004.994
2010-03-16 13:55:00,54.8,54.82,54.79,54.79,11399.413744436,54.8,54.82,54.79,54.79,11399.4137
2010-03-16 14:00:00,54.79,54.85,54.79,54.83,33004.01693627185,54.79,54.85,54.79,54.83,33004.0169
2010-03-16 14:05:00,54.82,54.82,54.77,54.8,11399.413744436,54.82,54.82,54.77,54.8,11399.4137
2010-03-16 14:10:00,54.79,54.87,54.77,54.84,29312.77819997829,54.79,54.87,54.77,54.84,29312.7782
2010-03-16 14:15:00,54.84,54.86,54.71,54.78,25838.671154054937,54.84,54.86,54.71,54.78,25838.6712
2010-03-16 14:20:00,54.78,54.85,54.76,54.85,26055.802844425143,54.78,54.85,54.76,54.85,26055.8028
2010-03-16 14:25:00,54.85,54.93,54.81,54.81,24753.012702203887,54.85,54.93,54.81,54.81,24753.0127
2010-03-16 14:30:00,54.82,54.89,54.81,54.89,18239.0619910976,54.82,54.89,54.81,54.89,18239.062
2010-03-16 14:35:00,54.89,54.94,54.87,54.88,29855.60742590381,54.89,54.94,54.87,54.88,29855.6074
2010-03-16 14:40:00,54.89,54.9,54.82,54.83,17913.364455542287,54.89,54.9,54.82,54.83,17913.3645
2010-03-16 14:45:00,54.83,54.93,54.82,54.93,34089.675388122894,54.83,54.93,54.82,54.93,34089.6754
2010-03-16 14:50:00,54.93,55.0,54.92,54.99,40603.62609922919,54.93,55.0,54.92,54.99,40603.6261
2010-03-16 14:55:00,54.99,55.04,54.98,55.0,44729.12821626317,54.99,55.04,54.98,55.0,44729.1282
2010-03-16 15:00:00,55.0,55.04,54.93,54.93,28661.38312886766,55.0,55.04,54.93,54.93,28661.3831
2010-03-16 15:05:00,54.92,54.97,54.91,54.94,29529.9098903485,54.92,54.97,54.91,54.94,29529.9099
2010-03-16 15:10:00,54.94,54.96,54.91,54.94,11833.67712517642,54.94,54.96,54.91,54.94,11833.6771
2010-03-16 15:15:00,54.94,55.03,54.93,55.0,25730.10530886983,54.94,55.03,54.93,55.0,25730.1053
2010-03-16 15:20:00,55.0,55.0,54.94,54.98,48420.36695255672,55.0,55.0,54.94,54.98,48420.367
2010-03-16 15:25:00,54.97,55.04,54.96,55.03,51785.90815329498,54.97,55.04,54.96,55.03,51785.9082
2010-03-16 15:30:00,55.02,55.13,55.02,55.06,94669.41700141136,55.02,55.13,55.02,55.06,94669.417
2010-03-16 15:35:00,55.06,55.1,55.04,55.04,54500.0542829226,55.06,55.1,55.04,55.04,54500.0543
2010-03-16 15:40:00,55.06,55.06,54.93,54.94,143306.9156443383,55.06,55.06,54.93,54.94,143306.9156
2010-03-16 15:45:00,54.93,55.01,54.92,54.98,506676.799478884,54.93,55.01,54.92,54.98,506676.7995
2010-03-16 15:50:00,54.97,55.06,54.94,55.01,118445.3370969493,54.97,55.06,54.94,55.01,118445.3371
2010-03-16 15:55:00,55.01,55.09,55.01,55.02,123547.93182064925,55.01,55.09,55.01,55.02,123547.9318
2010-03-17 09:30:00,54.93,54.96,54.81,54.89,76756.05254586907,54.93,54.96,54.81,54.89,76756.0525
2010-03-17 09:35:00,54.9,54.9,54.69,54.74,37780.91412441646,54.9,54.9,54.69,54.74,37780.9141
2010-03-17 09:40:00,54.76,54.84,54.74,54.81,36695.25567256541,54.76,54.84,54.74,54.81,36695.2557
2010-03-17 09:45:00,54.82,54.89,54.81,54.88,40712.19194441429,54.82,54.89,54.81,54.88,40712.1919
2010-03-17 09:50:00,54.88,54.9,54.71,54.75,47334.70850070568,54.88,54.9,54.71,54.75,47334.7085
2010-03-17 09:55:00,54.75,54.84,54.72,54.81,26598.632070350668,54.75,54.84,54.72,54.81,26598.6321
2010-03-17 10:00:00,54.81,54.85,54.76,54.84,58082.72717403105,54.81,54.85,54.76,54.84,58082.7272
2010-03-17 10:05:00,54.82,54.83,54.72,54.74,18130.496145912497,54.82,54.83,54.72,54.74,18130.4961
2010-03-17 10:10:00,54.73,54.8,54.73,54.74,14004.994028878516,54.73,54.8,54.73,54.74,14004.994
2010-03-17 10:15:00,54.75,54.76,54.72,54.72,20084.681359244383,54.75,54.76,54.72,54.72,20084.6814
2010-03-17 10:20:00,54.73,54.73,54.65,54.66,30072.73911627402,54.73,54.73,54.65,54.66,30072.7391
2010-03-17 10:25:00,54.67,54.72,54.66,54.71,11507.979589621104,54.67,54.72,54.66,54.71,11507.9796
2010-03-17 10:30:00,54.71,54.73,54.69,54.72,12485.072196287048,54.71,54.73,54.69,54.72,12485.0722
2010-03-17 10:35:00,54.71,54.75,54.69,54.74,11725.111279991315,54.71,54.75,54.69,54.74,11725.1113
2010-03-17 10:40:00,54.75,54.75,54.73,54.75,6079.687330365867,54.75,54.75,54.73,54.75,6079.6873
2010-03-17 10:45:00,54.8,54.8,54.76,54.78,13353.598957767888,54.8,54.8,54.76,54.78,13353.599
2010-03-17 10:50:00,54.77,54.78,54.71,54.73,18999.022907393333,54.77,54.78,54.71,54.73,18999.0229
2010-03-17 10:55:00,54.73,54.73,54.64,54.67,16176.31093258061,54.73,54.73,54.64,54.67,16176.3109
2010-03-17 11:00:00,54.66,54.67,54.64,54.65,7165.345782216915,54.66,54.67,54.64,54.65,7165.3458
2010-03-17 11:05:00,54.65,54.65,54.56,54.56,23341.65671479753,54.65,54.65,54.56,54.56,23341.6567
2010-03-17 11:10:00,54.57,54.58,54.56,54.57,8142.438388882858,54.57,54.58,54.56,54.57,8142.4384
2010-03-17 11:15:00,54.57,54.65,54.57,54.64,16827.70600369124,54.57,54.65,54.57,54.64,16827.706
2010-03-17 11:20:00,54.65,54.73,54.65,54.72,12810.769731842363,54.65,54.73,54.65,54.72,12810.7697
2010-03-17 11:25:00,54.74,54.76,54.72,54.75,6948.214091846705,54.74,54.76,54.72,54.75,6948.2141
2010-03-17 11:30:00,54.76,54.77,54.74,54.76,9553.79437628922,54.76,54.77,54.74,54.76,9553.7944
2010-03-17 11:35:00,54.76,54.77,54.68,54.71,11399.413744436,54.76,54.77,54.68,54.71,11399.4137
2010-03-17 11:40:00,54.71,54.71,54.65,54.66,21496.037346650744,54.71,54.71,54.65,54.66,21496.0373
2010-03-17 11:45:00,54.66,54.71,54.66,54.68,11616.54543480621,54.66,54.71,54.66,54.68,11616.5454
2010-03-17 11:50:00,54.68,54.76,54.68,54.76,25512.97361849962,54.68,54.76,54.68,54.76,25512.9736
2010-03-17 11:55:00,54.75,54.76,54.72,54.73,21061.773965910324,54.75,54.76,54.72,54.73,21061.774
2010-03-17 12:00:00,54.73,54.73,54.71,54.72,15416.350016284878,54.73,54.73,54.71,54.72,15416.35
2010-03-17 12:05:00,54.72,54.76,54.72,54.75,9119.5309955488,54.72,54.76,54.72,54.75,9119.531
2010-03-17 12:10:00,54.76,54.76,54.72,54.73,10422.321137770055,54.76,54.76,54.72,54.73,10422.3211
2010-03-17 12:15:00,54.72,54.74,54.7,54.71,16393.44262295082,54.72,54.74,54.7,54.71,16393.4426
2010-03-17 12:20:00,54.71,54.76,54.71,54.74,5971.121485180763,54.71,54.76,54.71,54.74,5971.1215
2010-03-17 12:25:00,54.75,54.75,54.73,54.73,4776.89718814461,54.75,54.75,54.73,54.73,4776.8972
2010-03-17 12:30:00,54.74,54.78,54.73,54.74,14439.257409618936,54.74,54.78,54.73,54.74,14439.2574
2010-03-17 12:35:00,54.74,54.75,54.71,54.72,9662.360221474324,54.74,54.75,54.71,54.72,9662.3602
2010-03-17 12:40:00,54.72,54.76,54.72,54.76,7599.609162957334,54.72,54.76,54.72,54.76,7599.6092
2010-03-17 12:45:00,54.76,54.76,54.73,54.74,18130.496145912497,54.76,54.76,54.73,54.74,18130.4961
2010-03-17 12:50:00,54.74,54.78,54.74,54.77,7708.175008142439,54.74,54.78,54.74,54.77,7708.175
2010-03-17 12:55:00,54.77,54.79,54.73,54.73,16719.140158506136,54.77,54.79,54.73,54.73,16719.1402
2010-03-17 13:00:00,54.73,54.78,54.73,54.77,72630.5504288351,54.73,54.78,54.73,54.77,72630.5504
2010-03-17 13:05:00,54.76,54.78,54.75,54.75,5862.555639995658,54.76,54.78,54.75,54.75,5862.5556
2010-03-17 13:10:00,54.75,54.8,54.75,54.8,10205.189447399847,54.75,54.8,54.75,54.8,10205.1894
2010-03-17 13:15:00,54.79,54.83,54.79,54.83,5753.989794810553,54.79,54.83,54.79,54.83,5753.9898
2010-03-17 13:20:00,54.83,54.84,54.82,54.82,7925.306698512648,54.83,54.84,54.82,54.82,7925.3067
2010-03-17 13:25:00,54.83,54.92,54.83,54.89,20301.8130496146,54.83,54.92,54.83,54.89,20301.813
2010-03-17 13:30:00,54.9,54.99,54.9,54.97,18347.627836282707,54.9,54.99,54.9,54.97,18347.6278
2010-03-17 13:35:00,54.96,55.02,54.92,54.92,24318.749321463467,54.96,55.02,54.92,54.92,24318.7493
2010-03-17 13:40:00,54.92,54.99,54.92,54.97,13027.901422212572,54.92,54.99,54.92,54.97,13027.9014
2010-03-17 13:45:00,54.97,54.98,54.91,54.93,34849.63630441863,54.97,54.98,54.91,54.93,34849.6363
2010-03-17 13:50:00,54.93,54.98,54.93,54.94,16176.31093258061,54.93,54.98,54.93,54.94,16176.3109
2010-03-17 13:55:00,54.93,54.95,54.92,54.93,12919.335577027468,54.93,54.95,54.92,54.93,12919.3356
2010-03-17 14:00:00,54.93,54.93,54.91,54.91,7382.477472587125,54.93,54.93,54.91,54.91,7382.4775
2010-03-17 14:05:00,54.91,54.92,54.89,54.89,22690.261643686896,54.91,54.92,54.89,54.89,22690.2616
2010-03-17 14:10:00,54.88,54.9,54.87,54.89,15742.04755184019,54.88,54.9,54.87,54.89,15742.0476
2010-03-17 14:15:00,54.89,54.9,54.87,54.89,10205.189447399847,54.89,54.9,54.87,54.89,10205.1894
2010-03-17 14:20:00,54.89,54.9,54.87,54.89,12267.940505916838,54.89,54.9,54.87,54.89,12267.9405
2010-03-17 14:25:00,54.9,54.9,54.86,54.88,14330.69156443383,54.9,54.9,54.86,54.88,14330.6916
2010-03-17 14:30:00,54.88,54.89,54.86,54.87,16610.57431332103,54.88,54.89,54.86,54.87,16610.5743
2010-03-17 14:35:00,54.88,54.89,54.83,54.83,23884.48594072305,54.88,54.89,54.83,54.83,23884.4859
2010-03-17 14:40:00,54.82,54.82,54.79,54.8,19324.72044294865,54.82,54.82,54.79,54.8,19324.7204
2010-03-17 14:45:00,54.8,54.8,54.77,54.77,7491.043317772229,54.8,54.8,54.77,54.77,7491.0433
2010-03-17 14:50:00,54.77,54.77,54.71,54.71,24753.012702203887,54.77,54.77,54.71,54.71,24753.0127
2010-03-17 14:55:00,54.71,54.71,54.68,54.68,32244.05601997612,54.71,54.71,54.68,54.68,32244.056
2010-03-17 15:00:00,54.68,54.72,54.68,54.69,43426.33807404191,54.68,54.72,54.68,54.69,43426.3381
2010-03-17 15:05:00,54.69,54.72,54.69,54.69,26924.329605905983,54.69,54.72,54.69,54.69,26924.3296
2010-03-17 15:10:00,54.69,54.71,54.69,54.69,31484.09510368038,54.69,54.71,54.69,54.69,31484.0951
2010-03-17 15:15:00,54.69,54.73,54.66,54.69,35066.76799478884,54.69,54.73,54.66,54.69,35066.768
2010-03-17 15:20:00,54.68,54.71,54.66,54.71,23775.920095537946,54.68,54.71,54.66,54.71,23775.9201
2010-03-17 15:25:00,54.7,54.74,54.69,54.73,26272.93453479536,54.7,54.74,54.69,54.73,26272.9345
2010-03-17 15:30:00,54.73,54.73,54.69,54.73,30941.26587775486,54.73,54.73,54.69,54.73,30941.2659
2010-03-17 15:35:00,54.73,54.76,54.69,54.72,63185.32189773097,54.73,54.76,54.69,54.72,63185.3219
2010-03-17 15:40:00,54.73,54.75,54.69,54.7,38215.17750515688,54.73,54.75,54.69,54.7,38215.1775
2010-03-17 15:45:00,54.7,54.72,54.69,54.7,87178.37368363913,54.7,54.72,54.69,54.7,87178.3737
2010-03-17 15:50:00,54.71,54.73,54.67,54.7,115948.3226576919,54.71,54.73,54.67,54.7,115948.3227
2010-03-17 15:55:00,54.7,54.72,54.65,54.68,165237.21637172945,54.7,54.72,54.65,54.68,165237.2164
2010-03-18 09:30:00,54.46,54.46,53.99,54.07,158071.87058951255,54.46,54.46,53.99,54.07,158071.8706
2010-03-18 09:35:00,54.07,54.09,53.82,53.86,109108.6744110303,54.07,54.09,53.82,53.86,109108.6744
2010-03-18 09:40:00,53.85,53.94,53.81,53.83,98686.35327326025,53.85,53.94,53.81,53.83,98686.3533
2010-03-18 09:45:00,53.84,53.89,53.8,53.88,66116.59971772881,53.84,53.89,53.8,53.88,66116.5997
2010-03-18 09:50:00,53.88,53.89,53.86,53.88,40603.62609922919,53.88,53.89,53.86,53.88,40603.6261
2010-03-18 09:55:00,53.88,53.88,53.81,53.88,29204.212354793184,53.88,53.88,53.81,53.88,29204.2124
2010-03-18 10:00:00,53.88,53.88,53.72,53.83,51134.51308218435,53.88,53.88,53.72,53.83,51134.5131
2010-03-18 10:05:00,53.84,53.88,53.78,53.88,26381.50037998045,53.84,53.88,53.78,53.88,26381.5004
2010-03-18 10:10:00,53.88,53.88,53.86,53.87,39192.27011182282,53.88,53.88,53.86,53.87,39192.2701
2010-03-18 10:15:00,53.86,53.94,53.86,53.88,54174.35674736728,53.86,53.94,53.86,53.88,54174.3567
2010-03-18 10:20:00,53.88,53.89,53.82,53.87,33546.84616219738,53.88,53.89,53.82,53.87,33546.8462
2010-03-18 10:25:00,53.87,53.88,53.84,53.86,16393.44262295082,53.87,53.88,53.84,53.86,16393.4426
2010-03-18 10:30:00,53.85,53.91,53.83,53.87,34741.070459233524,53.85,53.91,53.83,53.87,34741.0705
2010-03-18 10:35:00,53.88,54.0,53.88,53.99,48420.36695255672,53.88,54.0,53.88,53.99,48420.367
2010-03-18 10:40:00,53.98,54.09,53.97,54.07,27901.422212571924,53.98,54.09,53.97,54.07,27901.4222
2010-03-18 10:45:00,54.07,54.19,54.07,54.19,21278.90565628053,54.07,54.19,54.07,54.19,21278.9057
2010-03-18 10:50:00,54.18,54.22,54.07,54.07,52328.737379220496,54.18,54.22,54.07,54.07,52328.7374
2010-03-18 10:55:00,54.07,54.11,54.03,54.03,25838.671154054937,54.07,54.11,54.03,54.03,25838.6712
2010-03-18 11:00:00,54.04,54.13,54.01,54.06,25838.671154054937,54.04,54.13,54.01,54.06,25838.6712
2010-03-18 11:05:00,54.04,54.11,54.03,54.04,32895.45109108675,54.04,54.11,54.03,54.04,32895.4511
2010-03-18 11:10:00,54.04,54.07,54.02,54.04,13136.467267397677,54.04,54.07,54.02,54.04,13136.4673
2010-03-18 11:15:00,54.04,54.09,53.99,54.09,22690.261643686896,54.04,54.09,53.99,54.09,22690.2616
2010-03-18 11:20:00,54.08,54.11,54.04,54.04,17587.666919986972,54.08,54.11,54.04,54.04,17587.6669
2010-03-18 11:25:00,54.04,54.07,53.97,53.97,15633.481706655088,54.04,54.07,53.97,53.97,15633.4817
2010-03-18 11:30:00,53.96,54.06,53.95,54.05,20084.681359244383,53.96,54.06,53.95,54.05,20084.6814
2010-03-18 11:35:00,54.04,54.09,54.04,54.05,17261.969384431657,54.04,54.09,54.04,54.05,17261.9694
2010-03-18 11:40:00,54.05,54.08,54.05,54.05,17587.666919986972,54.05,54.08,54.05,54.05,17587.6669
2010-03-18 11:45:00,54.05,54.14,54.04,54.14,30181.304961459125,54.05,54.14,54.04,54.14,30181.305
2010-03-18 11:50:00,54.14,54.14,54.09,54.12,42992.07469330149,54.14,54.14,54.09,54.12,42992.0747
2010-03-18 11:55:00,54.12,54.15,54.11,54.15,14547.82325480404,54.12,54.15,54.11,54.15,14547.8233
2010-03-18 12:00:00,54.15,54.22,54.14,54.18,41472.15286071002,54.15,54.22,54.14,54.18,41472.1529
2010-03-18 12:05:00,54.18,54.22,54.17,54.2,25404.40777331452,54.18,54.22,54.17,54.2,25404.4078
2010-03-18 12:10:00,54.2,54.23,54.18,54.22,22581.69579850179,54.2,54.23,54.18,54.22,22581.6958
2010-03-18 12:15:00,54.22,54.25,54.21,54.25,5971.121485180763,54.22,54.25,54.21,54.25,5971.1215
2010-03-18 12:20:00,54.25,54.27,54.24,54.25,8902.399305178591,54.25,54.27,54.24,54.25,8902.3993
2010-03-18 12:25:00,54.24,54.26,54.23,54.26,10313.755292584952,54.24,54.26,54.23,54.26,10313.7553
2010-03-18 12:30:00,54.27,54.27,54.25,54.25,7708.175008142439,54.27,54.27,54.25,54.25,7708.175
2010-03-18 12:35:00,54.26,54.29,54.24,54.29,10639.452828140267,54.26,54.29,54.24,54.29,10639.4528
2010-03-18 12:40:00,54.29,54.3,54.27,54.28,11725.111279991315,54.29,54.3,54.27,54.28,11725.1113
2010-03-18 12:45:00,54.29,54.29,54.26,54.28,16067.745087395506,54.29,54.29,54.26,54.28,16067.7451
2010-03-18 12:50:00,54.29,54.3,54.27,54.3,10422.321137770055,54.29,54.3,54.27,54.3,10422.3211
2010-03-18 12:55:00,54.29,54.36,54.29,54.33,49940.288785148194,54.29,54.36,54.29,54.33,49940.2888
2010-03-18 13:00:00,54.34,54.37,54.32,54.37,14873.520790359353,54.34,54.37,54.32,54.37,14873.5208
2010-03-18 13:05:00,54.36,54.41,54.34,54.41,27032.895451091088,54.36,54.41,54.34,54.41,27032.8955
2010-03-18 13:10:00,54.41,54.44,54.4,54.4,13353.598957767888,54.41,54.44,54.4,54.4,13353.599
2010-03-18 13:15:00,54.42,54.44,54.4,54.43,16176.31093258061,54.42,54.44,54.4,54.43,16176.3109
2010-03-18 13:20:00,54.42,54.46,54.42,54.45,23124.52502442732,54.42,54.46,54.42,54.45,23124.525
2010-03-18 13:25:00,54.45,54.52,54.43,54.5,19324.72044294865,54.45,54.52,54.43,54.5,19324.7204
2010-03-18 13:30:00,54.49,54.55,54.48,54.48,22798.827488872,54.49,54.55,54.48,54.48,22798.8275
2010-03-18 13:35:00,54.48,54.58,54.47,54.58,11833.67712517642,54.48,54.58,54.47,54.58,11833.6771
2010-03-18 13:40:00,54.58,54.58,54.55,54.55,11507.979589621104,54.58,54.58,54.55,54.55,11507.9796
2010-03-18 13:45:00,54.54,54.6,54.54,54.6,10639.452828140267,54.54,54.6,54.54,54.6,10639.4528
2010-03-18 13:50:00,54.6,54.6,54.54,54.58,19867.549668874173,54.6,54.6,54.54,54.58,19867.5497
2010-03-18 13:55:00,54.58,54.59,54.53,54.54,12810.769731842363,54.58,54.59,54.53,54.54,12810.7697
2010-03-18 14:00:00,54.55,54.57,54.53,54.56,16719.140158506136,54.55,54.57,54.53,54.56,16719.1402
2010-03-18 14:05:00,54.56,54.58,54.53,54.58,17370.535229616762,54.56,54.58,54.53,54.58,17370.5352
2010-03-18 14:10:00,54.58,54.59,54.57,54.58,9336.662685919013,54.58,54.59,54.57,54.58,9336.6627
2010-03-18 14:15:00,54.58,54.6,54.58,54.58,11942.242970361523,54.58,54.6,54.58,54.58,11942.243
2010-03-18 14:20:00,54.58,54.6,54.56,54.56,20193.24720442949,54.58,54.6,54.56,54.56,20193.2472
2010-03-18 14:25:00,54.56,54.56,54.51,54.56,18564.75952665292,54.56,54.56,54.51,54.56,18564.7595
2010-03-18 14:30:00,54.56,54.62,54.55,54.59,27032.895451091088,54.56,54.62,54.55,54.59,27032.8955
2010-03-18 14:35:00,54.59,54.62,54.56,54.58,31266.96341331017,54.59,54.62,54.56,54.58,31266.9634
2010-03-18 14:40:00,54.58,54.58,54.51,54.51,18456.19368146781,54.58,54.58,54.51,54.51,18456.1937
2010-03-18 14:45:00,54.51,54.53,54.39,54.4,51351.64477255456,54.51,54.53,54.39,54.4,51351.6448
2010-03-18 14:50:00,54.41,54.44,54.35,54.38,26490.066225165563,54.41,54.44,54.35,54.38,26490.0662
2010-03-18 14:55:00,54.38,54.45,54.35,54.43,26815.76376072088,54.38,54.45,54.35,54.43,26815.7638
2010-03-18 15:00:00,54.45,54.45,54.43,54.45,15633.481706655088,54.45,54.45,54.43,54.45,15633.4817
2010-03-18 15:05:00,54.45,54.51,54.45,54.48,37238.08489849094,54.45,54.51,54.45,54.48,37238.0849
2010-03-18 15:10:00,54.49,54.5,54.46,54.47,25838.671154054937,54.49,54.5,54.46,54.47,25838.6712
2010-03-18 15:15:00,54.47,54.47,54.4,54.45,27467.158831831508,54.47,54.47,54.4,54.45,27467.1588
2010-03-18 15:20:00,54.44,54.55,54.44,54.5,42449.24546737597,54.44,54.55,54.44,54.5,42449.2455
2010-03-18 15:25:00,54.51,54.56,54.51,54.55,28118.55390294213,54.51,54.56,54.51,54.55,28118.5539
2010-03-18 15:30:00,54.55,54.63,54.55,54.6,52437.3032244056,54.55,54.63,54.55,54.6,52437.3032
2010-03-18 15:35:00,54.61,54.64,54.55,54.61,37346.65074367605,54.61,54.64,54.55,54.61,37346.6507
2010-03-18 15:40:00,54.61,54.64,54.58,54.62,32244.05601997612,54.61,54.64,54.58,54.62,32244.056
2010-03-18 15:45:00,54.61,54.67,54.54,54.54,69699.27260883726,54.61,54.67,54.54,54.54,69699.2726
2010-03-18 15:50:00,54.54,54.58,54.5,54.52,93366.6268591901,54.54,54.58,54.5,54.52,93366.6269
2010-03-18 15:55:00,54.51,54.53,54.41,54.53,124199.32689175986,54.51,54.53,54.41,54.53,124199.3269
2010-03-19 09:30:00,55.1,55.16,53.97,55.09,1099446.314189556,55.1,55.16,53.97,55.09,1099446.3142
2010-03-19 09:35:00,55.09,55.11,55.03,55.09,36478.1239821952,55.09,55.11,55.03,55.09,36478.124
2010-03-19 09:40:00,55.09,55.16,55.08,55.16,59276.9514710672,55.09,55.16,55.08,55.16,59276.9515
2010-03-19 09:45:00,55.14,55.2,55.1,55.11,74259.03810661167,55.14,55.2,55.1,55.11,74259.0381
2010-03-19 09:50:00,55.1,55.15,55.1,55.12,26707.197915535773,55.1,55.15,55.1,55.12,26707.1979
2010-03-19 09:55:00,55.12,55.15,55.1,55.15,21278.90565628053,55.12,55.15,55.1,55.15,21278.9057
2010-03-19 10:00:00,55.14,55.17,55.11,55.17,58408.42470958637,55.14,55.17,55.11,55.17,58408.4247
2010-03-19 10:05:00,55.16,55.2,55.16,55.18,73607.64303550104,55.16,55.2,55.16,55.18,73607.643
2010-03-19 10:10:00,55.17,55.17,55.11,55.12,28227.11974812724,55.17,55.17,55.11,55.12,28227.1197
2010-03-19 10:15:00,55.13,55.19,55.13,55.16,48094.669417001416,55.13,55.19,55.13,55.16,48094.6694
2010-03-19 10:20:00,55.16,55.18,55.13,55.16,31809.792639235697,55.16,55.18,55.13,55.16,31809.7926
2010-03-19 10:25:00,55.16,55.21,55.16,55.2,85332.75431549235,55.16,55.21,55.16,55.2,85332.7543
2010-03-19 10:30:00,55.2,55.2,55.16,55.17,41797.85039626533,55.2,55.2,55.16,55.17,41797.8504
2010-03-19 10:35:00,55.17,55.42,55.17,55.33,272717.40310498315,55.17,55.42,55.17,55.33,272717.4031
2010-03-19 10:40:00,55.32,55.34,55.14,55.22,113559.8740636196,55.32,55.34,55.14,55.22,113559.8741
2010-03-19 10:45:00,55.22,55.26,55.14,55.19,68396.482466616,55.22,55.26,55.14,55.19,68396.4825
2010-03-19 10:50:00,55.2,55.23,54.97,55.14,61991.097600694826,55.2,55.23,54.97,55.14,61991.0976
2010-03-19 10:55:00,55.14,55.14,54.97,55.08,37889.47996960156,55.14,55.14,54.97,55.08,37889.48
2010-03-19 11:00:00,55.08,55.11,55.05,55.08,24318.749321463467,55.08,55.11,55.05,55.08,24318.7493
2010-03-19 11:05:00,55.08,55.23,55.08,55.19,42992.07469330149,55.08,55.23,55.08,55.19,42992.0747
2010-03-19 11:10:00,55.2,55.21,55.04,55.11,28878.51481923787,55.2,55.21,55.04,55.11,28878.5148
2010-03-19 11:15:00,55.1,55.16,55.02,55.15,19324.72044294865,55.1,55.16,55.02,55.15,19324.7204
2010-03-19 11:20:00,55.15,55.2,55.1,55.16,19976.11551405928,55.15,55.2,55.1,55.16,19976.1155
2010-03-19 11:25:00,55.16,55.22,55.15,55.16,13679.296493323202,55.16,55.22,55.15,55.16,13679.2965
2010-03-19 11:30:00,55.16,55.22,55.13,55.22,21930.300727391164,55.16,55.22,55.13,55.22,21930.3007
2010-03-19 11:35:00,55.22,55.22,55.17,55.2,11833.67712517642,55.22,55.22,55.17,55.2,11833.6771
2010-03-19 11:40:00,55.2,55.25,55.19,55.22,25730.10530886983,55.2,55.25,55.19,55.22,25730.1053
2010-03-19 11:45:00,55.22,55.23,55.18,55.2,14439.257409618936,55.22,55.23,55.18,55.2,14439.2574
2010-03-19 11:50:00,55.19,55.23,55.19,55.22,18999.022907393333,55.19,55.23,55.19,55.22,18999.0229
2010-03-19 11:55:00,55.22,55.26,55.21,55.26,14547.82325480404,55.22,55.26,55.21,55.26,14547.8233
2010-03-19 12:00:00,55.25,55.31,55.24,55.29,73824.77472587125,55.25,55.31,55.24,55.29,73824.7747
2010-03-19 12:05:00,55.3,55.33,55.17,55.19,51134.51308218435,55.3,55.33,55.17,55.19,51134.5131
2010-03-19 12:10:00,55.18,55.2,55.14,55.15,22364.564108131584,55.18,55.2,55.14,55.15,22364.5641
2010-03-19 12:15:00,55.15,55.15,54.99,55.0,26598.632070350668,55.15,55.15,54.99,55.0,26598.6321
2010-03-19 12:20:00,55.0,55.11,55.0,55.11,20084.681359244383,55.0,55.11,55.0,55.11,20084.6814
2010-03-19 12:25:00,55.12,55.15,55.1,55.14,17804.798610357182,55.12,55.15,55.1,55.14,17804.7986
2010-03-19 12:30:00,55.15,55.2,55.14,55.18,18673.325371838026,55.15,55.2,55.14,55.18,18673.3254
2010-03-19 12:35:00,55.18,55.21,55.18,55.18,8685.267614808381,55.18,55.21,55.18,55.18,8685.2676
2010-03-19 12:40:00,55.17,55.22,55.17,55.21,11507.979589621104,55.17,55.22,55.17,55.21,11507.9796
2010-03-19 12:45:00,55.2,55.22,55.14,55.15,11942.242970361523,55.2,55.22,55.14,55.15,11942.243
2010-03-19 12:50:00,55.16,55.17,55.06,55.07,13679.296493323202,55.16,55.17,55.06,55.07,13679.2965
2010-03-19 12:55:00,55.06,55.06,55.04,55.05,10313.755292584952,55.06,55.06,55.04,55.05,10313.7553
2010-03-19 13:00:00,55.04,55.11,55.04,55.09,7599.609162957334,55.04,55.11,55.04,55.09,7599.6092
2010-03-19 13:05:00,55.1,55.11,55.04,55.04,11182.282054065792,55.1,55.11,55.04,55.04,11182.2821
2010-03-19 13:10:00,55.04,55.07,55.04,55.04,11290.847899250895,55.04,55.07,55.04,55.04,11290.8479
2010-03-19 13:15:00,55.04,55.04,55.02,55.02,12702.203886657258,55.04,55.04,55.02,55.02,12702.2039
2010-03-19 13:20:00,55.03,55.04,54.93,54.98,27358.592986646403,55.03,55.04,54.93,54.98,27358.593
2010-03-19 13:25:00,54.99,55.03,54.97,55.03,11942.242970361523,54.99,55.03,54.97,55.03,11942.243
2010-03-19 13:30:00,55.01,55.08,55.01,55.06,15199.218325914668,55.01,55.08,55.01,55.06,15199.2183
2010-03-19 13:35:00,55.05,55.09,55.04,55.07,10205.189447399847,55.05,55.09,55.04,55.07,10205.1894
2010-03-19 13:40:00,55.08,55.12,55.07,55.12,6405.384865921182,55.08,55.12,55.07,55.12,6405.3849
2010-03-19 13:45:00,55.12,55.13,55.08,55.12,15090.652480729565,55.12,55.13,55.08,55.12,15090.6525
2010-03-19 13:50:00,55.12,55.19,55.11,55.17,23341.65671479753,55.12,55.19,55.11,55.17,23341.6567
2010-03-19 13:55:00,55.18,55.2,55.18,55.2,9553.79437628922,55.18,55.2,55.18,55.2,9553.7944
2010-03-19 14:00:00,55.2,55.21,55.18,55.2,15090.652480729565,55.2,55.21,55.18,55.2,15090.6525
2010-03-19 14:05:00,55.21,55.21,55.2,55.21,14222.125719248725,55.21,55.21,55.2,55.21,14222.1257
2010-03-19 14:10:00,55.21,55.22,55.2,55.22,22690.261643686896,55.21,55.22,55.2,55.22,22690.2616
2010-03-19 14:15:00,55.22,55.22,55.19,55.19,53957.22505699707,55.22,55.22,55.19,55.19,53957.2251
2010-03-19 14:20:00,55.2,55.22,55.19,55.22,21061.773965910324,55.2,55.22,55.19,55.22,21061.774
2010-03-19 14:25:00,55.22,55.22,55.19,55.19,20410.37889479969,55.22,55.22,55.19,55.19,20410.3789
2010-03-19 14:30:00,55.2,55.21,55.15,55.2,27792.85636738682,55.2,55.21,55.15,55.2,27792.8564
2010-03-19 14:35:00,55.2,55.2,55.16,55.16,15742.04755184019,55.2,55.2,55.16,55.16,15742.0476
2010-03-19 14:40:00,55.16,55.23,55.15,55.21,79578.7645206818,55.16,55.23,55.15,55.21,79578.7645
2010-03-19 14:45:00,55.21,55.22,55.16,55.19,17913.364455542287,55.21,55.22,55.16,55.19,17913.3645
2010-03-19 14:50:00,55.18,55.21,55.17,55.2,18456.19368146781,55.18,55.21,55.17,55.2,18456.1937
2010-03-19 14:55:00,55.2,55.23,55.16,55.18,148735.20790359355,55.2,55.23,55.16,55.18,148735.2079
2010-03-19 15:00:00,55.18,55.22,55.16,55.2,26055.802844425143,55.18,55.22,55.16,55.2,26055.8028
2010-03-19 15:05:00,55.2,55.23,55.15,55.21,44077.73314515254,55.2,55.23,55.15,55.21,44077.7331
2010-03-19 15:10:00,55.21,55.22,55.21,55.22,16827.70600369124,55.21,55.22,55.21,55.22,16827.706
2010-03-19 15:15:00,55.21,55.23,55.18,55.22,32244.05601997612,55.21,55.23,55.18,55.22,32244.056
2010-03-19 15:20:00,55.22,55.23,55.16,55.16,52111.605688850286,55.22,55.23,55.16,55.16,52111.6057
2010-03-19 15:25:00,55.15,55.16,55.11,55.11,22907.393334057106,55.15,55.16,55.11,55.11,22907.3933
2010-03-19 15:30:00,55.11,55.16,55.01,55.13,78167.40853327543,55.11,55.16,55.01,55.13,78167.4085
2010-03-19 15:35:00,55.13,55.22,55.11,55.21,88915.42720660081,55.13,55.22,55.11,55.21,88915.4272
2010-03-19 15:40:00,55.2,55.2,55.11,55.14,47551.84019107589,55.2,55.2,55.11,55.14,47551.8402
2010-03-19 15:45:00,55.14,55.17,55.11,55.14,85441.32016067745,55.14,55.17,55.11,55.14,85441.3202
2010-03-19 15:50:00,55.14,55.17,55.08,55.11,187710.3463250461,55.14,55.17,55.08,55.11,187710.3463
2010-03-19 15:55:00,55.11,55.12,55.01,55.01,326674.62816198025,55.11,55.12,55.01,55.01,326674.6282
2010-03-22 09:30:00,55.06,55.14,54.9,54.91,96732.16805992836,55.06,55.14,54.9,54.91,96732.1681
2010-03-22 09:35:00,54.9,55.1,54.87,55.05,52328.737379220496,54.9,55.1,54.87,55.05,52328.7374
2010-03-22 09:40:00,55.04,55.09,54.89,55.08,55911.41027032895,55.04,55.09,54.89,55.08,55911.4103
2010-03-22 09:45:00,55.08,55.08,54.97,55.03,52328.737379220496,55.08,55.08,54.97,55.03,52328.7374
2010-03-22 09:50:00,55.04,55.17,55.03,55.17,48637.49864292693,55.04,55.17,55.03,55.17,48637.4986
2010-03-22 09:55:00,55.17,55.22,55.12,55.16,93583.75854956033,55.17,55.22,55.12,55.16,93583.7585
2010-03-22 10:00:00,55.15,55.26,55.15,55.22,66767.99478883944,55.15,55.26,55.15,55.22,66767.9948
2010-03-22 10:05:00,55.22,55.25,55.13,55.21,74150.47226142656,55.22,55.25,55.13,55.21,74150.4723
2010-03-22 10:10:00,55.21,55.21,55.09,55.15,35501.03137552926,55.21,55.21,55.09,55.15,35501.0314
2010-03-22 10:15:00,55.16,55.16,54.95,55.03,50917.38139181414,55.16,55.16,54.95,55.03,50917.3814
2010-03-22 10:20:00,55.03,55.05,54.93,55.01,47877.537726631206,55.03,55.05,54.93,55.01,47877.5377
2010-03-22 10:25:00,55.02,55.24,55.01,55.21,42557.81131256107,55.02,55.24,55.01,55.21,42557.8113
2010-03-22 10:30:00,55.22,55.23,55.11,55.14,46031.91835848442,55.22,55.23,55.11,55.14,46031.9184
2010-03-22 10:35:00,55.13,55.16,55.05,55.13,28769.948974052764,55.13,55.16,55.05,55.13,28769.949
2010-03-22 10:40:00,55.13,55.16,55.04,55.11,20084.681359244383,55.13,55.16,55.04,55.11,20084.6814
2010-03-22 10:45:00,55.12,55.22,55.12,55.21,10856.584518510475,55.12,55.22,55.12,55.21,10856.5845
2010-03-22 10:50:00,55.21,55.23,55.17,55.17,28118.55390294213,55.21,55.23,55.17,55.17,28118.5539
2010-03-22 10:55:00,55.18,55.19,55.1,55.15,18673.325371838026,55.18,55.19,55.1,55.15,18673.3254
2010-03-22 11:00:00,55.16,55.18,55.13,55.16,22255.99826294648,55.16,55.18,55.13,55.16,22255.9983
2010-03-22 11:05:00,55.18,55.22,55.15,55.22,13462.164802952992,55.18,55.22,55.15,55.22,13462.1648
2010-03-22 11:10:00,55.21,55.23,55.2,55.21,38323.74335034198,55.21,55.23,55.2,55.21,38323.7434
2010-03-22 11:15:00,55.21,55.23,55.19,55.2,19758.98382368907,55.21,55.23,55.19,55.2,19758.9838
2010-03-22 11:20:00,55.2,55.23,55.2,55.22,8576.701769623276,55.2,55.23,55.2,55.22,8576.7018
2010-03-22 11:25:00,55.22,55.22,55.16,55.16,21170.33981109543,55.22,55.22,55.16,55.16,21170.3398
2010-03-22 11:30:00,55.16,55.22,55.16,55.2,10856.584518510475,55.16,55.22,55.16,55.2,10856.5845
2010-03-22 11:35:00,55.2,55.23,55.19,55.23,23993.05178590816,55.2,55.23,55.19,55.23,23993.0518
2010-03-22 11:40:00,55.22,55.22,55.2,55.22,11833.67712517642,55.22,55.22,55.2,55.22,11833.6771
2010-03-22 11:45:00,55.22,55.23,55.18,55.19,30398.43665182933,55.22,55.23,55.18,55.19,30398.4367
2010-03-22 11:50:00,55.19,55.19,55.16,55.18,7816.740853327544,55.19,55.19,55.16,55.18,7816.7409
2010-03-22 11:55:00,55.17,55.19,55.17,55.19,7382.477472587125,55.17,55.19,55.17,55.19,7382.4775
2010-03-22 12:00:00,55.19,55.21,55.18,55.2,11073.716208880687,55.19,55.21,55.18,55.2,11073.7162
2010-03-22 12:05:00,55.2,55.2,55.14,55.15,12919.335577027468,55.2,55.2,55.14,55.15,12919.3356
2010-03-22 12:10:00,55.15,55.17,55.12,55.16,11073.716208880687,55.15,55.17,55.12,55.16,11073.7162
2010-03-22 12:15:00,55.16,55.16,55.15,55.16,7708.175008142439,55.16,55.16,55.15,55.16,7708.175
2010-03-22 12:20:00,55.15,55.16,55.12,55.15,14330.69156443383,55.15,55.16,55.12,55.15,14330.6916
2010-03-22 12:25:00,55.15,55.18,55.13,55.16,6622.516556291391,55.15,55.18,55.13,55.16,6622.5166
2010-03-22 12:30:00,55.17,55.24,55.17,55.24,24535.88101183368,55.17,55.24,55.17,55.24,24535.881
2010-03-22 12:35:00,55.24,55.52,55.22,55.3,39192.27011182282,55.24,55.52,55.22,55.3,39192.2701
2010-03-22 12:40:00,55.3,55.31,55.25,55.26,14004.994028878516,55.3,55.31,55.25,55.26,14004.994
2010-03-22 12:45:00,55.25,55.26,55.21,55.23,8359.570079253068,55.25,55.26,55.21,55.23,8359.5701
2010-03-22 12:50:00,55.24,55.29,55.24,55.29,7382.477472587125,55.24,55.29,55.24,55.29,7382.4775
2010-03-22 12:55:00,55.28,55.32,55.27,55.29,9228.096840733906,55.28,55.32,55.27,55.29,9228.0968
2010-03-22 13:00:00,55.28,55.36,55.28,55.34,21930.300727391164,55.28,55.36,55.28,55.34,21930.3007
2010-03-22 13:05:00,55.34,55.35,55.3,55.3,10639.452828140267,55.34,55.35,55.3,55.3,10639.4528
2010-03-22 13:10:00,55.31,55.39,55.3,55.39,17261.969384431657,55.31,55.39,55.3,55.39,17261.9694
2010-03-22 13:15:00,55.39,55.4,55.34,55.39,9662.360221474324,55.39,55.4,55.34,55.39,9662.3602
2010-03-22 13:20:00,55.37,55.46,55.36,55.39,22364.564108131584,55.37,55.46,55.36,55.39,22364.5641
2010-03-22 13:25:00,55.39,55.41,55.37,55.37,6948.214091846705,55.39,55.41,55.37,55.37,6948.2141
2010-03-22 13:30:00,55.37,55.45,55.37,55.45,24101.61763109326,55.37,55.45,55.37,55.45,24101.6176
2010-03-22 13:35:00,55.46,55.49,55.44,55.46,19650.417978503963,55.46,55.49,55.44,55.46,19650.418
2010-03-22 13:40:00,55.46,55.46,55.39,55.4,18781.891217023127,55.46,55.46,55.39,55.4,18781.8912
2010-03-22 13:45:00,55.43,55.46,55.43,55.46,9988.05775702964,55.43,55.46,55.43,55.46,9988.0578
2010-03-22 13:50:00,55.47,55.47,55.38,55.4,18347.627836282707,55.47,55.47,55.38,55.4,18347.6278
2010-03-22 13:55:00,55.4,55.4,55.34,55.36,15850.613397025296,55.4,55.4,55.34,55.36,15850.6134
2010-03-22 14:00:00,55.34,55.34,55.28,55.3,14004.994028878516,55.34,55.34,55.28,55.3,14004.994
2010-03-22 14:05:00,55.3,55.3,55.16,55.17,48963.19617848225,55.3,55.3,55.16,55.17,48963.1962
2010-03-22 14:10:00,55.17,55.17,55.12,55.16,20193.24720442949,55.17,55.17,55.12,55.16,20193.2472
2010-03-22 14:15:00,55.16,55.24,55.16,55.24,10530.886982955162,55.16,55.24,55.16,55.24,10530.887
2010-03-22 14:20:00,55.25,55.26,55.22,55.25,19433.28628813376,55.25,55.26,55.22,55.25,19433.2863
2010-03-22 14:25:00,55.26,55.29,55.26,55.28,17696.232765172077,55.26,55.29,55.26,55.28,17696.2328
2010-03-22 14:30:00,55.28,55.31,55.27,55.3,11725.111279991315,55.28,55.31,55.27,55.3,11725.1113
2010-03-22 14:35:00,55.31,55.32,55.28,55.31,13570.730648138097,55.31,55.32,55.28,55.31,13570.7306
2010-03-22 14:40:00,55.31,55.34,55.28,55.3,12050.80881554663,55.31,55.34,55.28,55.3,12050.8088
2010-03-22 14:45:00,55.29,55.36,55.29,55.35,18021.930300727392,55.29,55.36,55.29,55.35,18021.9303
2010-03-22 14:50:00,55.34,55.35,55.29,55.29,12702.203886657258,55.34,55.35,55.29,55.29,12702.2039
2010-03-22 14:55:00,55.3,55.31,55.23,55.25,13896.42818369341,55.3,55.31,55.23,55.25,13896.4282
2010-03-22 15:00:00,55.24,55.3,55.23,55.28,15524.915861469985,55.24,55.3,55.23,55.28,15524.9159
2010-03-22 15:05:00,55.28,55.28,55.25,55.28,31158.39756812507,55.28,55.28,55.25,55.28,31158.3976
2010-03-22 15:10:00,55.28,55.28,55.27,55.28,8468.135924438173,55.28,55.28,55.27,55.28,8468.1359
2010-03-22 15:15:00,55.27,55.28,55.21,55.21,35066.76799478884,55.27,55.28,55.21,55.21,35066.768
2010-03-22 15:20:00,55.21,55.28,55.2,55.26,50808.81554662903,55.21,55.28,55.2,55.26,50808.8155
2010-03-22 15:25:00,55.26,55.27,55.17,55.17,45923.35251329932,55.26,55.27,55.17,55.17,45923.3525
2010-03-22 15:30:00,55.18,55.22,55.13,55.16,49071.76202366736,55.18,55.22,55.13,55.16,49071.762
2010-03-22 15:35:00,55.17,55.17,55.11,55.14,32135.49017479101,55.17,55.17,55.11,55.14,32135.4902
2010-03-22 15:40:00,55.14,55.15,55.1,55.11,43534.90391922701,55.14,55.15,55.1,55.11,43534.9039
2010-03-22 15:45:00,55.1,55.11,55.04,55.09,88698.2955162306,55.1,55.11,55.04,55.09,88698.2955
2010-03-22 15:50:00,55.08,55.13,55.01,55.04,73173.37965476062,55.08,55.13,55.01,55.04,73173.3797
2010-03-22 15:55:00,55.04,55.1,55.02,55.08,80990.12050808816,55.04,55.1,55.02,55.08,80990.1205
2010-03-23 09:30:00,54.96,55.14,54.83,55.07,44837.69406144827,54.96,55.14,54.83,55.07,44837.6941
2010-03-23 09:35:00,55.09,55.09,54.89,54.98,25512.97361849962,55.09,55.09,54.89,54.98,25512.9736
2010-03-23 09:40:00,55.01,55.02,54.86,54.89,9879.491911844534,55.01,55.02,54.86,54.89,9879.4919
2010-03-23 09:45:00,54.88,54.94,54.81,54.93,12919.335577027468,54.88,54.94,54.81,54.93,12919.3356
2010-03-23 09:50:00,54.92,55.04,54.88,55.04,17696.232765172077,54.92,55.04,54.88,55.04,17696.2328
2010-03-23 09:55:00,55.02,55.07,55.0,55.04,4016.936271848877,55.02,55.07,55.0,55.04,4016.9363
2010-03-23 10:00:00,55.02,55.05,54.81,54.81,26055.802844425143,55.02,55.05,54.81,54.81,26055.8028
2010-03-23 10:05:00,54.81,54.85,54.72,54.85,20627.510585169905,54.81,54.85,54.72,54.85,20627.5106
2010-03-23 10:10:00,54.85,54.88,54.81,54.83,17804.798610357182,54.85,54.88,54.81,54.83,17804.7986
2010-03-23 10:15:00,54.83,54.92,54.75,54.75,18564.75952665292,54.83,54.92,54.75,54.75,18564.7595
2010-03-23 10:20:00,54.76,54.87,54.76,54.86,13245.033112582782,54.76,54.87,54.76,54.86,13245.0331
2010-03-23 10:25:00,54.87,54.93,54.86,54.93,16067.745087395506,54.87,54.93,54.86,54.93,16067.7451
2010-03-23 10:30:00,54.93,54.93,54.91,54.93,4234.067962219086,54.93,54.93,54.91,54.93,4234.068
2010-03-23 10:35:00,54.94,54.97,54.91,54.93,10096.623602214744,54.94,54.97,54.91,54.93,10096.6236
2010-03-23 10:40:00,54.94,55.01,54.9,55.01,10422.321137770055,54.94,55.01,54.9,55.01,10422.3211
2010-03-23 10:45:00,55.0,55.05,54.99,55.05,9770.92606665943,55.0,55.05,54.99,55.05,9770.9261
2010-03-23 10:50:00,55.06,55.12,55.04,55.09,13570.730648138097,55.06,55.12,55.04,55.09,13570.7306
2010-03-23 10:55:00,55.09,55.09,55.0,55.04,16610.57431332103,55.09,55.09,55.0,55.04,16610.5743
2010-03-23 11:00:00,55.04,55.1,54.99,55.02,30724.13418738465,55.04,55.1,54.99,55.02,30724.1342
2010-03-23 11:05:00,55.04,55.06,54.99,55.03,11616.54543480621,55.04,55.06,54.99,55.03,11616.5454
2010-03-23 11:10:00,55.04,55.16,55.04,55.13,21061.773965910324,55.04,55.16,55.04,55.13,21061.774
2010-03-23 11:15:00,55.13,55.17,55.1,55.11,13245.033112582782,55.13,55.17,55.1,55.11,13245.0331
2010-03-23 11:20:00,55.11,55.17,55.05,55.16,12702.203886657258,55.11,55.17,55.05,55.16,12702.2039
2010-03-23 11:25:00,55.17,55.17,55.05,55.07,12159.374660731732,55.17,55.17,55.05,55.07,12159.3747
2010-03-23 11:30:00,55.07,55.12,55.04,55.04,11290.847899250895,55.07,55.12,55.04,55.04,11290.8479
2010-03-23 11:35:00,55.04,55.04,54.94,55.03,23015.95917924221,55.04,55.04,54.94,55.03,23015.9592
2010-03-23 11:40:00,55.02,55.11,55.02,55.09,18347.627836282707,55.02,55.11,55.02,55.09,18347.6278
2010-03-23 11:45:00,55.1,55.14,55.05,55.08,8793.833459993486,55.1,55.14,55.05,55.08,8793.8335
2010-03-23 11:50:00,55.09,55.1,55.05,55.06,7056.77993703181,55.09,55.1,55.05,55.06,7056.7799
2010-03-23 11:55:00,55.07,55.1,55.07,55.09,5428.292259255239,55.07,55.1,55.07,55.09,5428.2923
2010-03-23 12:00:00,55.11,55.14,55.08,55.09,5971.121485180763,55.11,55.14,55.08,55.09,5971.1215
2010-03-23 12:05:00,55.1,55.17,55.1,55.14,13245.033112582782,55.1,55.17,55.1,55.14,13245.0331
2010-03-23 12:10:00,55.15,55.16,55.12,55.16,9228.096840733906,55.15,55.16,55.12,55.16,9228.0968
2010-03-23 12:15:00,55.15,55.18,55.1,55.11,9010.965150363696,55.15,55.18,55.1,55.11,9010.9652
2010-03-23 12:20:00,55.11,55.14,55.1,55.12,5211.160568885029,55.11,55.14,55.1,55.12,5211.1606
2010-03-23 12:25:00,55.11,55.13,55.09,55.11,4885.463033329715,55.11,55.13,55.09,55.11,4885.463
2010-03-23 12:30:00,55.12,55.14,55.07,55.07,7599.609162957334,55.12,55.14,55.07,55.07,7599.6092
2010-03-23 12:35:00,55.08,55.1,55.04,55.07,5211.160568885029,55.08,55.1,55.04,55.07,5211.1606
2010-03-23 12:40:00,55.07,55.1,55.07,55.1,3474.1070459233524,55.07,55.1,55.07,55.1,3474.107
2010-03-23 12:45:00,55.1,55.1,55.08,55.09,5428.292259255239,55.1,55.1,55.08,55.09,5428.2923
2010-03-23 12:50:00,55.1,55.14,55.09,55.11,4342.633807404191,55.1,55.14,55.09,55.11,4342.6338
2010-03-23 12:55:00,55.1,55.16,55.08,55.09,6731.082401476496,55.1,55.16,55.08,55.09,6731.0824
2010-03-23 13:00:00,55.1,55.13,55.08,55.13,2822.711974812724,55.1,55.13,55.08,55.13,2822.712
2010-03-23 13:05:00,55.11,55.14,55.07,55.09,9553.79437628922,55.11,55.14,55.07,55.09,9553.7944
2010-03-23 13:10:00,55.1,55.11,55.06,55.06,8359.570079253068,55.1,55.11,55.06,55.06,8359.5701
2010-03-23 13:15:00,55.06,55.06,55.02,55.04,14982.086635544458,55.06,55.06,55.02,55.04,14982.0866
2010-03-23 13:20:00,55.03,55.07,55.01,55.07,7382.477472587125,55.03,55.07,55.01,55.07,7382.4775
2010-03-23 13:25:00,55.06,55.12,55.03,55.04,7165.345782216915,55.06,55.12,55.03,55.04,7165.3458
2010-03-23 13:30:00,55.04,55.08,55.04,55.07,3039.8436651829334,55.04,55.08,55.04,55.07,3039.8437
2010-03-23 13:35:00,55.07,55.08,55.05,55.05,6079.687330365867,55.07,55.08,55.05,55.05,6079.6873
2010-03-23 13:40:00,55.05,55.06,54.98,55.01,7056.77993703181,55.05,55.06,54.98,55.01,7056.7799
2010-03-23 13:45:00,55.01,55.04,54.95,55.04,10748.018673325372,55.01,55.04,54.95,55.04,10748.0187
2010-03-23 13:50:00,55.04,55.06,55.04,55.04,11616.54543480621,55.04,55.06,55.04,55.04,11616.5454
2010-03-23 13:55:00,55.04,55.04,54.96,54.98,18890.45706220823,55.04,55.04,54.96,54.98,18890.4571
2010-03-23 14:00:00,54.99,55.04,54.99,55.04,9553.79437628922,54.99,55.04,54.99,55.04,9553.7944
2010-03-23 14:05:00,55.04,55.06,55.01,55.03,8685.267614808381,55.04,55.06,55.01,55.03,8685.2676
2010-03-23 14:10:00,55.03,55.06,55.02,55.05,4451.199652589296,55.03,55.06,55.02,55.05,4451.1997
2010-03-23 14:15:00,55.04,55.08,55.04,55.07,4125.502117033981,55.04,55.08,55.04,55.07,4125.5021
2010-03-23 14:20:00,55.08,55.11,55.06,55.08,10748.018673325372,55.08,55.11,55.06,55.08,10748.0187
2010-03-23 14:25:00,55.08,55.13,55.04,55.06,8142.438388882858,55.08,55.13,55.04,55.06,8142.4384
2010-03-23 14:30:00,55.07,55.09,55.04,55.05,7056.77993703181,55.07,55.09,55.04,55.05,7056.7799
2010-03-23 14:35:00,55.05,55.1,55.04,55.07,4994.02887851482,55.05,55.1,55.04,55.07,4994.0289
2010-03-23 14:40:00,55.07,55.14,55.07,55.12,13896.42818369341,55.07,55.14,55.07,55.12,13896.4282
2010-03-23 14:45:00,55.12,55.13,55.04,55.04,12919.335577027468,55.12,55.13,55.04,55.04,12919.3356
2010-03-23 14:50:00,55.04,55.05,55.02,55.04,8142.438388882858,55.04,55.05,55.02,55.04,8142.4384
2010-03-23 14:55:00,55.04,55.08,55.03,55.06,8142.438388882858,55.04,55.08,55.03,55.06,8142.4384
2010-03-23 15:00:00,55.06,55.08,55.04,55.06,10313.755292584952,55.06,55.08,55.04,55.06,10313.7553
2010-03-23 15:05:00,55.05,55.15,55.03,55.11,43969.16729996744,55.05,55.15,55.03,55.11,43969.1673
2010-03-23 15:10:00,55.1,55.16,55.09,55.13,30941.26587775486,55.1,55.16,55.09,55.13,30941.2659
2010-03-23 15:15:00,55.12,55.2,55.11,55.12,32895.45109108675,55.12,55.2,55.11,55.12,32895.4511
2010-03-23 15:20:00,55.11,55.15,55.1,55.12,24210.18347627836,55.11,55.15,55.1,55.12,24210.1835
2010-03-23 15:25:00,55.12,55.16,55.12,55.14,19867.549668874173,55.12,55.16,55.12,55.14,19867.5497
2010-03-23 15:30:00,55.13,55.16,55.12,55.16,15199.218325914668,55.13,55.16,55.12,55.16,15199.2183
2010-03-23 15:35:00,55.17,55.17,55.09,55.1,74259.03810661167,55.17,55.17,55.09,55.1,74259.0381
2010-03-23 15:40:00,55.1,55.11,55.07,55.09,29855.60742590381,55.1,55.11,55.07,55.09,29855.6074
2010-03-23 15:45:00,55.09,55.16,55.08,55.13,45597.654977744,55.09,55.16,55.08,55.13,45597.655
2010-03-23 15:50:00,55.13,55.14,55.1,55.1,45706.22082292911,55.13,55.14,55.1,55.1,45706.2208
2010-03-23 15:55:00,55.1,55.21,55.09,55.12,72630.5504288351,55.1,55.21,55.09,55.12,72630.5504
2010-03-24 09:30:00,54.71,55.08,54.71,54.92,32244.05601997612,54.71,55.08,54.71,54.92,32244.056
2010-03-24 09:35:00,54.91,55.04,54.83,54.94,27467.158831831508,54.91,55.04,54.83,54.94,27467.1588
2010-03-24 09:40:00,54.94,54.94,54.84,54.87,16176.31093258061,54.94,54.94,54.84,54.87,16176.3109
2010-03-24 09:45:00,54.88,54.96,54.88,54.91,11833.67712517642,54.88,54.96,54.88,54.91,11833.6771
2010-03-24 09:50:00,54.9,54.9,54.77,54.86,22581.69579850179,54.9,54.9,54.77,54.86,22581.6958
2010-03-24 09:55:00,54.87,54.88,54.72,54.74,10313.755292584952,54.87,54.88,54.72,54.74,10313.7553
2010-03-24 10:00:00,54.73,54.8,54.7,54.78,8468.135924438173,54.73,54.8,54.7,54.78,8468.1359
2010-03-24 10:05:00,54.77,54.8,54.67,54.68,16284.876777765716,54.77,54.8,54.67,54.68,16284.8768
2010-03-24 10:10:00,54.69,54.71,54.59,54.59,21170.33981109543,54.69,54.71,54.59,54.59,21170.3398
2010-03-24 10:15:00,54.6,54.64,54.55,54.57,16936.271848876346,54.6,54.64,54.55,54.57,16936.2718
2010-03-24 10:20:00,54.58,54.67,54.58,54.61,23993.05178590816,54.58,54.67,54.58,54.61,23993.0518
2010-03-24 10:25:00,54.6,54.6,54.51,54.54,12376.506351101943,54.6,54.6,54.51,54.54,12376.5064
2010-03-24 10:30:00,54.54,54.56,54.48,54.49,21278.90565628053,54.54,54.56,54.48,54.49,21278.9057
2010-03-24 10:35:00,54.49,54.54,54.46,54.48,34089.675388122894,54.49,54.54,54.46,54.48,34089.6754
2010-03-24 10:40:00,54.48,54.48,54.34,54.37,20627.510585169905,54.48,54.48,54.34,54.37,20627.5106
2010-03-24 10:45:00,54.36,54.44,54.34,54.43,12267.940505916838,54.36,54.44,54.34,54.43,12267.9405
2010-03-24 10:50:00,54.42,54.44,54.38,54.42,12919.335577027468,54.42,54.44,54.38,54.42,12919.3356
2010-03-24 10:55:00,54.43,54.45,54.4,54.42,14113.55987406362,54.43,54.45,54.4,54.42,14113.5599
2010-03-24 11:00:00,54.42,54.52,54.41,54.49,12485.072196287048,54.42,54.52,54.41,54.49,12485.0722
2010-03-24 11:05:00,54.48,54.58,54.48,54.52,18347.627836282707,54.48,54.58,54.48,54.52,18347.6278
2010-03-24 11:10:00,54.52,54.61,54.52,54.56,60254.044077733146,54.52,54.61,54.52,54.56,60254.0441
2010-03-24 11:15:00,54.56,54.58,54.52,54.58,21278.90565628053,54.56,54.58,54.52,54.58,21278.9057
2010-03-24 11:20:00,54.59,54.59,54.5,54.54,13896.42818369341,54.59,54.59,54.5,54.54,13896.4282
2010-03-24 11:25:00,54.53,54.56,54.52,54.54,8468.135924438173,54.53,54.56,54.52,54.54,8468.1359
2010-03-24 11:30:00,54.54,54.57,54.5,54.51,7165.345782216915,54.54,54.57,54.5,54.51,7165.3458
2010-03-24 11:35:00,54.51,54.51,54.46,54.5,10205.189447399847,54.51,54.51,54.46,54.5,10205.1894
2010-03-24 11:40:00,54.5,54.58,54.49,54.49,11073.716208880687,54.5,54.58,54.49,54.49,11073.7162
2010-03-24 11:45:00,54.5,54.54,54.47,54.53,6731.082401476496,54.5,54.54,54.47,54.53,6731.0824
2010-03-24 11:50:00,54.52,54.56,54.51,54.54,7056.77993703181,54.52,54.56,54.51,54.54,7056.7799
2010-03-24 11:55:00,54.54,54.56,54.53,54.54,5536.858104440344,54.54,54.56,54.53,54.54,5536.8581
2010-03-24 12:00:00,54.55,54.57,54.52,54.52,14547.82325480404,54.55,54.57,54.52,54.52,14547.8233
2010-03-24 12:05:00,54.53,54.57,54.5,54.51,14547.82325480404,54.53,54.57,54.5,54.51,14547.8233
2010-03-24 12:10:00,54.52,54.52,54.47,54.47,11182.282054065792,54.52,54.52,54.47,54.47,11182.2821
2010-03-24 12:15:00,54.49,54.49,54.42,54.43,9662.360221474324,54.49,54.49,54.42,54.43,9662.3602
2010-03-24 12:20:00,54.42,54.45,54.4,54.43,7491.043317772229,54.42,54.45,54.4,54.43,7491.0433
2010-03-24 12:25:00,54.43,54.43,54.38,54.41,9553.79437628922,54.43,54.43,54.38,54.41,9553.7944
2010-03-24 12:30:00,54.41,54.45,54.39,54.42,11290.847899250895,54.41,54.45,54.39,54.42,11290.8479
2010-03-24 12:35:00,54.41,54.44,54.37,54.38,24970.144392574097,54.41,54.44,54.37,54.38,24970.1444
2010-03-24 12:40:00,54.38,54.38,54.34,54.34,19976.11551405928,54.38,54.38,54.34,54.34,19976.1155
2010-03-24 12:45:00,54.34,54.36,54.3,54.34,26815.76376072088,54.34,54.36,54.3,54.34,26815.7638
2010-03-24 12:50:00,54.34,54.35,54.31,54.35,23667.35425035284,54.34,54.35,54.31,54.35,23667.3543
2010-03-24 12:55:00,54.34,54.35,54.3,54.32,23015.95917924221,54.34,54.35,54.3,54.32,23015.9592
2010-03-24 13:00:00,54.32,54.34,54.23,54.23,34523.938768863314,54.32,54.34,54.23,54.23,34523.9388
2010-03-24 13:05:00,54.23,54.23,54.17,54.2,36803.82151775052,54.23,54.23,54.17,54.2,36803.8215
2010-03-24 13:10:00,54.2,54.22,54.1,54.11,41906.41624145044,54.2,54.22,54.1,54.11,41906.4162
2010-03-24 13:15:00,54.11,54.2,54.09,54.16,28769.948974052764,54.11,54.2,54.09,54.16,28769.949
2010-03-24 13:20:00,54.16,54.27,54.14,54.27,20193.24720442949,54.16,54.27,54.14,54.27,20193.2472
2010-03-24 13:25:00,54.27,54.31,54.23,54.23,21278.90565628053,54.27,54.31,54.23,54.23,21278.9057
2010-03-24 13:30:00,54.23,54.28,54.23,54.28,20084.681359244383,54.23,54.28,54.23,54.28,20084.6814
2010-03-24 13:35:00,54.28,54.28,54.26,54.26,8468.135924438173,54.28,54.28,54.26,54.26,8468.1359
2010-03-24 13:40:00,54.26,54.29,54.24,54.29,16827.70600369124,54.26,54.29,54.24,54.29,16827.706
2010-03-24 13:45:00,54.29,54.34,54.27,54.3,35066.76799478884,54.29,54.34,54.27,54.3,35066.768
2010-03-24 13:50:00,54.29,54.34,54.26,54.3,43643.46976441212,54.29,54.34,54.26,54.3,43643.4698
2010-03-24 13:55:00,54.3,54.34,54.25,54.27,26272.93453479536,54.3,54.34,54.25,54.27,26272.9345
2010-03-24 14:00:00,54.28,54.31,54.25,54.3,31918.3584844208,54.28,54.31,54.25,54.3,31918.3585
2010-03-24 14:05:00,54.31,54.33,54.26,54.26,17804.798610357182,54.31,54.33,54.26,54.26,17804.7986
2010-03-24 14:10:00,54.26,54.27,54.23,54.23,21496.037346650744,54.26,54.27,54.23,54.23,21496.0373
2010-03-24 14:15:00,54.23,54.28,54.21,54.23,25947.23699924004,54.23,54.28,54.21,54.23,25947.237
2010-03-24 14:20:00,54.22,54.34,54.22,54.31,28552.817283682554,54.22,54.34,54.22,54.31,28552.8173
2010-03-24 14:25:00,54.31,54.32,54.25,54.28,22147.43241776137,54.31,54.32,54.25,54.28,22147.4324
2010-03-24 14:30:00,54.29,54.31,54.27,54.27,15090.652480729565,54.29,54.31,54.27,54.27,15090.6525
2010-03-24 14:35:00,54.26,54.28,54.19,54.21,22581.69579850179,54.26,54.28,54.19,54.21,22581.6958
2010-03-24 14:40:00,54.18,54.19,54.11,54.14,17587.666919986972,54.18,54.19,54.11,54.14,17587.6669
2010-03-24 14:45:00,54.14,54.23,54.14,54.18,24753.012702203887,54.14,54.23,54.14,54.18,24753.0127
2010-03-24 14:50:00,54.18,54.19,54.12,54.14,21061.773965910324,54.18,54.19,54.12,54.14,21061.774
2010-03-24 14:55:00,54.15,54.18,54.11,54.14,23450.22255998263,54.15,54.18,54.11,54.14,23450.2226
2010-03-24 15:00:00,54.14,54.21,54.13,54.17,22255.99826294648,54.14,54.21,54.13,54.17,22255.9983
2010-03-24 15:05:00,54.18,54.23,54.18,54.21,33655.41200738248,54.18,54.23,54.18,54.21,33655.412
2010-03-24 15:10:00,54.21,54.21,54.15,54.19,30507.00249701444,54.21,54.21,54.15,54.19,30507.0025
2010-03-24 15:15:00,54.2,54.23,54.17,54.2,24644.446857018786,54.2,54.23,54.17,54.2,24644.4469
2010-03-24 15:20:00,54.2,54.29,54.19,54.23,17044.837694061447,54.2,54.29,54.19,54.23,17044.8377
2010-03-24 15:25:00,54.23,54.23,54.19,54.22,17479.101074801867,54.23,54.23,54.19,54.22,17479.1011
2010-03-24 15:30:00,54.22,54.24,54.18,54.21,34741.070459233524,54.22,54.24,54.18,54.21,34741.0705
2010-03-24 15:35:00,54.24,54.32,54.24,54.3,36478.1239821952,54.24,54.32,54.24,54.3,36478.124
2010-03-24 15:40:00,54.31,54.34,54.3,54.32,31049.831722939965,54.31,54.34,54.3,54.32,31049.8317
2010-03-24 15:45:00,54.32,54.34,54.29,54.31,86852.67614808382,54.32,54.34,54.29,54.31,86852.6761
2010-03-24 15:50:00,54.3,54.3,54.18,54.2,88372.59798067529,54.3,54.3,54.18,54.2,88372.598
2010-03-24 15:55:00,54.2,54.25,54.18,54.23,101291.93355770277,54.2,54.25,54.18,54.23,101291.9336
2010-03-25 09:30:00,54.59,54.59,54.21,54.22,57539.89794810553,54.59,54.59,54.21,54.22,57539.8979
2010-03-25 09:35:00,54.2,54.29,54.18,54.26,33438.28031701227,54.2,54.29,54.18,54.26,33438.2803
2010-03-25 09:40:00,54.25,54.25,54.11,54.16,19758.98382368907,54.25,54.25,54.11,54.16,19758.9838
2010-03-25 09:45:00,54.18,54.25,54.11,54.14,35175.333839973944,54.18,54.25,54.11,54.14,35175.3338
2010-03-25 09:50:00,54.13,54.17,54.04,54.11,40386.49440885898,54.13,54.17,54.04,54.11,40386.4944
2010-03-25 09:55:00,54.11,54.11,53.99,54.06,35501.03137552926,54.11,54.11,53.99,54.06,35501.0314
2010-03-25 10:00:00,54.06,54.06,53.83,53.9,68070.7849310607,54.06,54.06,53.83,53.9,68070.7849
2010-03-25 10:05:00,53.89,53.9,53.76,53.78,96080.77298881771,53.89,53.9,53.76,53.78,96080.773
2010-03-25 10:10:00,53.79,53.86,53.76,53.85,29747.041580718706,53.79,53.86,53.76,53.85,29747.0416
2010-03-25 10:15:00,53.85,53.97,53.84,53.97,22907.393334057106,53.85,53.97,53.84,53.97,22907.3933
2010-03-25 10:20:00,53.98,54.07,53.97,54.06,25187.276082944307,53.98,54.07,53.97,54.06,25187.2761
2010-03-25 10:25:00,54.07,54.07,53.94,53.94,14764.95494517425,54.07,54.07,53.94,53.94,14764.9549
2010-03-25 10:30:00,53.93,53.99,53.89,53.96,22255.99826294648,53.93,53.99,53.89,53.96,22255.9983
2010-03-25 10:35:00,53.95,54.08,53.94,54.07,19650.417978503963,53.95,54.08,53.94,54.07,19650.418
2010-03-25 10:40:00,54.08,54.1,54.01,54.08,18347.627836282707,54.08,54.1,54.01,54.08,18347.6278
2010-03-25 10:45:00,54.08,54.1,54.04,54.06,17044.837694061447,54.08,54.1,54.04,54.06,17044.8377
2010-03-25 10:50:00,54.07,54.11,54.06,54.08,13896.42818369341,54.07,54.11,54.06,54.08,13896.4282
2010-03-25 10:55:00,54.1,54.14,54.09,54.09,12810.769731842363,54.1,54.14,54.09,54.09,12810.7697
2010-03-25 11:00:00,54.09,54.09,53.99,53.99,54608.6201281077,54.09,54.09,53.99,53.99,54608.6201
2010-03-25 11:05:00,53.99,53.99,53.91,53.91,14982.086635544458,53.99,53.99,53.91,53.91,14982.0866
2010-03-25 11:10:00,53.9,54.01,53.89,54.01,43752.03560959722,53.9,54.01,53.89,54.01,43752.0356
2010-03-25 11:15:00,54.0,54.03,53.97,54.02,20627.510585169905,54.0,54.03,53.97,54.02,20627.5106
2010-03-25 11:20:00,54.02,54.11,54.02,54.09,45380.52328737379,54.02,54.11,54.02,54.09,45380.5233
2010-03-25 11:25:00,54.11,54.11,54.09,54.09,17913.364455542287,54.11,54.11,54.09,54.09,17913.3645
2010-03-25 11:30:00,54.09,54.12,54.09,54.12,24210.18347627836,54.09,54.12,54.09,54.12,24210.1835
2010-03-25 11:35:00,54.11,54.11,54.09,54.11,10748.018673325372,54.11,54.11,54.09,54.11,10748.0187
2010-03-25 11:40:00,54.11,54.12,54.11,54.11,18781.891217023127,54.11,54.12,54.11,54.11,18781.8912
2010-03-25 11:45:00,54.11,54.12,54.09,54.11,23450.22255998263,54.11,54.12,54.09,54.11,23450.2226
2010-03-25 11:50:00,54.11,54.13,54.09,54.09,24318.749321463467,54.11,54.13,54.09,54.09,24318.7493
2010-03-25 11:55:00,54.09,54.11,54.08,54.09,16284.876777765716,54.09,54.11,54.08,54.09,16284.8768
2010-03-25 12:00:00,54.09,54.1,54.06,54.08,12810.769731842363,54.09,54.1,54.06,54.08,12810.7697
2010-03-25 12:05:00,54.08,54.08,54.03,54.04,19976.11551405928,54.08,54.08,54.03,54.04,19976.1155
2010-03-25 12:10:00,54.03,54.03,53.95,53.95,14656.389099989145,54.03,54.03,53.95,53.95,14656.3891
2010-03-25 12:15:00,53.98,53.99,53.95,53.99,6948.214091846705,53.98,53.99,53.95,53.99,6948.2141
2010-03-25 12:20:00,53.99,54.08,53.99,54.08,41580.71870589512,53.99,54.08,53.99,54.08,41580.7187
2010-03-25 12:25:00,54.08,54.08,54.04,54.06,9662.360221474324,54.08,54.08,54.04,54.06,9662.3602
2010-03-25 12:30:00,54.06,54.07,53.95,54.04,48311.801107371626,54.06,54.07,53.95,54.04,48311.8011
2010-03-25 12:35:00,54.04,54.07,54.04,54.04,7491.043317772229,54.04,54.07,54.04,54.04,7491.0433
2010-03-25 12:40:00,54.03,54.06,54.02,54.03,8359.570079253068,54.03,54.06,54.02,54.03,8359.5701
2010-03-25 12:45:00,54.04,54.04,53.99,53.99,25078.7102377592,54.04,54.04,53.99,53.99,25078.7102
2010-03-25 12:50:00,53.99,54.03,53.99,54.01,8576.701769623276,53.99,54.03,53.99,54.01,8576.7018
2010-03-25 12:55:00,54.02,54.03,53.99,54.01,12919.335577027468,54.02,54.03,53.99,54.01,12919.3356
2010-03-25 13:00:00,54.02,54.03,53.99,54.01,15416.350016284878,54.02,54.03,53.99,54.01,15416.35
2010-03-25 13:05:00,54.0,54.06,53.99,54.06,10530.886982955162,54.0,54.06,53.99,54.06,10530.887
2010-03-25 13:10:00,54.06,54.08,54.03,54.04,8685.267614808381,54.06,54.08,54.03,54.04,8685.2676
2010-03-25 13:15:00,54.05,54.05,54.0,54.02,17804.798610357182,54.05,54.05,54.0,54.02,17804.7986
2010-03-25 13:20:00,54.02,54.03,53.99,54.02,25078.7102377592,54.02,54.03,53.99,54.02,25078.7102
2010-03-25 13:25:00,54.03,54.03,53.96,53.96,18021.930300727392,54.03,54.03,53.96,53.96,18021.9303
2010-03-25 13:30:00,53.97,53.99,53.96,53.98,56237.10780588427,53.97,53.99,53.96,53.98,56237.1078
2010-03-25 13:35:00,53.98,53.99,53.89,53.91,23341.65671479753,53.98,53.99,53.89,53.91,23341.6567
2010-03-25 13:40:00,53.91,53.94,53.88,53.91,6839.648246661601,53.91,53.94,53.88,53.91,6839.6482
2010-03-25 13:45:00,53.89,53.97,53.89,53.93,16610.57431332103,53.89,53.97,53.89,53.93,16610.5743
2010-03-25 13:50:00,53.93,53.96,53.92,53.93,20518.944739984803,53.93,53.96,53.92,53.93,20518.9447
2010-03-25 13:55:00,53.93,53.98,53.92,53.97,7599.609162957334,53.93,53.98,53.92,53.97,7599.6092
2010-03-25 14:00:00,53.97,53.98,53.9,53.95,17044.837694061447,53.97,53.98,53.9,53.95,17044.8377
2010-03-25 14:05:00,53.95,53.99,53.92,53.99,12050.80881554663,53.95,53.99,53.92,53.99,12050.8088
2010-03-25 14:10:00,53.99,53.99,53.91,53.92,22473.12995331669,53.99,53.99,53.91,53.92,22473.13
2010-03-25 14:15:00,53.92,53.96,53.91,53.94,11290.847899250895,53.92,53.96,53.91,53.94,11290.8479
2010-03-25 14:20:00,53.94,53.96,53.87,53.88,12919.335577027468,53.94,53.96,53.87,53.88,12919.3356
2010-03-25 14:25:00,53.88,53.9,53.77,53.84,54608.6201281077,53.88,53.9,53.77,53.84,54608.6201
2010-03-25 14:30:00,53.82,53.88,53.82,53.86,20844.642275540114,53.82,53.88,53.82,53.86,20844.6423
2010-03-25 14:35:00,53.85,53.86,53.79,53.81,88046.90044511997,53.85,53.86,53.79,53.81,88046.9004
2010-03-25 14:40:00,53.81,53.84,53.76,53.76,81750.0814243839,53.81,53.84,53.76,53.76,81750.0814
2010-03-25 14:45:00,53.76,53.81,53.75,53.8,50591.68385625882,53.76,53.81,53.75,53.8,50591.6839
2010-03-25 14:50:00,53.8,53.83,53.79,53.79,15633.481706655088,53.8,53.83,53.79,53.79,15633.4817
2010-03-25 14:55:00,53.8,53.82,53.79,53.8,12702.203886657258,53.8,53.82,53.79,53.8,12702.2039
2010-03-25 15:00:00,53.8,53.88,53.79,53.88,22473.12995331669,53.8,53.88,53.79,53.88,22473.13
2010-03-25 15:05:00,53.88,54.02,53.88,54.02,40169.36271848877,53.88,54.02,53.88,54.02,40169.3627
2010-03-25 15:10:00,54.02,54.05,53.99,54.02,26707.197915535773,54.02,54.05,53.99,54.02,26707.1979
2010-03-25 15:15:00,54.01,54.03,53.93,53.94,13570.730648138097,54.01,54.03,53.93,53.94,13570.7306
2010-03-25 15:20:00,53.95,54.03,53.94,54.03,22255.99826294648,53.95,54.03,53.94,54.03,22255.9983
2010-03-25 15:25:00,54.03,54.03,53.96,53.97,37780.91412441646,54.03,54.03,53.96,53.97,37780.9141
2010-03-25 15:30:00,53.97,53.98,53.92,53.94,89023.99305178592,53.97,53.98,53.92,53.94,89023.9931
2010-03-25 15:35:00,53.94,53.97,53.9,53.9,52437.3032244056,53.94,53.97,53.9,53.9,52437.3032
2010-03-25 15:40:00,53.91,53.97,53.88,53.91,66008.0338725437,53.91,53.97,53.88,53.91,66008.0339
2010-03-25 15:45:00,53.91,53.92,53.81,53.84,88264.03213549018,53.91,53.92,53.81,53.84,88264.0321
2010-03-25 15:50:00,53.85,53.86,53.79,53.81,89241.12474215613,53.85,53.86,53.79,53.81,89241.1247
2010-03-25 15:55:00,53.81,53.81,53.67,53.67,173162.5230702421,53.81,53.81,53.67,53.67,173162.5231
2010-03-26 09:30:00,53.61,54.11,53.61,54.11,19216.154597763543,53.61,54.11,53.61,54.11,19216.1546
2010-03-26 09:35:00,54.1,54.11,53.88,53.88,14982.086635544458,54.1,54.11,53.88,53.88,14982.0866
2010-03-26 09:40:00,53.88,53.98,53.82,53.97,26924.329605905983,53.88,53.98,53.82,53.97,26924.3296
2010-03-26 09:45:00,53.98,54.07,53.86,54.03,27250.02714146129,53.98,54.07,53.86,54.03,27250.0271
2010-03-26 09:50:00,54.03,54.12,53.99,54.1,20193.24720442949,54.03,54.12,53.99,54.1,20193.2472
2010-03-26 09:55:00,54.1,54.11,53.99,54.02,24210.18347627836,54.1,54.11,53.99,54.02,24210.1835
2010-03-26 10:00:00,54.03,54.1,53.97,53.97,23450.22255998263,54.03,54.1,53.97,53.97,23450.2226
2010-03-26 10:05:00,53.97,53.99,53.86,53.88,23015.95917924221,53.97,53.99,53.86,53.88,23015.9592
2010-03-26 10:10:00,53.87,53.88,53.73,53.73,23450.22255998263,53.87,53.88,53.73,53.73,23450.2226
2010-03-26 10:15:00,53.73,53.76,53.67,53.75,30181.304961459125,53.73,53.76,53.67,53.75,30181.305
2010-03-26 10:20:00,53.74,53.86,53.74,53.83,16610.57431332103,53.74,53.86,53.74,53.83,16610.5743
2010-03-26 10:25:00,53.83,53.96,53.82,53.96,9662.360221474324,53.83,53.96,53.82,53.96,9662.3602
2010-03-26 10:30:00,53.95,53.99,53.94,53.97,10313.755292584952,53.95,53.99,53.94,53.97,10313.7553
2010-03-26 10:35:00,53.98,54.0,53.91,53.98,12376.506351101943,53.98,54.0,53.91,53.98,12376.5064
2010-03-26 10:40:00,53.98,54.03,53.93,53.93,12593.638041472152,53.98,54.03,53.93,53.93,12593.638
2010-03-26 10:45:00,53.93,54.08,53.93,54.06,28227.11974812724,53.93,54.08,53.93,54.06,28227.1197
2010-03-26 10:50:00,54.07,54.09,53.99,53.99,28335.685593312344,54.07,54.09,53.99,53.99,28335.6856
2010-03-26 10:55:00,53.99,54.02,53.88,53.89,9770.92606665943,53.99,54.02,53.88,53.89,9770.9261
2010-03-26 11:00:00,53.89,53.89,53.81,53.85,12810.769731842363,53.89,53.89,53.81,53.85,12810.7697
2010-03-26 11:05:00,53.85,53.87,53.78,53.85,10965.150363695582,53.85,53.87,53.78,53.85,10965.1504
2010-03-26 11:10:00,53.84,53.9,53.84,53.89,8902.399305178591,53.84,53.9,53.84,53.89,8902.3993
2010-03-26 11:15:00,53.89,53.99,53.88,53.93,12267.940505916838,53.89,53.99,53.88,53.93,12267.9405
2010-03-26 11:20:00,53.92,53.97,53.91,53.93,11942.242970361523,53.92,53.97,53.91,53.93,11942.243
2010-03-26 11:25:00,53.94,53.94,53.88,53.88,11399.413744436,53.94,53.94,53.88,53.88,11399.4137
2010-03-26 11:30:00,53.89,53.92,53.89,53.92,7382.477472587125,53.89,53.92,53.89,53.92,7382.4775
2010-03-26 11:35:00,53.92,53.93,53.87,53.87,4776.89718814461,53.92,53.93,53.87,53.87,4776.8972
2010-03-26 11:40:00,53.87,53.88,53.81,53.81,6405.384865921182,53.87,53.88,53.81,53.81,6405.3849
2010-03-26 11:45:00,53.81,53.82,53.8,53.81,6296.819020736077,53.81,53.82,53.8,53.81,6296.819
2010-03-26 11:50:00,53.81,53.87,53.81,53.84,7599.609162957334,53.81,53.87,53.81,53.84,7599.6092
2010-03-26 11:55:00,53.84,53.85,53.83,53.84,5319.726414070134,53.84,53.85,53.83,53.84,5319.7264
2010-03-26 12:00:00,53.84,53.84,53.77,53.78,12485.072196287048,53.84,53.84,53.77,53.78,12485.0722
2010-03-26 12:05:00,53.77,53.8,53.76,53.76,5862.555639995658,53.77,53.8,53.76,53.76,5862.5556
2010-03-26 12:10:00,53.75,53.75,53.7,53.74,11399.413744436,53.75,53.75,53.7,53.74,11399.4137
2010-03-26 12:15:00,53.74,53.78,53.73,53.78,9770.92606665943,53.74,53.78,53.73,53.78,9770.9261
2010-03-26 12:20:00,53.77,53.77,53.67,53.68,21496.037346650744,53.77,53.77,53.67,53.68,21496.0373
2010-03-26 12:25:00,53.68,53.69,53.6,53.61,32678.319400716537,53.68,53.69,53.6,53.61,32678.3194
2010-03-26 12:30:00,53.62,53.69,53.62,53.67,27032.895451091088,53.62,53.69,53.62,53.67,27032.8955
2010-03-26 12:35:00,53.67,53.68,53.62,53.64,11616.54543480621,53.67,53.68,53.62,53.64,11616.5454
2010-03-26 12:40:00,53.64,53.65,53.58,53.58,8033.872543697753,53.64,53.65,53.58,53.58,8033.8725
2010-03-26 12:45:00,53.59,53.6,53.53,53.55,9662.360221474324,53.59,53.6,53.53,53.55,9662.3602
2010-03-26 12:50:00,53.56,53.61,53.54,53.57,18021.930300727392,53.56,53.61,53.54,53.57,18021.9303
2010-03-26 12:55:00,53.57,53.59,53.48,53.5,15524.915861469985,53.57,53.59,53.48,53.5,15524.9159
2010-03-26 13:00:00,53.5,53.53,53.49,53.5,7599.609162957334,53.5,53.53,53.49,53.5,7599.6092
2010-03-26 13:05:00,53.5,53.51,53.35,53.35,33546.84616219738,53.5,53.51,53.35,53.35,33546.8462
2010-03-26 13:10:00,53.37,53.4,53.35,53.38,11942.242970361523,53.37,53.4,53.35,53.38,11942.243
2010-03-26 13:15:00,53.37,53.4,53.32,53.39,12810.769731842363,53.37,53.4,53.32,53.39,12810.7697
2010-03-26 13:20:00,53.37,53.43,53.37,53.37,11073.716208880687,53.37,53.43,53.37,53.37,11073.7162
2010-03-26 13:25:00,53.36,53.39,53.33,53.35,7925.306698512648,53.36,53.39,53.33,53.35,7925.3067
2010-03-26 13:30:00,53.35,53.37,53.26,53.26,19758.98382368907,53.35,53.37,53.26,53.26,19758.9838
2010-03-26 13:35:00,53.27,53.33,53.27,53.32,8468.135924438173,53.27,53.33,53.27,53.32,8468.1359
2010-03-26 13:40:00,53.32,53.37,53.32,53.35,9553.79437628922,53.32,53.37,53.32,53.35,9553.7944
2010-03-26 13:45:00,53.36,53.37,53.29,53.34,10096.623602214744,53.36,53.37,53.29,53.34,10096.6236
2010-03-26 13:50:00,53.35,53.37,53.29,53.29,10639.452828140267,53.35,53.37,53.29,53.29,10639.4528
2010-03-26 13:55:00,53.3,53.36,53.29,53.35,6079.687330365867,53.3,53.36,53.29,53.35,6079.6873
2010-03-26 14:00:00,53.34,53.36,53.29,53.34,12159.374660731732,53.34,53.36,53.29,53.34,12159.3747
2010-03-26 14:05:00,53.34,53.44,53.34,53.43,16284.876777765716,53.34,53.44,53.34,53.43,16284.8768
2010-03-26 14:10:00,53.44,53.48,53.42,53.45,7273.91162740202,53.44,53.48,53.42,53.45,7273.9116
2010-03-26 14:15:00,53.44,53.47,53.37,53.42,14004.994028878516,53.44,53.47,53.37,53.42,14004.994
2010-03-26 14:20:00,53.41,53.5,53.41,53.5,9770.92606665943,53.41,53.5,53.41,53.5,9770.9261
2010-03-26 14:25:00,53.5,53.55,53.48,53.55,7599.609162957334,53.5,53.55,53.48,53.55,7599.6092
2010-03-26 14:30:00,53.55,53.57,53.53,53.54,7273.91162740202,53.55,53.57,53.53,53.54,7273.9116
2010-03-26 14:35:00,53.53,53.58,53.51,53.54,9662.360221474324,53.53,53.58,53.51,53.54,9662.3602
2010-03-26 14:40:00,53.54,53.58,53.51,53.51,9336.662685919013,53.54,53.58,53.51,53.51,9336.6627
2010-03-26 14:45:00,53.51,53.53,53.47,53.53,14873.520790359353,53.51,53.53,53.47,53.53,14873.5208
2010-03-26 14:50:00,53.53,53.53,53.44,53.52,10530.886982955162,53.53,53.53,53.44,53.52,10530.887
2010-03-26 14:55:00,53.52,53.56,53.49,53.56,31809.792639235697,53.52,53.56,53.49,53.56,31809.7926
2010-03-26 15:00:00,53.57,53.61,53.56,53.6,17479.101074801867,53.57,53.61,53.56,53.6,17479.1011
2010-03-26 15:05:00,53.6,53.61,53.53,53.53,22473.12995331669,53.6,53.61,53.53,53.53,22473.13
2010-03-26 15:10:00,53.53,53.53,53.49,53.53,12919.335577027468,53.53,53.53,53.49,53.53,12919.3356
2010-03-26 15:15:00,53.54,53.56,53.5,53.51,18890.45706220823,53.54,53.56,53.5,53.51,18890.4571
2010-03-26 15:20:00,53.52,53.52,53.46,53.48,19758.98382368907,53.52,53.52,53.46,53.48,19758.9838
2010-03-26 15:25:00,53.49,53.55,53.45,53.53,30615.568342199545,53.49,53.55,53.45,53.53,30615.5683
2010-03-26 15:30:00,53.53,53.58,53.52,53.56,42123.54793182065,53.53,53.58,53.52,53.56,42123.5479
2010-03-26 15:35:00,53.54,53.6,53.52,53.6,24970.144392574097,53.54,53.6,53.52,53.6,24970.1444
2010-03-26 15:40:00,53.59,53.63,53.57,53.6,35935.29475626968,53.59,53.63,53.57,53.6,35935.2948
2010-03-26 15:45:00,53.59,53.64,53.59,53.61,29855.60742590381,53.59,53.64,53.59,53.61,29855.6074
2010-03-26 15:50:00,53.61,53.64,53.53,53.57,61665.40006513951,53.61,53.64,53.53,53.57,61665.4001
2010-03-26 15:55:00,53.56,53.64,53.53,53.56,96949.29975029857,53.56,53.64,53.53,53.56,96949.2998
2010-03-29 09:30:00,53.35,53.87,53.32,53.81,35283.89968515905,53.35,53.87,53.32,53.81,35283.8997
2010-03-29 09:35:00,53.81,54.0,53.8,53.98,36478.1239821952,53.81,54.0,53.8,53.98,36478.124
2010-03-29 09:40:00,53.98,54.07,53.98,54.0,41146.45532515471,53.98,54.07,53.98,54.0,41146.4553
2010-03-29 09:45:00,54.0,54.05,53.93,53.93,17804.798610357182,54.0,54.05,53.93,53.93,17804.7986
2010-03-29 09:50:00,53.92,53.94,53.88,53.9,23558.788405167736,53.92,53.94,53.88,53.9,23558.7884
2010-03-29 09:55:00,53.91,53.96,53.89,53.9,28335.685593312344,53.91,53.96,53.89,53.9,28335.6856
2010-03-29 10:00:00,53.9,53.96,53.85,53.85,36478.1239821952,53.9,53.96,53.85,53.85,36478.124
2010-03-29 10:05:00,53.85,53.87,53.8,53.85,19650.417978503963,53.85,53.87,53.8,53.85,19650.418
2010-03-29 10:10:00,53.86,53.86,53.63,53.64,58191.29301921616,53.86,53.86,53.63,53.64,58191.293
2010-03-29 10:15:00,53.64,53.68,53.59,53.63,38432.30919552709,53.64,53.68,53.59,53.63,38432.3092
2010-03-29 10:20:00,53.62,53.67,53.59,53.67,25404.40777331452,53.62,53.67,53.59,53.67,25404.4078
2010-03-29 10:25:00,53.67,53.76,53.64,53.76,14439.257409618936,53.67,53.76,53.64,53.76,14439.2574
2010-03-29 10:30:00,53.78,53.92,53.77,53.86,27792.85636738682,53.78,53.92,53.77,53.86,27792.8564
2010-03-29 10:35:00,53.85,53.92,53.84,53.85,26055.802844425143,53.85,53.92,53.84,53.85,26055.8028
2010-03-29 10:40:00,53.85,53.96,53.85,53.88,12919.335577027468,53.85,53.96,53.85,53.88,12919.3356
2010-03-29 10:45:00,53.89,53.91,53.84,53.84,10965.150363695582,53.89,53.91,53.84,53.84,10965.1504
2010-03-29 10:50:00,53.84,53.85,53.68,53.72,23450.22255998263,53.84,53.85,53.68,53.72,23450.2226
2010-03-29 10:55:00,53.7,53.75,53.7,53.7,18999.022907393333,53.7,53.75,53.7,53.7,18999.0229
2010-03-29 11:00:00,53.7,53.7,53.64,53.64,16827.70600369124,53.7,53.7,53.64,53.64,16827.706
2010-03-29 11:05:00,53.65,53.7,53.64,53.68,30507.00249701444,53.65,53.7,53.64,53.68,30507.0025
2010-03-29 11:10:00,53.69,53.73,53.62,53.68,23450.22255998263,53.69,53.73,53.62,53.68,23450.2226
2010-03-29 11:15:00,53.69,53.73,53.67,53.69,18239.0619910976,53.69,53.73,53.67,53.69,18239.062
2010-03-29 11:20:00,53.7,53.72,53.64,53.67,14113.55987406362,53.7,53.72,53.64,53.67,14113.5599
2010-03-29 11:25:00,53.65,53.7,53.64,53.64,14982.086635544458,53.65,53.7,53.64,53.64,14982.0866
2010-03-29 11:30:00,53.64,53.65,53.58,53.6,24535.88101183368,53.64,53.65,53.58,53.6,24535.881
2010-03-29 11:35:00,53.61,53.61,53.52,53.53,34958.202149603734,53.61,53.61,53.52,53.53,34958.2021
2010-03-29 11:40:00,53.52,53.55,53.51,53.53,25404.40777331452,53.52,53.55,53.51,53.53,25404.4078
2010-03-29 11:45:00,53.53,53.56,53.51,53.56,25730.10530886983,53.53,53.56,53.51,53.56,25730.1053
2010-03-29 11:50:00,53.56,53.61,53.56,53.6,19867.549668874173,53.56,53.61,53.56,53.6,19867.5497
2010-03-29 11:55:00,53.61,53.7,53.61,53.7,6839.648246661601,53.61,53.7,53.61,53.7,6839.6482
2010-03-29 12:00:00,53.69,53.73,53.69,53.72,7165.345782216915,53.69,53.73,53.69,53.72,7165.3458
2010-03-29 12:05:00,53.73,53.77,53.71,53.77,12485.072196287048,53.73,53.77,53.71,53.77,12485.0722
2010-03-29 12:10:00,53.77,53.82,53.77,53.82,9553.79437628922,53.77,53.82,53.77,53.82,9553.7944
2010-03-29 12:15:00,53.82,53.83,53.75,53.76,13353.598957767888,53.82,53.83,53.75,53.76,13353.599
2010-03-29 12:20:00,53.76,53.76,53.44,53.61,113234.17652806429,53.76,53.76,53.44,53.61,113234.1765
2010-03-29 12:25:00,53.6,53.72,53.55,53.65,50265.98632070351,53.6,53.72,53.55,53.65,50265.9863
2010-03-29 12:30:00,53.64,53.75,53.6,53.71,27250.02714146129,53.64,53.75,53.6,53.71,27250.0271
2010-03-29 12:35:00,53.73,53.78,53.72,53.75,10205.189447399847,53.73,53.78,53.72,53.75,10205.1894
2010-03-29 12:40:00,53.76,53.76,53.68,53.68,14330.69156443383,53.76,53.76,53.68,53.68,14330.6916
2010-03-29 12:45:00,53.68,53.68,53.63,53.63,30832.700032569755,53.68,53.68,53.63,53.63,30832.7
2010-03-29 12:50:00,53.63,53.71,53.63,53.69,19541.85213331886,53.63,53.71,53.63,53.69,19541.8521
2010-03-29 12:55:00,53.68,53.7,53.66,53.66,3365.541200738248,53.68,53.7,53.66,53.66,3365.5412
2010-03-29 13:00:00,53.66,53.76,53.66,53.75,6296.819020736077,53.66,53.76,53.66,53.75,6296.819
2010-03-29 13:05:00,53.76,53.76,53.68,53.68,15742.04755184019,53.76,53.76,53.68,53.68,15742.0476
2010-03-29 13:10:00,53.69,53.75,53.68,53.7,12702.203886657258,53.69,53.75,53.68,53.7,12702.2039
2010-03-29 13:15:00,53.7,53.72,53.69,53.7,8902.399305178591,53.7,53.72,53.69,53.7,8902.3993
2010-03-29 13:20:00,53.72,53.76,53.69,53.74,17370.535229616762,53.72,53.76,53.69,53.74,17370.5352
2010-03-29 13:25:00,53.71,53.74,53.7,53.7,10422.321137770055,53.71,53.74,53.7,53.7,10422.3211
2010-03-29 13:30:00,53.7,53.76,53.7,53.75,10205.189447399847,53.7,53.76,53.7,53.75,10205.1894
2010-03-29 13:35:00,53.75,53.76,53.65,53.68,13027.901422212572,53.75,53.76,53.65,53.68,13027.9014
2010-03-29 13:40:00,53.67,53.72,53.67,53.69,6948.214091846705,53.67,53.72,53.67,53.69,6948.2141
2010-03-29 13:45:00,53.67,53.76,53.67,53.74,10422.321137770055,53.67,53.76,53.67,53.74,10422.3211
2010-03-29 13:50:00,53.74,53.78,53.73,53.77,11182.282054065792,53.74,53.78,53.73,53.77,11182.2821
2010-03-29 13:55:00,53.77,53.79,53.74,53.78,17479.101074801867,53.77,53.79,53.74,53.78,17479.1011
2010-03-29 14:00:00,53.79,53.83,53.78,53.83,10530.886982955162,53.79,53.83,53.78,53.83,10530.887
2010-03-29 14:05:00,53.83,53.88,53.83,53.88,17370.535229616762,53.83,53.88,53.83,53.88,17370.5352
2010-03-29 14:10:00,53.87,53.91,53.86,53.91,13462.164802952992,53.87,53.91,53.86,53.91,13462.1648
2010-03-29 14:15:00,53.9,53.9,53.85,53.86,15307.784171099773,53.9,53.9,53.85,53.86,15307.7842
2010-03-29 14:20:00,53.86,53.86,53.77,53.8,15199.218325914668,53.86,53.86,53.77,53.8,15199.2183
2010-03-29 14:25:00,53.8,53.83,53.74,53.79,14873.520790359353,53.8,53.83,53.74,53.79,14873.5208
2010-03-29 14:30:00,53.8,53.88,53.79,53.87,14656.389099989145,53.8,53.88,53.79,53.87,14656.3891
2010-03-29 14:35:00,53.87,53.88,53.85,53.85,16284.876777765716,53.87,53.88,53.85,53.85,16284.8768
2010-03-29 14:40:00,53.85,53.88,53.83,53.87,7925.306698512648,53.85,53.88,53.83,53.87,7925.3067
2010-03-29 14:45:00,53.87,53.89,53.87,53.89,17696.232765172077,53.87,53.89,53.87,53.89,17696.2328
2010-03-29 14:50:00,53.89,53.89,53.86,53.88,18781.891217023127,53.89,53.89,53.86,53.88,18781.8912
2010-03-29 14:55:00,53.88,53.88,53.84,53.88,12810.769731842363,53.88,53.88,53.84,53.88,12810.7697
2010-03-29 15:00:00,53.88,53.88,53.86,53.87,21496.037346650744,53.88,53.88,53.86,53.87,21496.0373
2010-03-29 15:05:00,53.88,53.88,53.87,53.88,13353.598957767888,53.88,53.88,53.87,53.88,13353.599
2010-03-29 15:10:00,53.88,53.91,53.88,53.91,16610.57431332103,53.88,53.91,53.88,53.91,16610.5743
2010-03-29 15:15:00,53.91,53.91,53.88,53.9,25295.84192812941,53.91,53.91,53.88,53.9,25295.8419
2010-03-29 15:20:00,53.9,53.93,53.85,53.86,27901.422212571924,53.9,53.93,53.85,53.86,27901.4222
2010-03-29 15:25:00,53.85,53.88,53.85,53.87,14004.994028878516,53.85,53.88,53.85,53.87,14004.994
2010-03-29 15:30:00,53.88,53.89,53.79,53.81,32678.319400716537,53.88,53.89,53.79,53.81,32678.3194
2010-03-29 15:35:00,53.81,53.86,53.79,53.85,25621.539463684727,53.81,53.86,53.79,53.85,25621.5395
2010-03-29 15:40:00,53.85,53.86,53.81,53.81,30941.26587775486,53.85,53.86,53.81,53.81,30941.2659
2010-03-29 15:45:00,53.81,53.83,53.77,53.83,61773.965910324616,53.81,53.83,53.77,53.83,61773.9659
2010-03-29 15:50:00,53.83,53.85,53.76,53.76,108023.01595917925,53.83,53.85,53.76,53.76,108023.016
2010-03-29 15:55:00,53.76,53.83,53.74,53.8,111279.99131473238,53.76,53.83,53.74,53.8,111279.9913
2010-03-30 09:30:00,53.86,53.86,53.55,53.67,50591.68385625882,53.86,53.86,53.55,53.67,50591.6839
2010-03-30 09:35:00,53.69,53.83,53.69,53.79,24753.012702203887,53.69,53.83,53.69,53.79,24753.0127
2010-03-30 09:40:00,53.79,53.83,53.71,53.72,28878.51481923787,53.79,53.83,53.71,53.72,28878.5148
2010-03-30 09:45:00,53.72,53.75,53.64,53.72,11507.979589621104,53.72,53.75,53.64,53.72,11507.9796
2010-03-30 09:50:00,53.72,53.84,53.72,53.8,17696.232765172077,53.72,53.84,53.72,53.8,17696.2328
2010-03-30 09:55:00,53.81,53.82,53.74,53.75,9445.228531104114,53.81,53.82,53.74,53.75,9445.2285
2010-03-30 10:00:00,53.76,53.78,53.67,53.67,16719.140158506136,53.76,53.78,53.67,53.67,16719.1402
2010-03-30 10:05:00,53.68,53.69,53.57,53.58,11290.847899250895,53.68,53.69,53.57,53.58,11290.8479
2010-03-30 10:10:00,53.58,53.65,53.52,53.63,17913.364455542287,53.58,53.65,53.52,53.63,17913.3645
2010-03-30 10:15:00,53.62,53.64,53.48,53.5,15850.613397025296,53.62,53.64,53.48,53.5,15850.6134
2010-03-30 10:20:00,53.51,53.54,53.39,53.39,26490.066225165563,53.51,53.54,53.39,53.39,26490.0662
2010-03-30 10:25:00,53.39,53.4,53.21,53.3,89675.38812289653,53.39,53.4,53.21,53.3,89675.3881
2010-03-30 10:30:00,53.31,53.41,53.26,53.26,60254.044077733146,53.31,53.41,53.26,53.26,60254.0441
2010-03-30 10:35:00,53.28,53.35,53.27,53.34,19324.72044294865,53.28,53.35,53.27,53.34,19324.7204
2010-03-30 10:40:00,53.34,53.36,53.31,53.32,16610.57431332103,53.34,53.36,53.31,53.32,16610.5743
2010-03-30 10:45:00,53.32,53.35,53.27,53.28,16936.271848876346,53.32,53.35,53.27,53.28,16936.2718
2010-03-30 10:50:00,53.29,53.37,53.28,53.37,9336.662685919013,53.29,53.37,53.28,53.37,9336.6627
2010-03-30 10:55:00,53.37,53.41,53.36,53.37,8142.438388882858,53.37,53.41,53.36,53.37,8142.4384
2010-03-30 11:00:00,53.37,53.38,53.17,53.23,29095.64650960808,53.37,53.38,53.17,53.23,29095.6465
2010-03-30 11:05:00,53.21,53.22,53.15,53.18,14113.55987406362,53.21,53.22,53.15,53.18,14113.5599
2010-03-30 11:10:00,53.18,53.18,53.08,53.08,25730.10530886983,53.18,53.18,53.08,53.08,25730.1053
2010-03-30 11:15:00,53.08,53.09,52.96,53.02,73824.77472587125,53.08,53.09,52.96,53.02,73824.7747
2010-03-30 11:20:00,53.02,53.05,52.97,52.99,32135.49017479101,53.02,53.05,52.97,52.99,32135.4902
2010-03-30 11:25:00,52.98,53.02,52.96,52.97,24861.578547388992,52.98,53.02,52.96,52.97,24861.5785
2010-03-30 11:30:00,52.97,53.01,52.96,52.99,26924.329605905983,52.97,53.01,52.96,52.99,26924.3296
2010-03-30 11:35:00,52.99,53.06,52.97,53.06,14222.125719248725,52.99,53.06,52.97,53.06,14222.1257
2010-03-30 11:40:00,53.05,53.07,53.02,53.02,14330.69156443383,53.05,53.07,53.02,53.02,14330.6916
2010-03-30 11:45:00,53.02,53.05,52.99,53.04,11399.413744436,53.02,53.05,52.99,53.04,11399.4137
2010-03-30 11:50:00,53.04,53.08,53.03,53.08,14004.994028878516,53.04,53.08,53.03,53.08,14004.994
2010-03-30 11:55:00,53.07,53.17,53.07,53.17,9010.965150363696,53.07,53.17,53.07,53.17,9010.9652
2010-03-30 12:00:00,53.17,53.18,53.12,53.12,12593.638041472152,53.17,53.18,53.12,53.12,12593.638
2010-03-30 12:05:00,53.13,53.13,53.08,53.11,9553.79437628922,53.13,53.13,53.08,53.11,9553.7944
2010-03-30 12:10:00,53.12,53.14,53.08,53.09,7925.306698512648,53.12,53.14,53.08,53.09,7925.3067
2010-03-30 12:15:00,53.1,53.12,53.05,53.07,6296.819020736077,53.1,53.12,53.05,53.07,6296.819
2010-03-30 12:20:00,53.08,53.09,53.06,53.09,2714.14612962762,53.08,53.09,53.06,53.09,2714.1461
2010-03-30 12:25:00,53.1,53.14,53.1,53.14,13136.467267397677,53.1,53.14,53.1,53.14,13136.4673
2010-03-30 12:30:00,53.13,53.15,53.13,53.13,27032.895451091088,53.13,53.15,53.13,53.13,27032.8955
2010-03-30 12:35:00,53.13,53.14,53.11,53.12,8685.267614808381,53.13,53.14,53.11,53.12,8685.2676
2010-03-30 12:40:00,53.11,53.15,53.1,53.13,20193.24720442949,53.11,53.15,53.1,53.13,20193.2472
2010-03-30 12:45:00,53.13,53.14,53.1,53.12,12485.072196287048,53.13,53.14,53.1,53.12,12485.0722
2010-03-30 12:50:00,53.13,53.15,53.11,53.11,19324.72044294865,53.13,53.15,53.11,53.11,19324.7204
2010-03-30 12:55:00,53.12,53.17,53.12,53.16,11507.979589621104,53.12,53.17,53.12,53.16,11507.9796
2010-03-30 13:00:00,53.16,53.17,53.12,53.17,9336.662685919013,53.16,53.17,53.12,53.17,9336.6627
2010-03-30 13:05:00,53.17,53.18,53.13,53.14,8033.872543697753,53.17,53.18,53.13,53.14,8033.8725
2010-03-30 13:10:00,53.14,53.18,53.14,53.18,8033.872543697753,53.14,53.18,53.14,53.18,8033.8725
2010-03-30 13:15:00,53.18,53.18,53.1,53.12,12159.374660731732,53.18,53.18,53.1,53.12,12159.3747
2010-03-30 13:20:00,53.13,53.13,53.06,53.06,9879.491911844534,53.13,53.13,53.06,53.06,9879.4919
2010-03-30 13:25:00,53.06,53.1,53.06,53.08,8576.701769623276,53.06,53.1,53.06,53.08,8576.7018
2010-03-30 13:30:00,53.09,53.1,53.06,53.09,12050.80881554663,53.09,53.1,53.06,53.09,12050.8088
2010-03-30 13:35:00,53.1,53.14,53.06,53.06,7382.477472587125,53.1,53.14,53.06,53.06,7382.4775
2010-03-30 13:40:00,53.06,53.09,53.05,53.06,12593.638041472152,53.06,53.09,53.05,53.06,12593.638
2010-03-30 13:45:00,53.06,53.07,53.04,53.06,63945.28281402671,53.06,53.07,53.04,53.06,63945.2828
2010-03-30 13:50:00,53.06,53.14,53.06,53.14,14222.125719248725,53.06,53.14,53.06,53.14,14222.1257
2010-03-30 13:55:00,53.14,53.15,53.1,53.1,13136.467267397677,53.14,53.15,53.1,53.1,13136.4673
2010-03-30 14:00:00,53.12,53.13,53.1,53.11,11290.847899250895,53.12,53.13,53.1,53.11,11290.8479
2010-03-30 14:05:00,53.11,53.12,53.1,53.12,19650.417978503963,53.11,53.12,53.1,53.12,19650.418
2010-03-30 14:10:00,53.12,53.15,53.11,53.12,9228.096840733906,53.12,53.15,53.11,53.12,9228.0968
2010-03-30 14:15:00,53.13,53.16,53.11,53.13,13027.901422212572,53.13,53.16,53.11,53.13,13027.9014
2010-03-30 14:20:00,53.12,53.12,53.08,53.11,18673.325371838026,53.12,53.12,53.08,53.11,18673.3254
2010-03-30 14:25:00,53.11,53.11,53.06,53.08,17804.798610357182,53.11,53.11,53.06,53.08,17804.7986
2010-03-30 14:30:00,53.08,53.12,53.07,53.09,28227.11974812724,53.08,53.12,53.07,53.09,28227.1197
2010-03-30 14:35:00,53.1,53.11,53.09,53.11,15633.481706655088,53.1,53.11,53.09,53.11,15633.4817
2010-03-30 14:40:00,53.11,53.12,53.07,53.1,16067.745087395506,53.11,53.12,53.07,53.1,16067.7451
2010-03-30 14:45:00,53.1,53.1,53.08,53.09,13353.598957767888,53.1,53.1,53.08,53.09,13353.599
2010-03-30 14:50:00,53.09,53.1,53.06,53.08,12593.638041472152,53.09,53.1,53.06,53.08,12593.638
2010-03-30 14:55:00,53.09,53.13,53.07,53.12,33221.14862664206,53.09,53.13,53.07,53.12,33221.1486
2010-03-30 15:00:00,53.12,53.15,53.1,53.12,12267.940505916838,53.12,53.15,53.1,53.12,12267.9405
2010-03-30 15:05:00,53.12,53.15,53.1,53.15,12810.769731842363,53.12,53.15,53.1,53.15,12810.7697
2010-03-30 15:10:00,53.16,53.16,53.06,53.07,24318.749321463467,53.16,53.16,53.06,53.07,24318.7493
2010-03-30 15:15:00,53.07,53.11,53.07,53.1,10096.623602214744,53.07,53.11,53.07,53.1,10096.6236
2010-03-30 15:20:00,53.08,53.1,53.0,53.01,42449.24546737597,53.08,53.1,53.0,53.01,42449.2455
2010-03-30 15:25:00,53.01,53.04,53.0,53.02,50808.81554662903,53.01,53.04,53.0,53.02,50808.8155
2010-03-30 15:30:00,53.02,53.14,53.02,53.14,46249.05004885463,53.02,53.14,53.02,53.14,46249.05
2010-03-30 15:35:00,53.13,53.17,53.09,53.1,33763.97785256759,53.13,53.17,53.09,53.1,33763.9779
2010-03-30 15:40:00,53.1,53.17,53.06,53.06,34849.63630441863,53.1,53.17,53.06,53.06,34849.6363
2010-03-30 15:45:00,53.07,53.1,53.02,53.03,61882.53175550972,53.07,53.1,53.02,53.03,61882.5318
2010-03-30 15:50:00,53.03,53.15,53.03,53.12,90435.34903919228,53.03,53.15,53.03,53.12,90435.349
2010-03-30 15:55:00,53.11,53.23,53.09,53.16,190098.7949191185,53.11,53.23,53.09,53.16,190098.7949
2010-03-31 09:30:00,52.96,53.33,52.96,53.3,27250.02714146129,52.96,53.33,52.96,53.3,27250.0271
2010-03-31 09:35:00,53.29,53.37,53.17,53.28,33655.41200738248,53.29,53.37,53.17,53.28,33655.412
2010-03-31 09:40:00,53.28,53.31,53.01,53.01,15742.04755184019,53.28,53.31,53.01,53.01,15742.0476
2010-03-31 09:45:00,53.03,53.06,52.96,52.96,13462.164802952992,53.03,53.06,52.96,52.96,13462.1648
2010-03-31 09:50:00,53.0,53.06,52.97,53.06,17153.403539246552,53.0,53.06,52.97,53.06,17153.4035
2010-03-31 09:55:00,53.06,53.13,52.97,53.07,18781.891217023127,53.06,53.13,52.97,53.07,18781.8912
2010-03-31 10:00:00,53.07,53.18,53.07,53.12,16067.745087395506,53.07,53.18,53.07,53.12,16067.7451
2010-03-31 10:05:00,53.12,53.2,53.11,53.2,18999.022907393333,53.12,53.2,53.11,53.2,18999.0229
2010-03-31 10:10:00,53.19,53.2,53.12,53.17,15307.784171099773,53.19,53.2,53.12,53.17,15307.7842
2010-03-31 10:15:00,53.14,53.15,53.09,53.1,17913.364455542287,53.14,53.15,53.09,53.1,17913.3645
2010-03-31 10:20:00,53.1,53.23,53.07,53.22,23558.788405167736,53.1,53.23,53.07,53.22,23558.7884
2010-03-31 10:25:00,53.19,53.25,53.18,53.21,5211.160568885029,53.19,53.25,53.18,53.21,5211.1606
2010-03-31 10:30:00,53.22,53.24,53.16,53.18,12485.072196287048,53.22,53.24,53.16,53.18,12485.0722
2010-03-31 10:35:00,53.17,53.24,53.17,53.18,9553.79437628922,53.17,53.24,53.17,53.18,9553.7944
2010-03-31 10:40:00,53.18,53.19,53.15,53.15,12159.374660731732,53.18,53.19,53.15,53.15,12159.3747
2010-03-31 10:45:00,53.15,53.15,53.09,53.11,10856.584518510475,53.15,53.15,53.09,53.11,10856.5845
2010-03-31 10:50:00,53.12,53.13,53.05,53.09,23233.09086961242,53.12,53.13,53.05,53.09,23233.0909
2010-03-31 10:55:00,53.07,53.14,53.06,53.14,5862.555639995658,53.07,53.14,53.06,53.14,5862.5556
2010-03-31 11:00:00,53.14,53.18,53.1,53.18,7599.609162957334,53.14,53.18,53.1,53.18,7599.6092
2010-03-31 11:05:00,53.17,53.21,53.16,53.2,6079.687330365867,53.17,53.21,53.16,53.2,6079.6873
2010-03-31 11:10:00,53.2,53.2,53.11,53.15,14113.55987406362,53.2,53.2,53.11,53.15,14113.5599
2010-03-31 11:15:00,53.15,53.15,53.07,53.07,4125.502117033981,53.15,53.15,53.07,53.07,4125.5021
2010-03-31 11:20:00,53.08,53.16,53.06,53.13,12376.506351101943,53.08,53.16,53.06,53.13,12376.5064
2010-03-31 11:25:00,53.12,53.15,53.12,53.14,4885.463033329715,53.12,53.15,53.12,53.14,4885.463
2010-03-31 11:30:00,53.13,53.17,53.11,53.11,6731.082401476496,53.13,53.17,53.11,53.11,6731.0824
2010-03-31 11:35:00,53.1,53.16,53.07,53.16,11833.67712517642,53.1,53.16,53.07,53.16,11833.6771
2010-03-31 11:40:00,53.16,53.24,53.16,53.22,8793.833459993486,53.16,53.24,53.16,53.22,8793.8335
2010-03-31 11:45:00,53.23,53.28,53.22,53.27,18564.75952665292,53.23,53.28,53.22,53.27,18564.7595
2010-03-31 11:50:00,53.27,53.27,53.18,53.18,6405.384865921182,53.27,53.27,53.18,53.18,6405.3849
2010-03-31 11:55:00,53.18,53.19,53.16,53.17,13245.033112582782,53.18,53.19,53.16,53.17,13245.0331
2010-03-31 12:00:00,53.18,53.18,53.13,53.13,6513.950711106286,53.18,53.18,53.13,53.13,6513.9507
2010-03-31 12:05:00,53.12,53.13,53.06,53.06,18890.45706220823,53.12,53.13,53.06,53.06,18890.4571
2010-03-31 12:10:00,53.06,53.06,53.0,53.02,35935.29475626968,53.06,53.06,53.0,53.02,35935.2948
2010-03-31 12:15:00,53.02,53.04,52.99,53.02,20084.681359244383,53.02,53.04,52.99,53.02,20084.6814
2010-03-31 12:20:00,53.02,53.05,52.94,52.96,47226.142655520576,53.02,53.05,52.94,52.96,47226.1427
2010-03-31 12:25:00,52.97,53.0,52.97,52.97,13896.42818369341,52.97,53.0,52.97,52.97,13896.4282
2010-03-31 12:30:00,52.97,52.97,52.94,52.97,16284.876777765716,52.97,52.97,52.94,52.97,16284.8768
2010-03-31 12:35:00,52.98,53.05,52.97,53.04,9553.79437628922,52.98,53.05,52.97,53.04,9553.7944
2010-03-31 12:40:00,53.03,53.03,53.01,53.03,5211.160568885029,53.03,53.03,53.01,53.03,5211.1606
2010-03-31 12:45:00,53.06,53.07,53.03,53.06,7273.91162740202,53.06,53.07,53.03,53.06,7273.9116
2010-03-31 12:50:00,53.06,53.07,53.06,53.07,4125.502117033981,53.06,53.07,53.06,53.07,4125.5021
2010-03-31 12:55:00,53.07,53.09,53.06,53.09,5753.989794810553,53.07,53.09,53.06,53.09,5753.9898
2010-03-31 13:00:00,53.09,53.12,53.06,53.12,5536.858104440344,53.09,53.12,53.06,53.12,5536.8581
2010-03-31 13:05:00,53.13,53.13,53.06,53.07,4885.463033329715,53.13,53.13,53.06,53.07,4885.463
2010-03-31 13:10:00,53.07,53.08,53.06,53.08,7816.740853327544,53.07,53.08,53.06,53.08,7816.7409
2010-03-31 13:15:00,53.07,53.08,53.01,53.03,16393.44262295082,53.07,53.08,53.01,53.03,16393.4426
2010-03-31 13:20:00,53.02,53.02,52.98,53.02,21061.773965910324,53.02,53.02,52.98,53.02,21061.774
2010-03-31 13:25:00,53.02,53.03,52.99,53.03,6622.516556291391,53.02,53.03,52.99,53.03,6622.5166
2010-03-31 13:30:00,53.03,53.03,53.0,53.02,2388.448594072305,53.03,53.03,53.0,53.02,2388.4486
2010-03-31 13:35:00,53.02,53.02,53.01,53.01,6079.687330365867,53.02,53.02,53.01,53.01,6079.6873
2010-03-31 13:40:00,53.02,53.02,52.98,52.99,7708.175008142439,53.02,53.02,52.98,52.99,7708.175
2010-03-31 13:45:00,52.99,53.03,52.99,53.02,6296.819020736077,52.99,53.03,52.99,53.02,6296.819
2010-03-31 13:50:00,53.02,53.04,53.0,53.04,13245.033112582782,53.02,53.04,53.0,53.04,13245.0331
2010-03-31 13:55:00,53.03,53.03,52.96,53.02,14330.69156443383,53.03,53.03,52.96,53.02,14330.6916
2010-03-31 14:00:00,53.02,53.03,53.0,53.02,11399.413744436,53.02,53.03,53.0,53.02,11399.4137
2010-03-31 14:05:00,53.02,53.06,53.02,53.03,30398.43665182933,53.02,53.06,53.02,53.03,30398.4367
2010-03-31 14:10:00,53.03,53.04,53.01,53.03,9879.491911844534,53.03,53.04,53.01,53.03,9879.4919
2010-03-31 14:15:00,53.03,53.04,53.0,53.01,7491.043317772229,53.03,53.04,53.0,53.01,7491.0433
2010-03-31 14:20:00,53.0,53.02,52.97,52.98,15524.915861469985,53.0,53.02,52.97,52.98,15524.9159
2010-03-31 14:25:00,52.99,53.03,52.97,53.02,19758.98382368907,52.99,53.03,52.97,53.02,19758.9838
2010-03-31 14:30:00,53.03,53.04,52.98,52.99,14439.257409618936,53.03,53.04,52.98,52.99,14439.2574
2010-03-31 14:35:00,52.99,53.02,52.98,52.99,39952.23102811856,52.99,53.02,52.98,52.99,39952.231
2010-03-31 14:40:00,52.98,53.06,52.97,53.0,22690.261643686896,52.98,53.06,52.97,53.0,22690.2616
2010-03-31 14:45:00,53.0,53.04,52.97,53.01,16176.31093258061,53.0,53.04,52.97,53.01,16176.3109
2010-03-31 14:50:00,53.01,53.01,52.94,52.95,23558.788405167736,53.01,53.01,52.94,52.95,23558.7884
2010-03-31 14:55:00,52.95,52.96,52.87,52.87,31049.831722939965,52.95,52.96,52.87,52.87,31049.8317
2010-03-31 15:00:00,52.88,52.94,52.87,52.9,18347.627836282707,52.88,52.94,52.87,52.9,18347.6278
2010-03-31 15:05:00,52.9,52.97,52.9,52.97,14004.994028878516,52.9,52.97,52.9,52.97,14004.994
2010-03-31 15:10:00,52.96,53.01,52.95,52.98,25621.539463684727,52.96,53.01,52.95,52.98,25621.5395
2010-03-31 15:15:00,52.99,53.02,52.97,53.0,31375.52925849528,52.99,53.02,52.97,53.0,31375.5293
2010-03-31 15:20:00,53.0,53.0,52.92,52.94,19976.11551405928,53.0,53.0,52.92,52.94,19976.1155
2010-03-31 15:25:00,52.94,52.96,52.92,52.93,27250.02714146129,52.94,52.96,52.92,52.93,27250.0271
2010-03-31 15:30:00,52.93,52.96,52.93,52.94,22038.86657257627,52.93,52.96,52.93,52.94,22038.8666
2010-03-31 15:35:00,52.94,52.96,52.91,52.92,31375.52925849528,52.94,52.96,52.91,52.92,31375.5293
2010-03-31 15:40:00,52.91,52.93,52.88,52.88,26381.50037998045,52.91,52.93,52.88,52.88,26381.5004
2010-03-31 15:45:00,52.88,52.88,52.72,52.73,44620.562371078064,52.88,52.88,52.72,52.73,44620.5624
2010-03-31 15:50:00,52.73,52.86,52.72,52.82,43860.60145478233,52.73,52.86,52.72,52.82,43860.6015
2010-03-31 15:55:00,52.81,52.88,52.79,52.87,85767.01769623277,52.81,52.88,52.79,52.87,85767.0177
2010-04-01 09:30:00,53.23,53.41,53.06,53.39,57974.16132884595,53.23,53.41,53.06,53.39,57974.1613
2010-04-01 09:35:00,53.36,53.41,53.22,53.3,21821.73488220606,53.36,53.41,53.22,53.3,21821.7349
2010-04-01 09:40:00,53.3,53.38,53.26,53.31,24753.012702203887,53.3,53.38,53.26,53.31,24753.0127
2010-04-01 09:45:00,53.32,53.41,53.31,53.34,21496.037346650744,53.32,53.41,53.31,53.34,21496.0373
2010-04-01 09:50:00,53.33,53.33,53.28,53.31,15199.218325914668,53.33,53.33,53.28,53.31,15199.2183
2010-04-01 09:55:00,53.31,53.34,53.24,53.25,15199.218325914668,53.31,53.34,53.24,53.25,15199.2183
2010-04-01 10:00:00,53.23,53.3,53.09,53.09,48420.36695255672,53.23,53.3,53.09,53.09,48420.367
2010-04-01 10:05:00,53.09,53.15,53.08,53.12,18239.0619910976,53.09,53.15,53.08,53.12,18239.062
2010-04-01 10:10:00,53.15,53.25,53.15,53.24,24427.31516664857,53.15,53.25,53.15,53.24,24427.3152
2010-04-01 10:15:00,53.24,53.26,53.01,53.08,33763.97785256759,53.24,53.26,53.01,53.08,33763.9779
2010-04-01 10:20:00,53.06,53.17,53.05,53.15,9662.360221474324,53.06,53.17,53.05,53.15,9662.3602
2010-04-01 10:25:00,53.13,53.16,53.01,53.1,18347.627836282707,53.13,53.16,53.01,53.1,18347.6278
2010-04-01 10:30:00,53.1,53.11,53.04,53.11,7491.043317772229,53.1,53.11,53.04,53.11,7491.0433
2010-04-01 10:35:00,53.1,53.11,53.04,53.06,25838.671154054937,53.1,53.11,53.04,53.06,25838.6712
2010-04-01 10:40:00,53.08,53.09,53.02,53.03,18999.022907393333,53.08,53.09,53.02,53.03,18999.0229
2010-04-01 10:45:00,53.04,53.04,52.95,52.95,21496.037346650744,53.04,53.04,52.95,52.95,21496.0373
2010-04-01 10:50:00,52.95,52.96,52.83,52.85,28227.11974812724,52.95,52.96,52.83,52.85,28227.1197
2010-04-01 10:55:00,52.86,52.92,52.83,52.91,13245.033112582782,52.86,52.92,52.83,52.91,13245.0331
2010-04-01 11:00:00,52.88,52.94,52.83,52.94,18890.45706220823,52.88,52.94,52.83,52.94,18890.4571
2010-04-01 11:05:00,52.95,52.97,52.87,52.87,18021.930300727392,52.95,52.97,52.87,52.87,18021.9303
2010-04-01 11:10:00,52.87,52.88,52.79,52.79,23233.09086961242,52.87,52.88,52.79,52.79,23233.0909
2010-04-01 11:15:00,52.77,52.81,52.67,52.68,22581.69579850179,52.77,52.81,52.67,52.68,22581.6958
2010-04-01 11:20:00,52.68,52.75,52.64,52.75,13896.42818369341,52.68,52.75,52.64,52.75,13896.4282
2010-04-01 11:25:00,52.75,52.81,52.74,52.8,8685.267614808381,52.75,52.81,52.74,52.8,8685.2676
2010-04-01 11:30:00,52.81,52.83,52.77,52.83,12159.374660731732,52.81,52.83,52.77,52.83,12159.3747
2010-04-01 11:35:00,52.82,52.82,52.79,52.82,4885.463033329715,52.82,52.82,52.79,52.82,4885.463
2010-04-01 11:40:00,52.82,52.85,52.79,52.84,9228.096840733906,52.82,52.85,52.79,52.84,9228.0968
2010-04-01 11:45:00,52.84,52.89,52.83,52.88,6405.384865921182,52.84,52.89,52.83,52.88,6405.3849
2010-04-01 11:50:00,52.87,52.95,52.87,52.95,13136.467267397677,52.87,52.95,52.87,52.95,13136.4673
2010-04-01 11:55:00,52.95,52.96,52.93,52.93,11507.979589621104,52.95,52.96,52.93,52.93,11507.9796
2010-04-01 12:00:00,52.93,52.93,52.86,52.89,24210.18347627836,52.93,52.93,52.86,52.89,24210.1835
2010-04-01 12:05:00,52.89,52.91,52.88,52.91,7816.740853327544,52.89,52.91,52.88,52.91,7816.7409
2010-04-01 12:10:00,52.91,52.94,52.9,52.94,5971.121485180763,52.91,52.94,52.9,52.94,5971.1215
2010-04-01 12:15:00,52.93,52.93,52.9,52.91,5428.292259255239,52.93,52.93,52.9,52.91,5428.2923
2010-04-01 12:20:00,52.9,52.9,52.86,52.87,15633.481706655088,52.9,52.9,52.86,52.87,15633.4817
2010-04-01 12:25:00,52.87,52.88,52.86,52.87,10313.755292584952,52.87,52.88,52.86,52.87,10313.7553
2010-04-01 12:30:00,52.86,52.88,52.85,52.85,6079.687330365867,52.86,52.88,52.85,52.85,6079.6873
2010-04-01 12:35:00,52.85,52.9,52.85,52.9,16610.57431332103,52.85,52.9,52.85,52.9,16610.5743
2010-04-01 12:40:00,52.9,52.94,52.88,52.9,12485.072196287048,52.9,52.94,52.88,52.9,12485.0722
2010-04-01 12:45:00,52.9,52.93,52.89,52.92,6622.516556291391,52.9,52.93,52.89,52.92,6622.5166
2010-04-01 12:50:00,52.92,52.97,52.91,52.96,12810.769731842363,52.92,52.97,52.91,52.96,12810.7697
2010-04-01 12:55:00,52.97,53.0,52.95,52.96,10096.623602214744,52.97,53.0,52.95,52.96,10096.6236
2010-04-01 13:00:00,52.96,52.97,52.94,52.95,7273.91162740202,52.96,52.97,52.94,52.95,7273.9116
2010-04-01 13:05:00,52.94,52.95,52.94,52.95,11616.54543480621,52.94,52.95,52.94,52.95,11616.5454
2010-04-01 13:10:00,52.95,52.98,52.94,52.96,7056.77993703181,52.95,52.98,52.94,52.96,7056.7799
2010-04-01 13:15:00,52.96,52.98,52.94,52.95,5862.555639995658,52.96,52.98,52.94,52.95,5862.5556
2010-04-01 13:20:00,52.95,52.96,52.94,52.96,11182.282054065792,52.95,52.96,52.94,52.96,11182.2821
2010-04-01 13:25:00,52.96,52.98,52.95,52.96,7599.609162957334,52.96,52.98,52.95,52.96,7599.6092
2010-04-01 13:30:00,52.94,52.95,52.93,52.94,7056.77993703181,52.94,52.95,52.93,52.94,7056.7799
2010-04-01 13:35:00,52.94,52.94,52.93,52.94,8793.833459993486,52.94,52.94,52.93,52.94,8793.8335
2010-04-01 13:40:00,52.95,52.96,52.83,52.85,7708.175008142439,52.95,52.96,52.83,52.85,7708.175
2010-04-01 13:45:00,52.85,52.86,52.78,52.79,22581.69579850179,52.85,52.86,52.78,52.79,22581.6958
2010-04-01 13:50:00,52.78,52.8,52.7,52.7,18890.45706220823,52.78,52.8,52.7,52.7,18890.4571
2010-04-01 13:55:00,52.7,52.82,52.67,52.77,32895.45109108675,52.7,52.82,52.67,52.77,32895.4511
2010-04-01 14:00:00,52.76,52.76,52.66,52.66,14439.257409618936,52.76,52.76,52.66,52.66,14439.2574
2010-04-01 14:05:00,52.66,52.73,52.64,52.72,15090.652480729565,52.66,52.73,52.64,52.72,15090.6525
2010-04-01 14:10:00,52.72,52.78,52.71,52.77,7925.306698512648,52.72,52.78,52.71,52.77,7925.3067
2010-04-01 14:15:00,52.77,52.78,52.71,52.77,8793.833459993486,52.77,52.78,52.71,52.77,8793.8335
2010-04-01 14:20:00,52.79,52.86,52.79,52.86,11833.67712517642,52.79,52.86,52.79,52.86,11833.6771
2010-04-01 14:25:00,52.86,52.86,52.74,52.77,17587.666919986972,52.86,52.86,52.74,52.77,17587.6669
2010-04-01 14:30:00,52.78,52.81,52.65,52.66,28118.55390294213,52.78,52.81,52.65,52.66,28118.5539
2010-04-01 14:35:00,52.65,52.68,52.56,52.59,33763.97785256759,52.65,52.68,52.56,52.59,33763.9779
2010-04-01 14:40:00,52.59,52.61,52.53,52.57,32244.05601997612,52.59,52.61,52.53,52.57,32244.056
2010-04-01 14:45:00,52.58,52.62,52.56,52.61,20193.24720442949,52.58,52.62,52.56,52.61,20193.2472
2010-04-01 14:50:00,52.62,52.71,52.62,52.71,17370.535229616762,52.62,52.71,52.62,52.71,17370.5352
2010-04-01 14:55:00,52.71,52.77,52.71,52.77,15199.218325914668,52.71,52.77,52.71,52.77,15199.2183
2010-04-01 15:00:00,52.76,52.82,52.74,52.77,23341.65671479753,52.76,52.82,52.74,52.77,23341.6567
2010-04-01 15:05:00,52.77,52.77,52.69,52.76,24210.18347627836,52.77,52.77,52.69,52.76,24210.1835
2010-04-01 15:10:00,52.76,52.83,52.75,52.79,19541.85213331886,52.76,52.83,52.75,52.79,19541.8521
2010-04-01 15:15:00,52.79,52.83,52.78,52.81,16936.271848876346,52.79,52.83,52.78,52.81,16936.2718
2010-04-01 15:20:00,52.82,52.83,52.77,52.83,23015.95917924221,52.82,52.83,52.77,52.83,23015.9592
2010-04-01 15:25:00,52.83,52.83,52.8,52.81,10096.623602214744,52.83,52.83,52.8,52.81,10096.6236
2010-04-01 15:30:00,52.81,52.87,52.81,52.86,28769.948974052764,52.81,52.87,52.81,52.86,28769.949
2010-04-01 15:35:00,52.86,52.87,52.83,52.84,26815.76376072088,52.86,52.87,52.83,52.84,26815.7638
2010-04-01 15:40:00,52.84,52.86,52.82,52.83,48963.19617848225,52.84,52.86,52.82,52.83,48963.1962
2010-04-01 15:45:00,52.83,52.87,52.81,52.83,40060.79687330366,52.83,52.87,52.81,52.83,40060.7969
2010-04-01 15:50:00,52.84,52.88,52.83,52.86,68939.31169254152,52.84,52.88,52.83,52.86,68939.3117
2010-04-01 15:55:00,52.86,52.98,52.86,52.98,115731.19096732169,52.86,52.98,52.86,52.98,115731.191
2010-04-05 09:30:00,53.02,53.02,52.62,52.63,37672.34827923135,53.02,53.02,52.62,52.63,37672.3483
2010-04-05 09:35:00,52.65,52.81,52.63,52.8,15307.784171099773,52.65,52.81,52.63,52.8,15307.7842
2010-04-05 09:40:00,52.8,52.93,52.72,52.9,22364.564108131584,52.8,52.93,52.72,52.9,22364.5641
2010-04-05 09:45:00,52.91,52.96,52.88,52.88,32461.187710346327,52.91,52.96,52.88,52.88,32461.1877
2010-04-05 09:50:00,52.89,53.04,52.85,52.85,39735.09933774835,52.89,53.04,52.85,52.85,39735.0993
2010-04-05 09:55:00,52.85,52.99,52.85,52.93,28009.98805775703,52.85,52.99,52.85,52.93,28009.9881
2010-04-05 10:00:00,52.93,53.05,52.93,53.04,19758.98382368907,52.93,53.05,52.93,53.04,19758.9838
2010-04-05 10:05:00,53.06,53.06,53.02,53.05,20627.510585169905,53.06,53.06,53.02,53.05,20627.5106
2010-04-05 10:10:00,53.06,53.17,53.06,53.14,17696.232765172077,53.06,53.17,53.06,53.14,17696.2328
2010-04-05 10:15:00,53.14,53.16,53.04,53.05,11833.67712517642,53.14,53.16,53.04,53.05,11833.6771
2010-04-05 10:20:00,53.05,53.11,53.05,53.1,7599.609162957334,53.05,53.11,53.05,53.1,7599.6092
2010-04-05 10:25:00,53.09,53.1,53.0,53.01,7273.91162740202,53.09,53.1,53.0,53.01,7273.9116
2010-04-05 10:30:00,53.02,53.14,53.02,53.14,9770.92606665943,53.02,53.14,53.02,53.14,9770.9261
2010-04-05 10:35:00,53.14,53.21,53.13,53.2,15416.350016284878,53.14,53.21,53.13,53.2,15416.35
2010-04-05 10:40:00,53.18,53.24,53.18,53.24,13027.901422212572,53.18,53.24,53.18,53.24,13027.9014
2010-04-05 10:45:00,53.24,53.26,53.22,53.25,16502.008468135926,53.24,53.26,53.22,53.25,16502.0085
2010-04-05 10:50:00,53.25,53.38,53.24,53.34,31701.22679405059,53.25,53.38,53.24,53.34,31701.2268
2010-04-05 10:55:00,53.34,53.39,53.33,53.37,15633.481706655088,53.34,53.39,53.33,53.37,15633.4817
2010-04-05 11:00:00,53.36,53.37,53.3,53.35,14113.55987406362,53.36,53.37,53.3,53.35,14113.5599
2010-04-05 11:05:00,53.34,53.35,53.28,53.29,5211.160568885029,53.34,53.35,53.28,53.29,5211.1606
2010-04-05 11:10:00,53.29,53.3,53.27,53.3,6622.516556291391,53.29,53.3,53.27,53.3,6622.5166
2010-04-05 11:15:00,53.3,53.33,53.28,53.31,12485.072196287048,53.3,53.33,53.28,53.31,12485.0722
2010-04-05 11:20:00,53.31,53.35,53.29,53.29,9553.79437628922,53.31,53.35,53.29,53.29,9553.7944
2010-04-05 11:25:00,53.29,53.29,53.26,53.26,5211.160568885029,53.29,53.29,53.26,53.26,5211.1606
2010-04-05 11:30:00,53.26,53.28,53.25,53.26,8251.004234067963,53.26,53.28,53.25,53.26,8251.0042
2010-04-05 11:35:00,53.26,53.27,53.23,53.26,5319.726414070134,53.26,53.27,53.23,53.26,5319.7264
2010-04-05 11:40:00,53.26,53.26,53.23,53.23,3799.804581478667,53.26,53.26,53.23,53.23,3799.8046
2010-04-05 11:45:00,53.23,53.24,53.19,53.21,10422.321137770055,53.23,53.24,53.19,53.21,10422.3211
2010-04-05 11:50:00,53.22,53.29,53.22,53.29,13027.901422212572,53.22,53.29,53.22,53.29,13027.9014
2010-04-05 11:55:00,53.29,53.29,53.28,53.29,4016.936271848877,53.29,53.29,53.28,53.29,4016.9363
2010-04-05 12:00:00,53.29,53.3,53.28,53.28,10205.189447399847,53.29,53.3,53.28,53.28,10205.1894
2010-04-05 12:05:00,53.27,53.29,53.24,53.29,9336.662685919013,53.27,53.29,53.24,53.29,9336.6627
2010-04-05 12:10:00,53.29,53.33,53.28,53.31,17153.403539246552,53.29,53.33,53.28,53.31,17153.4035
2010-04-05 12:15:00,53.31,53.33,53.3,53.3,13570.730648138097,53.31,53.33,53.3,53.3,13570.7306
2010-04-05 12:20:00,53.3,53.32,53.24,53.24,16067.745087395506,53.3,53.32,53.24,53.24,16067.7451
2010-04-05 12:25:00,53.23,53.27,53.22,53.22,7056.77993703181,53.23,53.27,53.22,53.22,7056.7799
2010-04-05 12:30:00,53.22,53.27,53.21,53.23,12267.940505916838,53.22,53.27,53.21,53.23,12267.9405
2010-04-05 12:35:00,53.23,53.25,53.18,53.18,10639.452828140267,53.23,53.25,53.18,53.18,10639.4528
2010-04-05 12:40:00,53.19,53.21,53.18,53.18,7165.345782216915,53.19,53.21,53.18,53.18,7165.3458
2010-04-05 12:45:00,53.18,53.18,53.15,53.16,10856.584518510475,53.18,53.18,53.15,53.16,10856.5845
2010-04-05 12:50:00,53.17,53.21,53.17,53.21,6079.687330365867,53.17,53.21,53.17,53.21,6079.6873
2010-04-05 12:55:00,53.22,53.23,53.21,53.22,4125.502117033981,53.22,53.23,53.21,53.22,4125.5021
2010-04-05 13:00:00,53.22,53.22,53.2,53.21,6513.950711106286,53.22,53.22,53.2,53.21,6513.9507
2010-04-05 13:05:00,53.2,53.23,53.2,53.23,8251.004234067963,53.2,53.23,53.2,53.23,8251.0042
2010-04-05 13:10:00,53.22,53.23,53.2,53.21,5102.5947236999245,53.22,53.23,53.2,53.21,5102.5947
2010-04-05 13:15:00,53.2,53.23,53.2,53.23,4125.502117033981,53.2,53.23,53.2,53.23,4125.5021
2010-04-05 13:20:00,53.23,53.27,53.22,53.27,4668.3313429595055,53.23,53.27,53.22,53.27,4668.3313
2010-04-05 13:25:00,53.26,53.31,53.26,53.31,6731.082401476496,53.26,53.31,53.26,53.31,6731.0824
2010-04-05 13:30:00,53.31,53.33,53.3,53.31,8033.872543697753,53.31,53.33,53.3,53.31,8033.8725
2010-04-05 13:35:00,53.31,53.31,53.21,53.21,7491.043317772229,53.31,53.31,53.21,53.21,7491.0433
2010-04-05 13:40:00,53.21,53.24,53.21,53.22,7382.477472587125,53.21,53.24,53.21,53.22,7382.4775
2010-04-05 13:45:00,53.23,53.23,53.18,53.19,7491.043317772229,53.23,53.23,53.18,53.19,7491.0433
2010-04-05 13:50:00,53.2,53.26,53.2,53.26,8359.570079253068,53.2,53.26,53.2,53.26,8359.5701
2010-04-05 13:55:00,53.27,53.27,53.24,53.24,3582.6728911084574,53.27,53.27,53.24,53.24,3582.6729
2010-04-05 14:00:00,53.24,53.25,53.19,53.19,5862.555639995658,53.24,53.25,53.19,53.19,5862.5556
2010-04-05 14:05:00,53.18,53.2,53.18,53.19,8251.004234067963,53.18,53.2,53.18,53.19,8251.0042
2010-04-05 14:10:00,53.19,53.19,53.16,53.16,7165.345782216915,53.19,53.19,53.16,53.16,7165.3458
2010-04-05 14:15:00,53.16,53.16,53.1,53.1,8033.872543697753,53.16,53.16,53.1,53.1,8033.8725
2010-04-05 14:20:00,53.1,53.13,53.09,53.11,10965.150363695582,53.1,53.13,53.09,53.11,10965.1504
2010-04-05 14:25:00,53.11,53.14,53.1,53.14,6513.950711106286,53.11,53.14,53.1,53.14,6513.9507
2010-04-05 14:30:00,53.14,53.18,53.11,53.17,6188.253175550972,53.14,53.18,53.11,53.17,6188.2532
2010-04-05 14:35:00,53.16,53.18,53.13,53.17,12050.80881554663,53.16,53.18,53.13,53.17,12050.8088
2010-04-05 14:40:00,53.18,53.22,53.17,53.18,11725.111279991315,53.18,53.22,53.17,53.18,11725.1113
2010-04-05 14:45:00,53.17,53.18,53.14,53.15,8685.267614808381,53.17,53.18,53.14,53.15,8685.2676
2010-04-05 14:50:00,53.14,53.14,53.09,53.1,9445.228531104114,53.14,53.14,53.09,53.1,9445.2285
2010-04-05 14:55:00,53.11,53.12,53.06,53.06,11073.716208880687,53.11,53.12,53.06,53.06,11073.7162
2010-04-05 15:00:00,53.06,53.06,53.02,53.02,6405.384865921182,53.06,53.06,53.02,53.02,6405.3849
2010-04-05 15:05:00,53.03,53.08,53.01,53.02,18781.891217023127,53.03,53.08,53.01,53.02,18781.8912
2010-04-05 15:10:00,53.02,53.04,52.99,53.02,12485.072196287048,53.02,53.04,52.99,53.02,12485.0722
2010-04-05 15:15:00,53.01,53.03,52.98,53.0,12810.769731842363,53.01,53.03,52.98,53.0,12810.7697
2010-04-05 15:20:00,53.0,53.0,52.96,52.99,11182.282054065792,53.0,53.0,52.96,52.99,11182.2821
2010-04-05 15:25:00,52.99,52.99,52.94,52.95,15416.350016284878,52.99,52.99,52.94,52.95,15416.35
2010-04-05 15:30:00,52.95,52.95,52.9,52.93,26490.066225165563,52.95,52.95,52.9,52.93,26490.0662
2010-04-05 15:35:00,52.93,52.98,52.92,52.94,28769.948974052764,52.93,52.98,52.92,52.94,28769.949
2010-04-05 15:40:00,52.94,52.94,52.87,52.88,24427.31516664857,52.94,52.94,52.87,52.88,24427.3152
2010-04-05 15:45:00,52.87,52.94,52.87,52.92,43752.03560959722,52.87,52.94,52.87,52.92,43752.0356
2010-04-05 15:50:00,52.93,52.99,52.93,52.94,58625.55639995658,52.93,52.99,52.93,52.94,58625.5564
2010-04-05 15:55:00,52.94,52.99,52.91,52.99,88264.03213549018,52.94,52.99,52.91,52.99,88264.0321
2010-04-06 09:30:00,52.89,53.0,52.8,52.94,33329.71447182717,52.89,53.0,52.8,52.94,33329.7145
2010-04-06 09:35:00,52.92,53.0,52.91,52.99,28335.685593312344,52.92,53.0,52.91,52.99,28335.6856
2010-04-06 09:40:00,52.99,53.08,52.97,52.97,28552.817283682554,52.99,53.08,52.97,52.97,28552.8173
2010-04-06 09:45:00,52.97,53.03,52.91,53.02,31701.22679405059,52.97,53.03,52.91,53.02,31701.2268
2010-04-06 09:50:00,53.0,53.02,52.94,52.96,21930.300727391164,53.0,53.02,52.94,52.96,21930.3007
2010-04-06 09:55:00,52.98,52.99,52.97,52.98,6188.253175550972,52.98,52.99,52.97,52.98,6188.2532
2010-04-06 10:00:00,52.97,52.97,52.92,52.96,27901.422212571924,52.97,52.97,52.92,52.96,27901.4222
2010-04-06 10:05:00,52.96,53.1,52.96,53.09,14764.95494517425,52.96,53.1,52.96,53.09,14764.9549
2010-04-06 10:10:00,53.09,53.14,53.07,53.14,15524.915861469985,53.09,53.14,53.07,53.14,15524.9159
2010-04-06 10:15:00,53.15,53.17,53.11,53.12,13027.901422212572,53.15,53.17,53.11,53.12,13027.9014
2010-04-06 10:20:00,53.12,53.14,53.06,53.1,7816.740853327544,53.12,53.14,53.06,53.1,7816.7409
2010-04-06 10:25:00,53.09,53.1,53.03,53.08,9662.360221474324,53.09,53.1,53.03,53.08,9662.3602
2010-04-06 10:30:00,53.09,53.13,53.03,53.06,11073.716208880687,53.09,53.13,53.03,53.06,11073.7162
2010-04-06 10:35:00,53.06,53.07,53.01,53.02,16502.008468135926,53.06,53.07,53.01,53.02,16502.0085
2010-04-06 10:40:00,53.03,53.07,53.03,53.07,7599.609162957334,53.03,53.07,53.03,53.07,7599.6092
2010-04-06 10:45:00,53.07,53.07,52.99,53.0,12267.940505916838,53.07,53.07,52.99,53.0,12267.9405
2010-04-06 10:50:00,53.01,53.03,52.98,52.98,5319.726414070134,53.01,53.03,52.98,52.98,5319.7264
2010-04-06 10:55:00,52.97,53.0,52.96,52.99,12376.506351101943,52.97,53.0,52.96,52.99,12376.5064
2010-04-06 11:00:00,53.0,53.05,52.96,52.96,15416.350016284878,53.0,53.05,52.96,52.96,15416.35
2010-04-06 11:05:00,52.96,52.96,52.85,52.86,34849.63630441863,52.96,52.96,52.85,52.86,34849.6363
2010-04-06 11:10:00,52.86,52.88,52.85,52.86,14330.69156443383,52.86,52.88,52.85,52.86,14330.6916
2010-04-06 11:15:00,52.86,52.86,52.78,52.8,15742.04755184019,52.86,52.86,52.78,52.8,15742.0476
2010-04-06 11:20:00,52.79,52.83,52.75,52.83,27141.4612962762,52.79,52.83,52.75,52.83,27141.4613
2010-04-06 11:25:00,52.83,52.88,52.83,52.87,19324.72044294865,52.83,52.88,52.83,52.87,19324.7204
2010-04-06 11:30:00,52.87,52.91,52.83,52.89,13245.033112582782,52.87,52.91,52.83,52.89,13245.0331
2010-04-06 11:35:00,52.89,52.94,52.89,52.91,9988.05775702964,52.89,52.94,52.89,52.91,9988.0578
2010-04-06 11:40:00,52.91,52.92,52.87,52.88,12810.769731842363,52.91,52.92,52.87,52.88,12810.7697
2010-04-06 11:45:00,52.89,52.91,52.87,52.9,8359.570079253068,52.89,52.91,52.87,52.9,8359.5701
2010-04-06 11:50:00,52.9,52.94,52.9,52.94,6513.950711106286,52.9,52.94,52.9,52.94,6513.9507
2010-04-06 11:55:00,52.94,52.99,52.93,52.97,18347.627836282707,52.94,52.99,52.93,52.97,18347.6278
2010-04-06 12:00:00,52.98,53.0,52.96,52.96,46683.31342959505,52.98,53.0,52.96,52.96,46683.3134
2010-04-06 12:05:00,52.95,53.07,52.93,53.06,39843.66518293345,52.95,53.07,52.93,53.06,39843.6652
2010-04-06 12:10:00,53.06,53.16,53.06,53.13,38540.87504071219,53.06,53.16,53.06,53.13,38540.875
2010-04-06 12:15:00,53.13,53.13,53.04,53.04,21278.90565628053,53.13,53.13,53.04,53.04,21278.9057
2010-04-06 12:20:00,53.04,53.04,53.01,53.02,10096.623602214744,53.04,53.04,53.01,53.02,10096.6236
2010-04-06 12:25:00,53.03,53.04,53.01,53.02,12810.769731842363,53.03,53.04,53.01,53.02,12810.7697
2010-04-06 12:30:00,53.03,53.03,52.99,53.03,15959.1792422104,53.03,53.03,52.99,53.03,15959.1792
2010-04-06 12:35:00,53.02,53.11,53.02,53.1,11399.413744436,53.02,53.11,53.02,53.1,11399.4137
2010-04-06 12:40:00,53.1,53.12,53.08,53.08,10639.452828140267,53.1,53.12,53.08,53.08,10639.4528
2010-04-06 12:45:00,53.08,53.09,53.06,53.07,13462.164802952992,53.08,53.09,53.06,53.07,13462.1648
2010-04-06 12:50:00,53.07,53.11,53.06,53.1,10096.623602214744,53.07,53.11,53.06,53.1,10096.6236
2010-04-06 12:55:00,53.09,53.11,53.08,53.09,7599.609162957334,53.09,53.11,53.08,53.09,7599.6092
2010-04-06 13:00:00,53.09,53.11,53.06,53.07,12485.072196287048,53.09,53.11,53.06,53.07,12485.0722
2010-04-06 13:05:00,53.07,53.17,53.07,53.17,10096.623602214744,53.07,53.17,53.07,53.17,10096.6236
2010-04-06 13:10:00,53.16,53.19,53.16,53.19,6405.384865921182,53.16,53.19,53.16,53.19,6405.3849
2010-04-06 13:15:00,53.18,53.18,53.13,53.14,7816.740853327544,53.18,53.18,53.13,53.14,7816.7409
2010-04-06 13:20:00,53.15,53.17,53.13,53.13,3256.975355553143,53.15,53.17,53.13,53.13,3256.9754
2010-04-06 13:25:00,53.13,53.17,53.12,53.17,6296.819020736077,53.13,53.17,53.12,53.17,6296.819
2010-04-06 13:30:00,53.17,53.18,53.11,53.14,6731.082401476496,53.17,53.18,53.11,53.14,6731.0824
2010-04-06 13:35:00,53.13,53.13,53.09,53.09,5536.858104440344,53.13,53.13,53.09,53.09,5536.8581
2010-04-06 13:40:00,53.08,53.17,53.08,53.17,6513.950711106286,53.08,53.17,53.08,53.17,6513.9507
2010-04-06 13:45:00,53.15,53.17,53.12,53.12,10313.755292584952,53.15,53.17,53.12,53.12,10313.7553
2010-04-06 13:50:00,53.12,53.16,53.11,53.15,7382.477472587125,53.12,53.16,53.11,53.15,7382.4775
2010-04-06 13:55:00,53.15,53.17,53.15,53.16,4668.3313429595055,53.15,53.17,53.15,53.16,4668.3313
2010-04-06 14:00:00,53.16,53.18,53.14,53.15,12919.335577027468,53.16,53.18,53.14,53.15,12919.3356
2010-04-06 14:05:00,53.16,53.19,53.16,53.17,14764.95494517425,53.16,53.19,53.16,53.17,14764.9549
2010-04-06 14:10:00,53.17,53.21,53.16,53.18,9228.096840733906,53.17,53.21,53.16,53.18,9228.0968
2010-04-06 14:15:00,53.18,53.24,53.18,53.24,13896.42818369341,53.18,53.24,53.18,53.24,13896.4282
2010-04-06 14:20:00,53.24,53.31,53.24,53.29,9228.096840733906,53.24,53.31,53.24,53.29,9228.0968
2010-04-06 14:25:00,53.29,53.32,53.26,53.29,11833.67712517642,53.29,53.32,53.26,53.29,11833.6771
2010-04-06 14:30:00,53.29,53.3,53.28,53.3,13245.033112582782,53.29,53.3,53.28,53.3,13245.0331
2010-04-06 14:35:00,53.31,53.32,53.28,53.29,11290.847899250895,53.31,53.32,53.28,53.29,11290.8479
2010-04-06 14:40:00,53.29,53.31,53.29,53.3,15633.481706655088,53.29,53.31,53.29,53.3,15633.4817
2010-04-06 14:45:00,53.3,53.3,53.23,53.23,9879.491911844534,53.3,53.3,53.23,53.23,9879.4919
2010-04-06 14:50:00,53.24,53.26,53.23,53.24,9988.05775702964,53.24,53.26,53.23,53.24,9988.0578
2010-04-06 14:55:00,53.24,53.24,53.22,53.22,10096.623602214744,53.24,53.24,53.22,53.22,10096.6236
2010-04-06 15:00:00,53.24,53.26,53.2,53.2,10313.755292584952,53.24,53.26,53.2,53.2,10313.7553
2010-04-06 15:05:00,53.22,53.22,53.18,53.19,14004.994028878516,53.22,53.22,53.18,53.19,14004.994
2010-04-06 15:10:00,53.2,53.24,53.19,53.23,17370.535229616762,53.2,53.24,53.19,53.23,17370.5352
2010-04-06 15:15:00,53.23,53.24,53.21,53.22,9336.662685919013,53.23,53.24,53.21,53.22,9336.6627
2010-04-06 15:20:00,53.21,53.23,53.1,53.1,23233.09086961242,53.21,53.23,53.1,53.1,23233.0909
2010-04-06 15:25:00,53.1,53.11,53.07,53.08,20193.24720442949,53.1,53.11,53.07,53.08,20193.2472
2010-04-06 15:30:00,53.08,53.1,53.05,53.05,51677.34230810987,53.08,53.1,53.05,53.05,51677.3423
2010-04-06 15:35:00,53.05,53.06,53.01,53.02,44294.86483552275,53.05,53.06,53.01,53.02,44294.8648
2010-04-06 15:40:00,53.02,53.04,53.01,53.03,19324.72044294865,53.02,53.04,53.01,53.03,19324.7204
2010-04-06 15:45:00,53.04,53.04,52.97,53.0,46031.91835848442,53.04,53.04,52.97,53.0,46031.9184
2010-04-06 15:50:00,52.99,53.04,52.96,53.0,91412.4416458582,52.99,53.04,52.96,53.0,91412.4416
2010-04-06 15:55:00,52.99,53.0,52.96,52.96,70784.93106068831,52.99,53.0,52.96,52.96,70784.9311
2010-04-07 09:30:00,52.97,53.21,52.92,52.97,35935.29475626968,52.97,53.21,52.92,52.97,35935.2948
2010-04-07 09:35:00,52.96,53.07,52.9,53.06,31266.96341331017,52.96,53.07,52.9,53.06,31266.9634
2010-04-07 09:40:00,53.05,53.17,52.98,52.99,26707.197915535773,53.05,53.17,52.98,52.99,26707.1979
2010-04-07 09:45:00,52.99,53.12,52.99,53.1,21278.90565628053,52.99,53.12,52.99,53.1,21278.9057
2010-04-07 09:50:00,53.1,53.12,53.07,53.1,22798.827488872,53.1,53.12,53.07,53.1,22798.8275
2010-04-07 09:55:00,53.1,53.11,53.0,53.01,12376.506351101943,53.1,53.11,53.0,53.01,12376.5064
2010-04-07 10:00:00,53.01,53.02,52.96,52.97,18456.19368146781,53.01,53.02,52.96,52.97,18456.1937
2010-04-07 10:05:00,52.98,53.06,52.96,53.06,20953.20812072522,52.98,53.06,52.96,53.06,20953.2081
2010-04-07 10:10:00,53.06,53.17,53.05,53.14,13679.296493323202,53.06,53.17,53.05,53.14,13679.2965
2010-04-07 10:15:00,53.16,53.16,53.02,53.02,10530.886982955162,53.16,53.16,53.02,53.02,10530.887
2010-04-07 10:20:00,53.03,53.04,52.95,52.98,23124.52502442732,53.03,53.04,52.95,52.98,23124.525
2010-04-07 10:25:00,52.98,52.98,52.95,52.95,16067.745087395506,52.98,52.98,52.95,52.95,16067.7451
2010-04-07 10:30:00,52.95,52.96,52.93,52.94,21061.773965910324,52.95,52.96,52.93,52.94,21061.774
2010-04-07 10:35:00,52.95,52.96,52.89,52.89,26490.066225165563,52.95,52.96,52.89,52.89,26490.0662
2010-04-07 10:40:00,52.9,52.92,52.88,52.89,22690.261643686896,52.9,52.92,52.88,52.89,22690.2616
2010-04-07 10:45:00,52.89,52.98,52.87,52.98,21061.773965910324,52.89,52.98,52.87,52.98,21061.774
2010-04-07 10:50:00,52.98,53.02,52.98,53.02,14982.086635544458,52.98,53.02,52.98,53.02,14982.0866
2010-04-07 10:55:00,53.02,53.02,52.98,53.0,14113.55987406362,53.02,53.02,52.98,53.0,14113.5599
2010-04-07 11:00:00,53.0,53.05,52.98,53.05,16502.008468135926,53.0,53.05,52.98,53.05,16502.0085
2010-04-07 11:05:00,53.04,53.09,53.04,53.08,13027.901422212572,53.04,53.09,53.04,53.08,13027.9014
2010-04-07 11:10:00,53.09,53.09,53.01,53.08,14873.520790359353,53.09,53.09,53.01,53.08,14873.5208
2010-04-07 11:15:00,53.08,53.12,53.02,53.05,24970.144392574097,53.08,53.12,53.02,53.05,24970.1444
2010-04-07 11:20:00,53.04,53.14,53.04,53.13,25621.539463684727,53.04,53.14,53.04,53.13,25621.5395
2010-04-07 11:25:00,53.13,53.13,53.07,53.1,11399.413744436,53.13,53.13,53.07,53.1,11399.4137
2010-04-07 11:30:00,53.1,53.11,52.99,52.99,25404.40777331452,53.1,53.11,52.99,52.99,25404.4078
2010-04-07 11:35:00,52.99,53.06,52.98,53.06,14439.257409618936,52.99,53.06,52.98,53.06,14439.2574
2010-04-07 11:40:00,53.06,53.11,53.06,53.1,13570.730648138097,53.06,53.11,53.06,53.1,13570.7306
2010-04-07 11:45:00,53.09,53.1,53.04,53.04,5753.989794810553,53.09,53.1,53.04,53.04,5753.9898
2010-04-07 11:50:00,53.04,53.12,53.04,53.12,6839.648246661601,53.04,53.12,53.04,53.12,6839.6482
2010-04-07 11:55:00,53.12,53.14,53.09,53.09,6513.950711106286,53.12,53.14,53.09,53.09,6513.9507
2010-04-07 12:00:00,53.09,53.13,53.09,53.13,4016.936271848877,53.09,53.13,53.09,53.13,4016.9363
2010-04-07 12:05:00,53.12,53.14,53.12,53.14,12376.506351101943,53.12,53.14,53.12,53.14,12376.5064
2010-04-07 12:10:00,53.14,53.14,53.13,53.13,5536.858104440344,53.14,53.14,53.13,53.13,5536.8581
2010-04-07 12:15:00,53.13,53.14,53.07,53.07,4234.067962219086,53.13,53.14,53.07,53.07,4234.068
2010-04-07 12:20:00,53.06,53.06,53.04,53.06,7599.609162957334,53.06,53.06,53.04,53.06,7599.6092
2010-04-07 12:25:00,53.06,53.1,53.05,53.08,24753.012702203887,53.06,53.1,53.05,53.08,24753.0127
2010-04-07 12:30:00,53.09,53.14,53.07,53.07,10205.189447399847,53.09,53.14,53.07,53.07,10205.1894
2010-04-07 12:35:00,53.07,53.09,53.07,53.08,8685.267614808381,53.07,53.09,53.07,53.08,8685.2676
2010-04-07 12:40:00,53.09,53.11,53.09,53.09,4559.7654977744005,53.09,53.11,53.09,53.09,4559.7655
2010-04-07 12:45:00,53.08,53.1,53.06,53.06,3691.2387362935615,53.08,53.1,53.06,53.06,3691.2387
2010-04-07 12:50:00,53.07,53.1,53.06,53.09,6188.253175550972,53.07,53.1,53.06,53.09,6188.2532
2010-04-07 12:55:00,53.09,53.14,53.09,53.13,9553.79437628922,53.09,53.14,53.09,53.13,9553.7944
2010-04-07 13:00:00,53.13,53.17,53.13,53.14,24644.446857018786,53.13,53.17,53.13,53.14,24644.4469
2010-04-07 13:05:00,53.14,53.17,53.13,53.14,7165.345782216915,53.14,53.17,53.13,53.14,7165.3458
2010-04-07 13:10:00,53.15,53.18,53.13,53.16,21387.47150146564,53.15,53.18,53.13,53.16,21387.4715
2010-04-07 13:15:00,53.14,53.15,53.12,53.13,9988.05775702964,53.14,53.15,53.12,53.13,9988.0578
2010-04-07 13:20:00,53.12,53.12,53.09,53.12,9662.360221474324,53.12,53.12,53.09,53.12,9662.3602
2010-04-07 13:25:00,53.13,53.14,53.09,53.1,25838.671154054937,53.13,53.14,53.09,53.1,25838.6712
2010-04-07 13:30:00,53.08,53.09,53.03,53.05,24970.144392574097,53.08,53.09,53.03,53.05,24970.1444
2010-04-07 13:35:00,53.04,53.05,52.99,52.99,7273.91162740202,53.04,53.05,52.99,52.99,7273.9116
2010-04-07 13:40:00,52.99,53.01,52.96,52.98,12050.80881554663,52.99,53.01,52.96,52.98,12050.8088
2010-04-07 13:45:00,52.96,52.97,52.94,52.97,12485.072196287048,52.96,52.97,52.94,52.97,12485.0722
2010-04-07 13:50:00,52.99,53.02,52.97,53.01,7056.77993703181,52.99,53.02,52.97,53.01,7056.7799
2010-04-07 13:55:00,53.03,53.03,52.99,53.01,5319.726414070134,53.03,53.03,52.99,53.01,5319.7264
2010-04-07 14:00:00,53.01,53.01,52.96,52.97,10096.623602214744,53.01,53.01,52.96,52.97,10096.6236
2010-04-07 14:05:00,52.97,52.98,52.96,52.97,12702.203886657258,52.97,52.98,52.96,52.97,12702.2039
2010-04-07 14:10:00,52.98,52.98,52.96,52.97,18781.891217023127,52.98,52.98,52.96,52.97,18781.8912
2010-04-07 14:15:00,52.96,52.97,52.92,52.93,21170.33981109543,52.96,52.97,52.92,52.93,21170.3398
2010-04-07 14:20:00,52.93,52.93,52.9,52.91,20627.510585169905,52.93,52.93,52.9,52.91,20627.5106
2010-04-07 14:25:00,52.9,52.91,52.87,52.88,14330.69156443383,52.9,52.91,52.87,52.88,14330.6916
2010-04-07 14:30:00,52.88,52.88,52.81,52.85,36369.5581370101,52.88,52.88,52.81,52.85,36369.5581
2010-04-07 14:35:00,52.85,52.87,52.83,52.86,21170.33981109543,52.85,52.87,52.83,52.86,21170.3398
2010-04-07 14:40:00,52.86,52.86,52.82,52.84,19433.28628813376,52.86,52.86,52.82,52.84,19433.2863
2010-04-07 14:45:00,52.83,52.84,52.81,52.82,16176.31093258061,52.83,52.84,52.81,52.82,16176.3109
2010-04-07 14:50:00,52.82,52.84,52.81,52.83,13027.901422212572,52.82,52.84,52.81,52.83,13027.9014
2010-04-07 14:55:00,52.84,52.84,52.67,52.71,79795.89621105201,52.84,52.84,52.67,52.71,79795.8962
2010-04-07 15:00:00,52.71,52.73,52.63,52.73,47660.406036261,52.71,52.73,52.63,52.73,47660.406
2010-04-07 15:05:00,52.72,52.74,52.56,52.58,73933.34057105635,52.72,52.74,52.56,52.58,73933.3406
2010-04-07 15:10:00,52.58,52.58,52.55,52.56,49831.72293996309,52.58,52.58,52.55,52.56,49831.7229
2010-04-07 15:15:00,52.56,52.59,52.49,52.57,40060.79687330366,52.56,52.59,52.49,52.57,40060.7969
2010-04-07 15:20:00,52.57,52.6,52.53,52.6,27250.02714146129,52.57,52.6,52.53,52.6,27250.0271
2010-04-07 15:25:00,52.6,52.63,52.59,52.62,22907.393334057106,52.6,52.63,52.59,52.62,22907.3933
2010-04-07 15:30:00,52.61,52.63,52.56,52.57,23884.48594072305,52.61,52.63,52.56,52.57,23884.4859
2010-04-07 15:35:00,52.57,52.66,52.53,52.64,38758.0067310824,52.57,52.66,52.53,52.64,38758.0067
2010-04-07 15:40:00,52.65,52.67,52.59,52.64,32026.924329605907,52.65,52.67,52.59,52.64,32026.9243
2010-04-07 15:45:00,52.65,52.67,52.6,52.61,26815.76376072088,52.65,52.67,52.6,52.61,26815.7638
2010-04-07 15:50:00,52.61,52.7,52.61,52.69,81750.0814243839,52.61,52.7,52.61,52.69,81750.0814
2010-04-07 15:55:00,52.7,52.75,52.68,52.72,128541.96069916405,52.7,52.75,52.68,52.72,128541.9607
2010-04-08 09:30:00,52.78,52.78,52.49,52.55,30398.43665182933,52.78,52.78,52.49,52.55,30398.4367
2010-04-08 09:35:00,52.55,52.58,52.39,52.41,28118.55390294213,52.55,52.58,52.39,52.41,28118.5539
2010-04-08 09:40:00,52.42,52.43,52.19,52.2,71979.15535772446,52.42,52.43,52.19,52.2,71979.1554
2010-04-08 09:45:00,52.21,52.21,51.96,51.97,71110.62859624362,52.21,52.21,51.96,51.97,71110.6286
2010-04-08 09:50:00,51.97,52.08,51.96,51.98,68939.31169254152,51.97,52.08,51.96,51.98,68939.3117
2010-04-08 09:55:00,52.0,52.03,51.88,51.98,45163.39159700358,52.0,52.03,51.88,51.98,45163.3916
2010-04-08 10:00:00,51.98,52.04,51.89,51.94,36803.82151775052,51.98,52.04,51.89,51.94,36803.8215
2010-04-08 10:05:00,51.93,51.95,51.78,51.8,41037.889479969606,51.93,51.95,51.78,51.8,41037.8895
2010-04-08 10:10:00,51.81,52.06,51.8,52.0,47226.142655520576,51.81,52.06,51.8,52.0,47226.1427
2010-04-08 10:15:00,52.0,52.05,51.96,51.99,20410.37889479969,52.0,52.05,51.96,51.99,20410.3789
2010-04-08 10:20:00,51.99,52.04,51.95,52.04,22473.12995331669,51.99,52.04,51.95,52.04,22473.13
2010-04-08 10:25:00,52.04,52.06,51.99,52.04,51785.90815329498,52.04,52.06,51.99,52.04,51785.9082
2010-04-08 10:30:00,52.04,52.04,52.01,52.01,50265.98632070351,52.04,52.04,52.01,52.01,50265.9863
2010-04-08 10:35:00,52.01,52.04,51.99,52.0,70242.10183476278,52.01,52.04,51.99,52.0,70242.1018
2010-04-08 10:40:00,52.0,52.04,52.0,52.01,18673.325371838026,52.0,52.04,52.0,52.01,18673.3254
2010-04-08 10:45:00,52.01,52.01,51.84,51.85,42992.07469330149,52.01,52.01,51.84,51.85,42992.0747
2010-04-08 10:50:00,51.85,51.85,51.78,51.83,31809.792639235697,51.85,51.85,51.78,51.83,31809.7926
2010-04-08 10:55:00,51.83,51.89,51.81,51.87,13245.033112582782,51.83,51.89,51.81,51.87,13245.0331
2010-04-08 11:00:00,51.86,51.88,51.83,51.87,26381.50037998045,51.86,51.88,51.83,51.87,26381.5004
2010-04-08 11:05:00,51.87,51.93,51.86,51.91,19650.417978503963,51.87,51.93,51.86,51.91,19650.418
2010-04-08 11:10:00,51.91,51.92,51.82,51.84,27467.158831831508,51.91,51.92,51.82,51.84,27467.1588
2010-04-08 11:15:00,51.83,51.83,51.76,51.76,23993.05178590816,51.83,51.83,51.76,51.76,23993.0518
2010-04-08 11:20:00,51.76,51.86,51.76,51.82,35392.465530344154,51.76,51.86,51.76,51.82,35392.4655
2010-04-08 11:25:00,51.82,51.84,51.78,51.8,15959.1792422104,51.82,51.84,51.78,51.8,15959.1792
2010-04-08 11:30:00,51.79,51.82,51.79,51.81,6839.648246661601,51.79,51.82,51.79,51.81,6839.6482
2010-04-08 11:35:00,51.81,51.92,51.8,51.91,12159.374660731732,51.81,51.92,51.8,51.91,12159.3747
2010-04-08 11:40:00,51.92,51.95,51.9,51.93,14113.55987406362,51.92,51.95,51.9,51.93,14113.5599
2010-04-08 11:45:00,51.95,52.01,51.89,52.01,16719.140158506136,51.95,52.01,51.89,52.01,16719.1402
2010-04-08 11:50:00,52.01,52.01,51.97,51.98,15850.613397025296,52.01,52.01,51.97,51.98,15850.6134
2010-04-08 11:55:00,51.97,51.98,51.96,51.98,12050.80881554663,51.97,51.98,51.96,51.98,12050.8088
2010-04-08 12:00:00,51.98,52.0,51.96,51.99,14330.69156443383,51.98,52.0,51.96,51.99,14330.6916
2010-04-08 12:05:00,52.0,52.04,51.95,51.97,25838.671154054937,52.0,52.04,51.95,51.97,25838.6712
2010-04-08 12:10:00,51.96,51.99,51.93,51.99,12376.506351101943,51.96,51.99,51.93,51.99,12376.5064
2010-04-08 12:15:00,51.98,52.04,51.98,52.03,23015.95917924221,51.98,52.04,51.98,52.03,23015.9592
2010-04-08 12:20:00,52.04,52.04,51.99,52.01,36478.1239821952,52.04,52.04,51.99,52.01,36478.124
2010-04-08 12:25:00,52.01,52.04,52.01,52.04,16502.008468135926,52.01,52.04,52.01,52.04,16502.0085
2010-04-08 12:30:00,52.04,52.04,52.0,52.04,49071.76202366736,52.04,52.04,52.0,52.04,49071.762
2010-04-08 12:35:00,52.04,52.04,52.01,52.02,22255.99826294648,52.04,52.04,52.01,52.02,22255.9983
2010-04-08 12:40:00,52.02,52.03,52.0,52.01,11616.54543480621,52.02,52.03,52.0,52.01,11616.5454
2010-04-08 12:45:00,52.01,52.04,52.01,52.04,20518.944739984803,52.01,52.04,52.01,52.04,20518.9447
2010-04-08 12:50:00,52.03,52.04,52.01,52.01,28009.98805775703,52.03,52.04,52.01,52.01,28009.9881
2010-04-08 12:55:00,52.02,52.04,52.02,52.04,29421.344045163394,52.02,52.04,52.02,52.04,29421.344
2010-04-08 13:00:00,52.04,52.04,52.01,52.04,32352.62186516122,52.04,52.04,52.01,52.04,32352.6219
2010-04-08 13:05:00,52.04,52.04,51.96,51.97,52763.00075996092,52.04,52.04,51.96,51.97,52763.0008
2010-04-08 13:10:00,51.97,52.03,51.95,51.99,30724.13418738465,51.97,52.03,51.95,51.99,30724.1342
2010-04-08 13:15:00,51.99,51.99,51.93,51.94,10096.623602214744,51.99,51.99,51.93,51.94,10096.6236
2010-04-08 13:20:00,51.94,51.94,51.88,51.89,35609.597220714364,51.94,51.94,51.88,51.89,35609.5972
2010-04-08 13:25:00,51.88,51.96,51.88,51.91,19650.417978503963,51.88,51.96,51.88,51.91,19650.418
2010-04-08 13:30:00,51.91,51.99,51.91,51.99,11725.111279991315,51.91,51.99,51.91,51.99,11725.1113
2010-04-08 13:35:00,51.98,52.03,51.98,52.02,16176.31093258061,51.98,52.03,51.98,52.02,16176.3109
2010-04-08 13:40:00,52.01,52.01,51.99,52.01,13245.033112582782,52.01,52.01,51.99,52.01,13245.0331
2010-04-08 13:45:00,52.0,52.01,51.96,51.99,19433.28628813376,52.0,52.01,51.96,51.99,19433.2863
2010-04-08 13:50:00,52.0,52.02,51.98,52.0,26055.802844425143,52.0,52.02,51.98,52.0,26055.8028
2010-04-08 13:55:00,52.0,52.02,51.98,52.02,11507.979589621104,52.0,52.02,51.98,52.02,11507.9796
2010-04-08 14:00:00,52.01,52.04,52.0,52.03,19758.98382368907,52.01,52.04,52.0,52.03,19758.9838
2010-04-08 14:05:00,52.03,52.03,51.99,52.0,16284.876777765716,52.03,52.03,51.99,52.0,16284.8768
2010-04-08 14:10:00,51.99,52.04,51.99,52.04,16284.876777765716,51.99,52.04,51.99,52.04,16284.8768
2010-04-08 14:15:00,52.03,52.04,52.01,52.03,22907.393334057106,52.03,52.04,52.01,52.03,22907.3933
2010-04-08 14:20:00,52.03,52.04,52.01,52.01,28661.38312886766,52.03,52.04,52.01,52.01,28661.3831
2010-04-08 14:25:00,52.01,52.04,52.01,52.02,19324.72044294865,52.01,52.04,52.01,52.02,19324.7204
2010-04-08 14:30:00,52.03,52.04,52.01,52.03,26381.50037998045,52.03,52.04,52.01,52.03,26381.5004
2010-04-08 14:35:00,52.03,52.04,52.01,52.01,11290.847899250895,52.03,52.04,52.01,52.01,11290.8479
2010-04-08 14:40:00,52.01,52.04,51.99,52.01,19976.11551405928,52.01,52.04,51.99,52.01,19976.1155
2010-04-08 14:45:00,52.01,52.02,51.97,52.01,13896.42818369341,52.01,52.02,51.97,52.01,13896.4282
2010-04-08 14:50:00,52.02,52.03,52.01,52.01,13245.033112582782,52.02,52.03,52.01,52.01,13245.0331
2010-04-08 14:55:00,52.0,52.03,51.99,52.01,19433.28628813376,52.0,52.03,51.99,52.01,19433.2863
2010-04-08 15:00:00,52.01,52.03,52.0,52.03,27684.29052220172,52.01,52.03,52.0,52.03,27684.2905
2010-04-08 15:05:00,52.03,52.11,52.02,52.06,60254.044077733146,52.03,52.11,52.02,52.06,60254.0441
2010-04-08 15:10:00,52.07,52.08,52.02,52.03,27901.422212571924,52.07,52.08,52.02,52.03,27901.4222
2010-04-08 15:15:00,52.02,52.04,51.99,52.0,22364.564108131584,52.02,52.04,51.99,52.0,22364.5641
2010-04-08 15:20:00,52.01,52.08,52.01,52.05,16284.876777765716,52.01,52.08,52.01,52.05,16284.8768
2010-04-08 15:25:00,52.05,52.06,51.99,52.03,40929.3236347845,52.05,52.06,51.99,52.03,40929.3236
2010-04-08 15:30:00,52.03,52.05,52.01,52.02,29747.041580718706,52.03,52.05,52.01,52.02,29747.0416
2010-04-08 15:35:00,52.01,52.07,52.01,52.03,38215.17750515688,52.01,52.07,52.01,52.03,38215.1775
2010-04-08 15:40:00,52.03,52.05,51.99,52.01,55368.58104440344,52.03,52.05,51.99,52.01,55368.581
2010-04-08 15:45:00,52.01,52.01,51.98,52.0,42449.24546737597,52.01,52.01,51.98,52.0,42449.2455
2010-04-08 15:50:00,52.0,52.03,51.99,52.01,99663.44587992618,52.0,52.03,51.99,52.01,99663.4459
2010-04-08 15:55:00,52.01,52.01,51.94,52.01,174248.18152209316,52.01,52.01,51.94,52.01,174248.1815
2010-04-09 09:30:00,51.89,52.01,51.89,52.0,27792.85636738682,51.89,52.01,51.89,52.0,27792.8564
2010-04-09 09:35:00,51.98,52.05,51.86,52.01,33329.71447182717,51.98,52.05,51.86,52.01,33329.7145
2010-04-09 09:40:00,52.01,52.01,51.9,51.93,23884.48594072305,52.01,52.01,51.9,51.93,23884.4859
2010-04-09 09:45:00,51.94,52.08,51.94,52.06,35392.465530344154,51.94,52.08,51.94,52.06,35392.4655
2010-04-09 09:50:00,52.07,52.17,52.03,52.07,53740.09336662686,52.07,52.17,52.03,52.07,53740.0934
2010-04-09 09:55:00,52.08,52.18,52.06,52.13,23124.52502442732,52.08,52.18,52.06,52.13,23124.525
2010-04-09 10:00:00,52.15,52.24,52.14,52.23,20844.642275540114,52.15,52.24,52.14,52.23,20844.6423
2010-04-09 10:05:00,52.24,52.36,52.23,52.28,121810.87829768757,52.24,52.36,52.23,52.28,121810.8783
2010-04-09 10:10:00,52.3,52.36,52.18,52.2,51025.94723699924,52.3,52.36,52.18,52.2,51025.9472
2010-04-09 10:15:00,52.2,52.36,52.17,52.33,17153.403539246552,52.2,52.36,52.17,52.33,17153.4035
2010-04-09 10:20:00,52.32,52.41,52.32,52.34,41906.41624145044,52.32,52.41,52.32,52.34,41906.4162
2010-04-09 10:25:00,52.34,52.36,52.13,52.16,30289.87080664423,52.34,52.36,52.13,52.16,30289.8708
2010-04-09 10:30:00,52.17,52.23,52.11,52.13,14222.125719248725,52.17,52.23,52.11,52.13,14222.1257
2010-04-09 10:35:00,52.13,52.3,52.13,52.26,42340.67962219086,52.13,52.3,52.13,52.26,42340.6796
2010-04-09 10:40:00,52.27,52.37,52.26,52.35,28661.38312886766,52.27,52.37,52.26,52.35,28661.3831
2010-04-09 10:45:00,52.36,52.38,52.26,52.28,19107.58875257844,52.36,52.38,52.26,52.28,19107.5888
2010-04-09 10:50:00,52.3,52.35,52.28,52.35,36152.42644663989,52.3,52.35,52.28,52.35,36152.4264
2010-04-09 10:55:00,52.35,52.35,52.27,52.32,23667.35425035284,52.35,52.35,52.27,52.32,23667.3543
2010-04-09 11:00:00,52.33,52.35,52.28,52.28,33112.58278145696,52.33,52.35,52.28,52.28,33112.5828
2010-04-09 11:05:00,52.28,52.35,52.28,52.32,16719.140158506136,52.28,52.35,52.28,52.32,16719.1402
2010-04-09 11:10:00,52.33,52.35,52.28,52.3,26164.368689610248,52.33,52.35,52.28,52.3,26164.3687
2010-04-09 11:15:00,52.3,52.31,52.28,52.3,20518.944739984803,52.3,52.31,52.28,52.3,20518.9447
2010-04-09 11:20:00,52.29,52.32,52.23,52.25,14439.257409618936,52.29,52.32,52.23,52.25,14439.2574
2010-04-09 11:25:00,52.26,52.29,52.2,52.22,21930.300727391164,52.26,52.29,52.2,52.22,21930.3007
2010-04-09 11:30:00,52.23,52.28,52.2,52.22,33763.97785256759,52.23,52.28,52.2,52.22,33763.9779
2010-04-09 11:35:00,52.23,52.24,52.2,52.22,33763.97785256759,52.23,52.24,52.2,52.22,33763.9779
2010-04-09 11:40:00,52.22,52.28,52.19,52.27,43643.46976441212,52.22,52.28,52.19,52.27,43643.4698
2010-04-09 11:45:00,52.29,52.3,52.21,52.23,38432.30919552709,52.29,52.3,52.21,52.23,38432.3092
2010-04-09 11:50:00,52.24,52.25,52.21,52.23,25512.97361849962,52.24,52.25,52.21,52.23,25512.9736
2010-04-09 11:55:00,52.24,52.24,52.18,52.2,29747.041580718706,52.24,52.24,52.18,52.2,29747.0416
2010-04-09 12:00:00,52.2,52.22,52.17,52.17,31375.52925849528,52.2,52.22,52.17,52.17,31375.5293
2010-04-09 12:05:00,52.19,52.21,52.13,52.13,27032.895451091088,52.19,52.21,52.13,52.13,27032.8955
2010-04-09 12:10:00,52.13,52.13,52.06,52.09,24753.012702203887,52.13,52.13,52.06,52.09,24753.0127
2010-04-09 12:15:00,52.09,52.11,52.07,52.09,10205.189447399847,52.09,52.11,52.07,52.09,10205.1894
2010-04-09 12:20:00,52.09,52.1,52.05,52.08,10639.452828140267,52.09,52.1,52.05,52.08,10639.4528
2010-04-09 12:25:00,52.09,52.11,52.08,52.1,21496.037346650744,52.09,52.11,52.08,52.1,21496.0373
2010-04-09 12:30:00,52.11,52.12,52.07,52.08,15959.1792422104,52.11,52.12,52.07,52.08,15959.1792
2010-04-09 12:35:00,52.09,52.13,52.08,52.11,9336.662685919013,52.09,52.13,52.08,52.11,9336.6627
2010-04-09 12:40:00,52.1,52.13,52.09,52.12,4342.633807404191,52.1,52.13,52.09,52.12,4342.6338
2010-04-09 12:45:00,52.13,52.13,52.09,52.09,20627.510585169905,52.13,52.13,52.09,52.09,20627.5106
2010-04-09 12:50:00,52.1,52.18,52.1,52.16,17696.232765172077,52.1,52.18,52.1,52.16,17696.2328
2010-04-09 12:55:00,52.16,52.18,52.14,52.16,21387.47150146564,52.16,52.18,52.14,52.16,21387.4715
2010-04-09 13:00:00,52.17,52.18,52.14,52.14,10530.886982955162,52.17,52.18,52.14,52.14,10530.887
2010-04-09 13:05:00,52.14,52.18,52.11,52.18,25838.671154054937,52.14,52.18,52.11,52.18,25838.6712
2010-04-09 13:10:00,52.18,52.18,52.15,52.17,11073.716208880687,52.18,52.18,52.15,52.17,11073.7162
2010-04-09 13:15:00,52.16,52.16,52.11,52.14,10748.018673325372,52.16,52.16,52.11,52.14,10748.0187
2010-04-09 13:20:00,52.15,52.17,52.14,52.17,19758.98382368907,52.15,52.17,52.14,52.17,19758.9838
2010-04-09 13:25:00,52.16,52.21,52.14,52.19,16067.745087395506,52.16,52.21,52.14,52.19,16067.7451
2010-04-09 13:30:00,52.2,52.2,52.17,52.19,14004.994028878516,52.2,52.2,52.17,52.19,14004.994
2010-04-09 13:35:00,52.2,52.2,52.14,52.16,28118.55390294213,52.2,52.2,52.14,52.16,28118.5539
2010-04-09 13:40:00,52.17,52.22,52.16,52.21,4994.02887851482,52.17,52.22,52.16,52.21,4994.0289
2010-04-09 13:45:00,52.22,52.22,52.14,52.14,9445.228531104114,52.22,52.22,52.14,52.14,9445.2285
2010-04-09 13:50:00,52.14,52.16,52.13,52.13,12593.638041472152,52.14,52.16,52.13,52.13,12593.638
2010-04-09 13:55:00,52.13,52.14,52.07,52.07,24210.18347627836,52.13,52.14,52.07,52.07,24210.1835
2010-04-09 14:00:00,52.07,52.14,52.07,52.12,24970.144392574097,52.07,52.14,52.07,52.12,24970.1444
2010-04-09 14:05:00,52.13,52.16,52.1,52.1,14656.389099989145,52.13,52.16,52.1,52.1,14656.3891
2010-04-09 14:10:00,52.1,52.15,52.1,52.13,4559.7654977744005,52.1,52.15,52.1,52.13,4559.7655
2010-04-09 14:15:00,52.13,52.15,52.13,52.15,7056.77993703181,52.13,52.15,52.13,52.15,7056.7799
2010-04-09 14:20:00,52.16,52.18,52.15,52.15,21496.037346650744,52.16,52.18,52.15,52.15,21496.0373
2010-04-09 14:25:00,52.17,52.17,52.12,52.13,16610.57431332103,52.17,52.17,52.12,52.13,16610.5743
2010-04-09 14:30:00,52.13,52.15,52.12,52.15,7382.477472587125,52.13,52.15,52.12,52.15,7382.4775
2010-04-09 14:35:00,52.16,52.22,52.15,52.18,40929.3236347845,52.16,52.22,52.15,52.18,40929.3236
2010-04-09 14:40:00,52.18,52.18,52.17,52.18,8793.833459993486,52.18,52.18,52.17,52.18,8793.8335
2010-04-09 14:45:00,52.18,52.2,52.17,52.19,26164.368689610248,52.18,52.2,52.17,52.19,26164.3687
2010-04-09 14:50:00,52.2,52.24,52.18,52.2,40386.49440885898,52.2,52.24,52.18,52.2,40386.4944
2010-04-09 14:55:00,52.2,52.21,52.14,52.18,23233.09086961242,52.2,52.21,52.14,52.18,23233.0909
2010-04-09 15:00:00,52.19,52.21,52.13,52.17,25187.276082944307,52.19,52.21,52.13,52.17,25187.2761
2010-04-09 15:05:00,52.17,52.17,52.04,52.04,259038.10661166,52.17,52.17,52.04,52.04,259038.1066
2010-04-09 15:10:00,52.05,52.14,52.04,52.13,47009.010965150366,52.05,52.14,52.04,52.13,47009.011
2010-04-09 15:15:00,52.13,52.16,52.11,52.13,27684.29052220172,52.13,52.16,52.11,52.13,27684.2905
2010-04-09 15:20:00,52.13,52.16,52.12,52.12,14004.994028878516,52.13,52.16,52.12,52.12,14004.994
2010-04-09 15:25:00,52.13,52.14,52.1,52.11,37020.95320812073,52.13,52.14,52.1,52.11,37020.9532
2010-04-09 15:30:00,52.11,52.13,52.06,52.09,46900.44511996526,52.11,52.13,52.06,52.09,46900.4451
2010-04-09 15:35:00,52.1,52.14,52.08,52.1,35175.333839973944,52.1,52.14,52.08,52.1,35175.3338
2010-04-09 15:40:00,52.11,52.15,52.06,52.07,59711.21485180762,52.11,52.15,52.06,52.07,59711.2149
2010-04-09 15:45:00,52.08,52.11,52.06,52.07,45814.78666811421,52.08,52.11,52.06,52.07,45814.7867
2010-04-09 15:50:00,52.06,52.12,52.05,52.11,101509.06524807296,52.06,52.12,52.05,52.11,101509.0652
2010-04-09 15:55:00,52.11,52.12,52.04,52.06,149712.3005102595,52.11,52.12,52.04,52.06,149712.3005
2010-04-12 09:30:00,52.06,52.06,51.82,51.97,29204.212354793184,52.06,52.06,51.82,51.97,29204.2124
2010-04-12 09:35:00,51.97,52.04,51.97,52.01,23124.52502442732,51.97,52.04,51.97,52.01,23124.525
2010-04-12 09:40:00,52.01,52.01,51.88,51.91,12702.203886657258,52.01,52.01,51.88,51.91,12702.2039
2010-04-12 09:45:00,51.9,51.93,51.81,51.82,9770.92606665943,51.9,51.93,51.81,51.82,9770.9261
2010-04-12 09:50:00,51.83,51.83,51.72,51.74,23124.52502442732,51.83,51.83,51.72,51.74,23124.525
2010-04-12 09:55:00,51.73,51.74,51.59,51.59,46249.05004885463,51.73,51.74,51.59,51.59,46249.05
2010-04-12 10:00:00,51.59,51.63,51.53,51.53,62968.19020736076,51.59,51.63,51.53,51.53,62968.1902
2010-04-12 10:05:00,51.54,51.58,51.54,51.56,27575.724677016613,51.54,51.58,51.54,51.56,27575.7247
2010-04-12 10:10:00,51.57,51.58,51.55,51.56,23341.65671479753,51.57,51.58,51.55,51.56,23341.6567
2010-04-12 10:15:00,51.56,51.56,51.45,51.45,29638.4757355336,51.56,51.56,51.45,51.45,29638.4757
2010-04-12 10:20:00,51.46,51.46,51.4,51.43,65139.50711106286,51.46,51.46,51.4,51.43,65139.5071
2010-04-12 10:25:00,51.43,51.48,51.39,51.46,38975.13842145261,51.43,51.48,51.39,51.46,38975.1384
2010-04-12 10:30:00,51.46,51.47,51.42,51.43,27250.02714146129,51.46,51.47,51.42,51.43,27250.0271
2010-04-12 10:35:00,51.43,51.43,51.33,51.37,21061.773965910324,51.43,51.43,51.33,51.37,21061.774
2010-04-12 10:40:00,51.38,51.42,51.34,51.34,23558.788405167736,51.38,51.42,51.34,51.34,23558.7884
2010-04-12 10:45:00,51.34,51.35,51.3,51.33,38540.87504071219,51.34,51.35,51.3,51.33,38540.875
2010-04-12 10:50:00,51.34,51.37,51.32,51.34,25838.671154054937,51.34,51.37,51.32,51.34,25838.6712
2010-04-12 10:55:00,51.34,51.38,51.31,51.35,47986.10357181631,51.34,51.38,51.31,51.35,47986.1036
2010-04-12 11:00:00,51.35,51.35,51.33,51.34,23993.05178590816,51.35,51.35,51.33,51.34,23993.0518
2010-04-12 11:05:00,51.34,51.4,51.34,51.4,25187.276082944307,51.34,51.4,51.34,51.4,25187.2761
2010-04-12 11:10:00,51.4,51.43,51.36,51.4,40169.36271848877,51.4,51.43,51.36,51.4,40169.3627
2010-04-12 11:15:00,51.4,51.41,51.31,51.31,31375.52925849528,51.4,51.41,51.31,51.31,31375.5293
2010-04-12 11:20:00,51.31,51.38,51.3,51.37,36369.5581370101,51.31,51.38,51.3,51.37,36369.5581
2010-04-12 11:25:00,51.37,51.4,51.36,51.39,23124.52502442732,51.37,51.4,51.36,51.39,23124.525
2010-04-12 11:30:00,51.39,51.42,51.35,51.36,34198.241233308,51.39,51.42,51.35,51.36,34198.2412
2010-04-12 11:35:00,51.36,51.41,51.34,51.37,14113.55987406362,51.36,51.41,51.34,51.37,14113.5599
2010-04-12 11:40:00,51.38,51.41,51.33,51.36,12919.335577027468,51.38,51.41,51.33,51.36,12919.3356
2010-04-12 11:45:00,51.35,51.37,51.31,51.37,9770.92606665943,51.35,51.37,51.31,51.37,9770.9261
2010-04-12 11:50:00,51.37,51.41,51.34,51.37,11616.54543480621,51.37,51.41,51.34,51.37,11616.5454
2010-04-12 11:55:00,51.36,51.39,51.34,51.37,17587.666919986972,51.36,51.39,51.34,51.37,17587.6669
2010-04-12 12:00:00,51.37,51.39,51.36,51.36,17153.403539246552,51.37,51.39,51.36,51.36,17153.4035
2010-04-12 12:05:00,51.36,51.37,51.32,51.33,18673.325371838026,51.36,51.37,51.32,51.33,18673.3254
2010-04-12 12:10:00,51.33,51.36,51.32,51.35,11616.54543480621,51.33,51.36,51.32,51.35,11616.5454
2010-04-12 12:15:00,51.36,51.36,51.32,51.33,4016.936271848877,51.36,51.36,51.32,51.33,4016.9363
2010-04-12 12:20:00,51.33,51.38,51.33,51.37,17696.232765172077,51.33,51.38,51.33,51.37,17696.2328
2010-04-12 12:25:00,51.36,51.43,51.36,51.43,9228.096840733906,51.36,51.43,51.36,51.43,9228.0968
2010-04-12 12:30:00,51.42,51.44,51.42,51.43,6188.253175550972,51.42,51.44,51.42,51.43,6188.2532
2010-04-12 12:35:00,51.43,51.46,51.43,51.46,4994.02887851482,51.43,51.46,51.43,51.46,4994.0289
2010-04-12 12:40:00,51.45,51.5,51.44,51.48,11399.413744436,51.45,51.5,51.44,51.48,11399.4137
2010-04-12 12:45:00,51.48,51.51,51.44,51.44,10422.321137770055,51.48,51.51,51.44,51.44,10422.3211
2010-04-12 12:50:00,51.44,51.52,51.43,51.52,8902.399305178591,51.44,51.52,51.43,51.52,8902.3993
2010-04-12 12:55:00,51.53,51.53,51.49,51.5,9228.096840733906,51.53,51.53,51.49,51.5,9228.0968
2010-04-12 13:00:00,51.5,51.53,51.49,51.5,5971.121485180763,51.5,51.53,51.49,51.5,5971.1215
2010-04-12 13:05:00,51.5,51.54,51.49,51.54,11073.716208880687,51.5,51.54,51.49,51.54,11073.7162
2010-04-12 13:10:00,51.54,51.54,51.52,51.54,5319.726414070134,51.54,51.54,51.52,51.54,5319.7264
2010-04-12 13:15:00,51.54,51.54,51.46,51.49,13570.730648138097,51.54,51.54,51.46,51.49,13570.7306
2010-04-12 13:20:00,51.51,51.56,51.51,51.55,8902.399305178591,51.51,51.56,51.51,51.55,8902.3993
2010-04-12 13:25:00,51.55,51.58,51.53,51.55,13896.42818369341,51.55,51.58,51.53,51.55,13896.4282
2010-04-12 13:30:00,51.55,51.58,51.46,51.53,13896.42818369341,51.55,51.58,51.46,51.53,13896.4282
2010-04-12 13:35:00,51.54,51.58,51.54,51.58,14439.257409618936,51.54,51.58,51.54,51.58,14439.2574
2010-04-12 13:40:00,51.58,51.58,51.55,51.58,13136.467267397677,51.58,51.58,51.55,51.58,13136.4673
2010-04-12 13:45:00,51.58,51.6,51.56,51.59,26490.066225165563,51.58,51.6,51.56,51.59,26490.0662
2010-04-12 13:50:00,51.6,51.6,51.54,51.57,12702.203886657258,51.6,51.6,51.54,51.57,12702.2039
2010-04-12 13:55:00,51.57,51.57,51.52,51.55,9553.79437628922,51.57,51.57,51.52,51.55,9553.7944
2010-04-12 14:00:00,51.56,51.58,51.54,51.54,9119.5309955488,51.56,51.58,51.54,51.54,9119.531
2010-04-12 14:05:00,51.55,51.59,51.54,51.55,17804.798610357182,51.55,51.59,51.54,51.55,17804.7986
2010-04-12 14:10:00,51.56,51.58,51.55,51.57,7708.175008142439,51.56,51.58,51.55,51.57,7708.175
2010-04-12 14:15:00,51.56,51.58,51.53,51.53,11290.847899250895,51.56,51.58,51.53,51.53,11290.8479
2010-04-12 14:20:00,51.54,51.57,51.54,51.56,18347.627836282707,51.54,51.57,51.54,51.56,18347.6278
2010-04-12 14:25:00,51.55,51.56,51.54,51.55,9010.965150363696,51.55,51.56,51.54,51.55,9010.9652
2010-04-12 14:30:00,51.55,51.58,51.54,51.56,20410.37889479969,51.55,51.58,51.54,51.56,20410.3789
2010-04-12 14:35:00,51.56,51.57,51.53,51.54,19976.11551405928,51.56,51.57,51.53,51.54,19976.1155
2010-04-12 14:40:00,51.53,51.57,51.5,51.56,88155.46629030508,51.53,51.57,51.5,51.56,88155.4663
2010-04-12 14:45:00,51.56,51.58,51.54,51.54,54825.75181847791,51.56,51.58,51.54,51.54,54825.7518
2010-04-12 14:50:00,51.54,51.58,51.54,51.57,24318.749321463467,51.54,51.58,51.54,51.57,24318.7493
2010-04-12 14:55:00,51.57,51.58,51.55,51.55,47768.9718814461,51.57,51.58,51.55,51.55,47768.9719
2010-04-12 15:00:00,51.56,51.57,51.54,51.54,28769.948974052764,51.56,51.57,51.54,51.54,28769.949
2010-04-12 15:05:00,51.53,51.58,51.52,51.58,51785.90815329498,51.53,51.58,51.52,51.58,51785.9082
2010-04-12 15:10:00,51.57,51.6,51.56,51.57,88046.90044511997,51.57,51.6,51.56,51.57,88046.9004
2010-04-12 15:15:00,51.56,51.59,51.56,51.58,79904.46205623711,51.56,51.59,51.56,51.58,79904.4621
2010-04-12 15:20:00,51.58,51.58,51.49,51.53,54717.185973292806,51.58,51.58,51.49,51.53,54717.186
2010-04-12 15:25:00,51.53,51.55,51.51,51.54,36260.992291824994,51.53,51.55,51.51,51.54,36260.9923
2010-04-12 15:30:00,51.55,51.57,51.51,51.56,42666.377157746174,51.55,51.57,51.51,51.56,42666.3772
2010-04-12 15:35:00,51.56,51.57,51.55,51.56,53522.96167625665,51.56,51.57,51.55,51.56,53522.9617
2010-04-12 15:40:00,51.57,51.58,51.55,51.58,89349.69058734123,51.57,51.58,51.55,51.58,89349.6906
2010-04-12 15:45:00,51.58,51.58,51.56,51.58,140375.63782434046,51.58,51.58,51.56,51.58,140375.6378
2010-04-12 15:50:00,51.58,51.58,51.56,51.57,161220.2800998806,51.58,51.58,51.56,51.57,161220.2801
2010-04-12 15:55:00,51.56,51.58,51.53,51.58,162523.07024210185,51.56,51.58,51.53,51.58,162523.0702
2010-04-13 09:30:00,51.28,51.48,51.28,51.34,75561.82824883291,51.28,51.48,51.28,51.34,75561.8282
2010-04-13 09:35:00,51.35,51.5,51.32,51.35,43209.2063836717,51.35,51.5,51.32,51.35,43209.2064
2010-04-13 09:40:00,51.35,51.5,51.34,51.47,30181.304961459125,51.35,51.5,51.34,51.47,30181.305
2010-04-13 09:45:00,51.48,51.6,51.48,51.56,54934.317663663016,51.48,51.6,51.48,51.56,54934.3177
2010-04-13 09:50:00,51.57,51.65,51.56,51.58,254044.07773314515,51.57,51.65,51.56,51.58,254044.0777
2010-04-13 09:55:00,51.57,51.57,51.42,51.43,13787.862338508306,51.57,51.57,51.42,51.43,13787.8623
2010-04-13 10:00:00,51.46,51.47,51.39,51.41,56562.80534143958,51.46,51.47,51.39,51.41,56562.8053
2010-04-13 10:05:00,51.41,51.41,51.34,51.36,38106.61165997177,51.41,51.41,51.34,51.36,38106.6117
2010-04-13 10:10:00,51.36,51.38,51.16,51.17,48094.669417001416,51.36,51.38,51.16,51.17,48094.6694
2010-04-13 10:15:00,51.17,51.2,51.12,51.12,38975.13842145261,51.17,51.2,51.12,51.12,38975.1384
2010-04-13 10:20:00,51.12,51.14,50.98,51.01,62316.79513625014,51.12,51.14,50.98,51.01,62316.7951
2010-04-13 10:25:00,51.02,51.03,50.9,50.92,59168.385625882096,51.02,51.03,50.9,50.92,59168.3856
2010-04-13 10:30:00,50.91,50.95,50.86,50.89,56671.37118662469,50.91,50.95,50.86,50.89,56671.3712
2010-04-13 10:35:00,50.88,50.91,50.81,50.88,64162.41450439692,50.88,50.91,50.81,50.88,64162.4145
2010-04-13 10:40:00,50.87,50.88,50.78,50.78,29312.77819997829,50.87,50.88,50.78,50.78,29312.7782
2010-04-13 10:45:00,50.77,50.81,50.75,50.81,32461.187710346327,50.77,50.81,50.75,50.81,32461.1877
2010-04-13 10:50:00,50.81,51.03,50.8,51.0,52980.132450331126,50.81,51.03,50.8,51.0,52980.1325
2010-04-13 10:55:00,50.99,51.03,50.93,50.96,47877.537726631206,50.99,51.03,50.93,50.96,47877.5377
2010-04-13 11:00:00,50.95,51.03,50.9,51.01,35175.333839973944,50.95,51.03,50.9,51.01,35175.3338
2010-04-13 11:05:00,51.01,51.07,50.98,51.02,30724.13418738465,51.01,51.07,50.98,51.02,30724.1342
2010-04-13 11:10:00,51.03,51.07,50.99,51.01,32786.88524590164,51.03,51.07,50.99,51.01,32786.8852
2010-04-13 11:15:00,51.0,51.03,50.96,51.01,25078.7102377592,51.0,51.03,50.96,51.01,25078.7102
2010-04-13 11:20:00,51.02,51.06,50.99,51.03,55694.27857995874,51.02,51.06,50.99,51.03,55694.2786
2010-04-13 11:25:00,51.02,51.02,50.96,51.0,17261.969384431657,51.02,51.02,50.96,51.0,17261.9694
2010-04-13 11:30:00,50.99,51.05,50.99,51.04,28878.51481923787,50.99,51.05,50.99,51.04,28878.5148
2010-04-13 11:35:00,51.03,51.07,51.0,51.07,37238.08489849094,51.03,51.07,51.0,51.07,37238.0849
2010-04-13 11:40:00,51.05,51.06,50.97,50.99,21170.33981109543,51.05,51.06,50.97,50.99,21170.3398
2010-04-13 11:45:00,51.0,51.02,50.96,50.96,32352.62186516122,51.0,51.02,50.96,50.96,32352.6219
2010-04-13 11:50:00,50.98,50.98,50.91,50.96,44729.12821626317,50.98,50.98,50.91,50.96,44729.1282
2010-04-13 11:55:00,50.97,51.01,50.87,50.87,36043.860601454784,50.97,51.01,50.87,50.87,36043.8606
2010-04-13 12:00:00,50.87,50.93,50.85,50.9,37238.08489849094,50.87,50.93,50.85,50.9,37238.0849
2010-04-13 12:05:00,50.9,50.9,50.8,50.83,29638.4757355336,50.9,50.9,50.8,50.83,29638.4757
2010-04-13 12:10:00,50.82,50.84,50.77,50.78,56997.06872218,50.82,50.84,50.77,50.78,56997.0687
2010-04-13 12:15:00,50.78,50.81,50.74,50.74,55911.41027032895,50.78,50.81,50.74,50.74,55911.4103
2010-04-13 12:20:00,50.75,50.78,50.73,50.75,63511.01943328629,50.75,50.78,50.73,50.75,63511.0194
2010-04-13 12:25:00,50.75,50.75,50.69,50.71,51351.64477255456,50.75,50.75,50.69,50.71,51351.6448
2010-04-13 12:30:00,50.7,50.71,50.63,50.63,68613.61415698621,50.7,50.71,50.63,50.63,68613.6142
2010-04-13 12:35:00,50.64,50.71,50.63,50.68,36152.42644663989,50.64,50.71,50.63,50.68,36152.4264
2010-04-13 12:40:00,50.68,50.69,50.61,50.62,16610.57431332103,50.68,50.69,50.61,50.62,16610.5743
2010-04-13 12:45:00,50.62,50.64,50.6,50.6,28444.25143849745,50.62,50.64,50.6,50.6,28444.2514
2010-04-13 12:50:00,50.6,50.61,50.58,50.6,20844.642275540114,50.6,50.61,50.58,50.6,20844.6423
2010-04-13 12:55:00,50.6,50.69,50.57,50.65,39083.70426663772,50.6,50.69,50.57,50.65,39083.7043
2010-04-13 13:00:00,50.65,50.77,50.65,50.77,66876.56063402454,50.65,50.77,50.65,50.77,66876.5606
2010-04-13 13:05:00,50.76,50.8,50.76,50.8,18130.496145912497,50.76,50.8,50.76,50.8,18130.4961
2010-04-13 13:10:00,50.8,50.9,50.8,50.84,40929.3236347845,50.8,50.9,50.8,50.84,40929.3236
2010-04-13 13:15:00,50.83,50.87,50.77,50.77,28009.98805775703,50.83,50.87,50.77,50.77,28009.9881
2010-04-13 13:20:00,50.76,50.79,50.74,50.76,20844.642275540114,50.76,50.79,50.74,50.76,20844.6423
2010-04-13 13:25:00,50.76,50.77,50.71,50.72,17479.101074801867,50.76,50.77,50.71,50.72,17479.1011
2010-04-13 13:30:00,50.71,50.79,50.71,50.79,34849.63630441863,50.71,50.79,50.71,50.79,34849.6363
2010-04-13 13:35:00,50.8,50.8,50.76,50.8,17370.535229616762,50.8,50.8,50.76,50.8,17370.5352
2010-04-13 13:40:00,50.8,50.83,50.8,50.82,14656.389099989145,50.8,50.83,50.8,50.82,14656.3891
2010-04-13 13:45:00,50.82,50.85,50.82,50.84,33981.1095429378,50.82,50.85,50.82,50.84,33981.1095
2010-04-13 13:50:00,50.84,50.84,50.76,50.77,89241.12474215613,50.84,50.84,50.76,50.77,89241.1247
2010-04-13 13:55:00,50.77,50.77,50.71,50.72,23667.35425035284,50.77,50.77,50.71,50.72,23667.3543
2010-04-13 14:00:00,50.72,50.72,50.67,50.71,59168.385625882096,50.72,50.72,50.67,50.71,59168.3856
2010-04-13 14:05:00,50.71,50.71,50.67,50.68,17153.403539246552,50.71,50.71,50.67,50.68,17153.4035
2010-04-13 14:10:00,50.67,50.68,50.63,50.64,30507.00249701444,50.67,50.68,50.63,50.64,30507.0025
2010-04-13 14:15:00,50.64,50.67,50.64,50.67,18781.891217023127,50.64,50.67,50.64,50.67,18781.8912
2010-04-13 14:20:00,50.68,50.68,50.63,50.63,32026.924329605907,50.68,50.68,50.63,50.63,32026.9243
2010-04-13 14:25:00,50.63,50.66,50.62,50.63,40712.19194441429,50.63,50.66,50.62,50.63,40712.1919
2010-04-13 14:30:00,50.63,50.7,50.63,50.68,48637.49864292693,50.63,50.7,50.63,50.68,48637.4986
2010-04-13 14:35:00,50.67,50.68,50.64,50.66,54500.0542829226,50.67,50.68,50.64,50.66,54500.0543
2010-04-13 14:40:00,50.66,50.67,50.61,50.61,56019.97611551406,50.66,50.67,50.61,50.61,56019.9761
2010-04-13 14:45:00,50.63,50.68,50.62,50.66,39843.66518293345,50.63,50.68,50.62,50.66,39843.6652
2010-04-13 14:50:00,50.66,50.67,50.65,50.67,83161.43741179025,50.66,50.67,50.65,50.67,83161.4374
2010-04-13 14:55:00,50.67,50.67,50.61,50.62,42232.11377700576,50.67,50.67,50.61,50.62,42232.1138
2010-04-13 15:00:00,50.63,50.67,50.62,50.67,28878.51481923787,50.63,50.67,50.62,50.67,28878.5148
2010-04-13 15:05:00,50.66,50.73,50.66,50.73,47768.9718814461,50.66,50.73,50.66,50.73,47768.9719
2010-04-13 15:10:00,50.73,50.73,50.66,50.67,62099.66344587993,50.73,50.73,50.66,50.67,62099.6634
2010-04-13 15:15:00,50.67,50.68,50.65,50.65,125393.55118879602,50.67,50.68,50.65,50.65,125393.5512
2010-04-13 15:20:00,50.65,50.67,50.64,50.65,57757.02963847574,50.65,50.67,50.64,50.65,57757.0296
2010-04-13 15:25:00,50.66,50.67,50.64,50.64,68287.9166214309,50.66,50.67,50.64,50.64,68287.9166
2010-04-13 15:30:00,50.64,50.67,50.63,50.64,114971.23005102597,50.64,50.67,50.63,50.64,114971.2301
2010-04-13 15:35:00,50.65,50.66,50.64,50.66,52328.737379220496,50.65,50.66,50.64,50.66,52328.7374
2010-04-13 15:40:00,50.66,50.66,50.64,50.65,73173.37965476062,50.66,50.66,50.64,50.65,73173.3797
2010-04-13 15:45:00,50.65,50.68,50.62,50.63,208337.85691021604,50.65,50.68,50.62,50.63,208337.8569
2010-04-13 15:50:00,50.63,50.67,50.6,50.6,231788.0794701987,50.63,50.67,50.6,50.6,231788.0795
2010-04-13 15:55:00,50.61,50.73,50.6,50.72,298990.33763977856,50.61,50.73,50.6,50.72,298990.3376
2010-04-14 09:30:00,50.49,50.72,50.42,50.69,90001.08565845185,50.49,50.72,50.42,50.69,90001.0857
2010-04-14 09:35:00,50.68,50.76,50.63,50.67,62642.492671805456,50.68,50.76,50.63,50.67,62642.4927
2010-04-14 09:40:00,50.64,50.72,50.54,50.62,45923.35251329932,50.64,50.72,50.54,50.62,45923.3525
2010-04-14 09:45:00,50.63,50.7,50.61,50.68,37129.51905330584,50.63,50.7,50.61,50.68,37129.5191
2010-04-14 09:50:00,50.67,50.72,50.62,50.62,32352.62186516122,50.67,50.72,50.62,50.62,32352.6219
2010-04-14 09:55:00,50.62,50.72,50.59,50.7,20193.24720442949,50.62,50.72,50.59,50.7,20193.2472
2010-04-14 10:00:00,50.71,50.8,50.69,50.79,45597.654977744,50.71,50.8,50.69,50.79,45597.655
2010-04-14 10:05:00,50.78,50.84,50.76,50.84,46357.615894039736,50.78,50.84,50.76,50.84,46357.6159
2010-04-14 10:10:00,50.84,50.87,50.77,50.77,41472.15286071002,50.84,50.87,50.77,50.77,41472.1529
2010-04-14 10:15:00,50.77,50.81,50.75,50.78,26381.50037998045,50.77,50.81,50.75,50.78,26381.5004
2010-04-14 10:20:00,50.78,50.79,50.72,50.76,29638.4757355336,50.78,50.79,50.72,50.76,29638.4757
2010-04-14 10:25:00,50.76,50.83,50.75,50.75,33981.1095429378,50.76,50.83,50.75,50.75,33981.1095
2010-04-14 10:30:00,50.75,50.79,50.67,50.67,40169.36271848877,50.75,50.79,50.67,50.67,40169.3627
2010-04-14 10:35:00,50.68,50.77,50.68,50.72,32026.924329605907,50.68,50.77,50.68,50.72,32026.9243
2010-04-14 10:40:00,50.72,50.75,50.65,50.65,101834.76278362828,50.72,50.75,50.65,50.65,101834.7628
2010-04-14 10:45:00,50.65,50.67,50.54,50.55,87178.37368363913,50.65,50.67,50.54,50.55,87178.3737
2010-04-14 10:50:00,50.56,50.65,50.49,50.59,107697.31842362392,50.56,50.65,50.49,50.59,107697.3184
2010-04-14 10:55:00,50.59,50.66,50.55,50.65,58951.25393551189,50.59,50.66,50.55,50.65,58951.2539
2010-04-14 11:00:00,50.65,50.65,50.47,50.48,80230.15959179243,50.65,50.65,50.47,50.48,80230.1596
2010-04-14 11:05:00,50.48,50.48,50.4,50.46,48420.36695255672,50.48,50.48,50.4,50.46,48420.367
2010-04-14 11:10:00,50.44,50.47,50.31,50.31,68396.482466616,50.44,50.47,50.31,50.31,68396.4825
2010-04-14 11:15:00,50.33,50.33,50.17,50.22,113342.74237324938,50.33,50.33,50.17,50.22,113342.7424
2010-04-14 11:20:00,50.22,50.22,49.96,49.97,124850.72196287048,50.22,50.22,49.96,49.97,124850.722
2010-04-14 11:25:00,49.97,50.05,49.9,49.92,104440.34306807078,49.97,50.05,49.9,49.92,104440.3431
2010-04-14 11:30:00,49.92,49.97,49.89,49.96,103028.98708066445,49.92,49.97,49.89,49.96,103028.9871
2010-04-14 11:35:00,49.96,50.02,49.92,49.96,45814.78666811421,49.96,50.02,49.92,49.96,45814.7867
2010-04-14 11:40:00,49.97,49.99,49.9,49.9,67962.2190858756,49.97,49.99,49.9,49.9,67962.2191
2010-04-14 11:45:00,49.9,49.92,49.79,49.88,96949.29975029857,49.9,49.92,49.79,49.88,96949.2998
2010-04-14 11:50:00,49.88,49.96,49.81,49.92,73064.81380957551,49.88,49.96,49.81,49.92,73064.8138
2010-04-14 11:55:00,49.92,49.93,49.91,49.92,27032.895451091088,49.92,49.93,49.91,49.92,27032.8955
2010-04-14 12:00:00,49.92,50.0,49.92,50.0,41146.45532515471,49.92,50.0,49.92,50.0,41146.4553
2010-04-14 12:05:00,50.0,50.02,49.97,49.98,27575.724677016613,50.0,50.02,49.97,49.98,27575.7247
2010-04-14 12:10:00,49.98,50.01,49.97,50.01,32244.05601997612,49.98,50.01,49.97,50.01,32244.056
2010-04-14 12:15:00,50.01,50.02,49.92,50.01,43100.640538486594,50.01,50.02,49.92,50.01,43100.6405
2010-04-14 12:20:00,50.02,50.03,50.0,50.03,64053.84865921181,50.02,50.03,50.0,50.03,64053.8487
2010-04-14 12:25:00,50.03,50.11,50.03,50.1,34089.675388122894,50.03,50.11,50.03,50.1,34089.6754
2010-04-14 12:30:00,50.11,50.12,50.08,50.11,28444.25143849745,50.11,50.12,50.08,50.11,28444.2514
2010-04-14 12:35:00,50.11,50.14,50.09,50.14,35935.29475626968,50.11,50.14,50.09,50.14,35935.2948
2010-04-14 12:40:00,50.14,50.19,50.14,50.19,21713.169037020954,50.14,50.19,50.14,50.19,21713.169
2010-04-14 12:45:00,50.18,50.25,50.18,50.25,53957.22505699707,50.18,50.25,50.18,50.25,53957.2251
2010-04-14 12:50:00,50.26,50.31,50.25,50.31,35283.89968515905,50.26,50.31,50.25,50.31,35283.8997
2010-04-14 12:55:00,50.31,50.36,50.29,50.32,62208.22929106504,50.31,50.36,50.29,50.32,62208.2293
2010-04-14 13:00:00,50.32,50.37,50.31,50.35,30507.00249701444,50.32,50.37,50.31,50.35,30507.0025
2010-04-14 13:05:00,50.35,50.39,50.34,50.39,30072.73911627402,50.35,50.39,50.34,50.39,30072.7391
2010-04-14 13:10:00,50.38,50.42,50.38,50.42,17696.232765172077,50.38,50.42,50.38,50.42,17696.2328
2010-04-14 13:15:00,50.41,50.43,50.39,50.42,24644.446857018786,50.41,50.43,50.39,50.42,24644.4469
2010-04-14 13:20:00,50.41,50.44,50.39,50.42,32135.49017479101,50.41,50.44,50.39,50.42,32135.4902
2010-04-14 13:25:00,50.42,50.5,50.42,50.5,20736.07643035501,50.42,50.5,50.42,50.5,20736.0764
2010-04-14 13:30:00,50.5,50.51,50.44,50.47,30832.700032569755,50.5,50.51,50.44,50.47,30832.7
2010-04-14 13:35:00,50.47,50.47,50.44,50.45,75670.39409401802,50.47,50.47,50.44,50.45,75670.3941
2010-04-14 13:40:00,50.45,50.46,50.35,50.36,47443.27434589079,50.45,50.46,50.35,50.36,47443.2743
2010-04-14 13:45:00,50.36,50.38,50.36,50.37,50483.11801107372,50.36,50.38,50.36,50.37,50483.118
2010-04-14 13:50:00,50.37,50.47,50.37,50.47,32135.49017479101,50.37,50.47,50.37,50.47,32135.4902
2010-04-14 13:55:00,50.47,50.48,50.44,50.46,14222.125719248725,50.47,50.48,50.44,50.46,14222.1257
2010-04-14 14:00:00,50.47,50.53,50.47,50.52,44403.430680707854,50.47,50.53,50.47,50.52,44403.4307
2010-04-14 14:05:00,50.52,50.64,50.51,50.57,61339.7025295842,50.52,50.64,50.51,50.57,61339.7025
2010-04-14 14:10:00,50.57,50.6,50.56,50.58,24318.749321463467,50.57,50.6,50.56,50.58,24318.7493
2010-04-14 14:15:00,50.57,50.61,50.57,50.61,47117.57681033547,50.57,50.61,50.57,50.61,47117.5768
2010-04-14 14:20:00,50.6,50.62,50.58,50.58,40060.79687330366,50.6,50.62,50.58,50.58,40060.7969
2010-04-14 14:25:00,50.57,50.6,50.54,50.57,50700.24970144393,50.57,50.6,50.54,50.57,50700.2497
2010-04-14 14:30:00,50.58,50.61,50.54,50.59,39300.83595700793,50.58,50.61,50.54,50.59,39300.836
2010-04-14 14:35:00,50.59,50.62,50.57,50.59,50483.11801107372,50.59,50.62,50.57,50.59,50483.118
2010-04-14 14:40:00,50.59,50.62,50.59,50.6,29421.344045163394,50.59,50.62,50.59,50.6,29421.344
2010-04-14 14:45:00,50.61,50.61,50.59,50.61,36152.42644663989,50.61,50.61,50.59,50.61,36152.4264
2010-04-14 14:50:00,50.62,50.63,50.56,50.57,42774.94300293128,50.62,50.63,50.56,50.57,42774.943
2010-04-14 14:55:00,50.57,50.57,50.49,50.5,69916.40429920747,50.57,50.57,50.49,50.5,69916.4043
2010-04-14 15:00:00,50.51,50.52,50.48,50.49,68070.7849310607,50.51,50.52,50.48,50.49,68070.7849
2010-04-14 15:05:00,50.49,50.49,50.45,50.49,39735.09933774835,50.49,50.49,50.45,50.49,39735.0993
2010-04-14 15:10:00,50.49,50.51,50.49,50.49,54065.790902182176,50.49,50.51,50.49,50.49,54065.7909
2010-04-14 15:15:00,50.49,50.5,50.48,50.49,56671.37118662469,50.49,50.5,50.48,50.49,56671.3712
2010-04-14 15:20:00,50.49,50.53,50.49,50.53,53522.96167625665,50.49,50.53,50.49,50.53,53522.9617
2010-04-14 15:25:00,50.52,50.53,50.49,50.52,47226.142655520576,50.52,50.53,50.49,50.52,47226.1427
2010-04-14 15:30:00,50.52,50.55,50.51,50.54,64379.54619476713,50.52,50.55,50.51,50.54,64379.5462
2010-04-14 15:35:00,50.54,50.62,50.54,50.62,95429.3779177071,50.54,50.62,50.54,50.62,95429.3779
2010-04-14 15:40:00,50.61,50.63,50.58,50.6,93909.45608511564,50.61,50.63,50.58,50.6,93909.4561
2010-04-14 15:45:00,50.6,50.61,50.58,50.61,126153.51210509174,50.6,50.61,50.58,50.61,126153.5121
2010-04-14 15:50:00,50.61,50.62,50.59,50.61,128324.82900879384,50.61,50.62,50.59,50.61,128324.829
2010-04-14 15:55:00,50.62,50.67,50.61,50.66,242644.6639887092,50.62,50.67,50.61,50.66,242644.664
2010-04-15 09:30:00,50.4,50.69,50.37,50.46,52871.56660514602,50.4,50.69,50.37,50.46,52871.5666
2010-04-15 09:35:00,50.46,50.54,50.39,50.44,52654.43491477581,50.46,50.54,50.39,50.44,52654.4349
2010-04-15 09:40:00,50.44,50.51,50.41,50.45,64813.80957550755,50.44,50.51,50.41,50.45,64813.8096
2010-04-15 09:45:00,50.46,50.46,50.38,50.38,38215.17750515688,50.46,50.46,50.38,50.38,38215.1775
2010-04-15 09:50:00,50.39,50.39,50.2,50.24,62642.492671805456,50.39,50.39,50.2,50.24,62642.4927
2010-04-15 09:55:00,50.24,50.24,50.08,50.1,71762.02366735425,50.24,50.24,50.08,50.1,71762.0237
2010-04-15 10:00:00,50.1,50.1,49.95,49.96,66008.0338725437,50.1,50.1,49.95,49.96,66008.0339
2010-04-15 10:05:00,49.96,49.97,49.91,49.94,58082.72717403105,49.96,49.97,49.91,49.94,58082.7272
2010-04-15 10:10:00,49.94,50.02,49.93,50.01,59059.819780697,49.94,50.02,49.93,50.01,59059.8198
2010-04-15 10:15:00,50.02,50.04,49.81,49.82,56128.54196069916,50.02,50.04,49.81,49.82,56128.542
2010-04-15 10:20:00,49.82,49.82,49.76,49.76,44294.86483552275,49.82,49.82,49.76,49.76,44294.8648
2010-04-15 10:25:00,49.76,49.85,49.7,49.81,70350.66767994789,49.76,49.85,49.7,49.81,70350.6677
2010-04-15 10:30:00,49.79,49.79,49.74,49.77,35501.03137552926,49.79,49.79,49.74,49.77,35501.0314
2010-04-15 10:35:00,49.77,49.89,49.76,49.87,45597.654977744,49.77,49.89,49.76,49.87,45597.655
2010-04-15 10:40:00,49.87,49.97,49.86,49.94,20193.24720442949,49.87,49.97,49.86,49.94,20193.2472
2010-04-15 10:45:00,49.94,49.96,49.83,49.86,23341.65671479753,49.94,49.96,49.83,49.86,23341.6567
2010-04-15 10:50:00,49.86,49.91,49.86,49.9,20844.642275540114,49.86,49.91,49.86,49.9,20844.6423
2010-04-15 10:55:00,49.9,49.91,49.85,49.87,17587.666919986972,49.9,49.91,49.85,49.87,17587.6669
2010-04-15 11:00:00,49.88,49.89,49.8,49.8,18999.022907393333,49.88,49.89,49.8,49.8,18999.0229
2010-04-15 11:05:00,49.82,49.82,49.74,49.74,25621.539463684727,49.82,49.82,49.74,49.74,25621.5395
2010-04-15 11:10:00,49.73,49.78,49.7,49.75,24427.31516664857,49.73,49.78,49.7,49.75,24427.3152
2010-04-15 11:15:00,49.75,49.76,49.67,49.69,21061.773965910324,49.75,49.76,49.67,49.69,21061.774
2010-04-15 11:20:00,49.69,49.71,49.67,49.7,14113.55987406362,49.69,49.71,49.67,49.7,14113.5599
2010-04-15 11:25:00,49.7,49.74,49.67,49.74,28552.817283682554,49.7,49.74,49.67,49.74,28552.8173
2010-04-15 11:30:00,49.74,49.75,49.7,49.75,18781.891217023127,49.74,49.75,49.7,49.75,18781.8912
2010-04-15 11:35:00,49.75,49.8,49.74,49.79,24210.18347627836,49.75,49.8,49.74,49.79,24210.1835
2010-04-15 11:40:00,49.79,49.8,49.76,49.77,28987.08066442297,49.79,49.8,49.76,49.77,28987.0807
2010-04-15 11:45:00,49.77,49.78,49.73,49.74,49940.288785148194,49.77,49.78,49.73,49.74,49940.2888
2010-04-15 11:50:00,49.74,49.77,49.73,49.76,34741.070459233524,49.74,49.77,49.73,49.76,34741.0705
2010-04-15 11:55:00,49.76,49.79,49.71,49.76,34849.63630441863,49.76,49.79,49.71,49.76,34849.6363
2010-04-15 12:00:00,49.77,49.77,49.72,49.75,17261.969384431657,49.77,49.77,49.72,49.75,17261.9694
2010-04-15 12:05:00,49.75,49.79,49.75,49.79,26598.632070350668,49.75,49.79,49.75,49.79,26598.6321
2010-04-15 12:10:00,49.78,49.81,49.76,49.79,39300.83595700793,49.78,49.81,49.76,49.79,39300.836
2010-04-15 12:15:00,49.79,49.83,49.79,49.82,18239.0619910976,49.79,49.83,49.79,49.82,18239.062
2010-04-15 12:20:00,49.81,49.85,49.81,49.83,23884.48594072305,49.81,49.85,49.81,49.83,23884.4859
2010-04-15 12:25:00,49.83,49.85,49.8,49.82,24318.749321463467,49.83,49.85,49.8,49.82,24318.7493
2010-04-15 12:30:00,49.82,49.84,49.82,49.83,9119.5309955488,49.82,49.84,49.82,49.83,9119.531
2010-04-15 12:35:00,49.82,49.86,49.82,49.86,13570.730648138097,49.82,49.86,49.82,49.86,13570.7306
2010-04-15 12:40:00,49.85,49.87,49.81,49.81,7273.91162740202,49.85,49.87,49.81,49.81,7273.9116
2010-04-15 12:45:00,49.82,49.87,49.79,49.83,19976.11551405928,49.82,49.87,49.79,49.83,19976.1155
2010-04-15 12:50:00,49.83,49.86,49.81,49.85,15742.04755184019,49.83,49.86,49.81,49.85,15742.0476
2010-04-15 12:55:00,49.86,49.87,49.84,49.84,7708.175008142439,49.86,49.87,49.84,49.84,7708.175
2010-04-15 13:00:00,49.85,49.87,49.81,49.81,15850.613397025296,49.85,49.87,49.81,49.81,15850.6134
2010-04-15 13:05:00,49.81,49.84,49.81,49.83,10639.452828140267,49.81,49.84,49.81,49.83,10639.4528
2010-04-15 13:10:00,49.82,49.87,49.81,49.82,16827.70600369124,49.82,49.87,49.81,49.82,16827.706
2010-04-15 13:15:00,49.83,49.87,49.83,49.87,12050.80881554663,49.83,49.87,49.83,49.87,12050.8088
2010-04-15 13:20:00,49.86,49.89,49.85,49.87,10856.584518510475,49.86,49.89,49.85,49.87,10856.5845
2010-04-15 13:25:00,49.87,49.93,49.87,49.93,17696.232765172077,49.87,49.93,49.87,49.93,17696.2328
2010-04-15 13:30:00,49.93,49.95,49.92,49.95,13353.598957767888,49.93,49.95,49.92,49.95,13353.599
2010-04-15 13:35:00,49.95,49.98,49.92,49.93,20301.8130496146,49.95,49.98,49.92,49.93,20301.813
2010-04-15 13:40:00,49.93,49.94,49.92,49.93,13027.901422212572,49.93,49.94,49.92,49.93,13027.9014
2010-04-15 13:45:00,49.94,49.95,49.91,49.95,18673.325371838026,49.94,49.95,49.91,49.95,18673.3254
2010-04-15 13:50:00,49.95,49.99,49.94,49.97,8685.267614808381,49.95,49.99,49.94,49.97,8685.2676
2010-04-15 13:55:00,49.97,49.98,49.96,49.96,6296.819020736077,49.97,49.98,49.96,49.96,6296.819
2010-04-15 14:00:00,49.95,49.99,49.94,49.98,19324.72044294865,49.95,49.99,49.94,49.98,19324.7204
2010-04-15 14:05:00,49.99,49.99,49.91,49.92,15307.784171099773,49.99,49.99,49.91,49.92,15307.7842
2010-04-15 14:10:00,49.92,49.94,49.91,49.91,8033.872543697753,49.92,49.94,49.91,49.91,8033.8725
2010-04-15 14:15:00,49.92,49.93,49.88,49.93,24861.578547388992,49.92,49.93,49.88,49.93,24861.5785
2010-04-15 14:20:00,49.93,49.98,49.92,49.95,19541.85213331886,49.93,49.98,49.92,49.95,19541.8521
2010-04-15 14:25:00,49.95,49.97,49.93,49.96,15742.04755184019,49.95,49.97,49.93,49.96,15742.0476
2010-04-15 14:30:00,49.96,49.98,49.94,49.95,18347.627836282707,49.96,49.98,49.94,49.95,18347.6278
2010-04-15 14:35:00,49.95,49.97,49.94,49.96,10856.584518510475,49.95,49.97,49.94,49.96,10856.5845
2010-04-15 14:40:00,49.96,50.02,49.95,50.02,43643.46976441212,49.96,50.02,49.95,50.02,43643.4698
2010-04-15 14:45:00,50.02,50.02,49.97,49.98,22907.393334057106,50.02,50.02,49.97,49.98,22907.3933
2010-04-15 14:50:00,49.98,50.04,49.98,50.04,33221.14862664206,49.98,50.04,49.98,50.04,33221.1486
2010-04-15 14:55:00,50.04,50.09,50.02,50.09,16936.271848876346,50.04,50.09,50.02,50.09,16936.2718
2010-04-15 15:00:00,50.09,50.09,50.04,50.07,62316.79513625014,50.09,50.09,50.04,50.07,62316.7951
2010-04-15 15:05:00,50.08,50.08,50.04,50.04,32678.319400716537,50.08,50.08,50.04,50.04,32678.3194
2010-04-15 15:10:00,50.04,50.08,50.03,50.05,37455.21658886115,50.04,50.08,50.03,50.05,37455.2166
2010-04-15 15:15:00,50.05,50.09,50.05,50.07,20518.944739984803,50.05,50.09,50.05,50.07,20518.9447
2010-04-15 15:20:00,50.07,50.09,49.95,50.02,213874.7150146564,50.07,50.09,49.95,50.02,213874.715
2010-04-15 15:25:00,50.02,50.04,49.95,50.03,104223.21137770056,50.02,50.04,49.95,50.03,104223.2114
2010-04-15 15:30:00,50.03,50.09,50.03,50.07,82618.60818586472,50.03,50.09,50.03,50.07,82618.6082
2010-04-15 15:35:00,50.06,50.14,50.06,50.09,86418.4127673434,50.06,50.14,50.06,50.09,86418.4128
2010-04-15 15:40:00,50.1,50.15,50.08,50.14,50265.98632070351,50.1,50.15,50.08,50.14,50265.9863
2010-04-15 15:45:00,50.14,50.14,50.08,50.14,76321.78916512865,50.14,50.14,50.08,50.14,76321.7892
2010-04-15 15:50:00,50.14,50.17,50.07,50.12,89783.95396808164,50.14,50.17,50.07,50.12,89783.954
2010-04-15 15:55:00,50.12,50.15,50.08,50.15,113559.8740636196,50.12,50.15,50.08,50.15,113559.8741
2010-04-16 09:30:00,49.95,50.0,48.93,49.51,533275.4315492347,49.95,50.0,48.93,49.51,533275.4315
2010-04-16 09:35:00,49.51,49.76,49.51,49.67,62859.62436217566,49.51,49.76,49.51,49.67,62859.6244
2010-04-16 09:40:00,49.71,49.77,49.65,49.76,41255.02117033981,49.71,49.77,49.65,49.76,41255.0212
2010-04-16 09:45:00,49.77,49.88,49.77,49.8,64813.80957550755,49.77,49.88,49.77,49.8,64813.8096
2010-04-16 09:50:00,49.79,49.82,49.7,49.76,32026.924329605907,49.79,49.82,49.7,49.76,32026.9243
2010-04-16 09:55:00,49.73,49.87,49.72,49.83,31592.660948865487,49.73,49.87,49.72,49.83,31592.6609
2010-04-16 10:00:00,49.83,49.83,49.76,49.79,33872.54369775269,49.83,49.83,49.76,49.79,33872.5437
2010-04-16 10:05:00,49.79,49.84,49.61,49.61,47117.57681033547,49.79,49.84,49.61,49.61,47117.5768
2010-04-16 10:10:00,49.64,49.66,49.59,49.59,36152.42644663989,49.64,49.66,49.59,49.59,36152.4264
2010-04-16 10:15:00,49.6,49.67,49.58,49.63,40277.92856367387,49.6,49.67,49.58,49.63,40277.9286
2010-04-16 10:20:00,49.62,49.68,49.55,49.56,39192.27011182282,49.62,49.68,49.55,49.56,39192.2701
2010-04-16 10:25:00,49.56,49.57,49.48,49.51,44729.12821626317,49.56,49.57,49.48,49.51,44729.1282
2010-04-16 10:30:00,49.51,49.66,49.51,49.62,41037.889479969606,49.51,49.66,49.51,49.62,41037.8895
2010-04-16 10:35:00,49.62,49.62,49.42,49.45,51351.64477255456,49.62,49.62,49.42,49.45,51351.6448
2010-04-16 10:40:00,49.44,49.6,49.39,49.59,55260.01519921833,49.44,49.6,49.39,49.59,55260.0152
2010-04-16 10:45:00,49.58,49.59,49.41,49.42,21170.33981109543,49.58,49.59,49.41,49.42,21170.3398
2010-04-16 10:50:00,49.42,49.47,49.24,49.28,77298.8817717946,49.42,49.47,49.24,49.28,77298.8818
2010-04-16 10:55:00,49.28,49.35,49.26,49.29,51894.47399848008,49.28,49.35,49.26,49.29,51894.474
2010-04-16 11:00:00,49.28,49.39,49.27,49.33,60471.17576810336,49.28,49.39,49.27,49.33,60471.1758
2010-04-16 11:05:00,49.34,49.39,49.32,49.34,43969.16729996744,49.34,49.39,49.32,49.34,43969.1673
2010-04-16 11:10:00,49.34,49.34,49.26,49.29,34198.241233308,49.34,49.34,49.26,49.29,34198.2412
2010-04-16 11:15:00,49.29,49.31,49.16,49.19,75561.82824883291,49.29,49.31,49.16,49.19,75561.8282
2010-04-16 11:20:00,49.2,49.23,49.08,49.12,81207.25219845837,49.2,49.23,49.08,49.12,81207.2522
2010-04-16 11:25:00,49.11,49.22,49.07,49.11,54500.0542829226,49.11,49.22,49.07,49.11,54500.0543
2010-04-16 11:30:00,49.12,49.32,49.09,49.24,41146.45532515471,49.12,49.32,49.09,49.24,41146.4553
2010-04-16 11:35:00,49.24,49.4,49.24,49.39,38866.57257626751,49.24,49.4,49.24,49.39,38866.5726
2010-04-16 11:40:00,49.38,49.44,49.36,49.39,26164.368689610248,49.38,49.44,49.36,49.39,26164.3687
2010-04-16 11:45:00,49.38,49.38,49.27,49.29,25730.10530886983,49.38,49.38,49.27,49.29,25730.1053
2010-04-16 11:50:00,49.28,49.32,49.2,49.26,45706.22082292911,49.28,49.32,49.2,49.26,45706.2208
2010-04-16 11:55:00,49.27,49.38,49.27,49.37,33872.54369775269,49.27,49.38,49.27,49.37,33872.5437
2010-04-16 12:00:00,49.36,49.36,49.2,49.26,29421.344045163394,49.36,49.36,49.2,49.26,29421.344
2010-04-16 12:05:00,49.26,49.35,49.21,49.35,28987.08066442297,49.26,49.35,49.21,49.35,28987.0807
2010-04-16 12:10:00,49.34,49.34,49.28,49.29,12050.80881554663,49.34,49.34,49.28,49.29,12050.8088
2010-04-16 12:15:00,49.31,49.32,49.25,49.26,18347.627836282707,49.31,49.32,49.25,49.26,18347.6278
2010-04-16 12:20:00,49.25,49.37,49.24,49.34,21387.47150146564,49.25,49.37,49.24,49.34,21387.4715
2010-04-16 12:25:00,49.34,49.34,49.24,49.25,16827.70600369124,49.34,49.34,49.24,49.25,16827.706
2010-04-16 12:30:00,49.23,49.23,49.14,49.16,36695.25567256541,49.23,49.23,49.14,49.16,36695.2557
2010-04-16 12:35:00,49.17,49.21,49.05,49.06,37998.04581478667,49.17,49.21,49.05,49.06,37998.0458
2010-04-16 12:40:00,49.06,49.1,49.03,49.1,16936.271848876346,49.06,49.1,49.03,49.1,16936.2718
2010-04-16 12:45:00,49.1,49.28,49.1,49.28,32026.924329605907,49.1,49.28,49.1,49.28,32026.9243
2010-04-16 12:50:00,49.28,49.37,49.28,49.32,19216.154597763543,49.28,49.37,49.28,49.32,19216.1546
2010-04-16 12:55:00,49.32,49.33,49.27,49.29,24535.88101183368,49.32,49.33,49.27,49.29,24535.881
2010-04-16 13:00:00,49.28,49.32,49.26,49.3,25295.84192812941,49.28,49.32,49.26,49.3,25295.8419
2010-04-16 13:05:00,49.31,49.4,49.31,49.37,27032.895451091088,49.31,49.4,49.31,49.37,27032.8955
2010-04-16 13:10:00,49.37,49.4,49.29,49.29,22473.12995331669,49.37,49.4,49.29,49.29,22473.13
2010-04-16 13:15:00,49.28,49.28,49.21,49.22,16827.70600369124,49.28,49.28,49.21,49.22,16827.706
2010-04-16 13:20:00,49.22,49.25,49.21,49.24,29204.212354793184,49.22,49.25,49.21,49.24,29204.2124
2010-04-16 13:25:00,49.24,49.32,49.24,49.27,15307.784171099773,49.24,49.32,49.24,49.27,15307.7842
2010-04-16 13:30:00,49.26,49.32,49.24,49.27,38215.17750515688,49.26,49.32,49.24,49.27,38215.1775
2010-04-16 13:35:00,49.26,49.3,49.21,49.27,21930.300727391164,49.26,49.3,49.21,49.27,21930.3007
2010-04-16 13:40:00,49.3,49.33,49.26,49.26,13136.467267397677,49.3,49.33,49.26,49.26,13136.4673
2010-04-16 13:45:00,49.25,49.27,49.21,49.21,36369.5581370101,49.25,49.27,49.21,49.21,36369.5581
2010-04-16 13:50:00,49.21,49.27,49.16,49.27,49614.59124959288,49.21,49.27,49.16,49.27,49614.5912
2010-04-16 13:55:00,49.25,49.27,49.21,49.22,14764.95494517425,49.25,49.27,49.21,49.22,14764.9549
2010-04-16 14:00:00,49.22,49.22,49.2,49.2,14222.125719248725,49.22,49.22,49.2,49.2,14222.1257
2010-04-16 14:05:00,49.2,49.27,49.2,49.25,48203.23526218652,49.2,49.27,49.2,49.25,48203.2353
2010-04-16 14:10:00,49.26,49.27,49.2,49.24,77624.57930734991,49.26,49.27,49.2,49.24,77624.5793
2010-04-16 14:15:00,49.24,49.37,49.23,49.33,108674.41103028988,49.24,49.37,49.23,49.33,108674.411
2010-04-16 14:20:00,49.33,49.37,49.31,49.33,31158.39756812507,49.33,49.37,49.31,49.33,31158.3976
2010-04-16 14:25:00,49.33,49.33,49.24,49.25,29204.212354793184,49.33,49.33,49.24,49.25,29204.2124
2010-04-16 14:30:00,49.25,49.29,49.24,49.25,32786.88524590164,49.25,49.29,49.24,49.25,32786.8852
2010-04-16 14:35:00,49.25,49.25,49.22,49.22,42232.11377700576,49.25,49.25,49.22,49.22,42232.1138
2010-04-16 14:40:00,49.22,49.34,49.21,49.33,36803.82151775052,49.22,49.34,49.21,49.33,36803.8215
2010-04-16 14:45:00,49.33,49.33,49.26,49.31,34089.675388122894,49.33,49.33,49.26,49.31,34089.6754
2010-04-16 14:50:00,49.3,49.31,49.24,49.29,33655.41200738248,49.3,49.31,49.24,49.29,33655.412
2010-04-16 14:55:00,49.29,49.33,49.27,49.31,38975.13842145261,49.29,49.33,49.27,49.31,38975.1384
2010-04-16 15:00:00,49.32,49.33,49.28,49.31,50157.4204755184,49.32,49.33,49.28,49.31,50157.4205
2010-04-16 15:05:00,49.31,49.36,49.31,49.35,52871.56660514602,49.31,49.36,49.31,49.35,52871.5666
2010-04-16 15:10:00,49.35,49.37,49.31,49.33,51894.47399848008,49.35,49.37,49.31,49.33,51894.474
2010-04-16 15:15:00,49.32,49.34,49.25,49.29,48637.49864292693,49.32,49.34,49.25,49.29,48637.4986
2010-04-16 15:20:00,49.29,49.32,49.29,49.32,47009.010965150366,49.29,49.32,49.29,49.32,47009.011
2010-04-16 15:25:00,49.32,49.34,49.27,49.32,54608.6201281077,49.32,49.34,49.27,49.32,54608.6201
2010-04-16 15:30:00,49.32,49.37,49.3,49.36,76538.92085549886,49.32,49.37,49.3,49.36,76538.9209
2010-04-16 15:35:00,49.36,49.46,49.36,49.45,133970.2529584193,49.36,49.46,49.36,49.45,133970.253
2010-04-16 15:40:00,49.45,49.55,49.45,49.54,85984.14938660298,49.45,49.55,49.45,49.54,85984.1494
2010-04-16 15:45:00,49.53,49.56,49.43,49.44,89892.51981326674,49.53,49.56,49.43,49.44,89892.5198
2010-04-16 15:50:00,49.44,49.48,49.44,49.44,178482.24948431223,49.44,49.48,49.44,49.44,178482.2495
2010-04-16 15:55:00,49.44,49.44,49.3,49.41,269026.16436868964,49.44,49.44,49.3,49.41,269026.1644
2010-04-19 09:30:00,49.41,49.62,49.28,49.34,48528.93279774183,49.41,49.62,49.28,49.34,48528.9328
2010-04-19 09:35:00,49.34,49.6,49.33,49.59,37020.95320812073,49.34,49.6,49.33,49.59,37020.9532
2010-04-19 09:40:00,49.59,49.86,49.59,49.85,42340.67962219086,49.59,49.86,49.59,49.85,42340.6796
2010-04-19 09:45:00,49.84,49.98,49.84,49.98,73499.07719031593,49.84,49.98,49.84,49.98,73499.0772
2010-04-19 09:50:00,49.98,50.07,49.91,50.02,56128.54196069916,49.98,50.07,49.91,50.02,56128.542
2010-04-19 09:55:00,50.02,50.15,49.91,50.14,61231.13668439909,50.02,50.15,49.91,50.14,61231.1367
2010-04-19 10:00:00,50.14,50.32,50.14,50.27,68613.61415698621,50.14,50.32,50.14,50.27,68613.6142
2010-04-19 10:05:00,50.26,50.27,50.15,50.27,49940.288785148194,50.26,50.27,50.15,50.27,49940.2888
2010-04-19 10:10:00,50.27,50.32,50.2,50.23,45597.654977744,50.27,50.32,50.2,50.23,45597.655
2010-04-19 10:15:00,50.22,50.37,50.22,50.37,52871.56660514602,50.22,50.37,50.22,50.37,52871.5666
2010-04-19 10:20:00,50.37,50.37,50.17,50.29,57539.89794810553,50.37,50.37,50.17,50.29,57539.8979
2010-04-19 10:25:00,50.31,50.52,50.3,50.5,100640.53848659212,50.31,50.52,50.3,50.5,100640.5385
2010-04-19 10:30:00,50.5,50.53,50.47,50.53,69590.70676365215,50.5,50.53,50.47,50.53,69590.7068
2010-04-19 10:35:00,50.52,50.71,50.52,50.66,101291.93355770277,50.52,50.71,50.52,50.66,101291.9336
2010-04-19 10:40:00,50.66,50.69,50.57,50.57,47660.406036261,50.66,50.69,50.57,50.57,47660.406
2010-04-19 10:45:00,50.58,50.62,50.49,50.51,47660.406036261,50.58,50.62,50.49,50.51,47660.406
2010-04-19 10:50:00,50.52,50.55,50.41,50.47,47443.27434589079,50.52,50.55,50.41,50.47,47443.2743
2010-04-19 10:55:00,50.47,50.61,50.46,50.6,19976.11551405928,50.47,50.61,50.46,50.6,19976.1155
2010-04-19 11:00:00,50.6,50.62,50.49,50.49,41146.45532515471,50.6,50.62,50.49,50.49,41146.4553
2010-04-19 11:05:00,50.5,50.62,50.5,50.61,27467.158831831508,50.5,50.62,50.5,50.61,27467.1588
2010-04-19 11:10:00,50.61,50.61,50.46,50.46,23558.788405167736,50.61,50.61,50.46,50.46,23558.7884
2010-04-19 11:15:00,50.46,50.55,50.44,50.52,30181.304961459125,50.46,50.55,50.44,50.52,30181.305
2010-04-19 11:20:00,50.51,50.54,50.5,50.54,15524.915861469985,50.51,50.54,50.5,50.54,15524.9159
2010-04-19 11:25:00,50.53,50.53,50.49,50.51,20518.944739984803,50.53,50.53,50.49,50.51,20518.9447
2010-04-19 11:30:00,50.51,50.55,50.5,50.53,19541.85213331886,50.51,50.55,50.5,50.53,19541.8521
2010-04-19 11:35:00,50.55,50.64,50.55,50.57,22255.99826294648,50.55,50.64,50.55,50.57,22255.9983
2010-04-19 11:40:00,50.58,50.6,50.54,50.6,19433.28628813376,50.58,50.6,50.54,50.6,19433.2863
2010-04-19 11:45:00,50.6,50.61,50.57,50.59,23993.05178590816,50.6,50.61,50.57,50.59,23993.0518
2010-04-19 11:50:00,50.6,50.61,50.4,50.46,31484.09510368038,50.6,50.61,50.4,50.46,31484.0951
2010-04-19 11:55:00,50.45,50.46,50.38,50.43,27467.158831831508,50.45,50.46,50.38,50.43,27467.1588
2010-04-19 12:00:00,50.44,50.44,50.32,50.38,24318.749321463467,50.44,50.44,50.32,50.38,24318.7493
2010-04-19 12:05:00,50.37,50.37,50.25,50.31,43969.16729996744,50.37,50.37,50.25,50.31,43969.1673
2010-04-19 12:10:00,50.31,50.38,50.26,50.27,32244.05601997612,50.31,50.38,50.26,50.27,32244.056
2010-04-19 12:15:00,50.27,50.36,50.26,50.35,38975.13842145261,50.27,50.36,50.26,50.35,38975.1384
2010-04-19 12:20:00,50.35,50.43,50.35,50.42,19324.72044294865,50.35,50.43,50.35,50.42,19324.7204
2010-04-19 12:25:00,50.4,50.42,50.36,50.36,17913.364455542287,50.4,50.42,50.36,50.36,17913.3645
2010-04-19 12:30:00,50.36,50.39,50.34,50.39,22147.43241776137,50.36,50.39,50.34,50.39,22147.4324
2010-04-19 12:35:00,50.39,50.39,50.35,50.37,18564.75952665292,50.39,50.39,50.35,50.37,18564.7595
2010-04-19 12:40:00,50.37,50.37,50.35,50.35,8359.570079253068,50.37,50.37,50.35,50.35,8359.5701
2010-04-19 12:45:00,50.36,50.4,50.34,50.38,23667.35425035284,50.36,50.4,50.34,50.38,23667.3543
2010-04-19 12:50:00,50.38,50.38,50.36,50.37,8142.438388882858,50.38,50.38,50.36,50.37,8142.4384
2010-04-19 12:55:00,50.38,50.42,50.37,50.4,12159.374660731732,50.38,50.42,50.37,50.4,12159.3747
2010-04-19 13:00:00,50.41,50.45,50.39,50.4,22907.393334057106,50.41,50.45,50.39,50.4,22907.3933
2010-04-19 13:05:00,50.39,50.4,50.39,50.4,6622.516556291391,50.39,50.4,50.39,50.4,6622.5166
2010-04-19 13:10:00,50.4,50.49,50.4,50.45,28118.55390294213,50.4,50.49,50.4,50.45,28118.5539
2010-04-19 13:15:00,50.44,50.47,50.42,50.42,23558.788405167736,50.44,50.47,50.42,50.42,23558.7884
2010-04-19 13:20:00,50.42,50.48,50.41,50.46,34306.807078493104,50.42,50.48,50.41,50.46,34306.8071
2010-04-19 13:25:00,50.47,50.48,50.44,50.46,22364.564108131584,50.47,50.48,50.44,50.46,22364.5641
2010-04-19 13:30:00,50.46,50.48,50.39,50.42,20193.24720442949,50.46,50.48,50.39,50.42,20193.2472
2010-04-19 13:35:00,50.43,50.46,50.41,50.45,18999.022907393333,50.43,50.46,50.41,50.45,18999.0229
2010-04-19 13:40:00,50.45,50.46,50.41,50.42,14439.257409618936,50.45,50.46,50.41,50.42,14439.2574
2010-04-19 13:45:00,50.41,50.42,50.34,50.4,23124.52502442732,50.41,50.42,50.34,50.4,23124.525
2010-04-19 13:50:00,50.4,50.43,50.34,50.37,24535.88101183368,50.4,50.43,50.34,50.37,24535.881
2010-04-19 13:55:00,50.37,50.37,50.32,50.32,16067.745087395506,50.37,50.37,50.32,50.32,16067.7451
2010-04-19 14:00:00,50.33,50.36,50.29,50.33,30724.13418738465,50.33,50.36,50.29,50.33,30724.1342
2010-04-19 14:05:00,50.32,50.37,50.31,50.35,30941.26587775486,50.32,50.37,50.31,50.35,30941.2659
2010-04-19 14:10:00,50.34,50.42,50.34,50.38,28009.98805775703,50.34,50.42,50.34,50.38,28009.9881
2010-04-19 14:15:00,50.38,50.43,50.35,50.39,39300.83595700793,50.38,50.43,50.35,50.39,39300.836
2010-04-19 14:20:00,50.39,50.46,50.39,50.46,26598.632070350668,50.39,50.46,50.39,50.46,26598.6321
2010-04-19 14:25:00,50.45,50.46,50.42,50.45,29312.77819997829,50.45,50.46,50.42,50.45,29312.7782
2010-04-19 14:30:00,50.44,50.46,50.39,50.46,34632.50461404842,50.44,50.46,50.39,50.46,34632.5046
2010-04-19 14:35:00,50.45,50.49,50.43,50.46,34958.202149603734,50.45,50.49,50.43,50.46,34958.2021
2010-04-19 14:40:00,50.45,50.49,50.44,50.49,31918.3584844208,50.45,50.49,50.44,50.49,31918.3585
2010-04-19 14:45:00,50.49,50.54,50.48,50.5,46357.615894039736,50.49,50.54,50.48,50.5,46357.6159
2010-04-19 14:50:00,50.51,50.53,50.46,50.47,30072.73911627402,50.51,50.53,50.46,50.47,30072.7391
2010-04-19 14:55:00,50.46,50.5,50.45,50.5,26272.93453479536,50.46,50.5,50.45,50.5,26272.9345
2010-04-19 15:00:00,50.51,50.56,50.45,50.49,46791.87927478016,50.51,50.56,50.45,50.49,46791.8793
2010-04-19 15:05:00,50.48,50.55,50.47,50.53,28987.08066442297,50.48,50.55,50.47,50.53,28987.0807
2010-04-19 15:10:00,50.53,50.61,50.53,50.59,47334.70850070568,50.53,50.61,50.53,50.59,47334.7085
2010-04-19 15:15:00,50.59,50.61,50.57,50.59,36260.992291824994,50.59,50.61,50.57,50.59,36260.9923
2010-04-19 15:20:00,50.59,50.61,50.57,50.58,35935.29475626968,50.59,50.61,50.57,50.58,35935.2948
2010-04-19 15:25:00,50.57,50.63,50.56,50.62,45814.78666811421,50.57,50.63,50.56,50.62,45814.7867
2010-04-19 15:30:00,50.62,50.63,50.58,50.59,46574.747584409946,50.62,50.63,50.58,50.59,46574.7476
2010-04-19 15:35:00,50.58,50.6,50.56,50.59,38106.61165997177,50.58,50.6,50.56,50.59,38106.6117
2010-04-19 15:40:00,50.59,50.59,50.53,50.53,56779.93703180979,50.59,50.59,50.53,50.53,56779.937
2010-04-19 15:45:00,50.53,50.56,50.48,50.5,119313.86385843014,50.53,50.56,50.48,50.5,119313.8639
2010-04-19 15:50:00,50.49,50.49,50.46,50.46,130170.44837694062,50.49,50.49,50.46,50.46,130170.4484
2010-04-19 15:55:00,50.46,50.49,50.45,50.46,218868.7438931712,50.46,50.49,50.45,50.46,218868.7439
2010-04-20 09:30:00,50.11,50.4,49.76,50.14,129084.78992508956,50.11,50.4,49.76,50.14,129084.7899
2010-04-20 09:35:00,50.15,50.58,50.11,50.35,115731.19096732169,50.15,50.58,50.11,50.35,115731.191
2010-04-20 09:40:00,50.37,50.63,50.21,50.25,47443.27434589079,50.37,50.63,50.21,50.25,47443.2743
2010-04-20 09:45:00,50.26,50.41,50.19,50.29,58299.85886440126,50.26,50.41,50.19,50.29,58299.8589
2010-04-20 09:50:00,50.3,50.31,50.17,50.23,43860.60145478233,50.3,50.31,50.17,50.23,43860.6015
2010-04-20 09:55:00,50.24,50.33,50.12,50.14,42666.377157746174,50.24,50.33,50.12,50.14,42666.3772
2010-04-20 10:00:00,50.15,50.22,49.89,49.9,79904.46205623711,50.15,50.22,49.89,49.9,79904.4621
2010-04-20 10:05:00,49.89,49.91,49.73,49.75,87721.20290956466,49.89,49.91,49.73,49.75,87721.2029
2010-04-20 10:10:00,49.74,49.76,49.62,49.67,55911.41027032895,49.74,49.76,49.62,49.67,55911.4103
2010-04-20 10:15:00,49.67,49.71,49.64,49.67,33981.1095429378,49.67,49.71,49.64,49.67,33981.1095
2010-04-20 10:20:00,49.68,49.88,49.68,49.88,47334.70850070568,49.68,49.88,49.68,49.88,47334.7085
2010-04-20 10:25:00,49.87,49.88,49.7,49.7,26815.76376072088,49.87,49.88,49.7,49.7,26815.7638
2010-04-20 10:30:00,49.71,49.79,49.63,49.68,35283.89968515905,49.71,49.79,49.63,49.68,35283.8997
2010-04-20 10:35:00,49.68,49.8,49.65,49.8,33546.84616219738,49.68,49.8,49.65,49.8,33546.8462
2010-04-20 10:40:00,49.79,49.81,49.75,49.79,23233.09086961242,49.79,49.81,49.75,49.79,23233.0909
2010-04-20 10:45:00,49.79,49.79,49.67,49.68,24644.446857018786,49.79,49.79,49.67,49.68,24644.4469
2010-04-20 10:50:00,49.68,49.77,49.67,49.67,27575.724677016613,49.68,49.77,49.67,49.67,27575.7247
2010-04-20 10:55:00,49.68,49.73,49.56,49.56,30724.13418738465,49.68,49.73,49.56,49.56,30724.1342
2010-04-20 11:00:00,49.56,49.64,49.52,49.62,36260.992291824994,49.56,49.64,49.52,49.62,36260.9923
2010-04-20 11:05:00,49.62,49.69,49.62,49.68,17696.232765172077,49.62,49.69,49.62,49.68,17696.2328
2010-04-20 11:10:00,49.69,49.71,49.67,49.67,19976.11551405928,49.69,49.71,49.67,49.67,19976.1155
2010-04-20 11:15:00,49.68,49.69,49.59,49.59,26598.632070350668,49.68,49.69,49.59,49.59,26598.6321
2010-04-20 11:20:00,49.58,49.58,49.48,49.49,24210.18347627836,49.58,49.58,49.48,49.49,24210.1835
2010-04-20 11:25:00,49.48,49.49,49.34,49.45,47117.57681033547,49.48,49.49,49.34,49.45,47117.5768
2010-04-20 11:30:00,49.45,49.45,49.27,49.27,38106.61165997177,49.45,49.45,49.27,49.27,38106.6117
2010-04-20 11:35:00,49.27,49.34,49.24,49.27,66225.16556291391,49.27,49.34,49.24,49.27,66225.1656
2010-04-20 11:40:00,49.27,49.29,49.18,49.19,44403.430680707854,49.27,49.29,49.18,49.19,44403.4307
2010-04-20 11:45:00,49.19,49.19,49.06,49.08,45706.22082292911,49.19,49.19,49.06,49.08,45706.2208
2010-04-20 11:50:00,49.07,49.17,49.07,49.16,61014.00499402888,49.07,49.17,49.07,49.16,61014.005
2010-04-20 11:55:00,49.16,49.21,49.12,49.12,22147.43241776137,49.16,49.21,49.12,49.12,22147.4324
2010-04-20 12:00:00,49.13,49.2,49.13,49.17,26815.76376072088,49.13,49.2,49.13,49.17,26815.7638
2010-04-20 12:05:00,49.17,49.25,49.17,49.21,36260.992291824994,49.17,49.25,49.17,49.21,36260.9923
2010-04-20 12:10:00,49.21,49.26,49.15,49.17,69265.00922809684,49.21,49.26,49.15,49.17,69265.0092
2010-04-20 12:15:00,49.16,49.32,49.16,49.32,29529.9098903485,49.16,49.32,49.16,49.32,29529.9099
2010-04-20 12:20:00,49.31,49.38,49.31,49.36,39083.70426663772,49.31,49.38,49.31,49.36,39083.7043
2010-04-20 12:25:00,49.37,49.5,49.35,49.5,43100.640538486594,49.37,49.5,49.35,49.5,43100.6405
2010-04-20 12:30:00,49.5,49.6,49.47,49.56,43969.16729996744,49.5,49.6,49.47,49.56,43969.1673
2010-04-20 12:35:00,49.57,49.6,49.56,49.6,15416.350016284878,49.57,49.6,49.56,49.6,15416.35
2010-04-20 12:40:00,49.59,49.82,49.59,49.73,76973.18423623928,49.59,49.82,49.59,49.73,76973.1842
2010-04-20 12:45:00,49.73,49.73,49.68,49.7,33655.41200738248,49.73,49.73,49.68,49.7,33655.412
2010-04-20 12:50:00,49.71,49.75,49.67,49.73,34741.070459233524,49.71,49.75,49.67,49.73,34741.0705
2010-04-20 12:55:00,49.73,49.76,49.71,49.72,12159.374660731732,49.73,49.76,49.71,49.72,12159.3747
2010-04-20 13:00:00,49.72,49.75,49.7,49.73,51351.64477255456,49.72,49.75,49.7,49.73,51351.6448
2010-04-20 13:05:00,49.73,49.74,49.69,49.74,14547.82325480404,49.73,49.74,49.69,49.74,14547.8233
2010-04-20 13:10:00,49.73,49.75,49.67,49.71,32026.924329605907,49.73,49.75,49.67,49.71,32026.9243
2010-04-20 13:15:00,49.71,49.75,49.7,49.74,40495.06025404408,49.71,49.75,49.7,49.74,40495.0603
2010-04-20 13:20:00,49.73,49.73,49.71,49.72,12376.506351101943,49.73,49.73,49.71,49.72,12376.5064
2010-04-20 13:25:00,49.71,49.72,49.67,49.67,14547.82325480404,49.71,49.72,49.67,49.67,14547.8233
2010-04-20 13:30:00,49.67,49.67,49.56,49.61,52003.03984366518,49.67,49.67,49.56,49.61,52003.0398
2010-04-20 13:35:00,49.6,49.63,49.55,49.55,30724.13418738465,49.6,49.63,49.55,49.55,30724.1342
2010-04-20 13:40:00,49.55,49.55,49.42,49.44,67202.25816957986,49.55,49.55,49.42,49.44,67202.2582
2010-04-20 13:45:00,49.44,49.62,49.36,49.6,121376.61491694712,49.44,49.62,49.36,49.6,121376.6149
2010-04-20 13:50:00,49.6,49.71,49.6,49.69,29529.9098903485,49.6,49.71,49.6,49.69,29529.9099
2010-04-20 13:55:00,49.7,49.7,49.63,49.68,22473.12995331669,49.7,49.7,49.63,49.68,22473.13
2010-04-20 14:00:00,49.67,49.7,49.61,49.63,49831.72293996309,49.67,49.7,49.61,49.63,49831.7229
2010-04-20 14:05:00,49.63,49.63,49.57,49.59,26598.632070350668,49.63,49.63,49.57,49.59,26598.6321
2010-04-20 14:10:00,49.59,49.69,49.59,49.67,37780.91412441646,49.59,49.69,49.59,49.67,37780.9141
2010-04-20 14:15:00,49.67,49.69,49.64,49.65,14982.086635544458,49.67,49.69,49.64,49.65,14982.0866
2010-04-20 14:20:00,49.64,49.67,49.58,49.62,23884.48594072305,49.64,49.67,49.58,49.62,23884.4859
2010-04-20 14:25:00,49.62,49.74,49.6,49.67,30832.700032569755,49.62,49.74,49.6,49.67,30832.7
2010-04-20 14:30:00,49.66,49.66,49.54,49.55,38432.30919552709,49.66,49.66,49.54,49.55,38432.3092
2010-04-20 14:35:00,49.54,49.65,49.54,49.56,16610.57431332103,49.54,49.65,49.54,49.56,16610.5743
2010-04-20 14:40:00,49.56,49.6,49.55,49.59,23667.35425035284,49.56,49.6,49.55,49.59,23667.3543
2010-04-20 14:45:00,49.6,49.64,49.5,49.5,47009.010965150366,49.6,49.64,49.5,49.5,47009.011
2010-04-20 14:50:00,49.49,49.57,49.47,49.54,22581.69579850179,49.49,49.57,49.47,49.54,22581.6958
2010-04-20 14:55:00,49.54,49.63,49.51,49.56,29638.4757355336,49.54,49.63,49.51,49.56,29638.4757
2010-04-20 15:00:00,49.56,49.59,49.54,49.58,38758.0067310824,49.56,49.59,49.54,49.58,38758.0067
2010-04-20 15:05:00,49.57,49.57,49.51,49.56,34632.50461404842,49.57,49.57,49.51,49.56,34632.5046
2010-04-20 15:10:00,49.55,49.56,49.47,49.5,19758.98382368907,49.55,49.56,49.47,49.5,19758.9838
2010-04-20 15:15:00,49.49,49.49,49.44,49.45,33112.58278145696,49.49,49.49,49.44,49.45,33112.5828
2010-04-20 15:20:00,49.45,49.51,49.42,49.43,51134.51308218435,49.45,49.51,49.42,49.43,51134.5131
2010-04-20 15:25:00,49.44,49.44,49.34,49.35,71762.02366735425,49.44,49.44,49.34,49.35,71762.0237
2010-04-20 15:30:00,49.35,49.39,49.34,49.37,54391.48843773749,49.35,49.39,49.34,49.37,54391.4884
2010-04-20 15:35:00,49.36,49.46,49.35,49.46,71544.89197698404,49.36,49.46,49.35,49.46,71544.892
2010-04-20 15:40:00,49.45,49.56,49.44,49.55,70024.97014439257,49.45,49.56,49.44,49.55,70024.9701
2010-04-20 15:45:00,49.56,49.61,49.53,49.6,131581.804364347,49.56,49.61,49.53,49.6,131581.8044
2010-04-20 15:50:00,49.61,49.66,49.56,49.56,165888.61144284008,49.61,49.66,49.56,49.56,165888.6114
2010-04-20 15:55:00,49.57,49.66,49.57,49.65,161328.8459450657,49.57,49.66,49.57,49.65,161328.8459
2010-04-21 09:30:00,49.21,49.56,49.06,49.09,134947.34556508524,49.21,49.56,49.06,49.09,134947.3456
2010-04-21 09:35:00,49.08,49.1,48.86,48.89,79470.1986754967,49.08,49.1,48.86,48.89,79470.1987
2010-04-21 09:40:00,48.92,49.07,48.83,48.9,172836.8255346868,48.92,49.07,48.83,48.9,172836.8255
2010-04-21 09:45:00,48.89,49.04,48.88,48.97,56888.5028769949,48.89,49.04,48.88,48.97,56888.5029
2010-04-21 09:50:00,48.97,48.99,48.82,48.82,43860.60145478233,48.97,48.99,48.82,48.82,43860.6015
2010-04-21 09:55:00,48.82,48.9,48.78,48.79,59602.64900662252,48.82,48.9,48.78,48.79,59602.649
2010-04-21 10:00:00,48.79,48.8,48.7,48.73,65790.9021821735,48.79,48.8,48.7,48.73,65790.9022
2010-04-21 10:05:00,48.74,48.78,48.61,48.63,97057.86559548366,48.74,48.78,48.61,48.63,97057.8656
2010-04-21 10:10:00,48.64,48.76,48.63,48.74,124742.1561176854,48.64,48.76,48.63,48.74,124742.1561
2010-04-21 10:15:00,48.73,48.86,48.71,48.86,67962.2190858756,48.73,48.86,48.71,48.86,67962.2191
2010-04-21 10:20:00,48.85,48.89,48.82,48.84,46140.484203669526,48.85,48.89,48.82,48.84,46140.4842
2010-04-21 10:25:00,48.83,49.0,48.83,48.91,88372.59798067529,48.83,49.0,48.83,48.91,88372.598
2010-04-21 10:30:00,48.91,48.91,48.83,48.83,42992.07469330149,48.91,48.91,48.83,48.83,42992.0747
2010-04-21 10:35:00,48.83,48.92,48.82,48.91,49940.288785148194,48.83,48.92,48.82,48.91,49940.2888
2010-04-21 10:40:00,48.91,49.0,48.87,49.0,22798.827488872,48.91,49.0,48.87,49.0,22798.8275
2010-04-21 10:45:00,49.0,49.09,48.99,49.06,22798.827488872,49.0,49.09,48.99,49.06,22798.8275
2010-04-21 10:50:00,49.06,49.08,48.94,48.95,25078.7102377592,49.06,49.08,48.94,48.95,25078.7102
2010-04-21 10:55:00,48.95,48.97,48.89,48.95,26055.802844425143,48.95,48.97,48.89,48.95,26055.8028
2010-04-21 11:00:00,48.95,49.02,48.91,49.02,15090.652480729565,48.95,49.02,48.91,49.02,15090.6525
2010-04-21 11:05:00,49.02,49.02,48.94,48.97,29312.77819997829,49.02,49.02,48.94,48.97,29312.7782
2010-04-21 11:10:00,48.97,48.97,48.91,48.91,33438.28031701227,48.97,48.97,48.91,48.91,33438.2803
2010-04-21 11:15:00,48.91,49.08,48.91,49.07,48311.801107371626,48.91,49.08,48.91,49.07,48311.8011
2010-04-21 11:20:00,49.07,49.08,48.98,49.04,34089.675388122894,49.07,49.08,48.98,49.04,34089.6754
2010-04-21 11:25:00,49.03,49.03,48.91,48.91,38758.0067310824,49.03,49.03,48.91,48.91,38758.0067
2010-04-21 11:30:00,48.91,48.91,48.78,48.79,190533.05829985888,48.91,48.91,48.78,48.79,190533.0583
2010-04-21 11:35:00,48.8,48.83,48.74,48.83,100749.10433177724,48.8,48.83,48.74,48.83,100749.1043
2010-04-21 11:40:00,48.83,48.86,48.78,48.85,29312.77819997829,48.83,48.86,48.78,48.85,29312.7782
2010-04-21 11:45:00,48.86,48.86,48.82,48.86,21604.60319183585,48.86,48.86,48.82,48.86,21604.6032
2010-04-21 11:50:00,48.86,48.86,48.84,48.86,29747.041580718706,48.86,48.86,48.84,48.86,29747.0416
2010-04-21 11:55:00,48.86,48.86,48.82,48.86,21930.300727391164,48.86,48.86,48.82,48.86,21930.3007
2010-04-21 12:00:00,48.86,48.86,48.82,48.84,29964.173271088915,48.86,48.86,48.82,48.84,29964.1733
2010-04-21 12:05:00,48.84,48.93,48.84,48.9,61991.097600694826,48.84,48.93,48.84,48.9,61991.0976
2010-04-21 12:10:00,48.89,48.95,48.89,48.93,17913.364455542287,48.89,48.95,48.89,48.93,17913.3645
2010-04-21 12:15:00,48.93,48.93,48.89,48.9,11507.979589621104,48.93,48.93,48.89,48.9,11507.9796
2010-04-21 12:20:00,48.89,48.89,48.86,48.86,17261.969384431657,48.89,48.89,48.86,48.86,17261.9694
2010-04-21 12:25:00,48.86,48.86,48.84,48.86,22690.261643686896,48.86,48.86,48.84,48.86,22690.2616
2010-04-21 12:30:00,48.86,48.9,48.85,48.87,32569.75355553143,48.86,48.9,48.85,48.87,32569.7536
2010-04-21 12:35:00,48.88,48.93,48.86,48.87,37563.782434046254,48.88,48.93,48.86,48.87,37563.7824
2010-04-21 12:40:00,48.87,48.89,48.85,48.86,31158.39756812507,48.87,48.89,48.85,48.86,31158.3976
2010-04-21 12:45:00,48.86,48.9,48.85,48.89,18999.022907393333,48.86,48.9,48.85,48.89,18999.0229
2010-04-21 12:50:00,48.88,48.9,48.86,48.9,14656.389099989145,48.88,48.9,48.86,48.9,14656.3891
2010-04-21 12:55:00,48.89,48.91,48.86,48.86,17153.403539246552,48.89,48.91,48.86,48.86,17153.4035
2010-04-21 13:00:00,48.86,48.89,48.86,48.89,15307.784171099773,48.86,48.89,48.86,48.89,15307.7842
2010-04-21 13:05:00,48.89,48.89,48.82,48.83,16502.008468135926,48.89,48.89,48.82,48.83,16502.0085
2010-04-21 13:10:00,48.82,48.85,48.81,48.85,17587.666919986972,48.82,48.85,48.81,48.85,17587.6669
2010-04-21 13:15:00,48.84,48.85,48.75,48.76,143415.4814895234,48.84,48.85,48.75,48.76,143415.4815
2010-04-21 13:20:00,48.76,48.76,48.73,48.73,38649.4408858973,48.76,48.76,48.73,48.73,38649.4409
2010-04-21 13:25:00,48.73,48.74,48.71,48.72,29204.212354793184,48.73,48.74,48.71,48.72,29204.2124
2010-04-21 13:30:00,48.72,48.74,48.71,48.73,25512.97361849962,48.72,48.74,48.71,48.73,25512.9736
2010-04-21 13:35:00,48.73,48.73,48.62,48.63,98143.52404733472,48.73,48.73,48.62,48.63,98143.524
2010-04-21 13:40:00,48.63,48.64,48.59,48.64,34849.63630441863,48.63,48.64,48.59,48.64,34849.6363
2010-04-21 13:45:00,48.64,48.7,48.62,48.63,44077.73314515254,48.64,48.7,48.62,48.63,44077.7331
2010-04-21 13:50:00,48.63,48.64,48.6,48.62,64922.37542069265,48.63,48.64,48.6,48.62,64922.3754
2010-04-21 13:55:00,48.62,48.62,48.6,48.6,23341.65671479753,48.62,48.62,48.6,48.6,23341.6567
2010-04-21 14:00:00,48.61,48.62,48.56,48.59,60145.47823254804,48.61,48.62,48.56,48.59,60145.4782
2010-04-21 14:05:00,48.59,48.63,48.58,48.62,23233.09086961242,48.59,48.63,48.58,48.62,23233.0909
2010-04-21 14:10:00,48.61,48.62,48.56,48.57,21061.773965910324,48.61,48.62,48.56,48.57,21061.774
2010-04-21 14:15:00,48.56,48.58,48.51,48.53,34198.241233308,48.56,48.58,48.51,48.53,34198.2412
2010-04-21 14:20:00,48.52,48.55,48.48,48.5,38540.87504071219,48.52,48.55,48.48,48.5,38540.875
2010-04-21 14:25:00,48.5,48.5,48.43,48.43,32678.319400716537,48.5,48.5,48.43,48.43,32678.3194
2010-04-21 14:30:00,48.43,48.43,48.35,48.41,86092.71523178808,48.43,48.43,48.35,48.41,86092.7152
2010-04-21 14:35:00,48.41,48.42,48.38,48.39,37129.51905330584,48.41,48.42,48.38,48.39,37129.5191
2010-04-21 14:40:00,48.39,48.39,48.3,48.31,43860.60145478233,48.39,48.39,48.3,48.31,43860.6015
2010-04-21 14:45:00,48.31,48.37,48.27,48.35,58299.85886440126,48.31,48.37,48.27,48.35,58299.8589
2010-04-21 14:50:00,48.35,48.4,48.32,48.4,21930.300727391164,48.35,48.4,48.32,48.4,21930.3007
2010-04-21 14:55:00,48.39,48.44,48.38,48.43,33655.41200738248,48.39,48.44,48.38,48.43,33655.412
2010-04-21 15:00:00,48.43,48.51,48.43,48.5,48963.19617848225,48.43,48.51,48.43,48.5,48963.1962
2010-04-21 15:05:00,48.51,48.57,48.51,48.57,36152.42644663989,48.51,48.57,48.51,48.57,36152.4264
2010-04-21 15:10:00,48.57,48.58,48.53,48.57,34306.807078493104,48.57,48.58,48.53,48.57,34306.8071
2010-04-21 15:15:00,48.57,48.62,48.52,48.61,217348.82206057973,48.57,48.62,48.52,48.61,217348.8221
2010-04-21 15:20:00,48.6,48.66,48.59,48.62,89675.38812289653,48.6,48.66,48.59,48.62,89675.3881
2010-04-21 15:25:00,48.62,48.63,48.6,48.63,56671.37118662469,48.62,48.63,48.6,48.63,56671.3712
2010-04-21 15:30:00,48.62,48.63,48.6,48.6,61448.2683747693,48.62,48.63,48.6,48.6,61448.2684
2010-04-21 15:35:00,48.61,48.62,48.58,48.6,88589.7296710455,48.61,48.62,48.58,48.6,88589.7297
2010-04-21 15:40:00,48.59,48.62,48.53,48.57,111388.55715991747,48.59,48.62,48.53,48.57,111388.5572
2010-04-21 15:45:00,48.57,48.6,48.55,48.59,80664.42297253285,48.57,48.6,48.55,48.59,80664.423
2010-04-21 15:50:00,48.58,48.82,48.54,48.62,200195.4185213332,48.58,48.82,48.54,48.62,200195.4185
2010-04-21 15:55:00,48.63,48.69,48.56,48.56,198892.628379112,48.63,48.69,48.56,48.56,198892.6284
2010-04-22 09:30:00,48.4,48.46,48.03,48.2,78167.40853327543,48.4,48.46,48.03,48.2,78167.4085
2010-04-22 09:35:00,48.19,48.19,48.04,48.06,59168.385625882096,48.19,48.19,48.04,48.06,59168.3856
2010-04-22 09:40:00,48.05,48.05,47.81,47.81,86961.24199326892,48.05,48.05,47.81,47.81,86961.242
2010-04-22 09:45:00,47.81,47.85,47.68,47.69,93800.89023993052,47.81,47.85,47.68,47.69,93800.8902
2010-04-22 09:50:00,47.69,47.77,47.68,47.75,102703.28954510912,47.69,47.77,47.68,47.75,102703.2895
2010-04-22 09:55:00,47.73,47.77,47.65,47.68,66550.86309846923,47.73,47.77,47.65,47.68,66550.8631
2010-04-22 10:00:00,47.67,47.78,47.57,47.57,135273.04310064056,47.67,47.78,47.57,47.57,135273.0431
2010-04-22 10:05:00,47.56,47.6,47.55,47.57,57757.02963847574,47.56,47.6,47.55,47.57,57757.0296
2010-04-22 10:10:00,47.57,47.62,47.55,47.56,49723.157094777984,47.57,47.62,47.55,47.56,49723.1571
2010-04-22 10:15:00,47.56,47.62,47.55,47.59,52763.00075996092,47.56,47.62,47.55,47.59,52763.0008
2010-04-22 10:20:00,47.58,47.62,47.58,47.61,43860.60145478233,47.58,47.62,47.58,47.61,43860.6015
2010-04-22 10:25:00,47.62,47.76,47.62,47.75,79687.3303658669,47.62,47.76,47.62,47.75,79687.3304
2010-04-22 10:30:00,47.74,47.76,47.61,47.68,72521.98458364999,47.74,47.76,47.61,47.68,72521.9846
2010-04-22 10:35:00,47.68,47.81,47.66,47.81,61991.097600694826,47.68,47.81,47.66,47.81,61991.0976
2010-04-22 10:40:00,47.81,47.82,47.66,47.68,65899.4680273586,47.81,47.82,47.66,47.68,65899.468
2010-04-22 10:45:00,47.68,47.71,47.63,47.69,56671.37118662469,47.68,47.71,47.63,47.69,56671.3712
2010-04-22 10:50:00,47.69,47.69,47.62,47.68,50591.68385625882,47.69,47.69,47.62,47.68,50591.6839
2010-04-22 10:55:00,47.68,47.69,47.57,47.59,74476.16979698188,47.68,47.69,47.57,47.59,74476.1698
2010-04-22 11:00:00,47.58,47.59,47.55,47.55,46031.91835848442,47.58,47.59,47.55,47.55,46031.9184
2010-04-22 11:05:00,47.55,47.63,47.55,47.61,69482.14091846705,47.55,47.63,47.55,47.61,69482.1409
2010-04-22 11:10:00,47.61,47.63,47.57,47.62,60145.47823254804,47.61,47.63,47.57,47.62,60145.4782
2010-04-22 11:15:00,47.61,47.61,47.55,47.57,51677.34230810987,47.61,47.61,47.55,47.57,51677.3423
2010-04-22 11:20:00,47.57,47.62,47.56,47.62,55911.41027032895,47.57,47.62,47.56,47.62,55911.4103
2010-04-22 11:25:00,47.61,47.62,47.59,47.61,50808.81554662903,47.61,47.62,47.59,47.61,50808.8155
2010-04-22 11:30:00,47.6,47.62,47.55,47.61,61014.00499402888,47.6,47.62,47.55,47.61,61014.005
2010-04-22 11:35:00,47.61,47.67,47.57,47.66,65139.50711106286,47.61,47.67,47.57,47.66,65139.5071
2010-04-22 11:40:00,47.66,47.67,47.63,47.64,32461.187710346327,47.66,47.67,47.63,47.64,32461.1877
2010-04-22 11:45:00,47.64,47.66,47.61,47.66,48963.19617848225,47.64,47.66,47.61,47.66,48963.1962
2010-04-22 11:50:00,47.66,47.72,47.66,47.67,50591.68385625882,47.66,47.72,47.66,47.67,50591.6839
2010-04-22 11:55:00,47.67,47.71,47.64,47.65,46466.18173922484,47.67,47.71,47.64,47.65,46466.1817
2010-04-22 12:00:00,47.65,47.69,47.63,47.67,31484.09510368038,47.65,47.69,47.63,47.67,31484.0951
2010-04-22 12:05:00,47.67,47.69,47.63,47.64,43752.03560959722,47.67,47.69,47.63,47.64,43752.0356
2010-04-22 12:10:00,47.64,47.66,47.61,47.61,15850.613397025296,47.64,47.66,47.61,47.61,15850.6134
2010-04-22 12:15:00,47.62,47.64,47.59,47.6,54500.0542829226,47.62,47.64,47.59,47.6,54500.0543
2010-04-22 12:20:00,47.61,47.69,47.59,47.65,59494.08316143741,47.61,47.69,47.59,47.65,59494.0832
2010-04-22 12:25:00,47.66,47.68,47.58,47.68,42340.67962219086,47.66,47.68,47.58,47.68,42340.6796
2010-04-22 12:30:00,47.68,47.69,47.62,47.69,43752.03560959722,47.68,47.69,47.62,47.69,43752.0356
2010-04-22 12:35:00,47.69,47.69,47.61,47.61,36695.25567256541,47.69,47.69,47.61,47.61,36695.2557
2010-04-22 12:40:00,47.61,47.63,47.59,47.6,18781.891217023127,47.61,47.63,47.59,47.6,18781.8912
2010-04-22 12:45:00,47.6,47.66,47.6,47.65,37889.47996960156,47.6,47.66,47.6,47.65,37889.48
2010-04-22 12:50:00,47.66,47.66,47.6,47.62,20410.37889479969,47.66,47.66,47.6,47.62,20410.3789
2010-04-22 12:55:00,47.62,47.62,47.6,47.61,18347.627836282707,47.62,47.62,47.6,47.61,18347.6278
2010-04-22 13:00:00,47.61,47.77,47.61,47.76,109542.93779177072,47.61,47.77,47.61,47.76,109542.9378
2010-04-22 13:05:00,47.77,47.87,47.76,47.87,133970.2529584193,47.77,47.87,47.76,47.87,133970.253
2010-04-22 13:10:00,47.87,47.92,47.87,47.91,203126.69634133103,47.87,47.92,47.87,47.91,203126.6963
2010-04-22 13:15:00,47.91,47.93,47.89,47.93,55585.71273477364,47.91,47.93,47.89,47.93,55585.7127
2010-04-22 13:20:00,47.93,48.02,47.93,47.96,22690.261643686896,47.93,48.02,47.93,47.96,22690.2616
2010-04-22 13:25:00,47.97,48.06,47.95,48.05,24753.012702203887,47.97,48.06,47.95,48.05,24753.0127
2010-04-22 13:30:00,48.04,48.08,48.03,48.04,55368.58104440344,48.04,48.08,48.03,48.04,55368.581
2010-04-22 13:35:00,48.05,48.09,48.0,48.01,84572.79339919661,48.05,48.09,48.0,48.01,84572.7934
2010-04-22 13:40:00,48.01,48.01,47.94,47.94,43534.90391922701,48.01,48.01,47.94,47.94,43534.9039
2010-04-22 13:45:00,47.94,48.01,47.93,48.01,54391.48843773749,47.94,48.01,47.93,48.01,54391.4884
2010-04-22 13:50:00,48.01,48.06,47.98,48.04,11833.67712517642,48.01,48.06,47.98,48.04,11833.6771
2010-04-22 13:55:00,48.04,48.08,47.99,47.99,31049.831722939965,48.04,48.08,47.99,47.99,31049.8317
2010-04-22 14:00:00,47.98,48.0,47.97,48.0,15959.1792422104,47.98,48.0,47.97,48.0,15959.1792
2010-04-22 14:05:00,47.99,47.99,47.94,47.95,22255.99826294648,47.99,47.99,47.94,47.95,22255.9983
2010-04-22 14:10:00,47.94,47.95,47.92,47.92,16176.31093258061,47.94,47.95,47.92,47.92,16176.3109
2010-04-22 14:15:00,47.92,47.95,47.88,47.95,72413.41873846488,47.92,47.95,47.88,47.95,72413.4187
2010-04-22 14:20:00,47.94,48.02,47.93,48.02,28227.11974812724,47.94,48.02,47.93,48.02,28227.1197
2010-04-22 14:25:00,48.02,48.04,48.01,48.04,42123.54793182065,48.02,48.04,48.01,48.04,42123.5479
2010-04-22 14:30:00,48.04,48.04,47.96,48.01,48311.801107371626,48.04,48.04,47.96,48.01,48311.8011
2010-04-22 14:35:00,48.01,48.02,47.98,47.99,31484.09510368038,48.01,48.02,47.98,47.99,31484.0951
2010-04-22 14:40:00,47.98,48.0,47.93,47.94,20410.37889479969,47.98,48.0,47.93,47.94,20410.3789
2010-04-22 14:45:00,47.93,47.98,47.92,47.94,26055.802844425143,47.93,47.98,47.92,47.94,26055.8028
2010-04-22 14:50:00,47.93,47.97,47.92,47.95,29312.77819997829,47.93,47.97,47.92,47.95,29312.7782
2010-04-22 14:55:00,47.95,47.97,47.92,47.97,37020.95320812073,47.95,47.97,47.92,47.97,37020.9532
2010-04-22 15:00:00,47.97,48.04,47.95,48.04,40169.36271848877,47.97,48.04,47.95,48.04,40169.3627
2010-04-22 15:05:00,48.04,48.05,47.97,47.97,40277.92856367387,48.04,48.05,47.97,47.97,40277.9286
2010-04-22 15:10:00,47.97,48.04,47.96,48.01,42774.94300293128,47.97,48.04,47.96,48.01,42774.943
2010-04-22 15:15:00,48.01,48.03,47.97,47.99,24318.749321463467,48.01,48.03,47.97,47.99,24318.7493
2010-04-22 15:20:00,47.98,48.06,47.98,48.06,80990.12050808816,47.98,48.06,47.98,48.06,80990.1205
2010-04-22 15:25:00,48.05,48.1,48.02,48.1,81750.0814243839,48.05,48.1,48.02,48.1,81750.0814
2010-04-22 15:30:00,48.09,48.12,47.98,48.02,88046.90044511997,48.09,48.12,47.98,48.02,88046.9004
2010-04-22 15:35:00,48.03,48.11,47.99,48.01,75018.9990229074,48.03,48.11,47.99,48.01,75018.999
2010-04-22 15:40:00,48.01,48.01,47.92,47.94,44294.86483552275,48.01,48.01,47.92,47.94,44294.8648
2010-04-22 15:45:00,47.95,47.97,47.92,47.93,53305.82998588644,47.95,47.97,47.92,47.93,53305.83
2010-04-22 15:50:00,47.92,47.99,47.89,47.97,156334.81706655087,47.92,47.99,47.89,47.97,156334.8171
2010-04-22 15:55:00,47.98,48.0,47.92,47.92,151015.09065248072,47.98,48.0,47.92,47.92,151015.0907
2010-04-23 09:30:00,48.46,48.46,47.83,47.98,58734.12224514168,48.46,48.46,47.83,47.98,58734.1222
2010-04-23 09:35:00,47.97,48.05,47.82,47.89,65030.94126587776,47.97,48.05,47.82,47.89,65030.9413
2010-04-23 09:40:00,47.89,48.0,47.79,47.94,75778.95993920312,47.89,48.0,47.79,47.94,75778.9599
2010-04-23 09:45:00,47.91,47.93,47.84,47.92,19324.72044294865,47.91,47.93,47.84,47.92,19324.7204
2010-04-23 09:50:00,47.92,48.1,47.92,48.08,31592.660948865487,47.92,48.1,47.92,48.08,31592.6609
2010-04-23 09:55:00,48.07,48.16,48.05,48.11,44620.562371078064,48.07,48.16,48.05,48.11,44620.5624
2010-04-23 10:00:00,48.11,48.25,48.08,48.24,40495.06025404408,48.11,48.25,48.08,48.24,40495.0603
2010-04-23 10:05:00,48.23,48.24,48.2,48.22,25078.7102377592,48.23,48.24,48.2,48.22,25078.7102
2010-04-23 10:10:00,48.21,48.26,48.2,48.24,46683.31342959505,48.21,48.26,48.2,48.24,46683.3134
2010-04-23 10:15:00,48.24,48.26,48.2,48.21,20301.8130496146,48.24,48.26,48.2,48.21,20301.813
2010-04-23 10:20:00,48.21,48.35,48.2,48.33,44077.73314515254,48.21,48.35,48.2,48.33,44077.7331
2010-04-23 10:25:00,48.33,48.34,48.22,48.22,39517.96764737814,48.33,48.34,48.22,48.22,39517.9676
2010-04-23 10:30:00,48.22,48.24,48.18,48.24,34849.63630441863,48.22,48.24,48.18,48.24,34849.6363
2010-04-23 10:35:00,48.23,48.31,48.22,48.29,26055.802844425143,48.23,48.31,48.22,48.29,26055.8028
2010-04-23 10:40:00,48.29,48.31,48.25,48.25,32026.924329605907,48.29,48.31,48.25,48.25,32026.9243
2010-04-23 10:45:00,48.26,48.27,48.18,48.2,37346.65074367605,48.26,48.27,48.18,48.2,37346.6507
2010-04-23 10:50:00,48.2,48.2,48.1,48.19,39626.53349256324,48.2,48.2,48.1,48.19,39626.5335
2010-04-23 10:55:00,48.2,48.22,48.16,48.2,30507.00249701444,48.2,48.22,48.16,48.2,30507.0025
2010-04-23 11:00:00,48.2,48.2,48.13,48.18,28987.08066442297,48.2,48.2,48.13,48.18,28987.0807
2010-04-23 11:05:00,48.18,48.2,48.14,48.2,21930.300727391164,48.18,48.2,48.14,48.2,21930.3007
2010-04-23 11:10:00,48.2,48.24,48.16,48.18,26707.197915535773,48.2,48.24,48.16,48.18,26707.1979
2010-04-23 11:15:00,48.19,48.2,48.12,48.13,13679.296493323202,48.19,48.2,48.12,48.13,13679.2965
2010-04-23 11:20:00,48.13,48.16,48.12,48.14,18890.45706220823,48.13,48.16,48.12,48.14,18890.4571
2010-04-23 11:25:00,48.15,48.15,48.05,48.05,22147.43241776137,48.15,48.15,48.05,48.05,22147.4324
2010-04-23 11:30:00,48.05,48.05,47.99,48.04,33981.1095429378,48.05,48.05,47.99,48.04,33981.1095
2010-04-23 11:35:00,48.04,48.14,48.04,48.14,14764.95494517425,48.04,48.14,48.04,48.14,14764.9549
2010-04-23 11:40:00,48.15,48.15,48.06,48.1,14873.520790359353,48.15,48.15,48.06,48.1,14873.5208
2010-04-23 11:45:00,48.1,48.1,48.07,48.08,14330.69156443383,48.1,48.1,48.07,48.08,14330.6916
2010-04-23 11:50:00,48.09,48.11,48.06,48.11,18130.496145912497,48.09,48.11,48.06,48.11,18130.4961
2010-04-23 11:55:00,48.1,48.1,48.07,48.07,11182.282054065792,48.1,48.1,48.07,48.07,11182.2821
2010-04-23 12:00:00,48.08,48.24,48.06,48.23,27032.895451091088,48.08,48.24,48.06,48.23,27032.8955
2010-04-23 12:05:00,48.23,48.23,48.16,48.16,20193.24720442949,48.23,48.23,48.16,48.16,20193.2472
2010-04-23 12:10:00,48.16,48.17,48.14,48.16,18347.627836282707,48.16,48.17,48.14,48.16,18347.6278
2010-04-23 12:15:00,48.15,48.16,48.11,48.16,16502.008468135926,48.15,48.16,48.11,48.16,16502.0085
2010-04-23 12:20:00,48.16,48.19,48.14,48.19,24861.578547388992,48.16,48.19,48.14,48.19,24861.5785
2010-04-23 12:25:00,48.19,48.22,48.18,48.2,27032.895451091088,48.19,48.22,48.18,48.2,27032.8955
2010-04-23 12:30:00,48.2,48.21,48.14,48.16,42883.508848116384,48.2,48.21,48.14,48.16,42883.5088
2010-04-23 12:35:00,48.16,48.16,48.16,48.16,5645.423949625448,48.16,48.16,48.16,48.16,5645.4239
2010-04-23 12:40:00,48.16,48.2,48.16,48.2,15199.218325914668,48.16,48.2,48.16,48.2,15199.2183
2010-04-23 12:45:00,48.2,48.21,48.17,48.17,9010.965150363696,48.2,48.21,48.17,48.17,9010.9652
2010-04-23 12:50:00,48.18,48.18,48.13,48.15,15633.481706655088,48.18,48.18,48.13,48.15,15633.4817
2010-04-23 12:55:00,48.15,48.17,48.12,48.16,32461.187710346327,48.15,48.17,48.12,48.16,32461.1877
2010-04-23 13:00:00,48.16,48.16,48.12,48.13,17913.364455542287,48.16,48.16,48.12,48.13,17913.3645
2010-04-23 13:05:00,48.13,48.14,48.1,48.13,15959.1792422104,48.13,48.14,48.1,48.13,15959.1792
2010-04-23 13:10:00,48.14,48.14,48.1,48.11,19107.58875257844,48.14,48.14,48.1,48.11,19107.5888
2010-04-23 13:15:00,48.12,48.15,48.11,48.11,13245.033112582782,48.12,48.15,48.11,48.11,13245.0331
2010-04-23 13:20:00,48.1,48.15,48.1,48.14,14656.389099989145,48.1,48.15,48.1,48.14,14656.3891
2010-04-23 13:25:00,48.14,48.14,48.1,48.1,9988.05775702964,48.14,48.14,48.1,48.1,9988.0578
2010-04-23 13:30:00,48.1,48.11,48.09,48.09,7925.306698512648,48.1,48.11,48.09,48.09,7925.3067
2010-04-23 13:35:00,48.09,48.09,48.04,48.09,28878.51481923787,48.09,48.09,48.04,48.09,28878.5148
2010-04-23 13:40:00,48.09,48.12,48.06,48.06,29747.041580718706,48.09,48.12,48.06,48.06,29747.0416
2010-04-23 13:45:00,48.06,48.06,48.0,48.02,33872.54369775269,48.06,48.06,48.0,48.02,33872.5437
2010-04-23 13:50:00,48.02,48.08,48.02,48.08,14764.95494517425,48.02,48.08,48.02,48.08,14764.9549
2010-04-23 13:55:00,48.07,48.11,48.07,48.08,11399.413744436,48.07,48.11,48.07,48.08,11399.4137
2010-04-23 14:00:00,48.08,48.15,48.05,48.15,28552.817283682554,48.08,48.15,48.05,48.15,28552.8173
2010-04-23 14:05:00,48.15,48.17,48.14,48.14,14764.95494517425,48.15,48.17,48.14,48.14,14764.9549
2010-04-23 14:10:00,48.14,48.16,48.11,48.15,18130.496145912497,48.14,48.16,48.11,48.15,18130.4961
2010-04-23 14:15:00,48.15,48.17,48.14,48.17,17044.837694061447,48.15,48.17,48.14,48.17,17044.8377
2010-04-23 14:20:00,48.17,48.2,48.16,48.18,22147.43241776137,48.17,48.2,48.16,48.18,22147.4324
2010-04-23 14:25:00,48.18,48.23,48.18,48.22,28118.55390294213,48.18,48.23,48.18,48.22,28118.5539
2010-04-23 14:30:00,48.23,48.25,48.22,48.25,28118.55390294213,48.23,48.25,48.22,48.25,28118.5539
2010-04-23 14:35:00,48.25,48.28,48.24,48.27,56345.67365106937,48.25,48.28,48.24,48.27,56345.6737
2010-04-23 14:40:00,48.27,48.28,48.25,48.27,50808.81554662903,48.27,48.28,48.25,48.27,50808.8155
2010-04-23 14:45:00,48.27,48.35,48.27,48.33,31049.831722939965,48.27,48.35,48.27,48.33,31049.8317
2010-04-23 14:50:00,48.33,48.42,48.33,48.4,29312.77819997829,48.33,48.42,48.33,48.4,29312.7782
2010-04-23 14:55:00,48.4,48.46,48.38,48.46,31049.831722939965,48.4,48.46,48.38,48.46,31049.8317
2010-04-23 15:00:00,48.47,48.48,48.37,48.38,40495.06025404408,48.47,48.48,48.37,48.38,40495.0603
2010-04-23 15:05:00,48.37,48.38,48.23,48.24,47117.57681033547,48.37,48.38,48.23,48.24,47117.5768
2010-04-23 15:10:00,48.24,48.25,48.2,48.24,68179.35077624579,48.24,48.25,48.2,48.24,68179.3508
2010-04-23 15:15:00,48.24,48.3,48.24,48.3,32461.187710346327,48.24,48.3,48.24,48.3,32461.1877
2010-04-23 15:20:00,48.31,48.36,48.29,48.35,29095.64650960808,48.31,48.36,48.29,48.35,29095.6465
2010-04-23 15:25:00,48.35,48.36,48.29,48.29,36478.1239821952,48.35,48.36,48.29,48.29,36478.124
2010-04-23 15:30:00,48.28,48.37,48.28,48.36,47117.57681033547,48.28,48.37,48.28,48.36,47117.5768
2010-04-23 15:35:00,48.36,48.42,48.36,48.41,58191.29301921616,48.36,48.42,48.36,48.41,58191.293
2010-04-23 15:40:00,48.41,48.43,48.38,48.39,76104.65747475844,48.41,48.43,48.38,48.39,76104.6575
2010-04-23 15:45:00,48.39,48.44,48.39,48.41,89892.51981326674,48.39,48.44,48.39,48.41,89892.5198
2010-04-23 15:50:00,48.41,48.42,48.36,48.41,92172.40256215396,48.41,48.42,48.36,48.41,92172.4026
2010-04-23 15:55:00,48.41,48.44,48.39,48.44,105526.00151992185,48.41,48.44,48.39,48.44,105526.0015
2010-04-26 09:30:00,48.17,48.56,48.16,48.55,77298.8817717946,48.17,48.56,48.16,48.55,77298.8818
2010-04-26 09:35:00,48.52,48.52,48.17,48.3,110194.33286288136,48.52,48.52,48.17,48.3,110194.3329
2010-04-26 09:40:00,48.29,48.4,48.25,48.27,29529.9098903485,48.29,48.4,48.25,48.27,29529.9099
2010-04-26 09:45:00,48.27,48.28,48.04,48.05,32026.924329605907,48.27,48.28,48.04,48.05,32026.9243
2010-04-26 09:50:00,48.05,48.17,47.99,48.17,43969.16729996744,48.05,48.17,47.99,48.17,43969.1673
2010-04-26 09:55:00,48.17,48.27,48.17,48.2,37455.21658886115,48.17,48.27,48.17,48.2,37455.2166
2010-04-26 10:00:00,48.22,48.3,48.2,48.3,41689.28455108023,48.22,48.3,48.2,48.3,41689.2846
2010-04-26 10:05:00,48.32,48.38,48.31,48.38,20627.510585169905,48.32,48.38,48.31,48.38,20627.5106
2010-04-26 10:10:00,48.38,48.44,48.38,48.43,27901.422212571924,48.38,48.44,48.38,48.43,27901.4222
2010-04-26 10:15:00,48.44,48.53,48.43,48.45,49506.025404407774,48.44,48.53,48.43,48.45,49506.0254
2010-04-26 10:20:00,48.46,48.52,48.42,48.52,33763.97785256759,48.46,48.52,48.42,48.52,33763.9779
2010-04-26 10:25:00,48.52,48.62,48.5,48.5,43426.33807404191,48.52,48.62,48.5,48.5,43426.3381
2010-04-26 10:30:00,48.5,48.57,48.45,48.45,52111.605688850286,48.5,48.57,48.45,48.45,52111.6057
2010-04-26 10:35:00,48.45,48.51,48.43,48.48,36043.860601454784,48.45,48.51,48.43,48.48,36043.8606
2010-04-26 10:40:00,48.49,48.5,48.45,48.48,19650.417978503963,48.49,48.5,48.45,48.48,19650.418
2010-04-26 10:45:00,48.48,48.5,48.43,48.44,20518.944739984803,48.48,48.5,48.43,48.44,20518.9447
2010-04-26 10:50:00,48.43,48.45,48.39,48.45,30507.00249701444,48.43,48.45,48.39,48.45,30507.0025
2010-04-26 10:55:00,48.44,48.46,48.37,48.4,45923.35251329932,48.44,48.46,48.37,48.4,45923.3525
2010-04-26 11:00:00,48.39,48.39,48.32,48.33,18999.022907393333,48.39,48.39,48.32,48.33,18999.0229
2010-04-26 11:05:00,48.33,48.33,48.27,48.28,19650.417978503963,48.33,48.33,48.27,48.28,19650.418
2010-04-26 11:10:00,48.3,48.38,48.28,48.36,15742.04755184019,48.3,48.38,48.28,48.36,15742.0476
2010-04-26 11:15:00,48.37,48.38,48.34,48.34,16719.140158506136,48.37,48.38,48.34,48.34,16719.1402
2010-04-26 11:20:00,48.34,48.34,48.27,48.27,17261.969384431657,48.34,48.34,48.27,48.27,17261.9694
2010-04-26 11:25:00,48.28,48.33,48.25,48.32,25295.84192812941,48.28,48.33,48.25,48.32,25295.8419
2010-04-26 11:30:00,48.33,48.35,48.25,48.25,27032.895451091088,48.33,48.35,48.25,48.25,27032.8955
2010-04-26 11:35:00,48.26,48.28,48.25,48.27,15524.915861469985,48.26,48.28,48.25,48.27,15524.9159
2010-04-26 11:40:00,48.27,48.29,48.26,48.28,18564.75952665292,48.27,48.29,48.26,48.28,18564.7595
2010-04-26 11:45:00,48.28,48.28,48.27,48.27,7599.609162957334,48.28,48.28,48.27,48.27,7599.6092
2010-04-26 11:50:00,48.27,48.27,48.16,48.19,25838.671154054937,48.27,48.27,48.16,48.19,25838.6712
2010-04-26 11:55:00,48.2,48.22,48.16,48.17,14873.520790359353,48.2,48.22,48.16,48.17,14873.5208
2010-04-26 12:00:00,48.16,48.16,48.09,48.09,24427.31516664857,48.16,48.16,48.09,48.09,24427.3152
2010-04-26 12:05:00,48.09,48.11,48.04,48.06,23124.52502442732,48.09,48.11,48.04,48.06,23124.525
2010-04-26 12:10:00,48.06,48.11,48.05,48.09,23233.09086961242,48.06,48.11,48.05,48.09,23233.0909
2010-04-26 12:15:00,48.09,48.1,48.07,48.1,32678.319400716537,48.09,48.1,48.07,48.1,32678.3194
2010-04-26 12:20:00,48.1,48.16,48.08,48.14,48528.93279774183,48.1,48.16,48.08,48.14,48528.9328
2010-04-26 12:25:00,48.13,48.16,48.11,48.12,36695.25567256541,48.13,48.16,48.11,48.12,36695.2557
2010-04-26 12:30:00,48.12,48.13,48.02,48.04,23124.52502442732,48.12,48.13,48.02,48.04,23124.525
2010-04-26 12:35:00,48.05,48.12,48.05,48.1,17479.101074801867,48.05,48.12,48.05,48.1,17479.1011
2010-04-26 12:40:00,48.11,48.13,48.1,48.13,9988.05775702964,48.11,48.13,48.1,48.13,9988.0578
2010-04-26 12:45:00,48.13,48.14,48.1,48.11,11399.413744436,48.13,48.14,48.1,48.11,11399.4137
2010-04-26 12:50:00,48.12,48.14,48.1,48.12,12919.335577027468,48.12,48.14,48.1,48.12,12919.3356
2010-04-26 12:55:00,48.12,48.16,48.12,48.14,10639.452828140267,48.12,48.16,48.12,48.14,10639.4528
2010-04-26 13:00:00,48.14,48.21,48.13,48.21,13353.598957767888,48.14,48.21,48.13,48.21,13353.599
2010-04-26 13:05:00,48.21,48.26,48.21,48.26,13462.164802952992,48.21,48.26,48.21,48.26,13462.1648
2010-04-26 13:10:00,48.26,48.29,48.24,48.27,30832.700032569755,48.26,48.29,48.24,48.27,30832.7
2010-04-26 13:15:00,48.27,48.27,48.25,48.27,12702.203886657258,48.27,48.27,48.25,48.27,12702.2039
2010-04-26 13:20:00,48.27,48.28,48.25,48.27,9010.965150363696,48.27,48.28,48.25,48.27,9010.9652
2010-04-26 13:25:00,48.26,48.28,48.25,48.27,19216.154597763543,48.26,48.28,48.25,48.27,19216.1546
2010-04-26 13:30:00,48.27,48.27,48.25,48.27,29964.173271088915,48.27,48.27,48.25,48.27,29964.1733
2010-04-26 13:35:00,48.27,48.27,48.22,48.23,37129.51905330584,48.27,48.27,48.22,48.23,37129.5191
2010-04-26 13:40:00,48.23,48.26,48.2,48.26,20410.37889479969,48.23,48.26,48.2,48.26,20410.3789
2010-04-26 13:45:00,48.25,48.26,48.2,48.21,21170.33981109543,48.25,48.26,48.2,48.21,21170.3398
2010-04-26 13:50:00,48.21,48.22,48.19,48.2,17370.535229616762,48.21,48.22,48.19,48.2,17370.5352
2010-04-26 13:55:00,48.21,48.24,48.2,48.22,10422.321137770055,48.21,48.24,48.2,48.22,10422.3211
2010-04-26 14:00:00,48.22,48.22,48.17,48.19,20410.37889479969,48.22,48.22,48.17,48.19,20410.3789
2010-04-26 14:05:00,48.18,48.24,48.17,48.24,27684.29052220172,48.18,48.24,48.17,48.24,27684.2905
2010-04-26 14:10:00,48.24,48.27,48.2,48.27,25187.276082944307,48.24,48.27,48.2,48.27,25187.2761
2010-04-26 14:15:00,48.26,48.27,48.24,48.24,16936.271848876346,48.26,48.27,48.24,48.24,16936.2718
2010-04-26 14:20:00,48.25,48.27,48.24,48.25,13136.467267397677,48.25,48.27,48.24,48.25,13136.4673
2010-04-26 14:25:00,48.25,48.27,48.23,48.27,17044.837694061447,48.25,48.27,48.23,48.27,17044.8377
2010-04-26 14:30:00,48.27,48.3,48.27,48.29,8359.570079253068,48.27,48.3,48.27,48.29,8359.5701
2010-04-26 14:35:00,48.3,48.34,48.3,48.33,25078.7102377592,48.3,48.34,48.3,48.33,25078.7102
2010-04-26 14:40:00,48.33,48.34,48.31,48.32,13679.296493323202,48.33,48.34,48.31,48.32,13679.2965
2010-04-26 14:45:00,48.31,48.33,48.31,48.33,18130.496145912497,48.31,48.33,48.31,48.33,18130.4961
2010-04-26 14:50:00,48.33,48.33,48.27,48.3,25404.40777331452,48.33,48.33,48.27,48.3,25404.4078
2010-04-26 14:55:00,48.29,48.29,48.2,48.2,36478.1239821952,48.29,48.29,48.2,48.2,36478.124
2010-04-26 15:00:00,48.19,48.22,48.16,48.17,21604.60319183585,48.19,48.22,48.16,48.17,21604.6032
2010-04-26 15:05:00,48.16,48.23,48.16,48.18,35501.03137552926,48.16,48.23,48.16,48.18,35501.0314
2010-04-26 15:10:00,48.17,48.17,48.07,48.08,43100.640538486594,48.17,48.17,48.07,48.08,43100.6405
2010-04-26 15:15:00,48.08,48.08,47.99,48.04,48203.23526218652,48.08,48.08,47.99,48.04,48203.2353
2010-04-26 15:20:00,48.04,48.09,48.02,48.09,45380.52328737379,48.04,48.09,48.02,48.09,45380.5233
2010-04-26 15:25:00,48.09,48.16,48.09,48.11,49397.45955922267,48.09,48.16,48.09,48.11,49397.4596
2010-04-26 15:30:00,48.1,48.18,48.1,48.16,73933.34057105635,48.1,48.18,48.1,48.16,73933.3406
2010-04-26 15:35:00,48.16,48.22,48.15,48.17,52871.56660514602,48.16,48.22,48.15,48.17,52871.5666
2010-04-26 15:40:00,48.18,48.19,48.14,48.16,39517.96764737814,48.18,48.19,48.14,48.16,39517.9676
2010-04-26 15:45:00,48.17,48.17,48.1,48.17,70893.49690587341,48.17,48.17,48.1,48.17,70893.4969
2010-04-26 15:50:00,48.17,48.18,48.11,48.16,77407.4476169797,48.17,48.18,48.11,48.16,77407.4476
2010-04-26 15:55:00,48.15,48.17,48.09,48.13,85332.75431549235,48.15,48.17,48.09,48.13,85332.7543
2010-04-27 09:30:00,48.04,48.3,47.92,48.27,51243.07892736945,48.04,48.3,47.92,48.27,51243.0789
2010-04-27 09:35:00,48.25,48.37,48.2,48.33,73281.94549994572,48.25,48.37,48.2,48.33,73281.9455
2010-04-27 09:40:00,48.35,48.63,48.32,48.62,63293.88774291608,48.35,48.63,48.32,48.62,63293.8877
2010-04-27 09:45:00,48.62,48.68,48.62,48.68,70567.7993703181,48.62,48.68,48.62,48.68,70567.7994
2010-04-27 09:50:00,48.68,48.76,48.65,48.71,78927.36944957117,48.68,48.76,48.65,48.71,78927.3694
2010-04-27 09:55:00,48.71,48.76,48.65,48.73,71436.32613179894,48.71,48.76,48.65,48.73,71436.3261
2010-04-27 10:00:00,48.73,48.81,48.72,48.78,86961.24199326892,48.73,48.81,48.72,48.78,86961.242
2010-04-27 10:05:00,48.78,48.88,48.78,48.85,54825.75181847791,48.78,48.88,48.78,48.85,54825.7518
2010-04-27 10:10:00,48.85,48.85,48.69,48.72,55694.27857995874,48.85,48.85,48.69,48.72,55694.2786
2010-04-27 10:15:00,48.73,48.8,48.69,48.77,34523.938768863314,48.73,48.8,48.69,48.77,34523.9388
2010-04-27 10:20:00,48.78,48.9,48.78,48.88,47551.84019107589,48.78,48.9,48.78,48.88,47551.8402
2010-04-27 10:25:00,48.87,48.89,48.81,48.84,45814.78666811421,48.87,48.89,48.81,48.84,45814.7867
2010-04-27 10:30:00,48.83,48.85,48.82,48.84,38649.4408858973,48.83,48.85,48.82,48.84,38649.4409
2010-04-27 10:35:00,48.83,48.87,48.81,48.87,34523.938768863314,48.83,48.87,48.81,48.87,34523.9388
2010-04-27 10:40:00,48.87,48.92,48.83,48.92,49506.025404407774,48.87,48.92,48.83,48.92,49506.0254
2010-04-27 10:45:00,48.92,48.94,48.87,48.89,42449.24546737597,48.92,48.94,48.87,48.89,42449.2455
2010-04-27 10:50:00,48.89,48.89,48.82,48.87,48854.63033329714,48.89,48.89,48.82,48.87,48854.6303
2010-04-27 10:55:00,48.86,48.86,48.75,48.81,48528.93279774183,48.86,48.86,48.75,48.81,48528.9328
2010-04-27 11:00:00,48.81,48.84,48.79,48.79,37889.47996960156,48.81,48.84,48.79,48.79,37889.48
2010-04-27 11:05:00,48.8,48.8,48.62,48.62,47551.84019107589,48.8,48.8,48.62,48.62,47551.8402
2010-04-27 11:10:00,48.62,48.62,48.48,48.56,52980.132450331126,48.62,48.62,48.48,48.56,52980.1325
2010-04-27 11:15:00,48.55,48.61,48.5,48.59,29855.60742590381,48.55,48.61,48.5,48.59,29855.6074
2010-04-27 11:20:00,48.6,48.79,48.59,48.74,92606.66594289435,48.6,48.79,48.59,48.74,92606.6659
2010-04-27 11:25:00,48.74,48.79,48.57,48.59,81098.68635327327,48.74,48.79,48.57,48.59,81098.6864
2010-04-27 11:30:00,48.59,48.59,48.49,48.51,137770.05753989794,48.59,48.59,48.49,48.51,137770.0575
2010-04-27 11:35:00,48.53,48.54,48.31,48.34,73933.34057105635,48.53,48.54,48.31,48.34,73933.3406
2010-04-27 11:40:00,48.33,48.36,48.31,48.33,38323.74335034198,48.33,48.36,48.31,48.33,38323.7434
2010-04-27 11:45:00,48.33,48.36,48.32,48.34,48311.801107371626,48.33,48.36,48.32,48.34,48311.8011
2010-04-27 11:50:00,48.35,48.37,48.3,48.35,42992.07469330149,48.35,48.37,48.3,48.35,42992.0747
2010-04-27 11:55:00,48.35,48.38,48.31,48.31,46900.44511996526,48.35,48.38,48.31,48.31,46900.4451
2010-04-27 12:00:00,48.32,48.44,48.28,48.4,52328.737379220496,48.32,48.44,48.28,48.4,52328.7374
2010-04-27 12:05:00,48.41,48.41,48.33,48.35,18999.022907393333,48.41,48.41,48.33,48.35,18999.0229
2010-04-27 12:10:00,48.34,48.35,48.28,48.32,68505.0483118011,48.34,48.35,48.28,48.32,68505.0483
2010-04-27 12:15:00,48.32,48.38,48.3,48.32,56671.37118662469,48.32,48.38,48.3,48.32,56671.3712
2010-04-27 12:20:00,48.31,48.34,48.29,48.32,37889.47996960156,48.31,48.34,48.29,48.32,37889.48
2010-04-27 12:25:00,48.32,48.36,48.29,48.34,44946.25990663337,48.32,48.36,48.29,48.34,44946.2599
2010-04-27 12:30:00,48.33,48.33,48.27,48.27,35175.333839973944,48.33,48.33,48.27,48.27,35175.3338
2010-04-27 12:35:00,48.27,48.27,48.22,48.24,14764.95494517425,48.27,48.27,48.22,48.24,14764.9549
2010-04-27 12:40:00,48.24,48.28,48.22,48.28,14656.389099989145,48.24,48.28,48.22,48.28,14656.3891
2010-04-27 12:45:00,48.28,48.29,48.25,48.27,15199.218325914668,48.28,48.29,48.25,48.27,15199.2183
2010-04-27 12:50:00,48.25,48.28,48.25,48.27,11399.413744436,48.25,48.28,48.25,48.27,11399.4137
2010-04-27 12:55:00,48.26,48.27,48.2,48.22,19107.58875257844,48.26,48.27,48.2,48.22,19107.5888
2010-04-27 13:00:00,48.23,48.24,48.21,48.22,16502.008468135926,48.23,48.24,48.21,48.22,16502.0085
2010-04-27 13:05:00,48.22,48.23,48.2,48.22,20301.8130496146,48.22,48.23,48.2,48.22,20301.813
2010-04-27 13:10:00,48.23,48.24,48.21,48.23,14764.95494517425,48.23,48.24,48.21,48.23,14764.9549
2010-04-27 13:15:00,48.22,48.29,48.22,48.29,35283.89968515905,48.22,48.29,48.22,48.29,35283.8997
2010-04-27 13:20:00,48.29,48.39,48.29,48.35,18239.0619910976,48.29,48.39,48.29,48.35,18239.062
2010-04-27 13:25:00,48.35,48.4,48.35,48.39,16502.008468135926,48.35,48.4,48.35,48.39,16502.0085
2010-04-27 13:30:00,48.39,48.39,48.34,48.34,12485.072196287048,48.39,48.39,48.34,48.34,12485.0722
2010-04-27 13:35:00,48.34,48.38,48.33,48.35,16827.70600369124,48.34,48.38,48.33,48.35,16827.706
2010-04-27 13:40:00,48.35,48.38,48.34,48.37,20084.681359244383,48.35,48.38,48.34,48.37,20084.6814
2010-04-27 13:45:00,48.37,48.38,48.35,48.38,18673.325371838026,48.37,48.38,48.35,48.38,18673.3254
2010-04-27 13:50:00,48.38,48.38,48.35,48.37,10530.886982955162,48.38,48.38,48.35,48.37,10530.887
2010-04-27 13:55:00,48.38,48.45,48.38,48.4,30832.700032569755,48.38,48.45,48.38,48.4,30832.7
2010-04-27 14:00:00,48.39,48.4,48.33,48.38,46683.31342959505,48.39,48.4,48.33,48.38,46683.3134
2010-04-27 14:05:00,48.38,48.41,48.38,48.39,25947.23699924004,48.38,48.41,48.38,48.39,25947.237
2010-04-27 14:10:00,48.4,48.43,48.39,48.42,14656.389099989145,48.4,48.43,48.39,48.42,14656.3891
2010-04-27 14:15:00,48.43,48.44,48.39,48.43,27250.02714146129,48.43,48.44,48.39,48.43,27250.0271
2010-04-27 14:20:00,48.42,48.43,48.38,48.41,33981.1095429378,48.42,48.43,48.38,48.41,33981.1095
2010-04-27 14:25:00,48.41,48.47,48.4,48.45,58408.42470958637,48.41,48.47,48.4,48.45,58408.4247
2010-04-27 14:30:00,48.44,48.45,48.42,48.45,44077.73314515254,48.44,48.45,48.42,48.45,44077.7331
2010-04-27 14:35:00,48.45,48.48,48.42,48.45,57539.89794810553,48.45,48.48,48.42,48.45,57539.8979
2010-04-27 14:40:00,48.46,48.48,48.43,48.47,30507.00249701444,48.46,48.48,48.43,48.47,30507.0025
2010-04-27 14:45:00,48.46,48.5,48.45,48.47,34089.675388122894,48.46,48.5,48.45,48.47,34089.6754
2010-04-27 14:50:00,48.47,48.48,48.39,48.42,59168.385625882096,48.47,48.48,48.39,48.42,59168.3856
2010-04-27 14:55:00,48.42,48.47,48.42,48.47,35609.597220714364,48.42,48.47,48.42,48.47,35609.5972
2010-04-27 15:00:00,48.48,48.48,48.42,48.47,42340.67962219086,48.48,48.48,48.42,48.47,42340.6796
2010-04-27 15:05:00,48.46,48.47,48.41,48.42,63185.32189773097,48.46,48.47,48.41,48.42,63185.3219
2010-04-27 15:10:00,48.42,48.42,48.35,48.36,43209.2063836717,48.42,48.42,48.35,48.36,43209.2064
2010-04-27 15:15:00,48.37,48.45,48.35,48.44,23450.22255998263,48.37,48.45,48.35,48.44,23450.2226
2010-04-27 15:20:00,48.44,48.47,48.4,48.45,38215.17750515688,48.44,48.47,48.4,48.45,38215.1775
2010-04-27 15:25:00,48.46,48.46,48.38,48.39,26815.76376072088,48.46,48.46,48.38,48.39,26815.7638
2010-04-27 15:30:00,48.4,48.44,48.39,48.41,89783.95396808164,48.4,48.44,48.39,48.41,89783.954
2010-04-27 15:35:00,48.41,48.45,48.39,48.39,65139.50711106286,48.41,48.45,48.39,48.39,65139.5071
2010-04-27 15:40:00,48.39,48.39,48.25,48.27,98469.22158289002,48.39,48.39,48.25,48.27,98469.2216
2010-04-27 15:45:00,48.26,48.26,48.2,48.25,154163.50016284877,48.26,48.26,48.2,48.25,154163.5002
2010-04-27 15:50:00,48.25,48.25,47.95,47.97,122679.4050591684,48.25,48.25,47.95,47.97,122679.4051
2010-04-27 15:55:00,47.97,48.05,47.96,48.0,231136.6843990881,47.97,48.05,47.96,48.0,231136.6844
2010-04-28 09:30:00,48.07,48.48,48.05,48.23,52328.737379220496,48.07,48.48,48.05,48.23,52328.7374
2010-04-28 09:35:00,48.19,48.22,48.04,48.15,37020.95320812073,48.19,48.22,48.04,48.15,37020.9532
2010-04-28 09:40:00,48.16,48.16,47.96,48.0,33546.84616219738,48.16,48.16,47.96,48.0,33546.8462
2010-04-28 09:45:00,48.01,48.04,47.96,48.02,21604.60319183585,48.01,48.04,47.96,48.02,21604.6032
2010-04-28 09:50:00,48.0,48.2,47.99,48.16,58842.68809032679,48.0,48.2,47.99,48.16,58842.6881
2010-04-28 09:55:00,48.16,48.28,48.16,48.21,37129.51905330584,48.16,48.28,48.16,48.21,37129.5191
2010-04-28 10:00:00,48.21,48.39,48.14,48.25,41797.85039626533,48.21,48.39,48.14,48.25,41797.8504
2010-04-28 10:05:00,48.26,48.37,48.25,48.36,29421.344045163394,48.26,48.37,48.25,48.36,29421.344
2010-04-28 10:10:00,48.36,48.4,48.3,48.39,17696.232765172077,48.36,48.4,48.3,48.39,17696.2328
2010-04-28 10:15:00,48.39,48.45,48.39,48.44,26272.93453479536,48.39,48.45,48.39,48.44,26272.9345
2010-04-28 10:20:00,48.44,48.46,48.41,48.46,16176.31093258061,48.44,48.46,48.41,48.46,16176.3109
2010-04-28 10:25:00,48.46,48.52,48.44,48.45,37563.782434046254,48.46,48.52,48.44,48.45,37563.7824
2010-04-28 10:30:00,48.45,48.46,48.35,48.35,25730.10530886983,48.45,48.46,48.35,48.35,25730.1053
2010-04-28 10:35:00,48.34,48.39,48.27,48.36,37455.21658886115,48.34,48.39,48.27,48.36,37455.2166
2010-04-28 10:40:00,48.37,48.39,48.31,48.31,22581.69579850179,48.37,48.39,48.31,48.31,22581.6958
2010-04-28 10:45:00,48.31,48.31,48.22,48.24,23558.788405167736,48.31,48.31,48.22,48.24,23558.7884
2010-04-28 10:50:00,48.24,48.29,48.22,48.26,19976.11551405928,48.24,48.29,48.22,48.26,19976.1155
2010-04-28 10:55:00,48.26,48.27,48.23,48.27,19324.72044294865,48.26,48.27,48.23,48.27,19324.7204
2010-04-28 11:00:00,48.27,48.28,48.25,48.27,11833.67712517642,48.27,48.28,48.25,48.27,11833.6771
2010-04-28 11:05:00,48.29,48.29,48.23,48.24,31918.3584844208,48.29,48.29,48.23,48.24,31918.3585
2010-04-28 11:10:00,48.24,48.27,48.24,48.26,17913.364455542287,48.24,48.27,48.24,48.26,17913.3645
2010-04-28 11:15:00,48.26,48.27,48.24,48.27,14764.95494517425,48.26,48.27,48.24,48.27,14764.9549
2010-04-28 11:20:00,48.27,48.27,48.25,48.27,18021.930300727392,48.27,48.27,48.25,48.27,18021.9303
2010-04-28 11:25:00,48.27,48.28,48.16,48.22,113125.61068287917,48.27,48.28,48.16,48.22,113125.6107
2010-04-28 11:30:00,48.21,48.21,48.11,48.21,39626.53349256324,48.21,48.21,48.11,48.21,39626.5335
2010-04-28 11:35:00,48.19,48.19,48.1,48.14,49940.288785148194,48.19,48.19,48.1,48.14,49940.2888
2010-04-28 11:40:00,48.14,48.3,48.14,48.19,48746.06448811204,48.14,48.3,48.14,48.19,48746.0645
2010-04-28 11:45:00,48.21,48.23,48.17,48.18,19541.85213331886,48.21,48.23,48.17,48.18,19541.8521
2010-04-28 11:50:00,48.18,48.22,48.16,48.22,8468.135924438173,48.18,48.22,48.16,48.22,8468.1359
2010-04-28 11:55:00,48.23,48.23,48.2,48.21,7165.345782216915,48.23,48.23,48.2,48.21,7165.3458
2010-04-28 12:00:00,48.21,48.25,48.18,48.18,22255.99826294648,48.21,48.25,48.18,48.18,22255.9983
2010-04-28 12:05:00,48.18,48.21,48.18,48.19,10530.886982955162,48.18,48.21,48.18,48.19,10530.887
2010-04-28 12:10:00,48.19,48.27,48.18,48.27,14656.389099989145,48.19,48.27,48.18,48.27,14656.3891
2010-04-28 12:15:00,48.27,48.27,48.18,48.18,23884.48594072305,48.27,48.27,48.18,48.18,23884.4859
2010-04-28 12:20:00,48.17,48.25,48.17,48.2,23341.65671479753,48.17,48.25,48.17,48.2,23341.6567
2010-04-28 12:25:00,48.2,48.23,48.18,48.19,17153.403539246552,48.2,48.23,48.18,48.19,17153.4035
2010-04-28 12:30:00,48.19,48.21,48.17,48.18,11507.979589621104,48.19,48.21,48.17,48.18,11507.9796
2010-04-28 12:35:00,48.18,48.18,48.17,48.17,5536.858104440344,48.18,48.18,48.17,48.17,5536.8581
2010-04-28 12:40:00,48.18,48.21,48.18,48.19,13570.730648138097,48.18,48.21,48.18,48.19,13570.7306
2010-04-28 12:45:00,48.21,48.21,48.17,48.17,10096.623602214744,48.21,48.21,48.17,48.17,10096.6236
2010-04-28 12:50:00,48.18,48.21,48.16,48.2,17804.798610357182,48.18,48.21,48.16,48.2,17804.7986
2010-04-28 12:55:00,48.19,48.21,48.18,48.19,5428.292259255239,48.19,48.21,48.18,48.19,5428.2923
2010-04-28 13:00:00,48.19,48.19,48.13,48.13,13136.467267397677,48.19,48.19,48.13,48.13,13136.4673
2010-04-28 13:05:00,48.13,48.16,48.07,48.14,50265.98632070351,48.13,48.16,48.07,48.14,50265.9863
2010-04-28 13:10:00,48.14,48.14,48.07,48.13,42449.24546737597,48.14,48.14,48.07,48.13,42449.2455
2010-04-28 13:15:00,48.13,48.14,48.12,48.13,6296.819020736077,48.13,48.14,48.12,48.13,6296.819
2010-04-28 13:20:00,48.13,48.15,48.11,48.11,5102.5947236999245,48.13,48.15,48.11,48.11,5102.5947
2010-04-28 13:25:00,48.11,48.11,48.06,48.1,21713.169037020954,48.11,48.11,48.06,48.1,21713.169
2010-04-28 13:30:00,48.09,48.1,48.06,48.06,12702.203886657258,48.09,48.1,48.06,48.06,12702.2039
2010-04-28 13:35:00,48.07,48.1,48.06,48.09,12267.940505916838,48.07,48.1,48.06,48.09,12267.9405
2010-04-28 13:40:00,48.1,48.12,48.1,48.11,12050.80881554663,48.1,48.12,48.1,48.11,12050.8088
2010-04-28 13:45:00,48.1,48.12,48.1,48.12,14764.95494517425,48.1,48.12,48.1,48.12,14764.9549
2010-04-28 13:50:00,48.12,48.16,48.1,48.15,16176.31093258061,48.12,48.16,48.1,48.15,16176.3109
2010-04-28 13:55:00,48.16,48.16,48.13,48.14,28878.51481923787,48.16,48.16,48.13,48.14,28878.5148
2010-04-28 14:00:00,48.13,48.18,48.13,48.17,15199.218325914668,48.13,48.18,48.13,48.17,15199.2183
2010-04-28 14:05:00,48.18,48.18,48.17,48.17,7816.740853327544,48.18,48.18,48.17,48.17,7816.7409
2010-04-28 14:10:00,48.16,48.19,48.1,48.16,37020.95320812073,48.16,48.19,48.1,48.16,37020.9532
2010-04-28 14:15:00,48.16,48.23,48.15,48.18,38106.61165997177,48.16,48.23,48.15,48.18,38106.6117
2010-04-28 14:20:00,48.19,48.31,48.11,48.27,32244.05601997612,48.19,48.31,48.11,48.27,32244.056
2010-04-28 14:25:00,48.27,48.33,48.24,48.24,23884.48594072305,48.27,48.33,48.24,48.24,23884.4859
2010-04-28 14:30:00,48.24,48.28,48.17,48.28,30941.26587775486,48.24,48.28,48.17,48.28,30941.2659
2010-04-28 14:35:00,48.27,48.27,48.21,48.21,17696.232765172077,48.27,48.27,48.21,48.21,17696.2328
2010-04-28 14:40:00,48.21,48.23,48.16,48.16,22038.86657257627,48.21,48.23,48.16,48.16,22038.8666
2010-04-28 14:45:00,48.16,48.17,48.08,48.09,37889.47996960156,48.16,48.17,48.08,48.09,37889.48
2010-04-28 14:50:00,48.09,48.2,48.08,48.2,50808.81554662903,48.09,48.2,48.08,48.2,50808.8155
2010-04-28 14:55:00,48.19,48.2,48.16,48.18,31701.22679405059,48.19,48.2,48.16,48.18,31701.2268
2010-04-28 15:00:00,48.18,48.26,48.18,48.23,56237.10780588427,48.18,48.26,48.18,48.23,56237.1078
2010-04-28 15:05:00,48.22,48.24,48.17,48.17,51134.51308218435,48.22,48.24,48.17,48.17,51134.5131
2010-04-28 15:10:00,48.18,48.22,48.16,48.17,58842.68809032679,48.18,48.22,48.16,48.17,58842.6881
2010-04-28 15:15:00,48.16,48.16,48.1,48.12,42123.54793182065,48.16,48.16,48.1,48.12,42123.5479
2010-04-28 15:20:00,48.11,48.13,48.1,48.12,26707.197915535773,48.11,48.13,48.1,48.12,26707.1979
2010-04-28 15:25:00,48.13,48.13,48.04,48.04,53197.264140701336,48.13,48.13,48.04,48.04,53197.2641
2010-04-28 15:30:00,48.05,48.15,48.04,48.14,32895.45109108675,48.05,48.15,48.04,48.14,32895.4511
2010-04-28 15:35:00,48.14,48.16,48.11,48.14,57757.02963847574,48.14,48.16,48.11,48.14,57757.0296
2010-04-28 15:40:00,48.14,48.16,48.12,48.16,48746.06448811204,48.14,48.16,48.12,48.16,48746.0645
2010-04-28 15:45:00,48.15,48.15,48.01,48.01,69807.83845402236,48.15,48.15,48.01,48.01,69807.8385
2010-04-28 15:50:00,48.0,48.0,47.95,47.99,76973.18423623928,48.0,48.0,47.95,47.99,76973.1842
2010-04-28 15:55:00,47.99,48.04,47.98,48.01,115622.62512213658,47.99,48.04,47.98,48.01,115622.6251
2010-04-29 09:30:00,48.01,48.25,47.71,47.89,117033.98110954296,48.01,48.25,47.71,47.89,117033.9811
2010-04-29 09:35:00,47.92,48.21,47.88,48.21,56237.10780588427,47.92,48.21,47.88,48.21,56237.1078
2010-04-29 09:40:00,48.19,48.23,48.1,48.16,63076.75605254587,48.19,48.23,48.1,48.16,63076.7561
2010-04-29 09:45:00,48.16,48.27,48.1,48.27,53305.82998588644,48.16,48.27,48.1,48.27,53305.83
2010-04-29 09:50:00,48.26,48.32,48.25,48.29,22907.393334057106,48.26,48.32,48.25,48.29,22907.3933
2010-04-29 09:55:00,48.27,48.28,48.21,48.21,24101.61763109326,48.27,48.28,48.21,48.21,24101.6176
2010-04-29 10:00:00,48.2,48.39,48.17,48.39,25730.10530886983,48.2,48.39,48.17,48.39,25730.1053
2010-04-29 10:05:00,48.39,48.43,48.35,48.42,25078.7102377592,48.39,48.43,48.35,48.42,25078.7102
2010-04-29 10:10:00,48.42,48.51,48.42,48.49,31266.96341331017,48.42,48.51,48.42,48.49,31266.9634
2010-04-29 10:15:00,48.48,48.49,48.43,48.48,28118.55390294213,48.48,48.49,48.43,48.48,28118.5539
2010-04-29 10:20:00,48.49,48.73,48.48,48.73,42666.377157746174,48.49,48.73,48.48,48.73,42666.3772
2010-04-29 10:25:00,48.73,48.85,48.72,48.8,69590.70676365215,48.73,48.85,48.72,48.8,69590.7068
2010-04-29 10:30:00,48.81,48.9,48.81,48.86,60688.307458473566,48.81,48.9,48.81,48.86,60688.3075
2010-04-29 10:35:00,48.85,48.89,48.79,48.86,51025.94723699924,48.85,48.89,48.79,48.86,51025.9472
2010-04-29 10:40:00,48.85,48.85,48.74,48.79,31375.52925849528,48.85,48.85,48.74,48.79,31375.5293
2010-04-29 10:45:00,48.79,48.84,48.76,48.77,32569.75355553143,48.79,48.84,48.76,48.77,32569.7536
2010-04-29 10:50:00,48.76,48.85,48.76,48.83,52003.03984366518,48.76,48.85,48.76,48.83,52003.0398
2010-04-29 10:55:00,48.84,48.89,48.8,48.81,43317.7722288568,48.84,48.89,48.8,48.81,43317.7722
2010-04-29 11:00:00,48.81,48.89,48.81,48.85,36695.25567256541,48.81,48.89,48.81,48.85,36695.2557
2010-04-29 11:05:00,48.85,48.95,48.84,48.94,70459.233525133,48.85,48.95,48.84,48.94,70459.2335
2010-04-29 11:10:00,48.93,49.06,48.91,49.04,85007.05677993703,48.93,49.06,48.91,49.04,85007.0568
2010-04-29 11:15:00,49.05,49.18,49.03,49.17,130930.40929323636,49.05,49.18,49.03,49.17,130930.4093
2010-04-29 11:20:00,49.17,49.28,49.17,49.26,99772.01172511128,49.17,49.28,49.17,49.26,99772.0117
2010-04-29 11:25:00,49.27,49.32,49.25,49.32,84355.6617088264,49.27,49.32,49.25,49.32,84355.6617
2010-04-29 11:30:00,49.31,49.32,49.24,49.27,67202.25816957986,49.31,49.32,49.24,49.27,67202.2582
2010-04-29 11:35:00,49.28,49.36,49.27,49.32,103680.38215177506,49.28,49.36,49.27,49.32,103680.3822
2010-04-29 11:40:00,49.31,49.32,49.23,49.24,73499.07719031593,49.31,49.32,49.23,49.24,73499.0772
2010-04-29 11:45:00,49.24,49.25,49.19,49.24,38215.17750515688,49.24,49.25,49.19,49.24,38215.1775
2010-04-29 11:50:00,49.23,49.24,49.17,49.17,38649.4408858973,49.23,49.24,49.17,49.17,38649.4409
2010-04-29 11:55:00,49.16,49.18,49.11,49.13,32569.75355553143,49.16,49.18,49.11,49.13,32569.7536
2010-04-29 12:00:00,49.14,49.14,49.08,49.11,40060.79687330366,49.14,49.14,49.08,49.11,40060.7969
2010-04-29 12:05:00,49.1,49.11,49.06,49.08,11833.67712517642,49.1,49.11,49.06,49.08,11833.6771
2010-04-29 12:10:00,49.08,49.09,49.05,49.07,14764.95494517425,49.08,49.09,49.05,49.07,14764.9549
2010-04-29 12:15:00,49.07,49.12,49.07,49.09,38323.74335034198,49.07,49.12,49.07,49.09,38323.7434
2010-04-29 12:20:00,49.08,49.1,49.08,49.09,18673.325371838026,49.08,49.1,49.08,49.09,18673.3254
2010-04-29 12:25:00,49.09,49.23,49.09,49.22,39626.53349256324,49.09,49.23,49.09,49.22,39626.5335
2010-04-29 12:30:00,49.23,49.32,49.23,49.3,52871.56660514602,49.23,49.32,49.23,49.3,52871.5666
2010-04-29 12:35:00,49.3,49.3,49.25,49.25,23775.920095537946,49.3,49.3,49.25,49.25,23775.9201
2010-04-29 12:40:00,49.25,49.42,49.25,49.41,54065.790902182176,49.25,49.42,49.25,49.41,54065.7909
2010-04-29 12:45:00,49.41,49.46,49.36,49.45,40277.92856367387,49.41,49.46,49.36,49.45,40277.9286
2010-04-29 12:50:00,49.45,49.46,49.38,49.42,48094.669417001416,49.45,49.46,49.38,49.42,48094.6694
2010-04-29 12:55:00,49.41,49.41,49.35,49.36,30181.304961459125,49.41,49.41,49.35,49.36,30181.305
2010-04-29 13:00:00,49.36,49.42,49.35,49.42,32026.924329605907,49.36,49.42,49.35,49.42,32026.9243
2010-04-29 13:05:00,49.41,49.41,49.34,49.38,28552.817283682554,49.41,49.41,49.34,49.38,28552.8173
2010-04-29 13:10:00,49.38,49.39,49.25,49.27,27358.592986646403,49.38,49.39,49.25,49.27,27358.593
2010-04-29 13:15:00,49.28,49.32,49.28,49.32,24427.31516664857,49.28,49.32,49.28,49.32,24427.3152
2010-04-29 13:20:00,49.32,49.32,49.3,49.3,17913.364455542287,49.32,49.32,49.3,49.3,17913.3645
2010-04-29 13:25:00,49.3,49.32,49.26,49.31,32678.319400716537,49.3,49.32,49.26,49.31,32678.3194
2010-04-29 13:30:00,49.32,49.34,49.3,49.33,16393.44262295082,49.32,49.34,49.3,49.33,16393.4426
2010-04-29 13:35:00,49.32,49.34,49.28,49.3,25404.40777331452,49.32,49.34,49.28,49.3,25404.4078
2010-04-29 13:40:00,49.3,49.3,49.25,49.25,12810.769731842363,49.3,49.3,49.25,49.25,12810.7697
2010-04-29 13:45:00,49.26,49.28,49.25,49.25,38215.17750515688,49.26,49.28,49.25,49.25,38215.1775
2010-04-29 13:50:00,49.25,49.29,49.22,49.22,28878.51481923787,49.25,49.29,49.22,49.22,28878.5148
2010-04-29 13:55:00,49.22,49.3,49.22,49.3,35935.29475626968,49.22,49.3,49.22,49.3,35935.2948
2010-04-29 14:00:00,49.31,49.33,49.29,49.29,19216.154597763543,49.31,49.33,49.29,49.29,19216.1546
2010-04-29 14:05:00,49.29,49.32,49.25,49.26,36478.1239821952,49.29,49.32,49.25,49.26,36478.124
2010-04-29 14:10:00,49.25,49.26,49.22,49.26,30072.73911627402,49.25,49.26,49.22,49.26,30072.7391
2010-04-29 14:15:00,49.27,49.32,49.27,49.29,20410.37889479969,49.27,49.32,49.27,49.29,20410.3789
2010-04-29 14:20:00,49.28,49.3,49.24,49.24,14330.69156443383,49.28,49.3,49.24,49.24,14330.6916
2010-04-29 14:25:00,49.25,49.25,49.21,49.21,19758.98382368907,49.25,49.25,49.21,49.21,19758.9838
2010-04-29 14:30:00,49.21,49.22,49.19,49.21,23667.35425035284,49.21,49.22,49.19,49.21,23667.3543
2010-04-29 14:35:00,49.21,49.22,49.19,49.19,32895.45109108675,49.21,49.22,49.19,49.19,32895.4511
2010-04-29 14:40:00,49.2,49.21,49.19,49.21,39192.27011182282,49.2,49.21,49.19,49.21,39192.2701
2010-04-29 14:45:00,49.21,49.21,49.19,49.21,23667.35425035284,49.21,49.21,49.19,49.21,23667.3543
2010-04-29 14:50:00,49.21,49.22,49.18,49.19,50700.24970144393,49.21,49.22,49.18,49.19,50700.2497
2010-04-29 14:55:00,49.17,49.2,49.13,49.13,37455.21658886115,49.17,49.2,49.13,49.13,37455.2166
2010-04-29 15:00:00,49.14,49.15,49.09,49.14,28552.817283682554,49.14,49.15,49.09,49.14,28552.8173
2010-04-29 15:05:00,49.16,49.16,49.09,49.11,31375.52925849528,49.16,49.16,49.09,49.11,31375.5293
2010-04-29 15:10:00,49.1,49.11,48.99,49.0,31484.09510368038,49.1,49.11,48.99,49.0,31484.0951
2010-04-29 15:15:00,49.01,49.07,49.0,49.01,19324.72044294865,49.01,49.07,49.0,49.01,19324.7204
2010-04-29 15:20:00,49.01,49.07,48.99,49.06,35066.76799478884,49.01,49.07,48.99,49.06,35066.768
2010-04-29 15:25:00,49.08,49.09,49.04,49.08,34632.50461404842,49.08,49.09,49.04,49.08,34632.5046
2010-04-29 15:30:00,49.09,49.13,49.05,49.09,71436.32613179894,49.09,49.13,49.05,49.09,71436.3261
2010-04-29 15:35:00,49.1,49.12,49.09,49.1,37780.91412441646,49.1,49.12,49.09,49.1,37780.9141
2010-04-29 15:40:00,49.09,49.3,49.09,49.12,82184.34480512432,49.09,49.3,49.09,49.12,82184.3448
2010-04-29 15:45:00,49.12,49.16,49.1,49.12,148192.37867766802,49.12,49.16,49.1,49.12,148192.3787
2010-04-29 15:50:00,49.12,49.2,49.12,49.19,198784.06253392683,49.12,49.2,49.12,49.19,198784.0625
2010-04-29 15:55:00,49.19,49.2,49.09,49.1,216371.7294539138,49.19,49.2,49.09,49.1,216371.7295
2010-04-30 09:30:00,49.29,49.29,48.94,49.15,44186.29899033765,49.29,49.29,48.94,49.15,44186.299
2010-04-30 09:35:00,49.21,49.54,49.21,49.5,36695.25567256541,49.21,49.54,49.21,49.5,36695.2557
2010-04-30 09:40:00,49.53,49.78,49.51,49.63,94995.11453696668,49.53,49.78,49.51,49.63,94995.1145
2010-04-30 09:45:00,49.65,49.68,49.56,49.58,37238.08489849094,49.65,49.68,49.56,49.58,37238.0849
2010-04-30 09:50:00,49.58,49.58,49.49,49.56,30724.13418738465,49.58,49.58,49.49,49.56,30724.1342
2010-04-30 09:55:00,49.55,49.56,49.46,49.49,53414.395831071546,49.55,49.56,49.46,49.49,53414.3958
2010-04-30 10:00:00,49.49,49.56,49.49,49.52,69265.00922809684,49.49,49.56,49.49,49.52,69265.0092
2010-04-30 10:05:00,49.52,49.56,49.44,49.54,69482.14091846705,49.52,49.56,49.44,49.54,69482.1409
2010-04-30 10:10:00,49.52,49.53,49.44,49.46,34415.37292367821,49.52,49.53,49.44,49.46,34415.3729
2010-04-30 10:15:00,49.46,49.47,49.37,49.44,48963.19617848225,49.46,49.47,49.37,49.44,48963.1962
2010-04-30 10:20:00,49.44,49.53,49.43,49.51,21387.47150146564,49.44,49.53,49.43,49.51,21387.4715
2010-04-30 10:25:00,49.51,49.58,49.49,49.58,42232.11377700576,49.51,49.58,49.49,49.58,42232.1138
2010-04-30 10:30:00,49.56,49.56,49.48,49.53,30941.26587775486,49.56,49.56,49.48,49.53,30941.2659
2010-04-30 10:35:00,49.52,49.56,49.45,49.51,38215.17750515688,49.52,49.56,49.45,49.51,38215.1775
2010-04-30 10:40:00,49.52,49.54,49.39,49.4,31592.660948865487,49.52,49.54,49.39,49.4,31592.6609
2010-04-30 10:45:00,49.4,49.55,49.4,49.52,23124.52502442732,49.4,49.55,49.4,49.52,23124.525
2010-04-30 10:50:00,49.52,49.55,49.48,49.51,30181.304961459125,49.52,49.55,49.48,49.51,30181.305
2010-04-30 10:55:00,49.5,49.5,49.44,49.44,15633.481706655088,49.5,49.5,49.44,49.44,15633.4817
2010-04-30 11:00:00,49.44,49.47,49.43,49.45,27684.29052220172,49.44,49.47,49.43,49.45,27684.2905
2010-04-30 11:05:00,49.45,49.45,49.37,49.37,26815.76376072088,49.45,49.45,49.37,49.37,26815.7638
2010-04-30 11:10:00,49.36,49.41,49.35,49.36,22690.261643686896,49.36,49.41,49.35,49.36,22690.2616
2010-04-30 11:15:00,49.36,49.44,49.32,49.44,33655.41200738248,49.36,49.44,49.32,49.44,33655.412
2010-04-30 11:20:00,49.44,49.46,49.42,49.43,9988.05775702964,49.44,49.46,49.42,49.43,9988.0578
2010-04-30 11:25:00,49.43,49.43,49.34,49.34,21930.300727391164,49.43,49.43,49.34,49.34,21930.3007
2010-04-30 11:30:00,49.34,49.44,49.33,49.44,17804.798610357182,49.34,49.44,49.33,49.44,17804.7986
2010-04-30 11:35:00,49.44,49.46,49.32,49.32,23341.65671479753,49.44,49.46,49.32,49.32,23341.6567
2010-04-30 11:40:00,49.32,49.35,49.32,49.33,14439.257409618936,49.32,49.35,49.32,49.33,14439.2574
2010-04-30 11:45:00,49.34,49.36,49.33,49.34,7599.609162957334,49.34,49.36,49.33,49.34,7599.6092
2010-04-30 11:50:00,49.34,49.35,49.3,49.31,24101.61763109326,49.34,49.35,49.3,49.31,24101.6176
2010-04-30 11:55:00,49.32,49.32,49.29,49.31,6622.516556291391,49.32,49.32,49.29,49.31,6622.5166
2010-04-30 12:00:00,49.29,49.32,49.23,49.31,35826.728911084574,49.29,49.32,49.23,49.31,35826.7289
2010-04-30 12:05:00,49.32,49.34,49.25,49.34,43534.90391922701,49.32,49.34,49.25,49.34,43534.9039
2010-04-30 12:10:00,49.34,49.35,49.32,49.33,22364.564108131584,49.34,49.35,49.32,49.33,22364.5641
2010-04-30 12:15:00,49.33,49.33,49.15,49.15,32244.05601997612,49.33,49.33,49.15,49.15,32244.056
2010-04-30 12:20:00,49.14,49.22,49.11,49.21,19216.154597763543,49.14,49.22,49.11,49.21,19216.1546
2010-04-30 12:25:00,49.22,49.22,49.19,49.21,22798.827488872,49.22,49.22,49.19,49.21,22798.8275
2010-04-30 12:30:00,49.21,49.27,49.21,49.27,30615.568342199545,49.21,49.27,49.21,49.27,30615.5683
2010-04-30 12:35:00,49.27,49.32,49.26,49.27,54391.48843773749,49.27,49.32,49.26,49.27,54391.4884
2010-04-30 12:40:00,49.27,49.29,49.23,49.26,19216.154597763543,49.27,49.29,49.23,49.26,19216.1546
2010-04-30 12:45:00,49.27,49.32,49.24,49.31,30398.43665182933,49.27,49.32,49.24,49.31,30398.4367
2010-04-30 12:50:00,49.31,49.33,49.29,49.32,55802.84442514385,49.31,49.33,49.29,49.32,55802.8444
2010-04-30 12:55:00,49.32,49.32,49.28,49.28,41146.45532515471,49.32,49.32,49.28,49.28,41146.4553
2010-04-30 13:00:00,49.29,49.29,49.17,49.19,55042.88350884812,49.29,49.29,49.17,49.19,55042.8835
2010-04-30 13:05:00,49.19,49.21,49.17,49.21,65790.9021821735,49.19,49.21,49.17,49.21,65790.9022
2010-04-30 13:10:00,49.2,49.21,49.19,49.19,15742.04755184019,49.2,49.21,49.19,49.19,15742.0476
2010-04-30 13:15:00,49.19,49.27,49.19,49.24,34741.070459233524,49.19,49.27,49.19,49.24,34741.0705
2010-04-30 13:20:00,49.23,49.24,49.16,49.16,39735.09933774835,49.23,49.24,49.16,49.16,39735.0993
2010-04-30 13:25:00,49.16,49.21,49.16,49.19,13353.598957767888,49.16,49.21,49.16,49.19,13353.599
2010-04-30 13:30:00,49.19,49.19,49.15,49.16,15416.350016284878,49.19,49.19,49.15,49.16,15416.35
2010-04-30 13:35:00,49.16,49.21,49.15,49.2,47660.406036261,49.16,49.21,49.15,49.2,47660.406
2010-04-30 13:40:00,49.2,49.27,49.19,49.26,26381.50037998045,49.2,49.27,49.19,49.26,26381.5004
2010-04-30 13:45:00,49.27,49.3,49.24,49.28,34632.50461404842,49.27,49.3,49.24,49.28,34632.5046
2010-04-30 13:50:00,49.27,49.3,49.26,49.29,28444.25143849745,49.27,49.3,49.26,49.29,28444.2514
2010-04-30 13:55:00,49.28,49.29,49.25,49.26,25295.84192812941,49.28,49.29,49.25,49.26,25295.8419
2010-04-30 14:00:00,49.27,49.27,49.23,49.25,26490.066225165563,49.27,49.27,49.23,49.25,26490.0662
2010-04-30 14:05:00,49.25,49.29,49.22,49.29,39626.53349256324,49.25,49.29,49.22,49.29,39626.5335
2010-04-30 14:10:00,49.28,49.29,49.25,49.25,43209.2063836717,49.28,49.29,49.25,49.25,43209.2064
2010-04-30 14:15:00,49.26,49.27,49.23,49.23,19867.549668874173,49.26,49.27,49.23,49.23,19867.5497
2010-04-30 14:20:00,49.23,49.29,49.21,49.29,31375.52925849528,49.23,49.29,49.21,49.29,31375.5293
2010-04-30 14:25:00,49.29,49.31,49.25,49.3,32135.49017479101,49.29,49.31,49.25,49.3,32135.4902
2010-04-30 14:30:00,49.29,49.3,49.23,49.29,39952.23102811856,49.29,49.3,49.23,49.29,39952.231
2010-04-30 14:35:00,49.29,49.32,49.25,49.25,48420.36695255672,49.29,49.32,49.25,49.25,48420.367
2010-04-30 14:40:00,49.25,49.29,49.25,49.28,39409.40180219303,49.25,49.29,49.25,49.28,39409.4018
2010-04-30 14:45:00,49.28,49.28,49.25,49.27,32352.62186516122,49.28,49.28,49.25,49.27,32352.6219
2010-04-30 14:50:00,49.28,49.29,49.26,49.28,51568.77646292477,49.28,49.29,49.26,49.28,51568.7765
2010-04-30 14:55:00,49.27,49.29,49.25,49.26,44077.73314515254,49.27,49.29,49.25,49.26,44077.7331
2010-04-30 15:00:00,49.26,49.28,49.24,49.25,28769.948974052764,49.26,49.28,49.24,49.25,28769.949
2010-04-30 15:05:00,49.25,49.28,49.23,49.28,77516.0134621648,49.25,49.28,49.23,49.28,77516.0135
2010-04-30 15:10:00,49.28,49.34,49.26,49.32,132016.0677450874,49.28,49.34,49.26,49.32,132016.0677
2010-04-30 15:15:00,49.32,49.49,49.32,49.48,98034.9582021496,49.32,49.49,49.32,49.48,98034.9582
2010-04-30 15:20:00,49.47,49.48,49.35,49.36,63185.32189773097,49.47,49.48,49.35,49.36,63185.3219
2010-04-30 15:25:00,49.36,49.36,49.26,49.26,43209.2063836717,49.36,49.36,49.26,49.26,43209.2064
2010-04-30 15:30:00,49.26,49.27,49.22,49.25,47334.70850070568,49.26,49.27,49.22,49.25,47334.7085
2010-04-30 15:35:00,49.25,49.26,49.17,49.19,66659.42894365433,49.25,49.26,49.17,49.19,66659.4289
2010-04-30 15:40:00,49.18,49.19,49.12,49.19,66442.29725328412,49.18,49.19,49.12,49.19,66442.2973
2010-04-30 15:45:00,49.19,49.2,49.13,49.17,58951.25393551189,49.19,49.2,49.13,49.17,58951.2539
2010-04-30 15:50:00,49.17,49.2,49.11,49.17,108131.58180436437,49.17,49.2,49.11,49.17,108131.5818
2010-04-30 15:55:00,49.18,49.21,49.05,49.06,194224.2970361524,49.18,49.21,49.05,49.06,194224.297
2010-05-03 09:30:00,49.28,49.33,49.06,49.31,87938.33459993487,49.28,49.33,49.06,49.31,87938.3346
2010-05-03 09:35:00,49.28,49.67,49.26,49.5,87504.07121919445,49.28,49.67,49.26,49.5,87504.0712
2010-05-03 09:40:00,49.52,49.57,49.35,49.52,36478.1239821952,49.52,49.57,49.35,49.52,36478.124
2010-05-03 09:45:00,49.52,49.52,49.47,49.47,27032.895451091088,49.52,49.52,49.47,49.47,27032.8955
2010-05-03 09:50:00,49.47,49.47,49.33,49.33,29964.173271088915,49.47,49.47,49.33,49.33,29964.1733
2010-05-03 09:55:00,49.34,49.51,49.33,49.4,27901.422212571924,49.34,49.51,49.33,49.4,27901.4222
2010-05-03 10:00:00,49.41,49.41,49.29,49.33,34089.675388122894,49.41,49.41,49.29,49.33,34089.6754
2010-05-03 10:05:00,49.33,49.48,49.32,49.46,50700.24970144393,49.33,49.48,49.32,49.46,50700.2497
2010-05-03 10:10:00,49.46,49.52,49.44,49.49,43534.90391922701,49.46,49.52,49.44,49.49,43534.9039
2010-05-03 10:15:00,49.5,49.52,49.47,49.5,34089.675388122894,49.5,49.52,49.47,49.5,34089.6754
2010-05-03 10:20:00,49.5,49.52,49.47,49.48,25621.539463684727,49.5,49.52,49.47,49.48,25621.5395
2010-05-03 10:25:00,49.47,49.5,49.36,49.36,16284.876777765716,49.47,49.5,49.36,49.36,16284.8768
2010-05-03 10:30:00,49.36,49.43,49.36,49.38,27901.422212571924,49.36,49.43,49.36,49.38,27901.4222
2010-05-03 10:35:00,49.38,49.39,49.32,49.35,21713.169037020954,49.38,49.39,49.32,49.35,21713.169
2010-05-03 10:40:00,49.35,49.37,49.33,49.36,14873.520790359353,49.35,49.37,49.33,49.36,14873.5208
2010-05-03 10:45:00,49.35,49.39,49.33,49.39,19976.11551405928,49.35,49.39,49.33,49.39,19976.1155
2010-05-03 10:50:00,49.38,49.39,49.27,49.32,34089.675388122894,49.38,49.39,49.27,49.32,34089.6754
2010-05-03 10:55:00,49.32,49.32,49.29,49.31,18999.022907393333,49.32,49.32,49.29,49.31,18999.0229
2010-05-03 11:00:00,49.3,49.33,49.27,49.29,28987.08066442297,49.3,49.33,49.27,49.29,28987.0807
2010-05-03 11:05:00,49.28,49.3,49.27,49.28,26381.50037998045,49.28,49.3,49.27,49.28,26381.5004
2010-05-03 11:10:00,49.27,49.36,49.25,49.35,33763.97785256759,49.27,49.36,49.25,49.35,33763.9779
2010-05-03 11:15:00,49.34,49.4,49.34,49.39,17044.837694061447,49.34,49.4,49.34,49.39,17044.8377
2010-05-03 11:20:00,49.39,49.4,49.32,49.35,15742.04755184019,49.39,49.4,49.32,49.35,15742.0476
2010-05-03 11:25:00,49.35,49.35,49.33,49.35,7165.345782216915,49.35,49.35,49.33,49.35,7165.3458
2010-05-03 11:30:00,49.35,49.35,49.32,49.32,12485.072196287048,49.35,49.35,49.32,49.32,12485.0722
2010-05-03 11:35:00,49.32,49.34,49.32,49.34,14982.086635544458,49.32,49.34,49.32,49.34,14982.0866
2010-05-03 11:40:00,49.33,49.39,49.33,49.38,14873.520790359353,49.33,49.39,49.33,49.38,14873.5208
2010-05-03 11:45:00,49.39,49.43,49.39,49.42,15090.652480729565,49.39,49.43,49.39,49.42,15090.6525
2010-05-03 11:50:00,49.42,49.45,49.4,49.42,22690.261643686896,49.42,49.45,49.4,49.42,22690.2616
2010-05-03 11:55:00,49.41,49.45,49.37,49.45,20736.07643035501,49.41,49.45,49.37,49.45,20736.0764
2010-05-03 12:00:00,49.45,49.48,49.44,49.48,17913.364455542287,49.45,49.48,49.44,49.48,17913.3645
2010-05-03 12:05:00,49.49,49.49,49.41,49.41,18673.325371838026,49.49,49.49,49.41,49.41,18673.3254
2010-05-03 12:10:00,49.41,49.41,49.31,49.31,14982.086635544458,49.41,49.41,49.31,49.31,14982.0866
2010-05-03 12:15:00,49.32,49.37,49.31,49.36,12593.638041472152,49.32,49.37,49.31,49.36,12593.638
2010-05-03 12:20:00,49.38,49.51,49.38,49.5,19541.85213331886,49.38,49.51,49.38,49.5,19541.8521
2010-05-03 12:25:00,49.5,49.59,49.5,49.57,22038.86657257627,49.5,49.59,49.5,49.57,22038.8666
2010-05-03 12:30:00,49.57,49.58,49.52,49.58,17261.969384431657,49.57,49.58,49.52,49.58,17261.9694
2010-05-03 12:35:00,49.58,49.6,49.55,49.56,27358.592986646403,49.58,49.6,49.55,49.56,27358.593
2010-05-03 12:40:00,49.56,49.58,49.56,49.56,7491.043317772229,49.56,49.58,49.56,49.56,7491.0433
2010-05-03 12:45:00,49.57,49.61,49.56,49.59,16176.31093258061,49.57,49.61,49.56,49.59,16176.3109
2010-05-03 12:50:00,49.59,49.64,49.56,49.56,23341.65671479753,49.59,49.64,49.56,49.56,23341.6567
2010-05-03 12:55:00,49.56,49.65,49.55,49.65,12376.506351101943,49.56,49.65,49.55,49.65,12376.5064
2010-05-03 13:00:00,49.64,49.65,49.62,49.62,16827.70600369124,49.64,49.65,49.62,49.62,16827.706
2010-05-03 13:05:00,49.62,49.64,49.56,49.57,17913.364455542287,49.62,49.64,49.56,49.57,17913.3645
2010-05-03 13:10:00,49.56,49.56,49.54,49.56,19216.154597763543,49.56,49.56,49.54,49.56,19216.1546
2010-05-03 13:15:00,49.56,49.56,49.5,49.5,15959.1792422104,49.56,49.56,49.5,49.5,15959.1792
2010-05-03 13:20:00,49.5,49.56,49.49,49.56,11399.413744436,49.5,49.56,49.49,49.56,11399.4137
2010-05-03 13:25:00,49.53,49.55,49.53,49.53,9336.662685919013,49.53,49.55,49.53,49.53,9336.6627
2010-05-03 13:30:00,49.53,49.55,49.51,49.53,13896.42818369341,49.53,49.55,49.51,49.53,13896.4282
2010-05-03 13:35:00,49.52,49.58,49.52,49.57,17479.101074801867,49.52,49.58,49.52,49.57,17479.1011
2010-05-03 13:40:00,49.57,49.6,49.56,49.59,13353.598957767888,49.57,49.6,49.56,49.59,13353.599
2010-05-03 13:45:00,49.59,49.61,49.58,49.58,12702.203886657258,49.59,49.61,49.58,49.58,12702.2039
2010-05-03 13:50:00,49.59,49.61,49.57,49.58,19758.98382368907,49.59,49.61,49.57,49.58,19758.9838
2010-05-03 13:55:00,49.57,49.6,49.57,49.58,12593.638041472152,49.57,49.6,49.57,49.58,12593.638
2010-05-03 14:00:00,49.58,49.58,49.53,49.55,11182.282054065792,49.58,49.58,49.53,49.55,11182.2821
2010-05-03 14:05:00,49.55,49.56,49.52,49.56,18130.496145912497,49.55,49.56,49.52,49.56,18130.4961
2010-05-03 14:10:00,49.56,49.57,49.52,49.52,19867.549668874173,49.56,49.57,49.52,49.52,19867.5497
2010-05-03 14:15:00,49.53,49.56,49.52,49.54,12702.203886657258,49.53,49.56,49.52,49.54,12702.2039
2010-05-03 14:20:00,49.55,49.58,49.53,49.56,17261.969384431657,49.55,49.58,49.53,49.56,17261.9694
2010-05-03 14:25:00,49.56,49.58,49.52,49.54,18456.19368146781,49.56,49.58,49.52,49.54,18456.1937
2010-05-03 14:30:00,49.54,49.54,49.5,49.5,7491.043317772229,49.54,49.54,49.5,49.5,7491.0433
2010-05-03 14:35:00,49.5,49.51,49.44,49.45,14982.086635544458,49.5,49.51,49.44,49.45,14982.0866
2010-05-03 14:40:00,49.45,49.45,49.41,49.44,18130.496145912497,49.45,49.45,49.41,49.44,18130.4961
2010-05-03 14:45:00,49.43,49.44,49.42,49.44,16719.140158506136,49.43,49.44,49.42,49.44,16719.1402
2010-05-03 14:50:00,49.44,49.46,49.43,49.46,14982.086635544458,49.44,49.46,49.43,49.46,14982.0866
2010-05-03 14:55:00,49.46,49.46,49.42,49.42,17153.403539246552,49.46,49.46,49.42,49.42,17153.4035
2010-05-03 15:00:00,49.43,49.44,49.41,49.42,20301.8130496146,49.43,49.44,49.41,49.42,20301.813
2010-05-03 15:05:00,49.43,49.47,49.41,49.45,29638.4757355336,49.43,49.47,49.41,49.45,29638.4757
2010-05-03 15:10:00,49.45,49.45,49.41,49.44,21170.33981109543,49.45,49.45,49.41,49.44,21170.3398
2010-05-03 15:15:00,49.45,49.46,49.44,49.44,15633.481706655088,49.45,49.46,49.44,49.44,15633.4817
2010-05-03 15:20:00,49.44,49.49,49.43,49.49,29529.9098903485,49.44,49.49,49.43,49.49,29529.9099
2010-05-03 15:25:00,49.49,49.49,49.4,49.42,29964.173271088915,49.49,49.49,49.4,49.42,29964.1733
2010-05-03 15:30:00,49.42,49.45,49.39,49.43,35826.728911084574,49.42,49.45,49.39,49.43,35826.7289
2010-05-03 15:35:00,49.44,49.44,49.41,49.41,29529.9098903485,49.44,49.44,49.41,49.41,29529.9099
2010-05-03 15:40:00,49.41,49.42,49.38,49.38,47551.84019107589,49.41,49.42,49.38,49.38,47551.8402
2010-05-03 15:45:00,49.39,49.39,49.31,49.32,158614.69981543807,49.39,49.39,49.31,49.32,158614.6998
2010-05-03 15:50:00,49.33,49.35,49.29,49.3,71002.06275105852,49.33,49.35,49.29,49.3,71002.0628
2010-05-03 15:55:00,49.31,49.35,49.28,49.35,103246.11877103464,49.31,49.35,49.28,49.35,103246.1188
2010-05-04 09:30:00,49.19,49.19,48.29,48.29,64488.11203995223,49.19,49.19,48.29,48.29,64488.112
2010-05-04 09:35:00,48.29,48.62,48.26,48.37,53740.09336662686,48.29,48.62,48.26,48.37,53740.0934
2010-05-04 09:40:00,48.39,48.66,48.29,48.65,41255.02117033981,48.39,48.66,48.29,48.65,41255.0212
2010-05-04 09:45:00,48.65,48.75,48.57,48.65,42014.98208663554,48.65,48.75,48.57,48.65,42014.9821
2010-05-04 09:50:00,48.63,48.67,48.58,48.63,29204.212354793184,48.63,48.67,48.58,48.63,29204.2124
2010-05-04 09:55:00,48.63,48.74,48.62,48.71,34523.938768863314,48.63,48.74,48.62,48.71,34523.9388
2010-05-04 10:00:00,48.72,48.9,48.7,48.8,32678.319400716537,48.72,48.9,48.7,48.8,32678.3194
2010-05-04 10:05:00,48.8,48.8,48.63,48.65,20627.510585169905,48.8,48.8,48.63,48.65,20627.5106
2010-05-04 10:10:00,48.62,48.64,48.46,48.46,49614.59124959288,48.62,48.64,48.46,48.46,49614.5912
2010-05-04 10:15:00,48.46,48.46,48.24,48.3,46791.87927478016,48.46,48.46,48.24,48.3,46791.8793
2010-05-04 10:20:00,48.29,48.38,48.29,48.38,15199.218325914668,48.29,48.38,48.29,48.38,15199.2183
2010-05-04 10:25:00,48.37,48.42,48.33,48.35,21496.037346650744,48.37,48.42,48.33,48.35,21496.0373
2010-05-04 10:30:00,48.34,48.34,48.13,48.15,37780.91412441646,48.34,48.34,48.13,48.15,37780.9141
2010-05-04 10:35:00,48.14,48.16,48.02,48.05,31484.09510368038,48.14,48.16,48.02,48.05,31484.0951
2010-05-04 10:40:00,48.06,48.08,48.02,48.03,23233.09086961242,48.06,48.08,48.02,48.03,23233.0909
2010-05-04 10:45:00,48.04,48.09,48.04,48.07,14004.994028878516,48.04,48.09,48.04,48.07,14004.994
2010-05-04 10:50:00,48.08,48.14,48.03,48.04,21387.47150146564,48.08,48.14,48.03,48.04,21387.4715
2010-05-04 10:55:00,48.05,48.1,48.0,48.01,26490.066225165563,48.05,48.1,48.0,48.01,26490.0662
2010-05-04 11:00:00,48.0,48.01,47.79,47.8,33004.01693627185,48.0,48.01,47.79,47.8,33004.0169
2010-05-04 11:05:00,47.79,47.86,47.75,47.82,44837.69406144827,47.79,47.86,47.75,47.82,44837.6941
2010-05-04 11:10:00,47.81,47.89,47.78,47.87,14222.125719248725,47.81,47.89,47.78,47.87,14222.1257
2010-05-04 11:15:00,47.89,48.0,47.87,48.0,14547.82325480404,47.89,48.0,47.87,48.0,14547.8233
2010-05-04 11:20:00,48.01,48.03,47.98,48.03,12919.335577027468,48.01,48.03,47.98,48.03,12919.3356
2010-05-04 11:25:00,48.02,48.04,47.9,48.01,32569.75355553143,48.02,48.04,47.9,48.01,32569.7536
2010-05-04 11:30:00,48.02,48.02,47.95,47.95,22147.43241776137,48.02,48.02,47.95,47.95,22147.4324
2010-05-04 11:35:00,47.96,48.04,47.94,48.03,11616.54543480621,47.96,48.04,47.94,48.03,11616.5454
2010-05-04 11:40:00,48.02,48.03,47.96,48.0,20953.20812072522,48.02,48.03,47.96,48.0,20953.2081
2010-05-04 11:45:00,48.0,48.0,47.93,47.98,12593.638041472152,48.0,48.0,47.93,47.98,12593.638
2010-05-04 11:50:00,47.97,48.01,47.93,47.99,18673.325371838026,47.97,48.01,47.93,47.99,18673.3254
2010-05-04 11:55:00,48.0,48.03,47.99,48.02,8793.833459993486,48.0,48.03,47.99,48.02,8793.8335
2010-05-04 12:00:00,48.01,48.02,47.96,48.02,22798.827488872,48.01,48.02,47.96,48.02,22798.8275
2010-05-04 12:05:00,48.0,48.01,47.93,47.96,20193.24720442949,48.0,48.01,47.93,47.96,20193.2472
2010-05-04 12:10:00,47.94,47.94,47.86,47.87,14873.520790359353,47.94,47.94,47.86,47.87,14873.5208
2010-05-04 12:15:00,47.87,47.9,47.84,47.87,25730.10530886983,47.87,47.9,47.84,47.87,25730.1053
2010-05-04 12:20:00,47.87,47.9,47.81,47.86,36043.860601454784,47.87,47.9,47.81,47.86,36043.8606
2010-05-04 12:25:00,47.86,47.86,47.74,47.75,25404.40777331452,47.86,47.86,47.74,47.75,25404.4078
2010-05-04 12:30:00,47.75,47.82,47.71,47.81,30181.304961459125,47.75,47.82,47.71,47.81,30181.305
2010-05-04 12:35:00,47.83,47.93,47.82,47.93,8902.399305178591,47.83,47.93,47.82,47.93,8902.3993
2010-05-04 12:40:00,47.94,47.98,47.93,47.97,17587.666919986972,47.94,47.98,47.93,47.97,17587.6669
2010-05-04 12:45:00,47.96,48.02,47.96,48.02,14764.95494517425,47.96,48.02,47.96,48.02,14764.9549
2010-05-04 12:50:00,48.03,48.09,48.03,48.05,16610.57431332103,48.03,48.09,48.03,48.05,16610.5743
2010-05-04 12:55:00,48.04,48.06,48.04,48.05,11833.67712517642,48.04,48.06,48.04,48.05,11833.6771
2010-05-04 13:00:00,48.04,48.07,48.02,48.02,17913.364455542287,48.04,48.07,48.02,48.02,17913.3645
2010-05-04 13:05:00,48.04,48.04,48.01,48.03,9119.5309955488,48.04,48.04,48.01,48.03,9119.531
2010-05-04 13:10:00,48.03,48.04,48.01,48.01,7056.77993703181,48.03,48.04,48.01,48.01,7056.7799
2010-05-04 13:15:00,48.02,48.1,48.01,48.1,13679.296493323202,48.02,48.1,48.01,48.1,13679.2965
2010-05-04 13:20:00,48.12,48.13,48.05,48.07,15307.784171099773,48.12,48.13,48.05,48.07,15307.7842
2010-05-04 13:25:00,48.06,48.08,48.05,48.07,9553.79437628922,48.06,48.08,48.05,48.07,9553.7944
2010-05-04 13:30:00,48.07,48.12,48.07,48.1,8685.267614808381,48.07,48.12,48.07,48.1,8685.2676
2010-05-04 13:35:00,48.1,48.13,48.06,48.07,12050.80881554663,48.1,48.13,48.06,48.07,12050.8088
2010-05-04 13:40:00,48.08,48.17,48.06,48.16,13896.42818369341,48.08,48.17,48.06,48.16,13896.4282
2010-05-04 13:45:00,48.16,48.22,48.16,48.21,12810.769731842363,48.16,48.22,48.16,48.21,12810.7697
2010-05-04 13:50:00,48.2,48.2,48.16,48.19,8251.004234067963,48.2,48.2,48.16,48.19,8251.0042
2010-05-04 13:55:00,48.19,48.25,48.19,48.22,15850.613397025296,48.19,48.25,48.19,48.22,15850.6134
2010-05-04 14:00:00,48.22,48.24,48.21,48.24,15742.04755184019,48.22,48.24,48.21,48.24,15742.0476
2010-05-04 14:05:00,48.24,48.29,48.23,48.29,22581.69579850179,48.24,48.29,48.23,48.29,22581.6958
2010-05-04 14:10:00,48.3,48.31,48.28,48.3,14004.994028878516,48.3,48.31,48.28,48.3,14004.994
2010-05-04 14:15:00,48.3,48.32,48.24,48.25,23558.788405167736,48.3,48.32,48.24,48.25,23558.7884
2010-05-04 14:20:00,48.24,48.24,48.16,48.18,10313.755292584952,48.24,48.24,48.16,48.18,10313.7553
2010-05-04 14:25:00,48.18,48.26,48.18,48.23,32678.319400716537,48.18,48.26,48.18,48.23,32678.3194
2010-05-04 14:30:00,48.22,48.26,48.2,48.22,17696.232765172077,48.22,48.26,48.2,48.22,17696.2328
2010-05-04 14:35:00,48.23,48.33,48.22,48.22,35609.597220714364,48.23,48.33,48.22,48.22,35609.5972
2010-05-04 14:40:00,48.22,48.25,48.2,48.23,23558.788405167736,48.22,48.25,48.2,48.23,23558.7884
2010-05-04 14:45:00,48.21,48.24,48.2,48.24,25730.10530886983,48.21,48.24,48.2,48.24,25730.1053
2010-05-04 14:50:00,48.24,48.29,48.21,48.22,28878.51481923787,48.24,48.29,48.21,48.22,28878.5148
2010-05-04 14:55:00,48.23,48.33,48.22,48.27,28661.38312886766,48.23,48.33,48.22,48.27,28661.3831
2010-05-04 15:00:00,48.27,48.29,48.17,48.27,27467.158831831508,48.27,48.29,48.17,48.27,27467.1588
2010-05-04 15:05:00,48.27,48.32,48.25,48.27,33004.01693627185,48.27,48.32,48.25,48.27,33004.0169
2010-05-04 15:10:00,48.26,48.27,48.24,48.24,22147.43241776137,48.26,48.27,48.24,48.24,22147.4324
2010-05-04 15:15:00,48.24,48.28,48.22,48.27,37563.782434046254,48.24,48.28,48.22,48.27,37563.7824
2010-05-04 15:20:00,48.27,48.3,48.22,48.29,56128.54196069916,48.27,48.3,48.22,48.29,56128.542
2010-05-04 15:25:00,48.28,48.31,48.22,48.26,56888.5028769949,48.28,48.31,48.22,48.26,56888.5029
2010-05-04 15:30:00,48.25,48.29,48.24,48.27,51025.94723699924,48.25,48.29,48.24,48.27,51025.9472
2010-05-04 15:35:00,48.27,48.27,48.14,48.16,52437.3032244056,48.27,48.27,48.14,48.16,52437.3032
2010-05-04 15:40:00,48.16,48.17,48.04,48.16,74584.73564216698,48.16,48.17,48.04,48.16,74584.7356
2010-05-04 15:45:00,48.16,48.21,48.16,48.16,92172.40256215396,48.16,48.21,48.16,48.16,92172.4026
2010-05-04 15:50:00,48.15,48.32,48.1,48.32,111171.42546954728,48.15,48.32,48.1,48.32,111171.4255
2010-05-04 15:55:00,48.32,48.32,48.15,48.17,164911.51883617413,48.32,48.32,48.15,48.17,164911.5188
2010-05-05 09:30:00,48.19,48.37,47.99,48.13,83812.83248290088,48.19,48.37,47.99,48.13,83812.8325
2010-05-05 09:35:00,48.16,48.36,48.07,48.27,76213.22331994354,48.16,48.36,48.07,48.27,76213.2233
2010-05-05 09:40:00,48.25,48.25,48.03,48.07,56237.10780588427,48.25,48.25,48.03,48.07,56237.1078
2010-05-05 09:45:00,48.07,48.11,47.92,47.92,44620.562371078064,48.07,48.11,47.92,47.92,44620.5624
2010-05-05 09:50:00,47.94,48.33,47.94,48.28,72087.72120290957,47.94,48.33,47.94,48.28,72087.7212
2010-05-05 09:55:00,48.27,48.42,48.19,48.23,67202.25816957986,48.27,48.42,48.19,48.23,67202.2582
2010-05-05 10:00:00,48.25,48.28,48.13,48.26,42340.67962219086,48.25,48.28,48.13,48.26,42340.6796
2010-05-05 10:05:00,48.25,48.45,48.24,48.44,41580.71870589512,48.25,48.45,48.24,48.44,41580.7187
2010-05-05 10:10:00,48.46,48.67,48.43,48.67,80230.15959179243,48.46,48.67,48.43,48.67,80230.1596
2010-05-05 10:15:00,48.66,48.74,48.61,48.62,56128.54196069916,48.66,48.74,48.61,48.62,56128.542
2010-05-05 10:20:00,48.62,48.62,48.42,48.53,36695.25567256541,48.62,48.62,48.42,48.53,36695.2557
2010-05-05 10:25:00,48.53,48.58,48.39,48.4,31158.39756812507,48.53,48.58,48.39,48.4,31158.3976
2010-05-05 10:30:00,48.39,48.47,48.27,48.3,36043.860601454784,48.39,48.47,48.27,48.3,36043.8606
2010-05-05 10:35:00,48.31,48.31,48.18,48.18,17479.101074801867,48.31,48.31,48.18,48.18,17479.1011
2010-05-05 10:40:00,48.18,48.33,48.15,48.21,41689.28455108023,48.18,48.33,48.15,48.21,41689.2846
2010-05-05 10:45:00,48.22,48.28,48.21,48.21,23015.95917924221,48.22,48.28,48.21,48.21,23015.9592
2010-05-05 10:50:00,48.21,48.34,48.2,48.28,55260.01519921833,48.21,48.34,48.2,48.28,55260.0152
2010-05-05 10:55:00,48.27,48.37,48.27,48.28,25947.23699924004,48.27,48.37,48.27,48.28,25947.237
2010-05-05 11:00:00,48.27,48.27,48.16,48.2,24970.144392574097,48.27,48.27,48.16,48.2,24970.1444
2010-05-05 11:05:00,48.2,48.22,48.18,48.21,25187.276082944307,48.2,48.22,48.18,48.21,25187.2761
2010-05-05 11:10:00,48.19,48.2,48.16,48.16,16176.31093258061,48.19,48.2,48.16,48.16,16176.3109
2010-05-05 11:15:00,48.16,48.16,48.09,48.12,16719.140158506136,48.16,48.16,48.09,48.12,16719.1402
2010-05-05 11:20:00,48.12,48.16,48.11,48.15,14439.257409618936,48.12,48.16,48.11,48.15,14439.2574
2010-05-05 11:25:00,48.16,48.17,48.12,48.14,13679.296493323202,48.16,48.17,48.12,48.14,13679.2965
2010-05-05 11:30:00,48.15,48.16,48.11,48.13,11616.54543480621,48.15,48.16,48.11,48.13,11616.5454
2010-05-05 11:35:00,48.14,48.14,48.1,48.11,13787.862338508306,48.14,48.14,48.1,48.11,13787.8623
2010-05-05 11:40:00,48.12,48.15,48.12,48.15,19758.98382368907,48.12,48.15,48.12,48.15,19758.9838
2010-05-05 11:45:00,48.14,48.24,48.14,48.24,14222.125719248725,48.14,48.24,48.14,48.24,14222.1257
2010-05-05 11:50:00,48.24,48.3,48.22,48.29,29095.64650960808,48.24,48.3,48.22,48.29,29095.6465
2010-05-05 11:55:00,48.3,48.35,48.27,48.34,23558.788405167736,48.3,48.35,48.27,48.34,23558.7884
2010-05-05 12:00:00,48.34,48.37,48.29,48.36,19650.417978503963,48.34,48.37,48.29,48.36,19650.418
2010-05-05 12:05:00,48.38,48.39,48.32,48.39,17804.798610357182,48.38,48.39,48.32,48.39,17804.7986
2010-05-05 12:10:00,48.38,48.39,48.37,48.39,6839.648246661601,48.38,48.39,48.37,48.39,6839.6482
2010-05-05 12:15:00,48.39,48.4,48.29,48.3,46574.747584409946,48.39,48.4,48.29,48.3,46574.7476
2010-05-05 12:20:00,48.3,48.3,48.21,48.22,29421.344045163394,48.3,48.3,48.21,48.22,29421.344
2010-05-05 12:25:00,48.21,48.27,48.21,48.21,10639.452828140267,48.21,48.27,48.21,48.21,10639.4528
2010-05-05 12:30:00,48.23,48.3,48.21,48.29,4559.7654977744005,48.23,48.3,48.21,48.29,4559.7655
2010-05-05 12:35:00,48.28,48.38,48.27,48.38,10313.755292584952,48.28,48.38,48.27,48.38,10313.7553
2010-05-05 12:40:00,48.39,48.39,48.28,48.3,19324.72044294865,48.39,48.39,48.28,48.3,19324.7204
2010-05-05 12:45:00,48.27,48.35,48.27,48.33,7056.77993703181,48.27,48.35,48.27,48.33,7056.7799
2010-05-05 12:50:00,48.33,48.35,48.31,48.35,10422.321137770055,48.33,48.35,48.31,48.35,10422.3211
2010-05-05 12:55:00,48.34,48.35,48.32,48.32,8033.872543697753,48.34,48.35,48.32,48.32,8033.8725
2010-05-05 13:00:00,48.32,48.32,48.27,48.27,16393.44262295082,48.32,48.32,48.27,48.27,16393.4426
2010-05-05 13:05:00,48.27,48.35,48.27,48.35,12376.506351101943,48.27,48.35,48.27,48.35,12376.5064
2010-05-05 13:10:00,48.34,48.34,48.27,48.27,14330.69156443383,48.34,48.34,48.27,48.27,14330.6916
2010-05-05 13:15:00,48.28,48.29,48.25,48.27,13570.730648138097,48.28,48.29,48.25,48.27,13570.7306
2010-05-05 13:20:00,48.27,48.44,48.27,48.44,15090.652480729565,48.27,48.44,48.27,48.44,15090.6525
2010-05-05 13:25:00,48.43,48.43,48.39,48.39,7708.175008142439,48.43,48.43,48.39,48.39,7708.175
2010-05-05 13:30:00,48.39,48.43,48.39,48.41,11833.67712517642,48.39,48.43,48.39,48.41,11833.6771
2010-05-05 13:35:00,48.42,48.43,48.39,48.43,21604.60319183585,48.42,48.43,48.39,48.43,21604.6032
2010-05-05 13:40:00,48.44,48.44,48.39,48.39,11507.979589621104,48.44,48.44,48.39,48.39,11507.9796
2010-05-05 13:45:00,48.39,48.48,48.39,48.48,15090.652480729565,48.39,48.48,48.39,48.48,15090.6525
2010-05-05 13:50:00,48.47,48.53,48.45,48.52,16502.008468135926,48.47,48.53,48.45,48.52,16502.0085
2010-05-05 13:55:00,48.51,48.53,48.5,48.51,13245.033112582782,48.51,48.53,48.5,48.51,13245.0331
2010-05-05 14:00:00,48.51,48.53,48.48,48.48,21604.60319183585,48.51,48.53,48.48,48.48,21604.6032
2010-05-05 14:05:00,48.49,48.6,48.48,48.6,28987.08066442297,48.49,48.6,48.48,48.6,28987.0807
2010-05-05 14:10:00,48.6,48.62,48.59,48.61,30941.26587775486,48.6,48.62,48.59,48.61,30941.2659
2010-05-05 14:15:00,48.6,48.66,48.57,48.66,44077.73314515254,48.6,48.66,48.57,48.66,44077.7331
2010-05-05 14:20:00,48.64,48.71,48.63,48.65,47768.9718814461,48.64,48.71,48.63,48.65,47768.9719
2010-05-05 14:25:00,48.65,48.67,48.57,48.6,23233.09086961242,48.65,48.67,48.57,48.6,23233.0909
2010-05-05 14:30:00,48.61,48.62,48.53,48.56,29964.173271088915,48.61,48.62,48.53,48.56,29964.1733
2010-05-05 14:35:00,48.55,48.58,48.51,48.51,28227.11974812724,48.55,48.58,48.51,48.51,28227.1197
2010-05-05 14:40:00,48.52,48.57,48.5,48.51,31701.22679405059,48.52,48.57,48.5,48.51,31701.2268
2010-05-05 14:45:00,48.51,48.59,48.5,48.57,20410.37889479969,48.51,48.59,48.5,48.57,20410.3789
2010-05-05 14:50:00,48.57,48.59,48.5,48.5,25295.84192812941,48.57,48.59,48.5,48.5,25295.8419
2010-05-05 14:55:00,48.51,48.6,48.51,48.56,27684.29052220172,48.51,48.6,48.51,48.56,27684.2905
2010-05-05 15:00:00,48.56,48.62,48.56,48.58,26707.197915535773,48.56,48.62,48.56,48.58,26707.1979
2010-05-05 15:05:00,48.59,48.6,48.55,48.6,25078.7102377592,48.59,48.6,48.55,48.6,25078.7102
2010-05-05 15:10:00,48.59,48.62,48.57,48.61,28552.817283682554,48.59,48.62,48.57,48.61,28552.8173
2010-05-05 15:15:00,48.61,48.61,48.59,48.6,17261.969384431657,48.61,48.61,48.59,48.6,17261.9694
2010-05-05 15:20:00,48.61,48.71,48.61,48.68,42883.508848116384,48.61,48.71,48.61,48.68,42883.5088
2010-05-05 15:25:00,48.68,48.69,48.58,48.59,21930.300727391164,48.68,48.69,48.58,48.59,21930.3007
2010-05-05 15:30:00,48.59,48.62,48.57,48.58,33763.97785256759,48.59,48.62,48.57,48.58,33763.9779
2010-05-05 15:35:00,48.58,48.62,48.51,48.6,37672.34827923135,48.58,48.62,48.51,48.6,37672.3483
2010-05-05 15:40:00,48.61,48.64,48.58,48.6,59711.21485180762,48.61,48.64,48.58,48.6,59711.2149
2010-05-05 15:45:00,48.61,48.62,48.54,48.62,56128.54196069916,48.61,48.62,48.54,48.62,56128.542
2010-05-05 15:50:00,48.61,48.61,48.53,48.6,108782.97687547498,48.61,48.61,48.53,48.6,108782.9769
2010-05-05 15:55:00,48.59,48.62,48.53,48.54,156009.11953099555,48.59,48.62,48.53,48.54,156009.1195
2010-05-06 09:30:00,48.43,48.46,48.1,48.1,35175.333839973944,48.43,48.46,48.1,48.1,35175.3338
2010-05-06 09:35:00,48.11,48.24,47.96,48.0,45923.35251329932,48.11,48.24,47.96,48.0,45923.3525
2010-05-06 09:40:00,48.01,48.18,47.97,48.11,37672.34827923135,48.01,48.18,47.97,48.11,37672.3483
2010-05-06 09:45:00,48.16,48.17,48.01,48.1,32895.45109108675,48.16,48.17,48.01,48.1,32895.4511
2010-05-06 09:50:00,48.12,48.14,48.04,48.04,30289.87080664423,48.12,48.14,48.04,48.04,30289.8708
2010-05-06 09:55:00,48.04,48.04,47.93,47.96,23884.48594072305,48.04,48.04,47.93,47.96,23884.4859
2010-05-06 10:00:00,47.96,48.05,47.94,48.05,27575.724677016613,47.96,48.05,47.94,48.05,27575.7247
2010-05-06 10:05:00,48.04,48.07,48.04,48.06,45706.22082292911,48.04,48.07,48.04,48.06,45706.2208
2010-05-06 10:10:00,48.07,48.17,48.04,48.17,118771.0346325046,48.07,48.17,48.04,48.17,118771.0346
2010-05-06 10:15:00,48.17,48.38,48.16,48.37,33004.01693627185,48.17,48.38,48.16,48.37,33004.0169
2010-05-06 10:20:00,48.37,48.37,48.23,48.23,40603.62609922919,48.37,48.37,48.23,48.23,40603.6261
2010-05-06 10:25:00,48.23,48.3,48.19,48.27,24970.144392574097,48.23,48.3,48.19,48.27,24970.1444
2010-05-06 10:30:00,48.27,48.29,48.22,48.24,37780.91412441646,48.27,48.29,48.22,48.24,37780.9141
2010-05-06 10:35:00,48.24,48.32,48.24,48.27,44186.29899033765,48.24,48.32,48.24,48.27,44186.299
2010-05-06 10:40:00,48.27,48.36,48.25,48.32,41580.71870589512,48.27,48.36,48.25,48.32,41580.7187
2010-05-06 10:45:00,48.33,48.37,48.28,48.31,38106.61165997177,48.33,48.37,48.28,48.31,38106.6117
2010-05-06 10:50:00,48.3,48.37,48.3,48.31,34306.807078493104,48.3,48.37,48.3,48.31,34306.8071
2010-05-06 10:55:00,48.31,48.37,48.27,48.27,34849.63630441863,48.31,48.37,48.27,48.27,34849.6363
2010-05-06 11:00:00,48.27,48.3,48.19,48.28,49071.76202366736,48.27,48.3,48.19,48.28,49071.762
2010-05-06 11:05:00,48.27,48.32,48.25,48.29,26490.066225165563,48.27,48.32,48.25,48.29,26490.0662
2010-05-06 11:10:00,48.29,48.29,48.16,48.24,39952.23102811856,48.29,48.29,48.16,48.24,39952.231
2010-05-06 11:15:00,48.24,48.3,48.19,48.23,36260.992291824994,48.24,48.3,48.19,48.23,36260.9923
2010-05-06 11:20:00,48.26,48.31,48.2,48.22,25730.10530886983,48.26,48.31,48.2,48.22,25730.1053
2010-05-06 11:25:00,48.22,48.27,48.21,48.24,53740.09336662686,48.22,48.27,48.21,48.24,53740.0934
2010-05-06 11:30:00,48.24,48.28,48.22,48.22,18781.891217023127,48.24,48.28,48.22,48.22,18781.8912
2010-05-06 11:35:00,48.23,48.25,48.2,48.24,22364.564108131584,48.23,48.25,48.2,48.24,22364.5641
2010-05-06 11:40:00,48.21,48.27,48.19,48.25,43969.16729996744,48.21,48.27,48.19,48.25,43969.1673
2010-05-06 11:45:00,48.25,48.27,48.2,48.23,55694.27857995874,48.25,48.27,48.2,48.23,55694.2786
2010-05-06 11:50:00,48.23,48.3,48.19,48.28,77298.8817717946,48.23,48.3,48.19,48.28,77298.8818
2010-05-06 11:55:00,48.29,48.35,48.27,48.3,39409.40180219303,48.29,48.35,48.27,48.3,39409.4018
2010-05-06 12:00:00,48.29,48.33,48.28,48.3,26490.066225165563,48.29,48.33,48.28,48.3,26490.0662
2010-05-06 12:05:00,48.31,48.32,48.28,48.3,12267.940505916838,48.31,48.32,48.28,48.3,12267.9405
2010-05-06 12:10:00,48.28,48.36,48.28,48.35,31158.39756812507,48.28,48.36,48.28,48.35,31158.3976
2010-05-06 12:15:00,48.33,48.36,48.32,48.34,17261.969384431657,48.33,48.36,48.32,48.34,17261.9694
2010-05-06 12:20:00,48.34,48.39,48.34,48.36,12702.203886657258,48.34,48.39,48.34,48.36,12702.2039
2010-05-06 12:25:00,48.36,48.36,48.28,48.28,18456.19368146781,48.36,48.36,48.28,48.28,18456.1937
2010-05-06 12:30:00,48.28,48.3,48.26,48.26,34089.675388122894,48.28,48.3,48.26,48.26,34089.6754
2010-05-06 12:35:00,48.26,48.26,48.16,48.23,37998.04581478667,48.26,48.26,48.16,48.23,37998.0458
2010-05-06 12:40:00,48.21,48.24,48.21,48.23,9010.965150363696,48.21,48.24,48.21,48.23,9010.9652
2010-05-06 12:45:00,48.21,48.23,48.17,48.22,20410.37889479969,48.21,48.23,48.17,48.22,20410.3789
2010-05-06 12:50:00,48.22,48.27,48.22,48.25,11507.979589621104,48.22,48.27,48.22,48.25,11507.9796
2010-05-06 12:55:00,48.25,48.25,48.12,48.15,34958.202149603734,48.25,48.25,48.12,48.15,34958.2021
2010-05-06 13:00:00,48.14,48.17,48.08,48.09,22690.261643686896,48.14,48.17,48.08,48.09,22690.2616
2010-05-06 13:05:00,48.09,48.11,48.01,48.03,24101.61763109326,48.09,48.11,48.01,48.03,24101.6176
2010-05-06 13:10:00,48.03,48.04,47.88,47.9,28009.98805775703,48.03,48.04,47.88,47.9,28009.9881
2010-05-06 13:15:00,47.89,48.04,47.89,47.96,50591.68385625882,47.89,48.04,47.89,47.96,50591.6839
2010-05-06 13:20:00,47.96,47.99,47.86,47.91,26272.93453479536,47.96,47.99,47.86,47.91,26272.9345
2010-05-06 13:25:00,47.9,47.9,47.74,47.8,78601.67191401585,47.9,47.9,47.74,47.8,78601.6719
2010-05-06 13:30:00,47.81,47.82,47.69,47.69,56888.5028769949,47.81,47.82,47.69,47.69,56888.5029
2010-05-06 13:35:00,47.69,47.73,47.61,47.72,73607.64303550104,47.69,47.73,47.61,47.72,73607.643
2010-05-06 13:40:00,47.73,47.79,47.72,47.79,108240.14764954946,47.73,47.79,47.72,47.79,108240.1476
2010-05-06 13:45:00,47.8,47.88,47.8,47.81,37455.21658886115,47.8,47.88,47.8,47.81,37455.2166
2010-05-06 13:50:00,47.81,47.82,47.78,47.78,26164.368689610248,47.81,47.82,47.78,47.78,26164.3687
2010-05-06 13:55:00,47.79,47.84,47.78,47.82,28661.38312886766,47.79,47.84,47.78,47.82,28661.3831
2010-05-06 14:00:00,47.84,47.9,47.76,47.76,50265.98632070351,47.84,47.9,47.76,47.76,50265.9863
2010-05-06 14:05:00,47.75,47.82,47.74,47.8,33004.01693627185,47.75,47.82,47.74,47.8,33004.0169
2010-05-06 14:10:00,47.79,47.8,47.62,47.69,52545.86906959071,47.79,47.8,47.62,47.69,52545.8691
2010-05-06 14:15:00,47.71,47.71,47.39,47.42,68179.35077624579,47.71,47.71,47.39,47.42,68179.3508
2010-05-06 14:20:00,47.4,47.42,47.22,47.36,90652.48072956248,47.4,47.42,47.22,47.36,90652.4807
2010-05-06 14:25:00,47.36,47.54,47.34,47.35,55368.58104440344,47.36,47.54,47.34,47.35,55368.581
2010-05-06 14:30:00,47.36,47.39,47.22,47.25,63619.58527847139,47.36,47.39,47.22,47.25,63619.5853
2010-05-06 14:35:00,47.24,47.28,46.98,47.03,79253.06698512648,47.24,47.28,46.98,47.03,79253.067
2010-05-06 14:40:00,46.99,47.01,45.83,45.99,93692.32439474542,46.99,47.01,45.83,45.99,93692.3244
2010-05-06 14:45:00,45.86,46.28,45.53,45.86,87395.50537400934,45.86,46.28,45.53,45.86,87395.5054
2010-05-06 14:50:00,45.86,47.34,45.8,46.77,120290.95646509608,45.86,47.34,45.8,46.77,120290.9565
2010-05-06 14:55:00,46.76,46.93,46.11,46.42,68396.482466616,46.76,46.93,46.11,46.42,68396.4825
2010-05-06 15:00:00,46.42,46.8,45.79,46.72,106937.3575073282,46.42,46.8,45.79,46.72,106937.3575
2010-05-06 15:05:00,46.71,47.1,46.6,47.05,39626.53349256324,46.71,47.1,46.6,47.05,39626.5335
2010-05-06 15:10:00,47.05,47.1,46.73,46.82,56562.80534143958,47.05,47.1,46.73,46.82,56562.8053
2010-05-06 15:15:00,46.82,46.89,46.58,46.6,92063.83671696884,46.82,46.89,46.58,46.6,92063.8367
2010-05-06 15:20:00,46.6,46.61,46.06,46.25,111388.55715991747,46.6,46.61,46.06,46.25,111388.5572
2010-05-06 15:25:00,46.26,46.43,46.07,46.24,86526.9786125285,46.26,46.43,46.07,46.24,86526.9786
2010-05-06 15:30:00,46.26,46.92,46.26,46.82,88155.46629030508,46.26,46.92,46.26,46.82,88155.4663
2010-05-06 15:35:00,46.81,46.96,46.68,46.76,123222.23428509392,46.81,46.96,46.68,46.76,123222.2343
2010-05-06 15:40:00,46.76,46.93,46.68,46.82,117359.67864509826,46.76,46.93,46.68,46.82,117359.6786
2010-05-06 15:45:00,46.83,47.18,46.81,47.14,167951.36250135707,46.83,47.18,46.81,47.14,167951.3625
2010-05-06 15:50:00,47.13,47.18,46.97,47.15,192270.11182282056,47.13,47.18,46.97,47.15,192270.1118
2010-05-06 15:55:00,47.15,47.22,46.68,46.7,240799.0446205624,47.15,47.22,46.68,46.7,240799.0446
2010-05-07 09:30:00,45.7,47.21,45.7,46.13,93040.9293236348,45.7,47.21,45.7,46.13,93040.9293
2010-05-07 09:35:00,46.12,46.46,46.12,46.41,79253.06698512648,46.12,46.46,46.12,46.41,79253.067
2010-05-07 09:40:00,46.4,46.73,46.38,46.68,80230.15959179243,46.4,46.73,46.38,46.68,80230.1596
2010-05-07 09:45:00,46.68,46.99,46.68,46.83,149603.7346650744,46.68,46.99,46.68,46.83,149603.7347
2010-05-07 09:50:00,46.83,46.84,46.69,46.7,46140.484203669526,46.83,46.84,46.69,46.7,46140.4842
2010-05-07 09:55:00,46.72,46.74,46.46,46.48,69807.83845402236,46.72,46.74,46.46,46.48,69807.8385
2010-05-07 10:00:00,46.48,46.56,46.17,46.17,78601.67191401585,46.48,46.56,46.17,46.17,78601.6719
2010-05-07 10:05:00,46.22,46.33,46.11,46.22,86309.8469221583,46.22,46.33,46.11,46.22,86309.8469
2010-05-07 10:10:00,46.23,46.29,46.06,46.14,98360.65573770492,46.23,46.29,46.06,46.14,98360.6557
2010-05-07 10:15:00,46.15,46.19,46.05,46.14,74041.90641624146,46.15,46.19,46.05,46.14,74041.9064
2010-05-07 10:20:00,46.15,46.18,46.01,46.07,92063.83671696884,46.15,46.18,46.01,46.07,92063.8367
2010-05-07 10:25:00,46.06,46.09,45.47,45.51,81532.94973401369,46.06,46.09,45.47,45.51,81532.9497
2010-05-07 10:30:00,45.51,46.0,45.51,45.68,79253.06698512648,45.51,46.0,45.51,45.68,79253.067
2010-05-07 10:35:00,45.68,46.19,45.65,46.1,93149.49516881988,45.68,46.19,45.65,46.1,93149.4952
2010-05-07 10:40:00,46.1,46.17,45.68,45.72,55911.41027032895,46.1,46.17,45.68,45.72,55911.4103
2010-05-07 10:45:00,45.75,45.94,45.7,45.88,59819.780696992726,45.75,45.94,45.7,45.88,59819.7807
2010-05-07 10:50:00,45.88,45.94,45.75,45.92,38432.30919552709,45.88,45.94,45.75,45.92,38432.3092
2010-05-07 10:55:00,45.91,46.01,45.79,45.79,44620.562371078064,45.91,46.01,45.79,45.79,44620.5624
2010-05-07 11:00:00,45.79,45.98,45.73,45.83,39517.96764737814,45.79,45.98,45.73,45.83,39517.9676
2010-05-07 11:05:00,45.83,46.12,45.83,46.12,42992.07469330149,45.83,46.12,45.83,46.12,42992.0747
2010-05-07 11:10:00,46.11,46.22,46.07,46.15,59276.9514710672,46.11,46.22,46.07,46.15,59276.9515
2010-05-07 11:15:00,46.16,46.65,46.14,46.36,105851.69905547716,46.16,46.65,46.14,46.36,105851.6991
2010-05-07 11:20:00,46.33,46.38,46.14,46.14,31701.22679405059,46.33,46.38,46.14,46.14,31701.2268
2010-05-07 11:25:00,46.14,46.15,46.03,46.09,41580.71870589512,46.14,46.15,46.03,46.09,41580.7187
2010-05-07 11:30:00,46.09,46.1,45.85,45.92,41580.71870589512,46.09,46.1,45.85,45.92,41580.7187
2010-05-07 11:35:00,45.88,46.06,45.88,45.96,19758.98382368907,45.88,46.06,45.88,45.96,19758.9838
2010-05-07 11:40:00,45.97,46.06,45.9,46.06,32244.05601997612,45.97,46.06,45.9,46.06,32244.056
2010-05-07 11:45:00,46.06,46.28,46.05,46.24,27901.422212571924,46.06,46.28,46.05,46.24,27901.4222
2010-05-07 11:50:00,46.27,46.29,46.06,46.26,44403.430680707854,46.27,46.29,46.06,46.26,44403.4307
2010-05-07 11:55:00,46.26,46.29,46.17,46.29,21170.33981109543,46.26,46.29,46.17,46.29,21170.3398
2010-05-07 12:00:00,46.29,46.33,46.21,46.28,40712.19194441429,46.29,46.33,46.21,46.28,40712.1919
2010-05-07 12:05:00,46.29,46.32,46.24,46.28,33221.14862664206,46.29,46.32,46.24,46.28,33221.1486
2010-05-07 12:10:00,46.27,46.29,46.22,46.27,38975.13842145261,46.27,46.29,46.22,46.27,38975.1384
2010-05-07 12:15:00,46.27,46.39,46.25,46.37,67419.38985995007,46.27,46.39,46.25,46.37,67419.3899
2010-05-07 12:20:00,46.38,46.42,46.27,46.27,55042.88350884812,46.38,46.42,46.27,46.27,55042.8835
2010-05-07 12:25:00,46.27,46.28,46.01,46.08,51677.34230810987,46.27,46.28,46.01,46.08,51677.3423
2010-05-07 12:30:00,46.08,46.09,45.99,46.09,32569.75355553143,46.08,46.09,45.99,46.09,32569.7536
2010-05-07 12:35:00,46.1,46.25,46.09,46.12,38215.17750515688,46.1,46.25,46.09,46.12,38215.1775
2010-05-07 12:40:00,46.13,46.23,46.13,46.17,12919.335577027468,46.13,46.23,46.13,46.17,12919.3356
2010-05-07 12:45:00,46.17,46.26,46.17,46.21,24101.61763109326,46.17,46.26,46.17,46.21,24101.6176
2010-05-07 12:50:00,46.22,46.28,46.16,46.18,41037.889479969606,46.22,46.28,46.16,46.18,41037.8895
2010-05-07 12:55:00,46.17,46.26,46.16,46.17,17913.364455542287,46.17,46.26,46.16,46.17,17913.3645
2010-05-07 13:00:00,46.17,46.25,46.17,46.23,29204.212354793184,46.17,46.25,46.17,46.23,29204.2124
2010-05-07 13:05:00,46.23,46.24,46.17,46.17,32461.187710346327,46.23,46.24,46.17,46.17,32461.1877
2010-05-07 13:10:00,46.18,46.23,46.08,46.11,79253.06698512648,46.18,46.23,46.08,46.11,79253.067
2010-05-07 13:15:00,46.11,46.29,46.11,46.25,52654.43491477581,46.11,46.29,46.11,46.25,52654.4349
2010-05-07 13:20:00,46.25,46.28,46.16,46.16,30941.26587775486,46.25,46.28,46.16,46.16,30941.2659
2010-05-07 13:25:00,46.15,46.27,46.13,46.18,39626.53349256324,46.15,46.27,46.13,46.18,39626.5335
2010-05-07 13:30:00,46.17,46.29,46.17,46.29,32135.49017479101,46.17,46.29,46.17,46.29,32135.4902
2010-05-07 13:35:00,46.29,46.33,46.28,46.32,24861.578547388992,46.29,46.33,46.28,46.32,24861.5785
2010-05-07 13:40:00,46.32,46.42,46.32,46.41,44837.69406144827,46.32,46.42,46.32,46.41,44837.6941
2010-05-07 13:45:00,46.41,46.48,46.39,46.48,52545.86906959071,46.41,46.48,46.39,46.48,52545.8691
2010-05-07 13:50:00,46.49,46.49,46.29,46.42,38649.4408858973,46.49,46.49,46.29,46.42,38649.4409
2010-05-07 13:55:00,46.41,46.43,46.37,46.4,30398.43665182933,46.41,46.43,46.37,46.4,30398.4367
2010-05-07 14:00:00,46.4,46.42,46.3,46.35,51460.21061773966,46.4,46.42,46.3,46.35,51460.2106
2010-05-07 14:05:00,46.35,46.38,46.31,46.37,35609.597220714364,46.35,46.38,46.31,46.37,35609.5972
2010-05-07 14:10:00,46.37,46.37,46.2,46.23,51677.34230810987,46.37,46.37,46.2,46.23,51677.3423
2010-05-07 14:15:00,46.22,46.34,46.22,46.26,36803.82151775052,46.22,46.34,46.22,46.26,36803.8215
2010-05-07 14:20:00,46.26,46.28,46.24,46.24,32352.62186516122,46.26,46.28,46.24,46.24,32352.6219
2010-05-07 14:25:00,46.22,46.22,46.06,46.09,69916.40429920747,46.22,46.22,46.06,46.09,69916.4043
2010-05-07 14:30:00,46.08,46.13,46.05,46.05,67202.25816957986,46.08,46.13,46.05,46.05,67202.2582
2010-05-07 14:35:00,46.06,46.2,46.05,46.19,43100.640538486594,46.06,46.2,46.05,46.19,43100.6405
2010-05-07 14:40:00,46.18,46.38,46.18,46.36,104657.474758441,46.18,46.38,46.18,46.36,104657.4748
2010-05-07 14:45:00,46.36,46.39,46.35,46.37,79144.50113994138,46.36,46.39,46.35,46.37,79144.5011
2010-05-07 14:50:00,46.36,46.47,46.3,46.47,131473.23851916188,46.36,46.47,46.3,46.47,131473.2385
2010-05-07 14:55:00,46.47,46.64,46.47,46.64,140375.63782434046,46.47,46.64,46.47,46.64,140375.6378
2010-05-07 15:00:00,46.64,46.64,46.35,46.35,90001.08565845185,46.64,46.64,46.35,46.35,90001.0857
2010-05-07 15:05:00,46.35,46.42,46.24,46.26,34849.63630441863,46.35,46.42,46.24,46.26,34849.6363
2010-05-07 15:10:00,46.25,46.29,46.17,46.18,35066.76799478884,46.25,46.29,46.17,46.18,35066.768
2010-05-07 15:15:00,46.17,46.36,46.13,46.34,57105.63456736511,46.17,46.36,46.13,46.34,57105.6346
2010-05-07 15:20:00,46.34,46.51,46.31,46.44,68179.35077624579,46.34,46.51,46.31,46.44,68179.3508
2010-05-07 15:25:00,46.43,46.45,46.36,46.36,56779.93703180979,46.43,46.45,46.36,46.36,56779.937
2010-05-07 15:30:00,46.37,46.4,46.19,46.22,89241.12474215613,46.37,46.4,46.19,46.22,89241.1247
2010-05-07 15:35:00,46.23,46.38,46.21,46.34,92715.23178807949,46.23,46.38,46.21,46.34,92715.2318
2010-05-07 15:40:00,46.33,46.6,46.32,46.51,113668.43990880468,46.33,46.6,46.32,46.51,113668.4399
2010-05-07 15:45:00,46.51,46.52,46.41,46.42,90652.48072956248,46.51,46.52,46.41,46.42,90652.4807
2010-05-07 15:50:00,46.42,46.44,46.32,46.35,70024.97014439257,46.42,46.44,46.32,46.35,70024.9701
2010-05-07 15:55:00,46.36,46.56,46.36,46.41,135055.91141027035,46.36,46.56,46.36,46.41,135055.9114
2010-05-10 09:30:00,47.23,47.71,47.03,47.55,130061.88253175552,47.23,47.71,47.03,47.55,130061.8825
2010-05-10 09:35:00,47.57,47.71,47.52,47.56,101834.76278362828,47.57,47.71,47.52,47.56,101834.7628
2010-05-10 09:40:00,47.57,47.69,47.52,47.57,60036.912387362936,47.57,47.69,47.52,47.57,60036.9124
2010-05-10 09:45:00,47.58,47.69,47.53,47.55,52654.43491477581,47.58,47.69,47.53,47.55,52654.4349
2010-05-10 09:50:00,47.56,47.63,47.52,47.56,31918.3584844208,47.56,47.63,47.52,47.56,31918.3585
2010-05-10 09:55:00,47.55,47.61,47.48,47.58,29095.64650960808,47.55,47.61,47.48,47.58,29095.6465
2010-05-10 10:00:00,47.58,47.64,47.57,47.58,61773.965910324616,47.58,47.64,47.57,47.58,61773.9659
2010-05-10 10:05:00,47.6,47.63,47.52,47.53,35935.29475626968,47.6,47.63,47.52,47.53,35935.2948
2010-05-10 10:10:00,47.53,47.57,47.48,47.48,52871.56660514602,47.53,47.57,47.48,47.48,52871.5666
2010-05-10 10:15:00,47.47,47.48,47.41,47.44,32461.187710346327,47.47,47.48,47.41,47.44,32461.1877
2010-05-10 10:20:00,47.44,47.47,47.3,47.3,59168.385625882096,47.44,47.47,47.3,47.3,59168.3856
2010-05-10 10:25:00,47.29,47.29,47.16,47.16,71544.89197698404,47.29,47.29,47.16,47.16,71544.892
2010-05-10 10:30:00,47.18,47.36,47.18,47.21,46140.484203669526,47.18,47.36,47.18,47.21,46140.4842
2010-05-10 10:35:00,47.21,47.21,47.01,47.12,40712.19194441429,47.21,47.21,47.01,47.12,40712.1919
2010-05-10 10:40:00,47.12,47.16,47.03,47.04,27792.85636738682,47.12,47.16,47.03,47.04,27792.8564
2010-05-10 10:45:00,47.02,47.12,47.0,47.11,16284.876777765716,47.02,47.12,47.0,47.11,16284.8768
2010-05-10 10:50:00,47.11,47.12,47.05,47.12,19216.154597763543,47.11,47.12,47.05,47.12,19216.1546
2010-05-10 10:55:00,47.14,47.22,47.11,47.22,24427.31516664857,47.14,47.22,47.11,47.22,24427.3152
2010-05-10 11:00:00,47.2,47.4,47.18,47.37,30832.700032569755,47.2,47.4,47.18,47.37,30832.7
2010-05-10 11:05:00,47.37,47.39,47.29,47.3,24753.012702203887,47.37,47.39,47.29,47.3,24753.0127
2010-05-10 11:10:00,47.29,47.3,47.24,47.27,26598.632070350668,47.29,47.3,47.24,47.27,26598.6321
2010-05-10 11:15:00,47.26,47.28,47.22,47.26,49288.89371403757,47.26,47.28,47.22,47.26,49288.8937
2010-05-10 11:20:00,47.26,47.26,47.16,47.21,32244.05601997612,47.26,47.26,47.16,47.21,32244.056
2010-05-10 11:25:00,47.22,47.25,47.2,47.23,6839.648246661601,47.22,47.25,47.2,47.23,6839.6482
2010-05-10 11:30:00,47.23,47.25,47.21,47.25,18021.930300727392,47.23,47.25,47.21,47.25,18021.9303
2010-05-10 11:35:00,47.25,47.25,47.22,47.24,18456.19368146781,47.25,47.25,47.22,47.24,18456.1937
2010-05-10 11:40:00,47.25,47.25,47.22,47.22,20084.681359244383,47.25,47.25,47.22,47.22,20084.6814
2010-05-10 11:45:00,47.22,47.22,47.11,47.13,29855.60742590381,47.22,47.22,47.11,47.13,29855.6074
2010-05-10 11:50:00,47.13,47.21,47.12,47.16,42557.81131256107,47.13,47.21,47.12,47.16,42557.8113
2010-05-10 11:55:00,47.15,47.18,47.14,47.15,33112.58278145696,47.15,47.18,47.14,47.15,33112.5828
2010-05-10 12:00:00,47.15,47.18,47.13,47.16,19433.28628813376,47.15,47.18,47.13,47.16,19433.2863
2010-05-10 12:05:00,47.15,47.18,47.13,47.18,22038.86657257627,47.15,47.18,47.13,47.18,22038.8666
2010-05-10 12:10:00,47.18,47.25,47.16,47.23,11182.282054065792,47.18,47.25,47.16,47.23,11182.2821
2010-05-10 12:15:00,47.23,47.24,47.2,47.2,12485.072196287048,47.23,47.24,47.2,47.2,12485.0722
2010-05-10 12:20:00,47.2,47.22,47.17,47.22,9336.662685919013,47.2,47.22,47.17,47.22,9336.6627
2010-05-10 12:25:00,47.22,47.22,47.19,47.21,18239.0619910976,47.22,47.22,47.19,47.21,18239.062
2010-05-10 12:30:00,47.21,47.22,47.16,47.21,13896.42818369341,47.21,47.22,47.16,47.21,13896.4282
2010-05-10 12:35:00,47.21,47.25,47.21,47.22,9879.491911844534,47.21,47.25,47.21,47.22,9879.4919
2010-05-10 12:40:00,47.22,47.22,47.17,47.17,8685.267614808381,47.22,47.22,47.17,47.17,8685.2676
2010-05-10 12:45:00,47.17,47.19,47.16,47.17,10096.623602214744,47.17,47.19,47.16,47.17,10096.6236
2010-05-10 12:50:00,47.16,47.21,47.14,47.14,39409.40180219303,47.16,47.21,47.14,47.14,39409.4018
2010-05-10 12:55:00,47.14,47.14,47.11,47.13,19541.85213331886,47.14,47.14,47.11,47.13,19541.8521
2010-05-10 13:00:00,47.13,47.18,47.13,47.14,10856.584518510475,47.13,47.18,47.13,47.14,10856.5845
2010-05-10 13:05:00,47.13,47.14,47.05,47.09,32135.49017479101,47.13,47.14,47.05,47.09,32135.4902
2010-05-10 13:10:00,47.1,47.11,46.99,47.0,22798.827488872,47.1,47.11,46.99,47.0,22798.8275
2010-05-10 13:15:00,46.99,47.02,46.96,46.98,33546.84616219738,46.99,47.02,46.96,46.98,33546.8462
2010-05-10 13:20:00,46.98,47.02,46.94,46.96,42449.24546737597,46.98,47.02,46.94,46.96,42449.2455
2010-05-10 13:25:00,46.93,47.17,46.93,46.98,33763.97785256759,46.93,47.17,46.93,46.98,33763.9779
2010-05-10 13:30:00,46.99,47.1,46.95,47.1,10748.018673325372,46.99,47.1,46.95,47.1,10748.0187
2010-05-10 13:35:00,47.11,47.12,47.09,47.1,6405.384865921182,47.11,47.12,47.09,47.1,6405.3849
2010-05-10 13:40:00,47.09,47.1,46.97,46.98,19541.85213331886,47.09,47.1,46.97,46.98,19541.8521
2010-05-10 13:45:00,46.97,47.03,46.97,47.02,16284.876777765716,46.97,47.03,46.97,47.02,16284.8768
2010-05-10 13:50:00,47.0,47.03,46.99,47.0,25078.7102377592,47.0,47.03,46.99,47.0,25078.7102
2010-05-10 13:55:00,47.01,47.04,46.88,46.88,30072.73911627402,47.01,47.04,46.88,46.88,30072.7391
2010-05-10 14:00:00,46.88,46.89,46.74,46.82,30832.700032569755,46.88,46.89,46.74,46.82,30832.7
2010-05-10 14:05:00,46.82,46.84,46.8,46.84,14004.994028878516,46.82,46.84,46.8,46.84,14004.994
2010-05-10 14:10:00,46.84,46.85,46.82,46.85,15307.784171099773,46.84,46.85,46.82,46.85,15307.7842
2010-05-10 14:15:00,46.86,46.86,46.81,46.83,19541.85213331886,46.86,46.86,46.81,46.83,19541.8521
2010-05-10 14:20:00,46.83,46.99,46.83,46.97,23993.05178590816,46.83,46.99,46.83,46.97,23993.0518
2010-05-10 14:25:00,46.98,46.98,46.93,46.95,18239.0619910976,46.98,46.98,46.93,46.95,18239.062
2010-05-10 14:30:00,46.96,46.97,46.94,46.97,17370.535229616762,46.96,46.97,46.94,46.97,17370.5352
2010-05-10 14:35:00,46.98,46.98,46.88,46.89,47986.10357181631,46.98,46.98,46.88,46.89,47986.1036
2010-05-10 14:40:00,46.89,46.96,46.88,46.95,23558.788405167736,46.89,46.96,46.88,46.95,23558.7884
2010-05-10 14:45:00,46.95,46.97,46.94,46.95,15090.652480729565,46.95,46.97,46.94,46.95,15090.6525
2010-05-10 14:50:00,46.95,46.98,46.92,46.96,22907.393334057106,46.95,46.98,46.92,46.96,22907.3933
2010-05-10 14:55:00,46.95,46.98,46.92,46.96,26815.76376072088,46.95,46.98,46.92,46.96,26815.7638
2010-05-10 15:00:00,46.96,46.98,46.94,46.94,30941.26587775486,46.96,46.98,46.94,46.94,30941.2659
2010-05-10 15:05:00,46.95,46.98,46.88,46.88,43969.16729996744,46.95,46.98,46.88,46.88,43969.1673
2010-05-10 15:10:00,46.88,46.88,46.85,46.86,22907.393334057106,46.88,46.88,46.85,46.86,22907.3933
2010-05-10 15:15:00,46.86,46.93,46.8,46.84,72521.98458364999,46.86,46.93,46.8,46.84,72521.9846
2010-05-10 15:20:00,46.83,46.9,46.83,46.9,37129.51905330584,46.83,46.9,46.83,46.9,37129.5191
2010-05-10 15:25:00,46.91,46.99,46.91,46.95,48203.23526218652,46.91,46.99,46.91,46.95,48203.2353
2010-05-10 15:30:00,46.95,46.95,46.88,46.9,66116.59971772881,46.95,46.95,46.88,46.9,66116.5997
2010-05-10 15:35:00,46.89,46.91,46.87,46.89,68505.0483118011,46.89,46.91,46.87,46.89,68505.0483
2010-05-10 15:40:00,46.89,46.92,46.85,46.85,71653.45782216915,46.89,46.92,46.85,46.85,71653.4578
2010-05-10 15:45:00,46.86,46.88,46.82,46.83,135273.04310064056,46.86,46.88,46.82,46.83,135273.0431
2010-05-10 15:50:00,46.85,46.99,46.84,46.98,185213.3318857888,46.85,46.99,46.84,46.98,185213.3319
2010-05-10 15:55:00,46.98,47.1,46.97,47.1,403973.5099337748,46.98,47.1,46.97,47.1,403973.5099
2010-05-11 09:30:00,46.91,47.13,46.72,47.08,60362.60992291825,46.91,47.13,46.72,47.08,60362.6099
2010-05-11 09:35:00,47.08,47.14,46.91,47.03,39626.53349256324,47.08,47.14,46.91,47.03,39626.5335
2010-05-11 09:40:00,47.05,47.2,46.93,46.95,71762.02366735425,47.05,47.2,46.93,46.95,71762.0237
2010-05-11 09:45:00,46.95,46.98,46.89,46.9,39626.53349256324,46.95,46.98,46.89,46.9,39626.5335
2010-05-11 09:50:00,46.9,47.05,46.9,47.05,45597.654977744,46.9,47.05,46.9,47.05,45597.655
2010-05-11 09:55:00,47.07,47.09,46.92,47.04,41363.587015524914,47.07,47.09,46.92,47.04,41363.587
2010-05-11 10:00:00,47.06,47.11,47.05,47.09,76430.35501031375,47.06,47.11,47.05,47.09,76430.355
2010-05-11 10:05:00,47.08,47.09,47.03,47.07,77841.71099772012,47.08,47.09,47.03,47.07,77841.711
2010-05-11 10:10:00,47.07,47.09,47.04,47.07,91955.27087178374,47.07,47.09,47.04,47.07,91955.2709
2010-05-11 10:15:00,47.07,47.08,47.04,47.07,46140.484203669526,47.07,47.08,47.04,47.07,46140.4842
2010-05-11 10:20:00,47.05,47.08,47.0,47.05,34849.63630441863,47.05,47.08,47.0,47.05,34849.6363
2010-05-11 10:25:00,47.06,47.1,47.0,47.02,44294.86483552275,47.06,47.1,47.0,47.02,44294.8648
2010-05-11 10:30:00,47.03,47.07,47.02,47.07,14656.389099989145,47.03,47.07,47.02,47.07,14656.3891
2010-05-11 10:35:00,47.06,47.11,47.05,47.09,27358.592986646403,47.06,47.11,47.05,47.09,27358.593
2010-05-11 10:40:00,47.11,47.15,47.1,47.13,25187.276082944307,47.11,47.15,47.1,47.13,25187.2761
2010-05-11 10:45:00,47.13,47.22,47.13,47.18,27032.895451091088,47.13,47.22,47.13,47.18,27032.8955
2010-05-11 10:50:00,47.18,47.18,47.07,47.13,28009.98805775703,47.18,47.18,47.07,47.13,28009.9881
2010-05-11 10:55:00,47.11,47.19,47.11,47.19,10313.755292584952,47.11,47.19,47.11,47.19,10313.7553
2010-05-11 11:00:00,47.19,47.24,47.17,47.23,14982.086635544458,47.19,47.24,47.17,47.23,14982.0866
2010-05-11 11:05:00,47.23,47.23,47.14,47.2,37238.08489849094,47.23,47.23,47.14,47.2,37238.0849
2010-05-11 11:10:00,47.21,47.29,47.17,47.28,32135.49017479101,47.21,47.29,47.17,47.28,32135.4902
2010-05-11 11:15:00,47.28,47.29,47.22,47.25,28769.948974052764,47.28,47.29,47.22,47.25,28769.949
2010-05-11 11:20:00,47.26,47.26,47.11,47.11,21170.33981109543,47.26,47.26,47.11,47.11,21170.3398
2010-05-11 11:25:00,47.11,47.13,47.08,47.11,26707.197915535773,47.11,47.13,47.08,47.11,26707.1979
2010-05-11 11:30:00,47.11,47.13,47.05,47.13,26164.368689610248,47.11,47.13,47.05,47.13,26164.3687
2010-05-11 11:35:00,47.13,47.3,47.12,47.3,15850.613397025296,47.13,47.3,47.12,47.3,15850.6134
2010-05-11 11:40:00,47.29,47.38,47.28,47.32,15633.481706655088,47.29,47.38,47.28,47.32,15633.4817
2010-05-11 11:45:00,47.34,47.34,47.28,47.32,27032.895451091088,47.34,47.34,47.28,47.32,27032.8955
2010-05-11 11:50:00,47.3,47.33,47.29,47.32,15633.481706655088,47.3,47.33,47.29,47.32,15633.4817
2010-05-11 11:55:00,47.32,47.38,47.31,47.35,30398.43665182933,47.32,47.38,47.31,47.35,30398.4367
2010-05-11 12:00:00,47.35,47.41,47.34,47.4,23558.788405167736,47.35,47.41,47.34,47.4,23558.7884
2010-05-11 12:05:00,47.4,47.42,47.34,47.39,36369.5581370101,47.4,47.42,47.34,47.39,36369.5581
2010-05-11 12:10:00,47.39,47.39,47.29,47.29,24427.31516664857,47.39,47.39,47.29,47.29,24427.3152
2010-05-11 12:15:00,47.3,47.35,47.3,47.32,20736.07643035501,47.3,47.35,47.3,47.32,20736.0764
2010-05-11 12:20:00,47.32,47.34,47.29,47.32,13136.467267397677,47.32,47.34,47.29,47.32,13136.4673
2010-05-11 12:25:00,47.32,47.38,47.31,47.38,10422.321137770055,47.32,47.38,47.31,47.38,10422.3211
2010-05-11 12:30:00,47.36,47.39,47.35,47.37,13027.901422212572,47.36,47.39,47.35,47.37,13027.9014
2010-05-11 12:35:00,47.38,47.39,47.33,47.36,14004.994028878516,47.38,47.39,47.33,47.36,14004.994
2010-05-11 12:40:00,47.36,47.47,47.36,47.45,29421.344045163394,47.36,47.47,47.36,47.45,29421.344
2010-05-11 12:45:00,47.46,47.51,47.45,47.48,12050.80881554663,47.46,47.51,47.45,47.48,12050.8088
2010-05-11 12:50:00,47.47,47.49,47.45,47.46,14439.257409618936,47.47,47.49,47.45,47.46,14439.2574
2010-05-11 12:55:00,47.45,47.45,47.3,47.38,30724.13418738465,47.45,47.45,47.3,47.38,30724.1342
2010-05-11 13:00:00,47.39,47.39,47.36,47.37,14004.994028878516,47.39,47.39,47.36,47.37,14004.994
2010-05-11 13:05:00,47.36,47.37,47.34,47.35,29312.77819997829,47.36,47.37,47.34,47.35,29312.7782
2010-05-11 13:10:00,47.36,47.36,47.31,47.31,14656.389099989145,47.36,47.36,47.31,47.31,14656.3891
2010-05-11 13:15:00,47.32,47.34,47.32,47.34,12485.072196287048,47.32,47.34,47.32,47.34,12485.0722
2010-05-11 13:20:00,47.33,47.39,47.32,47.38,22364.564108131584,47.33,47.39,47.32,47.38,22364.5641
2010-05-11 13:25:00,47.37,47.39,47.35,47.37,17696.232765172077,47.37,47.39,47.35,47.37,17696.2328
2010-05-11 13:30:00,47.36,47.41,47.34,47.36,17913.364455542287,47.36,47.41,47.34,47.36,17913.3645
2010-05-11 13:35:00,47.35,47.36,47.3,47.34,13027.901422212572,47.35,47.36,47.3,47.34,13027.9014
2010-05-11 13:40:00,47.35,47.48,47.34,47.46,15199.218325914668,47.35,47.48,47.34,47.46,15199.2183
2010-05-11 13:45:00,47.46,47.58,47.45,47.58,31918.3584844208,47.46,47.58,47.45,47.58,31918.3585
2010-05-11 13:50:00,47.59,47.61,47.56,47.59,21821.73488220606,47.59,47.61,47.56,47.59,21821.7349
2010-05-11 13:55:00,47.58,47.59,47.56,47.57,15959.1792422104,47.58,47.59,47.56,47.57,15959.1792
2010-05-11 14:00:00,47.57,47.62,47.55,47.61,22364.564108131584,47.57,47.62,47.55,47.61,22364.5641
2010-05-11 14:05:00,47.61,47.63,47.57,47.57,20518.944739984803,47.61,47.63,47.57,47.57,20518.9447
2010-05-11 14:10:00,47.57,47.57,47.46,47.49,24318.749321463467,47.57,47.57,47.46,47.49,24318.7493
2010-05-11 14:15:00,47.5,47.53,47.41,47.44,20844.642275540114,47.5,47.53,47.41,47.44,20844.6423
2010-05-11 14:20:00,47.43,47.56,47.43,47.5,26164.368689610248,47.43,47.56,47.43,47.5,26164.3687
2010-05-11 14:25:00,47.51,47.52,47.47,47.48,8142.438388882858,47.51,47.52,47.47,47.48,8142.4384
2010-05-11 14:30:00,47.47,47.48,47.31,47.31,45597.654977744,47.47,47.48,47.31,47.31,45597.655
2010-05-11 14:35:00,47.31,47.32,47.22,47.28,24535.88101183368,47.31,47.32,47.22,47.28,24535.881
2010-05-11 14:40:00,47.27,47.27,47.2,47.22,27684.29052220172,47.27,47.27,47.2,47.22,27684.2905
2010-05-11 14:45:00,47.22,47.3,47.22,47.29,34632.50461404842,47.22,47.3,47.22,47.29,34632.5046
2010-05-11 14:50:00,47.29,47.34,47.29,47.31,20193.24720442949,47.29,47.34,47.29,47.31,20193.2472
2010-05-11 14:55:00,47.32,47.33,47.22,47.24,44620.562371078064,47.32,47.33,47.22,47.24,44620.5624
2010-05-11 15:00:00,47.25,47.25,47.12,47.25,51351.64477255456,47.25,47.25,47.12,47.25,51351.6448
2010-05-11 15:05:00,47.24,47.3,47.19,47.19,40060.79687330366,47.24,47.3,47.19,47.19,40060.7969
2010-05-11 15:10:00,47.19,47.28,47.18,47.27,27575.724677016613,47.19,47.28,47.18,47.27,27575.7247
2010-05-11 15:15:00,47.28,47.34,47.27,47.33,178047.98610357183,47.28,47.34,47.27,47.33,178047.9861
2010-05-11 15:20:00,47.33,47.4,47.31,47.34,121159.48322657692,47.33,47.4,47.31,47.34,121159.4832
2010-05-11 15:25:00,47.34,47.45,47.34,47.41,62751.05851699055,47.34,47.45,47.34,47.41,62751.0585
2010-05-11 15:30:00,47.41,47.41,47.28,47.31,35609.597220714364,47.41,47.41,47.28,47.31,35609.5972
2010-05-11 15:35:00,47.32,47.48,47.32,47.47,59059.819780697,47.32,47.48,47.32,47.47,59059.8198
2010-05-11 15:40:00,47.46,47.49,47.43,47.45,83595.70079253067,47.46,47.49,47.43,47.45,83595.7008
2010-05-11 15:45:00,47.46,47.53,47.45,47.49,77624.57930734991,47.46,47.53,47.45,47.49,77624.5793
2010-05-11 15:50:00,47.49,47.55,47.35,47.4,110737.16208880689,47.49,47.55,47.35,47.4,110737.1621
2010-05-11 15:55:00,47.4,47.43,47.32,47.34,221257.1924872436,47.4,47.43,47.32,47.34,221257.1925
2010-05-12 09:30:00,47.27,47.57,46.99,46.99,93800.89023993052,47.27,47.57,46.99,46.99,93800.8902
2010-05-12 09:35:00,47.01,47.12,46.84,47.1,54500.0542829226,47.01,47.12,46.84,47.1,54500.0543
2010-05-12 09:40:00,47.11,47.11,46.94,46.99,32678.319400716537,47.11,47.11,46.94,46.99,32678.3194
2010-05-12 09:45:00,47.0,47.06,46.93,47.0,26164.368689610248,47.0,47.06,46.93,47.0,26164.3687
2010-05-12 09:50:00,47.0,47.09,47.0,47.08,16719.140158506136,47.0,47.09,47.0,47.08,16719.1402
2010-05-12 09:55:00,47.08,47.26,47.07,47.26,25078.7102377592,47.08,47.26,47.07,47.26,25078.7102
2010-05-12 10:00:00,47.26,47.3,47.23,47.26,12593.638041472152,47.26,47.3,47.23,47.26,12593.638
2010-05-12 10:05:00,47.27,47.3,47.2,47.28,36695.25567256541,47.27,47.3,47.2,47.28,36695.2557
2010-05-12 10:10:00,47.28,47.3,47.22,47.25,21604.60319183585,47.28,47.3,47.22,47.25,21604.6032
2010-05-12 10:15:00,47.26,47.3,47.24,47.25,27141.4612962762,47.26,47.3,47.24,47.25,27141.4613
2010-05-12 10:20:00,47.26,47.33,47.22,47.22,54174.35674736728,47.26,47.33,47.22,47.22,54174.3567
2010-05-12 10:25:00,47.22,47.38,47.22,47.37,18347.627836282707,47.22,47.38,47.22,47.37,18347.6278
2010-05-12 10:30:00,47.38,47.41,47.32,47.32,19867.549668874173,47.38,47.41,47.32,47.32,19867.5497
2010-05-12 10:35:00,47.33,47.36,47.25,47.3,22907.393334057106,47.33,47.36,47.25,47.3,22907.3933
2010-05-12 10:40:00,47.31,47.37,47.3,47.37,22038.86657257627,47.31,47.37,47.3,47.37,22038.8666
2010-05-12 10:45:00,47.37,47.47,47.35,47.47,17479.101074801867,47.37,47.47,47.35,47.47,17479.1011
2010-05-12 10:50:00,47.46,47.46,47.41,47.43,17153.403539246552,47.46,47.46,47.41,47.43,17153.4035
2010-05-12 10:55:00,47.44,47.51,47.41,47.49,18239.0619910976,47.44,47.51,47.41,47.49,18239.062
2010-05-12 11:00:00,47.5,47.59,47.47,47.53,28878.51481923787,47.5,47.59,47.47,47.53,28878.5148
2010-05-12 11:05:00,47.54,47.59,47.5,47.5,18456.19368146781,47.54,47.59,47.5,47.5,18456.1937
2010-05-12 11:10:00,47.5,47.51,47.45,47.45,12376.506351101943,47.5,47.51,47.45,47.45,12376.5064
2010-05-12 11:15:00,47.44,47.45,47.34,47.41,21930.300727391164,47.44,47.45,47.34,47.41,21930.3007
2010-05-12 11:20:00,47.38,47.41,47.37,47.37,16176.31093258061,47.38,47.41,47.37,47.37,16176.3109
2010-05-12 11:25:00,47.38,47.43,47.3,47.3,24644.446857018786,47.38,47.43,47.3,47.3,24644.4469
2010-05-12 11:30:00,47.3,47.37,47.29,47.34,15416.350016284878,47.3,47.37,47.29,47.34,15416.35
2010-05-12 11:35:00,47.34,47.38,47.3,47.38,17696.232765172077,47.34,47.38,47.3,47.38,17696.2328
2010-05-12 11:40:00,47.37,47.41,47.34,47.41,9336.662685919013,47.37,47.41,47.34,47.41,9336.6627
2010-05-12 11:45:00,47.43,47.44,47.35,47.39,12376.506351101943,47.43,47.44,47.35,47.39,12376.5064
2010-05-12 11:50:00,47.39,47.46,47.34,47.44,11833.67712517642,47.39,47.46,47.34,47.44,11833.6771
2010-05-12 11:55:00,47.45,47.49,47.43,47.49,12050.80881554663,47.45,47.49,47.43,47.49,12050.8088
2010-05-12 12:00:00,47.48,47.51,47.46,47.46,7599.609162957334,47.48,47.51,47.46,47.46,7599.6092
2010-05-12 12:05:00,47.46,47.47,47.44,47.46,5645.423949625448,47.46,47.47,47.44,47.46,5645.4239
2010-05-12 12:10:00,47.47,47.55,47.46,47.51,11182.282054065792,47.47,47.55,47.46,47.51,11182.2821
2010-05-12 12:15:00,47.5,47.52,47.5,47.52,11399.413744436,47.5,47.52,47.5,47.52,11399.4137
2010-05-12 12:20:00,47.52,47.54,47.49,47.53,6731.082401476496,47.52,47.54,47.49,47.53,6731.0824
2010-05-12 12:25:00,47.53,47.59,47.53,47.59,13027.901422212572,47.53,47.59,47.53,47.59,13027.9014
2010-05-12 12:30:00,47.59,47.59,47.57,47.57,23667.35425035284,47.59,47.59,47.57,47.57,23667.3543
2010-05-12 12:35:00,47.57,47.62,47.57,47.59,11073.716208880687,47.57,47.62,47.57,47.59,11073.7162
2010-05-12 12:40:00,47.59,47.6,47.57,47.59,11942.242970361523,47.59,47.6,47.57,47.59,11942.243
2010-05-12 12:45:00,47.58,47.59,47.57,47.57,3582.6728911084574,47.58,47.59,47.57,47.57,3582.6729
2010-05-12 12:50:00,47.58,47.58,47.57,47.58,7273.91162740202,47.58,47.58,47.57,47.58,7273.9116
2010-05-12 12:55:00,47.58,47.69,47.58,47.67,25078.7102377592,47.58,47.69,47.58,47.67,25078.7102
2010-05-12 13:00:00,47.67,47.73,47.64,47.71,22907.393334057106,47.67,47.73,47.64,47.71,22907.3933
2010-05-12 13:05:00,47.72,47.79,47.72,47.78,26490.066225165563,47.72,47.79,47.72,47.78,26490.0662
2010-05-12 13:10:00,47.78,47.81,47.75,47.76,18673.325371838026,47.78,47.81,47.75,47.76,18673.3254
2010-05-12 13:15:00,47.77,47.85,47.72,47.81,25404.40777331452,47.77,47.85,47.72,47.81,25404.4078
2010-05-12 13:20:00,47.81,47.81,47.69,47.69,10313.755292584952,47.81,47.81,47.69,47.69,10313.7553
2010-05-12 13:25:00,47.69,47.73,47.67,47.72,11073.716208880687,47.69,47.73,47.67,47.72,11073.7162
2010-05-12 13:30:00,47.71,47.76,47.69,47.69,13570.730648138097,47.71,47.76,47.69,47.69,13570.7306
2010-05-12 13:35:00,47.69,47.75,47.66,47.71,18564.75952665292,47.69,47.75,47.66,47.71,18564.7595
2010-05-12 13:40:00,47.71,47.71,47.64,47.66,16502.008468135926,47.71,47.71,47.64,47.66,16502.0085
2010-05-12 13:45:00,47.67,47.75,47.66,47.73,15416.350016284878,47.67,47.75,47.66,47.73,15416.35
2010-05-12 13:50:00,47.72,47.78,47.71,47.73,18130.496145912497,47.72,47.78,47.71,47.73,18130.4961
2010-05-12 13:55:00,47.74,47.76,47.64,47.64,29204.212354793184,47.74,47.76,47.64,47.64,29204.2124
2010-05-12 14:00:00,47.65,47.67,47.63,47.64,24861.578547388992,47.65,47.67,47.63,47.64,24861.5785
2010-05-12 14:05:00,47.64,47.67,47.62,47.62,12159.374660731732,47.64,47.67,47.62,47.62,12159.3747
2010-05-12 14:10:00,47.63,47.63,47.59,47.62,13245.033112582782,47.63,47.63,47.59,47.62,13245.0331
2010-05-12 14:15:00,47.62,47.76,47.62,47.75,10205.189447399847,47.62,47.76,47.62,47.75,10205.1894
2010-05-12 14:20:00,47.74,47.8,47.72,47.79,15742.04755184019,47.74,47.8,47.72,47.79,15742.0476
2010-05-12 14:25:00,47.79,47.82,47.77,47.82,10205.189447399847,47.79,47.82,47.77,47.82,10205.1894
2010-05-12 14:30:00,47.82,47.88,47.81,47.84,22473.12995331669,47.82,47.88,47.81,47.84,22473.13
2010-05-12 14:35:00,47.83,47.84,47.76,47.78,15850.613397025296,47.83,47.84,47.76,47.78,15850.6134
2010-05-12 14:40:00,47.77,47.79,47.76,47.77,7708.175008142439,47.77,47.79,47.76,47.77,7708.175
2010-05-12 14:45:00,47.77,47.8,47.77,47.79,13136.467267397677,47.77,47.8,47.77,47.79,13136.4673
2010-05-12 14:50:00,47.8,47.81,47.74,47.81,15959.1792422104,47.8,47.81,47.74,47.81,15959.1792
2010-05-12 14:55:00,47.8,47.81,47.76,47.81,28987.08066442297,47.8,47.81,47.76,47.81,28987.0807
2010-05-12 15:00:00,47.81,47.88,47.8,47.86,20627.510585169905,47.81,47.88,47.8,47.86,20627.5106
2010-05-12 15:05:00,47.87,47.91,47.82,47.84,85767.01769623277,47.87,47.91,47.82,47.84,85767.0177
2010-05-12 15:10:00,47.85,47.87,47.82,47.85,22255.99826294648,47.85,47.87,47.82,47.85,22255.9983
2010-05-12 15:15:00,47.87,47.88,47.82,47.84,28009.98805775703,47.87,47.88,47.82,47.84,28009.9881
2010-05-12 15:20:00,47.83,47.84,47.76,47.78,31266.96341331017,47.83,47.84,47.76,47.78,31266.9634
2010-05-12 15:25:00,47.78,47.85,47.78,47.84,30289.87080664423,47.78,47.85,47.78,47.84,30289.8708
2010-05-12 15:30:00,47.84,47.88,47.83,47.84,38106.61165997177,47.84,47.88,47.83,47.84,38106.6117
2010-05-12 15:35:00,47.84,47.85,47.73,47.75,52980.132450331126,47.84,47.85,47.73,47.75,52980.1325
2010-05-12 15:40:00,47.74,47.82,47.69,47.81,72304.85289327978,47.74,47.82,47.69,47.81,72304.8529
2010-05-12 15:45:00,47.81,47.94,47.81,47.93,155249.15861469982,47.81,47.94,47.81,47.93,155249.1586
2010-05-12 15:50:00,47.94,47.95,47.85,47.92,68070.7849310607,47.94,47.95,47.85,47.92,68070.7849
2010-05-12 15:55:00,47.92,47.92,47.84,47.92,101074.80186733254,47.92,47.92,47.84,47.92,101074.8019
2010-05-13 09:30:00,47.66,47.69,47.33,47.36,47877.537726631206,47.66,47.69,47.33,47.36,47877.5377
2010-05-13 09:35:00,47.36,47.62,47.34,47.57,21496.037346650744,47.36,47.62,47.34,47.57,21496.0373
2010-05-13 09:40:00,47.57,47.59,47.43,47.59,27467.158831831508,47.57,47.59,47.43,47.59,27467.1588
2010-05-13 09:45:00,47.59,47.61,47.5,47.6,22690.261643686896,47.59,47.61,47.5,47.6,22690.2616
2010-05-13 09:50:00,47.6,47.72,47.59,47.66,23993.05178590816,47.6,47.72,47.59,47.66,23993.0518
2010-05-13 09:55:00,47.64,47.71,47.6,47.62,20844.642275540114,47.64,47.71,47.6,47.62,20844.6423
2010-05-13 10:00:00,47.62,47.74,47.59,47.72,16936.271848876346,47.62,47.74,47.59,47.72,16936.2718
2010-05-13 10:05:00,47.72,47.72,47.59,47.67,25187.276082944307,47.72,47.72,47.59,47.67,25187.2761
2010-05-13 10:10:00,47.68,47.71,47.64,47.68,30941.26587775486,47.68,47.71,47.64,47.68,30941.2659
2010-05-13 10:15:00,47.69,47.8,47.67,47.72,21821.73488220606,47.69,47.8,47.67,47.72,21821.7349
2010-05-13 10:20:00,47.72,47.74,47.68,47.69,32461.187710346327,47.72,47.74,47.68,47.69,32461.1877
2010-05-13 10:25:00,47.68,47.68,47.62,47.63,16502.008468135926,47.68,47.68,47.62,47.63,16502.0085
2010-05-13 10:30:00,47.64,47.64,47.57,47.6,31701.22679405059,47.64,47.64,47.57,47.6,31701.2268
2010-05-13 10:35:00,47.6,47.68,47.59,47.68,11616.54543480621,47.6,47.68,47.59,47.68,11616.5454
2010-05-13 10:40:00,47.68,47.74,47.67,47.72,12593.638041472152,47.68,47.74,47.67,47.72,12593.638
2010-05-13 10:45:00,47.72,47.72,47.6,47.62,12702.203886657258,47.72,47.72,47.6,47.62,12702.2039
2010-05-13 10:50:00,47.61,47.71,47.52,47.54,27250.02714146129,47.61,47.71,47.52,47.54,27250.0271
2010-05-13 10:55:00,47.54,47.54,47.45,47.51,18673.325371838026,47.54,47.54,47.45,47.51,18673.3254
2010-05-13 11:00:00,47.5,47.5,47.44,47.49,18781.891217023127,47.5,47.5,47.44,47.49,18781.8912
2010-05-13 11:05:00,47.51,47.53,47.45,47.48,25512.97361849962,47.51,47.53,47.45,47.48,25512.9736
2010-05-13 11:10:00,47.48,47.5,47.46,47.48,8251.004234067963,47.48,47.5,47.46,47.48,8251.0042
2010-05-13 11:15:00,47.46,47.57,47.46,47.54,12485.072196287048,47.46,47.57,47.46,47.54,12485.0722
2010-05-13 11:20:00,47.55,47.61,47.55,47.58,8468.135924438173,47.55,47.61,47.55,47.58,8468.1359
2010-05-13 11:25:00,47.57,47.59,47.55,47.57,7273.91162740202,47.57,47.59,47.55,47.57,7273.9116
2010-05-13 11:30:00,47.56,47.56,47.48,47.55,13787.862338508306,47.56,47.56,47.48,47.55,13787.8623
2010-05-13 11:35:00,47.54,47.57,47.51,47.54,13136.467267397677,47.54,47.57,47.51,47.54,13136.4673
2010-05-13 11:40:00,47.53,47.71,47.46,47.55,25730.10530886983,47.53,47.71,47.46,47.55,25730.1053
2010-05-13 11:45:00,47.56,47.56,47.53,47.53,5971.121485180763,47.56,47.56,47.53,47.53,5971.1215
2010-05-13 11:50:00,47.53,47.54,47.44,47.46,23341.65671479753,47.53,47.54,47.44,47.46,23341.6567
2010-05-13 11:55:00,47.45,47.49,47.41,47.47,14439.257409618936,47.45,47.49,47.41,47.47,14439.2574
2010-05-13 12:00:00,47.46,47.51,47.46,47.51,7599.609162957334,47.46,47.51,47.46,47.51,7599.6092
2010-05-13 12:05:00,47.5,47.56,47.49,47.55,5536.858104440344,47.5,47.56,47.49,47.55,5536.8581
2010-05-13 12:10:00,47.55,47.57,47.52,47.53,12485.072196287048,47.55,47.57,47.52,47.53,12485.0722
2010-05-13 12:15:00,47.54,47.57,47.48,47.53,19541.85213331886,47.54,47.57,47.48,47.53,19541.8521
2010-05-13 12:20:00,47.53,47.62,47.53,47.59,8902.399305178591,47.53,47.62,47.53,47.59,8902.3993
2010-05-13 12:25:00,47.59,47.59,47.56,47.56,11833.67712517642,47.59,47.59,47.56,47.56,11833.6771
2010-05-13 12:30:00,47.58,47.6,47.56,47.57,4451.199652589296,47.58,47.6,47.56,47.57,4451.1997
2010-05-13 12:35:00,47.58,47.6,47.57,47.57,4016.936271848877,47.58,47.6,47.57,47.57,4016.9363
2010-05-13 12:40:00,47.57,47.61,47.57,47.61,7056.77993703181,47.57,47.61,47.57,47.61,7056.7799
2010-05-13 12:45:00,47.61,47.63,47.56,47.56,14873.520790359353,47.61,47.63,47.56,47.56,14873.5208
2010-05-13 12:50:00,47.56,47.58,47.52,47.57,8251.004234067963,47.56,47.58,47.52,47.57,8251.0042
2010-05-13 12:55:00,47.57,47.59,47.53,47.53,8359.570079253068,47.57,47.59,47.53,47.53,8359.5701
2010-05-13 13:00:00,47.53,47.6,47.52,47.6,9988.05775702964,47.53,47.6,47.52,47.6,9988.0578
2010-05-13 13:05:00,47.6,47.62,47.58,47.62,8902.399305178591,47.6,47.62,47.58,47.62,8902.3993
2010-05-13 13:10:00,47.61,47.69,47.59,47.67,11833.67712517642,47.61,47.69,47.59,47.67,11833.6771
2010-05-13 13:15:00,47.68,47.73,47.68,47.69,22147.43241776137,47.68,47.73,47.68,47.69,22147.4324
2010-05-13 13:20:00,47.7,47.73,47.69,47.69,10639.452828140267,47.7,47.73,47.69,47.69,10639.4528
2010-05-13 13:25:00,47.69,47.71,47.67,47.68,6405.384865921182,47.69,47.71,47.67,47.68,6405.3849
2010-05-13 13:30:00,47.69,47.75,47.69,47.74,5211.160568885029,47.69,47.75,47.69,47.74,5211.1606
2010-05-13 13:35:00,47.73,47.74,47.69,47.7,16284.876777765716,47.73,47.74,47.69,47.7,16284.8768
2010-05-13 13:40:00,47.71,47.71,47.59,47.63,19650.417978503963,47.71,47.71,47.59,47.63,19650.418
2010-05-13 13:45:00,47.64,47.65,47.6,47.63,6622.516556291391,47.64,47.65,47.6,47.63,6622.5166
2010-05-13 13:50:00,47.65,47.69,47.63,47.68,14113.55987406362,47.65,47.69,47.63,47.68,14113.5599
2010-05-13 13:55:00,47.66,47.68,47.66,47.66,3582.6728911084574,47.66,47.68,47.66,47.66,3582.6729
2010-05-13 14:00:00,47.66,47.69,47.66,47.69,8033.872543697753,47.66,47.69,47.66,47.69,8033.8725
2010-05-13 14:05:00,47.7,47.72,47.69,47.71,2279.8827488872003,47.7,47.72,47.69,47.71,2279.8827
2010-05-13 14:10:00,47.71,47.72,47.7,47.7,6296.819020736077,47.71,47.72,47.7,47.7,6296.819
2010-05-13 14:15:00,47.7,47.72,47.69,47.72,6731.082401476496,47.7,47.72,47.69,47.72,6731.0824
2010-05-13 14:20:00,47.71,47.71,47.69,47.7,5971.121485180763,47.71,47.71,47.69,47.7,5971.1215
2010-05-13 14:25:00,47.71,47.73,47.7,47.71,16393.44262295082,47.71,47.73,47.7,47.71,16393.4426
2010-05-13 14:30:00,47.71,47.73,47.66,47.66,18021.930300727392,47.71,47.73,47.66,47.66,18021.9303
2010-05-13 14:35:00,47.66,47.7,47.61,47.69,13679.296493323202,47.66,47.7,47.61,47.69,13679.2965
2010-05-13 14:40:00,47.69,47.69,47.67,47.67,9879.491911844534,47.69,47.69,47.67,47.67,9879.4919
2010-05-13 14:45:00,47.67,47.67,47.56,47.57,20627.510585169905,47.67,47.67,47.56,47.57,20627.5106
2010-05-13 14:50:00,47.56,47.6,47.48,47.54,28009.98805775703,47.56,47.6,47.48,47.54,28009.9881
2010-05-13 14:55:00,47.54,47.55,47.48,47.53,14113.55987406362,47.54,47.55,47.48,47.53,14113.5599
2010-05-13 15:00:00,47.56,47.64,47.53,47.55,27141.4612962762,47.56,47.64,47.53,47.55,27141.4613
2010-05-13 15:05:00,47.54,47.58,47.53,47.58,13353.598957767888,47.54,47.58,47.53,47.58,13353.599
2010-05-13 15:10:00,47.57,47.59,47.42,47.43,61665.40006513951,47.57,47.59,47.42,47.43,61665.4001
2010-05-13 15:15:00,47.44,47.46,47.31,47.34,62208.22929106504,47.44,47.46,47.31,47.34,62208.2293
2010-05-13 15:20:00,47.31,47.46,47.31,47.44,32678.319400716537,47.31,47.46,47.31,47.44,32678.3194
2010-05-13 15:25:00,47.45,47.53,47.42,47.43,29529.9098903485,47.45,47.53,47.42,47.43,29529.9099
2010-05-13 15:30:00,47.41,47.49,47.41,47.44,19976.11551405928,47.41,47.49,47.41,47.44,19976.1155
2010-05-13 15:35:00,47.45,47.47,47.34,47.34,47551.84019107589,47.45,47.47,47.34,47.34,47551.8402
2010-05-13 15:40:00,47.34,47.45,47.28,47.42,76213.22331994354,47.34,47.45,47.28,47.42,76213.2233
2010-05-13 15:45:00,47.42,47.51,47.4,47.49,98034.9582021496,47.42,47.51,47.4,47.49,98034.9582
2010-05-13 15:50:00,47.49,47.51,47.43,47.47,70893.49690587341,47.49,47.51,47.43,47.47,70893.4969
2010-05-13 15:55:00,47.47,47.47,47.31,47.33,108240.14764954946,47.47,47.47,47.31,47.33,108240.1476
2010-05-14 09:30:00,46.83,47.31,46.83,47.29,46249.05004885463,46.83,47.31,46.83,47.29,46249.05
2010-05-14 09:35:00,47.27,47.28,46.76,46.76,61231.13668439909,47.27,47.28,46.76,46.76,61231.1367
2010-05-14 09:40:00,46.79,46.81,46.5,46.54,52003.03984366518,46.79,46.81,46.5,46.54,52003.0398
2010-05-14 09:45:00,46.57,46.63,46.34,46.4,55477.14688958854,46.57,46.63,46.34,46.4,55477.1469
2010-05-14 09:50:00,46.37,46.43,46.23,46.27,67527.95570513517,46.37,46.43,46.23,46.27,67527.9557
2010-05-14 09:55:00,46.26,46.32,46.17,46.17,62208.22929106504,46.26,46.32,46.17,46.17,62208.2293
2010-05-14 10:00:00,46.17,46.17,45.99,46.06,54608.6201281077,46.17,46.17,45.99,46.06,54608.6201
2010-05-14 10:05:00,46.04,46.15,45.98,46.15,52871.56660514602,46.04,46.15,45.98,46.15,52871.5666
2010-05-14 10:10:00,46.14,46.19,46.13,46.18,27250.02714146129,46.14,46.19,46.13,46.18,27250.0271
2010-05-14 10:15:00,46.18,46.28,46.17,46.2,68722.18000217131,46.18,46.28,46.17,46.2,68722.18
2010-05-14 10:20:00,46.2,46.27,46.16,46.27,39409.40180219303,46.2,46.27,46.16,46.27,39409.4018
2010-05-14 10:25:00,46.26,46.27,46.18,46.2,31484.09510368038,46.26,46.27,46.18,46.2,31484.0951
2010-05-14 10:30:00,46.19,46.25,46.18,46.24,39083.70426663772,46.19,46.25,46.18,46.24,39083.7043
2010-05-14 10:35:00,46.25,46.27,46.22,46.22,62751.05851699055,46.25,46.27,46.22,46.22,62751.0585
2010-05-14 10:40:00,46.23,46.26,46.17,46.17,77624.57930734991,46.23,46.26,46.17,46.17,77624.5793
2010-05-14 10:45:00,46.18,46.19,46.06,46.06,90652.48072956248,46.18,46.19,46.06,46.06,90652.4807
2010-05-14 10:50:00,46.06,46.07,45.99,46.02,25295.84192812941,46.06,46.07,45.99,46.02,25295.8419
2010-05-14 10:55:00,46.01,46.03,45.97,46.02,26707.197915535773,46.01,46.03,45.97,46.02,26707.1979
2010-05-14 11:00:00,46.01,46.04,45.9,45.92,32244.05601997612,46.01,46.04,45.9,45.92,32244.056
2010-05-14 11:05:00,45.93,45.94,45.82,45.84,52437.3032244056,45.93,45.94,45.82,45.84,52437.3032
2010-05-14 11:10:00,45.82,45.88,45.79,45.86,30724.13418738465,45.82,45.88,45.79,45.86,30724.1342
2010-05-14 11:15:00,45.85,45.87,45.79,45.81,53088.69829551623,45.85,45.87,45.79,45.81,53088.6983
2010-05-14 11:20:00,45.8,45.83,45.72,45.78,66442.29725328412,45.8,45.83,45.72,45.78,66442.2973
2010-05-14 11:25:00,45.79,45.92,45.77,45.82,37672.34827923135,45.79,45.92,45.77,45.82,37672.3483
2010-05-14 11:30:00,45.82,45.93,45.82,45.91,31918.3584844208,45.82,45.93,45.82,45.91,31918.3585
2010-05-14 11:35:00,45.91,45.97,45.88,45.96,50700.24970144393,45.91,45.97,45.88,45.96,50700.2497
2010-05-14 11:40:00,45.96,45.96,45.87,45.94,36369.5581370101,45.96,45.96,45.87,45.94,36369.5581
2010-05-14 11:45:00,45.94,45.96,45.93,45.94,46791.87927478016,45.94,45.96,45.93,45.94,46791.8793
2010-05-14 11:50:00,45.94,45.98,45.93,45.96,41037.889479969606,45.94,45.98,45.93,45.96,41037.8895
2010-05-14 11:55:00,45.96,46.03,45.94,46.02,46574.747584409946,45.96,46.03,45.94,46.02,46574.7476
2010-05-14 12:00:00,46.02,46.03,45.98,45.98,19324.72044294865,46.02,46.03,45.98,45.98,19324.7204
2010-05-14 12:05:00,45.99,46.01,45.86,45.87,53197.264140701336,45.99,46.01,45.86,45.87,53197.2641
2010-05-14 12:10:00,45.86,45.91,45.83,45.86,32461.187710346327,45.86,45.91,45.83,45.86,32461.1877
2010-05-14 12:15:00,45.85,45.97,45.85,45.97,29204.212354793184,45.85,45.97,45.85,45.97,29204.2124
2010-05-14 12:20:00,45.96,46.01,45.86,46.01,24970.144392574097,45.96,46.01,45.86,46.01,24970.1444
2010-05-14 12:25:00,46.02,46.02,45.87,45.89,28227.11974812724,46.02,46.02,45.87,45.89,28227.1197
2010-05-14 12:30:00,45.9,45.92,45.89,45.89,15742.04755184019,45.9,45.92,45.89,45.89,15742.0476
2010-05-14 12:35:00,45.9,45.94,45.88,45.93,19867.549668874173,45.9,45.94,45.88,45.93,19867.5497
2010-05-14 12:40:00,45.92,46.01,45.89,45.96,34415.37292367821,45.92,46.01,45.89,45.96,34415.3729
2010-05-14 12:45:00,45.96,45.96,45.88,45.94,22798.827488872,45.96,45.96,45.88,45.94,22798.8275
2010-05-14 12:50:00,45.94,45.97,45.94,45.95,23450.22255998263,45.94,45.97,45.94,45.95,23450.2226
2010-05-14 12:55:00,45.95,46.02,45.95,46.01,20627.510585169905,45.95,46.02,45.95,46.01,20627.5106
2010-05-14 13:00:00,46.01,46.04,45.96,45.96,29529.9098903485,46.01,46.04,45.96,45.96,29529.9099
2010-05-14 13:05:00,45.98,46.03,45.96,45.97,17153.403539246552,45.98,46.03,45.96,45.97,17153.4035
2010-05-14 13:10:00,45.98,46.06,45.98,46.03,20084.681359244383,45.98,46.06,45.98,46.03,20084.6814
2010-05-14 13:15:00,46.04,46.06,45.93,45.96,28987.08066442297,46.04,46.06,45.93,45.96,28987.0807
2010-05-14 13:20:00,45.96,45.98,45.95,45.97,29529.9098903485,45.96,45.98,45.95,45.97,29529.9099
2010-05-14 13:25:00,45.97,45.97,45.92,45.97,50591.68385625882,45.97,45.97,45.92,45.97,50591.6839
2010-05-14 13:30:00,45.96,45.96,45.91,45.94,28335.685593312344,45.96,45.96,45.91,45.94,28335.6856
2010-05-14 13:35:00,45.94,45.98,45.84,45.89,31484.09510368038,45.94,45.98,45.84,45.89,31484.0951
2010-05-14 13:40:00,45.89,45.9,45.83,45.88,36043.860601454784,45.89,45.9,45.83,45.88,36043.8606
2010-05-14 13:45:00,45.88,45.94,45.88,45.94,44620.562371078064,45.88,45.94,45.88,45.94,44620.5624
2010-05-14 13:50:00,45.94,45.96,45.92,45.96,62751.05851699055,45.94,45.96,45.92,45.96,62751.0585
2010-05-14 13:55:00,45.96,46.06,45.95,46.02,72196.28704809467,45.96,46.06,45.95,46.02,72196.287
2010-05-14 14:00:00,46.01,46.04,46.0,46.01,19107.58875257844,46.01,46.04,46.0,46.01,19107.5888
2010-05-14 14:05:00,46.0,46.0,45.95,45.96,26164.368689610248,46.0,46.0,45.95,45.96,26164.3687
2010-05-14 14:10:00,45.96,45.97,45.9,45.96,30724.13418738465,45.96,45.97,45.9,45.96,30724.1342
2010-05-14 14:15:00,45.95,45.96,45.89,45.93,35175.333839973944,45.95,45.96,45.89,45.93,35175.3338
2010-05-14 14:20:00,45.93,46.05,45.93,46.05,73607.64303550104,45.93,46.05,45.93,46.05,73607.643
2010-05-14 14:25:00,46.05,46.11,46.02,46.1,23667.35425035284,46.05,46.11,46.02,46.1,23667.3543
2010-05-14 14:30:00,46.11,46.13,45.96,46.09,100966.23602214744,46.11,46.13,45.96,46.09,100966.236
2010-05-14 14:35:00,46.08,46.15,46.06,46.14,40060.79687330366,46.08,46.15,46.06,46.14,40060.7969
2010-05-14 14:40:00,46.15,46.15,46.1,46.14,20193.24720442949,46.15,46.15,46.1,46.14,20193.2472
2010-05-14 14:45:00,46.14,46.16,46.13,46.16,14439.257409618936,46.14,46.16,46.13,46.16,14439.2574
2010-05-14 14:50:00,46.16,46.17,46.12,46.15,21713.169037020954,46.16,46.17,46.12,46.15,21713.169
2010-05-14 14:55:00,46.15,46.16,46.1,46.15,45923.35251329932,46.15,46.16,46.1,46.15,45923.3525
2010-05-14 15:00:00,46.15,46.18,46.13,46.15,58082.72717403105,46.15,46.18,46.13,46.15,58082.7272
2010-05-14 15:05:00,46.16,46.17,46.12,46.17,55260.01519921833,46.16,46.17,46.12,46.17,55260.0152
2010-05-14 15:10:00,46.17,46.2,46.14,46.15,96189.33883400285,46.17,46.2,46.14,46.15,96189.3388
2010-05-14 15:15:00,46.15,46.17,46.11,46.15,114102.70328954513,46.15,46.17,46.11,46.15,114102.7033
2010-05-14 15:20:00,46.15,46.17,45.96,46.03,112257.08392139833,46.15,46.17,45.96,46.03,112257.0839
2010-05-14 15:25:00,46.03,46.17,46.01,46.15,98903.48496363044,46.03,46.17,46.01,46.15,98903.485
2010-05-14 15:30:00,46.15,46.19,46.09,46.1,51134.51308218435,46.15,46.19,46.09,46.1,51134.5131
2010-05-14 15:35:00,46.11,46.12,46.04,46.06,147758.1152969276,46.11,46.12,46.04,46.06,147758.1153
2010-05-14 15:40:00,46.06,46.29,46.05,46.26,97166.43144066876,46.06,46.29,46.05,46.26,97166.4314
2010-05-14 15:45:00,46.27,46.29,46.14,46.14,68613.61415698621,46.27,46.29,46.14,46.14,68613.6142
2010-05-14 15:50:00,46.14,46.33,46.09,46.27,129193.35577027468,46.14,46.33,46.09,46.27,129193.3558
2010-05-14 15:55:00,46.27,46.3,46.12,46.18,308001.30279014225,46.27,46.3,46.12,46.18,308001.3028
2010-05-17 09:30:00,45.94,46.35,45.4,46.34,47986.10357181631,45.94,46.35,45.4,46.34,47986.1036
2010-05-17 09:35:00,46.34,46.6,46.29,46.6,33872.54369775269,46.34,46.6,46.29,46.6,33872.5437
2010-05-17 09:40:00,46.58,46.59,46.47,46.52,40277.92856367387,46.58,46.59,46.47,46.52,40277.9286
2010-05-17 09:45:00,46.52,46.56,46.46,46.52,20953.20812072522,46.52,46.56,46.46,46.52,20953.2081
2010-05-17 09:50:00,46.52,46.63,46.52,46.58,27575.724677016613,46.52,46.63,46.52,46.58,27575.7247
2010-05-17 09:55:00,46.58,46.59,46.48,46.52,38215.17750515688,46.58,46.59,46.48,46.52,38215.1775
2010-05-17 10:00:00,46.51,46.55,46.46,46.49,44837.69406144827,46.51,46.55,46.46,46.49,44837.6941
2010-05-17 10:05:00,46.49,46.53,46.48,46.52,23015.95917924221,46.49,46.53,46.48,46.52,23015.9592
2010-05-17 10:10:00,46.52,46.58,46.5,46.53,24644.446857018786,46.52,46.58,46.5,46.53,24644.4469
2010-05-17 10:15:00,46.53,46.56,46.49,46.54,10965.150363695582,46.53,46.56,46.49,46.54,10965.1504
2010-05-17 10:20:00,46.54,46.58,46.45,46.46,14330.69156443383,46.54,46.58,46.45,46.46,14330.6916
2010-05-17 10:25:00,46.46,46.62,46.45,46.55,27250.02714146129,46.46,46.62,46.45,46.55,27250.0271
2010-05-17 10:30:00,46.55,46.65,46.5,46.65,45814.78666811421,46.55,46.65,46.5,46.65,45814.7867
2010-05-17 10:35:00,46.65,46.68,46.6,46.6,23884.48594072305,46.65,46.68,46.6,46.6,23884.4859
2010-05-17 10:40:00,46.61,46.61,46.37,46.42,33872.54369775269,46.61,46.61,46.37,46.42,33872.5437
2010-05-17 10:45:00,46.44,46.51,46.41,46.47,20518.944739984803,46.44,46.51,46.41,46.47,20518.9447
2010-05-17 10:50:00,46.46,46.5,46.29,46.3,27250.02714146129,46.46,46.5,46.29,46.3,27250.0271
2010-05-17 10:55:00,46.3,46.3,46.21,46.22,20518.944739984803,46.3,46.3,46.21,46.22,20518.9447
2010-05-17 11:00:00,46.21,46.27,46.14,46.15,19867.549668874173,46.21,46.27,46.14,46.15,19867.5497
2010-05-17 11:05:00,46.17,46.2,46.14,46.18,14764.95494517425,46.17,46.2,46.14,46.18,14764.9549
2010-05-17 11:10:00,46.18,46.18,46.06,46.08,37780.91412441646,46.18,46.18,46.06,46.08,37780.9141
2010-05-17 11:15:00,46.06,46.18,46.05,46.06,38432.30919552709,46.06,46.18,46.05,46.06,38432.3092
2010-05-17 11:20:00,46.05,46.13,46.04,46.08,22798.827488872,46.05,46.13,46.04,46.08,22798.8275
2010-05-17 11:25:00,46.08,46.19,46.05,46.16,27032.895451091088,46.08,46.19,46.05,46.16,27032.8955
2010-05-17 11:30:00,46.15,46.17,46.09,46.13,16176.31093258061,46.15,46.17,46.09,46.13,16176.3109
2010-05-17 11:35:00,46.14,46.2,46.13,46.17,12376.506351101943,46.14,46.2,46.13,46.17,12376.5064
2010-05-17 11:40:00,46.17,46.24,46.15,46.22,10096.623602214744,46.17,46.24,46.15,46.22,10096.6236
2010-05-17 11:45:00,46.23,46.24,46.12,46.15,43534.90391922701,46.23,46.24,46.12,46.15,43534.9039
2010-05-17 11:50:00,46.14,46.19,46.06,46.06,18021.930300727392,46.14,46.19,46.06,46.06,18021.9303
2010-05-17 11:55:00,46.06,46.12,46.06,46.1,16719.140158506136,46.06,46.12,46.06,46.1,16719.1402
2010-05-17 12:00:00,46.11,46.11,45.79,45.82,88698.2955162306,46.11,46.11,45.79,45.82,88698.2955
2010-05-17 12:05:00,45.82,45.82,45.72,45.74,33872.54369775269,45.82,45.82,45.72,45.74,33872.5437
2010-05-17 12:10:00,45.72,45.9,45.72,45.89,18347.627836282707,45.72,45.9,45.72,45.89,18347.6278
2010-05-17 12:15:00,45.89,45.94,45.89,45.93,13679.296493323202,45.89,45.94,45.89,45.93,13679.2965
2010-05-17 12:20:00,45.91,45.96,45.91,45.96,31375.52925849528,45.91,45.96,45.91,45.96,31375.5293
2010-05-17 12:25:00,45.97,46.07,45.96,46.06,31809.792639235697,45.97,46.07,45.96,46.06,31809.7926
2010-05-17 12:30:00,46.06,46.15,46.05,46.14,20627.510585169905,46.06,46.15,46.05,46.14,20627.5106
2010-05-17 12:35:00,46.14,46.14,46.06,46.07,15850.613397025296,46.14,46.14,46.06,46.07,15850.6134
2010-05-17 12:40:00,46.08,46.11,46.06,46.07,9336.662685919013,46.08,46.11,46.06,46.07,9336.6627
2010-05-17 12:45:00,46.09,46.12,46.08,46.12,10530.886982955162,46.09,46.12,46.08,46.12,10530.887
2010-05-17 12:50:00,46.13,46.15,46.05,46.11,32678.319400716537,46.13,46.15,46.05,46.11,32678.3194
2010-05-17 12:55:00,46.1,46.12,46.07,46.1,21170.33981109543,46.1,46.12,46.07,46.1,21170.3398
2010-05-17 13:00:00,46.1,46.16,46.1,46.13,19541.85213331886,46.1,46.16,46.1,46.13,19541.8521
2010-05-17 13:05:00,46.12,46.14,46.08,46.12,21278.90565628053,46.12,46.14,46.08,46.12,21278.9057
2010-05-17 13:10:00,46.12,46.15,46.11,46.15,6622.516556291391,46.12,46.15,46.11,46.15,6622.5166
2010-05-17 13:15:00,46.14,46.17,46.14,46.15,25187.276082944307,46.14,46.17,46.14,46.15,25187.2761
2010-05-17 13:20:00,46.15,46.16,46.12,46.13,15090.652480729565,46.15,46.16,46.12,46.13,15090.6525
2010-05-17 13:25:00,46.13,46.17,46.12,46.13,20627.510585169905,46.13,46.17,46.12,46.13,20627.5106
2010-05-17 13:30:00,46.13,46.14,46.08,46.09,85767.01769623277,46.13,46.14,46.08,46.09,85767.0177
2010-05-17 13:35:00,46.09,46.1,46.01,46.02,112908.47899250896,46.09,46.1,46.01,46.02,112908.479
2010-05-17 13:40:00,46.03,46.06,46.01,46.06,17696.232765172077,46.03,46.06,46.01,46.06,17696.2328
2010-05-17 13:45:00,46.07,46.11,46.06,46.09,14004.994028878516,46.07,46.11,46.06,46.09,14004.994
2010-05-17 13:50:00,46.1,46.21,46.1,46.18,17804.798610357182,46.1,46.21,46.1,46.18,17804.7986
2010-05-17 13:55:00,46.19,46.3,46.19,46.29,11725.111279991315,46.19,46.3,46.19,46.29,11725.1113
2010-05-17 14:00:00,46.3,46.38,46.27,46.33,24644.446857018786,46.3,46.38,46.27,46.33,24644.4469
2010-05-17 14:05:00,46.33,46.35,46.29,46.32,11399.413744436,46.33,46.35,46.29,46.32,11399.4137
2010-05-17 14:10:00,46.29,46.3,46.26,46.28,11073.716208880687,46.29,46.3,46.26,46.28,11073.7162
2010-05-17 14:15:00,46.29,46.33,46.26,46.32,13136.467267397677,46.29,46.33,46.26,46.32,13136.4673
2010-05-17 14:20:00,46.34,46.35,46.29,46.29,9228.096840733906,46.34,46.35,46.29,46.29,9228.0968
2010-05-17 14:25:00,46.29,46.31,46.28,46.31,6188.253175550972,46.29,46.31,46.28,46.31,6188.2532
2010-05-17 14:30:00,46.31,46.38,46.29,46.29,34089.675388122894,46.31,46.38,46.29,46.29,34089.6754
2010-05-17 14:35:00,46.29,46.37,46.27,46.36,20084.681359244383,46.29,46.37,46.27,46.36,20084.6814
2010-05-17 14:40:00,46.36,46.4,46.33,46.34,19650.417978503963,46.36,46.4,46.33,46.34,19650.418
2010-05-17 14:45:00,46.35,46.42,46.32,46.38,22581.69579850179,46.35,46.42,46.32,46.38,22581.6958
2010-05-17 14:50:00,46.4,46.4,46.28,46.31,23993.05178590816,46.4,46.4,46.28,46.31,23993.0518
2010-05-17 14:55:00,46.3,46.41,46.28,46.33,28661.38312886766,46.3,46.41,46.28,46.33,28661.3831
2010-05-17 15:00:00,46.33,46.45,46.32,46.41,43969.16729996744,46.33,46.45,46.32,46.41,43969.1673
2010-05-17 15:05:00,46.41,46.41,46.3,46.31,18021.930300727392,46.41,46.41,46.3,46.31,18021.9303
2010-05-17 15:10:00,46.31,46.42,46.31,46.37,20627.510585169905,46.31,46.42,46.31,46.37,20627.5106
2010-05-17 15:15:00,46.36,46.36,46.27,46.29,22690.261643686896,46.36,46.36,46.27,46.29,22690.2616
2010-05-17 15:20:00,46.29,46.36,46.26,46.35,38975.13842145261,46.29,46.36,46.26,46.35,38975.1384
2010-05-17 15:25:00,46.36,46.45,46.29,46.44,25512.97361849962,46.36,46.45,46.29,46.44,25512.9736
2010-05-17 15:30:00,46.43,46.51,46.43,46.49,28118.55390294213,46.43,46.51,46.43,46.49,28118.5539
2010-05-17 15:35:00,46.5,46.64,46.33,46.62,50483.11801107372,46.5,46.64,46.33,46.62,50483.118
2010-05-17 15:40:00,46.61,46.67,46.52,46.58,42014.98208663554,46.61,46.67,46.52,46.58,42014.9821
2010-05-17 15:45:00,46.57,46.64,46.52,46.64,34198.241233308,46.57,46.64,46.52,46.64,34198.2412
2010-05-17 15:50:00,46.63,46.65,46.55,46.62,60688.307458473566,46.63,46.65,46.55,46.62,60688.3075
2010-05-17 15:55:00,46.62,46.64,46.57,46.58,137118.6624687873,46.62,46.64,46.57,46.58,137118.6625
2010-05-18 09:30:00,46.69,47.09,46.69,46.8,47660.406036261,46.69,47.09,46.69,46.8,47660.406
2010-05-18 09:35:00,46.79,46.95,46.76,46.87,32895.45109108675,46.79,46.95,46.76,46.87,32895.4511
2010-05-18 09:40:00,46.87,46.95,46.83,46.94,18890.45706220823,46.87,46.95,46.83,46.94,18890.4571
2010-05-18 09:45:00,46.96,46.97,46.93,46.95,14656.389099989145,46.96,46.97,46.93,46.95,14656.3891
2010-05-18 09:50:00,46.96,47.07,46.94,47.04,23450.22255998263,46.96,47.07,46.94,47.04,23450.2226
2010-05-18 09:55:00,47.05,47.09,47.04,47.04,27792.85636738682,47.05,47.09,47.04,47.04,27792.8564
2010-05-18 10:00:00,47.0,47.0,46.9,46.94,39735.09933774835,47.0,47.0,46.9,46.94,39735.0993
2010-05-18 10:05:00,46.93,47.07,46.89,47.05,12376.506351101943,46.93,47.07,46.89,47.05,12376.5064
2010-05-18 10:10:00,47.05,47.19,47.04,47.18,19758.98382368907,47.05,47.19,47.04,47.18,19758.9838
2010-05-18 10:15:00,47.17,47.19,47.13,47.16,19867.549668874173,47.17,47.19,47.13,47.16,19867.5497
2010-05-18 10:20:00,47.15,47.17,47.11,47.15,14547.82325480404,47.15,47.17,47.11,47.15,14547.8233
2010-05-18 10:25:00,47.16,47.16,47.08,47.08,15307.784171099773,47.16,47.16,47.08,47.08,15307.7842
2010-05-18 10:30:00,47.1,47.16,47.09,47.1,24101.61763109326,47.1,47.16,47.09,47.1,24101.6176
2010-05-18 10:35:00,47.11,47.18,47.1,47.18,21061.773965910324,47.11,47.18,47.1,47.18,21061.774
2010-05-18 10:40:00,47.18,47.21,47.02,47.03,54934.317663663016,47.18,47.21,47.02,47.03,54934.3177
2010-05-18 10:45:00,47.01,47.03,46.94,46.95,51785.90815329498,47.01,47.03,46.94,46.95,51785.9082
2010-05-18 10:50:00,46.95,46.97,46.74,46.85,30615.568342199545,46.95,46.97,46.74,46.85,30615.5683
2010-05-18 10:55:00,46.87,46.87,46.61,46.64,93800.89023993052,46.87,46.87,46.61,46.64,93800.8902
2010-05-18 11:00:00,46.66,46.77,46.66,46.75,12050.80881554663,46.66,46.77,46.66,46.75,12050.8088
2010-05-18 11:05:00,46.76,46.82,46.72,46.8,25078.7102377592,46.76,46.82,46.72,46.8,25078.7102
2010-05-18 11:10:00,46.79,46.84,46.76,46.82,13462.164802952992,46.79,46.84,46.76,46.82,13462.1648
2010-05-18 11:15:00,46.84,46.85,46.81,46.84,7273.91162740202,46.84,46.85,46.81,46.84,7273.9116
2010-05-18 11:20:00,46.84,46.85,46.76,46.78,9336.662685919013,46.84,46.85,46.76,46.78,9336.6627
2010-05-18 11:25:00,46.78,46.88,46.78,46.88,14873.520790359353,46.78,46.88,46.78,46.88,14873.5208
2010-05-18 11:30:00,46.88,46.88,46.83,46.85,9336.662685919013,46.88,46.88,46.83,46.85,9336.6627
2010-05-18 11:35:00,46.85,46.87,46.83,46.83,14222.125719248725,46.85,46.87,46.83,46.83,14222.1257
2010-05-18 11:40:00,46.84,46.84,46.72,46.72,27901.422212571924,46.84,46.84,46.72,46.72,27901.4222
2010-05-18 11:45:00,46.7,46.71,46.59,46.59,25838.671154054937,46.7,46.71,46.59,46.59,25838.6712
2010-05-18 11:50:00,46.56,46.62,46.55,46.57,34741.070459233524,46.56,46.62,46.55,46.57,34741.0705
2010-05-18 11:55:00,46.57,46.63,46.57,46.6,30507.00249701444,46.57,46.63,46.57,46.6,30507.0025
2010-05-18 12:00:00,46.59,46.6,46.52,46.54,18999.022907393333,46.59,46.6,46.52,46.54,18999.0229
2010-05-18 12:05:00,46.55,46.62,46.55,46.61,28335.685593312344,46.55,46.62,46.55,46.61,28335.6856
2010-05-18 12:10:00,46.62,46.65,46.61,46.64,7816.740853327544,46.62,46.65,46.61,46.64,7816.7409
2010-05-18 12:15:00,46.64,46.69,46.62,46.68,7816.740853327544,46.64,46.69,46.62,46.68,7816.7409
2010-05-18 12:20:00,46.67,46.7,46.64,46.65,32244.05601997612,46.67,46.7,46.64,46.65,32244.056
2010-05-18 12:25:00,46.66,46.78,46.66,46.78,11725.111279991315,46.66,46.78,46.66,46.78,11725.1113
2010-05-18 12:30:00,46.77,46.81,46.76,46.78,22581.69579850179,46.77,46.81,46.76,46.78,22581.6958
2010-05-18 12:35:00,46.78,46.82,46.77,46.81,20410.37889479969,46.78,46.82,46.77,46.81,20410.3789
2010-05-18 12:40:00,46.81,46.83,46.79,46.82,13245.033112582782,46.81,46.83,46.79,46.82,13245.0331
2010-05-18 12:45:00,46.81,46.89,46.81,46.88,18673.325371838026,46.81,46.89,46.81,46.88,18673.3254
2010-05-18 12:50:00,46.89,46.92,46.88,46.91,19216.154597763543,46.89,46.92,46.88,46.91,19216.1546
2010-05-18 12:55:00,46.91,46.91,46.72,46.76,40386.49440885898,46.91,46.91,46.72,46.76,40386.4944
2010-05-18 13:00:00,46.76,46.76,46.65,46.68,23667.35425035284,46.76,46.76,46.65,46.68,23667.3543
2010-05-18 13:05:00,46.68,46.68,46.52,46.64,19324.72044294865,46.68,46.68,46.52,46.64,19324.7204
2010-05-18 13:10:00,46.65,46.65,46.52,46.64,21387.47150146564,46.65,46.65,46.52,46.64,21387.4715
2010-05-18 13:15:00,46.65,46.65,46.6,46.6,9445.228531104114,46.65,46.65,46.6,46.6,9445.2285
2010-05-18 13:20:00,46.61,46.64,46.6,46.6,11399.413744436,46.61,46.64,46.6,46.6,11399.4137
2010-05-18 13:25:00,46.59,46.66,46.59,46.64,11399.413744436,46.59,46.66,46.59,46.64,11399.4137
2010-05-18 13:30:00,46.64,46.67,46.64,46.67,5862.555639995658,46.64,46.67,46.64,46.67,5862.5556
2010-05-18 13:35:00,46.67,46.67,46.6,46.64,23884.48594072305,46.67,46.67,46.6,46.64,23884.4859
2010-05-18 13:40:00,46.64,46.67,46.6,46.64,20518.944739984803,46.64,46.67,46.6,46.64,20518.9447
2010-05-18 13:45:00,46.62,46.65,46.54,46.63,30507.00249701444,46.62,46.65,46.54,46.63,30507.0025
2010-05-18 13:50:00,46.64,46.65,46.61,46.62,8468.135924438173,46.64,46.65,46.61,46.62,8468.1359
2010-05-18 13:55:00,46.62,46.66,46.6,46.61,24970.144392574097,46.62,46.66,46.6,46.61,24970.1444
2010-05-18 14:00:00,46.61,46.64,46.59,46.64,48637.49864292693,46.61,46.64,46.59,46.64,48637.4986
2010-05-18 14:05:00,46.64,46.68,46.61,46.66,20627.510585169905,46.64,46.68,46.61,46.66,20627.5106
2010-05-18 14:10:00,46.66,46.7,46.65,46.67,21930.300727391164,46.66,46.7,46.65,46.67,21930.3007
2010-05-18 14:15:00,46.67,46.68,46.63,46.65,24427.31516664857,46.67,46.68,46.63,46.65,24427.3152
2010-05-18 14:20:00,46.64,46.69,46.6,46.63,56019.97611551406,46.64,46.69,46.6,46.63,56019.9761
2010-05-18 14:25:00,46.63,46.67,46.59,46.65,44077.73314515254,46.63,46.67,46.59,46.65,44077.7331
2010-05-18 14:30:00,46.65,46.65,46.59,46.61,29747.041580718706,46.65,46.65,46.59,46.61,29747.0416
2010-05-18 14:35:00,46.6,46.63,46.46,46.52,75236.13071327761,46.6,46.63,46.46,46.52,75236.1307
2010-05-18 14:40:00,46.52,46.66,46.52,46.65,65248.07295624797,46.52,46.66,46.52,46.65,65248.073
2010-05-18 14:45:00,46.64,46.75,46.64,46.69,38649.4408858973,46.64,46.75,46.64,46.69,38649.4409
2010-05-18 14:50:00,46.69,46.76,46.67,46.73,28009.98805775703,46.69,46.76,46.67,46.73,28009.9881
2010-05-18 14:55:00,46.75,46.77,46.7,46.72,44077.73314515254,46.75,46.77,46.7,46.72,44077.7331
2010-05-18 15:00:00,46.72,46.72,46.61,46.65,47551.84019107589,46.72,46.72,46.61,46.65,47551.8402
2010-05-18 15:05:00,46.65,46.78,46.64,46.77,32026.924329605907,46.65,46.78,46.64,46.77,32026.9243
2010-05-18 15:10:00,46.76,46.9,46.75,46.89,34415.37292367821,46.76,46.9,46.75,46.89,34415.3729
2010-05-18 15:15:00,46.91,46.98,46.84,46.86,43860.60145478233,46.91,46.98,46.84,46.86,43860.6015
2010-05-18 15:20:00,46.87,46.88,46.73,46.76,35826.728911084574,46.87,46.88,46.73,46.76,35826.7289
2010-05-18 15:25:00,46.76,46.76,46.65,46.65,34632.50461404842,46.76,46.76,46.65,46.65,34632.5046
2010-05-18 15:30:00,46.65,46.71,46.64,46.65,48528.93279774183,46.65,46.71,46.64,46.65,48528.9328
2010-05-18 15:35:00,46.66,46.71,46.65,46.7,51025.94723699924,46.66,46.71,46.65,46.7,51025.9472
2010-05-18 15:40:00,46.7,46.87,46.67,46.85,120182.39061991098,46.7,46.87,46.67,46.85,120182.3906
2010-05-18 15:45:00,46.85,46.93,46.76,46.77,72521.98458364999,46.85,46.93,46.76,46.77,72521.9846
2010-05-18 15:50:00,46.76,46.8,46.67,46.74,85224.18847030724,46.76,46.8,46.67,46.74,85224.1885
2010-05-18 15:55:00,46.74,46.77,46.67,46.68,115079.79589621106,46.74,46.77,46.67,46.68,115079.7959
2010-05-19 09:30:00,46.52,46.76,46.3,46.75,59168.385625882096,46.52,46.76,46.3,46.75,59168.3856
2010-05-19 09:35:00,46.75,46.76,46.48,46.5,57757.02963847574,46.75,46.76,46.48,46.5,57757.0296
2010-05-19 09:40:00,46.49,46.68,46.41,46.68,59602.64900662252,46.49,46.68,46.41,46.68,59602.649
2010-05-19 09:45:00,46.68,46.91,46.68,46.87,73173.37965476062,46.68,46.91,46.68,46.87,73173.3797
2010-05-19 09:50:00,46.89,47.0,46.87,46.98,57105.63456736511,46.89,47.0,46.87,46.98,57105.6346
2010-05-19 09:55:00,46.98,47.01,46.91,46.97,62533.92682662035,46.98,47.01,46.91,46.97,62533.9268
2010-05-19 10:00:00,46.99,46.99,46.74,46.88,40386.49440885898,46.99,46.99,46.74,46.88,40386.4944
2010-05-19 10:05:00,46.88,46.89,46.76,46.77,28661.38312886766,46.88,46.89,46.76,46.77,28661.3831
2010-05-19 10:10:00,46.77,46.81,46.73,46.78,35392.465530344154,46.77,46.81,46.73,46.78,35392.4655
2010-05-19 10:15:00,46.76,46.77,46.53,46.63,43752.03560959722,46.76,46.77,46.53,46.63,43752.0356
2010-05-19 10:20:00,46.64,46.69,46.48,46.59,133753.1212680491,46.64,46.69,46.48,46.59,133753.1213
2010-05-19 10:25:00,46.59,46.78,46.59,46.78,45597.654977744,46.59,46.78,46.59,46.78,45597.655
2010-05-19 10:30:00,46.76,46.86,46.71,46.79,34523.938768863314,46.76,46.86,46.71,46.79,34523.9388
2010-05-19 10:35:00,46.77,46.8,46.58,46.64,48203.23526218652,46.77,46.8,46.58,46.64,48203.2353
2010-05-19 10:40:00,46.64,46.72,46.55,46.59,73933.34057105635,46.64,46.72,46.55,46.59,73933.3406
2010-05-19 10:45:00,46.63,46.64,46.52,46.52,47443.27434589079,46.63,46.64,46.52,46.52,47443.2743
2010-05-19 10:50:00,46.53,46.54,46.41,46.45,33004.01693627185,46.53,46.54,46.41,46.45,33004.0169
2010-05-19 10:55:00,46.44,46.5,46.42,46.46,30398.43665182933,46.44,46.5,46.42,46.46,30398.4367
2010-05-19 11:00:00,46.45,46.49,46.36,46.39,35066.76799478884,46.45,46.49,46.36,46.39,35066.768
2010-05-19 11:05:00,46.41,46.42,46.3,46.34,41797.85039626533,46.41,46.42,46.3,46.34,41797.8504
2010-05-19 11:10:00,46.33,46.35,46.2,46.23,46466.18173922484,46.33,46.35,46.2,46.23,46466.1817
2010-05-19 11:15:00,46.22,46.27,46.21,46.23,36695.25567256541,46.22,46.27,46.21,46.23,36695.2557
2010-05-19 11:20:00,46.23,46.26,46.08,46.1,26490.066225165563,46.23,46.26,46.08,46.1,26490.0662
2010-05-19 11:25:00,46.09,46.21,46.08,46.15,16610.57431332103,46.09,46.21,46.08,46.15,16610.5743
2010-05-19 11:30:00,46.14,46.22,46.06,46.2,21278.90565628053,46.14,46.22,46.06,46.2,21278.9057
2010-05-19 11:35:00,46.21,46.23,46.18,46.2,16502.008468135926,46.21,46.23,46.18,46.2,16502.0085
2010-05-19 11:40:00,46.2,46.2,46.1,46.12,22798.827488872,46.2,46.2,46.1,46.12,22798.8275
2010-05-19 11:45:00,46.1,46.22,46.1,46.17,45814.78666811421,46.1,46.22,46.1,46.17,45814.7867
2010-05-19 11:50:00,46.17,46.23,46.17,46.19,35718.16306589947,46.17,46.23,46.17,46.19,35718.1631
2010-05-19 11:55:00,46.21,46.32,46.2,46.29,20953.20812072522,46.21,46.32,46.2,46.29,20953.2081
2010-05-19 12:00:00,46.29,46.35,46.23,46.3,21496.037346650744,46.29,46.35,46.23,46.3,21496.0373
2010-05-19 12:05:00,46.29,46.29,46.23,46.27,14982.086635544458,46.29,46.29,46.23,46.27,14982.0866
2010-05-19 12:10:00,46.26,46.31,46.25,46.3,20193.24720442949,46.26,46.31,46.25,46.3,20193.2472
2010-05-19 12:15:00,46.3,46.35,46.27,46.29,21604.60319183585,46.3,46.35,46.27,46.29,21604.6032
2010-05-19 12:20:00,46.29,46.4,46.29,46.39,12593.638041472152,46.29,46.4,46.29,46.39,12593.638
2010-05-19 12:25:00,46.4,46.51,46.39,46.42,25947.23699924004,46.4,46.51,46.39,46.42,25947.237
2010-05-19 12:30:00,46.41,46.42,46.36,46.38,13679.296493323202,46.41,46.42,46.36,46.38,13679.2965
2010-05-19 12:35:00,46.38,46.48,46.38,46.48,16176.31093258061,46.38,46.48,46.38,46.48,16176.3109
2010-05-19 12:40:00,46.48,46.49,46.41,46.42,15742.04755184019,46.48,46.49,46.41,46.42,15742.0476
2010-05-19 12:45:00,46.43,46.47,46.38,46.38,16502.008468135926,46.43,46.47,46.38,46.38,16502.0085
2010-05-19 12:50:00,46.38,46.42,46.38,46.41,11290.847899250895,46.38,46.42,46.38,46.41,11290.8479
2010-05-19 12:55:00,46.43,46.57,46.4,46.56,28444.25143849745,46.43,46.57,46.4,46.56,28444.2514
2010-05-19 13:00:00,46.55,46.58,46.46,46.5,31809.792639235697,46.55,46.58,46.46,46.5,31809.7926
2010-05-19 13:05:00,46.51,46.53,46.42,46.52,27141.4612962762,46.51,46.53,46.42,46.52,27141.4613
2010-05-19 13:10:00,46.52,46.52,46.47,46.5,14764.95494517425,46.52,46.52,46.47,46.5,14764.9549
2010-05-19 13:15:00,46.49,46.5,46.46,46.48,11833.67712517642,46.49,46.5,46.46,46.48,11833.6771
2010-05-19 13:20:00,46.49,46.58,46.48,46.56,30181.304961459125,46.49,46.58,46.48,46.56,30181.305
2010-05-19 13:25:00,46.56,46.6,46.54,46.58,15199.218325914668,46.56,46.6,46.54,46.58,15199.2183
2010-05-19 13:30:00,46.58,46.59,46.52,46.54,15633.481706655088,46.58,46.59,46.52,46.54,15633.4817
2010-05-19 13:35:00,46.54,46.54,46.46,46.51,17696.232765172077,46.54,46.54,46.46,46.51,17696.2328
2010-05-19 13:40:00,46.52,46.58,46.52,46.54,13679.296493323202,46.52,46.58,46.52,46.54,13679.2965
2010-05-19 13:45:00,46.53,46.63,46.53,46.62,15742.04755184019,46.53,46.63,46.53,46.62,15742.0476
2010-05-19 13:50:00,46.62,46.65,46.61,46.64,12702.203886657258,46.62,46.65,46.61,46.64,12702.2039
2010-05-19 13:55:00,46.64,46.64,46.58,46.59,13353.598957767888,46.64,46.64,46.58,46.59,13353.599
2010-05-19 14:00:00,46.59,46.67,46.58,46.65,9553.79437628922,46.59,46.67,46.58,46.65,9553.7944
2010-05-19 14:05:00,46.64,46.68,46.59,46.6,21170.33981109543,46.64,46.68,46.59,46.6,21170.3398
2010-05-19 14:10:00,46.59,46.62,46.55,46.58,12919.335577027468,46.59,46.62,46.55,46.58,12919.3356
2010-05-19 14:15:00,46.58,46.6,46.53,46.55,16719.140158506136,46.58,46.6,46.53,46.55,16719.1402
2010-05-19 14:20:00,46.54,46.58,46.49,46.51,18130.496145912497,46.54,46.58,46.49,46.51,18130.4961
2010-05-19 14:25:00,46.51,46.6,46.51,46.58,18239.0619910976,46.51,46.6,46.51,46.58,18239.062
2010-05-19 14:30:00,46.59,46.6,46.52,46.52,25621.539463684727,46.59,46.6,46.52,46.52,25621.5395
2010-05-19 14:35:00,46.53,46.57,46.48,46.51,27358.592986646403,46.53,46.57,46.48,46.51,27358.593
2010-05-19 14:40:00,46.51,46.6,46.51,46.57,22690.261643686896,46.51,46.6,46.51,46.57,22690.2616
2010-05-19 14:45:00,46.59,46.7,46.58,46.69,33981.1095429378,46.59,46.7,46.58,46.69,33981.1095
2010-05-19 14:50:00,46.69,46.69,46.55,46.65,30507.00249701444,46.69,46.69,46.55,46.65,30507.0025
2010-05-19 14:55:00,46.64,46.64,46.53,46.58,25512.97361849962,46.64,46.64,46.53,46.58,25512.9736
2010-05-19 15:00:00,46.59,46.61,46.52,46.52,23993.05178590816,46.59,46.61,46.52,46.52,23993.0518
2010-05-19 15:05:00,46.52,46.53,46.34,46.34,51460.21061773966,46.52,46.53,46.34,46.34,51460.2106
2010-05-19 15:10:00,46.35,46.39,46.32,46.36,20193.24720442949,46.35,46.39,46.32,46.36,20193.2472
2010-05-19 15:15:00,46.35,46.51,46.35,46.5,20627.510585169905,46.35,46.51,46.35,46.5,20627.5106
2010-05-19 15:20:00,46.5,46.52,46.41,46.44,33004.01693627185,46.5,46.52,46.41,46.44,33004.0169
2010-05-19 15:25:00,46.44,46.61,46.41,46.61,30398.43665182933,46.44,46.61,46.41,46.61,30398.4367
2010-05-19 15:30:00,46.61,46.64,46.54,46.6,33546.84616219738,46.61,46.64,46.54,46.6,33546.8462
2010-05-19 15:35:00,46.59,46.75,46.52,46.66,34089.675388122894,46.59,46.75,46.52,46.66,34089.6754
2010-05-19 15:40:00,46.68,46.73,46.55,46.63,33546.84616219738,46.68,46.73,46.55,46.63,33546.8462
2010-05-19 15:45:00,46.63,46.68,46.51,46.54,52871.56660514602,46.63,46.68,46.51,46.54,52871.5666
2010-05-19 15:50:00,46.54,46.56,46.5,46.52,71219.19444142873,46.54,46.56,46.5,46.52,71219.1944
2010-05-19 15:55:00,46.51,46.56,46.4,46.47,114645.53251547064,46.51,46.56,46.4,46.47,114645.5325
2010-05-20 09:30:00,46.19,46.19,45.64,46.01,73390.51134513083,46.19,46.19,45.64,46.01,73390.5113
2010-05-20 09:35:00,45.98,46.1,45.9,46.07,38432.30919552709,45.98,46.1,45.9,46.07,38432.3092
2010-05-20 09:40:00,46.08,46.08,45.92,45.96,85767.01769623277,46.08,46.08,45.92,45.96,85767.0177
2010-05-20 09:45:00,45.97,46.06,45.96,46.06,52328.737379220496,45.97,46.06,45.96,46.06,52328.7374
2010-05-20 09:50:00,46.06,46.13,46.04,46.11,29095.64650960808,46.06,46.13,46.04,46.11,29095.6465
2010-05-20 09:55:00,46.11,46.11,46.04,46.05,16936.271848876346,46.11,46.11,46.04,46.05,16936.2718
2010-05-20 10:00:00,46.05,46.21,46.0,46.1,59711.21485180762,46.05,46.21,46.0,46.1,59711.2149
2010-05-20 10:05:00,46.1,46.34,46.09,46.22,48311.801107371626,46.1,46.34,46.09,46.22,48311.8011
2010-05-20 10:10:00,46.22,46.22,46.05,46.06,42992.07469330149,46.22,46.22,46.05,46.06,42992.0747
2010-05-20 10:15:00,46.04,46.06,45.82,45.87,47551.84019107589,46.04,46.06,45.82,45.87,47551.8402
2010-05-20 10:20:00,45.86,45.87,45.64,45.66,78601.67191401585,45.86,45.87,45.64,45.66,78601.6719
2010-05-20 10:25:00,45.64,45.97,45.64,45.94,101509.06524807296,45.64,45.97,45.64,45.94,101509.0652
2010-05-20 10:30:00,45.94,46.04,45.92,46.04,74259.03810661167,45.94,46.04,45.92,46.04,74259.0381
2010-05-20 10:35:00,46.02,46.1,46.02,46.08,37998.04581478667,46.02,46.1,46.02,46.08,37998.0458
2010-05-20 10:40:00,46.07,46.1,45.98,46.09,40277.92856367387,46.07,46.1,45.98,46.09,40277.9286
2010-05-20 10:45:00,46.09,46.09,46.03,46.03,53957.22505699707,46.09,46.09,46.03,46.03,53957.2251
2010-05-20 10:50:00,46.03,46.06,46.0,46.01,201715.34035392464,46.03,46.06,46.0,46.01,201715.3404
2010-05-20 10:55:00,46.03,46.1,45.99,46.05,37020.95320812073,46.03,46.1,45.99,46.05,37020.9532
2010-05-20 11:00:00,46.06,46.07,45.99,46.0,40060.79687330366,46.06,46.07,45.99,46.0,40060.7969
2010-05-20 11:05:00,46.0,46.1,46.0,46.08,25187.276082944307,46.0,46.1,46.0,46.08,25187.2761
2010-05-20 11:10:00,46.09,46.1,46.01,46.01,20084.681359244383,46.09,46.1,46.01,46.01,20084.6814
2010-05-20 11:15:00,46.01,46.06,45.98,46.04,37780.91412441646,46.01,46.06,45.98,46.04,37780.9141
2010-05-20 11:20:00,46.03,46.06,46.02,46.04,41472.15286071002,46.03,46.06,46.02,46.04,41472.1529
2010-05-20 11:25:00,46.03,46.06,46.0,46.06,23450.22255998263,46.03,46.06,46.0,46.06,23450.2226
2010-05-20 11:30:00,46.05,46.05,46.01,46.04,30941.26587775486,46.05,46.05,46.01,46.04,30941.2659
2010-05-20 11:35:00,46.04,46.04,45.94,45.97,27467.158831831508,46.04,46.04,45.94,45.97,27467.1588
2010-05-20 11:40:00,45.96,45.99,45.89,45.9,23124.52502442732,45.96,45.99,45.89,45.9,23124.525
2010-05-20 11:45:00,45.91,46.01,45.87,45.96,57322.76625773532,45.91,46.01,45.87,45.96,57322.7663
2010-05-20 11:50:00,45.95,46.0,45.94,45.97,40169.36271848877,45.95,46.0,45.94,45.97,40169.3627
2010-05-20 11:55:00,45.98,46.06,45.94,46.02,191618.71675171,45.98,46.06,45.94,46.02,191618.7168
2010-05-20 12:00:00,46.01,46.01,45.92,45.96,45489.0891325589,46.01,46.01,45.92,45.96,45489.0891
2010-05-20 12:05:00,45.96,45.98,45.95,45.95,25512.97361849962,45.96,45.98,45.95,45.95,25512.9736
2010-05-20 12:10:00,45.94,45.94,45.91,45.92,29204.212354793184,45.94,45.94,45.91,45.92,29204.2124
2010-05-20 12:15:00,45.92,45.92,45.78,45.8,50917.38139181414,45.92,45.92,45.78,45.8,50917.3814
2010-05-20 12:20:00,45.82,45.96,45.82,45.92,23775.920095537946,45.82,45.96,45.82,45.92,23775.9201
2010-05-20 12:25:00,45.92,46.04,45.92,46.04,40495.06025404408,45.92,46.04,45.92,46.04,40495.0603
2010-05-20 12:30:00,46.04,46.04,45.99,46.0,24210.18347627836,46.04,46.04,45.99,46.0,24210.1835
2010-05-20 12:35:00,45.99,46.03,45.95,46.01,47334.70850070568,45.99,46.03,45.95,46.01,47334.7085
2010-05-20 12:40:00,46.01,46.04,45.97,45.97,14439.257409618936,46.01,46.04,45.97,45.97,14439.2574
2010-05-20 12:45:00,45.97,46.02,45.93,45.93,17370.535229616762,45.97,46.02,45.93,45.93,17370.5352
2010-05-20 12:50:00,45.92,45.94,45.87,45.88,19650.417978503963,45.92,45.94,45.87,45.88,19650.418
2010-05-20 12:55:00,45.88,45.93,45.84,45.85,48854.63033329714,45.88,45.93,45.84,45.85,48854.6303
2010-05-20 13:00:00,45.83,45.94,45.82,45.94,29312.77819997829,45.83,45.94,45.82,45.94,29312.7782
2010-05-20 13:05:00,45.92,45.97,45.79,45.81,24535.88101183368,45.92,45.97,45.79,45.81,24535.881
2010-05-20 13:10:00,45.8,45.85,45.79,45.81,18781.891217023127,45.8,45.85,45.79,45.81,18781.8912
2010-05-20 13:15:00,45.77,45.83,45.73,45.83,14222.125719248725,45.77,45.83,45.73,45.83,14222.1257
2010-05-20 13:20:00,45.82,45.96,45.81,45.94,26490.066225165563,45.82,45.96,45.81,45.94,26490.0662
2010-05-20 13:25:00,45.95,46.11,45.94,46.0,27792.85636738682,45.95,46.11,45.94,46.0,27792.8564
2010-05-20 13:30:00,46.0,46.17,45.96,46.06,37129.51905330584,46.0,46.17,45.96,46.06,37129.5191
2010-05-20 13:35:00,46.05,46.06,45.96,46.0,12267.940505916838,46.05,46.06,45.96,46.0,12267.9405
2010-05-20 13:40:00,45.99,46.14,45.99,46.11,22473.12995331669,45.99,46.14,45.99,46.11,22473.13
2010-05-20 13:45:00,46.12,46.18,45.95,45.97,26707.197915535773,46.12,46.18,45.95,45.97,26707.1979
2010-05-20 13:50:00,45.96,46.06,45.93,45.99,24970.144392574097,45.96,46.06,45.93,45.99,24970.1444
2010-05-20 13:55:00,46.0,46.02,45.91,45.97,18239.0619910976,46.0,46.02,45.91,45.97,18239.062
2010-05-20 14:00:00,45.97,45.98,45.79,45.82,39300.83595700793,45.97,45.98,45.79,45.82,39300.836
2010-05-20 14:05:00,45.82,45.9,45.75,45.9,25078.7102377592,45.82,45.9,45.75,45.9,25078.7102
2010-05-20 14:10:00,45.9,46.05,45.9,46.04,26272.93453479536,45.9,46.05,45.9,46.04,26272.9345
2010-05-20 14:15:00,46.04,46.05,45.96,46.05,22255.99826294648,46.04,46.05,45.96,46.05,22255.9983
2010-05-20 14:20:00,46.05,46.07,46.01,46.02,54282.92259255239,46.05,46.07,46.01,46.02,54282.9226
2010-05-20 14:25:00,46.03,46.03,45.9,45.95,35283.89968515905,46.03,46.03,45.9,45.95,35283.8997
2010-05-20 14:30:00,45.94,46.06,45.87,46.04,38323.74335034198,45.94,46.06,45.87,46.04,38323.7434
2010-05-20 14:35:00,46.04,46.1,46.0,46.08,26707.197915535773,46.04,46.1,46.0,46.08,26707.1979
2010-05-20 14:40:00,46.09,46.16,45.98,46.09,55694.27857995874,46.09,46.16,45.98,46.09,55694.2786
2010-05-20 14:45:00,46.08,46.14,45.99,46.09,29529.9098903485,46.08,46.14,45.99,46.09,29529.9099
2010-05-20 14:50:00,46.08,46.15,46.04,46.06,50048.8546303333,46.08,46.15,46.04,46.06,50048.8546
2010-05-20 14:55:00,46.09,46.09,45.92,45.93,43317.7722288568,46.09,46.09,45.92,45.93,43317.7722
2010-05-20 15:00:00,45.93,46.03,45.93,45.97,36152.42644663989,45.93,46.03,45.93,45.97,36152.4264
2010-05-20 15:05:00,45.98,46.09,45.89,45.97,142981.21810878298,45.98,46.09,45.89,45.97,142981.2181
2010-05-20 15:10:00,45.96,45.98,45.93,45.96,39083.70426663772,45.96,45.98,45.93,45.96,39083.7043
2010-05-20 15:15:00,45.97,46.02,45.9,45.95,51351.64477255456,45.97,46.02,45.9,45.95,51351.6448
2010-05-20 15:20:00,45.95,46.06,45.92,46.06,35609.597220714364,45.95,46.06,45.92,46.06,35609.5972
2010-05-20 15:25:00,46.06,46.08,45.94,45.97,82727.17403104983,46.06,46.08,45.94,45.97,82727.174
2010-05-20 15:30:00,45.95,46.01,45.94,45.94,99229.18249918576,45.95,46.01,45.94,45.94,99229.1825
2010-05-20 15:35:00,45.94,45.94,45.79,45.81,96623.60221474324,45.94,45.94,45.79,45.81,96623.6022
2010-05-20 15:40:00,45.82,45.87,45.75,45.77,85332.75431549235,45.82,45.87,45.75,45.77,85332.7543
2010-05-20 15:45:00,45.76,45.76,45.64,45.72,54065.790902182176,45.76,45.76,45.64,45.72,54065.7909
2010-05-20 15:50:00,45.72,45.73,45.63,45.65,104006.07968733036,45.72,45.73,45.63,45.65,104006.0797
2010-05-20 15:55:00,45.66,45.66,45.36,45.36,266637.71577461733,45.66,45.66,45.36,45.36,266637.7158
2010-05-21 09:30:00,45.05,45.55,44.91,45.28,607751.6013462165,45.05,45.55,44.91,45.28,607751.6013
2010-05-21 09:35:00,45.28,45.37,45.11,45.25,73281.94549994572,45.28,45.37,45.11,45.25,73281.9455
2010-05-21 09:40:00,45.26,45.47,45.23,45.4,39952.23102811856,45.26,45.47,45.23,45.4,39952.231
2010-05-21 09:45:00,45.4,45.45,45.35,45.4,64270.98034958202,45.4,45.45,45.35,45.4,64270.9803
2010-05-21 09:50:00,45.4,45.72,45.4,45.7,73064.81380957551,45.4,45.72,45.4,45.7,73064.8138
2010-05-21 09:55:00,45.69,46.05,45.69,46.0,95537.9437628922,45.69,46.05,45.69,46.0,95537.9438
2010-05-21 10:00:00,46.0,46.06,45.87,45.87,72847.6821192053,46.0,46.06,45.87,45.87,72847.6821
2010-05-21 10:05:00,45.87,45.91,45.68,45.69,82075.77895993921,45.87,45.91,45.68,45.69,82075.779
2010-05-21 10:10:00,45.7,45.75,45.56,45.59,52545.86906959071,45.7,45.75,45.56,45.59,52545.8691
2010-05-21 10:15:00,45.6,45.68,45.47,45.48,55694.27857995874,45.6,45.68,45.47,45.48,55694.2786
2010-05-21 10:20:00,45.47,45.49,45.29,45.31,61556.834219954406,45.47,45.49,45.29,45.31,61556.8342
2010-05-21 10:25:00,45.3,45.34,45.2,45.22,81641.51557919879,45.3,45.34,45.2,45.22,81641.5156
2010-05-21 10:30:00,45.23,45.33,45.08,45.14,44620.562371078064,45.23,45.33,45.08,45.14,44620.5624
2010-05-21 10:35:00,45.14,45.22,45.12,45.18,79035.93529475627,45.14,45.22,45.12,45.18,79035.9353
2010-05-21 10:40:00,45.18,45.4,45.13,45.16,78167.40853327543,45.18,45.4,45.13,45.16,78167.4085
2010-05-21 10:45:00,45.16,45.24,45.07,45.1,51460.21061773966,45.16,45.24,45.07,45.1,51460.2106
2010-05-21 10:50:00,45.08,45.22,44.97,45.04,66767.99478883944,45.08,45.22,44.97,45.04,66767.9948
2010-05-21 10:55:00,45.03,45.14,44.99,45.11,35501.03137552926,45.03,45.14,44.99,45.11,35501.0314
2010-05-21 11:00:00,45.13,45.25,45.12,45.23,30072.73911627402,45.13,45.25,45.12,45.23,30072.7391
2010-05-21 11:05:00,45.23,45.24,45.12,45.13,32678.319400716537,45.23,45.24,45.12,45.13,32678.3194
2010-05-21 11:10:00,45.13,45.19,45.08,45.19,23341.65671479753,45.13,45.19,45.08,45.19,23341.6567
2010-05-21 11:15:00,45.19,45.24,45.13,45.18,57865.59548366084,45.19,45.24,45.13,45.18,57865.5955
2010-05-21 11:20:00,45.18,45.34,45.09,45.32,50917.38139181414,45.18,45.34,45.09,45.32,50917.3814
2010-05-21 11:25:00,45.31,45.32,45.21,45.24,62099.66344587993,45.31,45.32,45.21,45.24,62099.6634
2010-05-21 11:30:00,45.24,45.27,45.19,45.24,28227.11974812724,45.24,45.27,45.19,45.24,28227.1197
2010-05-21 11:35:00,45.23,45.32,45.22,45.25,69265.00922809684,45.23,45.32,45.22,45.25,69265.0092
2010-05-21 11:40:00,45.28,45.41,45.24,45.35,90978.1782651178,45.28,45.41,45.24,45.35,90978.1783
2010-05-21 11:45:00,45.35,45.41,45.26,45.31,63836.7169688416,45.35,45.41,45.26,45.31,63836.717
2010-05-21 11:50:00,45.31,45.33,45.23,45.24,142112.69134730214,45.31,45.33,45.23,45.24,142112.6913
2010-05-21 11:55:00,45.24,45.25,45.15,45.21,23015.95917924221,45.24,45.25,45.15,45.21,23015.9592
2010-05-21 12:00:00,45.22,45.22,45.14,45.2,22255.99826294648,45.22,45.22,45.14,45.2,22255.9983
2010-05-21 12:05:00,45.2,45.25,45.19,45.25,21170.33981109543,45.2,45.25,45.19,45.25,21170.3398
2010-05-21 12:10:00,45.24,45.26,45.19,45.21,34306.807078493104,45.24,45.26,45.19,45.21,34306.8071
2010-05-21 12:15:00,45.19,45.31,45.19,45.3,17913.364455542287,45.19,45.31,45.19,45.3,17913.3645
2010-05-21 12:20:00,45.32,45.33,45.28,45.31,19107.58875257844,45.32,45.33,45.28,45.31,19107.5888
2010-05-21 12:25:00,45.31,45.31,45.23,45.24,19650.417978503963,45.31,45.31,45.23,45.24,19650.418
2010-05-21 12:30:00,45.23,45.23,45.12,45.13,27684.29052220172,45.23,45.23,45.12,45.13,27684.2905
2010-05-21 12:35:00,45.13,45.23,45.13,45.21,14004.994028878516,45.13,45.23,45.13,45.21,14004.994
2010-05-21 12:40:00,45.21,45.24,45.19,45.19,25947.23699924004,45.21,45.24,45.19,45.19,25947.237
2010-05-21 12:45:00,45.19,45.19,45.06,45.07,29204.212354793184,45.19,45.19,45.06,45.07,29204.2124
2010-05-21 12:50:00,45.06,45.17,45.06,45.15,18890.45706220823,45.06,45.17,45.06,45.15,18890.4571
2010-05-21 12:55:00,45.15,45.19,45.15,45.16,29421.344045163394,45.15,45.19,45.15,45.16,29421.344
2010-05-21 13:00:00,45.17,45.18,45.12,45.15,39735.09933774835,45.17,45.18,45.12,45.15,39735.0993
2010-05-21 13:05:00,45.14,45.15,45.12,45.15,28878.51481923787,45.14,45.15,45.12,45.15,28878.5148
2010-05-21 13:10:00,45.16,45.26,45.16,45.25,102594.723699924,45.16,45.26,45.16,45.25,102594.7237
2010-05-21 13:15:00,45.25,45.32,45.22,45.24,31918.3584844208,45.25,45.32,45.22,45.24,31918.3585
2010-05-21 13:20:00,45.25,45.26,45.19,45.24,35283.89968515905,45.25,45.26,45.19,45.24,35283.8997
2010-05-21 13:25:00,45.23,45.25,45.21,45.23,28878.51481923787,45.23,45.25,45.21,45.23,28878.5148
2010-05-21 13:30:00,45.24,45.34,45.21,45.33,45271.95744218869,45.24,45.34,45.21,45.33,45271.9574
2010-05-21 13:35:00,45.33,45.34,45.26,45.31,27684.29052220172,45.33,45.34,45.26,45.31,27684.2905
2010-05-21 13:40:00,45.3,45.35,45.3,45.33,28769.948974052764,45.3,45.35,45.3,45.33,28769.949
2010-05-21 13:45:00,45.34,45.36,45.29,45.31,16284.876777765716,45.34,45.36,45.29,45.31,16284.8768
2010-05-21 13:50:00,45.3,45.3,45.25,45.27,14547.82325480404,45.3,45.3,45.25,45.27,14547.8233
2010-05-21 13:55:00,45.26,45.27,45.24,45.25,10748.018673325372,45.26,45.27,45.24,45.25,10748.0187
2010-05-21 14:00:00,45.25,45.29,45.18,45.18,27575.724677016613,45.25,45.29,45.18,45.18,27575.7247
2010-05-21 14:05:00,45.2,45.23,45.17,45.22,16719.140158506136,45.2,45.23,45.17,45.22,16719.1402
2010-05-21 14:10:00,45.22,45.25,45.2,45.21,22473.12995331669,45.22,45.25,45.2,45.21,22473.13
2010-05-21 14:15:00,45.2,45.22,45.12,45.15,31592.660948865487,45.2,45.22,45.12,45.15,31592.6609
2010-05-21 14:20:00,45.14,45.15,45.06,45.11,39192.27011182282,45.14,45.15,45.06,45.11,39192.2701
2010-05-21 14:25:00,45.1,45.16,45.08,45.13,42774.94300293128,45.1,45.16,45.08,45.13,42774.943
2010-05-21 14:30:00,45.14,45.18,45.13,45.15,22364.564108131584,45.14,45.18,45.13,45.15,22364.5641
2010-05-21 14:35:00,45.15,45.16,45.12,45.13,107588.75257843884,45.15,45.16,45.12,45.13,107588.7526
2010-05-21 14:40:00,45.13,45.14,45.08,45.09,30072.73911627402,45.13,45.14,45.08,45.09,30072.7391
2010-05-21 14:45:00,45.09,45.1,44.94,45.0,105417.43567473671,45.09,45.1,44.94,45.0,105417.4357
2010-05-21 14:50:00,45.0,45.04,44.96,45.0,52437.3032244056,45.0,45.04,44.96,45.0,52437.3032
2010-05-21 14:55:00,45.0,45.07,44.94,45.07,72304.85289327978,45.0,45.07,44.94,45.07,72304.8529
2010-05-21 15:00:00,45.05,45.14,45.04,45.12,51785.90815329498,45.05,45.14,45.04,45.12,51785.9082
2010-05-21 15:05:00,45.12,45.12,45.08,45.11,235479.31820649223,45.12,45.12,45.08,45.11,235479.3182
2010-05-21 15:10:00,45.11,45.12,45.0,45.0,87286.93952882424,45.11,45.12,45.0,45.0,87286.9395
2010-05-21 15:15:00,45.0,45.01,44.92,44.97,68505.0483118011,45.0,45.01,44.92,44.97,68505.0483
2010-05-21 15:20:00,44.97,45.14,44.97,45.12,164151.55791987845,44.97,45.14,44.97,45.12,164151.5579
2010-05-21 15:25:00,45.12,45.12,45.06,45.07,78384.54022364564,45.12,45.12,45.06,45.07,78384.5402
2010-05-21 15:30:00,45.06,45.07,44.93,44.93,64162.41450439692,45.06,45.07,44.93,44.93,64162.4145
2010-05-21 15:35:00,44.93,44.97,44.9,44.93,83921.39832808598,44.93,44.97,44.9,44.93,83921.3983
2010-05-21 15:40:00,44.94,45.1,44.89,45.06,92823.79763326458,44.94,45.1,44.89,45.06,92823.7976
2010-05-21 15:45:00,45.06,45.15,44.99,45.0,162740.20193247206,45.06,45.15,44.99,45.0,162740.2019
2010-05-21 15:50:00,45.0,45.13,44.99,45.09,202692.4329605906,45.0,45.13,44.99,45.09,202692.433
2010-05-21 15:55:00,45.09,45.13,45.06,45.12,253935.51188796005,45.09,45.13,45.06,45.12,253935.5119
2010-05-24 09:30:00,44.94,45.0,44.61,44.66,135815.87232656608,44.94,45.0,44.61,44.66,135815.8723
2010-05-24 09:35:00,44.65,44.84,44.63,44.76,81967.21311475411,44.65,44.84,44.63,44.76,81967.2131
2010-05-24 09:40:00,44.77,44.77,44.42,44.46,91412.4416458582,44.77,44.77,44.42,44.46,91412.4416
2010-05-24 09:45:00,44.46,44.77,44.46,44.7,102269.0261643687,44.46,44.77,44.46,44.7,102269.0262
2010-05-24 09:50:00,44.7,44.74,44.59,44.59,58191.29301921616,44.7,44.74,44.59,44.59,58191.293
2010-05-24 09:55:00,44.6,44.64,44.56,44.6,47551.84019107589,44.6,44.64,44.56,44.6,47551.8402
2010-05-24 10:00:00,44.63,44.85,44.61,44.85,109651.50363695582,44.63,44.85,44.61,44.85,109651.5036
2010-05-24 10:05:00,44.84,45.01,44.83,44.98,63619.58527847139,44.84,45.01,44.83,44.98,63619.5853
2010-05-24 10:10:00,44.98,45.09,44.96,45.09,75996.09162957333,44.98,45.09,44.96,45.09,75996.0916
2010-05-24 10:15:00,45.09,45.11,44.98,45.04,52763.00075996092,45.09,45.11,44.98,45.04,52763.0008
2010-05-24 10:20:00,45.03,45.11,44.98,44.98,72413.41873846488,45.03,45.11,44.98,44.98,72413.4187
2010-05-24 10:25:00,44.99,45.0,44.91,44.93,51243.07892736945,44.99,45.0,44.91,44.93,51243.0789
2010-05-24 10:30:00,44.93,44.94,44.85,44.94,46031.91835848442,44.93,44.94,44.85,44.94,46031.9184
2010-05-24 10:35:00,44.93,45.0,44.93,44.98,29204.212354793184,44.93,45.0,44.93,44.98,29204.2124
2010-05-24 10:40:00,44.98,45.0,44.85,44.91,53305.82998588644,44.98,45.0,44.85,44.91,53305.83
2010-05-24 10:45:00,44.92,44.93,44.79,44.81,41472.15286071002,44.92,44.93,44.79,44.81,41472.1529
2010-05-24 10:50:00,44.8,44.87,44.77,44.78,42666.377157746174,44.8,44.87,44.77,44.78,42666.3772
2010-05-24 10:55:00,44.78,44.9,44.78,44.84,39409.40180219303,44.78,44.9,44.78,44.84,39409.4018
2010-05-24 11:00:00,44.84,44.89,44.84,44.87,36586.68982738031,44.84,44.89,44.84,44.87,36586.6898
2010-05-24 11:05:00,44.88,44.88,44.83,44.86,41472.15286071002,44.88,44.88,44.83,44.86,41472.1529
2010-05-24 11:10:00,44.87,44.9,44.84,44.89,45054.82575181848,44.87,44.9,44.84,44.89,45054.8258
2010-05-24 11:15:00,44.88,44.9,44.84,44.88,83812.83248290088,44.88,44.9,44.84,44.88,83812.8325
2010-05-24 11:20:00,44.87,44.9,44.83,44.89,22364.564108131584,44.87,44.9,44.83,44.89,22364.5641
2010-05-24 11:25:00,44.89,44.89,44.75,44.77,51243.07892736945,44.89,44.89,44.75,44.77,51243.0789
2010-05-24 11:30:00,44.77,44.81,44.76,44.79,37780.91412441646,44.77,44.81,44.76,44.79,37780.9141
2010-05-24 11:35:00,44.79,44.81,44.75,44.77,33763.97785256759,44.79,44.81,44.75,44.77,33763.9779
2010-05-24 11:40:00,44.77,44.77,44.73,44.74,37672.34827923135,44.77,44.77,44.73,44.74,37672.3483
2010-05-24 11:45:00,44.74,44.79,44.71,44.79,37455.21658886115,44.74,44.79,44.71,44.79,37455.2166
2010-05-24 11:50:00,44.78,44.78,44.69,44.71,42774.94300293128,44.78,44.78,44.69,44.71,42774.943
2010-05-24 11:55:00,44.7,44.71,44.65,44.66,50700.24970144393,44.7,44.71,44.65,44.66,50700.2497
2010-05-24 12:00:00,44.65,44.68,44.65,44.68,41580.71870589512,44.65,44.68,44.65,44.68,41580.7187
2010-05-24 12:05:00,44.69,44.77,44.67,44.77,54282.92259255239,44.69,44.77,44.67,44.77,54282.9226
2010-05-24 12:10:00,44.77,44.77,44.73,44.74,38106.61165997177,44.77,44.77,44.73,44.74,38106.6117
2010-05-24 12:15:00,44.73,44.74,44.61,44.65,73607.64303550104,44.73,44.74,44.61,44.65,73607.643
2010-05-24 12:20:00,44.65,44.69,44.63,44.68,15633.481706655088,44.65,44.69,44.63,44.68,15633.4817
2010-05-24 12:25:00,44.69,44.77,44.67,44.77,27792.85636738682,44.69,44.77,44.67,44.77,27792.8564
2010-05-24 12:30:00,44.77,44.83,44.77,44.77,29638.4757355336,44.77,44.83,44.77,44.77,29638.4757
2010-05-24 12:35:00,44.77,44.78,44.75,44.75,17587.666919986972,44.77,44.78,44.75,44.75,17587.6669
2010-05-24 12:40:00,44.76,44.76,44.71,44.71,26164.368689610248,44.76,44.76,44.71,44.71,26164.3687
2010-05-24 12:45:00,44.71,44.72,44.68,44.72,28444.25143849745,44.71,44.72,44.68,44.72,28444.2514
2010-05-24 12:50:00,44.72,44.77,44.71,44.76,23558.788405167736,44.72,44.77,44.71,44.76,23558.7884
2010-05-24 12:55:00,44.75,44.77,44.74,44.76,17153.403539246552,44.75,44.77,44.74,44.76,17153.4035
2010-05-24 13:00:00,44.76,44.77,44.69,44.69,58408.42470958637,44.76,44.77,44.69,44.69,58408.4247
2010-05-24 13:05:00,44.69,44.71,44.61,44.62,36043.860601454784,44.69,44.71,44.61,44.62,36043.8606
2010-05-24 13:10:00,44.62,44.63,44.6,44.61,24535.88101183368,44.62,44.63,44.6,44.61,24535.881
2010-05-24 13:15:00,44.62,44.62,44.56,44.59,32786.88524590164,44.62,44.62,44.56,44.59,32786.8852
2010-05-24 13:20:00,44.59,44.63,44.58,44.62,27684.29052220172,44.59,44.63,44.58,44.62,27684.2905
2010-05-24 13:25:00,44.61,44.63,44.55,44.61,69482.14091846705,44.61,44.63,44.55,44.61,69482.1409
2010-05-24 13:30:00,44.6,44.65,44.53,44.54,32352.62186516122,44.6,44.65,44.53,44.54,32352.6219
2010-05-24 13:35:00,44.54,44.58,44.52,44.57,31158.39756812507,44.54,44.58,44.52,44.57,31158.3976
2010-05-24 13:40:00,44.57,44.66,44.55,44.65,43860.60145478233,44.57,44.66,44.55,44.65,43860.6015
2010-05-24 13:45:00,44.64,44.65,44.6,44.62,30181.304961459125,44.64,44.65,44.6,44.62,30181.305
2010-05-24 13:50:00,44.62,44.65,44.54,44.57,52763.00075996092,44.62,44.65,44.54,44.57,52763.0008
2010-05-24 13:55:00,44.58,44.63,44.54,44.59,26381.50037998045,44.58,44.63,44.54,44.59,26381.5004
2010-05-24 14:00:00,44.6,44.62,44.57,44.59,33763.97785256759,44.6,44.62,44.57,44.59,33763.9779
2010-05-24 14:05:00,44.57,44.63,44.56,44.62,24644.446857018786,44.57,44.63,44.56,44.62,24644.4469
2010-05-24 14:10:00,44.64,44.75,44.63,44.74,41363.587015524914,44.64,44.75,44.63,44.74,41363.587
2010-05-24 14:15:00,44.75,44.8,44.75,44.8,24210.18347627836,44.75,44.8,44.75,44.8,24210.1835
2010-05-24 14:20:00,44.8,44.83,44.77,44.81,50265.98632070351,44.8,44.83,44.77,44.81,50265.9863
2010-05-24 14:25:00,44.81,44.87,44.77,44.87,32352.62186516122,44.81,44.87,44.77,44.87,32352.6219
2010-05-24 14:30:00,44.87,44.87,44.79,44.86,50483.11801107372,44.87,44.87,44.79,44.86,50483.118
2010-05-24 14:35:00,44.87,44.9,44.86,44.86,75561.82824883291,44.87,44.9,44.86,44.86,75561.8282
2010-05-24 14:40:00,44.86,44.89,44.8,44.81,60579.74161328846,44.86,44.89,44.8,44.81,60579.7416
2010-05-24 14:45:00,44.81,44.83,44.76,44.79,58191.29301921616,44.81,44.83,44.76,44.79,58191.293
2010-05-24 14:50:00,44.8,44.88,44.78,44.88,36912.38736293562,44.8,44.88,44.78,44.88,36912.3874
2010-05-24 14:55:00,44.88,44.9,44.86,44.87,36152.42644663989,44.88,44.9,44.86,44.87,36152.4264
2010-05-24 15:00:00,44.86,44.89,44.77,44.81,35718.16306589947,44.86,44.89,44.77,44.81,35718.1631
2010-05-24 15:05:00,44.8,44.82,44.72,44.72,40820.7577895994,44.8,44.82,44.72,44.72,40820.7578
2010-05-24 15:10:00,44.71,44.84,44.71,44.83,70024.97014439257,44.71,44.84,44.71,44.83,70024.9701
2010-05-24 15:15:00,44.83,44.87,44.81,44.82,33981.1095429378,44.83,44.87,44.81,44.82,33981.1095
2010-05-24 15:20:00,44.83,44.91,44.82,44.85,52220.17153403539,44.83,44.91,44.82,44.85,52220.1715
2010-05-24 15:25:00,44.84,44.86,44.77,44.83,44729.12821626317,44.84,44.86,44.77,44.83,44729.1282
2010-05-24 15:30:00,44.83,44.9,44.82,44.89,50700.24970144393,44.83,44.9,44.82,44.89,50700.2497
2010-05-24 15:35:00,44.89,44.91,44.86,44.88,53414.395831071546,44.89,44.91,44.86,44.88,53414.3958
2010-05-24 15:40:00,44.89,44.93,44.85,44.87,102594.723699924,44.89,44.93,44.85,44.87,102594.7237
2010-05-24 15:45:00,44.87,44.87,44.71,44.73,58842.68809032679,44.87,44.87,44.71,44.73,58842.6881
2010-05-24 15:50:00,44.72,44.73,44.54,44.54,151123.65649766583,44.72,44.73,44.54,44.54,151123.6565
2010-05-24 15:55:00,44.54,44.56,44.46,44.47,167842.79665617197,44.54,44.56,44.46,44.47,167842.7967
2010-05-25 09:30:00,44.09,44.09,43.8,43.9,68722.18000217131,44.09,44.09,43.8,43.9,68722.18
2010-05-25 09:35:00,43.89,43.89,43.47,43.49,49940.288785148194,43.89,43.89,43.47,43.49,49940.2888
2010-05-25 09:40:00,43.5,43.72,43.38,43.71,43100.640538486594,43.5,43.72,43.38,43.71,43100.6405
2010-05-25 09:45:00,43.7,43.9,43.64,43.84,52220.17153403539,43.7,43.9,43.64,43.84,52220.1715
2010-05-25 09:50:00,43.84,43.9,43.74,43.8,33112.58278145696,43.84,43.9,43.74,43.8,33112.5828
2010-05-25 09:55:00,43.8,43.9,43.7,43.72,42340.67962219086,43.8,43.9,43.7,43.72,42340.6796
2010-05-25 10:00:00,43.73,43.86,43.7,43.84,49723.157094777984,43.73,43.86,43.7,43.84,49723.1571
2010-05-25 10:05:00,43.86,43.86,43.62,43.69,52871.56660514602,43.86,43.86,43.62,43.69,52871.5666
2010-05-25 10:10:00,43.69,43.74,43.65,43.72,20518.944739984803,43.69,43.74,43.65,43.72,20518.9447
2010-05-25 10:15:00,43.72,43.92,43.72,43.81,41580.71870589512,43.72,43.92,43.72,43.81,41580.7187
2010-05-25 10:20:00,43.83,43.92,43.77,43.89,34849.63630441863,43.83,43.92,43.77,43.89,34849.6363
2010-05-25 10:25:00,43.91,44.02,43.91,43.95,33329.71447182717,43.91,44.02,43.91,43.95,33329.7145
2010-05-25 10:30:00,43.95,43.95,43.83,43.85,29747.041580718706,43.95,43.95,43.83,43.85,29747.0416
2010-05-25 10:35:00,43.85,44.01,43.83,43.94,30615.568342199545,43.85,44.01,43.83,43.94,30615.5683
2010-05-25 10:40:00,43.94,43.94,43.8,43.82,24318.749321463467,43.94,43.94,43.8,43.82,24318.7493
2010-05-25 10:45:00,43.8,43.84,43.75,43.76,20736.07643035501,43.8,43.84,43.75,43.76,20736.0764
2010-05-25 10:50:00,43.76,43.88,43.73,43.8,31484.09510368038,43.76,43.88,43.73,43.8,31484.0951
2010-05-25 10:55:00,43.8,44.03,43.77,44.02,27141.4612962762,43.8,44.03,43.77,44.02,27141.4613
2010-05-25 11:00:00,44.03,44.12,44.02,44.08,35175.333839973944,44.03,44.12,44.02,44.08,35175.3338
2010-05-25 11:05:00,44.08,44.16,44.07,44.07,40060.79687330366,44.08,44.16,44.07,44.07,40060.7969
2010-05-25 11:10:00,44.07,44.07,43.96,44.01,28118.55390294213,44.07,44.07,43.96,44.01,28118.5539
2010-05-25 11:15:00,44.0,44.02,43.95,43.95,27684.29052220172,44.0,44.02,43.95,43.95,27684.2905
2010-05-25 11:20:00,43.96,44.01,43.91,43.94,32786.88524590164,43.96,44.01,43.91,43.94,32786.8852
2010-05-25 11:25:00,43.91,43.99,43.91,43.96,25621.539463684727,43.91,43.99,43.91,43.96,25621.5395
2010-05-25 11:30:00,43.95,43.96,43.86,43.9,55477.14688958854,43.95,43.96,43.86,43.9,55477.1469
2010-05-25 11:35:00,43.89,43.93,43.85,43.92,19541.85213331886,43.89,43.93,43.85,43.92,19541.8521
2010-05-25 11:40:00,43.93,43.95,43.88,43.88,19976.11551405928,43.93,43.95,43.88,43.88,19976.1155
2010-05-25 11:45:00,43.88,43.95,43.87,43.92,16067.745087395506,43.88,43.95,43.87,43.92,16067.7451
2010-05-25 11:50:00,43.91,43.96,43.91,43.95,14873.520790359353,43.91,43.96,43.91,43.95,14873.5208
2010-05-25 11:55:00,43.94,44.05,43.94,44.05,19324.72044294865,43.94,44.05,43.94,44.05,19324.7204
2010-05-25 12:00:00,44.05,44.12,44.02,44.11,22364.564108131584,44.05,44.12,44.02,44.11,22364.5641
2010-05-25 12:05:00,44.1,44.1,44.01,44.01,23667.35425035284,44.1,44.1,44.01,44.01,23667.3543
2010-05-25 12:10:00,43.99,44.02,43.97,44.02,14873.520790359353,43.99,44.02,43.97,44.02,14873.5208
2010-05-25 12:15:00,44.04,44.04,43.97,43.99,17804.798610357182,44.04,44.04,43.97,43.99,17804.7986
2010-05-25 12:20:00,43.98,44.0,43.95,43.97,12376.506351101943,43.98,44.0,43.95,43.97,12376.5064
2010-05-25 12:25:00,43.97,44.05,43.93,43.94,26598.632070350668,43.97,44.05,43.93,43.94,26598.6321
2010-05-25 12:30:00,43.94,43.94,43.84,43.86,25078.7102377592,43.94,43.94,43.84,43.86,25078.7102
2010-05-25 12:35:00,43.86,43.94,43.85,43.94,15959.1792422104,43.86,43.94,43.85,43.94,15959.1792
2010-05-25 12:40:00,43.94,43.94,43.83,43.83,23884.48594072305,43.94,43.94,43.83,43.83,23884.4859
2010-05-25 12:45:00,43.84,43.93,43.83,43.89,25730.10530886983,43.84,43.93,43.83,43.89,25730.1053
2010-05-25 12:50:00,43.91,43.96,43.87,43.95,14873.520790359353,43.91,43.96,43.87,43.95,14873.5208
2010-05-25 12:55:00,43.94,43.99,43.94,43.95,12485.072196287048,43.94,43.99,43.94,43.95,12485.0722
2010-05-25 13:00:00,43.95,43.96,43.9,43.95,22907.393334057106,43.95,43.96,43.9,43.95,22907.3933
2010-05-25 13:05:00,43.95,43.96,43.89,43.91,27575.724677016613,43.95,43.96,43.89,43.91,27575.7247
2010-05-25 13:10:00,43.91,43.93,43.86,43.9,19650.417978503963,43.91,43.93,43.86,43.9,19650.418
2010-05-25 13:15:00,43.91,43.92,43.87,43.91,15199.218325914668,43.91,43.92,43.87,43.91,15199.2183
2010-05-25 13:20:00,43.91,44.01,43.89,43.98,16610.57431332103,43.91,44.01,43.89,43.98,16610.5743
2010-05-25 13:25:00,43.99,44.06,43.98,44.04,10096.623602214744,43.99,44.06,43.98,44.04,10096.6236
2010-05-25 13:30:00,44.04,44.06,43.99,44.02,19433.28628813376,44.04,44.06,43.99,44.02,19433.2863
2010-05-25 13:35:00,44.02,44.04,43.98,43.99,14330.69156443383,44.02,44.04,43.98,43.99,14330.6916
2010-05-25 13:40:00,43.99,43.99,43.93,43.95,21930.300727391164,43.99,43.99,43.93,43.95,21930.3007
2010-05-25 13:45:00,43.96,43.96,43.95,43.96,6731.082401476496,43.96,43.96,43.95,43.96,6731.0824
2010-05-25 13:50:00,43.95,43.99,43.92,43.93,25078.7102377592,43.95,43.99,43.92,43.93,25078.7102
2010-05-25 13:55:00,43.94,43.96,43.87,43.92,32352.62186516122,43.94,43.96,43.87,43.92,32352.6219
2010-05-25 14:00:00,43.92,43.93,43.87,43.91,18239.0619910976,43.92,43.93,43.87,43.91,18239.062
2010-05-25 14:05:00,43.91,44.05,43.89,43.95,33981.1095429378,43.91,44.05,43.89,43.95,33981.1095
2010-05-25 14:10:00,43.96,44.05,43.95,44.05,12159.374660731732,43.96,44.05,43.95,44.05,12159.3747
2010-05-25 14:15:00,44.06,44.09,44.01,44.09,20193.24720442949,44.06,44.09,44.01,44.09,20193.2472
2010-05-25 14:20:00,44.09,44.12,44.07,44.12,20844.642275540114,44.09,44.12,44.07,44.12,20844.6423
2010-05-25 14:25:00,44.12,44.19,44.11,44.15,14764.95494517425,44.12,44.19,44.11,44.15,14764.9549
2010-05-25 14:30:00,44.14,44.19,44.06,44.07,21387.47150146564,44.14,44.19,44.06,44.07,21387.4715
2010-05-25 14:35:00,44.06,44.1,44.05,44.07,17913.364455542287,44.06,44.1,44.05,44.07,17913.3645
2010-05-25 14:40:00,44.06,44.2,44.03,44.17,15633.481706655088,44.06,44.2,44.03,44.17,15633.4817
2010-05-25 14:45:00,44.18,44.36,44.13,44.31,81424.38388882858,44.18,44.36,44.13,44.31,81424.3839
2010-05-25 14:50:00,44.31,44.35,44.22,44.32,51025.94723699924,44.31,44.35,44.22,44.32,51025.9472
2010-05-25 14:55:00,44.32,44.32,44.17,44.19,64162.41450439692,44.32,44.32,44.17,44.19,64162.4145
2010-05-25 15:00:00,44.19,44.25,44.11,44.19,69699.27260883726,44.19,44.25,44.11,44.19,69699.2726
2010-05-25 15:05:00,44.18,44.28,44.18,44.25,22907.393334057106,44.18,44.28,44.18,44.25,22907.3933
2010-05-25 15:10:00,44.24,44.26,44.15,44.15,24101.61763109326,44.24,44.26,44.15,44.15,24101.6176
2010-05-25 15:15:00,44.17,44.22,44.15,44.18,16827.70600369124,44.17,44.22,44.15,44.18,16827.706
2010-05-25 15:20:00,44.19,44.42,44.19,44.41,25404.40777331452,44.19,44.42,44.19,44.41,25404.4078
2010-05-25 15:25:00,44.41,44.48,44.35,44.47,72413.41873846488,44.41,44.48,44.35,44.47,72413.4187
2010-05-25 15:30:00,44.47,44.55,44.46,44.55,101291.93355770277,44.47,44.55,44.46,44.55,101291.9336
2010-05-25 15:35:00,44.55,44.61,44.44,44.46,66008.0338725437,44.55,44.61,44.44,44.46,66008.0339
2010-05-25 15:40:00,44.45,44.54,44.44,44.48,50048.8546303333,44.45,44.54,44.44,44.48,50048.8546
2010-05-25 15:45:00,44.48,44.54,44.4,44.53,75996.09162957333,44.48,44.54,44.4,44.53,75996.0916
2010-05-25 15:50:00,44.54,44.54,44.3,44.38,100206.2751058517,44.54,44.54,44.3,44.38,100206.2751
2010-05-25 15:55:00,44.37,44.56,44.36,44.52,151449.35403322114,44.37,44.56,44.36,44.52,151449.354
2010-05-26 09:30:00,44.3,44.64,44.15,44.47,78275.97437846054,44.3,44.64,44.15,44.47,78275.9744
2010-05-26 09:35:00,44.49,44.6,44.42,44.6,51568.77646292477,44.49,44.6,44.42,44.6,51568.7765
2010-05-26 09:40:00,44.6,44.6,44.39,44.5,40277.92856367387,44.6,44.6,44.39,44.5,40277.9286
2010-05-26 09:45:00,44.48,44.48,44.25,44.3,58516.99055477147,44.48,44.48,44.25,44.3,58516.9906
2010-05-26 09:50:00,44.3,44.51,44.26,44.48,37455.21658886115,44.3,44.51,44.26,44.48,37455.2166
2010-05-26 09:55:00,44.51,44.63,44.51,44.54,36043.860601454784,44.51,44.63,44.51,44.54,36043.8606
2010-05-26 10:00:00,44.56,44.65,44.56,44.59,26707.197915535773,44.56,44.65,44.56,44.59,26707.1979
2010-05-26 10:05:00,44.59,44.6,44.45,44.51,42883.508848116384,44.59,44.6,44.45,44.51,42883.5088
2010-05-26 10:10:00,44.52,44.63,44.52,44.59,64379.54619476713,44.52,44.63,44.52,44.59,64379.5462
2010-05-26 10:15:00,44.59,44.69,44.59,44.67,28878.51481923787,44.59,44.69,44.59,44.67,28878.5148
2010-05-26 10:20:00,44.67,44.79,44.66,44.79,55368.58104440344,44.67,44.79,44.66,44.79,55368.581
2010-05-26 10:25:00,44.78,44.82,44.76,44.82,17696.232765172077,44.78,44.82,44.76,44.82,17696.2328
2010-05-26 10:30:00,44.82,44.86,44.81,44.83,38758.0067310824,44.82,44.86,44.81,44.83,38758.0067
2010-05-26 10:35:00,44.83,44.89,44.77,44.81,29747.041580718706,44.83,44.89,44.77,44.81,29747.0416
2010-05-26 10:40:00,44.8,44.83,44.66,44.7,40603.62609922919,44.8,44.83,44.66,44.7,40603.6261
2010-05-26 10:45:00,44.71,44.77,44.7,44.73,20084.681359244383,44.71,44.77,44.7,44.73,20084.6814
2010-05-26 10:50:00,44.72,44.77,44.57,44.57,28444.25143849745,44.72,44.77,44.57,44.57,28444.2514
2010-05-26 10:55:00,44.58,44.58,44.52,44.55,23558.788405167736,44.58,44.58,44.52,44.55,23558.7884
2010-05-26 11:00:00,44.54,44.55,44.44,44.49,21821.73488220606,44.54,44.55,44.44,44.49,21821.7349
2010-05-26 11:05:00,44.47,44.54,44.46,44.54,28009.98805775703,44.47,44.54,44.46,44.54,28009.9881
2010-05-26 11:10:00,44.54,44.59,44.53,44.59,42883.508848116384,44.54,44.59,44.53,44.59,42883.5088
2010-05-26 11:15:00,44.6,44.6,44.53,44.53,18130.496145912497,44.6,44.6,44.53,44.53,18130.4961
2010-05-26 11:20:00,44.53,44.54,44.42,44.45,18890.45706220823,44.53,44.54,44.42,44.45,18890.4571
2010-05-26 11:25:00,44.44,44.46,44.28,44.29,51568.77646292477,44.44,44.46,44.28,44.29,51568.7765
2010-05-26 11:30:00,44.28,44.29,44.19,44.2,63076.75605254587,44.28,44.29,44.19,44.2,63076.7561
2010-05-26 11:35:00,44.2,44.2,44.12,44.13,54608.6201281077,44.2,44.2,44.12,44.13,54608.6201
2010-05-26 11:40:00,44.12,44.16,44.1,44.12,31484.09510368038,44.12,44.16,44.1,44.12,31484.0951
2010-05-26 11:45:00,44.12,44.15,44.07,44.09,38540.87504071219,44.12,44.15,44.07,44.09,38540.875
2010-05-26 11:50:00,44.1,44.1,44.05,44.07,32895.45109108675,44.1,44.1,44.05,44.07,32895.4511
2010-05-26 11:55:00,44.07,44.09,44.04,44.06,16502.008468135926,44.07,44.09,44.04,44.06,16502.0085
2010-05-26 12:00:00,44.07,44.08,44.05,44.07,17044.837694061447,44.07,44.08,44.05,44.07,17044.8377
2010-05-26 12:05:00,44.08,44.23,44.08,44.22,22473.12995331669,44.08,44.23,44.08,44.22,22473.13
2010-05-26 12:10:00,44.22,44.22,44.16,44.16,59168.385625882096,44.22,44.22,44.16,44.16,59168.3856
2010-05-26 12:15:00,44.16,44.24,44.14,44.24,16936.271848876346,44.16,44.24,44.14,44.24,16936.2718
2010-05-26 12:20:00,44.23,44.26,44.22,44.24,21821.73488220606,44.23,44.26,44.22,44.24,21821.7349
2010-05-26 12:25:00,44.24,44.24,44.18,44.18,15090.652480729565,44.24,44.24,44.18,44.18,15090.6525
2010-05-26 12:30:00,44.19,44.2,44.18,44.2,14656.389099989145,44.19,44.2,44.18,44.2,14656.3891
2010-05-26 12:35:00,44.21,44.28,44.2,44.28,14982.086635544458,44.21,44.28,44.2,44.28,14982.0866
2010-05-26 12:40:00,44.27,44.27,44.19,44.2,19107.58875257844,44.27,44.27,44.19,44.2,19107.5888
2010-05-26 12:45:00,44.19,44.28,44.19,44.22,18347.627836282707,44.19,44.28,44.19,44.22,18347.6278
2010-05-26 12:50:00,44.19,44.32,44.19,44.32,16284.876777765716,44.19,44.32,44.19,44.32,16284.8768
2010-05-26 12:55:00,44.31,44.31,44.23,44.26,22038.86657257627,44.31,44.31,44.23,44.26,22038.8666
2010-05-26 13:00:00,44.27,44.28,44.26,44.28,14439.257409618936,44.27,44.28,44.26,44.28,14439.2574
2010-05-26 13:05:00,44.28,44.32,44.27,44.32,13136.467267397677,44.28,44.32,44.27,44.32,13136.4673
2010-05-26 13:10:00,44.31,44.36,44.3,44.34,21604.60319183585,44.31,44.36,44.3,44.34,21604.6032
2010-05-26 13:15:00,44.35,44.36,44.28,44.28,13245.033112582782,44.35,44.36,44.28,44.28,13245.0331
2010-05-26 13:20:00,44.29,44.34,44.29,44.33,16827.70600369124,44.29,44.34,44.29,44.33,16827.706
2010-05-26 13:25:00,44.33,44.37,44.31,44.35,17696.232765172077,44.33,44.37,44.31,44.35,17696.2328
2010-05-26 13:30:00,44.35,44.36,44.33,44.33,24210.18347627836,44.35,44.36,44.33,44.33,24210.1835
2010-05-26 13:35:00,44.34,44.38,44.32,44.37,14222.125719248725,44.34,44.38,44.32,44.37,14222.1257
2010-05-26 13:40:00,44.38,44.4,44.34,44.34,12376.506351101943,44.38,44.4,44.34,44.34,12376.5064
2010-05-26 13:45:00,44.33,44.35,44.32,44.34,9553.79437628922,44.33,44.35,44.32,44.34,9553.7944
2010-05-26 13:50:00,44.34,44.35,44.31,44.33,8033.872543697753,44.34,44.35,44.31,44.33,8033.8725
2010-05-26 13:55:00,44.33,44.41,44.32,44.39,33872.54369775269,44.33,44.41,44.32,44.39,33872.5437
2010-05-26 14:00:00,44.41,44.42,44.39,44.39,14764.95494517425,44.41,44.42,44.39,44.39,14764.9549
2010-05-26 14:05:00,44.39,44.41,44.37,44.38,18890.45706220823,44.39,44.41,44.37,44.38,18890.4571
2010-05-26 14:10:00,44.38,44.41,44.3,44.3,25512.97361849962,44.38,44.41,44.3,44.3,25512.9736
2010-05-26 14:15:00,44.3,44.31,44.27,44.3,19758.98382368907,44.3,44.31,44.27,44.3,19758.9838
2010-05-26 14:20:00,44.3,44.31,44.23,44.24,41363.587015524914,44.3,44.31,44.23,44.24,41363.587
2010-05-26 14:25:00,44.23,44.23,44.16,44.21,23015.95917924221,44.23,44.23,44.16,44.21,23015.9592
2010-05-26 14:30:00,44.22,44.25,44.05,44.14,36586.68982738031,44.22,44.25,44.05,44.14,36586.6898
2010-05-26 14:35:00,44.11,44.13,44.01,44.13,38758.0067310824,44.11,44.13,44.01,44.13,38758.0067
2010-05-26 14:40:00,44.12,44.18,44.07,44.07,25621.539463684727,44.12,44.18,44.07,44.07,25621.5395
2010-05-26 14:45:00,44.08,44.09,44.04,44.07,17370.535229616762,44.08,44.09,44.04,44.07,17370.5352
2010-05-26 14:50:00,44.07,44.08,43.95,43.96,28661.38312886766,44.07,44.08,43.95,43.96,28661.3831
2010-05-26 14:55:00,43.98,44.05,43.96,44.03,21604.60319183585,43.98,44.05,43.96,44.03,21604.6032
2010-05-26 15:00:00,44.04,44.17,44.04,44.12,22147.43241776137,44.04,44.17,44.04,44.12,22147.4324
2010-05-26 15:05:00,44.12,44.15,44.07,44.08,26272.93453479536,44.12,44.15,44.07,44.08,26272.9345
2010-05-26 15:10:00,44.07,44.17,44.07,44.11,19758.98382368907,44.07,44.17,44.07,44.11,19758.9838
2010-05-26 15:15:00,44.11,44.12,43.94,43.95,35175.333839973944,44.11,44.12,43.94,43.95,35175.3338
2010-05-26 15:20:00,43.96,44.0,43.86,43.86,31918.3584844208,43.96,44.0,43.86,43.86,31918.3585
2010-05-26 15:25:00,43.86,43.87,43.59,43.71,60254.044077733146,43.86,43.87,43.59,43.71,60254.0441
2010-05-26 15:30:00,43.7,43.73,43.63,43.68,67310.82401476496,43.7,43.73,43.63,43.68,67310.824
2010-05-26 15:35:00,43.68,43.82,43.6,43.81,75344.6965584627,43.68,43.82,43.6,43.81,75344.6966
2010-05-26 15:40:00,43.82,43.93,43.82,43.92,113994.13744436,43.82,43.93,43.82,43.92,113994.1374
2010-05-26 15:45:00,43.92,43.93,43.78,43.85,206383.67169688412,43.92,43.93,43.78,43.85,206383.6717
2010-05-26 15:50:00,43.84,43.84,43.72,43.76,200738.24774725872,43.84,43.84,43.72,43.76,200738.2477
2010-05-26 15:55:00,43.77,43.77,43.62,43.62,310498.31722939963,43.77,43.77,43.62,43.62,310498.3172
2010-05-27 09:30:00,44.16,44.35,44.16,44.21,66116.59971772881,44.16,44.35,44.16,44.21,66116.5997
2010-05-27 09:35:00,44.23,44.27,43.92,43.95,142221.25719248725,44.23,44.27,43.92,43.95,142221.2572
2010-05-27 09:40:00,43.95,43.96,43.84,43.88,70459.233525133,43.95,43.96,43.84,43.88,70459.2335
2010-05-27 09:45:00,43.87,43.97,43.86,43.89,104223.21137770056,43.87,43.97,43.86,43.89,104223.2114
2010-05-27 09:50:00,43.89,44.15,43.82,44.12,123547.93182064925,43.89,44.15,43.82,44.12,123547.9318
2010-05-27 09:55:00,44.12,44.19,44.0,44.05,113777.0057539898,44.12,44.19,44.0,44.05,113777.0058
2010-05-27 10:00:00,44.05,44.05,43.74,43.78,79361.63283031159,44.05,44.05,43.74,43.78,79361.6328
2010-05-27 10:05:00,43.79,43.81,43.69,43.69,111822.8205406579,43.79,43.81,43.69,43.69,111822.8205
2010-05-27 10:10:00,43.69,43.81,43.66,43.8,100857.67017696232,43.69,43.81,43.66,43.8,100857.6702
2010-05-27 10:15:00,43.81,43.95,43.73,43.94,39083.70426663772,43.81,43.95,43.73,43.94,39083.7043
2010-05-27 10:20:00,43.93,43.98,43.88,43.97,17261.969384431657,43.93,43.98,43.88,43.97,17261.9694
2010-05-27 10:25:00,43.97,44.07,43.96,44.07,38758.0067310824,43.97,44.07,43.96,44.07,38758.0067
2010-05-27 10:30:00,44.08,44.19,44.01,44.08,55477.14688958854,44.08,44.19,44.01,44.08,55477.1469
2010-05-27 10:35:00,44.1,44.13,43.94,43.94,156117.68537618066,44.1,44.13,43.94,43.94,156117.6854
2010-05-27 10:40:00,43.95,43.97,43.94,43.95,33763.97785256759,43.95,43.97,43.94,43.95,33763.9779
2010-05-27 10:45:00,43.96,43.96,43.84,43.87,31701.22679405059,43.96,43.96,43.84,43.87,31701.2268
2010-05-27 10:50:00,43.86,43.91,43.85,43.87,19976.11551405928,43.86,43.91,43.85,43.87,19976.1155
2010-05-27 10:55:00,43.88,43.96,43.87,43.95,91629.57333622842,43.88,43.96,43.87,43.95,91629.5733
2010-05-27 11:00:00,43.94,43.96,43.9,43.96,30072.73911627402,43.94,43.96,43.9,43.96,30072.7391
2010-05-27 11:05:00,43.95,43.95,43.9,43.92,30941.26587775486,43.95,43.95,43.9,43.92,30941.2659
2010-05-27 11:10:00,43.92,43.94,43.87,43.89,35826.728911084574,43.92,43.94,43.87,43.89,35826.7289
2010-05-27 11:15:00,43.88,43.94,43.84,43.93,40820.7577895994,43.88,43.94,43.84,43.93,40820.7578
2010-05-27 11:20:00,43.93,43.95,43.85,43.95,47443.27434589079,43.93,43.95,43.85,43.95,47443.2743
2010-05-27 11:25:00,43.95,44.05,43.92,44.05,66659.42894365433,43.95,44.05,43.92,44.05,66659.4289
2010-05-27 11:30:00,44.03,44.04,43.88,43.92,28878.51481923787,44.03,44.04,43.88,43.92,28878.5148
2010-05-27 11:35:00,43.92,43.99,43.91,43.94,73499.07719031593,43.92,43.99,43.91,43.94,73499.0772
2010-05-27 11:40:00,43.94,43.98,43.91,43.95,64596.67788513734,43.94,43.98,43.91,43.95,64596.6779
2010-05-27 11:45:00,43.95,43.97,43.95,43.96,6513.950711106286,43.95,43.97,43.95,43.96,6513.9507
2010-05-27 11:50:00,43.96,44.06,43.95,44.06,20627.510585169905,43.96,44.06,43.95,44.06,20627.5106
2010-05-27 11:55:00,44.05,44.18,44.02,44.16,30289.87080664423,44.05,44.18,44.02,44.16,30289.8708
2010-05-27 12:00:00,44.14,44.15,44.05,44.11,23993.05178590816,44.14,44.15,44.05,44.11,23993.0518
2010-05-27 12:05:00,44.1,44.1,44.05,44.08,15090.652480729565,44.1,44.1,44.05,44.08,15090.6525
2010-05-27 12:10:00,44.08,44.16,44.04,44.16,19541.85213331886,44.08,44.16,44.04,44.16,19541.8521
2010-05-27 12:15:00,44.16,44.18,44.1,44.17,31701.22679405059,44.16,44.18,44.1,44.17,31701.2268
2010-05-27 12:20:00,44.16,44.16,44.1,44.12,28009.98805775703,44.16,44.16,44.1,44.12,28009.9881
2010-05-27 12:25:00,44.13,44.18,44.09,44.09,26924.329605905983,44.13,44.18,44.09,44.09,26924.3296
2010-05-27 12:30:00,44.1,44.1,44.04,44.08,19650.417978503963,44.1,44.1,44.04,44.08,19650.418
2010-05-27 12:35:00,44.08,44.08,44.06,44.07,9662.360221474324,44.08,44.08,44.06,44.07,9662.3602
2010-05-27 12:40:00,44.07,44.07,43.98,43.98,11399.413744436,44.07,44.07,43.98,43.98,11399.4137
2010-05-27 12:45:00,43.98,44.0,43.98,43.98,4125.502117033981,43.98,44.0,43.98,43.98,4125.5021
2010-05-27 12:50:00,43.99,43.99,43.94,43.96,19433.28628813376,43.99,43.99,43.94,43.96,19433.2863
2010-05-27 12:55:00,43.96,44.04,43.95,43.99,31484.09510368038,43.96,44.04,43.95,43.99,31484.0951
2010-05-27 13:00:00,43.99,43.99,43.94,43.99,31918.3584844208,43.99,43.99,43.94,43.99,31918.3585
2010-05-27 13:05:00,43.99,44.01,43.93,44.0,17804.798610357182,43.99,44.01,43.93,44.0,17804.7986
2010-05-27 13:10:00,43.99,44.0,43.97,44.0,9553.79437628922,43.99,44.0,43.97,44.0,9553.7944
2010-05-27 13:15:00,44.0,44.04,43.99,44.03,29095.64650960808,44.0,44.04,43.99,44.03,29095.6465
2010-05-27 13:20:00,44.02,44.03,44.0,44.01,24210.18347627836,44.02,44.03,44.0,44.01,24210.1835
2010-05-27 13:25:00,44.01,44.03,44.0,44.01,15524.915861469985,44.01,44.03,44.0,44.01,15524.9159
2010-05-27 13:30:00,44.01,44.03,44.0,44.03,15633.481706655088,44.01,44.03,44.0,44.03,15633.4817
2010-05-27 13:35:00,44.03,44.04,43.99,44.02,65682.33633698839,44.03,44.04,43.99,44.02,65682.3363
2010-05-27 13:40:00,44.02,44.03,43.94,44.0,42232.11377700576,44.02,44.03,43.94,44.0,42232.1138
2010-05-27 13:45:00,44.0,44.02,43.97,44.02,12593.638041472152,44.0,44.02,43.97,44.02,12593.638
2010-05-27 13:50:00,44.03,44.03,43.99,43.99,17587.666919986972,44.03,44.03,43.99,43.99,17587.6669
2010-05-27 13:55:00,43.99,44.02,43.98,44.01,16393.44262295082,43.99,44.02,43.98,44.01,16393.4426
2010-05-27 14:00:00,44.01,44.01,43.98,43.98,9879.491911844534,44.01,44.01,43.98,43.98,9879.4919
2010-05-27 14:05:00,43.99,44.03,43.99,44.01,35283.89968515905,43.99,44.03,43.99,44.01,35283.8997
2010-05-27 14:10:00,44.01,44.07,44.01,44.03,58516.99055477147,44.01,44.07,44.01,44.03,58516.9906
2010-05-27 14:15:00,44.03,44.05,43.98,44.04,26815.76376072088,44.03,44.05,43.98,44.04,26815.7638
2010-05-27 14:20:00,44.04,44.14,44.04,44.1,28878.51481923787,44.04,44.14,44.04,44.1,28878.5148
2010-05-27 14:25:00,44.11,44.11,44.07,44.08,15307.784171099773,44.11,44.11,44.07,44.08,15307.7842
2010-05-27 14:30:00,44.08,44.15,44.08,44.14,30398.43665182933,44.08,44.15,44.08,44.14,30398.4367
2010-05-27 14:35:00,44.14,44.17,44.12,44.16,22255.99826294648,44.14,44.17,44.12,44.16,22255.9983
2010-05-27 14:40:00,44.16,44.19,44.16,44.18,26055.802844425143,44.16,44.19,44.16,44.18,26055.8028
2010-05-27 14:45:00,44.18,44.19,44.14,44.19,21821.73488220606,44.18,44.19,44.14,44.19,21821.7349
2010-05-27 14:50:00,44.2,44.21,44.14,44.16,39843.66518293345,44.2,44.21,44.14,44.16,39843.6652
2010-05-27 14:55:00,44.17,44.23,44.15,44.19,30072.73911627402,44.17,44.23,44.15,44.19,30072.7391
2010-05-27 15:00:00,44.19,44.22,44.17,44.19,27792.85636738682,44.19,44.22,44.17,44.19,27792.8564
2010-05-27 15:05:00,44.19,44.21,44.19,44.2,28118.55390294213,44.19,44.21,44.19,44.2,28118.5539
2010-05-27 15:10:00,44.2,44.3,44.17,44.24,47226.142655520576,44.2,44.3,44.17,44.24,47226.1427
2010-05-27 15:15:00,44.24,44.31,44.22,44.23,38323.74335034198,44.24,44.31,44.22,44.23,38323.7434
2010-05-27 15:20:00,44.22,44.26,44.17,44.19,45597.654977744,44.22,44.26,44.17,44.19,45597.655
2010-05-27 15:25:00,44.19,44.22,44.13,44.21,41037.889479969606,44.19,44.22,44.13,44.21,41037.8895
2010-05-27 15:30:00,44.21,44.27,44.21,44.25,55477.14688958854,44.21,44.27,44.21,44.25,55477.1469
2010-05-27 15:35:00,44.25,44.3,44.24,44.28,81858.647269569,44.25,44.3,44.24,44.28,81858.6473
2010-05-27 15:40:00,44.28,44.39,44.25,44.35,80772.98881771795,44.28,44.39,44.25,44.35,80772.9888
2010-05-27 15:45:00,44.36,44.36,44.27,44.28,89349.69058734123,44.36,44.36,44.27,44.28,89349.6906
2010-05-27 15:50:00,44.28,44.29,44.25,44.28,119530.99554880036,44.28,44.29,44.25,44.28,119530.9955
2010-05-27 15:55:00,44.27,44.49,44.27,44.48,175333.8399739442,44.27,44.49,44.27,44.48,175333.84
2010-05-28 09:30:00,44.34,44.62,43.85,43.91,61991.097600694826,44.34,44.62,43.85,43.91,61991.0976
2010-05-28 09:35:00,43.91,43.95,43.81,43.83,97492.12897622408,43.91,43.95,43.81,43.83,97492.129
2010-05-28 09:40:00,43.82,43.87,43.79,43.83,43752.03560959722,43.82,43.87,43.79,43.83,43752.0356
2010-05-28 09:45:00,43.84,43.91,43.84,43.84,51568.77646292477,43.84,43.91,43.84,43.84,51568.7765
2010-05-28 09:50:00,43.84,43.85,43.8,43.85,35175.333839973944,43.84,43.85,43.8,43.85,35175.3338
2010-05-28 09:55:00,43.84,43.89,43.82,43.88,69807.83845402236,43.84,43.89,43.82,43.88,69807.8385
2010-05-28 10:00:00,43.87,43.89,43.86,43.87,37889.47996960156,43.87,43.89,43.86,43.87,37889.48
2010-05-28 10:05:00,43.86,43.94,43.85,43.91,80013.02790142222,43.86,43.94,43.85,43.91,80013.0279
2010-05-28 10:10:00,43.91,43.92,43.85,43.86,81424.38388882858,43.91,43.92,43.85,43.86,81424.3839
2010-05-28 10:15:00,43.87,43.9,43.86,43.86,113234.17652806429,43.87,43.9,43.86,43.86,113234.1765
2010-05-28 10:20:00,43.86,43.87,43.8,43.87,43100.640538486594,43.86,43.87,43.8,43.87,43100.6405
2010-05-28 10:25:00,43.87,43.89,43.82,43.84,48203.23526218652,43.87,43.89,43.82,43.84,48203.2353
2010-05-28 10:30:00,43.84,43.85,43.82,43.84,28661.38312886766,43.84,43.85,43.82,43.84,28661.3831
2010-05-28 10:35:00,43.84,43.85,43.82,43.82,48854.63033329714,43.84,43.85,43.82,43.82,48854.6303
2010-05-28 10:40:00,43.82,43.84,43.8,43.83,34523.938768863314,43.82,43.84,43.8,43.83,34523.9388
2010-05-28 10:45:00,43.84,43.85,43.69,43.72,39626.53349256324,43.84,43.85,43.69,43.72,39626.5335
2010-05-28 10:50:00,43.72,43.79,43.71,43.76,42123.54793182065,43.72,43.79,43.71,43.76,42123.5479
2010-05-28 10:55:00,43.77,43.79,43.76,43.77,18999.022907393333,43.77,43.79,43.76,43.77,18999.0229
2010-05-28 11:00:00,43.78,43.85,43.77,43.84,33329.71447182717,43.78,43.85,43.77,43.84,33329.7145
2010-05-28 11:05:00,43.84,43.84,43.83,43.84,27684.29052220172,43.84,43.84,43.83,43.84,27684.2905
2010-05-28 11:10:00,43.84,43.84,43.81,43.81,37455.21658886115,43.84,43.84,43.81,43.81,37455.2166
2010-05-28 11:15:00,43.81,43.84,43.75,43.79,79578.7645206818,43.81,43.84,43.75,43.79,79578.7645
2010-05-28 11:20:00,43.79,43.82,43.77,43.77,23775.920095537946,43.79,43.82,43.77,43.77,23775.9201
2010-05-28 11:25:00,43.77,43.84,43.75,43.84,125502.1170339811,43.77,43.84,43.75,43.84,125502.117
2010-05-28 11:30:00,43.84,43.84,43.76,43.76,135707.30648138098,43.84,43.84,43.76,43.76,135707.3065
2010-05-28 11:35:00,43.76,43.83,43.76,43.83,23124.52502442732,43.76,43.83,43.76,43.83,23124.525
2010-05-28 11:40:00,43.82,43.88,43.81,43.83,155574.85615025513,43.82,43.88,43.81,43.83,155574.8562
2010-05-28 11:45:00,43.83,43.86,43.82,43.86,56779.93703180979,43.83,43.86,43.82,43.86,56779.937
2010-05-28 11:50:00,43.85,43.85,43.82,43.83,44511.99652589296,43.85,43.85,43.82,43.83,44511.9965
2010-05-28 11:55:00,43.83,43.87,43.81,43.84,48311.801107371626,43.83,43.87,43.81,43.84,48311.8011
2010-05-28 12:00:00,43.84,43.85,43.8,43.81,34523.938768863314,43.84,43.85,43.8,43.81,34523.9388
2010-05-28 12:05:00,43.8,43.85,43.8,43.84,23341.65671479753,43.8,43.85,43.8,43.84,23341.6567
2010-05-28 12:10:00,43.84,43.85,43.83,43.84,51677.34230810987,43.84,43.85,43.83,43.84,51677.3423
2010-05-28 12:15:00,43.84,43.86,43.84,43.85,55260.01519921833,43.84,43.86,43.84,43.85,55260.0152
2010-05-28 12:20:00,43.85,43.86,43.84,43.84,21604.60319183585,43.85,43.86,43.84,43.84,21604.6032
2010-05-28 12:25:00,43.84,43.84,43.84,43.84,24861.578547388992,43.84,43.84,43.84,43.84,24861.5785
2010-05-28 12:30:00,43.84,43.86,43.84,43.84,72087.72120290957,43.84,43.86,43.84,43.84,72087.7212
2010-05-28 12:35:00,43.85,43.95,43.75,43.76,201932.47204429487,43.85,43.95,43.75,43.76,201932.472
2010-05-28 12:40:00,43.76,43.89,43.72,43.76,94126.58777548584,43.76,43.89,43.72,43.76,94126.5878
2010-05-28 12:45:00,43.76,43.77,43.69,43.75,92823.79763326458,43.76,43.77,43.69,43.75,92823.7976
2010-05-28 12:50:00,43.75,43.91,43.74,43.9,37672.34827923135,43.75,43.91,43.74,43.9,37672.3483
2010-05-28 12:55:00,43.89,43.89,43.83,43.89,86092.71523178808,43.89,43.89,43.83,43.89,86092.7152
2010-05-28 13:00:00,43.89,43.95,43.87,43.89,59928.34654217783,43.89,43.95,43.87,43.89,59928.3465
2010-05-28 13:05:00,43.89,43.9,43.85,43.86,30289.87080664423,43.89,43.9,43.85,43.86,30289.8708
2010-05-28 13:10:00,43.85,43.85,43.83,43.84,32569.75355553143,43.85,43.85,43.83,43.84,32569.7536
2010-05-28 13:15:00,43.84,43.9,43.82,43.89,19976.11551405928,43.84,43.9,43.82,43.89,19976.1155
2010-05-28 13:20:00,43.88,43.88,43.84,43.84,26707.197915535773,43.88,43.88,43.84,43.84,26707.1979
2010-05-28 13:25:00,43.84,43.85,43.84,43.85,29638.4757355336,43.84,43.85,43.84,43.85,29638.4757
2010-05-28 13:30:00,43.84,43.89,43.84,43.87,38432.30919552709,43.84,43.89,43.84,43.87,38432.3092
2010-05-28 13:35:00,43.87,43.87,43.84,43.84,22798.827488872,43.87,43.87,43.84,43.84,22798.8275
2010-05-28 13:40:00,43.84,43.88,43.84,43.87,18564.75952665292,43.84,43.88,43.84,43.87,18564.7595
2010-05-28 13:45:00,43.87,43.87,43.84,43.85,32678.319400716537,43.87,43.87,43.84,43.85,32678.3194
2010-05-28 13:50:00,43.86,43.9,43.85,43.89,25295.84192812941,43.86,43.9,43.85,43.89,25295.8419
2010-05-28 13:55:00,43.88,43.89,43.84,43.84,28769.948974052764,43.88,43.89,43.84,43.84,28769.949
2010-05-28 14:00:00,43.84,43.84,43.82,43.82,54717.185973292806,43.84,43.84,43.82,43.82,54717.186
2010-05-28 14:05:00,43.83,43.84,43.78,43.84,31049.831722939965,43.83,43.84,43.78,43.84,31049.8317
2010-05-28 14:10:00,43.84,43.89,43.82,43.89,34849.63630441863,43.84,43.89,43.82,43.89,34849.6363
2010-05-28 14:15:00,43.88,43.9,43.88,43.9,31049.831722939965,43.88,43.9,43.88,43.9,31049.8317
2010-05-28 14:20:00,43.89,43.89,43.85,43.89,19867.549668874173,43.89,43.89,43.85,43.89,19867.5497
2010-05-28 14:25:00,43.89,43.95,43.89,43.95,25404.40777331452,43.89,43.95,43.89,43.95,25404.4078
2010-05-28 14:30:00,43.95,43.96,43.9,43.9,27684.29052220172,43.95,43.96,43.9,43.9,27684.2905
2010-05-28 14:35:00,43.92,43.94,43.87,43.9,71327.76028661383,43.92,43.94,43.87,43.9,71327.7603
2010-05-28 14:40:00,43.9,43.9,43.87,43.89,43317.7722288568,43.9,43.9,43.87,43.89,43317.7722
2010-05-28 14:45:00,43.89,43.95,43.89,43.91,102703.28954510912,43.89,43.95,43.89,43.91,102703.2895
2010-05-28 14:50:00,43.92,43.96,43.88,43.89,62751.05851699055,43.92,43.96,43.88,43.89,62751.0585
2010-05-28 14:55:00,43.89,43.9,43.87,43.9,78058.84268809033,43.89,43.9,43.87,43.9,78058.8427
2010-05-28 15:00:00,43.9,43.95,43.9,43.94,54825.75181847791,43.9,43.95,43.9,43.94,54825.7518
2010-05-28 15:05:00,43.94,43.95,43.89,43.9,77516.0134621648,43.94,43.95,43.89,43.9,77516.0135
2010-05-28 15:10:00,43.9,43.96,43.9,43.93,38975.13842145261,43.9,43.96,43.9,43.93,38975.1384
2010-05-28 15:15:00,43.93,43.95,43.91,43.94,75561.82824883291,43.93,43.95,43.91,43.94,75561.8282
2010-05-28 15:20:00,43.93,43.95,43.88,43.9,87069.80783845403,43.93,43.95,43.88,43.9,87069.8078
2010-05-28 15:25:00,43.9,43.95,43.89,43.95,96840.73390511343,43.9,43.95,43.89,43.95,96840.7339
2010-05-28 15:30:00,43.95,44.07,43.94,44.06,89349.69058734123,43.95,44.07,43.94,44.06,89349.6906
2010-05-28 15:35:00,44.07,44.11,44.02,44.02,107588.75257843884,44.07,44.11,44.02,44.02,107588.7526
2010-05-28 15:40:00,44.03,44.04,44.02,44.03,64813.80957550755,44.03,44.04,44.02,44.03,64813.8096
2010-05-28 15:45:00,44.02,44.03,43.84,43.96,151232.22234285093,44.02,44.03,43.84,43.96,151232.2223
2010-05-28 15:50:00,43.95,44.02,43.88,43.93,143306.9156443383,43.95,44.02,43.88,43.93,143306.9156
2010-05-28 15:55:00,43.93,43.94,43.69,43.7,151883.61741396156,43.93,43.94,43.69,43.7,151883.6174
2010-06-01 09:30:00,43.68,43.68,43.27,43.46,77841.71099772012,43.68,43.68,43.27,43.46,77841.711
2010-06-01 09:35:00,43.46,43.65,43.4,43.62,67527.95570513517,43.46,43.65,43.4,43.62,67527.9557
2010-06-01 09:40:00,43.62,43.75,43.6,43.75,44403.430680707854,43.62,43.75,43.6,43.75,44403.4307
2010-06-01 09:45:00,43.75,43.84,43.71,43.84,42014.98208663554,43.75,43.84,43.71,43.84,42014.9821
2010-06-01 09:50:00,43.83,43.99,43.81,43.84,69482.14091846705,43.83,43.99,43.81,43.84,69482.1409
2010-06-01 09:55:00,43.84,43.87,43.75,43.82,42449.24546737597,43.84,43.87,43.75,43.82,42449.2455
2010-06-01 10:00:00,43.81,44.0,43.8,43.94,70784.93106068831,43.81,44.0,43.8,43.94,70784.9311
2010-06-01 10:05:00,43.94,43.94,43.91,43.94,40060.79687330366,43.94,43.94,43.91,43.94,40060.7969
2010-06-01 10:10:00,43.94,43.95,43.91,43.94,61556.834219954406,43.94,43.95,43.91,43.94,61556.8342
2010-06-01 10:15:00,43.94,43.95,43.92,43.95,55585.71273477364,43.94,43.95,43.92,43.95,55585.7127
2010-06-01 10:20:00,43.97,44.11,43.96,44.09,103463.25046140484,43.97,44.11,43.96,44.09,103463.2505
2010-06-01 10:25:00,44.1,44.21,44.06,44.07,92606.66594289435,44.1,44.21,44.06,44.07,92606.6659
2010-06-01 10:30:00,44.07,44.18,44.05,44.06,57322.76625773532,44.07,44.18,44.05,44.06,57322.7663
2010-06-01 10:35:00,44.07,44.07,43.97,43.99,72413.41873846488,44.07,44.07,43.97,43.99,72413.4187
2010-06-01 10:40:00,44.0,44.01,43.95,43.96,39626.53349256324,44.0,44.01,43.95,43.96,39626.5335
2010-06-01 10:45:00,43.97,43.98,43.87,43.95,88698.2955162306,43.97,43.98,43.87,43.95,88698.2955
2010-06-01 10:50:00,43.96,43.98,43.95,43.96,16827.70600369124,43.96,43.98,43.95,43.96,16827.706
2010-06-01 10:55:00,43.96,43.96,43.92,43.93,43317.7722288568,43.96,43.96,43.92,43.93,43317.7722
2010-06-01 11:00:00,43.92,43.94,43.9,43.92,25404.40777331452,43.92,43.94,43.9,43.92,25404.4078
2010-06-01 11:05:00,43.91,43.95,43.9,43.94,37672.34827923135,43.91,43.95,43.9,43.94,37672.3483
2010-06-01 11:10:00,43.94,44.02,43.93,43.95,42992.07469330149,43.94,44.02,43.93,43.95,42992.0747
2010-06-01 11:15:00,43.95,44.01,43.89,44.01,51568.77646292477,43.95,44.01,43.89,44.01,51568.7765
2010-06-01 11:20:00,44.0,44.04,43.98,44.0,42340.67962219086,44.0,44.04,43.98,44.0,42340.6796
2010-06-01 11:25:00,44.0,44.0,43.98,44.0,21387.47150146564,44.0,44.0,43.98,44.0,21387.4715
2010-06-01 11:30:00,44.0,44.0,43.97,43.97,25730.10530886983,44.0,44.0,43.97,43.97,25730.1053
2010-06-01 11:35:00,43.98,43.98,43.93,43.97,31375.52925849528,43.98,43.98,43.93,43.97,31375.5293
2010-06-01 11:40:00,43.97,44.01,43.95,43.96,42123.54793182065,43.97,44.01,43.95,43.96,42123.5479
2010-06-01 11:45:00,43.96,43.96,43.88,43.91,29747.041580718706,43.96,43.96,43.88,43.91,29747.0416
2010-06-01 11:50:00,43.93,43.94,43.89,43.93,17261.969384431657,43.93,43.94,43.89,43.93,17261.9694
2010-06-01 11:55:00,43.93,43.94,43.86,43.87,28878.51481923787,43.93,43.94,43.86,43.87,28878.5148
2010-06-01 12:00:00,43.86,43.93,43.85,43.93,25187.276082944307,43.86,43.93,43.85,43.93,25187.2761
2010-06-01 12:05:00,43.93,43.94,43.92,43.93,21930.300727391164,43.93,43.94,43.92,43.93,21930.3007
2010-06-01 12:10:00,43.91,43.94,43.91,43.94,33546.84616219738,43.91,43.94,43.91,43.94,33546.8462
2010-06-01 12:15:00,43.94,43.94,43.9,43.92,31049.831722939965,43.94,43.94,43.9,43.92,31049.8317
2010-06-01 12:20:00,43.93,43.94,43.93,43.93,14004.994028878516,43.93,43.94,43.93,43.93,14004.994
2010-06-01 12:25:00,43.93,44.01,43.93,44.01,40603.62609922919,43.93,44.01,43.93,44.01,40603.6261
2010-06-01 12:30:00,44.01,44.08,44.01,44.08,21930.300727391164,44.01,44.08,44.01,44.08,21930.3007
2010-06-01 12:35:00,44.08,44.09,44.05,44.06,21713.169037020954,44.08,44.09,44.05,44.06,21713.169
2010-06-01 12:40:00,44.05,44.07,44.05,44.06,17370.535229616762,44.05,44.07,44.05,44.06,17370.5352
2010-06-01 12:45:00,44.05,44.07,44.04,44.07,14004.994028878516,44.05,44.07,44.04,44.07,14004.994
2010-06-01 12:50:00,44.08,44.12,44.08,44.09,20301.8130496146,44.08,44.12,44.08,44.09,20301.813
2010-06-01 12:55:00,44.09,44.09,44.05,44.06,10313.755292584952,44.09,44.09,44.05,44.06,10313.7553
2010-06-01 13:00:00,44.04,44.07,44.03,44.06,19650.417978503963,44.04,44.07,44.03,44.06,19650.418
2010-06-01 13:05:00,44.06,44.12,44.06,44.11,18999.022907393333,44.06,44.12,44.06,44.11,18999.0229
2010-06-01 13:10:00,44.12,44.24,44.12,44.21,46466.18173922484,44.12,44.24,44.12,44.21,46466.1817
2010-06-01 13:15:00,44.22,44.26,44.2,44.23,24535.88101183368,44.22,44.26,44.2,44.23,24535.881
2010-06-01 13:20:00,44.24,44.29,44.23,44.25,17804.798610357182,44.24,44.29,44.23,44.25,17804.7986
2010-06-01 13:25:00,44.25,44.29,44.24,44.28,19324.72044294865,44.25,44.29,44.24,44.28,19324.7204
2010-06-01 13:30:00,44.29,44.3,44.26,44.28,16393.44262295082,44.29,44.3,44.26,44.28,16393.4426
2010-06-01 13:35:00,44.27,44.27,44.2,44.22,34415.37292367821,44.27,44.27,44.2,44.22,34415.3729
2010-06-01 13:40:00,44.21,44.25,44.19,44.21,30832.700032569755,44.21,44.25,44.19,44.21,30832.7
2010-06-01 13:45:00,44.21,44.23,44.2,44.21,48528.93279774183,44.21,44.23,44.2,44.21,48528.9328
2010-06-01 13:50:00,44.21,44.21,44.16,44.2,38540.87504071219,44.21,44.21,44.16,44.2,38540.875
2010-06-01 13:55:00,44.2,44.22,44.15,44.15,68396.482466616,44.2,44.22,44.15,44.15,68396.4825
2010-06-01 14:00:00,44.15,44.19,44.07,44.14,72521.98458364999,44.15,44.19,44.07,44.14,72521.9846
2010-06-01 14:05:00,44.15,44.18,44.03,44.06,34849.63630441863,44.15,44.18,44.03,44.06,34849.6363
2010-06-01 14:10:00,44.07,44.14,44.04,44.1,28009.98805775703,44.07,44.14,44.04,44.1,28009.9881
2010-06-01 14:15:00,44.1,44.14,44.05,44.08,21930.300727391164,44.1,44.14,44.05,44.08,21930.3007
2010-06-01 14:20:00,44.08,44.17,44.07,44.13,25512.97361849962,44.08,44.17,44.07,44.13,25512.9736
2010-06-01 14:25:00,44.13,44.16,44.12,44.14,25512.97361849962,44.13,44.16,44.12,44.14,25512.9736
2010-06-01 14:30:00,44.14,44.22,44.14,44.2,44403.430680707854,44.14,44.22,44.14,44.2,44403.4307
2010-06-01 14:35:00,44.19,44.2,44.13,44.19,26707.197915535773,44.19,44.2,44.13,44.19,26707.1979
2010-06-01 14:40:00,44.19,44.21,44.16,44.19,20953.20812072522,44.19,44.21,44.16,44.19,20953.2081
2010-06-01 14:45:00,44.19,44.22,44.19,44.21,47443.27434589079,44.19,44.22,44.19,44.21,47443.2743
2010-06-01 14:50:00,44.21,44.21,44.16,44.16,36152.42644663989,44.21,44.21,44.16,44.16,36152.4264
2010-06-01 14:55:00,44.16,44.19,44.07,44.19,56019.97611551406,44.16,44.19,44.07,44.19,56019.9761
2010-06-01 15:00:00,44.19,44.19,44.07,44.09,57539.89794810553,44.19,44.19,44.07,44.09,57539.8979
2010-06-01 15:05:00,44.11,44.12,43.99,44.01,67310.82401476496,44.11,44.12,43.99,44.01,67310.824
2010-06-01 15:10:00,44.01,44.07,43.95,44.06,57648.46379329063,44.01,44.07,43.95,44.06,57648.4638
2010-06-01 15:15:00,44.06,44.06,43.94,43.94,52654.43491477581,44.06,44.06,43.94,43.94,52654.4349
2010-06-01 15:20:00,43.94,43.99,43.78,43.85,74476.16979698188,43.94,43.99,43.78,43.85,74476.1698
2010-06-01 15:25:00,43.85,44.06,43.8,43.93,77624.57930734991,43.85,44.06,43.8,43.93,77624.5793
2010-06-01 15:30:00,43.93,44.02,43.89,44.02,59059.819780697,43.93,44.02,43.89,44.02,59059.8198
2010-06-01 15:35:00,44.01,44.1,44.01,44.04,80121.59374660732,44.01,44.1,44.01,44.04,80121.5937
2010-06-01 15:40:00,44.04,44.05,43.91,43.92,58408.42470958637,44.04,44.05,43.91,43.92,58408.4247
2010-06-01 15:45:00,43.92,43.92,43.77,43.8,142438.38888285746,43.92,43.92,43.77,43.8,142438.3889
2010-06-01 15:50:00,43.8,43.8,43.6,43.62,116165.4543480621,43.8,43.8,43.6,43.62,116165.4543
2010-06-01 15:55:00,43.62,43.67,43.49,43.49,261535.1210509174,43.62,43.67,43.49,43.49,261535.1211
2010-06-02 09:30:00,43.33,43.89,43.27,43.79,66225.16556291391,43.33,43.89,43.27,43.79,66225.1656
2010-06-02 09:35:00,43.75,43.92,43.6,43.6,61122.57083921399,43.75,43.92,43.6,43.6,61122.5708
2010-06-02 09:40:00,43.6,43.72,43.51,43.66,23233.09086961242,43.6,43.72,43.51,43.66,23233.0909
2010-06-02 09:45:00,43.66,43.72,43.6,43.71,25730.10530886983,43.66,43.72,43.6,43.71,25730.1053
2010-06-02 09:50:00,43.71,43.72,43.67,43.7,16719.140158506136,43.71,43.72,43.67,43.7,16719.1402
2010-06-02 09:55:00,43.71,43.88,43.68,43.87,27467.158831831508,43.71,43.88,43.68,43.87,27467.1588
2010-06-02 10:00:00,43.87,44.08,43.86,43.99,68505.0483118011,43.87,44.08,43.86,43.99,68505.0483
2010-06-02 10:05:00,44.0,44.2,43.96,44.2,46466.18173922484,44.0,44.2,43.96,44.2,46466.1817
2010-06-02 10:10:00,44.2,44.26,44.09,44.13,53522.96167625665,44.2,44.26,44.09,44.13,53522.9617
2010-06-02 10:15:00,44.15,44.3,44.14,44.23,48746.06448811204,44.15,44.3,44.14,44.23,48746.0645
2010-06-02 10:20:00,44.22,44.27,44.19,44.21,55477.14688958854,44.22,44.27,44.19,44.21,55477.1469
2010-06-02 10:25:00,44.21,44.22,44.14,44.14,93909.45608511564,44.21,44.22,44.14,44.14,93909.4561
2010-06-02 10:30:00,44.16,44.19,44.14,44.15,27250.02714146129,44.16,44.19,44.14,44.15,27250.0271
2010-06-02 10:35:00,44.16,44.21,44.15,44.17,32135.49017479101,44.16,44.21,44.15,44.17,32135.4902
2010-06-02 10:40:00,44.17,44.19,44.1,44.13,21930.300727391164,44.17,44.19,44.1,44.13,21930.3007
2010-06-02 10:45:00,44.13,44.2,44.13,44.16,20084.681359244383,44.13,44.2,44.13,44.16,20084.6814
2010-06-02 10:50:00,44.16,44.21,44.14,44.21,33438.28031701227,44.16,44.21,44.14,44.21,33438.2803
2010-06-02 10:55:00,44.21,44.21,44.16,44.16,25187.276082944307,44.21,44.21,44.16,44.16,25187.2761
2010-06-02 11:00:00,44.16,44.19,44.15,44.17,19650.417978503963,44.16,44.19,44.15,44.17,19650.418
2010-06-02 11:05:00,44.16,44.22,44.16,44.2,43534.90391922701,44.16,44.22,44.16,44.2,43534.9039
2010-06-02 11:10:00,44.2,44.21,44.19,44.2,30289.87080664423,44.2,44.21,44.19,44.2,30289.8708
2010-06-02 11:15:00,44.2,44.21,44.14,44.14,34198.241233308,44.2,44.21,44.14,44.14,34198.2412
2010-06-02 11:20:00,44.15,44.21,44.15,44.2,29095.64650960808,44.15,44.21,44.15,44.2,29095.6465
2010-06-02 11:25:00,44.2,44.27,44.2,44.25,47334.70850070568,44.2,44.27,44.2,44.25,47334.7085
2010-06-02 11:30:00,44.24,44.26,44.19,44.19,36586.68982738031,44.24,44.26,44.19,44.19,36586.6898
2010-06-02 11:35:00,44.2,44.22,44.15,44.16,41037.889479969606,44.2,44.22,44.15,44.16,41037.8895
2010-06-02 11:40:00,44.16,44.27,44.16,44.23,24753.012702203887,44.16,44.27,44.16,44.23,24753.0127
2010-06-02 11:45:00,44.21,44.23,44.16,44.2,24753.012702203887,44.21,44.23,44.16,44.2,24753.0127
2010-06-02 11:50:00,44.21,44.23,44.16,44.19,36695.25567256541,44.21,44.23,44.16,44.19,36695.2557
2010-06-02 11:55:00,44.19,44.21,44.09,44.17,46900.44511996526,44.19,44.21,44.09,44.17,46900.4451
2010-06-02 12:00:00,44.17,44.21,44.17,44.21,17153.403539246552,44.17,44.21,44.17,44.21,17153.4035
2010-06-02 12:05:00,44.21,44.22,44.15,44.19,40386.49440885898,44.21,44.22,44.15,44.19,40386.4944
2010-06-02 12:10:00,44.19,44.21,44.18,44.18,11725.111279991315,44.19,44.21,44.18,44.18,11725.1113
2010-06-02 12:15:00,44.18,44.19,44.17,44.18,12376.506351101943,44.18,44.19,44.17,44.18,12376.5064
2010-06-02 12:20:00,44.17,44.19,44.17,44.18,10965.150363695582,44.17,44.19,44.17,44.18,10965.1504
2010-06-02 12:25:00,44.18,44.21,44.11,44.11,33763.97785256759,44.18,44.21,44.11,44.11,33763.9779
2010-06-02 12:30:00,44.11,44.15,44.09,44.15,10639.452828140267,44.11,44.15,44.09,44.15,10639.4528
2010-06-02 12:35:00,44.15,44.17,44.13,44.13,8902.399305178591,44.15,44.17,44.13,44.13,8902.3993
2010-06-02 12:40:00,44.13,44.21,44.13,44.21,13679.296493323202,44.13,44.21,44.13,44.21,13679.2965
2010-06-02 12:45:00,44.21,44.21,44.19,44.21,37563.782434046254,44.21,44.21,44.19,44.21,37563.7824
2010-06-02 12:50:00,44.21,44.27,44.21,44.27,17370.535229616762,44.21,44.27,44.21,44.27,17370.5352
2010-06-02 12:55:00,44.27,44.3,44.25,44.28,22364.564108131584,44.27,44.3,44.25,44.28,22364.5641
2010-06-02 13:00:00,44.29,44.31,44.26,44.3,17261.969384431657,44.29,44.31,44.26,44.3,17261.9694
2010-06-02 13:05:00,44.3,44.34,44.3,44.31,14547.82325480404,44.3,44.34,44.3,44.31,14547.8233
2010-06-02 13:10:00,44.31,44.31,44.22,44.23,29638.4757355336,44.31,44.31,44.22,44.23,29638.4757
2010-06-02 13:15:00,44.23,44.26,44.19,44.2,12050.80881554663,44.23,44.26,44.19,44.2,12050.8088
2010-06-02 13:20:00,44.2,44.26,44.19,44.26,20627.510585169905,44.2,44.26,44.19,44.26,20627.5106
2010-06-02 13:25:00,44.26,44.26,44.19,44.21,17587.666919986972,44.26,44.26,44.19,44.21,17587.6669
2010-06-02 13:30:00,44.2,44.23,44.19,44.22,8359.570079253068,44.2,44.23,44.19,44.22,8359.5701
2010-06-02 13:35:00,44.22,44.25,44.19,44.21,29638.4757355336,44.22,44.25,44.19,44.21,29638.4757
2010-06-02 13:40:00,44.22,44.22,44.2,44.21,14764.95494517425,44.22,44.22,44.2,44.21,14764.9549
2010-06-02 13:45:00,44.21,44.21,44.18,44.18,18021.930300727392,44.21,44.21,44.18,44.18,18021.9303
2010-06-02 13:50:00,44.17,44.2,44.14,44.18,19541.85213331886,44.17,44.2,44.14,44.18,19541.8521
2010-06-02 13:55:00,44.18,44.21,44.17,44.21,12485.072196287048,44.18,44.21,44.17,44.21,12485.0722
2010-06-02 14:00:00,44.2,44.2,44.16,44.19,14113.55987406362,44.2,44.2,44.16,44.19,14113.5599
2010-06-02 14:05:00,44.18,44.2,44.13,44.2,21821.73488220606,44.18,44.2,44.13,44.2,21821.7349
2010-06-02 14:10:00,44.2,44.21,44.19,44.21,15850.613397025296,44.2,44.21,44.19,44.21,15850.6134
2010-06-02 14:15:00,44.21,44.22,44.16,44.16,50808.81554662903,44.21,44.22,44.16,44.16,50808.8155
2010-06-02 14:20:00,44.16,44.19,44.13,44.16,36586.68982738031,44.16,44.19,44.13,44.16,36586.6898
2010-06-02 14:25:00,44.16,44.19,44.12,44.18,37455.21658886115,44.16,44.19,44.12,44.18,37455.2166
2010-06-02 14:30:00,44.17,44.21,44.13,44.2,15199.218325914668,44.17,44.21,44.13,44.2,15199.2183
2010-06-02 14:35:00,44.21,44.21,44.19,44.21,21821.73488220606,44.21,44.21,44.19,44.21,21821.7349
2010-06-02 14:40:00,44.21,44.32,44.2,44.29,54825.75181847791,44.21,44.32,44.2,44.29,54825.7518
2010-06-02 14:45:00,44.3,44.37,44.3,44.35,18239.0619910976,44.3,44.37,44.3,44.35,18239.062
2010-06-02 14:50:00,44.35,44.47,44.35,44.42,36586.68982738031,44.35,44.47,44.35,44.42,36586.6898
2010-06-02 14:55:00,44.43,44.48,44.38,44.4,45923.35251329932,44.43,44.48,44.38,44.4,45923.3525
2010-06-02 15:00:00,44.4,44.41,44.38,44.39,44946.25990663337,44.4,44.41,44.38,44.39,44946.2599
2010-06-02 15:05:00,44.39,44.44,44.38,44.42,82292.91065030942,44.39,44.44,44.38,44.42,82292.9107
2010-06-02 15:10:00,44.42,44.45,44.36,44.44,63402.45358810118,44.42,44.45,44.36,44.44,63402.4536
2010-06-02 15:15:00,44.44,44.49,44.39,44.4,68070.7849310607,44.44,44.49,44.39,44.4,68070.7849
2010-06-02 15:20:00,44.4,44.4,44.39,44.39,34198.241233308,44.4,44.4,44.39,44.39,34198.2412
2010-06-02 15:25:00,44.39,44.56,44.39,44.54,67745.08739550538,44.39,44.56,44.39,44.54,67745.0874
2010-06-02 15:30:00,44.54,44.61,44.48,44.49,72847.6821192053,44.54,44.61,44.48,44.49,72847.6821
2010-06-02 15:35:00,44.49,44.49,44.42,44.44,87721.20290956466,44.49,44.49,44.42,44.44,87721.2029
2010-06-02 15:40:00,44.44,44.44,44.36,44.38,63836.7169688416,44.44,44.44,44.36,44.38,63836.717
2010-06-02 15:45:00,44.37,44.4,44.3,44.35,71544.89197698404,44.37,44.4,44.3,44.35,71544.892
2010-06-02 15:50:00,44.35,44.41,44.35,44.39,128759.09238953426,44.35,44.41,44.35,44.39,128759.0924
2010-06-02 15:55:00,44.4,44.54,44.39,44.54,250135.7073064814,44.4,44.54,44.39,44.54,250135.7073
2010-06-03 09:30:00,44.36,44.66,44.3,44.64,34523.938768863314,44.36,44.66,44.3,44.64,34523.9388
2010-06-03 09:35:00,44.67,44.88,44.54,44.81,82184.34480512432,44.67,44.88,44.54,44.81,82184.3448
2010-06-03 09:40:00,44.8,44.9,44.78,44.89,43534.90391922701,44.8,44.9,44.78,44.89,43534.9039
2010-06-03 09:45:00,44.89,44.98,44.89,44.93,34523.938768863314,44.89,44.98,44.89,44.93,34523.9388
2010-06-03 09:50:00,44.93,45.11,44.93,45.1,74259.03810661167,44.93,45.11,44.93,45.1,74259.0381
2010-06-03 09:55:00,45.1,45.2,45.09,45.2,47117.57681033547,45.1,45.2,45.09,45.2,47117.5768
2010-06-03 10:00:00,45.19,45.19,45.09,45.11,75887.52578438823,45.19,45.19,45.09,45.11,75887.5258
2010-06-03 10:05:00,45.11,45.22,45.09,45.18,66550.86309846923,45.11,45.22,45.09,45.18,66550.8631
2010-06-03 10:10:00,45.19,45.19,45.0,45.02,39300.83595700793,45.19,45.19,45.0,45.02,39300.836
2010-06-03 10:15:00,45.02,45.08,44.94,44.98,44403.430680707854,45.02,45.08,44.94,44.98,44403.4307
2010-06-03 10:20:00,44.98,44.99,44.89,44.91,30724.13418738465,44.98,44.99,44.89,44.91,30724.1342
2010-06-03 10:25:00,44.91,44.96,44.89,44.92,33329.71447182717,44.91,44.96,44.89,44.92,33329.7145
2010-06-03 10:30:00,44.91,45.03,44.9,45.03,24535.88101183368,44.91,45.03,44.9,45.03,24535.881
2010-06-03 10:35:00,45.03,45.05,44.98,45.0,31592.660948865487,45.03,45.05,44.98,45.0,31592.6609
2010-06-03 10:40:00,45.0,45.0,44.96,44.99,36043.860601454784,45.0,45.0,44.96,44.99,36043.8606
2010-06-03 10:45:00,44.99,45.05,44.99,45.01,27467.158831831508,44.99,45.05,44.99,45.01,27467.1588
2010-06-03 10:50:00,45.01,45.08,45.01,45.05,38323.74335034198,45.01,45.08,45.01,45.05,38323.7434
2010-06-03 10:55:00,45.06,45.08,45.03,45.03,81967.21311475411,45.06,45.08,45.03,45.03,81967.2131
2010-06-03 11:00:00,45.04,45.06,44.99,45.02,48094.669417001416,45.04,45.06,44.99,45.02,48094.6694
2010-06-03 11:05:00,45.03,45.07,45.0,45.0,51134.51308218435,45.03,45.07,45.0,45.0,51134.5131
2010-06-03 11:10:00,45.01,45.01,44.95,44.96,36586.68982738031,45.01,45.01,44.95,44.96,36586.6898
2010-06-03 11:15:00,44.95,44.97,44.93,44.95,30181.304961459125,44.95,44.97,44.93,44.95,30181.305
2010-06-03 11:20:00,44.95,44.95,44.88,44.89,21713.169037020954,44.95,44.95,44.88,44.89,21713.169
2010-06-03 11:25:00,44.9,44.93,44.88,44.91,14656.389099989145,44.9,44.93,44.88,44.91,14656.3891
2010-06-03 11:30:00,44.93,44.93,44.89,44.91,12702.203886657258,44.93,44.93,44.89,44.91,12702.2039
2010-06-03 11:35:00,44.92,44.95,44.91,44.93,13679.296493323202,44.92,44.95,44.91,44.93,13679.2965
2010-06-03 11:40:00,44.93,45.04,44.92,45.04,35501.03137552926,44.93,45.04,44.92,45.04,35501.0314
2010-06-03 11:45:00,45.04,45.06,44.98,45.0,30941.26587775486,45.04,45.06,44.98,45.0,30941.2659
2010-06-03 11:50:00,45.0,45.03,44.96,44.98,23450.22255998263,45.0,45.03,44.96,44.98,23450.2226
2010-06-03 11:55:00,44.98,45.0,44.96,45.0,15199.218325914668,44.98,45.0,44.96,45.0,15199.2183
2010-06-03 12:00:00,45.0,45.0,44.98,44.99,11399.413744436,45.0,45.0,44.98,44.99,11399.4137
2010-06-03 12:05:00,44.99,45.0,44.96,44.99,59385.51731625231,44.99,45.0,44.96,44.99,59385.5173
2010-06-03 12:10:00,44.99,45.01,44.96,45.01,28009.98805775703,44.99,45.01,44.96,45.01,28009.9881
2010-06-03 12:15:00,45.0,45.0,44.96,44.97,26164.368689610248,45.0,45.0,44.96,44.97,26164.3687
2010-06-03 12:20:00,44.96,44.96,44.84,44.84,82618.60818586472,44.96,44.96,44.84,44.84,82618.6082
2010-06-03 12:25:00,44.84,44.85,44.76,44.85,20301.8130496146,44.84,44.85,44.76,44.85,20301.813
2010-06-03 12:30:00,44.85,44.85,44.75,44.77,22364.564108131584,44.85,44.85,44.75,44.77,22364.5641
2010-06-03 12:35:00,44.77,44.83,44.77,44.83,15416.350016284878,44.77,44.83,44.77,44.83,15416.35
2010-06-03 12:40:00,44.83,44.83,44.8,44.83,16827.70600369124,44.83,44.83,44.8,44.83,16827.706
2010-06-03 12:45:00,44.83,44.84,44.81,44.81,11290.847899250895,44.83,44.84,44.81,44.81,11290.8479
2010-06-03 12:50:00,44.81,44.84,44.78,44.8,19216.154597763543,44.81,44.84,44.78,44.8,19216.1546
2010-06-03 12:55:00,44.81,44.87,44.81,44.87,13353.598957767888,44.81,44.87,44.81,44.87,13353.599
2010-06-03 13:00:00,44.87,44.91,44.87,44.9,22581.69579850179,44.87,44.91,44.87,44.9,22581.6958
2010-06-03 13:05:00,44.89,44.93,44.88,44.88,20084.681359244383,44.89,44.93,44.88,44.88,20084.6814
2010-06-03 13:10:00,44.88,44.88,44.79,44.81,23341.65671479753,44.88,44.88,44.79,44.81,23341.6567
2010-06-03 13:15:00,44.82,44.86,44.82,44.82,19107.58875257844,44.82,44.86,44.82,44.82,19107.5888
2010-06-03 13:20:00,44.8,44.81,44.78,44.78,4776.89718814461,44.8,44.81,44.78,44.78,4776.8972
2010-06-03 13:25:00,44.78,44.79,44.73,44.76,13896.42818369341,44.78,44.79,44.73,44.76,13896.4282
2010-06-03 13:30:00,44.77,44.87,44.77,44.83,24753.012702203887,44.77,44.87,44.77,44.83,24753.0127
2010-06-03 13:35:00,44.82,44.84,44.77,44.84,19758.98382368907,44.82,44.84,44.77,44.84,19758.9838
2010-06-03 13:40:00,44.85,44.98,44.85,44.94,43534.90391922701,44.85,44.98,44.85,44.94,43534.9039
2010-06-03 13:45:00,44.94,45.01,44.93,45.0,55911.41027032895,44.94,45.01,44.93,45.0,55911.4103
2010-06-03 13:50:00,45.0,45.04,44.97,45.02,103571.81630658996,45.0,45.04,44.97,45.02,103571.8163
2010-06-03 13:55:00,45.04,45.1,45.0,45.04,27358.592986646403,45.04,45.1,45.0,45.04,27358.593
2010-06-03 14:00:00,45.05,45.06,45.0,45.02,59602.64900662252,45.05,45.06,45.0,45.02,59602.649
2010-06-03 14:05:00,45.01,45.08,45.0,45.08,36478.1239821952,45.01,45.08,45.0,45.08,36478.124
2010-06-03 14:10:00,45.07,45.1,45.01,45.04,26272.93453479536,45.07,45.1,45.01,45.04,26272.9345
2010-06-03 14:15:00,45.02,45.08,45.0,45.02,31701.22679405059,45.02,45.08,45.0,45.02,31701.2268
2010-06-03 14:20:00,45.02,45.1,45.0,45.01,11399.413744436,45.02,45.1,45.0,45.01,11399.4137
2010-06-03 14:25:00,45.02,45.04,44.99,45.01,16827.70600369124,45.02,45.04,44.99,45.01,16827.706
2010-06-03 14:30:00,45.01,45.12,45.0,45.11,25730.10530886983,45.01,45.12,45.0,45.11,25730.1053
2010-06-03 14:35:00,45.12,45.25,45.12,45.2,39409.40180219303,45.12,45.25,45.12,45.2,39409.4018
2010-06-03 14:40:00,45.2,45.22,45.18,45.21,25404.40777331452,45.2,45.22,45.18,45.21,25404.4078
2010-06-03 14:45:00,45.21,45.24,45.16,45.16,28987.08066442297,45.21,45.24,45.16,45.16,28987.0807
2010-06-03 14:50:00,45.16,45.27,45.16,45.24,26381.50037998045,45.16,45.27,45.16,45.24,26381.5004
2010-06-03 14:55:00,45.24,45.26,45.2,45.24,82075.77895993921,45.24,45.26,45.2,45.24,82075.779
2010-06-03 15:00:00,45.23,45.28,45.21,45.25,25078.7102377592,45.23,45.28,45.21,45.25,25078.7102
2010-06-03 15:05:00,45.25,45.25,45.21,45.25,23884.48594072305,45.25,45.25,45.21,45.25,23884.4859
2010-06-03 15:10:00,45.25,45.26,45.2,45.26,38540.87504071219,45.25,45.26,45.2,45.26,38540.875
2010-06-03 15:15:00,45.25,45.26,45.22,45.26,51351.64477255456,45.25,45.26,45.22,45.26,51351.6448
2010-06-03 15:20:00,45.26,45.33,45.24,45.33,48528.93279774183,45.26,45.33,45.24,45.33,48528.9328
2010-06-03 15:25:00,45.33,45.45,45.33,45.43,64488.11203995223,45.33,45.45,45.33,45.43,64488.112
2010-06-03 15:30:00,45.44,45.44,45.33,45.34,51025.94723699924,45.44,45.44,45.33,45.34,51025.9472
2010-06-03 15:35:00,45.34,45.4,45.34,45.36,65573.77049180328,45.34,45.4,45.34,45.36,65573.7705
2010-06-03 15:40:00,45.35,45.39,45.31,45.39,61122.57083921399,45.35,45.39,45.31,45.39,61122.5708
2010-06-03 15:45:00,45.36,45.39,45.33,45.36,88915.42720660081,45.36,45.39,45.33,45.36,88915.4272
2010-06-03 15:50:00,45.35,45.36,45.31,45.33,138421.45261100857,45.35,45.36,45.31,45.33,138421.4526
2010-06-03 15:55:00,45.34,45.38,45.33,45.35,165020.08468135924,45.34,45.38,45.33,45.35,165020.0847
2010-06-04 09:30:00,44.67,44.7,44.35,44.54,104983.17229399632,44.67,44.7,44.35,44.54,104983.1723
2010-06-04 09:35:00,44.54,44.74,44.53,44.73,36912.38736293562,44.54,44.74,44.53,44.73,36912.3874
2010-06-04 09:40:00,44.72,44.74,44.65,44.66,41797.85039626533,44.72,44.74,44.65,44.66,41797.8504
2010-06-04 09:45:00,44.65,44.71,44.55,44.71,37889.47996960156,44.65,44.71,44.55,44.71,37889.48
2010-06-04 09:50:00,44.71,44.9,44.67,44.89,42883.508848116384,44.71,44.9,44.67,44.89,42883.5088
2010-06-04 09:55:00,44.89,44.96,44.87,44.92,48311.801107371626,44.89,44.96,44.87,44.92,48311.8011
2010-06-04 10:00:00,44.92,44.94,44.85,44.85,46357.615894039736,44.92,44.94,44.85,44.85,46357.6159
2010-06-04 10:05:00,44.85,44.87,44.75,44.76,37238.08489849094,44.85,44.87,44.75,44.76,37238.0849
2010-06-04 10:10:00,44.76,44.94,44.73,44.93,48203.23526218652,44.76,44.94,44.73,44.93,48203.2353
2010-06-04 10:15:00,44.93,44.94,44.86,44.94,49831.72293996309,44.93,44.94,44.86,44.94,49831.7229
2010-06-04 10:20:00,44.92,44.93,44.88,44.91,44403.430680707854,44.92,44.93,44.88,44.91,44403.4307
2010-06-04 10:25:00,44.91,44.99,44.89,44.95,38215.17750515688,44.91,44.99,44.89,44.95,38215.1775
2010-06-04 10:30:00,44.95,44.95,44.88,44.88,48963.19617848225,44.95,44.95,44.88,44.88,48963.1962
2010-06-04 10:35:00,44.88,44.89,44.84,44.86,38866.57257626751,44.88,44.89,44.84,44.86,38866.5726
2010-06-04 10:40:00,44.86,44.88,44.85,44.85,30289.87080664423,44.86,44.88,44.85,44.85,30289.8708
2010-06-04 10:45:00,44.85,44.86,44.82,44.83,31809.792639235697,44.85,44.86,44.82,44.83,31809.7926
2010-06-04 10:50:00,44.83,44.84,44.75,44.75,27358.592986646403,44.83,44.84,44.75,44.75,27358.593
2010-06-04 10:55:00,44.75,44.77,44.66,44.67,97166.43144066876,44.75,44.77,44.66,44.67,97166.4314
2010-06-04 11:00:00,44.67,44.72,44.65,44.72,25404.40777331452,44.67,44.72,44.65,44.72,25404.4078
2010-06-04 11:05:00,44.73,44.8,44.72,44.8,19976.11551405928,44.73,44.8,44.72,44.8,19976.1155
2010-06-04 11:10:00,44.79,44.79,44.74,44.74,31158.39756812507,44.79,44.79,44.74,44.74,31158.3976
2010-06-04 11:15:00,44.74,44.74,44.64,44.64,34958.202149603734,44.74,44.74,44.64,44.64,34958.2021
2010-06-04 11:20:00,44.65,44.65,44.54,44.54,32244.05601997612,44.65,44.65,44.54,44.54,32244.056
2010-06-04 11:25:00,44.53,44.54,44.46,44.48,42014.98208663554,44.53,44.54,44.46,44.48,42014.9821
2010-06-04 11:30:00,44.48,44.49,44.43,44.48,42449.24546737597,44.48,44.49,44.43,44.48,42449.2455
2010-06-04 11:35:00,44.47,44.56,44.43,44.53,48637.49864292693,44.47,44.56,44.43,44.53,48637.4986
2010-06-04 11:40:00,44.53,44.57,44.53,44.54,31049.831722939965,44.53,44.57,44.53,44.54,31049.8317
2010-06-04 11:45:00,44.54,44.61,44.54,44.56,23993.05178590816,44.54,44.61,44.54,44.56,23993.0518
2010-06-04 11:50:00,44.56,44.57,44.46,44.47,48094.669417001416,44.56,44.57,44.46,44.47,48094.6694
2010-06-04 11:55:00,44.46,44.48,44.44,44.44,28987.08066442297,44.46,44.48,44.44,44.44,28987.0807
2010-06-04 12:00:00,44.44,44.47,44.42,44.46,79578.7645206818,44.44,44.47,44.42,44.46,79578.7645
2010-06-04 12:05:00,44.45,44.49,44.43,44.48,67527.95570513517,44.45,44.49,44.43,44.48,67527.9557
2010-06-04 12:10:00,44.47,44.54,44.47,44.51,38323.74335034198,44.47,44.54,44.47,44.51,38323.7434
2010-06-04 12:15:00,44.51,44.54,44.48,44.51,68179.35077624579,44.51,44.54,44.48,44.51,68179.3508
2010-06-04 12:20:00,44.5,44.54,44.48,44.52,28552.817283682554,44.5,44.54,44.48,44.52,28552.8173
2010-06-04 12:25:00,44.53,44.54,44.48,44.49,18347.627836282707,44.53,44.54,44.48,44.49,18347.6278
2010-06-04 12:30:00,44.5,44.5,44.45,44.47,32135.49017479101,44.5,44.5,44.45,44.47,32135.4902
2010-06-04 12:35:00,44.48,44.52,44.47,44.47,26164.368689610248,44.48,44.52,44.47,44.47,26164.3687
2010-06-04 12:40:00,44.47,44.48,44.44,44.45,24970.144392574097,44.47,44.48,44.44,44.45,24970.1444
2010-06-04 12:45:00,44.44,44.49,44.44,44.49,12702.203886657258,44.44,44.49,44.44,44.49,12702.2039
2010-06-04 12:50:00,44.5,44.6,44.5,44.6,14547.82325480404,44.5,44.6,44.5,44.6,14547.8233
2010-06-04 12:55:00,44.6,44.62,44.59,44.6,18564.75952665292,44.6,44.62,44.59,44.6,18564.7595
2010-06-04 13:00:00,44.61,44.65,44.57,44.59,19758.98382368907,44.61,44.65,44.57,44.59,19758.9838
2010-06-04 13:05:00,44.59,44.64,44.57,44.63,15524.915861469985,44.59,44.64,44.57,44.63,15524.9159
2010-06-04 13:10:00,44.64,44.65,44.55,44.55,39735.09933774835,44.64,44.65,44.55,44.55,39735.0993
2010-06-04 13:15:00,44.55,44.55,44.48,44.5,27684.29052220172,44.55,44.55,44.48,44.5,27684.2905
2010-06-04 13:20:00,44.5,44.5,44.43,44.45,40386.49440885898,44.5,44.5,44.43,44.45,40386.4944
2010-06-04 13:25:00,44.47,44.5,44.44,44.49,14656.389099989145,44.47,44.5,44.44,44.49,14656.3891
2010-06-04 13:30:00,44.49,44.52,44.44,44.45,38215.17750515688,44.49,44.52,44.44,44.45,38215.1775
2010-06-04 13:35:00,44.45,44.51,44.45,44.45,19867.549668874173,44.45,44.51,44.45,44.45,19867.5497
2010-06-04 13:40:00,44.45,44.49,44.44,44.48,26707.197915535773,44.45,44.49,44.44,44.48,26707.1979
2010-06-04 13:45:00,44.48,44.48,44.43,44.45,33221.14862664206,44.48,44.48,44.43,44.45,33221.1486
2010-06-04 13:50:00,44.44,44.45,44.4,44.4,35718.16306589947,44.44,44.45,44.4,44.4,35718.1631
2010-06-04 13:55:00,44.41,44.42,44.34,44.4,30941.26587775486,44.41,44.42,44.34,44.4,30941.2659
2010-06-04 14:00:00,44.4,44.5,44.4,44.47,26598.632070350668,44.4,44.5,44.4,44.47,26598.6321
2010-06-04 14:05:00,44.48,44.49,44.33,44.35,52545.86906959071,44.48,44.49,44.33,44.35,52545.8691
2010-06-04 14:10:00,44.35,44.42,44.34,44.42,22907.393334057106,44.35,44.42,44.34,44.42,22907.3933
2010-06-04 14:15:00,44.42,44.42,44.39,44.41,19433.28628813376,44.42,44.42,44.39,44.41,19433.2863
2010-06-04 14:20:00,44.4,44.46,44.4,44.44,66985.12647920965,44.4,44.46,44.4,44.44,66985.1265
2010-06-04 14:25:00,44.43,44.44,44.33,44.36,50374.55216588861,44.43,44.44,44.33,44.36,50374.5522
2010-06-04 14:30:00,44.35,44.42,44.32,44.39,25838.671154054937,44.35,44.42,44.32,44.39,25838.6712
2010-06-04 14:35:00,44.39,44.39,44.32,44.36,35826.728911084574,44.39,44.39,44.32,44.36,35826.7289
2010-06-04 14:40:00,44.35,44.36,44.33,44.33,14222.125719248725,44.35,44.36,44.33,44.33,14222.1257
2010-06-04 14:45:00,44.34,44.37,44.22,44.22,50048.8546303333,44.34,44.37,44.22,44.22,50048.8546
2010-06-04 14:50:00,44.22,44.27,44.17,44.24,59819.780696992726,44.22,44.27,44.17,44.24,59819.7807
2010-06-04 14:55:00,44.24,44.24,44.18,44.2,60688.307458473566,44.24,44.24,44.18,44.2,60688.3075
2010-06-04 15:00:00,44.2,44.34,44.2,44.32,51894.47399848008,44.2,44.34,44.2,44.32,51894.474
2010-06-04 15:05:00,44.31,44.37,44.29,44.36,64270.98034958202,44.31,44.37,44.29,44.36,64270.9803
2010-06-04 15:10:00,44.36,44.39,44.29,44.34,42232.11377700576,44.36,44.39,44.29,44.34,42232.1138
2010-06-04 15:15:00,44.34,44.34,44.26,44.31,32461.187710346327,44.34,44.34,44.26,44.31,32461.1877
2010-06-04 15:20:00,44.31,44.35,44.25,44.29,33221.14862664206,44.31,44.35,44.25,44.29,33221.1486
2010-06-04 15:25:00,44.29,44.3,44.24,44.28,36369.5581370101,44.29,44.3,44.24,44.28,36369.5581
2010-06-04 15:30:00,44.29,44.35,44.28,44.32,64922.37542069265,44.29,44.35,44.28,44.32,64922.3754
2010-06-04 15:35:00,44.32,44.4,44.32,44.36,50700.24970144393,44.32,44.4,44.32,44.36,50700.2497
2010-06-04 15:40:00,44.36,44.38,44.19,44.3,116491.15188361742,44.36,44.38,44.19,44.3,116491.1519
2010-06-04 15:45:00,44.3,44.33,44.23,44.28,177396.5910324612,44.3,44.33,44.23,44.28,177396.591
2010-06-04 15:50:00,44.27,44.27,44.01,44.07,277819.9978286831,44.27,44.27,44.01,44.07,277819.9978
2010-06-04 15:55:00,44.08,44.12,44.0,44.08,341005.3197264141,44.08,44.12,44.0,44.08,341005.3197
2010-06-07 09:30:00,44.26,44.27,44.09,44.11,53197.264140701336,44.26,44.27,44.09,44.11,53197.2641
2010-06-07 09:35:00,44.11,44.22,44.05,44.06,51351.64477255456,44.11,44.22,44.05,44.06,51351.6448
2010-06-07 09:40:00,44.07,44.24,44.03,44.03,38975.13842145261,44.07,44.24,44.03,44.03,38975.1384
2010-06-07 09:45:00,44.03,44.11,43.95,44.09,37346.65074367605,44.03,44.11,43.95,44.09,37346.6507
2010-06-07 09:50:00,44.08,44.24,44.07,44.22,46791.87927478016,44.08,44.24,44.07,44.22,46791.8793
2010-06-07 09:55:00,44.22,44.3,44.2,44.24,35826.728911084574,44.22,44.3,44.2,44.24,35826.7289
2010-06-07 10:00:00,44.24,44.34,44.21,44.33,34958.202149603734,44.24,44.34,44.21,44.33,34958.2021
2010-06-07 10:05:00,44.32,44.41,44.3,44.37,33004.01693627185,44.32,44.41,44.3,44.37,33004.0169
2010-06-07 10:10:00,44.37,44.46,44.36,44.4,39300.83595700793,44.37,44.46,44.36,44.4,39300.836
2010-06-07 10:15:00,44.4,44.41,44.36,44.38,33112.58278145696,44.4,44.41,44.36,44.38,33112.5828
2010-06-07 10:20:00,44.39,44.44,44.37,44.41,47986.10357181631,44.39,44.44,44.37,44.41,47986.1036
2010-06-07 10:25:00,44.39,44.45,44.38,44.4,44186.29899033765,44.39,44.45,44.38,44.4,44186.299
2010-06-07 10:30:00,44.4,44.43,44.38,44.39,43534.90391922701,44.4,44.43,44.38,44.39,43534.9039
2010-06-07 10:35:00,44.4,44.43,44.38,44.41,34089.675388122894,44.4,44.43,44.38,44.41,34089.6754
2010-06-07 10:40:00,44.42,44.42,44.37,44.41,28009.98805775703,44.42,44.42,44.37,44.41,28009.9881
2010-06-07 10:45:00,44.4,44.41,44.29,44.35,56019.97611551406,44.4,44.41,44.29,44.35,56019.9761
2010-06-07 10:50:00,44.36,44.37,44.24,44.3,56128.54196069916,44.36,44.37,44.24,44.3,56128.542
2010-06-07 10:55:00,44.3,44.3,44.07,44.07,51351.64477255456,44.3,44.3,44.07,44.07,51351.6448
2010-06-07 11:00:00,44.07,44.12,44.03,44.07,76647.48670068396,44.07,44.12,44.03,44.07,76647.4867
2010-06-07 11:05:00,44.07,44.13,44.05,44.11,43426.33807404191,44.07,44.13,44.05,44.11,43426.3381
2010-06-07 11:10:00,44.13,44.16,44.05,44.07,38323.74335034198,44.13,44.16,44.05,44.07,38323.7434
2010-06-07 11:15:00,44.07,44.08,43.95,43.98,48854.63033329714,44.07,44.08,43.95,43.98,48854.6303
2010-06-07 11:20:00,44.0,44.07,43.99,44.06,31592.660948865487,44.0,44.07,43.99,44.06,31592.6609
2010-06-07 11:25:00,44.07,44.19,44.06,44.18,42666.377157746174,44.07,44.19,44.06,44.18,42666.3772
2010-06-07 11:30:00,44.17,44.19,44.15,44.17,39517.96764737814,44.17,44.19,44.15,44.17,39517.9676
2010-06-07 11:35:00,44.17,44.19,44.1,44.14,35283.89968515905,44.17,44.19,44.1,44.14,35283.8997
2010-06-07 11:40:00,44.14,44.19,44.13,44.19,33221.14862664206,44.14,44.19,44.13,44.19,33221.1486
2010-06-07 11:45:00,44.19,44.19,44.11,44.11,38106.61165997177,44.19,44.19,44.11,44.11,38106.6117
2010-06-07 11:50:00,44.12,44.19,44.11,44.17,28009.98805775703,44.12,44.19,44.11,44.17,28009.9881
2010-06-07 11:55:00,44.18,44.19,44.15,44.18,13353.598957767888,44.18,44.19,44.15,44.18,13353.599
2010-06-07 12:00:00,44.17,44.22,44.15,44.19,38432.30919552709,44.17,44.22,44.15,44.19,38432.3092
2010-06-07 12:05:00,44.2,44.22,44.19,44.19,31266.96341331017,44.2,44.22,44.19,44.19,31266.9634
2010-06-07 12:10:00,44.19,44.2,44.18,44.19,14873.520790359353,44.19,44.2,44.18,44.19,14873.5208
2010-06-07 12:15:00,44.19,44.2,44.17,44.19,22581.69579850179,44.19,44.2,44.17,44.19,22581.6958
2010-06-07 12:20:00,44.19,44.23,44.18,44.18,28661.38312886766,44.19,44.23,44.18,44.18,28661.3831
2010-06-07 12:25:00,44.19,44.19,44.09,44.09,12050.80881554663,44.19,44.19,44.09,44.09,12050.8088
2010-06-07 12:30:00,44.08,44.09,44.08,44.09,6079.687330365867,44.08,44.09,44.08,44.09,6079.6873
2010-06-07 12:35:00,44.09,44.12,44.08,44.12,11073.716208880687,44.09,44.12,44.08,44.12,11073.7162
2010-06-07 12:40:00,44.12,44.13,44.1,44.11,18021.930300727392,44.12,44.13,44.1,44.11,18021.9303
2010-06-07 12:45:00,44.1,44.12,44.09,44.12,21170.33981109543,44.1,44.12,44.09,44.12,21170.3398
2010-06-07 12:50:00,44.12,44.12,44.1,44.12,21170.33981109543,44.12,44.12,44.1,44.12,21170.3398
2010-06-07 12:55:00,44.12,44.14,44.1,44.11,30072.73911627402,44.12,44.14,44.1,44.11,30072.7391
2010-06-07 13:00:00,44.11,44.13,44.09,44.11,26272.93453479536,44.11,44.13,44.09,44.11,26272.9345
2010-06-07 13:05:00,44.1,44.12,44.1,44.12,33981.1095429378,44.1,44.12,44.1,44.12,33981.1095
2010-06-07 13:10:00,44.12,44.12,44.1,44.12,10639.452828140267,44.12,44.12,44.1,44.12,10639.4528
2010-06-07 13:15:00,44.12,44.13,44.11,44.12,44837.69406144827,44.12,44.13,44.11,44.12,44837.6941
2010-06-07 13:20:00,44.12,44.14,44.12,44.13,26381.50037998045,44.12,44.14,44.12,44.13,26381.5004
2010-06-07 13:25:00,44.13,44.19,44.12,44.19,27467.158831831508,44.13,44.19,44.12,44.19,27467.1588
2010-06-07 13:30:00,44.2,44.25,44.19,44.25,19976.11551405928,44.2,44.25,44.19,44.25,19976.1155
2010-06-07 13:35:00,44.25,44.3,44.23,44.23,22798.827488872,44.25,44.3,44.23,44.23,22798.8275
2010-06-07 13:40:00,44.24,44.25,44.2,44.23,12376.506351101943,44.24,44.25,44.2,44.23,12376.5064
2010-06-07 13:45:00,44.23,44.23,44.14,44.15,25730.10530886983,44.23,44.23,44.14,44.15,25730.1053
2010-06-07 13:50:00,44.16,44.19,44.16,44.18,16502.008468135926,44.16,44.19,44.16,44.18,16502.0085
2010-06-07 13:55:00,44.17,44.19,44.15,44.19,17044.837694061447,44.17,44.19,44.15,44.19,17044.8377
2010-06-07 14:00:00,44.17,44.19,44.16,44.18,15199.218325914668,44.17,44.19,44.16,44.18,15199.2183
2010-06-07 14:05:00,44.17,44.2,44.16,44.2,16393.44262295082,44.17,44.2,44.16,44.2,16393.4426
2010-06-07 14:10:00,44.2,44.23,44.19,44.19,19107.58875257844,44.2,44.23,44.19,44.19,19107.5888
2010-06-07 14:15:00,44.19,44.19,44.14,44.18,21061.773965910324,44.19,44.19,44.14,44.18,21061.774
2010-06-07 14:20:00,44.17,44.19,44.14,44.17,30832.700032569755,44.17,44.19,44.14,44.17,30832.7
2010-06-07 14:25:00,44.16,44.25,44.15,44.25,24318.749321463467,44.16,44.25,44.15,44.25,24318.7493
2010-06-07 14:30:00,44.24,44.28,44.19,44.19,32895.45109108675,44.24,44.28,44.19,44.19,32895.4511
2010-06-07 14:35:00,44.2,44.22,44.17,44.2,32135.49017479101,44.2,44.22,44.17,44.2,32135.4902
2010-06-07 14:40:00,44.19,44.2,44.15,44.17,26055.802844425143,44.19,44.2,44.15,44.17,26055.8028
2010-06-07 14:45:00,44.17,44.18,44.07,44.11,55477.14688958854,44.17,44.18,44.07,44.11,55477.1469
2010-06-07 14:50:00,44.12,44.16,44.08,44.14,35066.76799478884,44.12,44.16,44.08,44.14,35066.768
2010-06-07 14:55:00,44.14,44.18,44.13,44.13,40060.79687330366,44.14,44.18,44.13,44.13,40060.7969
2010-06-07 15:00:00,44.13,44.25,44.13,44.23,37346.65074367605,44.13,44.25,44.13,44.23,37346.6507
2010-06-07 15:05:00,44.23,44.25,44.21,44.24,56454.23949625448,44.23,44.25,44.21,44.24,56454.2395
2010-06-07 15:10:00,44.23,44.26,44.21,44.22,49940.288785148194,44.23,44.26,44.21,44.22,49940.2888
2010-06-07 15:15:00,44.23,44.28,44.19,44.21,59711.21485180762,44.23,44.28,44.19,44.21,59711.2149
2010-06-07 15:20:00,44.21,44.21,44.08,44.16,54825.75181847791,44.21,44.21,44.08,44.16,54825.7518
2010-06-07 15:25:00,44.15,44.17,44.09,44.1,65030.94126587776,44.15,44.17,44.09,44.1,65030.9413
2010-06-07 15:30:00,44.1,44.1,44.07,44.07,52545.86906959071,44.1,44.1,44.07,44.07,52545.8691
2010-06-07 15:35:00,44.07,44.16,44.07,44.1,51677.34230810987,44.07,44.16,44.07,44.1,51677.3423
2010-06-07 15:40:00,44.1,44.1,43.94,43.99,64053.84865921181,44.1,44.1,43.94,43.99,64053.8487
2010-06-07 15:45:00,43.99,44.01,43.96,43.99,53522.96167625665,43.99,44.01,43.96,43.99,53522.9617
2010-06-07 15:50:00,43.99,44.01,43.95,43.97,70024.97014439257,43.99,44.01,43.95,43.97,70024.9701
2010-06-07 15:55:00,43.98,43.99,43.87,43.88,154272.06600803387,43.98,43.99,43.87,43.88,154272.066
2010-06-08 09:30:00,44.42,44.42,43.95,44.01,60796.87330365867,44.42,44.42,43.95,44.01,60796.8733
2010-06-08 09:35:00,44.01,44.04,43.93,44.02,23993.05178590816,44.01,44.04,43.93,44.02,23993.0518
2010-06-08 09:40:00,44.02,44.02,43.78,43.81,42123.54793182065,44.02,44.02,43.78,43.81,42123.5479
2010-06-08 09:45:00,43.81,43.82,43.74,43.78,57865.59548366084,43.81,43.82,43.74,43.78,57865.5955
2010-06-08 09:50:00,43.78,43.82,43.7,43.73,49940.288785148194,43.78,43.82,43.7,43.73,49940.2888
2010-06-08 09:55:00,43.72,43.74,43.58,43.6,57865.59548366084,43.72,43.74,43.58,43.6,57865.5955
2010-06-08 10:00:00,43.6,43.73,43.59,43.72,52980.132450331126,43.6,43.73,43.59,43.72,52980.1325
2010-06-08 10:05:00,43.72,43.73,43.7,43.73,42883.508848116384,43.72,43.73,43.7,43.73,42883.5088
2010-06-08 10:10:00,43.72,43.73,43.64,43.66,58516.99055477147,43.72,43.73,43.64,43.66,58516.9906
2010-06-08 10:15:00,43.67,43.69,43.6,43.63,40495.06025404408,43.67,43.69,43.6,43.63,40495.0603
2010-06-08 10:20:00,43.63,43.65,43.59,43.65,39083.70426663772,43.63,43.65,43.59,43.65,39083.7043
2010-06-08 10:25:00,43.65,43.68,43.6,43.67,39517.96764737814,43.65,43.68,43.6,43.67,39517.9676
2010-06-08 10:30:00,43.68,43.69,43.5,43.51,61014.00499402888,43.68,43.69,43.5,43.51,61014.005
2010-06-08 10:35:00,43.51,43.55,43.47,43.47,51243.07892736945,43.51,43.55,43.47,43.47,51243.0789
2010-06-08 10:40:00,43.46,43.46,43.33,43.37,50591.68385625882,43.46,43.46,43.33,43.37,50591.6839
2010-06-08 10:45:00,43.36,43.45,43.33,43.41,50374.55216588861,43.36,43.45,43.33,43.41,50374.5522
2010-06-08 10:50:00,43.41,43.41,43.29,43.31,46357.615894039736,43.41,43.41,43.29,43.31,46357.6159
2010-06-08 10:55:00,43.32,43.33,43.3,43.32,59819.780696992726,43.32,43.33,43.3,43.32,59819.7807
2010-06-08 11:00:00,43.31,43.33,43.23,43.25,89675.38812289653,43.31,43.33,43.23,43.25,89675.3881
2010-06-08 11:05:00,43.25,43.29,43.14,43.25,46357.615894039736,43.25,43.29,43.14,43.25,46357.6159
2010-06-08 11:10:00,43.24,43.28,43.2,43.24,49506.025404407774,43.24,43.28,43.2,43.24,49506.0254
2010-06-08 11:15:00,43.24,43.31,43.22,43.28,57865.59548366084,43.24,43.31,43.22,43.28,57865.5955
2010-06-08 11:20:00,43.29,43.52,43.28,43.48,48203.23526218652,43.29,43.52,43.28,43.48,48203.2353
2010-06-08 11:25:00,43.48,43.57,43.43,43.43,42340.67962219086,43.48,43.57,43.43,43.43,42340.6796
2010-06-08 11:30:00,43.43,43.51,43.37,43.37,64270.98034958202,43.43,43.51,43.37,43.37,64270.9803
2010-06-08 11:35:00,43.37,43.37,43.28,43.29,63728.1511236565,43.37,43.37,43.28,43.29,63728.1511
2010-06-08 11:40:00,43.3,43.3,43.23,43.3,35066.76799478884,43.3,43.3,43.23,43.3,35066.768
2010-06-08 11:45:00,43.31,43.4,43.26,43.38,37129.51905330584,43.31,43.4,43.26,43.38,37129.5191
2010-06-08 11:50:00,43.4,43.52,43.4,43.49,61882.53175550972,43.4,43.52,43.4,43.49,61882.5318
2010-06-08 11:55:00,43.49,43.57,43.37,43.37,54282.92259255239,43.49,43.57,43.37,43.37,54282.9226
2010-06-08 12:00:00,43.37,43.45,43.34,43.37,28661.38312886766,43.37,43.45,43.34,43.37,28661.3831
2010-06-08 12:05:00,43.37,43.44,43.28,43.29,34415.37292367821,43.37,43.44,43.28,43.29,34415.3729
2010-06-08 12:10:00,43.29,43.38,43.27,43.38,29204.212354793184,43.29,43.38,43.27,43.38,29204.2124
2010-06-08 12:15:00,43.37,43.41,43.37,43.41,28878.51481923787,43.37,43.41,43.37,43.41,28878.5148
2010-06-08 12:20:00,43.4,43.4,43.28,43.29,27575.724677016613,43.4,43.4,43.28,43.29,27575.7247
2010-06-08 12:25:00,43.3,43.37,43.3,43.36,11507.979589621104,43.3,43.37,43.3,43.36,11507.9796
2010-06-08 12:30:00,43.35,43.39,43.34,43.38,15199.218325914668,43.35,43.39,43.34,43.38,15199.2183
2010-06-08 12:35:00,43.37,43.38,43.36,43.38,14982.086635544458,43.37,43.38,43.36,43.38,14982.0866
2010-06-08 12:40:00,43.38,43.38,43.28,43.28,46357.615894039736,43.38,43.38,43.28,43.28,46357.6159
2010-06-08 12:45:00,43.28,43.31,43.28,43.29,26381.50037998045,43.28,43.31,43.28,43.29,26381.5004
2010-06-08 12:50:00,43.29,43.32,43.28,43.29,12702.203886657258,43.29,43.32,43.28,43.29,12702.2039
2010-06-08 12:55:00,43.3,43.3,43.28,43.29,20084.681359244383,43.3,43.3,43.28,43.29,20084.6814
2010-06-08 13:00:00,43.28,43.3,43.27,43.28,28227.11974812724,43.28,43.3,43.27,43.28,28227.1197
2010-06-08 13:05:00,43.28,43.28,43.17,43.25,20410.37889479969,43.28,43.28,43.17,43.25,20410.3789
2010-06-08 13:10:00,43.25,43.26,43.24,43.25,28227.11974812724,43.25,43.26,43.24,43.25,28227.1197
2010-06-08 13:15:00,43.25,43.25,43.23,43.24,33221.14862664206,43.25,43.25,43.23,43.24,33221.1486
2010-06-08 13:20:00,43.23,43.25,43.18,43.2,9770.92606665943,43.23,43.25,43.18,43.2,9770.9261
2010-06-08 13:25:00,43.19,43.19,43.09,43.09,32026.924329605907,43.19,43.19,43.09,43.09,32026.9243
2010-06-08 13:30:00,43.1,43.12,42.96,42.96,33655.41200738248,43.1,43.12,42.96,42.96,33655.412
2010-06-08 13:35:00,42.96,43.02,42.96,43.02,14764.95494517425,42.96,43.02,42.96,43.02,14764.9549
2010-06-08 13:40:00,43.01,43.06,43.0,43.05,12593.638041472152,43.01,43.06,43.0,43.05,12593.638
2010-06-08 13:45:00,43.06,43.08,43.02,43.02,16393.44262295082,43.06,43.08,43.02,43.02,16393.4426
2010-06-08 13:50:00,43.02,43.03,42.89,42.92,29964.173271088915,43.02,43.03,42.89,42.92,29964.1733
2010-06-08 13:55:00,42.92,42.99,42.91,42.99,79795.89621105201,42.92,42.99,42.91,42.99,79795.8962
2010-06-08 14:00:00,42.99,43.02,42.98,43.01,20410.37889479969,42.99,43.02,42.98,43.01,20410.3789
2010-06-08 14:05:00,43.01,43.02,42.97,42.98,25295.84192812941,43.01,43.02,42.97,42.98,25295.8419
2010-06-08 14:10:00,42.96,42.97,42.92,42.96,17587.666919986972,42.96,42.97,42.92,42.96,17587.6669
2010-06-08 14:15:00,42.96,43.07,42.94,43.07,36586.68982738031,42.96,43.07,42.94,43.07,36586.6898
2010-06-08 14:20:00,43.08,43.19,43.04,43.19,38432.30919552709,43.08,43.19,43.04,43.19,38432.3092
2010-06-08 14:25:00,43.19,43.2,43.15,43.16,47768.9718814461,43.19,43.2,43.15,43.16,47768.9719
2010-06-08 14:30:00,43.16,43.29,43.15,43.25,47443.27434589079,43.16,43.29,43.15,43.25,47443.2743
2010-06-08 14:35:00,43.25,43.26,43.18,43.19,45814.78666811421,43.25,43.26,43.18,43.19,45814.7867
2010-06-08 14:40:00,43.18,43.25,43.17,43.22,119096.73216805993,43.18,43.25,43.17,43.22,119096.7322
2010-06-08 14:45:00,43.21,43.24,43.14,43.15,79253.06698512648,43.21,43.24,43.14,43.15,79253.067
2010-06-08 14:50:00,43.15,43.15,43.05,43.05,45489.0891325589,43.15,43.15,43.05,43.05,45489.0891
2010-06-08 14:55:00,43.07,43.11,43.02,43.03,43317.7722288568,43.07,43.11,43.02,43.03,43317.7722
2010-06-08 15:00:00,43.03,43.11,42.99,43.06,61991.097600694826,43.03,43.11,42.99,43.06,61991.0976
2010-06-08 15:05:00,43.07,43.15,43.07,43.14,77950.27684290522,43.07,43.15,43.07,43.14,77950.2768
2010-06-08 15:10:00,43.14,43.15,43.07,43.09,25838.671154054937,43.14,43.15,43.07,43.09,25838.6712
2010-06-08 15:15:00,43.11,43.12,42.95,43.0,44837.69406144827,43.11,43.12,42.95,43.0,44837.6941
2010-06-08 15:20:00,43.02,43.14,43.02,43.09,92932.36347844968,43.02,43.14,43.02,43.09,92932.3635
2010-06-08 15:25:00,43.09,43.16,43.08,43.14,84898.49093475193,43.09,43.16,43.08,43.14,84898.4909
2010-06-08 15:30:00,43.14,43.15,43.12,43.14,97274.99728585388,43.14,43.15,43.12,43.14,97274.9973
2010-06-08 15:35:00,43.15,43.3,43.13,43.3,106503.09412658778,43.15,43.3,43.13,43.3,106503.0941
2010-06-08 15:40:00,43.3,43.3,43.25,43.29,160786.01671914017,43.3,43.3,43.25,43.29,160786.0167
2010-06-08 15:45:00,43.28,43.31,43.23,43.26,128107.69731842364,43.28,43.31,43.23,43.26,128107.6973
2010-06-08 15:50:00,43.26,43.32,43.2,43.2,142764.08641841277,43.26,43.32,43.2,43.2,142764.0864
2010-06-08 15:55:00,43.21,43.29,43.14,43.15,406144.8268374769,43.21,43.29,43.14,43.15,406144.8268
2010-06-09 09:30:00,43.38,43.51,43.02,43.08,60796.87330365867,43.38,43.51,43.02,43.08,60796.8733
2010-06-09 09:35:00,43.08,43.24,43.07,43.17,77516.0134621648,43.08,43.24,43.07,43.17,77516.0135
2010-06-09 09:40:00,43.16,43.18,43.03,43.08,62968.19020736076,43.16,43.18,43.03,43.08,62968.1902
2010-06-09 09:45:00,43.06,43.09,42.87,42.94,88698.2955162306,43.06,43.09,42.87,42.94,88698.2955
2010-06-09 09:50:00,42.92,43.12,42.91,43.07,60145.47823254804,42.92,43.12,42.91,43.07,60145.4782
2010-06-09 09:55:00,43.05,43.07,42.87,42.87,78493.10606883075,43.05,43.07,42.87,42.87,78493.1061
2010-06-09 10:00:00,42.87,42.9,42.76,42.76,77841.71099772012,42.87,42.9,42.76,42.76,77841.711
2010-06-09 10:05:00,42.74,42.79,42.71,42.75,67962.2190858756,42.74,42.79,42.71,42.75,67962.2191
2010-06-09 10:10:00,42.74,42.83,42.73,42.78,57865.59548366084,42.74,42.83,42.73,42.78,57865.5955
2010-06-09 10:15:00,42.77,42.92,42.76,42.91,30615.568342199545,42.77,42.92,42.76,42.91,30615.5683
2010-06-09 10:20:00,42.92,43.02,42.9,43.02,47986.10357181631,42.92,43.02,42.9,43.02,47986.1036
2010-06-09 10:25:00,43.02,43.11,43.02,43.09,46900.44511996526,43.02,43.11,43.02,43.09,46900.4451
2010-06-09 10:30:00,43.09,43.11,43.08,43.1,56888.5028769949,43.09,43.11,43.08,43.1,56888.5029
2010-06-09 10:35:00,43.11,43.11,43.03,43.06,61122.57083921399,43.11,43.11,43.03,43.06,61122.5708
2010-06-09 10:40:00,43.05,43.11,43.03,43.11,65899.4680273586,43.05,43.11,43.03,43.11,65899.468
2010-06-09 10:45:00,43.11,43.22,43.08,43.21,74476.16979698188,43.11,43.22,43.08,43.21,74476.1698
2010-06-09 10:50:00,43.21,43.34,43.2,43.32,29529.9098903485,43.21,43.34,43.2,43.32,29529.9099
2010-06-09 10:55:00,43.32,43.36,43.25,43.36,38432.30919552709,43.32,43.36,43.25,43.36,38432.3092
2010-06-09 11:00:00,43.36,43.41,43.27,43.4,33221.14862664206,43.36,43.41,43.27,43.4,33221.1486
2010-06-09 11:05:00,43.41,43.61,43.41,43.57,88264.03213549018,43.41,43.61,43.41,43.57,88264.0321
2010-06-09 11:10:00,43.57,43.59,43.51,43.54,20953.20812072522,43.57,43.59,43.51,43.54,20953.2081
2010-06-09 11:15:00,43.54,43.65,43.53,43.61,28335.685593312344,43.54,43.65,43.53,43.61,28335.6856
2010-06-09 11:20:00,43.61,43.7,43.59,43.7,23667.35425035284,43.61,43.7,43.59,43.7,23667.3543
2010-06-09 11:25:00,43.69,43.82,43.69,43.74,45597.654977744,43.69,43.82,43.69,43.74,45597.655
2010-06-09 11:30:00,43.73,43.78,43.72,43.73,19107.58875257844,43.73,43.78,43.72,43.73,19107.5888
2010-06-09 11:35:00,43.74,43.76,43.73,43.74,18021.930300727392,43.74,43.76,43.73,43.74,18021.9303
2010-06-09 11:40:00,43.75,43.83,43.74,43.79,16393.44262295082,43.75,43.83,43.74,43.79,16393.4426
2010-06-09 11:45:00,43.79,43.79,43.7,43.72,30181.304961459125,43.79,43.79,43.7,43.72,30181.305
2010-06-09 11:50:00,43.72,43.75,43.7,43.75,14547.82325480404,43.72,43.75,43.7,43.75,14547.8233
2010-06-09 11:55:00,43.75,43.78,43.72,43.76,20301.8130496146,43.75,43.78,43.72,43.76,20301.813
2010-06-09 12:00:00,43.76,43.78,43.73,43.77,10096.623602214744,43.76,43.78,43.73,43.77,10096.6236
2010-06-09 12:05:00,43.77,43.86,43.75,43.86,25404.40777331452,43.77,43.86,43.75,43.86,25404.4078
2010-06-09 12:10:00,43.86,43.9,43.85,43.87,15959.1792422104,43.86,43.9,43.85,43.87,15959.1792
2010-06-09 12:15:00,43.87,43.94,43.87,43.93,19758.98382368907,43.87,43.94,43.87,43.93,19758.9838
2010-06-09 12:20:00,43.92,43.93,43.89,43.9,15959.1792422104,43.92,43.93,43.89,43.9,15959.1792
2010-06-09 12:25:00,43.91,43.99,43.9,43.95,30072.73911627402,43.91,43.99,43.9,43.95,30072.7391
2010-06-09 12:30:00,43.95,43.95,43.93,43.93,11399.413744436,43.95,43.95,43.93,43.93,11399.4137
2010-06-09 12:35:00,43.92,43.96,43.91,43.95,34089.675388122894,43.92,43.96,43.91,43.95,34089.6754
2010-06-09 12:40:00,43.95,43.97,43.91,43.94,27250.02714146129,43.95,43.97,43.91,43.94,27250.0271
2010-06-09 12:45:00,43.93,43.98,43.93,43.97,14873.520790359353,43.93,43.98,43.93,43.97,14873.5208
2010-06-09 12:50:00,43.96,43.99,43.94,43.96,28444.25143849745,43.96,43.99,43.94,43.96,28444.2514
2010-06-09 12:55:00,43.95,43.95,43.85,43.86,17587.666919986972,43.95,43.95,43.85,43.86,17587.6669
2010-06-09 13:00:00,43.86,43.86,43.8,43.81,17479.101074801867,43.86,43.86,43.8,43.81,17479.1011
2010-06-09 13:05:00,43.82,43.93,43.82,43.9,23667.35425035284,43.82,43.93,43.82,43.9,23667.3543
2010-06-09 13:10:00,43.91,43.97,43.91,43.97,21061.773965910324,43.91,43.97,43.91,43.97,21061.774
2010-06-09 13:15:00,43.97,43.99,43.95,43.98,15090.652480729565,43.97,43.99,43.95,43.98,15090.6525
2010-06-09 13:20:00,43.99,44.01,43.97,43.99,22473.12995331669,43.99,44.01,43.97,43.99,22473.13
2010-06-09 13:25:00,44.0,44.04,43.95,43.95,24861.578547388992,44.0,44.04,43.95,43.95,24861.5785
2010-06-09 13:30:00,43.94,43.95,43.82,43.82,34415.37292367821,43.94,43.95,43.82,43.82,34415.3729
2010-06-09 13:35:00,43.82,43.84,43.82,43.83,18239.0619910976,43.82,43.84,43.82,43.83,18239.062
2010-06-09 13:40:00,43.82,43.87,43.78,43.85,18347.627836282707,43.82,43.87,43.78,43.85,18347.6278
2010-06-09 13:45:00,43.85,43.89,43.83,43.84,23450.22255998263,43.85,43.89,43.83,43.84,23450.2226
2010-06-09 13:50:00,43.84,43.9,43.83,43.84,25404.40777331452,43.84,43.9,43.83,43.84,25404.4078
2010-06-09 13:55:00,43.84,43.85,43.77,43.81,33438.28031701227,43.84,43.85,43.77,43.81,33438.2803
2010-06-09 14:00:00,43.82,43.84,43.71,43.73,42014.98208663554,43.82,43.84,43.71,43.73,42014.9821
2010-06-09 14:05:00,43.74,43.75,43.64,43.7,43534.90391922701,43.74,43.75,43.64,43.7,43534.9039
2010-06-09 14:10:00,43.69,43.82,43.68,43.82,22364.564108131584,43.69,43.82,43.68,43.82,22364.5641
2010-06-09 14:15:00,43.83,43.86,43.8,43.84,28769.948974052764,43.83,43.86,43.8,43.84,28769.949
2010-06-09 14:20:00,43.84,43.84,43.77,43.81,28009.98805775703,43.84,43.84,43.77,43.81,28009.9881
2010-06-09 14:25:00,43.8,43.86,43.76,43.82,27792.85636738682,43.8,43.86,43.76,43.82,27792.8564
2010-06-09 14:30:00,43.82,43.84,43.73,43.74,40277.92856367387,43.82,43.84,43.73,43.74,40277.9286
2010-06-09 14:35:00,43.73,43.8,43.72,43.75,28335.685593312344,43.73,43.8,43.72,43.75,28335.6856
2010-06-09 14:40:00,43.74,43.74,43.71,43.72,16393.44262295082,43.74,43.74,43.71,43.72,16393.4426
2010-06-09 14:45:00,43.72,43.76,43.64,43.67,37129.51905330584,43.72,43.76,43.64,43.67,37129.5191
2010-06-09 14:50:00,43.66,43.71,43.61,43.61,19976.11551405928,43.66,43.71,43.61,43.61,19976.1155
2010-06-09 14:55:00,43.62,43.63,43.53,43.53,25947.23699924004,43.62,43.63,43.53,43.53,25947.237
2010-06-09 15:00:00,43.52,43.59,43.49,43.59,35283.89968515905,43.52,43.59,43.49,43.59,35283.8997
2010-06-09 15:05:00,43.59,43.61,43.55,43.59,28769.948974052764,43.59,43.61,43.55,43.59,28769.949
2010-06-09 15:10:00,43.58,43.58,43.44,43.48,29529.9098903485,43.58,43.58,43.44,43.48,29529.9099
2010-06-09 15:15:00,43.48,43.49,43.28,43.33,38975.13842145261,43.48,43.49,43.28,43.33,38975.1384
2010-06-09 15:20:00,43.31,43.38,43.28,43.38,43534.90391922701,43.31,43.38,43.28,43.38,43534.9039
2010-06-09 15:25:00,43.38,43.51,43.37,43.48,38540.87504071219,43.38,43.51,43.37,43.48,38540.875
2010-06-09 15:30:00,43.49,43.5,43.41,43.43,56671.37118662469,43.49,43.5,43.41,43.43,56671.3712
2010-06-09 15:35:00,43.43,43.44,43.31,43.4,73933.34057105635,43.43,43.44,43.31,43.4,73933.3406
2010-06-09 15:40:00,43.4,43.49,43.4,43.46,67853.65324069049,43.4,43.49,43.4,43.46,67853.6532
2010-06-09 15:45:00,43.46,43.49,43.37,43.43,61122.57083921399,43.46,43.49,43.37,43.43,61122.5708
2010-06-09 15:50:00,43.44,43.44,43.28,43.36,71653.45782216915,43.44,43.44,43.28,43.36,71653.4578
2010-06-09 15:55:00,43.37,43.43,43.31,43.37,102160.4603191836,43.37,43.43,43.31,43.37,102160.4603
2010-06-10 09:30:00,43.95,44.15,43.56,43.93,72521.98458364999,43.95,44.15,43.56,43.93,72521.9846
2010-06-10 09:35:00,43.95,43.97,43.87,43.9,20844.642275540114,43.95,43.97,43.87,43.9,20844.6423
2010-06-10 09:40:00,43.91,43.95,43.79,43.85,27032.895451091088,43.91,43.95,43.79,43.85,27032.8955
2010-06-10 09:45:00,43.87,44.07,43.87,44.07,20193.24720442949,43.87,44.07,43.87,44.07,20193.2472
2010-06-10 09:50:00,44.08,44.38,44.08,44.37,47334.70850070568,44.08,44.38,44.08,44.37,47334.7085
2010-06-10 09:55:00,44.37,44.43,44.32,44.42,33981.1095429378,44.37,44.43,44.32,44.42,33981.1095
2010-06-10 10:00:00,44.42,44.45,44.34,44.34,38649.4408858973,44.42,44.45,44.34,44.34,38649.4409
2010-06-10 10:05:00,44.35,44.41,44.21,44.23,34632.50461404842,44.35,44.41,44.21,44.23,34632.5046
2010-06-10 10:10:00,44.23,44.26,44.16,44.26,25621.539463684727,44.23,44.26,44.16,44.26,25621.5395
2010-06-10 10:15:00,44.26,44.35,44.26,44.34,20301.8130496146,44.26,44.35,44.26,44.34,20301.813
2010-06-10 10:20:00,44.34,44.35,44.28,44.28,35501.03137552926,44.34,44.35,44.28,44.28,35501.0314
2010-06-10 10:25:00,44.27,44.28,44.18,44.25,27358.592986646403,44.27,44.28,44.18,44.25,27358.593
2010-06-10 10:30:00,44.26,44.31,44.25,44.28,19433.28628813376,44.26,44.31,44.25,44.28,19433.2863
2010-06-10 10:35:00,44.29,44.31,44.22,44.26,25295.84192812941,44.29,44.31,44.22,44.26,25295.8419
2010-06-10 10:40:00,44.25,44.3,44.21,44.29,35175.333839973944,44.25,44.3,44.21,44.29,35175.3338
2010-06-10 10:45:00,44.29,44.29,44.24,44.26,14330.69156443383,44.29,44.29,44.24,44.26,14330.6916
2010-06-10 10:50:00,44.26,44.29,44.24,44.26,20084.681359244383,44.26,44.29,44.24,44.26,20084.6814
2010-06-10 10:55:00,44.27,44.29,44.21,44.24,20301.8130496146,44.27,44.29,44.21,44.24,20301.813
2010-06-10 11:00:00,44.24,44.35,44.24,44.35,20410.37889479969,44.24,44.35,44.24,44.35,20410.3789
2010-06-10 11:05:00,44.36,44.38,44.3,44.3,21278.90565628053,44.36,44.38,44.3,44.3,21278.9057
2010-06-10 11:10:00,44.3,44.3,44.24,44.24,37672.34827923135,44.3,44.3,44.24,44.24,37672.3483
2010-06-10 11:15:00,44.25,44.25,44.22,44.24,11725.111279991315,44.25,44.25,44.22,44.24,11725.1113
2010-06-10 11:20:00,44.24,44.24,44.21,44.22,13679.296493323202,44.24,44.24,44.21,44.22,13679.2965
2010-06-10 11:25:00,44.21,44.22,44.19,44.2,14656.389099989145,44.21,44.22,44.19,44.2,14656.3891
2010-06-10 11:30:00,44.2,44.25,44.19,44.19,17804.798610357182,44.2,44.25,44.19,44.19,17804.7986
2010-06-10 11:35:00,44.19,44.21,44.1,44.21,37455.21658886115,44.19,44.21,44.1,44.21,37455.2166
2010-06-10 11:40:00,44.21,44.21,44.07,44.08,26707.197915535773,44.21,44.21,44.07,44.08,26707.1979
2010-06-10 11:45:00,44.08,44.1,44.06,44.08,9770.92606665943,44.08,44.1,44.06,44.08,9770.9261
2010-06-10 11:50:00,44.09,44.16,44.09,44.15,10422.321137770055,44.09,44.16,44.09,44.15,10422.3211
2010-06-10 11:55:00,44.14,44.14,44.09,44.1,11942.242970361523,44.14,44.14,44.09,44.1,11942.243
2010-06-10 12:00:00,44.1,44.11,43.99,44.01,31375.52925849528,44.1,44.11,43.99,44.01,31375.5293
2010-06-10 12:05:00,44.01,44.01,43.95,43.96,28552.817283682554,44.01,44.01,43.95,43.96,28552.8173
2010-06-10 12:10:00,43.97,43.99,43.94,43.94,16176.31093258061,43.97,43.99,43.94,43.94,16176.3109
2010-06-10 12:15:00,43.95,43.98,43.92,43.95,22473.12995331669,43.95,43.98,43.92,43.95,22473.13
2010-06-10 12:20:00,43.96,44.0,43.96,44.0,29855.60742590381,43.96,44.0,43.96,44.0,29855.6074
2010-06-10 12:25:00,43.99,44.04,43.98,44.04,10639.452828140267,43.99,44.04,43.98,44.04,10639.4528
2010-06-10 12:30:00,44.04,44.11,44.04,44.08,9662.360221474324,44.04,44.11,44.04,44.08,9662.3602
2010-06-10 12:35:00,44.08,44.09,44.02,44.04,17261.969384431657,44.08,44.09,44.02,44.04,17261.9694
2010-06-10 12:40:00,44.05,44.06,43.99,43.99,14439.257409618936,44.05,44.06,43.99,43.99,14439.2574
2010-06-10 12:45:00,43.98,43.99,43.93,43.97,16936.271848876346,43.98,43.99,43.93,43.97,16936.2718
2010-06-10 12:50:00,43.97,44.03,43.96,44.03,4776.89718814461,43.97,44.03,43.96,44.03,4776.8972
2010-06-10 12:55:00,44.02,44.02,43.99,44.02,10096.623602214744,44.02,44.02,43.99,44.02,10096.6236
2010-06-10 13:00:00,44.01,44.01,43.87,43.88,30724.13418738465,44.01,44.01,43.87,43.88,30724.1342
2010-06-10 13:05:00,43.88,43.94,43.86,43.91,31375.52925849528,43.88,43.94,43.86,43.91,31375.5293
2010-06-10 13:10:00,43.89,43.95,43.89,43.94,7816.740853327544,43.89,43.95,43.89,43.94,7816.7409
2010-06-10 13:15:00,43.94,43.94,43.84,43.87,24535.88101183368,43.94,43.94,43.84,43.87,24535.881
2010-06-10 13:20:00,43.87,43.91,43.83,43.91,11182.282054065792,43.87,43.91,43.83,43.91,11182.2821
2010-06-10 13:25:00,43.92,44.01,43.92,43.99,15416.350016284878,43.92,44.01,43.92,43.99,15416.35
2010-06-10 13:30:00,43.99,44.04,43.99,44.02,15524.915861469985,43.99,44.04,43.99,44.02,15524.9159
2010-06-10 13:35:00,44.02,44.03,44.0,44.0,13462.164802952992,44.02,44.03,44.0,44.0,13462.1648
2010-06-10 13:40:00,44.02,44.02,43.96,43.97,14113.55987406362,44.02,44.02,43.96,43.97,14113.5599
2010-06-10 13:45:00,43.97,44.03,43.95,43.98,42340.67962219086,43.97,44.03,43.95,43.98,42340.6796
2010-06-10 13:50:00,43.98,43.99,43.95,43.95,38106.61165997177,43.98,43.99,43.95,43.95,38106.6117
2010-06-10 13:55:00,43.96,43.99,43.95,43.97,6839.648246661601,43.96,43.99,43.95,43.97,6839.6482
2010-06-10 14:00:00,43.98,43.98,43.94,43.94,20518.944739984803,43.98,43.98,43.94,43.94,20518.9447
2010-06-10 14:05:00,43.94,43.94,43.85,43.86,16827.70600369124,43.94,43.94,43.85,43.86,16827.706
2010-06-10 14:10:00,43.87,43.92,43.81,43.81,50591.68385625882,43.87,43.92,43.81,43.81,50591.6839
2010-06-10 14:15:00,43.82,43.87,43.81,43.87,33004.01693627185,43.82,43.87,43.81,43.87,33004.0169
2010-06-10 14:20:00,43.87,43.89,43.76,43.8,100314.8409510368,43.87,43.89,43.76,43.8,100314.841
2010-06-10 14:25:00,43.8,43.81,43.7,43.76,103246.11877103464,43.8,43.81,43.7,43.76,103246.1188
2010-06-10 14:30:00,43.77,43.94,43.77,43.92,47768.9718814461,43.77,43.94,43.77,43.92,47768.9719
2010-06-10 14:35:00,43.92,43.95,43.9,43.95,43643.46976441212,43.92,43.95,43.9,43.95,43643.4698
2010-06-10 14:40:00,43.95,44.0,43.94,43.95,91412.4416458582,43.95,44.0,43.94,43.95,91412.4416
2010-06-10 14:45:00,43.96,44.06,43.95,44.03,40060.79687330366,43.96,44.06,43.95,44.03,40060.7969
2010-06-10 14:50:00,44.01,44.03,43.98,44.02,20193.24720442949,44.01,44.03,43.98,44.02,20193.2472
2010-06-10 14:55:00,44.02,44.05,44.02,44.02,18130.496145912497,44.02,44.05,44.02,44.02,18130.4961
2010-06-10 15:00:00,44.02,44.06,43.98,44.02,31049.831722939965,44.02,44.06,43.98,44.02,31049.8317
2010-06-10 15:05:00,44.01,44.07,43.99,44.05,55260.01519921833,44.01,44.07,43.99,44.05,55260.0152
2010-06-10 15:10:00,44.05,44.07,44.0,44.04,72521.98458364999,44.05,44.07,44.0,44.04,72521.9846
2010-06-10 15:15:00,44.04,44.15,44.01,44.13,47226.142655520576,44.04,44.15,44.01,44.13,47226.1427
2010-06-10 15:20:00,44.14,44.28,44.11,44.23,123982.19520138964,44.14,44.28,44.11,44.23,123982.1952
2010-06-10 15:25:00,44.23,44.28,44.2,44.23,82292.91065030942,44.23,44.28,44.2,44.23,82292.9107
2010-06-10 15:30:00,44.23,44.3,44.16,44.19,139507.11106285962,44.23,44.3,44.16,44.19,139507.1111
2010-06-10 15:35:00,44.19,44.21,44.07,44.09,110085.76701769624,44.19,44.21,44.07,44.09,110085.767
2010-06-10 15:40:00,44.1,44.27,44.09,44.26,102811.85539029422,44.1,44.27,44.09,44.26,102811.8554
2010-06-10 15:45:00,44.26,44.27,44.19,44.22,90435.34903919228,44.26,44.27,44.19,44.22,90435.349
2010-06-10 15:50:00,44.22,44.34,44.19,44.3,109434.3719465856,44.22,44.34,44.19,44.3,109434.3719
2010-06-10 15:55:00,44.29,44.38,44.29,44.33,194984.25795244816,44.29,44.38,44.29,44.33,194984.258
2010-06-11 09:30:00,42.85,43.86,42.85,43.49,124307.89273694497,42.85,43.86,42.85,43.49,124307.8927
2010-06-11 09:35:00,43.49,43.53,43.27,43.44,141135.5987406362,43.49,43.53,43.27,43.44,141135.5987
2010-06-11 09:40:00,43.46,43.75,43.28,43.29,146563.89099989145,43.46,43.75,43.28,43.29,146563.891
2010-06-11 09:45:00,43.28,43.31,43.1,43.1,153403.53924655303,43.28,43.31,43.1,43.1,153403.5392
2010-06-11 09:50:00,43.1,43.14,42.91,43.0,175659.53750949953,43.1,43.14,42.91,43.0,175659.5375
2010-06-11 09:55:00,43.02,43.02,42.85,42.99,147758.1152969276,43.02,43.02,42.85,42.99,147758.1153
2010-06-11 10:00:00,42.99,43.11,42.97,43.06,105960.26490066224,42.99,43.11,42.97,43.06,105960.2649
2010-06-11 10:05:00,43.06,43.26,43.02,43.17,146455.32515470634,43.06,43.26,43.02,43.17,146455.3252
2010-06-11 10:10:00,43.17,43.19,43.06,43.1,120073.82477472589,43.17,43.19,43.06,43.1,120073.8248
2010-06-11 10:15:00,43.1,43.24,43.1,43.23,72956.24796439041,43.1,43.24,43.1,43.23,72956.248
2010-06-11 10:20:00,43.22,43.5,43.21,43.43,101074.80186733254,43.22,43.5,43.21,43.43,101074.8019
2010-06-11 10:25:00,43.43,43.44,43.26,43.3,52980.132450331126,43.43,43.44,43.26,43.3,52980.1325
2010-06-11 10:30:00,43.31,43.43,43.31,43.31,49614.59124959288,43.31,43.43,43.31,43.31,49614.5912
2010-06-11 10:35:00,43.31,43.34,43.17,43.25,77407.4476169797,43.31,43.34,43.17,43.25,77407.4476
2010-06-11 10:40:00,43.25,43.31,43.24,43.28,26055.802844425143,43.25,43.31,43.24,43.28,26055.8028
2010-06-11 10:45:00,43.29,43.29,43.25,43.29,50374.55216588861,43.29,43.29,43.25,43.29,50374.5522
2010-06-11 10:50:00,43.29,43.29,43.26,43.27,75236.13071327761,43.29,43.29,43.26,43.27,75236.1307
2010-06-11 10:55:00,43.27,43.28,43.13,43.25,76430.35501031375,43.27,43.28,43.13,43.25,76430.355
2010-06-11 11:00:00,43.26,43.26,43.14,43.14,40820.7577895994,43.26,43.26,43.14,43.14,40820.7578
2010-06-11 11:05:00,43.14,43.14,43.03,43.07,65356.63880143307,43.14,43.14,43.03,43.07,65356.6388
2010-06-11 11:10:00,43.06,43.11,43.04,43.09,27901.422212571924,43.06,43.11,43.04,43.09,27901.4222
2010-06-11 11:15:00,43.08,43.08,43.02,43.06,35175.333839973944,43.08,43.08,43.02,43.06,35175.3338
2010-06-11 11:20:00,43.05,43.12,43.04,43.1,42014.98208663554,43.05,43.12,43.04,43.1,42014.9821
2010-06-11 11:25:00,43.11,43.18,43.1,43.16,32786.88524590164,43.11,43.18,43.1,43.16,32786.8852
2010-06-11 11:30:00,43.15,43.28,43.15,43.26,44077.73314515254,43.15,43.28,43.15,43.26,44077.7331
2010-06-11 11:35:00,43.25,43.26,43.1,43.1,51894.47399848008,43.25,43.26,43.1,43.1,51894.474
2010-06-11 11:40:00,43.1,43.1,42.99,43.0,34958.202149603734,43.1,43.1,42.99,43.0,34958.2021
2010-06-11 11:45:00,43.0,43.05,42.99,43.05,25730.10530886983,43.0,43.05,42.99,43.05,25730.1053
2010-06-11 11:50:00,43.05,43.07,43.04,43.06,29855.60742590381,43.05,43.07,43.04,43.06,29855.6074
2010-06-11 11:55:00,43.05,43.14,43.04,43.13,53088.69829551623,43.05,43.14,43.04,43.13,53088.6983
2010-06-11 12:00:00,43.13,43.2,43.13,43.15,65682.33633698839,43.13,43.2,43.13,43.15,65682.3363
2010-06-11 12:05:00,43.14,43.15,43.13,43.14,20301.8130496146,43.14,43.15,43.13,43.14,20301.813
2010-06-11 12:10:00,43.14,43.16,43.14,43.15,39952.23102811856,43.14,43.16,43.14,43.15,39952.231
2010-06-11 12:15:00,43.15,43.17,43.07,43.08,182064.9223754207,43.15,43.17,43.07,43.08,182064.9224
2010-06-11 12:20:00,43.07,43.08,42.98,43.0,47226.142655520576,43.07,43.08,42.98,43.0,47226.1427
2010-06-11 12:25:00,43.0,43.0,42.95,42.95,41797.85039626533,43.0,43.0,42.95,42.95,41797.8504
2010-06-11 12:30:00,42.96,42.96,42.78,42.86,101074.80186733254,42.96,42.96,42.78,42.86,101074.8019
2010-06-11 12:35:00,42.85,42.95,42.85,42.91,37780.91412441646,42.85,42.95,42.85,42.91,37780.9141
2010-06-11 12:40:00,42.92,42.92,42.88,42.89,39192.27011182282,42.92,42.92,42.88,42.89,39192.2701
2010-06-11 12:45:00,42.89,42.91,42.88,42.9,22364.564108131584,42.89,42.91,42.88,42.9,22364.5641
2010-06-11 12:50:00,42.9,42.9,42.85,42.87,26490.066225165563,42.9,42.9,42.85,42.87,26490.0662
2010-06-11 12:55:00,42.88,42.92,42.83,42.9,57105.63456736511,42.88,42.92,42.83,42.9,57105.6346
2010-06-11 13:00:00,42.9,42.96,42.9,42.96,23993.05178590816,42.9,42.96,42.9,42.96,23993.0518
2010-06-11 13:05:00,42.96,43.06,42.95,43.0,46249.05004885463,42.96,43.06,42.95,43.0,46249.05
2010-06-11 13:10:00,43.01,43.05,43.0,43.05,31049.831722939965,43.01,43.05,43.0,43.05,31049.8317
2010-06-11 13:15:00,43.05,43.05,43.01,43.01,23993.05178590816,43.05,43.05,43.01,43.01,23993.0518
2010-06-11 13:20:00,43.01,43.02,42.94,42.94,31701.22679405059,43.01,43.02,42.94,42.94,31701.2268
2010-06-11 13:25:00,42.93,42.95,42.88,42.89,44403.430680707854,42.93,42.95,42.88,42.89,44403.4307
2010-06-11 13:30:00,42.89,42.89,42.85,42.88,31701.22679405059,42.89,42.89,42.85,42.88,31701.2268
2010-06-11 13:35:00,42.87,42.88,42.76,42.79,86961.24199326892,42.87,42.88,42.76,42.79,86961.242
2010-06-11 13:40:00,42.78,42.79,42.67,42.68,55042.88350884812,42.78,42.79,42.67,42.68,55042.8835
2010-06-11 13:45:00,42.68,42.68,42.52,42.53,92172.40256215396,42.68,42.68,42.52,42.53,92172.4026
2010-06-11 13:50:00,42.54,42.59,42.53,42.58,37889.47996960156,42.54,42.59,42.53,42.58,37889.48
2010-06-11 13:55:00,42.58,42.69,42.57,42.6,58191.29301921616,42.58,42.69,42.57,42.6,58191.293
2010-06-11 14:00:00,42.6,42.66,42.6,42.66,49614.59124959288,42.6,42.66,42.6,42.66,49614.5912
2010-06-11 14:05:00,42.67,42.67,42.63,42.66,32352.62186516122,42.67,42.67,42.63,42.66,32352.6219
2010-06-11 14:10:00,42.65,42.65,42.58,42.58,48311.801107371626,42.65,42.65,42.58,42.58,48311.8011
2010-06-11 14:15:00,42.59,42.63,42.51,42.53,49288.89371403757,42.59,42.63,42.51,42.53,49288.8937
2010-06-11 14:20:00,42.53,42.54,42.34,42.35,213874.7150146564,42.53,42.54,42.34,42.35,213874.715
2010-06-11 14:25:00,42.35,42.4,42.34,42.39,103463.25046140484,42.35,42.4,42.34,42.39,103463.2505
2010-06-11 14:30:00,42.38,42.44,42.38,42.43,59819.780696992726,42.38,42.44,42.38,42.43,59819.7807
2010-06-11 14:35:00,42.42,42.43,42.38,42.38,42449.24546737597,42.42,42.43,42.38,42.38,42449.2455
2010-06-11 14:40:00,42.38,42.43,42.38,42.43,32786.88524590164,42.38,42.43,42.38,42.43,32786.8852
2010-06-11 14:45:00,42.42,42.57,42.42,42.57,52763.00075996092,42.42,42.57,42.42,42.57,52763.0008
2010-06-11 14:50:00,42.56,42.6,42.56,42.57,61556.834219954406,42.56,42.6,42.56,42.57,61556.8342
2010-06-11 14:55:00,42.57,42.6,42.57,42.59,40712.19194441429,42.57,42.6,42.57,42.59,40712.1919
2010-06-11 15:00:00,42.59,42.67,42.59,42.63,90109.65150363695,42.59,42.67,42.59,42.63,90109.6515
2010-06-11 15:05:00,42.63,42.64,42.56,42.56,62859.62436217566,42.63,42.64,42.56,42.56,62859.6244
2010-06-11 15:10:00,42.56,42.6,42.56,42.59,66333.73140809902,42.56,42.6,42.56,42.59,66333.7314
2010-06-11 15:15:00,42.59,42.64,42.59,42.61,66767.99478883944,42.59,42.64,42.59,42.61,66767.9948
2010-06-11 15:20:00,42.61,42.61,42.46,42.46,158071.87058951255,42.61,42.61,42.46,42.46,158071.8706
2010-06-11 15:25:00,42.46,42.46,42.34,42.34,200738.24774725872,42.46,42.46,42.34,42.34,200738.2477
2010-06-11 15:30:00,42.35,42.43,42.35,42.35,114862.66420584085,42.35,42.43,42.35,42.35,114862.6642
2010-06-11 15:35:00,42.35,42.46,42.33,42.45,146781.02269026166,42.35,42.46,42.33,42.45,146781.0227
2010-06-11 15:40:00,42.44,42.53,42.44,42.45,105960.26490066224,42.44,42.53,42.44,42.45,105960.2649
2010-06-11 15:45:00,42.45,42.48,42.39,42.44,122028.00998805776,42.45,42.48,42.39,42.44,122028.01
2010-06-11 15:50:00,42.44,42.52,42.35,42.5,374552.16588861146,42.44,42.52,42.35,42.5,374552.1659
2010-06-11 15:55:00,42.51,42.58,42.44,42.55,257409.6189338834,42.51,42.58,42.44,42.55,257409.6189
2010-06-14 09:30:00,42.77,43.06,42.72,42.98,68613.61415698621,42.77,43.06,42.72,42.98,68613.6142
2010-06-14 09:35:00,42.97,43.29,42.95,43.24,74584.73564216698,42.97,43.29,42.95,43.24,74584.7356
2010-06-14 09:40:00,43.24,43.42,43.19,43.26,73390.51134513083,43.24,43.42,43.19,43.26,73390.5113
2010-06-14 09:45:00,43.25,43.3,43.19,43.27,36586.68982738031,43.25,43.3,43.19,43.27,36586.6898
2010-06-14 09:50:00,43.27,43.33,43.24,43.24,24210.18347627836,43.27,43.33,43.24,43.24,24210.1835
2010-06-14 09:55:00,43.24,43.25,43.12,43.15,23667.35425035284,43.24,43.25,43.12,43.15,23667.3543
2010-06-14 10:00:00,43.15,43.32,43.14,43.31,26381.50037998045,43.15,43.32,43.14,43.31,26381.5004
2010-06-14 10:05:00,43.3,43.31,43.2,43.2,33981.1095429378,43.3,43.31,43.2,43.2,33981.1095
2010-06-14 10:10:00,43.19,43.3,43.17,43.29,27358.592986646403,43.19,43.3,43.17,43.29,27358.593
2010-06-14 10:15:00,43.28,43.39,43.27,43.33,40712.19194441429,43.28,43.39,43.27,43.33,40712.1919
2010-06-14 10:20:00,43.33,43.36,43.29,43.32,24318.749321463467,43.33,43.36,43.29,43.32,24318.7493
2010-06-14 10:25:00,43.33,43.36,43.24,43.36,28552.817283682554,43.33,43.36,43.24,43.36,28552.8173
2010-06-14 10:30:00,43.36,43.41,43.31,43.38,23558.788405167736,43.36,43.41,43.31,43.38,23558.7884
2010-06-14 10:35:00,43.38,43.38,43.31,43.32,18890.45706220823,43.38,43.38,43.31,43.32,18890.4571
2010-06-14 10:40:00,43.33,43.38,43.33,43.37,19758.98382368907,43.33,43.38,43.33,43.37,19758.9838
2010-06-14 10:45:00,43.37,43.46,43.35,43.43,39952.23102811856,43.37,43.46,43.35,43.43,39952.231
2010-06-14 10:50:00,43.43,43.5,43.38,43.46,58082.72717403105,43.43,43.5,43.38,43.46,58082.7272
2010-06-14 10:55:00,43.45,43.51,43.44,43.49,42557.81131256107,43.45,43.51,43.44,43.49,42557.8113
2010-06-14 11:00:00,43.49,43.49,43.43,43.43,40603.62609922919,43.49,43.49,43.43,43.43,40603.6261
2010-06-14 11:05:00,43.42,43.45,43.4,43.4,32569.75355553143,43.42,43.45,43.4,43.4,32569.7536
2010-06-14 11:10:00,43.41,43.47,43.38,43.46,41797.85039626533,43.41,43.47,43.38,43.46,41797.8504
2010-06-14 11:15:00,43.46,43.47,43.37,43.37,40820.7577895994,43.46,43.47,43.37,43.37,40820.7578
2010-06-14 11:20:00,43.38,43.52,43.37,43.52,23450.22255998263,43.38,43.52,43.37,43.52,23450.2226
2010-06-14 11:25:00,43.52,43.54,43.49,43.5,21821.73488220606,43.52,43.54,43.49,43.5,21821.7349
2010-06-14 11:30:00,43.49,43.58,43.49,43.57,31592.660948865487,43.49,43.58,43.49,43.57,31592.6609
2010-06-14 11:35:00,43.58,43.58,43.53,43.53,17261.969384431657,43.58,43.58,43.53,43.53,17261.9694
2010-06-14 11:40:00,43.53,43.6,43.53,43.58,27792.85636738682,43.53,43.6,43.53,43.58,27792.8564
2010-06-14 11:45:00,43.59,43.61,43.56,43.56,19758.98382368907,43.59,43.61,43.56,43.56,19758.9838
2010-06-14 11:50:00,43.56,43.59,43.55,43.55,21387.47150146564,43.56,43.59,43.55,43.55,21387.4715
2010-06-14 11:55:00,43.55,43.58,43.49,43.5,17804.798610357182,43.55,43.58,43.49,43.5,17804.7986
2010-06-14 12:00:00,43.49,43.58,43.49,43.55,14004.994028878516,43.49,43.58,43.49,43.55,14004.994
2010-06-14 12:05:00,43.55,43.6,43.55,43.56,22798.827488872,43.55,43.6,43.55,43.56,22798.8275
2010-06-14 12:10:00,43.56,43.59,43.56,43.59,20518.944739984803,43.56,43.59,43.56,43.59,20518.9447
2010-06-14 12:15:00,43.58,43.59,43.51,43.52,19976.11551405928,43.58,43.59,43.51,43.52,19976.1155
2010-06-14 12:20:00,43.52,43.56,43.51,43.54,24101.61763109326,43.52,43.56,43.51,43.54,24101.6176
2010-06-14 12:25:00,43.55,43.55,43.52,43.55,15199.218325914668,43.55,43.55,43.52,43.55,15199.2183
2010-06-14 12:30:00,43.55,43.61,43.55,43.61,19107.58875257844,43.55,43.61,43.55,43.61,19107.5888
2010-06-14 12:35:00,43.6,43.61,43.55,43.55,26598.632070350668,43.6,43.61,43.55,43.55,26598.6321
2010-06-14 12:40:00,43.54,43.56,43.51,43.55,14113.55987406362,43.54,43.56,43.51,43.55,14113.5599
2010-06-14 12:45:00,43.56,43.6,43.56,43.58,19216.154597763543,43.56,43.6,43.56,43.58,19216.1546
2010-06-14 12:50:00,43.57,43.57,43.49,43.54,24861.578547388992,43.57,43.57,43.49,43.54,24861.5785
2010-06-14 12:55:00,43.55,43.56,43.47,43.48,23341.65671479753,43.55,43.56,43.47,43.48,23341.6567
2010-06-14 13:00:00,43.48,43.53,43.47,43.52,25295.84192812941,43.48,43.53,43.47,43.52,25295.8419
2010-06-14 13:05:00,43.51,43.58,43.45,43.48,61991.097600694826,43.51,43.58,43.45,43.48,61991.0976
2010-06-14 13:10:00,43.49,43.54,43.47,43.52,32026.924329605907,43.49,43.54,43.47,43.52,32026.9243
2010-06-14 13:15:00,43.53,43.58,43.5,43.56,29747.041580718706,43.53,43.58,43.5,43.56,29747.0416
2010-06-14 13:20:00,43.55,43.6,43.55,43.57,20084.681359244383,43.55,43.6,43.55,43.57,20084.6814
2010-06-14 13:25:00,43.57,43.58,43.53,43.55,13462.164802952992,43.57,43.58,43.53,43.55,13462.1648
2010-06-14 13:30:00,43.56,43.6,43.56,43.6,20410.37889479969,43.56,43.6,43.56,43.6,20410.3789
2010-06-14 13:35:00,43.6,43.73,43.6,43.71,73607.64303550104,43.6,43.73,43.6,43.71,73607.643
2010-06-14 13:40:00,43.7,43.71,43.66,43.66,11073.716208880687,43.7,43.71,43.66,43.66,11073.7162
2010-06-14 13:45:00,43.67,43.67,43.6,43.61,27792.85636738682,43.67,43.67,43.6,43.61,27792.8564
2010-06-14 13:50:00,43.59,43.59,43.49,43.49,23015.95917924221,43.59,43.59,43.49,43.49,23015.9592
2010-06-14 13:55:00,43.5,43.51,43.4,43.4,23124.52502442732,43.5,43.51,43.4,43.4,23124.525
2010-06-14 14:00:00,43.4,43.49,43.38,43.48,43643.46976441212,43.4,43.49,43.38,43.48,43643.4698
2010-06-14 14:05:00,43.48,43.49,43.4,43.47,93475.1927043752,43.48,43.49,43.4,43.47,93475.1927
2010-06-14 14:10:00,43.48,43.49,43.45,43.46,43426.33807404191,43.48,43.49,43.45,43.46,43426.3381
2010-06-14 14:15:00,43.45,43.45,43.33,43.35,155466.29030507003,43.45,43.45,43.33,43.35,155466.2903
2010-06-14 14:20:00,43.35,43.43,43.33,43.39,68287.9166214309,43.35,43.43,43.33,43.39,68287.9166
2010-06-14 14:25:00,43.37,43.4,43.35,43.38,29529.9098903485,43.37,43.4,43.35,43.38,29529.9099
2010-06-14 14:30:00,43.37,43.42,43.36,43.38,54065.790902182176,43.37,43.42,43.36,43.38,54065.7909
2010-06-14 14:35:00,43.38,43.4,43.34,43.37,61665.40006513951,43.38,43.4,43.34,43.37,61665.4001
2010-06-14 14:40:00,43.37,43.43,43.35,43.38,19976.11551405928,43.37,43.43,43.35,43.38,19976.1155
2010-06-14 14:45:00,43.39,43.47,43.38,43.43,22147.43241776137,43.39,43.47,43.38,43.43,22147.4324
2010-06-14 14:50:00,43.43,43.46,43.39,43.45,18999.022907393333,43.43,43.46,43.39,43.45,18999.0229
2010-06-14 14:55:00,43.45,43.46,43.43,43.44,14982.086635544458,43.45,43.46,43.43,43.44,14982.0866
2010-06-14 15:00:00,43.44,43.46,43.43,43.43,36260.992291824994,43.44,43.46,43.43,43.43,36260.9923
2010-06-14 15:05:00,43.44,43.49,43.43,43.48,35935.29475626968,43.44,43.49,43.43,43.48,35935.2948
2010-06-14 15:10:00,43.48,43.49,43.42,43.43,19867.549668874173,43.48,43.49,43.42,43.43,19867.5497
2010-06-14 15:15:00,43.43,43.49,43.43,43.48,31701.22679405059,43.43,43.49,43.43,43.48,31701.2268
2010-06-14 15:20:00,43.48,43.49,43.44,43.44,88264.03213549018,43.48,43.49,43.44,43.44,88264.0321
2010-06-14 15:25:00,43.44,43.46,43.41,43.42,48203.23526218652,43.44,43.46,43.41,43.42,48203.2353
2010-06-14 15:30:00,43.42,43.43,43.31,43.34,38866.57257626751,43.42,43.43,43.31,43.34,38866.5726
2010-06-14 15:35:00,43.35,43.36,43.28,43.3,56888.5028769949,43.35,43.36,43.28,43.3,56888.5029
2010-06-14 15:40:00,43.31,43.38,43.28,43.36,47009.010965150366,43.31,43.38,43.28,43.36,47009.011
2010-06-14 15:45:00,43.35,43.38,43.28,43.29,71002.06275105852,43.35,43.38,43.28,43.29,71002.0628
2010-06-14 15:50:00,43.28,43.29,43.13,43.14,187818.91217023128,43.28,43.29,43.13,43.14,187818.9122
2010-06-14 15:55:00,43.14,43.19,43.06,43.11,227662.5773531647,43.14,43.19,43.06,43.11,227662.5774
2010-06-15 09:30:00,43.4,43.53,43.23,43.49,26815.76376072088,43.4,43.53,43.23,43.49,26815.7638
2010-06-15 09:35:00,43.49,43.52,43.42,43.49,30941.26587775486,43.49,43.52,43.42,43.49,30941.2659
2010-06-15 09:40:00,43.49,43.71,43.49,43.66,45271.95744218869,43.49,43.71,43.49,43.66,45271.9574
2010-06-15 09:45:00,43.66,43.74,43.65,43.7,127673.4339376832,43.66,43.74,43.65,43.7,127673.4339
2010-06-15 09:50:00,43.71,43.72,43.66,43.68,56128.54196069916,43.71,43.72,43.66,43.68,56128.542
2010-06-15 09:55:00,43.68,43.75,43.65,43.68,59385.51731625231,43.68,43.75,43.65,43.68,59385.5173
2010-06-15 10:00:00,43.66,43.67,43.57,43.6,41363.587015524914,43.66,43.67,43.57,43.6,41363.587
2010-06-15 10:05:00,43.6,43.64,43.54,43.57,121268.04907176204,43.6,43.64,43.54,43.57,121268.0491
2010-06-15 10:10:00,43.57,43.61,43.41,43.44,71544.89197698404,43.57,43.61,43.41,43.44,71544.892
2010-06-15 10:15:00,43.44,43.45,43.35,43.38,66550.86309846923,43.44,43.45,43.35,43.38,66550.8631
2010-06-15 10:20:00,43.39,43.43,43.38,43.42,26381.50037998045,43.39,43.43,43.38,43.42,26381.5004
2010-06-15 10:25:00,43.43,43.48,43.35,43.43,86852.67614808382,43.43,43.48,43.35,43.43,86852.6761
2010-06-15 10:30:00,43.42,43.47,43.37,43.43,32135.49017479101,43.42,43.47,43.37,43.43,32135.4902
2010-06-15 10:35:00,43.43,43.53,43.43,43.49,29529.9098903485,43.43,43.53,43.43,43.49,29529.9099
2010-06-15 10:40:00,43.48,43.59,43.45,43.58,20627.510585169905,43.48,43.59,43.45,43.58,20627.5106
2010-06-15 10:45:00,43.56,43.61,43.56,43.59,22690.261643686896,43.56,43.61,43.56,43.59,22690.2616
2010-06-15 10:50:00,43.59,43.6,43.52,43.6,21496.037346650744,43.59,43.6,43.52,43.6,21496.0373
2010-06-15 10:55:00,43.6,43.6,43.56,43.58,39300.83595700793,43.6,43.6,43.56,43.58,39300.836
2010-06-15 11:00:00,43.59,43.67,43.59,43.64,13462.164802952992,43.59,43.67,43.59,43.64,13462.1648
2010-06-15 11:05:00,43.64,43.71,43.63,43.7,23558.788405167736,43.64,43.71,43.63,43.7,23558.7884
2010-06-15 11:10:00,43.69,43.7,43.66,43.68,13462.164802952992,43.69,43.7,43.66,43.68,13462.1648
2010-06-15 11:15:00,43.67,43.79,43.67,43.78,46574.747584409946,43.67,43.79,43.67,43.78,46574.7476
2010-06-15 11:20:00,43.78,43.82,43.74,43.82,72739.1162740202,43.78,43.82,43.74,43.82,72739.1163
2010-06-15 11:25:00,43.82,43.84,43.77,43.78,17153.403539246552,43.82,43.84,43.77,43.78,17153.4035
2010-06-15 11:30:00,43.77,43.81,43.73,43.78,27032.895451091088,43.77,43.81,43.73,43.78,27032.8955
2010-06-15 11:35:00,43.77,43.85,43.76,43.84,64705.24373032244,43.77,43.85,43.76,43.84,64705.2437
2010-06-15 11:40:00,43.84,43.87,43.76,43.86,72413.41873846488,43.84,43.87,43.76,43.86,72413.4187
2010-06-15 11:45:00,43.86,43.87,43.84,43.84,9445.228531104114,43.86,43.87,43.84,43.84,9445.2285
2010-06-15 11:50:00,43.84,43.95,43.84,43.95,75996.09162957333,43.84,43.95,43.84,43.95,75996.0916
2010-06-15 11:55:00,43.95,43.98,43.92,43.97,20627.510585169905,43.95,43.98,43.92,43.97,20627.5106
2010-06-15 12:00:00,43.97,44.02,43.95,43.98,40603.62609922919,43.97,44.02,43.95,43.98,40603.6261
2010-06-15 12:05:00,43.98,43.98,43.95,43.95,14547.82325480404,43.98,43.98,43.95,43.95,14547.8233
2010-06-15 12:10:00,43.96,44.0,43.95,43.97,17696.232765172077,43.96,44.0,43.95,43.97,17696.2328
2010-06-15 12:15:00,43.96,43.97,43.91,43.91,13570.730648138097,43.96,43.97,43.91,43.91,13570.7306
2010-06-15 12:20:00,43.92,43.94,43.91,43.92,14982.086635544458,43.92,43.94,43.91,43.92,14982.0866
2010-06-15 12:25:00,43.92,43.95,43.91,43.95,22690.261643686896,43.92,43.95,43.91,43.95,22690.2616
2010-06-15 12:30:00,43.95,44.0,43.95,44.0,23667.35425035284,43.95,44.0,43.95,44.0,23667.3543
2010-06-15 12:35:00,44.0,44.05,43.99,44.0,27250.02714146129,44.0,44.05,43.99,44.0,27250.0271
2010-06-15 12:40:00,44.0,44.05,43.97,44.05,22364.564108131584,44.0,44.05,43.97,44.05,22364.5641
2010-06-15 12:45:00,44.05,44.07,44.02,44.02,29312.77819997829,44.05,44.07,44.02,44.02,29312.7782
2010-06-15 12:50:00,44.02,44.03,43.99,44.01,45054.82575181848,44.02,44.03,43.99,44.01,45054.8258
2010-06-15 12:55:00,44.01,44.07,43.99,44.07,32895.45109108675,44.01,44.07,43.99,44.07,32895.4511
2010-06-15 13:00:00,44.07,44.08,44.02,44.03,21170.33981109543,44.07,44.08,44.02,44.03,21170.3398
2010-06-15 13:05:00,44.03,44.04,43.96,43.99,33546.84616219738,44.03,44.04,43.96,43.99,33546.8462
2010-06-15 13:10:00,43.98,44.06,43.97,44.03,27684.29052220172,43.98,44.06,43.97,44.03,27684.2905
2010-06-15 13:15:00,44.03,44.12,44.01,44.11,82835.73987623493,44.03,44.12,44.01,44.11,82835.7399
2010-06-15 13:20:00,44.1,44.14,44.09,44.11,17913.364455542287,44.1,44.14,44.09,44.11,17913.3645
2010-06-15 13:25:00,44.11,44.12,44.1,44.11,40169.36271848877,44.11,44.12,44.1,44.11,40169.3627
2010-06-15 13:30:00,44.12,44.14,44.09,44.13,16502.008468135926,44.12,44.14,44.09,44.13,16502.0085
2010-06-15 13:35:00,44.13,44.19,44.13,44.16,14113.55987406362,44.13,44.19,44.13,44.16,14113.5599
2010-06-15 13:40:00,44.17,44.17,44.11,44.13,15524.915861469985,44.17,44.17,44.11,44.13,15524.9159
2010-06-15 13:45:00,44.12,44.15,44.09,44.13,23015.95917924221,44.12,44.15,44.09,44.13,23015.9592
2010-06-15 13:50:00,44.12,44.12,44.1,44.1,6188.253175550972,44.12,44.12,44.1,44.1,6188.2532
2010-06-15 13:55:00,44.11,44.12,44.08,44.1,18564.75952665292,44.11,44.12,44.08,44.1,18564.7595
2010-06-15 14:00:00,44.1,44.12,44.08,44.11,24535.88101183368,44.1,44.12,44.08,44.11,24535.881
2010-06-15 14:05:00,44.1,44.17,44.06,44.17,35175.333839973944,44.1,44.17,44.06,44.17,35175.3338
2010-06-15 14:10:00,44.17,44.19,44.15,44.19,19433.28628813376,44.17,44.19,44.15,44.19,19433.2863
2010-06-15 14:15:00,44.19,44.26,44.19,44.21,28335.685593312344,44.19,44.26,44.19,44.21,28335.6856
2010-06-15 14:20:00,44.22,44.24,44.19,44.19,61448.2683747693,44.22,44.24,44.19,44.19,61448.2684
2010-06-15 14:25:00,44.19,44.19,44.17,44.17,15199.218325914668,44.19,44.19,44.17,44.17,15199.2183
2010-06-15 14:30:00,44.17,44.18,44.14,44.14,13679.296493323202,44.17,44.18,44.14,44.14,13679.2965
2010-06-15 14:35:00,44.15,44.22,44.15,44.2,37455.21658886115,44.15,44.22,44.15,44.2,37455.2166
2010-06-15 14:40:00,44.22,44.22,44.18,44.21,10748.018673325372,44.22,44.22,44.18,44.21,10748.0187
2010-06-15 14:45:00,44.21,44.22,44.18,44.19,58625.55639995658,44.21,44.22,44.18,44.19,58625.5564
2010-06-15 14:50:00,44.2,44.22,44.19,44.2,27032.895451091088,44.2,44.22,44.19,44.2,27032.8955
2010-06-15 14:55:00,44.21,44.23,44.19,44.19,30289.87080664423,44.21,44.23,44.19,44.19,30289.8708
2010-06-15 15:00:00,44.19,44.2,44.11,44.13,57648.46379329063,44.19,44.2,44.11,44.13,57648.4638
2010-06-15 15:05:00,44.14,44.23,44.13,44.21,56019.97611551406,44.14,44.23,44.13,44.21,56019.9761
2010-06-15 15:10:00,44.21,44.28,44.21,44.26,34741.070459233524,44.21,44.28,44.21,44.26,34741.0705
2010-06-15 15:15:00,44.26,44.32,44.25,44.3,44403.430680707854,44.26,44.32,44.25,44.3,44403.4307
2010-06-15 15:20:00,44.29,44.34,44.28,44.33,22798.827488872,44.29,44.34,44.28,44.33,22798.8275
2010-06-15 15:25:00,44.33,44.37,44.31,44.35,35609.597220714364,44.33,44.37,44.31,44.35,35609.5972
2010-06-15 15:30:00,44.34,44.35,44.21,44.22,33872.54369775269,44.34,44.35,44.21,44.22,33872.5437
2010-06-15 15:35:00,44.22,44.29,44.2,44.25,75778.95993920312,44.22,44.29,44.2,44.25,75778.9599
2010-06-15 15:40:00,44.25,44.3,44.24,44.27,55368.58104440344,44.25,44.3,44.24,44.27,55368.581
2010-06-15 15:45:00,44.27,44.32,44.22,44.32,66225.16556291391,44.27,44.32,44.22,44.32,66225.1656
2010-06-15 15:50:00,44.32,44.38,44.32,44.38,99446.31418955595,44.32,44.38,44.32,44.38,99446.3142
2010-06-15 15:55:00,44.38,44.38,44.3,44.33,155791.98784062534,44.38,44.38,44.3,44.33,155791.9878
2010-06-16 09:30:00,44.14,44.37,44.0,44.35,49071.76202366736,44.14,44.37,44.0,44.35,49071.762
2010-06-16 09:35:00,44.35,44.42,44.23,44.3,28878.51481923787,44.35,44.42,44.23,44.3,28878.5148
2010-06-16 09:40:00,44.3,44.33,44.2,44.32,24753.012702203887,44.3,44.33,44.2,44.32,24753.0127
2010-06-16 09:45:00,44.33,44.37,44.31,44.36,19650.417978503963,44.33,44.37,44.31,44.36,19650.418
2010-06-16 09:50:00,44.37,44.38,44.29,44.3,53631.52752144176,44.37,44.38,44.29,44.3,53631.5275
2010-06-16 09:55:00,44.3,44.38,44.29,44.38,29204.212354793184,44.3,44.38,44.29,44.38,29204.2124
2010-06-16 10:00:00,44.38,44.41,44.34,44.37,34523.938768863314,44.38,44.41,44.34,44.37,34523.9388
2010-06-16 10:05:00,44.39,44.39,44.33,44.35,37998.04581478667,44.39,44.39,44.33,44.35,37998.0458
2010-06-16 10:10:00,44.36,44.49,44.36,44.49,41797.85039626533,44.36,44.49,44.36,44.49,41797.8504
2010-06-16 10:15:00,44.49,44.53,44.46,44.49,43317.7722288568,44.49,44.53,44.46,44.49,43317.7722
2010-06-16 10:20:00,44.48,44.48,44.44,44.46,19758.98382368907,44.48,44.48,44.44,44.46,19758.9838
2010-06-16 10:25:00,44.45,44.46,44.42,44.44,18239.0619910976,44.45,44.46,44.42,44.44,18239.062
2010-06-16 10:30:00,44.43,44.46,44.36,44.43,40060.79687330366,44.43,44.46,44.36,44.43,40060.7969
2010-06-16 10:35:00,44.43,44.44,44.31,44.31,67202.25816957986,44.43,44.44,44.31,44.31,67202.2582
2010-06-16 10:40:00,44.31,44.33,44.28,44.3,36695.25567256541,44.31,44.33,44.28,44.3,36695.2557
2010-06-16 10:45:00,44.29,44.3,44.21,44.21,32461.187710346327,44.29,44.3,44.21,44.21,32461.1877
2010-06-16 10:50:00,44.23,44.29,44.23,44.25,44946.25990663337,44.23,44.29,44.23,44.25,44946.2599
2010-06-16 10:55:00,44.25,44.3,44.25,44.28,24970.144392574097,44.25,44.3,44.25,44.28,24970.1444
2010-06-16 11:00:00,44.28,44.28,44.23,44.24,29855.60742590381,44.28,44.28,44.23,44.24,29855.6074
2010-06-16 11:05:00,44.23,44.29,44.23,44.24,41906.41624145044,44.23,44.29,44.23,44.24,41906.4162
2010-06-16 11:10:00,44.25,44.28,44.22,44.26,36369.5581370101,44.25,44.28,44.22,44.26,36369.5581
2010-06-16 11:15:00,44.26,44.28,44.24,44.25,32244.05601997612,44.26,44.28,44.24,44.25,32244.056
2010-06-16 11:20:00,44.25,44.28,44.24,44.25,17479.101074801867,44.25,44.28,44.24,44.25,17479.1011
2010-06-16 11:25:00,44.26,44.31,44.25,44.31,18999.022907393333,44.26,44.31,44.25,44.31,18999.0229
2010-06-16 11:30:00,44.32,44.37,44.32,44.35,19758.98382368907,44.32,44.37,44.32,44.35,19758.9838
2010-06-16 11:35:00,44.35,44.41,44.35,44.4,27358.592986646403,44.35,44.41,44.35,44.4,27358.593
2010-06-16 11:40:00,44.4,44.44,44.39,44.4,21387.47150146564,44.4,44.44,44.39,44.4,21387.4715
2010-06-16 11:45:00,44.39,44.4,44.3,44.34,19758.98382368907,44.39,44.4,44.3,44.34,19758.9838
2010-06-16 11:50:00,44.35,44.44,44.35,44.41,17587.666919986972,44.35,44.44,44.35,44.41,17587.6669
2010-06-16 11:55:00,44.41,44.45,44.41,44.45,9336.662685919013,44.41,44.45,44.41,44.45,9336.6627
2010-06-16 12:00:00,44.45,44.6,44.45,44.55,23993.05178590816,44.45,44.6,44.45,44.55,23993.0518
2010-06-16 12:05:00,44.55,44.56,44.52,44.55,12593.638041472152,44.55,44.56,44.52,44.55,12593.638
2010-06-16 12:10:00,44.56,44.57,44.5,44.54,9879.491911844534,44.56,44.57,44.5,44.54,9879.4919
2010-06-16 12:15:00,44.54,44.56,44.53,44.54,9119.5309955488,44.54,44.56,44.53,44.54,9119.531
2010-06-16 12:20:00,44.54,44.54,44.52,44.52,6839.648246661601,44.54,44.54,44.52,44.52,6839.6482
2010-06-16 12:25:00,44.51,44.51,44.46,44.49,9445.228531104114,44.51,44.51,44.46,44.49,9445.2285
2010-06-16 12:30:00,44.5,44.52,44.45,44.46,6405.384865921182,44.5,44.52,44.45,44.46,6405.3849
2010-06-16 12:35:00,44.45,44.45,44.42,44.43,5971.121485180763,44.45,44.45,44.42,44.43,5971.1215
2010-06-16 12:40:00,44.42,44.43,44.36,44.39,28118.55390294213,44.42,44.43,44.36,44.39,28118.5539
2010-06-16 12:45:00,44.39,44.43,44.38,44.38,8902.399305178591,44.39,44.43,44.38,44.38,8902.3993
2010-06-16 12:50:00,44.37,44.38,44.33,44.37,9553.79437628922,44.37,44.38,44.33,44.37,9553.7944
2010-06-16 12:55:00,44.38,44.41,44.37,44.38,5211.160568885029,44.38,44.41,44.37,44.38,5211.1606
2010-06-16 13:00:00,44.38,44.4,44.35,44.37,17587.666919986972,44.38,44.4,44.35,44.37,17587.6669
2010-06-16 13:05:00,44.37,44.4,44.36,44.37,15742.04755184019,44.37,44.4,44.36,44.37,15742.0476
2010-06-16 13:10:00,44.36,44.37,44.33,44.34,7056.77993703181,44.36,44.37,44.33,44.34,7056.7799
2010-06-16 13:15:00,44.34,44.38,44.31,44.35,20736.07643035501,44.34,44.38,44.31,44.35,20736.0764
2010-06-16 13:20:00,44.35,44.46,44.35,44.4,18890.45706220823,44.35,44.46,44.35,44.4,18890.4571
2010-06-16 13:25:00,44.41,44.45,44.41,44.42,7273.91162740202,44.41,44.45,44.41,44.42,7273.9116
2010-06-16 13:30:00,44.43,44.45,44.39,44.44,14656.389099989145,44.43,44.45,44.39,44.44,14656.3891
2010-06-16 13:35:00,44.44,44.46,44.42,44.42,6622.516556291391,44.44,44.46,44.42,44.42,6622.5166
2010-06-16 13:40:00,44.42,44.43,44.41,44.42,4885.463033329715,44.42,44.43,44.41,44.42,4885.463
2010-06-16 13:45:00,44.42,44.46,44.41,44.44,5536.858104440344,44.42,44.46,44.41,44.44,5536.8581
2010-06-16 13:50:00,44.43,44.49,44.43,44.49,8359.570079253068,44.43,44.49,44.43,44.49,8359.5701
2010-06-16 13:55:00,44.49,44.51,44.48,44.49,6296.819020736077,44.49,44.51,44.48,44.49,6296.819
2010-06-16 14:00:00,44.51,44.59,44.5,44.57,16610.57431332103,44.51,44.59,44.5,44.57,16610.5743
2010-06-16 14:05:00,44.56,44.58,44.54,44.54,6622.516556291391,44.56,44.58,44.54,44.54,6622.5166
2010-06-16 14:10:00,44.56,44.56,44.52,44.55,6839.648246661601,44.56,44.56,44.52,44.55,6839.6482
2010-06-16 14:15:00,44.55,44.59,44.54,44.56,9662.360221474324,44.55,44.59,44.54,44.56,9662.3602
2010-06-16 14:20:00,44.56,44.57,44.55,44.56,11399.413744436,44.56,44.57,44.55,44.56,11399.4137
2010-06-16 14:25:00,44.56,44.57,44.52,44.54,15850.613397025296,44.56,44.57,44.52,44.54,15850.6134
2010-06-16 14:30:00,44.53,44.59,44.52,44.58,21604.60319183585,44.53,44.59,44.52,44.58,21604.6032
2010-06-16 14:35:00,44.57,44.6,44.55,44.58,16502.008468135926,44.57,44.6,44.55,44.58,16502.0085
2010-06-16 14:40:00,44.58,44.63,44.53,44.62,18021.930300727392,44.58,44.63,44.53,44.62,18021.9303
2010-06-16 14:45:00,44.61,44.61,44.54,44.6,15416.350016284878,44.61,44.61,44.54,44.6,15416.35
2010-06-16 14:50:00,44.61,44.64,44.57,44.63,31918.3584844208,44.61,44.64,44.57,44.63,31918.3585
2010-06-16 14:55:00,44.63,44.65,44.54,44.56,44077.73314515254,44.63,44.65,44.54,44.56,44077.7331
2010-06-16 15:00:00,44.57,44.57,44.46,44.5,31809.792639235697,44.57,44.57,44.46,44.5,31809.7926
2010-06-16 15:05:00,44.5,44.54,44.47,44.47,33655.41200738248,44.5,44.54,44.47,44.47,33655.412
2010-06-16 15:10:00,44.47,44.51,44.46,44.5,38866.57257626751,44.47,44.51,44.46,44.5,38866.5726
2010-06-16 15:15:00,44.49,44.5,44.37,44.4,42883.508848116384,44.49,44.5,44.37,44.4,42883.5088
2010-06-16 15:20:00,44.4,44.41,44.37,44.39,44511.99652589296,44.4,44.41,44.37,44.39,44511.9965
2010-06-16 15:25:00,44.39,44.43,44.36,44.39,25730.10530886983,44.39,44.43,44.36,44.39,25730.1053
2010-06-16 15:30:00,44.38,44.45,44.37,44.42,64053.84865921181,44.38,44.45,44.37,44.42,64053.8487
2010-06-16 15:35:00,44.42,44.52,44.41,44.52,43752.03560959722,44.42,44.52,44.41,44.52,43752.0356
2010-06-16 15:40:00,44.51,44.53,44.46,44.51,49288.89371403757,44.51,44.53,44.46,44.51,49288.8937
2010-06-16 15:45:00,44.51,44.57,44.49,44.56,56128.54196069916,44.51,44.57,44.49,44.56,56128.542
2010-06-16 15:50:00,44.57,44.58,44.45,44.46,55042.88350884812,44.57,44.58,44.45,44.46,55042.8835
2010-06-16 15:55:00,44.45,44.54,44.45,44.53,85332.75431549235,44.45,44.54,44.45,44.53,85332.7543
2010-06-17 09:30:00,44.42,44.6,44.42,44.47,51785.90815329498,44.42,44.6,44.42,44.47,51785.9082
2010-06-17 09:35:00,44.47,44.55,44.42,44.55,27358.592986646403,44.47,44.55,44.42,44.55,27358.593
2010-06-17 09:40:00,44.54,44.62,44.45,44.6,46357.615894039736,44.54,44.62,44.45,44.6,46357.6159
2010-06-17 09:45:00,44.59,44.72,44.58,44.7,41906.41624145044,44.59,44.72,44.58,44.7,41906.4162
2010-06-17 09:50:00,44.71,44.83,44.68,44.83,42883.508848116384,44.71,44.83,44.68,44.83,42883.5088
2010-06-17 09:55:00,44.85,44.91,44.84,44.86,34198.241233308,44.85,44.91,44.84,44.86,34198.2412
2010-06-17 10:00:00,44.87,44.87,44.65,44.65,94235.15362067094,44.87,44.87,44.65,44.65,94235.1536
2010-06-17 10:05:00,44.65,44.77,44.64,44.75,33329.71447182717,44.65,44.77,44.64,44.75,33329.7145
2010-06-17 10:10:00,44.75,44.75,44.64,44.69,38323.74335034198,44.75,44.75,44.64,44.69,38323.7434
2010-06-17 10:15:00,44.69,44.74,44.69,44.73,44511.99652589296,44.69,44.74,44.69,44.73,44511.9965
2010-06-17 10:20:00,44.72,44.77,44.69,44.76,33112.58278145696,44.72,44.77,44.69,44.76,33112.5828
2010-06-17 10:25:00,44.75,44.77,44.63,44.76,56888.5028769949,44.75,44.77,44.63,44.76,56888.5029
2010-06-17 10:30:00,44.75,44.77,44.7,44.75,27358.592986646403,44.75,44.77,44.7,44.75,27358.593
2010-06-17 10:35:00,44.75,44.8,44.73,44.76,51025.94723699924,44.75,44.8,44.73,44.76,51025.9472
2010-06-17 10:40:00,44.76,44.8,44.74,44.78,21713.169037020954,44.76,44.8,44.74,44.78,21713.169
2010-06-17 10:45:00,44.78,44.78,44.73,44.76,27901.422212571924,44.78,44.78,44.73,44.76,27901.4222
2010-06-17 10:50:00,44.75,44.75,44.67,44.67,20193.24720442949,44.75,44.75,44.67,44.67,20193.2472
2010-06-17 10:55:00,44.68,44.73,44.67,44.73,20084.681359244383,44.68,44.73,44.67,44.73,20084.6814
2010-06-17 11:00:00,44.73,44.77,44.62,44.75,43426.33807404191,44.73,44.77,44.62,44.75,43426.3381
2010-06-17 11:05:00,44.75,44.84,44.73,44.84,34415.37292367821,44.75,44.84,44.73,44.84,34415.3729
2010-06-17 11:10:00,44.84,44.89,44.83,44.88,27901.422212571924,44.84,44.89,44.83,44.88,27901.4222
2010-06-17 11:15:00,44.88,44.89,44.84,44.88,16284.876777765716,44.88,44.89,44.84,44.88,16284.8768
2010-06-17 11:20:00,44.87,44.95,44.87,44.94,18239.0619910976,44.87,44.95,44.87,44.94,18239.062
2010-06-17 11:25:00,44.95,44.96,44.89,44.93,24970.144392574097,44.95,44.96,44.89,44.93,24970.1444
2010-06-17 11:30:00,44.93,45.03,44.93,45.03,22581.69579850179,44.93,45.03,44.93,45.03,22581.6958
2010-06-17 11:35:00,45.03,45.03,44.96,45.0,51134.51308218435,45.03,45.03,44.96,45.0,51134.5131
2010-06-17 11:40:00,45.01,45.05,45.0,45.01,21821.73488220606,45.01,45.05,45.0,45.01,21821.7349
2010-06-17 11:45:00,45.0,45.06,44.98,45.02,26381.50037998045,45.0,45.06,44.98,45.02,26381.5004
2010-06-17 11:50:00,45.03,45.08,45.0,45.08,20627.510585169905,45.03,45.08,45.0,45.08,20627.5106
2010-06-17 11:55:00,45.08,45.12,45.08,45.1,23233.09086961242,45.08,45.12,45.08,45.1,23233.0909
2010-06-17 12:00:00,45.1,45.12,45.06,45.08,39517.96764737814,45.1,45.12,45.06,45.08,39517.9676
2010-06-17 12:05:00,45.08,45.08,45.03,45.05,14439.257409618936,45.08,45.08,45.03,45.05,14439.2574
2010-06-17 12:10:00,45.04,45.05,45.0,45.02,23993.05178590816,45.04,45.05,45.0,45.02,23993.0518
2010-06-17 12:15:00,45.02,45.02,44.98,44.98,7925.306698512648,45.02,45.02,44.98,44.98,7925.3067
2010-06-17 12:20:00,44.98,45.0,44.96,45.0,18564.75952665292,44.98,45.0,44.96,45.0,18564.7595
2010-06-17 12:25:00,45.0,45.02,44.9,44.9,25838.671154054937,45.0,45.02,44.9,44.9,25838.6712
2010-06-17 12:30:00,44.89,44.91,44.89,44.91,10096.623602214744,44.89,44.91,44.89,44.91,10096.6236
2010-06-17 12:35:00,44.91,44.93,44.89,44.93,16393.44262295082,44.91,44.93,44.89,44.93,16393.4426
2010-06-17 12:40:00,44.93,44.93,44.88,44.91,10530.886982955162,44.93,44.93,44.88,44.91,10530.887
2010-06-17 12:45:00,44.9,44.92,44.86,44.89,11725.111279991315,44.9,44.92,44.86,44.89,11725.1113
2010-06-17 12:50:00,44.89,44.9,44.86,44.86,12485.072196287048,44.89,44.9,44.86,44.86,12485.0722
2010-06-17 12:55:00,44.87,44.89,44.86,44.88,24210.18347627836,44.87,44.89,44.86,44.88,24210.1835
2010-06-17 13:00:00,44.87,44.88,44.83,44.87,11833.67712517642,44.87,44.88,44.83,44.87,11833.6771
2010-06-17 13:05:00,44.86,44.86,44.82,44.82,9553.79437628922,44.86,44.86,44.82,44.82,9553.7944
2010-06-17 13:10:00,44.83,44.83,44.79,44.79,25187.276082944307,44.83,44.83,44.79,44.79,25187.2761
2010-06-17 13:15:00,44.8,44.88,44.8,44.83,12485.072196287048,44.8,44.88,44.8,44.83,12485.0722
2010-06-17 13:20:00,44.84,44.88,44.83,44.84,11616.54543480621,44.84,44.88,44.83,44.84,11616.5454
2010-06-17 13:25:00,44.83,44.83,44.77,44.81,28118.55390294213,44.83,44.83,44.77,44.81,28118.5539
2010-06-17 13:30:00,44.81,44.87,44.8,44.87,17261.969384431657,44.81,44.87,44.8,44.87,17261.9694
2010-06-17 13:35:00,44.87,44.9,44.87,44.88,11399.413744436,44.87,44.9,44.87,44.88,11399.4137
2010-06-17 13:40:00,44.87,44.91,44.85,44.87,9770.92606665943,44.87,44.91,44.85,44.87,9770.9261
2010-06-17 13:45:00,44.87,44.88,44.84,44.87,13679.296493323202,44.87,44.88,44.84,44.87,13679.2965
2010-06-17 13:50:00,44.86,44.87,44.84,44.87,14982.086635544458,44.86,44.87,44.84,44.87,14982.0866
2010-06-17 13:55:00,44.88,44.99,44.88,44.98,15416.350016284878,44.88,44.99,44.88,44.98,15416.35
2010-06-17 14:00:00,44.98,45.02,44.96,44.96,21930.300727391164,44.98,45.02,44.96,44.96,21930.3007
2010-06-17 14:05:00,44.97,44.98,44.95,44.95,19107.58875257844,44.97,44.98,44.95,44.95,19107.5888
2010-06-17 14:10:00,44.95,44.95,44.9,44.9,22473.12995331669,44.95,44.95,44.9,44.9,22473.13
2010-06-17 14:15:00,44.92,44.93,44.88,44.9,21170.33981109543,44.92,44.93,44.88,44.9,21170.3398
2010-06-17 14:20:00,44.89,44.91,44.85,44.88,22907.393334057106,44.89,44.91,44.85,44.88,22907.3933
2010-06-17 14:25:00,44.89,44.89,44.82,44.84,25621.539463684727,44.89,44.89,44.82,44.84,25621.5395
2010-06-17 14:30:00,44.84,44.89,44.8,44.89,17044.837694061447,44.84,44.89,44.8,44.89,17044.8377
2010-06-17 14:35:00,44.89,44.95,44.88,44.93,18456.19368146781,44.89,44.95,44.88,44.93,18456.1937
2010-06-17 14:40:00,44.93,44.94,44.83,44.83,19758.98382368907,44.93,44.94,44.83,44.83,19758.9838
2010-06-17 14:45:00,44.83,44.91,44.83,44.89,24427.31516664857,44.83,44.91,44.83,44.89,24427.3152
2010-06-17 14:50:00,44.89,44.89,44.84,44.84,17479.101074801867,44.89,44.89,44.84,44.84,17479.1011
2010-06-17 14:55:00,44.85,44.9,44.85,44.9,18021.930300727392,44.85,44.9,44.85,44.9,18021.9303
2010-06-17 15:00:00,44.89,44.89,44.8,44.84,45380.52328737379,44.89,44.89,44.8,44.84,45380.5233
2010-06-17 15:05:00,44.84,44.89,44.83,44.88,64379.54619476713,44.84,44.89,44.83,44.88,64379.5462
2010-06-17 15:10:00,44.88,44.92,44.86,44.86,50374.55216588861,44.88,44.92,44.86,44.86,50374.5522
2010-06-17 15:15:00,44.86,44.93,44.86,44.89,65899.4680273586,44.86,44.93,44.86,44.89,65899.468
2010-06-17 15:20:00,44.89,44.92,44.85,44.88,91846.70502659865,44.89,44.92,44.85,44.88,91846.705
2010-06-17 15:25:00,44.89,44.89,44.85,44.89,36478.1239821952,44.89,44.89,44.85,44.89,36478.124
2010-06-17 15:30:00,44.89,45.02,44.88,44.96,49940.288785148194,44.89,45.02,44.88,44.96,49940.2888
2010-06-17 15:35:00,44.95,44.99,44.93,44.93,39735.09933774835,44.95,44.99,44.93,44.93,39735.0993
2010-06-17 15:40:00,44.92,44.96,44.91,44.94,68070.7849310607,44.92,44.96,44.91,44.94,68070.7849
2010-06-17 15:45:00,44.95,45.15,44.94,45.14,167191.40158506134,44.95,45.15,44.94,45.14,167191.4016
2010-06-17 15:50:00,45.15,45.22,45.09,45.16,184127.67343393769,45.15,45.22,45.09,45.16,184127.6734
2010-06-17 15:55:00,45.16,45.22,45.14,45.14,186841.8195635653,45.16,45.22,45.14,45.14,186841.8196
2010-06-18 09:30:00,45.24,45.34,45.23,45.34,885897.296710455,45.24,45.34,45.23,45.34,885897.2967
2010-06-18 09:35:00,45.33,45.53,45.33,45.51,44620.562371078064,45.33,45.53,45.33,45.51,44620.5624
2010-06-18 09:40:00,45.54,45.62,45.5,45.6,72847.6821192053,45.54,45.62,45.5,45.6,72847.6821
2010-06-18 09:45:00,45.58,45.8,45.53,45.77,120182.39061991098,45.58,45.8,45.53,45.77,120182.3906
2010-06-18 09:50:00,45.77,45.91,45.77,45.89,96732.16805992836,45.77,45.91,45.77,45.89,96732.1681
2010-06-18 09:55:00,45.88,46.02,45.88,45.98,93040.9293236348,45.88,46.02,45.88,45.98,93040.9293
2010-06-18 10:00:00,45.99,46.0,45.81,45.82,104331.77722288568,45.99,46.0,45.81,45.82,104331.7772
2010-06-18 10:05:00,45.81,45.85,45.7,45.8,97926.3923569645,45.81,45.85,45.7,45.8,97926.3924
2010-06-18 10:10:00,45.8,45.88,45.78,45.88,72304.85289327978,45.8,45.88,45.78,45.88,72304.8529
2010-06-18 10:15:00,45.88,46.19,45.87,46.06,130821.84344805124,45.88,46.19,45.87,46.06,130821.8434
2010-06-18 10:20:00,46.06,46.15,45.98,46.0,83378.56910216046,46.06,46.15,45.98,46.0,83378.5691
2010-06-18 10:25:00,46.0,46.06,45.99,46.04,113994.13744436,46.0,46.06,45.99,46.04,113994.1374
2010-06-18 10:30:00,46.03,46.05,45.92,45.94,99772.01172511128,46.03,46.05,45.92,45.94,99772.0117
2010-06-18 10:35:00,45.94,46.01,45.85,45.97,38106.61165997177,45.94,46.01,45.85,45.97,38106.6117
2010-06-18 10:40:00,45.97,45.98,45.8,45.8,51025.94723699924,45.97,45.98,45.8,45.8,51025.9472
2010-06-18 10:45:00,45.81,45.88,45.8,45.88,49614.59124959288,45.81,45.88,45.8,45.88,49614.5912
2010-06-18 10:50:00,45.88,45.89,45.87,45.88,33221.14862664206,45.88,45.89,45.87,45.88,33221.1486
2010-06-18 10:55:00,45.87,45.9,45.87,45.9,52545.86906959071,45.87,45.9,45.87,45.9,52545.8691
2010-06-18 11:00:00,45.9,45.9,45.83,45.84,48420.36695255672,45.9,45.9,45.83,45.84,48420.367
2010-06-18 11:05:00,45.83,45.93,45.82,45.91,31484.09510368038,45.83,45.93,45.82,45.91,31484.0951
2010-06-18 11:10:00,45.92,45.92,45.88,45.88,47226.142655520576,45.92,45.92,45.88,45.88,47226.1427
2010-06-18 11:15:00,45.88,45.89,45.88,45.88,40277.92856367387,45.88,45.89,45.88,45.88,40277.9286
2010-06-18 11:20:00,45.88,45.91,45.88,45.88,90869.61241993267,45.88,45.91,45.88,45.88,90869.6124
2010-06-18 11:25:00,45.88,45.9,45.86,45.88,48746.06448811204,45.88,45.9,45.86,45.88,48746.0645
2010-06-18 11:30:00,45.88,45.9,45.88,45.89,147323.85191618718,45.88,45.9,45.88,45.89,147323.8519
2010-06-18 11:35:00,45.89,45.9,45.86,45.88,60471.17576810336,45.89,45.9,45.86,45.88,60471.1758
2010-06-18 11:40:00,45.87,45.88,45.87,45.88,25838.671154054937,45.87,45.88,45.87,45.88,25838.6712
2010-06-18 11:45:00,45.87,45.9,45.87,45.87,60905.439148843776,45.87,45.9,45.87,45.87,60905.4391
2010-06-18 11:50:00,45.87,45.88,45.87,45.87,75344.6965584627,45.87,45.88,45.87,45.87,75344.6966
2010-06-18 11:55:00,45.87,45.88,45.86,45.87,56997.06872218,45.87,45.88,45.86,45.87,56997.0687
2010-06-18 12:00:00,45.88,45.94,45.87,45.92,62425.360981435246,45.88,45.94,45.87,45.92,62425.361
2010-06-18 12:05:00,45.92,45.94,45.92,45.92,50265.98632070351,45.92,45.94,45.92,45.92,50265.9863
2010-06-18 12:10:00,45.92,45.94,45.92,45.92,30507.00249701444,45.92,45.94,45.92,45.92,30507.0025
2010-06-18 12:15:00,45.93,45.93,45.92,45.92,6405.384865921182,45.93,45.93,45.92,45.92,6405.3849
2010-06-18 12:20:00,45.92,45.92,45.71,45.71,71110.62859624362,45.92,45.92,45.71,45.71,71110.6286
2010-06-18 12:25:00,45.7,45.79,45.7,45.78,88698.2955162306,45.7,45.79,45.7,45.78,88698.2955
2010-06-18 12:30:00,45.78,45.81,45.78,45.8,46900.44511996526,45.78,45.81,45.78,45.8,46900.4451
2010-06-18 12:35:00,45.8,45.83,45.79,45.82,35935.29475626968,45.8,45.83,45.79,45.82,35935.2948
2010-06-18 12:40:00,45.82,45.87,45.79,45.8,598414.9386602975,45.82,45.87,45.79,45.8,598414.9387
2010-06-18 12:45:00,45.82,45.83,45.82,45.82,15633.481706655088,45.82,45.83,45.82,45.82,15633.4817
2010-06-18 12:50:00,45.82,45.83,45.82,45.82,13136.467267397677,45.82,45.83,45.82,45.82,13136.4673
2010-06-18 12:55:00,45.82,45.85,45.82,45.83,24101.61763109326,45.82,45.85,45.82,45.83,24101.6176
2010-06-18 13:00:00,45.83,45.92,45.82,45.92,21604.60319183585,45.83,45.92,45.82,45.92,21604.6032
2010-06-18 13:05:00,45.92,45.98,45.91,45.92,31484.09510368038,45.92,45.98,45.91,45.92,31484.0951
2010-06-18 13:10:00,45.93,45.94,45.9,45.93,13245.033112582782,45.93,45.94,45.9,45.93,13245.0331
2010-06-18 13:15:00,45.94,45.94,45.88,45.88,8685.267614808381,45.94,45.94,45.88,45.88,8685.2676
2010-06-18 13:20:00,45.88,45.94,45.88,45.93,8902.399305178591,45.88,45.94,45.88,45.93,8902.3993
2010-06-18 13:25:00,45.94,45.94,45.9,45.93,16176.31093258061,45.94,45.94,45.9,45.93,16176.3109
2010-06-18 13:30:00,45.92,45.94,45.91,45.94,15090.652480729565,45.92,45.94,45.91,45.94,15090.6525
2010-06-18 13:35:00,45.94,45.94,45.91,45.94,17479.101074801867,45.94,45.94,45.91,45.94,17479.1011
2010-06-18 13:40:00,45.94,45.95,45.91,45.94,19216.154597763543,45.94,45.95,45.91,45.94,19216.1546
2010-06-18 13:45:00,45.94,45.94,45.91,45.91,30181.304961459125,45.94,45.94,45.91,45.91,30181.305
2010-06-18 13:50:00,45.91,45.92,45.88,45.92,16936.271848876346,45.91,45.92,45.88,45.92,16936.2718
2010-06-18 13:55:00,45.93,46.03,45.93,46.01,24970.144392574097,45.93,46.03,45.93,46.01,24970.1444
2010-06-18 14:00:00,46.01,46.04,45.99,46.03,18999.022907393333,46.01,46.04,45.99,46.03,18999.0229
2010-06-18 14:05:00,46.02,46.05,46.02,46.03,28335.685593312344,46.02,46.05,46.02,46.03,28335.6856
2010-06-18 14:10:00,46.03,46.08,46.03,46.06,49071.76202366736,46.03,46.08,46.03,46.06,49071.762
2010-06-18 14:15:00,46.06,46.08,46.04,46.06,42340.67962219086,46.06,46.08,46.04,46.06,42340.6796
2010-06-18 14:20:00,46.06,46.07,46.05,46.05,40169.36271848877,46.06,46.07,46.05,46.05,40169.3627
2010-06-18 14:25:00,46.05,46.07,46.04,46.06,35609.597220714364,46.05,46.07,46.04,46.06,35609.5972
2010-06-18 14:30:00,46.07,46.09,46.06,46.06,26815.76376072088,46.07,46.09,46.06,46.06,26815.7638
2010-06-18 14:35:00,46.06,46.17,46.06,46.17,29204.212354793184,46.06,46.17,46.06,46.17,29204.2124
2010-06-18 14:40:00,46.17,46.19,46.15,46.15,39300.83595700793,46.17,46.19,46.15,46.15,39300.836
2010-06-18 14:45:00,46.15,46.15,46.12,46.14,42992.07469330149,46.15,46.15,46.12,46.14,42992.0747
2010-06-18 14:50:00,46.13,46.14,46.11,46.11,31266.96341331017,46.13,46.14,46.11,46.11,31266.9634
2010-06-18 14:55:00,46.12,46.12,46.1,46.1,30832.700032569755,46.12,46.12,46.1,46.1,30832.7
2010-06-18 15:00:00,46.11,46.11,46.02,46.02,35935.29475626968,46.11,46.11,46.02,46.02,35935.2948
2010-06-18 15:05:00,46.02,46.05,46.0,46.02,58299.85886440126,46.02,46.05,46.0,46.02,58299.8589
2010-06-18 15:10:00,46.0,46.01,45.96,45.98,45923.35251329932,46.0,46.01,45.96,45.98,45923.3525
2010-06-18 15:15:00,45.98,46.06,45.93,45.93,59819.780696992726,45.98,46.06,45.93,45.93,59819.7807
2010-06-18 15:20:00,45.94,45.98,45.94,45.97,41797.85039626533,45.94,45.98,45.94,45.97,41797.8504
2010-06-18 15:25:00,45.98,46.04,45.97,46.02,41797.85039626533,45.98,46.04,45.97,46.02,41797.8504
2010-06-18 15:30:00,46.02,46.05,45.98,45.98,57757.02963847574,46.02,46.05,45.98,45.98,57757.0296
2010-06-18 15:35:00,45.98,45.99,45.92,45.93,100423.40679622193,45.98,45.99,45.92,45.93,100423.4068
2010-06-18 15:40:00,45.94,45.98,45.93,45.98,87286.93952882424,45.94,45.98,45.93,45.98,87286.9395
2010-06-18 15:45:00,45.97,46.03,45.97,46.0,63836.7169688416,45.97,46.03,45.97,46.0,63836.717
2010-06-18 15:50:00,46.0,46.0,45.9,45.94,185756.16111171423,46.0,46.0,45.9,45.94,185756.1611
2010-06-18 15:55:00,45.94,46.0,45.93,45.93,217240.25621539465,45.94,46.0,45.93,45.93,217240.2562
2010-06-21 09:30:00,46.07,46.23,46.07,46.19,67310.82401476496,46.07,46.23,46.07,46.19,67310.824
2010-06-21 09:35:00,46.19,46.31,46.0,46.0,76538.92085549886,46.19,46.31,46.0,46.0,76538.9209
2010-06-21 09:40:00,46.0,46.0,45.82,45.82,71327.76028661383,46.0,46.0,45.82,45.82,71327.7603
2010-06-21 09:45:00,45.82,45.82,45.5,45.59,109542.93779177072,45.82,45.82,45.5,45.59,109542.9378
2010-06-21 09:50:00,45.57,45.86,45.57,45.68,64270.98034958202,45.57,45.86,45.57,45.68,64270.9803
2010-06-21 09:55:00,45.67,45.82,45.67,45.82,26055.802844425143,45.67,45.82,45.67,45.82,26055.8028
2010-06-21 10:00:00,45.82,45.83,45.68,45.69,45054.82575181848,45.82,45.83,45.68,45.69,45054.8258
2010-06-21 10:05:00,45.68,45.7,45.54,45.56,46574.747584409946,45.68,45.7,45.54,45.56,46574.7476
2010-06-21 10:10:00,45.55,45.63,45.52,45.62,27901.422212571924,45.55,45.63,45.52,45.62,27901.4222
2010-06-21 10:15:00,45.62,45.7,45.61,45.66,36478.1239821952,45.62,45.7,45.61,45.66,36478.124
2010-06-21 10:20:00,45.67,45.81,45.67,45.77,38432.30919552709,45.67,45.81,45.67,45.77,38432.3092
2010-06-21 10:25:00,45.77,45.78,45.69,45.73,39300.83595700793,45.77,45.78,45.69,45.73,39300.836
2010-06-21 10:30:00,45.73,45.77,45.67,45.68,33112.58278145696,45.73,45.77,45.67,45.68,33112.5828
2010-06-21 10:35:00,45.68,45.76,45.67,45.73,29529.9098903485,45.68,45.76,45.67,45.73,29529.9099
2010-06-21 10:40:00,45.73,45.76,45.69,45.72,27901.422212571924,45.73,45.76,45.69,45.72,27901.4222
2010-06-21 10:45:00,45.73,45.8,45.65,45.65,44403.430680707854,45.73,45.8,45.65,45.65,44403.4307
2010-06-21 10:50:00,45.65,45.65,45.54,45.63,39083.70426663772,45.65,45.65,45.54,45.63,39083.7043
2010-06-21 10:55:00,45.62,45.62,45.57,45.59,22038.86657257627,45.62,45.62,45.57,45.59,22038.8666
2010-06-21 11:00:00,45.59,45.63,45.59,45.62,34849.63630441863,45.59,45.63,45.59,45.62,34849.6363
2010-06-21 11:05:00,45.62,45.69,45.59,45.69,27901.422212571924,45.62,45.69,45.59,45.69,27901.4222
2010-06-21 11:10:00,45.68,45.72,45.67,45.71,20844.642275540114,45.68,45.72,45.67,45.71,20844.6423
2010-06-21 11:15:00,45.71,45.75,45.68,45.74,21061.773965910324,45.71,45.75,45.68,45.74,21061.774
2010-06-21 11:20:00,45.74,45.8,45.7,45.71,39952.23102811856,45.74,45.8,45.7,45.71,39952.231
2010-06-21 11:25:00,45.71,45.74,45.67,45.73,21930.300727391164,45.71,45.74,45.67,45.73,21930.3007
2010-06-21 11:30:00,45.73,45.76,45.72,45.74,11616.54543480621,45.73,45.76,45.72,45.74,11616.5454
2010-06-21 11:35:00,45.74,45.75,45.7,45.7,18456.19368146781,45.74,45.75,45.7,45.7,18456.1937
2010-06-21 11:40:00,45.7,45.73,45.67,45.72,17044.837694061447,45.7,45.73,45.67,45.72,17044.8377
2010-06-21 11:45:00,45.72,45.72,45.65,45.68,23775.920095537946,45.72,45.72,45.65,45.68,23775.9201
2010-06-21 11:50:00,45.68,45.77,45.67,45.74,32895.45109108675,45.68,45.77,45.67,45.74,32895.4511
2010-06-21 11:55:00,45.74,45.77,45.72,45.77,13136.467267397677,45.74,45.77,45.72,45.77,13136.4673
2010-06-21 12:00:00,45.76,45.81,45.74,45.78,17913.364455542287,45.76,45.81,45.74,45.78,17913.3645
2010-06-21 12:05:00,45.79,45.8,45.71,45.73,27141.4612962762,45.79,45.8,45.71,45.73,27141.4613
2010-06-21 12:10:00,45.74,45.8,45.71,45.8,20301.8130496146,45.74,45.8,45.71,45.8,20301.813
2010-06-21 12:15:00,45.81,45.81,45.77,45.77,11833.67712517642,45.81,45.81,45.77,45.77,11833.6771
2010-06-21 12:20:00,45.77,45.77,45.74,45.74,11182.282054065792,45.77,45.77,45.74,45.74,11182.2821
2010-06-21 12:25:00,45.74,45.77,45.73,45.73,18999.022907393333,45.74,45.77,45.73,45.73,18999.0229
2010-06-21 12:30:00,45.74,45.82,45.72,45.79,22364.564108131584,45.74,45.82,45.72,45.79,22364.5641
2010-06-21 12:35:00,45.79,45.79,45.75,45.78,15633.481706655088,45.79,45.79,45.75,45.78,15633.4817
2010-06-21 12:40:00,45.79,45.81,45.7,45.71,31049.831722939965,45.79,45.81,45.7,45.71,31049.8317
2010-06-21 12:45:00,45.72,45.76,45.7,45.72,10422.321137770055,45.72,45.76,45.7,45.72,10422.3211
2010-06-21 12:50:00,45.73,45.76,45.73,45.74,10205.189447399847,45.73,45.76,45.73,45.74,10205.1894
2010-06-21 12:55:00,45.74,45.82,45.74,45.81,9662.360221474324,45.74,45.82,45.74,45.81,9662.3602
2010-06-21 13:00:00,45.81,45.82,45.79,45.81,12810.769731842363,45.81,45.82,45.79,45.81,12810.7697
2010-06-21 13:05:00,45.81,45.83,45.8,45.82,19541.85213331886,45.81,45.83,45.8,45.82,19541.8521
2010-06-21 13:10:00,45.82,45.87,45.81,45.86,14113.55987406362,45.82,45.87,45.81,45.86,14113.5599
2010-06-21 13:15:00,45.86,45.87,45.84,45.84,16719.140158506136,45.86,45.87,45.84,45.84,16719.1402
2010-06-21 13:20:00,45.84,45.84,45.8,45.8,10965.150363695582,45.84,45.84,45.8,45.8,10965.1504
2010-06-21 13:25:00,45.8,45.88,45.8,45.84,20518.944739984803,45.8,45.88,45.8,45.84,20518.9447
2010-06-21 13:30:00,45.83,45.85,45.75,45.82,26381.50037998045,45.83,45.85,45.75,45.82,26381.5004
2010-06-21 13:35:00,45.83,45.83,45.72,45.74,18999.022907393333,45.83,45.83,45.72,45.74,18999.0229
2010-06-21 13:40:00,45.73,45.79,45.73,45.78,17696.232765172077,45.73,45.79,45.73,45.78,17696.2328
2010-06-21 13:45:00,45.77,45.81,45.73,45.8,18239.0619910976,45.77,45.81,45.73,45.8,18239.062
2010-06-21 13:50:00,45.81,45.86,45.81,45.85,14330.69156443383,45.81,45.86,45.81,45.85,14330.6916
2010-06-21 13:55:00,45.85,45.86,45.82,45.82,15959.1792422104,45.85,45.86,45.82,45.82,15959.1792
2010-06-21 14:00:00,45.83,45.88,45.82,45.82,24753.012702203887,45.83,45.88,45.82,45.82,24753.0127
2010-06-21 14:05:00,45.82,45.9,45.82,45.89,18781.891217023127,45.82,45.9,45.82,45.89,18781.8912
2010-06-21 14:10:00,45.88,45.92,45.87,45.88,15524.915861469985,45.88,45.92,45.87,45.88,15524.9159
2010-06-21 14:15:00,45.88,45.94,45.85,45.86,18456.19368146781,45.88,45.94,45.85,45.86,18456.1937
2010-06-21 14:20:00,45.86,45.92,45.86,45.92,10205.189447399847,45.86,45.92,45.86,45.92,10205.1894
2010-06-21 14:25:00,45.9,45.9,45.8,45.85,28769.948974052764,45.9,45.9,45.8,45.85,28769.949
2010-06-21 14:30:00,45.86,45.88,45.82,45.82,31158.39756812507,45.86,45.88,45.82,45.82,31158.3976
2010-06-21 14:35:00,45.82,45.83,45.8,45.8,21387.47150146564,45.82,45.83,45.8,45.8,21387.4715
2010-06-21 14:40:00,45.81,45.81,45.76,45.76,23667.35425035284,45.81,45.81,45.76,45.76,23667.3543
2010-06-21 14:45:00,45.76,45.82,45.76,45.82,17153.403539246552,45.76,45.82,45.76,45.82,17153.4035
2010-06-21 14:50:00,45.82,45.86,45.79,45.84,34415.37292367821,45.82,45.86,45.79,45.84,34415.3729
2010-06-21 14:55:00,45.85,45.9,45.81,45.87,35826.728911084574,45.85,45.9,45.81,45.87,35826.7289
2010-06-21 15:00:00,45.84,45.86,45.81,45.81,44186.29899033765,45.84,45.86,45.81,45.81,44186.299
2010-06-21 15:05:00,45.82,45.83,45.71,45.74,78601.67191401585,45.82,45.83,45.71,45.74,78601.6719
2010-06-21 15:10:00,45.74,45.74,45.6,45.63,36478.1239821952,45.74,45.74,45.6,45.63,36478.124
2010-06-21 15:15:00,45.62,45.66,45.5,45.51,39735.09933774835,45.62,45.66,45.5,45.51,39735.0993
2010-06-21 15:20:00,45.52,45.59,45.5,45.59,41797.85039626533,45.52,45.59,45.5,45.59,41797.8504
2010-06-21 15:25:00,45.58,45.62,45.54,45.58,41797.85039626533,45.58,45.62,45.54,45.58,41797.8504
2010-06-21 15:30:00,45.59,45.65,45.54,45.63,40060.79687330366,45.59,45.65,45.54,45.63,40060.7969
2010-06-21 15:35:00,45.62,45.7,45.61,45.69,47660.406036261,45.62,45.7,45.61,45.69,47660.406
2010-06-21 15:40:00,45.69,45.7,45.51,45.54,79361.63283031159,45.69,45.7,45.51,45.54,79361.6328
2010-06-21 15:45:00,45.54,45.58,45.49,45.54,79144.50113994138,45.54,45.58,45.49,45.54,79144.5011
2010-06-21 15:50:00,45.53,45.62,45.52,45.62,83812.83248290088,45.53,45.62,45.52,45.62,83812.8325
2010-06-21 15:55:00,45.61,45.69,45.54,45.59,286179.5679079362,45.61,45.69,45.54,45.59,286179.5679
2010-06-22 09:30:00,45.81,46.06,45.59,46.06,25730.10530886983,45.81,46.06,45.59,46.06,25730.1053
2010-06-22 09:35:00,46.06,46.25,46.04,46.12,19650.417978503963,46.06,46.25,46.04,46.12,19650.418
2010-06-22 09:40:00,46.17,46.33,46.15,46.33,128541.96069916405,46.17,46.33,46.15,46.33,128541.9607
2010-06-22 09:45:00,46.24,46.41,46.22,46.23,36369.5581370101,46.24,46.41,46.22,46.23,36369.5581
2010-06-22 09:50:00,46.23,46.26,46.16,46.17,25947.23699924004,46.23,46.26,46.16,46.17,25947.237
2010-06-22 09:55:00,46.18,46.2,46.13,46.13,17153.403539246552,46.18,46.2,46.13,46.13,17153.4035
2010-06-22 10:00:00,46.13,46.19,46.05,46.13,53740.09336662686,46.13,46.19,46.05,46.13,53740.0934
2010-06-22 10:05:00,46.13,46.19,46.07,46.17,31158.39756812507,46.13,46.19,46.07,46.17,31158.3976
2010-06-22 10:10:00,46.17,46.28,46.17,46.27,54717.185973292806,46.17,46.28,46.17,46.27,54717.186
2010-06-22 10:15:00,46.27,46.28,46.15,46.18,47117.57681033547,46.27,46.28,46.15,46.18,47117.5768
2010-06-22 10:20:00,46.17,46.18,46.13,46.18,15090.652480729565,46.17,46.18,46.13,46.18,15090.6525
2010-06-22 10:25:00,46.17,46.27,46.14,46.15,24318.749321463467,46.17,46.27,46.14,46.15,24318.7493
2010-06-22 10:30:00,46.16,46.25,46.14,46.22,21278.90565628053,46.16,46.25,46.14,46.22,21278.9057
2010-06-22 10:35:00,46.22,46.32,46.2,46.32,23993.05178590816,46.22,46.32,46.2,46.32,23993.0518
2010-06-22 10:40:00,46.31,46.44,46.27,46.44,29638.4757355336,46.31,46.44,46.27,46.44,29638.4757
2010-06-22 10:45:00,46.43,46.44,46.38,46.44,20627.510585169905,46.43,46.44,46.38,46.44,20627.5106
2010-06-22 10:50:00,46.43,46.53,46.42,46.53,23884.48594072305,46.43,46.53,46.42,46.53,23884.4859
2010-06-22 10:55:00,46.53,46.55,46.51,46.52,19324.72044294865,46.53,46.55,46.51,46.52,19324.7204
2010-06-22 11:00:00,46.51,46.54,46.5,46.54,21278.90565628053,46.51,46.54,46.5,46.54,21278.9057
2010-06-22 11:05:00,46.53,46.53,46.42,46.46,24753.012702203887,46.53,46.53,46.42,46.46,24753.0127
2010-06-22 11:10:00,46.45,46.49,46.45,46.49,18564.75952665292,46.45,46.49,46.45,46.49,18564.7595
2010-06-22 11:15:00,46.48,46.5,46.46,46.5,17804.798610357182,46.48,46.5,46.46,46.5,17804.7986
2010-06-22 11:20:00,46.51,46.52,46.49,46.5,14982.086635544458,46.51,46.52,46.49,46.5,14982.0866
2010-06-22 11:25:00,46.5,46.51,46.44,46.47,14656.389099989145,46.5,46.51,46.44,46.47,14656.3891
2010-06-22 11:30:00,46.47,46.54,46.45,46.52,22798.827488872,46.47,46.54,46.45,46.52,22798.8275
2010-06-22 11:35:00,46.52,46.55,46.51,46.54,41255.02117033981,46.52,46.55,46.51,46.54,41255.0212
2010-06-22 11:40:00,46.53,46.56,46.47,46.5,39843.66518293345,46.53,46.56,46.47,46.5,39843.6652
2010-06-22 11:45:00,46.5,46.51,46.46,46.47,19976.11551405928,46.5,46.51,46.46,46.47,19976.1155
2010-06-22 11:50:00,46.46,46.52,46.43,46.43,20736.07643035501,46.46,46.52,46.43,46.43,20736.0764
2010-06-22 11:55:00,46.42,46.44,46.41,46.42,12159.374660731732,46.42,46.44,46.41,46.42,12159.3747
2010-06-22 12:00:00,46.43,46.46,46.4,46.42,16393.44262295082,46.43,46.46,46.4,46.42,16393.4426
2010-06-22 12:05:00,46.42,46.43,46.37,46.38,11942.242970361523,46.42,46.43,46.37,46.38,11942.243
2010-06-22 12:10:00,46.38,46.39,46.3,46.31,23341.65671479753,46.38,46.39,46.3,46.31,23341.6567
2010-06-22 12:15:00,46.31,46.38,46.3,46.38,11725.111279991315,46.31,46.38,46.3,46.38,11725.1113
2010-06-22 12:20:00,46.37,46.39,46.34,46.39,12810.769731842363,46.37,46.39,46.34,46.39,12810.7697
2010-06-22 12:25:00,46.4,46.42,46.37,46.38,27684.29052220172,46.4,46.42,46.37,46.38,27684.2905
2010-06-22 12:30:00,46.37,46.38,46.32,46.36,11725.111279991315,46.37,46.38,46.32,46.36,11725.1113
2010-06-22 12:35:00,46.36,46.37,46.33,46.34,11833.67712517642,46.36,46.37,46.33,46.34,11833.6771
2010-06-22 12:40:00,46.36,46.37,46.32,46.33,9336.662685919013,46.36,46.37,46.32,46.33,9336.6627
2010-06-22 12:45:00,46.32,46.33,46.29,46.3,9879.491911844534,46.32,46.33,46.29,46.3,9879.4919
2010-06-22 12:50:00,46.29,46.32,46.29,46.32,14113.55987406362,46.29,46.32,46.29,46.32,14113.5599
2010-06-22 12:55:00,46.32,46.33,46.3,46.3,11725.111279991315,46.32,46.33,46.3,46.3,11725.1113
2010-06-22 13:00:00,46.3,46.35,46.26,46.34,17479.101074801867,46.3,46.35,46.26,46.34,17479.1011
2010-06-22 13:05:00,46.34,46.37,46.32,46.34,10205.189447399847,46.34,46.37,46.32,46.34,10205.1894
2010-06-22 13:10:00,46.34,46.37,46.33,46.36,12376.506351101943,46.34,46.37,46.33,46.36,12376.5064
2010-06-22 13:15:00,46.37,46.37,46.34,46.34,8793.833459993486,46.37,46.37,46.34,46.34,8793.8335
2010-06-22 13:20:00,46.34,46.34,46.29,46.34,17370.535229616762,46.34,46.34,46.29,46.34,17370.5352
2010-06-22 13:25:00,46.33,46.34,46.28,46.29,23993.05178590816,46.33,46.34,46.28,46.29,23993.0518
2010-06-22 13:30:00,46.29,46.29,46.24,46.25,33546.84616219738,46.29,46.29,46.24,46.25,33546.8462
2010-06-22 13:35:00,46.25,46.3,46.25,46.3,14873.520790359353,46.25,46.3,46.25,46.3,14873.5208
2010-06-22 13:40:00,46.3,46.35,46.27,46.33,26707.197915535773,46.3,46.35,46.27,46.33,26707.1979
2010-06-22 13:45:00,46.34,46.37,46.32,46.35,19541.85213331886,46.34,46.37,46.32,46.35,19541.8521
2010-06-22 13:50:00,46.36,46.36,46.27,46.29,24753.012702203887,46.36,46.36,46.27,46.29,24753.0127
2010-06-22 13:55:00,46.3,46.3,46.25,46.27,18239.0619910976,46.3,46.3,46.25,46.27,18239.062
2010-06-22 14:00:00,46.26,46.26,46.17,46.17,15416.350016284878,46.26,46.26,46.17,46.17,15416.35
2010-06-22 14:05:00,46.17,46.2,46.16,46.16,28335.685593312344,46.17,46.2,46.16,46.16,28335.6856
2010-06-22 14:10:00,46.15,46.19,46.12,46.19,78818.80360438606,46.15,46.19,46.12,46.19,78818.8036
2010-06-22 14:15:00,46.18,46.18,46.16,46.16,12050.80881554663,46.18,46.18,46.16,46.16,12050.8088
2010-06-22 14:20:00,46.16,46.17,46.14,46.14,19650.417978503963,46.16,46.17,46.14,46.14,19650.418
2010-06-22 14:25:00,46.13,46.13,46.05,46.08,40169.36271848877,46.13,46.13,46.05,46.08,40169.3627
2010-06-22 14:30:00,46.09,46.12,46.05,46.09,25621.539463684727,46.09,46.12,46.05,46.09,25621.5395
2010-06-22 14:35:00,46.09,46.14,46.06,46.08,21604.60319183585,46.09,46.14,46.06,46.08,21604.6032
2010-06-22 14:40:00,46.07,46.07,45.91,45.92,45923.35251329932,46.07,46.07,45.91,45.92,45923.3525
2010-06-22 14:45:00,45.91,46.0,45.85,45.9,47551.84019107589,45.91,46.0,45.85,45.9,47551.8402
2010-06-22 14:50:00,45.9,45.94,45.86,45.93,47660.406036261,45.9,45.94,45.86,45.93,47660.406
2010-06-22 14:55:00,45.92,45.93,45.82,45.91,38540.87504071219,45.92,45.93,45.82,45.91,38540.875
2010-06-22 15:00:00,45.91,45.96,45.91,45.91,63402.45358810118,45.91,45.96,45.91,45.91,63402.4536
2010-06-22 15:05:00,45.9,45.93,45.87,45.87,33329.71447182717,45.9,45.93,45.87,45.87,33329.7145
2010-06-22 15:10:00,45.88,45.94,45.82,45.93,42557.81131256107,45.88,45.94,45.82,45.93,42557.8113
2010-06-22 15:15:00,45.93,46.03,45.92,46.0,40820.7577895994,45.93,46.03,45.92,46.0,40820.7578
2010-06-22 15:20:00,46.01,46.01,45.86,45.87,53522.96167625665,46.01,46.01,45.86,45.87,53522.9617
2010-06-22 15:25:00,45.86,45.91,45.86,45.88,45163.39159700358,45.86,45.91,45.86,45.88,45163.3916
2010-06-22 15:30:00,45.88,45.88,45.74,45.77,116599.71772880253,45.88,45.88,45.74,45.77,116599.7177
2010-06-22 15:35:00,45.75,45.79,45.7,45.76,73064.81380957551,45.75,45.79,45.7,45.76,73064.8138
2010-06-22 15:40:00,45.75,45.77,45.69,45.7,56019.97611551406,45.75,45.77,45.69,45.7,56019.9761
2010-06-22 15:45:00,45.7,45.73,45.64,45.71,68939.31169254152,45.7,45.73,45.64,45.71,68939.3117
2010-06-22 15:50:00,45.71,45.72,45.58,45.62,83921.39832808598,45.71,45.72,45.58,45.62,83921.3983
2010-06-22 15:55:00,45.62,45.64,45.56,45.64,96840.73390511343,45.62,45.64,45.56,45.64,96840.7339
2010-06-23 09:30:00,45.57,45.67,45.51,45.67,41906.41624145044,45.57,45.67,45.51,45.67,41906.4162
2010-06-23 09:35:00,45.67,45.92,45.67,45.81,36803.82151775052,45.67,45.92,45.67,45.81,36803.8215
2010-06-23 09:40:00,45.81,45.88,45.56,45.63,50048.8546303333,45.81,45.88,45.56,45.63,50048.8546
2010-06-23 09:45:00,45.62,45.67,45.58,45.66,21930.300727391164,45.62,45.67,45.58,45.66,21930.3007
2010-06-23 09:50:00,45.65,45.8,45.63,45.73,23558.788405167736,45.65,45.8,45.63,45.73,23558.7884
2010-06-23 09:55:00,45.73,45.81,45.66,45.78,24970.144392574097,45.73,45.81,45.66,45.78,24970.1444
2010-06-23 10:00:00,45.78,45.78,45.52,45.62,37346.65074367605,45.78,45.78,45.52,45.62,37346.6507
2010-06-23 10:05:00,45.62,45.65,45.45,45.48,37780.91412441646,45.62,45.65,45.45,45.48,37780.9141
2010-06-23 10:10:00,45.5,45.54,45.44,45.44,23775.920095537946,45.5,45.54,45.44,45.44,23775.9201
2010-06-23 10:15:00,45.44,45.48,45.34,45.47,23667.35425035284,45.44,45.48,45.34,45.47,23667.3543
2010-06-23 10:20:00,45.47,45.52,45.46,45.5,13896.42818369341,45.47,45.52,45.46,45.5,13896.4282
2010-06-23 10:25:00,45.48,45.53,45.47,45.49,19433.28628813376,45.48,45.53,45.47,45.49,19433.2863
2010-06-23 10:30:00,45.49,45.67,45.49,45.66,21278.90565628053,45.49,45.67,45.49,45.66,21278.9057
2010-06-23 10:35:00,45.67,45.69,45.63,45.66,18456.19368146781,45.67,45.69,45.63,45.66,18456.1937
2010-06-23 10:40:00,45.65,45.68,45.61,45.67,19541.85213331886,45.65,45.68,45.61,45.67,19541.8521
2010-06-23 10:45:00,45.66,45.73,45.66,45.71,15850.613397025296,45.66,45.73,45.66,45.71,15850.6134
2010-06-23 10:50:00,45.71,45.72,45.7,45.71,7925.306698512648,45.71,45.72,45.7,45.71,7925.3067
2010-06-23 10:55:00,45.72,45.73,45.66,45.66,28335.685593312344,45.72,45.73,45.66,45.66,28335.6856
2010-06-23 11:00:00,45.67,45.67,45.6,45.62,17804.798610357182,45.67,45.67,45.6,45.62,17804.7986
2010-06-23 11:05:00,45.61,45.63,45.6,45.61,10096.623602214744,45.61,45.63,45.6,45.61,10096.6236
2010-06-23 11:10:00,45.61,45.62,45.55,45.59,19650.417978503963,45.61,45.62,45.55,45.59,19650.418
2010-06-23 11:15:00,45.6,45.63,45.58,45.63,6839.648246661601,45.6,45.63,45.58,45.63,6839.6482
2010-06-23 11:20:00,45.62,45.68,45.62,45.64,10856.584518510475,45.62,45.68,45.62,45.64,10856.5845
2010-06-23 11:25:00,45.65,45.66,45.61,45.63,14113.55987406362,45.65,45.66,45.61,45.63,14113.5599
2010-06-23 11:30:00,45.63,45.63,45.59,45.61,14982.086635544458,45.63,45.63,45.59,45.61,14982.0866
2010-06-23 11:35:00,45.59,45.6,45.57,45.59,9119.5309955488,45.59,45.6,45.57,45.59,9119.531
2010-06-23 11:40:00,45.59,45.64,45.59,45.61,10422.321137770055,45.59,45.64,45.59,45.61,10422.3211
2010-06-23 11:45:00,45.61,45.62,45.59,45.59,14656.389099989145,45.61,45.62,45.59,45.59,14656.3891
2010-06-23 11:50:00,45.57,45.59,45.52,45.53,9010.965150363696,45.57,45.59,45.52,45.53,9010.9652
2010-06-23 11:55:00,45.53,45.59,45.52,45.57,8685.267614808381,45.53,45.59,45.52,45.57,8685.2676
2010-06-23 12:00:00,45.57,45.58,45.53,45.54,9879.491911844534,45.57,45.58,45.53,45.54,9879.4919
2010-06-23 12:05:00,45.53,45.56,45.53,45.55,9228.096840733906,45.53,45.56,45.53,45.55,9228.0968
2010-06-23 12:10:00,45.54,45.54,45.47,45.49,10748.018673325372,45.54,45.54,45.47,45.49,10748.0187
2010-06-23 12:15:00,45.5,45.53,45.48,45.53,7382.477472587125,45.5,45.53,45.48,45.53,7382.4775
2010-06-23 12:20:00,45.52,45.53,45.46,45.47,9228.096840733906,45.52,45.53,45.46,45.47,9228.0968
2010-06-23 12:25:00,45.47,45.5,45.46,45.47,6622.516556291391,45.47,45.5,45.46,45.47,6622.5166
2010-06-23 12:30:00,45.47,45.49,45.47,45.47,4885.463033329715,45.47,45.49,45.47,45.47,4885.463
2010-06-23 12:35:00,45.47,45.54,45.47,45.51,8685.267614808381,45.47,45.54,45.47,45.51,8685.2676
2010-06-23 12:40:00,45.5,45.55,45.5,45.54,3691.2387362935615,45.5,45.55,45.5,45.54,3691.2387
2010-06-23 12:45:00,45.54,45.58,45.52,45.57,20627.510585169905,45.54,45.58,45.52,45.57,20627.5106
2010-06-23 12:50:00,45.57,45.59,45.5,45.51,20193.24720442949,45.57,45.59,45.5,45.51,20193.2472
2010-06-23 12:55:00,45.51,45.58,45.5,45.55,13245.033112582782,45.51,45.58,45.5,45.55,13245.0331
2010-06-23 13:00:00,45.56,45.59,45.56,45.58,7056.77993703181,45.56,45.59,45.56,45.58,7056.7799
2010-06-23 13:05:00,45.58,45.58,45.54,45.58,15742.04755184019,45.58,45.58,45.54,45.58,15742.0476
2010-06-23 13:10:00,45.59,45.66,45.59,45.66,6079.687330365867,45.59,45.66,45.59,45.66,6079.6873
2010-06-23 13:15:00,45.66,45.66,45.59,45.59,28769.948974052764,45.66,45.66,45.59,45.59,28769.949
2010-06-23 13:20:00,45.6,45.6,45.59,45.59,3582.6728911084574,45.6,45.6,45.59,45.59,3582.6729
2010-06-23 13:25:00,45.59,45.67,45.59,45.67,12810.769731842363,45.59,45.67,45.59,45.67,12810.7697
2010-06-23 13:30:00,45.67,45.7,45.64,45.7,17153.403539246552,45.67,45.7,45.64,45.7,17153.4035
2010-06-23 13:35:00,45.69,45.7,45.61,45.64,45163.39159700358,45.69,45.7,45.61,45.64,45163.3916
2010-06-23 13:40:00,45.63,45.67,45.63,45.66,2822.711974812724,45.63,45.67,45.63,45.66,2822.712
2010-06-23 13:45:00,45.67,45.67,45.56,45.59,15199.218325914668,45.67,45.67,45.56,45.59,15199.2183
2010-06-23 13:50:00,45.59,45.64,45.59,45.6,4559.7654977744005,45.59,45.64,45.59,45.6,4559.7655
2010-06-23 13:55:00,45.59,45.61,45.59,45.59,10856.584518510475,45.59,45.61,45.59,45.59,10856.5845
2010-06-23 14:00:00,45.59,45.64,45.56,45.63,12485.072196287048,45.59,45.64,45.56,45.63,12485.0722
2010-06-23 14:05:00,45.63,45.63,45.58,45.59,8793.833459993486,45.63,45.63,45.58,45.59,8793.8335
2010-06-23 14:10:00,45.59,45.59,45.54,45.59,8142.438388882858,45.59,45.59,45.54,45.59,8142.4384
2010-06-23 14:15:00,45.57,45.61,45.47,45.61,16827.70600369124,45.57,45.61,45.47,45.61,16827.706
2010-06-23 14:20:00,45.59,45.63,45.48,45.55,16827.70600369124,45.59,45.63,45.48,45.55,16827.706
2010-06-23 14:25:00,45.54,45.73,45.53,45.73,42340.67962219086,45.54,45.73,45.53,45.73,42340.6796
2010-06-23 14:30:00,45.73,45.94,45.73,45.85,119748.12723917056,45.73,45.94,45.73,45.85,119748.1272
2010-06-23 14:35:00,45.85,45.88,45.76,45.78,45054.82575181848,45.85,45.88,45.76,45.78,45054.8258
2010-06-23 14:40:00,45.78,45.78,45.68,45.68,69916.40429920747,45.78,45.78,45.68,45.68,69916.4043
2010-06-23 14:45:00,45.68,45.73,45.59,45.59,67853.65324069049,45.68,45.73,45.59,45.59,67853.6532
2010-06-23 14:50:00,45.59,45.73,45.58,45.7,25838.671154054937,45.59,45.73,45.58,45.7,25838.6712
2010-06-23 14:55:00,45.7,45.7,45.64,45.69,54608.6201281077,45.7,45.7,45.64,45.69,54608.6201
2010-06-23 15:00:00,45.69,45.75,45.67,45.71,55042.88350884812,45.69,45.75,45.67,45.71,55042.8835
2010-06-23 15:05:00,45.72,45.72,45.59,45.62,23233.09086961242,45.72,45.72,45.59,45.62,23233.0909
2010-06-23 15:10:00,45.63,45.76,45.63,45.7,41906.41624145044,45.63,45.76,45.63,45.7,41906.4162
2010-06-23 15:15:00,45.7,45.76,45.62,45.69,54934.317663663016,45.7,45.76,45.62,45.69,54934.3177
2010-06-23 15:20:00,45.7,45.8,45.67,45.78,36260.992291824994,45.7,45.8,45.67,45.78,36260.9923
2010-06-23 15:25:00,45.77,45.85,45.77,45.84,30724.13418738465,45.77,45.85,45.77,45.84,30724.1342
2010-06-23 15:30:00,45.84,45.85,45.76,45.81,40169.36271848877,45.84,45.85,45.76,45.81,40169.3627
2010-06-23 15:35:00,45.8,45.87,45.76,45.85,22581.69579850179,45.8,45.87,45.76,45.85,22581.6958
2010-06-23 15:40:00,45.85,45.91,45.8,45.86,31158.39756812507,45.85,45.91,45.8,45.86,31158.3976
2010-06-23 15:45:00,45.88,45.93,45.83,45.85,32786.88524590164,45.88,45.93,45.83,45.85,32786.8852
2010-06-23 15:50:00,45.84,45.86,45.75,45.76,33546.84616219738,45.84,45.86,45.75,45.76,33546.8462
2010-06-23 15:55:00,45.76,45.78,45.7,45.77,85767.01769623277,45.76,45.78,45.7,45.77,85767.0177
2010-06-24 09:30:00,45.56,45.78,45.56,45.65,30941.26587775486,45.56,45.78,45.56,45.65,30941.2659
2010-06-24 09:35:00,45.65,45.71,45.54,45.54,26490.066225165563,45.65,45.71,45.54,45.54,26490.0662
2010-06-24 09:40:00,45.54,45.54,45.41,45.53,47443.27434589079,45.54,45.54,45.41,45.53,47443.2743
2010-06-24 09:45:00,45.52,45.59,45.52,45.52,31592.660948865487,45.52,45.59,45.52,45.52,31592.6609
2010-06-24 09:50:00,45.5,45.54,45.46,45.51,18239.0619910976,45.5,45.54,45.46,45.51,18239.062
2010-06-24 09:55:00,45.51,45.51,45.3,45.32,36803.82151775052,45.51,45.51,45.3,45.32,36803.8215
2010-06-24 10:00:00,45.33,45.4,45.33,45.39,25512.97361849962,45.33,45.4,45.33,45.39,25512.9736
2010-06-24 10:05:00,45.38,45.57,45.37,45.53,33438.28031701227,45.38,45.57,45.37,45.53,33438.2803
2010-06-24 10:10:00,45.52,45.58,45.52,45.52,26598.632070350668,45.52,45.58,45.52,45.52,26598.6321
2010-06-24 10:15:00,45.52,45.61,45.5,45.61,24101.61763109326,45.52,45.61,45.5,45.61,24101.6176
2010-06-24 10:20:00,45.63,45.8,45.62,45.71,46900.44511996526,45.63,45.8,45.62,45.71,46900.4451
2010-06-24 10:25:00,45.74,45.8,45.7,45.7,27141.4612962762,45.74,45.8,45.7,45.7,27141.4613
2010-06-24 10:30:00,45.72,45.72,45.63,45.63,16610.57431332103,45.72,45.72,45.63,45.63,16610.5743
2010-06-24 10:35:00,45.61,45.7,45.6,45.64,28769.948974052764,45.61,45.7,45.6,45.64,28769.949
2010-06-24 10:40:00,45.63,45.63,45.39,45.39,22364.564108131584,45.63,45.63,45.39,45.39,22364.5641
2010-06-24 10:45:00,45.4,45.44,45.35,45.41,35392.465530344154,45.4,45.44,45.35,45.41,35392.4655
2010-06-24 10:50:00,45.41,45.42,45.29,45.29,17370.535229616762,45.41,45.42,45.29,45.29,17370.5352
2010-06-24 10:55:00,45.29,45.35,45.24,45.34,18890.45706220823,45.29,45.35,45.24,45.34,18890.4571
2010-06-24 11:00:00,45.33,45.34,45.26,45.32,23015.95917924221,45.33,45.34,45.26,45.32,23015.9592
2010-06-24 11:05:00,45.3,45.3,45.2,45.24,28444.25143849745,45.3,45.3,45.2,45.24,28444.2514
2010-06-24 11:10:00,45.24,45.29,45.23,45.28,36152.42644663989,45.24,45.29,45.23,45.28,36152.4264
2010-06-24 11:15:00,45.3,45.44,45.3,45.42,17044.837694061447,45.3,45.44,45.3,45.42,17044.8377
2010-06-24 11:20:00,45.42,45.5,45.41,45.5,8251.004234067963,45.42,45.5,45.41,45.5,8251.0042
2010-06-24 11:25:00,45.49,45.5,45.46,45.48,13896.42818369341,45.49,45.5,45.46,45.48,13896.4282
2010-06-24 11:30:00,45.49,45.49,45.45,45.49,14873.520790359353,45.49,45.49,45.45,45.49,14873.5208
2010-06-24 11:35:00,45.47,45.53,45.47,45.51,8793.833459993486,45.47,45.53,45.47,45.51,8793.8335
2010-06-24 11:40:00,45.51,45.52,45.47,45.47,15959.1792422104,45.51,45.52,45.47,45.47,15959.1792
2010-06-24 11:45:00,45.46,45.49,45.45,45.48,7491.043317772229,45.46,45.49,45.45,45.48,7491.0433
2010-06-24 11:50:00,45.47,45.48,45.46,45.46,12593.638041472152,45.47,45.48,45.46,45.46,12593.638
2010-06-24 11:55:00,45.46,45.53,45.46,45.53,10096.623602214744,45.46,45.53,45.46,45.53,10096.6236
2010-06-24 12:00:00,45.54,45.64,45.54,45.62,14222.125719248725,45.54,45.64,45.54,45.62,14222.1257
2010-06-24 12:05:00,45.62,45.63,45.59,45.62,18564.75952665292,45.62,45.63,45.59,45.62,18564.7595
2010-06-24 12:10:00,45.62,45.62,45.56,45.56,9336.662685919013,45.62,45.62,45.56,45.56,9336.6627
2010-06-24 12:15:00,45.56,45.59,45.55,45.57,6188.253175550972,45.56,45.59,45.55,45.57,6188.2532
2010-06-24 12:20:00,45.59,45.65,45.58,45.61,16610.57431332103,45.59,45.65,45.58,45.61,16610.5743
2010-06-24 12:25:00,45.61,45.61,45.57,45.59,12267.940505916838,45.61,45.61,45.57,45.59,12267.9405
2010-06-24 12:30:00,45.59,45.6,45.58,45.58,9988.05775702964,45.59,45.6,45.58,45.58,9988.0578
2010-06-24 12:35:00,45.58,45.59,45.54,45.57,14222.125719248725,45.58,45.59,45.54,45.57,14222.1257
2010-06-24 12:40:00,45.56,45.57,45.51,45.52,17479.101074801867,45.56,45.57,45.51,45.52,17479.1011
2010-06-24 12:45:00,45.51,45.57,45.51,45.54,12485.072196287048,45.51,45.57,45.51,45.54,12485.0722
2010-06-24 12:50:00,45.54,45.6,45.54,45.58,10639.452828140267,45.54,45.6,45.54,45.58,10639.4528
2010-06-24 12:55:00,45.58,45.63,45.58,45.61,9770.92606665943,45.58,45.63,45.58,45.61,9770.9261
2010-06-24 13:00:00,45.61,45.74,45.59,45.74,27684.29052220172,45.61,45.74,45.59,45.74,27684.2905
2010-06-24 13:05:00,45.74,45.75,45.73,45.75,14004.994028878516,45.74,45.75,45.73,45.75,14004.994
2010-06-24 13:10:00,45.76,45.82,45.73,45.77,23993.05178590816,45.76,45.82,45.73,45.77,23993.0518
2010-06-24 13:15:00,45.78,45.8,45.67,45.7,16610.57431332103,45.78,45.8,45.67,45.7,16610.5743
2010-06-24 13:20:00,45.7,45.7,45.68,45.69,4885.463033329715,45.7,45.7,45.68,45.69,4885.463
2010-06-24 13:25:00,45.69,45.69,45.64,45.66,6405.384865921182,45.69,45.69,45.64,45.66,6405.3849
2010-06-24 13:30:00,45.66,45.72,45.65,45.7,8251.004234067963,45.66,45.72,45.65,45.7,8251.0042
2010-06-24 13:35:00,45.72,45.78,45.71,45.76,16719.140158506136,45.72,45.78,45.71,45.76,16719.1402
2010-06-24 13:40:00,45.76,45.78,45.72,45.76,5971.121485180763,45.76,45.78,45.72,45.76,5971.1215
2010-06-24 13:45:00,45.77,45.8,45.75,45.8,11942.242970361523,45.77,45.8,45.75,45.8,11942.243
2010-06-24 13:50:00,45.8,45.86,45.8,45.85,20301.8130496146,45.8,45.86,45.8,45.85,20301.813
2010-06-24 13:55:00,45.85,45.94,45.84,45.92,21713.169037020954,45.85,45.94,45.84,45.92,21713.169
2010-06-24 14:00:00,45.92,45.92,45.85,45.86,13136.467267397677,45.92,45.92,45.85,45.86,13136.4673
2010-06-24 14:05:00,45.85,45.9,45.81,45.82,15416.350016284878,45.85,45.9,45.81,45.82,15416.35
2010-06-24 14:10:00,45.82,45.82,45.77,45.79,9879.491911844534,45.82,45.82,45.77,45.79,9879.4919
2010-06-24 14:15:00,45.8,45.82,45.78,45.8,9445.228531104114,45.8,45.82,45.78,45.8,9445.2285
2010-06-24 14:20:00,45.81,45.84,45.79,45.84,9010.965150363696,45.81,45.84,45.79,45.84,9010.9652
2010-06-24 14:25:00,45.83,45.89,45.82,45.82,5753.989794810553,45.83,45.89,45.82,45.82,5753.9898
2010-06-24 14:30:00,45.82,45.82,45.73,45.73,21930.300727391164,45.82,45.82,45.73,45.73,21930.3007
2010-06-24 14:35:00,45.74,45.77,45.7,45.72,11833.67712517642,45.74,45.77,45.7,45.72,11833.6771
2010-06-24 14:40:00,45.71,45.78,45.71,45.74,12810.769731842363,45.71,45.78,45.71,45.74,12810.7697
2010-06-24 14:45:00,45.74,45.77,45.63,45.67,24753.012702203887,45.74,45.77,45.63,45.67,24753.0127
2010-06-24 14:50:00,45.68,45.68,45.6,45.63,17261.969384431657,45.68,45.68,45.6,45.63,17261.9694
2010-06-24 14:55:00,45.63,45.64,45.57,45.63,14764.95494517425,45.63,45.64,45.57,45.63,14764.9549
2010-06-24 15:00:00,45.63,45.7,45.61,45.65,29964.173271088915,45.63,45.7,45.61,45.65,29964.1733
2010-06-24 15:05:00,45.65,45.68,45.58,45.59,17479.101074801867,45.65,45.68,45.58,45.59,17479.1011
2010-06-24 15:10:00,45.59,45.6,45.43,45.49,54282.92259255239,45.59,45.6,45.43,45.49,54282.9226
2010-06-24 15:15:00,45.48,45.53,45.35,45.4,37238.08489849094,45.48,45.53,45.35,45.4,37238.0849
2010-06-24 15:20:00,45.41,45.51,45.39,45.45,20301.8130496146,45.41,45.51,45.39,45.45,20301.813
2010-06-24 15:25:00,45.45,45.57,45.43,45.5,18347.627836282707,45.45,45.57,45.43,45.5,18347.6278
2010-06-24 15:30:00,45.49,45.52,45.45,45.47,28227.11974812724,45.49,45.52,45.45,45.47,28227.1197
2010-06-24 15:35:00,45.48,45.48,45.41,45.42,82618.60818586472,45.48,45.48,45.41,45.42,82618.6082
2010-06-24 15:40:00,45.43,45.56,45.4,45.55,63293.88774291608,45.43,45.56,45.4,45.55,63293.8877
2010-06-24 15:45:00,45.55,45.56,45.48,45.5,32678.319400716537,45.55,45.56,45.48,45.5,32678.3194
2010-06-24 15:50:00,45.53,45.54,45.45,45.5,55260.01519921833,45.53,45.54,45.45,45.5,55260.0152
2010-06-24 15:55:00,45.51,45.51,45.35,45.48,144826.83747692977,45.51,45.51,45.35,45.48,144826.8375
2010-06-25 09:30:00,45.59,45.59,45.43,45.47,23124.52502442732,45.59,45.59,45.43,45.47,23124.525
2010-06-25 09:35:00,45.49,45.55,45.39,45.54,17587.666919986972,45.49,45.55,45.39,45.54,17587.6669
2010-06-25 09:40:00,45.54,45.54,45.38,45.39,21278.90565628053,45.54,45.54,45.38,45.39,21278.9057
2010-06-25 09:45:00,45.39,45.41,45.33,45.39,15633.481706655088,45.39,45.41,45.33,45.39,15633.4817
2010-06-25 09:50:00,45.38,45.38,45.3,45.35,16502.008468135926,45.38,45.38,45.3,45.35,16502.0085
2010-06-25 09:55:00,45.35,45.59,45.34,45.59,23667.35425035284,45.35,45.59,45.34,45.59,23667.3543
2010-06-25 10:00:00,45.58,45.65,45.58,45.59,19107.58875257844,45.58,45.65,45.58,45.59,19107.5888
2010-06-25 10:05:00,45.58,45.63,45.53,45.59,17370.535229616762,45.58,45.63,45.53,45.59,17370.5352
2010-06-25 10:10:00,45.59,45.69,45.59,45.66,17370.535229616762,45.59,45.69,45.59,45.66,17370.5352
2010-06-25 10:15:00,45.67,45.67,45.63,45.64,10313.755292584952,45.67,45.67,45.63,45.64,10313.7553
2010-06-25 10:20:00,45.63,45.66,45.56,45.57,25404.40777331452,45.63,45.66,45.56,45.57,25404.4078
2010-06-25 10:25:00,45.56,45.63,45.54,45.63,7165.345782216915,45.56,45.63,45.54,45.63,7165.3458
2010-06-25 10:30:00,45.62,45.65,45.61,45.64,18564.75952665292,45.62,45.65,45.61,45.64,18564.7595
2010-06-25 10:35:00,45.65,45.65,45.6,45.63,14004.994028878516,45.65,45.65,45.6,45.63,14004.994
2010-06-25 10:40:00,45.64,45.69,45.63,45.69,14764.95494517425,45.64,45.69,45.63,45.69,14764.9549
2010-06-25 10:45:00,45.7,45.71,45.68,45.71,14547.82325480404,45.7,45.71,45.68,45.71,14547.8233
2010-06-25 10:50:00,45.71,45.72,45.53,45.59,23341.65671479753,45.71,45.72,45.53,45.59,23341.6567
2010-06-25 10:55:00,45.59,45.63,45.56,45.62,12050.80881554663,45.59,45.63,45.56,45.62,12050.8088
2010-06-25 11:00:00,45.61,45.63,45.6,45.61,11507.979589621104,45.61,45.63,45.6,45.61,11507.9796
2010-06-25 11:05:00,45.6,45.68,45.6,45.68,12159.374660731732,45.6,45.68,45.6,45.68,12159.3747
2010-06-25 11:10:00,45.69,45.69,45.62,45.65,20627.510585169905,45.69,45.69,45.62,45.65,20627.5106
2010-06-25 11:15:00,45.64,45.72,45.63,45.71,17261.969384431657,45.64,45.72,45.63,45.71,17261.9694
2010-06-25 11:20:00,45.7,45.71,45.64,45.68,20844.642275540114,45.7,45.71,45.64,45.68,20844.6423
2010-06-25 11:25:00,45.68,45.77,45.66,45.75,24753.012702203887,45.68,45.77,45.66,45.75,24753.0127
2010-06-25 11:30:00,45.77,45.81,45.77,45.79,8685.267614808381,45.77,45.81,45.77,45.79,8685.2676
2010-06-25 11:35:00,45.78,45.81,45.71,45.71,13570.730648138097,45.78,45.81,45.71,45.71,13570.7306
2010-06-25 11:40:00,45.72,45.73,45.62,45.64,10096.623602214744,45.72,45.73,45.62,45.64,10096.6236
2010-06-25 11:45:00,45.64,45.76,45.63,45.75,6731.082401476496,45.64,45.76,45.63,45.75,6731.0824
2010-06-25 11:50:00,45.77,45.82,45.76,45.8,9662.360221474324,45.77,45.82,45.76,45.8,9662.3602
2010-06-25 11:55:00,45.8,45.8,45.76,45.76,14004.994028878516,45.8,45.8,45.76,45.76,14004.994
2010-06-25 12:00:00,45.75,45.75,45.7,45.73,9662.360221474324,45.75,45.75,45.7,45.73,9662.3602
2010-06-25 12:05:00,45.74,45.83,45.71,45.83,6513.950711106286,45.74,45.83,45.71,45.83,6513.9507
2010-06-25 12:10:00,45.83,45.87,45.82,45.86,14222.125719248725,45.83,45.87,45.82,45.86,14222.1257
2010-06-25 12:15:00,45.85,45.89,45.84,45.87,8359.570079253068,45.85,45.89,45.84,45.87,8359.5701
2010-06-25 12:20:00,45.88,45.98,45.88,45.94,12050.80881554663,45.88,45.98,45.88,45.94,12050.8088
2010-06-25 12:25:00,45.94,45.98,45.92,45.94,10965.150363695582,45.94,45.98,45.92,45.94,10965.1504
2010-06-25 12:30:00,45.94,46.0,45.94,45.96,13027.901422212572,45.94,46.0,45.94,45.96,13027.9014
2010-06-25 12:35:00,45.98,45.99,45.86,45.86,17153.403539246552,45.98,45.99,45.86,45.86,17153.4035
2010-06-25 12:40:00,45.86,45.92,45.85,45.85,11942.242970361523,45.86,45.92,45.85,45.85,11942.243
2010-06-25 12:45:00,45.85,45.87,45.82,45.83,8033.872543697753,45.85,45.87,45.82,45.83,8033.8725
2010-06-25 12:50:00,45.82,45.82,45.75,45.77,14873.520790359353,45.82,45.82,45.75,45.77,14873.5208
2010-06-25 12:55:00,45.78,45.81,45.78,45.78,7165.345782216915,45.78,45.81,45.78,45.78,7165.3458
2010-06-25 13:00:00,45.78,45.91,45.77,45.91,7491.043317772229,45.78,45.91,45.77,45.91,7491.0433
2010-06-25 13:05:00,45.91,45.97,45.89,45.97,5319.726414070134,45.91,45.97,45.89,45.97,5319.7264
2010-06-25 13:10:00,45.97,45.99,45.89,45.9,16936.271848876346,45.97,45.99,45.89,45.9,16936.2718
2010-06-25 13:15:00,45.9,46.04,45.9,46.03,25187.276082944307,45.9,46.04,45.9,46.03,25187.2761
2010-06-25 13:20:00,46.02,46.03,46.01,46.02,3799.804581478667,46.02,46.03,46.01,46.02,3799.8046
2010-06-25 13:25:00,46.02,46.14,46.02,46.12,17587.666919986972,46.02,46.14,46.02,46.12,17587.6669
2010-06-25 13:30:00,46.12,46.23,46.12,46.22,28227.11974812724,46.12,46.23,46.12,46.22,28227.1197
2010-06-25 13:35:00,46.22,46.29,46.22,46.25,24970.144392574097,46.22,46.29,46.22,46.25,24970.1444
2010-06-25 13:40:00,46.25,46.28,46.24,46.27,28227.11974812724,46.25,46.28,46.24,46.27,28227.1197
2010-06-25 13:45:00,46.26,46.29,46.22,46.29,19541.85213331886,46.26,46.29,46.22,46.29,19541.8521
2010-06-25 13:50:00,46.29,46.29,46.19,46.23,25730.10530886983,46.29,46.29,46.19,46.23,25730.1053
2010-06-25 13:55:00,46.23,46.31,46.23,46.29,9553.79437628922,46.23,46.31,46.23,46.29,9553.7944
2010-06-25 14:00:00,46.29,46.29,46.23,46.26,20844.642275540114,46.29,46.29,46.23,46.26,20844.6423
2010-06-25 14:05:00,46.25,46.26,46.12,46.14,24427.31516664857,46.25,46.26,46.12,46.14,24427.3152
2010-06-25 14:10:00,46.15,46.22,46.14,46.17,25187.276082944307,46.15,46.22,46.14,46.17,25187.2761
2010-06-25 14:15:00,46.17,46.22,46.17,46.2,18130.496145912497,46.17,46.22,46.17,46.2,18130.4961
2010-06-25 14:20:00,46.21,46.21,46.14,46.16,34849.63630441863,46.21,46.21,46.14,46.16,34849.6363
2010-06-25 14:25:00,46.15,46.17,46.08,46.17,12267.940505916838,46.15,46.17,46.08,46.17,12267.9405
2010-06-25 14:30:00,46.17,46.18,46.13,46.17,27250.02714146129,46.17,46.18,46.13,46.17,27250.0271
2010-06-25 14:35:00,46.18,46.2,46.17,46.18,17479.101074801867,46.18,46.2,46.17,46.18,17479.1011
2010-06-25 14:40:00,46.17,46.27,46.17,46.25,23775.920095537946,46.17,46.27,46.17,46.25,23775.9201
2010-06-25 14:45:00,46.25,46.27,46.17,46.2,31049.831722939965,46.25,46.27,46.17,46.2,31049.8317
2010-06-25 14:50:00,46.2,46.28,46.2,46.28,25730.10530886983,46.2,46.28,46.2,46.28,25730.1053
2010-06-25 14:55:00,46.28,46.29,46.19,46.22,33329.71447182717,46.28,46.29,46.19,46.22,33329.7145
2010-06-25 15:00:00,46.22,46.22,46.08,46.12,39735.09933774835,46.22,46.22,46.08,46.12,39735.0993
2010-06-25 15:05:00,46.12,46.12,46.05,46.08,37455.21658886115,46.12,46.12,46.05,46.08,37455.2166
2010-06-25 15:10:00,46.1,46.15,46.09,46.11,34741.070459233524,46.1,46.15,46.09,46.11,34741.0705
2010-06-25 15:15:00,46.1,46.13,45.97,45.99,50917.38139181414,46.1,46.13,45.97,45.99,50917.3814
2010-06-25 15:20:00,45.99,46.04,45.94,45.98,47226.142655520576,45.99,46.04,45.94,45.98,47226.1427
2010-06-25 15:25:00,45.98,45.99,45.89,45.92,38649.4408858973,45.98,45.99,45.89,45.92,38649.4409
2010-06-25 15:30:00,45.92,46.13,45.9,46.12,56128.54196069916,45.92,46.13,45.9,46.12,56128.542
2010-06-25 15:35:00,46.12,46.15,46.08,46.15,66225.16556291391,46.12,46.15,46.08,46.15,66225.1656
2010-06-25 15:40:00,46.13,46.14,45.96,46.05,81207.25219845837,46.13,46.14,45.96,46.05,81207.2522
2010-06-25 15:45:00,46.06,46.06,45.99,46.06,221474.3241776137,46.06,46.06,45.99,46.06,221474.3242
2010-06-25 15:50:00,46.06,46.06,45.72,45.72,426989.4691130171,46.06,46.06,45.72,45.72,426989.4691
2010-06-25 15:55:00,45.72,45.82,45.63,45.66,677993.7031809792,45.72,45.82,45.63,45.66,677993.7032
2010-06-28 09:30:00,45.67,45.67,45.12,45.14,71219.19444142873,45.67,45.67,45.12,45.14,71219.1944
2010-06-28 09:35:00,45.17,45.39,45.14,45.3,29638.4757355336,45.17,45.39,45.14,45.3,29638.4757
2010-06-28 09:40:00,45.31,45.31,44.98,45.21,50917.38139181414,45.31,45.31,44.98,45.21,50917.3814
2010-06-28 09:45:00,45.19,45.19,45.04,45.07,20518.944739984803,45.19,45.19,45.04,45.07,20518.9447
2010-06-28 09:50:00,45.08,45.1,45.04,45.07,23233.09086961242,45.08,45.1,45.04,45.07,23233.0909
2010-06-28 09:55:00,45.06,45.28,45.05,45.28,39192.27011182282,45.06,45.28,45.05,45.28,39192.2701
2010-06-28 10:00:00,45.27,45.43,45.24,45.39,22907.393334057106,45.27,45.43,45.24,45.39,22907.3933
2010-06-28 10:05:00,45.39,45.41,45.18,45.2,30724.13418738465,45.39,45.41,45.18,45.2,30724.1342
2010-06-28 10:10:00,45.19,45.21,45.06,45.11,19541.85213331886,45.19,45.21,45.06,45.11,19541.8521
2010-06-28 10:15:00,45.1,45.11,44.96,44.98,23775.920095537946,45.1,45.11,44.96,44.98,23775.9201
2010-06-28 10:20:00,44.99,45.17,44.99,45.17,14004.994028878516,44.99,45.17,44.99,45.17,14004.994
2010-06-28 10:25:00,45.18,45.37,45.18,45.37,13570.730648138097,45.18,45.37,45.18,45.37,13570.7306
2010-06-28 10:30:00,45.37,45.41,45.35,45.36,29529.9098903485,45.37,45.41,45.35,45.36,29529.9099
2010-06-28 10:35:00,45.36,45.39,45.29,45.35,25730.10530886983,45.36,45.39,45.29,45.35,25730.1053
2010-06-28 10:40:00,45.36,45.52,45.36,45.51,17261.969384431657,45.36,45.52,45.36,45.51,17261.9694
2010-06-28 10:45:00,45.5,45.62,45.49,45.58,12919.335577027468,45.5,45.62,45.49,45.58,12919.3356
2010-06-28 10:50:00,45.58,45.67,45.58,45.65,16936.271848876346,45.58,45.67,45.58,45.65,16936.2718
2010-06-28 10:55:00,45.67,45.67,45.6,45.66,7491.043317772229,45.67,45.67,45.6,45.66,7491.0433
2010-06-28 11:00:00,45.67,45.75,45.65,45.75,13027.901422212572,45.67,45.75,45.65,45.75,13027.9014
2010-06-28 11:05:00,45.77,45.88,45.77,45.86,21061.773965910324,45.77,45.88,45.77,45.86,21061.774
2010-06-28 11:10:00,45.88,45.96,45.85,45.94,25621.539463684727,45.88,45.96,45.85,45.94,25621.5395
2010-06-28 11:15:00,45.94,45.95,45.91,45.91,11399.413744436,45.94,45.95,45.91,45.91,11399.4137
2010-06-28 11:20:00,45.92,45.92,45.83,45.84,22038.86657257627,45.92,45.92,45.83,45.84,22038.8666
2010-06-28 11:25:00,45.85,45.96,45.85,45.96,12267.940505916838,45.85,45.96,45.85,45.96,12267.9405
2010-06-28 11:30:00,45.96,46.0,45.94,45.94,12810.769731842363,45.96,46.0,45.94,45.94,12810.7697
2010-06-28 11:35:00,45.95,45.99,45.94,45.94,17370.535229616762,45.95,45.99,45.94,45.94,17370.5352
2010-06-28 11:40:00,45.93,45.99,45.89,45.9,18890.45706220823,45.93,45.99,45.89,45.9,18890.4571
2010-06-28 11:45:00,45.9,45.94,45.89,45.9,19107.58875257844,45.9,45.94,45.89,45.9,19107.5888
2010-06-28 11:50:00,45.91,45.97,45.89,45.91,29204.212354793184,45.91,45.97,45.89,45.91,29204.2124
2010-06-28 11:55:00,45.91,45.94,45.91,45.91,15199.218325914668,45.91,45.94,45.91,45.91,15199.2183
2010-06-28 12:00:00,45.91,45.94,45.89,45.9,21604.60319183585,45.91,45.94,45.89,45.9,21604.6032
2010-06-28 12:05:00,45.89,45.9,45.86,45.9,15416.350016284878,45.89,45.9,45.86,45.9,15416.35
2010-06-28 12:10:00,45.89,45.89,45.83,45.85,14547.82325480404,45.89,45.89,45.83,45.85,14547.8233
2010-06-28 12:15:00,45.84,45.84,45.8,45.84,15090.652480729565,45.84,45.84,45.8,45.84,15090.6525
2010-06-28 12:20:00,45.84,45.87,45.81,45.86,16719.140158506136,45.84,45.87,45.81,45.86,16719.1402
2010-06-28 12:25:00,45.87,45.93,45.87,45.9,8576.701769623276,45.87,45.93,45.87,45.9,8576.7018
2010-06-28 12:30:00,45.9,45.91,45.85,45.86,13027.901422212572,45.9,45.91,45.85,45.86,13027.9014
2010-06-28 12:35:00,45.87,45.89,45.83,45.83,18347.627836282707,45.87,45.89,45.83,45.83,18347.6278
2010-06-28 12:40:00,45.83,45.86,45.79,45.85,15416.350016284878,45.83,45.86,45.79,45.85,15416.35
2010-06-28 12:45:00,45.86,45.89,45.83,45.89,15090.652480729565,45.86,45.89,45.83,45.89,15090.6525
2010-06-28 12:50:00,45.89,45.93,45.86,45.91,15090.652480729565,45.89,45.93,45.86,45.91,15090.6525
2010-06-28 12:55:00,45.91,45.93,45.9,45.93,10639.452828140267,45.91,45.93,45.9,45.93,10639.4528
2010-06-28 13:00:00,45.93,45.94,45.87,45.87,24970.144392574097,45.93,45.94,45.87,45.87,24970.1444
2010-06-28 13:05:00,45.82,45.85,45.82,45.83,17587.666919986972,45.82,45.85,45.82,45.83,17587.6669
2010-06-28 13:10:00,45.83,45.83,45.8,45.83,14439.257409618936,45.83,45.83,45.8,45.83,14439.2574
2010-06-28 13:15:00,45.82,45.84,45.79,45.8,16936.271848876346,45.82,45.84,45.79,45.8,16936.2718
2010-06-28 13:20:00,45.8,45.85,45.8,45.82,22907.393334057106,45.8,45.85,45.8,45.82,22907.3933
2010-06-28 13:25:00,45.82,45.85,45.78,45.78,11290.847899250895,45.82,45.85,45.78,45.78,11290.8479
2010-06-28 13:30:00,45.77,45.77,45.71,45.74,17804.798610357182,45.77,45.77,45.71,45.74,17804.7986
2010-06-28 13:35:00,45.75,45.79,45.73,45.79,10422.321137770055,45.75,45.79,45.73,45.79,10422.3211
2010-06-28 13:40:00,45.77,45.8,45.77,45.78,10856.584518510475,45.77,45.8,45.77,45.78,10856.5845
2010-06-28 13:45:00,45.78,45.8,45.74,45.79,15959.1792422104,45.78,45.8,45.74,45.79,15959.1792
2010-06-28 13:50:00,45.8,45.81,45.76,45.76,11073.716208880687,45.8,45.81,45.76,45.76,11073.7162
2010-06-28 13:55:00,45.75,45.77,45.74,45.75,14330.69156443383,45.75,45.77,45.74,45.75,14330.6916
2010-06-28 14:00:00,45.76,45.79,45.73,45.79,17153.403539246552,45.76,45.79,45.73,45.79,17153.4035
2010-06-28 14:05:00,45.8,45.81,45.78,45.81,13353.598957767888,45.8,45.81,45.78,45.81,13353.599
2010-06-28 14:10:00,45.81,45.88,45.81,45.88,20084.681359244383,45.81,45.88,45.81,45.88,20084.6814
2010-06-28 14:15:00,45.88,45.88,45.82,45.83,17913.364455542287,45.88,45.88,45.82,45.83,17913.3645
2010-06-28 14:20:00,45.82,45.85,45.8,45.82,21170.33981109543,45.82,45.85,45.8,45.82,21170.3398
2010-06-28 14:25:00,45.82,45.87,45.79,45.79,21604.60319183585,45.82,45.87,45.79,45.79,21604.6032
2010-06-28 14:30:00,45.78,45.82,45.78,45.81,17804.798610357182,45.78,45.82,45.78,45.81,17804.7986
2010-06-28 14:35:00,45.81,45.92,45.8,45.9,25621.539463684727,45.81,45.92,45.8,45.9,25621.5395
2010-06-28 14:40:00,45.91,45.97,45.89,45.96,25838.671154054937,45.91,45.97,45.89,45.96,25838.6712
2010-06-28 14:45:00,45.96,45.98,45.91,45.96,18130.496145912497,45.96,45.98,45.91,45.96,18130.4961
2010-06-28 14:50:00,45.97,45.99,45.87,45.87,16502.008468135926,45.97,45.99,45.87,45.87,16502.0085
2010-06-28 14:55:00,45.86,45.91,45.85,45.89,19324.72044294865,45.86,45.91,45.85,45.89,19324.7204
2010-06-28 15:00:00,45.9,45.94,45.89,45.91,11833.67712517642,45.9,45.94,45.89,45.91,11833.6771
2010-06-28 15:05:00,45.91,45.95,45.86,45.86,16067.745087395506,45.91,45.95,45.86,45.86,16067.7451
2010-06-28 15:10:00,45.87,45.89,45.82,45.83,30724.13418738465,45.87,45.89,45.82,45.83,30724.1342
2010-06-28 15:15:00,45.83,45.85,45.81,45.84,23341.65671479753,45.83,45.85,45.81,45.84,23341.6567
2010-06-28 15:20:00,45.83,45.83,45.75,45.75,13027.901422212572,45.83,45.83,45.75,45.75,13027.9014
2010-06-28 15:25:00,45.75,45.79,45.7,45.76,48203.23526218652,45.75,45.79,45.7,45.76,48203.2353
2010-06-28 15:30:00,45.75,45.8,45.71,45.72,47443.27434589079,45.75,45.8,45.71,45.72,47443.2743
2010-06-28 15:35:00,45.71,45.8,45.7,45.78,60471.17576810336,45.71,45.8,45.7,45.78,60471.1758
2010-06-28 15:40:00,45.78,45.84,45.74,45.82,39517.96764737814,45.78,45.84,45.74,45.82,39517.9676
2010-06-28 15:45:00,45.81,45.83,45.76,45.81,33546.84616219738,45.81,45.83,45.76,45.81,33546.8462
2010-06-28 15:50:00,45.81,45.82,45.68,45.69,83378.56910216046,45.81,45.82,45.68,45.69,83378.5691
2010-06-28 15:55:00,45.69,45.73,45.64,45.67,120399.5223102812,45.69,45.73,45.64,45.67,120399.5223
2010-06-29 09:30:00,44.94,45.22,44.79,45.22,21170.33981109543,44.94,45.22,44.79,45.22,21170.3398
2010-06-29 09:35:00,45.22,45.22,45.04,45.07,40495.06025404408,45.22,45.22,45.04,45.07,40495.0603
2010-06-29 09:40:00,45.08,45.08,44.88,44.94,32352.62186516122,45.08,45.08,44.88,44.94,32352.6219
2010-06-29 09:45:00,44.94,44.96,44.76,44.76,69482.14091846705,44.94,44.96,44.76,44.76,69482.1409
2010-06-29 09:50:00,44.76,44.76,44.66,44.74,41472.15286071002,44.76,44.76,44.66,44.74,41472.1529
2010-06-29 09:55:00,44.72,44.86,44.71,44.78,41580.71870589512,44.72,44.86,44.71,44.78,41580.7187
2010-06-29 10:00:00,44.78,44.79,44.5,44.58,98252.0898925198,44.78,44.79,44.5,44.58,98252.0899
2010-06-29 10:05:00,44.56,44.58,44.47,44.48,80881.55466290306,44.56,44.58,44.47,44.48,80881.5547
2010-06-29 10:10:00,44.47,44.53,44.38,44.46,51785.90815329498,44.47,44.53,44.38,44.46,51785.9082
2010-06-29 10:15:00,44.46,44.46,44.35,44.45,34741.070459233524,44.46,44.46,44.35,44.45,34741.0705
2010-06-29 10:20:00,44.47,44.53,44.4,44.44,33763.97785256759,44.47,44.53,44.4,44.44,33763.9779
2010-06-29 10:25:00,44.42,44.42,44.3,44.32,50917.38139181414,44.42,44.42,44.3,44.32,50917.3814
2010-06-29 10:30:00,44.33,44.45,44.33,44.42,37020.95320812073,44.33,44.45,44.33,44.42,37020.9532
2010-06-29 10:35:00,44.42,44.51,44.41,44.51,17370.535229616762,44.42,44.51,44.41,44.51,17370.5352
2010-06-29 10:40:00,44.51,44.62,44.51,44.58,31158.39756812507,44.51,44.62,44.51,44.58,31158.3976
2010-06-29 10:45:00,44.58,44.58,44.52,44.53,27250.02714146129,44.58,44.58,44.52,44.53,27250.0271
2010-06-29 10:50:00,44.54,44.59,44.51,44.57,17479.101074801867,44.54,44.59,44.51,44.57,17479.1011
2010-06-29 10:55:00,44.61,44.71,44.6,44.7,21278.90565628053,44.61,44.71,44.6,44.7,21278.9057
2010-06-29 11:00:00,44.7,44.7,44.65,44.65,14330.69156443383,44.7,44.7,44.65,44.65,14330.6916
2010-06-29 11:05:00,44.65,44.72,44.63,44.7,21821.73488220606,44.65,44.72,44.63,44.7,21821.7349
2010-06-29 11:10:00,44.72,44.85,44.72,44.84,35826.728911084574,44.72,44.85,44.72,44.84,35826.7289
2010-06-29 11:15:00,44.84,44.84,44.75,44.75,30507.00249701444,44.84,44.84,44.75,44.75,30507.0025
2010-06-29 11:20:00,44.76,44.88,44.76,44.87,35283.89968515905,44.76,44.88,44.76,44.87,35283.8997
2010-06-29 11:25:00,44.87,44.87,44.74,44.77,26164.368689610248,44.87,44.87,44.74,44.77,26164.3687
2010-06-29 11:30:00,44.77,44.8,44.73,44.73,36803.82151775052,44.77,44.8,44.73,44.73,36803.8215
2010-06-29 11:35:00,44.71,44.8,44.71,44.77,24101.61763109326,44.71,44.8,44.71,44.77,24101.6176
2010-06-29 11:40:00,44.78,44.82,44.77,44.77,29529.9098903485,44.78,44.82,44.77,44.77,29529.9099
2010-06-29 11:45:00,44.76,44.85,44.76,44.83,20084.681359244383,44.76,44.85,44.76,44.83,20084.6814
2010-06-29 11:50:00,44.85,44.94,44.83,44.85,40386.49440885898,44.85,44.94,44.83,44.85,40386.4944
2010-06-29 11:55:00,44.85,44.85,44.76,44.82,23667.35425035284,44.85,44.85,44.76,44.82,23667.3543
2010-06-29 12:00:00,44.82,44.85,44.79,44.79,23341.65671479753,44.82,44.85,44.79,44.79,23341.6567
2010-06-29 12:05:00,44.78,44.9,44.77,44.89,41037.889479969606,44.78,44.9,44.77,44.89,41037.8895
2010-06-29 12:10:00,44.89,44.89,44.79,44.86,26055.802844425143,44.89,44.89,44.79,44.86,26055.8028
2010-06-29 12:15:00,44.86,44.91,44.82,44.89,25295.84192812941,44.86,44.91,44.82,44.89,25295.8419
2010-06-29 12:20:00,44.89,45.0,44.89,44.98,9228.096840733906,44.89,45.0,44.89,44.98,9228.0968
2010-06-29 12:25:00,44.99,44.99,44.92,44.93,23015.95917924221,44.99,44.99,44.92,44.93,23015.9592
2010-06-29 12:30:00,44.93,44.95,44.9,44.92,13570.730648138097,44.93,44.95,44.9,44.92,13570.7306
2010-06-29 12:35:00,44.92,44.96,44.92,44.94,9228.096840733906,44.92,44.96,44.92,44.94,9228.0968
2010-06-29 12:40:00,44.95,44.99,44.92,44.94,18456.19368146781,44.95,44.99,44.92,44.94,18456.1937
2010-06-29 12:45:00,44.95,45.02,44.94,45.0,11507.979589621104,44.95,45.02,44.94,45.0,11507.9796
2010-06-29 12:50:00,44.99,45.0,44.95,44.95,17153.403539246552,44.99,45.0,44.95,44.95,17153.4035
2010-06-29 12:55:00,44.93,44.95,44.91,44.95,11290.847899250895,44.93,44.95,44.91,44.95,11290.8479
2010-06-29 13:00:00,44.94,44.95,44.9,44.9,12050.80881554663,44.94,44.95,44.9,44.9,12050.8088
2010-06-29 13:05:00,44.91,44.92,44.85,44.91,14330.69156443383,44.91,44.92,44.85,44.91,14330.6916
2010-06-29 13:10:00,44.93,44.93,44.89,44.92,9228.096840733906,44.93,44.93,44.89,44.92,9228.0968
2010-06-29 13:15:00,44.93,44.94,44.88,44.9,14004.994028878516,44.93,44.94,44.88,44.9,14004.994
2010-06-29 13:20:00,44.9,44.9,44.84,44.84,16067.745087395506,44.9,44.9,44.84,44.84,16067.7451
2010-06-29 13:25:00,44.84,44.86,44.81,44.85,11182.282054065792,44.84,44.86,44.81,44.85,11182.2821
2010-06-29 13:30:00,44.84,44.87,44.76,44.76,27358.592986646403,44.84,44.87,44.76,44.76,27358.593
2010-06-29 13:35:00,44.76,44.78,44.71,44.73,13679.296493323202,44.76,44.78,44.71,44.73,13679.2965
2010-06-29 13:40:00,44.71,44.8,44.71,44.8,6948.214091846705,44.71,44.8,44.71,44.8,6948.2141
2010-06-29 13:45:00,44.81,44.82,44.79,44.81,8468.135924438173,44.81,44.82,44.79,44.81,8468.1359
2010-06-29 13:50:00,44.82,44.87,44.82,44.83,23233.09086961242,44.82,44.87,44.82,44.83,23233.0909
2010-06-29 13:55:00,44.83,44.9,44.81,44.89,14222.125719248725,44.83,44.9,44.81,44.89,14222.1257
2010-06-29 14:00:00,44.88,44.89,44.87,44.89,9770.92606665943,44.88,44.89,44.87,44.89,9770.9261
2010-06-29 14:05:00,44.87,45.02,44.87,45.01,14330.69156443383,44.87,45.02,44.87,45.01,14330.6916
2010-06-29 14:10:00,45.02,45.08,45.0,45.07,49614.59124959288,45.02,45.08,45.0,45.07,49614.5912
2010-06-29 14:15:00,45.06,45.08,45.01,45.02,31701.22679405059,45.06,45.08,45.01,45.02,31701.2268
2010-06-29 14:20:00,45.01,45.07,44.98,45.06,8033.872543697753,45.01,45.07,44.98,45.06,8033.8725
2010-06-29 14:25:00,45.05,45.07,45.0,45.03,13353.598957767888,45.05,45.07,45.0,45.03,13353.599
2010-06-29 14:30:00,45.03,45.03,44.97,44.98,22147.43241776137,45.03,45.03,44.97,44.98,22147.4324
2010-06-29 14:35:00,44.97,44.98,44.93,44.94,19867.549668874173,44.97,44.98,44.93,44.94,19867.5497
2010-06-29 14:40:00,44.93,44.93,44.89,44.9,22798.827488872,44.93,44.93,44.89,44.9,22798.8275
2010-06-29 14:45:00,44.91,44.91,44.81,44.82,18021.930300727392,44.91,44.91,44.81,44.82,18021.9303
2010-06-29 14:50:00,44.81,44.91,44.76,44.89,49288.89371403757,44.81,44.91,44.76,44.89,49288.8937
2010-06-29 14:55:00,44.9,44.9,44.79,44.83,29747.041580718706,44.9,44.9,44.79,44.83,29747.0416
2010-06-29 15:00:00,44.82,44.84,44.79,44.82,20084.681359244383,44.82,44.84,44.79,44.82,20084.6814
2010-06-29 15:05:00,44.82,44.91,44.8,44.87,41580.71870589512,44.82,44.91,44.8,44.87,41580.7187
2010-06-29 15:10:00,44.87,44.89,44.83,44.85,41472.15286071002,44.87,44.89,44.83,44.85,41472.1529
2010-06-29 15:15:00,44.85,44.91,44.77,44.77,32026.924329605907,44.85,44.91,44.77,44.77,32026.9243
2010-06-29 15:20:00,44.77,44.81,44.6,44.64,89892.51981326674,44.77,44.81,44.6,44.64,89892.5198
2010-06-29 15:25:00,44.63,44.65,44.54,44.64,46574.747584409946,44.63,44.65,44.54,44.64,46574.7476
2010-06-29 15:30:00,44.64,44.78,44.55,44.77,79361.63283031159,44.64,44.78,44.55,44.77,79361.6328
2010-06-29 15:35:00,44.77,44.86,44.77,44.81,99772.01172511128,44.77,44.86,44.77,44.81,99772.0117
2010-06-29 15:40:00,44.82,44.87,44.74,44.74,65682.33633698839,44.82,44.87,44.74,44.74,65682.3363
2010-06-29 15:45:00,44.73,44.77,44.57,44.66,118336.7712517642,44.73,44.77,44.57,44.66,118336.7713
2010-06-29 15:50:00,44.65,44.93,44.59,44.91,117576.81033546849,44.65,44.93,44.59,44.91,117576.8103
2010-06-29 15:55:00,44.91,44.99,44.8,44.86,144718.27163174466,44.91,44.99,44.8,44.86,144718.2716
2010-06-30 09:30:00,44.68,44.91,44.63,44.69,30724.13418738465,44.68,44.91,44.63,44.69,30724.1342
2010-06-30 09:35:00,44.7,44.83,44.62,44.81,31918.3584844208,44.7,44.83,44.62,44.81,31918.3585
2010-06-30 09:40:00,44.81,45.02,44.81,45.0,49614.59124959288,44.81,45.02,44.81,45.0,49614.5912
2010-06-30 09:45:00,45.0,45.18,45.0,45.03,44946.25990663337,45.0,45.18,45.0,45.03,44946.2599
2010-06-30 09:50:00,45.04,45.16,45.0,45.14,31049.831722939965,45.04,45.16,45.0,45.14,31049.8317
2010-06-30 09:55:00,45.14,45.17,45.12,45.12,26164.368689610248,45.14,45.17,45.12,45.12,26164.3687
2010-06-30 10:00:00,45.13,45.15,45.09,45.09,28661.38312886766,45.13,45.15,45.09,45.09,28661.3831
2010-06-30 10:05:00,45.1,45.1,44.89,44.89,48963.19617848225,45.1,45.1,44.89,44.89,48963.1962
2010-06-30 10:10:00,44.89,44.9,44.82,44.84,70242.10183476278,44.89,44.9,44.82,44.84,70242.1018
2010-06-30 10:15:00,44.84,44.85,44.78,44.81,46791.87927478016,44.84,44.85,44.78,44.81,46791.8793
2010-06-30 10:20:00,44.81,44.81,44.73,44.77,51025.94723699924,44.81,44.81,44.73,44.77,51025.9472
2010-06-30 10:25:00,44.77,44.78,44.68,44.7,50265.98632070351,44.77,44.78,44.68,44.7,50265.9863
2010-06-30 10:30:00,44.69,44.77,44.68,44.75,38540.87504071219,44.69,44.77,44.68,44.75,38540.875
2010-06-30 10:35:00,44.74,44.77,44.69,44.71,76430.35501031375,44.74,44.77,44.69,44.71,76430.355
2010-06-30 10:40:00,44.72,44.74,44.58,44.6,38432.30919552709,44.72,44.74,44.58,44.6,38432.3092
2010-06-30 10:45:00,44.59,44.62,44.53,44.54,45380.52328737379,44.59,44.62,44.53,44.54,45380.5233
2010-06-30 10:50:00,44.54,44.62,44.5,44.62,48854.63033329714,44.54,44.62,44.5,44.62,48854.6303
2010-06-30 10:55:00,44.62,44.62,44.35,44.39,91086.7441103029,44.62,44.62,44.35,44.39,91086.7441
2010-06-30 11:00:00,44.4,44.51,44.35,44.4,70676.3652155032,44.4,44.51,44.35,44.4,70676.3652
2010-06-30 11:05:00,44.4,44.42,44.39,44.41,41906.41624145044,44.4,44.42,44.39,44.41,41906.4162
2010-06-30 11:10:00,44.42,44.47,44.4,44.4,63511.01943328629,44.42,44.47,44.4,44.4,63511.0194
2010-06-30 11:15:00,44.4,44.43,44.38,44.41,41037.889479969606,44.4,44.43,44.38,44.41,41037.8895
2010-06-30 11:20:00,44.4,44.4,44.19,44.32,84572.79339919661,44.4,44.4,44.19,44.32,84572.7934
2010-06-30 11:25:00,44.32,44.35,44.3,44.35,14439.257409618936,44.32,44.35,44.3,44.35,14439.2574
2010-06-30 11:30:00,44.35,44.47,44.35,44.44,19433.28628813376,44.35,44.47,44.35,44.44,19433.2863
2010-06-30 11:35:00,44.43,44.44,44.41,44.43,19650.417978503963,44.43,44.44,44.41,44.43,19650.418
2010-06-30 11:40:00,44.43,44.46,44.43,44.44,21930.300727391164,44.43,44.46,44.43,44.44,21930.3007
2010-06-30 11:45:00,44.44,44.54,44.44,44.5,21604.60319183585,44.44,44.54,44.44,44.5,21604.6032
2010-06-30 11:50:00,44.49,44.53,44.49,44.51,24318.749321463467,44.49,44.53,44.49,44.51,24318.7493
2010-06-30 11:55:00,44.5,44.51,44.49,44.49,19107.58875257844,44.5,44.51,44.49,44.49,19107.5888
2010-06-30 12:00:00,44.49,44.54,44.49,44.53,30615.568342199545,44.49,44.54,44.49,44.53,30615.5683
2010-06-30 12:05:00,44.53,44.53,44.49,44.49,13027.901422212572,44.53,44.53,44.49,44.49,13027.9014
2010-06-30 12:10:00,44.5,44.51,44.49,44.5,19433.28628813376,44.5,44.51,44.49,44.5,19433.2863
2010-06-30 12:15:00,44.5,44.53,44.49,44.5,14547.82325480404,44.5,44.53,44.49,44.5,14547.8233
2010-06-30 12:20:00,44.5,44.5,44.42,44.45,41472.15286071002,44.5,44.5,44.42,44.45,41472.1529
2010-06-30 12:25:00,44.46,44.46,44.44,44.44,20844.642275540114,44.46,44.46,44.44,44.44,20844.6423
2010-06-30 12:30:00,44.44,44.5,44.43,44.5,26924.329605905983,44.44,44.5,44.43,44.5,26924.3296
2010-06-30 12:35:00,44.49,44.51,44.49,44.51,15959.1792422104,44.49,44.51,44.49,44.51,15959.1792
2010-06-30 12:40:00,44.5,44.5,44.41,44.41,41472.15286071002,44.5,44.5,44.41,44.41,41472.1529
2010-06-30 12:45:00,44.41,44.46,44.41,44.46,32026.924329605907,44.41,44.46,44.41,44.46,32026.9243
2010-06-30 12:50:00,44.45,44.46,44.43,44.43,25838.671154054937,44.45,44.46,44.43,44.43,25838.6712
2010-06-30 12:55:00,44.44,44.44,44.42,44.43,7599.609162957334,44.44,44.44,44.42,44.43,7599.6092
2010-06-30 13:00:00,44.42,44.43,44.42,44.42,21170.33981109543,44.42,44.43,44.42,44.42,21170.3398
2010-06-30 13:05:00,44.41,44.42,44.3,44.36,31918.3584844208,44.41,44.42,44.3,44.36,31918.3585
2010-06-30 13:10:00,44.35,44.39,44.35,44.35,13245.033112582782,44.35,44.39,44.35,44.35,13245.0331
2010-06-30 13:15:00,44.34,44.35,44.28,44.35,22038.86657257627,44.34,44.35,44.28,44.35,22038.8666
2010-06-30 13:20:00,44.35,44.45,44.33,44.45,34849.63630441863,44.35,44.45,44.33,44.45,34849.6363
2010-06-30 13:25:00,44.45,44.45,44.38,44.38,17696.232765172077,44.45,44.45,44.38,44.38,17696.2328
2010-06-30 13:30:00,44.38,44.41,44.28,44.32,38323.74335034198,44.38,44.41,44.28,44.32,38323.7434
2010-06-30 13:35:00,44.33,44.38,44.31,44.33,33221.14862664206,44.33,44.38,44.31,44.33,33221.1486
2010-06-30 13:40:00,44.33,44.35,44.31,44.31,30289.87080664423,44.33,44.35,44.31,44.31,30289.8708
2010-06-30 13:45:00,44.31,44.36,44.28,44.29,21387.47150146564,44.31,44.36,44.28,44.29,21387.4715
2010-06-30 13:50:00,44.27,44.31,44.27,44.3,20953.20812072522,44.27,44.31,44.27,44.3,20953.2081
2010-06-30 13:55:00,44.3,44.3,44.22,44.22,41797.85039626533,44.3,44.3,44.22,44.22,41797.8504
2010-06-30 14:00:00,44.22,44.23,44.15,44.19,52003.03984366518,44.22,44.23,44.15,44.19,52003.0398
2010-06-30 14:05:00,44.2,44.21,44.15,44.16,83921.39832808598,44.2,44.21,44.15,44.16,83921.3983
2010-06-30 14:10:00,44.16,44.18,44.08,44.08,27792.85636738682,44.16,44.18,44.08,44.08,27792.8564
2010-06-30 14:15:00,44.08,44.1,44.02,44.03,52220.17153403539,44.08,44.1,44.02,44.03,52220.1715
2010-06-30 14:20:00,44.02,44.04,43.94,43.98,87069.80783845403,44.02,44.04,43.94,43.98,87069.8078
2010-06-30 14:25:00,43.97,44.07,43.95,44.01,34741.070459233524,43.97,44.07,43.95,44.01,34741.0705
2010-06-30 14:30:00,43.99,44.09,43.99,44.08,43426.33807404191,43.99,44.09,43.99,44.08,43426.3381
2010-06-30 14:35:00,44.07,44.11,44.04,44.05,22690.261643686896,44.07,44.11,44.04,44.05,22690.2616
2010-06-30 14:40:00,44.06,44.07,43.99,44.04,44511.99652589296,44.06,44.07,43.99,44.04,44511.9965
2010-06-30 14:45:00,44.04,44.11,44.01,44.1,24644.446857018786,44.04,44.11,44.01,44.1,24644.4469
2010-06-30 14:50:00,44.1,44.12,44.07,44.1,23667.35425035284,44.1,44.12,44.07,44.1,23667.3543
2010-06-30 14:55:00,44.11,44.12,44.03,44.05,28009.98805775703,44.11,44.12,44.03,44.05,28009.9881
2010-06-30 15:00:00,44.03,44.11,44.02,44.09,27792.85636738682,44.03,44.11,44.02,44.09,27792.8564
2010-06-30 15:05:00,44.09,44.14,44.07,44.1,30615.568342199545,44.09,44.14,44.07,44.1,30615.5683
2010-06-30 15:10:00,44.12,44.13,44.06,44.07,27141.4612962762,44.12,44.13,44.06,44.07,27141.4613
2010-06-30 15:15:00,44.07,44.07,44.01,44.07,43100.640538486594,44.07,44.07,44.01,44.07,43100.6405
2010-06-30 15:20:00,44.07,44.1,44.05,44.07,45597.654977744,44.07,44.1,44.05,44.07,45597.655
2010-06-30 15:25:00,44.07,44.07,43.98,44.04,54825.75181847791,44.07,44.07,43.98,44.04,54825.7518
2010-06-30 15:30:00,44.04,44.04,43.95,44.0,66659.42894365433,44.04,44.04,43.95,44.0,66659.4289
2010-06-30 15:35:00,43.99,44.06,43.93,43.94,73173.37965476062,43.99,44.06,43.93,43.94,73173.3797
2010-06-30 15:40:00,43.93,43.95,43.72,43.72,137335.79415915752,43.93,43.95,43.72,43.72,137335.7942
2010-06-30 15:45:00,43.71,43.81,43.69,43.79,114645.53251547064,43.71,43.81,43.69,43.79,114645.5325
2010-06-30 15:50:00,43.78,43.82,43.72,43.73,203886.6572576268,43.78,43.82,43.72,43.73,203886.6573
2010-06-30 15:55:00,43.73,43.83,43.7,43.71,205515.1449354033,43.73,43.83,43.7,43.71,205515.1449
2010-07-01 09:30:00,43.94,43.99,43.42,43.43,89023.99305178592,43.94,43.99,43.42,43.43,89023.9931
2010-07-01 09:35:00,43.41,43.52,43.27,43.5,34089.675388122894,43.41,43.52,43.27,43.5,34089.6754
2010-07-01 09:40:00,43.5,43.55,43.42,43.51,24427.31516664857,43.5,43.55,43.42,43.51,24427.3152
2010-07-01 09:45:00,43.53,43.53,43.4,43.45,48528.93279774183,43.53,43.53,43.4,43.45,48528.9328
2010-07-01 09:50:00,43.45,43.51,43.42,43.43,30615.568342199545,43.45,43.51,43.42,43.43,30615.5683
2010-07-01 09:55:00,43.41,43.49,43.4,43.49,26490.066225165563,43.41,43.49,43.4,43.49,26490.0662
2010-07-01 10:00:00,43.47,43.48,43.23,43.24,102920.42123547933,43.47,43.48,43.23,43.24,102920.4212
2010-07-01 10:05:00,43.24,43.3,43.22,43.28,36478.1239821952,43.24,43.3,43.22,43.28,36478.124
2010-07-01 10:10:00,43.28,43.29,43.15,43.2,68505.0483118011,43.28,43.29,43.15,43.2,68505.0483
2010-07-01 10:15:00,43.18,43.22,43.14,43.22,28552.817283682554,43.18,43.22,43.14,43.22,28552.8173
2010-07-01 10:20:00,43.22,43.27,43.18,43.21,40169.36271848877,43.22,43.27,43.18,43.21,40169.3627
2010-07-01 10:25:00,43.2,43.24,43.13,43.14,99663.44587992618,43.2,43.24,43.13,43.14,99663.4459
2010-07-01 10:30:00,43.14,43.16,43.03,43.08,61122.57083921399,43.14,43.16,43.03,43.08,61122.5708
2010-07-01 10:35:00,43.1,43.11,42.95,42.96,39192.27011182282,43.1,43.11,42.95,42.96,39192.2701
2010-07-01 10:40:00,42.96,42.97,42.71,42.72,94560.85115622626,42.96,42.97,42.71,42.72,94560.8512
2010-07-01 10:45:00,42.7,42.76,42.67,42.73,49397.45955922267,42.7,42.76,42.67,42.73,49397.4596
2010-07-01 10:50:00,42.74,42.74,42.67,42.72,27250.02714146129,42.74,42.74,42.67,42.72,27250.0271
2010-07-01 10:55:00,42.72,42.75,42.67,42.69,69590.70676365215,42.72,42.75,42.67,42.69,69590.7068
2010-07-01 11:00:00,42.69,42.69,42.59,42.63,83270.00325697535,42.69,42.69,42.59,42.63,83270.0033
2010-07-01 11:05:00,42.63,42.65,42.51,42.52,58082.72717403105,42.63,42.65,42.51,42.52,58082.7272
2010-07-01 11:10:00,42.53,42.66,42.53,42.61,23341.65671479753,42.53,42.66,42.53,42.61,23341.6567
2010-07-01 11:15:00,42.63,42.81,42.61,42.8,31809.792639235697,42.63,42.81,42.61,42.8,31809.7926
2010-07-01 11:20:00,42.8,42.85,42.75,42.84,32569.75355553143,42.8,42.85,42.75,42.84,32569.7536
2010-07-01 11:25:00,42.83,42.9,42.79,42.83,46683.31342959505,42.83,42.9,42.79,42.83,46683.3134
2010-07-01 11:30:00,42.82,42.82,42.78,42.8,19650.417978503963,42.82,42.82,42.78,42.8,19650.418
2010-07-01 11:35:00,42.8,42.86,42.78,42.86,42014.98208663554,42.8,42.86,42.78,42.86,42014.9821
2010-07-01 11:40:00,42.86,42.89,42.8,42.8,97383.56313103896,42.86,42.89,42.8,42.8,97383.5631
2010-07-01 11:45:00,42.8,42.8,42.75,42.79,41797.85039626533,42.8,42.8,42.75,42.79,41797.8504
2010-07-01 11:50:00,42.78,42.79,42.74,42.75,42014.98208663554,42.78,42.79,42.74,42.75,42014.9821
2010-07-01 11:55:00,42.75,42.76,42.67,42.72,27901.422212571924,42.75,42.76,42.67,42.72,27901.4222
2010-07-01 12:00:00,42.72,42.78,42.7,42.76,92063.83671696884,42.72,42.78,42.7,42.76,92063.8367
2010-07-01 12:05:00,42.77,42.78,42.74,42.74,18890.45706220823,42.77,42.78,42.74,42.74,18890.4571
2010-07-01 12:10:00,42.74,42.74,42.68,42.69,28661.38312886766,42.74,42.74,42.68,42.69,28661.3831
2010-07-01 12:15:00,42.69,42.77,42.69,42.76,21930.300727391164,42.69,42.77,42.69,42.76,21930.3007
2010-07-01 12:20:00,42.75,42.76,42.7,42.71,30181.304961459125,42.75,42.76,42.7,42.71,30181.305
2010-07-01 12:25:00,42.7,42.73,42.68,42.71,22364.564108131584,42.7,42.73,42.68,42.71,22364.5641
2010-07-01 12:30:00,42.7,42.79,42.7,42.79,20193.24720442949,42.7,42.79,42.7,42.79,20193.2472
2010-07-01 12:35:00,42.78,42.85,42.75,42.79,37889.47996960156,42.78,42.85,42.75,42.79,37889.48
2010-07-01 12:40:00,42.79,42.9,42.79,42.89,114862.66420584085,42.79,42.9,42.79,42.89,114862.6642
2010-07-01 12:45:00,42.89,42.93,42.84,42.85,79144.50113994138,42.89,42.93,42.84,42.85,79144.5011
2010-07-01 12:50:00,42.86,42.89,42.81,42.81,43317.7722288568,42.86,42.89,42.81,42.81,43317.7722
2010-07-01 12:55:00,42.81,42.81,42.79,42.8,28118.55390294213,42.81,42.81,42.79,42.8,28118.5539
2010-07-01 13:00:00,42.8,42.83,42.78,42.79,34415.37292367821,42.8,42.83,42.78,42.79,34415.3729
2010-07-01 13:05:00,42.79,42.81,42.74,42.79,36695.25567256541,42.79,42.81,42.74,42.79,36695.2557
2010-07-01 13:10:00,42.8,42.81,42.76,42.79,33112.58278145696,42.8,42.81,42.76,42.79,33112.5828
2010-07-01 13:15:00,42.79,42.88,42.79,42.88,26164.368689610248,42.79,42.88,42.79,42.88,26164.3687
2010-07-01 13:20:00,42.88,42.89,42.81,42.81,63076.75605254587,42.88,42.89,42.81,42.81,63076.7561
2010-07-01 13:25:00,42.81,42.84,42.76,42.79,55151.449354033226,42.81,42.84,42.76,42.79,55151.4494
2010-07-01 13:30:00,42.8,42.87,42.8,42.85,63076.75605254587,42.8,42.87,42.8,42.85,63076.7561
2010-07-01 13:35:00,42.85,42.85,42.81,42.83,29095.64650960808,42.85,42.85,42.81,42.83,29095.6465
2010-07-01 13:40:00,42.83,42.86,42.79,42.85,62968.19020736076,42.83,42.86,42.79,42.85,62968.1902
2010-07-01 13:45:00,42.86,42.87,42.79,42.84,29855.60742590381,42.86,42.87,42.79,42.84,29855.6074
2010-07-01 13:50:00,42.84,42.86,42.8,42.83,28552.817283682554,42.84,42.86,42.8,42.83,28552.8173
2010-07-01 13:55:00,42.84,42.9,42.84,42.89,24861.578547388992,42.84,42.9,42.84,42.89,24861.5785
2010-07-01 14:00:00,42.9,42.9,42.82,42.86,48203.23526218652,42.9,42.9,42.82,42.86,48203.2353
2010-07-01 14:05:00,42.86,42.86,42.79,42.81,28769.948974052764,42.86,42.86,42.79,42.81,28769.949
2010-07-01 14:10:00,42.81,42.93,42.79,42.91,34849.63630441863,42.81,42.93,42.79,42.91,34849.6363
2010-07-01 14:15:00,42.92,43.04,42.91,42.96,48637.49864292693,42.92,43.04,42.91,42.96,48637.4986
2010-07-01 14:20:00,42.95,42.95,42.88,42.95,33112.58278145696,42.95,42.95,42.88,42.95,33112.5828
2010-07-01 14:25:00,42.95,42.99,42.9,42.92,27684.29052220172,42.95,42.99,42.9,42.92,27684.2905
2010-07-01 14:30:00,42.92,42.93,42.86,42.9,28878.51481923787,42.92,42.93,42.86,42.9,28878.5148
2010-07-01 14:35:00,42.9,42.96,42.9,42.91,30398.43665182933,42.9,42.96,42.9,42.91,30398.4367
2010-07-01 14:40:00,42.92,42.93,42.79,42.84,43534.90391922701,42.92,42.93,42.79,42.84,43534.9039
2010-07-01 14:45:00,42.84,42.88,42.79,42.83,43534.90391922701,42.84,42.88,42.79,42.83,43534.9039
2010-07-01 14:50:00,42.85,42.89,42.77,42.89,28769.948974052764,42.85,42.89,42.77,42.89,28769.949
2010-07-01 14:55:00,42.87,42.94,42.86,42.93,69047.87753772663,42.87,42.94,42.86,42.93,69047.8775
2010-07-01 15:00:00,42.93,43.02,42.92,43.0,56128.54196069916,42.93,43.02,42.92,43.0,56128.542
2010-07-01 15:05:00,43.02,43.05,42.99,43.0,40820.7577895994,43.02,43.05,42.99,43.0,40820.7578
2010-07-01 15:10:00,42.99,43.03,42.96,42.99,32569.75355553143,42.99,43.03,42.96,42.99,32569.7536
2010-07-01 15:15:00,42.99,43.02,42.92,42.92,43860.60145478233,42.99,43.02,42.92,42.92,43860.6015
2010-07-01 15:20:00,42.92,42.94,42.79,42.83,80447.29128216264,42.92,42.94,42.79,42.83,80447.2913
2010-07-01 15:25:00,42.83,42.89,42.79,42.87,92606.66594289435,42.83,42.89,42.79,42.87,92606.6659
2010-07-01 15:30:00,42.87,42.92,42.82,42.92,136575.8332428618,42.87,42.92,42.82,42.92,136575.8332
2010-07-01 15:35:00,42.91,42.97,42.9,42.97,77081.75008142438,42.91,42.97,42.9,42.97,77081.7501
2010-07-01 15:40:00,42.97,42.99,42.91,42.94,94777.98284659648,42.97,42.99,42.91,42.94,94777.9828
2010-07-01 15:45:00,42.93,43.01,42.91,42.92,110520.03039843666,42.93,43.01,42.91,42.92,110520.0304
2010-07-01 15:50:00,42.92,43.04,42.83,43.04,176528.06427098037,42.92,43.04,42.83,43.04,176528.0643
2010-07-01 15:55:00,43.03,43.06,42.97,43.03,206926.5009228097,43.03,43.06,42.97,43.03,206926.5009
2010-07-02 09:30:00,43.75,46.89,43.75,46.21,585821.3006188254,43.75,46.89,43.75,46.21,585821.3006
2010-07-02 09:35:00,46.19,46.26,45.64,45.79,651829.3344913691,46.19,46.26,45.64,45.79,651829.3345
2010-07-02 09:40:00,45.79,46.01,45.54,45.75,379763.3264574965,45.79,46.01,45.54,45.75,379763.3265
2010-07-02 09:45:00,45.75,46.33,45.74,46.29,358701.55249158613,45.75,46.33,45.74,46.29,358701.5525
2010-07-02 09:50:00,46.3,46.7,46.06,46.42,155466.29030507003,46.3,46.7,46.06,46.42,155466.2903
2010-07-02 09:55:00,46.42,46.43,45.7,46.03,373466.5074367604,46.42,46.43,45.7,46.03,373466.5074
2010-07-02 10:00:00,46.03,46.06,45.89,45.91,357073.0648138096,46.03,46.06,45.89,45.91,357073.0648
2010-07-02 10:05:00,45.92,46.06,45.81,45.81,207795.0276842905,45.92,46.06,45.81,45.81,207795.0277
2010-07-02 10:10:00,45.9,45.95,45.78,45.78,174031.04983172295,45.9,45.95,45.78,45.78,174031.0498
2010-07-02 10:15:00,45.8,45.82,45.48,45.6,161328.8459450657,45.8,45.82,45.48,45.6,161328.8459
2010-07-02 10:20:00,45.63,45.66,45.59,45.61,128433.39485397894,45.63,45.66,45.59,45.61,128433.3949
2010-07-02 10:25:00,45.61,45.63,45.11,45.15,430789.2736944957,45.61,45.63,45.11,45.15,430789.2737
2010-07-02 10:30:00,45.17,45.38,45.07,45.24,249701.44392574092,45.17,45.38,45.07,45.24,249701.4439
2010-07-02 10:35:00,45.23,45.46,45.23,45.35,141678.42796656172,45.23,45.46,45.23,45.35,141678.428
2010-07-02 10:40:00,45.39,45.54,45.08,45.17,202041.03788948,45.39,45.54,45.08,45.17,202041.0379
2010-07-02 10:45:00,45.15,45.15,44.96,45.0,135273.04310064056,45.15,45.15,44.96,45.0,135273.0431
2010-07-02 10:50:00,45.0,45.11,44.9,44.91,148300.94452285313,45.0,45.11,44.9,44.91,148300.9445
2010-07-02 10:55:00,44.91,44.91,44.78,44.8,88372.59798067529,44.91,44.91,44.78,44.8,88372.598
2010-07-02 11:00:00,44.8,44.98,44.8,44.85,130170.44837694062,44.8,44.98,44.8,44.85,130170.4484
2010-07-02 11:05:00,44.85,45.0,44.85,44.97,113885.5715991749,44.85,45.0,44.85,44.97,113885.5716
2010-07-02 11:10:00,44.95,45.2,44.93,45.17,95755.0754532624,44.95,45.2,44.93,45.17,95755.0755
2010-07-02 11:15:00,45.17,45.17,45.0,45.03,113451.30821843448,45.17,45.17,45.0,45.03,113451.3082
2010-07-02 11:20:00,45.04,45.04,44.87,44.91,86418.4127673434,45.04,45.04,44.87,44.91,86418.4128
2010-07-02 11:25:00,44.93,45.0,44.89,44.94,107045.9233525133,44.93,45.0,44.89,44.94,107045.9234
2010-07-02 11:30:00,44.94,45.0,44.91,44.96,44077.73314515254,44.94,45.0,44.91,44.96,44077.7331
2010-07-02 11:35:00,44.96,44.96,44.72,44.72,195635.6530235588,44.96,44.96,44.72,44.72,195635.653
2010-07-02 11:40:00,44.73,44.76,44.72,44.73,122679.4050591684,44.73,44.76,44.72,44.73,122679.4051
2010-07-02 11:45:00,44.74,44.78,44.69,44.69,113885.5715991749,44.74,44.78,44.69,44.69,113885.5716
2010-07-02 11:50:00,44.69,44.87,44.65,44.84,60688.307458473566,44.69,44.87,44.65,44.84,60688.3075
2010-07-02 11:55:00,44.85,45.0,44.84,44.97,47226.142655520576,44.85,45.0,44.84,44.97,47226.1427
2010-07-02 12:00:00,44.97,45.03,44.95,45.01,65248.07295624797,44.97,45.03,44.95,45.01,65248.073
2010-07-02 12:05:00,45.01,45.09,45.0,45.07,22473.12995331669,45.01,45.09,45.0,45.07,22473.13
2010-07-02 12:10:00,45.07,45.16,45.02,45.02,50808.81554662903,45.07,45.16,45.02,45.02,50808.8155
2010-07-02 12:15:00,45.02,45.03,44.74,44.83,110085.76701769624,45.02,45.03,44.74,44.83,110085.767
2010-07-02 12:20:00,44.85,44.94,44.84,44.93,26598.632070350668,44.85,44.94,44.84,44.93,26598.6321
2010-07-02 12:25:00,44.94,44.94,44.91,44.94,10422.321137770055,44.94,44.94,44.91,44.94,10422.3211
2010-07-02 12:30:00,44.93,45.07,44.93,45.05,31266.96341331017,44.93,45.07,44.93,45.05,31266.9634
2010-07-02 12:35:00,45.05,45.14,45.04,45.12,49614.59124959288,45.05,45.14,45.04,45.12,49614.5912
2010-07-02 12:40:00,45.13,45.16,45.11,45.11,40495.06025404408,45.13,45.16,45.11,45.11,40495.0603
2010-07-02 12:45:00,45.11,45.13,45.07,45.09,60796.87330365867,45.11,45.13,45.07,45.09,60796.8733
2010-07-02 12:50:00,45.11,45.12,45.04,45.04,41797.85039626533,45.11,45.12,45.04,45.04,41797.8504
2010-07-02 12:55:00,45.05,45.12,45.04,45.09,24753.012702203887,45.05,45.12,45.04,45.09,24753.0127
2010-07-02 13:00:00,45.1,45.1,44.99,45.0,58842.68809032679,45.1,45.1,44.99,45.0,58842.6881
2010-07-02 13:05:00,45.0,45.27,45.0,45.25,50157.4204755184,45.0,45.27,45.0,45.25,50157.4205
2010-07-02 13:10:00,45.24,45.3,45.18,45.25,110954.29377917708,45.24,45.3,45.18,45.25,110954.2938
2010-07-02 13:15:00,45.25,45.35,45.25,45.35,34741.070459233524,45.25,45.35,45.25,45.35,34741.0705
2010-07-02 13:20:00,45.34,45.35,45.25,45.26,34849.63630441863,45.34,45.35,45.25,45.26,34849.6363
2010-07-02 13:25:00,45.28,45.29,45.16,45.21,23884.48594072305,45.28,45.29,45.16,45.21,23884.4859
2010-07-02 13:30:00,45.2,45.32,45.19,45.29,44837.69406144827,45.2,45.32,45.19,45.29,44837.6941
2010-07-02 13:35:00,45.29,45.34,45.28,45.29,33438.28031701227,45.29,45.34,45.28,45.29,33438.2803
2010-07-02 13:40:00,45.29,45.31,45.27,45.3,18021.930300727392,45.29,45.31,45.27,45.3,18021.9303
2010-07-02 13:45:00,45.3,45.5,45.3,45.48,74367.60395179677,45.3,45.5,45.3,45.48,74367.604
2010-07-02 13:50:00,45.48,45.48,45.41,45.42,24861.578547388992,45.48,45.48,45.41,45.42,24861.5785
2010-07-02 13:55:00,45.42,45.51,45.42,45.5,32786.88524590164,45.42,45.51,45.42,45.5,32786.8852
2010-07-02 14:00:00,45.5,45.54,45.47,45.48,40495.06025404408,45.5,45.54,45.47,45.48,40495.0603
2010-07-02 14:05:00,45.48,45.48,45.36,45.4,42883.508848116384,45.48,45.48,45.36,45.4,42883.5088
2010-07-02 14:10:00,45.39,45.39,45.31,45.33,52763.00075996092,45.39,45.39,45.31,45.33,52763.0008
2010-07-02 14:15:00,45.32,45.36,45.32,45.35,28552.817283682554,45.32,45.36,45.32,45.35,28552.8173
2010-07-02 14:20:00,45.34,45.35,45.25,45.27,57539.89794810553,45.34,45.35,45.25,45.27,57539.8979
2010-07-02 14:25:00,45.28,45.46,45.25,45.27,98794.91911844534,45.28,45.46,45.25,45.27,98794.9191
2010-07-02 14:30:00,45.28,45.29,45.17,45.2,66225.16556291391,45.28,45.29,45.17,45.2,66225.1656
2010-07-02 14:35:00,45.21,45.33,45.19,45.33,35175.333839973944,45.21,45.33,45.19,45.33,35175.3338
2010-07-02 14:40:00,45.34,45.42,45.33,45.39,46466.18173922484,45.34,45.42,45.33,45.39,46466.1817
2010-07-02 14:45:00,45.39,45.4,45.36,45.38,26055.802844425143,45.39,45.4,45.36,45.38,26055.8028
2010-07-02 14:50:00,45.37,45.45,45.35,45.4,63945.28281402671,45.37,45.45,45.35,45.4,63945.2828
2010-07-02 14:55:00,45.4,45.44,45.39,45.44,70676.3652155032,45.4,45.44,45.39,45.44,70676.3652
2010-07-02 15:00:00,45.43,45.47,45.39,45.47,79361.63283031159,45.43,45.47,45.39,45.47,79361.6328
2010-07-02 15:05:00,45.46,45.59,45.46,45.59,84789.92508956682,45.46,45.59,45.46,45.59,84789.9251
2010-07-02 15:10:00,45.59,45.65,45.58,45.63,70024.97014439257,45.59,45.65,45.58,45.63,70024.9701
2010-07-02 15:15:00,45.63,45.65,45.59,45.59,140158.50613397025,45.63,45.65,45.59,45.59,140158.5061
2010-07-02 15:20:00,45.59,45.64,45.56,45.63,57322.76625773532,45.59,45.64,45.56,45.63,57322.7663
2010-07-02 15:25:00,45.62,45.71,45.61,45.64,128650.52654434917,45.62,45.71,45.61,45.64,128650.5265
2010-07-02 15:30:00,45.65,45.67,45.61,45.63,131147.54098360657,45.65,45.67,45.61,45.63,131147.541
2010-07-02 15:35:00,45.63,45.72,45.63,45.71,164477.25545543374,45.63,45.72,45.63,45.71,164477.2555
2010-07-02 15:40:00,45.72,45.76,45.69,45.75,146021.06177396592,45.72,45.76,45.69,45.75,146021.0618
2010-07-02 15:45:00,45.76,45.89,45.73,45.81,205406.57909021823,45.76,45.89,45.73,45.81,205406.5791
2010-07-02 15:50:00,45.81,45.84,45.76,45.83,223102.8118553903,45.81,45.84,45.76,45.83,223102.8119
2010-07-02 15:55:00,45.82,45.83,45.52,45.52,428726.5226359788,45.82,45.83,45.52,45.52,428726.5226
2010-07-06 09:30:00,45.76,45.76,45.34,45.34,113994.13744436,45.76,45.76,45.34,45.34,113994.1374
2010-07-06 09:35:00,45.38,45.5,45.18,45.21,106068.83074584736,45.38,45.5,45.18,45.21,106068.8307
2010-07-06 09:40:00,45.16,45.32,45.11,45.16,63836.7169688416,45.16,45.32,45.11,45.16,63836.717
2010-07-06 09:45:00,45.17,45.29,45.16,45.2,80013.02790142222,45.17,45.29,45.16,45.2,80013.0279
2010-07-06 09:50:00,45.19,45.39,45.18,45.28,81207.25219845837,45.19,45.39,45.18,45.28,81207.2522
2010-07-06 09:55:00,45.29,45.3,45.04,45.16,96189.33883400285,45.29,45.3,45.04,45.16,96189.3388
2010-07-06 10:00:00,45.16,45.34,45.04,45.31,60579.74161328846,45.16,45.34,45.04,45.31,60579.7416
2010-07-06 10:05:00,45.3,45.35,45.24,45.26,72956.24796439041,45.3,45.35,45.24,45.26,72956.248
2010-07-06 10:10:00,45.26,45.35,45.26,45.29,52763.00075996092,45.26,45.35,45.26,45.29,52763.0008
2010-07-06 10:15:00,45.3,45.33,45.29,45.31,33763.97785256759,45.3,45.33,45.29,45.31,33763.9779
2010-07-06 10:20:00,45.32,45.32,45.26,45.28,36586.68982738031,45.32,45.32,45.26,45.28,36586.6898
2010-07-06 10:25:00,45.28,45.35,45.23,45.23,32026.924329605907,45.28,45.35,45.23,45.23,32026.9243
2010-07-06 10:30:00,45.23,45.34,45.23,45.29,43100.640538486594,45.23,45.34,45.23,45.29,43100.6405
2010-07-06 10:35:00,45.29,45.31,45.25,45.27,25295.84192812941,45.29,45.31,45.25,45.27,25295.8419
2010-07-06 10:40:00,45.28,45.29,45.23,45.24,33112.58278145696,45.28,45.29,45.23,45.24,33112.5828
2010-07-06 10:45:00,45.25,45.31,45.24,45.27,31266.96341331017,45.25,45.31,45.24,45.27,31266.9634
2010-07-06 10:50:00,45.27,45.32,45.24,45.3,29964.173271088915,45.27,45.32,45.24,45.3,29964.1733
2010-07-06 10:55:00,45.31,45.35,45.28,45.3,38432.30919552709,45.31,45.35,45.28,45.3,38432.3092
2010-07-06 11:00:00,45.3,45.37,45.27,45.35,39517.96764737814,45.3,45.37,45.27,45.35,39517.9676
2010-07-06 11:05:00,45.35,45.38,45.27,45.33,37020.95320812073,45.35,45.38,45.27,45.33,37020.9532
2010-07-06 11:10:00,45.32,45.36,45.28,45.29,28227.11974812724,45.32,45.36,45.28,45.29,28227.1197
2010-07-06 11:15:00,45.28,45.35,45.28,45.3,31266.96341331017,45.28,45.35,45.28,45.3,31266.9634
2010-07-06 11:20:00,45.3,45.31,45.27,45.27,19650.417978503963,45.3,45.31,45.27,45.27,19650.418
2010-07-06 11:25:00,45.27,45.29,45.22,45.27,26924.329605905983,45.27,45.29,45.22,45.27,26924.3296
2010-07-06 11:30:00,45.25,45.27,45.14,45.15,75996.09162957333,45.25,45.27,45.14,45.15,75996.0916
2010-07-06 11:35:00,45.15,45.17,45.08,45.12,41146.45532515471,45.15,45.17,45.08,45.12,41146.4553
2010-07-06 11:40:00,45.12,45.16,45.1,45.13,38540.87504071219,45.12,45.16,45.1,45.13,38540.875
2010-07-06 11:45:00,45.13,45.18,45.09,45.16,34306.807078493104,45.13,45.18,45.09,45.16,34306.8071
2010-07-06 11:50:00,45.16,45.17,45.11,45.11,27467.158831831508,45.16,45.17,45.11,45.11,27467.1588
2010-07-06 11:55:00,45.12,45.19,45.12,45.12,40603.62609922919,45.12,45.19,45.12,45.12,40603.6261
2010-07-06 12:00:00,45.12,45.14,45.11,45.13,21061.773965910324,45.12,45.14,45.11,45.13,21061.774
2010-07-06 12:05:00,45.13,45.14,45.12,45.13,28227.11974812724,45.13,45.14,45.12,45.13,28227.1197
2010-07-06 12:10:00,45.12,45.12,45.0,45.0,47877.537726631206,45.12,45.12,45.0,45.0,47877.5377
2010-07-06 12:15:00,45.0,45.03,44.92,44.99,36695.25567256541,45.0,45.03,44.92,44.99,36695.2557
2010-07-06 12:20:00,45.0,45.02,44.94,44.94,30832.700032569755,45.0,45.02,44.94,44.94,30832.7
2010-07-06 12:25:00,44.94,44.96,44.86,44.88,49180.32786885246,44.94,44.96,44.86,44.88,49180.3279
2010-07-06 12:30:00,44.88,44.94,44.84,44.91,65790.9021821735,44.88,44.94,44.84,44.91,65790.9022
2010-07-06 12:35:00,44.91,45.0,44.9,44.99,39517.96764737814,44.91,45.0,44.9,44.99,39517.9676
2010-07-06 12:40:00,44.98,44.99,44.86,44.86,48203.23526218652,44.98,44.99,44.86,44.86,48203.2353
2010-07-06 12:45:00,44.86,44.93,44.82,44.83,35718.16306589947,44.86,44.93,44.82,44.83,35718.1631
2010-07-06 12:50:00,44.84,44.89,44.82,44.88,28444.25143849745,44.84,44.89,44.82,44.88,28444.2514
2010-07-06 12:55:00,44.88,44.91,44.86,44.89,36803.82151775052,44.88,44.91,44.86,44.89,36803.8215
2010-07-06 13:00:00,44.89,44.9,44.86,44.89,28987.08066442297,44.89,44.9,44.86,44.89,28987.0807
2010-07-06 13:05:00,44.89,44.91,44.86,44.87,23884.48594072305,44.89,44.91,44.86,44.87,23884.4859
2010-07-06 13:10:00,44.87,44.9,44.86,44.88,22473.12995331669,44.87,44.9,44.86,44.88,22473.13
2010-07-06 13:15:00,44.88,44.89,44.86,44.89,32244.05601997612,44.88,44.89,44.86,44.89,32244.056
2010-07-06 13:20:00,44.89,44.93,44.87,44.91,32569.75355553143,44.89,44.93,44.87,44.91,32569.7536
2010-07-06 13:25:00,44.9,44.97,44.86,44.97,34958.202149603734,44.9,44.97,44.86,44.97,34958.2021
2010-07-06 13:30:00,44.97,44.97,44.83,44.84,67202.25816957986,44.97,44.97,44.83,44.84,67202.2582
2010-07-06 13:35:00,44.83,44.83,44.78,44.79,35718.16306589947,44.83,44.83,44.78,44.79,35718.1631
2010-07-06 13:40:00,44.8,44.84,44.71,44.71,48203.23526218652,44.8,44.84,44.71,44.71,48203.2353
2010-07-06 13:45:00,44.73,44.78,44.71,44.77,31049.831722939965,44.73,44.78,44.71,44.77,31049.8317
2010-07-06 13:50:00,44.78,44.83,44.75,44.77,43534.90391922701,44.78,44.83,44.75,44.77,43534.9039
2010-07-06 13:55:00,44.77,44.85,44.77,44.83,29855.60742590381,44.77,44.85,44.77,44.83,29855.6074
2010-07-06 14:00:00,44.82,44.89,44.82,44.87,24210.18347627836,44.82,44.89,44.82,44.87,24210.1835
2010-07-06 14:05:00,44.86,44.87,44.75,44.77,39843.66518293345,44.86,44.87,44.75,44.77,39843.6652
2010-07-06 14:10:00,44.77,44.78,44.67,44.69,42232.11377700576,44.77,44.78,44.67,44.69,42232.1138
2010-07-06 14:15:00,44.7,44.78,44.7,44.75,24970.144392574097,44.7,44.78,44.7,44.75,24970.1444
2010-07-06 14:20:00,44.73,44.77,44.65,44.68,92389.53425252416,44.73,44.77,44.65,44.68,92389.5343
2010-07-06 14:25:00,44.68,44.77,44.65,44.66,54065.790902182176,44.68,44.77,44.65,44.66,54065.7909
2010-07-06 14:30:00,44.65,44.68,44.65,44.68,32569.75355553143,44.65,44.68,44.65,44.68,32569.7536
2010-07-06 14:35:00,44.66,44.69,44.6,44.62,57974.16132884595,44.66,44.69,44.6,44.62,57974.1613
2010-07-06 14:40:00,44.61,44.64,44.6,44.6,37780.91412441646,44.61,44.64,44.6,44.6,37780.9141
2010-07-06 14:45:00,44.6,44.6,44.52,44.55,49940.288785148194,44.6,44.6,44.52,44.55,49940.2888
2010-07-06 14:50:00,44.55,44.59,44.51,44.57,61556.834219954406,44.55,44.59,44.51,44.57,61556.8342
2010-07-06 14:55:00,44.56,44.56,44.42,44.42,65465.20464661818,44.56,44.56,44.42,44.42,65465.2046
2010-07-06 15:00:00,44.42,44.5,44.4,44.42,92063.83671696884,44.42,44.5,44.4,44.42,92063.8367
2010-07-06 15:05:00,44.42,44.42,44.31,44.37,75236.13071327761,44.42,44.42,44.31,44.37,75236.1307
2010-07-06 15:10:00,44.37,44.39,44.3,44.35,59168.385625882096,44.37,44.39,44.3,44.35,59168.3856
2010-07-06 15:15:00,44.35,44.4,44.35,44.39,79253.06698512648,44.35,44.4,44.35,44.39,79253.067
2010-07-06 15:20:00,44.39,44.4,44.3,44.3,73390.51134513083,44.39,44.4,44.3,44.3,73390.5113
2010-07-06 15:25:00,44.31,44.42,44.3,44.41,64922.37542069265,44.31,44.42,44.3,44.41,64922.3754
2010-07-06 15:30:00,44.41,44.44,44.39,44.42,73824.77472587125,44.41,44.44,44.39,44.42,73824.7747
2010-07-06 15:35:00,44.42,44.45,44.38,44.38,69265.00922809684,44.42,44.45,44.38,44.38,69265.0092
2010-07-06 15:40:00,44.4,44.48,44.38,44.43,134404.51633915972,44.4,44.48,44.38,44.43,134404.5163
2010-07-06 15:45:00,44.43,44.48,44.4,44.4,201063.94528281403,44.43,44.48,44.4,44.4,201063.9453
2010-07-06 15:50:00,44.41,44.55,44.41,44.46,185430.4635761589,44.41,44.55,44.41,44.46,185430.4636
2010-07-06 15:55:00,44.45,44.57,44.38,44.55,286396.6995983064,44.45,44.57,44.38,44.55,286396.6996
2010-07-07 09:30:00,44.54,44.69,44.49,44.57,23884.48594072305,44.54,44.69,44.49,44.57,23884.4859
2010-07-07 09:35:00,44.57,44.6,44.5,44.51,14982.086635544458,44.57,44.6,44.5,44.51,14982.0866
2010-07-07 09:40:00,44.53,44.54,44.38,44.45,29204.212354793184,44.53,44.54,44.38,44.45,29204.2124
2010-07-07 09:45:00,44.43,44.54,44.42,44.5,31484.09510368038,44.43,44.54,44.42,44.5,31484.0951
2010-07-07 09:50:00,44.5,44.67,44.48,44.65,27467.158831831508,44.5,44.67,44.48,44.65,27467.1588
2010-07-07 09:55:00,44.67,44.7,44.65,44.68,32895.45109108675,44.67,44.7,44.65,44.68,32895.4511
2010-07-07 10:00:00,44.68,44.86,44.68,44.82,34849.63630441863,44.68,44.86,44.68,44.82,34849.6363
2010-07-07 10:05:00,44.81,44.88,44.77,44.79,24753.012702203887,44.81,44.88,44.77,44.79,24753.0127
2010-07-07 10:10:00,44.79,44.84,44.67,44.76,34415.37292367821,44.79,44.84,44.67,44.76,34415.3729
2010-07-07 10:15:00,44.75,44.79,44.73,44.74,14547.82325480404,44.75,44.79,44.73,44.74,14547.8233
2010-07-07 10:20:00,44.74,44.82,44.73,44.76,51134.51308218435,44.74,44.82,44.73,44.76,51134.5131
2010-07-07 10:25:00,44.75,44.79,44.72,44.78,16719.140158506136,44.75,44.79,44.72,44.78,16719.1402
2010-07-07 10:30:00,44.78,44.88,44.78,44.84,19107.58875257844,44.78,44.88,44.78,44.84,19107.5888
2010-07-07 10:35:00,44.83,44.87,44.8,44.8,17696.232765172077,44.83,44.87,44.8,44.8,17696.2328
2010-07-07 10:40:00,44.82,44.82,44.67,44.77,25078.7102377592,44.82,44.82,44.67,44.77,25078.7102
2010-07-07 10:45:00,44.77,44.88,44.75,44.87,25621.539463684727,44.77,44.88,44.75,44.87,25621.5395
2010-07-07 10:50:00,44.87,44.92,44.84,44.91,31266.96341331017,44.87,44.92,44.84,44.91,31266.9634
2010-07-07 10:55:00,44.9,45.0,44.89,45.0,21170.33981109543,44.9,45.0,44.89,45.0,21170.3398
2010-07-07 11:00:00,45.02,45.12,45.01,45.06,45054.82575181848,45.02,45.12,45.01,45.06,45054.8258
2010-07-07 11:05:00,45.07,45.12,45.04,45.12,18130.496145912497,45.07,45.12,45.04,45.12,18130.4961
2010-07-07 11:10:00,45.12,45.15,45.06,45.11,30724.13418738465,45.12,45.15,45.06,45.11,30724.1342
2010-07-07 11:15:00,45.1,45.12,45.09,45.12,24210.18347627836,45.1,45.12,45.09,45.12,24210.1835
2010-07-07 11:20:00,45.11,45.2,45.09,45.19,29095.64650960808,45.11,45.2,45.09,45.19,29095.6465
2010-07-07 11:25:00,45.2,45.2,45.14,45.17,28118.55390294213,45.2,45.2,45.14,45.17,28118.5539
2010-07-07 11:30:00,45.16,45.24,45.14,45.23,34958.202149603734,45.16,45.24,45.14,45.23,34958.2021
2010-07-07 11:35:00,45.24,45.34,45.23,45.31,39300.83595700793,45.24,45.34,45.23,45.31,39300.836
2010-07-07 11:40:00,45.32,45.35,45.18,45.21,40603.62609922919,45.32,45.35,45.18,45.21,40603.6261
2010-07-07 11:45:00,45.19,45.21,45.11,45.11,24644.446857018786,45.19,45.21,45.11,45.11,24644.4469
2010-07-07 11:50:00,45.1,45.14,45.03,45.06,33546.84616219738,45.1,45.14,45.03,45.06,33546.8462
2010-07-07 11:55:00,45.06,45.18,45.0,45.01,28987.08066442297,45.06,45.18,45.0,45.01,28987.0807
2010-07-07 12:00:00,45.01,45.08,45.0,45.08,19541.85213331886,45.01,45.08,45.0,45.08,19541.8521
2010-07-07 12:05:00,45.09,45.13,45.04,45.13,12050.80881554663,45.09,45.13,45.04,45.13,12050.8088
2010-07-07 12:10:00,45.12,45.16,45.12,45.15,15199.218325914668,45.12,45.16,45.12,45.15,15199.2183
2010-07-07 12:15:00,45.15,45.22,45.1,45.1,22690.261643686896,45.15,45.22,45.1,45.1,22690.2616
2010-07-07 12:20:00,45.1,45.12,45.07,45.09,15416.350016284878,45.1,45.12,45.07,45.09,15416.35
2010-07-07 12:25:00,45.07,45.12,45.02,45.04,22038.86657257627,45.07,45.12,45.02,45.04,22038.8666
2010-07-07 12:30:00,45.03,45.07,45.02,45.05,15090.652480729565,45.03,45.07,45.02,45.05,15090.6525
2010-07-07 12:35:00,45.04,45.07,45.02,45.05,20736.07643035501,45.04,45.07,45.02,45.05,20736.0764
2010-07-07 12:40:00,45.03,45.08,45.03,45.06,13787.862338508306,45.03,45.08,45.03,45.06,13787.8623
2010-07-07 12:45:00,45.07,45.14,45.05,45.13,10313.755292584952,45.07,45.14,45.05,45.13,10313.7553
2010-07-07 12:50:00,45.13,45.2,45.11,45.18,12159.374660731732,45.13,45.2,45.11,45.18,12159.3747
2010-07-07 12:55:00,45.19,45.22,45.17,45.21,14982.086635544458,45.19,45.22,45.17,45.21,14982.0866
2010-07-07 13:00:00,45.21,45.25,45.19,45.25,16067.745087395506,45.21,45.25,45.19,45.25,16067.7451
2010-07-07 13:05:00,45.24,45.32,45.24,45.32,12810.769731842363,45.24,45.32,45.24,45.32,12810.7697
2010-07-07 13:10:00,45.32,45.43,45.31,45.39,26381.50037998045,45.32,45.43,45.31,45.39,26381.5004
2010-07-07 13:15:00,45.38,45.5,45.36,45.45,30615.568342199545,45.38,45.5,45.36,45.45,30615.5683
2010-07-07 13:20:00,45.44,45.45,45.4,45.43,10422.321137770055,45.44,45.45,45.4,45.43,10422.3211
2010-07-07 13:25:00,45.44,45.5,45.37,45.48,24535.88101183368,45.44,45.5,45.37,45.48,24535.881
2010-07-07 13:30:00,45.47,45.47,45.38,45.4,14113.55987406362,45.47,45.47,45.38,45.4,14113.5599
2010-07-07 13:35:00,45.4,45.43,45.39,45.4,11725.111279991315,45.4,45.43,45.39,45.4,11725.1113
2010-07-07 13:40:00,45.4,45.41,45.35,45.4,11616.54543480621,45.4,45.41,45.35,45.4,11616.5454
2010-07-07 13:45:00,45.39,45.52,45.39,45.51,31049.831722939965,45.39,45.52,45.39,45.51,31049.8317
2010-07-07 13:50:00,45.52,45.52,45.46,45.5,19976.11551405928,45.52,45.52,45.46,45.5,19976.1155
2010-07-07 13:55:00,45.51,45.57,45.49,45.51,20627.510585169905,45.51,45.57,45.49,45.51,20627.5106
2010-07-07 14:00:00,45.52,45.59,45.5,45.55,13896.42818369341,45.52,45.59,45.5,45.55,13896.4282
2010-07-07 14:05:00,45.59,45.61,45.53,45.61,13245.033112582782,45.59,45.61,45.53,45.61,13245.0331
2010-07-07 14:10:00,45.59,45.62,45.55,45.57,18239.0619910976,45.59,45.62,45.55,45.57,18239.062
2010-07-07 14:15:00,45.56,45.58,45.52,45.52,19976.11551405928,45.56,45.58,45.52,45.52,19976.1155
2010-07-07 14:20:00,45.51,45.52,45.48,45.48,25187.276082944307,45.51,45.52,45.48,45.48,25187.2761
2010-07-07 14:25:00,45.47,45.59,45.47,45.55,19216.154597763543,45.47,45.59,45.47,45.55,19216.1546
2010-07-07 14:30:00,45.55,45.57,45.53,45.55,19650.417978503963,45.55,45.57,45.53,45.55,19650.418
2010-07-07 14:35:00,45.54,45.68,45.54,45.62,47117.57681033547,45.54,45.68,45.54,45.62,47117.5768
2010-07-07 14:40:00,45.62,45.67,45.6,45.64,30181.304961459125,45.62,45.67,45.6,45.64,30181.305
2010-07-07 14:45:00,45.62,45.66,45.59,45.65,18781.891217023127,45.62,45.66,45.59,45.65,18781.8912
2010-07-07 14:50:00,45.63,45.71,45.6,45.71,16502.008468135926,45.63,45.71,45.6,45.71,16502.0085
2010-07-07 14:55:00,45.71,45.74,45.67,45.73,26598.632070350668,45.71,45.74,45.67,45.73,26598.6321
2010-07-07 15:00:00,45.74,45.74,45.66,45.66,30289.87080664423,45.74,45.74,45.66,45.66,30289.8708
2010-07-07 15:05:00,45.66,45.77,45.65,45.73,28335.685593312344,45.66,45.77,45.65,45.73,28335.6856
2010-07-07 15:10:00,45.75,45.85,45.74,45.84,38649.4408858973,45.75,45.85,45.74,45.84,38649.4409
2010-07-07 15:15:00,45.85,45.87,45.81,45.81,26815.76376072088,45.85,45.87,45.81,45.81,26815.7638
2010-07-07 15:20:00,45.81,45.93,45.81,45.92,36803.82151775052,45.81,45.93,45.81,45.92,36803.8215
2010-07-07 15:25:00,45.92,45.95,45.91,45.91,46140.484203669526,45.92,45.95,45.91,45.91,46140.4842
2010-07-07 15:30:00,45.91,45.94,45.8,45.82,76213.22331994354,45.91,45.94,45.8,45.82,76213.2233
2010-07-07 15:35:00,45.81,45.82,45.75,45.75,104006.07968733036,45.81,45.82,45.75,45.75,104006.0797
2010-07-07 15:40:00,45.75,45.86,45.72,45.85,110302.89870806644,45.75,45.86,45.72,45.85,110302.8987
2010-07-07 15:45:00,45.86,45.89,45.82,45.87,134295.9504939746,45.86,45.89,45.82,45.87,134295.9505
2010-07-07 15:50:00,45.87,45.92,45.85,45.86,156009.11953099555,45.87,45.92,45.85,45.86,156009.1195
2010-07-07 15:55:00,45.88,45.97,45.82,45.93,225274.1287590924,45.88,45.97,45.82,45.93,225274.1288
2010-07-08 09:30:00,46.02,46.06,45.92,46.05,48854.63033329714,46.02,46.06,45.92,46.05,48854.6303
2010-07-08 09:35:00,46.03,46.32,46.01,46.3,50591.68385625882,46.03,46.32,46.01,46.3,50591.6839
2010-07-08 09:40:00,46.29,46.36,46.19,46.34,116056.888502877,46.29,46.36,46.19,46.34,116056.8885
2010-07-08 09:45:00,46.34,46.34,46.19,46.28,61014.00499402888,46.34,46.34,46.19,46.28,61014.005
2010-07-08 09:50:00,46.29,46.32,46.24,46.27,28227.11974812724,46.29,46.32,46.24,46.27,28227.1197
2010-07-08 09:55:00,46.27,46.35,46.22,46.32,51134.51308218435,46.27,46.35,46.22,46.32,51134.5131
2010-07-08 10:00:00,46.33,46.39,46.31,46.34,46031.91835848442,46.33,46.39,46.31,46.34,46031.9184
2010-07-08 10:05:00,46.32,46.34,46.28,46.29,39083.70426663772,46.32,46.34,46.28,46.29,39083.7043
2010-07-08 10:10:00,46.3,46.36,46.29,46.35,36478.1239821952,46.3,46.36,46.29,46.35,36478.124
2010-07-08 10:15:00,46.34,46.4,46.32,46.39,33112.58278145696,46.34,46.4,46.32,46.39,33112.5828
2010-07-08 10:20:00,46.39,46.5,46.39,46.41,87178.37368363913,46.39,46.5,46.39,46.41,87178.3737
2010-07-08 10:25:00,46.39,46.43,46.35,46.36,37672.34827923135,46.39,46.43,46.35,46.36,37672.3483
2010-07-08 10:30:00,46.37,46.45,46.33,46.43,42557.81131256107,46.37,46.45,46.33,46.43,42557.8113
2010-07-08 10:35:00,46.44,46.46,46.33,46.35,43752.03560959722,46.44,46.46,46.33,46.35,43752.0356
2010-07-08 10:40:00,46.36,46.38,46.32,46.32,40277.92856367387,46.36,46.38,46.32,46.32,40277.9286
2010-07-08 10:45:00,46.32,46.36,46.27,46.34,26164.368689610248,46.32,46.36,46.27,46.34,26164.3687
2010-07-08 10:50:00,46.33,46.36,46.29,46.33,25404.40777331452,46.33,46.36,46.29,46.33,25404.4078
2010-07-08 10:55:00,46.34,46.38,46.29,46.34,44077.73314515254,46.34,46.38,46.29,46.34,44077.7331
2010-07-08 11:00:00,46.35,46.36,46.19,46.25,46357.615894039736,46.35,46.36,46.19,46.25,46357.6159
2010-07-08 11:05:00,46.25,46.36,46.25,46.29,44946.25990663337,46.25,46.36,46.25,46.29,44946.2599
2010-07-08 11:10:00,46.29,46.34,46.28,46.31,32352.62186516122,46.29,46.34,46.28,46.31,32352.6219
2010-07-08 11:15:00,46.31,46.36,46.29,46.3,24970.144392574097,46.31,46.36,46.29,46.3,24970.1444
2010-07-08 11:20:00,46.3,46.35,46.29,46.35,15959.1792422104,46.3,46.35,46.29,46.35,15959.1792
2010-07-08 11:25:00,46.36,46.37,46.28,46.32,29964.173271088915,46.36,46.37,46.28,46.32,29964.1733
2010-07-08 11:30:00,46.32,46.33,46.28,46.3,30398.43665182933,46.32,46.33,46.28,46.3,30398.4367
2010-07-08 11:35:00,46.3,46.37,46.3,46.35,15199.218325914668,46.3,46.37,46.3,46.35,15199.2183
2010-07-08 11:40:00,46.34,46.41,46.34,46.36,30289.87080664423,46.34,46.41,46.34,46.36,30289.8708
2010-07-08 11:45:00,46.36,46.38,46.32,46.32,27250.02714146129,46.36,46.38,46.32,46.32,27250.0271
2010-07-08 11:50:00,46.33,46.34,46.28,46.32,18781.891217023127,46.33,46.34,46.28,46.32,18781.8912
2010-07-08 11:55:00,46.32,46.37,46.28,46.28,32352.62186516122,46.32,46.37,46.28,46.28,32352.6219
2010-07-08 12:00:00,46.28,46.31,46.24,46.29,12702.203886657258,46.28,46.31,46.24,46.29,12702.2039
2010-07-08 12:05:00,46.29,46.3,46.26,46.28,15850.613397025296,46.29,46.3,46.26,46.28,15850.6134
2010-07-08 12:10:00,46.29,46.31,46.28,46.28,17913.364455542287,46.29,46.31,46.28,46.28,17913.3645
2010-07-08 12:15:00,46.28,46.33,46.25,46.33,21821.73488220606,46.28,46.33,46.25,46.33,21821.7349
2010-07-08 12:20:00,46.32,46.32,46.25,46.25,30507.00249701444,46.32,46.32,46.25,46.25,30507.0025
2010-07-08 12:25:00,46.25,46.25,46.21,46.21,21387.47150146564,46.25,46.25,46.21,46.21,21387.4715
2010-07-08 12:30:00,46.21,46.26,46.17,46.26,16719.140158506136,46.21,46.26,46.17,46.26,16719.1402
2010-07-08 12:35:00,46.26,46.29,46.26,46.29,14222.125719248725,46.26,46.29,46.26,46.29,14222.1257
2010-07-08 12:40:00,46.29,46.3,46.28,46.3,16502.008468135926,46.29,46.3,46.28,46.3,16502.0085
2010-07-08 12:45:00,46.29,46.3,46.27,46.28,28227.11974812724,46.29,46.3,46.27,46.28,28227.1197
2010-07-08 12:50:00,46.29,46.3,46.28,46.29,20084.681359244383,46.29,46.3,46.28,46.29,20084.6814
2010-07-08 12:55:00,46.29,46.31,46.28,46.31,22907.393334057106,46.29,46.31,46.28,46.31,22907.3933
2010-07-08 13:00:00,46.31,46.33,46.3,46.32,14982.086635544458,46.31,46.33,46.3,46.32,14982.0866
2010-07-08 13:05:00,46.33,46.41,46.33,46.4,15416.350016284878,46.33,46.41,46.33,46.4,15416.35
2010-07-08 13:10:00,46.41,46.41,46.37,46.38,15742.04755184019,46.41,46.41,46.37,46.38,15742.0476
2010-07-08 13:15:00,46.39,46.42,46.39,46.41,23015.95917924221,46.39,46.42,46.39,46.41,23015.9592
2010-07-08 13:20:00,46.41,46.44,46.4,46.44,11725.111279991315,46.41,46.44,46.4,46.44,11725.1113
2010-07-08 13:25:00,46.44,46.45,46.43,46.43,14004.994028878516,46.44,46.45,46.43,46.43,14004.994
2010-07-08 13:30:00,46.43,46.45,46.41,46.43,13787.862338508306,46.43,46.45,46.41,46.43,13787.8623
2010-07-08 13:35:00,46.43,46.52,46.43,46.49,15307.784171099773,46.43,46.52,46.43,46.49,15307.7842
2010-07-08 13:40:00,46.49,46.57,46.49,46.57,17479.101074801867,46.49,46.57,46.49,46.57,17479.1011
2010-07-08 13:45:00,46.57,46.59,46.52,46.59,10965.150363695582,46.57,46.59,46.52,46.59,10965.1504
2010-07-08 13:50:00,46.59,46.59,46.48,46.51,21604.60319183585,46.59,46.59,46.48,46.51,21604.6032
2010-07-08 13:55:00,46.51,46.52,46.49,46.52,13136.467267397677,46.51,46.52,46.49,46.52,13136.4673
2010-07-08 14:00:00,46.52,46.54,46.51,46.53,21278.90565628053,46.52,46.54,46.51,46.53,21278.9057
2010-07-08 14:05:00,46.52,46.54,46.52,46.52,19541.85213331886,46.52,46.54,46.52,46.52,19541.8521
2010-07-08 14:10:00,46.52,46.52,46.46,46.5,28335.685593312344,46.52,46.52,46.46,46.5,28335.6856
2010-07-08 14:15:00,46.49,46.49,46.44,46.46,190858.7558354142,46.49,46.49,46.44,46.46,190858.7558
2010-07-08 14:20:00,46.45,46.49,46.41,46.47,20410.37889479969,46.45,46.49,46.41,46.47,20410.3789
2010-07-08 14:25:00,46.48,46.56,46.48,46.51,40169.36271848877,46.48,46.56,46.48,46.51,40169.3627
2010-07-08 14:30:00,46.51,46.52,46.46,46.46,26164.368689610248,46.51,46.52,46.46,46.46,26164.3687
2010-07-08 14:35:00,46.46,46.52,46.46,46.52,16610.57431332103,46.46,46.52,46.46,46.52,16610.5743
2010-07-08 14:40:00,46.52,46.62,46.52,46.59,20301.8130496146,46.52,46.62,46.52,46.59,20301.813
2010-07-08 14:45:00,46.59,46.65,46.59,46.65,23015.95917924221,46.59,46.65,46.59,46.65,23015.9592
2010-07-08 14:50:00,46.66,46.71,46.65,46.71,39192.27011182282,46.66,46.71,46.65,46.71,39192.2701
2010-07-08 14:55:00,46.71,46.83,46.69,46.76,48637.49864292693,46.71,46.83,46.69,46.76,48637.4986
2010-07-08 15:00:00,46.76,46.76,46.65,46.7,44620.562371078064,46.76,46.76,46.65,46.7,44620.5624
2010-07-08 15:05:00,46.69,46.7,46.64,46.67,39409.40180219303,46.69,46.7,46.64,46.67,39409.4018
2010-07-08 15:10:00,46.66,46.7,46.65,46.68,39843.66518293345,46.66,46.7,46.65,46.68,39843.6652
2010-07-08 15:15:00,46.68,46.76,46.66,46.75,61991.097600694826,46.68,46.76,46.66,46.75,61991.0976
2010-07-08 15:20:00,46.75,46.87,46.73,46.85,80230.15959179243,46.75,46.87,46.73,46.85,80230.1596
2010-07-08 15:25:00,46.86,46.87,46.77,46.84,51460.21061773966,46.86,46.87,46.77,46.84,51460.2106
2010-07-08 15:30:00,46.84,46.88,46.8,46.82,69373.57507328194,46.84,46.88,46.8,46.82,69373.5751
2010-07-08 15:35:00,46.83,46.9,46.82,46.85,79578.7645206818,46.83,46.9,46.82,46.85,79578.7645
2010-07-08 15:40:00,46.86,46.95,46.86,46.94,86635.54445771361,46.86,46.95,46.86,46.94,86635.5445
2010-07-08 15:45:00,46.95,46.98,46.83,46.84,127673.4339376832,46.95,46.98,46.83,46.84,127673.4339
2010-07-08 15:50:00,46.84,46.86,46.78,46.82,95863.64129844752,46.84,46.86,46.78,46.82,95863.6413
2010-07-08 15:55:00,46.81,46.91,46.81,46.84,93800.89023993052,46.81,46.91,46.81,46.84,93800.8902
2010-07-09 09:30:00,47.06,47.08,46.75,46.98,65790.9021821735,47.06,47.08,46.75,46.98,65790.9022
2010-07-09 09:35:00,46.98,47.27,46.95,47.24,36695.25567256541,46.98,47.27,46.95,47.24,36695.2557
2010-07-09 09:40:00,47.24,47.34,47.22,47.33,45706.22082292911,47.24,47.34,47.22,47.33,45706.2208
2010-07-09 09:45:00,47.32,47.39,47.14,47.14,33872.54369775269,47.32,47.39,47.14,47.14,33872.5437
2010-07-09 09:50:00,47.16,47.19,47.11,47.14,25730.10530886983,47.16,47.19,47.11,47.14,25730.1053
2010-07-09 09:55:00,47.15,47.26,47.13,47.25,22255.99826294648,47.15,47.26,47.13,47.25,22255.9983
2010-07-09 10:00:00,47.25,47.46,47.24,47.46,40603.62609922919,47.25,47.46,47.24,47.46,40603.6261
2010-07-09 10:05:00,47.46,47.5,47.27,47.31,78275.97437846054,47.46,47.5,47.27,47.31,78275.9744
2010-07-09 10:10:00,47.32,47.4,47.29,47.31,32352.62186516122,47.32,47.4,47.29,47.31,32352.6219
2010-07-09 10:15:00,47.3,47.4,47.25,47.33,33655.41200738248,47.3,47.4,47.25,47.33,33655.412
2010-07-09 10:20:00,47.33,47.33,47.23,47.25,54825.75181847791,47.33,47.33,47.23,47.25,54825.7518
2010-07-09 10:25:00,47.24,47.25,47.07,47.07,47117.57681033547,47.24,47.25,47.07,47.07,47117.5768
2010-07-09 10:30:00,47.07,47.14,47.02,47.1,19324.72044294865,47.07,47.14,47.02,47.1,19324.7204
2010-07-09 10:35:00,47.11,47.21,47.07,47.21,27467.158831831508,47.11,47.21,47.07,47.21,27467.1588
2010-07-09 10:40:00,47.22,47.3,47.19,47.2,23775.920095537946,47.22,47.3,47.19,47.2,23775.9201
2010-07-09 10:45:00,47.2,47.22,47.13,47.15,18673.325371838026,47.2,47.22,47.13,47.15,18673.3254
2010-07-09 10:50:00,47.15,47.22,47.14,47.21,11725.111279991315,47.15,47.22,47.14,47.21,11725.1113
2010-07-09 10:55:00,47.2,47.2,47.09,47.12,24427.31516664857,47.2,47.2,47.09,47.12,24427.3152
2010-07-09 11:00:00,47.13,47.15,47.08,47.15,21278.90565628053,47.13,47.15,47.08,47.15,21278.9057
2010-07-09 11:05:00,47.15,47.22,47.15,47.19,20627.510585169905,47.15,47.22,47.15,47.19,20627.5106
2010-07-09 11:10:00,47.2,47.24,47.16,47.18,34198.241233308,47.2,47.24,47.16,47.18,34198.2412
2010-07-09 11:15:00,47.19,47.21,47.15,47.19,34306.807078493104,47.19,47.21,47.15,47.19,34306.8071
2010-07-09 11:20:00,47.18,47.24,47.16,47.18,27032.895451091088,47.18,47.24,47.16,47.18,27032.8955
2010-07-09 11:25:00,47.18,47.28,47.18,47.27,26598.632070350668,47.18,47.28,47.18,47.27,26598.6321
2010-07-09 11:30:00,47.26,47.34,47.25,47.34,32026.924329605907,47.26,47.34,47.25,47.34,32026.9243
2010-07-09 11:35:00,47.34,47.39,47.3,47.39,24101.61763109326,47.34,47.39,47.3,47.39,24101.6176
2010-07-09 11:40:00,47.39,47.51,47.38,47.47,37020.95320812073,47.39,47.51,47.38,47.47,37020.9532
2010-07-09 11:45:00,47.46,47.53,47.46,47.49,20084.681359244383,47.46,47.53,47.46,47.49,20084.6814
2010-07-09 11:50:00,47.5,47.51,47.44,47.49,91629.57333622842,47.5,47.51,47.44,47.49,91629.5733
2010-07-09 11:55:00,47.49,47.54,47.46,47.49,31918.3584844208,47.49,47.54,47.46,47.49,31918.3585
2010-07-09 12:00:00,47.49,47.52,47.48,47.51,18781.891217023127,47.49,47.52,47.48,47.51,18781.8912
2010-07-09 12:05:00,47.5,47.52,47.48,47.49,17587.666919986972,47.5,47.52,47.48,47.49,17587.6669
2010-07-09 12:10:00,47.5,47.52,47.48,47.49,14656.389099989145,47.5,47.52,47.48,47.49,14656.3891
2010-07-09 12:15:00,47.48,47.55,47.48,47.51,31918.3584844208,47.48,47.55,47.48,47.51,31918.3585
2010-07-09 12:20:00,47.51,47.51,47.48,47.5,16719.140158506136,47.51,47.51,47.48,47.5,16719.1402
2010-07-09 12:25:00,47.5,47.53,47.48,47.5,43860.60145478233,47.5,47.53,47.48,47.5,43860.6015
2010-07-09 12:30:00,47.49,47.49,47.41,47.45,38215.17750515688,47.49,47.49,47.41,47.45,38215.1775
2010-07-09 12:35:00,47.45,47.49,47.44,47.47,14222.125719248725,47.45,47.49,47.44,47.47,14222.1257
2010-07-09 12:40:00,47.47,47.53,47.46,47.49,24101.61763109326,47.47,47.53,47.46,47.49,24101.6176
2010-07-09 12:45:00,47.49,47.57,47.48,47.56,19107.58875257844,47.49,47.57,47.48,47.56,19107.5888
2010-07-09 12:50:00,47.56,47.59,47.55,47.55,17696.232765172077,47.56,47.59,47.55,47.55,17696.2328
2010-07-09 12:55:00,47.55,47.61,47.55,47.55,30289.87080664423,47.55,47.61,47.55,47.55,30289.8708
2010-07-09 13:00:00,47.54,47.62,47.54,47.6,29747.041580718706,47.54,47.62,47.54,47.6,29747.0416
2010-07-09 13:05:00,47.6,47.6,47.57,47.57,15090.652480729565,47.6,47.6,47.57,47.57,15090.6525
2010-07-09 13:10:00,47.58,47.58,47.51,47.55,20193.24720442949,47.58,47.58,47.51,47.55,20193.2472
2010-07-09 13:15:00,47.55,47.56,47.45,47.45,20301.8130496146,47.55,47.56,47.45,47.45,20301.813
2010-07-09 13:20:00,47.45,47.5,47.42,47.44,16176.31093258061,47.45,47.5,47.42,47.44,16176.3109
2010-07-09 13:25:00,47.45,47.5,47.45,47.48,9119.5309955488,47.45,47.5,47.45,47.48,9119.531
2010-07-09 13:30:00,47.47,47.49,47.43,47.46,24970.144392574097,47.47,47.49,47.43,47.46,24970.1444
2010-07-09 13:35:00,47.46,47.49,47.43,47.44,27684.29052220172,47.46,47.49,47.43,47.44,27684.2905
2010-07-09 13:40:00,47.43,47.48,47.39,47.44,18890.45706220823,47.43,47.48,47.39,47.44,18890.4571
2010-07-09 13:45:00,47.45,47.55,47.43,47.55,25404.40777331452,47.45,47.55,47.43,47.55,25404.4078
2010-07-09 13:50:00,47.54,47.58,47.53,47.56,18456.19368146781,47.54,47.58,47.53,47.56,18456.1937
2010-07-09 13:55:00,47.55,47.56,47.49,47.51,15199.218325914668,47.55,47.56,47.49,47.51,15199.2183
2010-07-09 14:00:00,47.52,47.52,47.43,47.44,25838.671154054937,47.52,47.52,47.43,47.44,25838.6712
2010-07-09 14:05:00,47.43,47.46,47.41,47.41,33329.71447182717,47.43,47.46,47.41,47.41,33329.7145
2010-07-09 14:10:00,47.4,47.48,47.39,47.47,31158.39756812507,47.4,47.48,47.39,47.47,31158.3976
2010-07-09 14:15:00,47.46,47.47,47.46,47.46,33546.84616219738,47.46,47.47,47.46,47.46,33546.8462
2010-07-09 14:20:00,47.46,47.47,47.43,47.46,26707.197915535773,47.46,47.47,47.43,47.46,26707.1979
2010-07-09 14:25:00,47.46,47.46,47.43,47.45,30289.87080664423,47.46,47.46,47.43,47.45,30289.8708
2010-07-09 14:30:00,47.44,47.46,47.43,47.43,37346.65074367605,47.44,47.46,47.43,47.43,37346.6507
2010-07-09 14:35:00,47.44,47.46,47.43,47.45,38866.57257626751,47.44,47.46,47.43,47.45,38866.5726
2010-07-09 14:40:00,47.46,47.5,47.45,47.46,47117.57681033547,47.46,47.5,47.45,47.46,47117.5768
2010-07-09 14:45:00,47.46,47.52,47.44,47.5,28009.98805775703,47.46,47.52,47.44,47.5,28009.9881
2010-07-09 14:50:00,47.51,47.59,47.5,47.59,41906.41624145044,47.51,47.59,47.5,47.59,41906.4162
2010-07-09 14:55:00,47.59,47.65,47.57,47.63,45163.39159700358,47.59,47.65,47.57,47.63,45163.3916
2010-07-09 15:00:00,47.64,47.66,47.61,47.63,50265.98632070351,47.64,47.66,47.61,47.63,50265.9863
2010-07-09 15:05:00,47.63,47.66,47.59,47.59,46574.747584409946,47.63,47.66,47.59,47.59,46574.7476
2010-07-09 15:10:00,47.59,47.65,47.57,47.61,29529.9098903485,47.59,47.65,47.57,47.61,29529.9099
2010-07-09 15:15:00,47.6,47.66,47.58,47.63,37563.782434046254,47.6,47.66,47.58,47.63,37563.7824
2010-07-09 15:20:00,47.64,47.65,47.6,47.62,41255.02117033981,47.64,47.65,47.6,47.62,41255.0212
2010-07-09 15:25:00,47.63,47.67,47.55,47.57,66767.99478883944,47.63,47.67,47.55,47.57,66767.9948
2010-07-09 15:30:00,47.56,47.59,47.55,47.58,36586.68982738031,47.56,47.59,47.55,47.58,36586.6898
2010-07-09 15:35:00,47.57,47.61,47.57,47.59,58408.42470958637,47.57,47.61,47.57,47.59,58408.4247
2010-07-09 15:40:00,47.59,47.61,47.57,47.59,61665.40006513951,47.59,47.61,47.57,47.59,61665.4001
2010-07-09 15:45:00,47.59,47.64,47.57,47.59,85007.05677993703,47.59,47.64,47.57,47.59,85007.0568
2010-07-09 15:50:00,47.6,47.65,47.57,47.65,93040.9293236348,47.6,47.65,47.57,47.65,93040.9293
2010-07-09 15:55:00,47.65,47.69,47.61,47.62,141244.1645858213,47.65,47.69,47.61,47.62,141244.1646
2010-07-12 09:30:00,47.06,47.33,47.02,47.26,73281.94549994572,47.06,47.33,47.02,47.26,73281.9455
2010-07-12 09:35:00,47.24,47.42,47.24,47.4,31049.831722939965,47.24,47.42,47.24,47.4,31049.8317
2010-07-12 09:40:00,47.4,47.57,47.38,47.57,21821.73488220606,47.4,47.57,47.38,47.57,21821.7349
2010-07-12 09:45:00,47.59,47.71,47.57,47.69,30181.304961459125,47.59,47.71,47.57,47.69,30181.305
2010-07-12 09:50:00,47.69,47.78,47.68,47.75,38649.4408858973,47.69,47.78,47.68,47.75,38649.4409
2010-07-12 09:55:00,47.75,47.81,47.73,47.78,27684.29052220172,47.75,47.81,47.73,47.78,27684.2905
2010-07-12 10:00:00,47.77,47.78,47.63,47.67,31592.660948865487,47.77,47.78,47.63,47.67,31592.6609
2010-07-12 10:05:00,47.65,47.68,47.5,47.5,32244.05601997612,47.65,47.68,47.5,47.5,32244.056
2010-07-12 10:10:00,47.5,47.56,47.49,47.53,17479.101074801867,47.5,47.56,47.49,47.53,17479.1011
2010-07-12 10:15:00,47.54,47.75,47.54,47.74,28552.817283682554,47.54,47.75,47.54,47.74,28552.8173
2010-07-12 10:20:00,47.74,47.83,47.71,47.79,69047.87753772663,47.74,47.83,47.71,47.79,69047.8775
2010-07-12 10:25:00,47.78,47.9,47.78,47.88,41797.85039626533,47.78,47.9,47.78,47.88,41797.8504
2010-07-12 10:30:00,47.89,47.89,47.81,47.84,40277.92856367387,47.89,47.89,47.81,47.84,40277.9286
2010-07-12 10:35:00,47.84,47.88,47.84,47.87,32244.05601997612,47.84,47.88,47.84,47.87,32244.056
2010-07-12 10:40:00,47.87,47.88,47.81,47.86,48420.36695255672,47.87,47.88,47.81,47.86,48420.367
2010-07-12 10:45:00,47.86,47.86,47.72,47.8,19107.58875257844,47.86,47.86,47.72,47.8,19107.5888
2010-07-12 10:50:00,47.78,47.78,47.71,47.73,11290.847899250895,47.78,47.78,47.71,47.73,11290.8479
2010-07-12 10:55:00,47.74,47.76,47.63,47.69,17044.837694061447,47.74,47.76,47.63,47.69,17044.8377
2010-07-12 11:00:00,47.69,47.69,47.57,47.57,16719.140158506136,47.69,47.69,47.57,47.57,16719.1402
2010-07-12 11:05:00,47.58,47.58,47.46,47.47,24970.144392574097,47.58,47.58,47.46,47.47,24970.1444
2010-07-12 11:10:00,47.47,47.51,47.44,47.45,23233.09086961242,47.47,47.51,47.44,47.45,23233.0909
2010-07-12 11:15:00,47.46,47.47,47.41,47.41,26598.632070350668,47.46,47.47,47.41,47.41,26598.6321
2010-07-12 11:20:00,47.4,47.46,47.33,47.44,29529.9098903485,47.4,47.46,47.33,47.44,29529.9099
2010-07-12 11:25:00,47.44,47.48,47.43,47.46,24318.749321463467,47.44,47.48,47.43,47.46,24318.7493
2010-07-12 11:30:00,47.46,47.47,47.44,47.46,16502.008468135926,47.46,47.47,47.44,47.46,16502.0085
2010-07-12 11:35:00,47.45,47.48,47.44,47.47,21387.47150146564,47.45,47.48,47.44,47.47,21387.4715
2010-07-12 11:40:00,47.48,47.48,47.41,47.41,60905.439148843776,47.48,47.48,47.41,47.41,60905.4391
2010-07-12 11:45:00,47.41,47.46,47.41,47.44,28227.11974812724,47.41,47.46,47.41,47.44,28227.1197
2010-07-12 11:50:00,47.44,47.49,47.44,47.45,33763.97785256759,47.44,47.49,47.44,47.45,33763.9779
2010-07-12 11:55:00,47.46,47.48,47.43,47.46,28878.51481923787,47.46,47.48,47.43,47.46,28878.5148
2010-07-12 12:00:00,47.46,47.48,47.45,47.45,11942.242970361523,47.46,47.48,47.45,47.45,11942.243
2010-07-12 12:05:00,47.45,47.52,47.45,47.51,15416.350016284878,47.45,47.52,47.45,47.51,15416.35
2010-07-12 12:10:00,47.52,47.55,47.46,47.54,15307.784171099773,47.52,47.55,47.46,47.54,15307.7842
2010-07-12 12:15:00,47.55,47.57,47.54,47.55,24101.61763109326,47.55,47.57,47.54,47.55,24101.6176
2010-07-12 12:20:00,47.56,47.59,47.54,47.57,15524.915861469985,47.56,47.59,47.54,47.57,15524.9159
2010-07-12 12:25:00,47.57,47.59,47.51,47.53,9770.92606665943,47.57,47.59,47.51,47.53,9770.9261
2010-07-12 12:30:00,47.52,47.52,47.48,47.51,12267.940505916838,47.52,47.52,47.48,47.51,12267.9405
2010-07-12 12:35:00,47.51,47.54,47.48,47.54,9988.05775702964,47.51,47.54,47.48,47.54,9988.0578
2010-07-12 12:40:00,47.54,47.55,47.52,47.52,7925.306698512648,47.54,47.55,47.52,47.52,7925.3067
2010-07-12 12:45:00,47.52,47.54,47.5,47.54,12810.769731842363,47.52,47.54,47.5,47.54,12810.7697
2010-07-12 12:50:00,47.52,47.57,47.49,47.56,5211.160568885029,47.52,47.57,47.49,47.56,5211.1606
2010-07-12 12:55:00,47.56,47.57,47.51,47.52,14330.69156443383,47.56,47.57,47.51,47.52,14330.6916
2010-07-12 13:00:00,47.5,47.57,47.5,47.57,7599.609162957334,47.5,47.57,47.5,47.57,7599.6092
2010-07-12 13:05:00,47.58,47.66,47.57,47.66,25838.671154054937,47.58,47.66,47.57,47.66,25838.6712
2010-07-12 13:10:00,47.66,47.72,47.64,47.71,42232.11377700576,47.66,47.72,47.64,47.71,42232.1138
2010-07-12 13:15:00,47.72,47.74,47.7,47.7,14764.95494517425,47.72,47.74,47.7,47.7,14764.9549
2010-07-12 13:20:00,47.69,47.69,47.62,47.65,9336.662685919013,47.69,47.69,47.62,47.65,9336.6627
2010-07-12 13:25:00,47.66,47.72,47.65,47.72,3148.4095103680384,47.66,47.72,47.65,47.72,3148.4095
2010-07-12 13:30:00,47.72,47.72,47.69,47.69,9119.5309955488,47.72,47.72,47.69,47.69,9119.531
2010-07-12 13:35:00,47.7,47.74,47.69,47.73,18781.891217023127,47.7,47.74,47.69,47.73,18781.8912
2010-07-12 13:40:00,47.72,47.75,47.72,47.72,10205.189447399847,47.72,47.75,47.72,47.72,10205.1894
2010-07-12 13:45:00,47.71,47.73,47.69,47.69,5862.555639995658,47.71,47.73,47.69,47.69,5862.5556
2010-07-12 13:50:00,47.69,47.7,47.67,47.7,8142.438388882858,47.69,47.7,47.67,47.7,8142.4384
2010-07-12 13:55:00,47.72,47.72,47.64,47.65,14113.55987406362,47.72,47.72,47.64,47.65,14113.5599
2010-07-12 14:00:00,47.64,47.69,47.61,47.63,21496.037346650744,47.64,47.69,47.61,47.63,21496.0373
2010-07-12 14:05:00,47.62,47.62,47.59,47.6,7925.306698512648,47.62,47.62,47.59,47.6,7925.3067
2010-07-12 14:10:00,47.59,47.6,47.57,47.6,5428.292259255239,47.59,47.6,47.57,47.6,5428.2923
2010-07-12 14:15:00,47.6,47.62,47.52,47.53,11942.242970361523,47.6,47.62,47.52,47.53,11942.243
2010-07-12 14:20:00,47.55,47.57,47.54,47.55,9553.79437628922,47.55,47.57,47.54,47.55,9553.7944
2010-07-12 14:25:00,47.54,47.56,47.52,47.55,11290.847899250895,47.54,47.56,47.52,47.55,11290.8479
2010-07-12 14:30:00,47.54,47.57,47.53,47.56,15633.481706655088,47.54,47.57,47.53,47.56,15633.4817
2010-07-12 14:35:00,47.55,47.58,47.55,47.58,32461.187710346327,47.55,47.58,47.55,47.58,32461.1877
2010-07-12 14:40:00,47.56,47.61,47.54,47.61,6079.687330365867,47.56,47.61,47.54,47.61,6079.6873
2010-07-12 14:45:00,47.62,47.65,47.61,47.64,5102.5947236999245,47.62,47.65,47.61,47.64,5102.5947
2010-07-12 14:50:00,47.64,47.65,47.58,47.58,11290.847899250895,47.64,47.65,47.58,47.58,11290.8479
2010-07-12 14:55:00,47.58,47.65,47.58,47.6,9010.965150363696,47.58,47.65,47.58,47.6,9010.9652
2010-07-12 15:00:00,47.59,47.64,47.57,47.64,15199.218325914668,47.59,47.64,47.57,47.64,15199.2183
2010-07-12 15:05:00,47.64,47.64,47.54,47.56,17479.101074801867,47.64,47.64,47.54,47.56,17479.1011
2010-07-12 15:10:00,47.57,47.57,47.51,47.54,13787.862338508306,47.57,47.57,47.51,47.54,13787.8623
2010-07-12 15:15:00,47.55,47.59,47.51,47.57,30832.700032569755,47.55,47.59,47.51,47.57,30832.7
2010-07-12 15:20:00,47.57,47.59,47.53,47.58,24318.749321463467,47.57,47.59,47.53,47.58,24318.7493
2010-07-12 15:25:00,47.58,47.59,47.56,47.58,36152.42644663989,47.58,47.59,47.56,47.58,36152.4264
2010-07-12 15:30:00,47.58,47.62,47.56,47.58,47117.57681033547,47.58,47.62,47.56,47.58,47117.5768
2010-07-12 15:35:00,47.59,47.62,47.54,47.62,37346.65074367605,47.59,47.62,47.54,47.62,37346.6507
2010-07-12 15:40:00,47.63,47.66,47.62,47.64,51351.64477255456,47.63,47.66,47.62,47.64,51351.6448
2010-07-12 15:45:00,47.64,47.65,47.58,47.58,71762.02366735425,47.64,47.65,47.58,47.58,71762.0237
2010-07-12 15:50:00,47.58,47.59,47.54,47.57,81315.81804364348,47.58,47.59,47.54,47.57,81315.818
2010-07-12 15:55:00,47.57,47.59,47.54,47.58,121376.61491694712,47.57,47.59,47.54,47.58,121376.6149
2010-07-13 09:30:00,47.78,47.95,47.77,47.93,42774.94300293128,47.78,47.95,47.77,47.93,42774.943
2010-07-13 09:35:00,47.93,48.31,47.93,48.28,44837.69406144827,47.93,48.31,47.93,48.28,44837.6941
2010-07-13 09:40:00,48.3,48.39,48.0,48.24,77950.27684290522,48.3,48.39,48.0,48.24,77950.2768
2010-07-13 09:45:00,48.24,48.28,48.08,48.27,39735.09933774835,48.24,48.28,48.08,48.27,39735.0993
2010-07-13 09:50:00,48.27,48.52,48.26,48.39,35935.29475626968,48.27,48.52,48.26,48.39,35935.2948
2010-07-13 09:55:00,48.39,48.41,48.28,48.34,18021.930300727392,48.39,48.41,48.28,48.34,18021.9303
2010-07-13 10:00:00,48.34,48.39,48.32,48.37,45597.654977744,48.34,48.39,48.32,48.37,45597.655
2010-07-13 10:05:00,48.39,48.47,48.38,48.39,30072.73911627402,48.39,48.47,48.38,48.39,30072.7391
2010-07-13 10:10:00,48.38,48.4,48.23,48.23,38649.4408858973,48.38,48.4,48.23,48.23,38649.4409
2010-07-13 10:15:00,48.22,48.25,48.14,48.15,32244.05601997612,48.22,48.25,48.14,48.15,32244.056
2010-07-13 10:20:00,48.14,48.17,48.04,48.04,63076.75605254587,48.14,48.17,48.04,48.04,63076.7561
2010-07-13 10:25:00,48.04,48.27,48.04,48.27,43100.640538486594,48.04,48.27,48.04,48.27,43100.6405
2010-07-13 10:30:00,48.27,48.27,48.19,48.25,46031.91835848442,48.27,48.27,48.19,48.25,46031.9184
2010-07-13 10:35:00,48.24,48.33,48.23,48.32,11616.54543480621,48.24,48.33,48.23,48.32,11616.5454
2010-07-13 10:40:00,48.31,48.35,48.25,48.35,16393.44262295082,48.31,48.35,48.25,48.35,16393.4426
2010-07-13 10:45:00,48.36,48.37,48.3,48.36,13136.467267397677,48.36,48.37,48.3,48.36,13136.4673
2010-07-13 10:50:00,48.38,48.48,48.38,48.45,19216.154597763543,48.38,48.48,48.38,48.45,19216.1546
2010-07-13 10:55:00,48.45,48.46,48.35,48.35,16176.31093258061,48.45,48.46,48.35,48.35,16176.3109
2010-07-13 11:00:00,48.35,48.45,48.35,48.43,19650.417978503963,48.35,48.45,48.35,48.43,19650.418
2010-07-13 11:05:00,48.44,48.54,48.44,48.54,14439.257409618936,48.44,48.54,48.44,48.54,14439.2574
2010-07-13 11:10:00,48.53,48.57,48.51,48.55,16502.008468135926,48.53,48.57,48.51,48.55,16502.0085
2010-07-13 11:15:00,48.55,48.56,48.46,48.46,21387.47150146564,48.55,48.56,48.46,48.46,21387.4715
2010-07-13 11:20:00,48.46,48.5,48.45,48.47,15199.218325914668,48.46,48.5,48.45,48.47,15199.2183
2010-07-13 11:25:00,48.48,48.51,48.47,48.51,13136.467267397677,48.48,48.51,48.47,48.51,13136.4673
2010-07-13 11:30:00,48.51,48.62,48.51,48.62,25512.97361849962,48.51,48.62,48.51,48.62,25512.9736
2010-07-13 11:35:00,48.62,48.77,48.62,48.71,46900.44511996526,48.62,48.77,48.62,48.71,46900.4451
2010-07-13 11:40:00,48.69,48.77,48.68,48.69,34741.070459233524,48.69,48.77,48.68,48.69,34741.0705
2010-07-13 11:45:00,48.7,48.7,48.51,48.51,21170.33981109543,48.7,48.7,48.51,48.51,21170.3398
2010-07-13 11:50:00,48.51,48.56,48.5,48.5,17370.535229616762,48.51,48.56,48.5,48.5,17370.5352
2010-07-13 11:55:00,48.5,48.51,48.45,48.45,12159.374660731732,48.5,48.51,48.45,48.45,12159.3747
2010-07-13 12:00:00,48.45,48.52,48.44,48.51,19541.85213331886,48.45,48.52,48.44,48.51,19541.8521
2010-07-13 12:05:00,48.51,48.57,48.49,48.56,9879.491911844534,48.51,48.57,48.49,48.56,9879.4919
2010-07-13 12:10:00,48.56,48.63,48.54,48.57,25730.10530886983,48.56,48.63,48.54,48.57,25730.1053
2010-07-13 12:15:00,48.57,48.57,48.45,48.48,11399.413744436,48.57,48.57,48.45,48.48,11399.4137
2010-07-13 12:20:00,48.5,48.57,48.49,48.49,14982.086635544458,48.5,48.57,48.49,48.49,14982.0866
2010-07-13 12:25:00,48.49,48.56,48.47,48.54,10205.189447399847,48.49,48.56,48.47,48.54,10205.1894
2010-07-13 12:30:00,48.54,48.55,48.52,48.53,10313.755292584952,48.54,48.55,48.52,48.53,10313.7553
2010-07-13 12:35:00,48.52,48.58,48.52,48.56,12702.203886657258,48.52,48.58,48.52,48.56,12702.2039
2010-07-13 12:40:00,48.55,48.55,48.48,48.48,9879.491911844534,48.55,48.55,48.48,48.48,9879.4919
2010-07-13 12:45:00,48.48,48.48,48.39,48.42,9336.662685919013,48.48,48.48,48.39,48.42,9336.6627
2010-07-13 12:50:00,48.43,48.43,48.4,48.41,11073.716208880687,48.43,48.43,48.4,48.41,11073.7162
2010-07-13 12:55:00,48.42,48.45,48.35,48.36,13136.467267397677,48.42,48.45,48.35,48.36,13136.4673
2010-07-13 13:00:00,48.36,48.4,48.35,48.4,13136.467267397677,48.36,48.4,48.35,48.4,13136.4673
2010-07-13 13:05:00,48.4,48.43,48.4,48.41,6622.516556291391,48.4,48.43,48.4,48.41,6622.5166
2010-07-13 13:10:00,48.41,48.42,48.33,48.39,18999.022907393333,48.41,48.42,48.33,48.39,18999.0229
2010-07-13 13:15:00,48.38,48.39,48.35,48.35,13245.033112582782,48.38,48.39,48.35,48.35,13245.0331
2010-07-13 13:20:00,48.34,48.34,48.28,48.32,24861.578547388992,48.34,48.34,48.28,48.32,24861.5785
2010-07-13 13:25:00,48.31,48.33,48.26,48.3,13570.730648138097,48.31,48.33,48.26,48.3,13570.7306
2010-07-13 13:30:00,48.31,48.35,48.3,48.31,6731.082401476496,48.31,48.35,48.3,48.31,6731.0824
2010-07-13 13:35:00,48.31,48.32,48.27,48.31,11399.413744436,48.31,48.32,48.27,48.31,11399.4137
2010-07-13 13:40:00,48.3,48.35,48.29,48.31,8793.833459993486,48.3,48.35,48.29,48.31,8793.8335
2010-07-13 13:45:00,48.32,48.34,48.25,48.25,6948.214091846705,48.32,48.34,48.25,48.25,6948.2141
2010-07-13 13:50:00,48.26,48.28,48.21,48.24,13896.42818369341,48.26,48.28,48.21,48.24,13896.4282
2010-07-13 13:55:00,48.23,48.28,48.21,48.27,17479.101074801867,48.23,48.28,48.21,48.27,17479.1011
2010-07-13 14:00:00,48.27,48.4,48.27,48.39,11942.242970361523,48.27,48.4,48.27,48.39,11942.243
2010-07-13 14:05:00,48.37,48.38,48.34,48.35,8685.267614808381,48.37,48.38,48.34,48.35,8685.2676
2010-07-13 14:10:00,48.35,48.41,48.34,48.39,16610.57431332103,48.35,48.41,48.34,48.39,16610.5743
2010-07-13 14:15:00,48.4,48.4,48.35,48.36,12485.072196287048,48.4,48.4,48.35,48.36,12485.0722
2010-07-13 14:20:00,48.35,48.35,48.27,48.28,14873.520790359353,48.35,48.35,48.27,48.28,14873.5208
2010-07-13 14:25:00,48.28,48.33,48.27,48.29,16719.140158506136,48.28,48.33,48.27,48.29,16719.1402
2010-07-13 14:30:00,48.31,48.39,48.31,48.31,12919.335577027468,48.31,48.39,48.31,48.31,12919.3356
2010-07-13 14:35:00,48.33,48.39,48.33,48.36,11073.716208880687,48.33,48.39,48.33,48.36,11073.7162
2010-07-13 14:40:00,48.37,48.37,48.34,48.35,11616.54543480621,48.37,48.37,48.34,48.35,11616.5454
2010-07-13 14:45:00,48.36,48.49,48.36,48.47,49180.32786885246,48.36,48.49,48.36,48.47,49180.3279
2010-07-13 14:50:00,48.46,48.51,48.44,48.5,28987.08066442297,48.46,48.51,48.44,48.5,28987.0807
2010-07-13 14:55:00,48.5,48.52,48.48,48.51,28335.685593312344,48.5,48.52,48.48,48.51,28335.6856
2010-07-13 15:00:00,48.52,48.59,48.51,48.59,37998.04581478667,48.52,48.59,48.51,48.59,37998.0458
2010-07-13 15:05:00,48.59,48.62,48.57,48.61,34198.241233308,48.59,48.62,48.57,48.61,34198.2412
2010-07-13 15:10:00,48.61,48.73,48.6,48.71,66008.0338725437,48.61,48.73,48.6,48.71,66008.0339
2010-07-13 15:15:00,48.71,48.78,48.68,48.76,56997.06872218,48.71,48.78,48.68,48.76,56997.0687
2010-07-13 15:20:00,48.77,48.78,48.62,48.63,29638.4757355336,48.77,48.78,48.62,48.63,29638.4757
2010-07-13 15:25:00,48.64,48.74,48.63,48.74,38215.17750515688,48.64,48.74,48.63,48.74,38215.1775
2010-07-13 15:30:00,48.74,48.74,48.63,48.72,83704.26663771577,48.74,48.74,48.63,48.72,83704.2666
2010-07-13 15:35:00,48.72,48.74,48.69,48.71,57322.76625773532,48.72,48.74,48.69,48.71,57322.7663
2010-07-13 15:40:00,48.71,48.75,48.7,48.73,87721.20290956466,48.71,48.75,48.7,48.73,87721.2029
2010-07-13 15:45:00,48.73,48.74,48.65,48.72,125176.4194984258,48.73,48.74,48.65,48.72,125176.4195
2010-07-13 15:50:00,48.71,48.72,48.54,48.56,88372.59798067529,48.71,48.72,48.54,48.56,88372.598
2010-07-13 15:55:00,48.56,48.59,48.51,48.52,105960.26490066224,48.56,48.59,48.51,48.52,105960.2649
2010-07-14 09:30:00,48.26,48.82,48.16,48.72,65139.50711106286,48.26,48.82,48.16,48.72,65139.5071
2010-07-14 09:35:00,48.76,48.8,48.43,48.43,17370.535229616762,48.76,48.8,48.43,48.43,17370.5352
2010-07-14 09:40:00,48.43,48.49,48.29,48.36,19976.11551405928,48.43,48.49,48.29,48.36,19976.1155
2010-07-14 09:45:00,48.39,48.41,48.27,48.29,24318.749321463467,48.39,48.41,48.27,48.29,24318.7493
2010-07-14 09:50:00,48.29,48.49,48.29,48.42,15090.652480729565,48.29,48.49,48.29,48.42,15090.6525
2010-07-14 09:55:00,48.45,48.51,48.41,48.5,17261.969384431657,48.45,48.51,48.41,48.5,17261.9694
2010-07-14 10:00:00,48.49,48.51,48.39,48.51,18890.45706220823,48.49,48.51,48.39,48.51,18890.4571
2010-07-14 10:05:00,48.5,48.56,48.43,48.45,27901.422212571924,48.5,48.56,48.43,48.45,27901.4222
2010-07-14 10:10:00,48.44,48.48,48.4,48.46,16719.140158506136,48.44,48.48,48.4,48.46,16719.1402
2010-07-14 10:15:00,48.47,48.5,48.38,48.39,19107.58875257844,48.47,48.5,48.38,48.39,19107.5888
2010-07-14 10:20:00,48.39,48.55,48.38,48.54,23233.09086961242,48.39,48.55,48.38,48.54,23233.0909
2010-07-14 10:25:00,48.55,48.58,48.46,48.46,7491.043317772229,48.55,48.58,48.46,48.46,7491.0433
2010-07-14 10:30:00,48.48,48.51,48.44,48.46,17153.403539246552,48.48,48.51,48.44,48.46,17153.4035
2010-07-14 10:35:00,48.45,48.45,48.34,48.35,24753.012702203887,48.45,48.45,48.34,48.35,24753.0127
2010-07-14 10:40:00,48.34,48.35,48.27,48.27,18021.930300727392,48.34,48.35,48.27,48.27,18021.9303
2010-07-14 10:45:00,48.29,48.32,48.26,48.27,51351.64477255456,48.29,48.32,48.26,48.27,51351.6448
2010-07-14 10:50:00,48.27,48.34,48.27,48.31,13245.033112582782,48.27,48.34,48.27,48.31,13245.0331
2010-07-14 10:55:00,48.32,48.36,48.3,48.36,8685.267614808381,48.32,48.36,48.3,48.36,8685.2676
2010-07-14 11:00:00,48.36,48.4,48.3,48.39,19867.549668874173,48.36,48.4,48.3,48.39,19867.5497
2010-07-14 11:05:00,48.39,48.47,48.34,48.44,28661.38312886766,48.39,48.47,48.34,48.44,28661.3831
2010-07-14 11:10:00,48.45,48.55,48.45,48.55,14222.125719248725,48.45,48.55,48.45,48.55,14222.1257
2010-07-14 11:15:00,48.55,48.62,48.55,48.6,19324.72044294865,48.55,48.62,48.55,48.6,19324.7204
2010-07-14 11:20:00,48.58,48.66,48.57,48.63,12050.80881554663,48.58,48.66,48.57,48.63,12050.8088
2010-07-14 11:25:00,48.62,48.65,48.58,48.64,9119.5309955488,48.62,48.65,48.58,48.64,9119.531
2010-07-14 11:30:00,48.63,48.64,48.59,48.63,13679.296493323202,48.63,48.64,48.59,48.63,13679.2965
2010-07-14 11:35:00,48.63,48.65,48.55,48.55,8251.004234067963,48.63,48.65,48.55,48.55,8251.0042
2010-07-14 11:40:00,48.54,48.62,48.54,48.59,14764.95494517425,48.54,48.62,48.54,48.59,14764.9549
2010-07-14 11:45:00,48.58,48.59,48.53,48.58,15850.613397025296,48.58,48.59,48.53,48.58,15850.6134
2010-07-14 11:50:00,48.58,48.67,48.56,48.65,12593.638041472152,48.58,48.67,48.56,48.65,12593.638
2010-07-14 11:55:00,48.64,48.68,48.63,48.63,9445.228531104114,48.64,48.68,48.63,48.63,9445.2285
2010-07-14 12:00:00,48.62,48.62,48.55,48.57,15524.915861469985,48.62,48.62,48.55,48.57,15524.9159
2010-07-14 12:05:00,48.58,48.61,48.56,48.59,10965.150363695582,48.58,48.61,48.56,48.59,10965.1504
2010-07-14 12:10:00,48.59,48.59,48.56,48.57,7056.77993703181,48.59,48.59,48.56,48.57,7056.7799
2010-07-14 12:15:00,48.57,48.57,48.47,48.48,11507.979589621104,48.57,48.57,48.47,48.48,11507.9796
2010-07-14 12:20:00,48.48,48.48,48.4,48.4,13462.164802952992,48.48,48.48,48.4,48.4,13462.1648
2010-07-14 12:25:00,48.4,48.44,48.38,48.44,11399.413744436,48.4,48.44,48.38,48.44,11399.4137
2010-07-14 12:30:00,48.44,48.48,48.44,48.45,11399.413744436,48.44,48.48,48.44,48.45,11399.4137
2010-07-14 12:35:00,48.46,48.5,48.45,48.48,8033.872543697753,48.46,48.5,48.45,48.48,8033.8725
2010-07-14 12:40:00,48.47,48.48,48.45,48.48,8685.267614808381,48.47,48.48,48.45,48.48,8685.2676
2010-07-14 12:45:00,48.49,48.53,48.49,48.51,15850.613397025296,48.49,48.53,48.49,48.51,15850.6134
2010-07-14 12:50:00,48.51,48.51,48.49,48.51,12267.940505916838,48.51,48.51,48.49,48.51,12267.9405
2010-07-14 12:55:00,48.51,48.59,48.5,48.59,16502.008468135926,48.51,48.59,48.5,48.59,16502.0085
2010-07-14 13:00:00,48.6,48.61,48.52,48.52,18890.45706220823,48.6,48.61,48.52,48.52,18890.4571
2010-07-14 13:05:00,48.52,48.56,48.51,48.51,14547.82325480404,48.52,48.56,48.51,48.51,14547.8233
2010-07-14 13:10:00,48.51,48.53,48.5,48.51,4994.02887851482,48.51,48.53,48.5,48.51,4994.0289
2010-07-14 13:15:00,48.51,48.51,48.49,48.5,7816.740853327544,48.51,48.51,48.49,48.5,7816.7409
2010-07-14 13:20:00,48.51,48.53,48.51,48.53,15090.652480729565,48.51,48.53,48.51,48.53,15090.6525
2010-07-14 13:25:00,48.53,48.58,48.53,48.57,17261.969384431657,48.53,48.58,48.53,48.57,17261.9694
2010-07-14 13:30:00,48.59,48.62,48.55,48.57,23124.52502442732,48.59,48.62,48.55,48.57,23124.525
2010-07-14 13:35:00,48.56,48.62,48.51,48.61,18347.627836282707,48.56,48.62,48.51,48.61,18347.6278
2010-07-14 13:40:00,48.61,48.62,48.59,48.6,18130.496145912497,48.61,48.62,48.59,48.6,18130.4961
2010-07-14 13:45:00,48.59,48.6,48.56,48.58,15416.350016284878,48.59,48.6,48.56,48.58,15416.35
2010-07-14 13:50:00,48.57,48.57,48.51,48.51,16502.008468135926,48.57,48.57,48.51,48.51,16502.0085
2010-07-14 13:55:00,48.5,48.61,48.5,48.61,16284.876777765716,48.5,48.61,48.5,48.61,16284.8768
2010-07-14 14:00:00,48.6,48.61,48.53,48.57,29095.64650960808,48.6,48.61,48.53,48.57,29095.6465
2010-07-14 14:05:00,48.58,48.58,48.45,48.49,27250.02714146129,48.58,48.58,48.45,48.49,27250.0271
2010-07-14 14:10:00,48.49,48.54,48.45,48.46,21170.33981109543,48.49,48.54,48.45,48.46,21170.3398
2010-07-14 14:15:00,48.47,48.5,48.45,48.49,13245.033112582782,48.47,48.5,48.45,48.49,13245.0331
2010-07-14 14:20:00,48.5,48.54,48.43,48.43,26924.329605905983,48.5,48.54,48.43,48.43,26924.3296
2010-07-14 14:25:00,48.42,48.55,48.42,48.48,23341.65671479753,48.42,48.55,48.42,48.48,23341.6567
2010-07-14 14:30:00,48.47,48.52,48.47,48.5,22364.564108131584,48.47,48.52,48.47,48.5,22364.5641
2010-07-14 14:35:00,48.5,48.59,48.5,48.56,25512.97361849962,48.5,48.59,48.5,48.56,25512.9736
2010-07-14 14:40:00,48.56,48.62,48.54,48.58,18564.75952665292,48.56,48.62,48.54,48.58,18564.7595
2010-07-14 14:45:00,48.6,48.68,48.58,48.61,27684.29052220172,48.6,48.68,48.58,48.61,27684.2905
2010-07-14 14:50:00,48.61,48.64,48.57,48.61,22907.393334057106,48.61,48.64,48.57,48.61,22907.3933
2010-07-14 14:55:00,48.61,48.67,48.59,48.65,30289.87080664423,48.61,48.67,48.59,48.65,30289.8708
2010-07-14 15:00:00,48.66,48.66,48.62,48.64,25404.40777331452,48.66,48.66,48.62,48.64,25404.4078
2010-07-14 15:05:00,48.64,48.65,48.58,48.61,26707.197915535773,48.64,48.65,48.58,48.61,26707.1979
2010-07-14 15:10:00,48.61,48.62,48.52,48.53,46900.44511996526,48.61,48.62,48.52,48.53,46900.4451
2010-07-14 15:15:00,48.54,48.6,48.5,48.56,37780.91412441646,48.54,48.6,48.5,48.56,37780.9141
2010-07-14 15:20:00,48.56,48.63,48.54,48.6,33329.71447182717,48.56,48.63,48.54,48.6,33329.7145
2010-07-14 15:25:00,48.6,48.65,48.58,48.62,35826.728911084574,48.6,48.65,48.58,48.62,35826.7289
2010-07-14 15:30:00,48.62,48.66,48.6,48.66,45271.95744218869,48.62,48.66,48.6,48.66,45271.9574
2010-07-14 15:35:00,48.66,48.71,48.62,48.65,66333.73140809902,48.66,48.71,48.62,48.65,66333.7314
2010-07-14 15:40:00,48.64,48.68,48.57,48.57,58842.68809032679,48.64,48.68,48.57,48.57,58842.6881
2010-07-14 15:45:00,48.57,48.7,48.57,48.69,56562.80534143958,48.57,48.7,48.57,48.69,56562.8053
2010-07-14 15:50:00,48.7,48.78,48.69,48.77,60254.044077733146,48.7,48.78,48.69,48.77,60254.0441
2010-07-14 15:55:00,48.78,48.82,48.75,48.79,103463.25046140484,48.78,48.82,48.75,48.79,103463.2505
2010-07-15 09:30:00,48.81,49.24,48.47,49.24,27684.29052220172,48.81,49.24,48.47,49.24,27684.2905
2010-07-15 09:35:00,49.21,49.23,48.94,49.06,23341.65671479753,49.21,49.23,48.94,49.06,23341.6567
2010-07-15 09:40:00,49.05,49.26,49.01,49.08,36369.5581370101,49.05,49.26,49.01,49.08,36369.5581
2010-07-15 09:45:00,49.07,49.21,49.03,49.2,16284.876777765716,49.07,49.21,49.03,49.2,16284.8768
2010-07-15 09:50:00,49.19,49.32,49.15,49.27,33004.01693627185,49.19,49.32,49.15,49.27,33004.0169
2010-07-15 09:55:00,49.25,49.32,49.19,49.23,18673.325371838026,49.25,49.32,49.19,49.23,18673.3254
2010-07-15 10:00:00,49.21,49.26,48.79,48.87,45706.22082292911,49.21,49.26,48.79,48.87,45706.2208
2010-07-15 10:05:00,48.86,48.94,48.76,48.76,25947.23699924004,48.86,48.94,48.76,48.76,25947.237
2010-07-15 10:10:00,48.74,48.74,48.68,48.72,23993.05178590816,48.74,48.74,48.68,48.72,23993.0518
2010-07-15 10:15:00,48.71,48.72,48.62,48.66,26815.76376072088,48.71,48.72,48.62,48.66,26815.7638
2010-07-15 10:20:00,48.66,48.68,48.58,48.64,27467.158831831508,48.66,48.68,48.58,48.64,27467.1588
2010-07-15 10:25:00,48.65,48.72,48.62,48.68,18781.891217023127,48.65,48.72,48.62,48.68,18781.8912
2010-07-15 10:30:00,48.68,48.7,48.63,48.66,18890.45706220823,48.68,48.7,48.63,48.66,18890.4571
2010-07-15 10:35:00,48.66,48.73,48.64,48.71,36260.992291824994,48.66,48.73,48.64,48.71,36260.9923
2010-07-15 10:40:00,48.71,48.71,48.56,48.61,40712.19194441429,48.71,48.71,48.56,48.61,40712.1919
2010-07-15 10:45:00,48.61,48.66,48.58,48.63,53088.69829551623,48.61,48.66,48.58,48.63,53088.6983
2010-07-15 10:50:00,48.63,48.64,48.56,48.62,37780.91412441646,48.63,48.64,48.56,48.62,37780.9141
2010-07-15 10:55:00,48.62,48.62,48.59,48.62,9988.05775702964,48.62,48.62,48.59,48.62,9988.0578
2010-07-15 11:00:00,48.62,48.67,48.59,48.6,37455.21658886115,48.62,48.67,48.59,48.6,37455.2166
2010-07-15 11:05:00,48.61,48.63,48.55,48.62,40060.79687330366,48.61,48.63,48.55,48.62,40060.7969
2010-07-15 11:10:00,48.6,48.67,48.6,48.66,27032.895451091088,48.6,48.67,48.6,48.66,27032.8955
2010-07-15 11:15:00,48.65,48.65,48.63,48.63,8359.570079253068,48.65,48.65,48.63,48.63,8359.5701
2010-07-15 11:20:00,48.63,48.74,48.63,48.71,26381.50037998045,48.63,48.74,48.63,48.71,26381.5004
2010-07-15 11:25:00,48.71,48.81,48.71,48.81,18999.022907393333,48.71,48.81,48.71,48.81,18999.0229
2010-07-15 11:30:00,48.81,48.87,48.78,48.87,16393.44262295082,48.81,48.87,48.78,48.87,16393.4426
2010-07-15 11:35:00,48.86,49.0,48.86,48.97,27575.724677016613,48.86,49.0,48.86,48.97,27575.7247
2010-07-15 11:40:00,48.97,49.04,48.95,49.02,56128.54196069916,48.97,49.04,48.95,49.02,56128.542
2010-07-15 11:45:00,49.01,49.01,48.94,48.94,27032.895451091088,49.01,49.01,48.94,48.94,27032.8955
2010-07-15 11:50:00,48.93,48.99,48.91,48.97,9662.360221474324,48.93,48.99,48.91,48.97,9662.3602
2010-07-15 11:55:00,48.96,49.0,48.91,48.92,13027.901422212572,48.96,49.0,48.91,48.92,13027.9014
2010-07-15 12:00:00,48.91,48.92,48.86,48.89,15199.218325914668,48.91,48.92,48.86,48.89,15199.2183
2010-07-15 12:05:00,48.88,48.94,48.88,48.91,10965.150363695582,48.88,48.94,48.88,48.91,10965.1504
2010-07-15 12:10:00,48.91,49.03,48.91,48.97,19758.98382368907,48.91,49.03,48.91,48.97,19758.9838
2010-07-15 12:15:00,49.01,49.01,48.96,48.97,9228.096840733906,49.01,49.01,48.96,48.97,9228.0968
2010-07-15 12:20:00,48.97,48.97,48.85,48.85,19758.98382368907,48.97,48.97,48.85,48.85,19758.9838
2010-07-15 12:25:00,48.84,48.87,48.84,48.84,9336.662685919013,48.84,48.87,48.84,48.84,9336.6627
2010-07-15 12:30:00,48.83,48.84,48.81,48.84,11833.67712517642,48.83,48.84,48.81,48.84,11833.6771
2010-07-15 12:35:00,48.82,48.84,48.82,48.83,8359.570079253068,48.82,48.84,48.82,48.83,8359.5701
2010-07-15 12:40:00,48.83,48.84,48.8,48.83,11290.847899250895,48.83,48.84,48.8,48.83,11290.8479
2010-07-15 12:45:00,48.85,48.85,48.83,48.83,5211.160568885029,48.85,48.85,48.83,48.83,5211.1606
2010-07-15 12:50:00,48.83,48.86,48.82,48.86,4559.7654977744005,48.83,48.86,48.82,48.86,4559.7655
2010-07-15 12:55:00,48.87,48.89,48.86,48.88,12267.940505916838,48.87,48.89,48.86,48.88,12267.9405
2010-07-15 13:00:00,48.89,48.93,48.85,48.87,19541.85213331886,48.89,48.93,48.85,48.87,19541.8521
2010-07-15 13:05:00,48.88,48.98,48.87,48.97,8142.438388882858,48.88,48.98,48.87,48.97,8142.4384
2010-07-15 13:10:00,48.97,48.98,48.96,48.98,6731.082401476496,48.97,48.98,48.96,48.98,6731.0824
2010-07-15 13:15:00,48.98,49.02,48.97,49.01,7708.175008142439,48.98,49.02,48.97,49.01,7708.175
2010-07-15 13:20:00,49.01,49.06,49.0,49.04,12485.072196287048,49.01,49.06,49.0,49.04,12485.0722
2010-07-15 13:25:00,49.05,49.07,48.98,49.02,9228.096840733906,49.05,49.07,48.98,49.02,9228.0968
2010-07-15 13:30:00,49.02,49.04,48.99,49.03,15633.481706655088,49.02,49.04,48.99,49.03,15633.4817
2010-07-15 13:35:00,49.04,49.05,49.02,49.02,6731.082401476496,49.04,49.05,49.02,49.02,6731.0824
2010-07-15 13:40:00,49.03,49.04,48.99,48.99,15524.915861469985,49.03,49.04,48.99,48.99,15524.9159
2010-07-15 13:45:00,48.99,49.03,48.98,49.02,4234.067962219086,48.99,49.03,48.98,49.02,4234.068
2010-07-15 13:50:00,49.02,49.04,48.97,49.04,7599.609162957334,49.02,49.04,48.97,49.04,7599.6092
2010-07-15 13:55:00,49.04,49.07,49.03,49.03,7273.91162740202,49.04,49.07,49.03,49.03,7273.9116
2010-07-15 14:00:00,49.03,49.04,48.98,49.02,71762.02366735425,49.03,49.04,48.98,49.02,71762.0237
2010-07-15 14:05:00,49.02,49.03,48.98,49.01,16284.876777765716,49.02,49.03,48.98,49.01,16284.8768
2010-07-15 14:10:00,48.99,49.04,48.98,49.03,12702.203886657258,48.99,49.04,48.98,49.03,12702.2039
2010-07-15 14:15:00,49.02,49.1,49.02,49.09,86201.28107697319,49.02,49.1,49.02,49.09,86201.2811
2010-07-15 14:20:00,49.09,49.11,49.08,49.09,90326.78319400716,49.09,49.11,49.08,49.09,90326.7832
2010-07-15 14:25:00,49.08,49.26,49.08,49.25,39843.66518293345,49.08,49.26,49.08,49.25,39843.6652
2010-07-15 14:30:00,49.24,49.32,49.21,49.31,45380.52328737379,49.24,49.32,49.21,49.31,45380.5233
2010-07-15 14:35:00,49.31,49.33,49.24,49.29,32461.187710346327,49.31,49.33,49.24,49.29,32461.1877
2010-07-15 14:40:00,49.3,49.34,49.26,49.26,37455.21658886115,49.3,49.34,49.26,49.26,37455.2166
2010-07-15 14:45:00,49.28,49.32,49.21,49.3,35283.89968515905,49.28,49.32,49.21,49.3,35283.8997
2010-07-15 14:50:00,49.3,49.35,49.25,49.32,51568.77646292477,49.3,49.35,49.25,49.32,51568.7765
2010-07-15 14:55:00,49.32,49.34,49.28,49.29,43209.2063836717,49.32,49.34,49.28,49.29,43209.2064
2010-07-15 15:00:00,49.3,49.32,49.24,49.25,39952.23102811856,49.3,49.32,49.24,49.25,39952.231
2010-07-15 15:05:00,49.25,49.26,49.14,49.16,41906.41624145044,49.25,49.26,49.14,49.16,41906.4162
2010-07-15 15:10:00,49.15,49.16,49.09,49.09,33872.54369775269,49.15,49.16,49.09,49.09,33872.5437
2010-07-15 15:15:00,49.09,49.16,49.08,49.11,48528.93279774183,49.09,49.16,49.08,49.11,48528.9328
2010-07-15 15:20:00,49.09,49.17,49.08,49.09,52654.43491477581,49.09,49.17,49.08,49.09,52654.4349
2010-07-15 15:25:00,49.12,49.22,49.09,49.2,37563.782434046254,49.12,49.22,49.09,49.2,37563.7824
2010-07-15 15:30:00,49.2,49.28,49.16,49.2,50808.81554662903,49.2,49.28,49.16,49.2,50808.8155
2010-07-15 15:35:00,49.2,49.24,49.13,49.19,57865.59548366084,49.2,49.24,49.13,49.19,57865.5955
2010-07-15 15:40:00,49.19,49.23,49.13,49.17,51243.07892736945,49.19,49.23,49.13,49.17,51243.0789
2010-07-15 15:45:00,49.18,49.32,49.17,49.3,121268.04907176204,49.18,49.32,49.17,49.3,121268.0491
2010-07-15 15:50:00,49.3,49.32,49.21,49.26,139289.9793724894,49.3,49.32,49.21,49.26,139289.9794
2010-07-15 15:55:00,49.25,49.3,49.17,49.18,169037.02095320812,49.25,49.3,49.17,49.18,169037.021
2010-07-16 09:30:00,49.04,49.54,48.71,49.32,392139.8328085984,49.04,49.54,48.71,49.32,392139.8328
2010-07-16 09:35:00,49.32,49.48,49.29,49.36,52437.3032244056,49.32,49.48,49.29,49.36,52437.3032
2010-07-16 09:40:00,49.37,49.41,49.08,49.12,43534.90391922701,49.37,49.41,49.08,49.12,43534.9039
2010-07-16 09:45:00,49.12,49.26,49.06,49.16,40603.62609922919,49.12,49.26,49.06,49.16,40603.6261
2010-07-16 09:50:00,49.17,49.27,49.13,49.21,42557.81131256107,49.17,49.27,49.13,49.21,42557.8113
2010-07-16 09:55:00,49.2,49.24,49.09,49.21,57214.20041255021,49.2,49.24,49.09,49.21,57214.2004
2010-07-16 10:00:00,49.21,49.25,49.03,49.07,40603.62609922919,49.21,49.25,49.03,49.07,40603.6261
2010-07-16 10:05:00,49.05,49.09,48.74,48.81,50483.11801107372,49.05,49.09,48.74,48.81,50483.118
2010-07-16 10:10:00,48.76,48.81,48.73,48.73,22907.393334057106,48.76,48.81,48.73,48.73,22907.3933
2010-07-16 10:15:00,48.73,48.85,48.68,48.85,30615.568342199545,48.73,48.85,48.68,48.85,30615.5683
2010-07-16 10:20:00,48.83,49.01,48.8,49.0,62316.79513625014,48.83,49.01,48.8,49.0,62316.7951
2010-07-16 10:25:00,49.0,49.02,48.96,48.98,25730.10530886983,49.0,49.02,48.96,48.98,25730.1053
2010-07-16 10:30:00,48.97,48.97,48.85,48.92,24753.012702203887,48.97,48.97,48.85,48.92,24753.0127
2010-07-16 10:35:00,48.95,48.96,48.87,48.95,21496.037346650744,48.95,48.96,48.87,48.95,21496.0373
2010-07-16 10:40:00,48.93,48.95,48.88,48.94,12702.203886657258,48.93,48.95,48.88,48.94,12702.2039
2010-07-16 10:45:00,48.94,48.97,48.87,48.88,28335.685593312344,48.94,48.97,48.87,48.88,28335.6856
2010-07-16 10:50:00,48.87,48.88,48.83,48.85,17044.837694061447,48.87,48.88,48.83,48.85,17044.8377
2010-07-16 10:55:00,48.86,48.89,48.83,48.84,11290.847899250895,48.86,48.89,48.83,48.84,11290.8479
2010-07-16 11:00:00,48.85,48.88,48.78,48.78,21061.773965910324,48.85,48.88,48.78,48.78,21061.774
2010-07-16 11:05:00,48.77,48.83,48.76,48.78,20301.8130496146,48.77,48.83,48.76,48.78,20301.813
2010-07-16 11:10:00,48.77,48.8,48.73,48.74,13787.862338508306,48.77,48.8,48.73,48.74,13787.8623
2010-07-16 11:15:00,48.74,48.74,48.62,48.62,13245.033112582782,48.74,48.74,48.62,48.62,13245.0331
2010-07-16 11:20:00,48.62,48.62,48.46,48.51,27032.895451091088,48.62,48.62,48.46,48.51,27032.8955
2010-07-16 11:25:00,48.51,48.54,48.48,48.51,26707.197915535773,48.51,48.54,48.48,48.51,26707.1979
2010-07-16 11:30:00,48.51,48.51,48.45,48.48,17479.101074801867,48.51,48.51,48.45,48.48,17479.1011
2010-07-16 11:35:00,48.48,48.5,48.34,48.41,21170.33981109543,48.48,48.5,48.34,48.41,21170.3398
2010-07-16 11:40:00,48.39,48.45,48.39,48.42,12485.072196287048,48.39,48.45,48.39,48.42,12485.0722
2010-07-16 11:45:00,48.41,48.41,48.3,48.33,18347.627836282707,48.41,48.41,48.3,48.33,18347.6278
2010-07-16 11:50:00,48.33,48.38,48.23,48.25,21930.300727391164,48.33,48.38,48.23,48.25,21930.3007
2010-07-16 11:55:00,48.24,48.29,48.22,48.24,18021.930300727392,48.24,48.29,48.22,48.24,18021.9303
2010-07-16 12:00:00,48.23,48.26,48.17,48.23,32352.62186516122,48.23,48.26,48.17,48.23,32352.6219
2010-07-16 12:05:00,48.23,48.23,48.17,48.22,11182.282054065792,48.23,48.23,48.17,48.22,11182.2821
2010-07-16 12:10:00,48.23,48.3,48.12,48.13,26164.368689610248,48.23,48.3,48.12,48.13,26164.3687
2010-07-16 12:15:00,48.12,48.14,47.96,48.03,32461.187710346327,48.12,48.14,47.96,48.03,32461.1877
2010-07-16 12:20:00,48.01,48.12,48.01,48.09,20084.681359244383,48.01,48.12,48.01,48.09,20084.6814
2010-07-16 12:25:00,48.09,48.11,48.05,48.07,15633.481706655088,48.09,48.11,48.05,48.07,15633.4817
2010-07-16 12:30:00,48.05,48.1,48.04,48.09,8576.701769623276,48.05,48.1,48.04,48.09,8576.7018
2010-07-16 12:35:00,48.09,48.14,48.08,48.14,12810.769731842363,48.09,48.14,48.08,48.14,12810.7697
2010-07-16 12:40:00,48.15,48.22,48.15,48.22,16936.271848876346,48.15,48.22,48.15,48.22,16936.2718
2010-07-16 12:45:00,48.22,48.25,48.21,48.24,20193.24720442949,48.22,48.25,48.21,48.24,20193.2472
2010-07-16 12:50:00,48.25,48.28,48.21,48.21,19758.98382368907,48.25,48.28,48.21,48.21,19758.9838
2010-07-16 12:55:00,48.21,48.21,48.12,48.17,29747.041580718706,48.21,48.21,48.12,48.17,29747.0416
2010-07-16 13:00:00,48.18,48.28,48.17,48.26,23341.65671479753,48.18,48.28,48.17,48.26,23341.6567
2010-07-16 13:05:00,48.27,48.33,48.26,48.31,13136.467267397677,48.27,48.33,48.26,48.31,13136.4673
2010-07-16 13:10:00,48.31,48.36,48.27,48.36,17696.232765172077,48.31,48.36,48.27,48.36,17696.2328
2010-07-16 13:15:00,48.36,48.4,48.35,48.36,20193.24720442949,48.36,48.4,48.35,48.36,20193.2472
2010-07-16 13:20:00,48.35,48.39,48.33,48.33,14004.994028878516,48.35,48.39,48.33,48.33,14004.994
2010-07-16 13:25:00,48.34,48.34,48.27,48.29,45380.52328737379,48.34,48.34,48.27,48.29,45380.5233
2010-07-16 13:30:00,48.29,48.37,48.28,48.37,16827.70600369124,48.29,48.37,48.28,48.37,16827.706
2010-07-16 13:35:00,48.38,48.39,48.28,48.31,16719.140158506136,48.38,48.39,48.28,48.31,16719.1402
2010-07-16 13:40:00,48.31,48.31,48.21,48.21,13787.862338508306,48.31,48.31,48.21,48.21,13787.8623
2010-07-16 13:45:00,48.22,48.24,48.12,48.21,16176.31093258061,48.22,48.24,48.12,48.21,16176.3109
2010-07-16 13:50:00,48.17,48.19,48.09,48.1,15524.915861469985,48.17,48.19,48.09,48.1,15524.9159
2010-07-16 13:55:00,48.11,48.17,48.1,48.14,20084.681359244383,48.11,48.17,48.1,48.14,20084.6814
2010-07-16 14:00:00,48.13,48.16,48.09,48.15,10856.584518510475,48.13,48.16,48.09,48.15,10856.5845
2010-07-16 14:05:00,48.14,48.17,48.13,48.17,8142.438388882858,48.14,48.17,48.13,48.17,8142.4384
2010-07-16 14:10:00,48.16,48.24,48.15,48.22,16610.57431332103,48.16,48.24,48.15,48.22,16610.5743
2010-07-16 14:15:00,48.21,48.22,48.16,48.19,14222.125719248725,48.21,48.22,48.16,48.19,14222.1257
2010-07-16 14:20:00,48.18,48.23,48.17,48.21,9010.965150363696,48.18,48.23,48.17,48.21,9010.9652
2010-07-16 14:25:00,48.2,48.26,48.2,48.24,14004.994028878516,48.2,48.26,48.2,48.24,14004.994
2010-07-16 14:30:00,48.24,48.24,48.2,48.23,14873.520790359353,48.24,48.24,48.2,48.23,14873.5208
2010-07-16 14:35:00,48.24,48.24,48.16,48.2,14764.95494517425,48.24,48.24,48.16,48.2,14764.9549
2010-07-16 14:40:00,48.19,48.2,48.15,48.16,15633.481706655088,48.19,48.2,48.15,48.16,15633.4817
2010-07-16 14:45:00,48.16,48.22,48.16,48.18,11290.847899250895,48.16,48.22,48.16,48.18,11290.8479
2010-07-16 14:50:00,48.18,48.2,48.14,48.17,13679.296493323202,48.18,48.2,48.14,48.17,13679.2965
2010-07-16 14:55:00,48.17,48.23,48.16,48.16,21604.60319183585,48.17,48.23,48.16,48.16,21604.6032
2010-07-16 15:00:00,48.18,48.21,48.16,48.2,18781.891217023127,48.18,48.21,48.16,48.2,18781.8912
2010-07-16 15:05:00,48.21,48.23,48.15,48.15,23124.52502442732,48.21,48.23,48.15,48.15,23124.525
2010-07-16 15:10:00,48.14,48.16,48.05,48.16,26598.632070350668,48.14,48.16,48.05,48.16,26598.6321
2010-07-16 15:15:00,48.15,48.19,48.1,48.12,20627.510585169905,48.15,48.19,48.1,48.12,20627.5106
2010-07-16 15:20:00,48.1,48.14,48.02,48.03,34089.675388122894,48.1,48.14,48.02,48.03,34089.6754
2010-07-16 15:25:00,48.02,48.04,47.93,47.99,64270.98034958202,48.02,48.04,47.93,47.99,64270.9803
2010-07-16 15:30:00,47.99,48.04,47.98,48.02,72196.28704809467,47.99,48.04,47.98,48.02,72196.287
2010-07-16 15:35:00,48.03,48.09,48.02,48.04,59168.385625882096,48.03,48.09,48.02,48.04,59168.3856
2010-07-16 15:40:00,48.04,48.12,48.04,48.11,123982.19520138964,48.04,48.12,48.04,48.11,123982.1952
2010-07-16 15:45:00,48.11,48.12,47.92,47.95,151340.78818803604,48.11,48.12,47.92,47.95,151340.7882
2010-07-16 15:50:00,47.95,47.99,47.88,47.92,261969.38443165785,47.95,47.99,47.88,47.92,261969.3844
2010-07-16 15:55:00,47.92,47.93,47.75,47.77,367929.6493323201,47.92,47.93,47.75,47.77,367929.6493
2010-07-19 09:30:00,47.95,48.35,47.69,48.34,32244.05601997612,47.95,48.35,47.69,48.34,32244.056
2010-07-19 09:35:00,48.33,48.4,48.23,48.38,23015.95917924221,48.33,48.4,48.23,48.38,23015.9592
2010-07-19 09:40:00,48.39,48.48,48.25,48.43,28227.11974812724,48.39,48.48,48.25,48.43,28227.1197
2010-07-19 09:45:00,48.4,48.53,48.4,48.52,21061.773965910324,48.4,48.53,48.4,48.52,21061.774
2010-07-19 09:50:00,48.51,48.59,48.5,48.53,32135.49017479101,48.51,48.59,48.5,48.53,32135.4902
2010-07-19 09:55:00,48.53,48.6,48.53,48.58,37455.21658886115,48.53,48.6,48.53,48.58,37455.2166
2010-07-19 10:00:00,48.58,48.58,48.51,48.54,28444.25143849745,48.58,48.58,48.51,48.54,28444.2514
2010-07-19 10:05:00,48.55,48.65,48.51,48.51,45380.52328737379,48.55,48.65,48.51,48.51,45380.5233
2010-07-19 10:10:00,48.51,48.51,47.97,48.04,99120.61665400064,48.51,48.51,47.97,48.04,99120.6167
2010-07-19 10:15:00,48.05,48.14,48.04,48.11,34741.070459233524,48.05,48.14,48.04,48.11,34741.0705
2010-07-19 10:20:00,48.12,48.21,48.11,48.16,34415.37292367821,48.12,48.21,48.11,48.16,34415.3729
2010-07-19 10:25:00,48.16,48.22,48.11,48.19,30832.700032569755,48.16,48.22,48.11,48.19,30832.7
2010-07-19 10:30:00,48.19,48.28,48.17,48.22,23775.920095537946,48.19,48.28,48.17,48.22,23775.9201
2010-07-19 10:35:00,48.22,48.26,48.15,48.15,39952.23102811856,48.22,48.26,48.15,48.15,39952.231
2010-07-19 10:40:00,48.15,48.15,48.01,48.09,42340.67962219086,48.15,48.15,48.01,48.09,42340.6796
2010-07-19 10:45:00,48.1,48.1,47.92,47.95,35066.76799478884,48.1,48.1,47.92,47.95,35066.768
2010-07-19 10:50:00,47.94,47.97,47.89,47.97,22798.827488872,47.94,47.97,47.89,47.97,22798.8275
2010-07-19 10:55:00,47.96,48.12,47.93,48.1,23775.920095537946,47.96,48.12,47.93,48.1,23775.9201
2010-07-19 11:00:00,48.1,48.16,48.04,48.14,18890.45706220823,48.1,48.16,48.04,48.14,18890.4571
2010-07-19 11:05:00,48.14,48.14,47.97,47.97,25838.671154054937,48.14,48.14,47.97,47.97,25838.6712
2010-07-19 11:10:00,47.97,47.97,47.93,47.94,26598.632070350668,47.97,47.97,47.93,47.94,26598.6321
2010-07-19 11:15:00,47.94,48.04,47.94,48.01,19216.154597763543,47.94,48.04,47.94,48.01,19216.1546
2010-07-19 11:20:00,48.01,48.13,47.97,48.11,13353.598957767888,48.01,48.13,47.97,48.11,13353.599
2010-07-19 11:25:00,48.12,48.21,48.09,48.21,22255.99826294648,48.12,48.21,48.09,48.21,22255.9983
2010-07-19 11:30:00,48.21,48.24,48.18,48.18,19433.28628813376,48.21,48.24,48.18,48.18,19433.2863
2010-07-19 11:35:00,48.18,48.27,48.18,48.22,24753.012702203887,48.18,48.27,48.18,48.22,24753.0127
2010-07-19 11:40:00,48.22,48.27,48.21,48.24,11507.979589621104,48.22,48.27,48.21,48.24,11507.9796
2010-07-19 11:45:00,48.24,48.33,48.24,48.32,20627.510585169905,48.24,48.33,48.24,48.32,20627.5106
2010-07-19 11:50:00,48.32,48.34,48.29,48.34,13679.296493323202,48.32,48.34,48.29,48.34,13679.2965
2010-07-19 11:55:00,48.34,48.35,48.28,48.32,14873.520790359353,48.34,48.35,48.28,48.32,14873.5208
2010-07-19 12:00:00,48.33,48.33,48.27,48.27,14004.994028878516,48.33,48.33,48.27,48.27,14004.994
2010-07-19 12:05:00,48.27,48.27,48.22,48.26,14330.69156443383,48.27,48.27,48.22,48.26,14330.6916
2010-07-19 12:10:00,48.25,48.27,48.23,48.26,13787.862338508306,48.25,48.27,48.23,48.26,13787.8623
2010-07-19 12:15:00,48.27,48.34,48.26,48.34,12593.638041472152,48.27,48.34,48.26,48.34,12593.638
2010-07-19 12:20:00,48.34,48.34,48.28,48.29,16719.140158506136,48.34,48.34,48.28,48.29,16719.1402
2010-07-19 12:25:00,48.29,48.37,48.28,48.35,16176.31093258061,48.29,48.37,48.28,48.35,16176.3109
2010-07-19 12:30:00,48.35,48.36,48.32,48.33,17153.403539246552,48.35,48.36,48.32,48.33,17153.4035
2010-07-19 12:35:00,48.34,48.4,48.34,48.4,22907.393334057106,48.34,48.4,48.34,48.4,22907.3933
2010-07-19 12:40:00,48.4,48.46,48.38,48.46,23775.920095537946,48.4,48.46,48.38,48.46,23775.9201
2010-07-19 12:45:00,48.46,48.53,48.44,48.53,28987.08066442297,48.46,48.53,48.44,48.53,28987.0807
2010-07-19 12:50:00,48.55,48.55,48.51,48.51,13679.296493323202,48.55,48.55,48.51,48.51,13679.2965
2010-07-19 12:55:00,48.51,48.51,48.43,48.48,19433.28628813376,48.51,48.51,48.43,48.48,19433.2863
2010-07-19 13:00:00,48.47,48.49,48.45,48.49,15416.350016284878,48.47,48.49,48.45,48.49,15416.35
2010-07-19 13:05:00,48.49,48.51,48.46,48.49,57648.46379329063,48.49,48.51,48.46,48.49,57648.4638
2010-07-19 13:10:00,48.49,48.5,48.46,48.49,15959.1792422104,48.49,48.5,48.46,48.49,15959.1792
2010-07-19 13:15:00,48.49,48.49,48.44,48.44,10313.755292584952,48.49,48.49,48.44,48.44,10313.7553
2010-07-19 13:20:00,48.44,48.46,48.38,48.45,24970.144392574097,48.44,48.46,48.38,48.45,24970.1444
2010-07-19 13:25:00,48.45,48.46,48.45,48.45,24644.446857018786,48.45,48.46,48.45,48.45,24644.4469
2010-07-19 13:30:00,48.45,48.48,48.39,48.45,46683.31342959505,48.45,48.48,48.39,48.45,46683.3134
2010-07-19 13:35:00,48.45,48.51,48.45,48.47,16936.271848876346,48.45,48.51,48.45,48.47,16936.2718
2010-07-19 13:40:00,48.48,48.48,48.44,48.45,23884.48594072305,48.48,48.48,48.44,48.45,23884.4859
2010-07-19 13:45:00,48.45,48.47,48.44,48.44,7382.477472587125,48.45,48.47,48.44,48.44,7382.4775
2010-07-19 13:50:00,48.44,48.45,48.39,48.43,11942.242970361523,48.44,48.45,48.39,48.43,11942.243
2010-07-19 13:55:00,48.43,48.48,48.39,48.41,8359.570079253068,48.43,48.48,48.39,48.41,8359.5701
2010-07-19 14:00:00,48.4,48.48,48.4,48.46,10422.321137770055,48.4,48.48,48.4,48.46,10422.3211
2010-07-19 14:05:00,48.47,48.51,48.46,48.51,23124.52502442732,48.47,48.51,48.46,48.51,23124.525
2010-07-19 14:10:00,48.51,48.57,48.51,48.56,22038.86657257627,48.51,48.57,48.51,48.56,22038.8666
2010-07-19 14:15:00,48.56,48.65,48.55,48.62,27141.4612962762,48.56,48.65,48.55,48.62,27141.4613
2010-07-19 14:20:00,48.62,48.7,48.61,48.7,32026.924329605907,48.62,48.7,48.61,48.7,32026.9243
2010-07-19 14:25:00,48.7,48.75,48.64,48.67,64813.80957550755,48.7,48.75,48.64,48.67,64813.8096
2010-07-19 14:30:00,48.68,48.74,48.65,48.74,18347.627836282707,48.68,48.74,48.65,48.74,18347.6278
2010-07-19 14:35:00,48.73,48.83,48.72,48.83,42449.24546737597,48.73,48.83,48.72,48.83,42449.2455
2010-07-19 14:40:00,48.82,48.83,48.79,48.81,36912.38736293562,48.82,48.83,48.79,48.81,36912.3874
2010-07-19 14:45:00,48.82,48.96,48.81,48.94,46900.44511996526,48.82,48.96,48.81,48.94,46900.4451
2010-07-19 14:50:00,48.94,49.01,48.91,48.98,35392.465530344154,48.94,49.01,48.91,48.98,35392.4655
2010-07-19 14:55:00,48.97,48.98,48.92,48.92,28878.51481923787,48.97,48.98,48.92,48.92,28878.5148
2010-07-19 15:00:00,48.92,48.95,48.89,48.93,37889.47996960156,48.92,48.95,48.89,48.93,37889.48
2010-07-19 15:05:00,48.92,49.01,48.89,48.99,35718.16306589947,48.92,49.01,48.89,48.99,35718.1631
2010-07-19 15:10:00,48.99,49.1,48.99,49.04,41580.71870589512,48.99,49.1,48.99,49.04,41580.7187
2010-07-19 15:15:00,49.05,49.11,49.05,49.08,32678.319400716537,49.05,49.11,49.05,49.08,32678.3194
2010-07-19 15:20:00,49.08,49.08,49.02,49.02,28444.25143849745,49.08,49.08,49.02,49.02,28444.2514
2010-07-19 15:25:00,49.02,49.02,48.93,48.95,49723.157094777984,49.02,49.02,48.93,48.95,49723.1571
2010-07-19 15:30:00,48.95,48.95,48.9,48.93,54282.92259255239,48.95,48.95,48.9,48.93,54282.9226
2010-07-19 15:35:00,48.93,48.95,48.81,48.86,66116.59971772881,48.93,48.95,48.81,48.86,66116.5997
2010-07-19 15:40:00,48.85,48.85,48.78,48.79,79687.3303658669,48.85,48.85,48.78,48.79,79687.3304
2010-07-19 15:45:00,48.79,48.8,48.74,48.79,125284.98534361093,48.79,48.8,48.74,48.79,125284.9853
2010-07-19 15:50:00,48.79,48.79,48.61,48.77,132884.59450656825,48.79,48.79,48.61,48.77,132884.5945
2010-07-19 15:55:00,48.76,49.0,48.76,48.99,343828.03170122684,48.76,49.0,48.76,48.99,343828.0317
2010-07-20 09:30:00,48.5,48.81,48.18,48.43,151123.65649766583,48.5,48.81,48.18,48.43,151123.6565
2010-07-20 09:35:00,48.43,48.5,47.79,47.84,146563.89099989145,48.43,48.5,47.79,47.84,146563.891
2010-07-20 09:40:00,47.86,47.97,47.66,47.8,152535.0124850722,47.86,47.97,47.66,47.8,152535.0125
2010-07-20 09:45:00,47.81,47.97,47.81,47.91,101617.63109325808,47.81,47.97,47.81,47.91,101617.6311
2010-07-20 09:50:00,47.91,48.31,47.88,48.25,59168.385625882096,47.91,48.31,47.88,48.25,59168.3856
2010-07-20 09:55:00,48.23,48.32,48.2,48.31,36478.1239821952,48.23,48.32,48.2,48.31,36478.124
2010-07-20 10:00:00,48.29,48.42,48.27,48.39,80881.55466290306,48.29,48.42,48.27,48.39,80881.5547
2010-07-20 10:05:00,48.39,48.52,48.32,48.42,106285.96243621755,48.39,48.52,48.32,48.42,106285.9624
2010-07-20 10:10:00,48.43,48.51,48.27,48.3,58842.68809032679,48.43,48.51,48.27,48.3,58842.6881
2010-07-20 10:15:00,48.3,48.64,48.29,48.63,37672.34827923135,48.3,48.64,48.29,48.63,37672.3483
2010-07-20 10:20:00,48.65,48.74,48.58,48.71,59059.819780697,48.65,48.74,48.58,48.71,59059.8198
2010-07-20 10:25:00,48.71,48.81,48.68,48.69,55585.71273477364,48.71,48.81,48.68,48.69,55585.7127
2010-07-20 10:30:00,48.69,48.69,48.54,48.61,47986.10357181631,48.69,48.69,48.54,48.61,47986.1036
2010-07-20 10:35:00,48.62,48.65,48.33,48.36,78167.40853327543,48.62,48.65,48.33,48.36,78167.4085
2010-07-20 10:40:00,48.36,48.57,48.29,48.54,92715.23178807949,48.36,48.57,48.29,48.54,92715.2318
2010-07-20 10:45:00,48.54,48.72,48.54,48.7,35392.465530344154,48.54,48.72,48.54,48.7,35392.4655
2010-07-20 10:50:00,48.71,48.86,48.7,48.78,140701.33535989578,48.71,48.86,48.7,48.78,140701.3354
2010-07-20 10:55:00,48.81,48.82,48.72,48.75,26707.197915535773,48.81,48.82,48.72,48.75,26707.1979
2010-07-20 11:00:00,48.75,48.84,48.74,48.77,149495.16881988928,48.75,48.84,48.74,48.77,149495.1688
2010-07-20 11:05:00,48.78,48.78,48.64,48.78,18021.930300727392,48.78,48.78,48.64,48.78,18021.9303
2010-07-20 11:10:00,48.78,48.89,48.78,48.84,180979.26392356964,48.78,48.89,48.78,48.84,180979.2639
2010-07-20 11:15:00,48.84,48.89,48.83,48.88,203343.82803170124,48.84,48.89,48.83,48.88,203343.828
2010-07-20 11:20:00,48.87,48.88,48.76,48.77,23233.09086961242,48.87,48.88,48.76,48.77,23233.0909
2010-07-20 11:25:00,48.78,48.83,48.73,48.83,23775.920095537946,48.78,48.83,48.73,48.83,23775.9201
2010-07-20 11:30:00,48.83,48.84,48.82,48.83,40929.3236347845,48.83,48.84,48.82,48.83,40929.3236
2010-07-20 11:35:00,48.83,48.83,48.72,48.81,71219.19444142873,48.83,48.83,48.72,48.81,71219.1944
2010-07-20 11:40:00,48.81,48.86,48.78,48.82,127564.8680924981,48.81,48.86,48.78,48.82,127564.8681
2010-07-20 11:45:00,48.83,48.86,48.76,48.85,50591.68385625882,48.83,48.86,48.76,48.85,50591.6839
2010-07-20 11:50:00,48.85,48.85,48.74,48.74,74693.30148735209,48.85,48.85,48.74,48.74,74693.3015
2010-07-20 11:55:00,48.74,48.78,48.74,48.78,7273.91162740202,48.74,48.78,48.74,48.78,7273.9116
2010-07-20 12:00:00,48.78,48.8,48.75,48.75,15416.350016284878,48.78,48.8,48.75,48.75,15416.35
2010-07-20 12:05:00,48.75,48.77,48.73,48.77,20736.07643035501,48.75,48.77,48.73,48.77,20736.0764
2010-07-20 12:10:00,48.76,48.81,48.75,48.81,32786.88524590164,48.76,48.81,48.75,48.81,32786.8852
2010-07-20 12:15:00,48.81,48.92,48.81,48.83,27250.02714146129,48.81,48.92,48.81,48.83,27250.0271
2010-07-20 12:20:00,48.82,48.86,48.8,48.86,10422.321137770055,48.82,48.86,48.8,48.86,10422.3211
2010-07-20 12:25:00,48.85,48.88,48.85,48.86,13245.033112582782,48.85,48.88,48.85,48.86,13245.0331
2010-07-20 12:30:00,48.86,48.98,48.86,48.97,27901.422212571924,48.86,48.98,48.86,48.97,27901.4222
2010-07-20 12:35:00,48.98,48.98,48.93,48.96,37998.04581478667,48.98,48.98,48.93,48.96,37998.0458
2010-07-20 12:40:00,48.96,48.98,48.95,48.97,18781.891217023127,48.96,48.98,48.95,48.97,18781.8912
2010-07-20 12:45:00,48.97,49.02,48.97,48.97,43426.33807404191,48.97,49.02,48.97,48.97,43426.3381
2010-07-20 12:50:00,48.97,48.97,48.84,48.84,40277.92856367387,48.97,48.97,48.84,48.84,40277.9286
2010-07-20 12:55:00,48.84,48.9,48.8,48.88,25947.23699924004,48.84,48.9,48.8,48.88,25947.237
2010-07-20 13:00:00,48.9,48.93,48.89,48.91,23667.35425035284,48.9,48.93,48.89,48.91,23667.3543
2010-07-20 13:05:00,48.92,49.13,48.92,49.05,75018.9990229074,48.92,49.13,48.92,49.05,75018.999
2010-07-20 13:10:00,49.06,49.17,49.06,49.16,29095.64650960808,49.06,49.17,49.06,49.16,29095.6465
2010-07-20 13:15:00,49.16,49.28,49.15,49.27,35283.89968515905,49.16,49.28,49.15,49.27,35283.8997
2010-07-20 13:20:00,49.27,49.39,49.27,49.36,47117.57681033547,49.27,49.39,49.27,49.36,47117.5768
2010-07-20 13:25:00,49.35,49.46,49.35,49.46,41689.28455108023,49.35,49.46,49.35,49.46,41689.2846
2010-07-20 13:30:00,49.46,49.47,49.38,49.4,45380.52328737379,49.46,49.47,49.38,49.4,45380.5233
2010-07-20 13:35:00,49.41,49.49,49.3,49.32,61556.834219954406,49.41,49.49,49.3,49.32,61556.8342
2010-07-20 13:40:00,49.32,49.33,49.21,49.21,22147.43241776137,49.32,49.33,49.21,49.21,22147.4324
2010-07-20 13:45:00,49.21,49.24,49.14,49.19,36152.42644663989,49.21,49.24,49.14,49.19,36152.4264
2010-07-20 13:50:00,49.19,49.33,49.19,49.29,67093.69232439475,49.19,49.33,49.19,49.29,67093.6923
2010-07-20 13:55:00,49.27,49.33,49.27,49.31,39300.83595700793,49.27,49.33,49.27,49.31,39300.836
2010-07-20 14:00:00,49.32,49.32,49.21,49.25,30615.568342199545,49.32,49.32,49.21,49.25,30615.5683
2010-07-20 14:05:00,49.23,49.25,49.21,49.24,12267.940505916838,49.23,49.25,49.21,49.24,12267.9405
2010-07-20 14:10:00,49.23,49.32,49.22,49.32,21061.773965910324,49.23,49.32,49.22,49.32,21061.774
2010-07-20 14:15:00,49.31,49.31,49.28,49.29,85007.05677993703,49.31,49.31,49.28,49.29,85007.0568
2010-07-20 14:20:00,49.29,49.36,49.25,49.31,62968.19020736076,49.29,49.36,49.25,49.31,62968.1902
2010-07-20 14:25:00,49.31,49.47,49.31,49.45,27141.4612962762,49.31,49.47,49.31,49.45,27141.4613
2010-07-20 14:30:00,49.45,49.49,49.39,49.46,19324.72044294865,49.45,49.49,49.39,49.46,19324.7204
2010-07-20 14:35:00,49.47,49.61,49.44,49.54,65899.4680273586,49.47,49.61,49.44,49.54,65899.468
2010-07-20 14:40:00,49.55,49.58,49.5,49.51,39083.70426663772,49.55,49.58,49.5,49.51,39083.7043
2010-07-20 14:45:00,49.5,49.56,49.47,49.56,52220.17153403539,49.5,49.56,49.47,49.56,52220.1715
2010-07-20 14:50:00,49.56,49.64,49.56,49.6,37238.08489849094,49.56,49.64,49.56,49.6,37238.0849
2010-07-20 14:55:00,49.59,49.6,49.43,49.43,24427.31516664857,49.59,49.6,49.43,49.43,24427.3152
2010-07-20 15:00:00,49.42,49.56,49.42,49.56,52220.17153403539,49.42,49.56,49.42,49.56,52220.1715
2010-07-20 15:05:00,49.55,49.55,49.46,49.55,28552.817283682554,49.55,49.55,49.46,49.55,28552.8173
2010-07-20 15:10:00,49.55,49.62,49.47,49.58,54065.790902182176,49.55,49.62,49.47,49.58,54065.7909
2010-07-20 15:15:00,49.57,49.61,49.53,49.58,38432.30919552709,49.57,49.61,49.53,49.58,38432.3092
2010-07-20 15:20:00,49.58,49.63,49.53,49.62,47551.84019107589,49.58,49.63,49.53,49.62,47551.8402
2010-07-20 15:25:00,49.59,49.67,49.48,49.56,37780.91412441646,49.59,49.67,49.48,49.56,37780.9141
2010-07-20 15:30:00,49.55,49.64,49.53,49.59,83487.13494734556,49.55,49.64,49.53,49.59,83487.1349
2010-07-20 15:35:00,49.6,49.62,49.53,49.56,75018.9990229074,49.6,49.62,49.53,49.56,75018.999
2010-07-20 15:40:00,49.56,49.6,49.54,49.58,54608.6201281077,49.56,49.6,49.54,49.58,54608.6201
2010-07-20 15:45:00,49.58,49.79,49.57,49.79,111822.8205406579,49.58,49.79,49.57,49.79,111822.8205
2010-07-20 15:50:00,49.79,49.84,49.71,49.82,160568.88502876996,49.79,49.84,49.71,49.82,160568.885
2010-07-20 15:55:00,49.82,49.86,49.75,49.77,194007.1653457822,49.82,49.86,49.75,49.77,194007.1653
2010-07-21 09:30:00,49.88,50.64,49.84,50.2,132776.02866138314,49.88,50.64,49.84,50.2,132776.0287
2010-07-21 09:35:00,50.24,50.24,49.9,50.07,52003.03984366518,50.24,50.24,49.9,50.07,52003.0398
2010-07-21 09:40:00,50.05,50.07,49.94,49.95,75344.6965584627,50.05,50.07,49.94,49.95,75344.6966
2010-07-21 09:45:00,49.94,49.99,49.82,49.91,62751.05851699055,49.94,49.99,49.82,49.91,62751.0585
2010-07-21 09:50:00,49.91,49.97,49.68,49.68,53740.09336662686,49.91,49.97,49.68,49.68,53740.0934
2010-07-21 09:55:00,49.68,49.75,49.56,49.58,49614.59124959288,49.68,49.75,49.56,49.58,49614.5912
2010-07-21 10:00:00,49.58,49.59,49.44,49.46,85115.62262512214,49.58,49.59,49.44,49.46,85115.6226
2010-07-21 10:05:00,49.45,49.55,49.36,49.53,122136.57583324288,49.45,49.55,49.36,49.53,122136.5758
2010-07-21 10:10:00,49.52,49.66,49.51,49.65,46357.615894039736,49.52,49.66,49.51,49.65,46357.6159
2010-07-21 10:15:00,49.64,49.84,49.64,49.81,120942.35153620673,49.64,49.84,49.64,49.81,120942.3515
2010-07-21 10:20:00,49.81,50.33,49.81,50.33,350233.416567148,49.81,50.33,49.81,50.33,350233.4166
2010-07-21 10:25:00,50.35,50.51,50.28,50.33,185539.02942134405,50.35,50.51,50.28,50.33,185539.0294
2010-07-21 10:30:00,50.33,50.37,50.08,50.13,170014.11355987407,50.33,50.37,50.08,50.13,170014.1136
2010-07-21 10:35:00,50.11,50.32,50.08,50.23,61339.7025295842,50.11,50.32,50.08,50.23,61339.7025
2010-07-21 10:40:00,50.23,50.4,50.23,50.26,88698.2955162306,50.23,50.4,50.23,50.26,88698.2955
2010-07-21 10:45:00,50.27,50.61,50.23,50.58,95755.0754532624,50.27,50.61,50.23,50.58,95755.0755
2010-07-21 10:50:00,50.55,50.74,50.55,50.61,177396.5910324612,50.55,50.74,50.55,50.61,177396.591
2010-07-21 10:55:00,50.59,51.03,50.59,50.97,106937.3575073282,50.59,51.03,50.59,50.97,106937.3575
2010-07-21 11:00:00,50.97,51.3,50.97,51.19,172945.3913798719,50.97,51.3,50.97,51.19,172945.3914
2010-07-21 11:05:00,51.17,51.2,51.04,51.14,129953.3166865704,51.17,51.2,51.04,51.14,129953.3167
2010-07-21 11:10:00,51.16,51.35,51.12,51.29,95212.24622733687,51.16,51.35,51.12,51.29,95212.2462
2010-07-21 11:15:00,51.3,51.77,51.21,51.77,264792.0964064705,51.3,51.77,51.21,51.77,264792.0964
2010-07-21 11:20:00,51.77,51.8,51.55,51.7,157529.04136358702,51.77,51.8,51.55,51.7,157529.0414
2010-07-21 11:25:00,51.7,51.95,51.7,51.91,141786.99381174683,51.7,51.95,51.7,51.91,141786.9938
2010-07-21 11:30:00,51.91,51.91,51.78,51.81,180327.868852459,51.91,51.91,51.78,51.81,180327.8689
2010-07-21 11:35:00,51.81,51.89,51.71,51.72,99772.01172511128,51.81,51.89,51.71,51.72,99772.0117
2010-07-21 11:40:00,51.74,51.81,51.62,51.62,83052.87156660514,51.74,51.81,51.62,51.62,83052.8716
2010-07-21 11:45:00,51.63,51.73,51.53,51.72,80555.85712734774,51.63,51.73,51.53,51.72,80555.8571
2010-07-21 11:50:00,51.72,51.72,51.54,51.55,87069.80783845403,51.72,51.72,51.54,51.55,87069.8078
2010-07-21 11:55:00,51.56,51.59,51.49,51.52,67527.95570513517,51.56,51.59,51.49,51.52,67527.9557
2010-07-21 12:00:00,51.5,51.54,51.36,51.41,69265.00922809684,51.5,51.54,51.36,51.41,69265.0092
2010-07-21 12:05:00,51.39,51.51,51.3,51.49,89241.12474215613,51.39,51.51,51.3,51.49,89241.1247
2010-07-21 12:10:00,51.49,51.54,51.49,51.51,86309.8469221583,51.49,51.54,51.49,51.51,86309.8469
2010-07-21 12:15:00,51.5,51.53,51.38,51.39,63945.28281402671,51.5,51.53,51.38,51.39,63945.2828
2010-07-21 12:20:00,51.39,51.42,51.33,51.42,36369.5581370101,51.39,51.42,51.33,51.42,36369.5581
2010-07-21 12:25:00,51.42,51.51,51.42,51.48,65248.07295624797,51.42,51.51,51.42,51.48,65248.073
2010-07-21 12:30:00,51.47,51.51,51.47,51.51,30289.87080664423,51.47,51.51,51.47,51.51,30289.8708
2010-07-21 12:35:00,51.51,51.6,51.47,51.57,51460.21061773966,51.51,51.6,51.47,51.57,51460.2106
2010-07-21 12:40:00,51.58,51.83,51.57,51.73,297904.6791879275,51.58,51.83,51.57,51.73,297904.6792
2010-07-21 12:45:00,51.73,51.77,51.64,51.64,76538.92085549886,51.73,51.77,51.64,51.64,76538.9209
2010-07-21 12:50:00,51.65,51.66,51.28,51.31,107154.4891976984,51.65,51.66,51.28,51.31,107154.4892
2010-07-21 12:55:00,51.31,51.32,51.17,51.21,63511.01943328629,51.31,51.32,51.17,51.21,63511.0194
2010-07-21 13:00:00,51.22,51.53,51.22,51.53,48528.93279774183,51.22,51.53,51.22,51.53,48528.9328
2010-07-21 13:05:00,51.52,51.63,51.49,51.61,75887.52578438823,51.52,51.63,51.49,51.61,75887.5258
2010-07-21 13:10:00,51.62,51.66,51.52,51.59,63619.58527847139,51.62,51.66,51.52,51.59,63619.5853
2010-07-21 13:15:00,51.59,51.67,51.57,51.65,40820.7577895994,51.59,51.67,51.57,51.65,40820.7578
2010-07-21 13:20:00,51.64,51.67,51.59,51.65,22798.827488872,51.64,51.67,51.59,51.65,22798.8275
2010-07-21 13:25:00,51.65,51.71,51.58,51.69,41906.41624145044,51.65,51.71,51.58,51.69,41906.4162
2010-07-21 13:30:00,51.69,51.71,51.65,51.67,49940.288785148194,51.69,51.71,51.65,51.67,49940.2888
2010-07-21 13:35:00,51.67,51.7,51.66,51.69,23775.920095537946,51.67,51.7,51.66,51.69,23775.9201
2010-07-21 13:40:00,51.68,51.68,51.58,51.66,35826.728911084574,51.68,51.68,51.58,51.66,35826.7289
2010-07-21 13:45:00,51.66,51.66,51.46,51.54,45706.22082292911,51.66,51.66,51.46,51.54,45706.2208
2010-07-21 13:50:00,51.54,51.67,51.54,51.67,27032.895451091088,51.54,51.67,51.54,51.67,27032.8955
2010-07-21 13:55:00,51.66,51.72,51.64,51.64,34632.50461404842,51.66,51.72,51.64,51.64,34632.5046
2010-07-21 14:00:00,51.64,51.66,51.44,51.5,59602.64900662252,51.64,51.66,51.44,51.5,59602.649
2010-07-21 14:05:00,51.5,51.5,51.35,51.36,39300.83595700793,51.5,51.5,51.35,51.36,39300.836
2010-07-21 14:10:00,51.35,51.36,51.05,51.08,80447.29128216264,51.35,51.36,51.05,51.08,80447.2913
2010-07-21 14:15:00,51.08,51.18,50.98,51.17,47009.010965150366,51.08,51.18,50.98,51.17,47009.011
2010-07-21 14:20:00,51.16,51.21,51.02,51.19,25838.671154054937,51.16,51.21,51.02,51.19,25838.6712
2010-07-21 14:25:00,51.19,51.23,51.12,51.19,28661.38312886766,51.19,51.23,51.12,51.19,28661.3831
2010-07-21 14:30:00,51.16,51.17,50.97,50.99,39626.53349256324,51.16,51.17,50.97,50.99,39626.5335
2010-07-21 14:35:00,50.99,51.0,50.87,50.92,41689.28455108023,50.99,51.0,50.87,50.92,41689.2846
2010-07-21 14:40:00,50.92,50.96,50.84,50.93,65682.33633698839,50.92,50.96,50.84,50.93,65682.3363
2010-07-21 14:45:00,50.94,50.96,50.78,50.82,54282.92259255239,50.94,50.96,50.78,50.82,54282.9226
2010-07-21 14:50:00,50.82,50.92,50.82,50.84,96840.73390511343,50.82,50.92,50.82,50.84,96840.7339
2010-07-21 14:55:00,50.83,50.84,50.65,50.7,39626.53349256324,50.83,50.84,50.65,50.7,39626.5335
2010-07-21 15:00:00,50.7,50.72,50.58,50.62,50591.68385625882,50.7,50.72,50.58,50.62,50591.6839
2010-07-21 15:05:00,50.63,50.81,50.63,50.81,30507.00249701444,50.63,50.81,50.63,50.81,30507.0025
2010-07-21 15:10:00,50.79,50.87,50.75,50.87,55911.41027032895,50.79,50.87,50.75,50.87,55911.4103
2010-07-21 15:15:00,50.85,50.96,50.66,50.66,164477.25545543374,50.85,50.96,50.66,50.66,164477.2555
2010-07-21 15:20:00,50.68,50.72,50.59,50.69,47334.70850070568,50.68,50.72,50.59,50.69,47334.7085
2010-07-21 15:25:00,50.69,50.7,50.61,50.68,66116.59971772881,50.69,50.7,50.61,50.68,66116.5997
2010-07-21 15:30:00,50.67,50.75,50.6,50.63,69590.70676365215,50.67,50.75,50.6,50.63,69590.7068
2010-07-21 15:35:00,50.63,50.69,50.59,50.61,72304.85289327978,50.63,50.69,50.59,50.61,72304.8529
2010-07-21 15:40:00,50.61,50.61,50.45,50.51,77081.75008142438,50.61,50.61,50.45,50.51,77081.7501
2010-07-21 15:45:00,50.51,50.61,50.49,50.5,78710.23775920096,50.51,50.61,50.49,50.5,78710.2378
2010-07-21 15:50:00,50.54,50.76,50.54,50.7,129627.6191510151,50.54,50.76,50.54,50.7,129627.6192
2010-07-21 15:55:00,50.7,50.72,50.5,50.62,199435.45760503743,50.7,50.72,50.5,50.62,199435.4576
2010-07-22 09:30:00,50.83,51.34,50.76,51.3,56997.06872218,50.83,51.34,50.76,51.3,56997.0687
2010-07-22 09:35:00,51.34,51.43,51.14,51.14,46683.31342959505,51.34,51.43,51.14,51.14,46683.3134
2010-07-22 09:40:00,51.16,51.56,51.15,51.5,79253.06698512648,51.16,51.56,51.15,51.5,79253.067
2010-07-22 09:45:00,51.52,51.59,51.31,51.4,74476.16979698188,51.52,51.59,51.31,51.4,74476.1698
2010-07-22 09:50:00,51.4,51.44,51.31,51.43,55368.58104440344,51.4,51.44,51.31,51.43,55368.581
2010-07-22 09:55:00,51.43,51.65,51.36,51.55,67093.69232439475,51.43,51.65,51.36,51.55,67093.6923
2010-07-22 10:00:00,51.55,51.82,51.55,51.81,123547.93182064925,51.55,51.82,51.55,51.81,123547.9318
2010-07-22 10:05:00,51.81,51.88,51.58,51.82,98686.35327326025,51.81,51.88,51.58,51.82,98686.3533
2010-07-22 10:10:00,51.83,51.94,51.83,51.9,94018.02193030072,51.83,51.94,51.83,51.9,94018.0219
2010-07-22 10:15:00,51.91,52.01,51.89,51.93,68505.0483118011,51.91,52.01,51.89,51.93,68505.0483
2010-07-22 10:20:00,51.92,51.95,51.65,51.69,61773.965910324616,51.92,51.95,51.65,51.69,61773.9659
2010-07-22 10:25:00,51.7,51.87,51.7,51.86,53197.264140701336,51.7,51.87,51.7,51.86,53197.2641
2010-07-22 10:30:00,51.88,51.9,51.64,51.64,40169.36271848877,51.88,51.9,51.64,51.64,40169.3627
2010-07-22 10:35:00,51.66,51.74,51.61,51.72,26490.066225165563,51.66,51.74,51.61,51.72,26490.0662
2010-07-22 10:40:00,51.73,52.01,51.72,51.95,65465.20464661818,51.73,52.01,51.72,51.95,65465.2046
2010-07-22 10:45:00,51.95,51.95,51.81,51.93,23124.52502442732,51.95,51.95,51.81,51.93,23124.525
2010-07-22 10:50:00,51.94,51.97,51.89,51.95,33872.54369775269,51.94,51.97,51.89,51.95,33872.5437
2010-07-22 10:55:00,51.95,51.95,51.9,51.91,24970.144392574097,51.95,51.95,51.9,51.91,24970.1444
2010-07-22 11:00:00,51.91,51.97,51.86,51.86,44077.73314515254,51.91,51.97,51.86,51.86,44077.7331
2010-07-22 11:05:00,51.86,51.89,51.72,51.76,36152.42644663989,51.86,51.89,51.72,51.76,36152.4264
2010-07-22 11:10:00,51.75,51.76,51.62,51.66,35066.76799478884,51.75,51.76,51.62,51.66,35066.768
2010-07-22 11:15:00,51.66,51.67,51.58,51.65,38323.74335034198,51.66,51.67,51.58,51.65,38323.7434
2010-07-22 11:20:00,51.66,51.66,51.51,51.54,31809.792639235697,51.66,51.66,51.51,51.54,31809.7926
2010-07-22 11:25:00,51.55,51.81,51.55,51.71,52220.17153403539,51.55,51.81,51.55,51.71,52220.1715
2010-07-22 11:30:00,51.71,51.82,51.71,51.82,34089.675388122894,51.71,51.82,51.71,51.82,34089.6754
2010-07-22 11:35:00,51.82,51.89,51.78,51.79,60254.044077733146,51.82,51.89,51.78,51.79,60254.0441
2010-07-22 11:40:00,51.79,51.79,51.61,51.61,29747.041580718706,51.79,51.79,51.61,51.61,29747.0416
2010-07-22 11:45:00,51.61,51.61,51.54,51.58,23775.920095537946,51.61,51.61,51.54,51.58,23775.9201
2010-07-22 11:50:00,51.58,51.58,51.47,51.53,32569.75355553143,51.58,51.58,51.47,51.53,32569.7536
2010-07-22 11:55:00,51.53,51.58,51.53,51.54,26055.802844425143,51.53,51.58,51.53,51.54,26055.8028
2010-07-22 12:00:00,51.54,51.6,51.53,51.57,46466.18173922484,51.54,51.6,51.53,51.57,46466.1817
2010-07-22 12:05:00,51.58,51.58,51.48,51.53,28878.51481923787,51.58,51.58,51.48,51.53,28878.5148
2010-07-22 12:10:00,51.53,51.54,51.51,51.53,20410.37889479969,51.53,51.54,51.51,51.53,20410.3789
2010-07-22 12:15:00,51.53,51.53,51.47,51.5,27792.85636738682,51.53,51.53,51.47,51.5,27792.8564
2010-07-22 12:20:00,51.5,51.56,51.47,51.48,31701.22679405059,51.5,51.56,51.47,51.48,31701.2268
2010-07-22 12:25:00,51.47,51.47,51.4,51.42,36695.25567256541,51.47,51.47,51.4,51.42,36695.2557
2010-07-22 12:30:00,51.42,51.42,51.36,51.37,18673.325371838026,51.42,51.42,51.36,51.37,18673.3254
2010-07-22 12:35:00,51.36,51.38,51.33,51.35,16719.140158506136,51.36,51.38,51.33,51.35,16719.1402
2010-07-22 12:40:00,51.35,51.42,51.34,51.41,22038.86657257627,51.35,51.42,51.34,51.41,22038.8666
2010-07-22 12:45:00,51.41,51.42,51.39,51.42,27032.895451091088,51.41,51.42,51.39,51.42,27032.8955
2010-07-22 12:50:00,51.42,51.47,51.39,51.45,35175.333839973944,51.42,51.47,51.39,51.45,35175.3338
2010-07-22 12:55:00,51.46,51.53,51.46,51.49,26055.802844425143,51.46,51.53,51.46,51.49,26055.8028
2010-07-22 13:00:00,51.5,51.52,51.49,51.51,20193.24720442949,51.5,51.52,51.49,51.51,20193.2472
2010-07-22 13:05:00,51.51,51.52,51.5,51.52,28118.55390294213,51.51,51.52,51.5,51.52,28118.5539
2010-07-22 13:10:00,51.52,51.54,51.51,51.54,32569.75355553143,51.52,51.54,51.51,51.54,32569.7536
2010-07-22 13:15:00,51.54,51.58,51.53,51.57,40603.62609922919,51.54,51.58,51.53,51.57,40603.6261
2010-07-22 13:20:00,51.57,51.57,51.54,51.54,27901.422212571924,51.57,51.57,51.54,51.54,27901.4222
2010-07-22 13:25:00,51.54,51.55,51.46,51.47,31809.792639235697,51.54,51.55,51.46,51.47,31809.7926
2010-07-22 13:30:00,51.47,51.49,51.46,51.47,28335.685593312344,51.47,51.49,51.46,51.47,28335.6856
2010-07-22 13:35:00,51.47,51.48,51.42,51.43,22473.12995331669,51.47,51.48,51.42,51.43,22473.13
2010-07-22 13:40:00,51.43,51.43,51.38,51.41,21604.60319183585,51.43,51.43,51.38,51.41,21604.6032
2010-07-22 13:45:00,51.4,51.42,51.39,51.42,23124.52502442732,51.4,51.42,51.39,51.42,23124.525
2010-07-22 13:50:00,51.42,51.43,51.32,51.37,70567.7993703181,51.42,51.43,51.32,51.37,70567.7994
2010-07-22 13:55:00,51.37,51.37,51.32,51.34,20193.24720442949,51.37,51.37,51.32,51.34,20193.2472
2010-07-22 14:00:00,51.34,51.46,51.34,51.45,42883.508848116384,51.34,51.46,51.34,51.45,42883.5088
2010-07-22 14:05:00,51.46,51.56,51.46,51.54,50048.8546303333,51.46,51.56,51.46,51.54,50048.8546
2010-07-22 14:10:00,51.54,51.58,51.5,51.55,28227.11974812724,51.54,51.58,51.5,51.55,28227.1197
2010-07-22 14:15:00,51.55,51.58,51.52,51.53,40386.49440885898,51.55,51.58,51.52,51.53,40386.4944
2010-07-22 14:20:00,51.54,51.55,51.53,51.54,14547.82325480404,51.54,51.55,51.53,51.54,14547.8233
2010-07-22 14:25:00,51.54,51.66,51.54,51.66,44837.69406144827,51.54,51.66,51.54,51.66,44837.6941
2010-07-22 14:30:00,51.66,51.67,51.55,51.56,52545.86906959071,51.66,51.67,51.55,51.56,52545.8691
2010-07-22 14:35:00,51.56,51.64,51.55,51.57,44946.25990663337,51.56,51.64,51.55,51.57,44946.2599
2010-07-22 14:40:00,51.57,51.59,51.54,51.58,33112.58278145696,51.57,51.59,51.54,51.58,33112.5828
2010-07-22 14:45:00,51.59,51.66,51.57,51.66,33981.1095429378,51.59,51.66,51.57,51.66,33981.1095
2010-07-22 14:50:00,51.64,51.65,51.62,51.64,31049.831722939965,51.64,51.65,51.62,51.64,31049.8317
2010-07-22 14:55:00,51.65,51.73,51.64,51.73,44077.73314515254,51.65,51.73,51.64,51.73,44077.7331
2010-07-22 15:00:00,51.73,51.78,51.72,51.76,49071.76202366736,51.73,51.78,51.72,51.76,49071.762
2010-07-22 15:05:00,51.75,51.84,51.75,51.84,82944.30572142004,51.75,51.84,51.75,51.84,82944.3057
2010-07-22 15:10:00,51.83,51.94,51.81,51.93,73607.64303550104,51.83,51.94,51.81,51.93,73607.643
2010-07-22 15:15:00,51.92,51.97,51.9,51.92,86526.9786125285,51.92,51.97,51.9,51.92,86526.9786
2010-07-22 15:20:00,51.92,52.01,51.91,51.95,50483.11801107372,51.92,52.01,51.91,51.95,50483.118
2010-07-22 15:25:00,51.95,52.03,51.93,52.02,100749.10433177724,51.95,52.03,51.93,52.02,100749.1043
2010-07-22 15:30:00,52.01,52.03,51.89,51.93,123005.1025947237,52.01,52.03,51.89,51.93,123005.1026
2010-07-22 15:35:00,51.92,51.93,51.7,51.73,98686.35327326025,51.92,51.93,51.7,51.73,98686.3533
2010-07-22 15:40:00,51.73,51.73,51.61,51.66,104331.77722288568,51.73,51.73,51.61,51.66,104331.7772
2010-07-22 15:45:00,51.66,51.72,51.59,51.66,144284.00825100424,51.66,51.72,51.59,51.66,144284.0083
2010-07-22 15:50:00,51.67,51.77,51.67,51.72,174465.31321246337,51.67,51.77,51.67,51.72,174465.3132
2010-07-22 15:55:00,51.73,51.8,51.69,51.7,215177.50515687765,51.73,51.8,51.69,51.7,215177.5052
2010-07-23 09:30:00,51.47,51.97,51.47,51.66,49940.288785148194,51.47,51.97,51.47,51.66,49940.2888
2010-07-23 09:35:00,51.66,51.69,51.57,51.57,45923.35251329932,51.66,51.69,51.57,51.57,45923.3525
2010-07-23 09:40:00,51.6,51.7,51.48,51.54,50265.98632070351,51.6,51.7,51.48,51.54,50265.9863
2010-07-23 09:45:00,51.53,51.59,51.53,51.58,27032.895451091088,51.53,51.59,51.53,51.58,27032.8955
2010-07-23 09:50:00,51.58,51.65,51.53,51.65,50048.8546303333,51.58,51.65,51.53,51.65,50048.8546
2010-07-23 09:55:00,51.66,51.73,51.64,51.72,39192.27011182282,51.66,51.73,51.64,51.72,39192.2701
2010-07-23 10:00:00,51.71,51.83,51.68,51.81,54825.75181847791,51.71,51.83,51.68,51.81,54825.7518
2010-07-23 10:05:00,51.8,51.81,51.61,51.61,37889.47996960156,51.8,51.81,51.61,51.61,37889.48
2010-07-23 10:10:00,51.61,51.61,51.5,51.59,23775.920095537946,51.61,51.61,51.5,51.59,23775.9201
2010-07-23 10:15:00,51.59,51.59,51.47,51.57,22147.43241776137,51.59,51.59,51.47,51.57,22147.4324
2010-07-23 10:20:00,51.58,51.7,51.58,51.7,18890.45706220823,51.58,51.7,51.58,51.7,18890.4571
2010-07-23 10:25:00,51.7,51.8,51.69,51.8,21278.90565628053,51.7,51.8,51.69,51.8,21278.9057
2010-07-23 10:30:00,51.81,51.85,51.75,51.8,21061.773965910324,51.81,51.85,51.75,51.8,21061.774
2010-07-23 10:35:00,51.83,51.89,51.83,51.88,20953.20812072522,51.83,51.89,51.83,51.88,20953.2081
2010-07-23 10:40:00,51.88,51.95,51.83,51.93,25512.97361849962,51.88,51.95,51.83,51.93,25512.9736
2010-07-23 10:45:00,51.95,52.02,51.94,52.01,20301.8130496146,51.95,52.02,51.94,52.01,20301.813
2010-07-23 10:50:00,52.01,52.02,51.75,51.75,36912.38736293562,52.01,52.02,51.75,51.75,36912.3874
2010-07-23 10:55:00,51.75,51.86,51.69,51.69,51243.07892736945,51.75,51.86,51.69,51.69,51243.0789
2010-07-23 11:00:00,51.69,51.69,51.58,51.58,27684.29052220172,51.69,51.69,51.58,51.58,27684.2905
2010-07-23 11:05:00,51.59,51.59,51.5,51.51,33112.58278145696,51.59,51.59,51.5,51.51,33112.5828
2010-07-23 11:10:00,51.52,51.52,51.27,51.3,70676.3652155032,51.52,51.52,51.27,51.3,70676.3652
2010-07-23 11:15:00,51.3,51.32,51.24,51.27,62425.360981435246,51.3,51.32,51.24,51.27,62425.361
2010-07-23 11:20:00,51.26,51.27,51.18,51.23,40277.92856367387,51.26,51.27,51.18,51.23,40277.9286
2010-07-23 11:25:00,51.25,51.4,51.25,51.35,28118.55390294213,51.25,51.4,51.25,51.35,28118.5539
2010-07-23 11:30:00,51.34,51.52,51.34,51.5,41037.889479969606,51.34,51.52,51.34,51.5,41037.8895
2010-07-23 11:35:00,51.5,51.58,51.49,51.51,27901.422212571924,51.5,51.58,51.49,51.51,27901.4222
2010-07-23 11:40:00,51.51,51.57,51.46,51.52,46574.747584409946,51.51,51.57,51.46,51.52,46574.7476
2010-07-23 11:45:00,51.51,51.54,51.49,51.53,22364.564108131584,51.51,51.54,51.49,51.53,22364.5641
2010-07-23 11:50:00,51.54,51.54,51.43,51.46,21821.73488220606,51.54,51.54,51.43,51.46,21821.7349
2010-07-23 11:55:00,51.46,51.51,51.38,51.39,26815.76376072088,51.46,51.51,51.38,51.39,26815.7638
2010-07-23 12:00:00,51.41,51.46,51.11,51.11,74367.60395179677,51.41,51.46,51.11,51.11,74367.604
2010-07-23 12:05:00,51.1,51.15,51.03,51.07,63945.28281402671,51.1,51.15,51.03,51.07,63945.2828
2010-07-23 12:10:00,51.07,51.07,50.89,50.99,79578.7645206818,51.07,51.07,50.89,50.99,79578.7645
2010-07-23 12:15:00,50.97,50.98,50.88,50.95,89241.12474215613,50.97,50.98,50.88,50.95,89241.1247
2010-07-23 12:20:00,50.95,51.11,50.9,51.06,36586.68982738031,50.95,51.11,50.9,51.06,36586.6898
2010-07-23 12:25:00,51.07,51.07,50.99,51.01,19541.85213331886,51.07,51.07,50.99,51.01,19541.8521
2010-07-23 12:30:00,51.03,51.03,50.93,50.99,26272.93453479536,51.03,51.03,50.93,50.99,26272.9345
2010-07-23 12:35:00,50.98,51.11,50.97,51.11,51243.07892736945,50.98,51.11,50.97,51.11,51243.0789
2010-07-23 12:40:00,51.11,51.11,50.96,50.96,21713.169037020954,51.11,51.11,50.96,50.96,21713.169
2010-07-23 12:45:00,50.96,50.96,50.9,50.94,24535.88101183368,50.96,50.96,50.9,50.94,24535.881
2010-07-23 12:50:00,50.94,51.09,50.93,51.07,12050.80881554663,50.94,51.09,50.93,51.07,12050.8088
2010-07-23 12:55:00,51.07,51.11,51.01,51.05,28118.55390294213,51.07,51.11,51.01,51.05,28118.5539
2010-07-23 13:00:00,51.04,51.07,50.97,50.99,29747.041580718706,51.04,51.07,50.97,50.99,29747.0416
2010-07-23 13:05:00,50.98,51.03,50.97,51.02,28987.08066442297,50.98,51.03,50.97,51.02,28987.0807
2010-07-23 13:10:00,51.02,51.02,50.96,51.02,59494.08316143741,51.02,51.02,50.96,51.02,59494.0832
2010-07-23 13:15:00,51.01,51.42,50.37,50.4,407881.8803604386,51.01,51.42,50.37,50.4,407881.8804
2010-07-23 13:20:00,50.39,50.62,48.72,49.17,968515.9048963196,50.39,50.62,48.72,49.17,968515.9049
2010-07-23 13:25:00,49.11,49.82,49.08,49.73,663120.1823906199,49.11,49.82,49.08,49.73,663120.1824
2010-07-23 13:30:00,49.74,49.85,49.56,49.67,452828.140267072,49.74,49.85,49.56,49.67,452828.1403
2010-07-23 13:35:00,49.66,49.71,49.4,49.4,196287.04809466944,49.66,49.71,49.4,49.4,196287.0481
2010-07-23 13:40:00,49.4,49.56,49.09,49.1,245575.941808707,49.4,49.56,49.09,49.1,245575.9418
2010-07-23 13:45:00,49.12,49.13,48.27,48.78,411464.5532515471,49.12,49.13,48.27,48.78,411464.5533
2010-07-23 13:50:00,48.78,49.05,48.72,49.02,140049.94028878515,48.78,49.05,48.72,49.02,140049.9403
2010-07-23 13:55:00,48.99,49.2,48.95,48.98,159374.6607317338,48.99,49.2,48.95,48.98,159374.6607
2010-07-23 14:00:00,48.95,49.03,48.81,49.03,163065.89946802738,48.95,49.03,48.81,49.03,163065.8995
2010-07-23 14:05:00,49.02,49.13,48.97,49.01,69699.27260883726,49.02,49.13,48.97,49.01,69699.2726
2010-07-23 14:10:00,49.01,49.02,48.74,48.79,70350.66767994789,49.01,49.02,48.74,48.79,70350.6677
2010-07-23 14:15:00,48.78,48.81,48.74,48.74,106611.65997177288,48.78,48.81,48.74,48.74,106611.66
2010-07-23 14:20:00,48.73,48.95,48.7,48.82,59928.34654217783,48.73,48.95,48.7,48.82,59928.3465
2010-07-23 14:25:00,48.81,48.84,48.75,48.82,137335.79415915752,48.81,48.84,48.75,48.82,137335.7942
2010-07-23 14:30:00,48.82,49.05,48.82,49.02,124850.72196287048,48.82,49.05,48.82,49.02,124850.722
2010-07-23 14:35:00,49.02,49.13,48.97,49.11,68179.35077624579,49.02,49.13,48.97,49.11,68179.3508
2010-07-23 14:40:00,49.12,49.16,49.03,49.08,76538.92085549886,49.12,49.16,49.03,49.08,76538.9209
2010-07-23 14:45:00,49.09,49.18,49.08,49.16,40820.7577895994,49.09,49.18,49.08,49.16,40820.7578
2010-07-23 14:50:00,49.17,49.39,49.15,49.39,93475.1927043752,49.17,49.39,49.15,49.39,93475.1927
2010-07-23 14:55:00,49.4,49.51,49.33,49.36,90652.48072956248,49.4,49.51,49.33,49.36,90652.4807
2010-07-23 15:00:00,49.37,49.49,49.29,49.32,69156.44338291173,49.37,49.49,49.29,49.32,69156.4434
2010-07-23 15:05:00,49.32,49.52,49.32,49.46,80772.98881771795,49.32,49.52,49.32,49.46,80772.9888
2010-07-23 15:10:00,49.44,49.47,49.3,49.3,102269.0261643687,49.44,49.47,49.3,49.3,102269.0262
2010-07-23 15:15:00,49.29,49.33,49.21,49.24,117033.98110954296,49.29,49.33,49.21,49.24,117033.9811
2010-07-23 15:20:00,49.23,49.23,49.1,49.16,60036.912387362936,49.23,49.23,49.1,49.16,60036.9124
2010-07-23 15:25:00,49.17,49.19,49.05,49.18,49180.32786885246,49.17,49.19,49.05,49.18,49180.3279
2010-07-23 15:30:00,49.19,49.28,49.12,49.28,81750.0814243839,49.19,49.28,49.12,49.28,81750.0814
2010-07-23 15:35:00,49.28,49.28,49.05,49.1,88481.16382586039,49.28,49.28,49.05,49.1,88481.1638
2010-07-23 15:40:00,49.11,49.12,48.98,49.04,92280.96840733904,49.11,49.12,48.98,49.04,92280.9684
2010-07-23 15:45:00,49.06,49.14,49.02,49.13,98794.91911844534,49.06,49.14,49.02,49.13,98794.9191
2010-07-23 15:50:00,49.13,49.22,49.13,49.17,174248.18152209316,49.13,49.22,49.13,49.17,174248.1815
2010-07-23 15:55:00,49.18,49.28,49.16,49.25,167842.79665617197,49.18,49.28,49.16,49.25,167842.7967
2010-07-26 09:30:00,49.9,50.02,49.66,49.9,69156.44338291173,49.9,50.02,49.66,49.9,69156.4434
2010-07-26 09:35:00,49.88,50.26,49.86,50.17,79578.7645206818,49.88,50.26,49.86,50.17,79578.7645
2010-07-26 09:40:00,50.18,50.76,50.17,50.72,144392.57409618935,50.18,50.76,50.17,50.72,144392.5741
2010-07-26 09:45:00,50.73,50.99,50.66,50.97,122896.5367495386,50.73,50.99,50.66,50.97,122896.5367
2010-07-26 09:50:00,50.99,51.52,50.95,51.45,218217.3488220606,50.99,51.52,50.95,51.45,218217.3488
2010-07-26 09:55:00,51.47,52.5,51.46,51.97,455108.0230159592,51.47,52.5,51.46,51.97,455108.023
2010-07-26 10:00:00,51.99,52.93,51.91,52.83,445011.39941374445,51.99,52.93,51.91,52.83,445011.3994
2010-07-26 10:05:00,52.89,52.89,52.41,52.42,154706.3293887743,52.89,52.89,52.41,52.42,154706.3294
2010-07-26 10:10:00,52.45,52.83,52.45,52.52,239279.1227879709,52.45,52.83,52.45,52.52,239279.1228
2010-07-26 10:15:00,52.51,52.56,52.29,52.29,183259.14667245685,52.51,52.56,52.29,52.29,183259.1467
2010-07-26 10:20:00,52.29,52.53,52.23,52.53,151123.65649766583,52.29,52.53,52.23,52.53,151123.6565
2010-07-26 10:25:00,52.53,52.73,52.46,52.57,71762.02366735425,52.53,52.73,52.46,52.57,71762.0237
2010-07-26 10:30:00,52.57,52.59,52.15,52.16,90218.21734882206,52.57,52.59,52.15,52.16,90218.2173
2010-07-26 10:35:00,52.16,52.27,52.03,52.15,184344.8051243079,52.16,52.27,52.03,52.15,184344.8051
2010-07-26 10:40:00,52.15,52.18,51.78,51.81,163065.89946802738,52.15,52.18,51.78,51.81,163065.8995
2010-07-26 10:45:00,51.78,52.05,51.71,51.89,107263.05504288353,51.78,52.05,51.71,51.89,107263.055
2010-07-26 10:50:00,51.91,52.01,51.75,52.01,60145.47823254804,51.91,52.01,51.75,52.01,60145.4782
2010-07-26 10:55:00,52.0,52.23,51.99,52.22,65790.9021821735,52.0,52.23,51.99,52.22,65790.9022
2010-07-26 11:00:00,52.23,52.24,51.87,51.89,60254.044077733146,52.23,52.24,51.87,51.89,60254.0441
2010-07-26 11:05:00,51.89,51.91,51.43,51.44,166974.26989469113,51.89,51.91,51.43,51.44,166974.2699
2010-07-26 11:10:00,51.44,51.54,51.29,51.38,169254.15264357833,51.44,51.54,51.29,51.38,169254.1526
2010-07-26 11:15:00,51.38,51.66,51.31,51.61,128433.39485397894,51.38,51.66,51.31,51.61,128433.3949
2010-07-26 11:20:00,51.63,51.66,51.49,51.56,94235.15362067094,51.63,51.66,51.49,51.56,94235.1536
2010-07-26 11:25:00,51.57,51.77,51.54,51.73,162740.20193247206,51.57,51.77,51.54,51.73,162740.2019
2010-07-26 11:30:00,51.74,51.76,51.69,51.69,60796.87330365867,51.74,51.76,51.69,51.69,60796.8733
2010-07-26 11:35:00,51.67,51.7,51.59,51.61,107480.18673325372,51.67,51.7,51.59,51.61,107480.1867
2010-07-26 11:40:00,51.61,51.84,51.6,51.83,133753.1212680491,51.61,51.84,51.6,51.83,133753.1213
2010-07-26 11:45:00,51.84,51.92,51.74,51.87,64596.67788513734,51.84,51.92,51.74,51.87,64596.6779
2010-07-26 11:50:00,51.89,52.07,51.88,52.07,68613.61415698621,51.89,52.07,51.88,52.07,68613.6142
2010-07-26 11:55:00,52.06,52.12,51.83,51.83,65899.4680273586,52.06,52.12,51.83,51.83,65899.468
2010-07-26 12:00:00,51.82,51.91,51.82,51.89,16067.745087395506,51.82,51.91,51.82,51.89,16067.7451
2010-07-26 12:05:00,51.88,52.11,51.88,52.04,29855.60742590381,51.88,52.11,51.88,52.04,29855.6074
2010-07-26 12:10:00,52.03,52.05,51.89,51.94,23884.48594072305,52.03,52.05,51.89,51.94,23884.4859
2010-07-26 12:15:00,51.92,51.98,51.77,51.79,39192.27011182282,51.92,51.98,51.77,51.79,39192.2701
2010-07-26 12:20:00,51.8,51.91,51.8,51.87,15742.04755184019,51.8,51.91,51.8,51.87,15742.0476
2010-07-26 12:25:00,51.89,51.99,51.88,51.94,20953.20812072522,51.89,51.99,51.88,51.94,20953.2081
2010-07-26 12:30:00,51.94,51.98,51.66,51.74,35826.728911084574,51.94,51.98,51.66,51.74,35826.7289
2010-07-26 12:35:00,51.73,51.85,51.71,51.85,23450.22255998263,51.73,51.85,51.71,51.85,23450.2226
2010-07-26 12:40:00,51.84,51.86,51.71,51.71,42340.67962219086,51.84,51.86,51.71,51.71,42340.6796
2010-07-26 12:45:00,51.69,51.73,51.65,51.69,33872.54369775269,51.69,51.73,51.65,51.69,33872.5437
2010-07-26 12:50:00,51.69,51.71,51.64,51.67,20518.944739984803,51.69,51.71,51.64,51.67,20518.9447
2010-07-26 12:55:00,51.67,51.88,51.66,51.86,23341.65671479753,51.67,51.88,51.66,51.86,23341.6567
2010-07-26 13:00:00,51.88,51.91,51.82,51.86,27467.158831831508,51.88,51.91,51.82,51.86,27467.1588
2010-07-26 13:05:00,51.86,51.92,51.81,51.89,12267.940505916838,51.86,51.92,51.81,51.89,12267.9405
2010-07-26 13:10:00,51.9,52.05,51.89,52.02,38432.30919552709,51.9,52.05,51.89,52.02,38432.3092
2010-07-26 13:15:00,52.02,52.07,52.01,52.01,15090.652480729565,52.02,52.07,52.01,52.01,15090.6525
2010-07-26 13:20:00,52.03,52.14,52.01,52.09,31375.52925849528,52.03,52.14,52.01,52.09,31375.5293
2010-07-26 13:25:00,52.09,52.13,52.07,52.13,26272.93453479536,52.09,52.13,52.07,52.13,26272.9345
2010-07-26 13:30:00,52.13,52.13,51.97,52.0,29638.4757355336,52.13,52.13,51.97,52.0,29638.4757
2010-07-26 13:35:00,52.01,52.01,51.74,51.82,57322.76625773532,52.01,52.01,51.74,51.82,57322.7663
2010-07-26 13:40:00,51.83,51.89,51.82,51.84,17370.535229616762,51.83,51.89,51.82,51.84,17370.5352
2010-07-26 13:45:00,51.83,51.87,51.7,51.73,51134.51308218435,51.83,51.87,51.7,51.73,51134.5131
2010-07-26 13:50:00,51.72,51.8,51.71,51.79,26707.197915535773,51.72,51.8,51.71,51.79,26707.1979
2010-07-26 13:55:00,51.79,51.88,51.79,51.85,28118.55390294213,51.79,51.88,51.79,51.85,28118.5539
2010-07-26 14:00:00,51.86,51.86,51.79,51.84,52437.3032244056,51.86,51.86,51.79,51.84,52437.3032
2010-07-26 14:05:00,51.84,51.92,51.83,51.92,32135.49017479101,51.84,51.92,51.83,51.92,32135.4902
2010-07-26 14:10:00,51.91,51.93,51.89,51.91,29747.041580718706,51.91,51.93,51.89,51.91,29747.0416
2010-07-26 14:15:00,51.9,51.91,51.79,51.81,33981.1095429378,51.9,51.91,51.79,51.81,33981.1095
2010-07-26 14:20:00,51.8,51.86,51.8,51.85,33329.71447182717,51.8,51.86,51.8,51.85,33329.7145
2010-07-26 14:25:00,51.84,51.88,51.84,51.84,56671.37118662469,51.84,51.88,51.84,51.84,56671.3712
2010-07-26 14:30:00,51.85,52.07,51.84,52.06,79795.89621105201,51.85,52.07,51.84,52.06,79795.8962
2010-07-26 14:35:00,52.07,52.07,52.03,52.04,53740.09336662686,52.07,52.07,52.03,52.04,53740.0934
2010-07-26 14:40:00,52.04,52.19,52.03,52.08,72956.24796439041,52.04,52.19,52.03,52.08,72956.248
2010-07-26 14:45:00,52.07,52.21,52.07,52.21,29204.212354793184,52.07,52.21,52.07,52.21,29204.2124
2010-07-26 14:50:00,52.2,52.25,52.12,52.13,29312.77819997829,52.2,52.25,52.12,52.13,29312.7782
2010-07-26 14:55:00,52.14,52.27,52.13,52.26,45923.35251329932,52.14,52.27,52.13,52.26,45923.3525
2010-07-26 15:00:00,52.26,52.29,52.16,52.25,75018.9990229074,52.26,52.29,52.16,52.25,75018.999
2010-07-26 15:05:00,52.26,52.36,52.25,52.29,65356.63880143307,52.26,52.36,52.25,52.29,65356.6388
2010-07-26 15:10:00,52.29,52.4,52.29,52.37,63185.32189773097,52.29,52.4,52.29,52.37,63185.3219
2010-07-26 15:15:00,52.39,52.49,52.36,52.48,67093.69232439475,52.39,52.49,52.36,52.48,67093.6923
2010-07-26 15:20:00,52.48,52.59,52.46,52.58,66659.42894365433,52.48,52.59,52.46,52.58,66659.4289
2010-07-26 15:25:00,52.58,52.74,52.58,52.72,114862.66420584085,52.58,52.74,52.58,52.72,114862.6642
2010-07-26 15:30:00,52.71,52.73,52.59,52.65,145478.2325480404,52.71,52.73,52.59,52.65,145478.2325
2010-07-26 15:35:00,52.65,52.83,52.59,52.82,111714.2546954728,52.65,52.83,52.59,52.82,111714.2547
2010-07-26 15:40:00,52.83,53.07,52.78,53.06,269894.6911301705,52.83,53.07,52.78,53.06,269894.6911
2010-07-26 15:45:00,53.06,53.33,53.04,53.23,334382.8031701227,53.06,53.33,53.04,53.23,334382.8032
2010-07-26 15:50:00,53.23,53.57,53.18,53.42,336445.5542286397,53.23,53.57,53.18,53.42,336445.5542
2010-07-26 15:55:00,53.41,53.46,53.31,53.33,426012.3765063511,53.41,53.46,53.31,53.33,426012.3765
2010-07-27 09:30:00,53.06,53.41,52.97,53.12,97709.26066659427,53.06,53.41,52.97,53.12,97709.2607
2010-07-27 09:35:00,53.11,53.35,53.02,53.33,74259.03810661167,53.11,53.35,53.02,53.33,74259.0381
2010-07-27 09:40:00,53.34,53.34,52.88,53.01,126587.77548583216,53.34,53.34,52.88,53.01,126587.7755
2010-07-27 09:45:00,53.02,53.02,52.69,52.77,129519.05330583,53.02,53.02,52.69,52.77,129519.0533
2010-07-27 09:50:00,52.77,52.85,52.49,52.55,160677.45087395507,52.77,52.85,52.49,52.55,160677.4509
2010-07-27 09:55:00,52.55,52.59,52.36,52.4,146563.89099989145,52.55,52.59,52.36,52.4,146563.891
2010-07-27 10:00:00,52.39,52.71,52.35,52.51,164694.38714580395,52.39,52.71,52.35,52.51,164694.3871
2010-07-27 10:05:00,52.51,52.52,52.16,52.3,71870.58951253936,52.51,52.52,52.16,52.3,71870.5895
2010-07-27 10:10:00,52.29,52.39,52.22,52.38,126696.34133101726,52.29,52.39,52.22,52.38,126696.3413
2010-07-27 10:15:00,52.4,52.51,52.29,52.37,62859.62436217566,52.4,52.51,52.29,52.37,62859.6244
2010-07-27 10:20:00,52.36,52.54,52.36,52.49,85549.88600586256,52.36,52.54,52.36,52.49,85549.886
2010-07-27 10:25:00,52.49,52.61,52.48,52.54,65465.20464661818,52.49,52.61,52.48,52.54,65465.2046
2010-07-27 10:30:00,52.54,52.59,52.48,52.56,113125.61068287917,52.54,52.59,52.48,52.56,113125.6107
2010-07-27 10:35:00,52.56,52.67,52.52,52.57,37998.04581478667,52.56,52.67,52.52,52.57,37998.0458
2010-07-27 10:40:00,52.58,52.64,52.58,52.62,36043.860601454784,52.58,52.64,52.58,52.62,36043.8606
2010-07-27 10:45:00,52.62,52.77,52.58,52.69,78384.54022364564,52.62,52.77,52.58,52.69,78384.5402
2010-07-27 10:50:00,52.68,52.86,52.65,52.79,67310.82401476496,52.68,52.86,52.65,52.79,67310.824
2010-07-27 10:55:00,52.8,52.94,52.66,52.67,118771.0346325046,52.8,52.94,52.66,52.67,118771.0346
2010-07-27 11:00:00,52.66,52.72,52.53,52.56,51025.94723699924,52.66,52.72,52.53,52.56,51025.9472
2010-07-27 11:05:00,52.59,52.7,52.59,52.69,40386.49440885898,52.59,52.7,52.59,52.69,40386.4944
2010-07-27 11:10:00,52.69,52.76,52.6,52.66,49831.72293996309,52.69,52.76,52.6,52.66,49831.7229
2010-07-27 11:15:00,52.66,52.66,52.52,52.59,39843.66518293345,52.66,52.66,52.52,52.59,39843.6652
2010-07-27 11:20:00,52.59,52.66,52.57,52.58,45489.0891325589,52.59,52.66,52.57,52.58,45489.0891
2010-07-27 11:25:00,52.57,52.71,52.52,52.71,30615.568342199545,52.57,52.71,52.52,52.71,30615.5683
2010-07-27 11:30:00,52.71,52.74,52.7,52.7,39517.96764737814,52.71,52.74,52.7,52.7,39517.9676
2010-07-27 11:35:00,52.7,52.87,52.63,52.84,38106.61165997177,52.7,52.87,52.63,52.84,38106.6117
2010-07-27 11:40:00,52.83,52.85,52.74,52.78,33329.71447182717,52.83,52.85,52.74,52.78,33329.7145
2010-07-27 11:45:00,52.77,52.82,52.75,52.77,64813.80957550755,52.77,52.82,52.75,52.77,64813.8096
2010-07-27 11:50:00,52.76,52.79,52.71,52.77,22798.827488872,52.76,52.79,52.71,52.77,22798.8275
2010-07-27 11:55:00,52.78,52.82,52.77,52.77,30507.00249701444,52.78,52.82,52.77,52.77,30507.0025
2010-07-27 12:00:00,52.78,52.83,52.76,52.8,31266.96341331017,52.78,52.83,52.76,52.8,31266.9634
2010-07-27 12:05:00,52.8,52.81,52.79,52.79,12267.940505916838,52.8,52.81,52.79,52.79,12267.9405
2010-07-27 12:10:00,52.8,52.94,52.79,52.94,46357.615894039736,52.8,52.94,52.79,52.94,46357.6159
2010-07-27 12:15:00,52.94,53.09,52.92,53.03,77081.75008142438,52.94,53.09,52.92,53.03,77081.7501
2010-07-27 12:20:00,53.04,53.06,53.02,53.02,35609.597220714364,53.04,53.06,53.02,53.02,35609.5972
2010-07-27 12:25:00,53.02,53.06,52.96,53.05,36369.5581370101,53.02,53.06,52.96,53.05,36369.5581
2010-07-27 12:30:00,53.04,53.06,52.9,52.9,24861.578547388992,53.04,53.06,52.9,52.9,24861.5785
2010-07-27 12:35:00,52.9,52.95,52.87,52.94,23124.52502442732,52.9,52.95,52.87,52.94,23124.525
2010-07-27 12:40:00,52.95,53.11,52.94,53.09,25621.539463684727,52.95,53.11,52.94,53.09,25621.5395
2010-07-27 12:45:00,53.09,53.1,52.95,52.95,31049.831722939965,53.09,53.1,52.95,52.95,31049.8317
2010-07-27 12:50:00,52.94,52.96,52.9,52.94,31049.831722939965,52.94,52.96,52.9,52.94,31049.8317
2010-07-27 12:55:00,52.93,53.06,52.92,53.06,29964.173271088915,52.93,53.06,52.92,53.06,29964.1733
2010-07-27 13:00:00,53.06,53.09,53.01,53.09,37455.21658886115,53.06,53.09,53.01,53.09,37455.2166
2010-07-27 13:05:00,53.09,53.13,53.06,53.07,24318.749321463467,53.09,53.13,53.06,53.07,24318.7493
2010-07-27 13:10:00,53.07,53.1,53.07,53.08,21821.73488220606,53.07,53.1,53.07,53.08,21821.7349
2010-07-27 13:15:00,53.08,53.13,53.07,53.11,24753.012702203887,53.08,53.13,53.07,53.11,24753.0127
2010-07-27 13:20:00,53.11,53.12,53.08,53.12,34089.675388122894,53.11,53.12,53.08,53.12,34089.6754
2010-07-27 13:25:00,53.12,53.13,52.94,52.96,31918.3584844208,53.12,53.13,52.94,52.96,31918.3585
2010-07-27 13:30:00,52.96,52.96,52.91,52.94,53957.22505699707,52.96,52.96,52.91,52.94,53957.2251
2010-07-27 13:35:00,52.94,52.97,52.9,52.92,37020.95320812073,52.94,52.97,52.9,52.92,37020.9532
2010-07-27 13:40:00,52.93,52.94,52.83,52.9,32569.75355553143,52.93,52.94,52.83,52.9,32569.7536
2010-07-27 13:45:00,52.9,53.07,52.89,53.06,24318.749321463467,52.9,53.07,52.89,53.06,24318.7493
2010-07-27 13:50:00,53.06,53.06,52.98,52.98,23667.35425035284,53.06,53.06,52.98,52.98,23667.3543
2010-07-27 13:55:00,52.97,53.08,52.96,53.03,35066.76799478884,52.97,53.08,52.96,53.03,35066.768
2010-07-27 14:00:00,53.03,53.06,52.93,52.93,35935.29475626968,53.03,53.06,52.93,52.93,35935.2948
2010-07-27 14:05:00,52.93,53.03,52.91,53.03,28769.948974052764,52.93,53.03,52.91,53.03,28769.949
2010-07-27 14:10:00,53.03,53.04,52.99,53.01,23233.09086961242,53.03,53.04,52.99,53.01,23233.0909
2010-07-27 14:15:00,53.0,53.18,52.93,53.18,60145.47823254804,53.0,53.18,52.93,53.18,60145.4782
2010-07-27 14:20:00,53.16,53.17,53.05,53.06,92606.66594289435,53.16,53.17,53.05,53.06,92606.6659
2010-07-27 14:25:00,53.07,53.19,53.05,53.06,58408.42470958637,53.07,53.19,53.05,53.06,58408.4247
2010-07-27 14:30:00,53.07,53.08,53.0,53.04,46031.91835848442,53.07,53.08,53.0,53.04,46031.9184
2010-07-27 14:35:00,53.03,53.09,53.02,53.08,22473.12995331669,53.03,53.09,53.02,53.08,22473.13
2010-07-27 14:40:00,53.08,53.11,53.05,53.06,28118.55390294213,53.08,53.11,53.05,53.06,28118.5539
2010-07-27 14:45:00,53.06,53.18,53.04,53.14,36369.5581370101,53.06,53.18,53.04,53.14,36369.5581
2010-07-27 14:50:00,53.14,53.18,53.04,53.04,56997.06872218,53.14,53.18,53.04,53.04,56997.0687
2010-07-27 14:55:00,53.03,53.19,53.03,53.19,51460.21061773966,53.03,53.19,53.03,53.19,51460.2106
2010-07-27 15:00:00,53.18,53.25,53.16,53.25,40060.79687330366,53.18,53.25,53.16,53.25,40060.7969
2010-07-27 15:05:00,53.25,53.35,53.25,53.33,71219.19444142873,53.25,53.35,53.25,53.33,71219.1944
2010-07-27 15:10:00,53.33,53.38,53.29,53.31,67853.65324069049,53.33,53.38,53.29,53.31,67853.6532
2010-07-27 15:15:00,53.3,53.39,53.22,53.37,94777.98284659648,53.3,53.39,53.22,53.37,94777.9828
2010-07-27 15:20:00,53.38,53.47,53.35,53.46,82835.73987623493,53.38,53.47,53.35,53.46,82835.7399
2010-07-27 15:25:00,53.47,53.48,53.41,53.43,62642.492671805456,53.47,53.48,53.41,53.43,62642.4927
2010-07-27 15:30:00,53.44,53.44,53.34,53.34,110845.72793399198,53.44,53.44,53.34,53.34,110845.7279
2010-07-27 15:35:00,53.35,53.35,53.21,53.23,187167.51709912065,53.35,53.35,53.21,53.23,187167.5171
2010-07-27 15:40:00,53.23,53.29,53.18,53.21,144609.70578655956,53.23,53.29,53.18,53.21,144609.7058
2010-07-27 15:45:00,53.2,53.3,53.13,53.18,143524.0473347085,53.2,53.3,53.13,53.18,143524.0473
2010-07-27 15:50:00,53.17,53.22,53.12,53.2,174899.5765932038,53.17,53.22,53.12,53.2,174899.5766
2010-07-27 15:55:00,53.19,53.31,53.16,53.2,229942.4601020519,53.19,53.31,53.16,53.2,229942.4601
2010-07-28 09:30:00,53.27,53.27,52.79,52.91,89241.12474215613,53.27,53.27,52.79,52.91,89241.1247
2010-07-28 09:35:00,52.9,53.19,52.89,53.18,101617.63109325808,52.9,53.19,52.89,53.18,101617.6311
2010-07-28 09:40:00,53.18,53.18,52.88,53.11,98686.35327326025,53.18,53.18,52.88,53.11,98686.3533
2010-07-28 09:45:00,53.11,53.15,52.89,52.89,52980.132450331126,53.11,53.15,52.89,52.89,52980.1325
2010-07-28 09:50:00,52.88,52.92,52.49,52.57,81641.51557919879,52.88,52.92,52.49,52.57,81641.5156
2010-07-28 09:55:00,52.54,52.54,52.33,52.51,104331.77722288568,52.54,52.54,52.33,52.51,104331.7772
2010-07-28 10:00:00,52.51,52.51,52.41,52.44,66876.56063402454,52.51,52.51,52.41,52.44,66876.5606
2010-07-28 10:05:00,52.45,52.49,52.45,52.48,67636.52155032028,52.45,52.49,52.45,52.48,67636.5216
2010-07-28 10:10:00,52.48,52.58,52.43,52.55,96406.47052437304,52.48,52.58,52.43,52.55,96406.4705
2010-07-28 10:15:00,52.55,52.56,52.47,52.49,67419.38985995007,52.55,52.56,52.47,52.49,67419.3899
2010-07-28 10:20:00,52.48,52.49,52.4,52.45,114319.83497991532,52.48,52.49,52.4,52.45,114319.835
2010-07-28 10:25:00,52.46,52.46,52.36,52.4,31158.39756812507,52.46,52.46,52.36,52.4,31158.3976
2010-07-28 10:30:00,52.4,52.4,52.06,52.13,148735.20790359355,52.4,52.4,52.06,52.13,148735.2079
2010-07-28 10:35:00,52.14,52.2,52.03,52.08,76538.92085549886,52.14,52.2,52.03,52.08,76538.9209
2010-07-28 10:40:00,52.07,52.35,52.06,52.35,30832.700032569755,52.07,52.35,52.06,52.35,30832.7
2010-07-28 10:45:00,52.35,52.39,52.3,52.36,42123.54793182065,52.35,52.39,52.3,52.36,42123.5479
2010-07-28 10:50:00,52.35,52.35,52.13,52.16,35609.597220714364,52.35,52.35,52.13,52.16,35609.5972
2010-07-28 10:55:00,52.16,52.29,52.16,52.17,37672.34827923135,52.16,52.29,52.16,52.17,37672.3483
2010-07-28 11:00:00,52.17,52.23,52.15,52.15,67310.82401476496,52.17,52.23,52.15,52.15,67310.824
2010-07-28 11:05:00,52.15,52.18,52.01,52.07,36695.25567256541,52.15,52.18,52.01,52.07,36695.2557
2010-07-28 11:10:00,52.08,52.08,51.99,52.04,37672.34827923135,52.08,52.08,51.99,52.04,37672.3483
2010-07-28 11:15:00,52.05,52.05,51.99,51.99,55802.84442514385,52.05,52.05,51.99,51.99,55802.8444
2010-07-28 11:20:00,52.0,52.05,51.93,51.93,41363.587015524914,52.0,52.05,51.93,51.93,41363.587
2010-07-28 11:25:00,51.94,51.95,51.82,51.83,39192.27011182282,51.94,51.95,51.82,51.83,39192.2701
2010-07-28 11:30:00,51.83,51.84,51.7,51.74,60905.439148843776,51.83,51.84,51.7,51.74,60905.4391
2010-07-28 11:35:00,51.74,51.81,51.69,51.72,79361.63283031159,51.74,51.81,51.69,51.72,79361.6328
2010-07-28 11:40:00,51.7,51.7,51.63,51.64,58082.72717403105,51.7,51.7,51.63,51.64,58082.7272
2010-07-28 11:45:00,51.64,51.78,51.63,51.72,50591.68385625882,51.64,51.78,51.63,51.72,50591.6839
2010-07-28 11:50:00,51.71,51.87,51.68,51.82,41037.889479969606,51.71,51.87,51.68,51.82,41037.8895
2010-07-28 11:55:00,51.81,52.02,51.81,51.96,32135.49017479101,51.81,52.02,51.81,51.96,32135.4902
2010-07-28 12:00:00,51.96,52.17,51.95,52.13,34306.807078493104,51.96,52.17,51.95,52.13,34306.8071
2010-07-28 12:05:00,52.13,52.14,52.04,52.08,23341.65671479753,52.13,52.14,52.04,52.08,23341.6567
2010-07-28 12:10:00,52.09,52.23,52.08,52.19,26272.93453479536,52.09,52.23,52.08,52.19,26272.9345
2010-07-28 12:15:00,52.18,52.23,52.14,52.15,35175.333839973944,52.18,52.23,52.14,52.15,35175.3338
2010-07-28 12:20:00,52.16,52.16,52.0,52.05,34089.675388122894,52.16,52.16,52.0,52.05,34089.6754
2010-07-28 12:25:00,52.03,52.12,52.01,52.11,18347.627836282707,52.03,52.12,52.01,52.11,18347.6278
2010-07-28 12:30:00,52.1,52.11,52.05,52.05,14113.55987406362,52.1,52.11,52.05,52.05,14113.5599
2010-07-28 12:35:00,52.07,52.07,52.0,52.01,23558.788405167736,52.07,52.07,52.0,52.01,23558.7884
2010-07-28 12:40:00,52.01,52.1,52.0,52.1,10313.755292584952,52.01,52.1,52.0,52.1,10313.7553
2010-07-28 12:45:00,52.1,52.13,52.03,52.05,17479.101074801867,52.1,52.13,52.03,52.05,17479.1011
2010-07-28 12:50:00,52.04,52.18,52.04,52.16,20953.20812072522,52.04,52.18,52.04,52.16,20953.2081
2010-07-28 12:55:00,52.16,52.22,52.14,52.21,16176.31093258061,52.16,52.22,52.14,52.21,16176.3109
2010-07-28 13:00:00,52.21,52.24,52.19,52.22,27575.724677016613,52.21,52.24,52.19,52.22,27575.7247
2010-07-28 13:05:00,52.22,52.22,52.18,52.22,25512.97361849962,52.22,52.22,52.18,52.22,25512.9736
2010-07-28 13:10:00,52.22,52.22,52.13,52.2,17913.364455542287,52.22,52.22,52.13,52.2,17913.3645
2010-07-28 13:15:00,52.2,52.27,52.2,52.21,26055.802844425143,52.2,52.27,52.2,52.21,26055.8028
2010-07-28 13:20:00,52.21,52.21,52.1,52.16,43860.60145478233,52.21,52.21,52.1,52.16,43860.6015
2010-07-28 13:25:00,52.15,52.16,52.09,52.12,17587.666919986972,52.15,52.16,52.09,52.12,17587.6669
2010-07-28 13:30:00,52.13,52.15,52.08,52.15,11399.413744436,52.13,52.15,52.08,52.15,11399.4137
2010-07-28 13:35:00,52.14,52.15,52.03,52.03,20410.37889479969,52.14,52.15,52.03,52.03,20410.3789
2010-07-28 13:40:00,52.04,52.11,52.01,52.06,25187.276082944307,52.04,52.11,52.01,52.06,25187.2761
2010-07-28 13:45:00,52.06,52.07,52.01,52.04,17479.101074801867,52.06,52.07,52.01,52.04,17479.1011
2010-07-28 13:50:00,52.05,52.06,51.99,51.99,22038.86657257627,52.05,52.06,51.99,51.99,22038.8666
2010-07-28 13:55:00,51.99,52.01,51.95,51.99,18781.891217023127,51.99,52.01,51.95,51.99,18781.8912
2010-07-28 14:00:00,52.0,52.0,51.86,51.89,59819.780696992726,52.0,52.0,51.86,51.89,59819.7807
2010-07-28 14:05:00,51.89,51.92,51.87,51.87,37998.04581478667,51.89,51.92,51.87,51.87,37998.0458
2010-07-28 14:10:00,51.86,51.87,51.76,51.8,92172.40256215396,51.86,51.87,51.76,51.8,92172.4026
2010-07-28 14:15:00,51.79,51.8,51.66,51.76,64813.80957550755,51.79,51.8,51.66,51.76,64813.8096
2010-07-28 14:20:00,51.76,51.82,51.71,51.71,44403.430680707854,51.76,51.82,51.71,51.71,44403.4307
2010-07-28 14:25:00,51.72,51.73,51.65,51.66,60796.87330365867,51.72,51.73,51.65,51.66,60796.8733
2010-07-28 14:30:00,51.66,51.67,51.62,51.66,57974.16132884595,51.66,51.67,51.62,51.66,57974.1613
2010-07-28 14:35:00,51.66,51.71,51.66,51.66,42883.508848116384,51.66,51.71,51.66,51.66,42883.5088
2010-07-28 14:40:00,51.67,51.71,51.66,51.66,40495.06025404408,51.67,51.71,51.66,51.66,40495.0603
2010-07-28 14:45:00,51.66,51.7,51.63,51.68,42340.67962219086,51.66,51.7,51.63,51.68,42340.6796
2010-07-28 14:50:00,51.69,51.78,51.69,51.78,50157.4204755184,51.69,51.78,51.69,51.78,50157.4205
2010-07-28 14:55:00,51.78,51.8,51.63,51.64,45380.52328737379,51.78,51.8,51.63,51.64,45380.5233
2010-07-28 15:00:00,51.64,51.69,51.64,51.66,53848.659211811966,51.64,51.69,51.64,51.66,53848.6592
2010-07-28 15:05:00,51.66,51.67,51.59,51.59,72413.41873846488,51.66,51.67,51.59,51.59,72413.4187
2010-07-28 15:10:00,51.59,51.66,51.55,51.64,143524.0473347085,51.59,51.66,51.55,51.64,143524.0473
2010-07-28 15:15:00,51.63,51.64,51.57,51.61,93475.1927043752,51.63,51.64,51.57,51.61,93475.1927
2010-07-28 15:20:00,51.61,51.73,51.58,51.72,153837.80262729345,51.61,51.73,51.58,51.72,153837.8026
2010-07-28 15:25:00,51.71,51.73,51.63,51.63,84355.6617088264,51.71,51.73,51.63,51.63,84355.6617
2010-07-28 15:30:00,51.63,51.76,51.62,51.71,87069.80783845403,51.63,51.76,51.62,51.71,87069.8078
2010-07-28 15:35:00,51.72,51.75,51.63,51.63,49940.288785148194,51.72,51.75,51.63,51.63,49940.2888
2010-07-28 15:40:00,51.63,51.7,51.62,51.64,127130.60471175768,51.63,51.7,51.62,51.64,127130.6047
2010-07-28 15:45:00,51.64,51.71,51.63,51.67,71870.58951253936,51.64,51.71,51.63,51.67,71870.5895
2010-07-28 15:50:00,51.66,51.66,51.51,51.61,369449.5711649116,51.66,51.66,51.51,51.61,369449.5712
2010-07-28 15:55:00,51.61,51.64,51.48,51.52,480295.2990989035,51.61,51.64,51.48,51.52,480295.2991
2010-07-29 09:30:00,51.91,52.5,51.86,52.44,100423.40679622193,51.91,52.5,51.86,52.44,100423.4068
2010-07-29 09:35:00,52.43,52.47,52.02,52.02,109434.3719465856,52.43,52.47,52.02,52.02,109434.3719
2010-07-29 09:40:00,51.99,52.28,51.89,52.22,88155.46629030508,51.99,52.28,51.89,52.22,88155.4663
2010-07-29 09:45:00,52.22,52.32,52.19,52.28,87721.20290956466,52.22,52.32,52.19,52.28,87721.2029
2010-07-29 09:50:00,52.26,52.41,52.16,52.23,78275.97437846054,52.26,52.41,52.16,52.23,78275.9744
2010-07-29 09:55:00,52.23,52.24,52.12,52.23,50265.98632070351,52.23,52.24,52.12,52.23,50265.9863
2010-07-29 10:00:00,52.24,52.24,52.09,52.13,64922.37542069265,52.24,52.24,52.09,52.13,64922.3754
2010-07-29 10:05:00,52.13,52.22,52.11,52.21,37672.34827923135,52.13,52.22,52.11,52.21,37672.3483
2010-07-29 10:10:00,52.21,52.39,52.2,52.35,71762.02366735425,52.21,52.39,52.2,52.35,71762.0237
2010-07-29 10:15:00,52.35,52.42,52.32,52.41,48854.63033329714,52.35,52.42,52.32,52.41,48854.6303
2010-07-29 10:20:00,52.41,52.41,52.24,52.24,54282.92259255239,52.41,52.41,52.24,52.24,54282.9226
2010-07-29 10:25:00,52.24,52.3,52.09,52.28,38866.57257626751,52.24,52.3,52.09,52.28,38866.5726
2010-07-29 10:30:00,52.28,52.28,52.16,52.16,51568.77646292477,52.28,52.28,52.16,52.16,51568.7765
2010-07-29 10:35:00,52.17,52.27,52.14,52.18,38106.61165997177,52.17,52.27,52.14,52.18,38106.6117
2010-07-29 10:40:00,52.17,52.19,52.09,52.16,30941.26587775486,52.17,52.19,52.09,52.16,30941.2659
2010-07-29 10:45:00,52.14,52.16,52.13,52.13,22038.86657257627,52.14,52.16,52.13,52.13,22038.8666
2010-07-29 10:50:00,52.13,52.13,52.1,52.11,38758.0067310824,52.13,52.13,52.1,52.11,38758.0067
2010-07-29 10:55:00,52.12,52.16,52.1,52.11,37998.04581478667,52.12,52.16,52.1,52.11,37998.0458
2010-07-29 11:00:00,52.1,52.11,52.03,52.06,41472.15286071002,52.1,52.11,52.03,52.06,41472.1529
2010-07-29 11:05:00,52.06,52.06,51.89,51.92,37455.21658886115,52.06,52.06,51.89,51.92,37455.2166
2010-07-29 11:10:00,51.93,52.04,51.92,52.01,40386.49440885898,51.93,52.04,51.92,52.01,40386.4944
2010-07-29 11:15:00,52.01,52.04,51.91,51.91,32678.319400716537,52.01,52.04,51.91,51.91,32678.3194
2010-07-29 11:20:00,51.91,51.92,51.7,51.78,27250.02714146129,51.91,51.92,51.7,51.78,27250.0271
2010-07-29 11:25:00,51.77,51.77,51.59,51.6,31266.96341331017,51.77,51.77,51.59,51.6,31266.9634
2010-07-29 11:30:00,51.6,51.6,51.39,51.46,43426.33807404191,51.6,51.6,51.39,51.46,43426.3381
2010-07-29 11:35:00,51.48,51.54,51.43,51.54,21496.037346650744,51.48,51.54,51.43,51.54,21496.0373
2010-07-29 11:40:00,51.54,51.54,51.43,51.44,26490.066225165563,51.54,51.54,51.43,51.44,26490.0662
2010-07-29 11:45:00,51.43,51.47,51.42,51.47,19867.549668874173,51.43,51.47,51.42,51.47,19867.5497
2010-07-29 11:50:00,51.47,51.53,51.35,51.36,24861.578547388992,51.47,51.53,51.35,51.36,24861.5785
2010-07-29 11:55:00,51.37,51.44,51.29,51.43,29964.173271088915,51.37,51.44,51.29,51.43,29964.1733
2010-07-29 12:00:00,51.43,51.43,51.08,51.16,68613.61415698621,51.43,51.43,51.08,51.16,68613.6142
2010-07-29 12:05:00,51.16,51.26,51.15,51.26,20084.681359244383,51.16,51.26,51.15,51.26,20084.6814
2010-07-29 12:10:00,51.27,51.31,51.26,51.31,20627.510585169905,51.27,51.31,51.26,51.31,20627.5106
2010-07-29 12:15:00,51.31,51.4,51.31,51.39,19433.28628813376,51.31,51.4,51.31,51.39,19433.2863
2010-07-29 12:20:00,51.38,51.38,51.35,51.37,23884.48594072305,51.38,51.38,51.35,51.37,23884.4859
2010-07-29 12:25:00,51.37,51.48,51.36,51.47,25730.10530886983,51.37,51.48,51.36,51.47,25730.1053
2010-07-29 12:30:00,51.47,51.47,51.32,51.32,24970.144392574097,51.47,51.47,51.32,51.32,24970.1444
2010-07-29 12:35:00,51.32,51.35,51.26,51.27,28335.685593312344,51.32,51.35,51.26,51.27,28335.6856
2010-07-29 12:40:00,51.27,51.31,51.24,51.26,23667.35425035284,51.27,51.31,51.24,51.26,23667.3543
2010-07-29 12:45:00,51.26,51.26,51.18,51.19,22473.12995331669,51.26,51.26,51.18,51.19,22473.13
2010-07-29 12:50:00,51.18,51.36,51.18,51.26,42123.54793182065,51.18,51.36,51.18,51.26,42123.5479
2010-07-29 12:55:00,51.24,51.24,51.18,51.19,37672.34827923135,51.24,51.24,51.18,51.19,37672.3483
2010-07-29 13:00:00,51.19,51.21,51.15,51.19,42557.81131256107,51.19,51.21,51.15,51.19,42557.8113
2010-07-29 13:05:00,51.2,51.28,51.18,51.26,20953.20812072522,51.2,51.28,51.18,51.26,20953.2081
2010-07-29 13:10:00,51.27,51.34,51.25,51.32,29855.60742590381,51.27,51.34,51.25,51.32,29855.6074
2010-07-29 13:15:00,51.33,51.33,51.26,51.26,24535.88101183368,51.33,51.33,51.26,51.26,24535.881
2010-07-29 13:20:00,51.27,51.28,51.18,51.2,30398.43665182933,51.27,51.28,51.18,51.2,30398.4367
2010-07-29 13:25:00,51.2,51.31,51.19,51.31,24535.88101183368,51.2,51.31,51.19,51.31,24535.881
2010-07-29 13:30:00,51.31,51.39,51.3,51.37,26272.93453479536,51.31,51.39,51.3,51.37,26272.9345
2010-07-29 13:35:00,51.36,51.45,51.31,51.44,34415.37292367821,51.36,51.45,51.31,51.44,34415.3729
2010-07-29 13:40:00,51.44,51.44,51.38,51.4,32352.62186516122,51.44,51.44,51.38,51.4,32352.6219
2010-07-29 13:45:00,51.4,51.52,51.38,51.51,65573.77049180328,51.4,51.52,51.38,51.51,65573.7705
2010-07-29 13:50:00,51.52,51.59,51.45,51.46,38432.30919552709,51.52,51.59,51.45,51.46,38432.3092
2010-07-29 13:55:00,51.47,51.54,51.46,51.5,22798.827488872,51.47,51.54,51.46,51.5,22798.8275
2010-07-29 14:00:00,51.5,51.56,51.49,51.52,51677.34230810987,51.5,51.56,51.49,51.52,51677.3423
2010-07-29 14:05:00,51.52,51.52,51.45,51.46,36586.68982738031,51.52,51.52,51.45,51.46,36586.6898
2010-07-29 14:10:00,51.46,51.49,51.4,51.49,30289.87080664423,51.46,51.49,51.4,51.49,30289.8708
2010-07-29 14:15:00,51.49,51.64,51.48,51.63,33438.28031701227,51.49,51.64,51.48,51.63,33438.2803
2010-07-29 14:20:00,51.63,51.7,51.63,51.66,60796.87330365867,51.63,51.7,51.63,51.66,60796.8733
2010-07-29 14:25:00,51.64,51.76,51.61,51.73,37238.08489849094,51.64,51.76,51.61,51.73,37238.0849
2010-07-29 14:30:00,51.73,51.81,51.7,51.71,58734.12224514168,51.73,51.81,51.7,51.71,58734.1222
2010-07-29 14:35:00,51.72,51.89,51.71,51.87,50591.68385625882,51.72,51.89,51.71,51.87,50591.6839
2010-07-29 14:40:00,51.87,51.89,51.82,51.88,54174.35674736728,51.87,51.89,51.82,51.88,54174.3567
2010-07-29 14:45:00,51.88,52.02,51.88,52.01,61556.834219954406,51.88,52.02,51.88,52.01,61556.8342
2010-07-29 14:50:00,52.01,52.04,51.83,51.83,60145.47823254804,52.01,52.04,51.83,51.83,60145.4782
2010-07-29 14:55:00,51.83,51.89,51.76,51.89,33763.97785256759,51.83,51.89,51.76,51.89,33763.9779
2010-07-29 15:00:00,51.88,51.91,51.83,51.89,35501.03137552926,51.88,51.91,51.83,51.89,35501.0314
2010-07-29 15:05:00,51.89,52.01,51.89,52.0,73933.34057105635,51.89,52.01,51.89,52.0,73933.3406
2010-07-29 15:10:00,52.01,52.15,52.0,52.11,71979.15535772446,52.01,52.15,52.0,52.11,71979.1554
2010-07-29 15:15:00,52.1,52.25,52.1,52.22,68505.0483118011,52.1,52.25,52.1,52.22,68505.0483
2010-07-29 15:20:00,52.23,52.26,52.2,52.25,60254.044077733146,52.23,52.26,52.2,52.25,60254.0441
2010-07-29 15:25:00,52.24,52.25,52.15,52.17,36043.860601454784,52.24,52.25,52.15,52.17,36043.8606
2010-07-29 15:30:00,52.15,52.17,51.99,52.05,71436.32613179894,52.15,52.17,51.99,52.05,71436.3261
2010-07-29 15:35:00,52.06,52.21,52.06,52.18,51460.21061773966,52.06,52.21,52.06,52.18,51460.2106
2010-07-29 15:40:00,52.17,52.25,52.1,52.23,101617.63109325808,52.17,52.25,52.1,52.23,101617.6311
2010-07-29 15:45:00,52.22,52.22,52.11,52.19,115514.05927695148,52.22,52.22,52.11,52.19,115514.0593
2010-07-29 15:50:00,52.13,52.22,52.1,52.22,157529.04136358702,52.13,52.22,52.1,52.22,157529.0414
2010-07-29 15:55:00,52.22,52.26,52.07,52.07,109108.6744110303,52.22,52.26,52.07,52.07,109108.6744
2010-07-30 09:30:00,50.31,50.39,50.01,50.24,117576.81033546849,50.31,50.39,50.01,50.24,117576.8103
2010-07-30 09:35:00,50.24,50.32,49.93,50.0,127890.56562805342,50.24,50.32,49.93,50.0,127890.5656
2010-07-30 09:40:00,49.98,50.34,49.95,50.31,167299.96743024644,49.98,50.34,49.95,50.31,167299.9674
2010-07-30 09:45:00,50.31,50.34,50.01,50.12,155574.85615025513,50.31,50.34,50.01,50.12,155574.8562
2010-07-30 09:50:00,50.13,50.28,50.08,50.11,63293.88774291608,50.13,50.28,50.08,50.11,63293.8877
2010-07-30 09:55:00,50.1,50.63,50.05,50.56,88698.2955162306,50.1,50.63,50.05,50.56,88698.2955
2010-07-30 10:00:00,50.55,50.79,50.47,50.69,135381.60894582566,50.55,50.79,50.47,50.69,135381.6089
2010-07-30 10:05:00,50.69,50.78,50.64,50.74,117251.11279991316,50.69,50.78,50.64,50.74,117251.1128
2010-07-30 10:10:00,50.75,50.75,50.63,50.75,88589.7296710455,50.75,50.75,50.63,50.75,88589.7297
2010-07-30 10:15:00,50.75,50.8,50.62,50.68,141244.1645858213,50.75,50.8,50.62,50.68,141244.1646
2010-07-30 10:20:00,50.68,50.99,50.67,50.86,92389.53425252416,50.68,50.99,50.67,50.86,92389.5343
2010-07-30 10:25:00,50.87,50.87,50.73,50.79,47117.57681033547,50.87,50.87,50.73,50.79,47117.5768
2010-07-30 10:30:00,50.79,51.07,50.79,50.88,71219.19444142873,50.79,51.07,50.79,50.88,71219.1944
2010-07-30 10:35:00,50.88,51.15,50.87,51.11,62099.66344587993,50.88,51.15,50.87,51.11,62099.6634
2010-07-30 10:40:00,51.11,51.32,51.06,51.32,102486.1578547389,51.11,51.32,51.06,51.32,102486.1579
2010-07-30 10:45:00,51.32,51.43,51.31,51.38,78384.54022364564,51.32,51.43,51.31,51.38,78384.5402
2010-07-30 10:50:00,51.39,51.4,51.21,51.21,56888.5028769949,51.39,51.4,51.21,51.21,56888.5029
2010-07-30 10:55:00,51.2,51.31,51.19,51.26,51677.34230810987,51.2,51.31,51.19,51.26,51677.3423
2010-07-30 11:00:00,51.26,51.31,51.2,51.28,39952.23102811856,51.26,51.31,51.2,51.28,39952.231
2010-07-30 11:05:00,51.28,51.31,51.23,51.3,31375.52925849528,51.28,51.31,51.23,51.3,31375.5293
2010-07-30 11:10:00,51.31,51.31,51.27,51.31,39517.96764737814,51.31,51.31,51.27,51.31,39517.9676
2010-07-30 11:15:00,51.31,51.31,51.27,51.3,28335.685593312344,51.31,51.31,51.27,51.3,28335.6856
2010-07-30 11:20:00,51.3,51.31,51.19,51.22,42774.94300293128,51.3,51.31,51.19,51.22,42774.943
2010-07-30 11:25:00,51.21,51.22,51.18,51.19,17913.364455542287,51.21,51.22,51.18,51.19,17913.3645
2010-07-30 11:30:00,51.2,51.35,51.2,51.33,28227.11974812724,51.2,51.35,51.2,51.33,28227.1197
2010-07-30 11:35:00,51.32,51.49,51.32,51.48,41037.889479969606,51.32,51.49,51.32,51.48,41037.8895
2010-07-30 11:40:00,51.48,51.52,51.4,51.41,46900.44511996526,51.48,51.52,51.4,51.41,46900.4451
2010-07-30 11:45:00,51.4,51.41,51.35,51.35,45054.82575181848,51.4,51.41,51.35,51.35,45054.8258
2010-07-30 11:50:00,51.36,51.41,51.35,51.36,35066.76799478884,51.36,51.41,51.35,51.36,35066.768
2010-07-30 11:55:00,51.36,51.54,51.35,51.54,26055.802844425143,51.36,51.54,51.35,51.54,26055.8028
2010-07-30 12:00:00,51.54,51.55,51.51,51.53,28009.98805775703,51.54,51.55,51.51,51.53,28009.9881
2010-07-30 12:05:00,51.53,51.54,51.47,51.52,26164.368689610248,51.53,51.54,51.47,51.52,26164.3687
2010-07-30 12:10:00,51.51,51.51,51.33,51.4,29312.77819997829,51.51,51.51,51.33,51.4,29312.7782
2010-07-30 12:15:00,51.39,51.43,51.32,51.32,24210.18347627836,51.39,51.43,51.32,51.32,24210.1835
2010-07-30 12:20:00,51.32,51.34,51.22,51.23,32786.88524590164,51.32,51.34,51.22,51.23,32786.8852
2010-07-30 12:25:00,51.23,51.29,51.21,51.21,33655.41200738248,51.23,51.29,51.21,51.21,33655.412
2010-07-30 12:30:00,51.21,51.28,51.2,51.22,106937.3575073282,51.21,51.28,51.2,51.22,106937.3575
2010-07-30 12:35:00,51.23,51.26,51.21,51.21,23015.95917924221,51.23,51.26,51.21,51.21,23015.9592
2010-07-30 12:40:00,51.21,51.27,51.21,51.27,30832.700032569755,51.21,51.27,51.21,51.27,30832.7
2010-07-30 12:45:00,51.26,51.31,51.25,51.3,31809.792639235697,51.26,51.31,51.25,51.3,31809.7926
2010-07-30 12:50:00,51.3,51.3,51.25,51.26,19216.154597763543,51.3,51.3,51.25,51.26,19216.1546
2010-07-30 12:55:00,51.26,51.3,51.22,51.22,21713.169037020954,51.26,51.3,51.22,51.22,21713.169
2010-07-30 13:00:00,51.23,51.25,51.15,51.15,36695.25567256541,51.23,51.25,51.15,51.15,36695.2557
2010-07-30 13:05:00,51.16,51.19,51.16,51.19,14330.69156443383,51.16,51.19,51.16,51.19,14330.6916
2010-07-30 13:10:00,51.19,51.19,51.13,51.13,30615.568342199545,51.19,51.19,51.13,51.13,30615.5683
2010-07-30 13:15:00,51.14,51.17,50.94,51.06,52871.56660514602,51.14,51.17,50.94,51.06,52871.5666
2010-07-30 13:20:00,51.06,51.12,51.02,51.04,36152.42644663989,51.06,51.12,51.02,51.04,36152.4264
2010-07-30 13:25:00,51.04,51.13,51.04,51.11,18021.930300727392,51.04,51.13,51.04,51.11,18021.9303
2010-07-30 13:30:00,51.11,51.16,51.07,51.14,12810.769731842363,51.11,51.16,51.07,51.14,12810.7697
2010-07-30 13:35:00,51.14,51.16,51.07,51.1,25295.84192812941,51.14,51.16,51.07,51.1,25295.8419
2010-07-30 13:40:00,51.11,51.18,51.1,51.15,19650.417978503963,51.11,51.18,51.1,51.15,19650.418
2010-07-30 13:45:00,51.16,51.19,51.15,51.18,22038.86657257627,51.16,51.19,51.15,51.18,22038.8666
2010-07-30 13:50:00,51.18,51.22,51.17,51.22,15090.652480729565,51.18,51.22,51.17,51.22,15090.6525
2010-07-30 13:55:00,51.22,51.25,51.11,51.13,52545.86906959071,51.22,51.25,51.11,51.13,52545.8691
2010-07-30 14:00:00,51.12,51.22,51.12,51.16,30181.304961459125,51.12,51.22,51.12,51.16,30181.305
2010-07-30 14:05:00,51.15,51.19,51.15,51.19,24861.578547388992,51.15,51.19,51.15,51.19,24861.5785
2010-07-30 14:10:00,51.19,51.43,51.19,51.37,61122.57083921399,51.19,51.43,51.19,51.37,61122.5708
2010-07-30 14:15:00,51.37,51.51,51.36,51.47,36152.42644663989,51.37,51.51,51.36,51.47,36152.4264
2010-07-30 14:20:00,51.49,51.53,51.44,51.48,21930.300727391164,51.49,51.53,51.44,51.48,21930.3007
2010-07-30 14:25:00,51.48,51.53,51.44,51.51,33329.71447182717,51.48,51.53,51.44,51.51,33329.7145
2010-07-30 14:30:00,51.51,51.55,51.46,51.55,28227.11974812724,51.51,51.55,51.46,51.55,28227.1197
2010-07-30 14:35:00,51.54,51.55,51.45,51.46,18564.75952665292,51.54,51.55,51.45,51.46,18564.7595
2010-07-30 14:40:00,51.45,51.57,51.42,51.55,22147.43241776137,51.45,51.57,51.42,51.55,22147.4324
2010-07-30 14:45:00,51.55,51.55,51.45,51.46,18239.0619910976,51.55,51.55,51.45,51.46,18239.062
2010-07-30 14:50:00,51.45,51.48,51.41,51.44,26055.802844425143,51.45,51.48,51.41,51.44,26055.8028
2010-07-30 14:55:00,51.44,51.45,51.34,51.38,40495.06025404408,51.44,51.45,51.34,51.38,40495.0603
2010-07-30 15:00:00,51.38,51.44,51.33,51.4,52437.3032244056,51.38,51.44,51.33,51.4,52437.3032
2010-07-30 15:05:00,51.4,51.49,51.37,51.48,35392.465530344154,51.4,51.49,51.37,51.48,35392.4655
2010-07-30 15:10:00,51.48,51.58,51.48,51.57,44620.562371078064,51.48,51.58,51.48,51.57,44620.5624
2010-07-30 15:15:00,51.57,51.72,51.57,51.66,78927.36944957117,51.57,51.72,51.57,51.66,78927.3694
2010-07-30 15:20:00,51.66,51.84,51.66,51.81,65465.20464661818,51.66,51.84,51.66,51.81,65465.2046
2010-07-30 15:25:00,51.8,51.84,51.7,51.75,60579.74161328846,51.8,51.84,51.7,51.75,60579.7416
2010-07-30 15:30:00,51.75,51.81,51.68,51.76,66985.12647920965,51.75,51.81,51.68,51.76,66985.1265
2010-07-30 15:35:00,51.76,51.78,51.7,51.71,74693.30148735209,51.76,51.78,51.7,51.71,74693.3015
2010-07-30 15:40:00,51.71,51.86,51.71,51.83,113017.04483769406,51.71,51.86,51.71,51.83,113017.0448
2010-07-30 15:45:00,51.84,51.85,51.67,51.68,67093.69232439475,51.84,51.85,51.67,51.68,67093.6923
2010-07-30 15:50:00,51.69,51.7,51.55,51.57,179567.90793616328,51.69,51.7,51.55,51.57,179567.9079
2010-07-30 15:55:00,51.56,51.6,51.46,51.5,186081.8586472696,51.56,51.6,51.46,51.5,186081.8586
2010-08-02 09:30:00,52.12,52.49,52.03,52.13,115948.3226576919,52.12,52.49,52.03,52.13,115948.3227
2010-08-02 09:35:00,52.16,52.27,52.08,52.27,41255.02117033981,52.16,52.27,52.08,52.27,41255.0212
2010-08-02 09:40:00,52.3,52.32,52.0,52.05,46031.91835848442,52.3,52.32,52.0,52.05,46031.9184
2010-08-02 09:45:00,52.05,52.38,52.05,52.29,53957.22505699707,52.05,52.38,52.05,52.29,53957.2251
2010-08-02 09:50:00,52.29,52.35,52.22,52.25,24210.18347627836,52.29,52.35,52.22,52.25,24210.1835
2010-08-02 09:55:00,52.24,52.33,52.19,52.25,36478.1239821952,52.24,52.33,52.19,52.25,36478.124
2010-08-02 10:00:00,52.25,52.73,52.25,52.72,110411.46455325156,52.25,52.73,52.25,52.72,110411.4646
2010-08-02 10:05:00,52.72,52.8,52.58,52.59,98143.52404733472,52.72,52.8,52.58,52.59,98143.524
2010-08-02 10:10:00,52.58,52.77,52.51,52.77,34741.070459233524,52.58,52.77,52.51,52.77,34741.0705
2010-08-02 10:15:00,52.78,52.8,52.56,52.56,61991.097600694826,52.78,52.8,52.56,52.56,61991.0976
2010-08-02 10:20:00,52.56,52.56,52.43,52.46,38866.57257626751,52.56,52.56,52.43,52.46,38866.5726
2010-08-02 10:25:00,52.45,52.47,52.36,52.45,41472.15286071002,52.45,52.47,52.36,52.45,41472.1529
2010-08-02 10:30:00,52.45,52.64,52.45,52.6,40169.36271848877,52.45,52.64,52.45,52.6,40169.3627
2010-08-02 10:35:00,52.61,52.62,52.46,52.49,40060.79687330366,52.61,52.62,52.46,52.49,40060.7969
2010-08-02 10:40:00,52.48,52.48,52.29,52.3,47443.27434589079,52.48,52.48,52.29,52.3,47443.2743
2010-08-02 10:45:00,52.3,52.3,52.26,52.29,26815.76376072088,52.3,52.3,52.26,52.29,26815.7638
2010-08-02 10:50:00,52.29,52.46,52.29,52.38,50157.4204755184,52.29,52.46,52.29,52.38,50157.4205
2010-08-02 10:55:00,52.38,52.38,52.28,52.31,24861.578547388992,52.38,52.38,52.28,52.31,24861.5785
2010-08-02 11:00:00,52.31,52.38,52.28,52.38,16827.70600369124,52.31,52.38,52.28,52.38,16827.706
2010-08-02 11:05:00,52.38,52.42,52.36,52.37,30289.87080664423,52.38,52.42,52.36,52.37,30289.8708
2010-08-02 11:10:00,52.38,52.42,52.37,52.41,17153.403539246552,52.38,52.42,52.37,52.41,17153.4035
2010-08-02 11:15:00,52.43,52.44,52.4,52.41,31918.3584844208,52.43,52.44,52.4,52.41,31918.3585
2010-08-02 11:20:00,52.41,52.42,52.29,52.29,24753.012702203887,52.41,52.42,52.29,52.29,24753.0127
2010-08-02 11:25:00,52.3,52.34,52.22,52.22,38432.30919552709,52.3,52.34,52.22,52.22,38432.3092
2010-08-02 11:30:00,52.24,52.36,52.22,52.28,37998.04581478667,52.24,52.36,52.22,52.28,37998.0458
2010-08-02 11:35:00,52.29,52.35,52.29,52.34,20193.24720442949,52.29,52.35,52.29,52.34,20193.2472
2010-08-02 11:40:00,52.35,52.35,52.3,52.31,19324.72044294865,52.35,52.35,52.3,52.31,19324.7204
2010-08-02 11:45:00,52.31,52.33,52.28,52.3,20518.944739984803,52.31,52.33,52.28,52.3,20518.9447
2010-08-02 11:50:00,52.3,52.36,52.29,52.36,33438.28031701227,52.3,52.36,52.29,52.36,33438.2803
2010-08-02 11:55:00,52.36,52.41,52.35,52.4,25947.23699924004,52.36,52.41,52.35,52.4,25947.237
2010-08-02 12:00:00,52.4,52.41,52.36,52.37,12919.335577027468,52.4,52.41,52.36,52.37,12919.3356
2010-08-02 12:05:00,52.37,52.39,52.36,52.39,27358.592986646403,52.37,52.39,52.36,52.39,27358.593
2010-08-02 12:10:00,52.39,52.42,52.34,52.41,27575.724677016613,52.39,52.42,52.34,52.41,27575.7247
2010-08-02 12:15:00,52.41,52.45,52.41,52.45,20844.642275540114,52.41,52.45,52.41,52.45,20844.6423
2010-08-02 12:20:00,52.44,52.48,52.43,52.48,20844.642275540114,52.44,52.48,52.43,52.48,20844.6423
2010-08-02 12:25:00,52.47,52.48,52.37,52.37,23233.09086961242,52.47,52.48,52.37,52.37,23233.0909
2010-08-02 12:30:00,52.37,52.41,52.35,52.4,8359.570079253068,52.37,52.41,52.35,52.4,8359.5701
2010-08-02 12:35:00,52.39,52.4,52.37,52.37,10639.452828140267,52.39,52.4,52.37,52.37,10639.4528
2010-08-02 12:40:00,52.39,52.42,52.38,52.41,6513.950711106286,52.39,52.42,52.38,52.41,6513.9507
2010-08-02 12:45:00,52.41,52.41,52.35,52.37,11942.242970361523,52.41,52.41,52.35,52.37,11942.243
2010-08-02 12:50:00,52.36,52.43,52.36,52.4,18130.496145912497,52.36,52.43,52.36,52.4,18130.4961
2010-08-02 12:55:00,52.4,52.43,52.39,52.39,11182.282054065792,52.4,52.43,52.39,52.39,11182.2821
2010-08-02 13:00:00,52.39,52.44,52.39,52.42,10530.886982955162,52.39,52.44,52.39,52.42,10530.887
2010-08-02 13:05:00,52.43,52.45,52.42,52.43,12919.335577027468,52.43,52.45,52.42,52.43,12919.3356
2010-08-02 13:10:00,52.43,52.5,52.43,52.48,14330.69156443383,52.43,52.5,52.43,52.48,14330.6916
2010-08-02 13:15:00,52.48,52.51,52.47,52.51,21387.47150146564,52.48,52.51,52.47,52.51,21387.4715
2010-08-02 13:20:00,52.51,52.6,52.51,52.58,24535.88101183368,52.51,52.6,52.51,52.58,24535.881
2010-08-02 13:25:00,52.58,52.59,52.56,52.57,12593.638041472152,52.58,52.59,52.56,52.57,12593.638
2010-08-02 13:30:00,52.57,52.57,52.49,52.57,26164.368689610248,52.57,52.57,52.49,52.57,26164.3687
2010-08-02 13:35:00,52.59,52.69,52.58,52.69,19216.154597763543,52.59,52.69,52.58,52.69,19216.1546
2010-08-02 13:40:00,52.68,52.73,52.68,52.7,24318.749321463467,52.68,52.73,52.68,52.7,24318.7493
2010-08-02 13:45:00,52.71,52.72,52.6,52.6,27684.29052220172,52.71,52.72,52.6,52.6,27684.2905
2010-08-02 13:50:00,52.59,52.6,52.55,52.55,24427.31516664857,52.59,52.6,52.55,52.55,24427.3152
2010-08-02 13:55:00,52.55,52.59,52.55,52.58,18021.930300727392,52.55,52.59,52.55,52.58,18021.9303
2010-08-02 14:00:00,52.57,52.59,52.55,52.58,21170.33981109543,52.57,52.59,52.55,52.58,21170.3398
2010-08-02 14:05:00,52.59,52.59,52.58,52.59,12267.940505916838,52.59,52.59,52.58,52.59,12267.9405
2010-08-02 14:10:00,52.59,52.67,52.59,52.67,24644.446857018786,52.59,52.67,52.59,52.67,24644.4469
2010-08-02 14:15:00,52.66,52.67,52.6,52.62,18130.496145912497,52.66,52.67,52.6,52.62,18130.4961
2010-08-02 14:20:00,52.61,52.62,52.59,52.62,18781.891217023127,52.61,52.62,52.59,52.62,18781.8912
2010-08-02 14:25:00,52.63,52.63,52.57,52.57,14113.55987406362,52.63,52.63,52.57,52.57,14113.5599
2010-08-02 14:30:00,52.58,52.67,52.58,52.67,27032.895451091088,52.58,52.67,52.58,52.67,27032.8955
2010-08-02 14:35:00,52.67,52.73,52.65,52.65,35175.333839973944,52.67,52.73,52.65,52.65,35175.3338
2010-08-02 14:40:00,52.65,52.75,52.63,52.75,39952.23102811856,52.65,52.75,52.63,52.75,39952.231
2010-08-02 14:45:00,52.75,52.77,52.61,52.62,23884.48594072305,52.75,52.77,52.61,52.62,23884.4859
2010-08-02 14:50:00,52.63,52.71,52.63,52.68,19433.28628813376,52.63,52.71,52.63,52.68,19433.2863
2010-08-02 14:55:00,52.68,52.7,52.63,52.63,28444.25143849745,52.68,52.7,52.63,52.63,28444.2514
2010-08-02 15:00:00,52.63,52.64,52.58,52.58,22690.261643686896,52.63,52.64,52.58,52.58,22690.2616
2010-08-02 15:05:00,52.58,52.71,52.55,52.69,51460.21061773966,52.58,52.71,52.55,52.69,51460.2106
2010-08-02 15:10:00,52.69,52.69,52.64,52.66,37455.21658886115,52.69,52.69,52.64,52.66,37455.2166
2010-08-02 15:15:00,52.66,52.73,52.64,52.73,36478.1239821952,52.66,52.73,52.64,52.73,36478.124
2010-08-02 15:20:00,52.73,52.76,52.69,52.71,61665.40006513951,52.73,52.76,52.69,52.71,61665.4001
2010-08-02 15:25:00,52.71,52.78,52.71,52.75,35175.333839973944,52.71,52.78,52.71,52.75,35175.3338
2010-08-02 15:30:00,52.76,52.77,52.66,52.69,57105.63456736511,52.76,52.77,52.66,52.69,57105.6346
2010-08-02 15:35:00,52.69,52.71,52.64,52.64,40277.92856367387,52.69,52.71,52.64,52.64,40277.9286
2010-08-02 15:40:00,52.64,52.77,52.61,52.76,51460.21061773966,52.64,52.77,52.61,52.76,51460.2106
2010-08-02 15:45:00,52.77,52.78,52.64,52.71,81207.25219845837,52.77,52.78,52.64,52.71,81207.2522
2010-08-02 15:50:00,52.72,52.73,52.62,52.71,84247.0958636413,52.72,52.73,52.62,52.71,84247.0959
2010-08-02 15:55:00,52.71,52.71,52.61,52.68,129844.7508413853,52.71,52.71,52.61,52.68,129844.7508
2010-08-03 09:30:00,52.73,52.95,52.47,52.87,29421.344045163394,52.73,52.95,52.47,52.87,29421.344
2010-08-03 09:35:00,52.9,53.18,52.88,53.18,39952.23102811856,52.9,53.18,52.88,53.18,39952.231
2010-08-03 09:40:00,53.17,53.3,53.07,53.14,32135.49017479101,53.17,53.3,53.07,53.14,32135.4902
2010-08-03 09:45:00,53.13,53.17,53.0,53.09,52871.56660514602,53.13,53.17,53.0,53.09,52871.5666
2010-08-03 09:50:00,53.07,53.07,52.84,52.84,27467.158831831508,53.07,53.07,52.84,52.84,27467.1588
2010-08-03 09:55:00,52.84,52.84,52.65,52.81,27141.4612962762,52.84,52.84,52.65,52.81,27141.4613
2010-08-03 10:00:00,52.81,52.81,52.49,52.61,67202.25816957986,52.81,52.81,52.49,52.61,67202.2582
2010-08-03 10:05:00,52.59,52.68,52.56,52.67,29747.041580718706,52.59,52.68,52.56,52.67,29747.0416
2010-08-03 10:10:00,52.68,52.76,52.67,52.74,22364.564108131584,52.68,52.76,52.67,52.74,22364.5641
2010-08-03 10:15:00,52.73,52.9,52.72,52.82,37998.04581478667,52.73,52.9,52.72,52.82,37998.0458
2010-08-03 10:20:00,52.81,52.88,52.73,52.87,31375.52925849528,52.81,52.88,52.73,52.87,31375.5293
2010-08-03 10:25:00,52.87,52.87,52.71,52.78,57322.76625773532,52.87,52.87,52.71,52.78,57322.7663
2010-08-03 10:30:00,52.77,52.83,52.7,52.83,40712.19194441429,52.77,52.83,52.7,52.83,40712.1919
2010-08-03 10:35:00,52.83,52.86,52.81,52.82,22147.43241776137,52.83,52.86,52.81,52.82,22147.4324
2010-08-03 10:40:00,52.83,53.14,52.82,53.14,34958.202149603734,52.83,53.14,52.82,53.14,34958.2021
2010-08-03 10:45:00,53.14,53.28,53.11,53.18,46466.18173922484,53.14,53.28,53.11,53.18,46466.1817
2010-08-03 10:50:00,53.2,53.23,53.12,53.23,17913.364455542287,53.2,53.23,53.12,53.23,17913.3645
2010-08-03 10:55:00,53.24,53.26,53.14,53.17,25621.539463684727,53.24,53.26,53.14,53.17,25621.5395
2010-08-03 11:00:00,53.16,53.16,52.98,53.02,21496.037346650744,53.16,53.16,52.98,53.02,21496.0373
2010-08-03 11:05:00,53.01,53.05,52.99,53.03,17587.666919986972,53.01,53.05,52.99,53.03,17587.6669
2010-08-03 11:10:00,53.04,53.17,53.03,53.15,15524.915861469985,53.04,53.17,53.03,53.15,15524.9159
2010-08-03 11:15:00,53.14,53.17,53.07,53.16,25078.7102377592,53.14,53.17,53.07,53.16,25078.7102
2010-08-03 11:20:00,53.17,53.25,53.16,53.18,32678.319400716537,53.17,53.25,53.16,53.18,32678.3194
2010-08-03 11:25:00,53.18,53.18,53.04,53.06,13787.862338508306,53.18,53.18,53.04,53.06,13787.8623
2010-08-03 11:30:00,53.06,53.18,53.06,53.09,31266.96341331017,53.06,53.18,53.06,53.09,31266.9634
2010-08-03 11:35:00,53.1,53.14,53.02,53.06,26272.93453479536,53.1,53.14,53.02,53.06,26272.9345
2010-08-03 11:40:00,53.06,53.11,52.97,52.98,28335.685593312344,53.06,53.11,52.97,52.98,28335.6856
2010-08-03 11:45:00,52.98,53.09,52.97,53.01,32569.75355553143,52.98,53.09,52.97,53.01,32569.7536
2010-08-03 11:50:00,53.0,53.02,52.98,52.99,23015.95917924221,53.0,53.02,52.98,52.99,23015.9592
2010-08-03 11:55:00,52.98,52.99,52.91,52.93,18347.627836282707,52.98,52.99,52.91,52.93,18347.6278
2010-08-03 12:00:00,52.94,52.94,52.84,52.87,26381.50037998045,52.94,52.94,52.84,52.87,26381.5004
2010-08-03 12:05:00,52.86,52.86,52.76,52.82,28118.55390294213,52.86,52.86,52.76,52.82,28118.5539
2010-08-03 12:10:00,52.81,52.97,52.81,52.97,24535.88101183368,52.81,52.97,52.81,52.97,24535.881
2010-08-03 12:15:00,52.97,52.97,52.94,52.94,39843.66518293345,52.97,52.97,52.94,52.94,39843.6652
2010-08-03 12:20:00,52.94,52.96,52.94,52.95,14764.95494517425,52.94,52.96,52.94,52.95,14764.9549
2010-08-03 12:25:00,52.94,52.94,52.87,52.9,53414.395831071546,52.94,52.94,52.87,52.9,53414.3958
2010-08-03 12:30:00,52.89,52.94,52.84,52.85,66442.29725328412,52.89,52.94,52.84,52.85,66442.2973
2010-08-03 12:35:00,52.86,52.91,52.83,52.91,16284.876777765716,52.86,52.91,52.83,52.91,16284.8768
2010-08-03 12:40:00,52.9,52.91,52.8,52.81,16067.745087395506,52.9,52.91,52.8,52.81,16067.7451
2010-08-03 12:45:00,52.81,52.83,52.75,52.77,23341.65671479753,52.81,52.83,52.75,52.77,23341.6567
2010-08-03 12:50:00,52.77,52.79,52.72,52.75,15090.652480729565,52.77,52.79,52.72,52.75,15090.6525
2010-08-03 12:55:00,52.76,52.76,52.71,52.72,21278.90565628053,52.76,52.76,52.71,52.72,21278.9057
2010-08-03 13:00:00,52.72,52.73,52.66,52.7,17696.232765172077,52.72,52.73,52.66,52.7,17696.2328
2010-08-03 13:05:00,52.7,52.71,52.59,52.59,36369.5581370101,52.7,52.71,52.59,52.59,36369.5581
2010-08-03 13:10:00,52.59,52.67,52.59,52.63,32678.319400716537,52.59,52.67,52.59,52.63,32678.3194
2010-08-03 13:15:00,52.64,52.65,52.54,52.6,23341.65671479753,52.64,52.65,52.54,52.6,23341.6567
2010-08-03 13:20:00,52.6,52.62,52.57,52.61,14113.55987406362,52.6,52.62,52.57,52.61,14113.5599
2010-08-03 13:25:00,52.62,52.67,52.6,52.62,20736.07643035501,52.62,52.67,52.6,52.62,20736.0764
2010-08-03 13:30:00,52.62,52.71,52.62,52.71,13570.730648138097,52.62,52.71,52.62,52.71,13570.7306
2010-08-03 13:35:00,52.71,52.71,52.65,52.65,13679.296493323202,52.71,52.71,52.65,52.65,13679.2965
2010-08-03 13:40:00,52.65,52.66,52.58,52.6,29747.041580718706,52.65,52.66,52.58,52.6,29747.0416
2010-08-03 13:45:00,52.59,52.62,52.59,52.61,12702.203886657258,52.59,52.62,52.59,52.61,12702.2039
2010-08-03 13:50:00,52.6,52.68,52.56,52.68,29421.344045163394,52.6,52.68,52.56,52.68,29421.344
2010-08-03 13:55:00,52.68,52.72,52.64,52.66,19867.549668874173,52.68,52.72,52.64,52.66,19867.5497
2010-08-03 14:00:00,52.67,52.69,52.62,52.62,23775.920095537946,52.67,52.69,52.62,52.62,23775.9201
2010-08-03 14:05:00,52.62,52.7,52.62,52.68,25078.7102377592,52.62,52.7,52.62,52.68,25078.7102
2010-08-03 14:10:00,52.68,52.72,52.66,52.67,22581.69579850179,52.68,52.72,52.66,52.67,22581.6958
2010-08-03 14:15:00,52.67,52.75,52.67,52.72,20301.8130496146,52.67,52.75,52.67,52.72,20301.813
2010-08-03 14:20:00,52.72,52.73,52.66,52.66,25295.84192812941,52.72,52.73,52.66,52.66,25295.8419
2010-08-03 14:25:00,52.67,52.73,52.65,52.72,32569.75355553143,52.67,52.73,52.65,52.72,32569.7536
2010-08-03 14:30:00,52.74,52.75,52.66,52.67,52871.56660514602,52.74,52.75,52.66,52.67,52871.5666
2010-08-03 14:35:00,52.66,52.69,52.62,52.66,25078.7102377592,52.66,52.69,52.62,52.66,25078.7102
2010-08-03 14:40:00,52.65,52.71,52.64,52.66,27032.895451091088,52.65,52.71,52.64,52.66,27032.8955
2010-08-03 14:45:00,52.65,52.76,52.64,52.72,42557.81131256107,52.65,52.76,52.64,52.72,42557.8113
2010-08-03 14:50:00,52.73,52.78,52.68,52.78,40712.19194441429,52.73,52.78,52.68,52.78,40712.1919
2010-08-03 14:55:00,52.77,52.86,52.76,52.83,51894.47399848008,52.77,52.86,52.76,52.83,51894.474
2010-08-03 15:00:00,52.83,52.83,52.76,52.82,59494.08316143741,52.83,52.83,52.76,52.82,59494.0832
2010-08-03 15:05:00,52.81,52.84,52.77,52.82,54391.48843773749,52.81,52.84,52.77,52.82,54391.4884
2010-08-03 15:10:00,52.83,52.86,52.82,52.83,35283.89968515905,52.83,52.86,52.82,52.83,35283.8997
2010-08-03 15:15:00,52.83,52.83,52.78,52.79,56997.06872218,52.83,52.83,52.78,52.79,56997.0687
2010-08-03 15:20:00,52.8,52.81,52.74,52.8,107914.45011399414,52.8,52.81,52.74,52.8,107914.4501
2010-08-03 15:25:00,52.79,52.86,52.78,52.86,68830.74584735642,52.79,52.86,52.78,52.86,68830.7458
2010-08-03 15:30:00,52.87,52.87,52.78,52.78,71436.32613179894,52.87,52.87,52.78,52.78,71436.3261
2010-08-03 15:35:00,52.79,52.81,52.76,52.77,115405.49343176636,52.79,52.81,52.76,52.77,115405.4934
2010-08-03 15:40:00,52.76,52.78,52.72,52.76,100966.23602214744,52.76,52.78,52.72,52.76,100966.236
2010-08-03 15:45:00,52.75,52.79,52.72,52.78,309412.6587775486,52.75,52.79,52.72,52.78,309412.6588
2010-08-03 15:50:00,52.78,52.8,52.73,52.78,127022.03886657258,52.78,52.8,52.73,52.78,127022.0389
2010-08-03 15:55:00,52.78,52.82,52.77,52.82,226142.65552057323,52.78,52.82,52.77,52.82,226142.6555
2010-08-04 09:30:00,52.71,53.27,52.71,53.0,65573.77049180328,52.71,53.27,52.71,53.0,65573.7705
2010-08-04 09:35:00,53.0,53.21,52.92,53.1,43860.60145478233,53.0,53.21,52.92,53.1,43860.6015
2010-08-04 09:40:00,53.1,53.33,53.04,53.27,53740.09336662686,53.1,53.33,53.04,53.27,53740.0934
2010-08-04 09:45:00,53.27,53.27,53.04,53.06,42774.94300293128,53.27,53.27,53.04,53.06,42774.943
2010-08-04 09:50:00,53.06,53.07,52.91,52.96,42449.24546737597,53.06,53.07,52.91,52.96,42449.2455
2010-08-04 09:55:00,52.97,53.01,52.94,52.99,101509.06524807296,52.97,53.01,52.94,52.99,101509.0652
2010-08-04 10:00:00,52.99,53.27,52.99,53.2,54174.35674736728,52.99,53.27,52.99,53.2,54174.3567
2010-08-04 10:05:00,53.2,53.21,52.94,53.0,42774.94300293128,53.2,53.21,52.94,53.0,42774.943
2010-08-04 10:10:00,52.99,52.99,52.79,52.85,49071.76202366736,52.99,52.99,52.79,52.85,49071.762
2010-08-04 10:15:00,52.85,52.87,52.59,52.6,62208.22929106504,52.85,52.87,52.59,52.6,62208.2293
2010-08-04 10:20:00,52.59,52.59,52.41,52.48,55911.41027032895,52.59,52.59,52.41,52.48,55911.4103
2010-08-04 10:25:00,52.47,52.5,52.36,52.45,73064.81380957551,52.47,52.5,52.36,52.45,73064.8138
2010-08-04 10:30:00,52.45,52.48,52.41,52.48,72304.85289327978,52.45,52.48,52.41,52.48,72304.8529
2010-08-04 10:35:00,52.48,52.63,52.43,52.6,39626.53349256324,52.48,52.63,52.43,52.6,39626.5335
2010-08-04 10:40:00,52.61,52.71,52.6,52.7,41580.71870589512,52.61,52.71,52.6,52.7,41580.7187
2010-08-04 10:45:00,52.7,52.71,52.48,52.52,75778.95993920312,52.7,52.71,52.48,52.52,75778.9599
2010-08-04 10:50:00,52.52,52.67,52.51,52.62,20627.510585169905,52.52,52.67,52.51,52.62,20627.5106
2010-08-04 10:55:00,52.61,52.61,52.43,52.48,47877.537726631206,52.61,52.61,52.43,52.48,47877.5377
2010-08-04 11:00:00,52.48,52.59,52.48,52.59,29421.344045163394,52.48,52.59,52.48,52.59,29421.344
2010-08-04 11:05:00,52.59,52.79,52.59,52.77,25404.40777331452,52.59,52.79,52.59,52.77,25404.4078
2010-08-04 11:10:00,52.75,52.76,52.7,52.73,21387.47150146564,52.75,52.76,52.7,52.73,21387.4715
2010-08-04 11:15:00,52.73,52.85,52.72,52.79,21930.300727391164,52.73,52.85,52.72,52.79,21930.3007
2010-08-04 11:20:00,52.77,52.8,52.74,52.78,22255.99826294648,52.77,52.8,52.74,52.78,22255.9983
2010-08-04 11:25:00,52.79,52.83,52.75,52.77,24101.61763109326,52.79,52.83,52.75,52.77,24101.6176
2010-08-04 11:30:00,52.77,52.79,52.69,52.74,27901.422212571924,52.77,52.79,52.69,52.74,27901.4222
2010-08-04 11:35:00,52.74,52.82,52.73,52.76,16610.57431332103,52.74,52.82,52.73,52.76,16610.5743
2010-08-04 11:40:00,52.76,52.81,52.75,52.79,19541.85213331886,52.76,52.81,52.75,52.79,19541.8521
2010-08-04 11:45:00,52.8,52.81,52.76,52.8,35935.29475626968,52.8,52.81,52.76,52.8,35935.2948
2010-08-04 11:50:00,52.8,52.83,52.76,52.79,43969.16729996744,52.8,52.83,52.76,52.79,43969.1673
2010-08-04 11:55:00,52.78,52.83,52.76,52.83,23993.05178590816,52.78,52.83,52.76,52.83,23993.0518
2010-08-04 12:00:00,52.83,52.92,52.83,52.92,9662.360221474324,52.83,52.92,52.83,52.92,9662.3602
2010-08-04 12:05:00,52.93,52.93,52.87,52.89,15199.218325914668,52.93,52.93,52.87,52.89,15199.2183
2010-08-04 12:10:00,52.89,52.96,52.89,52.91,14982.086635544458,52.89,52.96,52.89,52.91,14982.0866
2010-08-04 12:15:00,52.92,52.94,52.89,52.92,16827.70600369124,52.92,52.94,52.89,52.92,16827.706
2010-08-04 12:20:00,52.92,52.96,52.91,52.95,39626.53349256324,52.92,52.96,52.91,52.95,39626.5335
2010-08-04 12:25:00,52.94,52.94,52.83,52.87,12267.940505916838,52.94,52.94,52.83,52.87,12267.9405
2010-08-04 12:30:00,52.88,52.88,52.85,52.86,29747.041580718706,52.88,52.88,52.85,52.86,29747.0416
2010-08-04 12:35:00,52.86,52.94,52.85,52.93,17153.403539246552,52.86,52.94,52.85,52.93,17153.4035
2010-08-04 12:40:00,52.92,52.93,52.84,52.85,12050.80881554663,52.92,52.93,52.84,52.85,12050.8088
2010-08-04 12:45:00,52.85,52.87,52.83,52.83,13896.42818369341,52.85,52.87,52.83,52.83,13896.4282
2010-08-04 12:50:00,52.83,52.88,52.82,52.87,10530.886982955162,52.83,52.88,52.82,52.87,10530.887
2010-08-04 12:55:00,52.88,52.88,52.78,52.83,36586.68982738031,52.88,52.88,52.78,52.83,36586.6898
2010-08-04 13:00:00,52.82,52.84,52.82,52.83,9010.965150363696,52.82,52.84,52.82,52.83,9010.9652
2010-08-04 13:05:00,52.83,52.84,52.78,52.83,21713.169037020954,52.83,52.84,52.78,52.83,21713.169
2010-08-04 13:10:00,52.82,52.82,52.74,52.74,18781.891217023127,52.82,52.82,52.74,52.74,18781.8912
2010-08-04 13:15:00,52.75,52.78,52.7,52.71,30181.304961459125,52.75,52.78,52.7,52.71,30181.305
2010-08-04 13:20:00,52.7,52.74,52.62,52.62,24861.578547388992,52.7,52.74,52.62,52.62,24861.5785
2010-08-04 13:25:00,52.62,52.67,52.61,52.65,13027.901422212572,52.62,52.67,52.61,52.65,13027.9014
2010-08-04 13:30:00,52.66,52.79,52.66,52.79,15524.915861469985,52.66,52.79,52.66,52.79,15524.9159
2010-08-04 13:35:00,52.78,52.81,52.76,52.81,37998.04581478667,52.78,52.81,52.76,52.81,37998.0458
2010-08-04 13:40:00,52.82,52.82,52.73,52.76,17696.232765172077,52.82,52.82,52.73,52.76,17696.2328
2010-08-04 13:45:00,52.76,52.86,52.76,52.86,10856.584518510475,52.76,52.86,52.76,52.86,10856.5845
2010-08-04 13:50:00,52.87,52.9,52.83,52.84,17044.837694061447,52.87,52.9,52.83,52.84,17044.8377
2010-08-04 13:55:00,52.85,52.86,52.79,52.84,14656.389099989145,52.85,52.86,52.79,52.84,14656.3891
2010-08-04 14:00:00,52.85,52.96,52.83,52.91,28118.55390294213,52.85,52.96,52.83,52.91,28118.5539
2010-08-04 14:05:00,52.92,52.93,52.82,52.82,18456.19368146781,52.92,52.93,52.82,52.82,18456.1937
2010-08-04 14:10:00,52.83,52.86,52.8,52.83,29638.4757355336,52.83,52.86,52.8,52.83,29638.4757
2010-08-04 14:15:00,52.82,52.83,52.79,52.81,30181.304961459125,52.82,52.83,52.79,52.81,30181.305
2010-08-04 14:20:00,52.81,52.81,52.72,52.75,30289.87080664423,52.81,52.81,52.72,52.75,30289.8708
2010-08-04 14:25:00,52.76,52.88,52.73,52.88,20844.642275540114,52.76,52.88,52.73,52.88,20844.6423
2010-08-04 14:30:00,52.88,52.93,52.87,52.87,15307.784171099773,52.88,52.93,52.87,52.87,15307.7842
2010-08-04 14:35:00,52.87,52.92,52.87,52.9,14873.520790359353,52.87,52.92,52.87,52.9,14873.5208
2010-08-04 14:40:00,52.9,52.96,52.9,52.96,24101.61763109326,52.9,52.96,52.9,52.96,24101.6176
2010-08-04 14:45:00,52.96,52.96,52.91,52.94,25947.23699924004,52.96,52.96,52.91,52.94,25947.237
2010-08-04 14:50:00,52.94,52.95,52.9,52.94,16610.57431332103,52.94,52.95,52.9,52.94,16610.5743
2010-08-04 14:55:00,52.94,52.94,52.9,52.9,19433.28628813376,52.94,52.94,52.9,52.9,19433.2863
2010-08-04 15:00:00,52.91,52.91,52.84,52.88,23124.52502442732,52.91,52.91,52.84,52.88,23124.525
2010-08-04 15:05:00,52.88,52.88,52.84,52.88,23993.05178590816,52.88,52.88,52.84,52.88,23993.0518
2010-08-04 15:10:00,52.88,52.95,52.87,52.95,30181.304961459125,52.88,52.95,52.87,52.95,30181.305
2010-08-04 15:15:00,52.95,53.01,52.91,52.99,35609.597220714364,52.95,53.01,52.91,52.99,35609.5972
2010-08-04 15:20:00,52.99,52.99,52.95,52.97,20627.510585169905,52.99,52.99,52.95,52.97,20627.5106
2010-08-04 15:25:00,52.96,53.03,52.95,52.96,24210.18347627836,52.96,53.03,52.95,52.96,24210.1835
2010-08-04 15:30:00,52.97,53.03,52.94,52.97,44294.86483552275,52.97,53.03,52.94,52.97,44294.8648
2010-08-04 15:35:00,52.97,53.0,52.94,52.97,32569.75355553143,52.97,53.0,52.94,52.97,32569.7536
2010-08-04 15:40:00,52.97,53.01,52.94,52.99,31918.3584844208,52.97,53.01,52.94,52.99,31918.3585
2010-08-04 15:45:00,52.99,53.01,52.92,52.96,55477.14688958854,52.99,53.01,52.92,52.96,55477.1469
2010-08-04 15:50:00,53.01,53.01,52.94,52.98,71436.32613179894,53.01,53.01,52.94,52.98,71436.3261
2010-08-04 15:55:00,52.98,53.02,52.77,52.78,332537.1838019759,52.98,53.02,52.77,52.78,332537.1838
2010-08-05 09:30:00,52.88,52.88,52.55,52.7,39626.53349256324,52.88,52.88,52.55,52.7,39626.5335
2010-08-05 09:35:00,52.7,52.79,52.58,52.74,36043.860601454784,52.7,52.79,52.58,52.74,36043.8606
2010-08-05 09:40:00,52.74,52.97,52.73,52.74,46791.87927478016,52.74,52.97,52.73,52.74,46791.8793
2010-08-05 09:45:00,52.74,52.81,52.58,52.61,33981.1095429378,52.74,52.81,52.58,52.61,33981.1095
2010-08-05 09:50:00,52.6,52.76,52.6,52.74,30507.00249701444,52.6,52.76,52.6,52.74,30507.0025
2010-08-05 09:55:00,52.74,52.74,52.51,52.51,24318.749321463467,52.74,52.74,52.51,52.51,24318.7493
2010-08-05 10:00:00,52.5,52.69,52.42,52.68,50048.8546303333,52.5,52.69,52.42,52.68,50048.8546
2010-08-05 10:05:00,52.69,52.74,52.58,52.59,28769.948974052764,52.69,52.74,52.58,52.59,28769.949
2010-08-05 10:10:00,52.59,52.79,52.57,52.61,38975.13842145261,52.59,52.79,52.57,52.61,38975.1384
2010-08-05 10:15:00,52.61,52.62,52.4,52.42,39517.96764737814,52.61,52.62,52.4,52.42,39517.9676
2010-08-05 10:20:00,52.4,52.52,52.4,52.49,21387.47150146564,52.4,52.52,52.4,52.49,21387.4715
2010-08-05 10:25:00,52.5,52.68,52.5,52.67,22147.43241776137,52.5,52.68,52.5,52.67,22147.4324
2010-08-05 10:30:00,52.66,52.67,52.54,52.58,28987.08066442297,52.66,52.67,52.54,52.58,28987.0807
2010-08-05 10:35:00,52.59,52.67,52.56,52.66,15090.652480729565,52.59,52.67,52.56,52.66,15090.6525
2010-08-05 10:40:00,52.67,52.67,52.5,52.5,18456.19368146781,52.67,52.67,52.5,52.5,18456.1937
2010-08-05 10:45:00,52.49,52.49,52.36,52.46,45271.95744218869,52.49,52.49,52.36,52.46,45271.9574
2010-08-05 10:50:00,52.45,52.5,52.42,52.43,17153.403539246552,52.45,52.5,52.42,52.43,17153.4035
2010-08-05 10:55:00,52.43,52.47,52.41,52.47,15850.613397025296,52.43,52.47,52.41,52.47,15850.6134
2010-08-05 11:00:00,52.46,52.53,52.4,52.4,37020.95320812073,52.46,52.53,52.4,52.4,37020.9532
2010-08-05 11:05:00,52.39,52.4,52.29,52.39,36369.5581370101,52.39,52.4,52.29,52.39,36369.5581
2010-08-05 11:10:00,52.39,52.67,52.38,52.64,40277.92856367387,52.39,52.67,52.38,52.64,40277.9286
2010-08-05 11:15:00,52.64,52.7,52.61,52.65,34523.938768863314,52.64,52.7,52.61,52.65,34523.9388
2010-08-05 11:20:00,52.66,52.72,52.59,52.59,23233.09086961242,52.66,52.72,52.59,52.59,23233.0909
2010-08-05 11:25:00,52.59,52.7,52.59,52.7,14004.994028878516,52.59,52.7,52.59,52.7,14004.994
2010-08-05 11:30:00,52.71,52.77,52.68,52.76,15416.350016284878,52.71,52.77,52.68,52.76,15416.35
2010-08-05 11:35:00,52.74,52.78,52.64,52.74,16719.140158506136,52.74,52.78,52.64,52.74,16719.1402
2010-08-05 11:40:00,52.76,52.88,52.76,52.8,20301.8130496146,52.76,52.88,52.76,52.8,20301.813
2010-08-05 11:45:00,52.8,52.81,52.74,52.8,14113.55987406362,52.8,52.81,52.74,52.8,14113.5599
2010-08-05 11:50:00,52.8,52.89,52.8,52.87,16502.008468135926,52.8,52.89,52.8,52.87,16502.0085
2010-08-05 11:55:00,52.88,52.88,52.7,52.71,16502.008468135926,52.88,52.88,52.7,52.71,16502.0085
2010-08-05 12:00:00,52.71,52.8,52.71,52.78,10530.886982955162,52.71,52.8,52.71,52.78,10530.887
2010-08-05 12:05:00,52.78,52.86,52.77,52.83,12810.769731842363,52.78,52.86,52.77,52.83,12810.7697
2010-08-05 12:10:00,52.83,52.92,52.81,52.92,6079.687330365867,52.83,52.92,52.81,52.92,6079.6873
2010-08-05 12:15:00,52.91,52.92,52.83,52.83,14330.69156443383,52.91,52.92,52.83,52.83,14330.6916
2010-08-05 12:20:00,52.83,52.85,52.8,52.83,5862.555639995658,52.83,52.85,52.8,52.83,5862.5556
2010-08-05 12:25:00,52.82,52.86,52.81,52.83,4776.89718814461,52.82,52.86,52.81,52.83,4776.8972
2010-08-05 12:30:00,52.85,52.85,52.79,52.81,5862.555639995658,52.85,52.85,52.79,52.81,5862.5556
2010-08-05 12:35:00,52.81,52.84,52.79,52.8,5645.423949625448,52.81,52.84,52.79,52.8,5645.4239
2010-08-05 12:40:00,52.79,52.82,52.76,52.81,7056.77993703181,52.79,52.82,52.76,52.81,7056.7799
2010-08-05 12:45:00,52.8,52.88,52.8,52.88,9879.491911844534,52.8,52.88,52.8,52.88,9879.4919
2010-08-05 12:50:00,52.87,52.87,52.83,52.83,5753.989794810553,52.87,52.87,52.83,52.83,5753.9898
2010-08-05 12:55:00,52.83,52.83,52.77,52.78,8142.438388882858,52.83,52.83,52.77,52.78,8142.4384
2010-08-05 13:00:00,52.77,52.81,52.77,52.8,9879.491911844534,52.77,52.81,52.77,52.8,9879.4919
2010-08-05 13:05:00,52.79,52.85,52.79,52.85,7816.740853327544,52.79,52.85,52.79,52.85,7816.7409
2010-08-05 13:10:00,52.83,52.86,52.77,52.78,10748.018673325372,52.83,52.86,52.77,52.78,10748.0187
2010-08-05 13:15:00,52.78,52.79,52.71,52.73,25404.40777331452,52.78,52.79,52.71,52.73,25404.4078
2010-08-05 13:20:00,52.72,52.8,52.72,52.8,8902.399305178591,52.72,52.8,52.72,52.8,8902.3993
2010-08-05 13:25:00,52.81,52.83,52.8,52.81,5428.292259255239,52.81,52.83,52.8,52.81,5428.2923
2010-08-05 13:30:00,52.82,52.87,52.81,52.87,14330.69156443383,52.82,52.87,52.81,52.87,14330.6916
2010-08-05 13:35:00,52.86,52.91,52.84,52.87,19650.417978503963,52.86,52.91,52.84,52.87,19650.418
2010-08-05 13:40:00,52.87,52.88,52.83,52.83,22907.393334057106,52.87,52.88,52.83,52.83,22907.3933
2010-08-05 13:45:00,52.83,52.9,52.83,52.89,7273.91162740202,52.83,52.9,52.83,52.89,7273.9116
2010-08-05 13:50:00,52.89,52.93,52.88,52.92,8142.438388882858,52.89,52.93,52.88,52.92,8142.4384
2010-08-05 13:55:00,52.92,52.98,52.91,52.92,9119.5309955488,52.92,52.98,52.91,52.92,9119.531
2010-08-05 14:00:00,52.93,52.94,52.91,52.94,11725.111279991315,52.93,52.94,52.91,52.94,11725.1113
2010-08-05 14:05:00,52.94,52.94,52.9,52.92,4668.3313429595055,52.94,52.94,52.9,52.92,4668.3313
2010-08-05 14:10:00,52.93,52.94,52.9,52.9,8251.004234067963,52.93,52.94,52.9,52.9,8251.0042
2010-08-05 14:15:00,52.9,52.98,52.89,52.96,11942.242970361523,52.9,52.98,52.89,52.96,11942.243
2010-08-05 14:20:00,52.96,53.0,52.94,52.96,10422.321137770055,52.96,53.0,52.94,52.96,10422.3211
2010-08-05 14:25:00,52.95,53.01,52.95,52.97,17370.535229616762,52.95,53.01,52.95,52.97,17370.5352
2010-08-05 14:30:00,52.97,52.97,52.92,52.94,15850.613397025296,52.97,52.97,52.92,52.94,15850.6134
2010-08-05 14:35:00,52.94,52.98,52.94,52.96,15633.481706655088,52.94,52.98,52.94,52.96,15633.4817
2010-08-05 14:40:00,52.94,52.96,52.89,52.91,12919.335577027468,52.94,52.96,52.89,52.91,12919.3356
2010-08-05 14:45:00,52.91,52.95,52.91,52.91,11616.54543480621,52.91,52.95,52.91,52.91,11616.5454
2010-08-05 14:50:00,52.92,52.93,52.84,52.89,35718.16306589947,52.92,52.93,52.84,52.89,35718.1631
2010-08-05 14:55:00,52.89,52.93,52.85,52.89,31809.792639235697,52.89,52.93,52.85,52.89,31809.7926
2010-08-05 15:00:00,52.89,53.0,52.88,52.97,37672.34827923135,52.89,53.0,52.88,52.97,37672.3483
2010-08-05 15:05:00,52.95,52.98,52.94,52.94,15633.481706655088,52.95,52.98,52.94,52.94,15633.4817
2010-08-05 15:10:00,52.94,52.98,52.9,52.9,35392.465530344154,52.94,52.98,52.9,52.9,35392.4655
2010-08-05 15:15:00,52.9,52.9,52.83,52.88,49614.59124959288,52.9,52.9,52.83,52.88,49614.5912
2010-08-05 15:20:00,52.88,52.91,52.85,52.88,37346.65074367605,52.88,52.91,52.85,52.88,37346.6507
2010-08-05 15:25:00,52.88,52.89,52.78,52.78,34958.202149603734,52.88,52.89,52.78,52.78,34958.2021
2010-08-05 15:30:00,52.78,52.85,52.78,52.83,50048.8546303333,52.78,52.85,52.78,52.83,50048.8546
2010-08-05 15:35:00,52.82,52.86,52.81,52.82,36043.860601454784,52.82,52.86,52.81,52.82,36043.8606
2010-08-05 15:40:00,52.82,52.83,52.77,52.8,40386.49440885898,52.82,52.83,52.77,52.8,40386.4944
2010-08-05 15:45:00,52.8,52.8,52.7,52.72,65682.33633698839,52.8,52.8,52.7,52.72,65682.3363
2010-08-05 15:50:00,52.71,52.73,52.62,52.65,122136.57583324288,52.71,52.73,52.62,52.65,122136.5758
2010-08-05 15:55:00,52.64,52.68,52.58,52.66,129844.7508413853,52.64,52.68,52.58,52.66,129844.7508
2010-08-06 09:30:00,52.3,52.41,51.61,52.41,70350.66767994789,52.3,52.41,51.61,52.41,70350.6677
2010-08-06 09:35:00,52.41,52.42,51.9,52.11,38649.4408858973,52.41,52.42,51.9,52.11,38649.4409
2010-08-06 09:40:00,52.11,52.39,52.11,52.28,28769.948974052764,52.11,52.39,52.11,52.28,28769.949
2010-08-06 09:45:00,52.28,52.31,52.11,52.16,26164.368689610248,52.28,52.31,52.11,52.16,26164.3687
2010-08-06 09:50:00,52.19,52.44,52.19,52.38,38975.13842145261,52.19,52.44,52.19,52.38,38975.1384
2010-08-06 09:55:00,52.37,52.59,52.2,52.59,72521.98458364999,52.37,52.59,52.2,52.59,72521.9846
2010-08-06 10:00:00,52.59,52.63,52.57,52.57,27032.895451091088,52.59,52.63,52.57,52.57,27032.8955
2010-08-06 10:05:00,52.58,52.65,52.38,52.48,22907.393334057106,52.58,52.65,52.38,52.48,22907.3933
2010-08-06 10:10:00,52.47,52.47,52.31,52.33,23775.920095537946,52.47,52.47,52.31,52.33,23775.9201
2010-08-06 10:15:00,52.35,52.48,52.35,52.45,13679.296493323202,52.35,52.48,52.35,52.45,13679.2965
2010-08-06 10:20:00,52.45,52.45,52.33,52.34,30724.13418738465,52.45,52.45,52.33,52.34,30724.1342
2010-08-06 10:25:00,52.33,52.34,52.24,52.28,17913.364455542287,52.33,52.34,52.24,52.28,17913.3645
2010-08-06 10:30:00,52.28,52.48,52.28,52.48,21496.037346650744,52.28,52.48,52.28,52.48,21496.0373
2010-08-06 10:35:00,52.48,52.54,52.34,52.36,29204.212354793184,52.48,52.54,52.34,52.36,29204.2124
2010-08-06 10:40:00,52.35,52.35,52.03,52.07,33004.01693627185,52.35,52.35,52.03,52.07,33004.0169
2010-08-06 10:45:00,52.05,52.05,51.78,51.8,44511.99652589296,52.05,52.05,51.78,51.8,44511.9965
2010-08-06 10:50:00,51.83,51.92,51.78,51.83,38540.87504071219,51.83,51.92,51.78,51.83,38540.875
2010-08-06 10:55:00,51.84,51.95,51.77,51.88,55585.71273477364,51.84,51.95,51.77,51.88,55585.7127
2010-08-06 11:00:00,51.87,51.87,51.77,51.85,50917.38139181414,51.87,51.87,51.77,51.85,50917.3814
2010-08-06 11:05:00,51.87,51.89,51.76,51.76,67093.69232439475,51.87,51.89,51.76,51.76,67093.6923
2010-08-06 11:10:00,51.78,51.87,51.73,51.74,52111.605688850286,51.78,51.87,51.73,51.74,52111.6057
2010-08-06 11:15:00,51.75,51.82,51.72,51.72,55911.41027032895,51.75,51.82,51.72,51.72,55911.4103
2010-08-06 11:20:00,51.73,51.86,51.72,51.85,47009.010965150366,51.73,51.86,51.72,51.85,47009.011
2010-08-06 11:25:00,51.85,51.92,51.84,51.9,43317.7722288568,51.85,51.92,51.84,51.9,43317.7722
2010-08-06 11:30:00,51.9,52.01,51.84,51.98,37780.91412441646,51.9,52.01,51.84,51.98,37780.9141
2010-08-06 11:35:00,51.99,52.05,51.88,51.91,43209.2063836717,51.99,52.05,51.88,51.91,43209.2064
2010-08-06 11:40:00,51.92,51.98,51.9,51.93,20084.681359244383,51.92,51.98,51.9,51.93,20084.6814
2010-08-06 11:45:00,51.94,52.09,51.9,52.09,19433.28628813376,51.94,52.09,51.9,52.09,19433.2863
2010-08-06 11:50:00,52.08,52.14,52.08,52.14,23124.52502442732,52.08,52.14,52.08,52.14,23124.525
2010-08-06 11:55:00,52.14,52.16,52.07,52.09,16393.44262295082,52.14,52.16,52.07,52.09,16393.4426
2010-08-06 12:00:00,52.1,52.12,52.05,52.1,17261.969384431657,52.1,52.12,52.05,52.1,17261.9694
2010-08-06 12:05:00,52.1,52.2,52.09,52.19,14873.520790359353,52.1,52.2,52.09,52.19,14873.5208
2010-08-06 12:10:00,52.2,52.25,52.18,52.23,19758.98382368907,52.2,52.25,52.18,52.23,19758.9838
2010-08-06 12:15:00,52.22,52.23,52.18,52.23,21061.773965910324,52.22,52.23,52.18,52.23,21061.774
2010-08-06 12:20:00,52.24,52.24,52.11,52.13,21496.037346650744,52.24,52.24,52.11,52.13,21496.0373
2010-08-06 12:25:00,52.13,52.14,52.01,52.05,34958.202149603734,52.13,52.14,52.01,52.05,34958.2021
2010-08-06 12:30:00,52.06,52.14,52.05,52.13,6948.214091846705,52.06,52.14,52.05,52.13,6948.2141
2010-08-06 12:35:00,52.13,52.19,52.13,52.17,7056.77993703181,52.13,52.19,52.13,52.17,7056.7799
2010-08-06 12:40:00,52.17,52.19,52.11,52.15,14982.086635544458,52.17,52.19,52.11,52.15,14982.0866
2010-08-06 12:45:00,52.16,52.21,52.16,52.18,15199.218325914668,52.16,52.21,52.16,52.18,15199.2183
2010-08-06 12:50:00,52.16,52.24,52.15,52.21,12485.072196287048,52.16,52.24,52.15,52.21,12485.0722
2010-08-06 12:55:00,52.21,52.21,52.18,52.2,11399.413744436,52.21,52.21,52.18,52.2,11399.4137
2010-08-06 13:00:00,52.21,52.28,52.21,52.26,9879.491911844534,52.21,52.28,52.21,52.26,9879.4919
2010-08-06 13:05:00,52.24,52.27,52.19,52.19,16610.57431332103,52.24,52.27,52.19,52.19,16610.5743
2010-08-06 13:10:00,52.18,52.27,52.18,52.27,17696.232765172077,52.18,52.27,52.18,52.27,17696.2328
2010-08-06 13:15:00,52.27,52.33,52.27,52.3,16393.44262295082,52.27,52.33,52.27,52.3,16393.4426
2010-08-06 13:20:00,52.31,52.42,52.31,52.38,15742.04755184019,52.31,52.42,52.31,52.38,15742.0476
2010-08-06 13:25:00,52.38,52.38,52.34,52.35,6839.648246661601,52.38,52.38,52.34,52.35,6839.6482
2010-08-06 13:30:00,52.36,52.39,52.33,52.34,7273.91162740202,52.36,52.39,52.33,52.34,7273.9116
2010-08-06 13:35:00,52.34,52.42,52.33,52.36,23993.05178590816,52.34,52.42,52.33,52.36,23993.0518
2010-08-06 13:40:00,52.36,52.4,52.35,52.39,10530.886982955162,52.36,52.4,52.35,52.39,10530.887
2010-08-06 13:45:00,52.41,52.54,52.41,52.46,27901.422212571924,52.41,52.54,52.41,52.46,27901.4222
2010-08-06 13:50:00,52.47,52.48,52.45,52.48,5971.121485180763,52.47,52.48,52.45,52.48,5971.1215
2010-08-06 13:55:00,52.48,52.5,52.46,52.5,10205.189447399847,52.48,52.5,52.46,52.5,10205.1894
2010-08-06 14:00:00,52.49,52.5,52.38,52.48,20518.944739984803,52.49,52.5,52.38,52.48,20518.9447
2010-08-06 14:05:00,52.48,52.51,52.47,52.48,13136.467267397677,52.48,52.51,52.47,52.48,13136.4673
2010-08-06 14:10:00,52.48,52.51,52.45,52.5,11399.413744436,52.48,52.51,52.45,52.5,11399.4137
2010-08-06 14:15:00,52.48,52.49,52.4,52.48,13136.467267397677,52.48,52.49,52.4,52.48,13136.4673
2010-08-06 14:20:00,52.48,52.51,52.46,52.47,9662.360221474324,52.48,52.51,52.46,52.47,9662.3602
2010-08-06 14:25:00,52.48,52.58,52.48,52.58,7599.609162957334,52.48,52.58,52.48,52.58,7599.6092
2010-08-06 14:30:00,52.57,52.61,52.55,52.59,17370.535229616762,52.57,52.61,52.55,52.59,17370.5352
2010-08-06 14:35:00,52.58,52.6,52.56,52.58,12376.506351101943,52.58,52.6,52.56,52.58,12376.5064
2010-08-06 14:40:00,52.57,52.6,52.55,52.58,13787.862338508306,52.57,52.6,52.55,52.58,13787.8623
2010-08-06 14:45:00,52.58,52.83,52.55,52.75,25404.40777331452,52.58,52.83,52.55,52.75,25404.4078
2010-08-06 14:50:00,52.76,52.93,52.75,52.86,45163.39159700358,52.76,52.93,52.75,52.86,45163.3916
2010-08-06 14:55:00,52.86,52.97,52.86,52.93,35283.89968515905,52.86,52.97,52.86,52.93,35283.8997
2010-08-06 15:00:00,52.94,53.03,52.81,52.83,51351.64477255456,52.94,53.03,52.81,52.83,51351.6448
2010-08-06 15:05:00,52.82,52.94,52.82,52.93,23341.65671479753,52.82,52.94,52.82,52.93,23341.6567
2010-08-06 15:10:00,52.94,52.98,52.86,52.87,34958.202149603734,52.94,52.98,52.86,52.87,34958.2021
2010-08-06 15:15:00,52.88,52.94,52.88,52.92,15742.04755184019,52.88,52.94,52.88,52.92,15742.0476
2010-08-06 15:20:00,52.93,52.97,52.85,52.91,25295.84192812941,52.93,52.97,52.85,52.91,25295.8419
2010-08-06 15:25:00,52.93,53.01,52.93,52.98,18890.45706220823,52.93,53.01,52.93,52.98,18890.4571
2010-08-06 15:30:00,52.97,53.0,52.94,52.99,26598.632070350668,52.97,53.0,52.94,52.99,26598.6321
2010-08-06 15:35:00,52.98,53.01,52.95,53.01,33112.58278145696,52.98,53.01,52.95,53.01,33112.5828
2010-08-06 15:40:00,53.0,53.11,52.94,53.02,39843.66518293345,53.0,53.11,52.94,53.02,39843.6652
2010-08-06 15:45:00,53.02,53.11,52.95,53.11,36695.25567256541,53.02,53.11,52.95,53.11,36695.2557
2010-08-06 15:50:00,53.11,53.18,52.94,53.02,77081.75008142438,53.11,53.18,52.94,53.02,77081.7501
2010-08-06 15:55:00,53.02,53.11,53.02,53.07,90761.04657474758,53.02,53.11,53.02,53.07,90761.0466
2010-08-09 09:30:00,53.31,53.31,52.72,52.82,23341.65671479753,53.31,53.31,52.72,52.82,23341.6567
2010-08-09 09:35:00,52.82,53.02,52.77,52.96,13027.901422212572,52.82,53.02,52.77,52.96,13027.9014
2010-08-09 09:40:00,52.94,53.05,52.7,52.89,28444.25143849745,52.94,53.05,52.7,52.89,28444.2514
2010-08-09 09:45:00,52.88,52.96,52.79,52.79,21278.90565628053,52.88,52.96,52.79,52.79,21278.9057
2010-08-09 09:50:00,52.79,52.82,52.71,52.82,19324.72044294865,52.79,52.82,52.71,52.82,19324.7204
2010-08-09 09:55:00,52.82,52.94,52.76,52.9,22147.43241776137,52.82,52.94,52.76,52.9,22147.4324
2010-08-09 10:00:00,52.9,52.93,52.81,52.81,15850.613397025296,52.9,52.93,52.81,52.81,15850.6134
2010-08-09 10:05:00,52.81,52.94,52.8,52.92,16936.271848876346,52.81,52.94,52.8,52.92,16936.2718
2010-08-09 10:10:00,52.91,52.99,52.85,52.9,45271.95744218869,52.91,52.99,52.85,52.9,45271.9574
2010-08-09 10:15:00,52.89,52.95,52.87,52.88,22364.564108131584,52.89,52.95,52.87,52.88,22364.5641
2010-08-09 10:20:00,52.87,52.94,52.86,52.94,14004.994028878516,52.87,52.94,52.86,52.94,14004.994
2010-08-09 10:25:00,52.94,52.94,52.83,52.87,11182.282054065792,52.94,52.94,52.83,52.87,11182.2821
2010-08-09 10:30:00,52.86,52.91,52.84,52.9,21170.33981109543,52.86,52.91,52.84,52.9,21170.3398
2010-08-09 10:35:00,52.9,52.97,52.9,52.95,12485.072196287048,52.9,52.97,52.9,52.95,12485.0722
2010-08-09 10:40:00,52.94,53.01,52.94,53.01,7056.77993703181,52.94,53.01,52.94,53.01,7056.7799
2010-08-09 10:45:00,53.01,53.05,53.0,53.02,8142.438388882858,53.01,53.05,53.0,53.02,8142.4384
2010-08-09 10:50:00,53.01,53.04,52.98,53.03,9010.965150363696,53.01,53.04,52.98,53.03,9010.9652
2010-08-09 10:55:00,53.02,53.11,53.01,53.11,9336.662685919013,53.02,53.11,53.01,53.11,9336.6627
2010-08-09 11:00:00,53.1,53.1,53.0,53.01,8576.701769623276,53.1,53.1,53.0,53.01,8576.7018
2010-08-09 11:05:00,53.0,53.05,52.95,53.04,10313.755292584952,53.0,53.05,52.95,53.04,10313.7553
2010-08-09 11:10:00,53.06,53.06,52.99,53.01,12593.638041472152,53.06,53.06,52.99,53.01,12593.638
2010-08-09 11:15:00,53.05,53.07,53.04,53.05,4776.89718814461,53.05,53.07,53.04,53.05,4776.8972
2010-08-09 11:20:00,53.05,53.1,53.0,53.1,28769.948974052764,53.05,53.1,53.0,53.1,28769.949
2010-08-09 11:25:00,53.09,53.13,53.09,53.1,2714.14612962762,53.09,53.13,53.09,53.1,2714.1461
2010-08-09 11:30:00,53.08,53.19,53.07,53.18,9553.79437628922,53.08,53.19,53.07,53.18,9553.7944
2010-08-09 11:35:00,53.18,53.18,53.13,53.13,5102.5947236999245,53.18,53.18,53.13,53.13,5102.5947
2010-08-09 11:40:00,53.12,53.12,53.05,53.06,9228.096840733906,53.12,53.12,53.05,53.06,9228.0968
2010-08-09 11:45:00,53.06,53.12,53.06,53.12,6296.819020736077,53.06,53.12,53.06,53.12,6296.819
2010-08-09 11:50:00,53.11,53.16,53.11,53.13,9119.5309955488,53.11,53.16,53.11,53.13,9119.531
2010-08-09 11:55:00,53.13,53.13,53.07,53.07,5862.555639995658,53.13,53.13,53.07,53.07,5862.5556
2010-08-09 12:00:00,53.08,53.09,53.04,53.08,9010.965150363696,53.08,53.09,53.04,53.08,9010.9652
2010-08-09 12:05:00,53.09,53.12,53.07,53.09,4451.199652589296,53.09,53.12,53.07,53.09,4451.1997
2010-08-09 12:10:00,53.11,53.11,53.06,53.08,6948.214091846705,53.11,53.11,53.06,53.08,6948.2141
2010-08-09 12:15:00,53.08,53.1,52.98,52.98,23884.48594072305,53.08,53.1,52.98,52.98,23884.4859
2010-08-09 12:20:00,52.99,53.0,52.88,52.88,21496.037346650744,52.99,53.0,52.88,52.88,21496.0373
2010-08-09 12:25:00,52.89,52.94,52.86,52.93,15199.218325914668,52.89,52.94,52.86,52.93,15199.2183
2010-08-09 12:30:00,52.93,52.93,52.91,52.91,4994.02887851482,52.93,52.93,52.91,52.91,4994.0289
2010-08-09 12:35:00,52.91,52.93,52.86,52.87,12593.638041472152,52.91,52.93,52.86,52.87,12593.638
2010-08-09 12:40:00,52.87,52.89,52.84,52.87,23667.35425035284,52.87,52.89,52.84,52.87,23667.3543
2010-08-09 12:45:00,52.87,52.89,52.82,52.82,18239.0619910976,52.87,52.89,52.82,52.82,18239.062
2010-08-09 12:50:00,52.81,52.84,52.81,52.81,19216.154597763543,52.81,52.84,52.81,52.81,19216.1546
2010-08-09 12:55:00,52.79,52.82,52.79,52.79,15416.350016284878,52.79,52.82,52.79,52.79,15416.35
2010-08-09 13:00:00,52.8,52.87,52.79,52.86,5862.555639995658,52.8,52.87,52.79,52.86,5862.5556
2010-08-09 13:05:00,52.85,52.93,52.84,52.91,9336.662685919013,52.85,52.93,52.84,52.91,9336.6627
2010-08-09 13:10:00,52.92,52.96,52.88,52.88,9445.228531104114,52.92,52.96,52.88,52.88,9445.2285
2010-08-09 13:15:00,52.89,52.98,52.88,52.97,8251.004234067963,52.89,52.98,52.88,52.97,8251.0042
2010-08-09 13:20:00,52.99,53.0,52.91,52.91,7382.477472587125,52.99,53.0,52.91,52.91,7382.4775
2010-08-09 13:25:00,52.91,52.94,52.91,52.93,4668.3313429595055,52.91,52.94,52.91,52.93,4668.3313
2010-08-09 13:30:00,52.93,52.93,52.87,52.9,12810.769731842363,52.93,52.93,52.87,52.9,12810.7697
2010-08-09 13:35:00,52.91,52.94,52.9,52.94,6731.082401476496,52.91,52.94,52.9,52.94,6731.0824
2010-08-09 13:40:00,52.93,52.94,52.91,52.94,8685.267614808381,52.93,52.94,52.91,52.94,8685.2676
2010-08-09 13:45:00,52.94,53.01,52.94,52.99,7925.306698512648,52.94,53.01,52.94,52.99,7925.3067
2010-08-09 13:50:00,52.98,53.01,52.95,53.01,7056.77993703181,52.98,53.01,52.95,53.01,7056.7799
2010-08-09 13:55:00,53.02,53.03,52.96,52.97,6296.819020736077,53.02,53.03,52.96,52.97,6296.819
2010-08-09 14:00:00,52.98,53.01,52.96,52.97,7599.609162957334,52.98,53.01,52.96,52.97,7599.6092
2010-08-09 14:05:00,52.96,52.97,52.96,52.97,5536.858104440344,52.96,52.97,52.96,52.97,5536.8581
2010-08-09 14:10:00,52.96,52.98,52.94,52.95,11507.979589621104,52.96,52.98,52.94,52.95,11507.9796
2010-08-09 14:15:00,52.95,52.95,52.91,52.94,15633.481706655088,52.95,52.95,52.91,52.94,15633.4817
2010-08-09 14:20:00,52.93,52.98,52.91,52.94,27032.895451091088,52.93,52.98,52.91,52.94,27032.8955
2010-08-09 14:25:00,52.94,52.99,52.91,52.93,16610.57431332103,52.94,52.99,52.91,52.93,16610.5743
2010-08-09 14:30:00,52.93,53.04,52.93,53.03,12919.335577027468,52.93,53.04,52.93,53.03,12919.3356
2010-08-09 14:35:00,53.03,53.04,52.97,52.97,10205.189447399847,53.03,53.04,52.97,52.97,10205.1894
2010-08-09 14:40:00,52.97,53.06,52.97,53.04,7382.477472587125,52.97,53.06,52.97,53.04,7382.4775
2010-08-09 14:45:00,53.03,53.1,53.02,53.09,14656.389099989145,53.03,53.1,53.02,53.09,14656.3891
2010-08-09 14:50:00,53.09,53.09,53.01,53.02,12376.506351101943,53.09,53.09,53.01,53.02,12376.5064
2010-08-09 14:55:00,53.03,53.06,53.02,53.05,8902.399305178591,53.03,53.06,53.02,53.05,8902.3993
2010-08-09 15:00:00,53.05,53.06,53.01,53.05,26707.197915535773,53.05,53.06,53.01,53.05,26707.1979
2010-08-09 15:05:00,53.06,53.06,53.0,53.0,23124.52502442732,53.06,53.06,53.0,53.0,23124.525
2010-08-09 15:10:00,52.99,53.02,52.94,52.94,34958.202149603734,52.99,53.02,52.94,52.94,34958.2021
2010-08-09 15:15:00,52.94,52.98,52.94,52.97,8033.872543697753,52.94,52.98,52.94,52.97,8033.8725
2010-08-09 15:20:00,52.96,53.02,52.96,52.99,15633.481706655088,52.96,53.02,52.96,52.99,15633.4817
2010-08-09 15:25:00,53.01,53.06,53.0,53.04,21170.33981109543,53.01,53.06,53.0,53.04,21170.3398
2010-08-09 15:30:00,53.04,53.07,53.02,53.04,30941.26587775486,53.04,53.07,53.02,53.04,30941.2659
2010-08-09 15:35:00,53.06,53.08,53.03,53.05,41689.28455108023,53.06,53.08,53.03,53.05,41689.2846
2010-08-09 15:40:00,53.05,53.11,53.02,53.03,50483.11801107372,53.05,53.11,53.02,53.03,50483.118
2010-08-09 15:45:00,53.03,53.07,53.02,53.04,60579.74161328846,53.03,53.07,53.02,53.04,60579.7416
2010-08-09 15:50:00,53.06,53.14,53.04,53.13,85875.58354141787,53.06,53.14,53.04,53.13,85875.5835
2010-08-09 15:55:00,53.13,53.14,53.04,53.04,105743.13321029204,53.13,53.14,53.04,53.04,105743.1332
2010-08-10 09:30:00,52.69,52.69,52.24,52.62,22364.564108131584,52.69,52.69,52.24,52.62,22364.5641
2010-08-10 09:35:00,52.74,52.85,52.51,52.59,9553.79437628922,52.74,52.85,52.51,52.59,9553.7944
2010-08-10 09:40:00,52.64,52.64,52.01,52.01,42883.508848116384,52.64,52.64,52.01,52.01,42883.5088
2010-08-10 09:45:00,51.98,52.25,51.89,52.03,29638.4757355336,51.98,52.25,51.89,52.03,29638.4757
2010-08-10 09:50:00,52.01,52.09,51.84,52.06,40495.06025404408,52.01,52.09,51.84,52.06,40495.0603
2010-08-10 09:55:00,52.05,52.08,51.85,51.98,45054.82575181848,52.05,52.08,51.85,51.98,45054.8258
2010-08-10 10:00:00,51.98,52.04,51.88,52.02,57539.89794810553,51.98,52.04,51.88,52.02,57539.8979
2010-08-10 10:05:00,52.02,52.22,51.92,52.16,32026.924329605907,52.02,52.22,51.92,52.16,32026.9243
2010-08-10 10:10:00,52.19,52.24,52.14,52.18,34089.675388122894,52.19,52.24,52.14,52.18,34089.6754
2010-08-10 10:15:00,52.18,52.18,52.06,52.12,9988.05775702964,52.18,52.18,52.06,52.12,9988.0578
2010-08-10 10:20:00,52.11,52.13,52.09,52.13,16393.44262295082,52.11,52.13,52.09,52.13,16393.4426
2010-08-10 10:25:00,52.13,52.16,52.09,52.12,26707.197915535773,52.13,52.16,52.09,52.12,26707.1979
2010-08-10 10:30:00,52.1,52.22,52.1,52.17,13136.467267397677,52.1,52.22,52.1,52.17,13136.4673
2010-08-10 10:35:00,52.16,52.32,52.16,52.32,15850.613397025296,52.16,52.32,52.16,52.32,15850.6134
2010-08-10 10:40:00,52.33,52.48,52.33,52.45,20953.20812072522,52.33,52.48,52.33,52.45,20953.2081
2010-08-10 10:45:00,52.42,52.42,52.34,52.34,12810.769731842363,52.42,52.42,52.34,52.34,12810.7697
2010-08-10 10:50:00,52.33,52.48,52.3,52.46,23450.22255998263,52.33,52.48,52.3,52.46,23450.2226
2010-08-10 10:55:00,52.46,52.49,52.43,52.48,12267.940505916838,52.46,52.49,52.43,52.48,12267.9405
2010-08-10 11:00:00,52.47,52.59,52.47,52.59,9879.491911844534,52.47,52.59,52.47,52.59,9879.4919
2010-08-10 11:05:00,52.58,52.59,52.54,52.57,11833.67712517642,52.58,52.59,52.54,52.57,11833.6771
2010-08-10 11:10:00,52.57,52.72,52.56,52.72,19216.154597763543,52.57,52.72,52.56,52.72,19216.1546
2010-08-10 11:15:00,52.72,52.77,52.7,52.74,8793.833459993486,52.72,52.77,52.7,52.74,8793.8335
2010-08-10 11:20:00,52.74,52.77,52.73,52.75,5319.726414070134,52.74,52.77,52.73,52.75,5319.7264
2010-08-10 11:25:00,52.73,52.82,52.71,52.82,6622.516556291391,52.73,52.82,52.71,52.82,6622.5166
2010-08-10 11:30:00,52.81,52.88,52.78,52.81,9336.662685919013,52.81,52.88,52.78,52.81,9336.6627
2010-08-10 11:35:00,52.78,52.85,52.78,52.83,4016.936271848877,52.78,52.85,52.78,52.83,4016.9363
2010-08-10 11:40:00,52.83,52.95,52.81,52.94,21278.90565628053,52.83,52.95,52.81,52.94,21278.9057
2010-08-10 11:45:00,52.94,52.94,52.77,52.83,14982.086635544458,52.94,52.94,52.77,52.83,14982.0866
2010-08-10 11:50:00,52.83,52.88,52.82,52.86,9553.79437628922,52.83,52.88,52.82,52.86,9553.7944
2010-08-10 11:55:00,52.86,52.88,52.84,52.87,4885.463033329715,52.86,52.88,52.84,52.87,4885.463
2010-08-10 12:00:00,52.85,52.85,52.73,52.78,17261.969384431657,52.85,52.85,52.73,52.78,17261.9694
2010-08-10 12:05:00,52.77,52.84,52.73,52.78,14222.125719248725,52.77,52.84,52.73,52.78,14222.1257
2010-08-10 12:10:00,52.79,52.83,52.77,52.81,10965.150363695582,52.79,52.83,52.77,52.81,10965.1504
2010-08-10 12:15:00,52.82,52.85,52.81,52.82,3582.6728911084574,52.82,52.85,52.81,52.82,3582.6729
2010-08-10 12:20:00,52.81,52.89,52.81,52.86,9010.965150363696,52.81,52.89,52.81,52.86,9010.9652
2010-08-10 12:25:00,52.86,52.86,52.84,52.84,3908.370426663772,52.86,52.86,52.84,52.84,3908.3704
2010-08-10 12:30:00,52.85,52.88,52.84,52.88,12919.335577027468,52.85,52.88,52.84,52.88,12919.3356
2010-08-10 12:35:00,52.86,52.86,52.83,52.84,13570.730648138097,52.86,52.86,52.83,52.84,13570.7306
2010-08-10 12:40:00,52.85,52.89,52.83,52.85,22255.99826294648,52.85,52.89,52.83,52.85,22255.9983
2010-08-10 12:45:00,52.85,52.91,52.84,52.86,15199.218325914668,52.85,52.91,52.84,52.86,15199.2183
2010-08-10 12:50:00,52.87,52.88,52.83,52.83,11507.979589621104,52.87,52.88,52.83,52.83,11507.9796
2010-08-10 12:55:00,52.83,52.95,52.83,52.91,7599.609162957334,52.83,52.95,52.83,52.91,7599.6092
2010-08-10 13:00:00,52.9,52.92,52.88,52.91,13679.296493323202,52.9,52.92,52.88,52.91,13679.2965
2010-08-10 13:05:00,52.9,52.91,52.88,52.88,3691.2387362935615,52.9,52.91,52.88,52.88,3691.2387
2010-08-10 13:10:00,52.88,52.89,52.83,52.84,10530.886982955162,52.88,52.89,52.83,52.84,10530.887
2010-08-10 13:15:00,52.83,52.86,52.83,52.86,12485.072196287048,52.83,52.86,52.83,52.86,12485.0722
2010-08-10 13:20:00,52.85,52.86,52.73,52.78,31049.831722939965,52.85,52.86,52.73,52.78,31049.8317
2010-08-10 13:25:00,52.78,52.85,52.78,52.85,15416.350016284878,52.78,52.85,52.78,52.85,15416.35
2010-08-10 13:30:00,52.84,52.84,52.79,52.8,6079.687330365867,52.84,52.84,52.79,52.8,6079.6873
2010-08-10 13:35:00,52.81,52.85,52.81,52.84,23775.920095537946,52.81,52.85,52.81,52.84,23775.9201
2010-08-10 13:40:00,52.85,52.89,52.83,52.86,11507.979589621104,52.85,52.89,52.83,52.86,11507.9796
2010-08-10 13:45:00,52.87,52.91,52.85,52.88,14764.95494517425,52.87,52.91,52.85,52.88,14764.9549
2010-08-10 13:50:00,52.89,52.89,52.87,52.89,9662.360221474324,52.89,52.89,52.87,52.89,9662.3602
2010-08-10 13:55:00,52.88,52.92,52.84,52.92,14330.69156443383,52.88,52.92,52.84,52.92,14330.6916
2010-08-10 14:00:00,52.91,52.97,52.91,52.96,25404.40777331452,52.91,52.97,52.91,52.96,25404.4078
2010-08-10 14:05:00,52.97,53.0,52.92,52.96,18456.19368146781,52.97,53.0,52.92,52.96,18456.1937
2010-08-10 14:10:00,52.94,52.94,52.81,52.93,8142.438388882858,52.94,52.94,52.81,52.93,8142.4384
2010-08-10 14:15:00,52.93,53.4,52.93,53.18,56779.93703180979,52.93,53.4,52.93,53.18,56779.937
2010-08-10 14:20:00,53.16,53.29,53.15,53.16,45706.22082292911,53.16,53.29,53.15,53.16,45706.2208
2010-08-10 14:25:00,53.16,53.19,53.06,53.18,25621.539463684727,53.16,53.19,53.06,53.18,25621.5395
2010-08-10 14:30:00,53.2,53.41,53.2,53.34,49831.72293996309,53.2,53.41,53.2,53.34,49831.7229
2010-08-10 14:35:00,53.35,53.45,53.3,53.4,50917.38139181414,53.35,53.45,53.3,53.4,50917.3814
2010-08-10 14:40:00,53.39,53.52,53.39,53.48,54174.35674736728,53.39,53.52,53.39,53.48,54174.3567
2010-08-10 14:45:00,53.47,53.57,53.47,53.52,35175.333839973944,53.47,53.57,53.47,53.52,35175.3338
2010-08-10 14:50:00,53.52,53.52,53.35,53.41,36043.860601454784,53.52,53.52,53.35,53.41,36043.8606
2010-08-10 14:55:00,53.41,53.53,53.4,53.48,25295.84192812941,53.41,53.53,53.4,53.48,25295.8419
2010-08-10 15:00:00,53.46,53.5,53.42,53.45,51785.90815329498,53.46,53.5,53.42,53.45,51785.9082
2010-08-10 15:05:00,53.45,53.5,53.4,53.5,44077.73314515254,53.45,53.5,53.4,53.5,44077.7331
2010-08-10 15:10:00,53.5,53.52,53.36,53.38,33763.97785256759,53.5,53.52,53.36,53.38,33763.9779
2010-08-10 15:15:00,53.39,53.45,53.29,53.31,35935.29475626968,53.39,53.45,53.29,53.31,35935.2948
2010-08-10 15:20:00,53.32,53.35,53.26,53.35,28009.98805775703,53.32,53.35,53.26,53.35,28009.9881
2010-08-10 15:25:00,53.34,53.43,53.29,53.42,39300.83595700793,53.34,53.43,53.29,53.42,39300.836
2010-08-10 15:30:00,53.41,53.43,53.38,53.42,25187.276082944307,53.41,53.43,53.38,53.42,25187.2761
2010-08-10 15:35:00,53.42,53.5,53.37,53.45,62642.492671805456,53.42,53.5,53.37,53.45,62642.4927
2010-08-10 15:40:00,53.46,53.51,53.41,53.49,56128.54196069916,53.46,53.51,53.41,53.49,56128.542
2010-08-10 15:45:00,53.49,53.52,53.43,53.44,53631.52752144176,53.49,53.52,53.43,53.44,53631.5275
2010-08-10 15:50:00,53.45,53.46,53.23,53.29,88372.59798067529,53.45,53.46,53.23,53.29,88372.598
2010-08-10 15:55:00,53.29,53.29,53.18,53.29,74150.47226142656,53.29,53.29,53.18,53.29,74150.4723
2010-08-11 09:30:00,52.52,52.84,52.43,52.45,61231.13668439909,52.52,52.84,52.43,52.45,61231.1367
2010-08-11 09:35:00,52.47,52.47,52.07,52.35,79035.93529475627,52.47,52.47,52.07,52.35,79035.9353
2010-08-11 09:40:00,52.35,52.39,52.03,52.29,53848.659211811966,52.35,52.39,52.03,52.29,53848.6592
2010-08-11 09:45:00,52.32,52.55,52.29,52.52,50591.68385625882,52.32,52.55,52.29,52.52,50591.6839
2010-08-11 09:50:00,52.5,52.64,52.48,52.5,89783.95396808164,52.5,52.64,52.48,52.5,89783.954
2010-08-11 09:55:00,52.5,52.54,52.29,52.41,68722.18000217131,52.5,52.54,52.29,52.41,68722.18
2010-08-11 10:00:00,52.41,52.48,52.17,52.17,41906.41624145044,52.41,52.48,52.17,52.17,41906.4162
2010-08-11 10:05:00,52.18,52.18,52.07,52.12,43100.640538486594,52.18,52.18,52.07,52.12,43100.6405
2010-08-11 10:10:00,52.13,52.17,51.95,52.01,33872.54369775269,52.13,52.17,51.95,52.01,33872.5437
2010-08-11 10:15:00,52.02,52.02,51.89,51.94,95320.812072522,52.02,52.02,51.89,51.94,95320.8121
2010-08-11 10:20:00,51.93,51.93,51.8,51.89,52328.737379220496,51.93,51.93,51.8,51.89,52328.7374
2010-08-11 10:25:00,51.88,51.9,51.71,51.81,40712.19194441429,51.88,51.9,51.71,51.81,40712.1919
2010-08-11 10:30:00,51.79,51.79,51.58,51.65,53522.96167625665,51.79,51.79,51.58,51.65,53522.9617
2010-08-11 10:35:00,51.65,51.67,51.57,51.64,32352.62186516122,51.65,51.67,51.57,51.64,32352.6219
2010-08-11 10:40:00,51.63,51.65,51.51,51.56,28227.11974812724,51.63,51.65,51.51,51.56,28227.1197
2010-08-11 10:45:00,51.56,51.79,51.54,51.78,105200.30398436652,51.56,51.79,51.54,51.78,105200.304
2010-08-11 10:50:00,51.8,51.9,51.78,51.82,32461.187710346327,51.8,51.9,51.78,51.82,32461.1877
2010-08-11 10:55:00,51.83,51.85,51.61,51.62,35392.465530344154,51.83,51.85,51.61,51.62,35392.4655
2010-08-11 11:00:00,51.62,51.67,51.49,51.67,32786.88524590164,51.62,51.67,51.49,51.67,32786.8852
2010-08-11 11:05:00,51.66,51.67,51.55,51.6,23558.788405167736,51.66,51.67,51.55,51.6,23558.7884
2010-08-11 11:10:00,51.57,51.62,51.54,51.61,31592.660948865487,51.57,51.62,51.54,51.61,31592.6609
2010-08-11 11:15:00,51.61,51.64,51.44,51.45,16936.271848876346,51.61,51.64,51.44,51.45,16936.2718
2010-08-11 11:20:00,51.45,51.54,51.44,51.52,25404.40777331452,51.45,51.54,51.44,51.52,25404.4078
2010-08-11 11:25:00,51.54,51.66,51.54,51.61,28769.948974052764,51.54,51.66,51.54,51.61,28769.949
2010-08-11 11:30:00,51.62,51.67,51.61,51.66,18890.45706220823,51.62,51.67,51.61,51.66,18890.4571
2010-08-11 11:35:00,51.64,51.66,51.58,51.65,12810.769731842363,51.64,51.66,51.58,51.65,12810.7697
2010-08-11 11:40:00,51.64,51.65,51.58,51.6,12702.203886657258,51.64,51.65,51.58,51.6,12702.2039
2010-08-11 11:45:00,51.6,51.61,51.55,51.6,17696.232765172077,51.6,51.61,51.55,51.6,17696.2328
2010-08-11 11:50:00,51.6,51.61,51.54,51.55,15307.784171099773,51.6,51.61,51.54,51.55,15307.7842
2010-08-11 11:55:00,51.56,51.59,51.53,51.57,27250.02714146129,51.56,51.59,51.53,51.57,27250.0271
2010-08-11 12:00:00,51.56,51.58,51.5,51.5,17696.232765172077,51.56,51.58,51.5,51.5,17696.2328
2010-08-11 12:05:00,51.51,51.54,51.49,51.53,15090.652480729565,51.51,51.54,51.49,51.53,15090.6525
2010-08-11 12:10:00,51.51,51.54,51.47,51.54,8142.438388882858,51.51,51.54,51.47,51.54,8142.4384
2010-08-11 12:15:00,51.53,51.6,51.46,51.47,12919.335577027468,51.53,51.6,51.46,51.47,12919.3356
2010-08-11 12:20:00,51.48,51.54,51.45,51.54,10096.623602214744,51.48,51.54,51.45,51.54,10096.6236
2010-08-11 12:25:00,51.54,51.54,51.46,51.48,16284.876777765716,51.54,51.54,51.46,51.48,16284.8768
2010-08-11 12:30:00,51.47,51.52,51.47,51.51,12050.80881554663,51.47,51.52,51.47,51.51,12050.8088
2010-08-11 12:35:00,51.51,51.51,51.4,51.47,26055.802844425143,51.51,51.51,51.4,51.47,26055.8028
2010-08-11 12:40:00,51.46,51.47,51.33,51.39,19216.154597763543,51.46,51.47,51.33,51.39,19216.1546
2010-08-11 12:45:00,51.39,51.41,51.34,51.35,9988.05775702964,51.39,51.41,51.34,51.35,9988.0578
2010-08-11 12:50:00,51.34,51.36,51.29,51.35,36260.992291824994,51.34,51.36,51.29,51.35,36260.9923
2010-08-11 12:55:00,51.34,51.37,51.31,51.33,6948.214091846705,51.34,51.37,51.31,51.33,6948.2141
2010-08-11 13:00:00,51.33,51.34,51.31,51.33,14547.82325480404,51.33,51.34,51.31,51.33,14547.8233
2010-08-11 13:05:00,51.33,51.42,51.33,51.34,20084.681359244383,51.33,51.42,51.33,51.34,20084.6814
2010-08-11 13:10:00,51.36,51.42,51.35,51.41,8576.701769623276,51.36,51.42,51.35,51.41,8576.7018
2010-08-11 13:15:00,51.41,51.47,51.41,51.47,15633.481706655088,51.41,51.47,51.41,51.47,15633.4817
2010-08-11 13:20:00,51.48,51.49,51.42,51.42,9119.5309955488,51.48,51.49,51.42,51.42,9119.531
2010-08-11 13:25:00,51.41,51.47,51.4,51.47,15742.04755184019,51.41,51.47,51.4,51.47,15742.0476
2010-08-11 13:30:00,51.48,51.51,51.47,51.49,10965.150363695582,51.48,51.51,51.47,51.49,10965.1504
2010-08-11 13:35:00,51.48,51.49,51.39,51.39,12702.203886657258,51.48,51.49,51.39,51.39,12702.2039
2010-08-11 13:40:00,51.39,51.52,51.38,51.49,35066.76799478884,51.39,51.52,51.38,51.49,35066.768
2010-08-11 13:45:00,51.5,51.5,51.44,51.49,15090.652480729565,51.5,51.5,51.44,51.49,15090.6525
2010-08-11 13:50:00,51.5,51.51,51.43,51.45,25838.671154054937,51.5,51.51,51.43,51.45,25838.6712
2010-08-11 13:55:00,51.45,51.51,51.44,51.48,12485.072196287048,51.45,51.51,51.44,51.48,12485.0722
2010-08-11 14:00:00,51.47,51.51,51.46,51.49,20084.681359244383,51.47,51.51,51.46,51.49,20084.6814
2010-08-11 14:05:00,51.5,51.54,51.48,51.54,20518.944739984803,51.5,51.54,51.48,51.54,20518.9447
2010-08-11 14:10:00,51.53,51.54,51.47,51.5,26598.632070350668,51.53,51.54,51.47,51.5,26598.6321
2010-08-11 14:15:00,51.5,51.53,51.49,51.51,14547.82325480404,51.5,51.53,51.49,51.51,14547.8233
2010-08-11 14:20:00,51.52,51.54,51.48,51.49,25187.276082944307,51.52,51.54,51.48,51.49,25187.2761
2010-08-11 14:25:00,51.5,51.51,51.45,51.48,13353.598957767888,51.5,51.51,51.45,51.48,13353.599
2010-08-11 14:30:00,51.47,51.48,51.43,51.47,21170.33981109543,51.47,51.48,51.43,51.47,21170.3398
2010-08-11 14:35:00,51.48,51.48,51.42,51.43,42449.24546737597,51.48,51.48,51.42,51.43,42449.2455
2010-08-11 14:40:00,51.43,51.43,51.38,51.39,26924.329605905983,51.43,51.43,51.38,51.39,26924.3296
2010-08-11 14:45:00,51.38,51.39,51.33,51.34,20410.37889479969,51.38,51.39,51.33,51.34,20410.3789
2010-08-11 14:50:00,51.35,51.35,51.23,51.26,32895.45109108675,51.35,51.35,51.23,51.26,32895.4511
2010-08-11 14:55:00,51.27,51.3,51.24,51.3,18781.891217023127,51.27,51.3,51.24,51.3,18781.8912
2010-08-11 15:00:00,51.3,51.34,51.28,51.31,33438.28031701227,51.3,51.34,51.28,51.31,33438.2803
2010-08-11 15:05:00,51.31,51.31,51.27,51.3,27141.4612962762,51.31,51.31,51.27,51.3,27141.4613
2010-08-11 15:10:00,51.29,51.31,51.25,51.31,30724.13418738465,51.29,51.31,51.25,51.31,30724.1342
2010-08-11 15:15:00,51.31,51.31,51.21,51.24,46031.91835848442,51.31,51.31,51.21,51.24,46031.9184
2010-08-11 15:20:00,51.24,51.3,51.19,51.19,40277.92856367387,51.24,51.3,51.19,51.19,40277.9286
2010-08-11 15:25:00,51.2,51.26,51.2,51.22,31158.39756812507,51.2,51.26,51.2,51.22,31158.3976
2010-08-11 15:30:00,51.21,51.41,51.21,51.4,66225.16556291391,51.21,51.41,51.21,51.4,66225.1656
2010-08-11 15:35:00,51.41,51.41,51.31,51.4,79470.1986754967,51.41,51.41,51.31,51.4,79470.1987
2010-08-11 15:40:00,51.41,51.42,51.31,51.38,145586.7983932255,51.41,51.42,51.31,51.38,145586.7984
2010-08-11 15:45:00,51.37,51.43,51.34,51.38,95429.3779177071,51.37,51.43,51.34,51.38,95429.3779
2010-08-11 15:50:00,51.37,51.42,51.34,51.37,167517.09912061665,51.37,51.42,51.34,51.37,167517.0991
2010-08-11 15:55:00,51.37,51.5,51.36,51.43,143849.74487026382,51.37,51.5,51.36,51.43,143849.7449
2010-08-12 09:30:00,50.79,51.51,50.79,51.36,32135.49017479101,50.79,51.51,50.79,51.36,32135.4902
2010-08-12 09:35:00,51.31,51.8,51.31,51.59,41797.85039626533,51.31,51.8,51.31,51.59,41797.8504
2010-08-12 09:40:00,51.55,51.63,51.37,51.38,51025.94723699924,51.55,51.63,51.37,51.38,51025.9472
2010-08-12 09:45:00,51.41,51.65,51.41,51.51,34415.37292367821,51.41,51.65,51.41,51.51,34415.3729
2010-08-12 09:50:00,51.51,51.65,51.3,51.36,51894.47399848008,51.51,51.65,51.3,51.36,51894.474
2010-08-12 09:55:00,51.35,51.53,51.35,51.39,20627.510585169905,51.35,51.53,51.35,51.39,20627.5106
2010-08-12 10:00:00,51.4,51.54,51.4,51.43,25295.84192812941,51.4,51.54,51.4,51.43,25295.8419
2010-08-12 10:05:00,51.43,51.56,51.37,51.51,26815.76376072088,51.43,51.56,51.37,51.51,26815.7638
2010-08-12 10:10:00,51.5,51.52,51.39,51.41,23993.05178590816,51.5,51.52,51.39,51.41,23993.0518
2010-08-12 10:15:00,51.42,51.47,51.38,51.47,25947.23699924004,51.42,51.47,51.38,51.47,25947.237
2010-08-12 10:20:00,51.49,51.71,51.48,51.71,38866.57257626751,51.49,51.71,51.48,51.71,38866.5726
2010-08-12 10:25:00,51.7,51.75,51.54,51.69,37780.91412441646,51.7,51.75,51.54,51.69,37780.9141
2010-08-12 10:30:00,51.71,51.84,51.67,51.77,34849.63630441863,51.71,51.84,51.67,51.77,34849.6363
2010-08-12 10:35:00,51.77,51.89,51.75,51.85,23667.35425035284,51.77,51.89,51.75,51.85,23667.3543
2010-08-12 10:40:00,51.83,51.9,51.79,51.9,18456.19368146781,51.83,51.9,51.79,51.9,18456.1937
2010-08-12 10:45:00,51.89,52.12,51.89,52.01,46031.91835848442,51.89,52.12,51.89,52.01,46031.9184
2010-08-12 10:50:00,52.02,52.24,51.96,52.2,26490.066225165563,52.02,52.24,51.96,52.2,26490.0662
2010-08-12 10:55:00,52.21,52.3,52.11,52.24,59276.9514710672,52.21,52.3,52.11,52.24,59276.9515
2010-08-12 11:00:00,52.24,52.34,52.23,52.33,66008.0338725437,52.24,52.34,52.23,52.33,66008.0339
2010-08-12 11:05:00,52.34,52.36,52.18,52.31,106937.3575073282,52.34,52.36,52.18,52.31,106937.3575
2010-08-12 11:10:00,52.29,52.3,52.12,52.13,50374.55216588861,52.29,52.3,52.12,52.13,50374.5522
2010-08-12 11:15:00,52.13,52.25,52.07,52.12,138095.75507545326,52.13,52.25,52.07,52.12,138095.7551
2010-08-12 11:20:00,52.1,52.27,52.05,52.21,43969.16729996744,52.1,52.27,52.05,52.21,43969.1673
2010-08-12 11:25:00,52.24,52.49,52.22,52.47,45489.0891325589,52.24,52.49,52.22,52.47,45489.0891
2010-08-12 11:30:00,52.45,52.49,52.3,52.31,28769.948974052764,52.45,52.49,52.3,52.31,28769.949
2010-08-12 11:35:00,52.3,52.3,52.14,52.24,31701.22679405059,52.3,52.3,52.14,52.24,31701.2268
2010-08-12 11:40:00,52.26,52.29,52.15,52.26,12159.374660731732,52.26,52.29,52.15,52.26,12159.3747
2010-08-12 11:45:00,52.26,52.37,52.26,52.33,11616.54543480621,52.26,52.37,52.26,52.33,11616.5454
2010-08-12 11:50:00,52.35,52.41,52.24,52.25,19867.549668874173,52.35,52.41,52.24,52.25,19867.5497
2010-08-12 11:55:00,52.24,52.26,52.13,52.26,29312.77819997829,52.24,52.26,52.13,52.26,29312.7782
2010-08-12 12:00:00,52.26,52.26,52.21,52.25,13896.42818369341,52.26,52.26,52.21,52.25,13896.4282
2010-08-12 12:05:00,52.25,52.35,52.24,52.35,42232.11377700576,52.25,52.35,52.24,52.35,42232.1138
2010-08-12 12:10:00,52.34,52.4,52.26,52.4,24644.446857018786,52.34,52.4,52.26,52.4,24644.4469
2010-08-12 12:15:00,52.41,52.42,52.35,52.35,16719.140158506136,52.41,52.42,52.35,52.35,16719.1402
2010-08-12 12:20:00,52.37,52.39,52.3,52.35,11833.67712517642,52.37,52.39,52.3,52.35,11833.6771
2010-08-12 12:25:00,52.35,52.38,52.32,52.37,7816.740853327544,52.35,52.38,52.32,52.37,7816.7409
2010-08-12 12:30:00,52.39,52.41,52.38,52.39,9879.491911844534,52.39,52.41,52.38,52.39,9879.4919
2010-08-12 12:35:00,52.39,52.39,52.36,52.38,6296.819020736077,52.39,52.39,52.36,52.38,6296.819
2010-08-12 12:40:00,52.38,52.49,52.35,52.49,33981.1095429378,52.38,52.49,52.35,52.49,33981.1095
2010-08-12 12:45:00,52.49,52.56,52.49,52.5,11182.282054065792,52.49,52.56,52.49,52.5,11182.2821
2010-08-12 12:50:00,52.51,52.52,52.48,52.51,13136.467267397677,52.51,52.52,52.48,52.51,13136.4673
2010-08-12 12:55:00,52.51,52.52,52.48,52.51,8902.399305178591,52.51,52.52,52.48,52.51,8902.3993
2010-08-12 13:00:00,52.5,52.52,52.44,52.44,14222.125719248725,52.5,52.52,52.44,52.44,14222.1257
2010-08-12 13:05:00,52.43,52.48,52.38,52.38,9553.79437628922,52.43,52.48,52.38,52.38,9553.7944
2010-08-12 13:10:00,52.36,52.45,52.36,52.42,5536.858104440344,52.36,52.45,52.36,52.42,5536.8581
2010-08-12 13:15:00,52.42,52.44,52.4,52.44,4342.633807404191,52.42,52.44,52.4,52.44,4342.6338
2010-08-12 13:20:00,52.43,52.44,52.36,52.37,11182.282054065792,52.43,52.44,52.36,52.37,11182.2821
2010-08-12 13:25:00,52.37,52.38,52.26,52.28,13027.901422212572,52.37,52.38,52.26,52.28,13027.9014
2010-08-12 13:30:00,52.28,52.28,52.2,52.26,15850.613397025296,52.28,52.28,52.2,52.26,15850.6134
2010-08-12 13:35:00,52.26,52.37,52.26,52.37,20844.642275540114,52.26,52.37,52.26,52.37,20844.6423
2010-08-12 13:40:00,52.37,52.41,52.35,52.36,13896.42818369341,52.37,52.41,52.35,52.36,13896.4282
2010-08-12 13:45:00,52.36,52.36,52.2,52.21,9010.965150363696,52.36,52.36,52.2,52.21,9010.9652
2010-08-12 13:50:00,52.22,52.26,52.16,52.16,7925.306698512648,52.22,52.26,52.16,52.16,7925.3067
2010-08-12 13:55:00,52.17,52.2,52.15,52.2,13245.033112582782,52.17,52.2,52.15,52.2,13245.0331
2010-08-12 14:00:00,52.19,52.19,52.11,52.12,74693.30148735209,52.19,52.19,52.11,52.12,74693.3015
2010-08-12 14:05:00,52.13,52.14,52.12,52.13,26164.368689610248,52.13,52.14,52.12,52.13,26164.3687
2010-08-12 14:10:00,52.13,52.14,52.12,52.13,13027.901422212572,52.13,52.14,52.12,52.13,13027.9014
2010-08-12 14:15:00,52.12,52.13,52.08,52.09,21387.47150146564,52.12,52.13,52.08,52.09,21387.4715
2010-08-12 14:20:00,52.11,52.13,52.1,52.11,16393.44262295082,52.11,52.13,52.1,52.11,16393.4426
2010-08-12 14:25:00,52.11,52.22,52.11,52.22,18564.75952665292,52.11,52.22,52.11,52.22,18564.7595
2010-08-12 14:30:00,52.22,52.22,52.13,52.14,20736.07643035501,52.22,52.22,52.13,52.14,20736.0764
2010-08-12 14:35:00,52.15,52.16,52.0,52.11,22798.827488872,52.15,52.16,52.0,52.11,22798.8275
2010-08-12 14:40:00,52.11,52.21,52.05,52.21,18890.45706220823,52.11,52.21,52.05,52.21,18890.4571
2010-08-12 14:45:00,52.22,52.22,52.11,52.13,12376.506351101943,52.22,52.22,52.11,52.13,12376.5064
2010-08-12 14:50:00,52.15,52.28,52.15,52.27,17479.101074801867,52.15,52.28,52.15,52.27,17479.1011
2010-08-12 14:55:00,52.26,52.26,52.2,52.22,8359.570079253068,52.26,52.26,52.2,52.22,8359.5701
2010-08-12 15:00:00,52.24,52.38,52.24,52.37,22255.99826294648,52.24,52.38,52.24,52.37,22255.9983
2010-08-12 15:05:00,52.37,52.43,52.33,52.4,17696.232765172077,52.37,52.43,52.33,52.4,17696.2328
2010-08-12 15:10:00,52.4,52.5,52.4,52.44,22690.261643686896,52.4,52.5,52.4,52.44,22690.2616
2010-08-12 15:15:00,52.44,52.49,52.36,52.39,17804.798610357182,52.44,52.49,52.36,52.39,17804.7986
2010-08-12 15:20:00,52.38,52.42,52.36,52.4,17913.364455542287,52.38,52.42,52.36,52.4,17913.3645
2010-08-12 15:25:00,52.39,52.43,52.36,52.39,25187.276082944307,52.39,52.43,52.36,52.39,25187.2761
2010-08-12 15:30:00,52.38,52.45,52.34,52.43,50700.24970144393,52.38,52.45,52.34,52.43,50700.2497
2010-08-12 15:35:00,52.41,52.41,52.34,52.36,32244.05601997612,52.41,52.41,52.34,52.36,32244.056
2010-08-12 15:40:00,52.36,52.36,52.2,52.3,66985.12647920965,52.36,52.36,52.2,52.3,66985.1265
2010-08-12 15:45:00,52.3,52.36,52.24,52.33,57757.02963847574,52.3,52.36,52.24,52.33,57757.0296
2010-08-12 15:50:00,52.33,52.33,52.19,52.21,66008.0338725437,52.33,52.33,52.19,52.21,66008.0339
2010-08-12 15:55:00,52.2,52.24,52.13,52.14,113342.74237324938,52.2,52.24,52.13,52.14,113342.7424
2010-08-13 09:30:00,51.66,51.98,51.66,51.9,52111.605688850286,51.66,51.98,51.66,51.9,52111.6057
2010-08-13 09:35:00,51.9,51.91,51.54,51.69,45597.654977744,51.9,51.91,51.54,51.69,45597.655
2010-08-13 09:40:00,51.66,51.77,51.54,51.64,44620.562371078064,51.66,51.77,51.54,51.64,44620.5624
2010-08-13 09:45:00,51.64,51.67,51.55,51.62,59711.21485180762,51.64,51.67,51.55,51.62,59711.2149
2010-08-13 09:50:00,51.61,51.67,51.55,51.65,45706.22082292911,51.61,51.67,51.55,51.65,45706.2208
2010-08-13 09:55:00,51.66,51.91,51.66,51.89,34306.807078493104,51.66,51.91,51.66,51.89,34306.8071
2010-08-13 10:00:00,51.89,51.89,51.78,51.86,21821.73488220606,51.89,51.89,51.78,51.86,21821.7349
2010-08-13 10:05:00,51.89,51.9,51.75,51.75,19541.85213331886,51.89,51.9,51.75,51.75,19541.8521
2010-08-13 10:10:00,51.75,51.75,51.56,51.58,25621.539463684727,51.75,51.75,51.56,51.58,25621.5395
2010-08-13 10:15:00,51.58,51.63,51.52,51.54,16610.57431332103,51.58,51.63,51.52,51.54,16610.5743
2010-08-13 10:20:00,51.53,51.6,51.43,51.5,22690.261643686896,51.53,51.6,51.43,51.5,22690.2616
2010-08-13 10:25:00,51.5,51.5,51.41,51.48,36260.992291824994,51.5,51.5,51.41,51.48,36260.9923
2010-08-13 10:30:00,51.49,51.54,51.43,51.54,13896.42818369341,51.49,51.54,51.43,51.54,13896.4282
2010-08-13 10:35:00,51.54,51.63,51.53,51.61,20518.944739984803,51.54,51.63,51.53,51.61,20518.9447
2010-08-13 10:40:00,51.62,51.64,51.5,51.51,20736.07643035501,51.62,51.64,51.5,51.51,20736.0764
2010-08-13 10:45:00,51.5,51.51,51.33,51.33,29638.4757355336,51.5,51.51,51.33,51.33,29638.4757
2010-08-13 10:50:00,51.33,51.42,51.3,51.35,29529.9098903485,51.33,51.42,51.3,51.35,29529.9099
2010-08-13 10:55:00,51.35,51.41,51.29,51.35,45271.95744218869,51.35,51.41,51.29,51.35,45271.9574
2010-08-13 11:00:00,51.37,51.4,51.33,51.4,18673.325371838026,51.37,51.4,51.33,51.4,18673.3254
2010-08-13 11:05:00,51.41,51.53,51.4,51.5,29747.041580718706,51.41,51.53,51.4,51.5,29747.0416
2010-08-13 11:10:00,51.47,51.48,51.41,51.43,22581.69579850179,51.47,51.48,51.41,51.43,22581.6958
2010-08-13 11:15:00,51.45,51.54,51.42,51.51,29964.173271088915,51.45,51.54,51.42,51.51,29964.1733
2010-08-13 11:20:00,51.49,51.49,51.38,51.46,17587.666919986972,51.49,51.49,51.38,51.46,17587.6669
2010-08-13 11:25:00,51.45,51.46,51.37,51.39,44946.25990663337,51.45,51.46,51.37,51.39,44946.2599
2010-08-13 11:30:00,51.4,51.45,51.37,51.41,30615.568342199545,51.4,51.45,51.37,51.41,30615.5683
2010-08-13 11:35:00,51.42,51.43,51.33,51.39,58625.55639995658,51.42,51.43,51.33,51.39,58625.5564
2010-08-13 11:40:00,51.38,51.47,51.37,51.44,51351.64477255456,51.38,51.47,51.37,51.44,51351.6448
2010-08-13 11:45:00,51.43,51.46,51.38,51.46,46357.615894039736,51.43,51.46,51.38,51.46,46357.6159
2010-08-13 11:50:00,51.46,51.48,51.43,51.44,11290.847899250895,51.46,51.48,51.43,51.44,11290.8479
2010-08-13 11:55:00,51.44,51.52,51.41,51.41,33221.14862664206,51.44,51.52,51.41,51.41,33221.1486
2010-08-13 12:00:00,51.41,51.45,51.37,51.44,22364.564108131584,51.41,51.45,51.37,51.44,22364.5641
2010-08-13 12:05:00,51.43,51.52,51.43,51.52,9770.92606665943,51.43,51.52,51.43,51.52,9770.9261
2010-08-13 12:10:00,51.53,51.54,51.4,51.4,13245.033112582782,51.53,51.54,51.4,51.4,13245.0331
2010-08-13 12:15:00,51.42,51.44,51.37,51.42,24318.749321463467,51.42,51.44,51.37,51.42,24318.7493
2010-08-13 12:20:00,51.4,51.41,51.38,51.4,19216.154597763543,51.4,51.41,51.38,51.4,19216.1546
2010-08-13 12:25:00,51.4,51.43,51.38,51.38,32352.62186516122,51.4,51.43,51.38,51.38,32352.6219
2010-08-13 12:30:00,51.39,51.41,51.35,51.4,23775.920095537946,51.39,51.41,51.35,51.4,23775.9201
2010-08-13 12:35:00,51.39,51.42,51.38,51.41,21387.47150146564,51.39,51.42,51.38,51.41,21387.4715
2010-08-13 12:40:00,51.41,51.45,51.41,51.43,13353.598957767888,51.41,51.45,51.41,51.43,13353.599
2010-08-13 12:45:00,51.44,51.49,51.43,51.49,23124.52502442732,51.44,51.49,51.43,51.49,23124.525
2010-08-13 12:50:00,51.5,51.61,51.48,51.61,43100.640538486594,51.5,51.61,51.48,51.61,43100.6405
2010-08-13 12:55:00,51.59,51.66,51.55,51.65,22907.393334057106,51.59,51.66,51.55,51.65,22907.3933
2010-08-13 13:00:00,51.66,51.72,51.66,51.69,9662.360221474324,51.66,51.72,51.66,51.69,9662.3602
2010-08-13 13:05:00,51.68,51.68,51.63,51.63,4885.463033329715,51.68,51.68,51.63,51.63,4885.463
2010-08-13 13:10:00,51.64,51.72,51.62,51.62,27575.724677016613,51.64,51.72,51.62,51.62,27575.7247
2010-08-13 13:15:00,51.61,51.69,51.55,51.69,18564.75952665292,51.61,51.69,51.55,51.69,18564.7595
2010-08-13 13:20:00,51.69,51.76,51.66,51.74,11073.716208880687,51.69,51.76,51.66,51.74,11073.7162
2010-08-13 13:25:00,51.74,51.77,51.72,51.76,6513.950711106286,51.74,51.77,51.72,51.76,6513.9507
2010-08-13 13:30:00,51.76,51.76,51.73,51.76,4451.199652589296,51.76,51.76,51.73,51.76,4451.1997
2010-08-13 13:35:00,51.76,51.82,51.7,51.81,9119.5309955488,51.76,51.82,51.7,51.81,9119.531
2010-08-13 13:40:00,51.8,51.85,51.8,51.84,6405.384865921182,51.8,51.85,51.8,51.84,6405.3849
2010-08-13 13:45:00,51.86,51.86,51.79,51.79,2497.01443925741,51.86,51.86,51.79,51.79,2497.0144
2010-08-13 13:50:00,51.77,51.78,51.76,51.76,3691.2387362935615,51.77,51.78,51.76,51.76,3691.2387
2010-08-13 13:55:00,51.76,51.76,51.69,51.74,8793.833459993486,51.76,51.76,51.69,51.74,8793.8335
2010-08-13 14:00:00,51.73,51.78,51.7,51.74,11942.242970361523,51.73,51.78,51.7,51.74,11942.243
2010-08-13 14:05:00,51.74,51.77,51.71,51.77,9445.228531104114,51.74,51.77,51.71,51.77,9445.2285
2010-08-13 14:10:00,51.77,51.78,51.69,51.7,7816.740853327544,51.77,51.78,51.69,51.7,7816.7409
2010-08-13 14:15:00,51.72,51.76,51.71,51.74,5862.555639995658,51.72,51.76,51.71,51.74,5862.5556
2010-08-13 14:20:00,51.72,51.72,51.66,51.7,8142.438388882858,51.72,51.72,51.66,51.7,8142.4384
2010-08-13 14:25:00,51.7,51.75,51.66,51.75,14764.95494517425,51.7,51.75,51.66,51.75,14764.9549
2010-08-13 14:30:00,51.74,51.77,51.73,51.75,7925.306698512648,51.74,51.77,51.73,51.75,7925.3067
2010-08-13 14:35:00,51.75,51.76,51.67,51.68,11725.111279991315,51.75,51.76,51.67,51.68,11725.1113
2010-08-13 14:40:00,51.69,51.73,51.68,51.72,6731.082401476496,51.69,51.73,51.68,51.72,6731.0824
2010-08-13 14:45:00,51.71,51.72,51.63,51.64,8902.399305178591,51.71,51.72,51.63,51.64,8902.3993
2010-08-13 14:50:00,51.63,51.67,51.61,51.61,18239.0619910976,51.63,51.67,51.61,51.61,18239.062
2010-08-13 14:55:00,51.61,51.64,51.58,51.6,14330.69156443383,51.61,51.64,51.58,51.6,14330.6916
2010-08-13 15:00:00,51.61,51.64,51.58,51.6,12485.072196287048,51.61,51.64,51.58,51.6,12485.0722
2010-08-13 15:05:00,51.61,51.69,51.58,51.69,27250.02714146129,51.61,51.69,51.58,51.69,27250.0271
2010-08-13 15:10:00,51.69,51.72,51.64,51.65,12485.072196287048,51.69,51.72,51.64,51.65,12485.0722
2010-08-13 15:15:00,51.65,51.7,51.64,51.7,9336.662685919013,51.65,51.7,51.64,51.7,9336.6627
2010-08-13 15:20:00,51.7,51.71,51.65,51.7,35718.16306589947,51.7,51.71,51.65,51.7,35718.1631
2010-08-13 15:25:00,51.69,51.72,51.61,51.72,31701.22679405059,51.69,51.72,51.61,51.72,31701.2268
2010-08-13 15:30:00,51.71,51.76,51.65,51.75,27575.724677016613,51.71,51.76,51.65,51.75,27575.7247
2010-08-13 15:35:00,51.75,51.76,51.7,51.74,25295.84192812941,51.75,51.76,51.7,51.74,25295.8419
2010-08-13 15:40:00,51.74,51.76,51.68,51.68,25187.276082944307,51.74,51.76,51.68,51.68,25187.2761
2010-08-13 15:45:00,51.67,51.67,51.57,51.66,38106.61165997177,51.67,51.67,51.57,51.66,38106.6117
2010-08-13 15:50:00,51.64,51.66,51.55,51.59,96297.90467918794,51.64,51.66,51.55,51.59,96297.9047
2010-08-13 15:55:00,51.59,51.64,51.53,51.54,105743.13321029204,51.59,51.64,51.53,51.54,105743.1332
2010-08-16 09:30:00,50.96,51.39,50.87,50.91,30615.568342199545,50.96,51.39,50.87,50.91,30615.5683
2010-08-16 09:35:00,50.9,51.2,50.85,51.04,22473.12995331669,50.9,51.2,50.85,51.04,22473.13
2010-08-16 09:40:00,51.05,51.14,51.02,51.04,20953.20812072522,51.05,51.14,51.02,51.04,20953.2081
2010-08-16 09:45:00,51.04,51.1,50.98,51.05,15959.1792422104,51.04,51.1,50.98,51.05,15959.1792
2010-08-16 09:50:00,51.04,51.05,50.92,50.98,48528.93279774183,51.04,51.05,50.92,50.98,48528.9328
2010-08-16 09:55:00,50.96,50.98,50.84,50.87,21821.73488220606,50.96,50.98,50.84,50.87,21821.7349
2010-08-16 10:00:00,50.87,51.07,50.81,51.07,33872.54369775269,50.87,51.07,50.81,51.07,33872.5437
2010-08-16 10:05:00,51.05,51.2,51.02,51.03,34632.50461404842,51.05,51.2,51.02,51.03,34632.5046
2010-08-16 10:10:00,51.04,51.07,50.82,50.84,29529.9098903485,51.04,51.07,50.82,50.84,29529.9099
2010-08-16 10:15:00,50.84,51.0,50.84,50.93,22255.99826294648,50.84,51.0,50.84,50.93,22255.9983
2010-08-16 10:20:00,50.94,51.02,50.88,51.0,15850.613397025296,50.94,51.02,50.88,51.0,15850.6134
2010-08-16 10:25:00,51.01,51.04,50.92,50.99,30615.568342199545,51.01,51.04,50.92,50.99,30615.5683
2010-08-16 10:30:00,51.0,51.11,51.0,51.07,27250.02714146129,51.0,51.11,51.0,51.07,27250.0271
2010-08-16 10:35:00,51.09,51.14,51.07,51.11,26815.76376072088,51.09,51.14,51.07,51.11,26815.7638
2010-08-16 10:40:00,51.12,51.14,51.02,51.11,11290.847899250895,51.12,51.14,51.02,51.11,11290.8479
2010-08-16 10:45:00,51.1,51.1,51.02,51.05,12267.940505916838,51.1,51.1,51.02,51.05,12267.9405
2010-08-16 10:50:00,51.03,51.1,51.01,51.1,9553.79437628922,51.03,51.1,51.01,51.1,9553.7944
2010-08-16 10:55:00,51.09,51.13,51.01,51.08,21821.73488220606,51.09,51.13,51.01,51.08,21821.7349
2010-08-16 11:00:00,51.11,51.12,51.07,51.09,32678.319400716537,51.11,51.12,51.07,51.09,32678.3194
2010-08-16 11:05:00,51.08,51.24,51.07,51.14,17804.798610357182,51.08,51.24,51.07,51.14,17804.7986
2010-08-16 11:10:00,51.15,51.33,51.13,51.27,11399.413744436,51.15,51.33,51.13,51.27,11399.4137
2010-08-16 11:15:00,51.26,51.32,51.24,51.24,38758.0067310824,51.26,51.32,51.24,51.24,38758.0067
2010-08-16 11:20:00,51.25,51.27,51.13,51.16,23015.95917924221,51.25,51.27,51.13,51.16,23015.9592
2010-08-16 11:25:00,51.14,51.18,51.07,51.13,14873.520790359353,51.14,51.18,51.07,51.13,14873.5208
2010-08-16 11:30:00,51.14,51.22,51.12,51.17,20627.510585169905,51.14,51.22,51.12,51.17,20627.5106
2010-08-16 11:35:00,51.18,51.21,51.15,51.16,29312.77819997829,51.18,51.21,51.15,51.16,29312.7782
2010-08-16 11:40:00,51.15,51.21,51.14,51.2,18347.627836282707,51.15,51.21,51.14,51.2,18347.6278
2010-08-16 11:45:00,51.21,51.26,51.19,51.25,29421.344045163394,51.21,51.26,51.19,51.25,29421.344
2010-08-16 11:50:00,51.24,51.36,51.24,51.33,11725.111279991315,51.24,51.36,51.24,51.33,11725.1113
2010-08-16 11:55:00,51.34,51.42,51.34,51.36,19758.98382368907,51.34,51.42,51.34,51.36,19758.9838
2010-08-16 12:00:00,51.38,51.38,51.27,51.37,10965.150363695582,51.38,51.38,51.27,51.37,10965.1504
2010-08-16 12:05:00,51.38,51.38,51.35,51.35,2062.7510585169907,51.38,51.38,51.35,51.35,2062.7511
2010-08-16 12:10:00,51.33,51.36,51.3,51.31,6622.516556291391,51.33,51.36,51.3,51.31,6622.5166
2010-08-16 12:15:00,51.31,51.36,51.28,51.36,15090.652480729565,51.31,51.36,51.28,51.36,15090.6525
2010-08-16 12:20:00,51.38,51.39,51.31,51.39,8685.267614808381,51.38,51.39,51.31,51.39,8685.2676
2010-08-16 12:25:00,51.38,51.53,51.38,51.53,6513.950711106286,51.38,51.53,51.38,51.53,6513.9507
2010-08-16 12:30:00,51.52,51.55,51.46,51.49,15633.481706655088,51.52,51.55,51.46,51.49,15633.4817
2010-08-16 12:35:00,51.51,51.57,51.51,51.57,3908.370426663772,51.51,51.57,51.51,51.57,3908.3704
2010-08-16 12:40:00,51.56,51.6,51.53,51.6,13679.296493323202,51.56,51.6,51.53,51.6,13679.2965
2010-08-16 12:45:00,51.59,51.61,51.53,51.57,46031.91835848442,51.59,51.61,51.53,51.57,46031.9184
2010-08-16 12:50:00,51.57,51.57,51.39,51.45,41472.15286071002,51.57,51.57,51.39,51.45,41472.1529
2010-08-16 12:55:00,51.47,51.53,51.43,51.49,14764.95494517425,51.47,51.53,51.43,51.49,14764.9549
2010-08-16 13:00:00,51.5,51.57,51.48,51.54,33112.58278145696,51.5,51.57,51.48,51.54,33112.5828
2010-08-16 13:05:00,51.54,51.57,51.45,51.5,11073.716208880687,51.54,51.57,51.45,51.5,11073.7162
2010-08-16 13:10:00,51.51,51.54,51.46,51.48,10965.150363695582,51.51,51.54,51.46,51.48,10965.1504
2010-08-16 13:15:00,51.49,51.5,51.44,51.45,14547.82325480404,51.49,51.5,51.44,51.45,14547.8233
2010-08-16 13:20:00,51.44,51.47,51.43,51.46,3799.804581478667,51.44,51.47,51.43,51.46,3799.8046
2010-08-16 13:25:00,51.46,51.47,51.43,51.44,6296.819020736077,51.46,51.47,51.43,51.44,6296.819
2010-08-16 13:30:00,51.44,51.47,51.44,51.44,9662.360221474324,51.44,51.47,51.44,51.44,9662.3602
2010-08-16 13:35:00,51.43,51.47,51.41,51.47,11399.413744436,51.43,51.47,51.41,51.47,11399.4137
2010-08-16 13:40:00,51.47,51.47,51.44,51.45,9445.228531104114,51.47,51.47,51.44,51.45,9445.2285
2010-08-16 13:45:00,51.45,51.46,51.41,51.44,3908.370426663772,51.45,51.46,51.41,51.44,3908.3704
2010-08-16 13:50:00,51.43,51.43,51.32,51.34,7925.306698512648,51.43,51.43,51.32,51.34,7925.3067
2010-08-16 13:55:00,51.36,51.42,51.36,51.42,3148.4095103680384,51.36,51.42,51.36,51.42,3148.4095
2010-08-16 14:00:00,51.43,51.47,51.43,51.43,9988.05775702964,51.43,51.47,51.43,51.43,9988.0578
2010-08-16 14:05:00,51.43,51.44,51.34,51.36,10422.321137770055,51.43,51.44,51.34,51.36,10422.3211
2010-08-16 14:10:00,51.34,51.34,51.27,51.31,6296.819020736077,51.34,51.34,51.27,51.31,6296.819
2010-08-16 14:15:00,51.31,51.39,51.31,51.39,8902.399305178591,51.31,51.39,51.31,51.39,8902.3993
2010-08-16 14:20:00,51.39,51.41,51.36,51.36,3474.1070459233524,51.39,51.41,51.36,51.36,3474.107
2010-08-16 14:25:00,51.37,51.41,51.37,51.37,3799.804581478667,51.37,51.41,51.37,51.37,3799.8046
2010-08-16 14:30:00,51.37,51.41,51.31,51.31,6513.950711106286,51.37,51.41,51.31,51.31,6513.9507
2010-08-16 14:35:00,51.31,51.37,51.31,51.34,11616.54543480621,51.31,51.37,51.31,51.34,11616.5454
2010-08-16 14:40:00,51.33,51.34,51.24,51.26,21604.60319183585,51.33,51.34,51.24,51.26,21604.6032
2010-08-16 14:45:00,51.26,51.3,51.15,51.18,44077.73314515254,51.26,51.3,51.15,51.18,44077.7331
2010-08-16 14:50:00,51.19,51.24,51.1,51.19,66767.99478883944,51.19,51.24,51.1,51.19,66767.9948
2010-08-16 14:55:00,51.19,51.28,51.18,51.22,44729.12821626317,51.19,51.28,51.18,51.22,44729.1282
2010-08-16 15:00:00,51.22,51.32,51.19,51.22,44403.430680707854,51.22,51.32,51.19,51.22,44403.4307
2010-08-16 15:05:00,51.2,51.23,51.11,51.19,18130.496145912497,51.2,51.23,51.11,51.19,18130.4961
2010-08-16 15:10:00,51.18,51.18,51.07,51.13,17153.403539246552,51.18,51.18,51.07,51.13,17153.4035
2010-08-16 15:15:00,51.12,51.2,51.11,51.16,12050.80881554663,51.12,51.2,51.11,51.16,12050.8088
2010-08-16 15:20:00,51.17,51.17,51.08,51.15,13787.862338508306,51.17,51.17,51.08,51.15,13787.8623
2010-08-16 15:25:00,51.16,51.21,51.11,51.2,13027.901422212572,51.16,51.21,51.11,51.2,13027.9014
2010-08-16 15:30:00,51.2,51.23,51.18,51.23,21387.47150146564,51.2,51.23,51.18,51.23,21387.4715
2010-08-16 15:35:00,51.23,51.24,51.14,51.19,40169.36271848877,51.23,51.24,51.14,51.19,40169.3627
2010-08-16 15:40:00,51.19,51.31,51.17,51.29,35283.89968515905,51.19,51.31,51.17,51.29,35283.8997
2010-08-16 15:45:00,51.3,51.4,51.27,51.34,51894.47399848008,51.3,51.4,51.27,51.34,51894.474
2010-08-16 15:50:00,51.35,51.49,51.33,51.4,47768.9718814461,51.35,51.49,51.33,51.4,47768.9719
2010-08-16 15:55:00,51.39,51.48,51.37,51.44,56671.37118662469,51.39,51.48,51.37,51.44,56671.3712
2010-08-17 09:30:00,51.49,51.95,51.49,51.76,23884.48594072305,51.49,51.95,51.49,51.76,23884.4859
2010-08-17 09:35:00,51.78,51.83,51.66,51.8,37129.51905330584,51.78,51.83,51.66,51.8,37129.5191
2010-08-17 09:40:00,51.8,51.82,51.67,51.68,47877.537726631206,51.8,51.82,51.67,51.68,47877.5377
2010-08-17 09:45:00,51.67,51.88,51.65,51.81,23993.05178590816,51.67,51.88,51.65,51.81,23993.0518
2010-08-17 09:50:00,51.8,51.88,51.79,51.82,14982.086635544458,51.8,51.88,51.79,51.82,14982.0866
2010-08-17 09:55:00,51.84,51.85,51.68,51.69,11725.111279991315,51.84,51.85,51.68,51.69,11725.1113
2010-08-17 10:00:00,51.68,51.78,51.65,51.72,14656.389099989145,51.68,51.78,51.65,51.72,14656.3891
2010-08-17 10:05:00,51.7,51.71,51.59,51.61,19107.58875257844,51.7,51.71,51.59,51.61,19107.5888
2010-08-17 10:10:00,51.6,51.68,51.57,51.64,23341.65671479753,51.6,51.68,51.57,51.64,23341.6567
2010-08-17 10:15:00,51.63,51.71,51.63,51.7,28878.51481923787,51.63,51.71,51.63,51.7,28878.5148
2010-08-17 10:20:00,51.67,51.74,51.61,51.7,14222.125719248725,51.67,51.74,51.61,51.7,14222.1257
2010-08-17 10:25:00,51.69,51.7,51.59,51.59,10748.018673325372,51.69,51.7,51.59,51.59,10748.0187
2010-08-17 10:30:00,51.6,51.64,51.58,51.64,17587.666919986972,51.6,51.64,51.58,51.64,17587.6669
2010-08-17 10:35:00,51.64,51.65,51.54,51.57,31484.09510368038,51.64,51.65,51.54,51.57,31484.0951
2010-08-17 10:40:00,51.58,51.61,51.54,51.55,9662.360221474324,51.58,51.61,51.54,51.55,9662.3602
2010-08-17 10:45:00,51.54,51.57,51.47,51.47,46357.615894039736,51.54,51.57,51.47,51.47,46357.6159
2010-08-17 10:50:00,51.47,51.58,51.47,51.58,19758.98382368907,51.47,51.58,51.47,51.58,19758.9838
2010-08-17 10:55:00,51.59,51.72,51.55,51.66,26055.802844425143,51.59,51.72,51.55,51.66,26055.8028
2010-08-17 11:00:00,51.66,51.85,51.64,51.81,22364.564108131584,51.66,51.85,51.64,51.81,22364.5641
2010-08-17 11:05:00,51.82,51.91,51.78,51.91,8142.438388882858,51.82,51.91,51.78,51.91,8142.4384
2010-08-17 11:10:00,51.91,52.02,51.91,52.02,31592.660948865487,51.91,52.02,51.91,52.02,31592.6609
2010-08-17 11:15:00,52.02,52.22,52.01,52.14,44077.73314515254,52.02,52.22,52.01,52.14,44077.7331
2010-08-17 11:20:00,52.14,52.17,51.96,51.96,19107.58875257844,52.14,52.17,51.96,51.96,19107.5888
2010-08-17 11:25:00,51.94,51.98,51.89,51.97,22473.12995331669,51.94,51.98,51.89,51.97,22473.13
2010-08-17 11:30:00,51.97,52.2,51.96,52.08,31592.660948865487,51.97,52.2,51.96,52.08,31592.6609
2010-08-17 11:35:00,52.07,52.2,52.06,52.2,18564.75952665292,52.07,52.2,52.06,52.2,18564.7595
2010-08-17 11:40:00,52.2,52.28,52.17,52.28,14547.82325480404,52.2,52.28,52.17,52.28,14547.8233
2010-08-17 11:45:00,52.31,52.36,52.26,52.33,26815.76376072088,52.31,52.36,52.26,52.33,26815.7638
2010-08-17 11:50:00,52.33,52.35,52.28,52.3,28552.817283682554,52.33,52.35,52.28,52.3,28552.8173
2010-08-17 11:55:00,52.29,52.4,52.28,52.37,20518.944739984803,52.29,52.4,52.28,52.37,20518.9447
2010-08-17 12:00:00,52.36,52.37,52.3,52.37,17804.798610357182,52.36,52.37,52.3,52.37,17804.7986
2010-08-17 12:05:00,52.38,52.39,52.32,52.33,25621.539463684727,52.38,52.39,52.32,52.33,25621.5395
2010-08-17 12:10:00,52.33,52.36,52.24,52.24,42123.54793182065,52.33,52.36,52.24,52.24,42123.5479
2010-08-17 12:15:00,52.24,52.32,52.24,52.24,31592.660948865487,52.24,52.32,52.24,52.24,31592.6609
2010-08-17 12:20:00,52.25,52.31,52.24,52.31,20844.642275540114,52.25,52.31,52.24,52.31,20844.6423
2010-08-17 12:25:00,52.3,52.34,52.28,52.33,34849.63630441863,52.3,52.34,52.28,52.33,34849.6363
2010-08-17 12:30:00,52.32,52.36,52.32,52.35,19650.417978503963,52.32,52.36,52.32,52.35,19650.418
2010-08-17 12:35:00,52.35,52.4,52.33,52.4,4994.02887851482,52.35,52.4,52.33,52.4,4994.0289
2010-08-17 12:40:00,52.39,52.39,52.34,52.39,6079.687330365867,52.39,52.39,52.34,52.39,6079.6873
2010-08-17 12:45:00,52.38,52.42,52.36,52.41,10422.321137770055,52.38,52.42,52.36,52.41,10422.3211
2010-08-17 12:50:00,52.42,52.45,52.39,52.39,14004.994028878516,52.42,52.45,52.39,52.39,14004.994
2010-08-17 12:55:00,52.4,52.41,52.3,52.3,11073.716208880687,52.4,52.41,52.3,52.3,11073.7162
2010-08-17 13:00:00,52.3,52.33,52.27,52.27,13027.901422212572,52.3,52.33,52.27,52.27,13027.9014
2010-08-17 13:05:00,52.28,52.3,52.25,52.27,9010.965150363696,52.28,52.3,52.25,52.27,9010.9652
2010-08-17 13:10:00,52.28,52.42,52.28,52.41,13027.901422212572,52.28,52.42,52.28,52.41,13027.9014
2010-08-17 13:15:00,52.4,52.56,52.4,52.52,32026.924329605907,52.4,52.56,52.4,52.52,32026.9243
2010-08-17 13:20:00,52.53,52.59,52.5,52.52,19324.72044294865,52.53,52.59,52.5,52.52,19324.7204
2010-08-17 13:25:00,52.51,52.63,52.49,52.62,39626.53349256324,52.51,52.63,52.49,52.62,39626.5335
2010-08-17 13:30:00,52.62,52.74,52.62,52.73,29312.77819997829,52.62,52.74,52.62,52.73,29312.7782
2010-08-17 13:35:00,52.73,52.74,52.7,52.7,7382.477472587125,52.73,52.74,52.7,52.7,7382.4775
2010-08-17 13:40:00,52.69,52.73,52.67,52.72,9010.965150363696,52.69,52.73,52.67,52.72,9010.9652
2010-08-17 13:45:00,52.74,52.76,52.71,52.74,15742.04755184019,52.74,52.76,52.71,52.74,15742.0476
2010-08-17 13:50:00,52.71,52.71,52.65,52.67,9662.360221474324,52.71,52.71,52.65,52.67,9662.3602
2010-08-17 13:55:00,52.66,52.69,52.64,52.69,5102.5947236999245,52.66,52.69,52.64,52.69,5102.5947
2010-08-17 14:00:00,52.69,52.78,52.69,52.76,33546.84616219738,52.69,52.78,52.69,52.76,33546.8462
2010-08-17 14:05:00,52.75,52.75,52.65,52.74,31158.39756812507,52.75,52.75,52.65,52.74,31158.3976
2010-08-17 14:10:00,52.74,52.75,52.67,52.68,15524.915861469985,52.74,52.75,52.67,52.68,15524.9159
2010-08-17 14:15:00,52.69,52.79,52.67,52.76,24644.446857018786,52.69,52.79,52.67,52.76,24644.4469
2010-08-17 14:20:00,52.76,52.8,52.74,52.79,10965.150363695582,52.76,52.8,52.74,52.79,10965.1504
2010-08-17 14:25:00,52.79,52.81,52.74,52.76,14439.257409618936,52.79,52.81,52.74,52.76,14439.2574
2010-08-17 14:30:00,52.77,52.79,52.74,52.74,10639.452828140267,52.77,52.79,52.74,52.74,10639.4528
2010-08-17 14:35:00,52.74,52.79,52.71,52.71,17370.535229616762,52.74,52.79,52.71,52.71,17370.5352
2010-08-17 14:40:00,52.72,52.76,52.71,52.76,9770.92606665943,52.72,52.76,52.71,52.76,9770.9261
2010-08-17 14:45:00,52.75,52.77,52.71,52.76,17587.666919986972,52.75,52.77,52.71,52.76,17587.6669
2010-08-17 14:50:00,52.76,52.82,52.72,52.82,14764.95494517425,52.76,52.82,52.72,52.82,14764.9549
2010-08-17 14:55:00,52.81,52.81,52.71,52.76,12919.335577027468,52.81,52.81,52.71,52.76,12919.3356
2010-08-17 15:00:00,52.74,52.75,52.68,52.74,19541.85213331886,52.74,52.75,52.68,52.74,19541.8521
2010-08-17 15:05:00,52.74,52.75,52.69,52.72,37346.65074367605,52.74,52.75,52.69,52.72,37346.6507
2010-08-17 15:10:00,52.72,52.74,52.66,52.68,31592.660948865487,52.72,52.74,52.66,52.68,31592.6609
2010-08-17 15:15:00,52.68,52.75,52.68,52.69,22690.261643686896,52.68,52.75,52.68,52.69,22690.2616
2010-08-17 15:20:00,52.68,52.81,52.68,52.81,37889.47996960156,52.68,52.81,52.68,52.81,37889.48
2010-08-17 15:25:00,52.8,52.85,52.79,52.83,54500.0542829226,52.8,52.85,52.79,52.83,54500.0543
2010-08-17 15:30:00,52.83,52.83,52.7,52.71,29529.9098903485,52.83,52.83,52.7,52.71,29529.9099
2010-08-17 15:35:00,52.7,52.72,52.63,52.7,43426.33807404191,52.7,52.72,52.63,52.7,43426.3381
2010-08-17 15:40:00,52.7,52.7,52.57,52.6,47009.010965150366,52.7,52.7,52.57,52.6,47009.011
2010-08-17 15:45:00,52.58,52.62,52.49,52.55,49071.76202366736,52.58,52.62,52.49,52.55,49071.762
2010-08-17 15:50:00,52.56,52.62,52.48,52.49,65356.63880143307,52.56,52.62,52.48,52.49,65356.6388
2010-08-17 15:55:00,52.49,52.51,52.39,52.41,128107.69731842364,52.49,52.51,52.39,52.41,128107.6973
2010-08-18 09:30:00,51.83,52.39,51.76,51.89,33112.58278145696,51.83,52.39,51.76,51.89,33112.5828
2010-08-18 09:35:00,51.93,51.93,51.59,51.59,21170.33981109543,51.93,51.93,51.59,51.59,21170.3398
2010-08-18 09:40:00,51.61,51.76,51.44,51.71,46357.615894039736,51.61,51.76,51.44,51.71,46357.6159
2010-08-18 09:45:00,51.67,51.71,51.56,51.56,47226.142655520576,51.67,51.71,51.56,51.56,47226.1427
2010-08-18 09:50:00,51.56,51.64,51.53,51.56,28769.948974052764,51.56,51.64,51.53,51.56,28769.949
2010-08-18 09:55:00,51.55,51.69,51.53,51.69,19867.549668874173,51.55,51.69,51.53,51.69,19867.5497
2010-08-18 10:00:00,51.71,51.8,51.68,51.74,58842.68809032679,51.71,51.8,51.68,51.74,58842.6881
2010-08-18 10:05:00,51.73,51.81,51.71,51.78,38432.30919552709,51.73,51.81,51.71,51.78,38432.3092
2010-08-18 10:10:00,51.78,51.81,51.7,51.77,44946.25990663337,51.78,51.81,51.7,51.77,44946.2599
2010-08-18 10:15:00,51.78,51.89,51.76,51.85,17153.403539246552,51.78,51.89,51.76,51.85,17153.4035
2010-08-18 10:20:00,51.86,51.87,51.65,51.73,20301.8130496146,51.86,51.87,51.65,51.73,20301.813
2010-08-18 10:25:00,51.73,51.83,51.71,51.78,29204.212354793184,51.73,51.83,51.71,51.78,29204.2124
2010-08-18 10:30:00,51.78,51.88,51.77,51.87,6839.648246661601,51.78,51.88,51.77,51.87,6839.6482
2010-08-18 10:35:00,51.87,52.0,51.87,51.91,28009.98805775703,51.87,52.0,51.87,51.91,28009.9881
2010-08-18 10:40:00,51.92,52.01,51.9,51.97,9336.662685919013,51.92,52.01,51.9,51.97,9336.6627
2010-08-18 10:45:00,51.99,52.01,51.88,51.91,9662.360221474324,51.99,52.01,51.88,51.91,9662.3602
2010-08-18 10:50:00,51.9,51.9,51.82,51.83,10530.886982955162,51.9,51.9,51.82,51.83,10530.887
2010-08-18 10:55:00,51.85,51.95,51.82,51.94,29638.4757355336,51.85,51.95,51.82,51.94,29638.4757
2010-08-18 11:00:00,51.95,52.08,51.95,52.05,12376.506351101943,51.95,52.08,51.95,52.05,12376.5064
2010-08-18 11:05:00,52.04,52.08,52.03,52.07,6405.384865921182,52.04,52.08,52.03,52.07,6405.3849
2010-08-18 11:10:00,52.07,52.12,52.06,52.12,4668.3313429595055,52.07,52.12,52.06,52.12,4668.3313
2010-08-18 11:15:00,52.13,52.13,51.98,52.0,11616.54543480621,52.13,52.13,51.98,52.0,11616.5454
2010-08-18 11:20:00,52.01,52.01,51.95,52.01,7599.609162957334,52.01,52.01,51.95,52.01,7599.6092
2010-08-18 11:25:00,52.01,52.05,51.9,51.9,4885.463033329715,52.01,52.05,51.9,51.9,4885.463
2010-08-18 11:30:00,51.9,52.03,51.89,51.96,4125.502117033981,51.9,52.03,51.89,51.96,4125.5021
2010-08-18 11:35:00,51.96,52.01,51.95,52.0,2171.316903702096,51.96,52.01,51.95,52.0,2171.3169
2010-08-18 11:40:00,51.97,52.02,51.97,52.01,4342.633807404191,51.97,52.02,51.97,52.01,4342.6338
2010-08-18 11:45:00,52.01,52.18,51.98,52.17,16936.271848876346,52.01,52.18,51.98,52.17,16936.2718
2010-08-18 11:50:00,52.18,52.26,52.17,52.24,12919.335577027468,52.18,52.26,52.17,52.24,12919.3356
2010-08-18 11:55:00,52.24,52.28,52.21,52.24,19758.98382368907,52.24,52.28,52.21,52.24,19758.9838
2010-08-18 12:00:00,52.24,52.25,52.16,52.17,10965.150363695582,52.24,52.25,52.16,52.17,10965.1504
2010-08-18 12:05:00,52.17,52.19,52.15,52.19,4776.89718814461,52.17,52.19,52.15,52.19,4776.8972
2010-08-18 12:10:00,52.2,52.21,52.12,52.13,4451.199652589296,52.2,52.21,52.12,52.13,4451.1997
2010-08-18 12:15:00,52.12,52.18,52.12,52.18,4559.7654977744005,52.12,52.18,52.12,52.18,4559.7655
2010-08-18 12:20:00,52.18,52.2,52.09,52.09,12810.769731842363,52.18,52.2,52.09,52.09,12810.7697
2010-08-18 12:25:00,52.09,52.19,52.09,52.17,6622.516556291391,52.09,52.19,52.09,52.17,6622.5166
2010-08-18 12:30:00,52.18,52.19,52.16,52.18,4885.463033329715,52.18,52.19,52.16,52.18,4885.463
2010-08-18 12:35:00,52.17,52.17,52.12,52.16,1954.185213331886,52.17,52.17,52.12,52.16,1954.1852
2010-08-18 12:40:00,52.17,52.24,52.15,52.15,10205.189447399847,52.17,52.24,52.15,52.15,10205.1894
2010-08-18 12:45:00,52.14,52.2,52.14,52.2,8793.833459993486,52.14,52.2,52.14,52.2,8793.8335
2010-08-18 12:50:00,52.2,52.36,52.16,52.35,22364.564108131584,52.2,52.36,52.16,52.35,22364.5641
2010-08-18 12:55:00,52.36,52.42,52.36,52.39,9336.662685919013,52.36,52.42,52.36,52.39,9336.6627
2010-08-18 13:00:00,52.38,52.46,52.37,52.45,7816.740853327544,52.38,52.46,52.37,52.45,7816.7409
2010-08-18 13:05:00,52.45,52.59,52.45,52.58,22147.43241776137,52.45,52.59,52.45,52.58,22147.4324
2010-08-18 13:10:00,52.59,52.62,52.51,52.52,19107.58875257844,52.59,52.62,52.51,52.52,19107.5888
2010-08-18 13:15:00,52.55,52.57,52.53,52.53,12050.80881554663,52.55,52.57,52.53,52.53,12050.8088
2010-08-18 13:20:00,52.53,52.53,52.46,52.48,6622.516556291391,52.53,52.53,52.46,52.48,6622.5166
2010-08-18 13:25:00,52.49,52.51,52.44,52.46,21387.47150146564,52.49,52.51,52.44,52.46,21387.4715
2010-08-18 13:30:00,52.48,52.52,52.47,52.48,17479.101074801867,52.48,52.52,52.47,52.48,17479.1011
2010-08-18 13:35:00,52.48,52.48,52.36,52.37,3691.2387362935615,52.48,52.48,52.36,52.37,3691.2387
2010-08-18 13:40:00,52.36,52.47,52.36,52.44,8359.570079253068,52.36,52.47,52.36,52.44,8359.5701
2010-08-18 13:45:00,52.44,52.44,52.42,52.42,5971.121485180763,52.44,52.44,52.42,52.42,5971.1215
2010-08-18 13:50:00,52.42,52.42,52.38,52.42,2931.277819997829,52.42,52.42,52.38,52.42,2931.2778
2010-08-18 13:55:00,52.42,52.44,52.41,52.43,4342.633807404191,52.42,52.44,52.41,52.43,4342.6338
2010-08-18 14:00:00,52.43,52.45,52.35,52.36,14656.389099989145,52.43,52.45,52.35,52.36,14656.3891
2010-08-18 14:05:00,52.36,52.38,52.29,52.3,6079.687330365867,52.36,52.38,52.29,52.3,6079.6873
2010-08-18 14:10:00,52.31,52.33,52.27,52.3,11507.979589621104,52.31,52.33,52.27,52.3,11507.9796
2010-08-18 14:15:00,52.29,52.33,52.26,52.3,7925.306698512648,52.29,52.33,52.26,52.3,7925.3067
2010-08-18 14:20:00,52.31,52.39,52.31,52.35,10096.623602214744,52.31,52.39,52.31,52.35,10096.6236
2010-08-18 14:25:00,52.35,52.44,52.35,52.36,10965.150363695582,52.35,52.44,52.35,52.36,10965.1504
2010-08-18 14:30:00,52.35,52.36,52.27,52.31,10096.623602214744,52.35,52.36,52.27,52.31,10096.6236
2010-08-18 14:35:00,52.31,52.38,52.31,52.34,12702.203886657258,52.31,52.38,52.31,52.34,12702.2039
2010-08-18 14:40:00,52.35,52.39,52.25,52.28,17370.535229616762,52.35,52.39,52.25,52.28,17370.5352
2010-08-18 14:45:00,52.28,52.36,52.27,52.36,10530.886982955162,52.28,52.36,52.27,52.36,10530.887
2010-08-18 14:50:00,52.37,52.4,52.34,52.37,7273.91162740202,52.37,52.4,52.34,52.37,7273.9116
2010-08-18 14:55:00,52.36,52.38,52.31,52.36,6079.687330365867,52.36,52.38,52.31,52.36,6079.6873
2010-08-18 15:00:00,52.36,52.42,52.36,52.37,11942.242970361523,52.36,52.42,52.36,52.37,11942.243
2010-08-18 15:05:00,52.37,52.37,52.29,52.29,9228.096840733906,52.37,52.37,52.29,52.29,9228.0968
2010-08-18 15:10:00,52.3,52.33,52.23,52.28,18673.325371838026,52.3,52.33,52.23,52.28,18673.3254
2010-08-18 15:15:00,52.27,52.33,52.26,52.33,12593.638041472152,52.27,52.33,52.26,52.33,12593.638
2010-08-18 15:20:00,52.32,52.33,52.26,52.27,26924.329605905983,52.32,52.33,52.26,52.27,26924.3296
2010-08-18 15:25:00,52.26,52.36,52.24,52.29,19758.98382368907,52.26,52.36,52.24,52.29,19758.9838
2010-08-18 15:30:00,52.3,52.4,52.26,52.4,51894.47399848008,52.3,52.4,52.26,52.4,51894.474
2010-08-18 15:35:00,52.4,52.4,52.26,52.27,79035.93529475627,52.4,52.4,52.26,52.27,79035.9353
2010-08-18 15:40:00,52.27,52.31,52.17,52.21,45380.52328737379,52.27,52.31,52.17,52.21,45380.5233
2010-08-18 15:45:00,52.2,52.25,52.2,52.23,32678.319400716537,52.2,52.25,52.2,52.23,32678.3194
2010-08-18 15:50:00,52.24,52.27,52.13,52.16,53740.09336662686,52.24,52.27,52.13,52.16,53740.0934
2010-08-18 15:55:00,52.15,52.17,51.97,52.03,180545.0005428292,52.15,52.17,51.97,52.03,180545.0005
2010-08-19 09:30:00,51.78,51.84,51.49,51.5,34089.675388122894,51.78,51.84,51.49,51.5,34089.6754
2010-08-19 09:35:00,51.53,51.63,51.47,51.55,59494.08316143741,51.53,51.63,51.47,51.55,59494.0832
2010-08-19 09:40:00,51.53,51.54,51.31,51.4,33221.14862664206,51.53,51.54,51.31,51.4,33221.1486
2010-08-19 09:45:00,51.39,51.39,51.14,51.19,48637.49864292693,51.39,51.39,51.14,51.19,48637.4986
2010-08-19 09:50:00,51.19,51.19,50.81,50.89,68179.35077624579,51.19,51.19,50.81,50.89,68179.3508
2010-08-19 09:55:00,50.88,51.03,50.8,50.83,48311.801107371626,50.88,51.03,50.8,50.83,48311.8011
2010-08-19 10:00:00,50.81,50.87,50.48,50.72,67202.25816957986,50.81,50.87,50.48,50.72,67202.2582
2010-08-19 10:05:00,50.72,50.8,50.61,50.65,66008.0338725437,50.72,50.8,50.61,50.65,66008.0339
2010-08-19 10:10:00,50.65,51.01,50.64,50.98,66225.16556291391,50.65,51.01,50.64,50.98,66225.1656
2010-08-19 10:15:00,50.97,51.19,50.94,51.18,52220.17153403539,50.97,51.19,50.94,51.18,52220.1715
2010-08-19 10:20:00,51.18,51.28,51.12,51.19,54065.790902182176,51.18,51.28,51.12,51.19,54065.7909
2010-08-19 10:25:00,51.19,51.2,51.01,51.2,41689.28455108023,51.19,51.2,51.01,51.2,41689.2846
2010-08-19 10:30:00,51.19,51.25,51.11,51.21,28009.98805775703,51.19,51.25,51.11,51.21,28009.9881
2010-08-19 10:35:00,51.21,51.22,51.04,51.06,24318.749321463467,51.21,51.22,51.04,51.06,24318.7493
2010-08-19 10:40:00,51.07,51.09,50.93,50.95,29529.9098903485,51.07,51.09,50.93,50.95,29529.9099
2010-08-19 10:45:00,50.97,51.09,50.96,51.09,17804.798610357182,50.97,51.09,50.96,51.09,17804.7986
2010-08-19 10:50:00,51.09,51.09,50.92,50.93,23233.09086961242,51.09,51.09,50.92,50.93,23233.0909
2010-08-19 10:55:00,50.92,51.02,50.92,50.95,14113.55987406362,50.92,51.02,50.92,50.95,14113.5599
2010-08-19 11:00:00,50.93,50.94,50.72,50.72,32461.187710346327,50.93,50.94,50.72,50.72,32461.1877
2010-08-19 11:05:00,50.73,50.82,50.69,50.81,19433.28628813376,50.73,50.82,50.69,50.81,19433.2863
2010-08-19 11:10:00,50.82,50.93,50.79,50.79,18021.930300727392,50.82,50.93,50.79,50.79,18021.9303
2010-08-19 11:15:00,50.79,50.86,50.75,50.86,20736.07643035501,50.79,50.86,50.75,50.86,20736.0764
2010-08-19 11:20:00,50.86,50.98,50.85,50.91,11290.847899250895,50.86,50.98,50.85,50.91,11290.8479
2010-08-19 11:25:00,50.9,50.92,50.84,50.86,11507.979589621104,50.9,50.92,50.84,50.86,11507.9796
2010-08-19 11:30:00,50.87,50.88,50.74,50.74,12810.769731842363,50.87,50.88,50.74,50.74,12810.7697
2010-08-19 11:35:00,50.75,50.75,50.66,50.73,24427.31516664857,50.75,50.75,50.66,50.73,24427.3152
2010-08-19 11:40:00,50.72,50.72,50.62,50.62,25730.10530886983,50.72,50.72,50.62,50.62,25730.1053
2010-08-19 11:45:00,50.63,50.67,50.52,50.55,68939.31169254152,50.63,50.67,50.52,50.55,68939.3117
2010-08-19 11:50:00,50.56,50.7,50.54,50.65,60796.87330365867,50.56,50.7,50.54,50.65,60796.8733
2010-08-19 11:55:00,50.66,50.73,50.65,50.72,10313.755292584952,50.66,50.73,50.65,50.72,10313.7553
2010-08-19 12:00:00,50.72,50.73,50.68,50.71,16393.44262295082,50.72,50.73,50.68,50.71,16393.4426
2010-08-19 12:05:00,50.7,50.77,50.65,50.74,20953.20812072522,50.7,50.77,50.65,50.74,20953.2081
2010-08-19 12:10:00,50.74,50.75,50.67,50.73,18564.75952665292,50.74,50.75,50.67,50.73,18564.7595
2010-08-19 12:15:00,50.72,50.8,50.69,50.78,16827.70600369124,50.72,50.8,50.69,50.78,16827.706
2010-08-19 12:20:00,50.77,50.82,50.74,50.8,9879.491911844534,50.77,50.82,50.74,50.8,9879.4919
2010-08-19 12:25:00,50.82,50.84,50.77,50.82,44946.25990663337,50.82,50.84,50.77,50.82,44946.2599
2010-08-19 12:30:00,50.83,50.84,50.8,50.83,17479.101074801867,50.83,50.84,50.8,50.83,17479.1011
2010-08-19 12:35:00,50.81,50.82,50.76,50.8,6839.648246661601,50.81,50.82,50.76,50.8,6839.6482
2010-08-19 12:40:00,50.8,50.83,50.78,50.8,23558.788405167736,50.8,50.83,50.78,50.8,23558.7884
2010-08-19 12:45:00,50.82,50.84,50.75,50.75,16610.57431332103,50.82,50.84,50.75,50.75,16610.5743
2010-08-19 12:50:00,50.74,50.74,50.69,50.72,31592.660948865487,50.74,50.74,50.69,50.72,31592.6609
2010-08-19 12:55:00,50.72,50.77,50.7,50.76,7816.740853327544,50.72,50.77,50.7,50.76,7816.7409
2010-08-19 13:00:00,50.78,50.81,50.72,50.74,25947.23699924004,50.78,50.81,50.72,50.74,25947.237
2010-08-19 13:05:00,50.74,50.77,50.62,50.65,22473.12995331669,50.74,50.77,50.62,50.65,22473.13
2010-08-19 13:10:00,50.65,50.7,50.64,50.64,8033.872543697753,50.65,50.7,50.64,50.64,8033.8725
2010-08-19 13:15:00,50.65,50.66,50.6,50.66,7708.175008142439,50.65,50.66,50.6,50.66,7708.175
2010-08-19 13:20:00,50.65,50.68,50.61,50.65,7382.477472587125,50.65,50.68,50.61,50.65,7382.4775
2010-08-19 13:25:00,50.65,50.66,50.54,50.56,14222.125719248725,50.65,50.66,50.54,50.56,14222.1257
2010-08-19 13:30:00,50.55,50.61,50.52,50.58,14439.257409618936,50.55,50.61,50.52,50.58,14439.2574
2010-08-19 13:35:00,50.55,50.61,50.53,50.6,15524.915861469985,50.55,50.61,50.53,50.6,15524.9159
2010-08-19 13:40:00,50.61,50.61,50.49,50.5,12376.506351101943,50.61,50.61,50.49,50.5,12376.5064
2010-08-19 13:45:00,50.51,50.54,50.49,50.51,15742.04755184019,50.51,50.54,50.49,50.51,15742.0476
2010-08-19 13:50:00,50.52,50.52,50.45,50.49,14330.69156443383,50.52,50.52,50.45,50.49,14330.6916
2010-08-19 13:55:00,50.49,50.52,50.46,50.49,11182.282054065792,50.49,50.52,50.46,50.49,11182.2821
2010-08-19 14:00:00,50.47,50.49,50.39,50.44,12376.506351101943,50.47,50.49,50.39,50.44,12376.5064
2010-08-19 14:05:00,50.45,50.45,50.37,50.45,19976.11551405928,50.45,50.45,50.37,50.45,19976.1155
2010-08-19 14:10:00,50.45,50.56,50.44,50.56,10096.623602214744,50.45,50.56,50.44,50.56,10096.6236
2010-08-19 14:15:00,50.56,50.56,50.49,50.55,9228.096840733906,50.56,50.56,50.49,50.55,9228.0968
2010-08-19 14:20:00,50.54,50.55,50.5,50.5,25512.97361849962,50.54,50.55,50.5,50.5,25512.9736
2010-08-19 14:25:00,50.51,50.53,50.49,50.49,27467.158831831508,50.51,50.53,50.49,50.49,27467.1588
2010-08-19 14:30:00,50.51,50.61,50.51,50.59,23993.05178590816,50.51,50.61,50.51,50.59,23993.0518
2010-08-19 14:35:00,50.58,50.59,50.46,50.48,24535.88101183368,50.58,50.59,50.46,50.48,24535.881
2010-08-19 14:40:00,50.48,50.54,50.41,50.53,19433.28628813376,50.48,50.54,50.41,50.53,19433.2863
2010-08-19 14:45:00,50.54,50.59,50.49,50.58,44729.12821626317,50.54,50.59,50.49,50.58,44729.1282
2010-08-19 14:50:00,50.57,50.61,50.52,50.52,30289.87080664423,50.57,50.61,50.52,50.52,30289.8708
2010-08-19 14:55:00,50.52,50.56,50.51,50.53,19758.98382368907,50.52,50.56,50.51,50.53,19758.9838
2010-08-19 15:00:00,50.52,50.56,50.46,50.49,68613.61415698621,50.52,50.56,50.46,50.49,68613.6142
2010-08-19 15:05:00,50.5,50.61,50.49,50.59,26924.329605905983,50.5,50.61,50.49,50.59,26924.3296
2010-08-19 15:10:00,50.59,50.75,50.57,50.75,33329.71447182717,50.59,50.75,50.57,50.75,33329.7145
2010-08-19 15:15:00,50.75,50.91,50.75,50.86,58191.29301921616,50.75,50.91,50.75,50.86,58191.293
2010-08-19 15:20:00,50.86,50.95,50.85,50.95,41255.02117033981,50.86,50.95,50.85,50.95,41255.0212
2010-08-19 15:25:00,50.95,50.95,50.82,50.82,44186.29899033765,50.95,50.95,50.82,50.82,44186.299
2010-08-19 15:30:00,50.81,50.9,50.81,50.9,31592.660948865487,50.81,50.9,50.81,50.9,31592.6609
2010-08-19 15:35:00,50.89,50.9,50.75,50.78,27141.4612962762,50.89,50.9,50.75,50.78,27141.4613
2010-08-19 15:40:00,50.78,50.8,50.72,50.8,37346.65074367605,50.78,50.8,50.72,50.8,37346.6507
2010-08-19 15:45:00,50.8,50.84,50.76,50.81,57105.63456736511,50.8,50.84,50.76,50.81,57105.6346
2010-08-19 15:50:00,50.8,50.88,50.72,50.86,47986.10357181631,50.8,50.88,50.72,50.86,47986.1036
2010-08-19 15:55:00,50.85,50.87,50.72,50.72,93909.45608511564,50.85,50.87,50.72,50.72,93909.4561
2010-08-20 09:30:00,50.82,50.82,50.24,50.34,363261.3179893605,50.82,50.82,50.24,50.34,363261.318
2010-08-20 09:35:00,50.34,50.52,50.32,50.36,26381.50037998045,50.34,50.52,50.32,50.36,26381.5004
2010-08-20 09:40:00,50.27,50.44,50.22,50.33,23124.52502442732,50.27,50.44,50.22,50.33,23124.525
2010-08-20 09:45:00,50.33,50.41,50.25,50.33,25295.84192812941,50.33,50.41,50.25,50.33,25295.8419
2010-08-20 09:50:00,50.34,50.4,50.27,50.4,22255.99826294648,50.34,50.4,50.27,50.4,22255.9983
2010-08-20 09:55:00,50.42,50.62,50.41,50.62,20410.37889479969,50.42,50.62,50.41,50.62,20410.3789
2010-08-20 10:00:00,50.62,50.78,50.62,50.74,36586.68982738031,50.62,50.78,50.62,50.74,36586.6898
2010-08-20 10:05:00,50.75,50.77,50.44,50.49,41363.587015524914,50.75,50.77,50.44,50.49,41363.587
2010-08-20 10:10:00,50.49,50.5,50.34,50.37,32786.88524590164,50.49,50.5,50.34,50.37,32786.8852
2010-08-20 10:15:00,50.37,50.53,50.34,50.46,14004.994028878516,50.37,50.53,50.34,50.46,14004.994
2010-08-20 10:20:00,50.45,50.51,50.43,50.48,21170.33981109543,50.45,50.51,50.43,50.48,21170.3398
2010-08-20 10:25:00,50.47,50.49,50.34,50.36,37455.21658886115,50.47,50.49,50.34,50.36,37455.2166
2010-08-20 10:30:00,50.37,50.53,50.37,50.52,38975.13842145261,50.37,50.53,50.37,50.52,38975.1384
2010-08-20 10:35:00,50.56,50.62,50.53,50.55,17153.403539246552,50.56,50.62,50.53,50.55,17153.4035
2010-08-20 10:40:00,50.56,50.62,50.51,50.51,23667.35425035284,50.56,50.62,50.51,50.51,23667.3543
2010-08-20 10:45:00,50.5,50.56,50.45,50.47,13136.467267397677,50.5,50.56,50.45,50.47,13136.4673
2010-08-20 10:50:00,50.47,50.49,50.42,50.45,19107.58875257844,50.47,50.49,50.42,50.45,19107.5888
2010-08-20 10:55:00,50.43,50.56,50.4,50.45,28335.685593312344,50.43,50.56,50.4,50.45,28335.6856
2010-08-20 11:00:00,50.45,50.61,50.45,50.57,24970.144392574097,50.45,50.61,50.45,50.57,24970.1444
2010-08-20 11:05:00,50.55,50.71,50.44,50.66,19216.154597763543,50.55,50.71,50.44,50.66,19216.1546
2010-08-20 11:10:00,50.65,50.65,50.55,50.55,15742.04755184019,50.65,50.65,50.55,50.55,15742.0476
2010-08-20 11:15:00,50.56,50.58,50.5,50.51,17044.837694061447,50.56,50.58,50.5,50.51,17044.8377
2010-08-20 11:20:00,50.52,50.62,50.52,50.58,16610.57431332103,50.52,50.62,50.52,50.58,16610.5743
2010-08-20 11:25:00,50.58,50.61,50.49,50.61,20410.37889479969,50.58,50.61,50.49,50.61,20410.3789
2010-08-20 11:30:00,50.61,50.61,50.54,50.61,9553.79437628922,50.61,50.61,50.54,50.61,9553.7944
2010-08-20 11:35:00,50.6,50.6,50.48,50.53,12593.638041472152,50.6,50.6,50.48,50.53,12593.638
2010-08-20 11:40:00,50.53,50.57,50.51,50.53,24210.18347627836,50.53,50.57,50.51,50.53,24210.1835
2010-08-20 11:45:00,50.52,50.54,50.44,50.46,15416.350016284878,50.52,50.54,50.44,50.46,15416.35
2010-08-20 11:50:00,50.47,50.47,50.35,50.37,27250.02714146129,50.47,50.47,50.35,50.37,27250.0271
2010-08-20 11:55:00,50.37,50.44,50.37,50.42,12485.072196287048,50.37,50.44,50.37,50.42,12485.0722
2010-08-20 12:00:00,50.44,50.5,50.43,50.5,11833.67712517642,50.44,50.5,50.43,50.5,11833.6771
2010-08-20 12:05:00,50.51,50.53,50.5,50.5,8576.701769623276,50.51,50.53,50.5,50.5,8576.7018
2010-08-20 12:10:00,50.51,50.52,50.47,50.48,7165.345782216915,50.51,50.52,50.47,50.48,7165.3458
2010-08-20 12:15:00,50.48,50.5,50.44,50.49,12376.506351101943,50.48,50.5,50.44,50.49,12376.5064
2010-08-20 12:20:00,50.49,50.65,50.49,50.64,11399.413744436,50.49,50.65,50.49,50.64,11399.4137
2010-08-20 12:25:00,50.65,50.66,50.58,50.66,15090.652480729565,50.65,50.66,50.58,50.66,15090.6525
2010-08-20 12:30:00,50.64,50.66,50.63,50.64,8468.135924438173,50.64,50.66,50.63,50.64,8468.1359
2010-08-20 12:35:00,50.65,50.68,50.62,50.68,16502.008468135926,50.65,50.68,50.62,50.68,16502.0085
2010-08-20 12:40:00,50.67,50.7,50.65,50.69,13027.901422212572,50.67,50.7,50.65,50.69,13027.9014
2010-08-20 12:45:00,50.69,50.74,50.68,50.72,16610.57431332103,50.69,50.74,50.68,50.72,16610.5743
2010-08-20 12:50:00,50.72,50.73,50.71,50.73,11290.847899250895,50.72,50.73,50.71,50.73,11290.8479
2010-08-20 12:55:00,50.73,50.74,50.71,50.72,11833.67712517642,50.73,50.74,50.71,50.72,11833.6771
2010-08-20 13:00:00,50.73,50.74,50.71,50.72,21713.169037020954,50.73,50.74,50.71,50.72,21713.169
2010-08-20 13:05:00,50.72,50.77,50.71,50.77,15090.652480729565,50.72,50.77,50.71,50.77,15090.6525
2010-08-20 13:10:00,50.78,50.78,50.71,50.71,6622.516556291391,50.78,50.78,50.71,50.71,6622.5166
2010-08-20 13:15:00,50.72,50.74,50.72,50.72,5319.726414070134,50.72,50.74,50.72,50.72,5319.7264
2010-08-20 13:20:00,50.72,50.75,50.71,50.71,9662.360221474324,50.72,50.75,50.71,50.71,9662.3602
2010-08-20 13:25:00,50.72,50.81,50.71,50.78,9879.491911844534,50.72,50.81,50.71,50.78,9879.4919
2010-08-20 13:30:00,50.77,50.8,50.71,50.71,11073.716208880687,50.77,50.8,50.71,50.71,11073.7162
2010-08-20 13:35:00,50.71,50.74,50.7,50.73,12159.374660731732,50.71,50.74,50.7,50.73,12159.3747
2010-08-20 13:40:00,50.72,50.73,50.71,50.72,9119.5309955488,50.72,50.73,50.71,50.72,9119.531
2010-08-20 13:45:00,50.73,50.84,50.73,50.79,50157.4204755184,50.73,50.84,50.73,50.79,50157.4205
2010-08-20 13:50:00,50.8,50.86,50.8,50.83,7056.77993703181,50.8,50.86,50.8,50.83,7056.7799
2010-08-20 13:55:00,50.84,50.84,50.78,50.83,7165.345782216915,50.84,50.84,50.78,50.83,7165.3458
2010-08-20 14:00:00,50.83,50.89,50.83,50.86,22364.564108131584,50.83,50.89,50.83,50.86,22364.5641
2010-08-20 14:05:00,50.85,50.91,50.85,50.91,23450.22255998263,50.85,50.91,50.85,50.91,23450.2226
2010-08-20 14:10:00,50.9,50.96,50.89,50.95,21930.300727391164,50.9,50.96,50.89,50.95,21930.3007
2010-08-20 14:15:00,50.96,50.99,50.95,50.96,24101.61763109326,50.96,50.99,50.95,50.96,24101.6176
2010-08-20 14:20:00,50.98,51.01,50.96,50.99,32026.924329605907,50.98,51.01,50.96,50.99,32026.9243
2010-08-20 14:25:00,51.0,51.07,51.0,51.06,27141.4612962762,51.0,51.07,51.0,51.06,27141.4613
2010-08-20 14:30:00,51.05,51.13,51.05,51.1,34089.675388122894,51.05,51.13,51.05,51.1,34089.6754
2010-08-20 14:35:00,51.08,51.15,51.08,51.09,22147.43241776137,51.08,51.15,51.08,51.09,22147.4324
2010-08-20 14:40:00,51.09,51.15,51.08,51.14,28769.948974052764,51.09,51.15,51.08,51.14,28769.949
2010-08-20 14:45:00,51.14,51.23,51.14,51.16,20736.07643035501,51.14,51.23,51.14,51.16,20736.0764
2010-08-20 14:50:00,51.15,51.22,51.14,51.18,10965.150363695582,51.15,51.22,51.14,51.18,10965.1504
2010-08-20 14:55:00,51.19,51.19,51.09,51.13,25947.23699924004,51.19,51.19,51.09,51.13,25947.237
2010-08-20 15:00:00,51.12,51.14,51.06,51.13,16502.008468135926,51.12,51.14,51.06,51.13,16502.0085
2010-08-20 15:05:00,51.12,51.14,51.07,51.14,13353.598957767888,51.12,51.14,51.07,51.14,13353.599
2010-08-20 15:10:00,51.14,51.21,51.12,51.19,36369.5581370101,51.14,51.21,51.12,51.19,36369.5581
2010-08-20 15:15:00,51.19,51.19,51.08,51.13,23667.35425035284,51.19,51.19,51.08,51.13,23667.3543
2010-08-20 15:20:00,51.12,51.12,51.04,51.12,37346.65074367605,51.12,51.12,51.04,51.12,37346.6507
2010-08-20 15:25:00,51.11,51.19,51.11,51.19,32135.49017479101,51.11,51.19,51.11,51.19,32135.4902
2010-08-20 15:30:00,51.19,51.22,51.17,51.2,26381.50037998045,51.19,51.22,51.17,51.2,26381.5004
2010-08-20 15:35:00,51.2,51.25,51.16,51.18,54825.75181847791,51.2,51.25,51.16,51.18,54825.7518
2010-08-20 15:40:00,51.19,51.28,51.17,51.22,58408.42470958637,51.19,51.28,51.17,51.22,58408.4247
2010-08-20 15:45:00,51.21,51.27,51.15,51.17,55260.01519921833,51.21,51.27,51.15,51.17,55260.0152
2010-08-20 15:50:00,51.17,51.18,51.09,51.11,140375.63782434046,51.17,51.18,51.09,51.11,140375.6378
2010-08-20 15:55:00,51.11,51.15,51.01,51.01,155466.29030507003,51.11,51.15,51.01,51.01,155466.2903
2010-08-23 09:30:00,51.09,51.28,51.07,51.26,17804.798610357182,51.09,51.28,51.07,51.26,17804.7986
2010-08-23 09:35:00,51.27,51.3,51.21,51.29,14004.994028878516,51.27,51.3,51.21,51.29,14004.994
2010-08-23 09:40:00,51.33,51.4,51.18,51.29,10965.150363695582,51.33,51.4,51.18,51.29,10965.1504
2010-08-23 09:45:00,51.31,51.66,51.31,51.6,31158.39756812507,51.31,51.66,51.31,51.6,31158.3976
2010-08-23 09:50:00,51.61,51.66,51.48,51.48,20301.8130496146,51.61,51.66,51.48,51.48,20301.813
2010-08-23 09:55:00,51.51,51.53,51.36,51.39,15090.652480729565,51.51,51.53,51.36,51.39,15090.6525
2010-08-23 10:00:00,51.4,51.4,51.22,51.25,10530.886982955162,51.4,51.4,51.22,51.25,10530.887
2010-08-23 10:05:00,51.27,51.29,51.11,51.15,21713.169037020954,51.27,51.29,51.11,51.15,21713.169
2010-08-23 10:10:00,51.14,51.15,50.92,50.96,47334.70850070568,51.14,51.15,50.92,50.96,47334.7085
2010-08-23 10:15:00,50.96,51.02,50.93,51.0,12159.374660731732,50.96,51.02,50.93,51.0,12159.3747
2010-08-23 10:20:00,51.0,51.01,50.8,50.8,24318.749321463467,51.0,51.01,50.8,50.8,24318.7493
2010-08-23 10:25:00,50.8,50.84,50.72,50.72,43860.60145478233,50.8,50.84,50.72,50.72,43860.6015
2010-08-23 10:30:00,50.73,50.99,50.73,50.94,18239.0619910976,50.73,50.99,50.73,50.94,18239.062
2010-08-23 10:35:00,50.97,51.03,50.92,50.92,8033.872543697753,50.97,51.03,50.92,50.92,8033.8725
2010-08-23 10:40:00,50.93,50.96,50.72,50.72,12050.80881554663,50.93,50.96,50.72,50.72,12050.8088
2010-08-23 10:45:00,50.72,50.72,50.6,50.61,15633.481706655088,50.72,50.72,50.6,50.61,15633.4817
2010-08-23 10:50:00,50.61,50.74,50.59,50.64,11725.111279991315,50.61,50.74,50.59,50.64,11725.1113
2010-08-23 10:55:00,50.65,50.69,50.63,50.69,9770.92606665943,50.65,50.69,50.63,50.69,9770.9261
2010-08-23 11:00:00,50.71,50.71,50.52,50.56,16610.57431332103,50.71,50.71,50.52,50.56,16610.5743
2010-08-23 11:05:00,50.56,50.6,50.43,50.53,20736.07643035501,50.56,50.6,50.43,50.53,20736.0764
2010-08-23 11:10:00,50.53,50.65,50.52,50.65,12050.80881554663,50.53,50.65,50.52,50.65,12050.8088
2010-08-23 11:15:00,50.64,50.67,50.58,50.67,8576.701769623276,50.64,50.67,50.58,50.67,8576.7018
2010-08-23 11:20:00,50.68,50.73,50.59,50.61,28009.98805775703,50.68,50.73,50.59,50.61,28009.9881
2010-08-23 11:25:00,50.63,50.66,50.59,50.6,5536.858104440344,50.63,50.66,50.59,50.6,5536.8581
2010-08-23 11:30:00,50.61,50.76,50.61,50.73,6948.214091846705,50.61,50.76,50.61,50.73,6948.2141
2010-08-23 11:35:00,50.73,50.76,50.69,50.72,7056.77993703181,50.73,50.76,50.69,50.72,7056.7799
2010-08-23 11:40:00,50.71,50.78,50.69,50.76,7925.306698512648,50.71,50.78,50.69,50.76,7925.3067
2010-08-23 11:45:00,50.75,50.8,50.72,50.78,8685.267614808381,50.75,50.8,50.72,50.78,8685.2676
2010-08-23 11:50:00,50.79,50.82,50.69,50.69,8033.872543697753,50.79,50.82,50.69,50.69,8033.8725
2010-08-23 11:55:00,50.7,50.73,50.66,50.72,8576.701769623276,50.7,50.73,50.66,50.72,8576.7018
2010-08-23 12:00:00,50.72,50.8,50.71,50.76,3256.975355553143,50.72,50.8,50.71,50.76,3256.9754
2010-08-23 12:05:00,50.78,50.82,50.75,50.8,11833.67712517642,50.78,50.82,50.75,50.8,11833.6771
2010-08-23 12:10:00,50.79,50.83,50.75,50.78,6513.950711106286,50.79,50.83,50.75,50.78,6513.9507
2010-08-23 12:15:00,50.78,50.79,50.7,50.7,9879.491911844534,50.78,50.79,50.7,50.7,9879.4919
2010-08-23 12:20:00,50.72,50.78,50.71,50.72,6296.819020736077,50.72,50.78,50.71,50.72,6296.819
2010-08-23 12:25:00,50.72,50.79,50.72,50.72,4559.7654977744005,50.72,50.79,50.72,50.72,4559.7655
2010-08-23 12:30:00,50.75,50.85,50.75,50.77,7273.91162740202,50.75,50.85,50.75,50.77,7273.9116
2010-08-23 12:35:00,50.75,50.8,50.73,50.77,7816.740853327544,50.75,50.8,50.73,50.77,7816.7409
2010-08-23 12:40:00,50.78,50.79,50.75,50.78,3908.370426663772,50.78,50.79,50.75,50.78,3908.3704
2010-08-23 12:45:00,50.75,50.78,50.75,50.77,2931.277819997829,50.75,50.78,50.75,50.77,2931.2778
2010-08-23 12:50:00,50.78,50.84,50.77,50.78,11942.242970361523,50.78,50.84,50.77,50.78,11942.243
2010-08-23 12:55:00,50.78,50.78,50.74,50.75,8793.833459993486,50.78,50.78,50.74,50.75,8793.8335
2010-08-23 13:00:00,50.77,50.77,50.7,50.72,8468.135924438173,50.77,50.77,50.7,50.72,8468.1359
2010-08-23 13:05:00,50.72,50.77,50.72,50.73,10748.018673325372,50.72,50.77,50.72,50.73,10748.0187
2010-08-23 13:10:00,50.73,50.77,50.7,50.77,4342.633807404191,50.73,50.77,50.7,50.77,4342.6338
2010-08-23 13:15:00,50.77,50.84,50.74,50.84,12919.335577027468,50.77,50.84,50.74,50.84,12919.3356
2010-08-23 13:20:00,50.84,50.88,50.84,50.87,9228.096840733906,50.84,50.88,50.84,50.87,9228.0968
2010-08-23 13:25:00,50.87,50.92,50.87,50.92,4234.067962219086,50.87,50.92,50.87,50.92,4234.068
2010-08-23 13:30:00,50.92,50.92,50.84,50.89,7382.477472587125,50.92,50.92,50.84,50.89,7382.4775
2010-08-23 13:35:00,50.88,50.89,50.8,50.83,13353.598957767888,50.88,50.89,50.8,50.83,13353.599
2010-08-23 13:40:00,50.82,50.93,50.78,50.87,20953.20812072522,50.82,50.93,50.78,50.87,20953.2081
2010-08-23 13:45:00,50.88,50.91,50.87,50.87,7165.345782216915,50.88,50.91,50.87,50.87,7165.3458
2010-08-23 13:50:00,50.88,50.96,50.83,50.84,25512.97361849962,50.88,50.96,50.83,50.84,25512.9736
2010-08-23 13:55:00,50.87,50.9,50.82,50.9,4234.067962219086,50.87,50.9,50.82,50.9,4234.068
2010-08-23 14:00:00,50.91,50.92,50.87,50.87,3799.804581478667,50.91,50.92,50.87,50.87,3799.8046
2010-08-23 14:05:00,50.88,50.98,50.88,50.94,10096.623602214744,50.88,50.98,50.88,50.94,10096.6236
2010-08-23 14:10:00,50.93,51.01,50.93,51.01,7165.345782216915,50.93,51.01,50.93,51.01,7165.3458
2010-08-23 14:15:00,51.02,51.06,50.95,50.95,21821.73488220606,51.02,51.06,50.95,50.95,21821.7349
2010-08-23 14:20:00,50.94,50.98,50.94,50.97,12376.506351101943,50.94,50.98,50.94,50.97,12376.5064
2010-08-23 14:25:00,50.98,51.0,50.91,50.92,8468.135924438173,50.98,51.0,50.91,50.92,8468.1359
2010-08-23 14:30:00,50.93,51.01,50.92,50.97,8142.438388882858,50.93,51.01,50.92,50.97,8142.4384
2010-08-23 14:35:00,50.97,51.0,50.95,50.96,7382.477472587125,50.97,51.0,50.95,50.96,7382.4775
2010-08-23 14:40:00,50.97,50.99,50.91,50.91,6296.819020736077,50.97,50.99,50.91,50.91,6296.819
2010-08-23 14:45:00,50.91,50.92,50.89,50.91,8902.399305178591,50.91,50.92,50.89,50.91,8902.3993
2010-08-23 14:50:00,50.92,50.92,50.84,50.85,14004.994028878516,50.92,50.92,50.84,50.85,14004.994
2010-08-23 14:55:00,50.86,50.87,50.81,50.86,6188.253175550972,50.86,50.87,50.81,50.86,6188.2532
2010-08-23 15:00:00,50.85,50.96,50.85,50.95,12267.940505916838,50.85,50.96,50.85,50.95,12267.9405
2010-08-23 15:05:00,50.95,50.96,50.9,50.9,9662.360221474324,50.95,50.96,50.9,50.9,9662.3602
2010-08-23 15:10:00,50.89,50.96,50.88,50.89,13353.598957767888,50.89,50.96,50.88,50.89,13353.599
2010-08-23 15:15:00,50.9,50.97,50.89,50.96,18239.0619910976,50.9,50.97,50.89,50.96,18239.062
2010-08-23 15:20:00,50.96,50.97,50.9,50.91,19867.549668874173,50.96,50.97,50.9,50.91,19867.5497
2010-08-23 15:25:00,50.9,50.93,50.84,50.85,19867.549668874173,50.9,50.93,50.84,50.85,19867.5497
2010-08-23 15:30:00,50.86,50.9,50.84,50.87,21387.47150146564,50.86,50.9,50.84,50.87,21387.4715
2010-08-23 15:35:00,50.85,50.85,50.74,50.8,20844.642275540114,50.85,50.85,50.74,50.8,20844.6423
2010-08-23 15:40:00,50.79,50.81,50.72,50.73,23884.48594072305,50.79,50.81,50.72,50.73,23884.4859
2010-08-23 15:45:00,50.72,50.76,50.68,50.71,37129.51905330584,50.72,50.76,50.68,50.71,37129.5191
2010-08-23 15:50:00,50.71,50.71,50.62,50.67,38649.4408858973,50.71,50.71,50.62,50.67,38649.4409
2010-08-23 15:55:00,50.66,50.71,50.56,50.6,100640.53848659212,50.66,50.71,50.56,50.6,100640.5385
2010-08-24 09:30:00,50.36,50.37,49.92,49.98,28227.11974812724,50.36,50.37,49.92,49.98,28227.1197
2010-08-24 09:35:00,49.98,50.09,49.84,49.96,50808.81554662903,49.98,50.09,49.84,49.96,50808.8155
2010-08-24 09:40:00,49.95,50.11,49.88,49.96,23015.95917924221,49.95,50.11,49.88,49.96,23015.9592
2010-08-24 09:45:00,49.98,50.03,49.84,49.87,18456.19368146781,49.98,50.03,49.84,49.87,18456.1937
2010-08-24 09:50:00,49.87,49.89,49.77,49.88,13462.164802952992,49.87,49.89,49.77,49.88,13462.1648
2010-08-24 09:55:00,49.87,49.92,49.51,49.74,35609.597220714364,49.87,49.92,49.51,49.74,35609.5972
2010-08-24 10:00:00,49.69,49.78,49.37,49.71,50591.68385625882,49.69,49.78,49.37,49.71,50591.6839
2010-08-24 10:05:00,49.74,49.75,49.52,49.75,28009.98805775703,49.74,49.75,49.52,49.75,28009.9881
2010-08-24 10:10:00,49.76,49.95,49.63,49.7,32461.187710346327,49.76,49.95,49.63,49.7,32461.1877
2010-08-24 10:15:00,49.71,49.86,49.71,49.75,21170.33981109543,49.71,49.86,49.71,49.75,21170.3398
2010-08-24 10:20:00,49.77,49.82,49.65,49.74,51568.77646292477,49.77,49.82,49.65,49.74,51568.7765
2010-08-24 10:25:00,49.75,49.85,49.65,49.67,15307.784171099773,49.75,49.85,49.65,49.67,15307.7842
2010-08-24 10:30:00,49.66,49.83,49.66,49.73,17479.101074801867,49.66,49.83,49.66,49.73,17479.1011
2010-08-24 10:35:00,49.74,49.89,49.72,49.86,9445.228531104114,49.74,49.89,49.72,49.86,9445.2285
2010-08-24 10:40:00,49.86,49.98,49.84,49.92,19541.85213331886,49.86,49.98,49.84,49.92,19541.8521
2010-08-24 10:45:00,49.92,49.94,49.83,49.88,9228.096840733906,49.92,49.94,49.83,49.88,9228.0968
2010-08-24 10:50:00,49.9,49.93,49.7,49.7,12376.506351101943,49.9,49.93,49.7,49.7,12376.5064
2010-08-24 10:55:00,49.71,49.89,49.71,49.86,10422.321137770055,49.71,49.89,49.71,49.86,10422.3211
2010-08-24 11:00:00,49.87,50.07,49.87,49.99,20301.8130496146,49.87,50.07,49.87,49.99,20301.813
2010-08-24 11:05:00,49.97,50.01,49.89,49.89,7708.175008142439,49.97,50.01,49.89,49.89,7708.175
2010-08-24 11:10:00,49.87,49.92,49.8,49.82,12159.374660731732,49.87,49.92,49.8,49.82,12159.3747
2010-08-24 11:15:00,49.82,49.86,49.75,49.86,13136.467267397677,49.82,49.86,49.75,49.86,13136.4673
2010-08-24 11:20:00,49.87,49.95,49.84,49.93,11290.847899250895,49.87,49.95,49.84,49.93,11290.8479
2010-08-24 11:25:00,49.93,50.04,49.93,50.02,16502.008468135926,49.93,50.04,49.93,50.02,16502.0085
2010-08-24 11:30:00,50.02,50.14,49.99,50.08,14330.69156443383,50.02,50.14,49.99,50.08,14330.6916
2010-08-24 11:35:00,50.07,50.23,50.07,50.15,16827.70600369124,50.07,50.23,50.07,50.15,16827.706
2010-08-24 11:40:00,50.13,50.31,50.11,50.23,11399.413744436,50.13,50.31,50.11,50.23,11399.4137
2010-08-24 11:45:00,50.21,50.21,50.11,50.12,7925.306698512648,50.21,50.21,50.11,50.12,7925.3067
2010-08-24 11:50:00,50.1,50.11,50.03,50.04,9445.228531104114,50.1,50.11,50.03,50.04,9445.2285
2010-08-24 11:55:00,50.06,50.16,50.06,50.09,11725.111279991315,50.06,50.16,50.06,50.09,11725.1113
2010-08-24 12:00:00,50.1,50.18,50.02,50.18,9445.228531104114,50.1,50.18,50.02,50.18,9445.2285
2010-08-24 12:05:00,50.18,50.23,50.1,50.22,5971.121485180763,50.18,50.23,50.1,50.22,5971.1215
2010-08-24 12:10:00,50.22,50.29,50.19,50.21,8468.135924438173,50.22,50.29,50.19,50.21,8468.1359
2010-08-24 12:15:00,50.21,50.23,50.16,50.19,11942.242970361523,50.21,50.23,50.16,50.19,11942.243
2010-08-24 12:20:00,50.19,50.2,50.09,50.11,8468.135924438173,50.19,50.2,50.09,50.11,8468.1359
2010-08-24 12:25:00,50.1,50.13,50.04,50.07,13679.296493323202,50.1,50.13,50.04,50.07,13679.2965
2010-08-24 12:30:00,50.07,50.14,50.07,50.09,14222.125719248725,50.07,50.14,50.07,50.09,14222.1257
2010-08-24 12:35:00,50.09,50.09,50.01,50.08,17913.364455542287,50.09,50.09,50.01,50.08,17913.3645
2010-08-24 12:40:00,50.08,50.1,50.06,50.06,4234.067962219086,50.08,50.1,50.06,50.06,4234.068
2010-08-24 12:45:00,50.04,50.1,50.04,50.07,5428.292259255239,50.04,50.1,50.04,50.07,5428.2923
2010-08-24 12:50:00,50.08,50.08,50.03,50.06,15090.652480729565,50.08,50.08,50.03,50.06,15090.6525
2010-08-24 12:55:00,50.05,50.11,50.05,50.06,10205.189447399847,50.05,50.11,50.05,50.06,10205.1894
2010-08-24 13:00:00,50.05,50.07,50.02,50.04,25295.84192812941,50.05,50.07,50.02,50.04,25295.8419
2010-08-24 13:05:00,50.05,50.09,50.04,50.09,7708.175008142439,50.05,50.09,50.04,50.09,7708.175
2010-08-24 13:10:00,50.09,50.11,50.05,50.08,11833.67712517642,50.09,50.11,50.05,50.08,11833.6771
2010-08-24 13:15:00,50.09,50.11,50.07,50.07,2714.14612962762,50.09,50.11,50.07,50.07,2714.1461
2010-08-24 13:20:00,50.07,50.08,50.04,50.05,6731.082401476496,50.07,50.08,50.04,50.05,6731.0824
2010-08-24 13:25:00,50.06,50.16,50.04,50.15,7708.175008142439,50.06,50.16,50.04,50.15,7708.175
2010-08-24 13:30:00,50.14,50.14,50.06,50.09,24535.88101183368,50.14,50.14,50.06,50.09,24535.881
2010-08-24 13:35:00,50.08,50.14,50.07,50.12,10096.623602214744,50.08,50.14,50.07,50.12,10096.6236
2010-08-24 13:40:00,50.13,50.15,50.02,50.04,27792.85636738682,50.13,50.15,50.02,50.04,27792.8564
2010-08-24 13:45:00,50.02,50.09,50.02,50.06,16393.44262295082,50.02,50.09,50.02,50.06,16393.4426
2010-08-24 13:50:00,50.07,50.11,50.02,50.03,20953.20812072522,50.07,50.11,50.02,50.03,20953.2081
2010-08-24 13:55:00,50.04,50.1,50.03,50.08,13896.42818369341,50.04,50.1,50.03,50.08,13896.4282
2010-08-24 14:00:00,50.08,50.12,50.03,50.08,12485.072196287048,50.08,50.12,50.03,50.08,12485.0722
2010-08-24 14:05:00,50.07,50.14,50.07,50.13,18239.0619910976,50.07,50.14,50.07,50.13,18239.062
2010-08-24 14:10:00,50.12,50.14,50.09,50.12,17261.969384431657,50.12,50.14,50.09,50.12,17261.9694
2010-08-24 14:15:00,50.13,50.18,50.11,50.13,12702.203886657258,50.13,50.18,50.11,50.13,12702.2039
2010-08-24 14:20:00,50.12,50.15,50.09,50.12,14330.69156443383,50.12,50.15,50.09,50.12,14330.6916
2010-08-24 14:25:00,50.13,50.14,50.02,50.02,13570.730648138097,50.13,50.14,50.02,50.02,13570.7306
2010-08-24 14:30:00,50.02,50.09,50.01,50.07,13136.467267397677,50.02,50.09,50.01,50.07,13136.4673
2010-08-24 14:35:00,50.07,50.17,50.04,50.17,22364.564108131584,50.07,50.17,50.04,50.17,22364.5641
2010-08-24 14:40:00,50.17,50.2,50.07,50.1,12593.638041472152,50.17,50.2,50.07,50.1,12593.638
2010-08-24 14:45:00,50.1,50.14,50.05,50.1,15524.915861469985,50.1,50.14,50.05,50.1,15524.9159
2010-08-24 14:50:00,50.1,50.13,50.05,50.12,17370.535229616762,50.1,50.13,50.05,50.12,17370.5352
2010-08-24 14:55:00,50.11,50.14,50.06,50.14,21278.90565628053,50.11,50.14,50.06,50.14,21278.9057
2010-08-24 15:00:00,50.13,50.14,50.05,50.1,45597.654977744,50.13,50.14,50.05,50.1,45597.655
2010-08-24 15:05:00,50.09,50.14,50.06,50.12,23341.65671479753,50.09,50.14,50.06,50.12,23341.6567
2010-08-24 15:10:00,50.12,50.12,50.06,50.06,15307.784171099773,50.12,50.12,50.06,50.06,15307.7842
2010-08-24 15:15:00,50.06,50.11,50.03,50.07,15742.04755184019,50.06,50.11,50.03,50.07,15742.0476
2010-08-24 15:20:00,50.07,50.14,50.02,50.14,24318.749321463467,50.07,50.14,50.02,50.14,24318.7493
2010-08-24 15:25:00,50.14,50.2,50.06,50.1,27467.158831831508,50.14,50.2,50.06,50.1,27467.1588
2010-08-24 15:30:00,50.1,50.13,50.06,50.07,23015.95917924221,50.1,50.13,50.06,50.07,23015.9592
2010-08-24 15:35:00,50.07,50.07,49.85,49.87,59928.34654217783,50.07,50.07,49.85,49.87,59928.3465
2010-08-24 15:40:00,49.88,49.91,49.79,49.87,60905.439148843776,49.88,49.91,49.79,49.87,60905.4391
2010-08-24 15:45:00,49.87,49.87,49.77,49.79,64162.41450439692,49.87,49.87,49.77,49.79,64162.4145
2010-08-24 15:50:00,49.77,49.79,49.59,49.59,118445.3370969493,49.77,49.79,49.59,49.59,118445.3371
2010-08-24 15:55:00,49.59,49.68,49.57,49.59,176202.36673542505,49.59,49.68,49.57,49.59,176202.3667
2010-08-25 09:30:00,49.6,50.07,49.44,49.91,113125.61068287917,49.6,50.07,49.44,49.91,113125.6107
2010-08-25 09:35:00,49.95,49.95,49.59,49.78,101509.06524807296,49.95,49.95,49.59,49.78,101509.0652
2010-08-25 09:40:00,49.77,50.07,49.67,49.97,116165.4543480621,49.77,50.07,49.67,49.97,116165.4543
2010-08-25 09:45:00,50.03,50.26,49.94,50.12,155683.42199544024,50.03,50.26,49.94,50.12,155683.422
2010-08-25 09:50:00,50.11,50.11,49.79,49.87,65682.33633698839,50.11,50.11,49.79,49.87,65682.3363
2010-08-25 09:55:00,49.85,49.86,49.51,49.69,73390.51134513083,49.85,49.86,49.51,49.69,73390.5113
2010-08-25 10:00:00,49.66,50.03,49.36,49.91,88264.03213549018,49.66,50.03,49.36,49.91,88264.0321
2010-08-25 10:05:00,49.91,50.22,49.9,50.13,98252.0898925198,49.91,50.22,49.9,50.13,98252.0899
2010-08-25 10:10:00,50.14,50.16,49.81,49.82,38649.4408858973,50.14,50.16,49.81,49.82,38649.4409
2010-08-25 10:15:00,49.83,49.93,49.72,49.81,66550.86309846923,49.83,49.93,49.72,49.81,66550.8631
2010-08-25 10:20:00,49.82,50.03,49.73,50.02,42992.07469330149,49.82,50.03,49.73,50.02,42992.0747
2010-08-25 10:25:00,50.02,50.07,49.95,50.03,23667.35425035284,50.02,50.07,49.95,50.03,23667.3543
2010-08-25 10:30:00,50.03,50.14,49.94,50.05,48420.36695255672,50.03,50.14,49.94,50.05,48420.367
2010-08-25 10:35:00,50.06,50.1,49.88,49.89,51460.21061773966,50.06,50.1,49.88,49.89,51460.2106
2010-08-25 10:40:00,49.89,50.14,49.85,50.14,40169.36271848877,49.89,50.14,49.85,50.14,40169.3627
2010-08-25 10:45:00,50.14,50.15,50.03,50.08,23450.22255998263,50.14,50.15,50.03,50.08,23450.2226
2010-08-25 10:50:00,50.09,50.13,49.96,50.12,41146.45532515471,50.09,50.13,49.96,50.12,41146.4553
2010-08-25 10:55:00,50.13,50.38,50.12,50.26,41797.85039626533,50.13,50.38,50.12,50.26,41797.8504
2010-08-25 11:00:00,50.26,50.28,50.06,50.06,30072.73911627402,50.26,50.28,50.06,50.06,30072.7391
2010-08-25 11:05:00,50.06,50.12,49.82,49.96,48963.19617848225,50.06,50.12,49.82,49.96,48963.1962
2010-08-25 11:10:00,49.94,50.12,49.85,50.12,31049.831722939965,49.94,50.12,49.85,50.12,31049.8317
2010-08-25 11:15:00,50.13,50.37,50.12,50.33,23558.788405167736,50.13,50.37,50.12,50.33,23558.7884
2010-08-25 11:20:00,50.31,50.35,50.19,50.27,14439.257409618936,50.31,50.35,50.19,50.27,14439.2574
2010-08-25 11:25:00,50.26,50.42,50.26,50.37,15633.481706655088,50.26,50.42,50.26,50.37,15633.4817
2010-08-25 11:30:00,50.37,50.43,50.32,50.4,18021.930300727392,50.37,50.43,50.32,50.4,18021.9303
2010-08-25 11:35:00,50.41,50.68,50.4,50.56,74801.8673325372,50.41,50.68,50.4,50.56,74801.8673
2010-08-25 11:40:00,50.57,50.61,50.51,50.6,23993.05178590816,50.57,50.61,50.51,50.6,23993.0518
2010-08-25 11:45:00,50.61,50.71,50.47,50.49,21713.169037020954,50.61,50.71,50.47,50.49,21713.169
2010-08-25 11:50:00,50.49,50.55,50.46,50.49,14113.55987406362,50.49,50.55,50.46,50.49,14113.5599
2010-08-25 11:55:00,50.5,50.54,50.49,50.49,10748.018673325372,50.5,50.54,50.49,50.49,10748.0187
2010-08-25 12:00:00,50.49,50.51,50.48,50.49,11399.413744436,50.49,50.51,50.48,50.49,11399.4137
2010-08-25 12:05:00,50.5,50.57,50.46,50.55,18999.022907393333,50.5,50.57,50.46,50.55,18999.0229
2010-08-25 12:10:00,50.56,50.63,50.5,50.61,15199.218325914668,50.56,50.63,50.5,50.61,15199.2183
2010-08-25 12:15:00,50.61,50.65,50.56,50.61,35175.333839973944,50.61,50.65,50.56,50.61,35175.3338
2010-08-25 12:20:00,50.61,50.62,50.57,50.57,9010.965150363696,50.61,50.62,50.57,50.57,9010.9652
2010-08-25 12:25:00,50.59,50.73,50.59,50.69,13245.033112582782,50.59,50.73,50.59,50.69,13245.0331
2010-08-25 12:30:00,50.68,50.79,50.62,50.63,30724.13418738465,50.68,50.79,50.62,50.63,30724.1342
2010-08-25 12:35:00,50.65,50.74,50.64,50.67,15199.218325914668,50.65,50.74,50.64,50.67,15199.2183
2010-08-25 12:40:00,50.65,50.72,50.59,50.72,25512.97361849962,50.65,50.72,50.59,50.72,25512.9736
2010-08-25 12:45:00,50.72,50.77,50.7,50.75,54825.75181847791,50.72,50.77,50.7,50.75,54825.7518
2010-08-25 12:50:00,50.76,50.83,50.73,50.73,17804.798610357182,50.76,50.83,50.73,50.73,17804.7986
2010-08-25 12:55:00,50.74,50.75,50.68,50.72,11616.54543480621,50.74,50.75,50.68,50.72,11616.5454
2010-08-25 13:00:00,50.71,50.72,50.61,50.72,14656.389099989145,50.71,50.72,50.61,50.72,14656.3891
2010-08-25 13:05:00,50.72,50.72,50.67,50.71,10856.584518510475,50.72,50.72,50.67,50.71,10856.5845
2010-08-25 13:10:00,50.72,50.79,50.72,50.77,14873.520790359353,50.72,50.79,50.72,50.77,14873.5208
2010-08-25 13:15:00,50.75,50.76,50.59,50.66,31701.22679405059,50.75,50.76,50.59,50.66,31701.2268
2010-08-25 13:20:00,50.66,50.68,50.63,50.68,13027.901422212572,50.66,50.68,50.63,50.68,13027.9014
2010-08-25 13:25:00,50.69,50.7,50.61,50.64,12050.80881554663,50.69,50.7,50.61,50.64,12050.8088
2010-08-25 13:30:00,50.63,50.66,50.54,50.62,31266.96341331017,50.63,50.66,50.54,50.62,31266.9634
2010-08-25 13:35:00,50.61,50.73,50.61,50.72,23558.788405167736,50.61,50.73,50.61,50.72,23558.7884
2010-08-25 13:40:00,50.72,50.74,50.65,50.74,19541.85213331886,50.72,50.74,50.65,50.74,19541.8521
2010-08-25 13:45:00,50.75,50.78,50.72,50.77,16393.44262295082,50.75,50.78,50.72,50.77,16393.4426
2010-08-25 13:50:00,50.76,50.8,50.73,50.77,10205.189447399847,50.76,50.8,50.73,50.77,10205.1894
2010-08-25 13:55:00,50.77,50.84,50.75,50.75,15416.350016284878,50.77,50.84,50.75,50.75,15416.35
2010-08-25 14:00:00,50.75,50.82,50.75,50.79,18347.627836282707,50.75,50.82,50.75,50.79,18347.6278
2010-08-25 14:05:00,50.8,50.86,50.78,50.84,22147.43241776137,50.8,50.86,50.78,50.84,22147.4324
2010-08-25 14:10:00,50.84,50.88,50.8,50.85,28444.25143849745,50.84,50.88,50.8,50.85,28444.2514
2010-08-25 14:15:00,50.85,50.9,50.78,50.87,81532.94973401369,50.85,50.9,50.78,50.87,81532.9497
2010-08-25 14:20:00,50.88,50.88,50.79,50.8,15307.784171099773,50.88,50.88,50.79,50.8,15307.7842
2010-08-25 14:25:00,50.82,50.85,50.77,50.82,10748.018673325372,50.82,50.85,50.77,50.82,10748.0187
2010-08-25 14:30:00,50.81,50.94,50.73,50.94,37129.51905330584,50.81,50.94,50.73,50.94,37129.5191
2010-08-25 14:35:00,50.94,51.1,50.94,50.96,50917.38139181414,50.94,51.1,50.94,50.96,50917.3814
2010-08-25 14:40:00,50.98,51.08,50.96,50.96,27901.422212571924,50.98,51.08,50.96,50.96,27901.4222
2010-08-25 14:45:00,50.96,51.12,50.88,50.97,27684.29052220172,50.96,51.12,50.88,50.97,27684.2905
2010-08-25 14:50:00,50.99,50.99,50.86,50.99,26598.632070350668,50.99,50.99,50.86,50.99,26598.6321
2010-08-25 14:55:00,50.97,51.01,50.85,50.98,32135.49017479101,50.97,51.01,50.85,50.98,32135.4902
2010-08-25 15:00:00,50.98,51.02,50.87,50.89,20301.8130496146,50.98,51.02,50.87,50.89,20301.813
2010-08-25 15:05:00,50.9,50.93,50.82,50.85,25512.97361849962,50.9,50.93,50.82,50.85,25512.9736
2010-08-25 15:10:00,50.86,50.99,50.86,50.96,31701.22679405059,50.86,50.99,50.86,50.96,31701.2268
2010-08-25 15:15:00,50.95,50.98,50.87,50.91,29204.212354793184,50.95,50.98,50.87,50.91,29204.2124
2010-08-25 15:20:00,50.91,50.96,50.81,50.84,40060.79687330366,50.91,50.96,50.81,50.84,40060.7969
2010-08-25 15:25:00,50.84,50.88,50.76,50.76,39409.40180219303,50.84,50.88,50.76,50.76,39409.4018
2010-08-25 15:30:00,50.75,50.97,50.75,50.97,54717.185973292806,50.75,50.97,50.75,50.97,54717.186
2010-08-25 15:35:00,50.97,51.17,50.97,51.07,72087.72120290957,50.97,51.17,50.97,51.07,72087.7212
2010-08-25 15:40:00,51.07,51.24,51.07,51.22,68722.18000217131,51.07,51.24,51.07,51.22,68722.18
2010-08-25 15:45:00,51.24,51.33,51.2,51.2,91629.57333622842,51.24,51.33,51.2,51.2,91629.5733
2010-08-25 15:50:00,51.28,51.29,50.96,51.01,145695.3642384106,51.28,51.29,50.96,51.01,145695.3642
2010-08-25 15:55:00,51.02,51.11,50.97,50.98,122245.14167842796,51.02,51.11,50.97,50.98,122245.1417
2010-08-26 09:30:00,51.12,51.12,50.59,50.64,22907.393334057106,51.12,51.12,50.59,50.64,22907.3933
2010-08-26 09:35:00,50.61,50.73,50.44,50.62,45489.0891325589,50.61,50.73,50.44,50.62,45489.0891
2010-08-26 09:40:00,50.62,50.66,50.44,50.49,25730.10530886983,50.62,50.66,50.44,50.49,25730.1053
2010-08-26 09:45:00,50.48,50.48,50.25,50.27,27467.158831831508,50.48,50.48,50.25,50.27,27467.1588
2010-08-26 09:50:00,50.26,50.26,50.08,50.14,24861.578547388992,50.26,50.26,50.08,50.14,24861.5785
2010-08-26 09:55:00,50.12,50.37,50.12,50.3,25621.539463684727,50.12,50.37,50.12,50.3,25621.5395
2010-08-26 10:00:00,50.29,50.32,50.2,50.24,30507.00249701444,50.29,50.32,50.2,50.24,30507.0025
2010-08-26 10:05:00,50.26,50.26,50.05,50.22,27792.85636738682,50.26,50.26,50.05,50.22,27792.8564
2010-08-26 10:10:00,50.21,50.31,50.11,50.27,38758.0067310824,50.21,50.31,50.11,50.27,38758.0067
2010-08-26 10:15:00,50.28,50.31,50.19,50.19,15524.915861469985,50.28,50.31,50.19,50.19,15524.9159
2010-08-26 10:20:00,50.2,50.25,49.96,50.0,33981.1095429378,50.2,50.25,49.96,50.0,33981.1095
2010-08-26 10:25:00,50.0,50.01,49.86,49.93,20301.8130496146,50.0,50.01,49.86,49.93,20301.813
2010-08-26 10:30:00,49.93,50.18,49.93,50.05,32569.75355553143,49.93,50.18,49.93,50.05,32569.7536
2010-08-26 10:35:00,50.09,50.27,50.04,50.18,45271.95744218869,50.09,50.27,50.04,50.18,45271.9574
2010-08-26 10:40:00,50.17,50.18,50.02,50.02,19216.154597763543,50.17,50.18,50.02,50.02,19216.1546
2010-08-26 10:45:00,50.01,50.04,49.89,50.02,18347.627836282707,50.01,50.04,49.89,50.02,18347.6278
2010-08-26 10:50:00,49.98,50.01,49.86,49.88,23993.05178590816,49.98,50.01,49.86,49.88,23993.0518
2010-08-26 10:55:00,49.87,49.98,49.8,49.94,12485.072196287048,49.87,49.98,49.8,49.94,12485.0722
2010-08-26 11:00:00,49.92,49.94,49.77,49.91,16827.70600369124,49.92,49.94,49.77,49.91,16827.706
2010-08-26 11:05:00,49.91,49.91,49.66,49.79,42449.24546737597,49.91,49.91,49.66,49.79,42449.2455
2010-08-26 11:10:00,49.78,49.94,49.71,49.84,61231.13668439909,49.78,49.94,49.71,49.84,61231.1367
2010-08-26 11:15:00,49.84,50.01,49.79,49.96,33655.41200738248,49.84,50.01,49.79,49.96,33655.412
2010-08-26 11:20:00,49.96,50.01,49.93,50.0,15742.04755184019,49.96,50.01,49.93,50.0,15742.0476
2010-08-26 11:25:00,49.99,50.04,49.92,49.94,25404.40777331452,49.99,50.04,49.92,49.94,25404.4078
2010-08-26 11:30:00,49.95,49.98,49.92,49.98,16827.70600369124,49.95,49.98,49.92,49.98,16827.706
2010-08-26 11:35:00,49.98,50.02,49.79,49.86,23993.05178590816,49.98,50.02,49.79,49.86,23993.0518
2010-08-26 11:40:00,49.85,49.87,49.77,49.87,17370.535229616762,49.85,49.87,49.77,49.87,17370.5352
2010-08-26 11:45:00,49.85,49.88,49.82,49.88,8685.267614808381,49.85,49.88,49.82,49.88,8685.2676
2010-08-26 11:50:00,49.9,49.9,49.69,49.71,12159.374660731732,49.9,49.9,49.69,49.71,12159.3747
2010-08-26 11:55:00,49.71,50.01,49.71,50.01,17696.232765172077,49.71,50.01,49.71,50.01,17696.2328
2010-08-26 12:00:00,50.0,50.03,49.94,49.96,26272.93453479536,50.0,50.03,49.94,49.96,26272.9345
2010-08-26 12:05:00,49.96,49.98,49.88,49.88,7599.609162957334,49.96,49.98,49.88,49.88,7599.6092
2010-08-26 12:10:00,49.88,49.93,49.82,49.87,17261.969384431657,49.88,49.93,49.82,49.87,17261.9694
2010-08-26 12:15:00,49.86,49.88,49.81,49.85,7925.306698512648,49.86,49.88,49.81,49.85,7925.3067
2010-08-26 12:20:00,49.85,49.94,49.85,49.89,7273.91162740202,49.85,49.94,49.85,49.89,7273.9116
2010-08-26 12:25:00,49.89,49.91,49.86,49.86,6513.950711106286,49.89,49.91,49.86,49.86,6513.9507
2010-08-26 12:30:00,49.87,49.89,49.86,49.88,6731.082401476496,49.87,49.89,49.86,49.88,6731.0824
2010-08-26 12:35:00,49.88,49.92,49.86,49.87,4451.199652589296,49.88,49.92,49.86,49.87,4451.1997
2010-08-26 12:40:00,49.86,49.86,49.7,49.83,26381.50037998045,49.86,49.86,49.7,49.83,26381.5004
2010-08-26 12:45:00,49.86,49.97,49.84,49.93,18564.75952665292,49.86,49.97,49.84,49.93,18564.7595
2010-08-26 12:50:00,49.94,49.96,49.79,49.81,10748.018673325372,49.94,49.96,49.79,49.81,10748.0187
2010-08-26 12:55:00,49.84,49.95,49.8,49.92,26598.632070350668,49.84,49.95,49.8,49.92,26598.6321
2010-08-26 13:00:00,49.93,49.94,49.84,49.84,7382.477472587125,49.93,49.94,49.84,49.84,7382.4775
2010-08-26 13:05:00,49.86,49.92,49.86,49.86,9662.360221474324,49.86,49.92,49.86,49.86,9662.3602
2010-08-26 13:10:00,49.87,49.89,49.84,49.86,5319.726414070134,49.87,49.89,49.84,49.86,5319.7264
2010-08-26 13:15:00,49.85,49.93,49.85,49.93,11290.847899250895,49.85,49.93,49.85,49.93,11290.8479
2010-08-26 13:20:00,49.94,49.98,49.92,49.97,6622.516556291391,49.94,49.98,49.92,49.97,6622.5166
2010-08-26 13:25:00,49.98,50.02,49.91,50.0,9770.92606665943,49.98,50.02,49.91,50.0,9770.9261
2010-08-26 13:30:00,50.01,50.07,50.0,50.02,7816.740853327544,50.01,50.07,50.0,50.02,7816.7409
2010-08-26 13:35:00,50.03,50.03,49.96,49.97,4234.067962219086,50.03,50.03,49.96,49.97,4234.068
2010-08-26 13:40:00,49.98,50.06,49.98,49.98,10205.189447399847,49.98,50.06,49.98,49.98,10205.1894
2010-08-26 13:45:00,49.99,50.03,49.94,49.96,9445.228531104114,49.99,50.03,49.94,49.96,9445.2285
2010-08-26 13:50:00,49.95,50.04,49.94,50.02,8033.872543697753,49.95,50.04,49.94,50.02,8033.8725
2010-08-26 13:55:00,50.02,50.02,49.79,49.82,34958.202149603734,50.02,50.02,49.79,49.82,34958.2021
2010-08-26 14:00:00,49.81,49.91,49.79,49.85,29312.77819997829,49.81,49.91,49.79,49.85,29312.7782
2010-08-26 14:05:00,49.84,49.85,49.71,49.75,17587.666919986972,49.84,49.85,49.71,49.75,17587.6669
2010-08-26 14:10:00,49.74,49.77,49.58,49.77,26815.76376072088,49.74,49.77,49.58,49.77,26815.7638
2010-08-26 14:15:00,49.77,49.77,49.61,49.71,14222.125719248725,49.77,49.77,49.61,49.71,14222.1257
2010-08-26 14:20:00,49.71,49.75,49.64,49.67,10422.321137770055,49.71,49.75,49.64,49.67,10422.3211
2010-08-26 14:25:00,49.67,49.67,49.59,49.62,10748.018673325372,49.67,49.67,49.59,49.62,10748.0187
2010-08-26 14:30:00,49.64,49.67,49.57,49.67,12702.203886657258,49.64,49.67,49.57,49.67,12702.2039
2010-08-26 14:35:00,49.68,49.76,49.67,49.73,14764.95494517425,49.68,49.76,49.67,49.73,14764.9549
2010-08-26 14:40:00,49.74,49.78,49.7,49.76,9770.92606665943,49.74,49.78,49.7,49.76,9770.9261
2010-08-26 14:45:00,49.76,49.76,49.64,49.67,15199.218325914668,49.76,49.76,49.64,49.67,15199.2183
2010-08-26 14:50:00,49.69,49.76,49.67,49.68,8468.135924438173,49.69,49.76,49.67,49.68,8468.1359
2010-08-26 14:55:00,49.66,49.68,49.59,49.67,15090.652480729565,49.66,49.68,49.59,49.67,15090.6525
2010-08-26 15:00:00,49.67,49.76,49.67,49.72,25187.276082944307,49.67,49.76,49.67,49.72,25187.2761
2010-08-26 15:05:00,49.72,49.77,49.67,49.77,45814.78666811421,49.72,49.77,49.67,49.77,45814.7867
2010-08-26 15:10:00,49.77,49.8,49.74,49.79,16719.140158506136,49.77,49.8,49.74,49.79,16719.1402
2010-08-26 15:15:00,49.79,49.88,49.73,49.87,74259.03810661167,49.79,49.88,49.73,49.87,74259.0381
2010-08-26 15:20:00,49.87,49.94,49.84,49.84,31158.39756812507,49.87,49.94,49.84,49.84,31158.3976
2010-08-26 15:25:00,49.84,49.93,49.81,49.91,36043.860601454784,49.84,49.93,49.81,49.91,36043.8606
2010-08-26 15:30:00,49.91,49.97,49.91,49.97,59711.21485180762,49.91,49.97,49.91,49.97,59711.2149
2010-08-26 15:35:00,49.96,49.98,49.91,49.97,51351.64477255456,49.96,49.98,49.91,49.97,51351.6448
2010-08-26 15:40:00,49.96,50.07,49.93,50.06,38323.74335034198,49.96,50.07,49.93,50.06,38323.7434
2010-08-26 15:45:00,50.06,50.13,50.0,50.02,99554.88003474109,50.06,50.13,50.0,50.02,99554.88
2010-08-26 15:50:00,49.99,50.02,49.64,49.67,207143.6326131799,49.99,50.02,49.64,49.67,207143.6326
2010-08-26 15:55:00,49.67,49.8,49.62,49.67,304635.761589404,49.67,49.8,49.62,49.67,304635.7616
2010-08-27 09:30:00,49.7,50.11,49.55,49.7,42557.81131256107,49.7,50.11,49.55,49.7,42557.8113
2010-08-27 09:35:00,49.7,49.76,49.67,49.67,18021.930300727392,49.7,49.76,49.67,49.67,18021.9303
2010-08-27 09:40:00,49.67,49.67,49.49,49.53,42340.67962219086,49.67,49.67,49.49,49.53,42340.6796
2010-08-27 09:45:00,49.51,49.62,49.49,49.6,12593.638041472152,49.51,49.62,49.49,49.6,12593.638
2010-08-27 09:50:00,49.62,49.86,49.62,49.84,14547.82325480404,49.62,49.86,49.62,49.84,14547.8233
2010-08-27 09:55:00,49.85,49.97,49.56,49.56,28661.38312886766,49.85,49.97,49.56,49.56,28661.3831
2010-08-27 10:00:00,49.59,49.74,49.12,49.27,67310.82401476496,49.59,49.74,49.12,49.27,67310.824
2010-08-27 10:05:00,49.23,49.45,48.95,49.28,74584.73564216698,49.23,49.45,48.95,49.28,74584.7356
2010-08-27 10:10:00,49.31,49.82,49.25,49.82,24101.61763109326,49.31,49.82,49.25,49.82,24101.6176
2010-08-27 10:15:00,49.81,50.05,49.75,50.05,44729.12821626317,49.81,50.05,49.75,50.05,44729.1282
2010-08-27 10:20:00,50.09,50.23,49.88,50.13,32569.75355553143,50.09,50.23,49.88,50.13,32569.7536
2010-08-27 10:25:00,50.11,50.21,49.97,50.0,46791.87927478016,50.11,50.21,49.97,50.0,46791.8793
2010-08-27 10:30:00,50.0,50.16,49.93,49.93,23124.52502442732,50.0,50.16,49.93,49.93,23124.525
2010-08-27 10:35:00,49.94,50.1,49.91,50.02,20301.8130496146,49.94,50.1,49.91,50.02,20301.813
2010-08-27 10:40:00,50.02,50.17,49.97,50.05,15199.218325914668,50.02,50.17,49.97,50.05,15199.2183
2010-08-27 10:45:00,50.1,50.1,49.88,49.9,25838.671154054937,50.1,50.1,49.88,49.9,25838.6712
2010-08-27 10:50:00,49.89,49.97,49.87,49.89,18781.891217023127,49.89,49.97,49.87,49.89,18781.8912
2010-08-27 10:55:00,49.89,49.96,49.79,49.96,19216.154597763543,49.89,49.96,49.79,49.96,19216.1546
2010-08-27 11:00:00,49.95,49.98,49.94,49.94,30507.00249701444,49.95,49.98,49.94,49.94,30507.0025
2010-08-27 11:05:00,49.94,50.12,49.93,50.04,33872.54369775269,49.94,50.12,49.93,50.04,33872.5437
2010-08-27 11:10:00,50.04,50.29,50.04,50.23,19107.58875257844,50.04,50.29,50.04,50.23,19107.5888
2010-08-27 11:15:00,50.25,50.43,50.25,50.29,13027.901422212572,50.25,50.43,50.25,50.29,13027.9014
2010-08-27 11:20:00,50.26,50.4,50.22,50.39,10748.018673325372,50.26,50.4,50.22,50.39,10748.0187
2010-08-27 11:25:00,50.38,50.43,50.3,50.38,14547.82325480404,50.38,50.43,50.3,50.38,14547.8233
2010-08-27 11:30:00,50.38,50.46,50.34,50.38,12702.203886657258,50.38,50.46,50.34,50.38,12702.2039
2010-08-27 11:35:00,50.38,50.39,50.32,50.34,16176.31093258061,50.38,50.39,50.32,50.34,16176.3109
2010-08-27 11:40:00,50.35,50.37,50.3,50.32,8251.004234067963,50.35,50.37,50.3,50.32,8251.0042
2010-08-27 11:45:00,50.35,50.49,50.35,50.49,8468.135924438173,50.35,50.49,50.35,50.49,8468.1359
2010-08-27 11:50:00,50.49,50.49,50.39,50.39,6948.214091846705,50.49,50.49,50.39,50.39,6948.2141
2010-08-27 11:55:00,50.4,50.46,50.37,50.43,10313.755292584952,50.4,50.46,50.37,50.43,10313.7553
2010-08-27 12:00:00,50.43,50.49,50.39,50.41,4234.067962219086,50.43,50.49,50.39,50.41,4234.068
2010-08-27 12:05:00,50.4,50.47,50.39,50.45,13027.901422212572,50.4,50.47,50.39,50.45,13027.9014
2010-08-27 12:10:00,50.43,50.44,50.4,50.4,4668.3313429595055,50.43,50.44,50.4,50.4,4668.3313
2010-08-27 12:15:00,50.4,50.54,50.4,50.53,11942.242970361523,50.4,50.54,50.4,50.53,11942.243
2010-08-27 12:20:00,50.55,50.56,50.46,50.55,8685.267614808381,50.55,50.56,50.46,50.55,8685.2676
2010-08-27 12:25:00,50.53,50.57,50.52,50.54,5753.989794810553,50.53,50.57,50.52,50.54,5753.9898
2010-08-27 12:30:00,50.54,50.59,50.5,50.52,7816.740853327544,50.54,50.59,50.5,50.52,7816.7409
2010-08-27 12:35:00,50.52,50.57,50.5,50.5,4994.02887851482,50.52,50.57,50.5,50.5,4994.0289
2010-08-27 12:40:00,50.5,50.5,50.36,50.37,9445.228531104114,50.5,50.5,50.36,50.37,9445.2285
2010-08-27 12:45:00,50.36,50.37,50.31,50.36,14330.69156443383,50.36,50.37,50.31,50.36,14330.6916
2010-08-27 12:50:00,50.35,50.35,50.24,50.27,16827.70600369124,50.35,50.35,50.24,50.27,16827.706
2010-08-27 12:55:00,50.26,50.26,50.12,50.14,15959.1792422104,50.26,50.26,50.12,50.14,15959.1792
2010-08-27 13:00:00,50.14,50.23,50.06,50.11,45814.78666811421,50.14,50.23,50.06,50.11,45814.7867
2010-08-27 13:05:00,50.11,50.12,50.03,50.11,24753.012702203887,50.11,50.12,50.03,50.11,24753.0127
2010-08-27 13:10:00,50.1,50.1,49.93,49.96,28661.38312886766,50.1,50.1,49.93,49.96,28661.3831
2010-08-27 13:15:00,49.95,50.07,49.94,50.05,14873.520790359353,49.95,50.07,49.94,50.05,14873.5208
2010-08-27 13:20:00,50.05,50.14,50.04,50.09,18130.496145912497,50.05,50.14,50.04,50.09,18130.4961
2010-08-27 13:25:00,50.1,50.2,50.05,50.17,21278.90565628053,50.1,50.2,50.05,50.17,21278.9057
2010-08-27 13:30:00,50.18,50.21,50.11,50.13,19976.11551405928,50.18,50.21,50.11,50.13,19976.1155
2010-08-27 13:35:00,50.14,50.26,50.14,50.24,22798.827488872,50.14,50.26,50.14,50.24,22798.8275
2010-08-27 13:40:00,50.25,50.28,50.21,50.24,9119.5309955488,50.25,50.28,50.21,50.24,9119.531
2010-08-27 13:45:00,50.23,50.27,50.18,50.18,7273.91162740202,50.23,50.27,50.18,50.18,7273.9116
2010-08-27 13:50:00,50.18,50.3,50.18,50.3,6405.384865921182,50.18,50.3,50.18,50.3,6405.3849
2010-08-27 13:55:00,50.3,50.33,50.23,50.33,19867.549668874173,50.3,50.33,50.23,50.33,19867.5497
2010-08-27 14:00:00,50.31,50.37,50.3,50.33,6188.253175550972,50.31,50.37,50.3,50.33,6188.2532
2010-08-27 14:05:00,50.3,50.3,50.14,50.24,14764.95494517425,50.3,50.3,50.14,50.24,14764.9549
2010-08-27 14:10:00,50.23,50.28,50.17,50.18,6731.082401476496,50.23,50.28,50.17,50.18,6731.0824
2010-08-27 14:15:00,50.18,50.26,50.14,50.26,7708.175008142439,50.18,50.26,50.14,50.26,7708.175
2010-08-27 14:20:00,50.26,50.26,50.18,50.18,6188.253175550972,50.26,50.26,50.18,50.18,6188.2532
2010-08-27 14:25:00,50.16,50.26,50.16,50.26,9770.92606665943,50.16,50.26,50.16,50.26,9770.9261
2010-08-27 14:30:00,50.28,50.34,50.27,50.3,11182.282054065792,50.28,50.34,50.27,50.3,11182.2821
2010-08-27 14:35:00,50.3,50.35,50.29,50.33,21930.300727391164,50.3,50.35,50.29,50.33,21930.3007
2010-08-27 14:40:00,50.33,50.37,50.26,50.27,32678.319400716537,50.33,50.37,50.26,50.27,32678.3194
2010-08-27 14:45:00,50.27,50.3,50.15,50.19,21061.773965910324,50.27,50.3,50.15,50.19,21061.774
2010-08-27 14:50:00,50.19,50.26,50.18,50.19,17261.969384431657,50.19,50.26,50.18,50.19,17261.9694
2010-08-27 14:55:00,50.2,50.26,50.19,50.26,9119.5309955488,50.2,50.26,50.19,50.26,9119.531
2010-08-27 15:00:00,50.26,50.31,50.18,50.29,48528.93279774183,50.26,50.31,50.18,50.29,48528.9328
2010-08-27 15:05:00,50.28,50.28,50.2,50.26,13679.296493323202,50.28,50.28,50.2,50.26,13679.2965
2010-08-27 15:10:00,50.26,50.32,50.21,50.29,19867.549668874173,50.26,50.32,50.21,50.29,19867.5497
2010-08-27 15:15:00,50.29,50.29,50.18,50.21,22581.69579850179,50.29,50.29,50.18,50.21,22581.6958
2010-08-27 15:20:00,50.21,50.36,50.2,50.34,32135.49017479101,50.21,50.36,50.2,50.34,32135.4902
2010-08-27 15:25:00,50.36,50.38,50.29,50.37,17370.535229616762,50.36,50.38,50.29,50.37,17370.5352
2010-08-27 15:30:00,50.37,50.38,50.27,50.27,14764.95494517425,50.37,50.38,50.27,50.27,14764.9549
2010-08-27 15:35:00,50.29,50.37,50.28,50.31,12919.335577027468,50.29,50.37,50.28,50.31,12919.3356
2010-08-27 15:40:00,50.32,50.39,50.28,50.37,30181.304961459125,50.32,50.39,50.28,50.37,30181.305
2010-08-27 15:45:00,50.37,50.38,50.27,50.29,54934.317663663016,50.37,50.38,50.27,50.29,54934.3177
2010-08-27 15:50:00,50.28,50.39,50.26,50.33,52437.3032244056,50.28,50.39,50.26,50.33,52437.3032
2010-08-27 15:55:00,50.33,50.35,50.27,50.29,85767.01769623277,50.33,50.35,50.27,50.29,85767.0177
2010-08-30 09:30:00,50.03,50.25,49.52,49.93,30181.304961459125,50.03,50.25,49.52,49.93,30181.305
2010-08-30 09:35:00,49.91,50.35,49.91,50.32,21713.169037020954,49.91,50.35,49.91,50.32,21713.169
2010-08-30 09:40:00,50.35,50.41,50.19,50.32,16719.140158506136,50.35,50.41,50.19,50.32,16719.1402
2010-08-30 09:45:00,50.35,50.37,50.26,50.26,15524.915861469985,50.35,50.37,50.26,50.26,15524.9159
2010-08-30 09:50:00,50.27,50.32,50.17,50.21,26381.50037998045,50.27,50.32,50.17,50.21,26381.5004
2010-08-30 09:55:00,50.21,50.49,50.21,50.48,30072.73911627402,50.21,50.49,50.21,50.48,30072.7391
2010-08-30 10:00:00,50.47,50.47,50.34,50.41,27141.4612962762,50.47,50.47,50.34,50.41,27141.4613
2010-08-30 10:05:00,50.42,50.45,50.33,50.37,10205.189447399847,50.42,50.45,50.33,50.37,10205.1894
2010-08-30 10:10:00,50.37,50.5,50.29,50.49,19758.98382368907,50.37,50.5,50.29,50.49,19758.9838
2010-08-30 10:15:00,50.49,50.49,50.33,50.39,37346.65074367605,50.49,50.49,50.33,50.39,37346.6507
2010-08-30 10:20:00,50.4,50.4,50.18,50.21,20410.37889479969,50.4,50.4,50.18,50.21,20410.3789
2010-08-30 10:25:00,50.2,50.2,50.12,50.19,9553.79437628922,50.2,50.2,50.12,50.19,9553.7944
2010-08-30 10:30:00,50.18,50.23,50.15,50.21,22255.99826294648,50.18,50.23,50.15,50.21,22255.9983
2010-08-30 10:35:00,50.19,50.23,50.15,50.18,6731.082401476496,50.19,50.23,50.15,50.18,6731.0824
2010-08-30 10:40:00,50.19,50.37,50.18,50.35,16610.57431332103,50.19,50.37,50.18,50.35,16610.5743
2010-08-30 10:45:00,50.31,50.42,50.31,50.36,40820.7577895994,50.31,50.42,50.31,50.36,40820.7578
2010-08-30 10:50:00,50.35,50.37,50.33,50.34,15307.784171099773,50.35,50.37,50.33,50.34,15307.7842
2010-08-30 10:55:00,50.33,50.35,50.24,50.24,8902.399305178591,50.33,50.35,50.24,50.24,8902.3993
2010-08-30 11:00:00,50.25,50.26,50.2,50.22,14764.95494517425,50.25,50.26,50.2,50.22,14764.9549
2010-08-30 11:05:00,50.22,50.3,50.18,50.3,9445.228531104114,50.22,50.3,50.18,50.3,9445.2285
2010-08-30 11:10:00,50.31,50.31,50.25,50.26,9445.228531104114,50.31,50.31,50.25,50.26,9445.2285
2010-08-30 11:15:00,50.25,50.28,50.22,50.27,7491.043317772229,50.25,50.28,50.22,50.27,7491.0433
2010-08-30 11:20:00,50.29,50.29,50.19,50.25,7816.740853327544,50.29,50.29,50.19,50.25,7816.7409
2010-08-30 11:25:00,50.26,50.35,50.26,50.34,5862.555639995658,50.26,50.35,50.26,50.34,5862.5556
2010-08-30 11:30:00,50.33,50.34,50.28,50.34,4994.02887851482,50.33,50.34,50.28,50.34,4994.0289
2010-08-30 11:35:00,50.36,50.45,50.36,50.45,25187.276082944307,50.36,50.45,50.36,50.45,25187.2761
2010-08-30 11:40:00,50.44,50.47,50.39,50.4,25621.539463684727,50.44,50.47,50.39,50.4,25621.5395
2010-08-30 11:45:00,50.39,50.41,50.34,50.37,11399.413744436,50.39,50.41,50.34,50.37,11399.4137
2010-08-30 11:50:00,50.37,50.42,50.32,50.36,29747.041580718706,50.37,50.42,50.32,50.36,29747.0416
2010-08-30 11:55:00,50.35,50.36,50.32,50.35,7708.175008142439,50.35,50.36,50.32,50.35,7708.175
2010-08-30 12:00:00,50.34,50.34,50.25,50.25,19324.72044294865,50.34,50.34,50.25,50.25,19324.7204
2010-08-30 12:05:00,50.24,50.25,50.21,50.24,4994.02887851482,50.24,50.25,50.21,50.24,4994.0289
2010-08-30 12:10:00,50.24,50.26,50.17,50.19,15959.1792422104,50.24,50.26,50.17,50.19,15959.1792
2010-08-30 12:15:00,50.18,50.25,50.18,50.22,21821.73488220606,50.18,50.25,50.18,50.22,21821.7349
2010-08-30 12:20:00,50.24,50.29,50.23,50.29,7816.740853327544,50.24,50.29,50.23,50.29,7816.7409
2010-08-30 12:25:00,50.29,50.29,50.18,50.18,5971.121485180763,50.29,50.29,50.18,50.18,5971.1215
2010-08-30 12:30:00,50.18,50.19,50.17,50.17,7816.740853327544,50.18,50.19,50.17,50.17,7816.7409
2010-08-30 12:35:00,50.16,50.25,50.15,50.25,27358.592986646403,50.16,50.25,50.15,50.25,27358.593
2010-08-30 12:40:00,50.24,50.25,50.17,50.25,7273.91162740202,50.24,50.25,50.17,50.25,7273.9116
2010-08-30 12:45:00,50.25,50.27,50.19,50.19,9879.491911844534,50.25,50.27,50.19,50.19,9879.4919
2010-08-30 12:50:00,50.18,50.24,50.18,50.18,9010.965150363696,50.18,50.24,50.18,50.18,9010.9652
2010-08-30 12:55:00,50.17,50.22,50.14,50.19,8685.267614808381,50.17,50.22,50.14,50.19,8685.2676
2010-08-30 13:00:00,50.2,50.21,50.15,50.18,16284.876777765716,50.2,50.21,50.15,50.18,16284.8768
2010-08-30 13:05:00,50.18,50.22,50.17,50.2,7056.77993703181,50.18,50.22,50.17,50.2,7056.7799
2010-08-30 13:10:00,50.22,50.27,50.2,50.2,3908.370426663772,50.22,50.27,50.2,50.2,3908.3704
2010-08-30 13:15:00,50.22,50.23,50.13,50.15,22907.393334057106,50.22,50.23,50.13,50.15,22907.3933
2010-08-30 13:20:00,50.15,50.15,50.02,50.11,23884.48594072305,50.15,50.15,50.02,50.11,23884.4859
2010-08-30 13:25:00,50.11,50.11,50.0,50.06,9010.965150363696,50.11,50.11,50.0,50.06,9010.9652
2010-08-30 13:30:00,50.05,50.09,50.05,50.09,4994.02887851482,50.05,50.09,50.05,50.09,4994.0289
2010-08-30 13:35:00,50.09,50.1,50.03,50.03,5753.989794810553,50.09,50.1,50.03,50.03,5753.9898
2010-08-30 13:40:00,50.03,50.14,50.02,50.13,9336.662685919013,50.03,50.14,50.02,50.13,9336.6627
2010-08-30 13:45:00,50.12,50.15,50.12,50.15,4451.199652589296,50.12,50.15,50.12,50.15,4451.1997
2010-08-30 13:50:00,50.15,50.15,50.09,50.09,6079.687330365867,50.15,50.15,50.09,50.09,6079.6873
2010-08-30 13:55:00,50.09,50.12,50.05,50.12,4994.02887851482,50.09,50.12,50.05,50.12,4994.0289
2010-08-30 14:00:00,50.12,50.21,50.12,50.19,20084.681359244383,50.12,50.21,50.12,50.19,20084.6814
2010-08-30 14:05:00,50.18,50.22,50.14,50.18,33004.01693627185,50.18,50.22,50.14,50.18,33004.0169
2010-08-30 14:10:00,50.19,50.2,50.14,50.14,12919.335577027468,50.19,50.2,50.14,50.14,12919.3356
2010-08-30 14:15:00,50.13,50.17,50.11,50.17,14982.086635544458,50.13,50.17,50.11,50.17,14982.0866
2010-08-30 14:20:00,50.17,50.18,50.12,50.14,13245.033112582782,50.17,50.18,50.12,50.14,13245.0331
2010-08-30 14:25:00,50.15,50.22,50.13,50.21,9770.92606665943,50.15,50.22,50.13,50.21,9770.9261
2010-08-30 14:30:00,50.2,50.25,50.17,50.22,9445.228531104114,50.2,50.25,50.17,50.22,9445.2285
2010-08-30 14:35:00,50.23,50.23,50.15,50.17,8576.701769623276,50.23,50.23,50.15,50.17,8576.7018
2010-08-30 14:40:00,50.18,50.26,50.18,50.24,9662.360221474324,50.18,50.26,50.18,50.24,9662.3602
2010-08-30 14:45:00,50.23,50.23,50.12,50.13,9553.79437628922,50.23,50.23,50.12,50.13,9553.7944
2010-08-30 14:50:00,50.12,50.2,50.11,50.2,11290.847899250895,50.12,50.2,50.11,50.2,11290.8479
2010-08-30 14:55:00,50.19,50.19,50.12,50.14,5971.121485180763,50.19,50.19,50.12,50.14,5971.1215
2010-08-30 15:00:00,50.14,50.15,50.1,50.1,15090.652480729565,50.14,50.15,50.1,50.1,15090.6525
2010-08-30 15:05:00,50.1,50.14,50.06,50.07,12267.940505916838,50.1,50.14,50.06,50.07,12267.9405
2010-08-30 15:10:00,50.06,50.09,50.01,50.01,11182.282054065792,50.06,50.09,50.01,50.01,11182.2821
2010-08-30 15:15:00,50.02,50.02,49.97,50.0,18021.930300727392,50.02,50.02,49.97,50.0,18021.9303
2010-08-30 15:20:00,49.99,50.01,49.92,50.01,23775.920095537946,49.99,50.01,49.92,50.01,23775.9201
2010-08-30 15:25:00,50.01,50.04,49.91,49.95,20193.24720442949,50.01,50.04,49.91,49.95,20193.2472
2010-08-30 15:30:00,49.95,49.98,49.9,49.91,15959.1792422104,49.95,49.98,49.9,49.91,15959.1792
2010-08-30 15:35:00,49.91,49.99,49.91,49.99,21387.47150146564,49.91,49.99,49.91,49.99,21387.4715
2010-08-30 15:40:00,49.99,50.01,49.93,49.94,19867.549668874173,49.99,50.01,49.93,49.94,19867.5497
2010-08-30 15:45:00,49.93,49.96,49.82,49.88,65790.9021821735,49.93,49.96,49.82,49.88,65790.9022
2010-08-30 15:50:00,49.87,49.88,49.79,49.82,52763.00075996092,49.87,49.88,49.79,49.82,52763.0008
2010-08-30 15:55:00,49.81,49.83,49.66,49.67,91629.57333622842,49.81,49.83,49.66,49.67,91629.5733
2010-08-31 09:30:00,49.56,49.56,49.24,49.38,41797.85039626533,49.56,49.56,49.24,49.38,41797.8504
2010-08-31 09:35:00,49.37,49.37,49.21,49.26,27575.724677016613,49.37,49.37,49.21,49.26,27575.7247
2010-08-31 09:40:00,49.25,49.3,49.04,49.17,39300.83595700793,49.25,49.3,49.04,49.17,39300.836
2010-08-31 09:45:00,49.19,49.53,49.16,49.38,36152.42644663989,49.19,49.53,49.16,49.38,36152.4264
2010-08-31 09:50:00,49.38,49.44,49.26,49.41,68613.61415698621,49.38,49.44,49.26,49.41,68613.6142
2010-08-31 09:55:00,49.44,49.52,49.32,49.42,26815.76376072088,49.44,49.52,49.32,49.42,26815.7638
2010-08-31 10:00:00,49.45,49.73,49.44,49.61,42557.81131256107,49.45,49.73,49.44,49.61,42557.8113
2010-08-31 10:05:00,49.6,49.84,49.52,49.82,61665.40006513951,49.6,49.84,49.52,49.82,61665.4001
2010-08-31 10:10:00,49.81,50.01,49.81,49.87,46140.484203669526,49.81,50.01,49.81,49.87,46140.4842
2010-08-31 10:15:00,49.88,49.93,49.8,49.86,24970.144392574097,49.88,49.93,49.8,49.86,24970.1444
2010-08-31 10:20:00,49.86,49.94,49.79,49.85,29421.344045163394,49.86,49.94,49.79,49.85,29421.344
2010-08-31 10:25:00,49.85,49.89,49.78,49.86,24318.749321463467,49.85,49.89,49.78,49.86,24318.7493
2010-08-31 10:30:00,49.86,49.97,49.83,49.84,23015.95917924221,49.86,49.97,49.83,49.84,23015.9592
2010-08-31 10:35:00,49.84,49.85,49.58,49.64,17370.535229616762,49.84,49.85,49.58,49.64,17370.5352
2010-08-31 10:40:00,49.66,49.73,49.59,49.73,12159.374660731732,49.66,49.73,49.59,49.73,12159.3747
2010-08-31 10:45:00,49.72,49.75,49.64,49.75,11616.54543480621,49.72,49.75,49.64,49.75,11616.5454
2010-08-31 10:50:00,49.77,49.89,49.65,49.65,25838.671154054937,49.77,49.89,49.65,49.65,25838.6712
2010-08-31 10:55:00,49.66,49.73,49.62,49.73,13787.862338508306,49.66,49.73,49.62,49.73,13787.8623
2010-08-31 11:00:00,49.75,49.78,49.73,49.73,24318.749321463467,49.75,49.78,49.73,49.73,24318.7493
2010-08-31 11:05:00,49.75,49.76,49.68,49.7,9445.228531104114,49.75,49.76,49.68,49.7,9445.2285
2010-08-31 11:10:00,49.69,49.69,49.58,49.61,18130.496145912497,49.69,49.69,49.58,49.61,18130.4961
2010-08-31 11:15:00,49.61,49.67,49.6,49.63,32026.924329605907,49.61,49.67,49.6,49.63,32026.9243
2010-08-31 11:20:00,49.62,49.83,49.6,49.81,27901.422212571924,49.62,49.83,49.6,49.81,27901.4222
2010-08-31 11:25:00,49.8,49.86,49.75,49.79,20084.681359244383,49.8,49.86,49.75,49.79,20084.6814
2010-08-31 11:30:00,49.79,49.96,49.77,49.93,24644.446857018786,49.79,49.96,49.77,49.93,24644.4469
2010-08-31 11:35:00,49.92,50.02,49.92,49.96,11942.242970361523,49.92,50.02,49.92,49.96,11942.243
2010-08-31 11:40:00,49.97,49.98,49.91,49.91,6948.214091846705,49.97,49.98,49.91,49.91,6948.2141
2010-08-31 11:45:00,49.91,49.95,49.77,49.77,28987.08066442297,49.91,49.95,49.77,49.77,28987.0807
2010-08-31 11:50:00,49.77,49.97,49.75,49.97,38540.87504071219,49.77,49.97,49.75,49.97,38540.875
2010-08-31 11:55:00,49.96,49.96,49.8,49.8,10530.886982955162,49.96,49.96,49.8,49.8,10530.887
2010-08-31 12:00:00,49.8,49.9,49.8,49.81,8468.135924438173,49.8,49.9,49.8,49.81,8468.1359
2010-08-31 12:05:00,49.81,49.86,49.75,49.75,5862.555639995658,49.81,49.86,49.75,49.75,5862.5556
2010-08-31 12:10:00,49.77,49.85,49.71,49.83,9879.491911844534,49.77,49.85,49.71,49.83,9879.4919
2010-08-31 12:15:00,49.84,49.9,49.81,49.89,13245.033112582782,49.84,49.9,49.81,49.89,13245.0331
2010-08-31 12:20:00,49.89,49.89,49.84,49.85,14764.95494517425,49.89,49.89,49.84,49.85,14764.9549
2010-08-31 12:25:00,49.85,49.88,49.83,49.86,9770.92606665943,49.85,49.88,49.83,49.86,9770.9261
2010-08-31 12:30:00,49.86,49.99,49.86,49.98,13570.730648138097,49.86,49.99,49.86,49.98,13570.7306
2010-08-31 12:35:00,49.97,49.98,49.94,49.94,4342.633807404191,49.97,49.98,49.94,49.94,4342.6338
2010-08-31 12:40:00,49.91,49.91,49.78,49.84,14982.086635544458,49.91,49.91,49.78,49.84,14982.0866
2010-08-31 12:45:00,49.85,49.87,49.83,49.84,11399.413744436,49.85,49.87,49.83,49.84,11399.4137
2010-08-31 12:50:00,49.84,49.89,49.77,49.77,15742.04755184019,49.84,49.89,49.77,49.77,15742.0476
2010-08-31 12:55:00,49.78,49.78,49.68,49.69,14982.086635544458,49.78,49.78,49.68,49.69,14982.0866
2010-08-31 13:00:00,49.68,49.82,49.62,49.73,21170.33981109543,49.68,49.82,49.62,49.73,21170.3398
2010-08-31 13:05:00,49.73,49.75,49.67,49.73,11507.979589621104,49.73,49.75,49.67,49.73,11507.9796
2010-08-31 13:10:00,49.73,49.79,49.72,49.78,11290.847899250895,49.73,49.79,49.72,49.78,11290.8479
2010-08-31 13:15:00,49.78,49.82,49.75,49.78,12702.203886657258,49.78,49.82,49.75,49.78,12702.2039
2010-08-31 13:20:00,49.79,49.86,49.79,49.79,7491.043317772229,49.79,49.86,49.79,49.79,7491.0433
2010-08-31 13:25:00,49.77,49.85,49.77,49.82,8576.701769623276,49.77,49.85,49.77,49.82,8576.7018
2010-08-31 13:30:00,49.81,49.85,49.8,49.81,11507.979589621104,49.81,49.85,49.8,49.81,11507.9796
2010-08-31 13:35:00,49.81,49.94,49.79,49.92,13787.862338508306,49.81,49.94,49.79,49.92,13787.8623
2010-08-31 13:40:00,49.91,49.93,49.9,49.9,5211.160568885029,49.91,49.93,49.9,49.9,5211.1606
2010-08-31 13:45:00,49.91,49.91,49.85,49.86,9770.92606665943,49.91,49.91,49.85,49.86,9770.9261
2010-08-31 13:50:00,49.86,49.88,49.83,49.84,8359.570079253068,49.86,49.88,49.83,49.84,8359.5701
2010-08-31 13:55:00,49.86,49.9,49.85,49.88,9010.965150363696,49.86,49.9,49.85,49.88,9010.9652
2010-08-31 14:00:00,49.88,49.92,49.75,49.78,21278.90565628053,49.88,49.92,49.75,49.78,21278.9057
2010-08-31 14:05:00,49.77,49.9,49.77,49.84,18564.75952665292,49.77,49.9,49.77,49.84,18564.7595
2010-08-31 14:10:00,49.85,49.89,49.79,49.8,11942.242970361523,49.85,49.89,49.79,49.8,11942.243
2010-08-31 14:15:00,49.81,49.81,49.63,49.63,25838.671154054937,49.81,49.81,49.63,49.63,25838.6712
2010-08-31 14:20:00,49.63,49.7,49.6,49.61,17804.798610357182,49.63,49.7,49.6,49.61,17804.7986
2010-08-31 14:25:00,49.62,49.75,49.62,49.67,14439.257409618936,49.62,49.75,49.62,49.67,14439.2574
2010-08-31 14:30:00,49.67,49.67,49.61,49.62,12267.940505916838,49.67,49.67,49.61,49.62,12267.9405
2010-08-31 14:35:00,49.63,49.67,49.45,49.47,31375.52925849528,49.63,49.67,49.45,49.47,31375.5293
2010-08-31 14:40:00,49.49,49.55,49.46,49.47,17153.403539246552,49.49,49.55,49.46,49.47,17153.4035
2010-08-31 14:45:00,49.48,49.54,49.43,49.43,17913.364455542287,49.48,49.54,49.43,49.43,17913.3645
2010-08-31 14:50:00,49.44,49.6,49.43,49.55,29312.77819997829,49.44,49.6,49.43,49.55,29312.7782
2010-08-31 14:55:00,49.56,49.57,49.44,49.48,15416.350016284878,49.56,49.57,49.44,49.48,15416.35
2010-08-31 15:00:00,49.46,49.62,49.45,49.55,28552.817283682554,49.46,49.62,49.45,49.55,28552.8173
2010-08-31 15:05:00,49.55,49.56,49.47,49.51,19216.154597763543,49.55,49.56,49.47,49.51,19216.1546
2010-08-31 15:10:00,49.5,49.53,49.4,49.46,33655.41200738248,49.5,49.53,49.4,49.46,33655.412
2010-08-31 15:15:00,49.45,49.54,49.42,49.5,37455.21658886115,49.45,49.54,49.42,49.5,37455.2166
2010-08-31 15:20:00,49.5,49.53,49.42,49.44,19541.85213331886,49.5,49.53,49.42,49.44,19541.8521
2010-08-31 15:25:00,49.45,49.52,49.43,49.46,22907.393334057106,49.45,49.52,49.43,49.46,22907.3933
2010-08-31 15:30:00,49.46,49.56,49.46,49.5,29204.212354793184,49.46,49.56,49.46,49.5,29204.2124
2010-08-31 15:35:00,49.5,49.52,49.4,49.44,36586.68982738031,49.5,49.52,49.4,49.44,36586.6898
2010-08-31 15:40:00,49.43,49.53,49.43,49.49,32244.05601997612,49.43,49.53,49.43,49.49,32244.056
2010-08-31 15:45:00,49.5,49.69,49.5,49.58,45054.82575181848,49.5,49.69,49.5,49.58,45054.8258
2010-08-31 15:50:00,49.58,49.62,49.44,49.5,56019.97611551406,49.58,49.62,49.44,49.5,56019.9761
2010-08-31 15:55:00,49.5,49.57,49.47,49.54,87829.76875474976,49.5,49.57,49.47,49.54,87829.7688
2010-09-01 09:30:00,49.84,50.27,49.71,50.27,29529.9098903485,49.84,50.27,49.71,50.27,29529.9099
2010-09-01 09:35:00,50.23,50.41,50.19,50.19,25838.671154054937,50.23,50.41,50.19,50.19,25838.6712
2010-09-01 09:40:00,50.21,50.34,50.02,50.02,17696.232765172077,50.21,50.34,50.02,50.02,17696.2328
2010-09-01 09:45:00,50.03,50.12,50.03,50.11,26815.76376072088,50.03,50.12,50.03,50.11,26815.7638
2010-09-01 09:50:00,50.11,50.27,50.1,50.26,21387.47150146564,50.11,50.27,50.1,50.26,21387.4715
2010-09-01 09:55:00,50.29,50.49,50.23,50.42,19433.28628813376,50.29,50.49,50.23,50.42,19433.2863
2010-09-01 10:00:00,50.49,50.96,50.33,50.83,58516.99055477147,50.49,50.96,50.33,50.83,58516.9906
2010-09-01 10:05:00,50.87,51.15,50.83,51.05,52437.3032244056,50.87,51.15,50.83,51.05,52437.3032
2010-09-01 10:10:00,51.05,51.16,50.99,51.11,44294.86483552275,51.05,51.16,50.99,51.11,44294.8648
2010-09-01 10:15:00,51.13,51.24,50.92,50.92,34306.807078493104,51.13,51.24,50.92,50.92,34306.8071
2010-09-01 10:20:00,50.93,51.15,50.91,51.03,19107.58875257844,50.93,51.15,50.91,51.03,19107.5888
2010-09-01 10:25:00,51.06,51.11,50.89,51.08,23884.48594072305,51.06,51.11,50.89,51.08,23884.4859
2010-09-01 10:30:00,51.08,51.1,50.99,50.99,22690.261643686896,51.08,51.1,50.99,50.99,22690.2616
2010-09-01 10:35:00,50.98,51.05,50.9,50.95,18673.325371838026,50.98,51.05,50.9,50.95,18673.3254
2010-09-01 10:40:00,50.94,50.96,50.85,50.85,13027.901422212572,50.94,50.96,50.85,50.85,13027.9014
2010-09-01 10:45:00,50.84,50.85,50.8,50.82,19758.98382368907,50.84,50.85,50.8,50.82,19758.9838
2010-09-01 10:50:00,50.81,50.97,50.8,50.92,31809.792639235697,50.81,50.97,50.8,50.92,31809.7926
2010-09-01 10:55:00,50.92,50.99,50.84,50.84,15090.652480729565,50.92,50.99,50.84,50.84,15090.6525
2010-09-01 11:00:00,50.84,51.01,50.84,50.97,19433.28628813376,50.84,51.01,50.84,50.97,19433.2863
2010-09-01 11:05:00,50.96,50.98,50.91,50.92,8902.399305178591,50.96,50.98,50.91,50.92,8902.3993
2010-09-01 11:10:00,50.92,50.96,50.88,50.96,17804.798610357182,50.92,50.96,50.88,50.96,17804.7986
2010-09-01 11:15:00,50.95,50.97,50.86,50.89,11507.979589621104,50.95,50.97,50.86,50.89,11507.9796
2010-09-01 11:20:00,50.9,50.93,50.82,50.84,8142.438388882858,50.9,50.93,50.82,50.84,8142.4384
2010-09-01 11:25:00,50.86,50.87,50.74,50.76,7056.77993703181,50.86,50.87,50.74,50.76,7056.7799
2010-09-01 11:30:00,50.77,50.94,50.77,50.88,11507.979589621104,50.77,50.94,50.77,50.88,11507.9796
2010-09-01 11:35:00,50.9,50.96,50.85,50.85,6405.384865921182,50.9,50.96,50.85,50.85,6405.3849
2010-09-01 11:40:00,50.85,50.96,50.84,50.96,9988.05775702964,50.85,50.96,50.84,50.96,9988.0578
2010-09-01 11:45:00,50.95,50.96,50.84,50.87,8902.399305178591,50.95,50.96,50.84,50.87,8902.3993
2010-09-01 11:50:00,50.89,50.97,50.89,50.96,13027.901422212572,50.89,50.97,50.89,50.96,13027.9014
2010-09-01 11:55:00,50.94,50.96,50.91,50.91,5319.726414070134,50.94,50.96,50.91,50.91,5319.7264
2010-09-01 12:00:00,50.91,50.94,50.88,50.91,14764.95494517425,50.91,50.94,50.88,50.91,14764.9549
2010-09-01 12:05:00,50.92,50.94,50.9,50.94,8359.570079253068,50.92,50.94,50.9,50.94,8359.5701
2010-09-01 12:10:00,50.93,50.95,50.86,50.93,15850.613397025296,50.93,50.95,50.86,50.93,15850.6134
2010-09-01 12:15:00,50.94,50.94,50.8,50.81,25078.7102377592,50.94,50.94,50.8,50.81,25078.7102
2010-09-01 12:20:00,50.8,50.8,50.73,50.73,9010.965150363696,50.8,50.8,50.73,50.73,9010.9652
2010-09-01 12:25:00,50.74,50.82,50.73,50.82,11833.67712517642,50.74,50.82,50.73,50.82,11833.6771
2010-09-01 12:30:00,50.82,50.83,50.78,50.79,8793.833459993486,50.82,50.83,50.78,50.79,8793.8335
2010-09-01 12:35:00,50.79,50.89,50.78,50.84,30181.304961459125,50.79,50.89,50.78,50.84,30181.305
2010-09-01 12:40:00,50.84,50.84,50.8,50.81,5645.423949625448,50.84,50.84,50.8,50.81,5645.4239
2010-09-01 12:45:00,50.79,50.79,50.71,50.71,3908.370426663772,50.79,50.79,50.71,50.71,3908.3704
2010-09-01 12:50:00,50.71,50.72,50.65,50.65,10530.886982955162,50.71,50.72,50.65,50.65,10530.887
2010-09-01 12:55:00,50.66,50.69,50.64,50.67,17587.666919986972,50.66,50.69,50.64,50.67,17587.6669
2010-09-01 13:00:00,50.67,50.67,50.62,50.63,11073.716208880687,50.67,50.67,50.62,50.63,11073.7162
2010-09-01 13:05:00,50.63,50.66,50.63,50.66,16176.31093258061,50.63,50.66,50.63,50.66,16176.3109
2010-09-01 13:10:00,50.65,50.66,50.61,50.65,8033.872543697753,50.65,50.66,50.61,50.65,8033.8725
2010-09-01 13:15:00,50.65,50.68,50.65,50.68,4451.199652589296,50.65,50.68,50.65,50.68,4451.1997
2010-09-01 13:20:00,50.68,50.72,50.68,50.69,8142.438388882858,50.68,50.72,50.68,50.69,8142.4384
2010-09-01 13:25:00,50.69,50.73,50.64,50.66,6513.950711106286,50.69,50.73,50.64,50.66,6513.9507
2010-09-01 13:30:00,50.66,50.69,50.63,50.68,7382.477472587125,50.66,50.69,50.63,50.68,7382.4775
2010-09-01 13:35:00,50.67,50.72,50.66,50.72,9553.79437628922,50.67,50.72,50.66,50.72,9553.7944
2010-09-01 13:40:00,50.71,50.79,50.71,50.77,6079.687330365867,50.71,50.79,50.71,50.77,6079.6873
2010-09-01 13:45:00,50.76,50.79,50.75,50.79,10096.623602214744,50.76,50.79,50.75,50.79,10096.6236
2010-09-01 13:50:00,50.79,50.79,50.75,50.75,6839.648246661601,50.79,50.79,50.75,50.75,6839.6482
2010-09-01 13:55:00,50.74,50.74,50.68,50.73,10422.321137770055,50.74,50.74,50.68,50.73,10422.3211
2010-09-01 14:00:00,50.73,50.77,50.65,50.67,9770.92606665943,50.73,50.77,50.65,50.67,9770.9261
2010-09-01 14:05:00,50.68,50.79,50.66,50.69,12050.80881554663,50.68,50.79,50.66,50.69,12050.8088
2010-09-01 14:10:00,50.69,50.71,50.62,50.63,10530.886982955162,50.69,50.71,50.62,50.63,10530.887
2010-09-01 14:15:00,50.64,50.68,50.62,50.66,18999.022907393333,50.64,50.68,50.62,50.66,18999.0229
2010-09-01 14:20:00,50.65,50.72,50.64,50.64,7816.740853327544,50.65,50.72,50.64,50.64,7816.7409
2010-09-01 14:25:00,50.64,50.72,50.64,50.68,7599.609162957334,50.64,50.72,50.64,50.68,7599.6092
2010-09-01 14:30:00,50.69,50.71,50.68,50.68,8033.872543697753,50.69,50.71,50.68,50.68,8033.8725
2010-09-01 14:35:00,50.68,50.68,50.6,50.63,18347.627836282707,50.68,50.68,50.6,50.63,18347.6278
2010-09-01 14:40:00,50.63,50.72,50.63,50.7,15307.784171099773,50.63,50.72,50.63,50.7,15307.7842
2010-09-01 14:45:00,50.7,50.71,50.66,50.67,8251.004234067963,50.7,50.71,50.66,50.67,8251.0042
2010-09-01 14:50:00,50.67,50.69,50.65,50.66,8251.004234067963,50.67,50.69,50.65,50.66,8251.0042
2010-09-01 14:55:00,50.67,50.7,50.66,50.69,5102.5947236999245,50.67,50.7,50.66,50.69,5102.5947
2010-09-01 15:00:00,50.7,50.71,50.63,50.66,14222.125719248725,50.7,50.71,50.63,50.66,14222.1257
2010-09-01 15:05:00,50.68,50.75,50.67,50.72,10313.755292584952,50.68,50.75,50.67,50.72,10313.7553
2010-09-01 15:10:00,50.72,50.73,50.69,50.72,10965.150363695582,50.72,50.73,50.69,50.72,10965.1504
2010-09-01 15:15:00,50.72,50.72,50.68,50.72,9445.228531104114,50.72,50.72,50.68,50.72,9445.2285
2010-09-01 15:20:00,50.72,50.75,50.64,50.67,19976.11551405928,50.72,50.75,50.64,50.67,19976.1155
2010-09-01 15:25:00,50.67,50.72,50.6,50.7,41037.889479969606,50.67,50.72,50.6,50.7,41037.8895
2010-09-01 15:30:00,50.7,50.79,50.67,50.77,22690.261643686896,50.7,50.79,50.67,50.77,22690.2616
2010-09-01 15:35:00,50.77,50.84,50.77,50.81,45054.82575181848,50.77,50.84,50.77,50.81,45054.8258
2010-09-01 15:40:00,50.82,50.91,50.81,50.9,43209.2063836717,50.82,50.91,50.81,50.9,43209.2064
2010-09-01 15:45:00,50.91,50.93,50.81,50.85,40386.49440885898,50.91,50.93,50.81,50.85,40386.4944
2010-09-01 15:50:00,50.85,50.95,50.84,50.87,95103.68038215178,50.85,50.95,50.84,50.87,95103.6804
2010-09-01 15:55:00,50.87,50.98,50.87,50.95,95755.0754532624,50.87,50.98,50.87,50.95,95755.0755
2010-09-02 09:30:00,50.87,51.11,50.6,50.66,32135.49017479101,50.87,51.11,50.6,50.66,32135.4902
2010-09-02 09:35:00,50.67,50.72,50.43,50.64,37563.782434046254,50.67,50.72,50.43,50.64,37563.7824
2010-09-02 09:40:00,50.64,50.72,50.54,50.63,29204.212354793184,50.64,50.72,50.54,50.63,29204.2124
2010-09-02 09:45:00,50.63,50.77,50.58,50.77,45814.78666811421,50.63,50.77,50.58,50.77,45814.7867
2010-09-02 09:50:00,50.8,50.84,50.72,50.84,14439.257409618936,50.8,50.84,50.72,50.84,14439.2574
2010-09-02 09:55:00,50.88,50.95,50.86,50.95,7491.043317772229,50.88,50.95,50.86,50.95,7491.0433
2010-09-02 10:00:00,50.98,51.06,50.8,50.81,22364.564108131584,50.98,51.06,50.8,50.81,22364.5641
2010-09-02 10:05:00,50.82,50.9,50.77,50.78,9770.92606665943,50.82,50.9,50.77,50.78,9770.9261
2010-09-02 10:10:00,50.77,50.84,50.72,50.75,13245.033112582782,50.77,50.84,50.72,50.75,13245.0331
2010-09-02 10:15:00,50.75,50.75,50.65,50.7,10856.584518510475,50.75,50.75,50.65,50.7,10856.5845
2010-09-02 10:20:00,50.68,50.68,50.59,50.6,29964.173271088915,50.68,50.68,50.59,50.6,29964.1733
2010-09-02 10:25:00,50.61,50.61,50.57,50.61,27250.02714146129,50.61,50.61,50.57,50.61,27250.0271
2010-09-02 10:30:00,50.61,50.61,50.55,50.56,31158.39756812507,50.61,50.61,50.55,50.56,31158.3976
2010-09-02 10:35:00,50.56,50.61,50.53,50.57,12919.335577027468,50.56,50.61,50.53,50.57,12919.3356
2010-09-02 10:40:00,50.56,50.64,50.52,50.55,17479.101074801867,50.56,50.64,50.52,50.55,17479.1011
2010-09-02 10:45:00,50.54,50.59,50.52,50.56,25947.23699924004,50.54,50.59,50.52,50.56,25947.237
2010-09-02 10:50:00,50.56,50.62,50.52,50.52,16176.31093258061,50.56,50.62,50.52,50.52,16176.3109
2010-09-02 10:55:00,50.53,50.6,50.49,50.54,17696.232765172077,50.53,50.6,50.49,50.54,17696.2328
2010-09-02 11:00:00,50.53,50.62,50.53,50.61,14113.55987406362,50.53,50.62,50.53,50.61,14113.5599
2010-09-02 11:05:00,50.61,50.61,50.46,50.49,15090.652480729565,50.61,50.61,50.46,50.49,15090.6525
2010-09-02 11:10:00,50.48,50.49,50.4,50.4,13679.296493323202,50.48,50.49,50.4,50.4,13679.2965
2010-09-02 11:15:00,50.4,50.42,50.37,50.4,8251.004234067963,50.4,50.42,50.37,50.4,8251.0042
2010-09-02 11:20:00,50.39,50.45,50.37,50.45,13136.467267397677,50.39,50.45,50.37,50.45,13136.4673
2010-09-02 11:25:00,50.46,50.49,50.4,50.49,5753.989794810553,50.46,50.49,50.4,50.49,5753.9898
2010-09-02 11:30:00,50.49,50.59,50.48,50.59,8902.399305178591,50.49,50.59,50.48,50.59,8902.3993
2010-09-02 11:35:00,50.58,50.61,50.55,50.56,16502.008468135926,50.58,50.61,50.55,50.56,16502.0085
2010-09-02 11:40:00,50.56,50.63,50.54,50.56,8685.267614808381,50.56,50.63,50.54,50.56,8685.2676
2010-09-02 11:45:00,50.57,50.58,50.54,50.57,9010.965150363696,50.57,50.58,50.54,50.57,9010.9652
2010-09-02 11:50:00,50.57,50.58,50.52,50.54,5645.423949625448,50.57,50.58,50.52,50.54,5645.4239
2010-09-02 11:55:00,50.54,50.56,50.5,50.53,4451.199652589296,50.54,50.56,50.5,50.53,4451.1997
2010-09-02 12:00:00,50.52,50.54,50.49,50.51,12376.506351101943,50.52,50.54,50.49,50.51,12376.5064
2010-09-02 12:05:00,50.52,50.53,50.47,50.49,10096.623602214744,50.52,50.53,50.47,50.49,10096.6236
2010-09-02 12:10:00,50.49,50.54,50.49,50.51,5102.5947236999245,50.49,50.54,50.49,50.51,5102.5947
2010-09-02 12:15:00,50.53,50.53,50.47,50.49,9553.79437628922,50.53,50.53,50.47,50.49,9553.7944
2010-09-02 12:20:00,50.49,50.53,50.48,50.52,7708.175008142439,50.49,50.53,50.48,50.52,7708.175
2010-09-02 12:25:00,50.52,50.52,50.46,50.5,9662.360221474324,50.52,50.52,50.46,50.5,9662.3602
2010-09-02 12:30:00,50.51,50.52,50.48,50.49,4668.3313429595055,50.51,50.52,50.48,50.49,4668.3313
2010-09-02 12:35:00,50.49,50.52,50.47,50.5,9770.92606665943,50.49,50.52,50.47,50.5,9770.9261
2010-09-02 12:40:00,50.5,50.54,50.45,50.47,15633.481706655088,50.5,50.54,50.45,50.47,15633.4817
2010-09-02 12:45:00,50.48,50.5,50.46,50.5,6948.214091846705,50.48,50.5,50.46,50.5,6948.2141
2010-09-02 12:50:00,50.49,50.49,50.37,50.38,35066.76799478884,50.49,50.49,50.37,50.38,35066.768
2010-09-02 12:55:00,50.39,50.45,50.39,50.4,4994.02887851482,50.39,50.45,50.39,50.4,4994.0289
2010-09-02 13:00:00,50.4,50.45,50.4,50.41,8685.267614808381,50.4,50.45,50.4,50.41,8685.2676
2010-09-02 13:05:00,50.41,50.43,50.38,50.43,9119.5309955488,50.41,50.43,50.38,50.43,9119.531
2010-09-02 13:10:00,50.42,50.43,50.4,50.4,11182.282054065792,50.42,50.43,50.4,50.4,11182.2821
2010-09-02 13:15:00,50.4,50.43,50.37,50.39,16610.57431332103,50.4,50.43,50.37,50.39,16610.5743
2010-09-02 13:20:00,50.38,50.39,50.35,50.37,8468.135924438173,50.38,50.39,50.35,50.37,8468.1359
2010-09-02 13:25:00,50.38,50.4,50.36,50.38,6079.687330365867,50.38,50.4,50.36,50.38,6079.6873
2010-09-02 13:30:00,50.38,50.42,50.37,50.42,12267.940505916838,50.38,50.42,50.37,50.42,12267.9405
2010-09-02 13:35:00,50.42,50.44,50.39,50.39,12919.335577027468,50.42,50.44,50.39,50.39,12919.3356
2010-09-02 13:40:00,50.4,50.44,50.39,50.4,7273.91162740202,50.4,50.44,50.39,50.4,7273.9116
2010-09-02 13:45:00,50.4,50.44,50.39,50.43,15742.04755184019,50.4,50.44,50.39,50.43,15742.0476
2010-09-02 13:50:00,50.43,50.44,50.37,50.43,26707.197915535773,50.43,50.44,50.37,50.43,26707.1979
2010-09-02 13:55:00,50.42,50.46,50.41,50.42,8033.872543697753,50.42,50.46,50.41,50.42,8033.8725
2010-09-02 14:00:00,50.43,50.5,50.41,50.46,11942.242970361523,50.43,50.5,50.41,50.46,11942.243
2010-09-02 14:05:00,50.47,50.53,50.44,50.52,10856.584518510475,50.47,50.53,50.44,50.52,10856.5845
2010-09-02 14:10:00,50.52,50.62,50.5,50.6,10639.452828140267,50.52,50.62,50.5,50.6,10639.4528
2010-09-02 14:15:00,50.61,50.62,50.49,50.62,18130.496145912497,50.61,50.62,50.49,50.62,18130.4961
2010-09-02 14:20:00,50.62,50.65,50.54,50.54,12376.506351101943,50.62,50.65,50.54,50.54,12376.5064
2010-09-02 14:25:00,50.55,50.59,50.53,50.54,6839.648246661601,50.55,50.59,50.53,50.54,6839.6482
2010-09-02 14:30:00,50.54,50.61,50.54,50.6,6296.819020736077,50.54,50.61,50.54,50.6,6296.819
2010-09-02 14:35:00,50.6,50.61,50.57,50.61,5428.292259255239,50.6,50.61,50.57,50.61,5428.2923
2010-09-02 14:40:00,50.61,50.61,50.52,50.53,12050.80881554663,50.61,50.61,50.52,50.53,12050.8088
2010-09-02 14:45:00,50.53,50.55,50.52,50.54,4994.02887851482,50.53,50.55,50.52,50.54,4994.0289
2010-09-02 14:50:00,50.54,50.56,50.53,50.56,8793.833459993486,50.54,50.56,50.53,50.56,8793.8335
2010-09-02 14:55:00,50.56,50.6,50.55,50.6,10530.886982955162,50.56,50.6,50.55,50.6,10530.887
2010-09-02 15:00:00,50.6,50.61,50.55,50.55,21496.037346650744,50.6,50.61,50.55,50.55,21496.0373
2010-09-02 15:05:00,50.55,50.61,50.55,50.59,19541.85213331886,50.55,50.61,50.55,50.59,19541.8521
2010-09-02 15:10:00,50.59,50.61,50.53,50.6,23450.22255998263,50.59,50.61,50.53,50.6,23450.2226
2010-09-02 15:15:00,50.6,50.63,50.57,50.57,16610.57431332103,50.6,50.63,50.57,50.57,16610.5743
2010-09-02 15:20:00,50.59,50.61,50.56,50.56,19433.28628813376,50.59,50.61,50.56,50.56,19433.2863
2010-09-02 15:25:00,50.56,50.61,50.54,50.6,17044.837694061447,50.56,50.61,50.54,50.6,17044.8377
2010-09-02 15:30:00,50.61,50.68,50.58,50.65,37238.08489849094,50.61,50.68,50.58,50.65,37238.0849
2010-09-02 15:35:00,50.65,50.76,50.62,50.75,47877.537726631206,50.65,50.76,50.62,50.75,47877.5377
2010-09-02 15:40:00,50.75,50.82,50.72,50.72,35392.465530344154,50.75,50.82,50.72,50.72,35392.4655
2010-09-02 15:45:00,50.73,50.81,50.72,50.77,33546.84616219738,50.73,50.81,50.72,50.77,33546.8462
2010-09-02 15:50:00,50.77,50.83,50.75,50.8,41580.71870589512,50.77,50.83,50.75,50.8,41580.7187
2010-09-02 15:55:00,50.8,50.9,50.79,50.89,89892.51981326674,50.8,50.9,50.79,50.89,89892.5198
2010-09-03 09:30:00,51.27,51.6,50.98,51.01,48420.36695255672,51.27,51.6,50.98,51.01,48420.367
2010-09-03 09:35:00,51.01,51.22,50.98,51.16,62859.62436217566,51.01,51.22,50.98,51.16,62859.6244
2010-09-03 09:40:00,51.16,51.34,51.16,51.23,19541.85213331886,51.16,51.34,51.16,51.23,19541.8521
2010-09-03 09:45:00,51.26,51.31,51.19,51.21,14764.95494517425,51.26,51.31,51.19,51.21,14764.9549
2010-09-03 09:50:00,51.21,51.27,51.18,51.21,10313.755292584952,51.21,51.27,51.18,51.21,10313.7553
2010-09-03 09:55:00,51.18,51.18,51.06,51.16,11616.54543480621,51.18,51.18,51.06,51.16,11616.5454
2010-09-03 10:00:00,51.13,51.17,50.99,51.17,15850.613397025296,51.13,51.17,50.99,51.17,15850.6134
2010-09-03 10:05:00,51.16,51.19,51.02,51.11,22038.86657257627,51.16,51.19,51.02,51.11,22038.8666
2010-09-03 10:10:00,51.1,51.18,51.06,51.09,11942.242970361523,51.1,51.18,51.06,51.09,11942.243
2010-09-03 10:15:00,51.11,51.13,51.02,51.1,19433.28628813376,51.11,51.13,51.02,51.1,19433.2863
2010-09-03 10:20:00,51.11,51.17,51.11,51.13,13245.033112582782,51.11,51.17,51.11,51.13,13245.0331
2010-09-03 10:25:00,51.15,51.15,51.01,51.07,20084.681359244383,51.15,51.15,51.01,51.07,20084.6814
2010-09-03 10:30:00,51.07,51.09,51.01,51.07,23015.95917924221,51.07,51.09,51.01,51.07,23015.9592
2010-09-03 10:35:00,51.07,51.13,51.05,51.12,17587.666919986972,51.07,51.13,51.05,51.12,17587.6669
2010-09-03 10:40:00,51.11,51.19,51.09,51.16,11725.111279991315,51.11,51.19,51.09,51.16,11725.1113
2010-09-03 10:45:00,51.16,51.22,51.15,51.18,13027.901422212572,51.16,51.22,51.15,51.18,13027.9014
2010-09-03 10:50:00,51.18,51.19,51.12,51.13,14113.55987406362,51.18,51.19,51.12,51.13,14113.5599
2010-09-03 10:55:00,51.13,51.19,51.06,51.17,13896.42818369341,51.13,51.19,51.06,51.17,13896.4282
2010-09-03 11:00:00,51.16,51.17,51.09,51.12,9119.5309955488,51.16,51.17,51.09,51.12,9119.531
2010-09-03 11:05:00,51.12,51.19,51.11,51.19,10530.886982955162,51.12,51.19,51.11,51.19,10530.887
2010-09-03 11:10:00,51.19,51.24,51.09,51.24,12702.203886657258,51.19,51.24,51.09,51.24,12702.2039
2010-09-03 11:15:00,51.24,51.27,51.16,51.16,16719.140158506136,51.24,51.27,51.16,51.16,16719.1402
2010-09-03 11:20:00,51.16,51.18,51.1,51.13,8359.570079253068,51.16,51.18,51.1,51.13,8359.5701
2010-09-03 11:25:00,51.15,51.19,51.11,51.11,7165.345782216915,51.15,51.19,51.11,51.11,7165.3458
2010-09-03 11:30:00,51.11,51.14,51.1,51.13,8793.833459993486,51.11,51.14,51.1,51.13,8793.8335
2010-09-03 11:35:00,51.11,51.2,51.09,51.2,21278.90565628053,51.11,51.2,51.09,51.2,21278.9057
2010-09-03 11:40:00,51.2,51.26,51.2,51.26,15416.350016284878,51.2,51.26,51.2,51.26,15416.35
2010-09-03 11:45:00,51.26,51.26,51.19,51.19,8468.135924438173,51.26,51.26,51.19,51.19,8468.1359
2010-09-03 11:50:00,51.19,51.19,51.15,51.18,8251.004234067963,51.19,51.19,51.15,51.18,8251.0042
2010-09-03 11:55:00,51.18,51.28,51.18,51.21,10096.623602214744,51.18,51.28,51.18,51.21,10096.6236
2010-09-03 12:00:00,51.19,51.2,51.15,51.19,7491.043317772229,51.19,51.2,51.15,51.19,7491.0433
2010-09-03 12:05:00,51.18,51.2,51.16,51.19,4885.463033329715,51.18,51.2,51.16,51.19,4885.463
2010-09-03 12:10:00,51.17,51.17,51.14,51.17,3691.2387362935615,51.17,51.17,51.14,51.17,3691.2387
2010-09-03 12:15:00,51.17,51.17,51.12,51.17,7599.609162957334,51.17,51.17,51.12,51.17,7599.6092
2010-09-03 12:20:00,51.17,51.18,51.16,51.16,3474.1070459233524,51.17,51.18,51.16,51.16,3474.107
2010-09-03 12:25:00,51.16,51.17,51.13,51.16,4885.463033329715,51.16,51.17,51.13,51.16,4885.463
2010-09-03 12:30:00,51.16,51.19,51.15,51.19,5211.160568885029,51.16,51.19,51.15,51.19,5211.1606
2010-09-03 12:35:00,51.19,51.27,51.19,51.19,11942.242970361523,51.19,51.27,51.19,51.19,11942.243
2010-09-03 12:40:00,51.19,51.26,51.19,51.24,4451.199652589296,51.19,51.26,51.19,51.24,4451.1997
2010-09-03 12:45:00,51.23,51.23,51.19,51.19,5102.5947236999245,51.23,51.23,51.19,51.19,5102.5947
2010-09-03 12:50:00,51.18,51.23,51.17,51.23,14547.82325480404,51.18,51.23,51.17,51.23,14547.8233
2010-09-03 12:55:00,51.24,51.36,51.24,51.27,15307.784171099773,51.24,51.36,51.24,51.27,15307.7842
2010-09-03 13:00:00,51.26,51.36,51.26,51.27,20518.944739984803,51.26,51.36,51.26,51.27,20518.9447
2010-09-03 13:05:00,51.26,51.26,51.22,51.26,29312.77819997829,51.26,51.26,51.22,51.26,29312.7782
2010-09-03 13:10:00,51.27,51.34,51.26,51.34,23667.35425035284,51.27,51.34,51.26,51.34,23667.3543
2010-09-03 13:15:00,51.32,51.35,51.31,51.33,4776.89718814461,51.32,51.35,51.31,51.33,4776.8972
2010-09-03 13:20:00,51.34,51.37,51.31,51.33,8251.004234067963,51.34,51.37,51.31,51.33,8251.0042
2010-09-03 13:25:00,51.33,51.35,51.3,51.31,7491.043317772229,51.33,51.35,51.3,51.31,7491.0433
2010-09-03 13:30:00,51.32,51.36,51.31,51.35,10313.755292584952,51.32,51.36,51.31,51.35,10313.7553
2010-09-03 13:35:00,51.34,51.43,51.34,51.43,10313.755292584952,51.34,51.43,51.34,51.43,10313.7553
2010-09-03 13:40:00,51.43,51.44,51.42,51.42,4994.02887851482,51.43,51.44,51.42,51.42,4994.0289
2010-09-03 13:45:00,51.43,51.49,51.43,51.49,8359.570079253068,51.43,51.49,51.43,51.49,8359.5701
2010-09-03 13:50:00,51.49,51.53,51.47,51.52,12050.80881554663,51.49,51.53,51.47,51.52,12050.8088
2010-09-03 13:55:00,51.51,51.58,51.5,51.57,10530.886982955162,51.51,51.58,51.5,51.57,10530.887
2010-09-03 14:00:00,51.55,51.56,51.52,51.52,9010.965150363696,51.55,51.56,51.52,51.52,9010.9652
2010-09-03 14:05:00,51.53,51.56,51.52,51.52,9119.5309955488,51.53,51.56,51.52,51.52,9119.531
2010-09-03 14:10:00,51.51,51.55,51.47,51.53,10313.755292584952,51.51,51.55,51.47,51.53,10313.7553
2010-09-03 14:15:00,51.52,51.58,51.51,51.57,33221.14862664206,51.52,51.58,51.51,51.57,33221.1486
2010-09-03 14:20:00,51.56,51.6,51.54,51.6,13353.598957767888,51.56,51.6,51.54,51.6,13353.599
2010-09-03 14:25:00,51.59,51.61,51.56,51.58,7708.175008142439,51.59,51.61,51.56,51.58,7708.175
2010-09-03 14:30:00,51.57,51.61,51.57,51.6,8251.004234067963,51.57,51.61,51.57,51.6,8251.0042
2010-09-03 14:35:00,51.59,51.66,51.58,51.63,20953.20812072522,51.59,51.66,51.58,51.63,20953.2081
2010-09-03 14:40:00,51.63,51.65,51.59,51.65,9662.360221474324,51.63,51.65,51.59,51.65,9662.3602
2010-09-03 14:45:00,51.65,51.65,51.58,51.59,10096.623602214744,51.65,51.65,51.58,51.59,10096.6236
2010-09-03 14:50:00,51.58,51.65,51.58,51.61,11616.54543480621,51.58,51.65,51.58,51.61,11616.5454
2010-09-03 14:55:00,51.61,51.65,51.57,51.58,23775.920095537946,51.61,51.65,51.57,51.58,23775.9201
2010-09-03 15:00:00,51.58,51.62,51.57,51.59,26055.802844425143,51.58,51.62,51.57,51.59,26055.8028
2010-09-03 15:05:00,51.58,51.62,51.55,51.59,23667.35425035284,51.58,51.62,51.55,51.59,23667.3543
2010-09-03 15:10:00,51.58,51.62,51.58,51.58,15090.652480729565,51.58,51.62,51.58,51.58,15090.6525
2010-09-03 15:15:00,51.58,51.6,51.57,51.58,9662.360221474324,51.58,51.6,51.57,51.58,9662.3602
2010-09-03 15:20:00,51.59,51.62,51.57,51.59,13570.730648138097,51.59,51.62,51.57,51.59,13570.7306
2010-09-03 15:25:00,51.6,51.61,51.57,51.59,17479.101074801867,51.6,51.61,51.57,51.59,17479.1011
2010-09-03 15:30:00,51.6,51.62,51.55,51.59,43969.16729996744,51.6,51.62,51.55,51.59,43969.1673
2010-09-03 15:35:00,51.58,51.63,51.55,51.57,49831.72293996309,51.58,51.63,51.55,51.57,49831.7229
2010-09-03 15:40:00,51.57,51.67,51.56,51.63,64813.80957550755,51.57,51.67,51.56,51.63,64813.8096
2010-09-03 15:45:00,51.63,51.72,51.62,51.67,35392.465530344154,51.63,51.72,51.62,51.67,35392.4655
2010-09-03 15:50:00,51.67,51.73,51.64,51.64,68830.74584735642,51.67,51.73,51.64,51.64,68830.7458
2010-09-03 15:55:00,51.64,51.81,51.63,51.79,189338.83400282272,51.64,51.81,51.63,51.79,189338.834
2010-09-07 09:30:00,51.56,51.65,51.39,51.43,43100.640538486594,51.56,51.65,51.39,51.43,43100.6405
2010-09-07 09:35:00,51.45,51.49,51.28,51.4,119096.73216805993,51.45,51.49,51.28,51.4,119096.7322
2010-09-07 09:40:00,51.4,51.54,51.37,51.5,27575.724677016613,51.4,51.54,51.37,51.5,27575.7247
2010-09-07 09:45:00,51.49,51.53,51.36,51.42,30289.87080664423,51.49,51.53,51.36,51.42,30289.8708
2010-09-07 09:50:00,51.4,51.44,51.35,51.44,33004.01693627185,51.4,51.44,51.35,51.44,33004.0169
2010-09-07 09:55:00,51.44,51.48,51.39,51.4,34849.63630441863,51.44,51.48,51.39,51.4,34849.6363
2010-09-07 10:00:00,51.41,51.54,51.38,51.52,42883.508848116384,51.41,51.54,51.38,51.52,42883.5088
2010-09-07 10:05:00,51.51,51.51,51.41,51.43,34198.241233308,51.51,51.51,51.41,51.43,34198.2412
2010-09-07 10:10:00,51.43,51.43,51.35,51.41,35935.29475626968,51.43,51.43,51.35,51.41,35935.2948
2010-09-07 10:15:00,51.4,51.45,51.36,51.39,110628.59624362177,51.4,51.45,51.36,51.39,110628.5962
2010-09-07 10:20:00,51.39,51.46,51.34,51.46,26055.802844425143,51.39,51.46,51.34,51.46,26055.8028
2010-09-07 10:25:00,51.45,51.55,51.44,51.47,25187.276082944307,51.45,51.55,51.44,51.47,25187.2761
2010-09-07 10:30:00,51.46,51.53,51.43,51.51,27141.4612962762,51.46,51.53,51.43,51.51,27141.4613
2010-09-07 10:35:00,51.52,51.54,51.46,51.52,22690.261643686896,51.52,51.54,51.46,51.52,22690.2616
2010-09-07 10:40:00,51.53,51.58,51.51,51.55,22147.43241776137,51.53,51.58,51.51,51.55,22147.4324
2010-09-07 10:45:00,51.54,51.54,51.5,51.53,22255.99826294648,51.54,51.54,51.5,51.53,22255.9983
2010-09-07 10:50:00,51.54,51.58,51.51,51.55,33763.97785256759,51.54,51.58,51.51,51.55,33763.9779
2010-09-07 10:55:00,51.54,51.72,51.54,51.69,44077.73314515254,51.54,51.72,51.54,51.69,44077.7331
2010-09-07 11:00:00,51.68,51.84,51.67,51.78,111605.6888502877,51.68,51.84,51.67,51.78,111605.6889
2010-09-07 11:05:00,51.78,51.79,51.66,51.79,66116.59971772881,51.78,51.79,51.66,51.79,66116.5997
2010-09-07 11:10:00,51.78,51.81,51.7,51.78,42232.11377700576,51.78,51.81,51.7,51.78,42232.1138
2010-09-07 11:15:00,51.78,51.8,51.67,51.7,20193.24720442949,51.78,51.8,51.67,51.7,20193.2472
2010-09-07 11:20:00,51.7,51.89,51.67,51.86,28118.55390294213,51.7,51.89,51.67,51.86,28118.5539
2010-09-07 11:25:00,51.85,51.85,51.68,51.73,26924.329605905983,51.85,51.85,51.68,51.73,26924.3296
2010-09-07 11:30:00,51.73,51.78,51.69,51.73,55911.41027032895,51.73,51.78,51.69,51.73,55911.4103
2010-09-07 11:35:00,51.72,51.75,51.71,51.72,16393.44262295082,51.72,51.75,51.71,51.72,16393.4426
2010-09-07 11:40:00,51.72,51.74,51.7,51.72,21170.33981109543,51.72,51.74,51.7,51.72,21170.3398
2010-09-07 11:45:00,51.72,51.72,51.69,51.72,17370.535229616762,51.72,51.72,51.69,51.72,17370.5352
2010-09-07 11:50:00,51.73,51.8,51.72,51.8,8033.872543697753,51.73,51.8,51.72,51.8,8033.8725
2010-09-07 11:55:00,51.81,51.99,51.81,51.99,17479.101074801867,51.81,51.99,51.81,51.99,17479.1011
2010-09-07 12:00:00,51.99,51.99,51.89,51.95,18347.627836282707,51.99,51.99,51.89,51.95,18347.6278
2010-09-07 12:05:00,51.95,51.97,51.88,51.88,13136.467267397677,51.95,51.97,51.88,51.88,13136.4673
2010-09-07 12:10:00,51.88,51.89,51.86,51.86,6839.648246661601,51.88,51.89,51.86,51.86,6839.6482
2010-09-07 12:15:00,51.87,51.91,51.83,51.89,102051.89447399849,51.87,51.91,51.83,51.89,102051.8945
2010-09-07 12:20:00,51.89,51.94,51.83,51.83,72630.5504288351,51.89,51.94,51.83,51.83,72630.5504
2010-09-07 12:25:00,51.8,51.81,51.75,51.75,11290.847899250895,51.8,51.81,51.75,51.75,11290.8479
2010-09-07 12:30:00,51.75,51.78,51.7,51.77,20410.37889479969,51.75,51.78,51.7,51.77,20410.3789
2010-09-07 12:35:00,51.75,51.77,51.7,51.7,15307.784171099773,51.75,51.77,51.7,51.7,15307.7842
2010-09-07 12:40:00,51.7,51.79,51.7,51.77,26272.93453479536,51.7,51.79,51.7,51.77,26272.9345
2010-09-07 12:45:00,51.75,51.76,51.71,51.76,12376.506351101943,51.75,51.76,51.71,51.76,12376.5064
2010-09-07 12:50:00,51.77,51.82,51.77,51.78,9553.79437628922,51.77,51.82,51.77,51.78,9553.7944
2010-09-07 12:55:00,51.77,51.78,51.71,51.78,7491.043317772229,51.77,51.78,51.71,51.78,7491.0433
2010-09-07 13:00:00,51.77,51.77,51.67,51.74,15633.481706655088,51.77,51.77,51.67,51.74,15633.4817
2010-09-07 13:05:00,51.74,51.8,51.72,51.8,24644.446857018786,51.74,51.8,51.72,51.8,24644.4469
2010-09-07 13:10:00,51.82,51.86,51.78,51.85,16827.70600369124,51.82,51.86,51.78,51.85,16827.706
2010-09-07 13:15:00,51.85,51.86,51.73,51.73,8142.438388882858,51.85,51.86,51.73,51.73,8142.4384
2010-09-07 13:20:00,51.72,51.78,51.66,51.74,17261.969384431657,51.72,51.78,51.66,51.74,17261.9694
2010-09-07 13:25:00,51.72,51.76,51.66,51.74,14004.994028878516,51.72,51.76,51.66,51.74,14004.994
2010-09-07 13:30:00,51.74,51.76,51.72,51.75,71979.15535772446,51.74,51.76,51.72,51.75,71979.1554
2010-09-07 13:35:00,51.76,51.77,51.72,51.77,9228.096840733906,51.76,51.77,51.72,51.77,9228.0968
2010-09-07 13:40:00,51.77,51.84,51.77,51.82,11833.67712517642,51.77,51.84,51.77,51.82,11833.6771
2010-09-07 13:45:00,51.82,51.87,51.79,51.86,13245.033112582782,51.82,51.87,51.79,51.86,13245.0331
2010-09-07 13:50:00,51.86,51.87,51.84,51.84,3256.975355553143,51.86,51.87,51.84,51.84,3256.9754
2010-09-07 13:55:00,51.84,51.91,51.84,51.9,11399.413744436,51.84,51.91,51.84,51.9,11399.4137
2010-09-07 14:00:00,51.9,51.9,51.87,51.87,9228.096840733906,51.9,51.9,51.87,51.87,9228.0968
2010-09-07 14:05:00,51.87,51.88,51.82,51.82,4668.3313429595055,51.87,51.88,51.82,51.82,4668.3313
2010-09-07 14:10:00,51.81,51.83,51.79,51.83,14113.55987406362,51.81,51.83,51.79,51.83,14113.5599
2010-09-07 14:15:00,51.84,51.95,51.84,51.84,23558.788405167736,51.84,51.95,51.84,51.84,23558.7884
2010-09-07 14:20:00,51.84,51.85,51.79,51.84,4668.3313429595055,51.84,51.85,51.79,51.84,4668.3313
2010-09-07 14:25:00,51.83,51.86,51.8,51.83,12593.638041472152,51.83,51.86,51.8,51.83,12593.638
2010-09-07 14:30:00,51.82,51.89,51.81,51.82,75127.56486809251,51.82,51.89,51.81,51.82,75127.5649
2010-09-07 14:35:00,51.81,51.83,51.79,51.79,12810.769731842363,51.81,51.83,51.79,51.79,12810.7697
2010-09-07 14:40:00,51.79,51.82,51.77,51.77,19758.98382368907,51.79,51.82,51.77,51.77,19758.9838
2010-09-07 14:45:00,51.78,51.78,51.75,51.75,6188.253175550972,51.78,51.78,51.75,51.75,6188.2532
2010-09-07 14:50:00,51.76,51.76,51.7,51.72,14330.69156443383,51.76,51.76,51.7,51.72,14330.6916
2010-09-07 14:55:00,51.72,51.72,51.61,51.67,27901.422212571924,51.72,51.72,51.61,51.67,27901.4222
2010-09-07 15:00:00,51.67,51.71,51.66,51.66,152643.5783302573,51.67,51.71,51.66,51.66,152643.5783
2010-09-07 15:05:00,51.67,51.69,51.64,51.67,34958.202149603734,51.67,51.69,51.64,51.67,34958.2021
2010-09-07 15:10:00,51.67,51.68,51.63,51.67,18890.45706220823,51.67,51.68,51.63,51.67,18890.4571
2010-09-07 15:15:00,51.67,51.69,51.62,51.64,24644.446857018786,51.67,51.69,51.62,51.64,24644.4469
2010-09-07 15:20:00,51.64,51.66,51.6,51.63,26164.368689610248,51.64,51.66,51.6,51.63,26164.3687
2010-09-07 15:25:00,51.63,51.7,51.59,51.68,47986.10357181631,51.63,51.7,51.59,51.68,47986.1036
2010-09-07 15:30:00,51.68,51.7,51.66,51.66,41255.02117033981,51.68,51.7,51.66,51.66,41255.0212
2010-09-07 15:35:00,51.67,51.79,51.66,51.78,44403.430680707854,51.67,51.79,51.66,51.78,44403.4307
2010-09-07 15:40:00,51.78,51.79,51.72,51.72,21278.90565628053,51.78,51.79,51.72,51.72,21278.9057
2010-09-07 15:45:00,51.73,51.78,51.73,51.78,43317.7722288568,51.73,51.78,51.73,51.78,43317.7722
2010-09-07 15:50:00,51.77,51.78,51.66,51.66,52980.132450331126,51.77,51.78,51.66,51.66,52980.1325
2010-09-07 15:55:00,51.67,51.78,51.66,51.74,112257.08392139833,51.67,51.78,51.66,51.74,112257.0839
2010-09-08 09:30:00,51.86,52.16,51.84,52.12,23341.65671479753,51.86,52.16,51.84,52.12,23341.6567
2010-09-08 09:35:00,52.07,52.21,52.04,52.04,21170.33981109543,52.07,52.21,52.04,52.04,21170.3398
2010-09-08 09:40:00,52.04,52.36,52.04,52.31,17804.798610357182,52.04,52.36,52.04,52.31,17804.7986
2010-09-08 09:45:00,52.32,52.36,52.28,52.29,32895.45109108675,52.32,52.36,52.28,52.29,32895.4511
2010-09-08 09:50:00,52.29,52.34,52.21,52.23,23667.35425035284,52.29,52.34,52.21,52.23,23667.3543
2010-09-08 09:55:00,52.24,52.24,52.16,52.23,58191.29301921616,52.24,52.24,52.16,52.23,58191.293
2010-09-08 10:00:00,52.24,52.29,52.18,52.28,73607.64303550104,52.24,52.29,52.18,52.28,73607.643
2010-09-08 10:05:00,52.29,52.41,52.29,52.41,33329.71447182717,52.29,52.41,52.29,52.41,33329.7145
2010-09-08 10:10:00,52.41,52.57,52.36,52.52,39300.83595700793,52.41,52.57,52.36,52.52,39300.836
2010-09-08 10:15:00,52.51,52.52,52.36,52.39,23124.52502442732,52.51,52.52,52.36,52.39,23124.525
2010-09-08 10:20:00,52.39,52.48,52.37,52.42,27032.895451091088,52.39,52.48,52.37,52.42,27032.8955
2010-09-08 10:25:00,52.42,52.43,52.35,52.37,14656.389099989145,52.42,52.43,52.35,52.37,14656.3891
2010-09-08 10:30:00,52.36,52.47,52.31,52.44,21170.33981109543,52.36,52.47,52.31,52.44,21170.3398
2010-09-08 10:35:00,52.44,52.56,52.41,52.49,17153.403539246552,52.44,52.56,52.41,52.49,17153.4035
2010-09-08 10:40:00,52.48,52.54,52.47,52.5,19650.417978503963,52.48,52.54,52.47,52.5,19650.418
2010-09-08 10:45:00,52.49,52.51,52.44,52.48,20844.642275540114,52.49,52.51,52.44,52.48,20844.6423
2010-09-08 10:50:00,52.48,52.53,52.47,52.51,18130.496145912497,52.48,52.53,52.47,52.51,18130.4961
2010-09-08 10:55:00,52.5,52.55,52.48,52.52,11182.282054065792,52.5,52.55,52.48,52.52,11182.2821
2010-09-08 11:00:00,52.52,52.59,52.48,52.59,15090.652480729565,52.52,52.59,52.48,52.59,15090.6525
2010-09-08 11:05:00,52.59,52.65,52.56,52.57,15090.652480729565,52.59,52.65,52.56,52.57,15090.6525
2010-09-08 11:10:00,52.56,52.59,52.48,52.5,14439.257409618936,52.56,52.59,52.48,52.5,14439.2574
2010-09-08 11:15:00,52.51,52.51,52.42,52.42,14439.257409618936,52.51,52.51,52.42,52.42,14439.2574
2010-09-08 11:20:00,52.41,52.46,52.37,52.46,12267.940505916838,52.41,52.46,52.37,52.46,12267.9405
2010-09-08 11:25:00,52.47,52.48,52.43,52.47,12050.80881554663,52.47,52.48,52.43,52.47,12050.8088
2010-09-08 11:30:00,52.47,52.52,52.45,52.5,130387.58006731085,52.47,52.52,52.45,52.5,130387.5801
2010-09-08 11:35:00,52.5,52.57,52.48,52.49,50374.55216588861,52.5,52.57,52.48,52.49,50374.5522
2010-09-08 11:40:00,52.49,52.53,52.48,52.48,20301.8130496146,52.49,52.53,52.48,52.48,20301.813
2010-09-08 11:45:00,52.48,52.53,52.48,52.52,16502.008468135926,52.48,52.53,52.48,52.52,16502.0085
2010-09-08 11:50:00,52.52,52.53,52.5,52.52,16393.44262295082,52.52,52.53,52.5,52.52,16393.4426
2010-09-08 11:55:00,52.5,52.53,52.49,52.52,14004.994028878516,52.5,52.53,52.49,52.52,14004.994
2010-09-08 12:00:00,52.51,52.55,52.5,52.52,18564.75952665292,52.51,52.55,52.5,52.52,18564.7595
2010-09-08 12:05:00,52.52,52.59,52.52,52.58,24644.446857018786,52.52,52.59,52.52,52.58,24644.4469
2010-09-08 12:10:00,52.59,52.59,52.55,52.56,26272.93453479536,52.59,52.59,52.55,52.56,26272.9345
2010-09-08 12:15:00,52.56,52.56,52.54,52.54,9553.79437628922,52.56,52.56,52.54,52.54,9553.7944
2010-09-08 12:20:00,52.53,52.62,52.53,52.57,18456.19368146781,52.53,52.62,52.53,52.57,18456.1937
2010-09-08 12:25:00,52.56,52.64,52.55,52.64,17261.969384431657,52.56,52.64,52.55,52.64,17261.9694
2010-09-08 12:30:00,52.63,52.66,52.61,52.65,14004.994028878516,52.63,52.66,52.61,52.65,14004.994
2010-09-08 12:35:00,52.66,52.67,52.56,52.61,42340.67962219086,52.66,52.67,52.56,52.61,42340.6796
2010-09-08 12:40:00,52.6,52.63,52.55,52.6,19324.72044294865,52.6,52.63,52.55,52.6,19324.7204
2010-09-08 12:45:00,52.6,52.7,52.59,52.69,22907.393334057106,52.6,52.7,52.59,52.69,22907.3933
2010-09-08 12:50:00,52.69,52.75,52.69,52.71,16610.57431332103,52.69,52.75,52.69,52.71,16610.5743
2010-09-08 12:55:00,52.72,52.72,52.68,52.7,5862.555639995658,52.72,52.72,52.68,52.7,5862.5556
2010-09-08 13:00:00,52.69,52.7,52.62,52.63,3908.370426663772,52.69,52.7,52.62,52.63,3908.3704
2010-09-08 13:05:00,52.62,52.62,52.59,52.59,7382.477472587125,52.62,52.62,52.59,52.59,7382.4775
2010-09-08 13:10:00,52.59,52.59,52.55,52.56,6296.819020736077,52.59,52.59,52.55,52.56,6296.819
2010-09-08 13:15:00,52.56,52.61,52.56,52.61,27032.895451091088,52.56,52.61,52.56,52.61,27032.8955
2010-09-08 13:20:00,52.61,52.72,52.61,52.7,14982.086635544458,52.61,52.72,52.61,52.7,14982.0866
2010-09-08 13:25:00,52.7,52.73,52.66,52.72,14004.994028878516,52.7,52.73,52.66,52.72,14004.994
2010-09-08 13:30:00,52.72,52.74,52.72,52.72,4994.02887851482,52.72,52.74,52.72,52.72,4994.0289
2010-09-08 13:35:00,52.72,52.72,52.66,52.67,16176.31093258061,52.72,52.72,52.66,52.67,16176.3109
2010-09-08 13:40:00,52.66,52.67,52.59,52.59,20084.681359244383,52.66,52.67,52.59,52.59,20084.6814
2010-09-08 13:45:00,52.59,52.67,52.57,52.66,20193.24720442949,52.59,52.67,52.57,52.66,20193.2472
2010-09-08 13:50:00,52.65,52.72,52.65,52.71,17913.364455542287,52.65,52.72,52.65,52.71,17913.3645
2010-09-08 13:55:00,52.69,52.72,52.66,52.71,18130.496145912497,52.69,52.72,52.66,52.71,18130.4961
2010-09-08 14:00:00,52.71,52.71,52.56,52.56,55911.41027032895,52.71,52.71,52.56,52.56,55911.4103
2010-09-08 14:05:00,52.55,52.59,52.5,52.51,18890.45706220823,52.55,52.59,52.5,52.51,18890.4571
2010-09-08 14:10:00,52.52,52.58,52.48,52.58,18456.19368146781,52.52,52.58,52.48,52.58,18456.1937
2010-09-08 14:15:00,52.57,52.61,52.54,52.6,22473.12995331669,52.57,52.61,52.54,52.6,22473.13
2010-09-08 14:20:00,52.59,52.6,52.55,52.59,10530.886982955162,52.59,52.6,52.55,52.59,10530.887
2010-09-08 14:25:00,52.58,52.59,52.55,52.55,6839.648246661601,52.58,52.59,52.55,52.55,6839.6482
2010-09-08 14:30:00,52.56,52.59,52.55,52.56,11616.54543480621,52.56,52.59,52.55,52.56,11616.5454
2010-09-08 14:35:00,52.56,52.59,52.55,52.59,5536.858104440344,52.56,52.59,52.55,52.59,5536.8581
2010-09-08 14:40:00,52.59,52.7,52.59,52.68,17479.101074801867,52.59,52.7,52.59,52.68,17479.1011
2010-09-08 14:45:00,52.67,52.72,52.65,52.71,12810.769731842363,52.67,52.72,52.65,52.71,12810.7697
2010-09-08 14:50:00,52.7,52.71,52.69,52.69,15850.613397025296,52.7,52.71,52.69,52.69,15850.6134
2010-09-08 14:55:00,52.69,52.7,52.66,52.66,5428.292259255239,52.69,52.7,52.66,52.66,5428.2923
2010-09-08 15:00:00,52.66,52.71,52.66,52.68,87178.37368363913,52.66,52.71,52.66,52.68,87178.3737
2010-09-08 15:05:00,52.67,52.71,52.67,52.7,22473.12995331669,52.67,52.71,52.67,52.7,22473.13
2010-09-08 15:10:00,52.7,52.7,52.66,52.66,19758.98382368907,52.7,52.7,52.66,52.66,19758.9838
2010-09-08 15:15:00,52.67,52.71,52.66,52.7,28009.98805775703,52.67,52.71,52.66,52.7,28009.9881
2010-09-08 15:20:00,52.7,52.75,52.65,52.65,37672.34827923135,52.7,52.75,52.65,52.65,37672.3483
2010-09-08 15:25:00,52.64,52.66,52.59,52.59,24318.749321463467,52.64,52.66,52.59,52.59,24318.7493
2010-09-08 15:30:00,52.59,52.67,52.59,52.65,113017.04483769406,52.59,52.67,52.59,52.65,113017.0448
2010-09-08 15:35:00,52.65,52.7,52.62,52.63,76430.35501031375,52.65,52.7,52.62,52.63,76430.355
2010-09-08 15:40:00,52.62,52.68,52.61,52.62,55151.449354033226,52.62,52.68,52.61,52.62,55151.4494
2010-09-08 15:45:00,52.62,52.68,52.59,52.66,47877.537726631206,52.62,52.68,52.59,52.66,47877.5377
2010-09-08 15:50:00,52.66,52.71,52.63,52.68,65573.77049180328,52.66,52.71,52.63,52.68,65573.7705
2010-09-08 15:55:00,52.67,52.71,52.59,52.64,136358.70155249158,52.67,52.71,52.59,52.64,136358.7016
2010-09-09 09:30:00,52.71,52.91,52.18,52.5,113885.5715991749,52.71,52.91,52.18,52.5,113885.5716
2010-09-09 09:35:00,52.49,52.78,52.46,52.78,68613.61415698621,52.49,52.78,52.46,52.78,68613.6142
2010-09-09 09:40:00,52.79,52.79,52.59,52.64,56128.54196069916,52.79,52.79,52.59,52.64,56128.542
2010-09-09 09:45:00,52.6,52.69,52.58,52.59,51785.90815329498,52.6,52.69,52.58,52.59,51785.9082
2010-09-09 09:50:00,52.58,52.67,52.56,52.64,50483.11801107372,52.58,52.67,52.56,52.64,50483.118
2010-09-09 09:55:00,52.63,52.76,52.6,52.66,90326.78319400716,52.63,52.76,52.6,52.66,90326.7832
2010-09-09 10:00:00,52.66,52.68,52.59,52.61,24101.61763109326,52.66,52.68,52.59,52.61,24101.6176
2010-09-09 10:05:00,52.6,52.61,52.53,52.55,20627.510585169905,52.6,52.61,52.53,52.55,20627.5106
2010-09-09 10:10:00,52.54,52.67,52.46,52.66,37020.95320812073,52.54,52.67,52.46,52.66,37020.9532
2010-09-09 10:15:00,52.66,52.73,52.5,52.57,21170.33981109543,52.66,52.73,52.5,52.57,21170.3398
2010-09-09 10:20:00,52.59,52.61,52.54,52.54,3582.6728911084574,52.59,52.61,52.54,52.54,3582.6729
2010-09-09 10:25:00,52.54,52.58,52.48,52.53,23775.920095537946,52.54,52.58,52.48,52.53,23775.9201
2010-09-09 10:30:00,52.54,52.58,52.42,52.57,29204.212354793184,52.54,52.58,52.42,52.57,29204.2124
2010-09-09 10:35:00,52.55,52.62,52.53,52.53,132233.19943545762,52.55,52.62,52.53,52.53,132233.1994
2010-09-09 10:40:00,52.51,52.54,52.49,52.53,13027.901422212572,52.51,52.54,52.49,52.53,13027.9014
2010-09-09 10:45:00,52.55,52.59,52.48,52.49,12593.638041472152,52.55,52.59,52.48,52.49,12593.638
2010-09-09 10:50:00,52.48,52.48,52.36,52.37,18999.022907393333,52.48,52.48,52.36,52.37,18999.0229
2010-09-09 10:55:00,52.37,52.41,52.34,52.36,13787.862338508306,52.37,52.41,52.34,52.36,13787.8623
2010-09-09 11:00:00,52.34,52.39,52.23,52.23,43860.60145478233,52.34,52.39,52.23,52.23,43860.6015
2010-09-09 11:05:00,52.23,52.26,52.18,52.18,24210.18347627836,52.23,52.26,52.18,52.18,24210.1835
2010-09-09 11:10:00,52.19,52.25,52.13,52.24,100206.2751058517,52.19,52.25,52.13,52.24,100206.2751
2010-09-09 11:15:00,52.24,52.29,52.22,52.24,42449.24546737597,52.24,52.29,52.22,52.24,42449.2455
2010-09-09 11:20:00,52.24,52.24,52.18,52.24,9119.5309955488,52.24,52.24,52.18,52.24,9119.531
2010-09-09 11:25:00,52.24,52.28,52.23,52.24,31049.831722939965,52.24,52.28,52.23,52.24,31049.8317
2010-09-09 11:30:00,52.24,52.34,52.22,52.33,12593.638041472152,52.24,52.34,52.22,52.33,12593.638
2010-09-09 11:35:00,52.34,52.36,52.32,52.33,12919.335577027468,52.34,52.36,52.32,52.33,12919.3356
2010-09-09 11:40:00,52.33,52.43,52.31,52.43,16502.008468135926,52.33,52.43,52.31,52.43,16502.0085
2010-09-09 11:45:00,52.42,52.54,52.41,52.5,39192.27011182282,52.42,52.54,52.41,52.5,39192.2701
2010-09-09 11:50:00,52.5,52.52,52.44,52.45,14547.82325480404,52.5,52.52,52.44,52.45,14547.8233
2010-09-09 11:55:00,52.45,52.45,52.36,52.36,7925.306698512648,52.45,52.45,52.36,52.36,7925.3067
2010-09-09 12:00:00,52.36,52.43,52.36,52.43,14222.125719248725,52.36,52.43,52.36,52.43,14222.1257
2010-09-09 12:05:00,52.43,52.5,52.43,52.49,11507.979589621104,52.43,52.5,52.43,52.49,11507.9796
2010-09-09 12:10:00,52.47,52.57,52.44,52.56,31809.792639235697,52.47,52.57,52.44,52.56,31809.7926
2010-09-09 12:15:00,52.55,52.56,52.47,52.47,11399.413744436,52.55,52.56,52.47,52.47,11399.4137
2010-09-09 12:20:00,52.48,52.48,52.41,52.42,16284.876777765716,52.48,52.48,52.41,52.42,16284.8768
2010-09-09 12:25:00,52.41,52.41,52.36,52.36,10639.452828140267,52.41,52.41,52.36,52.36,10639.4528
2010-09-09 12:30:00,52.36,52.37,52.32,52.33,13136.467267397677,52.36,52.37,52.32,52.33,13136.4673
2010-09-09 12:35:00,52.32,52.4,52.32,52.4,13245.033112582782,52.32,52.4,52.32,52.4,13245.0331
2010-09-09 12:40:00,52.39,52.4,52.35,52.35,6513.950711106286,52.39,52.4,52.35,52.35,6513.9507
2010-09-09 12:45:00,52.35,52.36,52.27,52.36,26055.802844425143,52.35,52.36,52.27,52.36,26055.8028
2010-09-09 12:50:00,52.36,52.4,52.32,52.35,28009.98805775703,52.36,52.4,52.32,52.35,28009.9881
2010-09-09 12:55:00,52.34,52.48,52.32,52.44,31375.52925849528,52.34,52.48,52.32,52.44,31375.5293
2010-09-09 13:00:00,52.41,52.54,52.4,52.53,18890.45706220823,52.41,52.54,52.4,52.53,18890.4571
2010-09-09 13:05:00,52.54,52.56,52.47,52.49,28227.11974812724,52.54,52.56,52.47,52.49,28227.1197
2010-09-09 13:10:00,52.49,52.55,52.48,52.5,17913.364455542287,52.49,52.55,52.48,52.5,17913.3645
2010-09-09 13:15:00,52.5,52.55,52.47,52.47,15307.784171099773,52.5,52.55,52.47,52.47,15307.7842
2010-09-09 13:20:00,52.48,52.51,52.46,52.48,11616.54543480621,52.48,52.51,52.46,52.48,11616.5454
2010-09-09 13:25:00,52.47,52.49,52.39,52.47,35501.03137552926,52.47,52.49,52.39,52.47,35501.0314
2010-09-09 13:30:00,52.47,52.49,52.43,52.43,19758.98382368907,52.47,52.49,52.43,52.43,19758.9838
2010-09-09 13:35:00,52.43,52.5,52.41,52.41,21496.037346650744,52.43,52.5,52.41,52.41,21496.0373
2010-09-09 13:40:00,52.41,52.43,52.36,52.39,18130.496145912497,52.41,52.43,52.36,52.39,18130.4961
2010-09-09 13:45:00,52.39,52.44,52.35,52.44,31375.52925849528,52.39,52.44,52.35,52.44,31375.5293
2010-09-09 13:50:00,52.46,52.48,52.44,52.46,6948.214091846705,52.46,52.48,52.44,52.46,6948.2141
2010-09-09 13:55:00,52.47,52.47,52.3,52.33,31809.792639235697,52.47,52.47,52.3,52.33,31809.7926
2010-09-09 14:00:00,52.33,52.36,52.24,52.25,28444.25143849745,52.33,52.36,52.24,52.25,28444.2514
2010-09-09 14:05:00,52.25,52.28,52.24,52.24,19107.58875257844,52.25,52.28,52.24,52.24,19107.5888
2010-09-09 14:10:00,52.26,52.29,52.21,52.27,34958.202149603734,52.26,52.29,52.21,52.27,34958.2021
2010-09-09 14:15:00,52.27,52.28,52.22,52.24,52654.43491477581,52.27,52.28,52.22,52.24,52654.4349
2010-09-09 14:20:00,52.24,52.27,52.23,52.26,25078.7102377592,52.24,52.27,52.23,52.26,25078.7102
2010-09-09 14:25:00,52.26,52.33,52.25,52.28,27575.724677016613,52.26,52.33,52.25,52.28,27575.7247
2010-09-09 14:30:00,52.28,52.35,52.28,52.35,24427.31516664857,52.28,52.35,52.28,52.35,24427.3152
2010-09-09 14:35:00,52.35,52.4,52.31,52.33,31375.52925849528,52.35,52.4,52.31,52.33,31375.5293
2010-09-09 14:40:00,52.3,52.37,52.29,52.36,27141.4612962762,52.3,52.37,52.29,52.36,27141.4613
2010-09-09 14:45:00,52.37,52.41,52.36,52.38,22255.99826294648,52.37,52.41,52.36,52.38,22255.9983
2010-09-09 14:50:00,52.38,52.39,52.35,52.35,14330.69156443383,52.38,52.39,52.35,52.35,14330.6916
2010-09-09 14:55:00,52.36,52.41,52.36,52.38,23558.788405167736,52.36,52.41,52.36,52.38,23558.7884
2010-09-09 15:00:00,52.39,52.41,52.36,52.37,11182.282054065792,52.39,52.41,52.36,52.37,11182.2821
2010-09-09 15:05:00,52.37,52.39,52.36,52.37,10530.886982955162,52.37,52.39,52.36,52.37,10530.887
2010-09-09 15:10:00,52.37,52.38,52.36,52.37,10530.886982955162,52.37,52.38,52.36,52.37,10530.887
2010-09-09 15:15:00,52.38,52.5,52.38,52.49,26164.368689610248,52.38,52.5,52.38,52.49,26164.3687
2010-09-09 15:20:00,52.48,52.56,52.47,52.55,24644.446857018786,52.48,52.56,52.47,52.55,24644.4469
2010-09-09 15:25:00,52.55,52.57,52.5,52.54,17044.837694061447,52.55,52.57,52.5,52.54,17044.8377
2010-09-09 15:30:00,52.53,52.54,52.49,52.53,21713.169037020954,52.53,52.54,52.49,52.53,21713.169
2010-09-09 15:35:00,52.52,52.59,52.51,52.59,18021.930300727392,52.52,52.59,52.51,52.59,18021.9303
2010-09-09 15:40:00,52.58,52.59,52.48,52.48,25404.40777331452,52.58,52.59,52.48,52.48,25404.4078
2010-09-09 15:45:00,52.48,52.55,52.48,52.53,32786.88524590164,52.48,52.55,52.48,52.53,32786.8852
2010-09-09 15:50:00,52.53,52.55,52.46,52.48,28769.948974052764,52.53,52.55,52.46,52.48,28769.949
2010-09-09 15:55:00,52.48,52.53,52.45,52.48,87938.33459993487,52.48,52.53,52.45,52.48,87938.3346
2010-09-10 09:30:00,52.74,52.88,52.46,52.7,31701.22679405059,52.74,52.88,52.46,52.7,31701.2268
2010-09-10 09:35:00,52.61,52.75,52.61,52.74,13245.033112582782,52.61,52.75,52.61,52.74,13245.0331
2010-09-10 09:40:00,52.69,52.96,52.69,52.8,26164.368689610248,52.69,52.96,52.69,52.8,26164.3687
2010-09-10 09:45:00,52.79,52.96,52.71,52.96,14547.82325480404,52.79,52.96,52.71,52.96,14547.8233
2010-09-10 09:50:00,52.96,53.03,52.86,52.89,31049.831722939965,52.96,53.03,52.86,52.89,31049.8317
2010-09-10 09:55:00,52.89,53.1,52.74,52.8,22364.564108131584,52.89,53.1,52.74,52.8,22364.5641
2010-09-10 10:00:00,52.79,52.84,52.77,52.82,13136.467267397677,52.79,52.84,52.77,52.82,13136.4673
2010-09-10 10:05:00,52.82,52.86,52.72,52.82,42557.81131256107,52.82,52.86,52.72,52.82,42557.8113
2010-09-10 10:10:00,52.83,52.85,52.78,52.78,31375.52925849528,52.83,52.85,52.78,52.78,31375.5293
2010-09-10 10:15:00,52.8,52.86,52.71,52.83,39952.23102811856,52.8,52.86,52.71,52.83,39952.231
2010-09-10 10:20:00,52.84,52.91,52.76,52.91,23015.95917924221,52.84,52.91,52.76,52.91,23015.9592
2010-09-10 10:25:00,52.91,52.93,52.87,52.91,11833.67712517642,52.91,52.93,52.87,52.91,11833.6771
2010-09-10 10:30:00,52.92,53.05,52.89,53.04,22038.86657257627,52.92,53.05,52.89,53.04,22038.8666
2010-09-10 10:35:00,53.04,53.11,53.0,53.08,11616.54543480621,53.04,53.11,53.0,53.08,11616.5454
2010-09-10 10:40:00,53.05,53.08,53.01,53.04,8251.004234067963,53.05,53.08,53.01,53.04,8251.0042
2010-09-10 10:45:00,53.03,53.06,52.98,53.01,6188.253175550972,53.03,53.06,52.98,53.01,6188.2532
2010-09-10 10:50:00,53.01,53.11,53.01,53.03,8033.872543697753,53.01,53.11,53.01,53.03,8033.8725
2010-09-10 10:55:00,53.03,53.06,53.01,53.04,8793.833459993486,53.03,53.06,53.01,53.04,8793.8335
2010-09-10 11:00:00,53.03,53.06,52.99,53.04,8251.004234067963,53.03,53.06,52.99,53.04,8251.0042
2010-09-10 11:05:00,53.06,53.06,52.9,53.03,12267.940505916838,53.06,53.06,52.9,53.03,12267.9405
2010-09-10 11:10:00,53.03,53.05,52.98,53.0,6839.648246661601,53.03,53.05,52.98,53.0,6839.6482
2010-09-10 11:15:00,53.0,53.03,52.89,53.03,7816.740853327544,53.0,53.03,52.89,53.03,7816.7409
2010-09-10 11:20:00,53.03,53.05,52.94,52.94,7925.306698512648,53.03,53.05,52.94,52.94,7925.3067
2010-09-10 11:25:00,52.94,53.02,52.94,53.01,6948.214091846705,52.94,53.02,52.94,53.01,6948.2141
2010-09-10 11:30:00,53.01,53.02,52.94,52.94,10965.150363695582,53.01,53.02,52.94,52.94,10965.1504
2010-09-10 11:35:00,52.94,52.96,52.85,52.85,13679.296493323202,52.94,52.96,52.85,52.85,13679.2965
2010-09-10 11:40:00,52.85,52.88,52.82,52.88,11399.413744436,52.85,52.88,52.82,52.88,11399.4137
2010-09-10 11:45:00,52.88,52.88,52.83,52.83,4125.502117033981,52.88,52.88,52.83,52.83,4125.5021
2010-09-10 11:50:00,52.81,52.92,52.8,52.88,5102.5947236999245,52.81,52.92,52.8,52.88,5102.5947
2010-09-10 11:55:00,52.86,52.86,52.76,52.82,5971.121485180763,52.86,52.86,52.76,52.82,5971.1215
2010-09-10 12:00:00,52.82,52.83,52.7,52.7,7816.740853327544,52.82,52.83,52.7,52.7,7816.7409
2010-09-10 12:05:00,52.69,52.74,52.65,52.7,8142.438388882858,52.69,52.74,52.65,52.7,8142.4384
2010-09-10 12:10:00,52.7,52.76,52.7,52.73,7816.740853327544,52.7,52.76,52.7,52.73,7816.7409
2010-09-10 12:15:00,52.73,52.76,52.71,52.73,8793.833459993486,52.73,52.76,52.71,52.73,8793.8335
2010-09-10 12:20:00,52.73,52.79,52.72,52.78,3582.6728911084574,52.73,52.79,52.72,52.78,3582.6729
2010-09-10 12:25:00,52.76,52.81,52.72,52.74,40277.92856367387,52.76,52.81,52.72,52.74,40277.9286
2010-09-10 12:30:00,52.73,52.74,52.65,52.72,19867.549668874173,52.73,52.74,52.65,52.72,19867.5497
2010-09-10 12:35:00,52.71,52.77,52.71,52.77,4668.3313429595055,52.71,52.77,52.71,52.77,4668.3313
2010-09-10 12:40:00,52.77,52.82,52.74,52.82,6731.082401476496,52.77,52.82,52.74,52.82,6731.0824
2010-09-10 12:45:00,52.82,52.88,52.81,52.87,3799.804581478667,52.82,52.88,52.81,52.87,3799.8046
2010-09-10 12:50:00,52.86,52.93,52.86,52.88,5211.160568885029,52.86,52.93,52.86,52.88,5211.1606
2010-09-10 12:55:00,52.89,52.91,52.83,52.85,4016.936271848877,52.89,52.91,52.83,52.85,4016.9363
2010-09-10 13:00:00,52.83,52.85,52.81,52.83,4994.02887851482,52.83,52.85,52.81,52.83,4994.0289
2010-09-10 13:05:00,52.81,52.87,52.8,52.86,6405.384865921182,52.81,52.87,52.8,52.86,6405.3849
2010-09-10 13:10:00,52.86,52.9,52.84,52.88,3908.370426663772,52.86,52.9,52.84,52.88,3908.3704
2010-09-10 13:15:00,52.87,52.89,52.82,52.88,4016.936271848877,52.87,52.89,52.82,52.88,4016.9363
2010-09-10 13:20:00,52.89,52.9,52.83,52.83,4125.502117033981,52.89,52.9,52.83,52.83,4125.5021
2010-09-10 13:25:00,52.83,52.89,52.83,52.87,6079.687330365867,52.83,52.89,52.83,52.87,6079.6873
2010-09-10 13:30:00,52.87,52.91,52.82,52.86,21604.60319183585,52.87,52.91,52.82,52.86,21604.6032
2010-09-10 13:35:00,52.86,52.86,52.82,52.84,8468.135924438173,52.86,52.86,52.82,52.84,8468.1359
2010-09-10 13:40:00,52.84,52.86,52.77,52.79,8359.570079253068,52.84,52.86,52.77,52.79,8359.5701
2010-09-10 13:45:00,52.79,52.8,52.72,52.76,15742.04755184019,52.79,52.8,52.72,52.76,15742.0476
2010-09-10 13:50:00,52.77,52.89,52.77,52.85,7165.345782216915,52.77,52.89,52.77,52.85,7165.3458
2010-09-10 13:55:00,52.85,52.91,52.85,52.9,4885.463033329715,52.85,52.91,52.85,52.9,4885.463
2010-09-10 14:00:00,52.9,52.94,52.89,52.94,5319.726414070134,52.9,52.94,52.89,52.94,5319.7264
2010-09-10 14:05:00,52.95,53.02,52.89,52.95,13679.296493323202,52.95,53.02,52.89,52.95,13679.2965
2010-09-10 14:10:00,52.96,53.03,52.94,52.94,6839.648246661601,52.96,53.03,52.94,52.94,6839.6482
2010-09-10 14:15:00,52.94,52.94,52.89,52.9,5211.160568885029,52.94,52.94,52.89,52.9,5211.1606
2010-09-10 14:20:00,52.91,52.97,52.91,52.94,5102.5947236999245,52.91,52.97,52.91,52.94,5102.5947
2010-09-10 14:25:00,52.94,53.06,52.94,53.02,16827.70600369124,52.94,53.06,52.94,53.02,16827.706
2010-09-10 14:30:00,53.04,53.08,53.02,53.04,17479.101074801867,53.04,53.08,53.02,53.04,17479.1011
2010-09-10 14:35:00,53.03,53.11,53.02,53.06,12593.638041472152,53.03,53.11,53.02,53.06,12593.638
2010-09-10 14:40:00,53.07,53.18,53.02,53.16,36912.38736293562,53.07,53.18,53.02,53.16,36912.3874
2010-09-10 14:45:00,53.14,53.15,53.04,53.04,5753.989794810553,53.14,53.15,53.04,53.04,5753.9898
2010-09-10 14:50:00,53.04,53.11,53.04,53.1,7056.77993703181,53.04,53.11,53.04,53.1,7056.7799
2010-09-10 14:55:00,53.1,53.14,53.1,53.12,7056.77993703181,53.1,53.14,53.1,53.12,7056.7799
2010-09-10 15:00:00,53.13,53.16,53.09,53.09,11616.54543480621,53.13,53.16,53.09,53.09,11616.5454
2010-09-10 15:05:00,53.09,53.11,53.06,53.1,8468.135924438173,53.09,53.11,53.06,53.1,8468.1359
2010-09-10 15:10:00,53.09,53.14,53.07,53.14,8685.267614808381,53.09,53.14,53.07,53.14,8685.2676
2010-09-10 15:15:00,53.14,53.19,53.12,53.15,16936.271848876346,53.14,53.19,53.12,53.15,16936.2718
2010-09-10 15:20:00,53.16,53.16,53.08,53.11,10965.150363695582,53.16,53.16,53.08,53.11,10965.1504
2010-09-10 15:25:00,53.11,53.2,53.11,53.19,47877.537726631206,53.11,53.2,53.11,53.19,47877.5377
2010-09-10 15:30:00,53.19,53.29,53.19,53.21,36152.42644663989,53.19,53.29,53.19,53.21,36152.4264
2010-09-10 15:35:00,53.22,53.22,53.12,53.14,19976.11551405928,53.22,53.22,53.12,53.14,19976.1155
2010-09-10 15:40:00,53.14,53.17,53.07,53.1,25838.671154054937,53.14,53.17,53.07,53.1,25838.6712
2010-09-10 15:45:00,53.1,53.13,53.06,53.1,32569.75355553143,53.1,53.13,53.06,53.1,32569.7536
2010-09-10 15:50:00,53.1,53.13,53.09,53.11,48311.801107371626,53.1,53.13,53.09,53.11,48311.8011
2010-09-10 15:55:00,53.11,53.17,53.05,53.14,79144.50113994138,53.11,53.17,53.05,53.14,79144.5011
2010-09-13 09:30:00,53.29,53.29,52.94,53.17,26598.632070350668,53.29,53.29,52.94,53.17,26598.6321
2010-09-13 09:35:00,53.15,53.32,53.01,53.29,24861.578547388992,53.15,53.32,53.01,53.29,24861.5785
2010-09-13 09:40:00,53.28,53.39,53.2,53.28,12376.506351101943,53.28,53.39,53.2,53.28,12376.5064
2010-09-13 09:45:00,53.29,53.31,53.06,53.12,53305.82998588644,53.29,53.31,53.06,53.12,53305.83
2010-09-13 09:50:00,53.11,53.24,53.06,53.21,22473.12995331669,53.11,53.24,53.06,53.21,22473.13
2010-09-13 09:55:00,53.2,53.23,53.12,53.13,25078.7102377592,53.2,53.23,53.12,53.13,25078.7102
2010-09-13 10:00:00,53.12,53.18,53.06,53.15,49288.89371403757,53.12,53.18,53.06,53.15,49288.8937
2010-09-13 10:05:00,53.15,53.28,53.14,53.19,33112.58278145696,53.15,53.28,53.14,53.19,33112.5828
2010-09-13 10:10:00,53.22,53.22,53.16,53.19,20084.681359244383,53.22,53.22,53.16,53.19,20084.6814
2010-09-13 10:15:00,53.18,53.24,53.18,53.23,10096.623602214744,53.18,53.24,53.18,53.23,10096.6236
2010-09-13 10:20:00,53.21,53.21,53.15,53.19,7382.477472587125,53.21,53.21,53.15,53.19,7382.4775
2010-09-13 10:25:00,53.2,53.24,53.18,53.22,11399.413744436,53.2,53.24,53.18,53.22,11399.4137
2010-09-13 10:30:00,53.22,53.26,53.17,53.17,18456.19368146781,53.22,53.26,53.17,53.17,18456.1937
2010-09-13 10:35:00,53.17,53.28,53.17,53.24,59928.34654217783,53.17,53.28,53.17,53.24,59928.3465
2010-09-13 10:40:00,53.24,53.41,53.24,53.41,24644.446857018786,53.24,53.41,53.24,53.41,24644.4469
2010-09-13 10:45:00,53.41,53.42,53.39,53.4,27901.422212571924,53.41,53.42,53.39,53.4,27901.4222
2010-09-13 10:50:00,53.4,53.41,53.26,53.29,14873.520790359353,53.4,53.41,53.26,53.29,14873.5208
2010-09-13 10:55:00,53.29,53.3,53.18,53.22,21061.773965910324,53.29,53.3,53.18,53.22,21061.774
2010-09-13 11:00:00,53.23,53.25,53.21,53.24,6731.082401476496,53.23,53.25,53.21,53.24,6731.0824
2010-09-13 11:05:00,53.22,53.27,53.18,53.19,5862.555639995658,53.22,53.27,53.18,53.19,5862.5556
2010-09-13 11:10:00,53.17,53.27,53.17,53.26,7925.306698512648,53.17,53.27,53.17,53.26,7925.3067
2010-09-13 11:15:00,53.27,53.33,53.27,53.29,9662.360221474324,53.27,53.33,53.27,53.29,9662.3602
2010-09-13 11:20:00,53.28,53.28,53.24,53.24,6405.384865921182,53.28,53.28,53.24,53.24,6405.3849
2010-09-13 11:25:00,53.25,53.29,53.22,53.28,12159.374660731732,53.25,53.29,53.22,53.28,12159.3747
2010-09-13 11:30:00,53.29,53.34,53.26,53.26,29529.9098903485,53.29,53.34,53.26,53.26,29529.9099
2010-09-13 11:35:00,53.27,53.32,53.25,53.3,12810.769731842363,53.27,53.32,53.25,53.3,12810.7697
2010-09-13 11:40:00,53.31,53.34,53.3,53.31,28335.685593312344,53.31,53.34,53.3,53.31,28335.6856
2010-09-13 11:45:00,53.31,53.41,53.3,53.31,26272.93453479536,53.31,53.41,53.3,53.31,26272.9345
2010-09-13 11:50:00,53.31,53.32,53.27,53.29,15959.1792422104,53.31,53.32,53.27,53.29,15959.1792
2010-09-13 11:55:00,53.29,53.31,53.25,53.26,11399.413744436,53.29,53.31,53.25,53.26,11399.4137
2010-09-13 12:00:00,53.26,53.3,53.23,53.29,13027.901422212572,53.26,53.3,53.23,53.29,13027.9014
2010-09-13 12:05:00,53.3,53.34,53.29,53.33,7708.175008142439,53.3,53.34,53.29,53.33,7708.175
2010-09-13 12:10:00,53.34,53.41,53.34,53.37,21387.47150146564,53.34,53.41,53.34,53.37,21387.4715
2010-09-13 12:15:00,53.36,53.41,53.31,53.4,16067.745087395506,53.36,53.41,53.31,53.4,16067.7451
2010-09-13 12:20:00,53.4,53.41,53.28,53.34,18130.496145912497,53.4,53.41,53.28,53.34,18130.4961
2010-09-13 12:25:00,53.34,53.34,53.29,53.29,25621.539463684727,53.34,53.34,53.29,53.29,25621.5395
2010-09-13 12:30:00,53.29,53.29,53.18,53.22,8576.701769623276,53.29,53.29,53.18,53.22,8576.7018
2010-09-13 12:35:00,53.22,53.29,53.19,53.2,7816.740853327544,53.22,53.29,53.19,53.2,7816.7409
2010-09-13 12:40:00,53.22,53.25,53.18,53.25,10205.189447399847,53.22,53.25,53.18,53.25,10205.1894
2010-09-13 12:45:00,53.26,53.26,53.19,53.22,11399.413744436,53.26,53.26,53.19,53.22,11399.4137
2010-09-13 12:50:00,53.2,53.2,53.19,53.19,13787.862338508306,53.2,53.2,53.19,53.19,13787.8623
2010-09-13 12:55:00,53.19,53.23,53.19,53.2,7599.609162957334,53.19,53.23,53.19,53.2,7599.6092
2010-09-13 13:00:00,53.2,53.25,53.2,53.23,8033.872543697753,53.2,53.25,53.2,53.23,8033.8725
2010-09-13 13:05:00,53.22,53.22,53.2,53.2,4451.199652589296,53.22,53.22,53.2,53.2,4451.1997
2010-09-13 13:10:00,53.2,53.21,53.11,53.11,8142.438388882858,53.2,53.21,53.11,53.11,8142.4384
2010-09-13 13:15:00,53.12,53.17,53.11,53.17,7816.740853327544,53.12,53.17,53.11,53.17,7816.7409
2010-09-13 13:20:00,53.18,53.26,53.18,53.24,11942.242970361523,53.18,53.26,53.18,53.24,11942.243
2010-09-13 13:25:00,53.25,53.28,53.25,53.25,6079.687330365867,53.25,53.28,53.25,53.25,6079.6873
2010-09-13 13:30:00,53.24,53.25,53.18,53.19,8685.267614808381,53.24,53.25,53.18,53.19,8685.2676
2010-09-13 13:35:00,53.2,53.24,53.18,53.18,5428.292259255239,53.2,53.24,53.18,53.18,5428.2923
2010-09-13 13:40:00,53.18,53.23,53.18,53.22,5102.5947236999245,53.18,53.23,53.18,53.22,5102.5947
2010-09-13 13:45:00,53.21,53.27,53.2,53.22,8251.004234067963,53.21,53.27,53.2,53.22,8251.0042
2010-09-13 13:50:00,53.22,53.22,53.16,53.19,5971.121485180763,53.22,53.22,53.16,53.19,5971.1215
2010-09-13 13:55:00,53.19,53.2,53.11,53.14,31158.39756812507,53.19,53.2,53.11,53.14,31158.3976
2010-09-13 14:00:00,53.15,53.15,53.11,53.15,24535.88101183368,53.15,53.15,53.11,53.15,24535.881
2010-09-13 14:05:00,53.15,53.15,53.1,53.15,26055.802844425143,53.15,53.15,53.1,53.15,26055.8028
2010-09-13 14:10:00,53.13,53.16,53.12,53.14,8359.570079253068,53.13,53.16,53.12,53.14,8359.5701
2010-09-13 14:15:00,53.13,53.18,53.13,53.18,25078.7102377592,53.13,53.18,53.13,53.18,25078.7102
2010-09-13 14:20:00,53.18,53.18,53.08,53.09,25621.539463684727,53.18,53.18,53.08,53.09,25621.5395
2010-09-13 14:25:00,53.1,53.18,53.1,53.15,18890.45706220823,53.1,53.18,53.1,53.15,18890.4571
2010-09-13 14:30:00,53.13,53.16,53.1,53.11,9010.965150363696,53.13,53.16,53.1,53.11,9010.9652
2010-09-13 14:35:00,53.11,53.13,53.1,53.12,17587.666919986972,53.11,53.13,53.1,53.12,17587.6669
2010-09-13 14:40:00,53.11,53.15,53.1,53.13,29095.64650960808,53.11,53.15,53.1,53.13,29095.6465
2010-09-13 14:45:00,53.13,53.16,53.11,53.12,18239.0619910976,53.13,53.16,53.11,53.12,18239.062
2010-09-13 14:50:00,53.12,53.15,53.12,53.14,9662.360221474324,53.12,53.15,53.12,53.14,9662.3602
2010-09-13 14:55:00,53.14,53.18,53.13,53.16,16502.008468135926,53.14,53.18,53.13,53.16,16502.0085
2010-09-13 15:00:00,53.15,53.16,53.12,53.15,13679.296493323202,53.15,53.16,53.12,53.15,13679.2965
2010-09-13 15:05:00,53.15,53.15,53.12,53.12,24970.144392574097,53.15,53.15,53.12,53.12,24970.1444
2010-09-13 15:10:00,53.12,53.2,53.12,53.16,15416.350016284878,53.12,53.2,53.12,53.16,15416.35
2010-09-13 15:15:00,53.16,53.19,53.15,53.18,3691.2387362935615,53.16,53.19,53.15,53.18,3691.2387
2010-09-13 15:20:00,53.19,53.21,53.18,53.18,9770.92606665943,53.19,53.21,53.18,53.18,9770.9261
2010-09-13 15:25:00,53.18,53.24,53.17,53.2,11833.67712517642,53.18,53.24,53.17,53.2,11833.6771
2010-09-13 15:30:00,53.2,53.2,53.16,53.18,11725.111279991315,53.2,53.2,53.16,53.18,11725.1113
2010-09-13 15:35:00,53.18,53.28,53.18,53.28,18564.75952665292,53.18,53.28,53.18,53.28,18564.7595
2010-09-13 15:40:00,53.28,53.29,53.22,53.28,18347.627836282707,53.28,53.29,53.22,53.28,18347.6278
2010-09-13 15:45:00,53.28,53.31,53.23,53.29,26055.802844425143,53.28,53.31,53.23,53.29,26055.8028
2010-09-13 15:50:00,53.3,53.34,53.29,53.31,49288.89371403757,53.3,53.34,53.29,53.31,49288.8937
2010-09-13 15:55:00,53.3,53.32,53.2,53.29,89675.38812289653,53.3,53.32,53.2,53.29,89675.3881
2010-09-14 09:30:00,52.96,53.37,52.96,53.14,38540.87504071219,52.96,53.37,52.96,53.14,38540.875
2010-09-14 09:35:00,53.12,53.23,52.96,53.01,31592.660948865487,53.12,53.23,52.96,53.01,31592.6609
2010-09-14 09:40:00,52.99,53.02,52.81,52.91,61882.53175550972,52.99,53.02,52.81,52.91,61882.5318
2010-09-14 09:45:00,52.9,52.92,52.83,52.9,77733.14515253501,52.9,52.92,52.83,52.9,77733.1452
2010-09-14 09:50:00,52.91,52.97,52.85,52.91,53957.22505699707,52.91,52.97,52.85,52.91,53957.2251
2010-09-14 09:55:00,52.89,52.94,52.87,52.87,13027.901422212572,52.89,52.94,52.87,52.87,13027.9014
2010-09-14 10:00:00,52.92,52.96,52.85,52.95,28118.55390294213,52.92,52.96,52.85,52.95,28118.5539
2010-09-14 10:05:00,52.96,52.97,52.84,52.91,27575.724677016613,52.96,52.97,52.84,52.91,27575.7247
2010-09-14 10:10:00,52.91,52.92,52.85,52.9,14222.125719248725,52.91,52.92,52.85,52.9,14222.1257
2010-09-14 10:15:00,52.87,52.93,52.87,52.93,5536.858104440344,52.87,52.93,52.87,52.93,5536.8581
2010-09-14 10:20:00,52.92,52.94,52.85,52.87,16936.271848876346,52.92,52.94,52.85,52.87,16936.2718
2010-09-14 10:25:00,52.89,52.95,52.89,52.94,12702.203886657258,52.89,52.95,52.89,52.94,12702.2039
2010-09-14 10:30:00,52.94,52.94,52.84,52.91,91303.87580067312,52.94,52.94,52.84,52.91,91303.8758
2010-09-14 10:35:00,52.91,52.95,52.91,52.93,24210.18347627836,52.91,52.95,52.91,52.93,24210.1835
2010-09-14 10:40:00,52.93,53.01,52.9,52.99,28878.51481923787,52.93,53.01,52.9,52.99,28878.5148
2010-09-14 10:45:00,52.98,52.99,52.89,52.98,57865.59548366084,52.98,52.99,52.89,52.98,57865.5955
2010-09-14 10:50:00,52.97,53.05,52.97,53.05,22798.827488872,52.97,53.05,52.97,53.05,22798.8275
2010-09-14 10:55:00,53.05,53.05,53.0,53.02,6079.687330365867,53.05,53.05,53.0,53.02,6079.6873
2010-09-14 11:00:00,53.02,53.09,53.01,53.06,13896.42818369341,53.02,53.09,53.01,53.06,13896.4282
2010-09-14 11:05:00,53.06,53.17,53.05,53.15,11616.54543480621,53.06,53.17,53.05,53.15,11616.5454
2010-09-14 11:10:00,53.14,53.25,53.13,53.24,16393.44262295082,53.14,53.25,53.13,53.24,16393.4426
2010-09-14 11:15:00,53.22,53.25,53.18,53.21,10748.018673325372,53.22,53.25,53.18,53.21,10748.0187
2010-09-14 11:20:00,53.19,53.19,53.06,53.1,15416.350016284878,53.19,53.19,53.06,53.1,15416.35
2010-09-14 11:25:00,53.11,53.19,53.07,53.18,19107.58875257844,53.11,53.19,53.07,53.18,19107.5888
2010-09-14 11:30:00,53.18,53.22,53.13,53.13,8902.399305178591,53.18,53.22,53.13,53.13,8902.3993
2010-09-14 11:35:00,53.13,53.18,53.11,53.18,5536.858104440344,53.13,53.18,53.11,53.18,5536.8581
2010-09-14 11:40:00,53.2,53.29,53.2,53.21,23884.48594072305,53.2,53.29,53.2,53.21,23884.4859
2010-09-14 11:45:00,53.22,53.22,53.16,53.18,6405.384865921182,53.22,53.22,53.16,53.18,6405.3849
2010-09-14 11:50:00,53.17,53.18,53.12,53.12,11725.111279991315,53.17,53.18,53.12,53.12,11725.1113
2010-09-14 11:55:00,53.14,53.23,53.14,53.18,14004.994028878516,53.14,53.23,53.14,53.18,14004.994
2010-09-14 12:00:00,53.18,53.2,53.16,53.2,5102.5947236999245,53.18,53.2,53.16,53.2,5102.5947
2010-09-14 12:05:00,53.2,53.29,53.2,53.22,18564.75952665292,53.2,53.29,53.2,53.22,18564.7595
2010-09-14 12:10:00,53.24,53.26,53.2,53.2,5645.423949625448,53.24,53.26,53.2,53.2,5645.4239
2010-09-14 12:15:00,53.2,53.24,53.19,53.23,8576.701769623276,53.2,53.24,53.19,53.23,8576.7018
2010-09-14 12:20:00,53.22,53.3,53.21,53.29,5319.726414070134,53.22,53.3,53.21,53.29,5319.7264
2010-09-14 12:25:00,53.29,53.3,53.27,53.28,7491.043317772229,53.29,53.3,53.27,53.28,7491.0433
2010-09-14 12:30:00,53.28,53.28,53.25,53.27,4342.633807404191,53.28,53.28,53.25,53.27,4342.6338
2010-09-14 12:35:00,53.26,53.26,53.22,53.24,2388.448594072305,53.26,53.26,53.22,53.24,2388.4486
2010-09-14 12:40:00,53.25,53.28,53.22,53.27,4125.502117033981,53.25,53.28,53.22,53.27,4125.5021
2010-09-14 12:45:00,53.27,53.27,53.19,53.2,8033.872543697753,53.27,53.27,53.19,53.2,8033.8725
2010-09-14 12:50:00,53.21,53.22,53.07,53.2,47877.537726631206,53.21,53.22,53.07,53.2,47877.5377
2010-09-14 12:55:00,53.19,53.21,53.18,53.2,9119.5309955488,53.19,53.21,53.18,53.2,9119.531
2010-09-14 13:00:00,53.22,53.31,53.22,53.31,5428.292259255239,53.22,53.31,53.22,53.31,5428.2923
2010-09-14 13:05:00,53.31,53.34,53.31,53.34,15524.915861469985,53.31,53.34,53.31,53.34,15524.9159
2010-09-14 13:10:00,53.35,53.36,53.29,53.3,9228.096840733906,53.35,53.36,53.29,53.3,9228.0968
2010-09-14 13:15:00,53.29,53.29,53.26,53.26,6839.648246661601,53.29,53.29,53.26,53.26,6839.6482
2010-09-14 13:20:00,53.27,53.27,53.19,53.22,4451.199652589296,53.27,53.27,53.19,53.22,4451.1997
2010-09-14 13:25:00,53.23,53.25,53.16,53.18,6839.648246661601,53.23,53.25,53.16,53.18,6839.6482
2010-09-14 13:30:00,53.17,53.19,53.14,53.16,14764.95494517425,53.17,53.19,53.14,53.16,14764.9549
2010-09-14 13:35:00,53.16,53.25,53.16,53.25,7382.477472587125,53.16,53.25,53.16,53.25,7382.4775
2010-09-14 13:40:00,53.22,53.26,53.22,53.25,4234.067962219086,53.22,53.26,53.22,53.25,4234.068
2010-09-14 13:45:00,53.23,53.3,53.23,53.29,20518.944739984803,53.23,53.3,53.23,53.29,20518.9447
2010-09-14 13:50:00,53.3,53.35,53.3,53.32,8576.701769623276,53.3,53.35,53.3,53.32,8576.7018
2010-09-14 13:55:00,53.32,53.37,53.32,53.34,13462.164802952992,53.32,53.37,53.32,53.34,13462.1648
2010-09-14 14:00:00,53.35,53.35,53.31,53.35,5862.555639995658,53.35,53.35,53.31,53.35,5862.5556
2010-09-14 14:05:00,53.35,53.4,53.34,53.36,11725.111279991315,53.35,53.4,53.34,53.36,11725.1113
2010-09-14 14:10:00,53.37,53.41,53.37,53.38,19324.72044294865,53.37,53.41,53.37,53.38,19324.7204
2010-09-14 14:15:00,53.39,53.42,53.39,53.4,7925.306698512648,53.39,53.42,53.39,53.4,7925.3067
2010-09-14 14:20:00,53.38,53.4,53.35,53.37,5971.121485180763,53.38,53.4,53.35,53.37,5971.1215
2010-09-14 14:25:00,53.36,53.36,53.29,53.34,9879.491911844534,53.36,53.36,53.29,53.34,9879.4919
2010-09-14 14:30:00,53.33,53.33,53.28,53.29,8576.701769623276,53.33,53.33,53.28,53.29,8576.7018
2010-09-14 14:35:00,53.29,53.41,53.29,53.4,8142.438388882858,53.29,53.41,53.29,53.4,8142.4384
2010-09-14 14:40:00,53.41,53.41,53.38,53.4,8251.004234067963,53.41,53.41,53.38,53.4,8251.0042
2010-09-14 14:45:00,53.41,53.41,53.37,53.37,6622.516556291391,53.41,53.41,53.37,53.37,6622.5166
2010-09-14 14:50:00,53.39,53.4,53.32,53.36,7056.77993703181,53.39,53.4,53.32,53.36,7056.7799
2010-09-14 14:55:00,53.36,53.36,53.29,53.29,7491.043317772229,53.36,53.36,53.29,53.29,7491.0433
2010-09-14 15:00:00,53.29,53.34,53.29,53.33,9119.5309955488,53.29,53.34,53.29,53.33,9119.531
2010-09-14 15:05:00,53.33,53.34,53.29,53.34,9770.92606665943,53.33,53.34,53.29,53.34,9770.9261
2010-09-14 15:10:00,53.34,53.36,53.33,53.34,7056.77993703181,53.34,53.36,53.33,53.34,7056.7799
2010-09-14 15:15:00,53.35,53.38,53.34,53.37,8468.135924438173,53.35,53.38,53.34,53.37,8468.1359
2010-09-14 15:20:00,53.38,53.45,53.38,53.44,69373.57507328194,53.38,53.45,53.38,53.44,69373.5751
2010-09-14 15:25:00,53.45,53.45,53.36,53.43,17587.666919986972,53.45,53.45,53.36,53.43,17587.6669
2010-09-14 15:30:00,53.43,53.49,53.41,53.47,18781.891217023127,53.43,53.49,53.41,53.47,18781.8912
2010-09-14 15:35:00,53.47,53.51,53.44,53.47,24210.18347627836,53.47,53.51,53.44,53.47,24210.1835
2010-09-14 15:40:00,53.47,53.48,53.34,53.36,42774.94300293128,53.47,53.48,53.34,53.36,42774.943
2010-09-14 15:45:00,53.36,53.4,53.32,53.39,43860.60145478233,53.36,53.4,53.32,53.39,43860.6015
2010-09-14 15:50:00,53.39,53.43,53.34,53.39,70024.97014439257,53.39,53.43,53.34,53.39,70024.9701
2010-09-14 15:55:00,53.38,53.43,53.32,53.34,96949.29975029857,53.38,53.43,53.32,53.34,96949.2998
2010-09-15 09:30:00,52.92,53.28,52.92,53.1,46357.615894039736,52.92,53.28,52.92,53.1,46357.6159
2010-09-15 09:35:00,53.1,53.18,52.92,52.94,22364.564108131584,53.1,53.18,52.92,52.94,22364.5641
2010-09-15 09:40:00,52.94,53.13,52.92,53.01,31592.660948865487,52.94,53.13,52.92,53.01,31592.6609
2010-09-15 09:45:00,53.02,53.12,52.98,53.12,13462.164802952992,53.02,53.12,52.98,53.12,13462.1648
2010-09-15 09:50:00,53.11,53.12,53.02,53.05,82184.34480512432,53.11,53.12,53.02,53.05,82184.3448
2010-09-15 09:55:00,53.06,53.12,52.98,53.12,24210.18347627836,53.06,53.12,52.98,53.12,24210.1835
2010-09-15 10:00:00,53.12,53.12,53.04,53.09,24753.012702203887,53.12,53.12,53.04,53.09,24753.0127
2010-09-15 10:05:00,53.09,53.11,53.02,53.05,19541.85213331886,53.09,53.11,53.02,53.05,19541.8521
2010-09-15 10:10:00,53.06,53.07,53.01,53.07,23450.22255998263,53.06,53.07,53.01,53.07,23450.2226
2010-09-15 10:15:00,53.06,53.21,53.06,53.19,30398.43665182933,53.06,53.21,53.06,53.19,30398.4367
2010-09-15 10:20:00,53.19,53.27,53.13,53.16,31809.792639235697,53.19,53.27,53.13,53.16,31809.7926
2010-09-15 10:25:00,53.13,53.18,53.11,53.15,16827.70600369124,53.13,53.18,53.11,53.15,16827.706
2010-09-15 10:30:00,53.16,53.18,53.14,53.16,14222.125719248725,53.16,53.18,53.14,53.16,14222.1257
2010-09-15 10:35:00,53.15,53.19,53.0,53.19,39300.83595700793,53.15,53.19,53.0,53.19,39300.836
2010-09-15 10:40:00,53.18,53.26,53.16,53.26,25838.671154054937,53.18,53.26,53.16,53.26,25838.6712
2010-09-15 10:45:00,53.26,53.26,53.18,53.2,13245.033112582782,53.26,53.26,53.18,53.2,13245.0331
2010-09-15 10:50:00,53.19,53.24,53.17,53.18,19541.85213331886,53.19,53.24,53.17,53.18,19541.8521
2010-09-15 10:55:00,53.19,53.28,53.19,53.27,25078.7102377592,53.19,53.28,53.19,53.27,25078.7102
2010-09-15 11:00:00,53.27,53.29,53.24,53.27,16610.57431332103,53.27,53.29,53.24,53.27,16610.5743
2010-09-15 11:05:00,53.28,53.28,53.26,53.27,9879.491911844534,53.28,53.28,53.26,53.27,9879.4919
2010-09-15 11:10:00,53.27,53.28,53.26,53.28,9010.965150363696,53.27,53.28,53.26,53.28,9010.9652
2010-09-15 11:15:00,53.28,53.31,53.26,53.29,10856.584518510475,53.28,53.31,53.26,53.29,10856.5845
2010-09-15 11:20:00,53.28,53.37,53.28,53.32,77081.75008142438,53.28,53.37,53.28,53.32,77081.7501
2010-09-15 11:25:00,53.32,53.34,53.26,53.28,43426.33807404191,53.32,53.34,53.26,53.28,43426.3381
2010-09-15 11:30:00,53.28,53.28,53.19,53.2,23884.48594072305,53.28,53.28,53.19,53.2,23884.4859
2010-09-15 11:35:00,53.21,53.27,53.21,53.23,16610.57431332103,53.21,53.27,53.21,53.23,16610.5743
2010-09-15 11:40:00,53.24,53.25,53.23,53.23,38106.61165997177,53.24,53.25,53.23,53.23,38106.6117
2010-09-15 11:45:00,53.23,53.27,53.23,53.25,8359.570079253068,53.23,53.27,53.23,53.25,8359.5701
2010-09-15 11:50:00,53.25,53.26,53.23,53.25,14764.95494517425,53.25,53.26,53.23,53.25,14764.9549
2010-09-15 11:55:00,53.24,53.3,53.24,53.29,9336.662685919013,53.24,53.3,53.24,53.29,9336.6627
2010-09-15 12:00:00,53.29,53.33,53.29,53.31,9770.92606665943,53.29,53.33,53.29,53.31,9770.9261
2010-09-15 12:05:00,53.31,53.47,53.31,53.46,28661.38312886766,53.31,53.47,53.31,53.46,28661.3831
2010-09-15 12:10:00,53.46,53.49,53.45,53.47,14222.125719248725,53.46,53.49,53.45,53.47,14222.1257
2010-09-15 12:15:00,53.46,53.53,53.45,53.52,15959.1792422104,53.46,53.53,53.45,53.52,15959.1792
2010-09-15 12:20:00,53.5,53.53,53.48,53.52,8251.004234067963,53.5,53.53,53.48,53.52,8251.0042
2010-09-15 12:25:00,53.53,53.55,53.52,53.54,15633.481706655088,53.53,53.55,53.52,53.54,15633.4817
2010-09-15 12:30:00,53.55,53.64,53.54,53.63,58951.25393551189,53.55,53.64,53.54,53.63,58951.2539
2010-09-15 12:35:00,53.63,53.74,53.63,53.72,31809.792639235697,53.63,53.74,53.63,53.72,31809.7926
2010-09-15 12:40:00,53.73,53.8,53.72,53.74,46249.05004885463,53.73,53.8,53.72,53.74,46249.05
2010-09-15 12:45:00,53.74,53.78,53.69,53.76,15742.04755184019,53.74,53.78,53.69,53.76,15742.0476
2010-09-15 12:50:00,53.75,53.75,53.64,53.64,11942.242970361523,53.75,53.75,53.64,53.64,11942.243
2010-09-15 12:55:00,53.64,53.71,53.64,53.69,9445.228531104114,53.64,53.71,53.64,53.69,9445.2285
2010-09-15 13:00:00,53.69,53.7,53.66,53.69,6513.950711106286,53.69,53.7,53.66,53.69,6513.9507
2010-09-15 13:05:00,53.7,53.84,53.68,53.79,28878.51481923787,53.7,53.84,53.68,53.79,28878.5148
2010-09-15 13:10:00,53.8,53.84,53.77,53.8,23124.52502442732,53.8,53.84,53.77,53.8,23124.525
2010-09-15 13:15:00,53.82,53.9,53.8,53.89,28335.685593312344,53.82,53.9,53.8,53.89,28335.6856
2010-09-15 13:20:00,53.89,53.9,53.88,53.89,16393.44262295082,53.89,53.9,53.88,53.89,16393.4426
2010-09-15 13:25:00,53.88,53.89,53.84,53.84,15199.218325914668,53.88,53.89,53.84,53.84,15199.2183
2010-09-15 13:30:00,53.84,53.88,53.83,53.85,15850.613397025296,53.84,53.88,53.83,53.85,15850.6134
2010-09-15 13:35:00,53.84,53.88,53.79,53.8,6079.687330365867,53.84,53.88,53.79,53.8,6079.6873
2010-09-15 13:40:00,53.79,53.88,53.79,53.88,9445.228531104114,53.79,53.88,53.79,53.88,9445.2285
2010-09-15 13:45:00,53.87,53.87,53.78,53.79,11290.847899250895,53.87,53.87,53.78,53.79,11290.8479
2010-09-15 13:50:00,53.79,53.86,53.76,53.85,52328.737379220496,53.79,53.86,53.76,53.85,52328.7374
2010-09-15 13:55:00,53.85,53.87,53.82,53.83,7599.609162957334,53.85,53.87,53.82,53.83,7599.6092
2010-09-15 14:00:00,53.83,53.83,53.79,53.81,11399.413744436,53.83,53.83,53.79,53.81,11399.4137
2010-09-15 14:05:00,53.78,53.79,53.72,53.74,7056.77993703181,53.78,53.79,53.72,53.74,7056.7799
2010-09-15 14:10:00,53.74,53.76,53.7,53.73,20627.510585169905,53.74,53.76,53.7,53.73,20627.5106
2010-09-15 14:15:00,53.73,53.75,53.68,53.72,9119.5309955488,53.73,53.75,53.68,53.72,9119.531
2010-09-15 14:20:00,53.72,53.75,53.7,53.74,6513.950711106286,53.72,53.75,53.7,53.74,6513.9507
2010-09-15 14:25:00,53.72,53.73,53.67,53.69,4234.067962219086,53.72,53.73,53.67,53.69,4234.068
2010-09-15 14:30:00,53.66,53.66,53.55,53.61,13896.42818369341,53.66,53.66,53.55,53.61,13896.4282
2010-09-15 14:35:00,53.61,53.63,53.59,53.6,2714.14612962762,53.61,53.63,53.59,53.6,2714.1461
2010-09-15 14:40:00,53.6,53.6,53.56,53.59,5753.989794810553,53.6,53.6,53.56,53.59,5753.9898
2010-09-15 14:45:00,53.59,53.64,53.58,53.64,4994.02887851482,53.59,53.64,53.58,53.64,4994.0289
2010-09-15 14:50:00,53.64,53.69,53.61,53.68,9010.965150363696,53.64,53.69,53.61,53.68,9010.9652
2010-09-15 14:55:00,53.67,53.77,53.66,53.7,13462.164802952992,53.67,53.77,53.66,53.7,13462.1648
2010-09-15 15:00:00,53.69,53.72,53.67,53.7,8142.438388882858,53.69,53.72,53.67,53.7,8142.4384
2010-09-15 15:05:00,53.69,53.71,53.67,53.68,6622.516556291391,53.69,53.71,53.67,53.68,6622.5166
2010-09-15 15:10:00,53.66,53.74,53.65,53.69,9988.05775702964,53.66,53.74,53.65,53.69,9988.0578
2010-09-15 15:15:00,53.69,53.69,53.62,53.67,7816.740853327544,53.69,53.69,53.62,53.67,7816.7409
2010-09-15 15:20:00,53.66,53.75,53.63,53.75,12159.374660731732,53.66,53.75,53.63,53.75,12159.3747
2010-09-15 15:25:00,53.75,53.86,53.74,53.8,23993.05178590816,53.75,53.86,53.74,53.8,23993.0518
2010-09-15 15:30:00,53.81,53.89,53.8,53.84,17913.364455542287,53.81,53.89,53.8,53.84,17913.3645
2010-09-15 15:35:00,53.84,53.9,53.82,53.84,22255.99826294648,53.84,53.9,53.82,53.84,22255.9983
2010-09-15 15:40:00,53.85,53.87,53.79,53.83,26490.066225165563,53.85,53.87,53.79,53.83,26490.0662
2010-09-15 15:45:00,53.84,53.89,53.82,53.87,26815.76376072088,53.84,53.89,53.82,53.87,26815.7638
2010-09-15 15:50:00,53.85,53.88,53.8,53.86,37672.34827923135,53.85,53.88,53.8,53.86,37672.3483
2010-09-15 15:55:00,53.85,53.88,53.8,53.83,68505.0483118011,53.85,53.88,53.8,53.83,68505.0483
2010-09-16 09:30:00,53.76,54.01,53.69,53.69,32461.187710346327,53.76,54.01,53.69,53.69,32461.1877
2010-09-16 09:35:00,53.74,53.76,53.24,53.25,98034.9582021496,53.74,53.76,53.24,53.25,98034.9582
2010-09-16 09:40:00,53.25,53.54,53.18,53.48,105308.86982955162,53.25,53.54,53.18,53.48,105308.8698
2010-09-16 09:45:00,53.49,53.52,53.34,53.41,39300.83595700793,53.49,53.52,53.34,53.41,39300.836
2010-09-16 09:50:00,53.43,53.43,53.23,53.27,65465.20464661818,53.43,53.43,53.23,53.27,65465.2046
2010-09-16 09:55:00,53.27,53.34,53.2,53.2,39083.70426663772,53.27,53.34,53.2,53.2,39083.7043
2010-09-16 10:00:00,53.18,53.32,52.92,53.22,54608.6201281077,53.18,53.32,52.92,53.22,54608.6201
2010-09-16 10:05:00,53.22,53.26,53.2,53.2,33546.84616219738,53.22,53.26,53.2,53.2,33546.8462
2010-09-16 10:10:00,53.2,53.28,53.15,53.2,16284.876777765716,53.2,53.28,53.15,53.2,16284.8768
2010-09-16 10:15:00,53.2,53.22,53.03,53.08,16936.271848876346,53.2,53.22,53.03,53.08,16936.2718
2010-09-16 10:20:00,53.1,53.14,53.02,53.12,18239.0619910976,53.1,53.14,53.02,53.12,18239.062
2010-09-16 10:25:00,53.13,53.22,53.06,53.1,22038.86657257627,53.13,53.22,53.06,53.1,22038.8666
2010-09-16 10:30:00,53.11,53.12,52.97,53.0,21170.33981109543,53.11,53.12,52.97,53.0,21170.3398
2010-09-16 10:35:00,53.0,53.22,53.0,53.16,20193.24720442949,53.0,53.22,53.0,53.16,20193.2472
2010-09-16 10:40:00,53.17,53.42,53.14,53.41,23015.95917924221,53.17,53.42,53.14,53.41,23015.9592
2010-09-16 10:45:00,53.39,53.41,53.36,53.41,10639.452828140267,53.39,53.41,53.36,53.41,10639.4528
2010-09-16 10:50:00,53.4,53.42,53.36,53.37,33763.97785256759,53.4,53.42,53.36,53.37,33763.9779
2010-09-16 10:55:00,53.38,53.38,53.19,53.19,29204.212354793184,53.38,53.38,53.19,53.19,29204.2124
2010-09-16 11:00:00,53.2,53.25,53.18,53.24,12376.506351101943,53.2,53.25,53.18,53.24,12376.5064
2010-09-16 11:05:00,53.25,53.29,53.25,53.27,11942.242970361523,53.25,53.29,53.25,53.27,11942.243
2010-09-16 11:10:00,53.28,53.34,53.27,53.33,5319.726414070134,53.28,53.34,53.27,53.33,5319.7264
2010-09-16 11:15:00,53.34,53.38,53.3,53.3,14547.82325480404,53.34,53.38,53.3,53.3,14547.8233
2010-09-16 11:20:00,53.31,53.31,53.18,53.19,10639.452828140267,53.31,53.31,53.18,53.19,10639.4528
2010-09-16 11:25:00,53.18,53.2,53.0,53.04,21496.037346650744,53.18,53.2,53.0,53.04,21496.0373
2010-09-16 11:30:00,53.05,53.1,53.0,53.06,20410.37889479969,53.05,53.1,53.0,53.06,20410.3789
2010-09-16 11:35:00,53.07,53.15,53.06,53.14,10748.018673325372,53.07,53.15,53.06,53.14,10748.0187
2010-09-16 11:40:00,53.13,53.15,53.06,53.12,9445.228531104114,53.13,53.15,53.06,53.12,9445.2285
2010-09-16 11:45:00,53.13,53.16,53.12,53.13,7491.043317772229,53.13,53.16,53.12,53.13,7491.0433
2010-09-16 11:50:00,53.13,53.2,53.1,53.2,4994.02887851482,53.13,53.2,53.1,53.2,4994.0289
2010-09-16 11:55:00,53.21,53.22,53.18,53.19,6622.516556291391,53.21,53.22,53.18,53.19,6622.5166
2010-09-16 12:00:00,53.18,53.22,53.18,53.18,6405.384865921182,53.18,53.22,53.18,53.18,6405.3849
2010-09-16 12:05:00,53.16,53.16,53.06,53.06,16827.70600369124,53.16,53.16,53.06,53.06,16827.706
2010-09-16 12:10:00,53.06,53.11,53.02,53.06,10639.452828140267,53.06,53.11,53.02,53.06,10639.4528
2010-09-16 12:15:00,53.07,53.12,53.06,53.09,18021.930300727392,53.07,53.12,53.06,53.09,18021.9303
2010-09-16 12:20:00,53.1,53.1,53.07,53.1,11507.979589621104,53.1,53.1,53.07,53.1,11507.9796
2010-09-16 12:25:00,53.1,53.21,53.1,53.19,13462.164802952992,53.1,53.21,53.1,53.19,13462.1648
2010-09-16 12:30:00,53.19,53.19,53.18,53.18,4125.502117033981,53.19,53.19,53.18,53.18,4125.5021
2010-09-16 12:35:00,53.18,53.22,53.17,53.18,7708.175008142439,53.18,53.22,53.17,53.18,7708.175
2010-09-16 12:40:00,53.18,53.23,53.17,53.23,21061.773965910324,53.18,53.23,53.17,53.23,21061.774
2010-09-16 12:45:00,53.24,53.27,53.22,53.23,8685.267614808381,53.24,53.27,53.22,53.23,8685.2676
2010-09-16 12:50:00,53.23,53.23,53.2,53.21,8685.267614808381,53.23,53.23,53.2,53.21,8685.2676
2010-09-16 12:55:00,53.21,53.24,53.18,53.18,16827.70600369124,53.21,53.24,53.18,53.18,16827.706
2010-09-16 13:00:00,53.19,53.21,53.12,53.14,14764.95494517425,53.19,53.21,53.12,53.14,14764.9549
2010-09-16 13:05:00,53.13,53.14,53.06,53.06,9336.662685919013,53.13,53.14,53.06,53.06,9336.6627
2010-09-16 13:10:00,53.06,53.07,53.01,53.06,13787.862338508306,53.06,53.07,53.01,53.06,13787.8623
2010-09-16 13:15:00,53.05,53.06,52.99,53.0,13027.901422212572,53.05,53.06,52.99,53.0,13027.9014
2010-09-16 13:20:00,53.0,53.05,53.0,53.01,9553.79437628922,53.0,53.05,53.0,53.01,9553.7944
2010-09-16 13:25:00,53.03,53.08,53.02,53.06,8251.004234067963,53.03,53.08,53.02,53.06,8251.0042
2010-09-16 13:30:00,53.06,53.07,53.01,53.06,14982.086635544458,53.06,53.07,53.01,53.06,14982.0866
2010-09-16 13:35:00,53.06,53.1,53.06,53.08,9119.5309955488,53.06,53.1,53.06,53.08,9119.531
2010-09-16 13:40:00,53.08,53.16,53.08,53.15,7273.91162740202,53.08,53.16,53.08,53.15,7273.9116
2010-09-16 13:45:00,53.15,53.16,53.1,53.13,11073.716208880687,53.15,53.16,53.1,53.13,11073.7162
2010-09-16 13:50:00,53.14,53.15,53.11,53.13,7056.77993703181,53.14,53.15,53.11,53.13,7056.7799
2010-09-16 13:55:00,53.13,53.14,53.11,53.13,16284.876777765716,53.13,53.14,53.11,53.13,16284.8768
2010-09-16 14:00:00,53.13,53.15,53.11,53.11,17261.969384431657,53.13,53.15,53.11,53.11,17261.9694
2010-09-16 14:05:00,53.12,53.15,53.09,53.12,11290.847899250895,53.12,53.15,53.09,53.12,11290.8479
2010-09-16 14:10:00,53.1,53.14,53.1,53.12,13027.901422212572,53.1,53.14,53.1,53.12,13027.9014
2010-09-16 14:15:00,53.13,53.15,53.09,53.09,35935.29475626968,53.13,53.15,53.09,53.09,35935.2948
2010-09-16 14:20:00,53.08,53.1,53.06,53.07,9228.096840733906,53.08,53.1,53.06,53.07,9228.0968
2010-09-16 14:25:00,53.08,53.11,53.05,53.06,27250.02714146129,53.08,53.11,53.05,53.06,27250.0271
2010-09-16 14:30:00,53.06,53.07,53.03,53.06,12485.072196287048,53.06,53.07,53.03,53.06,12485.0722
2010-09-16 14:35:00,53.07,53.09,53.05,53.06,14547.82325480404,53.07,53.09,53.05,53.06,14547.8233
2010-09-16 14:40:00,53.06,53.06,53.05,53.06,12267.940505916838,53.06,53.06,53.05,53.06,12267.9405
2010-09-16 14:45:00,53.06,53.06,52.98,52.99,18890.45706220823,53.06,53.06,52.98,52.99,18890.4571
2010-09-16 14:50:00,53.01,53.01,52.98,53.0,16067.745087395506,53.01,53.01,52.98,53.0,16067.7451
2010-09-16 14:55:00,53.0,53.01,52.96,52.99,17913.364455542287,53.0,53.01,52.96,52.99,17913.3645
2010-09-16 15:00:00,52.98,53.03,52.96,53.0,23450.22255998263,52.98,53.03,52.96,53.0,23450.2226
2010-09-16 15:05:00,53.0,53.11,52.99,53.07,19758.98382368907,53.0,53.11,52.99,53.07,19758.9838
2010-09-16 15:10:00,53.08,53.11,53.07,53.07,20627.510585169905,53.08,53.11,53.07,53.07,20627.5106
2010-09-16 15:15:00,53.07,53.12,53.06,53.11,27032.895451091088,53.07,53.12,53.06,53.11,27032.8955
2010-09-16 15:20:00,53.1,53.11,53.04,53.07,34306.807078493104,53.1,53.11,53.04,53.07,34306.8071
2010-09-16 15:25:00,53.07,53.14,53.06,53.14,20844.642275540114,53.07,53.14,53.06,53.14,20844.6423
2010-09-16 15:30:00,53.14,53.2,53.13,53.17,25078.7102377592,53.14,53.2,53.13,53.17,25078.7102
2010-09-16 15:35:00,53.17,53.18,53.15,53.17,27250.02714146129,53.17,53.18,53.15,53.17,27250.0271
2010-09-16 15:40:00,53.17,53.18,53.15,53.18,19433.28628813376,53.17,53.18,53.15,53.18,19433.2863
2010-09-16 15:45:00,53.18,53.22,53.14,53.22,32786.88524590164,53.18,53.22,53.14,53.22,32786.8852
2010-09-16 15:50:00,53.19,53.24,53.18,53.24,69156.44338291173,53.19,53.24,53.18,53.24,69156.4434
2010-09-16 15:55:00,53.24,53.27,53.12,53.13,129084.78992508956,53.24,53.27,53.12,53.13,129084.7899
2010-09-17 09:30:00,53.2,53.47,53.19,53.35,608945.8256432527,53.2,53.47,53.19,53.35,608945.8256
2010-09-17 09:35:00,53.44,53.6,53.42,53.54,21604.60319183585,53.44,53.6,53.42,53.54,21604.6032
2010-09-17 09:40:00,53.53,53.56,53.33,53.54,16393.44262295082,53.53,53.56,53.33,53.54,16393.4426
2010-09-17 09:45:00,53.53,53.73,53.53,53.58,28878.51481923787,53.53,53.73,53.53,53.58,28878.5148
2010-09-17 09:50:00,53.55,53.64,53.21,53.21,57974.16132884595,53.55,53.64,53.21,53.21,57974.1613
2010-09-17 09:55:00,53.2,53.36,53.06,53.24,41037.889479969606,53.2,53.36,53.06,53.24,41037.8895
2010-09-17 10:00:00,53.26,53.32,53.04,53.05,45271.95744218869,53.26,53.32,53.04,53.05,45271.9574
2010-09-17 10:05:00,53.06,53.15,53.01,53.06,44511.99652589296,53.06,53.15,53.01,53.06,44511.9965
2010-09-17 10:10:00,53.04,53.25,53.01,53.23,19541.85213331886,53.04,53.25,53.01,53.23,19541.8521
2010-09-17 10:15:00,53.22,53.33,53.13,53.28,17153.403539246552,53.22,53.33,53.13,53.28,17153.4035
2010-09-17 10:20:00,53.27,53.29,53.13,53.13,38540.87504071219,53.27,53.29,53.13,53.13,38540.875
2010-09-17 10:25:00,53.12,53.28,53.08,53.25,8902.399305178591,53.12,53.28,53.08,53.25,8902.3993
2010-09-17 10:30:00,53.25,53.31,53.07,53.31,23015.95917924221,53.25,53.31,53.07,53.31,23015.9592
2010-09-17 10:35:00,53.32,53.46,53.31,53.31,42014.98208663554,53.32,53.46,53.31,53.31,42014.9821
2010-09-17 10:40:00,53.29,53.32,53.21,53.32,8359.570079253068,53.29,53.32,53.21,53.32,8359.5701
2010-09-17 10:45:00,53.33,53.43,53.33,53.43,8359.570079253068,53.33,53.43,53.33,53.43,8359.5701
2010-09-17 10:50:00,53.43,53.53,53.42,53.52,11290.847899250895,53.43,53.53,53.42,53.52,11290.8479
2010-09-17 10:55:00,53.52,53.57,53.49,53.49,18239.0619910976,53.52,53.57,53.49,53.49,18239.062
2010-09-17 11:00:00,53.48,53.53,53.47,53.53,5102.5947236999245,53.48,53.53,53.47,53.53,5102.5947
2010-09-17 11:05:00,53.53,53.6,53.51,53.56,9662.360221474324,53.53,53.6,53.51,53.56,9662.3602
2010-09-17 11:10:00,53.56,53.56,53.5,53.5,11942.242970361523,53.56,53.56,53.5,53.5,11942.243
2010-09-17 11:15:00,53.5,53.53,53.42,53.53,8576.701769623276,53.5,53.53,53.42,53.53,8576.7018
2010-09-17 11:20:00,53.53,53.55,53.5,53.5,4885.463033329715,53.53,53.55,53.5,53.5,4885.463
2010-09-17 11:25:00,53.49,53.51,53.41,53.47,21496.037346650744,53.49,53.51,53.41,53.47,21496.0373
2010-09-17 11:30:00,53.46,53.64,53.46,53.63,19976.11551405928,53.46,53.64,53.46,53.63,19976.1155
2010-09-17 11:35:00,53.63,53.69,53.61,53.68,24861.578547388992,53.63,53.69,53.61,53.68,24861.5785
2010-09-17 11:40:00,53.68,53.68,53.51,53.53,16502.008468135926,53.68,53.68,53.51,53.53,16502.0085
2010-09-17 11:45:00,53.52,53.52,53.45,53.45,10748.018673325372,53.52,53.52,53.45,53.45,10748.0187
2010-09-17 11:50:00,53.45,53.48,53.41,53.48,16827.70600369124,53.45,53.48,53.41,53.48,16827.706
2010-09-17 11:55:00,53.48,53.51,53.47,53.5,18456.19368146781,53.48,53.51,53.47,53.5,18456.1937
2010-09-17 12:00:00,53.49,53.55,53.47,53.55,6296.819020736077,53.49,53.55,53.47,53.55,6296.819
2010-09-17 12:05:00,53.54,53.54,53.53,53.53,4885.463033329715,53.54,53.54,53.53,53.53,4885.463
2010-09-17 12:10:00,53.54,53.6,53.52,53.59,12593.638041472152,53.54,53.6,53.52,53.59,12593.638
2010-09-17 12:15:00,53.59,53.62,53.55,53.58,7273.91162740202,53.59,53.62,53.55,53.58,7273.9116
2010-09-17 12:20:00,53.59,53.61,53.58,53.61,8359.570079253068,53.59,53.61,53.58,53.61,8359.5701
2010-09-17 12:25:00,53.62,53.66,53.62,53.66,7599.609162957334,53.62,53.66,53.62,53.66,7599.6092
2010-09-17 12:30:00,53.66,53.69,53.63,53.63,28987.08066442297,53.66,53.69,53.63,53.63,28987.0807
2010-09-17 12:35:00,53.61,53.62,53.6,53.6,4234.067962219086,53.61,53.62,53.6,53.6,4234.068
2010-09-17 12:40:00,53.61,53.61,53.58,53.6,10856.584518510475,53.61,53.61,53.58,53.6,10856.5845
2010-09-17 12:45:00,53.59,53.61,53.58,53.6,5753.989794810553,53.59,53.61,53.58,53.6,5753.9898
2010-09-17 12:50:00,53.59,53.61,53.53,53.59,10530.886982955162,53.59,53.61,53.53,53.59,10530.887
2010-09-17 12:55:00,53.58,53.59,53.58,53.58,3039.8436651829334,53.58,53.59,53.58,53.58,3039.8437
2010-09-17 13:00:00,53.58,53.62,53.58,53.62,7165.345782216915,53.58,53.62,53.58,53.62,7165.3458
2010-09-17 13:05:00,53.62,53.62,53.56,53.59,9988.05775702964,53.62,53.62,53.56,53.59,9988.0578
2010-09-17 13:10:00,53.59,53.61,53.58,53.6,6948.214091846705,53.59,53.61,53.58,53.6,6948.2141
2010-09-17 13:15:00,53.6,53.6,53.54,53.56,6731.082401476496,53.6,53.6,53.54,53.56,6731.0824
2010-09-17 13:20:00,53.56,53.63,53.55,53.59,7599.609162957334,53.56,53.63,53.55,53.59,7599.6092
2010-09-17 13:25:00,53.58,53.61,53.55,53.6,5862.555639995658,53.58,53.61,53.55,53.6,5862.5556
2010-09-17 13:30:00,53.59,53.6,53.58,53.6,5971.121485180763,53.59,53.6,53.58,53.6,5971.1215
2010-09-17 13:35:00,53.61,53.63,53.6,53.61,7491.043317772229,53.61,53.63,53.6,53.61,7491.0433
2010-09-17 13:40:00,53.61,53.63,53.59,53.62,9662.360221474324,53.61,53.63,53.59,53.62,9662.3602
2010-09-17 13:45:00,53.62,53.65,53.62,53.62,9879.491911844534,53.62,53.65,53.62,53.62,9879.4919
2010-09-17 13:50:00,53.63,53.64,53.62,53.64,5102.5947236999245,53.63,53.64,53.62,53.64,5102.5947
2010-09-17 13:55:00,53.64,53.66,53.63,53.63,8359.570079253068,53.64,53.66,53.63,53.63,8359.5701
2010-09-17 14:00:00,53.64,53.67,53.64,53.66,15307.784171099773,53.64,53.67,53.64,53.66,15307.7842
2010-09-17 14:05:00,53.66,53.66,53.61,53.62,15633.481706655088,53.66,53.66,53.61,53.62,15633.4817
2010-09-17 14:10:00,53.63,53.66,53.63,53.65,35392.465530344154,53.63,53.66,53.63,53.65,35392.4655
2010-09-17 14:15:00,53.65,53.65,53.63,53.63,7708.175008142439,53.65,53.65,53.63,53.63,7708.175
2010-09-17 14:20:00,53.63,53.64,53.62,53.64,6622.516556291391,53.63,53.64,53.62,53.64,6622.5166
2010-09-17 14:25:00,53.64,53.65,53.6,53.62,14004.994028878516,53.64,53.65,53.6,53.62,14004.994
2010-09-17 14:30:00,53.62,53.63,53.55,53.59,13896.42818369341,53.62,53.63,53.55,53.59,13896.4282
2010-09-17 14:35:00,53.57,53.58,53.51,53.51,28552.817283682554,53.57,53.58,53.51,53.51,28552.8173
2010-09-17 14:40:00,53.51,53.52,53.41,53.45,57648.46379329063,53.51,53.52,53.41,53.45,57648.4638
2010-09-17 14:45:00,53.45,53.45,53.41,53.42,12159.374660731732,53.45,53.45,53.41,53.42,12159.3747
2010-09-17 14:50:00,53.41,53.42,53.39,53.4,16176.31093258061,53.41,53.42,53.39,53.4,16176.3109
2010-09-17 14:55:00,53.41,53.42,53.38,53.41,18781.891217023127,53.41,53.42,53.38,53.41,18781.8912
2010-09-17 15:00:00,53.41,53.43,53.41,53.41,16502.008468135926,53.41,53.43,53.41,53.41,16502.0085
2010-09-17 15:05:00,53.41,53.41,53.3,53.32,32461.187710346327,53.41,53.41,53.3,53.32,32461.1877
2010-09-17 15:10:00,53.31,53.33,53.28,53.3,27032.895451091088,53.31,53.33,53.28,53.3,27032.8955
2010-09-17 15:15:00,53.29,53.35,53.29,53.31,14547.82325480404,53.29,53.35,53.29,53.31,14547.8233
2010-09-17 15:20:00,53.31,53.37,53.31,53.36,17913.364455542287,53.31,53.37,53.31,53.36,17913.3645
2010-09-17 15:25:00,53.36,53.37,53.29,53.29,21061.773965910324,53.36,53.37,53.29,53.29,21061.774
2010-09-17 15:30:00,53.29,53.37,53.29,53.36,27032.895451091088,53.29,53.37,53.29,53.36,27032.8955
2010-09-17 15:35:00,53.36,53.37,53.3,53.31,30072.73911627402,53.36,53.37,53.3,53.31,30072.7391
2010-09-17 15:40:00,53.31,53.33,53.29,53.31,46900.44511996526,53.31,53.33,53.29,53.31,46900.4451
2010-09-17 15:45:00,53.32,53.32,53.23,53.24,66659.42894365433,53.32,53.32,53.23,53.24,66659.4289
2010-09-17 15:50:00,53.27,53.39,53.23,53.36,57431.33210292042,53.27,53.39,53.23,53.36,57431.3321
2010-09-17 15:55:00,53.36,53.56,53.29,53.41,217565.95375095,53.36,53.56,53.29,53.41,217565.9538
2010-09-20 09:30:00,53.42,53.63,53.29,53.34,39300.83595700793,53.42,53.63,53.29,53.34,39300.836
2010-09-20 09:35:00,53.33,53.47,53.28,53.41,47660.406036261,53.33,53.47,53.28,53.41,47660.406
2010-09-20 09:40:00,53.39,53.41,53.25,53.25,33872.54369775269,53.39,53.41,53.25,53.25,33872.5437
2010-09-20 09:45:00,53.25,53.25,52.85,52.85,60688.307458473566,53.25,53.25,52.85,52.85,60688.3075
2010-09-20 09:50:00,52.84,52.98,52.74,52.83,61122.57083921399,52.84,52.98,52.74,52.83,61122.5708
2010-09-20 09:55:00,52.83,53.02,52.79,52.96,19758.98382368907,52.83,53.02,52.79,52.96,19758.9838
2010-09-20 10:00:00,52.95,52.95,52.79,52.85,73499.07719031593,52.95,52.95,52.79,52.85,73499.0772
2010-09-20 10:05:00,52.85,53.02,52.84,52.9,56019.97611551406,52.85,53.02,52.84,52.9,56019.9761
2010-09-20 10:10:00,52.9,52.91,52.76,52.83,85658.45185104766,52.9,52.91,52.76,52.83,85658.4519
2010-09-20 10:15:00,52.87,53.14,52.87,53.11,64922.37542069265,52.87,53.14,52.87,53.11,64922.3754
2010-09-20 10:20:00,53.12,53.18,53.06,53.08,48746.06448811204,53.12,53.18,53.06,53.08,48746.0645
2010-09-20 10:25:00,53.09,53.15,53.06,53.06,24318.749321463467,53.09,53.15,53.06,53.06,24318.7493
2010-09-20 10:30:00,53.06,53.09,53.05,53.05,24210.18347627836,53.06,53.09,53.05,53.05,24210.1835
2010-09-20 10:35:00,53.06,53.06,52.96,53.06,42883.508848116384,53.06,53.06,52.96,53.06,42883.5088
2010-09-20 10:40:00,53.06,53.13,53.06,53.12,30615.568342199545,53.06,53.13,53.06,53.12,30615.5683
2010-09-20 10:45:00,53.11,53.11,53.04,53.05,27467.158831831508,53.11,53.11,53.04,53.05,27467.1588
2010-09-20 10:50:00,53.03,53.13,53.03,53.05,26598.632070350668,53.03,53.13,53.03,53.05,26598.6321
2010-09-20 10:55:00,53.06,53.07,53.04,53.06,12810.769731842363,53.06,53.07,53.04,53.06,12810.7697
2010-09-20 11:00:00,53.07,53.07,52.99,53.01,24427.31516664857,53.07,53.07,52.99,53.01,24427.3152
2010-09-20 11:05:00,53.01,53.06,52.99,53.05,23341.65671479753,53.01,53.06,52.99,53.05,23341.6567
2010-09-20 11:10:00,53.06,53.06,53.03,53.06,19758.98382368907,53.06,53.06,53.03,53.06,19758.9838
2010-09-20 11:15:00,53.06,53.06,52.97,53.06,20518.944739984803,53.06,53.06,52.97,53.06,20518.9447
2010-09-20 11:20:00,53.06,53.09,53.06,53.06,10856.584518510475,53.06,53.09,53.06,53.06,10856.5845
2010-09-20 11:25:00,53.06,53.06,53.04,53.06,12810.769731842363,53.06,53.06,53.04,53.06,12810.7697
2010-09-20 11:30:00,53.06,53.08,52.91,52.91,56019.97611551406,53.06,53.08,52.91,52.91,56019.9761
2010-09-20 11:35:00,52.91,52.94,52.91,52.91,17370.535229616762,52.91,52.94,52.91,52.91,17370.5352
2010-09-20 11:40:00,52.92,52.99,52.9,52.99,16936.271848876346,52.92,52.99,52.9,52.99,16936.2718
2010-09-20 11:45:00,52.98,53.01,52.96,53.0,12485.072196287048,52.98,53.01,52.96,53.0,12485.0722
2010-09-20 11:50:00,53.02,53.02,52.93,52.97,22473.12995331669,53.02,53.02,52.93,52.97,22473.13
2010-09-20 11:55:00,52.98,52.99,52.94,52.95,24861.578547388992,52.98,52.99,52.94,52.95,24861.5785
2010-09-20 12:00:00,52.95,52.96,52.94,52.94,16067.745087395506,52.95,52.96,52.94,52.94,16067.7451
2010-09-20 12:05:00,52.93,52.94,52.87,52.88,17804.798610357182,52.93,52.94,52.87,52.88,17804.7986
2010-09-20 12:10:00,52.89,52.92,52.87,52.91,28335.685593312344,52.89,52.92,52.87,52.91,28335.6856
2010-09-20 12:15:00,52.92,52.93,52.91,52.91,16936.271848876346,52.92,52.93,52.91,52.91,16936.2718
2010-09-20 12:20:00,52.91,52.92,52.87,52.88,13245.033112582782,52.91,52.92,52.87,52.88,13245.0331
2010-09-20 12:25:00,52.88,52.96,52.85,52.9,45054.82575181848,52.88,52.96,52.85,52.9,45054.8258
2010-09-20 12:30:00,52.89,52.99,52.89,52.97,31375.52925849528,52.89,52.99,52.89,52.97,31375.5293
2010-09-20 12:35:00,52.97,53.01,52.96,52.99,28118.55390294213,52.97,53.01,52.96,52.99,28118.5539
2010-09-20 12:40:00,52.99,53.02,52.96,52.98,20627.510585169905,52.99,53.02,52.96,52.98,20627.5106
2010-09-20 12:45:00,52.99,53.03,52.98,53.03,13570.730648138097,52.99,53.03,52.98,53.03,13570.7306
2010-09-20 12:50:00,53.03,53.05,52.99,53.04,16502.008468135926,53.03,53.05,52.99,53.04,16502.0085
2010-09-20 12:55:00,53.04,53.05,52.97,53.01,13136.467267397677,53.04,53.05,52.97,53.01,13136.4673
2010-09-20 13:00:00,53.0,53.01,52.92,52.92,27358.592986646403,53.0,53.01,52.92,52.92,27358.593
2010-09-20 13:05:00,52.93,52.93,52.86,52.87,32895.45109108675,52.93,52.93,52.86,52.87,32895.4511
2010-09-20 13:10:00,52.87,52.9,52.86,52.89,18781.891217023127,52.87,52.9,52.86,52.89,18781.8912
2010-09-20 13:15:00,52.89,52.93,52.89,52.93,16284.876777765716,52.89,52.93,52.89,52.93,16284.8768
2010-09-20 13:20:00,52.93,52.99,52.93,52.99,9879.491911844534,52.93,52.99,52.93,52.99,9879.4919
2010-09-20 13:25:00,52.99,53.04,52.97,53.0,9770.92606665943,52.99,53.04,52.97,53.0,9770.9261
2010-09-20 13:30:00,53.0,53.0,52.94,52.95,16502.008468135926,53.0,53.0,52.94,52.95,16502.0085
2010-09-20 13:35:00,52.95,53.0,52.95,53.0,16067.745087395506,52.95,53.0,52.95,53.0,16067.7451
2010-09-20 13:40:00,53.0,53.1,53.0,53.1,25078.7102377592,53.0,53.1,53.0,53.1,25078.7102
2010-09-20 13:45:00,53.11,53.13,53.08,53.1,12050.80881554663,53.11,53.13,53.08,53.1,12050.8088
2010-09-20 13:50:00,53.1,53.1,53.06,53.09,13570.730648138097,53.1,53.1,53.06,53.09,13570.7306
2010-09-20 13:55:00,53.11,53.13,53.1,53.11,11182.282054065792,53.11,53.13,53.1,53.11,11182.2821
2010-09-20 14:00:00,53.12,53.13,53.11,53.12,16827.70600369124,53.12,53.13,53.11,53.12,16827.706
2010-09-20 14:05:00,53.12,53.13,53.05,53.06,18890.45706220823,53.12,53.13,53.05,53.06,18890.4571
2010-09-20 14:10:00,53.07,53.12,53.06,53.09,6839.648246661601,53.07,53.12,53.06,53.09,6839.6482
2010-09-20 14:15:00,53.08,53.12,53.06,53.08,16393.44262295082,53.08,53.12,53.06,53.08,16393.4426
2010-09-20 14:20:00,53.1,53.14,53.08,53.1,23993.05178590816,53.1,53.14,53.08,53.1,23993.0518
2010-09-20 14:25:00,53.1,53.1,53.08,53.1,9553.79437628922,53.1,53.1,53.08,53.1,9553.7944
2010-09-20 14:30:00,53.1,53.15,53.1,53.1,30398.43665182933,53.1,53.15,53.1,53.1,30398.4367
2010-09-20 14:35:00,53.1,53.13,53.09,53.1,24644.446857018786,53.1,53.13,53.09,53.1,24644.4469
2010-09-20 14:40:00,53.09,53.1,53.05,53.05,18999.022907393333,53.09,53.1,53.05,53.05,18999.0229
2010-09-20 14:45:00,53.06,53.06,53.05,53.06,29529.9098903485,53.06,53.06,53.05,53.06,29529.9099
2010-09-20 14:50:00,53.06,53.08,53.06,53.08,17370.535229616762,53.06,53.08,53.06,53.08,17370.5352
2010-09-20 14:55:00,53.09,53.14,53.06,53.07,64053.84865921181,53.09,53.14,53.06,53.07,64053.8487
2010-09-20 15:00:00,53.08,53.22,53.08,53.18,31701.22679405059,53.08,53.22,53.08,53.18,31701.2268
2010-09-20 15:05:00,53.18,53.21,53.17,53.2,44729.12821626317,53.18,53.21,53.17,53.2,44729.1282
2010-09-20 15:10:00,53.2,53.2,53.16,53.19,51134.51308218435,53.2,53.2,53.16,53.19,51134.5131
2010-09-20 15:15:00,53.19,53.26,53.18,53.23,45380.52328737379,53.19,53.26,53.18,53.23,45380.5233
2010-09-20 15:20:00,53.23,53.25,53.18,53.21,33438.28031701227,53.23,53.25,53.18,53.21,33438.2803
2010-09-20 15:25:00,53.22,53.25,53.2,53.21,31266.96341331017,53.22,53.25,53.2,53.21,31266.9634
2010-09-20 15:30:00,53.21,53.23,53.18,53.21,48528.93279774183,53.21,53.23,53.18,53.21,48528.9328
2010-09-20 15:35:00,53.2,53.29,53.2,53.28,38975.13842145261,53.2,53.29,53.2,53.28,38975.1384
2010-09-20 15:40:00,53.27,53.3,53.22,53.29,49180.32786885246,53.27,53.3,53.22,53.29,49180.3279
2010-09-20 15:45:00,53.29,53.29,53.23,53.26,64270.98034958202,53.29,53.29,53.23,53.26,64270.9803
2010-09-20 15:50:00,53.26,53.42,53.25,53.37,85441.32016067745,53.26,53.42,53.25,53.37,85441.3202
2010-09-20 15:55:00,53.37,53.37,53.24,53.24,113342.74237324938,53.37,53.37,53.24,53.24,113342.7424
2010-09-21 09:30:00,53.24,53.38,52.81,52.97,38323.74335034198,53.24,53.38,52.81,52.97,38323.7434
2010-09-21 09:35:00,52.95,52.95,52.81,52.9,25078.7102377592,52.95,52.95,52.81,52.9,25078.7102
2010-09-21 09:40:00,52.89,52.96,52.71,52.83,29964.173271088915,52.89,52.96,52.71,52.83,29964.1733
2010-09-21 09:45:00,52.83,53.02,52.77,52.98,38649.4408858973,52.83,53.02,52.77,52.98,38649.4409
2010-09-21 09:50:00,52.96,52.96,52.86,52.89,30507.00249701444,52.96,52.96,52.86,52.89,30507.0025
2010-09-21 09:55:00,52.89,52.97,52.89,52.94,15199.218325914668,52.89,52.97,52.89,52.94,15199.2183
2010-09-21 10:00:00,52.95,53.08,52.95,53.0,14764.95494517425,52.95,53.08,52.95,53.0,14764.9549
2010-09-21 10:05:00,53.0,53.03,52.97,52.97,9119.5309955488,53.0,53.03,52.97,52.97,9119.531
2010-09-21 10:10:00,52.98,53.07,52.98,53.01,8468.135924438173,52.98,53.07,52.98,53.01,8468.1359
2010-09-21 10:15:00,53.01,53.07,52.94,52.97,16393.44262295082,53.01,53.07,52.94,52.97,16393.4426
2010-09-21 10:20:00,52.99,53.02,52.93,52.93,14439.257409618936,52.99,53.02,52.93,52.93,14439.2574
2010-09-21 10:25:00,52.93,53.01,52.93,52.96,20953.20812072522,52.93,53.01,52.93,52.96,20953.2081
2010-09-21 10:30:00,52.97,52.97,52.88,52.88,13787.862338508306,52.97,52.97,52.88,52.88,13787.8623
2010-09-21 10:35:00,52.89,52.94,52.85,52.88,13679.296493323202,52.89,52.94,52.85,52.88,13679.2965
2010-09-21 10:40:00,52.89,52.94,52.84,52.87,22473.12995331669,52.89,52.94,52.84,52.87,22473.13
2010-09-21 10:45:00,52.89,52.93,52.86,52.87,32569.75355553143,52.89,52.93,52.86,52.87,32569.7536
2010-09-21 10:50:00,52.87,52.89,52.87,52.87,10965.150363695582,52.87,52.89,52.87,52.87,10965.1504
2010-09-21 10:55:00,52.87,52.89,52.83,52.87,17587.666919986972,52.87,52.89,52.83,52.87,17587.6669
2010-09-21 11:00:00,52.86,52.87,52.85,52.86,15524.915861469985,52.86,52.87,52.85,52.86,15524.9159
2010-09-21 11:05:00,52.87,52.88,52.85,52.87,15850.613397025296,52.87,52.88,52.85,52.87,15850.6134
2010-09-21 11:10:00,52.86,52.94,52.86,52.93,25078.7102377592,52.86,52.94,52.86,52.93,25078.7102
2010-09-21 11:15:00,52.92,52.95,52.89,52.91,7382.477472587125,52.92,52.95,52.89,52.91,7382.4775
2010-09-21 11:20:00,52.91,52.91,52.83,52.83,32244.05601997612,52.91,52.91,52.83,52.83,32244.056
2010-09-21 11:25:00,52.83,52.85,52.82,52.85,36586.68982738031,52.83,52.85,52.82,52.85,36586.6898
2010-09-21 11:30:00,52.84,52.85,52.81,52.84,19107.58875257844,52.84,52.85,52.81,52.84,19107.5888
2010-09-21 11:35:00,52.83,52.85,52.74,52.75,47009.010965150366,52.83,52.85,52.74,52.75,47009.011
2010-09-21 11:40:00,52.75,52.75,52.7,52.74,28118.55390294213,52.75,52.75,52.7,52.74,28118.5539
2010-09-21 11:45:00,52.75,52.76,52.73,52.74,17044.837694061447,52.75,52.76,52.73,52.74,17044.8377
2010-09-21 11:50:00,52.73,52.77,52.7,52.77,12593.638041472152,52.73,52.77,52.7,52.77,12593.638
2010-09-21 11:55:00,52.78,52.88,52.78,52.87,29964.173271088915,52.78,52.88,52.78,52.87,29964.1733
2010-09-21 12:00:00,52.87,52.96,52.87,52.94,25187.276082944307,52.87,52.96,52.87,52.94,25187.2761
2010-09-21 12:05:00,52.93,52.95,52.9,52.95,11290.847899250895,52.93,52.95,52.9,52.95,11290.8479
2010-09-21 12:10:00,52.94,53.0,52.94,52.96,15850.613397025296,52.94,53.0,52.94,52.96,15850.6134
2010-09-21 12:15:00,52.96,53.06,52.96,53.03,27901.422212571924,52.96,53.06,52.96,53.03,27901.4222
2010-09-21 12:20:00,53.04,53.05,52.96,52.96,10856.584518510475,53.04,53.05,52.96,52.96,10856.5845
2010-09-21 12:25:00,52.96,52.99,52.96,52.98,9770.92606665943,52.96,52.99,52.96,52.98,9770.9261
2010-09-21 12:30:00,52.98,53.02,52.98,53.0,8251.004234067963,52.98,53.02,52.98,53.0,8251.0042
2010-09-21 12:35:00,53.0,53.12,52.99,53.09,12485.072196287048,53.0,53.12,52.99,53.09,12485.0722
2010-09-21 12:40:00,53.07,53.14,53.07,53.14,10530.886982955162,53.07,53.14,53.07,53.14,10530.887
2010-09-21 12:45:00,53.13,53.16,53.11,53.14,12702.203886657258,53.13,53.16,53.11,53.14,12702.2039
2010-09-21 12:50:00,53.13,53.13,53.09,53.13,5536.858104440344,53.13,53.13,53.09,53.13,5536.8581
2010-09-21 12:55:00,53.13,53.16,53.11,53.16,8576.701769623276,53.13,53.16,53.11,53.16,8576.7018
2010-09-21 13:00:00,53.13,53.19,53.11,53.18,18781.891217023127,53.13,53.19,53.11,53.18,18781.8912
2010-09-21 13:05:00,53.18,53.18,53.13,53.18,29095.64650960808,53.18,53.18,53.13,53.18,29095.6465
2010-09-21 13:10:00,53.18,53.18,53.1,53.1,11073.716208880687,53.18,53.18,53.1,53.1,11073.7162
2010-09-21 13:15:00,53.11,53.18,53.09,53.18,11399.413744436,53.11,53.18,53.09,53.18,11399.4137
2010-09-21 13:20:00,53.18,53.2,53.16,53.19,11073.716208880687,53.18,53.2,53.16,53.19,11073.7162
2010-09-21 13:25:00,53.18,53.2,53.16,53.16,14222.125719248725,53.18,53.2,53.16,53.16,14222.1257
2010-09-21 13:30:00,53.16,53.18,53.15,53.17,14764.95494517425,53.16,53.18,53.15,53.17,14764.9549
2010-09-21 13:35:00,53.17,53.19,53.16,53.18,4994.02887851482,53.17,53.19,53.16,53.18,4994.0289
2010-09-21 13:40:00,53.18,53.2,53.16,53.19,10639.452828140267,53.18,53.2,53.16,53.19,10639.4528
2010-09-21 13:45:00,53.18,53.21,53.18,53.18,8142.438388882858,53.18,53.21,53.18,53.18,8142.4384
2010-09-21 13:50:00,53.18,53.29,53.18,53.29,26055.802844425143,53.18,53.29,53.18,53.29,26055.8028
2010-09-21 13:55:00,53.29,53.31,53.29,53.29,22038.86657257627,53.29,53.31,53.29,53.29,22038.8666
2010-09-21 14:00:00,53.29,53.33,53.29,53.33,19107.58875257844,53.29,53.33,53.29,53.33,19107.5888
2010-09-21 14:05:00,53.33,53.34,53.31,53.32,25295.84192812941,53.33,53.34,53.31,53.32,25295.8419
2010-09-21 14:10:00,53.32,53.35,53.29,53.31,30507.00249701444,53.32,53.35,53.29,53.31,30507.0025
2010-09-21 14:15:00,53.31,53.64,53.25,53.59,88481.16382586039,53.31,53.64,53.25,53.59,88481.1638
2010-09-21 14:20:00,53.55,53.61,53.49,53.55,50591.68385625882,53.55,53.61,53.49,53.55,50591.6839
2010-09-21 14:25:00,53.53,53.57,53.39,53.5,25295.84192812941,53.53,53.57,53.39,53.5,25295.8419
2010-09-21 14:30:00,53.5,53.64,53.46,53.64,40603.62609922919,53.5,53.64,53.46,53.64,40603.6261
2010-09-21 14:35:00,53.64,53.64,53.51,53.61,27792.85636738682,53.64,53.64,53.51,53.61,27792.8564
2010-09-21 14:40:00,53.61,53.61,53.51,53.61,35175.333839973944,53.61,53.61,53.51,53.61,35175.3338
2010-09-21 14:45:00,53.6,53.61,53.56,53.59,43643.46976441212,53.6,53.61,53.56,53.59,43643.4698
2010-09-21 14:50:00,53.58,53.58,53.47,53.47,71653.45782216915,53.58,53.58,53.47,53.47,71653.4578
2010-09-21 14:55:00,53.46,53.46,53.38,53.44,31918.3584844208,53.46,53.46,53.38,53.44,31918.3585
2010-09-21 15:00:00,53.45,53.56,53.44,53.56,63728.1511236565,53.45,53.56,53.44,53.56,63728.1511
2010-09-21 15:05:00,53.53,53.58,53.51,53.56,40929.3236347845,53.53,53.58,53.51,53.56,40929.3236
2010-09-21 15:10:00,53.56,53.6,53.55,53.58,60688.307458473566,53.56,53.6,53.55,53.58,60688.3075
2010-09-21 15:15:00,53.57,53.62,53.56,53.61,34741.070459233524,53.57,53.62,53.56,53.61,34741.0705
2010-09-21 15:20:00,53.61,53.68,53.59,53.65,50917.38139181414,53.61,53.68,53.59,53.65,50917.3814
2010-09-21 15:25:00,53.65,53.67,53.55,53.64,49397.45955922267,53.65,53.67,53.55,53.64,49397.4596
2010-09-21 15:30:00,53.63,53.64,53.55,53.6,85007.05677993703,53.63,53.64,53.55,53.6,85007.0568
2010-09-21 15:35:00,53.6,53.65,53.51,53.64,139724.24275322983,53.6,53.65,53.51,53.64,139724.2428
2010-09-21 15:40:00,53.63,53.67,53.57,53.62,78167.40853327543,53.63,53.67,53.57,53.62,78167.4085
2010-09-21 15:45:00,53.61,53.64,53.52,53.53,53197.264140701336,53.61,53.64,53.52,53.53,53197.2641
2010-09-21 15:50:00,53.54,53.68,53.54,53.6,94018.02193030072,53.54,53.68,53.54,53.6,94018.0219
2010-09-21 15:55:00,53.61,53.64,53.48,53.64,165128.65052654434,53.61,53.64,53.48,53.64,165128.6505
2010-09-22 09:30:00,50.48,51.14,50.36,50.9,639995.6573661927,50.48,51.14,50.36,50.9,639995.6574
2010-09-22 09:35:00,50.9,51.11,50.72,50.93,289219.4115731191,50.9,51.11,50.72,50.93,289219.4116
2010-09-22 09:40:00,50.91,51.0,50.61,50.83,362718.4887634351,50.91,51.0,50.61,50.83,362718.4888
2010-09-22 09:45:00,50.83,51.31,50.72,51.29,236999.2400390837,50.83,51.31,50.72,51.29,236999.24
2010-09-22 09:50:00,51.29,51.67,51.25,51.48,236456.4108131582,51.29,51.67,51.25,51.48,236456.4108
2010-09-22 09:55:00,51.47,51.51,51.15,51.16,172185.43046357617,51.47,51.51,51.15,51.16,172185.4305
2010-09-22 10:00:00,51.16,51.31,50.94,50.95,134730.21387471503,51.16,51.31,50.94,50.95,134730.2139
2010-09-22 10:05:00,50.96,51.07,50.78,50.86,129084.78992508956,50.96,51.07,50.78,50.86,129084.7899
2010-09-22 10:10:00,50.87,51.0,50.78,50.82,117251.11279991316,50.87,51.0,50.78,50.82,117251.1128
2010-09-22 10:15:00,50.82,50.84,50.18,50.21,234719.3572901965,50.82,50.84,50.18,50.21,234719.3573
2010-09-22 10:20:00,50.21,50.63,50.19,50.49,142112.69134730214,50.21,50.63,50.19,50.49,142112.6913
2010-09-22 10:25:00,50.49,50.72,50.46,50.7,151123.65649766583,50.49,50.72,50.46,50.7,151123.6565
2010-09-22 10:30:00,50.71,50.9,50.69,50.82,94343.71946585603,50.71,50.9,50.69,50.82,94343.7195
2010-09-22 10:35:00,50.82,50.83,50.53,50.65,103354.68461621976,50.82,50.83,50.53,50.65,103354.6846
2010-09-22 10:40:00,50.63,50.67,50.56,50.66,32352.62186516122,50.63,50.67,50.56,50.66,32352.6219
2010-09-22 10:45:00,50.66,50.67,50.43,50.48,62533.92682662035,50.66,50.67,50.43,50.48,62533.9268
2010-09-22 10:50:00,50.49,50.57,50.43,50.48,51894.47399848008,50.49,50.57,50.43,50.48,51894.474
2010-09-22 10:55:00,50.47,50.53,50.43,50.48,58842.68809032679,50.47,50.53,50.43,50.48,58842.6881
2010-09-22 11:00:00,50.49,50.52,50.35,50.35,66225.16556291391,50.49,50.52,50.35,50.35,66225.1656
2010-09-22 11:05:00,50.35,50.47,50.31,50.46,76321.78916512865,50.35,50.47,50.31,50.46,76321.7892
2010-09-22 11:10:00,50.46,50.51,50.38,50.4,72956.24796439041,50.46,50.51,50.38,50.4,72956.248
2010-09-22 11:15:00,50.38,50.52,50.38,50.48,37998.04581478667,50.38,50.52,50.38,50.48,37998.0458
2010-09-22 11:20:00,50.49,50.62,50.46,50.56,62316.79513625014,50.49,50.62,50.46,50.56,62316.7951
2010-09-22 11:25:00,50.55,50.57,50.48,50.57,50265.98632070351,50.55,50.57,50.48,50.57,50265.9863
2010-09-22 11:30:00,50.57,50.66,50.53,50.62,40386.49440885898,50.57,50.66,50.53,50.62,40386.4944
2010-09-22 11:35:00,50.62,50.73,50.6,50.63,102811.85539029422,50.62,50.73,50.6,50.63,102811.8554
2010-09-22 11:40:00,50.64,50.66,50.59,50.64,51460.21061773966,50.64,50.66,50.59,50.64,51460.2106
2010-09-22 11:45:00,50.65,50.69,50.62,50.62,25404.40777331452,50.65,50.69,50.62,50.62,25404.4078
2010-09-22 11:50:00,50.62,50.67,50.59,50.65,33329.71447182717,50.62,50.67,50.59,50.65,33329.7145
2010-09-22 11:55:00,50.65,50.65,50.62,50.64,25404.40777331452,50.65,50.65,50.62,50.64,25404.4078
2010-09-22 12:00:00,50.65,50.68,50.62,50.66,51460.21061773966,50.65,50.68,50.62,50.66,51460.2106
2010-09-22 12:05:00,50.66,50.67,50.63,50.64,30181.304961459125,50.66,50.67,50.63,50.64,30181.305
2010-09-22 12:10:00,50.65,50.67,50.61,50.61,42666.377157746174,50.65,50.67,50.61,50.61,42666.3772
2010-09-22 12:15:00,50.61,50.67,50.59,50.63,49288.89371403757,50.61,50.67,50.59,50.63,49288.8937
2010-09-22 12:20:00,50.64,50.67,50.64,50.66,68722.18000217131,50.64,50.67,50.64,50.66,68722.18
2010-09-22 12:25:00,50.66,50.76,50.65,50.75,82075.77895993921,50.66,50.76,50.65,50.75,82075.779
2010-09-22 12:30:00,50.75,50.76,50.68,50.68,52545.86906959071,50.75,50.76,50.68,50.68,52545.8691
2010-09-22 12:35:00,50.66,50.68,50.6,50.61,41580.71870589512,50.66,50.68,50.6,50.61,41580.7187
2010-09-22 12:40:00,50.61,50.61,50.38,50.53,83595.70079253067,50.61,50.61,50.38,50.53,83595.7008
2010-09-22 12:45:00,50.53,50.54,50.48,50.49,35935.29475626968,50.53,50.54,50.48,50.49,35935.2948
2010-09-22 12:50:00,50.49,50.51,50.48,50.48,27358.592986646403,50.49,50.51,50.48,50.48,27358.593
2010-09-22 12:55:00,50.48,50.49,50.32,50.38,56888.5028769949,50.48,50.49,50.32,50.38,56888.5029
2010-09-22 13:00:00,50.37,50.46,50.37,50.44,12702.203886657258,50.37,50.46,50.37,50.44,12702.2039
2010-09-22 13:05:00,50.43,50.43,50.35,50.36,32786.88524590164,50.43,50.43,50.35,50.36,32786.8852
2010-09-22 13:10:00,50.35,50.4,50.35,50.35,14222.125719248725,50.35,50.4,50.35,50.35,14222.1257
2010-09-22 13:15:00,50.36,50.4,50.33,50.4,31266.96341331017,50.36,50.4,50.33,50.4,31266.9634
2010-09-22 13:20:00,50.39,50.65,50.39,50.57,59819.780696992726,50.39,50.65,50.39,50.57,59819.7807
2010-09-22 13:25:00,50.57,50.76,50.56,50.66,55911.41027032895,50.57,50.76,50.56,50.66,55911.4103
2010-09-22 13:30:00,50.66,50.68,50.61,50.62,30181.304961459125,50.66,50.68,50.61,50.62,30181.305
2010-09-22 13:35:00,50.61,50.7,50.59,50.67,42666.377157746174,50.61,50.7,50.59,50.67,42666.3772
2010-09-22 13:40:00,50.67,50.67,50.61,50.63,9662.360221474324,50.67,50.67,50.61,50.63,9662.3602
2010-09-22 13:45:00,50.62,50.63,50.58,50.6,6731.082401476496,50.62,50.63,50.58,50.6,6731.0824
2010-09-22 13:50:00,50.6,50.61,50.49,50.5,12810.769731842363,50.6,50.61,50.49,50.5,12810.7697
2010-09-22 13:55:00,50.5,50.52,50.48,50.49,8902.399305178591,50.5,50.52,50.48,50.49,8902.3993
2010-09-22 14:00:00,50.49,50.49,50.43,50.44,18999.022907393333,50.49,50.49,50.43,50.44,18999.0229
2010-09-22 14:05:00,50.46,50.48,50.43,50.44,8576.701769623276,50.46,50.48,50.43,50.44,8576.7018
2010-09-22 14:10:00,50.44,50.62,50.41,50.61,62425.360981435246,50.44,50.62,50.41,50.61,62425.361
2010-09-22 14:15:00,50.62,50.76,50.62,50.71,60471.17576810336,50.62,50.76,50.62,50.71,60471.1758
2010-09-22 14:20:00,50.72,50.72,50.63,50.64,72956.24796439041,50.72,50.72,50.63,50.64,72956.248
2010-09-22 14:25:00,50.64,50.69,50.63,50.65,253718.38019758984,50.64,50.69,50.63,50.65,253718.3802
2010-09-22 14:30:00,50.64,50.67,50.64,50.65,78818.80360438606,50.64,50.67,50.64,50.65,78818.8036
2010-09-22 14:35:00,50.66,50.73,50.64,50.71,54065.790902182176,50.66,50.73,50.64,50.71,54065.7909
2010-09-22 14:40:00,50.71,50.73,50.33,50.48,343176.6366301162,50.71,50.73,50.33,50.48,343176.6366
2010-09-22 14:45:00,50.48,50.48,50.27,50.42,203018.13049614592,50.48,50.48,50.27,50.42,203018.1305
2010-09-22 14:50:00,50.42,50.45,50.31,50.37,184996.20019541853,50.42,50.45,50.31,50.37,184996.2002
2010-09-22 14:55:00,50.37,50.38,50.35,50.37,49397.45955922267,50.37,50.38,50.35,50.37,49397.4596
2010-09-22 15:00:00,50.38,50.56,50.37,50.55,124742.1561176854,50.38,50.56,50.37,50.55,124742.1561
2010-09-22 15:05:00,50.55,50.63,50.54,50.57,92063.83671696884,50.55,50.63,50.54,50.57,92063.8367
2010-09-22 15:10:00,50.57,50.57,50.51,50.52,101834.76278362828,50.57,50.57,50.51,50.52,101834.7628
2010-09-22 15:15:00,50.52,50.58,50.49,50.55,79904.46205623711,50.52,50.58,50.49,50.55,79904.4621
2010-09-22 15:20:00,50.56,50.66,50.52,50.61,114862.66420584085,50.56,50.66,50.52,50.61,114862.6642
2010-09-22 15:25:00,50.61,50.64,50.5,50.52,120399.5223102812,50.61,50.64,50.5,50.52,120399.5223
2010-09-22 15:30:00,50.52,50.64,50.52,50.64,82835.73987623493,50.52,50.64,50.52,50.64,82835.7399
2010-09-22 15:35:00,50.63,50.69,50.63,50.65,156660.51460210618,50.63,50.69,50.63,50.65,156660.5146
2010-09-22 15:40:00,50.65,50.67,50.6,50.66,134838.77971990014,50.65,50.67,50.6,50.66,134838.7797
2010-09-22 15:45:00,50.66,50.67,50.61,50.63,153077.84171099772,50.66,50.67,50.61,50.63,153077.8417
2010-09-22 15:50:00,50.65,50.66,50.54,50.66,241993.26891759853,50.65,50.66,50.54,50.66,241993.2689
2010-09-22 15:55:00,50.65,50.72,50.53,50.54,380957.5507545326,50.65,50.72,50.53,50.54,380957.5508
2010-09-23 09:30:00,50.31,50.49,49.86,50.3,77624.57930734991,50.31,50.49,49.86,50.3,77624.5793
2010-09-23 09:35:00,50.31,50.65,50.14,50.4,59602.64900662252,50.31,50.65,50.14,50.4,59602.649
2010-09-23 09:40:00,50.43,50.69,50.4,50.66,53305.82998588644,50.43,50.69,50.4,50.66,53305.83
2010-09-23 09:45:00,50.68,51.06,50.66,50.99,59385.51731625231,50.68,51.06,50.66,50.99,59385.5173
2010-09-23 09:50:00,50.94,50.96,50.81,50.86,35066.76799478884,50.94,50.96,50.81,50.86,35066.768
2010-09-23 09:55:00,50.85,50.85,50.74,50.75,27032.895451091088,50.85,50.85,50.74,50.75,27032.8955
2010-09-23 10:00:00,50.79,50.93,50.78,50.9,44186.29899033765,50.79,50.93,50.78,50.9,44186.299
2010-09-23 10:05:00,50.9,50.99,50.86,50.87,67853.65324069049,50.9,50.99,50.86,50.87,67853.6532
2010-09-23 10:10:00,50.88,50.89,50.79,50.81,40386.49440885898,50.88,50.89,50.79,50.81,40386.4944
2010-09-23 10:15:00,50.83,50.86,50.7,50.83,46574.747584409946,50.83,50.86,50.7,50.83,46574.7476
2010-09-23 10:20:00,50.82,50.84,50.67,50.75,39843.66518293345,50.82,50.84,50.67,50.75,39843.6652
2010-09-23 10:25:00,50.74,50.84,50.72,50.84,18999.022907393333,50.74,50.84,50.72,50.84,18999.0229
2010-09-23 10:30:00,50.84,50.96,50.81,50.92,44186.29899033765,50.84,50.96,50.81,50.92,44186.299
2010-09-23 10:35:00,50.91,50.99,50.88,50.88,29095.64650960808,50.91,50.99,50.88,50.88,29095.6465
2010-09-23 10:40:00,50.89,51.06,50.89,51.02,30398.43665182933,50.89,51.06,50.89,51.02,30398.4367
2010-09-23 10:45:00,51.02,51.07,51.01,51.07,46574.747584409946,51.02,51.07,51.01,51.07,46574.7476
2010-09-23 10:50:00,51.07,51.17,51.0,51.15,47551.84019107589,51.07,51.17,51.0,51.15,47551.8402
2010-09-23 10:55:00,51.15,51.16,51.06,51.12,15416.350016284878,51.15,51.16,51.06,51.12,15416.35
2010-09-23 11:00:00,51.11,51.15,51.04,51.15,29964.173271088915,51.11,51.15,51.04,51.15,29964.1733
2010-09-23 11:05:00,51.15,51.16,51.13,51.13,16067.745087395506,51.15,51.16,51.13,51.13,16067.7451
2010-09-23 11:10:00,51.13,51.13,51.02,51.13,18130.496145912497,51.13,51.13,51.02,51.13,18130.4961
2010-09-23 11:15:00,51.11,51.23,51.09,51.23,36478.1239821952,51.11,51.23,51.09,51.23,36478.124
2010-09-23 11:20:00,51.23,51.31,51.16,51.17,31375.52925849528,51.23,51.31,51.16,51.17,31375.5293
2010-09-23 11:25:00,51.17,51.25,51.15,51.25,20736.07643035501,51.17,51.25,51.15,51.25,20736.0764
2010-09-23 11:30:00,51.24,51.3,51.2,51.29,39517.96764737814,51.24,51.3,51.2,51.29,39517.9676
2010-09-23 11:35:00,51.29,51.32,51.21,51.25,25187.276082944307,51.29,51.32,51.21,51.25,25187.2761
2010-09-23 11:40:00,51.27,51.32,51.2,51.23,18456.19368146781,51.27,51.32,51.2,51.23,18456.1937
2010-09-23 11:45:00,51.23,51.28,51.12,51.16,32244.05601997612,51.23,51.28,51.12,51.16,32244.056
2010-09-23 11:50:00,51.15,51.18,51.13,51.15,29204.212354793184,51.15,51.18,51.13,51.15,29204.2124
2010-09-23 11:55:00,51.16,51.2,51.13,51.2,16610.57431332103,51.16,51.2,51.13,51.2,16610.5743
2010-09-23 12:00:00,51.2,51.21,51.14,51.17,13787.862338508306,51.2,51.21,51.14,51.17,13787.8623
2010-09-23 12:05:00,51.16,51.19,51.15,51.18,11725.111279991315,51.16,51.19,51.15,51.18,11725.1113
2010-09-23 12:10:00,51.18,51.19,51.12,51.14,14982.086635544458,51.18,51.19,51.12,51.14,14982.0866
2010-09-23 12:15:00,51.15,51.19,51.15,51.19,7925.306698512648,51.15,51.19,51.15,51.19,7925.3067
2010-09-23 12:20:00,51.19,51.23,51.16,51.23,33981.1095429378,51.19,51.23,51.16,51.23,33981.1095
2010-09-23 12:25:00,51.22,51.31,51.2,51.31,36369.5581370101,51.22,51.31,51.2,51.31,36369.5581
2010-09-23 12:30:00,51.29,51.38,51.29,51.37,22690.261643686896,51.29,51.38,51.29,51.37,22690.2616
2010-09-23 12:35:00,51.38,51.4,51.32,51.34,22147.43241776137,51.38,51.4,51.32,51.34,22147.4324
2010-09-23 12:40:00,51.36,51.38,51.26,51.27,14330.69156443383,51.36,51.38,51.26,51.27,14330.6916
2010-09-23 12:45:00,51.27,51.32,51.27,51.28,8902.399305178591,51.27,51.32,51.27,51.28,8902.3993
2010-09-23 12:50:00,51.27,51.31,51.25,51.29,14004.994028878516,51.27,51.31,51.25,51.29,14004.994
2010-09-23 12:55:00,51.29,51.29,51.25,51.25,9228.096840733906,51.29,51.29,51.25,51.25,9228.0968
2010-09-23 13:00:00,51.26,51.29,51.22,51.24,11833.67712517642,51.26,51.29,51.22,51.24,11833.6771
2010-09-23 13:05:00,51.23,51.27,51.21,51.21,6948.214091846705,51.23,51.27,51.21,51.21,6948.2141
2010-09-23 13:10:00,51.21,51.27,51.13,51.13,35935.29475626968,51.21,51.27,51.13,51.13,35935.2948
2010-09-23 13:15:00,51.12,51.21,51.12,51.13,14547.82325480404,51.12,51.21,51.12,51.13,14547.8233
2010-09-23 13:20:00,51.13,51.21,51.12,51.18,23015.95917924221,51.13,51.21,51.12,51.18,23015.9592
2010-09-23 13:25:00,51.17,51.19,51.15,51.19,5971.121485180763,51.17,51.19,51.15,51.19,5971.1215
2010-09-23 13:30:00,51.18,51.25,51.16,51.25,25078.7102377592,51.18,51.25,51.16,51.25,25078.7102
2010-09-23 13:35:00,51.26,51.29,51.24,51.25,48854.63033329714,51.26,51.29,51.24,51.25,48854.6303
2010-09-23 13:40:00,51.25,51.26,51.21,51.25,8685.267614808381,51.25,51.26,51.21,51.25,8685.2676
2010-09-23 13:45:00,51.26,51.27,51.21,51.27,16067.745087395506,51.26,51.27,51.21,51.27,16067.7451
2010-09-23 13:50:00,51.27,51.29,51.22,51.28,23124.52502442732,51.27,51.29,51.22,51.28,23124.525
2010-09-23 13:55:00,51.28,51.32,51.28,51.3,8793.833459993486,51.28,51.32,51.28,51.3,8793.8335
2010-09-23 14:00:00,51.29,51.34,51.29,51.31,23993.05178590816,51.29,51.34,51.29,51.31,23993.0518
2010-09-23 14:05:00,51.31,51.32,51.26,51.29,13570.730648138097,51.31,51.32,51.26,51.29,13570.7306
2010-09-23 14:10:00,51.29,51.3,51.25,51.25,16827.70600369124,51.29,51.3,51.25,51.25,16827.706
2010-09-23 14:15:00,51.24,51.31,51.24,51.31,21061.773965910324,51.24,51.31,51.24,51.31,21061.774
2010-09-23 14:20:00,51.31,51.34,51.26,51.28,14982.086635544458,51.31,51.34,51.26,51.28,14982.0866
2010-09-23 14:25:00,51.28,51.28,51.24,51.25,10748.018673325372,51.28,51.28,51.24,51.25,10748.0187
2010-09-23 14:30:00,51.26,51.37,51.26,51.35,36369.5581370101,51.26,51.37,51.26,51.35,36369.5581
2010-09-23 14:35:00,51.36,51.36,51.23,51.25,52437.3032244056,51.36,51.36,51.23,51.25,52437.3032
2010-09-23 14:40:00,51.24,51.25,51.13,51.17,64813.80957550755,51.24,51.25,51.13,51.17,64813.8096
2010-09-23 14:45:00,51.17,51.22,51.17,51.19,27792.85636738682,51.17,51.22,51.17,51.19,27792.8564
2010-09-23 14:50:00,51.19,51.21,51.12,51.14,33872.54369775269,51.19,51.21,51.12,51.14,33872.5437
2010-09-23 14:55:00,51.13,51.15,51.09,51.11,106177.39659103246,51.13,51.15,51.09,51.11,106177.3966
2010-09-23 15:00:00,51.11,51.12,50.97,50.98,95212.24622733687,51.11,51.12,50.97,50.98,95212.2462
2010-09-23 15:05:00,50.97,51.06,50.95,51.0,68722.18000217131,50.97,51.06,50.95,51.0,68722.18
2010-09-23 15:10:00,50.99,51.03,50.97,50.99,44946.25990663337,50.99,51.03,50.97,50.99,44946.2599
2010-09-23 15:15:00,51.0,51.0,50.95,50.98,38540.87504071219,51.0,51.0,50.95,50.98,38540.875
2010-09-23 15:20:00,50.96,51.04,50.96,50.99,48746.06448811204,50.96,51.04,50.96,50.99,48746.0645
2010-09-23 15:25:00,50.98,51.0,50.96,50.96,39409.40180219303,50.98,51.0,50.96,50.96,39409.4018
2010-09-23 15:30:00,50.96,51.0,50.9,50.93,103788.94799696017,50.96,51.0,50.9,50.93,103788.948
2010-09-23 15:35:00,50.92,50.93,50.71,50.73,149712.3005102595,50.92,50.93,50.71,50.73,149712.3005
2010-09-23 15:40:00,50.73,50.8,50.71,50.76,78167.40853327543,50.73,50.8,50.71,50.76,78167.4085
2010-09-23 15:45:00,50.76,50.86,50.76,50.84,79035.93529475627,50.76,50.86,50.76,50.84,79035.9353
2010-09-23 15:50:00,50.84,50.9,50.8,50.85,183150.5808272717,50.84,50.9,50.8,50.85,183150.5808
2010-09-23 15:55:00,50.84,50.99,50.84,50.92,272825.9689501683,50.84,50.99,50.84,50.92,272825.969
2010-09-24 09:30:00,51.37,51.62,51.37,51.59,86635.54445771361,51.37,51.62,51.37,51.59,86635.5445
2010-09-24 09:35:00,51.58,51.67,51.27,51.66,121268.04907176204,51.58,51.67,51.27,51.66,121268.0491
2010-09-24 09:40:00,51.66,51.68,51.42,51.65,142872.65226359788,51.66,51.68,51.42,51.65,142872.6523
2010-09-24 09:45:00,51.66,51.84,51.66,51.72,60796.87330365867,51.66,51.84,51.66,51.72,60796.8733
2010-09-24 09:50:00,51.71,51.77,51.63,51.66,80447.29128216264,51.71,51.77,51.63,51.66,80447.2913
2010-09-24 09:55:00,51.67,51.81,51.65,51.78,59602.64900662252,51.67,51.81,51.65,51.78,59602.649
2010-09-24 10:00:00,51.77,51.86,51.71,51.82,132341.76528064272,51.77,51.86,51.71,51.82,132341.7653
2010-09-24 10:05:00,51.82,51.93,51.75,51.89,77841.71099772012,51.82,51.93,51.75,51.89,77841.711
2010-09-24 10:10:00,51.89,51.93,51.89,51.9,46357.615894039736,51.89,51.93,51.89,51.9,46357.6159
2010-09-24 10:15:00,51.9,52.02,51.9,51.93,29312.77819997829,51.9,52.02,51.9,51.93,29312.7782
2010-09-24 10:20:00,51.93,52.02,51.89,52.02,52328.737379220496,51.93,52.02,51.89,52.02,52328.7374
2010-09-24 10:25:00,52.02,52.24,52.01,52.19,60362.60992291825,52.02,52.24,52.01,52.19,60362.6099
2010-09-24 10:30:00,52.19,52.19,52.06,52.1,56888.5028769949,52.19,52.19,52.06,52.1,56888.5029
2010-09-24 10:35:00,52.07,52.2,52.06,52.15,22581.69579850179,52.07,52.2,52.06,52.15,22581.6958
2010-09-24 10:40:00,52.16,52.2,52.14,52.17,44946.25990663337,52.16,52.2,52.14,52.17,44946.2599
2010-09-24 10:45:00,52.17,52.19,52.15,52.17,36369.5581370101,52.17,52.19,52.15,52.17,36369.5581
2010-09-24 10:50:00,52.17,52.18,52.12,52.12,24210.18347627836,52.17,52.18,52.12,52.12,24210.1835
2010-09-24 10:55:00,52.12,52.14,52.09,52.12,19976.11551405928,52.12,52.14,52.09,52.12,19976.1155
2010-09-24 11:00:00,52.12,52.13,52.09,52.11,16067.745087395506,52.12,52.13,52.09,52.11,16067.7451
2010-09-24 11:05:00,52.11,52.21,52.1,52.2,36369.5581370101,52.11,52.21,52.1,52.2,36369.5581
2010-09-24 11:10:00,52.19,52.25,52.17,52.25,57322.76625773532,52.19,52.25,52.17,52.25,57322.7663
2010-09-24 11:15:00,52.24,52.25,52.19,52.21,21821.73488220606,52.24,52.25,52.19,52.21,21821.7349
2010-09-24 11:20:00,52.21,52.3,52.21,52.23,22581.69579850179,52.21,52.3,52.21,52.23,22581.6958
2010-09-24 11:25:00,52.22,52.23,52.19,52.2,18673.325371838026,52.22,52.23,52.19,52.2,18673.3254
2010-09-24 11:30:00,52.19,52.21,52.18,52.2,22798.827488872,52.19,52.21,52.18,52.2,22798.8275
2010-09-24 11:35:00,52.19,52.29,52.17,52.27,22038.86657257627,52.19,52.29,52.17,52.27,22038.8666
2010-09-24 11:40:00,52.26,52.27,52.24,52.24,20736.07643035501,52.26,52.27,52.24,52.24,20736.0764
2010-09-24 11:45:00,52.24,52.24,52.16,52.23,38432.30919552709,52.24,52.24,52.16,52.23,38432.3092
2010-09-24 11:50:00,52.22,52.22,52.15,52.2,13353.598957767888,52.22,52.22,52.15,52.2,13353.599
2010-09-24 11:55:00,52.19,52.2,52.15,52.15,23884.48594072305,52.19,52.2,52.15,52.15,23884.4859
2010-09-24 12:00:00,52.16,52.19,52.13,52.13,17044.837694061447,52.16,52.19,52.13,52.13,17044.8377
2010-09-24 12:05:00,52.13,52.15,52.11,52.12,11942.242970361523,52.13,52.15,52.11,52.12,11942.243
2010-09-24 12:10:00,52.12,52.13,52.08,52.11,8793.833459993486,52.12,52.13,52.08,52.11,8793.8335
2010-09-24 12:15:00,52.1,52.13,52.06,52.07,8685.267614808381,52.1,52.13,52.06,52.07,8685.2676
2010-09-24 12:20:00,52.06,52.07,52.0,52.02,16393.44262295082,52.06,52.07,52.0,52.02,16393.4426
2010-09-24 12:25:00,52.01,52.07,52.01,52.04,9662.360221474324,52.01,52.07,52.01,52.04,9662.3602
2010-09-24 12:30:00,52.06,52.1,52.04,52.04,11399.413744436,52.06,52.1,52.04,52.04,11399.4137
2010-09-24 12:35:00,52.04,52.13,52.04,52.11,20627.510585169905,52.04,52.13,52.04,52.11,20627.5106
2010-09-24 12:40:00,52.11,52.17,52.08,52.13,23450.22255998263,52.11,52.17,52.08,52.13,23450.2226
2010-09-24 12:45:00,52.13,52.18,52.07,52.11,25512.97361849962,52.13,52.18,52.07,52.11,25512.9736
2010-09-24 12:50:00,52.12,52.13,51.96,51.98,24644.446857018786,52.12,52.13,51.96,51.98,24644.4469
2010-09-24 12:55:00,51.98,51.99,51.97,51.98,8359.570079253068,51.98,51.99,51.97,51.98,8359.5701
2010-09-24 13:00:00,51.98,52.02,51.98,51.99,10965.150363695582,51.98,52.02,51.98,51.99,10965.1504
2010-09-24 13:05:00,51.98,52.01,51.94,51.94,6731.082401476496,51.98,52.01,51.94,51.94,6731.0824
2010-09-24 13:10:00,51.95,52.0,51.94,51.99,25512.97361849962,51.95,52.0,51.94,51.99,25512.9736
2010-09-24 13:15:00,52.0,52.04,51.96,51.97,16827.70600369124,52.0,52.04,51.96,51.97,16827.706
2010-09-24 13:20:00,51.97,51.99,51.96,51.98,4451.199652589296,51.97,51.99,51.96,51.98,4451.1997
2010-09-24 13:25:00,51.99,52.07,51.99,52.07,8359.570079253068,51.99,52.07,51.99,52.07,8359.5701
2010-09-24 13:30:00,52.07,52.09,52.02,52.08,9553.79437628922,52.07,52.09,52.02,52.08,9553.7944
2010-09-24 13:35:00,52.09,52.11,52.03,52.08,8468.135924438173,52.09,52.11,52.03,52.08,8468.1359
2010-09-24 13:40:00,52.07,52.11,52.04,52.11,5753.989794810553,52.07,52.11,52.04,52.11,5753.9898
2010-09-24 13:45:00,52.11,52.13,52.03,52.04,10205.189447399847,52.11,52.13,52.03,52.04,10205.1894
2010-09-24 13:50:00,52.05,52.07,52.04,52.04,7925.306698512648,52.05,52.07,52.04,52.04,7925.3067
2010-09-24 13:55:00,52.06,52.09,52.01,52.01,8033.872543697753,52.06,52.09,52.01,52.01,8033.8725
2010-09-24 14:00:00,52.03,52.05,52.01,52.01,9988.05775702964,52.03,52.05,52.01,52.01,9988.0578
2010-09-24 14:05:00,52.01,52.01,51.95,51.96,19758.98382368907,52.01,52.01,51.95,51.96,19758.9838
2010-09-24 14:10:00,51.96,51.98,51.91,51.95,15090.652480729565,51.96,51.98,51.91,51.95,15090.6525
2010-09-24 14:15:00,51.95,52.01,51.95,51.99,10748.018673325372,51.95,52.01,51.95,51.99,10748.0187
2010-09-24 14:20:00,51.98,51.98,51.92,51.97,19867.549668874173,51.98,51.98,51.92,51.97,19867.5497
2010-09-24 14:25:00,51.98,52.04,51.98,52.01,11725.111279991315,51.98,52.04,51.98,52.01,11725.1113
2010-09-24 14:30:00,52.0,52.07,52.0,52.06,7816.740853327544,52.0,52.07,52.0,52.06,7816.7409
2010-09-24 14:35:00,52.06,52.12,52.03,52.06,9662.360221474324,52.06,52.12,52.03,52.06,9662.3602
2010-09-24 14:40:00,52.06,52.06,52.01,52.01,13462.164802952992,52.06,52.06,52.01,52.01,13462.1648
2010-09-24 14:45:00,52.01,52.01,51.95,51.96,19433.28628813376,52.01,52.01,51.95,51.96,19433.2863
2010-09-24 14:50:00,51.96,52.01,51.95,51.97,22907.393334057106,51.96,52.01,51.95,51.97,22907.3933
2010-09-24 14:55:00,51.95,51.98,51.89,51.9,42014.98208663554,51.95,51.98,51.89,51.9,42014.9821
2010-09-24 15:00:00,51.9,51.92,51.84,51.87,70024.97014439257,51.9,51.92,51.84,51.87,70024.9701
2010-09-24 15:05:00,51.87,51.88,51.84,51.85,27141.4612962762,51.87,51.88,51.84,51.85,27141.4613
2010-09-24 15:10:00,51.85,51.87,51.83,51.84,58734.12224514168,51.85,51.87,51.83,51.84,58734.1222
2010-09-24 15:15:00,51.85,51.89,51.81,51.86,27467.158831831508,51.85,51.89,51.81,51.86,27467.1588
2010-09-24 15:20:00,51.86,51.91,51.85,51.87,34523.938768863314,51.86,51.91,51.85,51.87,34523.9388
2010-09-24 15:25:00,51.87,51.87,51.82,51.86,57431.33210292042,51.87,51.87,51.82,51.86,57431.3321
2010-09-24 15:30:00,51.86,51.86,51.78,51.8,47009.010965150366,51.86,51.86,51.78,51.8,47009.011
2010-09-24 15:35:00,51.8,51.85,51.79,51.85,78927.36944957117,51.8,51.85,51.79,51.85,78927.3694
2010-09-24 15:40:00,51.86,51.88,51.79,51.82,85549.88600586256,51.86,51.88,51.79,51.82,85549.886
2010-09-24 15:45:00,51.82,51.89,51.81,51.83,70350.66767994789,51.82,51.89,51.81,51.83,70350.6677
2010-09-24 15:50:00,51.83,51.89,51.83,51.89,99446.31418955595,51.83,51.89,51.83,51.89,99446.3142
2010-09-24 15:55:00,51.89,51.97,51.8,51.97,290630.76756052545,51.89,51.97,51.8,51.97,290630.7676
2010-09-27 09:30:00,51.81,51.89,51.65,51.69,89783.95396808164,51.81,51.89,51.65,51.69,89783.954
2010-09-27 09:35:00,51.69,51.72,51.63,51.7,33004.01693627185,51.69,51.72,51.63,51.7,33004.0169
2010-09-27 09:40:00,51.69,51.76,51.61,51.65,15090.652480729565,51.69,51.76,51.61,51.65,15090.6525
2010-09-27 09:45:00,51.65,51.73,51.49,51.5,31592.660948865487,51.65,51.73,51.49,51.5,31592.6609
2010-09-27 09:50:00,51.51,51.52,51.44,51.47,31701.22679405059,51.51,51.52,51.44,51.47,31701.2268
2010-09-27 09:55:00,51.5,51.5,51.29,51.33,51894.47399848008,51.5,51.5,51.29,51.33,51894.474
2010-09-27 10:00:00,51.31,51.31,51.19,51.19,45054.82575181848,51.31,51.31,51.19,51.19,45054.8258
2010-09-27 10:05:00,51.19,51.36,51.19,51.33,28878.51481923787,51.19,51.36,51.19,51.33,28878.5148
2010-09-27 10:10:00,51.34,51.43,51.31,51.37,32678.319400716537,51.34,51.43,51.31,51.37,32678.3194
2010-09-27 10:15:00,51.37,51.52,51.37,51.43,15742.04755184019,51.37,51.52,51.37,51.43,15742.0476
2010-09-27 10:20:00,51.43,51.58,51.4,51.54,21930.300727391164,51.43,51.58,51.4,51.54,21930.3007
2010-09-27 10:25:00,51.53,51.54,51.42,51.52,19650.417978503963,51.53,51.54,51.42,51.52,19650.418
2010-09-27 10:30:00,51.49,51.5,51.38,51.38,15307.784171099773,51.49,51.5,51.38,51.38,15307.7842
2010-09-27 10:35:00,51.38,51.39,51.31,51.39,12050.80881554663,51.38,51.39,51.31,51.39,12050.8088
2010-09-27 10:40:00,51.38,51.39,51.32,51.32,15090.652480729565,51.38,51.39,51.32,51.32,15090.6525
2010-09-27 10:45:00,51.33,51.33,51.25,51.25,20953.20812072522,51.33,51.33,51.25,51.25,20953.2081
2010-09-27 10:50:00,51.25,51.27,51.21,51.23,13570.730648138097,51.25,51.27,51.21,51.23,13570.7306
2010-09-27 10:55:00,51.23,51.23,51.17,51.17,35392.465530344154,51.23,51.23,51.17,51.17,35392.4655
2010-09-27 11:00:00,51.18,51.18,51.09,51.18,32678.319400716537,51.18,51.18,51.09,51.18,32678.3194
2010-09-27 11:05:00,51.16,51.17,51.12,51.13,7273.91162740202,51.16,51.17,51.12,51.13,7273.9116
2010-09-27 11:10:00,51.12,51.13,51.04,51.05,25730.10530886983,51.12,51.13,51.04,51.05,25730.1053
2010-09-27 11:15:00,51.06,51.13,51.04,51.12,12159.374660731732,51.06,51.13,51.04,51.12,12159.3747
2010-09-27 11:20:00,51.12,51.22,51.11,51.13,12485.072196287048,51.12,51.22,51.11,51.13,12485.0722
2010-09-27 11:25:00,51.13,51.16,51.08,51.16,25730.10530886983,51.13,51.16,51.08,51.16,25730.1053
2010-09-27 11:30:00,51.15,51.19,51.12,51.12,15742.04755184019,51.15,51.19,51.12,51.12,15742.0476
2010-09-27 11:35:00,51.12,51.18,51.09,51.18,25730.10530886983,51.12,51.18,51.09,51.18,25730.1053
2010-09-27 11:40:00,51.18,51.18,51.13,51.13,11073.716208880687,51.18,51.18,51.13,51.13,11073.7162
2010-09-27 11:45:00,51.14,51.14,51.07,51.1,20627.510585169905,51.14,51.14,51.07,51.1,20627.5106
2010-09-27 11:50:00,51.09,51.15,51.07,51.15,6405.384865921182,51.09,51.15,51.07,51.15,6405.3849
2010-09-27 11:55:00,51.14,51.18,51.09,51.11,14439.257409618936,51.14,51.18,51.09,51.11,14439.2574
2010-09-27 12:00:00,51.11,51.18,51.11,51.18,16067.745087395506,51.11,51.18,51.11,51.18,16067.7451
2010-09-27 12:05:00,51.18,51.2,51.16,51.17,10096.623602214744,51.18,51.2,51.16,51.17,10096.6236
2010-09-27 12:10:00,51.17,51.17,51.02,51.03,20736.07643035501,51.17,51.17,51.02,51.03,20736.0764
2010-09-27 12:15:00,51.04,51.05,51.01,51.01,10422.321137770055,51.04,51.05,51.01,51.01,10422.3211
2010-09-27 12:20:00,51.02,51.02,50.92,50.94,25078.7102377592,51.02,51.02,50.92,50.94,25078.7102
2010-09-27 12:25:00,50.95,50.97,50.9,50.97,10205.189447399847,50.95,50.97,50.9,50.97,10205.1894
2010-09-27 12:30:00,50.97,50.97,50.85,50.85,20193.24720442949,50.97,50.97,50.85,50.85,20193.2472
2010-09-27 12:35:00,50.86,50.9,50.86,50.9,12050.80881554663,50.86,50.9,50.86,50.9,12050.8088
2010-09-27 12:40:00,50.93,50.95,50.88,50.93,18999.022907393333,50.93,50.95,50.88,50.93,18999.0229
2010-09-27 12:45:00,50.93,50.93,50.84,50.87,14982.086635544458,50.93,50.93,50.84,50.87,14982.0866
2010-09-27 12:50:00,50.87,50.87,50.82,50.83,9988.05775702964,50.87,50.87,50.82,50.83,9988.0578
2010-09-27 12:55:00,50.83,50.88,50.83,50.84,21278.90565628053,50.83,50.88,50.83,50.84,21278.9057
2010-09-27 13:00:00,50.85,50.88,50.84,50.86,17044.837694061447,50.85,50.88,50.84,50.86,17044.8377
2010-09-27 13:05:00,50.86,50.94,50.84,50.86,15416.350016284878,50.86,50.94,50.84,50.86,15416.35
2010-09-27 13:10:00,50.86,50.86,50.83,50.84,16067.745087395506,50.86,50.86,50.83,50.84,16067.7451
2010-09-27 13:15:00,50.84,50.85,50.8,50.83,14656.389099989145,50.84,50.85,50.8,50.83,14656.3891
2010-09-27 13:20:00,50.82,50.93,50.78,50.93,12050.80881554663,50.82,50.93,50.78,50.93,12050.8088
2010-09-27 13:25:00,50.93,50.96,50.91,50.92,11942.242970361523,50.93,50.96,50.91,50.92,11942.243
2010-09-27 13:30:00,50.91,50.99,50.89,50.96,14656.389099989145,50.91,50.99,50.89,50.96,14656.3891
2010-09-27 13:35:00,50.96,50.99,50.95,50.96,20518.944739984803,50.96,50.99,50.95,50.96,20518.9447
2010-09-27 13:40:00,50.96,50.99,50.94,50.96,28552.817283682554,50.96,50.99,50.94,50.96,28552.8173
2010-09-27 13:45:00,50.96,51.01,50.96,50.97,11182.282054065792,50.96,51.01,50.96,50.97,11182.2821
2010-09-27 13:50:00,50.98,51.08,50.98,51.07,26924.329605905983,50.98,51.08,50.98,51.07,26924.3296
2010-09-27 13:55:00,51.07,51.1,51.05,51.06,13353.598957767888,51.07,51.1,51.05,51.06,13353.599
2010-09-27 14:00:00,51.06,51.07,51.02,51.04,16176.31093258061,51.06,51.07,51.02,51.04,16176.3109
2010-09-27 14:05:00,51.05,51.05,50.96,50.97,16393.44262295082,51.05,51.05,50.96,50.97,16393.4426
2010-09-27 14:10:00,50.96,51.0,50.96,50.98,10748.018673325372,50.96,51.0,50.96,50.98,10748.0187
2010-09-27 14:15:00,50.98,51.07,50.95,51.0,16610.57431332103,50.98,51.07,50.95,51.0,16610.5743
2010-09-27 14:20:00,51.01,51.03,50.97,50.98,9119.5309955488,51.01,51.03,50.97,50.98,9119.531
2010-09-27 14:25:00,50.98,51.01,50.96,50.97,15416.350016284878,50.98,51.01,50.96,50.97,15416.35
2010-09-27 14:30:00,50.98,51.01,50.96,50.96,18890.45706220823,50.98,51.01,50.96,50.96,18890.4571
2010-09-27 14:35:00,50.97,50.99,50.95,50.96,26381.50037998045,50.97,50.99,50.95,50.96,26381.5004
2010-09-27 14:40:00,50.96,50.99,50.95,50.97,41797.85039626533,50.96,50.99,50.95,50.97,41797.8504
2010-09-27 14:45:00,50.97,50.98,50.9,50.95,28227.11974812724,50.97,50.98,50.9,50.95,28227.1197
2010-09-27 14:50:00,50.94,50.96,50.9,50.92,14439.257409618936,50.94,50.96,50.9,50.92,14439.2574
2010-09-27 14:55:00,50.93,50.94,50.84,50.84,11290.847899250895,50.93,50.94,50.84,50.84,11290.8479
2010-09-27 15:00:00,50.85,50.85,50.82,50.82,22581.69579850179,50.85,50.85,50.82,50.82,22581.6958
2010-09-27 15:05:00,50.82,50.83,50.78,50.78,22364.564108131584,50.82,50.83,50.78,50.78,22364.5641
2010-09-27 15:10:00,50.78,50.79,50.73,50.73,22581.69579850179,50.78,50.79,50.73,50.73,22581.6958
2010-09-27 15:15:00,50.74,50.76,50.72,50.74,30181.304961459125,50.74,50.76,50.72,50.74,30181.305
2010-09-27 15:20:00,50.75,50.75,50.67,50.67,36478.1239821952,50.75,50.75,50.67,50.67,36478.124
2010-09-27 15:25:00,50.67,50.68,50.62,50.63,45597.654977744,50.67,50.68,50.62,50.63,45597.655
2010-09-27 15:30:00,50.64,50.64,50.6,50.62,65899.4680273586,50.64,50.64,50.6,50.62,65899.468
2010-09-27 15:35:00,50.62,50.66,50.61,50.61,53305.82998588644,50.62,50.66,50.61,50.61,53305.83
2010-09-27 15:40:00,50.61,50.62,50.59,50.6,60796.87330365867,50.61,50.62,50.59,50.6,60796.8733
2010-09-27 15:45:00,50.6,50.61,50.55,50.59,83270.00325697535,50.6,50.61,50.55,50.59,83270.0033
2010-09-27 15:50:00,50.58,50.58,50.51,50.51,104331.77722288568,50.58,50.58,50.51,50.51,104331.7772
2010-09-27 15:55:00,50.51,50.58,50.42,50.47,293019.21615459776,50.51,50.58,50.42,50.47,293019.2162
2010-09-28 09:30:00,50.82,51.77,50.68,51.07,93800.89023993052,50.82,51.77,50.68,51.07,93800.8902
2010-09-28 09:35:00,51.07,51.12,50.5,50.5,52328.737379220496,51.07,51.12,50.5,50.5,52328.7374
2010-09-28 09:40:00,50.47,50.82,50.47,50.76,48203.23526218652,50.47,50.82,50.47,50.76,48203.2353
2010-09-28 09:45:00,50.72,50.75,50.58,50.74,45814.78666811421,50.72,50.75,50.58,50.74,45814.7867
2010-09-28 09:50:00,50.73,50.78,50.62,50.72,60145.47823254804,50.73,50.78,50.62,50.72,60145.4782
2010-09-28 09:55:00,50.72,50.81,50.67,50.72,35501.03137552926,50.72,50.81,50.67,50.72,35501.0314
2010-09-28 10:00:00,50.72,50.72,50.38,50.5,98360.65573770492,50.72,50.72,50.38,50.5,98360.6557
2010-09-28 10:05:00,50.5,50.51,50.09,50.15,97057.86559548366,50.5,50.51,50.09,50.15,97057.8656
2010-09-28 10:10:00,50.14,50.22,50.12,50.21,45380.52328737379,50.14,50.22,50.12,50.21,45380.5233
2010-09-28 10:15:00,50.2,50.2,50.12,50.15,34958.202149603734,50.2,50.2,50.12,50.15,34958.2021
2010-09-28 10:20:00,50.14,50.27,50.12,50.14,41689.28455108023,50.14,50.27,50.12,50.14,41689.2846
2010-09-28 10:25:00,50.14,50.35,50.14,50.2,43534.90391922701,50.14,50.35,50.14,50.2,43534.9039
2010-09-28 10:30:00,50.25,50.38,50.25,50.37,22364.564108131584,50.25,50.38,50.25,50.37,22364.5641
2010-09-28 10:35:00,50.37,50.43,50.35,50.42,17587.666919986972,50.37,50.43,50.35,50.42,17587.6669
2010-09-28 10:40:00,50.42,50.56,50.4,50.49,35175.333839973944,50.42,50.56,50.4,50.49,35175.3338
2010-09-28 10:45:00,50.49,50.53,50.46,50.49,20193.24720442949,50.49,50.53,50.46,50.49,20193.2472
2010-09-28 10:50:00,50.5,50.59,50.5,50.55,19976.11551405928,50.5,50.59,50.5,50.55,19976.1155
2010-09-28 10:55:00,50.54,50.65,50.54,50.61,32895.45109108675,50.54,50.65,50.54,50.61,32895.4511
2010-09-28 11:00:00,50.61,50.65,50.43,50.43,39517.96764737814,50.61,50.65,50.43,50.43,39517.9676
2010-09-28 11:05:00,50.42,50.54,50.42,50.48,32678.319400716537,50.42,50.54,50.42,50.48,32678.3194
2010-09-28 11:10:00,50.48,50.66,50.48,50.6,36586.68982738031,50.48,50.66,50.48,50.6,36586.6898
2010-09-28 11:15:00,50.59,50.67,50.58,50.62,31592.660948865487,50.59,50.67,50.58,50.62,31592.6609
2010-09-28 11:20:00,50.63,50.68,50.62,50.66,17913.364455542287,50.63,50.68,50.62,50.66,17913.3645
2010-09-28 11:25:00,50.66,50.7,50.61,50.61,44186.29899033765,50.66,50.7,50.61,50.61,44186.299
2010-09-28 11:30:00,50.62,50.67,50.61,50.63,19650.417978503963,50.62,50.67,50.61,50.63,19650.418
2010-09-28 11:35:00,50.64,50.71,50.63,50.66,32786.88524590164,50.64,50.71,50.63,50.66,32786.8852
2010-09-28 11:40:00,50.66,50.73,50.66,50.72,27901.422212571924,50.66,50.73,50.66,50.72,27901.4222
2010-09-28 11:45:00,50.72,50.73,50.65,50.69,23993.05178590816,50.72,50.73,50.65,50.69,23993.0518
2010-09-28 11:50:00,50.68,50.68,50.55,50.62,14222.125719248725,50.68,50.68,50.55,50.62,14222.1257
2010-09-28 11:55:00,50.62,50.62,50.58,50.61,8793.833459993486,50.62,50.62,50.58,50.61,8793.8335
2010-09-28 12:00:00,50.61,50.64,50.53,50.59,19976.11551405928,50.61,50.64,50.53,50.59,19976.1155
2010-09-28 12:05:00,50.58,50.6,50.54,50.55,20844.642275540114,50.58,50.6,50.54,50.55,20844.6423
2010-09-28 12:10:00,50.56,50.61,50.52,50.56,14330.69156443383,50.56,50.61,50.52,50.56,14330.6916
2010-09-28 12:15:00,50.56,50.6,50.53,50.58,10205.189447399847,50.56,50.6,50.53,50.58,10205.1894
2010-09-28 12:20:00,50.58,50.69,50.57,50.67,19107.58875257844,50.58,50.69,50.57,50.67,19107.5888
2010-09-28 12:25:00,50.67,50.7,50.56,50.57,62208.22929106504,50.67,50.7,50.56,50.57,62208.2293
2010-09-28 12:30:00,50.57,50.59,50.52,50.52,17587.666919986972,50.57,50.59,50.52,50.52,17587.6669
2010-09-28 12:35:00,50.52,50.58,50.5,50.56,10313.755292584952,50.52,50.58,50.5,50.56,10313.7553
2010-09-28 12:40:00,50.57,50.63,50.57,50.62,11507.979589621104,50.57,50.63,50.57,50.62,11507.9796
2010-09-28 12:45:00,50.62,50.67,50.52,50.52,21170.33981109543,50.62,50.67,50.52,50.52,21170.3398
2010-09-28 12:50:00,50.53,50.56,50.52,50.54,24210.18347627836,50.53,50.56,50.52,50.54,24210.1835
2010-09-28 12:55:00,50.53,50.59,50.53,50.57,11942.242970361523,50.53,50.59,50.53,50.57,11942.243
2010-09-28 13:00:00,50.57,50.58,50.52,50.52,15199.218325914668,50.57,50.58,50.52,50.52,15199.2183
2010-09-28 13:05:00,50.52,50.54,50.49,50.52,22690.261643686896,50.52,50.54,50.49,50.52,22690.2616
2010-09-28 13:10:00,50.53,50.56,50.5,50.54,10205.189447399847,50.53,50.56,50.5,50.54,10205.1894
2010-09-28 13:15:00,50.53,50.59,50.53,50.57,15090.652480729565,50.53,50.59,50.53,50.57,15090.6525
2010-09-28 13:20:00,50.57,50.67,50.57,50.67,15199.218325914668,50.57,50.67,50.57,50.67,15199.2183
2010-09-28 13:25:00,50.67,50.69,50.65,50.69,20627.510585169905,50.67,50.69,50.65,50.69,20627.5106
2010-09-28 13:30:00,50.68,50.71,50.68,50.7,22907.393334057106,50.68,50.71,50.68,50.7,22907.3933
2010-09-28 13:35:00,50.69,50.79,50.69,50.75,27358.592986646403,50.69,50.79,50.69,50.75,27358.593
2010-09-28 13:40:00,50.74,50.8,50.73,50.74,15199.218325914668,50.74,50.8,50.73,50.74,15199.2183
2010-09-28 13:45:00,50.73,50.8,50.73,50.8,42123.54793182065,50.73,50.8,50.73,50.8,42123.5479
2010-09-28 13:50:00,50.79,50.91,50.79,50.91,21278.90565628053,50.79,50.91,50.79,50.91,21278.9057
2010-09-28 13:55:00,50.9,50.95,50.86,50.94,29964.173271088915,50.9,50.95,50.86,50.94,29964.1733
2010-09-28 14:00:00,50.94,50.95,50.86,50.86,14222.125719248725,50.94,50.95,50.86,50.86,14222.1257
2010-09-28 14:05:00,50.85,50.9,50.85,50.89,14547.82325480404,50.85,50.9,50.85,50.89,14547.8233
2010-09-28 14:10:00,50.89,50.93,50.89,50.9,16610.57431332103,50.89,50.93,50.89,50.9,16610.5743
2010-09-28 14:15:00,50.89,50.95,50.88,50.95,17370.535229616762,50.89,50.95,50.88,50.95,17370.5352
2010-09-28 14:20:00,50.95,50.96,50.88,50.88,14656.389099989145,50.95,50.96,50.88,50.88,14656.3891
2010-09-28 14:25:00,50.88,50.95,50.86,50.9,22798.827488872,50.88,50.95,50.86,50.9,22798.8275
2010-09-28 14:30:00,50.9,50.92,50.85,50.91,22255.99826294648,50.9,50.92,50.85,50.91,22255.9983
2010-09-28 14:35:00,50.9,50.92,50.82,50.86,26598.632070350668,50.9,50.92,50.82,50.86,26598.6321
2010-09-28 14:40:00,50.86,50.9,50.83,50.88,29312.77819997829,50.86,50.9,50.83,50.88,29312.7782
2010-09-28 14:45:00,50.88,50.88,50.81,50.84,27141.4612962762,50.88,50.88,50.81,50.84,27141.4613
2010-09-28 14:50:00,50.84,50.89,50.83,50.84,26164.368689610248,50.84,50.89,50.83,50.84,26164.3687
2010-09-28 14:55:00,50.84,50.9,50.84,50.89,33221.14862664206,50.84,50.9,50.84,50.89,33221.1486
2010-09-28 15:00:00,50.88,50.89,50.82,50.87,26381.50037998045,50.88,50.89,50.82,50.87,26381.5004
2010-09-28 15:05:00,50.87,50.93,50.8,50.92,40712.19194441429,50.87,50.93,50.8,50.92,40712.1919
2010-09-28 15:10:00,50.92,50.92,50.83,50.86,47768.9718814461,50.92,50.92,50.83,50.86,47768.9719
2010-09-28 15:15:00,50.87,50.97,50.87,50.92,36695.25567256541,50.87,50.97,50.87,50.92,36695.2557
2010-09-28 15:20:00,50.92,50.96,50.85,50.86,20953.20812072522,50.92,50.96,50.85,50.86,20953.2081
2010-09-28 15:25:00,50.86,50.9,50.83,50.86,30507.00249701444,50.86,50.9,50.83,50.86,30507.0025
2010-09-28 15:30:00,50.87,50.91,50.82,50.84,79253.06698512648,50.87,50.91,50.82,50.84,79253.067
2010-09-28 15:35:00,50.84,50.95,50.83,50.95,75453.26240364781,50.84,50.95,50.83,50.95,75453.2624
2010-09-28 15:40:00,50.96,51.0,50.88,50.93,64053.84865921181,50.96,51.0,50.88,50.93,64053.8487
2010-09-28 15:45:00,50.93,51.0,50.92,50.99,87938.33459993487,50.93,51.0,50.92,50.99,87938.3346
2010-09-28 15:50:00,51.01,51.12,50.99,51.09,118662.4687873195,51.01,51.12,50.99,51.09,118662.4688
2010-09-28 15:55:00,51.1,51.11,50.97,51.05,139398.54521767452,51.1,51.11,50.97,51.05,139398.5452
2010-09-29 09:30:00,51.36,51.36,50.6,50.73,73281.94549994572,51.36,51.36,50.6,50.73,73281.9455
2010-09-29 09:35:00,50.73,51.04,50.72,50.94,23015.95917924221,50.73,51.04,50.72,50.94,23015.9592
2010-09-29 09:40:00,50.93,51.06,50.89,51.06,17370.535229616762,50.93,51.06,50.89,51.06,17370.5352
2010-09-29 09:45:00,51.07,51.13,50.9,50.9,74693.30148735209,51.07,51.13,50.9,50.9,74693.3015
2010-09-29 09:50:00,50.9,50.97,50.72,50.8,35066.76799478884,50.9,50.97,50.72,50.8,35066.768
2010-09-29 09:55:00,50.8,50.92,50.8,50.92,23015.95917924221,50.8,50.92,50.8,50.92,23015.9592
2010-09-29 10:00:00,50.91,51.02,50.91,50.99,34632.50461404842,50.91,51.02,50.91,50.99,34632.5046
2010-09-29 10:05:00,50.99,51.09,50.98,51.08,33221.14862664206,50.99,51.09,50.98,51.08,33221.1486
2010-09-29 10:10:00,51.1,51.12,51.05,51.07,43534.90391922701,51.1,51.12,51.05,51.07,43534.9039
2010-09-29 10:15:00,51.06,51.07,50.84,50.85,28769.948974052764,51.06,51.07,50.84,50.85,28769.949
2010-09-29 10:20:00,50.85,50.85,50.72,50.72,17696.232765172077,50.85,50.85,50.72,50.72,17696.2328
2010-09-29 10:25:00,50.72,50.8,50.67,50.8,18347.627836282707,50.72,50.8,50.67,50.8,18347.6278
2010-09-29 10:30:00,50.8,50.96,50.8,50.9,23015.95917924221,50.8,50.96,50.8,50.9,23015.9592
2010-09-29 10:35:00,50.9,50.9,50.78,50.82,14873.520790359353,50.9,50.9,50.78,50.82,14873.5208
2010-09-29 10:40:00,50.83,50.88,50.8,50.82,16719.140158506136,50.83,50.88,50.8,50.82,16719.1402
2010-09-29 10:45:00,50.82,50.9,50.77,50.87,18673.325371838026,50.82,50.9,50.77,50.87,18673.3254
2010-09-29 10:50:00,50.87,50.89,50.81,50.88,14004.994028878516,50.87,50.89,50.81,50.88,14004.994
2010-09-29 10:55:00,50.87,50.96,50.78,50.96,23233.09086961242,50.87,50.96,50.78,50.96,23233.0909
2010-09-29 11:00:00,50.96,51.08,50.95,51.06,34306.807078493104,50.96,51.08,50.95,51.06,34306.8071
2010-09-29 11:05:00,51.06,51.07,50.97,51.01,14547.82325480404,51.06,51.07,50.97,51.01,14547.8233
2010-09-29 11:10:00,51.01,51.03,50.97,51.0,14547.82325480404,51.01,51.03,50.97,51.0,14547.8233
2010-09-29 11:15:00,51.0,51.01,50.95,50.97,22473.12995331669,51.0,51.01,50.95,50.97,22473.13
2010-09-29 11:20:00,50.97,51.07,50.97,51.06,23233.09086961242,50.97,51.07,50.97,51.06,23233.0909
2010-09-29 11:25:00,51.06,51.11,51.04,51.07,28227.11974812724,51.06,51.11,51.04,51.07,28227.1197
2010-09-29 11:30:00,51.05,51.15,51.05,51.05,49180.32786885246,51.05,51.15,51.05,51.05,49180.3279
2010-09-29 11:35:00,51.07,51.14,51.07,51.08,20518.944739984803,51.07,51.14,51.07,51.08,20518.9447
2010-09-29 11:40:00,51.08,51.09,50.99,51.01,19867.549668874173,51.08,51.09,50.99,51.01,19867.5497
2010-09-29 11:45:00,51.02,51.05,51.01,51.04,22147.43241776137,51.02,51.05,51.01,51.04,22147.4324
2010-09-29 11:50:00,51.04,51.05,51.0,51.0,19216.154597763543,51.04,51.05,51.0,51.0,19216.1546
2010-09-29 11:55:00,51.0,51.07,50.98,51.03,19216.154597763543,51.0,51.07,50.98,51.03,19216.1546
2010-09-29 12:00:00,51.02,51.07,50.95,51.04,22798.827488872,51.02,51.07,50.95,51.04,22798.8275
2010-09-29 12:05:00,51.04,51.08,50.98,51.08,16176.31093258061,51.04,51.08,50.98,51.08,16176.3109
2010-09-29 12:10:00,51.07,51.16,51.07,51.14,31701.22679405059,51.07,51.16,51.07,51.14,31701.2268
2010-09-29 12:15:00,51.14,51.14,51.08,51.11,7165.345782216915,51.14,51.14,51.08,51.11,7165.3458
2010-09-29 12:20:00,51.11,51.16,51.11,51.14,15416.350016284878,51.11,51.16,51.11,51.14,15416.35
2010-09-29 12:25:00,51.15,51.22,51.15,51.21,15633.481706655088,51.15,51.22,51.15,51.21,15633.4817
2010-09-29 12:30:00,51.2,51.21,51.1,51.12,14222.125719248725,51.2,51.21,51.1,51.12,14222.1257
2010-09-29 12:35:00,51.1,51.1,50.97,51.03,34632.50461404842,51.1,51.1,50.97,51.03,34632.5046
2010-09-29 12:40:00,51.04,51.1,51.04,51.07,13787.862338508306,51.04,51.1,51.04,51.07,13787.8623
2010-09-29 12:45:00,51.07,51.07,51.0,51.01,29855.60742590381,51.07,51.07,51.0,51.01,29855.6074
2010-09-29 12:50:00,51.01,51.03,50.97,51.01,36586.68982738031,51.01,51.03,50.97,51.01,36586.6898
2010-09-29 12:55:00,51.02,51.02,50.98,50.99,13679.296493323202,51.02,51.02,50.98,50.99,13679.2965
2010-09-29 13:00:00,50.99,51.03,50.99,51.02,25730.10530886983,50.99,51.03,50.99,51.02,25730.1053
2010-09-29 13:05:00,51.02,51.03,50.96,50.97,15199.218325914668,51.02,51.03,50.96,50.97,15199.2183
2010-09-29 13:10:00,50.95,51.1,50.95,51.07,18347.627836282707,50.95,51.1,50.95,51.07,18347.6278
2010-09-29 13:15:00,51.07,51.2,51.07,51.19,27684.29052220172,51.07,51.2,51.07,51.19,27684.2905
2010-09-29 13:20:00,51.2,51.2,51.14,51.16,24427.31516664857,51.2,51.2,51.14,51.16,24427.3152
2010-09-29 13:25:00,51.15,51.16,51.1,51.12,11833.67712517642,51.15,51.16,51.1,51.12,11833.6771
2010-09-29 13:30:00,51.11,51.13,51.08,51.08,16827.70600369124,51.11,51.13,51.08,51.08,16827.706
2010-09-29 13:35:00,51.1,51.1,50.99,51.02,26381.50037998045,51.1,51.1,50.99,51.02,26381.5004
2010-09-29 13:40:00,51.03,51.03,50.98,51.03,14656.389099989145,51.03,51.03,50.98,51.03,14656.3891
2010-09-29 13:45:00,51.03,51.07,51.0,51.04,18999.022907393333,51.03,51.07,51.0,51.04,18999.0229
2010-09-29 13:50:00,51.04,51.06,51.01,51.05,7382.477472587125,51.04,51.06,51.01,51.05,7382.4775
2010-09-29 13:55:00,51.07,51.19,51.07,51.18,35826.728911084574,51.07,51.19,51.07,51.18,35826.7289
2010-09-29 14:00:00,51.18,51.31,51.18,51.27,29747.041580718706,51.18,51.31,51.18,51.27,29747.0416
2010-09-29 14:05:00,51.25,51.28,51.23,51.28,12702.203886657258,51.25,51.28,51.23,51.28,12702.2039
2010-09-29 14:10:00,51.28,51.34,51.27,51.31,17696.232765172077,51.28,51.34,51.27,51.31,17696.2328
2010-09-29 14:15:00,51.31,51.34,51.28,51.28,15524.915861469985,51.31,51.34,51.28,51.28,15524.9159
2010-09-29 14:20:00,51.26,51.26,51.2,51.22,11942.242970361523,51.26,51.26,51.2,51.22,11942.243
2010-09-29 14:25:00,51.22,51.32,51.21,51.25,120833.7856910216,51.22,51.32,51.21,51.25,120833.7857
2010-09-29 14:30:00,51.25,51.3,51.23,51.3,10856.584518510475,51.25,51.3,51.23,51.3,10856.5845
2010-09-29 14:35:00,51.3,51.3,51.29,51.3,8685.267614808381,51.3,51.3,51.29,51.3,8685.2676
2010-09-29 14:40:00,51.31,51.33,51.28,51.31,15416.350016284878,51.31,51.33,51.28,51.31,15416.35
2010-09-29 14:45:00,51.31,51.32,51.28,51.3,108674.41103028988,51.31,51.32,51.28,51.3,108674.411
2010-09-29 14:50:00,51.3,51.3,51.26,51.29,23558.788405167736,51.3,51.3,51.26,51.29,23558.7884
2010-09-29 14:55:00,51.29,51.32,51.28,51.28,16610.57431332103,51.29,51.32,51.28,51.28,16610.5743
2010-09-29 15:00:00,51.29,51.3,51.22,51.23,18239.0619910976,51.29,51.3,51.22,51.23,18239.062
2010-09-29 15:05:00,51.23,51.24,51.1,51.14,20953.20812072522,51.23,51.24,51.1,51.14,20953.2081
2010-09-29 15:10:00,51.13,51.13,51.04,51.06,16176.31093258061,51.13,51.13,51.04,51.06,16176.3109
2010-09-29 15:15:00,51.06,51.07,50.94,51.04,33004.01693627185,51.06,51.07,50.94,51.04,33004.0169
2010-09-29 15:20:00,51.05,51.09,50.96,51.06,21604.60319183585,51.05,51.09,50.96,51.06,21604.6032
2010-09-29 15:25:00,51.07,51.09,50.96,50.98,29747.041580718706,51.07,51.09,50.96,50.98,29747.0416
2010-09-29 15:30:00,50.99,50.99,50.89,50.93,36586.68982738031,50.99,50.99,50.89,50.93,36586.6898
2010-09-29 15:35:00,50.92,51.05,50.92,51.05,76647.48670068396,50.92,51.05,50.92,51.05,76647.4867
2010-09-29 15:40:00,51.05,51.09,50.95,50.96,78601.67191401585,51.05,51.09,50.95,50.96,78601.6719
2010-09-29 15:45:00,50.96,51.04,50.96,51.0,82944.30572142004,50.96,51.04,50.96,51.0,82944.3057
2010-09-29 15:50:00,51.0,51.02,50.9,50.9,93149.49516881988,51.0,51.02,50.9,50.9,93149.4952
2010-09-29 15:55:00,50.89,51.02,50.89,50.99,291607.8601671914,50.89,51.02,50.89,50.99,291607.8602
2010-09-30 09:30:00,51.07,51.78,50.99,51.57,62208.22929106504,51.07,51.78,50.99,51.57,62208.2293
2010-09-30 09:35:00,51.56,51.58,51.25,51.43,43752.03560959722,51.56,51.58,51.25,51.43,43752.0356
2010-09-30 09:40:00,51.43,51.87,51.31,51.87,51460.21061773966,51.43,51.87,51.31,51.87,51460.2106
2010-09-30 09:45:00,51.81,51.89,51.54,51.54,43860.60145478233,51.81,51.89,51.54,51.54,43860.6015
2010-09-30 09:50:00,51.54,51.54,51.36,51.54,35609.597220714364,51.54,51.54,51.36,51.54,35609.5972
2010-09-30 09:55:00,51.54,51.62,51.41,51.43,83812.83248290088,51.54,51.62,51.41,51.43,83812.8325
2010-09-30 10:00:00,51.43,51.43,51.24,51.35,18347.627836282707,51.43,51.43,51.24,51.35,18347.6278
2010-09-30 10:05:00,51.33,51.5,51.33,51.44,11833.67712517642,51.33,51.5,51.33,51.44,11833.6771
2010-09-30 10:10:00,51.43,51.47,51.31,51.44,75996.09162957333,51.43,51.47,51.31,51.44,75996.0916
2010-09-30 10:15:00,51.45,51.58,51.44,51.47,33329.71447182717,51.45,51.58,51.44,51.47,33329.7145
2010-09-30 10:20:00,51.46,51.55,51.38,51.5,23884.48594072305,51.46,51.55,51.38,51.5,23884.4859
2010-09-30 10:25:00,51.53,51.55,51.46,51.53,15307.784171099773,51.53,51.55,51.46,51.53,15307.7842
2010-09-30 10:30:00,51.52,51.65,51.52,51.58,23775.920095537946,51.52,51.65,51.52,51.58,23775.9201
2010-09-30 10:35:00,51.58,51.58,51.5,51.54,21170.33981109543,51.58,51.58,51.5,51.54,21170.3398
2010-09-30 10:40:00,51.54,51.59,51.54,51.57,11399.413744436,51.54,51.59,51.54,51.57,11399.4137
2010-09-30 10:45:00,51.57,51.57,51.34,51.34,16610.57431332103,51.57,51.57,51.34,51.34,16610.5743
2010-09-30 10:50:00,51.34,51.39,51.23,51.23,14982.086635544458,51.34,51.39,51.23,51.23,14982.0866
2010-09-30 10:55:00,51.22,51.32,51.13,51.32,60362.60992291825,51.22,51.32,51.13,51.32,60362.6099
2010-09-30 11:00:00,51.32,51.32,51.18,51.32,36912.38736293562,51.32,51.32,51.18,51.32,36912.3874
2010-09-30 11:05:00,51.31,51.31,51.12,51.15,18781.891217023127,51.31,51.31,51.12,51.15,18781.8912
2010-09-30 11:10:00,51.18,51.32,51.18,51.24,14004.994028878516,51.18,51.32,51.18,51.24,14004.994
2010-09-30 11:15:00,51.2,51.36,51.17,51.35,21713.169037020954,51.2,51.36,51.17,51.35,21713.169
2010-09-30 11:20:00,51.33,51.34,51.22,51.25,24861.578547388992,51.33,51.34,51.22,51.25,24861.5785
2010-09-30 11:25:00,51.25,51.31,51.19,51.31,40169.36271848877,51.25,51.31,51.19,51.31,40169.3627
2010-09-30 11:30:00,51.31,51.39,51.25,51.27,42774.94300293128,51.31,51.39,51.25,51.27,42774.943
2010-09-30 11:35:00,51.25,51.33,51.19,51.24,27901.422212571924,51.25,51.33,51.19,51.24,27901.4222
2010-09-30 11:40:00,51.24,51.3,51.21,51.28,23124.52502442732,51.24,51.3,51.21,51.28,23124.525
2010-09-30 11:45:00,51.28,51.28,51.19,51.26,11182.282054065792,51.28,51.28,51.19,51.26,11182.2821
2010-09-30 11:50:00,51.26,51.26,51.09,51.09,13679.296493323202,51.26,51.26,51.09,51.09,13679.2965
2010-09-30 11:55:00,51.09,51.16,51.09,51.16,18130.496145912497,51.09,51.16,51.09,51.16,18130.4961
2010-09-30 12:00:00,51.15,51.22,51.11,51.16,35609.597220714364,51.15,51.22,51.11,51.16,35609.5972
2010-09-30 12:05:00,51.17,51.25,51.15,51.2,23233.09086961242,51.17,51.25,51.15,51.2,23233.0909
2010-09-30 12:10:00,51.2,51.26,51.19,51.19,14222.125719248725,51.2,51.26,51.19,51.19,14222.1257
2010-09-30 12:15:00,51.19,51.29,51.19,51.27,14113.55987406362,51.19,51.29,51.19,51.27,14113.5599
2010-09-30 12:20:00,51.28,51.33,51.26,51.3,31158.39756812507,51.28,51.33,51.26,51.3,31158.3976
2010-09-30 12:25:00,51.31,51.31,51.25,51.26,14330.69156443383,51.31,51.31,51.25,51.26,14330.6916
2010-09-30 12:30:00,51.26,51.28,51.24,51.26,11942.242970361523,51.26,51.28,51.24,51.26,11942.243
2010-09-30 12:35:00,51.28,51.32,51.25,51.31,13462.164802952992,51.28,51.32,51.25,51.31,13462.1648
2010-09-30 12:40:00,51.31,51.4,51.31,51.34,13570.730648138097,51.31,51.4,51.31,51.34,13570.7306
2010-09-30 12:45:00,51.35,51.45,51.35,51.4,21061.773965910324,51.35,51.45,51.35,51.4,21061.774
2010-09-30 12:50:00,51.42,51.61,51.39,51.54,102051.89447399849,51.42,51.61,51.39,51.54,102051.8945
2010-09-30 12:55:00,51.54,51.59,51.54,51.54,31049.831722939965,51.54,51.59,51.54,51.54,31049.8317
2010-09-30 13:00:00,51.55,51.57,51.54,51.57,22907.393334057106,51.55,51.57,51.54,51.57,22907.3933
2010-09-30 13:05:00,51.58,51.67,51.57,51.66,16936.271848876346,51.58,51.67,51.57,51.66,16936.2718
2010-09-30 13:10:00,51.66,51.8,51.66,51.75,60688.307458473566,51.66,51.8,51.66,51.75,60688.3075
2010-09-30 13:15:00,51.74,51.74,51.65,51.68,34523.938768863314,51.74,51.74,51.65,51.68,34523.9388
2010-09-30 13:20:00,51.71,51.76,51.68,51.69,12485.072196287048,51.71,51.76,51.68,51.69,12485.0722
2010-09-30 13:25:00,51.7,51.75,51.67,51.75,9879.491911844534,51.7,51.75,51.67,51.75,9879.4919
2010-09-30 13:30:00,51.75,51.75,51.7,51.73,37346.65074367605,51.75,51.75,51.7,51.73,37346.6507
2010-09-30 13:35:00,51.74,51.77,51.68,51.68,17261.969384431657,51.74,51.77,51.68,51.68,17261.9694
2010-09-30 13:40:00,51.67,51.73,51.66,51.73,8468.135924438173,51.67,51.73,51.66,51.73,8468.1359
2010-09-30 13:45:00,51.72,51.76,51.71,51.71,8793.833459993486,51.72,51.76,51.71,51.71,8793.8335
2010-09-30 13:50:00,51.69,51.75,51.69,51.7,13896.42818369341,51.69,51.75,51.69,51.7,13896.4282
2010-09-30 13:55:00,51.69,51.7,51.66,51.67,10965.150363695582,51.69,51.7,51.66,51.67,10965.1504
2010-09-30 14:00:00,51.68,51.69,51.67,51.67,13027.901422212572,51.68,51.69,51.67,51.67,13027.9014
2010-09-30 14:05:00,51.67,51.68,51.66,51.68,9770.92606665943,51.67,51.68,51.66,51.68,9770.9261
2010-09-30 14:10:00,51.67,51.71,51.66,51.71,23015.95917924221,51.67,51.71,51.66,51.71,23015.9592
2010-09-30 14:15:00,51.69,51.7,51.62,51.62,20736.07643035501,51.69,51.7,51.62,51.62,20736.0764
2010-09-30 14:20:00,51.63,51.75,51.63,51.72,16176.31093258061,51.63,51.75,51.63,51.72,16176.3109
2010-09-30 14:25:00,51.73,51.78,51.73,51.78,19433.28628813376,51.73,51.78,51.73,51.78,19433.2863
2010-09-30 14:30:00,51.78,51.81,51.77,51.8,17696.232765172077,51.78,51.81,51.77,51.8,17696.2328
2010-09-30 14:35:00,51.8,51.84,51.8,51.81,46249.05004885463,51.8,51.84,51.8,51.81,46249.05
2010-09-30 14:40:00,51.8,51.85,51.77,51.84,65899.4680273586,51.8,51.85,51.77,51.84,65899.468
2010-09-30 14:45:00,51.84,51.87,51.83,51.87,29312.77819997829,51.84,51.87,51.83,51.87,29312.7782
2010-09-30 14:50:00,51.87,51.89,51.8,51.8,25404.40777331452,51.87,51.89,51.8,51.8,25404.4078
2010-09-30 14:55:00,51.81,51.89,51.8,51.81,26598.632070350668,51.81,51.89,51.8,51.81,26598.6321
2010-09-30 15:00:00,51.82,51.83,51.78,51.78,14982.086635544458,51.82,51.83,51.78,51.78,14982.0866
2010-09-30 15:05:00,51.78,51.82,51.71,51.8,51243.07892736945,51.78,51.82,51.71,51.8,51243.0789
2010-09-30 15:10:00,51.79,51.79,51.66,51.66,35609.597220714364,51.79,51.79,51.66,51.66,35609.5972
2010-09-30 15:15:00,51.66,51.73,51.64,51.7,56671.37118662469,51.66,51.73,51.64,51.7,56671.3712
2010-09-30 15:20:00,51.7,51.73,51.67,51.71,30398.43665182933,51.7,51.73,51.67,51.71,30398.4367
2010-09-30 15:25:00,51.71,51.76,51.68,51.75,23341.65671479753,51.71,51.76,51.68,51.75,23341.6567
2010-09-30 15:30:00,51.76,51.79,51.74,51.75,92389.53425252416,51.76,51.79,51.74,51.75,92389.5343
2010-09-30 15:35:00,51.75,51.8,51.74,51.78,86309.8469221583,51.75,51.8,51.74,51.78,86309.8469
2010-09-30 15:40:00,51.78,51.85,51.62,51.69,173271.08891542722,51.78,51.85,51.62,51.69,173271.0889
2010-09-30 15:45:00,51.69,51.71,51.61,51.7,62642.492671805456,51.69,51.71,51.61,51.7,62642.4927
2010-09-30 15:50:00,51.72,51.77,51.7,51.72,102920.42123547933,51.72,51.77,51.7,51.72,102920.4212
2010-09-30 15:55:00,51.72,51.78,51.69,51.69,171642.60123765064,51.72,51.78,51.69,51.69,171642.6012
2010-10-01 09:30:00,51.55,52.04,51.55,51.74,138312.88676582347,51.55,52.04,51.55,51.74,138312.8868
2010-10-01 09:35:00,51.74,51.76,51.64,51.65,46031.91835848442,51.74,51.76,51.64,51.65,46031.9184
2010-10-01 09:40:00,51.64,51.72,51.57,51.71,60254.044077733146,51.64,51.72,51.57,51.71,60254.0441
2010-10-01 09:45:00,51.71,51.78,51.66,51.74,79687.3303658669,51.71,51.78,51.66,51.74,79687.3304
2010-10-01 09:50:00,51.74,51.77,51.64,51.68,69373.57507328194,51.74,51.77,51.64,51.68,69373.5751
2010-10-01 09:55:00,51.67,51.77,51.65,51.69,54934.317663663016,51.67,51.77,51.65,51.69,54934.3177
2010-10-01 10:00:00,51.7,51.8,51.44,51.54,115948.3226576919,51.7,51.8,51.44,51.54,115948.3227
2010-10-01 10:05:00,51.5,51.68,51.44,51.62,70350.66767994789,51.5,51.68,51.44,51.62,70350.6677
2010-10-01 10:10:00,51.62,51.86,51.6,51.85,52328.737379220496,51.62,51.86,51.6,51.85,52328.7374
2010-10-01 10:15:00,51.85,51.91,51.79,51.81,50374.55216588861,51.85,51.91,51.79,51.81,50374.5522
2010-10-01 10:20:00,51.81,51.81,51.59,51.6,60254.044077733146,51.81,51.81,51.59,51.6,60254.0441
2010-10-01 10:25:00,51.59,51.59,51.26,51.39,53305.82998588644,51.59,51.59,51.26,51.39,53305.83
2010-10-01 10:30:00,51.39,51.54,51.24,51.52,69807.83845402236,51.39,51.54,51.24,51.52,69807.8385
2010-10-01 10:35:00,51.52,51.59,51.43,51.58,68505.0483118011,51.52,51.59,51.43,51.58,68505.0483
2010-10-01 10:40:00,51.58,51.66,51.5,51.59,33546.84616219738,51.58,51.66,51.5,51.59,33546.8462
2010-10-01 10:45:00,51.58,51.58,51.5,51.53,17696.232765172077,51.58,51.58,51.5,51.53,17696.2328
2010-10-01 10:50:00,51.52,51.54,51.46,51.54,21713.169037020954,51.52,51.54,51.46,51.54,21713.169
2010-10-01 10:55:00,51.54,51.64,51.51,51.58,25512.97361849962,51.54,51.64,51.51,51.58,25512.9736
2010-10-01 11:00:00,51.58,51.63,51.55,51.6,30941.26587775486,51.58,51.63,51.55,51.6,30941.2659
2010-10-01 11:05:00,51.61,51.66,51.54,51.63,18130.496145912497,51.61,51.66,51.54,51.63,18130.4961
2010-10-01 11:10:00,51.61,51.65,51.55,51.56,23015.95917924221,51.61,51.65,51.55,51.56,23015.9592
2010-10-01 11:15:00,51.56,51.67,51.54,51.65,23450.22255998263,51.56,51.67,51.54,51.65,23450.2226
2010-10-01 11:20:00,51.65,51.67,51.56,51.63,8033.872543697753,51.65,51.67,51.56,51.63,8033.8725
2010-10-01 11:25:00,51.63,51.67,51.56,51.66,14764.95494517425,51.63,51.67,51.56,51.66,14764.9549
2010-10-01 11:30:00,51.63,51.66,51.58,51.65,15633.481706655088,51.63,51.66,51.58,51.65,15633.4817
2010-10-01 11:35:00,51.65,51.69,51.63,51.66,12050.80881554663,51.65,51.69,51.63,51.66,12050.8088
2010-10-01 11:40:00,51.65,51.68,51.61,51.66,14764.95494517425,51.65,51.68,51.61,51.66,14764.9549
2010-10-01 11:45:00,51.67,51.78,51.67,51.76,17479.101074801867,51.67,51.78,51.67,51.76,17479.1011
2010-10-01 11:50:00,51.76,51.82,51.75,51.78,12376.506351101943,51.76,51.82,51.75,51.78,12376.5064
2010-10-01 11:55:00,51.76,51.78,51.74,51.76,42557.81131256107,51.76,51.78,51.74,51.76,42557.8113
2010-10-01 12:00:00,51.77,51.77,51.68,51.72,48746.06448811204,51.77,51.77,51.68,51.72,48746.0645
2010-10-01 12:05:00,51.71,51.78,51.71,51.77,9010.965150363696,51.71,51.78,51.71,51.77,9010.9652
2010-10-01 12:10:00,51.75,51.76,51.71,51.73,6513.950711106286,51.75,51.76,51.71,51.73,6513.9507
2010-10-01 12:15:00,51.7,51.7,51.65,51.67,8793.833459993486,51.7,51.7,51.65,51.67,8793.8335
2010-10-01 12:20:00,51.68,51.69,51.66,51.68,8033.872543697753,51.68,51.69,51.66,51.68,8033.8725
2010-10-01 12:25:00,51.7,51.7,51.65,51.66,15742.04755184019,51.7,51.7,51.65,51.66,15742.0476
2010-10-01 12:30:00,51.66,51.67,51.65,51.66,15416.350016284878,51.66,51.67,51.65,51.66,15416.35
2010-10-01 12:35:00,51.66,51.67,51.65,51.66,12050.80881554663,51.66,51.67,51.65,51.66,12050.8088
2010-10-01 12:40:00,51.66,51.79,51.65,51.79,33655.41200738248,51.66,51.79,51.65,51.79,33655.412
2010-10-01 12:45:00,51.78,51.82,51.77,51.82,18239.0619910976,51.78,51.82,51.77,51.82,18239.062
2010-10-01 12:50:00,51.81,51.9,51.81,51.89,30181.304961459125,51.81,51.9,51.81,51.89,30181.305
2010-10-01 12:55:00,51.89,51.92,51.83,51.92,19976.11551405928,51.89,51.92,51.83,51.92,19976.1155
2010-10-01 13:00:00,51.91,51.92,51.87,51.9,20736.07643035501,51.91,51.92,51.87,51.9,20736.0764
2010-10-01 13:05:00,51.9,51.99,51.9,51.98,23667.35425035284,51.9,51.99,51.9,51.98,23667.3543
2010-10-01 13:10:00,51.97,52.03,51.93,51.94,24861.578547388992,51.97,52.03,51.93,51.94,24861.5785
2010-10-01 13:15:00,51.93,51.97,51.89,51.89,11182.282054065792,51.93,51.97,51.89,51.89,11182.2821
2010-10-01 13:20:00,51.89,51.89,51.85,51.89,9445.228531104114,51.89,51.89,51.85,51.89,9445.2285
2010-10-01 13:25:00,51.91,51.93,51.88,51.91,10856.584518510475,51.91,51.93,51.88,51.91,10856.5845
2010-10-01 13:30:00,51.89,51.91,51.86,51.91,10639.452828140267,51.89,51.91,51.86,51.91,10639.4528
2010-10-01 13:35:00,51.91,51.91,51.84,51.84,4994.02887851482,51.91,51.91,51.84,51.84,4994.0289
2010-10-01 13:40:00,51.84,51.87,51.82,51.84,8468.135924438173,51.84,51.87,51.82,51.84,8468.1359
2010-10-01 13:45:00,51.85,51.89,51.82,51.89,6731.082401476496,51.85,51.89,51.82,51.89,6731.0824
2010-10-01 13:50:00,51.88,51.89,51.83,51.87,5862.555639995658,51.88,51.89,51.83,51.87,5862.5556
2010-10-01 13:55:00,51.88,51.92,51.87,51.91,4559.7654977744005,51.88,51.92,51.87,51.91,4559.7655
2010-10-01 14:00:00,51.89,51.91,51.87,51.87,10748.018673325372,51.89,51.91,51.87,51.87,10748.0187
2010-10-01 14:05:00,51.89,51.89,51.84,51.86,8685.267614808381,51.89,51.89,51.84,51.86,8685.2676
2010-10-01 14:10:00,51.86,51.93,51.86,51.93,10530.886982955162,51.86,51.93,51.86,51.93,10530.887
2010-10-01 14:15:00,51.93,51.93,51.87,51.9,8576.701769623276,51.93,51.93,51.87,51.9,8576.7018
2010-10-01 14:20:00,51.91,51.94,51.85,51.89,15090.652480729565,51.91,51.94,51.85,51.89,15090.6525
2010-10-01 14:25:00,51.89,51.95,51.88,51.91,13787.862338508306,51.89,51.95,51.88,51.91,13787.8623
2010-10-01 14:30:00,51.9,51.92,51.88,51.89,9553.79437628922,51.9,51.92,51.88,51.89,9553.7944
2010-10-01 14:35:00,51.9,51.99,51.9,51.97,8902.399305178591,51.9,51.99,51.9,51.97,8902.3993
2010-10-01 14:40:00,51.97,52.02,51.93,52.01,21604.60319183585,51.97,52.02,51.93,52.01,21604.6032
2010-10-01 14:45:00,52.01,52.03,51.95,51.99,17479.101074801867,52.01,52.03,51.95,51.99,17479.1011
2010-10-01 14:50:00,51.99,52.04,51.99,52.01,20953.20812072522,51.99,52.04,51.99,52.01,20953.2081
2010-10-01 14:55:00,52.01,52.06,52.01,52.05,40820.7577895994,52.01,52.06,52.01,52.05,40820.7578
2010-10-01 15:00:00,52.04,52.06,52.01,52.02,28227.11974812724,52.04,52.06,52.01,52.02,28227.1197
2010-10-01 15:05:00,52.02,52.08,52.01,52.06,38649.4408858973,52.02,52.08,52.01,52.06,38649.4409
2010-10-01 15:10:00,52.05,52.07,52.0,52.01,39517.96764737814,52.05,52.07,52.0,52.01,39517.9676
2010-10-01 15:15:00,52.01,52.06,51.97,52.06,35718.16306589947,52.01,52.06,51.97,52.06,35718.1631
2010-10-01 15:20:00,52.05,52.09,52.04,52.05,45706.22082292911,52.05,52.09,52.04,52.05,45706.2208
2010-10-01 15:25:00,52.05,52.08,52.01,52.03,46900.44511996526,52.05,52.08,52.01,52.03,46900.4451
2010-10-01 15:30:00,52.02,52.04,52.0,52.02,59276.9514710672,52.02,52.04,52.0,52.02,59276.9515
2010-10-01 15:35:00,52.03,52.03,51.99,52.0,33004.01693627185,52.03,52.03,51.99,52.0,33004.0169
2010-10-01 15:40:00,52.0,52.01,51.97,51.99,34958.202149603734,52.0,52.01,51.97,51.99,34958.2021
2010-10-01 15:45:00,51.99,52.01,51.95,51.97,82835.73987623493,51.99,52.01,51.95,51.97,82835.7399
2010-10-01 15:50:00,51.98,52.09,51.97,52.04,135707.30648138098,51.98,52.09,51.97,52.04,135707.3065
2010-10-01 15:55:00,52.04,52.08,52.01,52.05,180110.7371620888,52.04,52.08,52.01,52.05,180110.7372
2010-10-04 09:30:00,52.27,52.95,52.27,52.5,138204.32092063836,52.27,52.95,52.27,52.5,138204.3209
2010-10-04 09:35:00,52.48,52.53,52.26,52.34,83378.56910216046,52.48,52.53,52.26,52.34,83378.5691
2010-10-04 09:40:00,52.38,52.53,52.22,52.51,98143.52404733472,52.38,52.53,52.22,52.51,98143.524
2010-10-04 09:45:00,52.49,52.59,52.41,52.57,35609.597220714364,52.49,52.59,52.41,52.57,35609.5972
2010-10-04 09:50:00,52.57,52.65,52.16,52.21,62751.05851699055,52.57,52.65,52.16,52.21,62751.0585
2010-10-04 09:55:00,52.21,52.25,52.12,52.21,20953.20812072522,52.21,52.25,52.12,52.21,20953.2081
2010-10-04 10:00:00,52.21,52.63,52.2,52.48,105417.43567473671,52.21,52.63,52.2,52.48,105417.4357
2010-10-04 10:05:00,52.51,52.63,52.46,52.48,33221.14862664206,52.51,52.63,52.46,52.48,33221.1486
2010-10-04 10:10:00,52.48,52.48,52.36,52.42,37238.08489849094,52.48,52.48,52.36,52.42,37238.0849
2010-10-04 10:15:00,52.42,52.59,52.4,52.56,39843.66518293345,52.42,52.59,52.4,52.56,39843.6652
2010-10-04 10:20:00,52.54,52.71,52.49,52.67,36369.5581370101,52.54,52.71,52.49,52.67,36369.5581
2010-10-04 10:25:00,52.68,52.68,52.58,52.6,25187.276082944307,52.68,52.68,52.58,52.6,25187.2761
2010-10-04 10:30:00,52.6,52.83,52.57,52.71,41906.41624145044,52.6,52.83,52.57,52.71,41906.4162
2010-10-04 10:35:00,52.7,52.71,52.59,52.62,33004.01693627185,52.7,52.71,52.59,52.62,33004.0169
2010-10-04 10:40:00,52.64,52.66,52.56,52.62,47117.57681033547,52.64,52.66,52.56,52.62,47117.5768
2010-10-04 10:45:00,52.62,52.69,52.59,52.6,22147.43241776137,52.62,52.69,52.59,52.6,22147.4324
2010-10-04 10:50:00,52.6,52.78,52.6,52.76,32569.75355553143,52.6,52.78,52.6,52.76,32569.7536
2010-10-04 10:55:00,52.76,52.94,52.75,52.92,53740.09336662686,52.76,52.94,52.75,52.92,53740.0934
2010-10-04 11:00:00,52.91,52.92,52.72,52.73,30941.26587775486,52.91,52.92,52.72,52.73,30941.2659
2010-10-04 11:05:00,52.73,52.73,52.61,52.65,23667.35425035284,52.73,52.73,52.61,52.65,23667.3543
2010-10-04 11:10:00,52.65,52.66,52.62,52.64,29421.344045163394,52.65,52.66,52.62,52.64,29421.344
2010-10-04 11:15:00,52.64,52.66,52.32,52.35,65790.9021821735,52.64,52.66,52.32,52.35,65790.9022
2010-10-04 11:20:00,52.35,52.35,52.16,52.24,75236.13071327761,52.35,52.35,52.16,52.24,75236.1307
2010-10-04 11:25:00,52.25,52.25,52.08,52.16,42883.508848116384,52.25,52.25,52.08,52.16,42883.5088
2010-10-04 11:30:00,52.15,52.16,52.01,52.12,40712.19194441429,52.15,52.16,52.01,52.12,40712.1919
2010-10-04 11:35:00,52.13,52.17,52.11,52.16,66985.12647920965,52.13,52.17,52.11,52.16,66985.1265
2010-10-04 11:40:00,52.17,52.2,52.13,52.14,14330.69156443383,52.17,52.2,52.13,52.14,14330.6916
2010-10-04 11:45:00,52.13,52.16,52.12,52.16,19216.154597763543,52.13,52.16,52.12,52.16,19216.1546
2010-10-04 11:50:00,52.18,52.29,52.18,52.28,25295.84192812941,52.18,52.29,52.18,52.28,25295.8419
2010-10-04 11:55:00,52.28,52.36,52.2,52.23,44511.99652589296,52.28,52.36,52.2,52.23,44511.9965
2010-10-04 12:00:00,52.24,52.27,52.14,52.27,37238.08489849094,52.24,52.27,52.14,52.27,37238.0849
2010-10-04 12:05:00,52.26,52.36,52.22,52.31,36478.1239821952,52.26,52.36,52.22,52.31,36478.124
2010-10-04 12:10:00,52.3,52.36,52.29,52.35,22907.393334057106,52.3,52.36,52.29,52.35,22907.3933
2010-10-04 12:15:00,52.36,52.37,52.25,52.25,25838.671154054937,52.36,52.37,52.25,52.25,25838.6712
2010-10-04 12:20:00,52.24,52.24,52.13,52.13,31266.96341331017,52.24,52.24,52.13,52.13,31266.9634
2010-10-04 12:25:00,52.13,52.15,52.06,52.11,19758.98382368907,52.13,52.15,52.06,52.11,19758.9838
2010-10-04 12:30:00,52.1,52.12,52.06,52.08,12593.638041472152,52.1,52.12,52.06,52.08,12593.638
2010-10-04 12:35:00,52.07,52.09,51.97,52.02,11616.54543480621,52.07,52.09,51.97,52.02,11616.5454
2010-10-04 12:40:00,52.03,52.05,51.96,52.04,22473.12995331669,52.03,52.05,51.96,52.04,22473.13
2010-10-04 12:45:00,52.04,52.1,52.02,52.1,21713.169037020954,52.04,52.1,52.02,52.1,21713.169
2010-10-04 12:50:00,52.1,52.13,52.04,52.04,6296.819020736077,52.1,52.13,52.04,52.04,6296.819
2010-10-04 12:55:00,52.04,52.13,52.03,52.12,13136.467267397677,52.04,52.13,52.03,52.12,13136.4673
2010-10-04 13:00:00,52.14,52.17,52.1,52.12,8685.267614808381,52.14,52.17,52.1,52.12,8685.2676
2010-10-04 13:05:00,52.11,52.18,52.11,52.12,10748.018673325372,52.11,52.18,52.11,52.12,10748.0187
2010-10-04 13:10:00,52.12,52.17,52.12,52.13,12050.80881554663,52.12,52.17,52.12,52.13,12050.8088
2010-10-04 13:15:00,52.13,52.18,52.12,52.14,8576.701769623276,52.13,52.18,52.12,52.14,8576.7018
2010-10-04 13:20:00,52.15,52.21,52.14,52.21,6188.253175550972,52.15,52.21,52.14,52.21,6188.2532
2010-10-04 13:25:00,52.22,52.26,52.16,52.19,20084.681359244383,52.22,52.26,52.16,52.19,20084.6814
2010-10-04 13:30:00,52.19,52.19,52.08,52.11,10096.623602214744,52.19,52.19,52.08,52.11,10096.6236
2010-10-04 13:35:00,52.12,52.14,52.12,52.13,2171.316903702096,52.12,52.14,52.12,52.13,2171.3169
2010-10-04 13:40:00,52.12,52.18,52.12,52.16,18130.496145912497,52.12,52.18,52.12,52.16,18130.4961
2010-10-04 13:45:00,52.16,52.23,52.14,52.23,5211.160568885029,52.16,52.23,52.14,52.23,5211.1606
2010-10-04 13:50:00,52.23,52.25,52.19,52.21,16067.745087395506,52.23,52.25,52.19,52.21,16067.7451
2010-10-04 13:55:00,52.22,52.26,52.18,52.25,16827.70600369124,52.22,52.26,52.18,52.25,16827.706
2010-10-04 14:00:00,52.24,52.25,52.18,52.25,31809.792639235697,52.24,52.25,52.18,52.25,31809.7926
2010-10-04 14:05:00,52.24,52.31,52.24,52.3,19433.28628813376,52.24,52.31,52.24,52.3,19433.2863
2010-10-04 14:10:00,52.3,52.33,52.24,52.24,9445.228531104114,52.3,52.33,52.24,52.24,9445.2285
2010-10-04 14:15:00,52.23,52.23,52.18,52.2,4668.3313429595055,52.23,52.23,52.18,52.2,4668.3313
2010-10-04 14:20:00,52.19,52.26,52.16,52.22,9879.491911844534,52.19,52.26,52.16,52.22,9879.4919
2010-10-04 14:25:00,52.23,52.23,52.15,52.19,11182.282054065792,52.23,52.23,52.15,52.19,11182.2821
2010-10-04 14:30:00,52.17,52.2,52.12,52.18,14764.95494517425,52.17,52.2,52.12,52.18,14764.9549
2010-10-04 14:35:00,52.17,52.24,52.15,52.24,14764.95494517425,52.17,52.24,52.15,52.24,14764.9549
2010-10-04 14:40:00,52.24,52.26,52.22,52.25,9988.05775702964,52.24,52.26,52.22,52.25,9988.0578
2010-10-04 14:45:00,52.24,52.28,52.23,52.24,19216.154597763543,52.24,52.28,52.23,52.24,19216.1546
2010-10-04 14:50:00,52.24,52.26,52.16,52.16,8793.833459993486,52.24,52.26,52.16,52.16,8793.8335
2010-10-04 14:55:00,52.16,52.2,52.13,52.17,18021.930300727392,52.16,52.2,52.13,52.17,18021.9303
2010-10-04 15:00:00,52.18,52.26,52.14,52.23,23884.48594072305,52.18,52.26,52.14,52.23,23884.4859
2010-10-04 15:05:00,52.24,52.26,52.18,52.19,14656.389099989145,52.24,52.26,52.18,52.19,14656.3891
2010-10-04 15:10:00,52.19,52.21,52.13,52.14,15742.04755184019,52.19,52.21,52.13,52.14,15742.0476
2010-10-04 15:15:00,52.14,52.17,52.12,52.17,15199.218325914668,52.14,52.17,52.12,52.17,15199.2183
2010-10-04 15:20:00,52.16,52.26,52.15,52.25,13570.730648138097,52.16,52.26,52.15,52.25,13570.7306
2010-10-04 15:25:00,52.25,52.25,52.19,52.23,17479.101074801867,52.25,52.25,52.19,52.23,17479.1011
2010-10-04 15:30:00,52.23,52.24,52.19,52.2,20410.37889479969,52.23,52.24,52.19,52.2,20410.3789
2010-10-04 15:35:00,52.2,52.22,52.15,52.2,29747.041580718706,52.2,52.22,52.15,52.2,29747.0416
2010-10-04 15:40:00,52.2,52.26,52.19,52.24,35175.333839973944,52.2,52.26,52.19,52.24,35175.3338
2010-10-04 15:45:00,52.24,52.25,52.22,52.24,26272.93453479536,52.24,52.25,52.22,52.24,26272.9345
2010-10-04 15:50:00,52.23,52.24,52.2,52.22,57214.20041255021,52.23,52.24,52.2,52.22,57214.2004
2010-10-04 15:55:00,52.22,52.24,52.19,52.19,211594.8322657692,52.22,52.24,52.19,52.19,211594.8323
2010-10-05 09:30:00,52.5,52.59,52.19,52.54,68613.61415698621,52.5,52.59,52.19,52.54,68613.6142
2010-10-05 09:35:00,52.55,52.59,52.39,52.48,56019.97611551406,52.55,52.59,52.39,52.48,56019.9761
2010-10-05 09:40:00,52.49,52.75,52.49,52.62,71110.62859624362,52.49,52.75,52.49,52.62,71110.6286
2010-10-05 09:45:00,52.66,52.71,52.58,52.58,53197.264140701336,52.66,52.71,52.58,52.58,53197.2641
2010-10-05 09:50:00,52.59,52.61,52.53,52.59,42774.94300293128,52.59,52.61,52.53,52.59,42774.943
2010-10-05 09:55:00,52.61,52.71,52.42,52.65,45271.95744218869,52.61,52.71,52.42,52.65,45271.9574
2010-10-05 10:00:00,52.67,52.84,52.47,52.69,49071.76202366736,52.67,52.84,52.47,52.69,49071.762
2010-10-05 10:05:00,52.7,52.83,52.66,52.77,25621.539463684727,52.7,52.83,52.66,52.77,25621.5395
2010-10-05 10:10:00,52.74,52.85,52.71,52.75,18890.45706220823,52.74,52.85,52.71,52.75,18890.4571
2010-10-05 10:15:00,52.76,52.8,52.68,52.74,9770.92606665943,52.76,52.8,52.68,52.74,9770.9261
2010-10-05 10:20:00,52.72,52.72,52.56,52.64,16610.57431332103,52.72,52.72,52.56,52.64,16610.5743
2010-10-05 10:25:00,52.65,52.93,52.65,52.93,19541.85213331886,52.65,52.93,52.65,52.93,19541.8521
2010-10-05 10:30:00,52.93,53.01,52.93,52.96,17370.535229616762,52.93,53.01,52.93,52.96,17370.5352
2010-10-05 10:35:00,52.95,53.01,52.88,52.97,20953.20812072522,52.95,53.01,52.88,52.97,20953.2081
2010-10-05 10:40:00,52.94,53.01,52.94,52.97,9662.360221474324,52.94,53.01,52.94,52.97,9662.3602
2010-10-05 10:45:00,52.96,53.06,52.88,53.0,25187.276082944307,52.96,53.06,52.88,53.0,25187.2761
2010-10-05 10:50:00,53.0,53.0,52.94,52.96,5319.726414070134,53.0,53.0,52.94,52.96,5319.7264
2010-10-05 10:55:00,52.95,53.0,52.94,52.96,7816.740853327544,52.95,53.0,52.94,52.96,7816.7409
2010-10-05 11:00:00,52.96,52.98,52.87,52.87,10965.150363695582,52.96,52.98,52.87,52.87,10965.1504
2010-10-05 11:05:00,52.85,52.89,52.79,52.85,16067.745087395506,52.85,52.89,52.79,52.85,16067.7451
2010-10-05 11:10:00,52.83,52.85,52.78,52.84,19650.417978503963,52.83,52.85,52.78,52.84,19650.418
2010-10-05 11:15:00,52.84,52.92,52.83,52.83,6405.384865921182,52.84,52.92,52.83,52.83,6405.3849
2010-10-05 11:20:00,52.82,52.86,52.8,52.86,8142.438388882858,52.82,52.86,52.8,52.86,8142.4384
2010-10-05 11:25:00,52.87,52.91,52.84,52.89,8142.438388882858,52.87,52.91,52.84,52.89,8142.4384
2010-10-05 11:30:00,52.89,52.93,52.86,52.91,7273.91162740202,52.89,52.93,52.86,52.91,7273.9116
2010-10-05 11:35:00,52.88,52.98,52.84,52.98,24970.144392574097,52.88,52.98,52.84,52.98,24970.1444
2010-10-05 11:40:00,52.99,53.11,52.97,53.09,21170.33981109543,52.99,53.11,52.97,53.09,21170.3398
2010-10-05 11:45:00,53.09,53.1,52.98,53.01,9445.228531104114,53.09,53.1,52.98,53.01,9445.2285
2010-10-05 11:50:00,53.02,53.1,53.02,53.09,13353.598957767888,53.02,53.1,53.02,53.09,13353.599
2010-10-05 11:55:00,53.08,53.11,53.08,53.09,14439.257409618936,53.08,53.11,53.08,53.09,14439.2574
2010-10-05 12:00:00,53.08,53.14,53.08,53.1,20953.20812072522,53.08,53.14,53.08,53.1,20953.2081
2010-10-05 12:05:00,53.1,53.1,53.02,53.02,16719.140158506136,53.1,53.1,53.02,53.02,16719.1402
2010-10-05 12:10:00,53.03,53.06,53.02,53.04,7491.043317772229,53.03,53.06,53.02,53.04,7491.0433
2010-10-05 12:15:00,53.04,53.06,53.0,53.05,5428.292259255239,53.04,53.06,53.0,53.05,5428.2923
2010-10-05 12:20:00,53.05,53.06,52.99,52.99,14982.086635544458,53.05,53.06,52.99,52.99,14982.0866
2010-10-05 12:25:00,53.0,53.06,53.0,53.03,8359.570079253068,53.0,53.06,53.0,53.03,8359.5701
2010-10-05 12:30:00,53.03,53.08,53.03,53.04,10530.886982955162,53.03,53.08,53.03,53.04,10530.887
2010-10-05 12:35:00,53.05,53.07,52.99,53.06,10422.321137770055,53.05,53.07,52.99,53.06,10422.3211
2010-10-05 12:40:00,53.06,53.06,52.97,53.0,16502.008468135926,53.06,53.06,52.97,53.0,16502.0085
2010-10-05 12:45:00,53.01,53.03,52.99,53.0,10639.452828140267,53.01,53.03,52.99,53.0,10639.4528
2010-10-05 12:50:00,53.02,53.07,53.01,53.07,8793.833459993486,53.02,53.07,53.01,53.07,8793.8335
2010-10-05 12:55:00,53.06,53.08,53.05,53.06,5319.726414070134,53.06,53.08,53.05,53.06,5319.7264
2010-10-05 13:00:00,53.07,53.1,53.05,53.08,11073.716208880687,53.07,53.1,53.05,53.08,11073.7162
2010-10-05 13:05:00,53.08,53.21,53.07,53.19,21821.73488220606,53.08,53.21,53.07,53.19,21821.7349
2010-10-05 13:10:00,53.18,53.21,53.14,53.16,18347.627836282707,53.18,53.21,53.14,53.16,18347.6278
2010-10-05 13:15:00,53.15,53.2,53.14,53.18,31484.09510368038,53.15,53.2,53.14,53.18,31484.0951
2010-10-05 13:20:00,53.18,53.29,53.17,53.17,55260.01519921833,53.18,53.29,53.17,53.17,55260.0152
2010-10-05 13:25:00,53.17,53.19,53.16,53.19,14764.95494517425,53.17,53.19,53.16,53.19,14764.9549
2010-10-05 13:30:00,53.18,53.2,53.14,53.2,8576.701769623276,53.18,53.2,53.14,53.2,8576.7018
2010-10-05 13:35:00,53.2,53.24,53.18,53.18,5645.423949625448,53.2,53.24,53.18,53.18,5645.4239
2010-10-05 13:40:00,53.18,53.24,53.18,53.24,13787.862338508306,53.18,53.24,53.18,53.24,13787.8623
2010-10-05 13:45:00,53.25,53.25,53.18,53.22,30507.00249701444,53.25,53.25,53.18,53.22,30507.0025
2010-10-05 13:50:00,53.21,53.26,53.21,53.25,19216.154597763543,53.21,53.26,53.21,53.25,19216.1546
2010-10-05 13:55:00,53.25,53.28,53.21,53.21,6948.214091846705,53.25,53.28,53.21,53.21,6948.2141
2010-10-05 14:00:00,53.19,53.21,53.15,53.16,9662.360221474324,53.19,53.21,53.15,53.16,9662.3602
2010-10-05 14:05:00,53.17,53.25,53.1,53.12,46140.484203669526,53.17,53.25,53.1,53.12,46140.4842
2010-10-05 14:10:00,53.12,53.15,53.06,53.1,12810.769731842363,53.12,53.15,53.06,53.1,12810.7697
2010-10-05 14:15:00,53.11,53.12,53.06,53.06,15633.481706655088,53.11,53.12,53.06,53.06,15633.4817
2010-10-05 14:20:00,53.06,53.07,53.02,53.04,16610.57431332103,53.06,53.07,53.02,53.04,16610.5743
2010-10-05 14:25:00,53.04,53.05,52.96,53.0,16502.008468135926,53.04,53.05,52.96,53.0,16502.0085
2010-10-05 14:30:00,53.0,53.06,53.0,53.01,31375.52925849528,53.0,53.06,53.0,53.01,31375.5293
2010-10-05 14:35:00,53.01,53.05,52.94,52.95,23775.920095537946,53.01,53.05,52.94,52.95,23775.9201
2010-10-05 14:40:00,52.95,53.0,52.94,52.98,37129.51905330584,52.95,53.0,52.94,52.98,37129.5191
2010-10-05 14:45:00,52.99,53.04,52.98,53.03,26598.632070350668,52.99,53.04,52.98,53.03,26598.6321
2010-10-05 14:50:00,53.03,53.05,53.03,53.03,12593.638041472152,53.03,53.05,53.03,53.03,12593.638
2010-10-05 14:55:00,53.03,53.12,53.03,53.09,24101.61763109326,53.03,53.12,53.03,53.09,24101.6176
2010-10-05 15:00:00,53.1,53.12,53.07,53.11,14330.69156443383,53.1,53.12,53.07,53.11,14330.6916
2010-10-05 15:05:00,53.11,53.12,53.07,53.07,20518.944739984803,53.11,53.12,53.07,53.07,20518.9447
2010-10-05 15:10:00,53.07,53.2,53.06,53.18,23884.48594072305,53.07,53.2,53.06,53.18,23884.4859
2010-10-05 15:15:00,53.18,53.24,53.17,53.21,38975.13842145261,53.18,53.24,53.17,53.21,38975.1384
2010-10-05 15:20:00,53.2,53.24,53.17,53.18,21170.33981109543,53.2,53.24,53.17,53.18,21170.3398
2010-10-05 15:25:00,53.18,53.21,53.17,53.18,17804.798610357182,53.18,53.21,53.17,53.18,17804.7986
2010-10-05 15:30:00,53.18,53.18,53.09,53.11,33004.01693627185,53.18,53.18,53.09,53.11,33004.0169
2010-10-05 15:35:00,53.11,53.14,53.08,53.1,19650.417978503963,53.11,53.14,53.08,53.1,19650.418
2010-10-05 15:40:00,53.09,53.1,53.0,53.06,43209.2063836717,53.09,53.1,53.0,53.06,43209.2064
2010-10-05 15:45:00,53.06,53.08,52.97,53.0,77733.14515253501,53.06,53.08,52.97,53.0,77733.1452
2010-10-05 15:50:00,53.01,53.05,53.0,53.01,106828.79166214308,53.01,53.05,53.0,53.01,106828.7917
2010-10-05 15:55:00,53.0,53.06,52.97,52.97,124416.45858213009,53.0,53.06,52.97,52.97,124416.4586
2010-10-06 09:30:00,52.8,52.82,52.47,52.75,40060.79687330366,52.8,52.82,52.47,52.75,40060.7969
2010-10-06 09:35:00,52.76,52.78,52.63,52.64,24318.749321463467,52.76,52.78,52.63,52.64,24318.7493
2010-10-06 09:40:00,52.65,52.7,52.46,52.62,34089.675388122894,52.65,52.7,52.46,52.62,34089.6754
2010-10-06 09:45:00,52.62,52.62,52.31,52.32,48203.23526218652,52.62,52.62,52.31,52.32,48203.2353
2010-10-06 09:50:00,52.31,52.61,52.31,52.49,30398.43665182933,52.31,52.61,52.31,52.49,30398.4367
2010-10-06 09:55:00,52.5,52.5,52.41,52.46,17153.403539246552,52.5,52.5,52.41,52.46,17153.4035
2010-10-06 10:00:00,52.44,52.54,52.44,52.51,35718.16306589947,52.44,52.54,52.44,52.51,35718.1631
2010-10-06 10:05:00,52.5,52.5,52.39,52.41,33112.58278145696,52.5,52.5,52.39,52.41,33112.5828
2010-10-06 10:10:00,52.41,52.43,52.38,52.41,10096.623602214744,52.41,52.43,52.38,52.41,10096.6236
2010-10-06 10:15:00,52.41,52.44,52.34,52.39,18564.75952665292,52.41,52.44,52.34,52.39,18564.7595
2010-10-06 10:20:00,52.39,52.39,52.17,52.17,31049.831722939965,52.39,52.39,52.17,52.17,31049.8317
2010-10-06 10:25:00,52.16,52.26,52.13,52.2,40386.49440885898,52.16,52.26,52.13,52.2,40386.4944
2010-10-06 10:30:00,52.19,52.26,52.15,52.21,16719.140158506136,52.19,52.26,52.15,52.21,16719.1402
2010-10-06 10:35:00,52.21,52.22,52.07,52.07,35066.76799478884,52.21,52.22,52.07,52.07,35066.768
2010-10-06 10:40:00,52.08,52.13,52.01,52.02,45706.22082292911,52.08,52.13,52.01,52.02,45706.2208
2010-10-06 10:45:00,52.01,52.07,52.01,52.03,17913.364455542287,52.01,52.07,52.01,52.03,17913.3645
2010-10-06 10:50:00,52.03,52.13,52.01,52.13,17153.403539246552,52.03,52.13,52.01,52.13,17153.4035
2010-10-06 10:55:00,52.13,52.18,52.1,52.17,40060.79687330366,52.13,52.18,52.1,52.17,40060.7969
2010-10-06 11:00:00,52.16,52.16,52.12,52.13,6731.082401476496,52.16,52.16,52.12,52.13,6731.0824
2010-10-06 11:05:00,52.13,52.22,52.13,52.17,31809.792639235697,52.13,52.22,52.13,52.17,31809.7926
2010-10-06 11:10:00,52.16,52.27,52.16,52.24,24970.144392574097,52.16,52.27,52.16,52.24,24970.1444
2010-10-06 11:15:00,52.24,52.25,52.13,52.13,13462.164802952992,52.24,52.25,52.13,52.13,13462.1648
2010-10-06 11:20:00,52.13,52.16,52.05,52.05,30289.87080664423,52.13,52.16,52.05,52.05,30289.8708
2010-10-06 11:25:00,52.05,52.11,52.05,52.06,18456.19368146781,52.05,52.11,52.05,52.06,18456.1937
2010-10-06 11:30:00,52.06,52.13,52.05,52.1,32135.49017479101,52.06,52.13,52.05,52.1,32135.4902
2010-10-06 11:35:00,52.12,52.13,52.07,52.13,24644.446857018786,52.12,52.13,52.07,52.13,24644.4469
2010-10-06 11:40:00,52.12,52.13,52.1,52.11,7708.175008142439,52.12,52.13,52.1,52.11,7708.175
2010-10-06 11:45:00,52.12,52.18,52.11,52.18,6731.082401476496,52.12,52.18,52.11,52.18,6731.0824
2010-10-06 11:50:00,52.19,52.23,52.19,52.22,5428.292259255239,52.19,52.23,52.19,52.22,5428.2923
2010-10-06 11:55:00,52.24,52.26,52.19,52.21,11833.67712517642,52.24,52.26,52.19,52.21,11833.6771
2010-10-06 12:00:00,52.22,52.33,52.22,52.28,17913.364455542287,52.22,52.33,52.22,52.28,17913.3645
2010-10-06 12:05:00,52.27,52.32,52.24,52.29,16502.008468135926,52.27,52.32,52.24,52.29,16502.0085
2010-10-06 12:10:00,52.28,52.28,52.24,52.24,3799.804581478667,52.28,52.28,52.24,52.24,3799.8046
2010-10-06 12:15:00,52.24,52.25,52.22,52.24,5102.5947236999245,52.24,52.25,52.22,52.24,5102.5947
2010-10-06 12:20:00,52.23,52.26,52.22,52.22,6405.384865921182,52.23,52.26,52.22,52.22,6405.3849
2010-10-06 12:25:00,52.24,52.24,52.19,52.24,11182.282054065792,52.24,52.24,52.19,52.24,11182.2821
2010-10-06 12:30:00,52.24,52.25,52.23,52.24,5211.160568885029,52.24,52.25,52.23,52.24,5211.1606
2010-10-06 12:35:00,52.24,52.27,52.24,52.24,5102.5947236999245,52.24,52.27,52.24,52.24,5102.5947
2010-10-06 12:40:00,52.24,52.24,52.2,52.2,4559.7654977744005,52.24,52.24,52.2,52.2,4559.7655
2010-10-06 12:45:00,52.22,52.23,52.18,52.19,3582.6728911084574,52.22,52.23,52.18,52.19,3582.6729
2010-10-06 12:50:00,52.19,52.21,52.16,52.2,6405.384865921182,52.19,52.21,52.16,52.2,6405.3849
2010-10-06 12:55:00,52.21,52.24,52.17,52.19,9770.92606665943,52.21,52.24,52.17,52.19,9770.9261
2010-10-06 13:00:00,52.19,52.2,52.13,52.13,9879.491911844534,52.19,52.2,52.13,52.13,9879.4919
2010-10-06 13:05:00,52.13,52.15,52.1,52.1,10422.321137770055,52.13,52.15,52.1,52.1,10422.3211
2010-10-06 13:10:00,52.08,52.14,52.07,52.09,9228.096840733906,52.08,52.14,52.07,52.09,9228.0968
2010-10-06 13:15:00,52.1,52.14,51.96,52.0,25621.539463684727,52.1,52.14,51.96,52.0,25621.5395
2010-10-06 13:20:00,52.0,52.05,52.0,52.03,33981.1095429378,52.0,52.05,52.0,52.03,33981.1095
2010-10-06 13:25:00,52.02,52.08,52.01,52.06,9119.5309955488,52.02,52.08,52.01,52.06,9119.531
2010-10-06 13:30:00,52.06,52.07,51.93,51.97,12810.769731842363,52.06,52.07,51.93,51.97,12810.7697
2010-10-06 13:35:00,51.98,51.98,51.91,51.94,14330.69156443383,51.98,51.98,51.91,51.94,14330.6916
2010-10-06 13:40:00,51.91,51.92,51.87,51.89,12376.506351101943,51.91,51.92,51.87,51.89,12376.5064
2010-10-06 13:45:00,51.9,51.93,51.89,51.93,9445.228531104114,51.9,51.93,51.89,51.93,9445.2285
2010-10-06 13:50:00,51.92,51.93,51.89,51.92,7273.91162740202,51.92,51.93,51.89,51.92,7273.9116
2010-10-06 13:55:00,51.91,51.95,51.83,51.89,27250.02714146129,51.91,51.95,51.83,51.89,27250.0271
2010-10-06 14:00:00,51.89,51.9,51.83,51.88,36260.992291824994,51.89,51.9,51.83,51.88,36260.9923
2010-10-06 14:05:00,51.88,51.95,51.87,51.93,18021.930300727392,51.88,51.95,51.87,51.93,18021.9303
2010-10-06 14:10:00,51.92,51.92,51.81,51.82,17913.364455542287,51.92,51.92,51.81,51.82,17913.3645
2010-10-06 14:15:00,51.84,51.84,51.77,51.8,19867.549668874173,51.84,51.84,51.77,51.8,19867.5497
2010-10-06 14:20:00,51.79,51.83,51.78,51.8,27141.4612962762,51.79,51.83,51.78,51.8,27141.4613
2010-10-06 14:25:00,51.8,51.87,51.78,51.82,37998.04581478667,51.8,51.87,51.78,51.82,37998.0458
2010-10-06 14:30:00,51.83,51.92,51.83,51.92,24427.31516664857,51.83,51.92,51.83,51.92,24427.3152
2010-10-06 14:35:00,51.91,51.97,51.89,51.95,41363.587015524914,51.91,51.97,51.89,51.95,41363.587
2010-10-06 14:40:00,51.94,51.95,51.88,51.92,46791.87927478016,51.94,51.95,51.88,51.92,46791.8793
2010-10-06 14:45:00,51.91,51.92,51.87,51.91,64922.37542069265,51.91,51.92,51.87,51.91,64922.3754
2010-10-06 14:50:00,51.91,51.93,51.9,51.91,18999.022907393333,51.91,51.93,51.9,51.91,18999.0229
2010-10-06 14:55:00,51.92,51.93,51.87,51.88,33221.14862664206,51.92,51.93,51.87,51.88,33221.1486
2010-10-06 15:00:00,51.89,51.95,51.88,51.89,19650.417978503963,51.89,51.95,51.88,51.89,19650.418
2010-10-06 15:05:00,51.88,51.94,51.88,51.91,18999.022907393333,51.88,51.94,51.88,51.91,18999.0229
2010-10-06 15:10:00,51.91,51.93,51.88,51.91,34089.675388122894,51.91,51.93,51.88,51.91,34089.6754
2010-10-06 15:15:00,51.91,51.93,51.89,51.9,20736.07643035501,51.91,51.93,51.89,51.9,20736.0764
2010-10-06 15:20:00,51.9,51.96,51.89,51.93,41689.28455108023,51.9,51.96,51.89,51.93,41689.2846
2010-10-06 15:25:00,51.93,51.98,51.93,51.94,28444.25143849745,51.93,51.98,51.93,51.94,28444.2514
2010-10-06 15:30:00,51.93,51.97,51.92,51.96,82835.73987623493,51.93,51.97,51.92,51.96,82835.7399
2010-10-06 15:35:00,51.96,52.01,51.95,52.01,52003.03984366518,51.96,52.01,51.95,52.01,52003.0398
2010-10-06 15:40:00,52.01,52.04,51.99,52.03,45380.52328737379,52.01,52.04,51.99,52.03,45380.5233
2010-10-06 15:45:00,52.03,52.09,52.03,52.08,41797.85039626533,52.03,52.09,52.03,52.08,41797.8504
2010-10-06 15:50:00,52.09,52.13,52.04,52.05,68179.35077624579,52.09,52.13,52.04,52.05,68179.3508
2010-10-06 15:55:00,52.04,52.18,52.04,52.16,245358.8101183368,52.04,52.18,52.04,52.16,245358.8101
2010-10-07 09:30:00,52.16,52.26,51.9,52.14,21061.773965910324,52.16,52.26,51.9,52.14,21061.774
2010-10-07 09:35:00,52.16,52.25,52.06,52.06,25187.276082944307,52.16,52.25,52.06,52.06,25187.2761
2010-10-07 09:40:00,52.06,52.06,51.93,51.93,19867.549668874173,52.06,52.06,51.93,51.93,19867.5497
2010-10-07 09:45:00,51.93,51.93,51.78,51.81,20736.07643035501,51.93,51.93,51.78,51.81,20736.0764
2010-10-07 09:50:00,51.83,52.0,51.8,51.94,16719.140158506136,51.83,52.0,51.8,51.94,16719.1402
2010-10-07 09:55:00,51.93,51.99,51.87,51.97,30181.304961459125,51.93,51.99,51.87,51.97,30181.305
2010-10-07 10:00:00,51.96,52.05,51.94,52.01,28118.55390294213,51.96,52.05,51.94,52.01,28118.5539
2010-10-07 10:05:00,52.01,52.14,52.01,52.13,7816.740853327544,52.01,52.14,52.01,52.13,7816.7409
2010-10-07 10:10:00,52.14,52.24,52.13,52.16,19758.98382368907,52.14,52.24,52.13,52.16,19758.9838
2010-10-07 10:15:00,52.15,52.19,52.09,52.18,12593.638041472152,52.15,52.19,52.09,52.18,12593.638
2010-10-07 10:20:00,52.17,52.47,52.17,52.4,26598.632070350668,52.17,52.47,52.17,52.4,26598.6321
2010-10-07 10:25:00,52.39,52.56,52.36,52.55,16284.876777765716,52.39,52.56,52.36,52.55,16284.8768
2010-10-07 10:30:00,52.56,52.59,52.54,52.57,10096.623602214744,52.56,52.59,52.54,52.57,10096.6236
2010-10-07 10:35:00,52.57,52.59,52.48,52.5,65682.33633698839,52.57,52.59,52.48,52.5,65682.3363
2010-10-07 10:40:00,52.51,52.53,52.42,52.45,22690.261643686896,52.51,52.53,52.42,52.45,22690.2616
2010-10-07 10:45:00,52.47,52.51,52.46,52.48,11833.67712517642,52.47,52.51,52.46,52.48,11833.6771
2010-10-07 10:50:00,52.48,52.55,52.47,52.47,7056.77993703181,52.48,52.55,52.47,52.47,7056.7799
2010-10-07 10:55:00,52.47,52.48,52.39,52.41,14004.994028878516,52.47,52.48,52.39,52.41,14004.994
2010-10-07 11:00:00,52.41,52.44,52.39,52.41,7599.609162957334,52.41,52.44,52.39,52.41,7599.6092
2010-10-07 11:05:00,52.39,52.42,52.36,52.39,4776.89718814461,52.39,52.42,52.36,52.39,4776.8972
2010-10-07 11:10:00,52.36,52.38,52.31,52.35,6839.648246661601,52.36,52.38,52.31,52.35,6839.6482
2010-10-07 11:15:00,52.35,52.41,52.33,52.33,5536.858104440344,52.35,52.41,52.33,52.33,5536.8581
2010-10-07 11:20:00,52.33,52.44,52.33,52.43,9336.662685919013,52.33,52.44,52.33,52.43,9336.6627
2010-10-07 11:25:00,52.43,52.43,52.38,52.39,4451.199652589296,52.43,52.43,52.38,52.39,4451.1997
2010-10-07 11:30:00,52.38,52.49,52.38,52.49,5102.5947236999245,52.38,52.49,52.38,52.49,5102.5947
2010-10-07 11:35:00,52.49,52.53,52.48,52.51,7165.345782216915,52.49,52.53,52.48,52.51,7165.3458
2010-10-07 11:40:00,52.51,52.54,52.5,52.53,8142.438388882858,52.51,52.54,52.5,52.53,8142.4384
2010-10-07 11:45:00,52.52,52.53,52.5,52.51,5536.858104440344,52.52,52.53,52.5,52.51,5536.8581
2010-10-07 11:50:00,52.5,52.53,52.47,52.5,8793.833459993486,52.5,52.53,52.47,52.5,8793.8335
2010-10-07 11:55:00,52.49,52.49,52.45,52.49,4016.936271848877,52.49,52.49,52.45,52.49,4016.9363
2010-10-07 12:00:00,52.48,52.48,52.42,52.45,7165.345782216915,52.48,52.48,52.42,52.45,7165.3458
2010-10-07 12:05:00,52.44,52.47,52.44,52.46,4776.89718814461,52.44,52.47,52.44,52.46,4776.8972
2010-10-07 12:10:00,52.47,52.49,52.46,52.48,8685.267614808381,52.47,52.49,52.46,52.48,8685.2676
2010-10-07 12:15:00,52.48,52.48,52.41,52.43,9228.096840733906,52.48,52.48,52.41,52.43,9228.0968
2010-10-07 12:20:00,52.44,52.46,52.43,52.44,7165.345782216915,52.44,52.46,52.43,52.44,7165.3458
2010-10-07 12:25:00,52.44,52.44,52.36,52.37,6513.950711106286,52.44,52.44,52.36,52.37,6513.9507
2010-10-07 12:30:00,52.36,52.37,52.26,52.28,13896.42818369341,52.36,52.37,52.26,52.28,13896.4282
2010-10-07 12:35:00,52.28,52.28,52.19,52.22,13353.598957767888,52.28,52.28,52.19,52.22,13353.599
2010-10-07 12:40:00,52.21,52.24,52.15,52.23,15959.1792422104,52.21,52.24,52.15,52.23,15959.1792
2010-10-07 12:45:00,52.22,52.24,52.18,52.2,7165.345782216915,52.22,52.24,52.18,52.2,7165.3458
2010-10-07 12:50:00,52.19,52.26,52.18,52.24,6839.648246661601,52.19,52.26,52.18,52.24,6839.6482
2010-10-07 12:55:00,52.25,52.27,52.24,52.25,4668.3313429595055,52.25,52.27,52.24,52.25,4668.3313
2010-10-07 13:00:00,52.25,52.34,52.24,52.34,14873.520790359353,52.25,52.34,52.24,52.34,14873.5208
2010-10-07 13:05:00,52.33,52.49,52.33,52.49,16176.31093258061,52.33,52.49,52.33,52.49,16176.3109
2010-10-07 13:10:00,52.49,52.56,52.48,52.53,22581.69579850179,52.49,52.56,52.48,52.53,22581.6958
2010-10-07 13:15:00,52.53,52.54,52.48,52.5,6622.516556291391,52.53,52.54,52.48,52.5,6622.5166
2010-10-07 13:20:00,52.5,52.55,52.5,52.51,7816.740853327544,52.5,52.55,52.5,52.51,7816.7409
2010-10-07 13:25:00,52.51,52.53,52.5,52.52,8251.004234067963,52.51,52.53,52.5,52.52,8251.0042
2010-10-07 13:30:00,52.51,52.56,52.51,52.53,9445.228531104114,52.51,52.56,52.51,52.53,9445.2285
2010-10-07 13:35:00,52.53,52.53,52.49,52.51,8902.399305178591,52.53,52.53,52.49,52.51,8902.3993
2010-10-07 13:40:00,52.5,52.54,52.5,52.5,14982.086635544458,52.5,52.54,52.5,52.5,14982.0866
2010-10-07 13:45:00,52.51,52.51,52.47,52.5,14764.95494517425,52.51,52.51,52.47,52.5,14764.9549
2010-10-07 13:50:00,52.49,52.53,52.48,52.53,22473.12995331669,52.49,52.53,52.48,52.53,22473.13
2010-10-07 13:55:00,52.52,52.65,52.49,52.59,45923.35251329932,52.52,52.65,52.49,52.59,45923.3525
2010-10-07 14:00:00,52.6,52.63,52.52,52.55,12159.374660731732,52.6,52.63,52.52,52.55,12159.3747
2010-10-07 14:05:00,52.55,52.58,52.51,52.55,8359.570079253068,52.55,52.58,52.51,52.55,8359.5701
2010-10-07 14:10:00,52.55,52.67,52.55,52.61,12050.80881554663,52.55,52.67,52.55,52.61,12050.8088
2010-10-07 14:15:00,52.61,52.71,52.59,52.66,21496.037346650744,52.61,52.71,52.59,52.66,21496.0373
2010-10-07 14:20:00,52.65,52.69,52.59,52.59,12267.940505916838,52.65,52.69,52.59,52.59,12267.9405
2010-10-07 14:25:00,52.59,52.62,52.58,52.58,7165.345782216915,52.59,52.62,52.58,52.58,7165.3458
2010-10-07 14:30:00,52.59,52.59,52.56,52.56,10205.189447399847,52.59,52.59,52.56,52.56,10205.1894
2010-10-07 14:35:00,52.56,52.59,52.55,52.56,6079.687330365867,52.56,52.59,52.55,52.56,6079.6873
2010-10-07 14:40:00,52.57,52.6,52.56,52.59,10639.452828140267,52.57,52.6,52.56,52.59,10639.4528
2010-10-07 14:45:00,52.58,52.58,52.51,52.54,8359.570079253068,52.58,52.58,52.51,52.54,8359.5701
2010-10-07 14:50:00,52.54,52.58,52.5,52.58,10965.150363695582,52.54,52.58,52.5,52.58,10965.1504
2010-10-07 14:55:00,52.59,52.6,52.57,52.59,13462.164802952992,52.59,52.6,52.57,52.59,13462.1648
2010-10-07 15:00:00,52.6,52.6,52.52,52.56,19107.58875257844,52.6,52.6,52.52,52.56,19107.5888
2010-10-07 15:05:00,52.57,52.59,52.52,52.52,16502.008468135926,52.57,52.59,52.52,52.52,16502.0085
2010-10-07 15:10:00,52.53,52.53,52.5,52.51,12376.506351101943,52.53,52.53,52.5,52.51,12376.5064
2010-10-07 15:15:00,52.5,52.52,52.49,52.5,21821.73488220606,52.5,52.52,52.49,52.5,21821.7349
2010-10-07 15:20:00,52.5,52.53,52.49,52.52,16284.876777765716,52.5,52.53,52.49,52.52,16284.8768
2010-10-07 15:25:00,52.52,52.54,52.52,52.54,13462.164802952992,52.52,52.54,52.52,52.54,13462.1648
2010-10-07 15:30:00,52.53,52.54,52.5,52.53,17587.666919986972,52.53,52.54,52.5,52.53,17587.6669
2010-10-07 15:35:00,52.53,52.59,52.51,52.57,28769.948974052764,52.53,52.59,52.51,52.57,28769.949
2010-10-07 15:40:00,52.58,52.58,52.53,52.55,25621.539463684727,52.58,52.58,52.53,52.55,25621.5395
2010-10-07 15:45:00,52.56,52.59,52.53,52.54,22473.12995331669,52.56,52.59,52.53,52.54,22473.13
2010-10-07 15:50:00,52.54,52.85,52.5,52.76,317012.26794050593,52.54,52.85,52.5,52.76,317012.2679
2010-10-07 15:55:00,52.75,52.79,52.67,52.72,130279.01422212573,52.75,52.79,52.67,52.72,130279.0142
2010-10-08 09:30:00,52.66,52.66,52.43,52.48,26490.066225165563,52.66,52.66,52.43,52.48,26490.0662
2010-10-08 09:35:00,52.47,52.83,52.46,52.83,22038.86657257627,52.47,52.83,52.46,52.83,22038.8666
2010-10-08 09:40:00,52.83,52.88,52.72,52.85,19758.98382368907,52.83,52.88,52.72,52.85,19758.9838
2010-10-08 09:45:00,52.83,52.96,52.64,52.64,21387.47150146564,52.83,52.96,52.64,52.64,21387.4715
2010-10-08 09:50:00,52.66,52.92,52.66,52.86,15850.613397025296,52.66,52.92,52.66,52.86,15850.6134
2010-10-08 09:55:00,52.86,52.86,52.79,52.82,14982.086635544458,52.86,52.86,52.79,52.82,14982.0866
2010-10-08 10:00:00,52.8,53.01,52.8,52.96,14764.95494517425,52.8,53.01,52.8,52.96,14764.9549
2010-10-08 10:05:00,52.99,53.02,52.87,52.88,17261.969384431657,52.99,53.02,52.87,52.88,17261.9694
2010-10-08 10:10:00,52.88,52.98,52.87,52.97,15307.784171099773,52.88,52.98,52.87,52.97,15307.7842
2010-10-08 10:15:00,52.98,53.03,52.93,52.95,21930.300727391164,52.98,53.03,52.93,52.95,21930.3007
2010-10-08 10:20:00,52.95,52.95,52.83,52.95,33221.14862664206,52.95,52.95,52.83,52.95,33221.1486
2010-10-08 10:25:00,52.94,52.96,52.8,52.85,34632.50461404842,52.94,52.96,52.8,52.85,34632.5046
2010-10-08 10:30:00,52.84,52.86,52.77,52.77,18999.022907393333,52.84,52.86,52.77,52.77,18999.0229
2010-10-08 10:35:00,52.78,52.83,52.78,52.83,14004.994028878516,52.78,52.83,52.78,52.83,14004.994
2010-10-08 10:40:00,52.82,52.94,52.81,52.87,25512.97361849962,52.82,52.94,52.81,52.87,25512.9736
2010-10-08 10:45:00,52.88,52.91,52.79,52.79,14873.520790359353,52.88,52.91,52.79,52.79,14873.5208
2010-10-08 10:50:00,52.79,52.82,52.79,52.82,7273.91162740202,52.79,52.82,52.79,52.82,7273.9116
2010-10-08 10:55:00,52.82,52.87,52.81,52.86,15959.1792422104,52.82,52.87,52.81,52.86,15959.1792
2010-10-08 11:00:00,52.87,52.96,52.87,52.94,14873.520790359353,52.87,52.96,52.87,52.94,14873.5208
2010-10-08 11:05:00,52.94,53.01,52.94,52.95,21170.33981109543,52.94,53.01,52.94,52.95,21170.3398
2010-10-08 11:10:00,52.94,53.04,52.93,52.93,23450.22255998263,52.94,53.04,52.93,52.93,23450.2226
2010-10-08 11:15:00,52.94,53.05,52.94,53.04,26924.329605905983,52.94,53.05,52.94,53.04,26924.3296
2010-10-08 11:20:00,53.05,53.29,53.05,53.26,37346.65074367605,53.05,53.29,53.05,53.26,37346.6507
2010-10-08 11:25:00,53.26,53.34,53.26,53.32,37998.04581478667,53.26,53.34,53.26,53.32,37998.0458
2010-10-08 11:30:00,53.32,53.52,53.32,53.49,71979.15535772446,53.32,53.52,53.32,53.49,71979.1554
2010-10-08 11:35:00,53.5,53.53,53.39,53.41,27032.895451091088,53.5,53.53,53.39,53.41,27032.8955
2010-10-08 11:40:00,53.41,53.46,53.38,53.38,18130.496145912497,53.41,53.46,53.38,53.38,18130.4961
2010-10-08 11:45:00,53.38,53.42,53.36,53.37,31484.09510368038,53.38,53.42,53.36,53.37,31484.0951
2010-10-08 11:50:00,53.37,53.47,53.36,53.47,50808.81554662903,53.37,53.47,53.36,53.47,50808.8155
2010-10-08 11:55:00,53.48,53.61,53.48,53.54,57105.63456736511,53.48,53.61,53.48,53.54,57105.6346
2010-10-08 12:00:00,53.54,53.55,53.4,53.4,10965.150363695582,53.54,53.55,53.4,53.4,10965.1504
2010-10-08 12:05:00,53.38,53.42,53.35,53.4,10096.623602214744,53.38,53.42,53.35,53.4,10096.6236
2010-10-08 12:10:00,53.41,53.41,53.38,53.38,4234.067962219086,53.41,53.41,53.38,53.38,4234.068
2010-10-08 12:15:00,53.39,53.41,53.38,53.38,18564.75952665292,53.39,53.41,53.38,53.38,18564.7595
2010-10-08 12:20:00,53.38,53.39,53.38,53.38,9988.05775702964,53.38,53.39,53.38,53.38,9988.0578
2010-10-08 12:25:00,53.38,53.39,53.38,53.39,6296.819020736077,53.38,53.39,53.38,53.39,6296.819
2010-10-08 12:30:00,53.38,53.41,53.38,53.38,14873.520790359353,53.38,53.41,53.38,53.38,14873.5208
2010-10-08 12:35:00,53.38,53.41,53.38,53.41,41797.85039626533,53.38,53.41,53.38,53.41,41797.8504
2010-10-08 12:40:00,53.41,53.57,53.38,53.57,21278.90565628053,53.41,53.57,53.38,53.57,21278.9057
2010-10-08 12:45:00,53.57,53.59,53.52,53.55,16719.140158506136,53.57,53.59,53.52,53.55,16719.1402
2010-10-08 12:50:00,53.55,53.55,53.44,53.48,14547.82325480404,53.55,53.55,53.44,53.48,14547.8233
2010-10-08 12:55:00,53.47,53.48,53.42,53.44,10205.189447399847,53.47,53.48,53.42,53.44,10205.1894
2010-10-08 13:00:00,53.44,53.48,53.43,53.46,8576.701769623276,53.44,53.48,53.43,53.46,8576.7018
2010-10-08 13:05:00,53.45,53.47,53.41,53.41,8902.399305178591,53.45,53.47,53.41,53.41,8902.3993
2010-10-08 13:10:00,53.41,53.43,53.4,53.41,6839.648246661601,53.41,53.43,53.4,53.41,6839.6482
2010-10-08 13:15:00,53.41,53.41,53.38,53.39,13245.033112582782,53.41,53.41,53.38,53.39,13245.0331
2010-10-08 13:20:00,53.39,53.39,53.29,53.3,25187.276082944307,53.39,53.39,53.29,53.3,25187.2761
2010-10-08 13:25:00,53.29,53.33,53.29,53.3,10530.886982955162,53.29,53.33,53.29,53.3,10530.887
2010-10-08 13:30:00,53.31,53.31,53.23,53.27,15416.350016284878,53.31,53.31,53.23,53.27,15416.35
2010-10-08 13:35:00,53.25,53.29,53.24,53.26,17370.535229616762,53.25,53.29,53.24,53.26,17370.5352
2010-10-08 13:40:00,53.25,53.26,53.16,53.2,19976.11551405928,53.25,53.26,53.16,53.2,19976.1155
2010-10-08 13:45:00,53.19,53.25,53.18,53.21,34415.37292367821,53.19,53.25,53.18,53.21,34415.3729
2010-10-08 13:50:00,53.21,53.29,53.2,53.28,42232.11377700576,53.21,53.29,53.2,53.28,42232.1138
2010-10-08 13:55:00,53.27,53.34,53.26,53.34,17153.403539246552,53.27,53.34,53.26,53.34,17153.4035
2010-10-08 14:00:00,53.34,53.35,53.22,53.29,20518.944739984803,53.34,53.35,53.22,53.29,20518.9447
2010-10-08 14:05:00,53.3,53.33,53.27,53.29,12485.072196287048,53.3,53.33,53.27,53.29,12485.0722
2010-10-08 14:10:00,53.29,53.3,53.27,53.28,10748.018673325372,53.29,53.3,53.27,53.28,10748.0187
2010-10-08 14:15:00,53.27,53.32,53.27,53.28,18890.45706220823,53.27,53.32,53.27,53.28,18890.4571
2010-10-08 14:20:00,53.29,53.43,53.28,53.42,31049.831722939965,53.29,53.43,53.28,53.42,31049.8317
2010-10-08 14:25:00,53.41,53.41,53.35,53.38,9336.662685919013,53.41,53.41,53.35,53.38,9336.6627
2010-10-08 14:30:00,53.38,53.38,53.29,53.3,12702.203886657258,53.38,53.38,53.29,53.3,12702.2039
2010-10-08 14:35:00,53.3,53.32,53.29,53.32,16502.008468135926,53.3,53.32,53.29,53.32,16502.0085
2010-10-08 14:40:00,53.31,53.31,53.27,53.29,50700.24970144393,53.31,53.31,53.27,53.29,50700.2497
2010-10-08 14:45:00,53.29,53.29,53.22,53.23,30507.00249701444,53.29,53.29,53.22,53.23,30507.0025
2010-10-08 14:50:00,53.22,53.24,53.2,53.23,23775.920095537946,53.22,53.24,53.2,53.23,23775.9201
2010-10-08 14:55:00,53.22,53.25,53.2,53.23,31592.660948865487,53.22,53.25,53.2,53.23,31592.6609
2010-10-08 15:00:00,53.23,53.25,53.2,53.24,36912.38736293562,53.23,53.25,53.2,53.24,36912.3874
2010-10-08 15:05:00,53.24,53.24,53.18,53.24,28118.55390294213,53.24,53.24,53.18,53.24,28118.5539
2010-10-08 15:10:00,53.23,53.24,53.19,53.19,26381.50037998045,53.23,53.24,53.19,53.19,26381.5004
2010-10-08 15:15:00,53.2,53.24,53.19,53.21,33981.1095429378,53.2,53.24,53.19,53.21,33981.1095
2010-10-08 15:20:00,53.23,53.23,53.16,53.17,27575.724677016613,53.23,53.23,53.16,53.17,27575.7247
2010-10-08 15:25:00,53.18,53.18,53.12,53.14,25621.539463684727,53.18,53.18,53.12,53.14,25621.5395
2010-10-08 15:30:00,53.14,53.19,53.12,53.18,57539.89794810553,53.14,53.19,53.12,53.18,57539.8979
2010-10-08 15:35:00,53.18,53.18,53.18,53.18,41580.71870589512,53.18,53.18,53.18,53.18,41580.7187
2010-10-08 15:40:00,53.19,53.22,53.18,53.22,52654.43491477581,53.19,53.22,53.18,53.22,52654.4349
2010-10-08 15:45:00,53.21,53.23,53.13,53.16,52654.43491477581,53.21,53.23,53.13,53.16,52654.4349
2010-10-08 15:50:00,53.14,53.22,53.12,53.19,85549.88600586256,53.14,53.22,53.12,53.19,85549.886
2010-10-08 15:55:00,53.2,53.2,53.05,53.05,139832.80859841494,53.2,53.2,53.05,53.05,139832.8086
2010-10-11 09:30:00,52.95,52.97,52.7,52.81,22255.99826294648,52.95,52.97,52.7,52.81,22255.9983
2010-10-11 09:35:00,52.84,52.9,52.72,52.83,13027.901422212572,52.84,52.9,52.72,52.83,13027.9014
2010-10-11 09:40:00,52.85,53.09,52.85,53.01,8576.701769623276,52.85,53.09,52.85,53.01,8576.7018
2010-10-11 09:45:00,53.0,53.01,52.83,52.98,16393.44262295082,53.0,53.01,52.83,52.98,16393.4426
2010-10-11 09:50:00,52.98,52.98,52.86,52.87,6839.648246661601,52.98,52.98,52.86,52.87,6839.6482
2010-10-11 09:55:00,52.89,53.01,52.78,52.78,15199.218325914668,52.89,53.01,52.78,52.78,15199.2183
2010-10-11 10:00:00,52.79,52.94,52.79,52.89,8142.438388882858,52.79,52.94,52.79,52.89,8142.4384
2010-10-11 10:05:00,52.9,52.94,52.74,52.74,10422.321137770055,52.9,52.94,52.74,52.74,10422.3211
2010-10-11 10:10:00,52.74,52.81,52.72,52.76,9879.491911844534,52.74,52.81,52.72,52.76,9879.4919
2010-10-11 10:15:00,52.77,52.77,52.7,52.72,13462.164802952992,52.77,52.77,52.7,52.72,13462.1648
2010-10-11 10:20:00,52.73,52.81,52.71,52.79,9988.05775702964,52.73,52.81,52.71,52.79,9988.0578
2010-10-11 10:25:00,52.78,52.84,52.76,52.8,6296.819020736077,52.78,52.84,52.76,52.8,6296.819
2010-10-11 10:30:00,52.82,52.86,52.72,52.79,9988.05775702964,52.82,52.86,52.72,52.79,9988.0578
2010-10-11 10:35:00,52.8,52.83,52.74,52.83,7056.77993703181,52.8,52.83,52.74,52.83,7056.7799
2010-10-11 10:40:00,52.83,52.84,52.81,52.83,7056.77993703181,52.83,52.84,52.81,52.83,7056.7799
2010-10-11 10:45:00,52.83,52.83,52.64,52.76,34198.241233308,52.83,52.83,52.64,52.76,34198.2412
2010-10-11 10:50:00,52.76,52.83,52.76,52.83,3039.8436651829334,52.76,52.83,52.76,52.83,3039.8437
2010-10-11 10:55:00,52.84,52.86,52.79,52.81,4125.502117033981,52.84,52.86,52.79,52.81,4125.5021
2010-10-11 11:00:00,52.83,52.84,52.77,52.8,10422.321137770055,52.83,52.84,52.77,52.8,10422.3211
2010-10-11 11:05:00,52.79,52.87,52.76,52.78,11290.847899250895,52.79,52.87,52.76,52.78,11290.8479
2010-10-11 11:10:00,52.8,52.84,52.77,52.78,11182.282054065792,52.8,52.84,52.77,52.78,11182.2821
2010-10-11 11:15:00,52.79,52.83,52.75,52.81,17044.837694061447,52.79,52.83,52.75,52.81,17044.8377
2010-10-11 11:20:00,52.79,52.79,52.74,52.77,25295.84192812941,52.79,52.79,52.74,52.77,25295.8419
2010-10-11 11:25:00,52.77,52.81,52.75,52.78,26272.93453479536,52.77,52.81,52.75,52.78,26272.9345
2010-10-11 11:30:00,52.78,52.78,52.72,52.78,16284.876777765716,52.78,52.78,52.72,52.78,16284.8768
2010-10-11 11:35:00,52.78,52.81,52.68,52.73,37672.34827923135,52.78,52.81,52.68,52.73,37672.3483
2010-10-11 11:40:00,52.74,52.78,52.69,52.7,13027.901422212572,52.74,52.78,52.69,52.7,13027.9014
2010-10-11 11:45:00,52.7,52.73,52.67,52.72,10422.321137770055,52.7,52.73,52.67,52.72,10422.3211
2010-10-11 11:50:00,52.73,52.73,52.63,52.69,11833.67712517642,52.73,52.73,52.63,52.69,11833.6771
2010-10-11 11:55:00,52.67,52.67,52.59,52.59,13896.42818369341,52.67,52.67,52.59,52.59,13896.4282
2010-10-11 12:00:00,52.59,52.6,52.51,52.54,18564.75952665292,52.59,52.6,52.51,52.54,18564.7595
2010-10-11 12:05:00,52.55,52.56,52.49,52.53,12485.072196287048,52.55,52.56,52.49,52.53,12485.0722
2010-10-11 12:10:00,52.53,52.53,52.48,52.5,17696.232765172077,52.53,52.53,52.48,52.5,17696.2328
2010-10-11 12:15:00,52.51,52.55,52.44,52.45,22364.564108131584,52.51,52.55,52.44,52.45,22364.5641
2010-10-11 12:20:00,52.45,52.48,52.37,52.45,29312.77819997829,52.45,52.48,52.37,52.45,29312.7782
2010-10-11 12:25:00,52.47,52.48,52.41,52.41,46140.484203669526,52.47,52.48,52.41,52.41,46140.4842
2010-10-11 12:30:00,52.41,52.42,52.35,52.41,25295.84192812941,52.41,52.42,52.35,52.41,25295.8419
2010-10-11 12:35:00,52.42,52.48,52.42,52.42,17587.666919986972,52.42,52.48,52.42,52.42,17587.6669
2010-10-11 12:40:00,52.43,52.47,52.41,52.47,14004.994028878516,52.43,52.47,52.41,52.47,14004.994
2010-10-11 12:45:00,52.47,52.48,52.45,52.48,3691.2387362935615,52.47,52.48,52.45,52.48,3691.2387
2010-10-11 12:50:00,52.48,52.51,52.45,52.51,10313.755292584952,52.48,52.51,52.45,52.51,10313.7553
2010-10-11 12:55:00,52.52,52.52,52.48,52.5,10965.150363695582,52.52,52.52,52.48,52.5,10965.1504
2010-10-11 13:00:00,52.49,52.5,52.48,52.5,8251.004234067963,52.49,52.5,52.48,52.5,8251.0042
2010-10-11 13:05:00,52.5,52.5,52.49,52.5,5536.858104440344,52.5,52.5,52.49,52.5,5536.8581
2010-10-11 13:10:00,52.5,52.51,52.48,52.5,15959.1792422104,52.5,52.51,52.48,52.5,15959.1792
2010-10-11 13:15:00,52.5,52.5,52.49,52.5,7925.306698512648,52.5,52.5,52.49,52.5,7925.3067
2010-10-11 13:20:00,52.5,52.51,52.49,52.51,12702.203886657258,52.5,52.51,52.49,52.51,12702.2039
2010-10-11 13:25:00,52.5,52.51,52.48,52.51,8685.267614808381,52.5,52.51,52.48,52.51,8685.2676
2010-10-11 13:30:00,52.51,52.56,52.51,52.54,3691.2387362935615,52.51,52.56,52.51,52.54,3691.2387
2010-10-11 13:35:00,52.54,52.58,52.54,52.57,5753.989794810553,52.54,52.58,52.54,52.57,5753.9898
2010-10-11 13:40:00,52.56,52.56,52.53,52.54,5536.858104440344,52.56,52.56,52.53,52.54,5536.8581
2010-10-11 13:45:00,52.53,52.57,52.49,52.55,6405.384865921182,52.53,52.57,52.49,52.55,6405.3849
2010-10-11 13:50:00,52.57,52.58,52.49,52.5,7599.609162957334,52.57,52.58,52.49,52.5,7599.6092
2010-10-11 13:55:00,52.5,52.53,52.48,52.5,15090.652480729565,52.5,52.53,52.48,52.5,15090.6525
2010-10-11 14:00:00,52.5,52.54,52.48,52.49,19324.72044294865,52.5,52.54,52.48,52.49,19324.7204
2010-10-11 14:05:00,52.49,52.58,52.45,52.57,67310.82401476496,52.49,52.58,52.45,52.57,67310.824
2010-10-11 14:10:00,52.58,52.59,52.53,52.56,16502.008468135926,52.58,52.59,52.53,52.56,16502.0085
2010-10-11 14:15:00,52.55,52.59,52.54,52.55,12267.940505916838,52.55,52.59,52.54,52.55,12267.9405
2010-10-11 14:20:00,52.55,52.58,52.53,52.54,21821.73488220606,52.55,52.58,52.53,52.54,21821.7349
2010-10-11 14:25:00,52.54,52.59,52.53,52.59,6079.687330365867,52.54,52.59,52.53,52.59,6079.6873
2010-10-11 14:30:00,52.59,52.6,52.54,52.56,26490.066225165563,52.59,52.6,52.54,52.56,26490.0662
2010-10-11 14:35:00,52.56,52.59,52.56,52.57,7382.477472587125,52.56,52.59,52.56,52.57,7382.4775
2010-10-11 14:40:00,52.58,52.59,52.56,52.59,10530.886982955162,52.58,52.59,52.56,52.59,10530.887
2010-10-11 14:45:00,52.59,52.61,52.59,52.59,8142.438388882858,52.59,52.61,52.59,52.59,8142.4384
2010-10-11 14:50:00,52.59,52.62,52.58,52.62,7599.609162957334,52.59,52.62,52.58,52.62,7599.6092
2010-10-11 14:55:00,52.62,52.64,52.59,52.59,20410.37889479969,52.62,52.64,52.59,52.59,20410.3789
2010-10-11 15:00:00,52.61,52.66,52.6,52.66,12919.335577027468,52.61,52.66,52.6,52.66,12919.3356
2010-10-11 15:05:00,52.65,52.66,52.65,52.66,10748.018673325372,52.65,52.66,52.65,52.66,10748.0187
2010-10-11 15:10:00,52.65,52.66,52.58,52.62,44511.99652589296,52.65,52.66,52.58,52.62,44511.9965
2010-10-11 15:15:00,52.62,52.62,52.56,52.56,14547.82325480404,52.62,52.62,52.56,52.56,14547.8233
2010-10-11 15:20:00,52.56,52.58,52.48,52.48,35283.89968515905,52.56,52.58,52.48,52.48,35283.8997
2010-10-11 15:25:00,52.49,52.5,52.48,52.49,18347.627836282707,52.49,52.5,52.48,52.49,18347.6278
2010-10-11 15:30:00,52.5,52.52,52.39,52.41,67962.2190858756,52.5,52.52,52.39,52.41,67962.2191
2010-10-11 15:35:00,52.41,52.49,52.38,52.4,45706.22082292911,52.41,52.49,52.38,52.4,45706.2208
2010-10-11 15:40:00,52.41,52.47,52.39,52.47,26598.632070350668,52.41,52.47,52.39,52.47,26598.6321
2010-10-11 15:45:00,52.46,52.53,52.42,52.53,22798.827488872,52.46,52.53,52.42,52.53,22798.8275
2010-10-11 15:50:00,52.53,52.55,52.5,52.52,27467.158831831508,52.53,52.55,52.5,52.52,27467.1588
2010-10-11 15:55:00,52.53,52.58,52.49,52.54,92932.36347844968,52.53,52.58,52.49,52.54,92932.3635
2010-10-12 09:30:00,52.56,52.56,52.27,52.27,25295.84192812941,52.56,52.56,52.27,52.27,25295.8419
2010-10-12 09:35:00,52.35,52.39,51.8,51.85,90761.04657474758,52.35,52.39,51.8,51.85,90761.0466
2010-10-12 09:40:00,51.85,51.96,51.7,51.79,53522.96167625665,51.85,51.96,51.7,51.79,53522.9617
2010-10-12 09:45:00,51.81,51.85,51.66,51.8,59059.819780697,51.81,51.85,51.66,51.8,59059.8198
2010-10-12 09:50:00,51.79,51.82,51.56,51.59,103571.81630658996,51.79,51.82,51.56,51.59,103571.8163
2010-10-12 09:55:00,51.58,51.8,51.58,51.66,49831.72293996309,51.58,51.8,51.58,51.66,49831.7229
2010-10-12 10:00:00,51.68,51.76,51.63,51.67,37346.65074367605,51.68,51.76,51.63,51.67,37346.6507
2010-10-12 10:05:00,51.67,51.86,51.66,51.76,28552.817283682554,51.67,51.86,51.66,51.76,28552.8173
2010-10-12 10:10:00,51.78,51.99,51.78,51.92,22147.43241776137,51.78,51.99,51.78,51.92,22147.4324
2010-10-12 10:15:00,51.94,52.15,51.94,52.04,54717.185973292806,51.94,52.15,51.94,52.04,54717.186
2010-10-12 10:20:00,52.06,52.15,52.01,52.02,25078.7102377592,52.06,52.15,52.01,52.02,25078.7102
2010-10-12 10:25:00,52.01,52.07,52.01,52.01,14547.82325480404,52.01,52.07,52.01,52.01,14547.8233
2010-10-12 10:30:00,52.01,52.06,51.98,51.99,17479.101074801867,52.01,52.06,51.98,51.99,17479.1011
2010-10-12 10:35:00,51.99,52.01,51.92,52.01,11290.847899250895,51.99,52.01,51.92,52.01,11290.8479
2010-10-12 10:40:00,52.01,52.03,51.95,52.03,19758.98382368907,52.01,52.03,51.95,52.03,19758.9838
2010-10-12 10:45:00,52.06,52.23,52.05,52.12,32895.45109108675,52.06,52.23,52.05,52.12,32895.4511
2010-10-12 10:50:00,52.13,52.25,52.13,52.24,47334.70850070568,52.13,52.25,52.13,52.24,47334.7085
2010-10-12 10:55:00,52.24,52.27,52.2,52.22,20193.24720442949,52.24,52.27,52.2,52.22,20193.2472
2010-10-12 11:00:00,52.23,52.3,52.2,52.21,17696.232765172077,52.23,52.3,52.2,52.21,17696.2328
2010-10-12 11:05:00,52.21,52.24,52.13,52.13,24210.18347627836,52.21,52.24,52.13,52.13,24210.1835
2010-10-12 11:10:00,52.12,52.14,52.08,52.13,25730.10530886983,52.12,52.14,52.08,52.13,25730.1053
2010-10-12 11:15:00,52.13,52.14,52.07,52.08,19324.72044294865,52.13,52.14,52.07,52.08,19324.7204
2010-10-12 11:20:00,52.08,52.14,52.08,52.13,6513.950711106286,52.08,52.14,52.08,52.13,6513.9507
2010-10-12 11:25:00,52.13,52.16,52.12,52.16,11073.716208880687,52.13,52.16,52.12,52.16,11073.7162
2010-10-12 11:30:00,52.16,52.19,52.14,52.15,18130.496145912497,52.16,52.19,52.14,52.15,18130.4961
2010-10-12 11:35:00,52.16,52.21,52.12,52.13,16719.140158506136,52.16,52.21,52.12,52.13,16719.1402
2010-10-12 11:40:00,52.12,52.18,52.11,52.14,7491.043317772229,52.12,52.18,52.11,52.14,7491.0433
2010-10-12 11:45:00,52.15,52.18,52.15,52.17,11616.54543480621,52.15,52.18,52.15,52.17,11616.5454
2010-10-12 11:50:00,52.16,52.25,52.15,52.25,10639.452828140267,52.16,52.25,52.15,52.25,10639.4528
2010-10-12 11:55:00,52.24,52.27,52.22,52.22,7165.345782216915,52.24,52.27,52.22,52.22,7165.3458
2010-10-12 12:00:00,52.2,52.21,52.14,52.16,10422.321137770055,52.2,52.21,52.14,52.16,10422.3211
2010-10-12 12:05:00,52.15,52.22,52.15,52.17,20736.07643035501,52.15,52.22,52.15,52.17,20736.0764
2010-10-12 12:10:00,52.17,52.18,52.13,52.14,8468.135924438173,52.17,52.18,52.13,52.14,8468.1359
2010-10-12 12:15:00,52.14,52.17,52.12,52.16,5536.858104440344,52.14,52.17,52.12,52.16,5536.8581
2010-10-12 12:20:00,52.16,52.18,52.1,52.12,10530.886982955162,52.16,52.18,52.1,52.12,10530.887
2010-10-12 12:25:00,52.12,52.13,52.04,52.04,12810.769731842363,52.12,52.13,52.04,52.04,12810.7697
2010-10-12 12:30:00,52.05,52.07,52.0,52.07,5428.292259255239,52.05,52.07,52.0,52.07,5428.2923
2010-10-12 12:35:00,52.07,52.13,52.07,52.08,4885.463033329715,52.07,52.13,52.07,52.08,4885.463
2010-10-12 12:40:00,52.1,52.13,52.1,52.11,6405.384865921182,52.1,52.13,52.1,52.11,6405.3849
2010-10-12 12:45:00,52.12,52.15,52.12,52.13,2822.711974812724,52.12,52.15,52.12,52.13,2822.712
2010-10-12 12:50:00,52.13,52.17,52.13,52.16,4668.3313429595055,52.13,52.17,52.13,52.16,4668.3313
2010-10-12 12:55:00,52.14,52.19,52.14,52.19,3039.8436651829334,52.14,52.19,52.14,52.19,3039.8437
2010-10-12 13:00:00,52.19,52.22,52.18,52.22,12593.638041472152,52.19,52.22,52.18,52.22,12593.638
2010-10-12 13:05:00,52.21,52.24,52.19,52.23,6188.253175550972,52.21,52.24,52.19,52.23,6188.2532
2010-10-12 13:10:00,52.23,52.25,52.23,52.24,3908.370426663772,52.23,52.25,52.23,52.24,3908.3704
2010-10-12 13:15:00,52.24,52.27,52.24,52.27,3474.1070459233524,52.24,52.27,52.24,52.27,3474.107
2010-10-12 13:20:00,52.27,52.27,52.25,52.27,8902.399305178591,52.27,52.27,52.25,52.27,8902.3993
2010-10-12 13:25:00,52.27,52.27,52.18,52.18,9988.05775702964,52.27,52.27,52.18,52.18,9988.0578
2010-10-12 13:30:00,52.17,52.18,52.13,52.13,10530.886982955162,52.17,52.18,52.13,52.13,10530.887
2010-10-12 13:35:00,52.13,52.17,52.13,52.17,8251.004234067963,52.13,52.17,52.13,52.17,8251.0042
2010-10-12 13:40:00,52.17,52.22,52.17,52.21,4776.89718814461,52.17,52.22,52.17,52.21,4776.8972
2010-10-12 13:45:00,52.21,52.26,52.21,52.25,4559.7654977744005,52.21,52.26,52.21,52.25,4559.7655
2010-10-12 13:50:00,52.25,52.27,52.25,52.27,4559.7654977744005,52.25,52.27,52.25,52.27,4559.7655
2010-10-12 13:55:00,52.27,52.27,52.17,52.19,9010.965150363696,52.27,52.27,52.17,52.19,9010.9652
2010-10-12 14:00:00,52.19,52.27,52.1,52.27,33763.97785256759,52.19,52.27,52.1,52.27,33763.9779
2010-10-12 14:05:00,52.27,52.27,52.12,52.15,42774.94300293128,52.27,52.27,52.12,52.15,42774.943
2010-10-12 14:10:00,52.15,52.3,52.14,52.23,30724.13418738465,52.15,52.3,52.14,52.23,30724.1342
2010-10-12 14:15:00,52.23,52.38,52.23,52.32,39300.83595700793,52.23,52.38,52.23,52.32,39300.836
2010-10-12 14:20:00,52.31,52.31,52.24,52.28,18564.75952665292,52.31,52.31,52.24,52.28,18564.7595
2010-10-12 14:25:00,52.29,52.33,52.27,52.31,11833.67712517642,52.29,52.33,52.27,52.31,11833.6771
2010-10-12 14:30:00,52.32,52.34,52.13,52.13,26707.197915535773,52.32,52.34,52.13,52.13,26707.1979
2010-10-12 14:35:00,52.13,52.23,52.13,52.18,12919.335577027468,52.13,52.23,52.13,52.18,12919.3356
2010-10-12 14:40:00,52.2,52.31,52.2,52.3,7165.345782216915,52.2,52.31,52.2,52.3,7165.3458
2010-10-12 14:45:00,52.28,52.34,52.27,52.3,11399.413744436,52.28,52.34,52.27,52.3,11399.4137
2010-10-12 14:50:00,52.3,52.33,52.28,52.3,15633.481706655088,52.3,52.33,52.28,52.3,15633.4817
2010-10-12 14:55:00,52.29,52.35,52.27,52.34,15524.915861469985,52.29,52.35,52.27,52.34,15524.9159
2010-10-12 15:00:00,52.33,52.33,52.27,52.3,15633.481706655088,52.33,52.33,52.27,52.3,15633.4817
2010-10-12 15:05:00,52.3,52.34,52.29,52.3,20844.642275540114,52.3,52.34,52.29,52.3,20844.6423
2010-10-12 15:10:00,52.3,52.36,52.29,52.36,20518.944739984803,52.3,52.36,52.29,52.36,20518.9447
2010-10-12 15:15:00,52.36,52.4,52.35,52.36,29964.173271088915,52.36,52.4,52.35,52.36,29964.1733
2010-10-12 15:20:00,52.36,52.45,52.35,52.45,36912.38736293562,52.36,52.45,52.35,52.45,36912.3874
2010-10-12 15:25:00,52.46,52.59,52.43,52.59,34198.241233308,52.46,52.59,52.43,52.59,34198.2412
2010-10-12 15:30:00,52.59,52.59,52.51,52.53,28009.98805775703,52.59,52.59,52.51,52.53,28009.9881
2010-10-12 15:35:00,52.53,52.54,52.48,52.48,24101.61763109326,52.53,52.54,52.48,52.48,24101.6176
2010-10-12 15:40:00,52.48,52.49,52.48,52.48,23667.35425035284,52.48,52.49,52.48,52.48,23667.3543
2010-10-12 15:45:00,52.48,52.48,52.48,52.48,23775.920095537946,52.48,52.48,52.48,52.48,23775.9201
2010-10-12 15:50:00,52.5,52.55,52.4,52.41,57974.16132884595,52.5,52.55,52.4,52.41,57974.1613
2010-10-12 15:55:00,52.41,52.46,52.38,52.44,66659.42894365433,52.41,52.46,52.38,52.44,66659.4289
2010-10-13 09:30:00,52.49,52.79,52.32,52.36,31049.831722939965,52.49,52.79,52.32,52.36,31049.8317
2010-10-13 09:35:00,52.35,52.4,52.25,52.33,26381.50037998045,52.35,52.4,52.25,52.33,26381.5004
2010-10-13 09:40:00,52.34,52.54,52.34,52.48,24210.18347627836,52.34,52.54,52.34,52.48,24210.1835
2010-10-13 09:45:00,52.49,52.55,52.48,52.49,20193.24720442949,52.49,52.55,52.48,52.49,20193.2472
2010-10-13 09:50:00,52.48,52.53,52.45,52.52,35826.728911084574,52.48,52.53,52.45,52.52,35826.7289
2010-10-13 09:55:00,52.53,52.55,52.48,52.48,21604.60319183585,52.53,52.55,52.48,52.48,21604.6032
2010-10-13 10:00:00,52.48,52.55,52.48,52.5,15524.915861469985,52.48,52.55,52.48,52.5,15524.9159
2010-10-13 10:05:00,52.49,52.5,52.45,52.48,11507.979589621104,52.49,52.5,52.45,52.48,11507.9796
2010-10-13 10:10:00,52.48,52.53,52.45,52.53,11616.54543480621,52.48,52.53,52.45,52.53,11616.5454
2010-10-13 10:15:00,52.52,52.59,52.39,52.45,14982.086635544458,52.52,52.59,52.39,52.45,14982.0866
2010-10-13 10:20:00,52.46,52.48,52.39,52.41,11399.413744436,52.46,52.48,52.39,52.41,11399.4137
2010-10-13 10:25:00,52.45,52.53,52.39,52.4,7056.77993703181,52.45,52.53,52.39,52.4,7056.7799
2010-10-13 10:30:00,52.41,52.58,52.4,52.57,14222.125719248725,52.41,52.58,52.4,52.57,14222.1257
2010-10-13 10:35:00,52.57,52.62,52.54,52.56,29312.77819997829,52.57,52.62,52.54,52.56,29312.7782
2010-10-13 10:40:00,52.55,52.56,52.46,52.46,10422.321137770055,52.55,52.56,52.46,52.46,10422.3211
2010-10-13 10:45:00,52.46,52.46,52.4,52.44,12810.769731842363,52.46,52.46,52.4,52.44,12810.7697
2010-10-13 10:50:00,52.44,52.49,52.44,52.48,3908.370426663772,52.44,52.49,52.44,52.48,3908.3704
2010-10-13 10:55:00,52.49,52.58,52.41,52.58,11507.979589621104,52.49,52.58,52.41,52.58,11507.9796
2010-10-13 11:00:00,52.57,52.59,52.51,52.58,15633.481706655088,52.57,52.59,52.51,52.58,15633.4817
2010-10-13 11:05:00,52.59,52.62,52.57,52.58,19758.98382368907,52.59,52.62,52.57,52.58,19758.9838
2010-10-13 11:10:00,52.59,52.59,52.47,52.53,14547.82325480404,52.59,52.59,52.47,52.53,14547.8233
2010-10-13 11:15:00,52.54,52.59,52.49,52.51,5645.423949625448,52.54,52.59,52.49,52.51,5645.4239
2010-10-13 11:20:00,52.51,52.52,52.49,52.49,9445.228531104114,52.51,52.52,52.49,52.49,9445.2285
2010-10-13 11:25:00,52.48,52.55,52.48,52.53,9010.965150363696,52.48,52.55,52.48,52.53,9010.9652
2010-10-13 11:30:00,52.53,52.53,52.48,52.48,8359.570079253068,52.53,52.53,52.48,52.48,8359.5701
2010-10-13 11:35:00,52.49,52.5,52.45,52.45,7165.345782216915,52.49,52.5,52.45,52.45,7165.3458
2010-10-13 11:40:00,52.44,52.45,52.36,52.37,11290.847899250895,52.44,52.45,52.36,52.37,11290.8479
2010-10-13 11:45:00,52.37,52.5,52.37,52.5,10965.150363695582,52.37,52.5,52.37,52.5,10965.1504
2010-10-13 11:50:00,52.5,52.54,52.48,52.54,5102.5947236999245,52.5,52.54,52.48,52.54,5102.5947
2010-10-13 11:55:00,52.53,52.55,52.53,52.55,3365.541200738248,52.53,52.55,52.53,52.55,3365.5412
2010-10-13 12:00:00,52.55,52.59,52.55,52.58,8685.267614808381,52.55,52.59,52.55,52.58,8685.2676
2010-10-13 12:05:00,52.58,52.59,52.57,52.59,7816.740853327544,52.58,52.59,52.57,52.59,7816.7409
2010-10-13 12:10:00,52.59,52.59,52.56,52.56,6188.253175550972,52.59,52.59,52.56,52.56,6188.2532
2010-10-13 12:15:00,52.56,52.59,52.52,52.58,10639.452828140267,52.56,52.59,52.52,52.58,10639.4528
2010-10-13 12:20:00,52.58,52.61,52.58,52.61,5211.160568885029,52.58,52.61,52.58,52.61,5211.1606
2010-10-13 12:25:00,52.61,52.67,52.59,52.66,6948.214091846705,52.61,52.67,52.59,52.66,6948.2141
2010-10-13 12:30:00,52.66,52.67,52.62,52.63,6948.214091846705,52.66,52.67,52.62,52.63,6948.2141
2010-10-13 12:35:00,52.64,52.72,52.64,52.69,11942.242970361523,52.64,52.72,52.64,52.69,11942.243
2010-10-13 12:40:00,52.68,52.71,52.63,52.63,8576.701769623276,52.68,52.71,52.63,52.63,8576.7018
2010-10-13 12:45:00,52.64,52.7,52.63,52.68,7056.77993703181,52.64,52.7,52.63,52.68,7056.7799
2010-10-13 12:50:00,52.67,52.73,52.67,52.7,6296.819020736077,52.67,52.73,52.67,52.7,6296.819
2010-10-13 12:55:00,52.69,52.71,52.68,52.69,5319.726414070134,52.69,52.71,52.68,52.69,5319.7264
2010-10-13 13:00:00,52.68,52.71,52.67,52.71,8793.833459993486,52.68,52.71,52.67,52.71,8793.8335
2010-10-13 13:05:00,52.71,52.76,52.71,52.71,10096.623602214744,52.71,52.76,52.71,52.71,10096.6236
2010-10-13 13:10:00,52.71,52.71,52.69,52.71,4776.89718814461,52.71,52.71,52.69,52.71,4776.8972
2010-10-13 13:15:00,52.71,52.78,52.71,52.76,7273.91162740202,52.71,52.78,52.71,52.76,7273.9116
2010-10-13 13:20:00,52.76,52.81,52.73,52.77,14547.82325480404,52.76,52.81,52.73,52.77,14547.8233
2010-10-13 13:25:00,52.78,52.82,52.76,52.78,9662.360221474324,52.78,52.82,52.76,52.78,9662.3602
2010-10-13 13:30:00,52.79,52.83,52.77,52.79,11073.716208880687,52.79,52.83,52.77,52.79,11073.7162
2010-10-13 13:35:00,52.79,52.87,52.79,52.87,14113.55987406362,52.79,52.87,52.79,52.87,14113.5599
2010-10-13 13:40:00,52.87,52.88,52.83,52.84,9770.92606665943,52.87,52.88,52.83,52.84,9770.9261
2010-10-13 13:45:00,52.84,52.89,52.81,52.83,19324.72044294865,52.84,52.89,52.81,52.83,19324.7204
2010-10-13 13:50:00,52.83,52.88,52.83,52.87,6948.214091846705,52.83,52.88,52.83,52.87,6948.2141
2010-10-13 13:55:00,52.88,52.89,52.85,52.88,6622.516556291391,52.88,52.89,52.85,52.88,6622.5166
2010-10-13 14:00:00,52.88,52.94,52.86,52.87,17804.798610357182,52.88,52.94,52.86,52.87,17804.7986
2010-10-13 14:05:00,52.87,52.93,52.87,52.92,8142.438388882858,52.87,52.93,52.87,52.92,8142.4384
2010-10-13 14:10:00,52.92,52.95,52.88,52.94,10096.623602214744,52.92,52.95,52.88,52.94,10096.6236
2010-10-13 14:15:00,52.95,52.95,52.87,52.87,16393.44262295082,52.95,52.95,52.87,52.87,16393.4426
2010-10-13 14:20:00,52.87,52.91,52.87,52.89,11399.413744436,52.87,52.91,52.87,52.89,11399.4137
2010-10-13 14:25:00,52.89,52.9,52.86,52.9,5428.292259255239,52.89,52.9,52.86,52.9,5428.2923
2010-10-13 14:30:00,52.91,52.93,52.87,52.87,8033.872543697753,52.91,52.93,52.87,52.87,8033.8725
2010-10-13 14:35:00,52.88,52.89,52.82,52.83,12376.506351101943,52.88,52.89,52.82,52.83,12376.5064
2010-10-13 14:40:00,52.83,52.83,52.76,52.78,26490.066225165563,52.83,52.83,52.76,52.78,26490.0662
2010-10-13 14:45:00,52.78,52.78,52.73,52.74,10313.755292584952,52.78,52.78,52.73,52.74,10313.7553
2010-10-13 14:50:00,52.74,52.79,52.73,52.75,8359.570079253068,52.74,52.79,52.73,52.75,8359.5701
2010-10-13 14:55:00,52.75,52.79,52.72,52.75,31592.660948865487,52.75,52.79,52.72,52.75,31592.6609
2010-10-13 15:00:00,52.76,52.76,52.66,52.68,31266.96341331017,52.76,52.76,52.66,52.68,31266.9634
2010-10-13 15:05:00,52.68,52.7,52.65,52.66,26490.066225165563,52.68,52.7,52.65,52.66,26490.0662
2010-10-13 15:10:00,52.66,52.68,52.62,52.64,24753.012702203887,52.66,52.68,52.62,52.64,24753.0127
2010-10-13 15:15:00,52.65,52.71,52.64,52.69,27141.4612962762,52.65,52.71,52.64,52.69,27141.4613
2010-10-13 15:20:00,52.69,52.71,52.67,52.68,31049.831722939965,52.69,52.71,52.67,52.68,31049.8317
2010-10-13 15:25:00,52.69,52.7,52.63,52.63,20301.8130496146,52.69,52.7,52.63,52.63,20301.813
2010-10-13 15:30:00,52.64,52.69,52.64,52.66,17587.666919986972,52.64,52.69,52.64,52.66,17587.6669
2010-10-13 15:35:00,52.66,52.71,52.65,52.67,18130.496145912497,52.66,52.71,52.65,52.67,18130.4961
2010-10-13 15:40:00,52.67,52.72,52.66,52.71,38758.0067310824,52.67,52.72,52.66,52.71,38758.0067
2010-10-13 15:45:00,52.71,52.71,52.63,52.65,39626.53349256324,52.71,52.71,52.63,52.65,39626.5335
2010-10-13 15:50:00,52.65,52.7,52.61,52.62,77516.0134621648,52.65,52.7,52.61,52.62,77516.0135
2010-10-13 15:55:00,52.62,52.7,52.6,52.68,95212.24622733687,52.62,52.7,52.6,52.68,95212.2462
2010-10-14 09:30:00,52.44,52.67,52.36,52.66,25621.539463684727,52.44,52.67,52.36,52.66,25621.5395
2010-10-14 09:35:00,52.63,52.66,52.34,52.55,30181.304961459125,52.63,52.66,52.34,52.55,30181.305
2010-10-14 09:40:00,52.51,52.72,52.51,52.67,23993.05178590816,52.51,52.72,52.51,52.67,23993.0518
2010-10-14 09:45:00,52.67,52.68,52.58,52.59,17153.403539246552,52.67,52.68,52.58,52.59,17153.4035
2010-10-14 09:50:00,52.59,52.59,52.45,52.58,21278.90565628053,52.59,52.59,52.45,52.58,21278.9057
2010-10-14 09:55:00,52.59,52.59,52.39,52.44,30181.304961459125,52.59,52.59,52.39,52.44,30181.305
2010-10-14 10:00:00,52.43,52.6,52.39,52.6,19976.11551405928,52.43,52.6,52.39,52.6,19976.1155
2010-10-14 10:05:00,52.61,52.69,52.53,52.53,23124.52502442732,52.61,52.69,52.53,52.53,23124.525
2010-10-14 10:10:00,52.53,52.55,52.39,52.41,16502.008468135926,52.53,52.55,52.39,52.41,16502.0085
2010-10-14 10:15:00,52.42,52.51,52.4,52.44,23015.95917924221,52.42,52.51,52.4,52.44,23015.9592
2010-10-14 10:20:00,52.46,52.5,52.43,52.46,15742.04755184019,52.46,52.5,52.43,52.46,15742.0476
2010-10-14 10:25:00,52.45,52.46,52.38,52.44,6731.082401476496,52.45,52.46,52.38,52.44,6731.0824
2010-10-14 10:30:00,52.43,52.43,52.36,52.39,10096.623602214744,52.43,52.43,52.36,52.39,10096.6236
2010-10-14 10:35:00,52.39,52.48,52.36,52.48,5428.292259255239,52.39,52.48,52.36,52.48,5428.2923
2010-10-14 10:40:00,52.47,52.47,52.36,52.4,7816.740853327544,52.47,52.47,52.36,52.4,7816.7409
2010-10-14 10:45:00,52.38,52.48,52.38,52.44,11507.979589621104,52.38,52.48,52.38,52.44,11507.9796
2010-10-14 10:50:00,52.42,52.48,52.41,52.47,5645.423949625448,52.42,52.48,52.41,52.47,5645.4239
2010-10-14 10:55:00,52.48,52.5,52.36,52.38,12810.769731842363,52.48,52.5,52.36,52.38,12810.7697
2010-10-14 11:00:00,52.38,52.39,52.3,52.31,11182.282054065792,52.38,52.39,52.3,52.31,11182.2821
2010-10-14 11:05:00,52.31,52.36,52.3,52.36,8359.570079253068,52.31,52.36,52.3,52.36,8359.5701
2010-10-14 11:10:00,52.36,52.44,52.36,52.44,3039.8436651829334,52.36,52.44,52.36,52.44,3039.8437
2010-10-14 11:15:00,52.45,52.46,52.4,52.41,7708.175008142439,52.45,52.46,52.4,52.41,7708.175
2010-10-14 11:20:00,52.41,52.49,52.41,52.45,6079.687330365867,52.41,52.49,52.41,52.45,6079.6873
2010-10-14 11:25:00,52.41,52.43,52.36,52.38,13462.164802952992,52.41,52.43,52.36,52.38,13462.1648
2010-10-14 11:30:00,52.39,52.41,52.3,52.33,20410.37889479969,52.39,52.41,52.3,52.33,20410.3789
2010-10-14 11:35:00,52.33,52.37,52.3,52.33,9553.79437628922,52.33,52.37,52.3,52.33,9553.7944
2010-10-14 11:40:00,52.33,52.39,52.3,52.32,10748.018673325372,52.33,52.39,52.3,52.32,10748.0187
2010-10-14 11:45:00,52.31,52.34,52.28,52.34,14004.994028878516,52.31,52.34,52.28,52.34,14004.994
2010-10-14 11:50:00,52.33,52.43,52.32,52.43,6079.687330365867,52.33,52.43,52.32,52.43,6079.6873
2010-10-14 11:55:00,52.43,52.43,52.36,52.42,4125.502117033981,52.43,52.43,52.36,52.42,4125.5021
2010-10-14 12:00:00,52.43,52.49,52.43,52.48,8576.701769623276,52.43,52.49,52.43,52.48,8576.7018
2010-10-14 12:05:00,52.48,52.49,52.46,52.46,5102.5947236999245,52.48,52.49,52.46,52.46,5102.5947
2010-10-14 12:10:00,52.44,52.49,52.43,52.44,6622.516556291391,52.44,52.49,52.43,52.44,6622.5166
2010-10-14 12:15:00,52.44,52.47,52.4,52.4,7165.345782216915,52.44,52.47,52.4,52.4,7165.3458
2010-10-14 12:20:00,52.4,52.4,52.36,52.36,4559.7654977744005,52.4,52.4,52.36,52.36,4559.7655
2010-10-14 12:25:00,52.36,52.36,52.24,52.25,67202.25816957986,52.36,52.36,52.24,52.25,67202.2582
2010-10-14 12:30:00,52.27,52.37,52.26,52.36,4885.463033329715,52.27,52.37,52.26,52.36,4885.463
2010-10-14 12:35:00,52.36,52.39,52.31,52.36,9445.228531104114,52.36,52.39,52.31,52.36,9445.2285
2010-10-14 12:40:00,52.34,52.35,52.31,52.35,14873.520790359353,52.34,52.35,52.31,52.35,14873.5208
2010-10-14 12:45:00,52.35,52.41,52.35,52.36,9445.228531104114,52.35,52.41,52.35,52.36,9445.2285
2010-10-14 12:50:00,52.36,52.41,52.36,52.41,4994.02887851482,52.36,52.41,52.36,52.41,4994.0289
2010-10-14 12:55:00,52.4,52.43,52.4,52.4,6622.516556291391,52.4,52.43,52.4,52.4,6622.5166
2010-10-14 13:00:00,52.4,52.42,52.36,52.4,7925.306698512648,52.4,52.42,52.36,52.4,7925.3067
2010-10-14 13:05:00,52.4,52.41,52.3,52.33,30615.568342199545,52.4,52.41,52.3,52.33,30615.5683
2010-10-14 13:10:00,52.33,52.36,52.3,52.31,8685.267614808381,52.33,52.36,52.3,52.31,8685.2676
2010-10-14 13:15:00,52.33,52.34,52.28,52.3,24427.31516664857,52.33,52.34,52.28,52.3,24427.3152
2010-10-14 13:20:00,52.3,52.3,52.24,52.28,9879.491911844534,52.3,52.3,52.24,52.28,9879.4919
2010-10-14 13:25:00,52.28,52.28,52.24,52.27,5645.423949625448,52.28,52.28,52.24,52.27,5645.4239
2010-10-14 13:30:00,52.28,52.3,52.25,52.28,16067.745087395506,52.28,52.3,52.25,52.28,16067.7451
2010-10-14 13:35:00,52.28,52.39,52.28,52.38,10530.886982955162,52.28,52.39,52.28,52.38,10530.887
2010-10-14 13:40:00,52.37,52.37,52.33,52.34,5645.423949625448,52.37,52.37,52.33,52.34,5645.4239
2010-10-14 13:45:00,52.36,52.41,52.36,52.41,2062.7510585169907,52.36,52.41,52.36,52.41,2062.7511
2010-10-14 13:50:00,52.4,52.42,52.34,52.38,50483.11801107372,52.4,52.42,52.34,52.38,50483.118
2010-10-14 13:55:00,52.38,52.42,52.36,52.39,69047.87753772663,52.38,52.42,52.36,52.39,69047.8775
2010-10-14 14:00:00,52.39,52.4,52.34,52.36,6839.648246661601,52.39,52.4,52.34,52.36,6839.6482
2010-10-14 14:05:00,52.36,52.37,52.33,52.34,6079.687330365867,52.36,52.37,52.33,52.34,6079.6873
2010-10-14 14:10:00,52.36,52.36,52.31,52.31,5753.989794810553,52.36,52.36,52.31,52.31,5753.9898
2010-10-14 14:15:00,52.33,52.33,52.23,52.27,13462.164802952992,52.33,52.33,52.23,52.27,13462.1648
2010-10-14 14:20:00,52.27,52.28,52.23,52.24,5428.292259255239,52.27,52.28,52.23,52.24,5428.2923
2010-10-14 14:25:00,52.24,52.24,52.14,52.17,19976.11551405928,52.24,52.24,52.14,52.17,19976.1155
2010-10-14 14:30:00,52.17,52.22,52.16,52.17,12159.374660731732,52.17,52.22,52.16,52.17,12159.3747
2010-10-14 14:35:00,52.16,52.21,52.13,52.16,6296.819020736077,52.16,52.21,52.13,52.16,6296.819
2010-10-14 14:40:00,52.16,52.19,52.15,52.17,6513.950711106286,52.16,52.19,52.15,52.17,6513.9507
2010-10-14 14:45:00,52.15,52.16,52.1,52.15,9010.965150363696,52.15,52.16,52.1,52.15,9010.9652
2010-10-14 14:50:00,52.15,52.17,52.15,52.15,5536.858104440344,52.15,52.17,52.15,52.15,5536.8581
2010-10-14 14:55:00,52.14,52.14,52.05,52.07,12919.335577027468,52.14,52.14,52.05,52.07,12919.3356
2010-10-14 15:00:00,52.07,52.08,52.03,52.06,17804.798610357182,52.07,52.08,52.03,52.06,17804.7986
2010-10-14 15:05:00,52.07,52.13,52.07,52.13,13245.033112582782,52.07,52.13,52.07,52.13,13245.0331
2010-10-14 15:10:00,52.13,52.2,52.12,52.2,19650.417978503963,52.13,52.2,52.12,52.2,19650.418
2010-10-14 15:15:00,52.2,52.27,52.2,52.25,43643.46976441212,52.2,52.27,52.2,52.25,43643.4698
2010-10-14 15:20:00,52.25,52.35,52.25,52.34,19107.58875257844,52.25,52.35,52.25,52.34,19107.5888
2010-10-14 15:25:00,52.34,52.36,52.31,52.31,25187.276082944307,52.34,52.36,52.31,52.31,25187.2761
2010-10-14 15:30:00,52.3,52.34,52.27,52.31,19867.549668874173,52.3,52.34,52.27,52.31,19867.5497
2010-10-14 15:35:00,52.31,52.35,52.27,52.29,53305.82998588644,52.31,52.35,52.27,52.29,53305.83
2010-10-14 15:40:00,52.3,52.31,52.26,52.28,25512.97361849962,52.3,52.31,52.26,52.28,25512.9736
2010-10-14 15:45:00,52.28,52.31,52.26,52.3,25730.10530886983,52.28,52.31,52.26,52.3,25730.1053
2010-10-14 15:50:00,52.31,52.38,52.3,52.36,80990.12050808816,52.31,52.38,52.3,52.36,80990.1205
2010-10-14 15:55:00,52.36,52.48,52.36,52.48,118771.0346325046,52.36,52.48,52.36,52.48,118771.0346
2010-10-15 09:30:00,52.72,52.72,52.39,52.42,317989.36054717185,52.72,52.72,52.39,52.42,317989.3605
2010-10-15 09:35:00,52.46,52.46,52.21,52.36,60362.60992291825,52.46,52.46,52.21,52.36,60362.6099
2010-10-15 09:40:00,52.36,52.63,52.31,52.55,39300.83595700793,52.36,52.63,52.31,52.55,39300.836
2010-10-15 09:45:00,52.53,52.61,52.41,52.43,29638.4757355336,52.53,52.61,52.41,52.43,29638.4757
2010-10-15 09:50:00,52.43,52.55,52.38,52.41,25187.276082944307,52.43,52.55,52.38,52.41,25187.2761
2010-10-15 09:55:00,52.4,52.59,52.31,52.49,42014.98208663554,52.4,52.59,52.31,52.49,42014.9821
2010-10-15 10:00:00,52.51,52.57,52.45,52.48,181847.79068505048,52.51,52.57,52.45,52.48,181847.7907
2010-10-15 10:05:00,52.48,52.5,52.46,52.49,77190.31592660949,52.48,52.5,52.46,52.49,77190.3159
2010-10-15 10:10:00,52.49,52.5,52.33,52.35,38540.87504071219,52.49,52.5,52.33,52.35,38540.875
2010-10-15 10:15:00,52.33,52.36,52.21,52.25,40277.92856367387,52.33,52.36,52.21,52.25,40277.9286
2010-10-15 10:20:00,52.26,52.28,52.22,52.26,24427.31516664857,52.26,52.28,52.22,52.26,24427.3152
2010-10-15 10:25:00,52.26,52.31,52.26,52.3,35935.29475626968,52.26,52.31,52.26,52.3,35935.2948
2010-10-15 10:30:00,52.3,52.3,52.2,52.28,35501.03137552926,52.3,52.3,52.2,52.28,35501.0314
2010-10-15 10:35:00,52.3,52.34,52.25,52.34,18673.325371838026,52.3,52.34,52.25,52.34,18673.3254
2010-10-15 10:40:00,52.36,52.38,52.27,52.27,34415.37292367821,52.36,52.38,52.27,52.27,34415.3729
2010-10-15 10:45:00,52.28,52.36,52.27,52.34,29855.60742590381,52.28,52.36,52.27,52.34,29855.6074
2010-10-15 10:50:00,52.35,52.42,52.27,52.39,18347.627836282707,52.35,52.42,52.27,52.39,18347.6278
2010-10-15 10:55:00,52.39,52.51,52.38,52.42,42014.98208663554,52.39,52.51,52.38,52.42,42014.9821
2010-10-15 11:00:00,52.43,52.48,52.41,52.44,13136.467267397677,52.43,52.48,52.41,52.44,13136.4673
2010-10-15 11:05:00,52.45,52.54,52.45,52.5,29312.77819997829,52.45,52.54,52.45,52.5,29312.7782
2010-10-15 11:10:00,52.5,52.56,52.43,52.43,21604.60319183585,52.5,52.56,52.43,52.43,21604.6032
2010-10-15 11:15:00,52.42,52.52,52.42,52.45,15850.613397025296,52.42,52.52,52.42,52.45,15850.6134
2010-10-15 11:20:00,52.44,52.48,52.44,52.47,12050.80881554663,52.44,52.48,52.44,52.47,12050.8088
2010-10-15 11:25:00,52.47,52.48,52.44,52.44,16393.44262295082,52.47,52.48,52.44,52.44,16393.4426
2010-10-15 11:30:00,52.44,52.48,52.41,52.48,15416.350016284878,52.44,52.48,52.41,52.48,15416.35
2010-10-15 11:35:00,52.48,52.54,52.46,52.54,24970.144392574097,52.48,52.54,52.46,52.54,24970.1444
2010-10-15 11:40:00,52.55,52.64,52.55,52.6,38975.13842145261,52.55,52.64,52.55,52.6,38975.1384
2010-10-15 11:45:00,52.6,52.6,52.5,52.52,21930.300727391164,52.6,52.6,52.5,52.52,21930.3007
2010-10-15 11:50:00,52.52,52.56,52.48,52.54,12810.769731842363,52.52,52.56,52.48,52.54,12810.7697
2010-10-15 11:55:00,52.55,52.56,52.45,52.46,17479.101074801867,52.55,52.56,52.45,52.46,17479.1011
2010-10-15 12:00:00,52.46,52.51,52.46,52.47,10530.886982955162,52.46,52.51,52.46,52.47,10530.887
2010-10-15 12:05:00,52.47,52.47,52.39,52.43,16176.31093258061,52.47,52.47,52.39,52.43,16176.3109
2010-10-15 12:10:00,52.41,52.45,52.39,52.45,7491.043317772229,52.41,52.45,52.39,52.45,7491.0433
2010-10-15 12:15:00,52.46,52.54,52.45,52.54,12702.203886657258,52.46,52.54,52.45,52.54,12702.2039
2010-10-15 12:20:00,52.54,52.59,52.53,52.53,15307.784171099773,52.54,52.59,52.53,52.53,15307.7842
2010-10-15 12:25:00,52.53,52.57,52.53,52.56,16502.008468135926,52.53,52.57,52.53,52.56,16502.0085
2010-10-15 12:30:00,52.57,52.59,52.56,52.56,28118.55390294213,52.57,52.59,52.56,52.56,28118.5539
2010-10-15 12:35:00,52.55,52.56,52.52,52.56,15959.1792422104,52.55,52.56,52.52,52.56,15959.1792
2010-10-15 12:40:00,52.57,52.59,52.56,52.59,11725.111279991315,52.57,52.59,52.56,52.59,11725.1113
2010-10-15 12:45:00,52.59,52.59,52.58,52.58,16827.70600369124,52.59,52.59,52.58,52.58,16827.706
2010-10-15 12:50:00,52.59,52.64,52.57,52.59,20953.20812072522,52.59,52.64,52.57,52.59,20953.2081
2010-10-15 12:55:00,52.59,52.66,52.59,52.63,16284.876777765716,52.59,52.66,52.59,52.63,16284.8768
2010-10-15 13:00:00,52.63,52.68,52.62,52.64,18564.75952665292,52.63,52.68,52.62,52.64,18564.7595
2010-10-15 13:05:00,52.64,52.71,52.62,52.71,17261.969384431657,52.64,52.71,52.62,52.71,17261.9694
2010-10-15 13:10:00,52.73,52.81,52.72,52.8,31375.52925849528,52.73,52.81,52.72,52.8,31375.5293
2010-10-15 13:15:00,52.78,52.83,52.78,52.83,27358.592986646403,52.78,52.83,52.78,52.83,27358.593
2010-10-15 13:20:00,52.83,52.89,52.83,52.87,15090.652480729565,52.83,52.89,52.83,52.87,15090.6525
2010-10-15 13:25:00,52.87,52.94,52.87,52.91,13353.598957767888,52.87,52.94,52.87,52.91,13353.599
2010-10-15 13:30:00,52.92,52.94,52.87,52.89,9010.965150363696,52.92,52.94,52.87,52.89,9010.9652
2010-10-15 13:35:00,52.89,52.91,52.87,52.88,8468.135924438173,52.89,52.91,52.87,52.88,8468.1359
2010-10-15 13:40:00,52.87,52.88,52.81,52.83,11833.67712517642,52.87,52.88,52.81,52.83,11833.6771
2010-10-15 13:45:00,52.83,52.83,52.77,52.78,10313.755292584952,52.83,52.83,52.77,52.78,10313.7553
2010-10-15 13:50:00,52.78,52.81,52.73,52.73,21496.037346650744,52.78,52.81,52.73,52.73,21496.0373
2010-10-15 13:55:00,52.74,52.77,52.7,52.76,9010.965150363696,52.74,52.77,52.7,52.76,9010.9652
2010-10-15 14:00:00,52.76,52.76,52.7,52.74,7708.175008142439,52.76,52.76,52.7,52.74,7708.175
2010-10-15 14:05:00,52.75,52.78,52.72,52.76,18890.45706220823,52.75,52.78,52.72,52.76,18890.4571
2010-10-15 14:10:00,52.75,52.78,52.72,52.77,15090.652480729565,52.75,52.78,52.72,52.77,15090.6525
2010-10-15 14:15:00,52.78,52.81,52.74,52.76,12376.506351101943,52.78,52.81,52.74,52.76,12376.5064
2010-10-15 14:20:00,52.76,52.8,52.75,52.76,11182.282054065792,52.76,52.8,52.75,52.76,11182.2821
2010-10-15 14:25:00,52.77,52.86,52.77,52.83,16176.31093258061,52.77,52.86,52.77,52.83,16176.3109
2010-10-15 14:30:00,52.83,52.91,52.83,52.83,21278.90565628053,52.83,52.91,52.83,52.83,21278.9057
2010-10-15 14:35:00,52.84,52.86,52.8,52.8,17044.837694061447,52.84,52.86,52.8,52.8,17044.8377
2010-10-15 14:40:00,52.8,52.8,52.75,52.77,11507.979589621104,52.8,52.8,52.75,52.77,11507.9796
2010-10-15 14:45:00,52.78,52.83,52.78,52.82,10639.452828140267,52.78,52.83,52.78,52.82,10639.4528
2010-10-15 14:50:00,52.82,52.84,52.8,52.82,9879.491911844534,52.82,52.84,52.8,52.82,9879.4919
2010-10-15 14:55:00,52.81,52.83,52.79,52.82,7491.043317772229,52.81,52.83,52.79,52.82,7491.0433
2010-10-15 15:00:00,52.83,52.83,52.76,52.79,26815.76376072088,52.83,52.83,52.76,52.79,26815.7638
2010-10-15 15:05:00,52.79,52.82,52.76,52.8,19324.72044294865,52.79,52.82,52.76,52.8,19324.7204
2010-10-15 15:10:00,52.79,52.83,52.77,52.82,16936.271848876346,52.79,52.83,52.77,52.82,16936.2718
2010-10-15 15:15:00,52.82,52.92,52.82,52.89,33981.1095429378,52.82,52.92,52.82,52.89,33981.1095
2010-10-15 15:20:00,52.9,52.93,52.86,52.88,17804.798610357182,52.9,52.93,52.86,52.88,17804.7986
2010-10-15 15:25:00,52.89,52.96,52.89,52.93,32786.88524590164,52.89,52.96,52.89,52.93,32786.8852
2010-10-15 15:30:00,52.94,52.94,52.88,52.92,35826.728911084574,52.94,52.94,52.88,52.92,35826.7289
2010-10-15 15:35:00,52.92,53.05,52.91,53.03,45054.82575181848,52.92,53.05,52.91,53.03,45054.8258
2010-10-15 15:40:00,53.03,53.07,53.02,53.06,60254.044077733146,53.03,53.07,53.02,53.06,60254.0441
2010-10-15 15:45:00,53.06,53.1,53.01,53.08,71544.89197698404,53.06,53.1,53.01,53.08,71544.892
2010-10-15 15:50:00,53.08,53.12,53.03,53.07,63728.1511236565,53.08,53.12,53.03,53.07,63728.1511
2010-10-15 15:55:00,53.06,53.11,52.99,53.11,94018.02193030072,53.06,53.11,52.99,53.11,94018.0219
2010-10-18 09:30:00,52.85,53.04,52.78,52.89,39409.40180219303,52.85,53.04,52.78,52.89,39409.4018
2010-10-18 09:35:00,52.87,53.05,52.74,52.99,40386.49440885898,52.87,53.05,52.74,52.99,40386.4944
2010-10-18 09:40:00,52.99,53.02,52.78,52.8,41255.02117033981,52.99,53.02,52.78,52.8,41255.0212
2010-10-18 09:45:00,52.8,53.25,52.8,53.24,32026.924329605907,52.8,53.25,52.8,53.24,32026.9243
2010-10-18 09:50:00,53.24,53.41,53.22,53.25,21713.169037020954,53.24,53.41,53.22,53.25,21713.169
2010-10-18 09:55:00,53.24,53.31,53.19,53.2,20410.37889479969,53.24,53.31,53.19,53.2,20410.3789
2010-10-18 10:00:00,53.21,53.31,53.07,53.08,37780.91412441646,53.21,53.31,53.07,53.08,37780.9141
2010-10-18 10:05:00,53.09,53.15,53.01,53.06,30615.568342199545,53.09,53.15,53.01,53.06,30615.5683
2010-10-18 10:10:00,53.03,53.15,53.03,53.04,22147.43241776137,53.03,53.15,53.03,53.04,22147.4324
2010-10-18 10:15:00,53.07,53.11,52.97,53.0,18564.75952665292,53.07,53.11,52.97,53.0,18564.7595
2010-10-18 10:20:00,53.01,53.06,52.98,52.98,28444.25143849745,53.01,53.06,52.98,52.98,28444.2514
2010-10-18 10:25:00,52.98,53.14,52.97,53.12,17044.837694061447,52.98,53.14,52.97,53.12,17044.8377
2010-10-18 10:30:00,53.13,53.15,53.1,53.13,16502.008468135926,53.13,53.15,53.1,53.13,16502.0085
2010-10-18 10:35:00,53.15,53.24,53.14,53.23,9228.096840733906,53.15,53.24,53.14,53.23,9228.0968
2010-10-18 10:40:00,53.25,53.28,53.22,53.28,9879.491911844534,53.25,53.28,53.22,53.28,9879.4919
2010-10-18 10:45:00,53.27,53.32,53.23,53.25,14873.520790359353,53.27,53.32,53.23,53.25,14873.5208
2010-10-18 10:50:00,53.25,53.42,53.25,53.39,23450.22255998263,53.25,53.42,53.25,53.39,23450.2226
2010-10-18 10:55:00,53.39,53.42,53.34,53.34,12050.80881554663,53.39,53.42,53.34,53.34,12050.8088
2010-10-18 11:00:00,53.36,53.38,53.25,53.26,31918.3584844208,53.36,53.38,53.25,53.26,31918.3585
2010-10-18 11:05:00,53.26,53.28,53.13,53.2,9553.79437628922,53.26,53.28,53.13,53.2,9553.7944
2010-10-18 11:10:00,53.22,53.22,53.08,53.16,8576.701769623276,53.22,53.22,53.08,53.16,8576.7018
2010-10-18 11:15:00,53.17,53.22,53.17,53.22,9228.096840733906,53.17,53.22,53.17,53.22,9228.0968
2010-10-18 11:20:00,53.22,53.26,53.19,53.2,14764.95494517425,53.22,53.26,53.19,53.2,14764.9549
2010-10-18 11:25:00,53.18,53.23,53.18,53.2,3908.370426663772,53.18,53.23,53.18,53.2,3908.3704
2010-10-18 11:30:00,53.2,53.21,53.12,53.13,13027.901422212572,53.2,53.21,53.12,53.13,13027.9014
2010-10-18 11:35:00,53.13,53.25,53.13,53.22,11399.413744436,53.13,53.25,53.13,53.22,11399.4137
2010-10-18 11:40:00,53.23,53.24,53.15,53.16,5428.292259255239,53.23,53.24,53.15,53.16,5428.2923
2010-10-18 11:45:00,53.17,53.18,53.15,53.16,3691.2387362935615,53.17,53.18,53.15,53.16,3691.2387
2010-10-18 11:50:00,53.16,53.21,53.15,53.15,12376.506351101943,53.16,53.21,53.15,53.15,12376.5064
2010-10-18 11:55:00,53.16,53.24,53.16,53.24,3256.975355553143,53.16,53.24,53.16,53.24,3256.9754
2010-10-18 12:00:00,53.24,53.29,53.21,53.24,9770.92606665943,53.24,53.29,53.21,53.24,9770.9261
2010-10-18 12:05:00,53.24,53.29,53.22,53.28,8142.438388882858,53.24,53.29,53.22,53.28,8142.4384
2010-10-18 12:10:00,53.26,53.27,53.22,53.24,5102.5947236999245,53.26,53.27,53.22,53.24,5102.5947
2010-10-18 12:15:00,53.23,53.27,53.23,53.25,8685.267614808381,53.23,53.27,53.23,53.25,8685.2676
2010-10-18 12:20:00,53.25,53.27,53.24,53.24,3256.975355553143,53.25,53.27,53.24,53.24,3256.9754
2010-10-18 12:25:00,53.25,53.31,53.23,53.29,10422.321137770055,53.25,53.31,53.23,53.29,10422.3211
2010-10-18 12:30:00,53.28,53.29,53.24,53.29,6731.082401476496,53.28,53.29,53.24,53.29,6731.0824
2010-10-18 12:35:00,53.29,53.29,53.2,53.23,6513.950711106286,53.29,53.29,53.2,53.23,6513.9507
2010-10-18 12:40:00,53.23,53.29,53.23,53.27,7056.77993703181,53.23,53.29,53.23,53.27,7056.7799
2010-10-18 12:45:00,53.27,53.27,53.24,53.24,3799.804581478667,53.27,53.27,53.24,53.24,3799.8046
2010-10-18 12:50:00,53.24,53.28,53.22,53.22,11833.67712517642,53.24,53.28,53.22,53.22,11833.6771
2010-10-18 12:55:00,53.22,53.23,53.16,53.18,9010.965150363696,53.22,53.23,53.16,53.18,9010.9652
2010-10-18 13:00:00,53.18,53.25,53.18,53.21,10313.755292584952,53.18,53.25,53.18,53.21,10313.7553
2010-10-18 13:05:00,53.22,53.27,53.21,53.27,11290.847899250895,53.22,53.27,53.21,53.27,11290.8479
2010-10-18 13:10:00,53.28,53.32,53.27,53.32,5862.555639995658,53.28,53.32,53.27,53.32,5862.5556
2010-10-18 13:15:00,53.32,53.33,53.28,53.29,5536.858104440344,53.32,53.33,53.28,53.29,5536.8581
2010-10-18 13:20:00,53.3,53.32,53.29,53.31,3365.541200738248,53.3,53.32,53.29,53.31,3365.5412
2010-10-18 13:25:00,53.33,53.38,53.32,53.34,3691.2387362935615,53.33,53.38,53.32,53.34,3691.2387
2010-10-18 13:30:00,53.35,53.41,53.33,53.41,10639.452828140267,53.35,53.41,53.33,53.41,10639.4528
2010-10-18 13:35:00,53.41,53.41,53.38,53.4,4451.199652589296,53.41,53.41,53.38,53.4,4451.1997
2010-10-18 13:40:00,53.39,53.48,53.36,53.48,82184.34480512432,53.39,53.48,53.36,53.48,82184.3448
2010-10-18 13:45:00,53.48,53.52,53.43,53.5,12159.374660731732,53.48,53.52,53.43,53.5,12159.3747
2010-10-18 13:50:00,53.5,53.54,53.5,53.53,20301.8130496146,53.5,53.54,53.5,53.53,20301.813
2010-10-18 13:55:00,53.54,53.58,53.53,53.57,18347.627836282707,53.54,53.58,53.53,53.57,18347.6278
2010-10-18 14:00:00,53.56,53.63,53.56,53.62,17696.232765172077,53.56,53.63,53.56,53.62,17696.2328
2010-10-18 14:05:00,53.6,53.62,53.57,53.62,12919.335577027468,53.6,53.62,53.57,53.62,12919.3356
2010-10-18 14:10:00,53.63,53.64,53.59,53.63,12376.506351101943,53.63,53.64,53.59,53.63,12376.5064
2010-10-18 14:15:00,53.63,53.71,53.63,53.69,20410.37889479969,53.63,53.71,53.63,53.69,20410.3789
2010-10-18 14:20:00,53.69,53.75,53.67,53.71,19758.98382368907,53.69,53.75,53.67,53.71,19758.9838
2010-10-18 14:25:00,53.71,53.76,53.7,53.72,18130.496145912497,53.71,53.76,53.7,53.72,18130.4961
2010-10-18 14:30:00,53.71,53.73,53.68,53.7,20736.07643035501,53.71,53.73,53.68,53.7,20736.0764
2010-10-18 14:35:00,53.69,53.7,53.61,53.62,13136.467267397677,53.69,53.7,53.61,53.62,13136.4673
2010-10-18 14:40:00,53.62,53.68,53.61,53.68,7708.175008142439,53.62,53.68,53.61,53.68,7708.175
2010-10-18 14:45:00,53.68,53.74,53.65,53.71,37129.51905330584,53.68,53.74,53.65,53.71,37129.5191
2010-10-18 14:50:00,53.72,53.76,53.71,53.73,21604.60319183585,53.72,53.76,53.71,53.73,21604.6032
2010-10-18 14:55:00,53.73,53.75,53.69,53.73,28009.98805775703,53.73,53.75,53.69,53.73,28009.9881
2010-10-18 15:00:00,53.73,53.76,53.72,53.76,16610.57431332103,53.73,53.76,53.72,53.76,16610.5743
2010-10-18 15:05:00,53.76,53.89,53.76,53.88,46140.484203669526,53.76,53.89,53.76,53.88,46140.4842
2010-10-18 15:10:00,53.88,53.88,53.78,53.78,42666.377157746174,53.88,53.88,53.78,53.78,42666.3772
2010-10-18 15:15:00,53.78,53.79,53.74,53.74,32244.05601997612,53.78,53.79,53.74,53.74,32244.056
2010-10-18 15:20:00,53.75,53.79,53.71,53.79,43317.7722288568,53.75,53.79,53.71,53.79,43317.7722
2010-10-18 15:25:00,53.79,53.83,53.79,53.82,18130.496145912497,53.79,53.83,53.79,53.82,18130.4961
2010-10-18 15:30:00,53.81,53.82,53.76,53.78,40060.79687330366,53.81,53.82,53.76,53.78,40060.7969
2010-10-18 15:35:00,53.78,53.88,53.77,53.87,42232.11377700576,53.78,53.88,53.77,53.87,42232.1138
2010-10-18 15:40:00,53.86,53.9,53.86,53.88,35501.03137552926,53.86,53.9,53.86,53.88,35501.0314
2010-10-18 15:45:00,53.88,53.9,53.83,53.88,33004.01693627185,53.88,53.9,53.83,53.88,33004.0169
2010-10-18 15:50:00,53.88,53.93,53.88,53.9,57648.46379329063,53.88,53.93,53.88,53.9,57648.4638
2010-10-18 15:55:00,53.89,53.92,53.81,53.91,138312.88676582347,53.89,53.92,53.81,53.91,138312.8868
2010-10-19 09:30:00,53.78,54.11,53.72,54.08,68287.9166214309,53.78,54.11,53.72,54.08,68287.9166
2010-10-19 09:35:00,54.1,54.23,53.83,54.2,75996.09162957333,54.1,54.23,53.83,54.2,75996.0916
2010-10-19 09:40:00,54.2,54.23,53.84,53.86,51243.07892736945,54.2,54.23,53.84,53.86,51243.0789
2010-10-19 09:45:00,53.84,53.85,53.47,53.48,46900.44511996526,53.84,53.85,53.47,53.48,46900.4451
2010-10-19 09:50:00,53.49,53.51,53.19,53.2,79795.89621105201,53.49,53.51,53.19,53.2,79795.8962
2010-10-19 09:55:00,53.18,53.55,53.18,53.43,36586.68982738031,53.18,53.55,53.18,53.43,36586.6898
2010-10-19 10:00:00,53.42,53.76,53.42,53.53,35826.728911084574,53.42,53.76,53.42,53.53,35826.7289
2010-10-19 10:05:00,53.52,53.55,53.31,53.54,35826.728911084574,53.52,53.55,53.31,53.54,35826.7289
2010-10-19 10:10:00,53.54,53.64,53.39,53.52,36695.25567256541,53.54,53.64,53.39,53.52,36695.2557
2010-10-19 10:15:00,53.48,53.64,53.38,53.6,28769.948974052764,53.48,53.64,53.38,53.6,28769.949
2010-10-19 10:20:00,53.62,53.67,53.56,53.64,28552.817283682554,53.62,53.67,53.56,53.64,28552.8173
2010-10-19 10:25:00,53.64,53.68,53.55,53.68,15742.04755184019,53.64,53.68,53.55,53.68,15742.0476
2010-10-19 10:30:00,53.68,53.86,53.68,53.83,20953.20812072522,53.68,53.86,53.68,53.83,20953.2081
2010-10-19 10:35:00,53.82,53.86,53.63,53.63,16284.876777765716,53.82,53.86,53.63,53.63,16284.8768
2010-10-19 10:40:00,53.64,53.71,53.56,53.71,20410.37889479969,53.64,53.71,53.56,53.71,20410.3789
2010-10-19 10:45:00,53.71,53.8,53.65,53.78,14764.95494517425,53.71,53.8,53.65,53.78,14764.9549
2010-10-19 10:50:00,53.78,53.83,53.65,53.68,14656.389099989145,53.78,53.83,53.65,53.68,14656.3891
2010-10-19 10:55:00,53.67,53.86,53.66,53.77,13787.862338508306,53.67,53.86,53.66,53.77,13787.8623
2010-10-19 11:00:00,53.76,53.89,53.76,53.88,17044.837694061447,53.76,53.89,53.76,53.88,17044.8377
2010-10-19 11:05:00,53.89,53.89,53.77,53.8,15959.1792422104,53.89,53.89,53.77,53.8,15959.1792
2010-10-19 11:10:00,53.8,53.85,53.72,53.76,18456.19368146781,53.8,53.85,53.72,53.76,18456.1937
2010-10-19 11:15:00,53.76,53.87,53.75,53.76,8359.570079253068,53.76,53.87,53.75,53.76,8359.5701
2010-10-19 11:20:00,53.76,53.76,53.66,53.66,11725.111279991315,53.76,53.76,53.66,53.66,11725.1113
2010-10-19 11:25:00,53.66,53.73,53.65,53.72,19758.98382368907,53.66,53.73,53.65,53.72,19758.9838
2010-10-19 11:30:00,53.73,53.88,53.73,53.85,10965.150363695582,53.73,53.88,53.73,53.85,10965.1504
2010-10-19 11:35:00,53.85,53.86,53.81,53.82,12810.769731842363,53.85,53.86,53.81,53.82,12810.7697
2010-10-19 11:40:00,53.8,53.83,53.75,53.75,4234.067962219086,53.8,53.83,53.75,53.75,4234.068
2010-10-19 11:45:00,53.76,53.88,53.75,53.86,9879.491911844534,53.76,53.88,53.75,53.86,9879.4919
2010-10-19 11:50:00,53.84,53.86,53.81,53.86,12159.374660731732,53.84,53.86,53.81,53.86,12159.3747
2010-10-19 11:55:00,53.87,53.91,53.81,53.87,16176.31093258061,53.87,53.91,53.81,53.87,16176.3109
2010-10-19 12:00:00,53.86,53.86,53.76,53.76,9228.096840733906,53.86,53.86,53.76,53.76,9228.0968
2010-10-19 12:05:00,53.76,53.77,53.66,53.67,9445.228531104114,53.76,53.77,53.66,53.67,9445.2285
2010-10-19 12:10:00,53.68,53.73,53.66,53.72,9010.965150363696,53.68,53.73,53.66,53.72,9010.9652
2010-10-19 12:15:00,53.75,53.79,53.75,53.76,5428.292259255239,53.75,53.79,53.75,53.76,5428.2923
2010-10-19 12:20:00,53.77,53.78,53.72,53.74,10205.189447399847,53.77,53.78,53.72,53.74,10205.1894
2010-10-19 12:25:00,53.71,53.75,53.7,53.71,7925.306698512648,53.71,53.75,53.7,53.71,7925.3067
2010-10-19 12:30:00,53.71,53.71,53.58,53.58,10422.321137770055,53.71,53.71,53.58,53.58,10422.3211
2010-10-19 12:35:00,53.58,53.58,53.48,53.53,23124.52502442732,53.58,53.58,53.48,53.53,23124.525
2010-10-19 12:40:00,53.52,53.58,53.52,53.56,13462.164802952992,53.52,53.58,53.52,53.56,13462.1648
2010-10-19 12:45:00,53.58,53.64,53.58,53.64,6622.516556291391,53.58,53.64,53.58,53.64,6622.5166
2010-10-19 12:50:00,53.66,53.67,53.63,53.67,15524.915861469985,53.66,53.67,53.63,53.67,15524.9159
2010-10-19 12:55:00,53.68,53.77,53.68,53.77,10422.321137770055,53.68,53.77,53.68,53.77,10422.3211
2010-10-19 13:00:00,53.77,53.77,53.7,53.75,7165.345782216915,53.77,53.77,53.7,53.75,7165.3458
2010-10-19 13:05:00,53.74,53.75,53.68,53.69,7599.609162957334,53.74,53.75,53.68,53.69,7599.6092
2010-10-19 13:10:00,53.69,53.73,53.67,53.68,13896.42818369341,53.69,53.73,53.67,53.68,13896.4282
2010-10-19 13:15:00,53.69,53.72,53.6,53.66,14873.520790359353,53.69,53.72,53.6,53.66,14873.5208
2010-10-19 13:20:00,53.65,53.67,53.53,53.53,9662.360221474324,53.65,53.67,53.53,53.53,9662.3602
2010-10-19 13:25:00,53.53,53.54,53.41,53.42,18347.627836282707,53.53,53.54,53.41,53.42,18347.6278
2010-10-19 13:30:00,53.42,53.48,53.42,53.48,9336.662685919013,53.42,53.48,53.42,53.48,9336.6627
2010-10-19 13:35:00,53.49,53.52,53.43,53.5,13245.033112582782,53.49,53.52,53.43,53.5,13245.0331
2010-10-19 13:40:00,53.51,53.53,53.51,53.53,12593.638041472152,53.51,53.53,53.51,53.53,12593.638
2010-10-19 13:45:00,53.53,53.63,53.51,53.62,31701.22679405059,53.53,53.63,53.51,53.62,31701.2268
2010-10-19 13:50:00,53.61,53.62,53.53,53.53,18347.627836282707,53.61,53.62,53.53,53.53,18347.6278
2010-10-19 13:55:00,53.54,53.59,53.5,53.59,24861.578547388992,53.54,53.59,53.5,53.59,24861.5785
2010-10-19 14:00:00,53.6,53.6,53.32,53.33,75887.52578438823,53.6,53.6,53.32,53.33,75887.5258
2010-10-19 14:05:00,53.34,53.42,53.3,53.41,91629.57333622842,53.34,53.42,53.3,53.41,91629.5733
2010-10-19 14:10:00,53.4,53.48,53.36,53.39,30724.13418738465,53.4,53.48,53.36,53.39,30724.1342
2010-10-19 14:15:00,53.39,53.4,53.33,53.37,28987.08066442297,53.39,53.4,53.33,53.37,28987.0807
2010-10-19 14:20:00,53.37,53.4,53.3,53.34,20084.681359244383,53.37,53.4,53.3,53.34,20084.6814
2010-10-19 14:25:00,53.31,53.4,53.28,53.33,25404.40777331452,53.31,53.4,53.28,53.33,25404.4078
2010-10-19 14:30:00,53.32,53.39,53.28,53.39,24861.578547388992,53.32,53.39,53.28,53.39,24861.5785
2010-10-19 14:35:00,53.39,53.41,53.32,53.32,18130.496145912497,53.39,53.41,53.32,53.32,18130.4961
2010-10-19 14:40:00,53.34,53.41,53.34,53.39,23775.920095537946,53.34,53.41,53.34,53.39,23775.9201
2010-10-19 14:45:00,53.38,53.45,53.35,53.42,26490.066225165563,53.38,53.45,53.35,53.42,26490.0662
2010-10-19 14:50:00,53.43,53.51,53.35,53.47,31701.22679405059,53.43,53.51,53.35,53.47,31701.2268
2010-10-19 14:55:00,53.47,53.51,53.44,53.49,35066.76799478884,53.47,53.51,53.44,53.49,35066.768
2010-10-19 15:00:00,53.49,53.53,53.4,53.48,38540.87504071219,53.49,53.53,53.4,53.48,38540.875
2010-10-19 15:05:00,53.47,53.5,53.43,53.43,38106.61165997177,53.47,53.5,53.43,53.43,38106.6117
2010-10-19 15:10:00,53.42,53.49,53.36,53.45,46466.18173922484,53.42,53.49,53.36,53.45,46466.1817
2010-10-19 15:15:00,53.44,53.53,53.43,53.51,33438.28031701227,53.44,53.53,53.43,53.51,33438.2803
2010-10-19 15:20:00,53.51,53.53,53.44,53.46,30181.304961459125,53.51,53.53,53.44,53.46,30181.305
2010-10-19 15:25:00,53.47,53.52,53.39,53.45,38323.74335034198,53.47,53.52,53.39,53.45,38323.7434
2010-10-19 15:30:00,53.44,53.45,53.35,53.41,50700.24970144393,53.44,53.45,53.35,53.41,50700.2497
2010-10-19 15:35:00,53.41,53.5,53.41,53.47,31592.660948865487,53.41,53.5,53.41,53.47,31592.6609
2010-10-19 15:40:00,53.46,53.55,53.46,53.5,33438.28031701227,53.46,53.55,53.46,53.5,33438.2803
2010-10-19 15:45:00,53.49,53.57,53.47,53.52,67962.2190858756,53.49,53.57,53.47,53.52,67962.2191
2010-10-19 15:50:00,53.52,53.66,53.49,53.65,68613.61415698621,53.52,53.66,53.49,53.65,68613.6142
2010-10-19 15:55:00,53.64,53.76,53.61,53.68,150255.12973618502,53.64,53.76,53.61,53.68,150255.1297
2010-10-20 09:30:00,53.44,53.64,53.28,53.5,50917.38139181414,53.44,53.64,53.28,53.5,50917.3814
2010-10-20 09:35:00,53.51,53.52,53.18,53.22,48854.63033329714,53.51,53.52,53.18,53.22,48854.6303
2010-10-20 09:40:00,53.23,53.41,53.22,53.4,62751.05851699055,53.23,53.41,53.22,53.4,62751.0585
2010-10-20 09:45:00,53.4,53.73,53.35,53.67,127347.73640212788,53.4,53.73,53.35,53.67,127347.7364
2010-10-20 09:50:00,53.66,53.88,53.65,53.66,28009.98805775703,53.66,53.88,53.65,53.66,28009.9881
2010-10-20 09:55:00,53.67,53.8,53.59,53.63,12159.374660731732,53.67,53.8,53.59,53.63,12159.3747
2010-10-20 10:00:00,53.64,53.68,53.53,53.66,14873.520790359353,53.64,53.68,53.53,53.66,14873.5208
2010-10-20 10:05:00,53.66,53.82,53.66,53.78,21930.300727391164,53.66,53.82,53.66,53.78,21930.3007
2010-10-20 10:10:00,53.8,53.81,53.57,53.62,25621.539463684727,53.8,53.81,53.57,53.62,25621.5395
2010-10-20 10:15:00,53.64,53.82,53.63,53.73,12376.506351101943,53.64,53.82,53.63,53.73,12376.5064
2010-10-20 10:20:00,53.7,53.71,53.55,53.64,9662.360221474324,53.7,53.71,53.55,53.64,9662.3602
2010-10-20 10:25:00,53.64,53.72,53.64,53.71,4776.89718814461,53.64,53.72,53.64,53.71,4776.8972
2010-10-20 10:30:00,53.7,53.79,53.7,53.79,16610.57431332103,53.7,53.79,53.7,53.79,16610.5743
2010-10-20 10:35:00,53.81,53.82,53.7,53.73,8033.872543697753,53.81,53.82,53.7,53.73,8033.8725
2010-10-20 10:40:00,53.73,53.9,53.73,53.84,5428.292259255239,53.73,53.9,53.73,53.84,5428.2923
2010-10-20 10:45:00,53.83,53.99,53.83,53.96,12050.80881554663,53.83,53.99,53.83,53.96,12050.8088
2010-10-20 10:50:00,53.97,54.02,53.94,53.95,10530.886982955162,53.97,54.02,53.94,53.95,10530.887
2010-10-20 10:55:00,53.95,54.07,53.95,54.07,8359.570079253068,53.95,54.07,53.95,54.07,8359.5701
2010-10-20 11:00:00,54.07,54.08,53.99,54.03,23558.788405167736,54.07,54.08,53.99,54.03,23558.7884
2010-10-20 11:05:00,54.05,54.26,54.05,54.26,33546.84616219738,54.05,54.26,54.05,54.26,33546.8462
2010-10-20 11:10:00,54.27,54.3,54.12,54.25,13027.901422212572,54.27,54.3,54.12,54.25,13027.9014
2010-10-20 11:15:00,54.23,54.31,54.21,54.28,26707.197915535773,54.23,54.31,54.21,54.28,26707.1979
2010-10-20 11:20:00,54.29,54.33,54.23,54.23,16284.876777765716,54.29,54.33,54.23,54.23,16284.8768
2010-10-20 11:25:00,54.23,54.34,54.2,54.31,22147.43241776137,54.23,54.34,54.2,54.31,22147.4324
2010-10-20 11:30:00,54.3,54.41,54.29,54.32,31484.09510368038,54.3,54.41,54.29,54.32,31484.0951
2010-10-20 11:35:00,54.32,54.44,54.32,54.34,14330.69156443383,54.32,54.44,54.32,54.34,14330.6916
2010-10-20 11:40:00,54.34,54.41,54.33,54.34,11399.413744436,54.34,54.41,54.33,54.34,11399.4137
2010-10-20 11:45:00,54.33,54.35,54.32,54.34,14982.086635544458,54.33,54.35,54.32,54.34,14982.0866
2010-10-20 11:50:00,54.34,54.4,54.32,54.38,12810.769731842363,54.34,54.4,54.32,54.38,12810.7697
2010-10-20 11:55:00,54.37,54.39,54.36,54.37,8359.570079253068,54.37,54.39,54.36,54.37,8359.5701
2010-10-20 12:00:00,54.36,54.4,54.32,54.39,17261.969384431657,54.36,54.4,54.32,54.39,17261.9694
2010-10-20 12:05:00,54.4,54.4,54.32,54.35,11616.54543480621,54.4,54.4,54.32,54.35,11616.5454
2010-10-20 12:10:00,54.35,54.38,54.32,54.32,5971.121485180763,54.35,54.38,54.32,54.32,5971.1215
2010-10-20 12:15:00,54.32,54.32,54.23,54.26,24753.012702203887,54.32,54.32,54.23,54.26,24753.0127
2010-10-20 12:20:00,54.26,54.29,54.22,54.23,8251.004234067963,54.26,54.29,54.22,54.23,8251.0042
2010-10-20 12:25:00,54.22,54.29,54.19,54.29,8793.833459993486,54.22,54.29,54.19,54.29,8793.8335
2010-10-20 12:30:00,54.3,54.32,54.17,54.22,12593.638041472152,54.3,54.32,54.17,54.22,12593.638
2010-10-20 12:35:00,54.23,54.26,54.23,54.25,9119.5309955488,54.23,54.26,54.23,54.25,9119.531
2010-10-20 12:40:00,54.24,54.29,54.23,54.27,16719.140158506136,54.24,54.29,54.23,54.27,16719.1402
2010-10-20 12:45:00,54.28,54.31,54.27,54.29,11290.847899250895,54.28,54.31,54.27,54.29,11290.8479
2010-10-20 12:50:00,54.3,54.32,54.28,54.32,10313.755292584952,54.3,54.32,54.28,54.32,10313.7553
2010-10-20 12:55:00,54.32,54.35,54.31,54.35,13896.42818369341,54.32,54.35,54.31,54.35,13896.4282
2010-10-20 13:00:00,54.35,54.43,54.34,54.38,22255.99826294648,54.35,54.43,54.34,54.38,22255.9983
2010-10-20 13:05:00,54.38,54.44,54.37,54.44,13787.862338508306,54.38,54.44,54.37,54.44,13787.8623
2010-10-20 13:10:00,54.43,54.49,54.38,54.47,17044.837694061447,54.43,54.49,54.38,54.47,17044.8377
2010-10-20 13:15:00,54.48,54.54,54.43,54.43,12485.072196287048,54.48,54.54,54.43,54.43,12485.0722
2010-10-20 13:20:00,54.43,54.51,54.42,54.49,11290.847899250895,54.43,54.51,54.42,54.49,11290.8479
2010-10-20 13:25:00,54.48,54.48,54.34,54.37,22798.827488872,54.48,54.48,54.34,54.37,22798.8275
2010-10-20 13:30:00,54.36,54.38,54.34,54.35,9879.491911844534,54.36,54.38,54.34,54.35,9879.4919
2010-10-20 13:35:00,54.35,54.38,54.34,54.35,17370.535229616762,54.35,54.38,54.34,54.35,17370.5352
2010-10-20 13:40:00,54.36,54.36,54.24,54.28,37563.782434046254,54.36,54.36,54.24,54.28,37563.7824
2010-10-20 13:45:00,54.29,54.33,54.28,54.3,10856.584518510475,54.29,54.33,54.28,54.3,10856.5845
2010-10-20 13:50:00,54.3,54.31,54.28,54.31,7382.477472587125,54.3,54.31,54.28,54.31,7382.4775
2010-10-20 13:55:00,54.3,54.31,54.28,54.29,10205.189447399847,54.3,54.31,54.28,54.29,10205.1894
2010-10-20 14:00:00,54.29,54.32,54.17,54.17,28118.55390294213,54.29,54.32,54.17,54.17,28118.5539
2010-10-20 14:05:00,54.19,54.27,54.16,54.2,20736.07643035501,54.19,54.27,54.16,54.2,20736.0764
2010-10-20 14:10:00,54.2,54.24,54.2,54.23,10205.189447399847,54.2,54.24,54.2,54.23,10205.1894
2010-10-20 14:15:00,54.25,54.34,54.25,54.34,13896.42818369341,54.25,54.34,54.25,54.34,13896.4282
2010-10-20 14:20:00,54.34,54.37,54.32,54.33,11290.847899250895,54.34,54.37,54.32,54.33,11290.8479
2010-10-20 14:25:00,54.31,54.34,54.3,54.34,7925.306698512648,54.31,54.34,54.3,54.34,7925.3067
2010-10-20 14:30:00,54.34,54.36,54.32,54.35,30507.00249701444,54.34,54.36,54.32,54.35,30507.0025
2010-10-20 14:35:00,54.35,54.42,54.35,54.39,15959.1792422104,54.35,54.42,54.35,54.39,15959.1792
2010-10-20 14:40:00,54.4,54.4,54.35,54.38,21930.300727391164,54.4,54.4,54.35,54.38,21930.3007
2010-10-20 14:45:00,54.37,54.39,54.23,54.25,18890.45706220823,54.37,54.39,54.23,54.25,18890.4571
2010-10-20 14:50:00,54.24,54.35,54.24,54.34,15633.481706655088,54.24,54.35,54.24,54.34,15633.4817
2010-10-20 14:55:00,54.34,54.37,54.32,54.37,16936.271848876346,54.34,54.37,54.32,54.37,16936.2718
2010-10-20 15:00:00,54.36,54.36,54.26,54.28,24753.012702203887,54.36,54.36,54.26,54.28,24753.0127
2010-10-20 15:05:00,54.29,54.33,54.25,54.31,29747.041580718706,54.29,54.33,54.25,54.31,29747.0416
2010-10-20 15:10:00,54.3,54.33,54.28,54.31,23667.35425035284,54.3,54.33,54.28,54.31,23667.3543
2010-10-20 15:15:00,54.31,54.38,54.29,54.29,31375.52925849528,54.31,54.38,54.29,54.29,31375.5293
2010-10-20 15:20:00,54.29,54.41,54.29,54.41,35392.465530344154,54.29,54.41,54.29,54.41,35392.4655
2010-10-20 15:25:00,54.41,54.44,54.4,54.43,31918.3584844208,54.41,54.44,54.4,54.43,31918.3585
2010-10-20 15:30:00,54.43,54.44,54.35,54.37,31158.39756812507,54.43,54.44,54.35,54.37,31158.3976
2010-10-20 15:35:00,54.36,54.36,54.2,54.28,37563.782434046254,54.36,54.36,54.2,54.28,37563.7824
2010-10-20 15:40:00,54.28,54.33,54.26,54.28,42232.11377700576,54.28,54.33,54.26,54.28,42232.1138
2010-10-20 15:45:00,54.29,54.35,54.24,54.24,67202.25816957986,54.29,54.35,54.24,54.24,67202.2582
2010-10-20 15:50:00,54.25,54.27,54.12,54.12,371620.88806861365,54.25,54.27,54.12,54.12,371620.8881
2010-10-20 15:55:00,54.12,54.16,54.01,54.03,207686.46183910544,54.12,54.16,54.01,54.03,207686.4618
2010-10-21 09:30:00,53.9,54.06,53.88,53.91,68505.0483118011,53.9,54.06,53.88,53.91,68505.0483
2010-10-21 09:35:00,53.94,53.95,53.7,53.79,46574.747584409946,53.94,53.95,53.7,53.79,46574.7476
2010-10-21 09:40:00,53.78,53.78,53.51,53.56,36586.68982738031,53.78,53.78,53.51,53.56,36586.6898
2010-10-21 09:45:00,53.57,53.9,53.55,53.88,48311.801107371626,53.57,53.9,53.55,53.88,48311.8011
2010-10-21 09:50:00,53.88,53.98,53.81,53.9,21821.73488220606,53.88,53.98,53.81,53.9,21821.7349
2010-10-21 09:55:00,53.91,53.97,53.88,53.89,13136.467267397677,53.91,53.97,53.88,53.89,13136.4673
2010-10-21 10:00:00,53.91,53.92,53.78,53.84,62316.79513625014,53.91,53.92,53.78,53.84,62316.7951
2010-10-21 10:05:00,53.84,54.03,53.83,53.91,37889.47996960156,53.84,54.03,53.83,53.91,37889.48
2010-10-21 10:10:00,53.92,54.03,53.88,54.0,21496.037346650744,53.92,54.03,53.88,54.0,21496.0373
2010-10-21 10:15:00,54.0,54.01,53.82,53.96,29204.212354793184,54.0,54.01,53.82,53.96,29204.2124
2010-10-21 10:20:00,53.97,54.11,53.92,54.02,12050.80881554663,53.97,54.11,53.92,54.02,12050.8088
2010-10-21 10:25:00,54.01,54.04,53.86,53.94,23233.09086961242,54.01,54.04,53.86,53.94,23233.0909
2010-10-21 10:30:00,53.94,54.06,53.94,53.99,9662.360221474324,53.94,54.06,53.94,53.99,9662.3602
2010-10-21 10:35:00,54.0,54.04,53.98,54.0,7491.043317772229,54.0,54.04,53.98,54.0,7491.0433
2010-10-21 10:40:00,54.0,54.11,53.94,54.09,11725.111279991315,54.0,54.11,53.94,54.09,11725.1113
2010-10-21 10:45:00,54.09,54.1,53.99,54.03,9988.05775702964,54.09,54.1,53.99,54.03,9988.0578
2010-10-21 10:50:00,54.02,54.08,53.99,54.08,6405.384865921182,54.02,54.08,53.99,54.08,6405.3849
2010-10-21 10:55:00,54.07,54.1,54.03,54.1,4776.89718814461,54.07,54.1,54.03,54.1,4776.8972
2010-10-21 11:00:00,54.11,54.11,54.01,54.02,6513.950711106286,54.11,54.11,54.01,54.02,6513.9507
2010-10-21 11:05:00,54.0,54.02,53.97,54.02,5645.423949625448,54.0,54.02,53.97,54.02,5645.4239
2010-10-21 11:10:00,54.02,54.03,53.91,53.97,20084.681359244383,54.02,54.03,53.91,53.97,20084.6814
2010-10-21 11:15:00,53.98,54.02,53.95,53.99,8902.399305178591,53.98,54.02,53.95,53.99,8902.3993
2010-10-21 11:20:00,54.0,54.05,53.98,53.99,7708.175008142439,54.0,54.05,53.98,53.99,7708.175
2010-10-21 11:25:00,53.99,53.99,53.84,53.93,12050.80881554663,53.99,53.99,53.84,53.93,12050.8088
2010-10-21 11:30:00,53.94,54.05,53.94,54.02,3691.2387362935615,53.94,54.05,53.94,54.02,3691.2387
2010-10-21 11:35:00,54.02,54.02,53.83,53.86,14439.257409618936,54.02,54.02,53.83,53.86,14439.2574
2010-10-21 11:40:00,53.86,53.9,53.76,53.79,24318.749321463467,53.86,53.9,53.76,53.79,24318.7493
2010-10-21 11:45:00,53.78,53.79,53.68,53.73,24861.578547388992,53.78,53.79,53.68,53.73,24861.5785
2010-10-21 11:50:00,53.75,53.85,53.75,53.85,8033.872543697753,53.75,53.85,53.75,53.85,8033.8725
2010-10-21 11:55:00,53.86,53.9,53.84,53.89,6948.214091846705,53.86,53.9,53.84,53.89,6948.2141
2010-10-21 12:00:00,53.89,53.96,53.88,53.89,6839.648246661601,53.89,53.96,53.88,53.89,6839.6482
2010-10-21 12:05:00,53.89,53.93,53.85,53.91,10639.452828140267,53.89,53.93,53.85,53.91,10639.4528
2010-10-21 12:10:00,53.91,53.92,53.86,53.87,7056.77993703181,53.91,53.92,53.86,53.87,7056.7799
2010-10-21 12:15:00,53.87,53.88,53.79,53.87,13027.901422212572,53.87,53.88,53.79,53.87,13027.9014
2010-10-21 12:20:00,53.86,53.86,53.78,53.79,5428.292259255239,53.86,53.86,53.78,53.79,5428.2923
2010-10-21 12:25:00,53.79,53.83,53.78,53.83,4451.199652589296,53.79,53.83,53.78,53.83,4451.1997
2010-10-21 12:30:00,53.83,53.85,53.72,53.72,11725.111279991315,53.83,53.85,53.72,53.72,11725.1113
2010-10-21 12:35:00,53.71,53.74,53.63,53.65,14222.125719248725,53.71,53.74,53.63,53.65,14222.1257
2010-10-21 12:40:00,53.64,53.7,53.61,53.61,9445.228531104114,53.64,53.7,53.61,53.61,9445.2285
2010-10-21 12:45:00,53.6,53.64,53.54,53.64,8685.267614808381,53.6,53.64,53.54,53.64,8685.2676
2010-10-21 12:50:00,53.64,53.64,53.53,53.55,11725.111279991315,53.64,53.64,53.53,53.55,11725.1113
2010-10-21 12:55:00,53.55,53.56,53.52,53.53,10530.886982955162,53.55,53.56,53.52,53.53,10530.887
2010-10-21 13:00:00,53.53,53.64,53.53,53.62,8033.872543697753,53.53,53.64,53.53,53.62,8033.8725
2010-10-21 13:05:00,53.63,53.63,53.58,53.58,3582.6728911084574,53.63,53.63,53.58,53.58,3582.6729
2010-10-21 13:10:00,53.6,53.65,53.6,53.65,8142.438388882858,53.6,53.65,53.6,53.65,8142.4384
2010-10-21 13:15:00,53.64,53.65,53.58,53.62,10965.150363695582,53.64,53.65,53.58,53.62,10965.1504
2010-10-21 13:20:00,53.63,53.64,53.58,53.58,4776.89718814461,53.63,53.64,53.58,53.58,4776.8972
2010-10-21 13:25:00,53.58,53.64,53.58,53.64,1737.0535229616762,53.58,53.64,53.58,53.64,1737.0535
2010-10-21 13:30:00,53.63,53.63,53.53,53.58,8359.570079253068,53.63,53.63,53.53,53.58,8359.5701
2010-10-21 13:35:00,53.57,53.66,53.57,53.63,10313.755292584952,53.57,53.66,53.57,53.63,10313.7553
2010-10-21 13:40:00,53.62,53.62,53.53,53.55,5862.555639995658,53.62,53.62,53.53,53.55,5862.5556
2010-10-21 13:45:00,53.55,53.55,53.39,53.42,17261.969384431657,53.55,53.55,53.39,53.42,17261.9694
2010-10-21 13:50:00,53.41,53.43,53.22,53.26,17587.666919986972,53.41,53.43,53.22,53.26,17587.6669
2010-10-21 13:55:00,53.27,53.28,53.04,53.1,39300.83595700793,53.27,53.28,53.04,53.1,39300.836
2010-10-21 14:00:00,53.12,53.19,53.05,53.19,26381.50037998045,53.12,53.19,53.05,53.19,26381.5004
2010-10-21 14:05:00,53.2,53.2,53.07,53.09,12376.506351101943,53.2,53.2,53.07,53.09,12376.5064
2010-10-21 14:10:00,53.1,53.13,53.09,53.12,20410.37889479969,53.1,53.13,53.09,53.12,20410.3789
2010-10-21 14:15:00,53.13,53.24,53.09,53.19,14547.82325480404,53.13,53.24,53.09,53.19,14547.8233
2010-10-21 14:20:00,53.2,53.25,53.17,53.23,28227.11974812724,53.2,53.25,53.17,53.23,28227.1197
2010-10-21 14:25:00,53.25,53.3,53.25,53.29,11507.979589621104,53.25,53.3,53.25,53.29,11507.9796
2010-10-21 14:30:00,53.29,53.38,53.29,53.3,31809.792639235697,53.29,53.38,53.29,53.3,31809.7926
2010-10-21 14:35:00,53.3,53.38,53.3,53.35,14764.95494517425,53.3,53.38,53.3,53.35,14764.9549
2010-10-21 14:40:00,53.36,53.43,53.33,53.39,14547.82325480404,53.36,53.43,53.33,53.39,14547.8233
2010-10-21 14:45:00,53.4,53.44,53.37,53.37,10422.321137770055,53.4,53.44,53.37,53.37,10422.3211
2010-10-21 14:50:00,53.38,53.48,53.36,53.47,14873.520790359353,53.38,53.48,53.36,53.47,14873.5208
2010-10-21 14:55:00,53.46,53.48,53.41,53.41,14764.95494517425,53.46,53.48,53.41,53.41,14764.9549
2010-10-21 15:00:00,53.41,53.49,53.4,53.45,14982.086635544458,53.41,53.49,53.4,53.45,14982.0866
2010-10-21 15:05:00,53.45,53.45,53.4,53.4,8685.267614808381,53.45,53.45,53.4,53.4,8685.2676
2010-10-21 15:10:00,53.41,53.48,53.4,53.47,15307.784171099773,53.41,53.48,53.4,53.47,15307.7842
2010-10-21 15:15:00,53.47,53.62,53.47,53.56,22690.261643686896,53.47,53.62,53.47,53.56,22690.2616
2010-10-21 15:20:00,53.56,53.64,53.56,53.64,15742.04755184019,53.56,53.64,53.56,53.64,15742.0476
2010-10-21 15:25:00,53.64,53.67,53.6,53.65,14004.994028878516,53.64,53.67,53.6,53.65,14004.994
2010-10-21 15:30:00,53.65,53.74,53.64,53.66,30181.304961459125,53.65,53.74,53.64,53.66,30181.305
2010-10-21 15:35:00,53.65,53.7,53.63,53.64,30398.43665182933,53.65,53.7,53.63,53.64,30398.4367
2010-10-21 15:40:00,53.64,53.67,53.59,53.64,26055.802844425143,53.64,53.67,53.59,53.64,26055.8028
2010-10-21 15:45:00,53.64,53.65,53.58,53.63,42992.07469330149,53.64,53.65,53.58,53.63,42992.0747
2010-10-21 15:50:00,53.64,53.67,53.61,53.66,35609.597220714364,53.64,53.67,53.61,53.66,35609.5972
2010-10-21 15:55:00,53.66,53.71,53.64,53.71,61665.40006513951,53.66,53.71,53.64,53.71,61665.4001
2010-10-22 09:30:00,53.92,53.99,53.56,53.58,25295.84192812941,53.92,53.99,53.56,53.58,25295.8419
2010-10-22 09:35:00,53.57,53.78,53.56,53.76,21170.33981109543,53.57,53.78,53.56,53.76,21170.3398
2010-10-22 09:40:00,53.76,53.82,53.57,53.82,75561.82824883291,53.76,53.82,53.57,53.82,75561.8282
2010-10-22 09:45:00,53.8,53.86,53.71,53.72,23993.05178590816,53.8,53.86,53.71,53.72,23993.0518
2010-10-22 09:50:00,53.71,53.85,53.64,53.79,11833.67712517642,53.71,53.85,53.64,53.79,11833.6771
2010-10-22 09:55:00,53.77,53.88,53.77,53.77,16827.70600369124,53.77,53.88,53.77,53.77,16827.706
2010-10-22 10:00:00,53.78,53.89,53.75,53.87,19433.28628813376,53.78,53.89,53.75,53.87,19433.2863
2010-10-22 10:05:00,53.88,53.99,53.84,53.99,10205.189447399847,53.88,53.99,53.84,53.99,10205.1894
2010-10-22 10:10:00,53.98,54.0,53.86,53.97,9988.05775702964,53.98,54.0,53.86,53.97,9988.0578
2010-10-22 10:15:00,53.97,54.06,53.94,53.99,5211.160568885029,53.97,54.06,53.94,53.99,5211.1606
2010-10-22 10:20:00,54.02,54.03,53.91,53.99,6731.082401476496,54.02,54.03,53.91,53.99,6731.0824
2010-10-22 10:25:00,53.99,54.09,53.95,53.99,19541.85213331886,53.99,54.09,53.95,53.99,19541.8521
2010-10-22 10:30:00,54.01,54.1,54.01,54.06,6405.384865921182,54.01,54.1,54.01,54.06,6405.3849
2010-10-22 10:35:00,54.07,54.07,53.99,54.0,9445.228531104114,54.07,54.07,53.99,54.0,9445.2285
2010-10-22 10:40:00,53.99,54.05,53.99,54.03,9770.92606665943,53.99,54.05,53.99,54.03,9770.9261
2010-10-22 10:45:00,54.05,54.11,54.02,54.1,12376.506351101943,54.05,54.11,54.02,54.1,12376.5064
2010-10-22 10:50:00,54.1,54.14,54.08,54.08,12485.072196287048,54.1,54.14,54.08,54.08,12485.0722
2010-10-22 10:55:00,54.09,54.15,54.09,54.11,18781.891217023127,54.09,54.15,54.09,54.11,18781.8912
2010-10-22 11:00:00,54.11,54.17,54.08,54.12,10096.623602214744,54.11,54.17,54.08,54.12,10096.6236
2010-10-22 11:05:00,54.12,54.17,54.09,54.15,13245.033112582782,54.12,54.17,54.09,54.15,13245.0331
2010-10-22 11:10:00,54.12,54.14,54.1,54.11,10096.623602214744,54.12,54.14,54.1,54.11,10096.6236
2010-10-22 11:15:00,54.11,54.15,54.08,54.15,11942.242970361523,54.11,54.15,54.08,54.15,11942.243
2010-10-22 11:20:00,54.14,54.2,54.12,54.2,6839.648246661601,54.14,54.2,54.12,54.2,6839.6482
2010-10-22 11:25:00,54.2,54.23,54.14,54.14,10313.755292584952,54.2,54.23,54.14,54.14,10313.7553
2010-10-22 11:30:00,54.13,54.22,54.13,54.2,9010.965150363696,54.13,54.22,54.13,54.2,9010.9652
2010-10-22 11:35:00,54.21,54.24,54.17,54.23,7056.77993703181,54.21,54.24,54.17,54.23,7056.7799
2010-10-22 11:40:00,54.23,54.23,54.14,54.17,9445.228531104114,54.23,54.23,54.14,54.17,9445.2285
2010-10-22 11:45:00,54.12,54.15,54.1,54.1,8142.438388882858,54.12,54.15,54.1,54.1,8142.4384
2010-10-22 11:50:00,54.09,54.14,54.09,54.11,7056.77993703181,54.09,54.14,54.09,54.11,7056.7799
2010-10-22 11:55:00,54.13,54.14,54.11,54.12,10530.886982955162,54.13,54.14,54.11,54.12,10530.887
2010-10-22 12:00:00,54.11,54.15,54.11,54.13,4559.7654977744005,54.11,54.15,54.11,54.13,4559.7655
2010-10-22 12:05:00,54.11,54.17,54.11,54.14,7491.043317772229,54.11,54.17,54.11,54.14,7491.0433
2010-10-22 12:10:00,54.14,54.15,54.11,54.11,7165.345782216915,54.14,54.15,54.11,54.11,7165.3458
2010-10-22 12:15:00,54.11,54.15,54.11,54.14,11290.847899250895,54.11,54.15,54.11,54.14,11290.8479
2010-10-22 12:20:00,54.16,54.17,54.13,54.15,6079.687330365867,54.16,54.17,54.13,54.15,6079.6873
2010-10-22 12:25:00,54.14,54.22,54.11,54.18,11942.242970361523,54.14,54.22,54.11,54.18,11942.243
2010-10-22 12:30:00,54.19,54.27,54.16,54.25,7491.043317772229,54.19,54.27,54.16,54.25,7491.0433
2010-10-22 12:35:00,54.26,54.32,54.22,54.22,13245.033112582782,54.26,54.32,54.22,54.22,13245.0331
2010-10-22 12:40:00,54.21,54.23,54.18,54.23,5645.423949625448,54.21,54.23,54.18,54.23,5645.4239
2010-10-22 12:45:00,54.23,54.32,54.23,54.3,23993.05178590816,54.23,54.32,54.23,54.3,23993.0518
2010-10-22 12:50:00,54.29,54.3,54.23,54.23,9336.662685919013,54.29,54.3,54.23,54.23,9336.6627
2010-10-22 12:55:00,54.23,54.29,54.23,54.25,8793.833459993486,54.23,54.29,54.23,54.25,8793.8335
2010-10-22 13:00:00,54.25,54.26,54.2,54.23,14764.95494517425,54.25,54.26,54.2,54.23,14764.9549
2010-10-22 13:05:00,54.23,54.23,54.21,54.22,3148.4095103680384,54.23,54.23,54.21,54.22,3148.4095
2010-10-22 13:10:00,54.22,54.23,54.17,54.2,13027.901422212572,54.22,54.23,54.17,54.2,13027.9014
2010-10-22 13:15:00,54.2,54.23,54.18,54.18,4885.463033329715,54.2,54.23,54.18,54.18,4885.463
2010-10-22 13:20:00,54.17,54.17,54.12,54.15,10965.150363695582,54.17,54.17,54.12,54.15,10965.1504
2010-10-22 13:25:00,54.15,54.16,54.12,54.13,7165.345782216915,54.15,54.16,54.12,54.13,7165.3458
2010-10-22 13:30:00,54.13,54.13,54.11,54.12,7491.043317772229,54.13,54.13,54.11,54.12,7491.0433
2010-10-22 13:35:00,54.12,54.12,54.09,54.11,6188.253175550972,54.12,54.12,54.09,54.11,6188.2532
2010-10-22 13:40:00,54.12,54.12,54.11,54.11,3582.6728911084574,54.12,54.12,54.11,54.11,3582.6729
2010-10-22 13:45:00,54.11,54.12,54.07,54.07,6622.516556291391,54.11,54.12,54.07,54.07,6622.5166
2010-10-22 13:50:00,54.08,54.11,54.06,54.08,8142.438388882858,54.08,54.11,54.06,54.08,8142.4384
2010-10-22 13:55:00,54.08,54.08,54.03,54.03,8359.570079253068,54.08,54.08,54.03,54.03,8359.5701
2010-10-22 14:00:00,54.04,54.05,54.0,54.03,6513.950711106286,54.04,54.05,54.0,54.03,6513.9507
2010-10-22 14:05:00,54.02,54.07,54.02,54.07,5971.121485180763,54.02,54.07,54.02,54.07,5971.1215
2010-10-22 14:10:00,54.07,54.11,54.06,54.09,14656.389099989145,54.07,54.11,54.06,54.09,14656.3891
2010-10-22 14:15:00,54.08,54.13,54.08,54.12,10639.452828140267,54.08,54.13,54.08,54.12,10639.4528
2010-10-22 14:20:00,54.11,54.17,54.1,54.17,10422.321137770055,54.11,54.17,54.1,54.17,10422.3211
2010-10-22 14:25:00,54.17,54.18,54.13,54.13,13353.598957767888,54.17,54.18,54.13,54.13,13353.599
2010-10-22 14:30:00,54.13,54.15,54.11,54.14,14113.55987406362,54.13,54.15,54.11,54.14,14113.5599
2010-10-22 14:35:00,54.15,54.15,54.11,54.11,8902.399305178591,54.15,54.15,54.11,54.11,8902.3993
2010-10-22 14:40:00,54.11,54.13,54.1,54.13,8251.004234067963,54.11,54.13,54.1,54.13,8251.0042
2010-10-22 14:45:00,54.13,54.13,54.1,54.1,14330.69156443383,54.13,54.13,54.1,54.1,14330.6916
2010-10-22 14:50:00,54.11,54.17,54.11,54.16,22581.69579850179,54.11,54.17,54.11,54.16,22581.6958
2010-10-22 14:55:00,54.16,54.21,54.16,54.18,14004.994028878516,54.16,54.21,54.16,54.18,14004.994
2010-10-22 15:00:00,54.18,54.19,54.11,54.19,23450.22255998263,54.18,54.19,54.11,54.19,23450.2226
2010-10-22 15:05:00,54.19,54.24,54.16,54.18,17044.837694061447,54.19,54.24,54.16,54.18,17044.8377
2010-10-22 15:10:00,54.17,54.18,54.13,54.13,18999.022907393333,54.17,54.18,54.13,54.13,18999.0229
2010-10-22 15:15:00,54.14,54.14,54.03,54.03,18239.0619910976,54.14,54.14,54.03,54.03,18239.062
2010-10-22 15:20:00,54.04,54.1,54.04,54.1,10422.321137770055,54.04,54.1,54.04,54.1,10422.3211
2010-10-22 15:25:00,54.1,54.1,54.05,54.05,15090.652480729565,54.1,54.1,54.05,54.05,15090.6525
2010-10-22 15:30:00,54.05,54.09,54.03,54.09,16502.008468135926,54.05,54.09,54.03,54.09,16502.0085
2010-10-22 15:35:00,54.09,54.1,54.06,54.06,25404.40777331452,54.09,54.1,54.06,54.06,25404.4078
2010-10-22 15:40:00,54.06,54.11,54.06,54.1,32135.49017479101,54.06,54.11,54.06,54.1,32135.4902
2010-10-22 15:45:00,54.11,54.17,54.11,54.16,55260.01519921833,54.11,54.17,54.11,54.16,55260.0152
2010-10-22 15:50:00,54.16,54.18,54.1,54.11,95863.64129844752,54.16,54.18,54.1,54.11,95863.6413
2010-10-22 15:55:00,54.11,54.15,54.07,54.11,139181.4135273043,54.11,54.15,54.07,54.11,139181.4135
2010-10-25 09:30:00,54.52,54.7,54.35,54.69,30941.26587775486,54.52,54.7,54.35,54.69,30941.2659
2010-10-25 09:35:00,54.71,54.97,54.62,54.97,62642.492671805456,54.71,54.97,54.62,54.97,62642.4927
2010-10-25 09:40:00,54.97,55.18,54.95,55.08,43643.46976441212,54.97,55.18,54.95,55.08,43643.4698
2010-10-25 09:45:00,55.08,55.18,55.05,55.1,14656.389099989145,55.08,55.18,55.05,55.1,14656.3891
2010-10-25 09:50:00,55.1,55.15,55.07,55.14,24101.61763109326,55.1,55.15,55.07,55.14,24101.6176
2010-10-25 09:55:00,55.12,55.16,55.04,55.14,21604.60319183585,55.12,55.16,55.04,55.14,21604.6032
2010-10-25 10:00:00,55.13,55.22,54.94,55.0,77841.71099772012,55.13,55.22,54.94,55.0,77841.711
2010-10-25 10:05:00,54.97,55.11,54.97,55.04,23015.95917924221,54.97,55.11,54.97,55.04,23015.9592
2010-10-25 10:10:00,55.04,55.16,55.02,55.06,28552.817283682554,55.04,55.16,55.02,55.06,28552.8173
2010-10-25 10:15:00,55.06,55.12,55.04,55.07,20953.20812072522,55.06,55.12,55.04,55.07,20953.2081
2010-10-25 10:20:00,55.09,55.12,55.05,55.11,22473.12995331669,55.09,55.12,55.05,55.11,22473.13
2010-10-25 10:25:00,55.11,55.16,55.09,55.1,19650.417978503963,55.11,55.16,55.09,55.1,19650.418
2010-10-25 10:30:00,55.11,55.16,55.06,55.14,39735.09933774835,55.11,55.16,55.06,55.14,39735.0993
2010-10-25 10:35:00,55.14,55.15,55.07,55.1,22581.69579850179,55.14,55.15,55.07,55.1,22581.6958
2010-10-25 10:40:00,55.11,55.11,54.93,55.07,42666.377157746174,55.11,55.11,54.93,55.07,42666.3772
2010-10-25 10:45:00,55.05,55.11,55.05,55.07,11399.413744436,55.05,55.11,55.05,55.07,11399.4137
2010-10-25 10:50:00,55.07,55.11,55.01,55.04,23993.05178590816,55.07,55.11,55.01,55.04,23993.0518
2010-10-25 10:55:00,55.04,55.04,54.9,54.97,15633.481706655088,55.04,55.04,54.9,54.97,15633.4817
2010-10-25 11:00:00,54.96,55.02,54.93,54.98,28878.51481923787,54.96,55.02,54.93,54.98,28878.5148
2010-10-25 11:05:00,54.99,55.04,54.88,55.0,17370.535229616762,54.99,55.04,54.88,55.0,17370.5352
2010-10-25 11:10:00,54.99,55.08,54.95,55.07,19867.549668874173,54.99,55.08,54.95,55.07,19867.5497
2010-10-25 11:15:00,55.08,55.16,55.07,55.14,30941.26587775486,55.08,55.16,55.07,55.14,30941.2659
2010-10-25 11:20:00,55.13,55.14,55.09,55.1,7925.306698512648,55.13,55.14,55.09,55.1,7925.3067
2010-10-25 11:25:00,55.09,55.13,55.08,55.11,11616.54543480621,55.09,55.13,55.08,55.11,11616.5454
2010-10-25 11:30:00,55.11,55.13,55.08,55.09,14113.55987406362,55.11,55.13,55.08,55.09,14113.5599
2010-10-25 11:35:00,55.09,55.13,55.05,55.13,17804.798610357182,55.09,55.13,55.05,55.13,17804.7986
2010-10-25 11:40:00,55.14,55.14,55.1,55.12,10639.452828140267,55.14,55.14,55.1,55.12,10639.4528
2010-10-25 11:45:00,55.12,55.13,55.08,55.08,14764.95494517425,55.12,55.13,55.08,55.08,14764.9549
2010-10-25 11:50:00,55.08,55.12,55.08,55.11,55477.14688958854,55.08,55.12,55.08,55.11,55477.1469
2010-10-25 11:55:00,55.09,55.11,55.03,55.04,20301.8130496146,55.09,55.11,55.03,55.04,20301.813
2010-10-25 12:00:00,55.04,55.11,55.04,55.07,33221.14862664206,55.04,55.11,55.04,55.07,33221.1486
2010-10-25 12:05:00,55.06,55.09,55.05,55.08,31375.52925849528,55.06,55.09,55.05,55.08,31375.5293
2010-10-25 12:10:00,55.07,55.09,55.02,55.03,13462.164802952992,55.07,55.09,55.02,55.03,13462.1648
2010-10-25 12:15:00,55.02,55.04,54.98,54.98,16502.008468135926,55.02,55.04,54.98,54.98,16502.0085
2010-10-25 12:20:00,54.99,55.01,54.95,54.98,34741.070459233524,54.99,55.01,54.95,54.98,34741.0705
2010-10-25 12:25:00,54.96,55.04,54.96,55.03,23558.788405167736,54.96,55.04,54.96,55.03,23558.7884
2010-10-25 12:30:00,55.02,55.02,54.96,54.99,10748.018673325372,55.02,55.02,54.96,54.99,10748.0187
2010-10-25 12:35:00,54.99,55.02,54.97,54.98,13245.033112582782,54.99,55.02,54.97,54.98,13245.0331
2010-10-25 12:40:00,54.99,55.05,54.98,55.0,14764.95494517425,54.99,55.05,54.98,55.0,14764.9549
2010-10-25 12:45:00,55.0,55.03,54.97,54.97,11399.413744436,55.0,55.03,54.97,54.97,11399.4137
2010-10-25 12:50:00,54.96,55.04,54.96,54.99,24753.012702203887,54.96,55.04,54.96,54.99,24753.0127
2010-10-25 12:55:00,55.0,55.06,55.0,55.02,15199.218325914668,55.0,55.06,55.0,55.02,15199.2183
2010-10-25 13:00:00,55.02,55.04,55.01,55.04,12267.940505916838,55.02,55.04,55.01,55.04,12267.9405
2010-10-25 13:05:00,55.04,55.17,55.03,55.1,38215.17750515688,55.04,55.17,55.03,55.1,38215.1775
2010-10-25 13:10:00,55.1,55.13,55.1,55.12,10965.150363695582,55.1,55.13,55.1,55.12,10965.1504
2010-10-25 13:15:00,55.11,55.12,55.08,55.11,10313.755292584952,55.11,55.12,55.08,55.11,10313.7553
2010-10-25 13:20:00,55.11,55.12,55.09,55.12,8685.267614808381,55.11,55.12,55.09,55.12,8685.2676
2010-10-25 13:25:00,55.12,55.16,55.12,55.13,15307.784171099773,55.12,55.16,55.12,55.13,15307.7842
2010-10-25 13:30:00,55.13,55.16,55.09,55.1,21604.60319183585,55.13,55.16,55.09,55.1,21604.6032
2010-10-25 13:35:00,55.11,55.15,55.1,55.15,14439.257409618936,55.11,55.15,55.1,55.15,14439.2574
2010-10-25 13:40:00,55.14,55.16,55.13,55.15,14439.257409618936,55.14,55.16,55.13,55.15,14439.2574
2010-10-25 13:45:00,55.15,55.16,55.12,55.13,13027.901422212572,55.15,55.16,55.12,55.13,13027.9014
2010-10-25 13:50:00,55.11,55.15,55.1,55.15,10205.189447399847,55.11,55.15,55.1,55.15,10205.1894
2010-10-25 13:55:00,55.15,55.16,55.11,55.13,12159.374660731732,55.15,55.16,55.11,55.13,12159.3747
2010-10-25 14:00:00,55.14,55.15,55.12,55.14,15199.218325914668,55.14,55.15,55.12,55.14,15199.2183
2010-10-25 14:05:00,55.13,55.17,55.13,55.16,42232.11377700576,55.13,55.17,55.13,55.16,42232.1138
2010-10-25 14:10:00,55.17,55.18,55.16,55.16,8576.701769623276,55.17,55.18,55.16,55.16,8576.7018
2010-10-25 14:15:00,55.16,55.19,55.16,55.16,18781.891217023127,55.16,55.19,55.16,55.16,18781.8912
2010-10-25 14:20:00,55.16,55.19,55.15,55.16,16610.57431332103,55.16,55.19,55.15,55.16,16610.5743
2010-10-25 14:25:00,55.16,55.2,55.16,55.2,23884.48594072305,55.16,55.2,55.16,55.2,23884.4859
2010-10-25 14:30:00,55.19,55.21,55.16,55.19,31049.831722939965,55.19,55.21,55.16,55.19,31049.8317
2010-10-25 14:35:00,55.19,55.21,55.15,55.2,28118.55390294213,55.19,55.21,55.15,55.2,28118.5539
2010-10-25 14:40:00,55.2,55.25,55.17,55.18,59168.385625882096,55.2,55.25,55.17,55.18,59168.3856
2010-10-25 14:45:00,55.2,55.25,55.16,55.18,173488.22060579745,55.2,55.25,55.16,55.18,173488.2206
2010-10-25 14:50:00,55.18,55.23,55.18,55.22,120616.6540006514,55.18,55.23,55.18,55.22,120616.654
2010-10-25 14:55:00,55.21,55.23,55.16,55.21,39952.23102811856,55.21,55.23,55.16,55.21,39952.231
2010-10-25 15:00:00,55.22,55.26,55.19,55.22,77733.14515253501,55.22,55.26,55.19,55.22,77733.1452
2010-10-25 15:05:00,55.23,55.25,55.21,55.21,27575.724677016613,55.23,55.25,55.21,55.21,27575.7247
2010-10-25 15:10:00,55.22,55.27,55.21,55.24,109000.1085658452,55.22,55.27,55.21,55.24,109000.1086
2010-10-25 15:15:00,55.26,55.3,55.25,55.3,112908.47899250896,55.26,55.3,55.25,55.3,112908.479
2010-10-25 15:20:00,55.29,55.34,55.28,55.33,53740.09336662686,55.29,55.34,55.28,55.33,53740.0934
2010-10-25 15:25:00,55.34,55.4,55.33,55.39,49614.59124959288,55.34,55.4,55.33,55.39,49614.5912
2010-10-25 15:30:00,55.39,55.44,55.29,55.29,105091.7381391814,55.39,55.44,55.29,55.29,105091.7381
2010-10-25 15:35:00,55.3,55.39,55.25,55.26,70567.7993703181,55.3,55.39,55.25,55.26,70567.7994
2010-10-25 15:40:00,55.25,55.35,55.21,55.26,90109.65150363695,55.25,55.35,55.21,55.26,90109.6515
2010-10-25 15:45:00,55.25,55.26,55.07,55.17,142112.69134730214,55.25,55.26,55.07,55.17,142112.6913
2010-10-25 15:50:00,55.15,55.18,55.04,55.16,180110.7371620888,55.15,55.18,55.04,55.16,180110.7372
2010-10-25 15:55:00,55.16,55.29,55.16,55.18,220062.96819020732,55.16,55.29,55.16,55.18,220062.9682
2010-10-26 09:30:00,54.58,54.87,53.7,54.15,274997.2858538704,54.58,54.87,53.7,54.15,274997.2859
2010-10-26 09:35:00,54.19,54.58,54.11,54.29,297796.1133427424,54.19,54.58,54.11,54.29,297796.1133
2010-10-26 09:40:00,54.29,54.46,54.11,54.11,97926.3923569645,54.29,54.46,54.11,54.11,97926.3924
2010-10-26 09:45:00,54.11,54.44,54.03,54.44,105960.26490066224,54.11,54.44,54.03,54.44,105960.2649
2010-10-26 09:50:00,54.44,54.62,54.19,54.33,152860.7100206275,54.44,54.62,54.19,54.33,152860.71
2010-10-26 09:55:00,54.33,54.59,54.33,54.52,101074.80186733254,54.33,54.59,54.33,54.52,101074.8019
2010-10-26 10:00:00,54.52,54.73,54.34,54.62,108674.41103028988,54.52,54.73,54.34,54.62,108674.411
2010-10-26 10:05:00,54.62,54.62,54.43,54.52,43860.60145478233,54.62,54.62,54.43,54.52,43860.6015
2010-10-26 10:10:00,54.54,54.6,54.48,54.58,26707.197915535773,54.54,54.6,54.48,54.58,26707.1979
2010-10-26 10:15:00,54.6,54.65,54.48,54.65,91086.7441103029,54.6,54.65,54.48,54.65,91086.7441
2010-10-26 10:20:00,54.67,54.73,54.53,54.71,52545.86906959071,54.67,54.73,54.53,54.71,52545.8691
2010-10-26 10:25:00,54.71,54.89,54.7,54.81,87395.50537400934,54.71,54.89,54.7,54.81,87395.5054
2010-10-26 10:30:00,54.81,54.81,54.72,54.8,69482.14091846705,54.81,54.81,54.72,54.8,69482.1409
2010-10-26 10:35:00,54.81,54.86,54.71,54.78,27467.158831831508,54.81,54.86,54.71,54.78,27467.1588
2010-10-26 10:40:00,54.79,54.92,54.75,54.75,31375.52925849528,54.79,54.92,54.75,54.75,31375.5293
2010-10-26 10:45:00,54.75,54.75,54.58,54.58,19976.11551405928,54.75,54.75,54.58,54.58,19976.1155
2010-10-26 10:50:00,54.58,54.78,54.58,54.71,31266.96341331017,54.58,54.78,54.58,54.71,31266.9634
2010-10-26 10:55:00,54.71,54.83,54.68,54.82,23558.788405167736,54.71,54.83,54.68,54.82,23558.7884
2010-10-26 11:00:00,54.81,55.0,54.79,54.8,27250.02714146129,54.81,55.0,54.79,54.8,27250.0271
2010-10-26 11:05:00,54.79,54.86,54.74,54.83,16176.31093258061,54.79,54.86,54.74,54.83,16176.3109
2010-10-26 11:10:00,54.84,54.9,54.74,54.8,40929.3236347845,54.84,54.9,54.74,54.8,40929.3236
2010-10-26 11:15:00,54.8,54.81,54.65,54.67,30724.13418738465,54.8,54.81,54.65,54.67,30724.1342
2010-10-26 11:20:00,54.68,54.87,54.64,54.86,47768.9718814461,54.68,54.87,54.64,54.86,47768.9719
2010-10-26 11:25:00,54.87,54.91,54.86,54.87,29095.64650960808,54.87,54.91,54.86,54.87,29095.6465
2010-10-26 11:30:00,54.87,54.9,54.81,54.83,24210.18347627836,54.87,54.9,54.81,54.83,24210.1835
2010-10-26 11:35:00,54.82,54.82,54.76,54.81,23233.09086961242,54.82,54.82,54.76,54.81,23233.0909
2010-10-26 11:40:00,54.81,54.83,54.78,54.79,16610.57431332103,54.81,54.83,54.78,54.79,16610.5743
2010-10-26 11:45:00,54.78,54.83,54.78,54.8,22364.564108131584,54.78,54.83,54.78,54.8,22364.5641
2010-10-26 11:50:00,54.79,54.86,54.78,54.81,15524.915861469985,54.79,54.86,54.78,54.81,15524.9159
2010-10-26 11:55:00,54.81,54.87,54.8,54.83,18347.627836282707,54.81,54.87,54.8,54.83,18347.6278
2010-10-26 12:00:00,54.84,54.85,54.78,54.8,21061.773965910324,54.84,54.85,54.78,54.8,21061.774
2010-10-26 12:05:00,54.79,54.83,54.79,54.83,18564.75952665292,54.79,54.83,54.79,54.83,18564.7595
2010-10-26 12:10:00,54.84,54.93,54.84,54.92,16610.57431332103,54.84,54.93,54.84,54.92,16610.5743
2010-10-26 12:15:00,54.9,54.93,54.84,54.85,14873.520790359353,54.9,54.93,54.84,54.85,14873.5208
2010-10-26 12:20:00,54.85,54.9,54.85,54.87,14330.69156443383,54.85,54.9,54.85,54.87,14330.6916
2010-10-26 12:25:00,54.86,54.9,54.81,54.81,11725.111279991315,54.86,54.9,54.81,54.81,11725.1113
2010-10-26 12:30:00,54.81,54.85,54.8,54.8,11725.111279991315,54.81,54.85,54.8,54.8,11725.1113
2010-10-26 12:35:00,54.8,54.84,54.76,54.81,12485.072196287048,54.8,54.84,54.76,54.81,12485.0722
2010-10-26 12:40:00,54.81,54.83,54.75,54.75,13353.598957767888,54.81,54.83,54.75,54.75,13353.599
2010-10-26 12:45:00,54.75,54.78,54.75,54.76,8902.399305178591,54.75,54.78,54.75,54.76,8902.3993
2010-10-26 12:50:00,54.77,54.81,54.76,54.8,16936.271848876346,54.77,54.81,54.76,54.8,16936.2718
2010-10-26 12:55:00,54.8,54.81,54.75,54.75,77841.71099772012,54.8,54.81,54.75,54.75,77841.711
2010-10-26 13:00:00,54.75,54.81,54.75,54.8,22907.393334057106,54.75,54.81,54.75,54.8,22907.3933
2010-10-26 13:05:00,54.81,54.86,54.79,54.86,11507.979589621104,54.81,54.86,54.79,54.86,11507.9796
2010-10-26 13:10:00,54.87,54.92,54.86,54.9,15850.613397025296,54.87,54.92,54.86,54.9,15850.6134
2010-10-26 13:15:00,54.9,54.9,54.83,54.86,9336.662685919013,54.9,54.9,54.83,54.86,9336.6627
2010-10-26 13:20:00,54.85,54.91,54.8,54.83,50591.68385625882,54.85,54.91,54.8,54.83,50591.6839
2010-10-26 13:25:00,54.84,54.85,54.71,54.78,9770.92606665943,54.84,54.85,54.71,54.78,9770.9261
2010-10-26 13:30:00,54.77,54.88,54.75,54.87,13787.862338508306,54.77,54.88,54.75,54.87,13787.8623
2010-10-26 13:35:00,54.87,54.87,54.79,54.8,6296.819020736077,54.87,54.87,54.79,54.8,6296.819
2010-10-26 13:40:00,54.79,54.83,54.76,54.83,9119.5309955488,54.79,54.83,54.76,54.83,9119.531
2010-10-26 13:45:00,54.82,54.89,54.81,54.88,15199.218325914668,54.82,54.89,54.81,54.88,15199.2183
2010-10-26 13:50:00,54.88,54.93,54.85,54.89,34632.50461404842,54.88,54.93,54.85,54.89,34632.5046
2010-10-26 13:55:00,54.9,54.93,54.88,54.93,11725.111279991315,54.9,54.93,54.88,54.93,11725.1113
2010-10-26 14:00:00,54.92,54.95,54.91,54.94,35392.465530344154,54.92,54.95,54.91,54.94,35392.4655
2010-10-26 14:05:00,54.94,54.97,54.94,54.95,41906.41624145044,54.94,54.97,54.94,54.95,41906.4162
2010-10-26 14:10:00,54.96,54.96,54.91,54.92,42774.94300293128,54.96,54.96,54.91,54.92,42774.943
2010-10-26 14:15:00,54.93,55.1,54.91,55.08,99989.14341548148,54.93,55.1,54.91,55.08,99989.1434
2010-10-26 14:20:00,55.08,55.08,54.92,54.97,14982.086635544458,55.08,55.08,54.92,54.97,14982.0866
2010-10-26 14:25:00,54.97,55.04,54.97,55.0,15307.784171099773,54.97,55.04,54.97,55.0,15307.7842
2010-10-26 14:30:00,55.0,55.01,54.97,54.98,20193.24720442949,55.0,55.01,54.97,54.98,20193.2472
2010-10-26 14:35:00,54.98,55.1,54.98,55.08,22473.12995331669,54.98,55.1,54.98,55.08,22473.13
2010-10-26 14:40:00,55.1,55.25,55.08,55.2,68070.7849310607,55.1,55.25,55.08,55.2,68070.7849
2010-10-26 14:45:00,55.19,55.22,55.15,55.21,28661.38312886766,55.19,55.22,55.15,55.21,28661.3831
2010-10-26 14:50:00,55.21,55.21,55.04,55.16,33004.01693627185,55.21,55.21,55.04,55.16,33004.0169
2010-10-26 14:55:00,55.16,55.16,55.11,55.12,22038.86657257627,55.16,55.16,55.11,55.12,22038.8666
2010-10-26 15:00:00,55.12,55.15,55.09,55.1,22147.43241776137,55.12,55.15,55.09,55.1,22147.4324
2010-10-26 15:05:00,55.11,55.14,55.07,55.1,26598.632070350668,55.11,55.14,55.07,55.1,26598.6321
2010-10-26 15:10:00,55.1,55.17,55.07,55.1,36260.992291824994,55.1,55.17,55.07,55.1,36260.9923
2010-10-26 15:15:00,55.11,55.28,55.11,55.28,47117.57681033547,55.11,55.28,55.11,55.28,47117.5768
2010-10-26 15:20:00,55.28,55.28,55.2,55.21,24535.88101183368,55.28,55.28,55.2,55.21,24535.881
2010-10-26 15:25:00,55.2,55.22,55.17,55.17,31918.3584844208,55.2,55.22,55.17,55.17,31918.3585
2010-10-26 15:30:00,55.17,55.2,55.11,55.2,30832.700032569755,55.17,55.2,55.11,55.2,30832.7
2010-10-26 15:35:00,55.2,55.25,55.16,55.25,45814.78666811421,55.2,55.25,55.16,55.25,45814.7867
2010-10-26 15:40:00,55.25,55.28,55.24,55.27,43860.60145478233,55.25,55.28,55.24,55.27,43860.6015
2010-10-26 15:45:00,55.27,55.36,55.24,55.28,93800.89023993052,55.27,55.36,55.24,55.28,93800.8902
2010-10-26 15:50:00,55.27,55.27,55.22,55.22,54282.92259255239,55.27,55.27,55.22,55.22,54282.9226
2010-10-26 15:55:00,55.23,55.35,55.19,55.26,122028.00998805776,55.23,55.35,55.19,55.26,122028.01
2010-10-27 09:30:00,55.04,55.3,54.95,55.24,54500.0542829226,55.04,55.3,54.95,55.24,54500.0543
2010-10-27 09:35:00,55.36,55.4,55.12,55.18,44294.86483552275,55.36,55.4,55.12,55.18,44294.8648
2010-10-27 09:40:00,55.18,55.29,55.07,55.26,23558.788405167736,55.18,55.29,55.07,55.26,23558.7884
2010-10-27 09:45:00,55.28,55.51,55.24,55.4,28444.25143849745,55.28,55.51,55.24,55.4,28444.2514
2010-10-27 09:50:00,55.39,55.5,55.32,55.43,21387.47150146564,55.39,55.5,55.32,55.43,21387.4715
2010-10-27 09:55:00,55.45,55.51,55.39,55.45,23341.65671479753,55.45,55.51,55.39,55.45,23341.6567
2010-10-27 10:00:00,55.45,55.51,55.4,55.45,21713.169037020954,55.45,55.51,55.4,55.45,21713.169
2010-10-27 10:05:00,55.49,55.62,55.39,55.62,36369.5581370101,55.49,55.62,55.39,55.62,36369.5581
2010-10-27 10:10:00,55.63,55.66,55.5,55.56,27032.895451091088,55.63,55.66,55.5,55.56,27032.8955
2010-10-27 10:15:00,55.57,55.58,55.45,55.51,13679.296493323202,55.57,55.58,55.45,55.51,13679.2965
2010-10-27 10:20:00,55.51,55.51,55.43,55.51,20193.24720442949,55.51,55.51,55.43,55.51,20193.2472
2010-10-27 10:25:00,55.51,55.56,55.42,55.44,18347.627836282707,55.51,55.56,55.42,55.44,18347.6278
2010-10-27 10:30:00,55.44,55.47,55.37,55.38,20844.642275540114,55.44,55.47,55.37,55.38,20844.6423
2010-10-27 10:35:00,55.38,55.44,55.34,55.44,23015.95917924221,55.38,55.44,55.34,55.44,23015.9592
2010-10-27 10:40:00,55.44,55.5,55.44,55.46,16502.008468135926,55.44,55.5,55.44,55.46,16502.0085
2010-10-27 10:45:00,55.45,55.51,55.45,55.49,28118.55390294213,55.45,55.51,55.45,55.49,28118.5539
2010-10-27 10:50:00,55.49,55.53,55.46,55.5,39192.27011182282,55.49,55.53,55.46,55.5,39192.2701
2010-10-27 10:55:00,55.47,55.51,55.45,55.48,29964.173271088915,55.47,55.51,55.45,55.48,29964.1733
2010-10-27 11:00:00,55.49,55.58,55.47,55.52,28444.25143849745,55.49,55.58,55.47,55.52,28444.2514
2010-10-27 11:05:00,55.53,55.54,55.48,55.53,20084.681359244383,55.53,55.54,55.48,55.53,20084.6814
2010-10-27 11:10:00,55.5,55.55,55.5,55.55,18890.45706220823,55.5,55.55,55.5,55.55,18890.4571
2010-10-27 11:15:00,55.54,55.54,55.44,55.51,17153.403539246552,55.54,55.54,55.44,55.51,17153.4035
2010-10-27 11:20:00,55.5,55.51,55.45,55.48,16719.140158506136,55.5,55.51,55.45,55.48,16719.1402
2010-10-27 11:25:00,55.49,55.51,55.46,55.51,15416.350016284878,55.49,55.51,55.46,55.51,15416.35
2010-10-27 11:30:00,55.51,55.55,55.47,55.51,13027.901422212572,55.51,55.55,55.47,55.51,13027.9014
2010-10-27 11:35:00,55.51,55.56,55.5,55.51,13679.296493323202,55.51,55.56,55.5,55.51,13679.2965
2010-10-27 11:40:00,55.52,55.62,55.52,55.59,12376.506351101943,55.52,55.62,55.52,55.59,12376.5064
2010-10-27 11:45:00,55.59,55.61,55.58,55.58,6405.384865921182,55.59,55.61,55.58,55.58,6405.3849
2010-10-27 11:50:00,55.59,55.6,55.52,55.52,4342.633807404191,55.59,55.6,55.52,55.52,4342.6338
2010-10-27 11:55:00,55.53,55.53,55.5,55.51,6513.950711106286,55.53,55.53,55.5,55.51,6513.9507
2010-10-27 12:00:00,55.52,55.57,55.51,55.56,8685.267614808381,55.52,55.57,55.51,55.56,8685.2676
2010-10-27 12:05:00,55.54,55.59,55.53,55.59,4559.7654977744005,55.54,55.59,55.53,55.59,4559.7655
2010-10-27 12:10:00,55.6,55.62,55.6,55.6,7925.306698512648,55.6,55.62,55.6,55.6,7925.3067
2010-10-27 12:15:00,55.6,55.61,55.57,55.59,18130.496145912497,55.6,55.61,55.57,55.59,18130.4961
2010-10-27 12:20:00,55.6,55.74,55.59,55.73,48963.19617848225,55.6,55.74,55.59,55.73,48963.1962
2010-10-27 12:25:00,55.74,55.78,55.7,55.78,39300.83595700793,55.74,55.78,55.7,55.78,39300.836
2010-10-27 12:30:00,55.8,56.09,55.73,55.87,93149.49516881988,55.8,56.09,55.73,55.87,93149.4952
2010-10-27 12:35:00,55.87,55.92,55.84,55.91,40060.79687330366,55.87,55.92,55.84,55.91,40060.7969
2010-10-27 12:40:00,55.91,55.91,55.86,55.87,11725.111279991315,55.91,55.91,55.86,55.87,11725.1113
2010-10-27 12:45:00,55.88,55.92,55.88,55.91,15742.04755184019,55.88,55.92,55.88,55.91,15742.0476
2010-10-27 12:50:00,55.91,56.09,55.9,56.09,40820.7577895994,55.91,56.09,55.9,56.09,40820.7578
2010-10-27 12:55:00,56.09,56.14,56.09,56.13,26055.802844425143,56.09,56.14,56.09,56.13,26055.8028
2010-10-27 13:00:00,56.13,56.21,56.11,56.21,45271.95744218869,56.13,56.21,56.11,56.21,45271.9574
2010-10-27 13:05:00,56.21,56.46,56.18,56.39,114211.26913473022,56.21,56.46,56.18,56.39,114211.2691
2010-10-27 13:10:00,56.38,56.48,56.32,56.46,111388.55715991747,56.38,56.48,56.32,56.46,111388.5572
2010-10-27 13:15:00,56.46,56.48,56.29,56.39,57322.76625773532,56.46,56.48,56.29,56.39,57322.7663
2010-10-27 13:20:00,56.4,56.4,56.3,56.31,49940.288785148194,56.4,56.4,56.3,56.31,49940.2888
2010-10-27 13:25:00,56.3,56.53,56.26,56.53,31484.09510368038,56.3,56.53,56.26,56.53,31484.0951
2010-10-27 13:30:00,56.55,56.71,56.5,56.55,71002.06275105852,56.55,56.71,56.5,56.55,71002.0628
2010-10-27 13:35:00,56.55,56.6,56.54,56.58,14439.257409618936,56.55,56.6,56.54,56.58,14439.2574
2010-10-27 13:40:00,56.56,56.93,56.55,56.91,71544.89197698404,56.56,56.93,56.55,56.91,71544.892
2010-10-27 13:45:00,56.92,57.01,56.78,56.79,128759.09238953426,56.92,57.01,56.78,56.79,128759.0924
2010-10-27 13:50:00,56.79,56.79,56.44,56.58,72521.98458364999,56.79,56.79,56.44,56.58,72521.9846
2010-10-27 13:55:00,56.58,56.96,56.58,56.93,91738.13918141351,56.58,56.96,56.58,56.93,91738.1392
2010-10-27 14:00:00,56.91,57.11,56.87,57.07,93040.9293236348,56.91,57.11,56.87,57.07,93040.9293
2010-10-27 14:05:00,57.09,57.16,56.87,56.89,162848.76777765717,57.09,57.16,56.87,56.89,162848.7678
2010-10-27 14:10:00,56.89,56.97,56.8,56.9,40603.62609922919,56.89,56.97,56.8,56.9,40603.6261
2010-10-27 14:15:00,56.91,57.05,56.9,57.03,49940.288785148194,56.91,57.05,56.9,57.03,49940.2888
2010-10-27 14:20:00,57.03,57.12,56.99,57.11,57105.63456736511,57.03,57.12,56.99,57.11,57105.6346
2010-10-27 14:25:00,57.1,57.11,57.03,57.11,37020.95320812073,57.1,57.11,57.03,57.11,37020.9532
2010-10-27 14:30:00,57.11,57.42,57.09,57.37,105634.56736510694,57.11,57.42,57.09,57.37,105634.5674
2010-10-27 14:35:00,57.35,57.39,57.18,57.21,75561.82824883291,57.35,57.39,57.18,57.21,75561.8282
2010-10-27 14:40:00,57.21,57.25,57.15,57.23,23993.05178590816,57.21,57.25,57.15,57.23,23993.0518
2010-10-27 14:45:00,57.24,57.25,57.19,57.23,34415.37292367821,57.24,57.25,57.19,57.23,34415.3729
2010-10-27 14:50:00,57.23,57.36,57.23,57.36,131798.9360547172,57.23,57.36,57.23,57.36,131798.9361
2010-10-27 14:55:00,57.36,57.4,57.3,57.38,31049.831722939965,57.36,57.4,57.3,57.38,31049.8317
2010-10-27 15:00:00,57.38,57.41,57.34,57.38,50808.81554662903,57.38,57.41,57.34,57.38,50808.8155
2010-10-27 15:05:00,57.38,57.67,57.37,57.5,146129.62761915103,57.38,57.67,57.37,57.5,146129.6276
2010-10-27 15:10:00,57.5,57.52,57.41,57.5,40386.49440885898,57.5,57.52,57.41,57.5,40386.4944
2010-10-27 15:15:00,57.49,57.54,57.42,57.49,226576.91890131365,57.49,57.54,57.42,57.49,226576.9189
2010-10-27 15:20:00,57.49,57.69,57.48,57.66,70024.97014439257,57.49,57.69,57.48,57.66,70024.9701
2010-10-27 15:25:00,57.67,57.69,57.55,57.63,44403.430680707854,57.67,57.69,57.55,57.63,44403.4307
2010-10-27 15:30:00,57.62,57.67,57.48,57.56,70024.97014439257,57.62,57.67,57.48,57.56,70024.9701
2010-10-27 15:35:00,57.57,57.57,57.45,57.5,83595.70079253067,57.57,57.57,57.45,57.5,83595.7008
2010-10-27 15:40:00,57.52,57.57,57.48,57.49,67093.69232439475,57.52,57.57,57.48,57.49,67093.6923
2010-10-27 15:45:00,57.5,57.51,57.41,57.5,109217.2402562154,57.5,57.51,57.41,57.5,109217.2403
2010-10-27 15:50:00,57.49,57.52,57.46,57.52,140375.63782434046,57.49,57.52,57.46,57.52,140375.6378
2010-10-27 15:55:00,57.52,57.64,57.43,57.55,301053.0886982955,57.52,57.64,57.43,57.55,301053.0887
2010-10-28 09:30:00,57.66,57.81,57.4,57.81,67636.52155032028,57.66,57.81,57.4,57.81,67636.5216
2010-10-28 09:35:00,57.8,58.01,57.73,57.96,51677.34230810987,57.8,58.01,57.73,57.96,51677.3423
2010-10-28 09:40:00,57.96,57.97,57.68,57.73,31592.660948865487,57.96,57.97,57.68,57.73,31592.6609
2010-10-28 09:45:00,57.73,57.73,57.55,57.61,30398.43665182933,57.73,57.73,57.55,57.61,30398.4367
2010-10-28 09:50:00,57.6,57.95,57.57,57.85,31809.792639235697,57.6,57.95,57.57,57.85,31809.7926
2010-10-28 09:55:00,57.85,58.03,57.81,57.89,23233.09086961242,57.85,58.03,57.81,57.89,23233.0909
2010-10-28 10:00:00,57.89,58.03,57.82,57.82,28552.817283682554,57.89,58.03,57.82,57.82,28552.8173
2010-10-28 10:05:00,57.8,57.85,57.72,57.73,42123.54793182065,57.8,57.85,57.72,57.73,42123.5479
2010-10-28 10:10:00,57.71,57.79,57.57,57.66,16393.44262295082,57.71,57.79,57.57,57.66,16393.4426
2010-10-28 10:15:00,57.66,57.69,57.53,57.57,15090.652480729565,57.66,57.69,57.53,57.57,15090.6525
2010-10-28 10:20:00,57.56,57.63,57.49,57.63,29095.64650960808,57.56,57.63,57.49,57.63,29095.6465
2010-10-28 10:25:00,57.6,57.78,57.6,57.76,28335.685593312344,57.6,57.78,57.6,57.76,28335.6856
2010-10-28 10:30:00,57.76,57.8,57.7,57.7,78384.54022364564,57.76,57.8,57.7,57.7,78384.5402
2010-10-28 10:35:00,57.71,57.71,57.53,57.58,22581.69579850179,57.71,57.71,57.53,57.58,22581.6958
2010-10-28 10:40:00,57.58,57.73,57.56,57.69,11942.242970361523,57.58,57.73,57.56,57.69,11942.243
2010-10-28 10:45:00,57.73,57.73,57.35,57.48,197806.96992726089,57.73,57.73,57.35,57.48,197806.9699
2010-10-28 10:50:00,57.48,57.88,57.47,57.85,65573.77049180328,57.48,57.88,57.47,57.85,65573.7705
2010-10-28 10:55:00,57.84,57.93,57.78,57.84,54065.790902182176,57.84,57.93,57.78,57.84,54065.7909
2010-10-28 11:00:00,57.84,57.84,57.7,57.73,20953.20812072522,57.84,57.84,57.7,57.73,20953.2081
2010-10-28 11:05:00,57.71,57.91,57.71,57.91,16176.31093258061,57.71,57.91,57.71,57.91,16176.3109
2010-10-28 11:10:00,57.89,57.94,57.85,57.91,19758.98382368907,57.89,57.94,57.85,57.91,19758.9838
2010-10-28 11:15:00,57.9,57.93,57.88,57.91,28444.25143849745,57.9,57.93,57.88,57.91,28444.2514
2010-10-28 11:20:00,57.93,58.1,57.9,58.08,68613.61415698621,57.93,58.1,57.9,58.08,68613.6142
2010-10-28 11:25:00,58.08,58.36,58.08,58.15,75887.52578438823,58.08,58.36,58.08,58.15,75887.5258
2010-10-28 11:30:00,58.14,58.25,58.13,58.17,24101.61763109326,58.14,58.25,58.13,58.17,24101.6176
2010-10-28 11:35:00,58.19,58.29,58.18,58.25,26707.197915535773,58.19,58.29,58.18,58.25,26707.1979
2010-10-28 11:40:00,58.24,58.37,58.23,58.29,102594.723699924,58.24,58.37,58.23,58.29,102594.7237
2010-10-28 11:45:00,58.27,58.44,58.27,58.44,40603.62609922919,58.27,58.44,58.27,58.44,40603.6261
2010-10-28 11:50:00,58.43,58.7,58.37,58.58,130604.71175768104,58.43,58.7,58.37,58.58,130604.7118
2010-10-28 11:55:00,58.58,58.67,58.35,58.42,59602.64900662252,58.58,58.67,58.35,58.42,59602.649
2010-10-28 12:00:00,58.4,58.41,58.12,58.26,32786.88524590164,58.4,58.41,58.12,58.26,32786.8852
2010-10-28 12:05:00,58.25,58.36,58.23,58.35,17153.403539246552,58.25,58.36,58.23,58.35,17153.4035
2010-10-28 12:10:00,58.35,58.49,58.34,58.48,47226.142655520576,58.35,58.49,58.34,58.48,47226.1427
2010-10-28 12:15:00,58.49,58.57,58.46,58.49,28552.817283682554,58.49,58.57,58.46,58.49,28552.8173
2010-10-28 12:20:00,58.49,58.54,58.49,58.49,7925.306698512648,58.49,58.54,58.49,58.49,7925.3067
2010-10-28 12:25:00,58.47,58.58,58.46,58.57,54608.6201281077,58.47,58.58,58.46,58.57,54608.6201
2010-10-28 12:30:00,58.55,58.61,58.51,58.61,29095.64650960808,58.55,58.61,58.51,58.61,29095.6465
2010-10-28 12:35:00,58.61,58.69,58.6,58.67,92280.96840733904,58.61,58.69,58.6,58.67,92280.9684
2010-10-28 12:40:00,58.66,58.89,58.66,58.81,77516.0134621648,58.66,58.89,58.66,58.81,77516.0135
2010-10-28 12:45:00,58.83,58.92,58.83,58.88,67093.69232439475,58.83,58.92,58.83,58.88,67093.6923
2010-10-28 12:50:00,58.88,58.9,58.81,58.86,33763.97785256759,58.88,58.9,58.81,58.86,33763.9779
2010-10-28 12:55:00,58.87,58.93,58.86,58.91,32244.05601997612,58.87,58.93,58.86,58.91,32244.056
2010-10-28 13:00:00,58.92,59.13,58.86,58.99,210509.1738139181,58.92,59.13,58.86,58.99,210509.1738
2010-10-28 13:05:00,59.0,59.12,59.0,59.12,42992.07469330149,59.0,59.12,59.0,59.12,42992.0747
2010-10-28 13:10:00,59.12,59.32,59.09,59.28,96406.47052437304,59.12,59.32,59.09,59.28,96406.4705
2010-10-28 13:15:00,59.29,59.55,59.29,59.54,137444.36000434263,59.29,59.55,59.29,59.54,137444.36
2010-10-28 13:20:00,59.55,59.64,59.54,59.61,90326.78319400716,59.55,59.64,59.54,59.61,90326.7832
2010-10-28 13:25:00,59.61,59.78,59.6,59.76,105200.30398436652,59.61,59.78,59.6,59.76,105200.304
2010-10-28 13:30:00,59.76,59.79,59.63,59.67,221148.62664205843,59.76,59.79,59.63,59.67,221148.6266
2010-10-28 13:35:00,59.66,59.78,59.65,59.66,89458.25643252634,59.66,59.78,59.65,59.66,89458.2564
2010-10-28 13:40:00,59.67,59.74,59.57,59.58,88046.90044511997,59.67,59.74,59.57,59.58,88046.9004
2010-10-28 13:45:00,59.59,59.59,59.41,59.45,98794.91911844534,59.59,59.59,59.41,59.45,98794.9191
2010-10-28 13:50:00,59.46,59.55,59.43,59.55,69047.87753772663,59.46,59.55,59.43,59.55,69047.8775
2010-10-28 13:55:00,59.56,59.65,59.53,59.64,89566.82227771144,59.56,59.65,59.53,59.64,89566.8223
2010-10-28 14:00:00,59.63,59.64,59.45,59.46,81532.94973401369,59.63,59.64,59.45,59.46,81532.9497
2010-10-28 14:05:00,59.46,59.51,59.43,59.49,115188.36174139616,59.46,59.51,59.43,59.49,115188.3617
2010-10-28 14:10:00,59.48,59.56,59.45,59.45,40712.19194441429,59.48,59.56,59.45,59.45,40712.1919
2010-10-28 14:15:00,59.45,59.49,59.35,59.38,40712.19194441429,59.45,59.49,59.35,59.38,40712.1919
2010-10-28 14:20:00,59.38,59.42,59.33,59.42,37020.95320812073,59.38,59.42,59.33,59.42,37020.9532
2010-10-28 14:25:00,59.4,59.45,59.34,59.42,30724.13418738465,59.4,59.45,59.34,59.42,30724.1342
2010-10-28 14:30:00,59.42,59.48,59.38,59.47,52980.132450331126,59.42,59.48,59.38,59.47,52980.1325
2010-10-28 14:35:00,59.47,59.6,59.47,59.6,36912.38736293562,59.47,59.6,59.47,59.6,36912.3874
2010-10-28 14:40:00,59.61,59.7,59.59,59.69,65465.20464661818,59.61,59.7,59.59,59.69,65465.2046
2010-10-28 14:45:00,59.68,59.7,59.6,59.62,33981.1095429378,59.68,59.7,59.6,59.62,33981.1095
2010-10-28 14:50:00,59.61,59.69,59.61,59.66,65899.4680273586,59.61,59.69,59.61,59.66,65899.468
2010-10-28 14:55:00,59.66,59.71,59.63,59.67,113451.30821843448,59.66,59.71,59.63,59.67,113451.3082
2010-10-28 15:00:00,59.65,59.69,59.63,59.67,32569.75355553143,59.65,59.69,59.63,59.67,32569.7536
2010-10-28 15:05:00,59.67,59.8,59.65,59.66,273585.929866464,59.67,59.8,59.65,59.66,273585.9299
2010-10-28 15:10:00,59.65,59.65,59.49,59.49,72304.85289327978,59.65,59.65,59.49,59.49,72304.8529
2010-10-28 15:15:00,59.5,59.52,59.38,59.41,42340.67962219086,59.5,59.52,59.38,59.41,42340.6796
2010-10-28 15:20:00,59.41,59.41,59.27,59.36,90001.08565845185,59.41,59.41,59.27,59.36,90001.0857
2010-10-28 15:25:00,59.36,59.37,59.25,59.26,330040.1693627185,59.36,59.37,59.25,59.26,330040.1694
2010-10-28 15:30:00,59.25,59.25,59.0,59.01,172728.2596895017,59.25,59.25,59.0,59.01,172728.2597
2010-10-28 15:35:00,59.01,59.15,59.01,59.02,154489.19769840408,59.01,59.15,59.01,59.02,154489.1977
2010-10-28 15:40:00,59.02,59.19,58.97,59.11,120399.5223102812,59.02,59.19,58.97,59.11,120399.5223
2010-10-28 15:45:00,59.11,59.18,58.98,59.0,240907.61046574748,59.11,59.18,58.98,59.0,240907.6105
2010-10-28 15:50:00,59.0,59.01,58.78,58.78,164042.99207469332,59.0,59.01,58.78,58.78,164042.9921
2010-10-28 15:55:00,58.78,58.81,58.64,58.81,325263.2721745739,58.78,58.81,58.64,58.81,325263.2722
2010-10-29 09:30:00,58.56,58.64,58.12,58.43,61014.00499402888,58.56,58.64,58.12,58.43,61014.005
2010-10-29 09:35:00,58.47,58.48,58.03,58.05,48420.36695255672,58.47,58.48,58.03,58.05,48420.367
2010-10-29 09:40:00,58.03,58.4,58.03,58.28,47877.537726631206,58.03,58.4,58.03,58.28,47877.5377
2010-10-29 09:45:00,58.28,58.64,58.24,58.56,51460.21061773966,58.28,58.64,58.24,58.56,51460.2106
2010-10-29 09:50:00,58.56,59.01,58.55,58.85,132124.6335902725,58.56,59.01,58.55,58.85,132124.6336
2010-10-29 09:55:00,58.85,58.86,58.62,58.69,52871.56660514602,58.85,58.86,58.62,58.69,52871.5666
2010-10-29 10:00:00,58.69,58.69,58.54,58.66,75561.82824883291,58.69,58.69,58.54,58.66,75561.8282
2010-10-29 10:05:00,58.64,58.67,58.6,58.61,67636.52155032028,58.64,58.67,58.6,58.61,67636.5216
2010-10-29 10:10:00,58.63,58.63,58.33,58.5,37998.04581478667,58.63,58.63,58.33,58.5,37998.0458
2010-10-29 10:15:00,58.52,58.61,58.52,58.54,19541.85213331886,58.52,58.61,58.52,58.54,19541.8521
2010-10-29 10:20:00,58.54,58.6,58.43,58.47,47117.57681033547,58.54,58.6,58.43,58.47,47117.5768
2010-10-29 10:25:00,58.47,58.58,58.43,58.5,49397.45955922267,58.47,58.58,58.43,58.5,49397.4596
2010-10-29 10:30:00,58.49,58.51,58.42,58.46,41580.71870589512,58.49,58.51,58.42,58.46,41580.7187
2010-10-29 10:35:00,58.46,58.49,58.33,58.33,27901.422212571924,58.46,58.49,58.33,58.33,27901.4222
2010-10-29 10:40:00,58.34,58.37,58.18,58.19,28552.817283682554,58.34,58.37,58.18,58.19,28552.8173
2010-10-29 10:45:00,58.18,58.2,58.09,58.12,20844.642275540114,58.18,58.2,58.09,58.12,20844.6423
2010-10-29 10:50:00,58.12,58.34,58.12,58.32,20301.8130496146,58.12,58.34,58.12,58.32,20301.813
2010-10-29 10:55:00,58.34,58.41,58.31,58.32,36912.38736293562,58.34,58.41,58.31,58.32,36912.3874
2010-10-29 11:00:00,58.31,58.32,58.21,58.23,9553.79437628922,58.31,58.32,58.21,58.23,9553.7944
2010-10-29 11:05:00,58.22,58.31,58.21,58.28,16719.140158506136,58.22,58.31,58.21,58.28,16719.1402
2010-10-29 11:10:00,58.28,58.28,58.18,58.21,222234.28509390945,58.28,58.28,58.18,58.21,222234.2851
2010-10-29 11:15:00,58.22,58.22,58.1,58.11,34415.37292367821,58.22,58.22,58.1,58.11,34415.3729
2010-10-29 11:20:00,58.11,58.11,58.03,58.04,32678.319400716537,58.11,58.11,58.03,58.04,32678.3194
2010-10-29 11:25:00,58.03,58.18,58.03,58.08,29964.173271088915,58.03,58.18,58.03,58.08,29964.1733
2010-10-29 11:30:00,58.08,58.17,58.04,58.05,20736.07643035501,58.08,58.17,58.04,58.05,20736.0764
2010-10-29 11:35:00,58.05,58.12,57.94,58.1,42774.94300293128,58.05,58.12,57.94,58.1,42774.943
2010-10-29 11:40:00,58.11,58.2,58.05,58.13,15524.915861469985,58.11,58.2,58.05,58.13,15524.9159
2010-10-29 11:45:00,58.12,58.18,58.04,58.15,11725.111279991315,58.12,58.18,58.04,58.15,11725.1113
2010-10-29 11:50:00,58.15,58.15,58.04,58.08,30507.00249701444,58.15,58.15,58.04,58.08,30507.0025
2010-10-29 11:55:00,58.08,58.1,58.05,58.08,20953.20812072522,58.08,58.1,58.05,58.08,20953.2081
2010-10-29 12:00:00,58.08,58.13,58.06,58.11,23993.05178590816,58.08,58.13,58.06,58.11,23993.0518
2010-10-29 12:05:00,58.12,58.2,58.11,58.17,15416.350016284878,58.12,58.2,58.11,58.17,15416.35
2010-10-29 12:10:00,58.18,58.18,58.08,58.08,12702.203886657258,58.18,58.18,58.08,58.08,12702.2039
2010-10-29 12:15:00,58.09,58.15,58.08,58.1,22364.564108131584,58.09,58.15,58.08,58.1,22364.5641
2010-10-29 12:20:00,58.09,58.13,58.08,58.08,9445.228531104114,58.09,58.13,58.08,58.08,9445.2285
2010-10-29 12:25:00,58.08,58.13,58.07,58.11,18130.496145912497,58.08,58.13,58.07,58.11,18130.4961
2010-10-29 12:30:00,58.12,58.13,58.02,58.04,328737.37922049727,58.12,58.13,58.02,58.04,328737.3792
2010-10-29 12:35:00,58.04,58.11,58.03,58.08,14656.389099989145,58.04,58.11,58.03,58.08,14656.3891
2010-10-29 12:40:00,58.08,58.1,58.03,58.04,13353.598957767888,58.08,58.1,58.03,58.04,13353.599
2010-10-29 12:45:00,58.04,58.07,57.99,58.03,14982.086635544458,58.04,58.07,57.99,58.03,14982.0866
2010-10-29 12:50:00,58.02,58.05,58.0,58.0,11616.54543480621,58.02,58.05,58.0,58.0,11616.5454
2010-10-29 12:55:00,58.01,58.05,58.0,58.04,38215.17750515688,58.01,58.05,58.0,58.04,38215.1775
2010-10-29 13:00:00,58.04,58.05,57.97,57.97,25730.10530886983,58.04,58.05,57.97,57.97,25730.1053
2010-10-29 13:05:00,57.98,57.98,57.9,57.91,19107.58875257844,57.98,57.98,57.9,57.91,19107.5888
2010-10-29 13:10:00,57.92,57.95,57.81,57.93,40603.62609922919,57.92,57.95,57.81,57.93,40603.6261
2010-10-29 13:15:00,57.94,57.94,57.86,57.9,11182.282054065792,57.94,57.94,57.86,57.9,11182.2821
2010-10-29 13:20:00,57.91,57.97,57.91,57.91,27250.02714146129,57.91,57.97,57.91,57.91,27250.0271
2010-10-29 13:25:00,57.92,57.96,57.9,57.9,13136.467267397677,57.92,57.96,57.9,57.9,13136.4673
2010-10-29 13:30:00,57.9,57.95,57.87,57.87,16284.876777765716,57.9,57.95,57.87,57.87,16284.8768
2010-10-29 13:35:00,57.87,57.88,57.8,57.81,22907.393334057106,57.87,57.88,57.8,57.81,22907.3933
2010-10-29 13:40:00,57.81,57.89,57.78,57.89,20301.8130496146,57.81,57.89,57.78,57.89,20301.813
2010-10-29 13:45:00,57.89,57.95,57.86,57.94,19867.549668874173,57.89,57.95,57.86,57.94,19867.5497
2010-10-29 13:50:00,57.93,58.03,57.93,58.02,59168.385625882096,57.93,58.03,57.93,58.02,59168.3856
2010-10-29 13:55:00,58.02,58.03,57.95,57.99,34198.241233308,58.02,58.03,57.95,57.99,34198.2412
2010-10-29 14:00:00,57.98,58.04,57.96,57.96,139615.67690804473,57.98,58.04,57.96,57.96,139615.6769
2010-10-29 14:05:00,57.95,58.07,57.88,58.06,21930.300727391164,57.95,58.07,57.88,58.06,21930.3007
2010-10-29 14:10:00,58.04,58.05,57.89,57.92,22147.43241776137,58.04,58.05,57.89,57.92,22147.4324
2010-10-29 14:15:00,57.92,57.93,57.88,57.9,30398.43665182933,57.92,57.93,57.88,57.9,30398.4367
2010-10-29 14:20:00,57.9,57.91,57.8,57.85,28009.98805775703,57.9,57.91,57.8,57.85,28009.9881
2010-10-29 14:25:00,57.85,57.85,57.75,57.75,22364.564108131584,57.85,57.85,57.75,57.75,22364.5641
2010-10-29 14:30:00,57.75,57.78,57.69,57.73,30072.73911627402,57.75,57.78,57.69,57.73,30072.7391
2010-10-29 14:35:00,57.73,57.76,57.71,57.73,21387.47150146564,57.73,57.76,57.71,57.73,21387.4715
2010-10-29 14:40:00,57.74,57.85,57.73,57.81,18890.45706220823,57.74,57.85,57.73,57.81,18890.4571
2010-10-29 14:45:00,57.81,57.85,57.75,57.77,23884.48594072305,57.81,57.85,57.75,57.77,23884.4859
2010-10-29 14:50:00,57.77,57.83,57.77,57.83,18347.627836282707,57.77,57.83,57.77,57.83,18347.6278
2010-10-29 14:55:00,57.82,57.86,57.77,57.77,20084.681359244383,57.82,57.86,57.77,57.77,20084.6814
2010-10-29 15:00:00,57.77,57.81,57.76,57.79,19324.72044294865,57.77,57.81,57.76,57.79,19324.7204
2010-10-29 15:05:00,57.8,57.81,57.75,57.79,12267.940505916838,57.8,57.81,57.75,57.79,12267.9405
2010-10-29 15:10:00,57.79,57.82,57.78,57.79,12919.335577027468,57.79,57.82,57.78,57.79,12919.3356
2010-10-29 15:15:00,57.8,57.82,57.71,57.74,54391.48843773749,57.8,57.82,57.71,57.74,54391.4884
2010-10-29 15:20:00,57.74,57.84,57.73,57.83,12376.506351101943,57.74,57.84,57.73,57.83,12376.5064
2010-10-29 15:25:00,57.84,57.93,57.84,57.89,22038.86657257627,57.84,57.93,57.84,57.89,22038.8666
2010-10-29 15:30:00,57.9,57.96,57.9,57.96,26598.632070350668,57.9,57.96,57.9,57.96,26598.6321
2010-10-29 15:35:00,57.96,57.99,57.92,57.97,62425.360981435246,57.96,57.99,57.92,57.97,62425.361
2010-10-29 15:40:00,57.97,58.08,57.96,58.04,88806.86136141571,57.97,58.08,57.96,58.04,88806.8614
2010-10-29 15:45:00,58.02,58.04,57.99,58.03,150580.8272717403,58.02,58.04,57.99,58.03,150580.8273
2010-10-29 15:50:00,58.03,58.06,57.99,58.03,144935.40332211487,58.03,58.06,57.99,58.03,144935.4033
2010-10-29 15:55:00,58.02,58.02,57.76,57.76,279448.48550645966,58.02,58.02,57.76,57.76,279448.4855
2010-11-01 09:30:00,57.93,57.99,57.55,57.61,51351.64477255456,57.93,57.99,57.55,57.61,51351.6448
2010-11-01 09:35:00,57.61,58.08,57.61,58.08,29747.041580718706,57.61,58.08,57.61,58.08,29747.0416
2010-11-01 09:40:00,58.07,58.49,58.07,58.39,30072.73911627402,58.07,58.49,58.07,58.39,30072.7391
2010-11-01 09:45:00,58.42,58.43,58.26,58.28,21604.60319183585,58.42,58.43,58.26,58.28,21604.6032
2010-11-01 09:50:00,58.28,58.33,58.2,58.3,18781.891217023127,58.28,58.33,58.2,58.3,18781.8912
2010-11-01 09:55:00,58.31,58.33,58.2,58.2,22147.43241776137,58.31,58.33,58.2,58.2,22147.4324
2010-11-01 10:00:00,58.2,58.44,58.16,58.25,29747.041580718706,58.2,58.44,58.16,58.25,29747.0416
2010-11-01 10:05:00,58.25,58.32,58.21,58.21,18999.022907393333,58.25,58.32,58.21,58.21,18999.0229
2010-11-01 10:10:00,58.21,58.33,58.16,58.21,16284.876777765716,58.21,58.33,58.16,58.21,16284.8768
2010-11-01 10:15:00,58.2,58.26,58.16,58.18,12919.335577027468,58.2,58.26,58.16,58.18,12919.3356
2010-11-01 10:20:00,58.19,58.25,58.14,58.24,15307.784171099773,58.19,58.25,58.14,58.24,15307.7842
2010-11-01 10:25:00,58.25,58.26,58.19,58.21,24861.578547388992,58.25,58.26,58.19,58.21,24861.5785
2010-11-01 10:30:00,58.21,58.31,58.21,58.22,17804.798610357182,58.21,58.31,58.21,58.22,17804.7986
2010-11-01 10:35:00,58.22,58.34,58.22,58.34,18673.325371838026,58.22,58.34,58.22,58.34,18673.3254
2010-11-01 10:40:00,58.35,58.44,58.35,58.39,14656.389099989145,58.35,58.44,58.35,58.39,14656.3891
2010-11-01 10:45:00,58.38,58.45,58.32,58.43,22473.12995331669,58.38,58.45,58.32,58.43,22473.13
2010-11-01 10:50:00,58.43,58.43,58.32,58.32,8033.872543697753,58.43,58.43,58.32,58.32,8033.8725
2010-11-01 10:55:00,58.32,58.43,58.25,58.31,17153.403539246552,58.32,58.43,58.25,58.31,17153.4035
2010-11-01 11:00:00,58.33,58.36,58.07,58.11,15199.218325914668,58.33,58.36,58.07,58.11,15199.2183
2010-11-01 11:05:00,58.15,58.2,58.08,58.13,10530.886982955162,58.15,58.2,58.08,58.13,10530.887
2010-11-01 11:10:00,58.13,58.2,58.13,58.18,9336.662685919013,58.13,58.2,58.13,58.18,9336.6627
2010-11-01 11:15:00,58.19,58.21,58.01,58.1,19541.85213331886,58.19,58.21,58.01,58.1,19541.8521
2010-11-01 11:20:00,58.1,58.12,57.97,57.97,23558.788405167736,58.1,58.12,57.97,57.97,23558.7884
2010-11-01 11:25:00,57.98,58.03,57.96,58.02,21170.33981109543,57.98,58.03,57.96,58.02,21170.3398
2010-11-01 11:30:00,58.02,58.03,57.99,58.02,24644.446857018786,58.02,58.03,57.99,58.02,24644.4469
2010-11-01 11:35:00,58.03,58.03,57.95,58.03,30615.568342199545,58.03,58.03,57.95,58.03,30615.5683
2010-11-01 11:40:00,58.03,58.03,58.02,58.03,25078.7102377592,58.03,58.03,58.02,58.03,25078.7102
2010-11-01 11:45:00,58.03,58.03,57.98,58.03,26272.93453479536,58.03,58.03,57.98,58.03,26272.9345
2010-11-01 11:50:00,58.03,58.03,58.0,58.02,25730.10530886983,58.03,58.03,58.0,58.02,25730.1053
2010-11-01 11:55:00,58.02,58.07,58.0,58.02,137444.36000434263,58.02,58.07,58.0,58.02,137444.36
2010-11-01 12:00:00,58.02,58.03,58.0,58.02,28661.38312886766,58.02,58.03,58.0,58.02,28661.3831
2010-11-01 12:05:00,58.03,58.03,57.96,57.97,18781.891217023127,58.03,58.03,57.96,57.97,18781.8912
2010-11-01 12:10:00,57.98,58.03,57.98,58.02,11182.282054065792,57.98,58.03,57.98,58.02,11182.2821
2010-11-01 12:15:00,58.03,58.03,58.01,58.02,24753.012702203887,58.03,58.03,58.01,58.02,24753.0127
2010-11-01 12:20:00,58.01,58.03,58.01,58.03,13570.730648138097,58.01,58.03,58.01,58.03,13570.7306
2010-11-01 12:25:00,58.03,58.03,58.01,58.01,29095.64650960808,58.03,58.03,58.01,58.01,29095.6465
2010-11-01 12:30:00,58.01,58.04,58.01,58.03,22147.43241776137,58.01,58.04,58.01,58.03,22147.4324
2010-11-01 12:35:00,58.02,58.03,57.99,58.03,20410.37889479969,58.02,58.03,57.99,58.03,20410.3789
2010-11-01 12:40:00,58.03,58.03,58.02,58.03,14222.125719248725,58.03,58.03,58.02,58.03,14222.1257
2010-11-01 12:45:00,58.03,58.03,57.99,58.0,19650.417978503963,58.03,58.03,57.99,58.0,19650.418
2010-11-01 12:50:00,58.0,58.11,57.97,58.09,28118.55390294213,58.0,58.11,57.97,58.09,28118.5539
2010-11-01 12:55:00,58.08,58.17,58.08,58.15,16719.140158506136,58.08,58.17,58.08,58.15,16719.1402
2010-11-01 13:00:00,58.14,58.16,58.02,58.02,24970.144392574097,58.14,58.16,58.02,58.02,24970.1444
2010-11-01 13:05:00,58.01,58.04,58.0,58.04,14873.520790359353,58.01,58.04,58.0,58.04,14873.5208
2010-11-01 13:10:00,58.03,58.08,58.0,58.03,18021.930300727392,58.03,58.08,58.0,58.03,18021.9303
2010-11-01 13:15:00,58.04,58.06,58.0,58.03,16176.31093258061,58.04,58.06,58.0,58.03,16176.3109
2010-11-01 13:20:00,58.02,58.03,57.98,58.0,10205.189447399847,58.02,58.03,57.98,58.0,10205.1894
2010-11-01 13:25:00,58.01,58.03,57.96,58.02,12593.638041472152,58.01,58.03,57.96,58.02,12593.638
2010-11-01 13:30:00,58.03,58.03,57.96,57.97,26598.632070350668,58.03,58.03,57.96,57.97,26598.6321
2010-11-01 13:35:00,57.97,57.98,57.93,57.96,32026.924329605907,57.97,57.98,57.93,57.96,32026.9243
2010-11-01 13:40:00,57.95,57.97,57.92,57.94,27250.02714146129,57.95,57.97,57.92,57.94,27250.0271
2010-11-01 13:45:00,57.94,57.96,57.93,57.94,13787.862338508306,57.94,57.96,57.93,57.94,13787.8623
2010-11-01 13:50:00,57.94,57.96,57.93,57.94,14222.125719248725,57.94,57.96,57.93,57.94,14222.1257
2010-11-01 13:55:00,57.93,57.94,57.9,57.94,10530.886982955162,57.93,57.94,57.9,57.94,10530.887
2010-11-01 14:00:00,57.94,57.96,57.91,57.91,13353.598957767888,57.94,57.96,57.91,57.91,13353.599
2010-11-01 14:05:00,57.92,57.95,57.89,57.94,16284.876777765716,57.92,57.95,57.89,57.94,16284.8768
2010-11-01 14:10:00,57.93,57.96,57.89,57.89,13245.033112582782,57.93,57.96,57.89,57.89,13245.0331
2010-11-01 14:15:00,57.89,57.95,57.88,57.94,17804.798610357182,57.89,57.95,57.88,57.94,17804.7986
2010-11-01 14:20:00,57.95,57.95,57.91,57.93,18130.496145912497,57.95,57.95,57.91,57.93,18130.4961
2010-11-01 14:25:00,57.92,57.94,57.89,57.9,46900.44511996526,57.92,57.94,57.89,57.9,46900.4451
2010-11-01 14:30:00,57.9,57.95,57.89,57.92,17261.969384431657,57.9,57.95,57.89,57.92,17261.9694
2010-11-01 14:35:00,57.92,57.94,57.86,57.87,28769.948974052764,57.92,57.94,57.86,57.87,28769.949
2010-11-01 14:40:00,57.88,57.91,57.83,57.91,13136.467267397677,57.88,57.91,57.83,57.91,13136.4673
2010-11-01 14:45:00,57.9,57.93,57.89,57.89,10313.755292584952,57.9,57.93,57.89,57.89,10313.7553
2010-11-01 14:50:00,57.87,57.94,57.87,57.91,15524.915861469985,57.87,57.94,57.87,57.91,15524.9159
2010-11-01 14:55:00,57.91,57.92,57.84,57.89,10748.018673325372,57.91,57.92,57.84,57.89,10748.0187
2010-11-01 15:00:00,57.91,57.93,57.78,57.78,36803.82151775052,57.91,57.93,57.78,57.78,36803.8215
2010-11-01 15:05:00,57.78,57.78,57.61,57.64,33004.01693627185,57.78,57.78,57.61,57.64,33004.0169
2010-11-01 15:10:00,57.64,57.69,57.55,57.57,41037.889479969606,57.64,57.69,57.55,57.57,41037.8895
2010-11-01 15:15:00,57.57,57.58,57.54,57.54,26707.197915535773,57.57,57.58,57.54,57.54,26707.1979
2010-11-01 15:20:00,57.54,57.56,57.51,57.52,55151.449354033226,57.54,57.56,57.51,57.52,55151.4494
2010-11-01 15:25:00,57.52,57.52,57.49,57.52,58516.99055477147,57.52,57.52,57.49,57.52,58516.9906
2010-11-01 15:30:00,57.52,57.52,57.5,57.5,121919.44414287266,57.52,57.52,57.5,57.5,121919.4441
2010-11-01 15:35:00,57.5,57.56,57.5,57.52,57431.33210292042,57.5,57.56,57.5,57.52,57431.3321
2010-11-01 15:40:00,57.52,57.54,57.51,57.51,62751.05851699055,57.52,57.54,57.51,57.51,62751.0585
2010-11-01 15:45:00,57.52,57.66,57.52,57.65,104983.17229399632,57.52,57.66,57.52,57.65,104983.1723
2010-11-01 15:50:00,57.66,57.71,57.62,57.63,82835.73987623493,57.66,57.71,57.62,57.63,82835.7399
2010-11-01 15:55:00,57.62,57.66,57.58,57.61,179133.64455542288,57.62,57.66,57.58,57.61,179133.6446
2010-11-02 09:30:00,58.18,58.32,57.86,58.13,38649.4408858973,58.18,58.32,57.86,58.13,38649.4409
2010-11-02 09:35:00,58.12,58.27,58.01,58.01,15742.04755184019,58.12,58.27,58.01,58.01,15742.0476
2010-11-02 09:40:00,58.01,58.09,57.91,58.03,22147.43241776137,58.01,58.09,57.91,58.03,22147.4324
2010-11-02 09:45:00,58.08,58.08,57.96,57.98,32135.49017479101,58.08,58.08,57.96,57.98,32135.4902
2010-11-02 09:50:00,58.0,58.18,57.97,58.03,29204.212354793184,58.0,58.18,57.97,58.03,29204.2124
2010-11-02 09:55:00,58.03,58.08,58.01,58.03,25947.23699924004,58.03,58.08,58.01,58.03,25947.237
2010-11-02 10:00:00,58.05,58.06,57.97,58.01,25947.23699924004,58.05,58.06,57.97,58.01,25947.237
2010-11-02 10:05:00,58.03,58.06,57.93,57.93,11399.413744436,58.03,58.06,57.93,57.93,11399.4137
2010-11-02 10:10:00,57.92,57.93,57.78,57.78,7925.306698512648,57.92,57.93,57.78,57.78,7925.3067
2010-11-02 10:15:00,57.81,57.94,57.81,57.89,7708.175008142439,57.81,57.94,57.81,57.89,7708.175
2010-11-02 10:20:00,57.89,57.89,57.82,57.86,13679.296493323202,57.89,57.89,57.82,57.86,13679.2965
2010-11-02 10:25:00,57.85,57.91,57.85,57.87,9553.79437628922,57.85,57.91,57.85,57.87,9553.7944
2010-11-02 10:30:00,57.88,57.88,57.65,57.66,32678.319400716537,57.88,57.88,57.65,57.66,32678.3194
2010-11-02 10:35:00,57.66,57.76,57.66,57.75,28987.08066442297,57.66,57.76,57.66,57.75,28987.0807
2010-11-02 10:40:00,57.75,57.96,57.75,57.93,16393.44262295082,57.75,57.96,57.75,57.93,16393.4426
2010-11-02 10:45:00,57.92,57.96,57.85,57.89,15090.652480729565,57.92,57.96,57.85,57.89,15090.6525
2010-11-02 10:50:00,57.9,57.97,57.87,57.96,11290.847899250895,57.9,57.97,57.87,57.96,11290.8479
2010-11-02 10:55:00,57.95,57.96,57.9,57.94,14222.125719248725,57.95,57.96,57.9,57.94,14222.1257
2010-11-02 11:00:00,57.94,58.04,57.93,58.02,17370.535229616762,57.94,58.04,57.93,58.02,17370.5352
2010-11-02 11:05:00,58.02,58.05,58.0,58.03,24427.31516664857,58.02,58.05,58.0,58.03,24427.3152
2010-11-02 11:10:00,58.03,58.05,57.97,58.02,23341.65671479753,58.03,58.05,57.97,58.02,23341.6567
2010-11-02 11:15:00,58.02,58.04,58.0,58.03,13462.164802952992,58.02,58.04,58.0,58.03,13462.1648
2010-11-02 11:20:00,58.03,58.03,57.96,58.01,9228.096840733906,58.03,58.03,57.96,58.01,9228.0968
2010-11-02 11:25:00,58.01,58.04,58.01,58.02,7382.477472587125,58.01,58.04,58.01,58.02,7382.4775
2010-11-02 11:30:00,58.03,58.03,58.0,58.01,8685.267614808381,58.03,58.03,58.0,58.01,8685.2676
2010-11-02 11:35:00,58.02,58.04,58.02,58.03,11942.242970361523,58.02,58.04,58.02,58.03,11942.243
2010-11-02 11:40:00,58.03,58.04,58.03,58.04,4342.633807404191,58.03,58.04,58.03,58.04,4342.6338
2010-11-02 11:45:00,58.02,58.08,58.02,58.08,8033.872543697753,58.02,58.08,58.02,58.08,8033.8725
2010-11-02 11:50:00,58.08,58.11,57.96,57.98,13462.164802952992,58.08,58.11,57.96,57.98,13462.1648
2010-11-02 11:55:00,57.98,58.02,57.97,58.01,11399.413744436,57.98,58.02,57.97,58.01,11399.4137
2010-11-02 12:00:00,58.02,58.03,57.97,57.99,22907.393334057106,58.02,58.03,57.97,57.99,22907.3933
2010-11-02 12:05:00,57.99,58.01,57.97,57.97,7708.175008142439,57.99,58.01,57.97,57.97,7708.175
2010-11-02 12:10:00,57.97,58.01,57.94,57.94,20518.944739984803,57.97,58.01,57.94,57.94,20518.9447
2010-11-02 12:15:00,57.94,57.98,57.93,57.93,4342.633807404191,57.94,57.98,57.93,57.93,4342.6338
2010-11-02 12:20:00,57.92,57.92,57.78,57.86,26815.76376072088,57.92,57.92,57.78,57.86,26815.7638
2010-11-02 12:25:00,57.86,57.91,57.85,57.9,2497.01443925741,57.86,57.91,57.85,57.9,2497.0144
2010-11-02 12:30:00,57.89,57.93,57.85,57.85,5645.423949625448,57.89,57.93,57.85,57.85,5645.4239
2010-11-02 12:35:00,57.85,57.92,57.85,57.89,5102.5947236999245,57.85,57.92,57.85,57.89,5102.5947
2010-11-02 12:40:00,57.9,57.96,57.89,57.94,10965.150363695582,57.9,57.96,57.89,57.94,10965.1504
2010-11-02 12:45:00,57.94,57.98,57.88,57.94,8359.570079253068,57.94,57.98,57.88,57.94,8359.5701
2010-11-02 12:50:00,57.94,58.0,57.94,58.0,4885.463033329715,57.94,58.0,57.94,58.0,4885.463
2010-11-02 12:55:00,58.0,58.03,57.99,57.99,3365.541200738248,58.0,58.03,57.99,57.99,3365.5412
2010-11-02 13:00:00,57.99,58.04,57.99,58.03,10096.623602214744,57.99,58.04,57.99,58.03,10096.6236
2010-11-02 13:05:00,58.01,58.01,57.92,57.94,6731.082401476496,58.01,58.01,57.92,57.94,6731.0824
2010-11-02 13:10:00,57.95,57.95,57.9,57.94,4776.89718814461,57.95,57.95,57.9,57.94,4776.8972
2010-11-02 13:15:00,57.95,57.96,57.93,57.96,3365.541200738248,57.95,57.96,57.93,57.96,3365.5412
2010-11-02 13:20:00,57.96,58.02,57.96,58.02,5428.292259255239,57.96,58.02,57.96,58.02,5428.2923
2010-11-02 13:25:00,58.01,58.02,57.9,57.9,37238.08489849094,58.01,58.02,57.9,57.9,37238.0849
2010-11-02 13:30:00,57.92,57.95,57.87,57.89,9770.92606665943,57.92,57.95,57.87,57.89,9770.9261
2010-11-02 13:35:00,57.91,57.96,57.91,57.96,4342.633807404191,57.91,57.96,57.91,57.96,4342.6338
2010-11-02 13:40:00,57.96,58.07,57.96,58.03,36478.1239821952,57.96,58.07,57.96,58.03,36478.124
2010-11-02 13:45:00,58.03,58.07,58.0,58.03,23884.48594072305,58.03,58.07,58.0,58.03,23884.4859
2010-11-02 13:50:00,58.04,58.09,58.01,58.09,30072.73911627402,58.04,58.09,58.01,58.09,30072.7391
2010-11-02 13:55:00,58.1,58.17,58.1,58.14,11507.979589621104,58.1,58.17,58.1,58.14,11507.9796
2010-11-02 14:00:00,58.15,58.17,58.12,58.16,8902.399305178591,58.15,58.17,58.12,58.16,8902.3993
2010-11-02 14:05:00,58.15,58.17,58.12,58.13,8142.438388882858,58.15,58.17,58.12,58.13,8142.4384
2010-11-02 14:10:00,58.13,58.19,58.13,58.17,8142.438388882858,58.13,58.19,58.13,58.17,8142.4384
2010-11-02 14:15:00,58.15,58.18,58.07,58.07,11725.111279991315,58.15,58.18,58.07,58.07,11725.1113
2010-11-02 14:20:00,58.07,58.07,58.04,58.06,4234.067962219086,58.07,58.07,58.04,58.06,4234.068
2010-11-02 14:25:00,58.05,58.07,58.03,58.03,19758.98382368907,58.05,58.07,58.03,58.03,19758.9838
2010-11-02 14:30:00,58.02,58.03,57.97,58.01,11073.716208880687,58.02,58.03,57.97,58.01,11073.7162
2010-11-02 14:35:00,58.01,58.05,57.99,58.01,9010.965150363696,58.01,58.05,57.99,58.01,9010.9652
2010-11-02 14:40:00,58.01,58.03,58.0,58.0,9445.228531104114,58.01,58.03,58.0,58.0,9445.2285
2010-11-02 14:45:00,57.97,58.02,57.96,58.01,31918.3584844208,57.97,58.02,57.96,58.01,31918.3585
2010-11-02 14:50:00,58.01,58.06,57.99,58.02,78384.54022364564,58.01,58.06,57.99,58.02,78384.5402
2010-11-02 14:55:00,58.0,58.07,58.0,58.03,37238.08489849094,58.0,58.07,58.0,58.03,37238.0849
2010-11-02 15:00:00,58.02,58.03,58.01,58.02,18130.496145912497,58.02,58.03,58.01,58.02,18130.4961
2010-11-02 15:05:00,58.03,58.03,57.98,58.03,13245.033112582782,58.03,58.03,57.98,58.03,13245.0331
2010-11-02 15:10:00,58.03,58.06,58.0,58.01,10205.189447399847,58.03,58.06,58.0,58.01,10205.1894
2010-11-02 15:15:00,58.0,58.08,57.99,58.07,15090.652480729565,58.0,58.08,57.99,58.07,15090.6525
2010-11-02 15:20:00,58.06,58.06,58.02,58.03,13570.730648138097,58.06,58.06,58.02,58.03,13570.7306
2010-11-02 15:25:00,58.03,58.07,58.0,58.06,15199.218325914668,58.03,58.07,58.0,58.06,15199.2183
2010-11-02 15:30:00,58.07,58.07,58.0,58.03,164477.25545543374,58.07,58.07,58.0,58.03,164477.2555
2010-11-02 15:35:00,58.04,58.07,57.99,58.04,51243.07892736945,58.04,58.07,57.99,58.04,51243.0789
2010-11-02 15:40:00,58.03,58.07,58.02,58.03,31158.39756812507,58.03,58.07,58.02,58.03,31158.3976
2010-11-02 15:45:00,58.04,58.1,58.02,58.07,49506.025404407774,58.04,58.1,58.02,58.07,49506.0254
2010-11-02 15:50:00,58.07,58.08,58.0,58.08,80013.02790142222,58.07,58.08,58.0,58.08,80013.0279
2010-11-02 15:55:00,58.08,58.08,58.0,58.03,92823.79763326458,58.08,58.08,58.0,58.03,92823.7976
2010-11-03 09:30:00,58.11,58.13,57.91,57.95,27901.422212571924,58.11,58.13,57.91,57.95,27901.4222
2010-11-03 09:35:00,57.95,57.96,57.73,57.89,25512.97361849962,57.95,57.96,57.73,57.89,25512.9736
2010-11-03 09:40:00,57.9,58.24,57.89,58.17,49506.025404407774,57.9,58.24,57.89,58.17,49506.0254
2010-11-03 09:45:00,58.18,58.32,58.12,58.31,46900.44511996526,58.18,58.32,58.12,58.31,46900.4451
2010-11-03 09:50:00,58.32,58.32,58.15,58.22,42883.508848116384,58.32,58.32,58.15,58.22,42883.5088
2010-11-03 09:55:00,58.2,58.28,58.12,58.17,31918.3584844208,58.2,58.28,58.12,58.17,31918.3585
2010-11-03 10:00:00,58.15,58.15,57.96,58.08,14439.257409618936,58.15,58.15,57.96,58.08,14439.2574
2010-11-03 10:05:00,58.08,58.19,58.08,58.1,20627.510585169905,58.08,58.19,58.08,58.1,20627.5106
2010-11-03 10:10:00,58.08,58.08,58.0,58.03,14982.086635544458,58.08,58.08,58.0,58.03,14982.0866
2010-11-03 10:15:00,58.02,58.07,57.97,58.05,22690.261643686896,58.02,58.07,57.97,58.05,22690.2616
2010-11-03 10:20:00,58.07,58.07,57.94,57.96,19541.85213331886,58.07,58.07,57.94,57.96,19541.8521
2010-11-03 10:25:00,57.96,58.08,57.96,58.03,14004.994028878516,57.96,58.08,57.96,58.03,14004.994
2010-11-03 10:30:00,58.04,58.05,57.99,57.99,28227.11974812724,58.04,58.05,57.99,57.99,28227.1197
2010-11-03 10:35:00,57.98,58.05,57.98,58.03,19976.11551405928,57.98,58.05,57.98,58.03,19976.1155
2010-11-03 10:40:00,58.03,58.03,57.94,57.96,18347.627836282707,58.03,58.03,57.94,57.96,18347.6278
2010-11-03 10:45:00,57.96,57.98,57.94,57.96,15850.613397025296,57.96,57.98,57.94,57.96,15850.6134
2010-11-03 10:50:00,57.96,58.04,57.96,58.01,23015.95917924221,57.96,58.04,57.96,58.01,23015.9592
2010-11-03 10:55:00,58.01,58.02,57.96,57.96,27358.592986646403,58.01,58.02,57.96,57.96,27358.593
2010-11-03 11:00:00,57.96,58.01,57.85,57.97,26490.066225165563,57.96,58.01,57.85,57.97,26490.0662
2010-11-03 11:05:00,57.96,58.02,57.95,57.99,14222.125719248725,57.96,58.02,57.95,57.99,14222.1257
2010-11-03 11:10:00,57.99,57.99,57.85,57.89,17587.666919986972,57.99,57.99,57.85,57.89,17587.6669
2010-11-03 11:15:00,57.9,58.02,57.89,57.95,19216.154597763543,57.9,58.02,57.89,57.95,19216.1546
2010-11-03 11:20:00,57.94,57.99,57.94,57.98,10313.755292584952,57.94,57.99,57.94,57.98,10313.7553
2010-11-03 11:25:00,57.98,58.03,57.94,57.99,26164.368689610248,57.98,58.03,57.94,57.99,26164.3687
2010-11-03 11:30:00,57.99,58.09,57.99,58.09,38866.57257626751,57.99,58.09,57.99,58.09,38866.5726
2010-11-03 11:35:00,58.09,58.24,58.09,58.24,53305.82998588644,58.09,58.24,58.09,58.24,53305.83
2010-11-03 11:40:00,58.23,58.26,58.17,58.17,32244.05601997612,58.23,58.26,58.17,58.17,32244.056
2010-11-03 11:45:00,58.17,58.27,58.17,58.26,25187.276082944307,58.17,58.27,58.17,58.26,25187.2761
2010-11-03 11:50:00,58.27,58.3,58.16,58.17,34089.675388122894,58.27,58.3,58.16,58.17,34089.6754
2010-11-03 11:55:00,58.17,58.17,58.08,58.1,53522.96167625665,58.17,58.17,58.08,58.1,53522.9617
2010-11-03 12:00:00,58.1,58.26,58.06,58.25,132341.76528064272,58.1,58.26,58.06,58.25,132341.7653
2010-11-03 12:05:00,58.25,58.33,58.22,58.31,46466.18173922484,58.25,58.33,58.22,58.31,46466.1817
2010-11-03 12:10:00,58.31,58.31,58.2,58.2,41689.28455108023,58.31,58.31,58.2,58.2,41689.2846
2010-11-03 12:15:00,58.21,58.21,58.2,58.21,23124.52502442732,58.21,58.21,58.2,58.21,23124.525
2010-11-03 12:20:00,58.21,58.27,58.2,58.2,14004.994028878516,58.21,58.27,58.2,58.2,14004.994
2010-11-03 12:25:00,58.2,58.29,58.2,58.29,11399.413744436,58.2,58.29,58.2,58.29,11399.4137
2010-11-03 12:30:00,58.29,58.29,58.16,58.19,46357.615894039736,58.29,58.29,58.16,58.19,46357.6159
2010-11-03 12:35:00,58.19,58.19,58.12,58.14,9445.228531104114,58.19,58.19,58.12,58.14,9445.2285
2010-11-03 12:40:00,58.15,58.19,58.11,58.17,14656.389099989145,58.15,58.19,58.11,58.17,14656.3891
2010-11-03 12:45:00,58.17,58.19,58.09,58.09,8142.438388882858,58.17,58.19,58.09,58.09,8142.4384
2010-11-03 12:50:00,58.12,58.12,58.02,58.03,76756.05254586907,58.12,58.12,58.02,58.03,76756.0525
2010-11-03 12:55:00,58.03,58.03,58.0,58.0,29312.77819997829,58.03,58.03,58.0,58.0,29312.7782
2010-11-03 13:00:00,58.01,58.03,58.0,58.03,39192.27011182282,58.01,58.03,58.0,58.03,39192.2701
2010-11-03 13:05:00,58.03,58.09,58.03,58.06,9119.5309955488,58.03,58.09,58.03,58.06,9119.531
2010-11-03 13:10:00,58.07,58.13,58.07,58.12,10313.755292584952,58.07,58.13,58.07,58.12,10313.7553
2010-11-03 13:15:00,58.13,58.13,57.98,57.99,56888.5028769949,58.13,58.13,57.98,57.99,56888.5029
2010-11-03 13:20:00,58.0,58.03,57.99,58.02,6731.082401476496,58.0,58.03,57.99,58.02,6731.0824
2010-11-03 13:25:00,58.02,58.03,58.0,58.0,11073.716208880687,58.02,58.03,58.0,58.0,11073.7162
2010-11-03 13:30:00,58.01,58.06,58.0,58.04,9662.360221474324,58.01,58.06,58.0,58.04,9662.3602
2010-11-03 13:35:00,58.04,58.08,58.03,58.06,11290.847899250895,58.04,58.08,58.03,58.06,11290.8479
2010-11-03 13:40:00,58.05,58.07,58.0,58.02,30507.00249701444,58.05,58.07,58.0,58.02,30507.0025
2010-11-03 13:45:00,58.02,58.03,58.0,58.03,8359.570079253068,58.02,58.03,58.0,58.03,8359.5701
2010-11-03 13:50:00,58.02,58.03,58.02,58.02,10422.321137770055,58.02,58.03,58.02,58.02,10422.3211
2010-11-03 13:55:00,58.03,58.03,58.01,58.01,13027.901422212572,58.03,58.03,58.01,58.01,13027.9014
2010-11-03 14:00:00,58.02,58.03,58.0,58.03,38866.57257626751,58.02,58.03,58.0,58.03,38866.5726
2010-11-03 14:05:00,58.03,58.03,57.96,58.01,56019.97611551406,58.03,58.03,57.96,58.01,56019.9761
2010-11-03 14:10:00,58.02,58.03,57.96,58.02,53631.52752144176,58.02,58.03,57.96,58.02,53631.5275
2010-11-03 14:15:00,57.96,58.06,57.8,58.03,78493.10606883075,57.96,58.06,57.8,58.03,78493.1061
2010-11-03 14:20:00,58.01,58.21,57.89,58.02,58625.55639995658,58.01,58.21,57.89,58.02,58625.5564
2010-11-03 14:25:00,58.05,58.1,57.77,57.9,44511.99652589296,58.05,58.1,57.77,57.9,44511.9965
2010-11-03 14:30:00,57.85,57.98,57.73,57.89,37455.21658886115,57.85,57.98,57.73,57.89,37455.2166
2010-11-03 14:35:00,57.9,58.17,57.89,58.09,32026.924329605907,57.9,58.17,57.89,58.09,32026.9243
2010-11-03 14:40:00,58.08,58.26,58.05,58.26,33546.84616219738,58.08,58.26,58.05,58.26,33546.8462
2010-11-03 14:45:00,58.29,58.29,58.03,58.03,45163.39159700358,58.29,58.29,58.03,58.03,45163.3916
2010-11-03 14:50:00,58.03,58.23,58.0,58.2,60905.439148843776,58.03,58.23,58.0,58.2,60905.4391
2010-11-03 14:55:00,58.18,58.27,58.17,58.21,17479.101074801867,58.18,58.27,58.17,58.21,17479.1011
2010-11-03 15:00:00,58.21,58.23,58.02,58.02,131798.9360547172,58.21,58.23,58.02,58.02,131798.9361
2010-11-03 15:05:00,58.03,58.08,57.96,58.08,67962.2190858756,58.03,58.08,57.96,58.08,67962.2191
2010-11-03 15:10:00,58.09,58.19,57.99,58.03,57214.20041255021,58.09,58.19,57.99,58.03,57214.2004
2010-11-03 15:15:00,58.03,58.03,57.96,57.98,42992.07469330149,58.03,58.03,57.96,57.98,42992.0747
2010-11-03 15:20:00,57.98,58.07,57.94,58.07,20410.37889479969,57.98,58.07,57.94,58.07,20410.3789
2010-11-03 15:25:00,58.08,58.08,57.98,58.03,44620.562371078064,58.08,58.08,57.98,58.03,44620.5624
2010-11-03 15:30:00,58.02,58.03,57.94,57.99,46031.91835848442,58.02,58.03,57.94,57.99,46031.9184
2010-11-03 15:35:00,57.98,58.03,57.97,57.99,28987.08066442297,57.98,58.03,57.97,57.99,28987.0807
2010-11-03 15:40:00,57.99,57.99,57.9,57.96,23993.05178590816,57.99,57.99,57.9,57.96,23993.0518
2010-11-03 15:45:00,57.97,58.03,57.96,58.0,56779.93703180979,57.97,58.03,57.96,58.0,56779.937
2010-11-03 15:50:00,58.01,58.05,57.91,57.94,56562.80534143958,58.01,58.05,57.91,57.94,56562.8053
2010-11-03 15:55:00,57.95,58.04,57.94,58.03,112257.08392139833,57.95,58.04,57.94,58.03,112257.0839
2010-11-04 09:30:00,57.4,57.57,56.94,57.57,141895.55965693193,57.4,57.57,56.94,57.57,141895.5597
2010-11-04 09:35:00,57.61,57.8,57.56,57.79,56779.93703180979,57.61,57.8,57.56,57.79,56779.937
2010-11-04 09:40:00,57.8,58.01,57.74,57.83,54500.0542829226,57.8,58.01,57.74,57.83,54500.0543
2010-11-04 09:45:00,57.84,57.85,57.7,57.85,87395.50537400934,57.84,57.85,57.7,57.85,87395.5054
2010-11-04 09:50:00,57.85,57.9,57.83,57.87,60579.74161328846,57.85,57.9,57.83,57.87,60579.7416
2010-11-04 09:55:00,57.86,57.87,57.48,57.57,82184.34480512432,57.86,57.87,57.48,57.57,82184.3448
2010-11-04 10:00:00,57.57,57.75,57.5,57.67,63076.75605254587,57.57,57.75,57.5,57.67,63076.7561
2010-11-04 10:05:00,57.67,57.68,57.65,57.65,29312.77819997829,57.67,57.68,57.65,57.65,29312.7782
2010-11-04 10:10:00,57.65,57.74,57.65,57.69,38215.17750515688,57.65,57.74,57.65,57.69,38215.1775
2010-11-04 10:15:00,57.69,57.69,57.5,57.5,33004.01693627185,57.69,57.69,57.5,57.5,33004.0169
2010-11-04 10:20:00,57.51,57.65,57.51,57.57,87612.63706437955,57.51,57.65,57.51,57.57,87612.6371
2010-11-04 10:25:00,57.57,57.71,57.51,57.56,67310.82401476496,57.57,57.71,57.51,57.56,67310.824
2010-11-04 10:30:00,57.56,57.6,57.56,57.58,25295.84192812941,57.56,57.6,57.56,57.58,25295.8419
2010-11-04 10:35:00,57.58,57.59,57.52,57.53,31266.96341331017,57.58,57.59,57.52,57.53,31266.9634
2010-11-04 10:40:00,57.53,57.56,57.45,57.45,82075.77895993921,57.53,57.56,57.45,57.45,82075.779
2010-11-04 10:45:00,57.46,57.5,57.39,57.41,58082.72717403105,57.46,57.5,57.39,57.41,58082.7272
2010-11-04 10:50:00,57.41,57.53,57.38,57.53,35935.29475626968,57.41,57.53,57.38,57.53,35935.2948
2010-11-04 10:55:00,57.56,57.69,57.54,57.58,39517.96764737814,57.56,57.69,57.54,57.58,39517.9676
2010-11-04 11:00:00,57.58,57.62,57.48,57.48,85875.58354141787,57.58,57.62,57.48,57.48,85875.5835
2010-11-04 11:05:00,57.48,57.63,57.45,57.63,43752.03560959722,57.48,57.63,57.45,57.63,43752.0356
2010-11-04 11:10:00,57.63,57.66,57.52,57.53,25621.539463684727,57.63,57.66,57.52,57.53,25621.5395
2010-11-04 11:15:00,57.53,57.57,57.48,57.5,30507.00249701444,57.53,57.57,57.48,57.5,30507.0025
2010-11-04 11:20:00,57.51,57.55,57.46,57.51,24644.446857018786,57.51,57.55,57.46,57.51,24644.4469
2010-11-04 11:25:00,57.52,57.58,57.51,57.55,34632.50461404842,57.52,57.58,57.51,57.55,34632.5046
2010-11-04 11:30:00,57.54,57.62,57.54,57.58,18239.0619910976,57.54,57.62,57.54,57.58,18239.062
2010-11-04 11:35:00,57.59,57.62,57.58,57.6,16393.44262295082,57.59,57.62,57.58,57.6,16393.4426
2010-11-04 11:40:00,57.6,57.63,57.55,57.55,12702.203886657258,57.6,57.63,57.55,57.55,12702.2039
2010-11-04 11:45:00,57.56,57.58,57.56,57.57,10965.150363695582,57.56,57.58,57.56,57.57,10965.1504
2010-11-04 11:50:00,57.57,57.58,57.52,57.55,28335.685593312344,57.57,57.58,57.52,57.55,28335.6856
2010-11-04 11:55:00,57.56,57.57,57.52,57.52,25730.10530886983,57.56,57.57,57.52,57.52,25730.1053
2010-11-04 12:00:00,57.52,57.53,57.5,57.51,17370.535229616762,57.52,57.53,57.5,57.51,17370.5352
2010-11-04 12:05:00,57.53,57.58,57.48,57.54,35066.76799478884,57.53,57.58,57.48,57.54,35066.768
2010-11-04 12:10:00,57.55,57.57,57.5,57.51,15199.218325914668,57.55,57.57,57.5,57.51,15199.2183
2010-11-04 12:15:00,57.51,57.51,57.48,57.51,15416.350016284878,57.51,57.51,57.48,57.51,15416.35
2010-11-04 12:20:00,57.52,57.54,57.5,57.51,14764.95494517425,57.52,57.54,57.5,57.51,14764.9549
2010-11-04 12:25:00,57.51,57.53,57.48,57.48,15850.613397025296,57.51,57.53,57.48,57.48,15850.6134
2010-11-04 12:30:00,57.49,57.59,57.48,57.55,19867.549668874173,57.49,57.59,57.48,57.55,19867.5497
2010-11-04 12:35:00,57.54,57.57,57.53,57.54,16936.271848876346,57.54,57.57,57.53,57.54,16936.2718
2010-11-04 12:40:00,57.54,57.55,57.51,57.51,13787.862338508306,57.54,57.55,57.51,57.51,13787.8623
2010-11-04 12:45:00,57.52,57.54,57.43,57.44,31049.831722939965,57.52,57.54,57.43,57.44,31049.8317
2010-11-04 12:50:00,57.45,57.5,57.42,57.48,25295.84192812941,57.45,57.5,57.42,57.48,25295.8419
2010-11-04 12:55:00,57.48,57.5,57.42,57.5,37563.782434046254,57.48,57.5,57.42,57.5,37563.7824
2010-11-04 13:00:00,57.5,57.56,57.5,57.55,11182.282054065792,57.5,57.56,57.5,57.55,11182.2821
2010-11-04 13:05:00,57.55,57.59,57.52,57.53,30941.26587775486,57.55,57.59,57.52,57.53,30941.2659
2010-11-04 13:10:00,57.55,57.59,57.51,57.55,18999.022907393333,57.55,57.59,57.51,57.55,18999.0229
2010-11-04 13:15:00,57.55,57.57,57.5,57.52,19324.72044294865,57.55,57.57,57.5,57.52,19324.7204
2010-11-04 13:20:00,57.54,57.58,57.54,57.56,11399.413744436,57.54,57.58,57.54,57.56,11399.4137
2010-11-04 13:25:00,57.56,57.56,57.5,57.53,9770.92606665943,57.56,57.56,57.5,57.53,9770.9261
2010-11-04 13:30:00,57.53,57.55,57.42,57.43,41146.45532515471,57.53,57.55,57.42,57.43,41146.4553
2010-11-04 13:35:00,57.43,57.45,57.39,57.45,18673.325371838026,57.43,57.45,57.39,57.45,18673.3254
2010-11-04 13:40:00,57.44,57.49,57.43,57.47,17370.535229616762,57.44,57.49,57.43,57.47,17370.5352
2010-11-04 13:45:00,57.47,57.49,57.4,57.49,16067.745087395506,57.47,57.49,57.4,57.49,16067.7451
2010-11-04 13:50:00,57.48,57.48,57.41,57.42,22907.393334057106,57.48,57.48,57.41,57.42,22907.3933
2010-11-04 13:55:00,57.41,57.45,57.4,57.42,18890.45706220823,57.41,57.45,57.4,57.42,18890.4571
2010-11-04 14:00:00,57.43,57.5,57.42,57.49,34523.938768863314,57.43,57.5,57.42,57.49,34523.9388
2010-11-04 14:05:00,57.49,57.5,57.44,57.45,21930.300727391164,57.49,57.5,57.44,57.45,21930.3007
2010-11-04 14:10:00,57.45,57.52,57.45,57.48,25404.40777331452,57.45,57.52,57.45,57.48,25404.4078
2010-11-04 14:15:00,57.48,57.5,57.44,57.47,32895.45109108675,57.48,57.5,57.44,57.47,32895.4511
2010-11-04 14:20:00,57.46,57.47,57.38,57.4,20193.24720442949,57.46,57.47,57.38,57.4,20193.2472
2010-11-04 14:25:00,57.41,57.51,57.41,57.5,18999.022907393333,57.41,57.51,57.41,57.5,18999.0229
2010-11-04 14:30:00,57.51,57.56,57.45,57.45,47334.70850070568,57.51,57.56,57.45,57.45,47334.7085
2010-11-04 14:35:00,57.46,57.51,57.43,57.48,22473.12995331669,57.46,57.51,57.43,57.48,22473.13
2010-11-04 14:40:00,57.48,57.53,57.47,57.48,11290.847899250895,57.48,57.53,57.47,57.48,11290.8479
2010-11-04 14:45:00,57.48,57.56,57.46,57.48,34632.50461404842,57.48,57.56,57.46,57.48,34632.5046
2010-11-04 14:50:00,57.47,57.54,57.47,57.53,16067.745087395506,57.47,57.54,57.47,57.53,16067.7451
2010-11-04 14:55:00,57.53,57.55,57.5,57.53,23775.920095537946,57.53,57.55,57.5,57.53,23775.9201
2010-11-04 15:00:00,57.54,57.58,57.54,57.57,28009.98805775703,57.54,57.58,57.54,57.57,28009.9881
2010-11-04 15:05:00,57.58,57.58,57.56,57.56,92823.79763326458,57.58,57.58,57.56,57.56,92823.7976
2010-11-04 15:10:00,57.56,57.57,57.5,57.51,28878.51481923787,57.56,57.57,57.5,57.51,28878.5148
2010-11-04 15:15:00,57.51,57.54,57.5,57.54,39083.70426663772,57.51,57.54,57.5,57.54,39083.7043
2010-11-04 15:20:00,57.52,57.58,57.52,57.57,45271.95744218869,57.52,57.58,57.52,57.57,45271.9574
2010-11-04 15:25:00,57.57,57.61,57.56,57.61,44946.25990663337,57.57,57.61,57.56,57.61,44946.2599
2010-11-04 15:30:00,57.61,57.65,57.6,57.64,115622.62512213658,57.61,57.65,57.6,57.64,115622.6251
2010-11-04 15:35:00,57.65,57.66,57.6,57.61,51677.34230810987,57.65,57.66,57.6,57.61,51677.3423
2010-11-04 15:40:00,57.61,57.62,57.59,57.6,99554.88003474109,57.61,57.62,57.59,57.6,99554.88
2010-11-04 15:45:00,57.61,57.63,57.55,57.59,99229.18249918576,57.61,57.63,57.55,57.59,99229.1825
2010-11-04 15:50:00,57.58,57.59,57.55,57.56,85007.05677993703,57.58,57.59,57.55,57.56,85007.0568
2010-11-04 15:55:00,57.57,57.64,57.52,57.57,170339.81109542938,57.57,57.64,57.52,57.57,170339.8111
2010-11-05 09:30:00,57.61,57.85,57.46,57.61,61448.2683747693,57.61,57.85,57.46,57.61,61448.2684
2010-11-05 09:35:00,57.6,57.6,57.53,57.53,43209.2063836717,57.6,57.6,57.53,57.53,43209.2064
2010-11-05 09:40:00,57.57,57.57,57.48,57.5,47009.010965150366,57.57,57.57,57.48,57.5,47009.011
2010-11-05 09:45:00,57.53,57.6,57.39,57.52,31049.831722939965,57.53,57.6,57.39,57.52,31049.8317
2010-11-05 09:50:00,57.51,57.64,57.5,57.54,33004.01693627185,57.51,57.64,57.5,57.54,33004.0169
2010-11-05 09:55:00,57.53,57.61,57.51,57.57,28878.51481923787,57.53,57.61,57.51,57.57,28878.5148
2010-11-05 10:00:00,57.56,57.6,57.46,57.48,14330.69156443383,57.56,57.6,57.46,57.48,14330.6916
2010-11-05 10:05:00,57.49,57.61,57.45,57.56,20736.07643035501,57.49,57.61,57.45,57.56,20736.0764
2010-11-05 10:10:00,57.56,57.59,57.52,57.52,14113.55987406362,57.56,57.59,57.52,57.52,14113.5599
2010-11-05 10:15:00,57.53,57.53,57.41,57.43,12702.203886657258,57.53,57.53,57.41,57.43,12702.2039
2010-11-05 10:20:00,57.42,57.43,57.34,57.34,17479.101074801867,57.42,57.43,57.34,57.34,17479.1011
2010-11-05 10:25:00,57.35,57.39,57.31,57.39,60905.439148843776,57.35,57.39,57.31,57.39,60905.4391
2010-11-05 10:30:00,57.39,57.4,57.35,57.36,40060.79687330366,57.39,57.4,57.35,57.36,40060.7969
2010-11-05 10:35:00,57.37,57.38,57.31,57.37,55260.01519921833,57.37,57.38,57.31,57.37,55260.0152
2010-11-05 10:40:00,57.35,57.36,57.26,57.26,33004.01693627185,57.35,57.36,57.26,57.26,33004.0169
2010-11-05 10:45:00,57.26,57.31,57.2,57.2,13787.862338508306,57.26,57.31,57.2,57.2,13787.8623
2010-11-05 10:50:00,57.22,57.27,57.2,57.26,27792.85636738682,57.22,57.27,57.2,57.26,27792.8564
2010-11-05 10:55:00,57.31,57.32,57.26,57.26,12485.072196287048,57.31,57.32,57.26,57.26,12485.0722
2010-11-05 11:00:00,57.26,57.27,57.23,57.23,14222.125719248725,57.26,57.27,57.23,57.23,14222.1257
2010-11-05 11:05:00,57.24,57.24,57.2,57.23,11942.242970361523,57.24,57.24,57.2,57.23,11942.243
2010-11-05 11:10:00,57.24,57.24,57.13,57.13,13787.862338508306,57.24,57.24,57.13,57.13,13787.8623
2010-11-05 11:15:00,57.13,57.15,57.09,57.13,21713.169037020954,57.13,57.15,57.09,57.13,21713.169
2010-11-05 11:20:00,57.14,57.19,57.12,57.13,16067.745087395506,57.14,57.19,57.12,57.13,16067.7451
2010-11-05 11:25:00,57.13,57.16,57.12,57.13,13136.467267397677,57.13,57.16,57.12,57.13,13136.4673
2010-11-05 11:30:00,57.14,57.14,56.97,56.98,35066.76799478884,57.14,57.14,56.97,56.98,35066.768
2010-11-05 11:35:00,56.97,57.03,56.97,57.03,24753.012702203887,56.97,57.03,56.97,57.03,24753.0127
2010-11-05 11:40:00,57.03,57.03,56.96,56.99,14982.086635544458,57.03,57.03,56.96,56.99,14982.0866
2010-11-05 11:45:00,56.99,57.0,56.94,56.95,19216.154597763543,56.99,57.0,56.94,56.95,19216.1546
2010-11-05 11:50:00,56.95,57.01,56.94,57.01,12593.638041472152,56.95,57.01,56.94,57.01,12593.638
2010-11-05 11:55:00,57.0,57.03,56.97,56.97,9988.05775702964,57.0,57.03,56.97,56.97,9988.0578
2010-11-05 12:00:00,56.97,57.04,56.96,57.0,25621.539463684727,56.97,57.04,56.96,57.0,25621.5395
2010-11-05 12:05:00,57.0,57.01,56.97,56.99,29638.4757355336,57.0,57.01,56.97,56.99,29638.4757
2010-11-05 12:10:00,56.99,57.02,56.97,57.0,24210.18347627836,56.99,57.02,56.97,57.0,24210.1835
2010-11-05 12:15:00,56.99,57.09,56.99,57.08,27575.724677016613,56.99,57.09,56.99,57.08,27575.7247
2010-11-05 12:20:00,57.08,57.09,57.03,57.06,34849.63630441863,57.08,57.09,57.03,57.06,34849.6363
2010-11-05 12:25:00,57.05,57.1,57.05,57.06,19107.58875257844,57.05,57.1,57.05,57.06,19107.5888
2010-11-05 12:30:00,57.05,57.06,57.01,57.06,36803.82151775052,57.05,57.06,57.01,57.06,36803.8215
2010-11-05 12:35:00,57.06,57.14,57.05,57.14,28118.55390294213,57.06,57.14,57.05,57.14,28118.5539
2010-11-05 12:40:00,57.15,57.16,57.09,57.11,17044.837694061447,57.15,57.16,57.09,57.11,17044.8377
2010-11-05 12:45:00,57.11,57.14,57.08,57.14,12050.80881554663,57.11,57.14,57.08,57.14,12050.8088
2010-11-05 12:50:00,57.14,57.15,57.09,57.1,24210.18347627836,57.14,57.15,57.09,57.1,24210.1835
2010-11-05 12:55:00,57.1,57.11,57.07,57.08,8576.701769623276,57.1,57.11,57.07,57.08,8576.7018
2010-11-05 13:00:00,57.09,57.11,57.08,57.11,9662.360221474324,57.09,57.11,57.08,57.11,9662.3602
2010-11-05 13:05:00,57.12,57.22,57.11,57.21,23124.52502442732,57.12,57.22,57.11,57.21,23124.525
2010-11-05 13:10:00,57.22,57.26,57.21,57.26,11833.67712517642,57.22,57.26,57.21,57.26,11833.6771
2010-11-05 13:15:00,57.26,57.26,57.22,57.23,4885.463033329715,57.26,57.26,57.22,57.23,4885.463
2010-11-05 13:20:00,57.23,57.26,57.23,57.25,6513.950711106286,57.23,57.26,57.23,57.25,6513.9507
2010-11-05 13:25:00,57.25,57.29,57.24,57.25,39517.96764737814,57.25,57.29,57.24,57.25,39517.9676
2010-11-05 13:30:00,57.24,57.26,57.2,57.22,15307.784171099773,57.24,57.26,57.2,57.22,15307.7842
2010-11-05 13:35:00,57.22,57.23,57.19,57.19,9336.662685919013,57.22,57.23,57.19,57.19,9336.6627
2010-11-05 13:40:00,57.19,57.25,57.19,57.21,6948.214091846705,57.19,57.25,57.19,57.21,6948.2141
2010-11-05 13:45:00,57.2,57.24,57.19,57.24,10530.886982955162,57.2,57.24,57.19,57.24,10530.887
2010-11-05 13:50:00,57.23,57.23,57.2,57.2,8793.833459993486,57.23,57.23,57.2,57.2,8793.8335
2010-11-05 13:55:00,57.21,57.23,57.2,57.22,14113.55987406362,57.21,57.23,57.2,57.22,14113.5599
2010-11-05 14:00:00,57.22,57.22,57.14,57.15,10639.452828140267,57.22,57.22,57.14,57.15,10639.4528
2010-11-05 14:05:00,57.16,57.18,57.15,57.16,10965.150363695582,57.16,57.18,57.15,57.16,10965.1504
2010-11-05 14:10:00,57.16,57.18,57.16,57.17,18347.627836282707,57.16,57.18,57.16,57.17,18347.6278
2010-11-05 14:15:00,57.17,57.18,57.12,57.12,28878.51481923787,57.17,57.18,57.12,57.12,28878.5148
2010-11-05 14:20:00,57.12,57.15,57.1,57.12,17153.403539246552,57.12,57.15,57.1,57.12,17153.4035
2010-11-05 14:25:00,57.11,57.14,57.1,57.14,32026.924329605907,57.11,57.14,57.1,57.14,32026.9243
2010-11-05 14:30:00,57.14,57.16,57.12,57.15,45054.82575181848,57.14,57.16,57.12,57.15,45054.8258
2010-11-05 14:35:00,57.14,57.16,57.08,57.08,86201.28107697319,57.14,57.16,57.08,57.08,86201.2811
2010-11-05 14:40:00,57.09,57.1,57.05,57.08,56562.80534143958,57.09,57.1,57.05,57.08,56562.8053
2010-11-05 14:45:00,57.08,57.11,57.05,57.1,27575.724677016613,57.08,57.11,57.05,57.1,27575.7247
2010-11-05 14:50:00,57.1,57.16,57.1,57.14,29312.77819997829,57.1,57.16,57.1,57.14,29312.7782
2010-11-05 14:55:00,57.15,57.18,57.1,57.11,73281.94549994572,57.15,57.18,57.1,57.11,73281.9455
2010-11-05 15:00:00,57.11,57.15,57.1,57.15,59711.21485180762,57.11,57.15,57.1,57.15,59711.2149
2010-11-05 15:05:00,57.15,57.17,57.15,57.16,32244.05601997612,57.15,57.17,57.15,57.16,32244.056
2010-11-05 15:10:00,57.16,57.19,57.15,57.17,69265.00922809684,57.16,57.19,57.15,57.17,69265.0092
2010-11-05 15:15:00,57.16,57.21,57.11,57.11,41146.45532515471,57.16,57.21,57.11,57.11,41146.4553
2010-11-05 15:20:00,57.1,57.17,57.1,57.12,34089.675388122894,57.1,57.17,57.1,57.12,34089.6754
2010-11-05 15:25:00,57.12,57.2,57.11,57.19,50374.55216588861,57.12,57.2,57.11,57.19,50374.5522
2010-11-05 15:30:00,57.2,57.35,57.2,57.34,97926.3923569645,57.2,57.35,57.2,57.34,97926.3924
2010-11-05 15:35:00,57.33,57.38,57.33,57.33,75453.26240364781,57.33,57.38,57.33,57.33,75453.2624
2010-11-05 15:40:00,57.33,57.39,57.32,57.38,90761.04657474758,57.33,57.39,57.32,57.38,90761.0466
2010-11-05 15:45:00,57.39,57.53,57.38,57.53,117685.37618065358,57.39,57.53,57.38,57.53,117685.3762
2010-11-05 15:50:00,57.53,57.62,57.5,57.6,146563.89099989145,57.53,57.62,57.5,57.6,146563.891
2010-11-05 15:55:00,57.61,57.85,57.6,57.82,324069.0478775377,57.61,57.85,57.6,57.82,324069.0479
2010-11-08 09:30:00,57.52,58.07,57.52,58.04,38866.57257626751,57.52,58.07,57.52,58.04,38866.5726
2010-11-08 09:35:00,58.04,58.08,57.83,57.96,47117.57681033547,58.04,58.08,57.83,57.96,47117.5768
2010-11-08 09:40:00,57.96,57.99,57.61,57.62,66116.59971772881,57.96,57.99,57.61,57.62,66116.5997
2010-11-08 09:45:00,57.62,57.63,57.26,57.41,49288.89371403757,57.62,57.63,57.26,57.41,49288.8937
2010-11-08 09:50:00,57.41,57.43,57.22,57.32,22581.69579850179,57.41,57.43,57.22,57.32,22581.6958
2010-11-08 09:55:00,57.32,57.42,57.24,57.38,18673.325371838026,57.32,57.42,57.24,57.38,18673.3254
2010-11-08 10:00:00,57.38,57.54,57.32,57.52,30724.13418738465,57.38,57.54,57.32,57.52,30724.1342
2010-11-08 10:05:00,57.51,57.61,57.47,57.58,79687.3303658669,57.51,57.61,57.47,57.58,79687.3304
2010-11-08 10:10:00,57.59,57.69,57.58,57.65,29204.212354793184,57.59,57.69,57.58,57.65,29204.2124
2010-11-08 10:15:00,57.65,57.88,57.65,57.85,26598.632070350668,57.65,57.88,57.65,57.85,26598.6321
2010-11-08 10:20:00,57.81,57.83,57.73,57.75,31158.39756812507,57.81,57.83,57.73,57.75,31158.3976
2010-11-08 10:25:00,57.74,57.82,57.59,57.65,47117.57681033547,57.74,57.82,57.59,57.65,47117.5768
2010-11-08 10:30:00,57.66,57.75,57.62,57.62,39083.70426663772,57.66,57.75,57.62,57.62,39083.7043
2010-11-08 10:35:00,57.62,57.64,57.56,57.62,20844.642275540114,57.62,57.64,57.56,57.62,20844.6423
2010-11-08 10:40:00,57.61,57.66,57.58,57.64,15742.04755184019,57.61,57.66,57.58,57.64,15742.0476
2010-11-08 10:45:00,57.65,57.73,57.65,57.68,29421.344045163394,57.65,57.73,57.65,57.68,29421.344
2010-11-08 10:50:00,57.68,57.73,57.62,57.72,22364.564108131584,57.68,57.73,57.62,57.72,22364.5641
2010-11-08 10:55:00,57.73,57.78,57.68,57.71,38540.87504071219,57.73,57.78,57.68,57.71,38540.875
2010-11-08 11:00:00,57.71,57.79,57.66,57.77,31158.39756812507,57.71,57.79,57.66,57.77,31158.3976
2010-11-08 11:05:00,57.77,57.8,57.7,57.78,23015.95917924221,57.77,57.8,57.7,57.78,23015.9592
2010-11-08 11:10:00,57.78,57.8,57.75,57.79,15959.1792422104,57.78,57.8,57.75,57.79,15959.1792
2010-11-08 11:15:00,57.79,57.85,57.78,57.83,31592.660948865487,57.79,57.85,57.78,57.83,31592.6609
2010-11-08 11:20:00,57.82,57.89,57.82,57.87,17370.535229616762,57.82,57.89,57.82,57.87,17370.5352
2010-11-08 11:25:00,57.87,57.99,57.83,57.97,33329.71447182717,57.87,57.99,57.83,57.97,33329.7145
2010-11-08 11:30:00,57.97,57.97,57.87,57.88,12485.072196287048,57.97,57.97,57.87,57.88,12485.0722
2010-11-08 11:35:00,57.89,57.95,57.84,57.92,14439.257409618936,57.89,57.95,57.84,57.92,14439.2574
2010-11-08 11:40:00,57.92,58.0,57.89,58.0,21713.169037020954,57.92,58.0,57.89,58.0,21713.169
2010-11-08 11:45:00,58.0,58.03,57.95,57.96,13570.730648138097,58.0,58.03,57.95,57.96,13570.7306
2010-11-08 11:50:00,57.96,58.09,57.93,58.02,20193.24720442949,57.96,58.09,57.93,58.02,20193.2472
2010-11-08 11:55:00,58.03,58.19,58.01,58.08,29747.041580718706,58.03,58.19,58.01,58.08,29747.0416
2010-11-08 12:00:00,58.08,58.08,58.02,58.05,10965.150363695582,58.08,58.08,58.02,58.05,10965.1504
2010-11-08 12:05:00,58.05,58.07,58.03,58.03,11616.54543480621,58.05,58.07,58.03,58.03,11616.5454
2010-11-08 12:10:00,58.02,58.05,58.0,58.0,4994.02887851482,58.02,58.05,58.0,58.0,4994.0289
2010-11-08 12:15:00,58.0,58.05,57.96,58.04,11507.979589621104,58.0,58.05,57.96,58.04,11507.9796
2010-11-08 12:20:00,58.04,58.09,58.0,58.01,11507.979589621104,58.04,58.09,58.0,58.01,11507.9796
2010-11-08 12:25:00,58.03,58.03,57.96,57.96,3908.370426663772,58.03,58.03,57.96,57.96,3908.3704
2010-11-08 12:30:00,57.96,57.97,57.89,57.93,8468.135924438173,57.96,57.97,57.89,57.93,8468.1359
2010-11-08 12:35:00,57.92,57.99,57.88,57.96,16936.271848876346,57.92,57.99,57.88,57.96,16936.2718
2010-11-08 12:40:00,57.97,57.97,57.93,57.93,5753.989794810553,57.97,57.97,57.93,57.93,5753.9898
2010-11-08 12:45:00,57.94,57.96,57.88,57.93,3365.541200738248,57.94,57.96,57.88,57.93,3365.5412
2010-11-08 12:50:00,57.94,57.96,57.92,57.96,4451.199652589296,57.94,57.96,57.92,57.96,4451.1997
2010-11-08 12:55:00,57.95,57.98,57.91,57.98,4668.3313429595055,57.95,57.98,57.91,57.98,4668.3313
2010-11-08 13:00:00,57.99,58.01,57.89,57.92,12159.374660731732,57.99,58.01,57.89,57.92,12159.3747
2010-11-08 13:05:00,57.92,57.92,57.76,57.76,20627.510585169905,57.92,57.92,57.76,57.76,20627.5106
2010-11-08 13:10:00,57.76,57.86,57.75,57.86,21713.169037020954,57.76,57.86,57.75,57.86,21713.169
2010-11-08 13:15:00,57.85,57.87,57.8,57.82,6839.648246661601,57.85,57.87,57.8,57.82,6839.6482
2010-11-08 13:20:00,57.82,57.85,57.81,57.85,9445.228531104114,57.82,57.85,57.81,57.85,9445.2285
2010-11-08 13:25:00,57.85,57.89,57.82,57.85,5645.423949625448,57.85,57.89,57.82,57.85,5645.4239
2010-11-08 13:30:00,57.85,57.85,57.81,57.82,6188.253175550972,57.85,57.85,57.81,57.82,6188.2532
2010-11-08 13:35:00,57.8,57.83,57.78,57.81,13787.862338508306,57.8,57.83,57.78,57.81,13787.8623
2010-11-08 13:40:00,57.79,57.84,57.78,57.82,12050.80881554663,57.79,57.84,57.78,57.82,12050.8088
2010-11-08 13:45:00,57.81,57.88,57.81,57.86,6079.687330365867,57.81,57.88,57.81,57.86,6079.6873
2010-11-08 13:50:00,57.86,57.94,57.85,57.89,9553.79437628922,57.86,57.94,57.85,57.89,9553.7944
2010-11-08 13:55:00,57.89,57.91,57.85,57.85,19650.417978503963,57.89,57.91,57.85,57.85,19650.418
2010-11-08 14:00:00,57.84,57.9,57.84,57.89,28552.817283682554,57.84,57.9,57.84,57.89,28552.8173
2010-11-08 14:05:00,57.9,57.99,57.9,57.96,10313.755292584952,57.9,57.99,57.9,57.96,10313.7553
2010-11-08 14:10:00,57.96,57.96,57.91,57.95,10096.623602214744,57.96,57.96,57.91,57.95,10096.6236
2010-11-08 14:15:00,57.94,58.03,57.94,57.99,13353.598957767888,57.94,58.03,57.94,57.99,13353.599
2010-11-08 14:20:00,57.99,58.0,57.96,57.99,12810.769731842363,57.99,58.0,57.96,57.99,12810.7697
2010-11-08 14:25:00,57.99,58.02,57.95,57.95,15524.915861469985,57.99,58.02,57.95,57.95,15524.9159
2010-11-08 14:30:00,57.96,57.96,57.9,57.9,12919.335577027468,57.96,57.96,57.9,57.9,12919.3356
2010-11-08 14:35:00,57.89,57.95,57.89,57.94,9445.228531104114,57.89,57.95,57.89,57.94,9445.2285
2010-11-08 14:40:00,57.95,57.97,57.88,57.88,10530.886982955162,57.95,57.97,57.88,57.88,10530.887
2010-11-08 14:45:00,57.88,57.91,57.85,57.85,15742.04755184019,57.88,57.91,57.85,57.85,15742.0476
2010-11-08 14:50:00,57.86,57.88,57.85,57.87,9445.228531104114,57.86,57.88,57.85,57.87,9445.2285
2010-11-08 14:55:00,57.87,57.87,57.82,57.83,19107.58875257844,57.87,57.87,57.82,57.83,19107.5888
2010-11-08 15:00:00,57.84,57.87,57.78,57.85,53957.22505699707,57.84,57.87,57.78,57.85,53957.2251
2010-11-08 15:05:00,57.85,57.88,57.83,57.84,9010.965150363696,57.85,57.88,57.83,57.84,9010.9652
2010-11-08 15:10:00,57.82,57.89,57.79,57.85,22581.69579850179,57.82,57.89,57.79,57.85,22581.6958
2010-11-08 15:15:00,57.86,57.87,57.83,57.87,14222.125719248725,57.86,57.87,57.83,57.87,14222.1257
2010-11-08 15:20:00,57.87,57.93,57.85,57.92,28227.11974812724,57.87,57.93,57.85,57.92,28227.1197
2010-11-08 15:25:00,57.92,57.95,57.92,57.94,18239.0619910976,57.92,57.95,57.92,57.94,18239.062
2010-11-08 15:30:00,57.94,58.0,57.93,57.98,38866.57257626751,57.94,58.0,57.93,57.98,38866.5726
2010-11-08 15:35:00,57.99,58.03,57.97,57.99,47117.57681033547,57.99,58.03,57.97,57.99,47117.5768
2010-11-08 15:40:00,57.99,58.05,57.98,58.02,38323.74335034198,57.99,58.05,57.98,58.02,38323.7434
2010-11-08 15:45:00,58.03,58.04,57.92,57.98,71327.76028661383,58.03,58.04,57.92,57.98,71327.7603
2010-11-08 15:50:00,57.98,58.04,57.93,57.95,52545.86906959071,57.98,58.04,57.93,57.95,52545.8691
2010-11-08 15:55:00,57.96,58.08,57.95,58.06,114971.23005102597,57.96,58.08,57.95,58.06,114971.2301
2010-11-09 09:30:00,57.95,58.09,57.77,58.0,32461.187710346327,57.95,58.09,57.77,58.0,32461.1877
2010-11-09 09:35:00,58.0,58.22,57.96,58.01,33763.97785256759,58.0,58.22,57.96,58.01,33763.9779
2010-11-09 09:40:00,58.01,58.04,57.77,57.85,56562.80534143958,58.01,58.04,57.77,57.85,56562.8053
2010-11-09 09:45:00,57.89,57.94,57.85,57.93,31918.3584844208,57.89,57.94,57.85,57.93,31918.3585
2010-11-09 09:50:00,57.92,57.97,57.9,57.91,47877.537726631206,57.92,57.97,57.9,57.91,47877.5377
2010-11-09 09:55:00,57.93,57.98,57.92,57.92,9336.662685919013,57.93,57.98,57.92,57.92,9336.6627
2010-11-09 10:00:00,57.92,58.01,57.88,57.91,19867.549668874173,57.92,58.01,57.88,57.91,19867.5497
2010-11-09 10:05:00,57.93,58.0,57.92,57.98,11507.979589621104,57.93,58.0,57.92,57.98,11507.9796
2010-11-09 10:10:00,57.98,57.99,57.94,57.97,10748.018673325372,57.98,57.99,57.94,57.97,10748.0187
2010-11-09 10:15:00,57.98,58.01,57.92,57.93,12159.374660731732,57.98,58.01,57.92,57.93,12159.3747
2010-11-09 10:20:00,57.92,58.13,57.9,58.07,20844.642275540114,57.92,58.13,57.9,58.07,20844.6423
2010-11-09 10:25:00,58.06,58.07,58.0,58.0,20844.642275540114,58.06,58.07,58.0,58.0,20844.6423
2010-11-09 10:30:00,58.0,58.04,57.97,58.02,28552.817283682554,58.0,58.04,57.97,58.02,28552.8173
2010-11-09 10:35:00,58.02,58.07,58.02,58.05,18239.0619910976,58.02,58.07,58.02,58.05,18239.062
2010-11-09 10:40:00,58.04,58.04,57.84,57.85,16502.008468135926,58.04,58.04,57.84,57.85,16502.0085
2010-11-09 10:45:00,57.87,57.89,57.8,57.8,15633.481706655088,57.87,57.89,57.8,57.8,15633.4817
2010-11-09 10:50:00,57.8,57.88,57.8,57.88,15633.481706655088,57.8,57.88,57.8,57.88,15633.4817
2010-11-09 10:55:00,57.87,57.94,57.87,57.94,12159.374660731732,57.87,57.94,57.87,57.94,12159.3747
2010-11-09 11:00:00,57.93,57.95,57.92,57.92,12267.940505916838,57.93,57.95,57.92,57.92,12267.9405
2010-11-09 11:05:00,57.92,57.96,57.91,57.91,29529.9098903485,57.92,57.96,57.91,57.91,29529.9099
2010-11-09 11:10:00,57.9,57.95,57.9,57.94,16176.31093258061,57.9,57.95,57.9,57.94,16176.3109
2010-11-09 11:15:00,57.94,57.95,57.89,57.9,12050.80881554663,57.94,57.95,57.89,57.9,12050.8088
2010-11-09 11:20:00,57.92,57.97,57.9,57.94,20410.37889479969,57.92,57.97,57.9,57.94,20410.3789
2010-11-09 11:25:00,57.94,58.08,57.93,58.02,17804.798610357182,57.94,58.08,57.93,58.02,17804.7986
2010-11-09 11:30:00,58.02,58.05,58.02,58.04,7925.306698512648,58.02,58.05,58.02,58.04,7925.3067
2010-11-09 11:35:00,58.08,58.2,58.08,58.2,28878.51481923787,58.08,58.2,58.08,58.2,28878.5148
2010-11-09 11:40:00,58.2,58.2,58.17,58.19,15416.350016284878,58.2,58.2,58.17,58.19,15416.35
2010-11-09 11:45:00,58.19,58.31,58.18,58.29,22473.12995331669,58.19,58.31,58.18,58.29,22473.13
2010-11-09 11:50:00,58.29,58.29,58.23,58.25,14004.994028878516,58.29,58.29,58.23,58.25,14004.994
2010-11-09 11:55:00,58.24,58.31,58.2,58.2,36912.38736293562,58.24,58.31,58.2,58.2,36912.3874
2010-11-09 12:00:00,58.2,58.23,58.16,58.21,17261.969384431657,58.2,58.23,58.16,58.21,17261.9694
2010-11-09 12:05:00,58.22,58.22,58.16,58.17,14004.994028878516,58.22,58.22,58.16,58.17,14004.994
2010-11-09 12:10:00,58.16,58.2,58.13,58.13,15307.784171099773,58.16,58.2,58.13,58.13,15307.7842
2010-11-09 12:15:00,58.12,58.19,58.12,58.15,13136.467267397677,58.12,58.19,58.12,58.15,13136.4673
2010-11-09 12:20:00,58.14,58.15,58.12,58.12,7816.740853327544,58.14,58.15,58.12,58.12,7816.7409
2010-11-09 12:25:00,58.12,58.22,58.12,58.21,12810.769731842363,58.12,58.22,58.12,58.21,12810.7697
2010-11-09 12:30:00,58.22,58.24,58.18,58.18,13245.033112582782,58.22,58.24,58.18,58.18,13245.0331
2010-11-09 12:35:00,58.18,58.21,58.14,58.19,14656.389099989145,58.18,58.21,58.14,58.19,14656.3891
2010-11-09 12:40:00,58.19,58.2,58.17,58.2,40277.92856367387,58.19,58.2,58.17,58.2,40277.9286
2010-11-09 12:45:00,58.2,58.24,58.19,58.19,19650.417978503963,58.2,58.24,58.19,58.19,19650.418
2010-11-09 12:50:00,58.18,58.28,58.17,58.28,9879.491911844534,58.18,58.28,58.17,58.28,9879.4919
2010-11-09 12:55:00,58.28,58.31,58.23,58.31,9336.662685919013,58.28,58.31,58.23,58.31,9336.6627
2010-11-09 13:00:00,58.29,58.3,58.26,58.28,13787.862338508306,58.29,58.3,58.26,58.28,13787.8623
2010-11-09 13:05:00,58.29,58.37,58.29,58.3,15199.218325914668,58.29,58.37,58.29,58.3,15199.2183
2010-11-09 13:10:00,58.29,58.29,58.24,58.25,12050.80881554663,58.29,58.29,58.24,58.25,12050.8088
2010-11-09 13:15:00,58.24,58.25,58.22,58.23,17587.666919986972,58.24,58.25,58.22,58.23,17587.6669
2010-11-09 13:20:00,58.23,58.25,58.2,58.25,26924.329605905983,58.23,58.25,58.2,58.25,26924.3296
2010-11-09 13:25:00,58.25,58.25,58.21,58.23,23124.52502442732,58.25,58.25,58.21,58.23,23124.525
2010-11-09 13:30:00,58.24,58.27,58.22,58.27,16719.140158506136,58.24,58.27,58.22,58.27,16719.1402
2010-11-09 13:35:00,58.27,58.27,58.11,58.11,16610.57431332103,58.27,58.27,58.11,58.11,16610.5743
2010-11-09 13:40:00,58.12,58.22,58.08,58.22,51894.47399848008,58.12,58.22,58.08,58.22,51894.474
2010-11-09 13:45:00,58.22,58.3,58.19,58.24,17370.535229616762,58.22,58.3,58.19,58.24,17370.5352
2010-11-09 13:50:00,58.25,58.41,58.25,58.38,26164.368689610248,58.25,58.41,58.25,58.38,26164.3687
2010-11-09 13:55:00,58.38,58.38,58.31,58.31,7165.345782216915,58.38,58.38,58.31,58.31,7165.3458
2010-11-09 14:00:00,58.31,58.38,58.29,58.3,19216.154597763543,58.31,58.38,58.29,58.3,19216.1546
2010-11-09 14:05:00,58.3,58.33,58.25,58.26,58951.25393551189,58.3,58.33,58.25,58.26,58951.2539
2010-11-09 14:10:00,58.25,58.25,58.2,58.21,18673.325371838026,58.25,58.25,58.2,58.21,18673.3254
2010-11-09 14:15:00,58.22,58.24,58.2,58.22,101291.93355770277,58.22,58.24,58.2,58.22,101291.9336
2010-11-09 14:20:00,58.22,58.24,58.21,58.21,61014.00499402888,58.22,58.24,58.21,58.21,61014.005
2010-11-09 14:25:00,58.21,58.27,58.2,58.23,27575.724677016613,58.21,58.27,58.2,58.23,27575.7247
2010-11-09 14:30:00,58.23,58.26,58.23,58.25,4885.463033329715,58.23,58.26,58.23,58.25,4885.463
2010-11-09 14:35:00,58.25,58.3,58.25,58.25,82944.30572142004,58.25,58.3,58.25,58.25,82944.3057
2010-11-09 14:40:00,58.25,58.26,58.22,58.26,27901.422212571924,58.25,58.26,58.22,58.26,27901.4222
2010-11-09 14:45:00,58.26,58.32,58.25,58.31,84572.79339919661,58.26,58.32,58.25,58.31,84572.7934
2010-11-09 14:50:00,58.31,58.32,58.29,58.31,20953.20812072522,58.31,58.32,58.29,58.31,20953.2081
2010-11-09 14:55:00,58.3,58.38,58.3,58.34,27684.29052220172,58.3,58.38,58.3,58.34,27684.2905
2010-11-09 15:00:00,58.33,58.33,58.27,58.32,51134.51308218435,58.33,58.33,58.27,58.32,51134.5131
2010-11-09 15:05:00,58.32,58.36,58.3,58.31,32895.45109108675,58.32,58.36,58.3,58.31,32895.4511
2010-11-09 15:10:00,58.32,58.35,58.3,58.34,38106.61165997177,58.32,58.35,58.3,58.34,38106.6117
2010-11-09 15:15:00,58.34,58.34,58.3,58.31,58625.55639995658,58.34,58.34,58.3,58.31,58625.5564
2010-11-09 15:20:00,58.31,58.31,58.3,58.3,53414.395831071546,58.31,58.31,58.3,58.3,53414.3958
2010-11-09 15:25:00,58.3,58.36,58.26,58.3,36043.860601454784,58.3,58.36,58.26,58.3,36043.8606
2010-11-09 15:30:00,58.29,58.34,58.25,58.3,33981.1095429378,58.29,58.34,58.25,58.3,33981.1095
2010-11-09 15:35:00,58.3,58.3,58.24,58.27,73607.64303550104,58.3,58.3,58.24,58.27,73607.643
2010-11-09 15:40:00,58.27,58.33,58.24,58.26,112908.47899250896,58.27,58.33,58.24,58.26,112908.479
2010-11-09 15:45:00,58.27,58.3,58.26,58.28,70024.97014439257,58.27,58.3,58.26,58.28,70024.9701
2010-11-09 15:50:00,58.28,58.34,58.25,58.27,103897.51384214529,58.28,58.34,58.25,58.27,103897.5138
2010-11-09 15:55:00,58.27,58.4,58.26,58.39,215828.90022798828,58.27,58.4,58.26,58.39,215828.9002
2010-11-10 09:30:00,58.29,58.41,58.02,58.37,57865.59548366084,58.29,58.41,58.02,58.37,57865.5955
2010-11-10 09:35:00,58.32,58.4,58.19,58.34,63836.7169688416,58.32,58.4,58.19,58.34,63836.717
2010-11-10 09:40:00,58.33,58.43,58.27,58.4,26707.197915535773,58.33,58.43,58.27,58.4,26707.1979
2010-11-10 09:45:00,58.4,58.41,58.31,58.31,28009.98805775703,58.4,58.41,58.31,58.31,28009.9881
2010-11-10 09:50:00,58.31,58.41,58.26,58.34,41255.02117033981,58.31,58.41,58.26,58.34,41255.0212
2010-11-10 09:55:00,58.31,58.35,58.24,58.27,47443.27434589079,58.31,58.35,58.24,58.27,47443.2743
2010-11-10 10:00:00,58.27,58.39,58.24,58.35,29638.4757355336,58.27,58.39,58.24,58.35,29638.4757
2010-11-10 10:05:00,58.36,58.4,58.26,58.37,29421.344045163394,58.36,58.4,58.26,58.37,29421.344
2010-11-10 10:10:00,58.36,58.48,58.35,58.42,35718.16306589947,58.36,58.48,58.35,58.42,35718.1631
2010-11-10 10:15:00,58.41,58.6,58.41,58.49,21713.169037020954,58.41,58.6,58.41,58.49,21713.169
2010-11-10 10:20:00,58.51,58.56,58.42,58.5,25947.23699924004,58.51,58.56,58.42,58.5,25947.237
2010-11-10 10:25:00,58.5,58.51,58.43,58.45,34958.202149603734,58.5,58.51,58.43,58.45,34958.2021
2010-11-10 10:30:00,58.47,58.55,58.42,58.55,40603.62609922919,58.47,58.55,58.42,58.55,40603.6261
2010-11-10 10:35:00,58.55,58.55,58.41,58.43,28987.08066442297,58.55,58.55,58.41,58.43,28987.0807
2010-11-10 10:40:00,58.43,58.43,58.33,58.34,39517.96764737814,58.43,58.43,58.33,58.34,39517.9676
2010-11-10 10:45:00,58.33,58.35,58.27,58.35,62425.360981435246,58.33,58.35,58.27,58.35,62425.361
2010-11-10 10:50:00,58.35,58.4,58.34,58.4,23233.09086961242,58.35,58.4,58.34,58.4,23233.0909
2010-11-10 10:55:00,58.39,58.4,58.19,58.21,49831.72293996309,58.39,58.4,58.19,58.21,49831.7229
2010-11-10 11:00:00,58.21,58.34,58.21,58.29,35609.597220714364,58.21,58.34,58.21,58.29,35609.5972
2010-11-10 11:05:00,58.29,58.31,58.29,58.31,17696.232765172077,58.29,58.31,58.29,58.31,17696.2328
2010-11-10 11:10:00,58.3,58.34,58.3,58.3,20301.8130496146,58.3,58.34,58.3,58.3,20301.813
2010-11-10 11:15:00,58.3,58.35,58.27,58.32,32244.05601997612,58.3,58.35,58.27,58.32,32244.056
2010-11-10 11:20:00,58.31,58.35,58.28,58.34,25730.10530886983,58.31,58.35,58.28,58.34,25730.1053
2010-11-10 11:25:00,58.34,58.35,58.31,58.34,17370.535229616762,58.34,58.35,58.31,58.34,17370.5352
2010-11-10 11:30:00,58.33,58.35,58.31,58.31,25078.7102377592,58.33,58.35,58.31,58.31,25078.7102
2010-11-10 11:35:00,58.31,58.34,58.31,58.31,29747.041580718706,58.31,58.34,58.31,58.31,29747.0416
2010-11-10 11:40:00,58.33,58.34,58.3,58.32,25404.40777331452,58.33,58.34,58.3,58.32,25404.4078
2010-11-10 11:45:00,58.32,58.33,58.31,58.32,24644.446857018786,58.32,58.33,58.31,58.32,24644.4469
2010-11-10 11:50:00,58.32,58.34,58.32,58.33,41580.71870589512,58.32,58.34,58.32,58.33,41580.7187
2010-11-10 11:55:00,58.33,58.36,58.33,58.33,36152.42644663989,58.33,58.36,58.33,58.33,36152.4264
2010-11-10 12:00:00,58.34,58.49,58.34,58.37,22798.827488872,58.34,58.49,58.34,58.37,22798.8275
2010-11-10 12:05:00,58.37,58.4,58.35,58.4,16067.745087395506,58.37,58.4,58.35,58.4,16067.7451
2010-11-10 12:10:00,58.39,58.43,58.39,58.43,12267.940505916838,58.39,58.43,58.39,58.43,12267.9405
2010-11-10 12:15:00,58.43,58.43,58.37,58.37,25512.97361849962,58.43,58.43,58.37,58.37,25512.9736
2010-11-10 12:20:00,58.38,58.4,58.37,58.38,61014.00499402888,58.38,58.4,58.37,58.38,61014.005
2010-11-10 12:25:00,58.38,58.49,58.38,58.48,15090.652480729565,58.38,58.49,58.38,58.48,15090.6525
2010-11-10 12:30:00,58.46,58.63,58.46,58.62,27358.592986646403,58.46,58.63,58.46,58.62,27358.593
2010-11-10 12:35:00,58.62,58.68,58.57,58.68,12810.769731842363,58.62,58.68,58.57,58.68,12810.7697
2010-11-10 12:40:00,58.68,58.68,58.56,58.6,18673.325371838026,58.68,58.68,58.56,58.6,18673.3254
2010-11-10 12:45:00,58.61,58.63,58.58,58.6,36260.992291824994,58.61,58.63,58.58,58.6,36260.9923
2010-11-10 12:50:00,58.6,58.68,58.59,58.68,18456.19368146781,58.6,58.68,58.59,58.68,18456.1937
2010-11-10 12:55:00,58.67,58.7,58.65,58.69,15633.481706655088,58.67,58.7,58.65,58.69,15633.4817
2010-11-10 13:00:00,58.68,58.72,58.57,58.72,30072.73911627402,58.68,58.72,58.57,58.72,30072.7391
2010-11-10 13:05:00,58.72,58.84,58.71,58.8,47768.9718814461,58.72,58.84,58.71,58.8,47768.9719
2010-11-10 13:10:00,58.8,58.88,58.79,58.87,22038.86657257627,58.8,58.88,58.79,58.87,22038.8666
2010-11-10 13:15:00,58.87,59.06,58.86,59.0,58951.25393551189,58.87,59.06,58.86,59.0,58951.2539
2010-11-10 13:20:00,59.01,59.08,58.96,59.08,21713.169037020954,59.01,59.08,58.96,59.08,21713.169
2010-11-10 13:25:00,59.08,59.13,59.05,59.1,35175.333839973944,59.08,59.13,59.05,59.1,35175.3338
2010-11-10 13:30:00,59.1,59.16,59.03,59.13,30832.700032569755,59.1,59.16,59.03,59.13,30832.7
2010-11-10 13:35:00,59.13,59.13,59.04,59.09,23015.95917924221,59.13,59.13,59.04,59.09,23015.9592
2010-11-10 13:40:00,59.08,59.09,59.06,59.08,25947.23699924004,59.08,59.09,59.06,59.08,25947.237
2010-11-10 13:45:00,59.09,59.09,59.01,59.02,20953.20812072522,59.09,59.09,59.01,59.02,20953.2081
2010-11-10 13:50:00,59.03,59.03,58.96,59.01,24318.749321463467,59.03,59.03,58.96,59.01,24318.7493
2010-11-10 13:55:00,58.99,59.11,58.96,59.07,39626.53349256324,58.99,59.11,58.96,59.07,39626.5335
2010-11-10 14:00:00,59.07,59.21,59.07,59.19,66550.86309846923,59.07,59.21,59.07,59.19,66550.8631
2010-11-10 14:05:00,59.2,59.33,59.2,59.33,51134.51308218435,59.2,59.33,59.2,59.33,51134.5131
2010-11-10 14:10:00,59.33,59.36,59.29,59.35,41906.41624145044,59.33,59.36,59.29,59.35,41906.4162
2010-11-10 14:15:00,59.35,59.37,59.34,59.37,30507.00249701444,59.35,59.37,59.34,59.37,30507.0025
2010-11-10 14:20:00,59.37,59.4,59.33,59.36,58842.68809032679,59.37,59.4,59.33,59.36,58842.6881
2010-11-10 14:25:00,59.36,59.46,59.36,59.44,42449.24546737597,59.36,59.46,59.36,59.44,42449.2455
2010-11-10 14:30:00,59.43,59.54,59.39,59.5,48528.93279774183,59.43,59.54,59.39,59.5,48528.9328
2010-11-10 14:35:00,59.51,59.68,59.36,59.68,157637.60720877213,59.51,59.68,59.36,59.68,157637.6072
2010-11-10 14:40:00,59.68,59.68,59.56,59.61,59602.64900662252,59.68,59.68,59.56,59.61,59602.649
2010-11-10 14:45:00,59.61,59.71,59.61,59.64,55042.88350884812,59.61,59.71,59.61,59.64,55042.8835
2010-11-10 14:50:00,59.64,59.77,59.64,59.77,95212.24622733687,59.64,59.77,59.64,59.77,95212.2462
2010-11-10 14:55:00,59.76,59.79,59.72,59.77,103788.94799696017,59.76,59.79,59.72,59.77,103788.948
2010-11-10 15:00:00,59.77,59.78,59.7,59.7,95863.64129844752,59.77,59.78,59.7,59.7,95863.6413
2010-11-10 15:05:00,59.7,59.7,59.57,59.57,65356.63880143307,59.7,59.7,59.57,59.57,65356.6388
2010-11-10 15:10:00,59.58,59.63,59.56,59.58,45380.52328737379,59.58,59.63,59.56,59.58,45380.5233
2010-11-10 15:15:00,59.57,59.6,59.55,59.6,114645.53251547064,59.57,59.6,59.55,59.6,114645.5325
2010-11-10 15:20:00,59.6,59.68,59.59,59.66,55260.01519921833,59.6,59.68,59.59,59.66,55260.0152
2010-11-10 15:25:00,59.66,59.76,59.66,59.75,106503.09412658778,59.66,59.76,59.66,59.75,106503.0941
2010-11-10 15:30:00,59.76,59.81,59.74,59.74,176093.80089023997,59.76,59.81,59.74,59.74,176093.8009
2010-11-10 15:35:00,59.74,59.78,59.71,59.77,89458.25643252634,59.74,59.78,59.71,59.77,89458.2564
2010-11-10 15:40:00,59.76,59.8,59.76,59.78,85224.18847030724,59.76,59.8,59.76,59.78,85224.1885
2010-11-10 15:45:00,59.78,59.82,59.74,59.77,159157.5290413636,59.78,59.82,59.74,59.77,159157.529
2010-11-10 15:50:00,59.78,59.81,59.73,59.79,210074.9104331777,59.78,59.81,59.73,59.79,210074.9104
2010-11-10 15:55:00,59.8,59.84,59.78,59.82,552383.020301813,59.8,59.84,59.78,59.82,552383.0203
2010-11-11 09:30:00,59.6,59.77,59.38,59.49,134621.64802952993,59.6,59.77,59.38,59.49,134621.648
2010-11-11 09:35:00,59.49,59.55,59.21,59.24,68613.61415698621,59.49,59.55,59.21,59.24,68613.6142
2010-11-11 09:40:00,59.24,59.48,59.22,59.38,74693.30148735209,59.24,59.48,59.22,59.38,74693.3015
2010-11-11 09:45:00,59.38,59.62,59.32,59.6,62533.92682662035,59.38,59.62,59.32,59.6,62533.9268
2010-11-11 09:50:00,59.6,59.62,59.52,59.61,37889.47996960156,59.6,59.62,59.52,59.61,37889.48
2010-11-11 09:55:00,59.62,59.78,59.61,59.71,108674.41103028988,59.62,59.78,59.61,59.71,108674.411
2010-11-11 10:00:00,59.71,59.74,59.62,59.67,44186.29899033765,59.71,59.74,59.62,59.67,44186.299
2010-11-11 10:05:00,59.66,59.82,59.64,59.82,53414.395831071546,59.66,59.82,59.64,59.82,53414.3958
2010-11-11 10:10:00,59.82,59.95,59.77,59.83,182064.9223754207,59.82,59.95,59.77,59.83,182064.9224
2010-11-11 10:15:00,59.85,59.98,59.75,59.96,72304.85289327978,59.85,59.98,59.75,59.96,72304.8529
2010-11-11 10:20:00,59.95,60.16,59.93,60.05,73716.20888068614,59.95,60.16,59.93,60.05,73716.2089
2010-11-11 10:25:00,60.06,60.27,60.06,60.17,61991.097600694826,60.06,60.27,60.06,60.17,61991.0976
2010-11-11 10:30:00,60.14,60.14,59.73,59.8,87395.50537400934,60.14,60.14,59.73,59.8,87395.5054
2010-11-11 10:35:00,59.8,59.8,59.43,59.43,68396.482466616,59.8,59.8,59.43,59.43,68396.4825
2010-11-11 10:40:00,59.44,59.47,59.28,59.33,71653.45782216915,59.44,59.47,59.28,59.33,71653.4578
2010-11-11 10:45:00,59.33,59.47,59.33,59.46,32895.45109108675,59.33,59.47,59.33,59.46,32895.4511
2010-11-11 10:50:00,59.48,59.56,59.4,59.46,41146.45532515471,59.48,59.56,59.4,59.46,41146.4553
2010-11-11 10:55:00,59.45,59.52,59.43,59.48,22581.69579850179,59.45,59.52,59.43,59.48,22581.6958
2010-11-11 11:00:00,59.5,59.6,59.5,59.56,20084.681359244383,59.5,59.6,59.5,59.56,20084.6814
2010-11-11 11:05:00,59.56,59.57,59.49,59.52,22798.827488872,59.56,59.57,59.49,59.52,22798.8275
2010-11-11 11:10:00,59.51,59.6,59.44,59.45,14656.389099989145,59.51,59.6,59.44,59.45,14656.3891
2010-11-11 11:15:00,59.48,59.56,59.46,59.54,13679.296493323202,59.48,59.56,59.46,59.54,13679.2965
2010-11-11 11:20:00,59.53,59.53,59.38,59.4,20410.37889479969,59.53,59.53,59.38,59.4,20410.3789
2010-11-11 11:25:00,59.37,59.37,59.17,59.18,60471.17576810336,59.37,59.37,59.17,59.18,60471.1758
2010-11-11 11:30:00,59.18,59.36,59.14,59.32,26815.76376072088,59.18,59.36,59.14,59.32,26815.7638
2010-11-11 11:35:00,59.31,59.36,59.24,59.35,14656.389099989145,59.31,59.36,59.24,59.35,14656.3891
2010-11-11 11:40:00,59.35,59.39,59.34,59.36,20518.944739984803,59.35,59.39,59.34,59.36,20518.9447
2010-11-11 11:45:00,59.36,59.45,59.33,59.4,17044.837694061447,59.36,59.45,59.33,59.4,17044.8377
2010-11-11 11:50:00,59.4,59.45,59.39,59.43,7816.740853327544,59.4,59.45,59.39,59.43,7816.7409
2010-11-11 11:55:00,59.43,59.46,59.37,59.44,10313.755292584952,59.43,59.46,59.37,59.44,10313.7553
2010-11-11 12:00:00,59.43,59.46,59.4,59.4,10748.018673325372,59.43,59.46,59.4,59.4,10748.0187
2010-11-11 12:05:00,59.42,59.53,59.39,59.39,14222.125719248725,59.42,59.53,59.39,59.39,14222.1257
2010-11-11 12:10:00,59.39,59.51,59.39,59.49,12485.072196287048,59.39,59.51,59.39,59.49,12485.0722
2010-11-11 12:15:00,59.49,59.58,59.48,59.51,18347.627836282707,59.49,59.58,59.48,59.51,18347.6278
2010-11-11 12:20:00,59.51,59.56,59.48,59.54,20084.681359244383,59.51,59.56,59.48,59.54,20084.6814
2010-11-11 12:25:00,59.54,59.56,59.48,59.54,11290.847899250895,59.54,59.56,59.48,59.54,11290.8479
2010-11-11 12:30:00,59.55,59.55,59.45,59.47,8685.267614808381,59.55,59.55,59.45,59.47,8685.2676
2010-11-11 12:35:00,59.47,59.5,59.44,59.47,15090.652480729565,59.47,59.5,59.44,59.47,15090.6525
2010-11-11 12:40:00,59.46,59.5,59.41,59.47,14873.520790359353,59.46,59.5,59.41,59.47,14873.5208
2010-11-11 12:45:00,59.46,59.5,59.45,59.47,12267.940505916838,59.46,59.5,59.45,59.47,12267.9405
2010-11-11 12:50:00,59.46,59.49,59.43,59.46,9553.79437628922,59.46,59.49,59.43,59.46,9553.7944
2010-11-11 12:55:00,59.47,59.52,59.46,59.48,5753.989794810553,59.47,59.52,59.46,59.48,5753.9898
2010-11-11 13:00:00,59.5,59.52,59.45,59.48,11833.67712517642,59.5,59.52,59.45,59.48,11833.6771
2010-11-11 13:05:00,59.48,59.59,59.48,59.54,13136.467267397677,59.48,59.59,59.48,59.54,13136.4673
2010-11-11 13:10:00,59.55,59.55,59.5,59.53,7382.477472587125,59.55,59.55,59.5,59.53,7382.4775
2010-11-11 13:15:00,59.54,59.63,59.53,59.61,21170.33981109543,59.54,59.63,59.53,59.61,21170.3398
2010-11-11 13:20:00,59.61,59.65,59.61,59.64,17153.403539246552,59.61,59.65,59.61,59.64,17153.4035
2010-11-11 13:25:00,59.64,59.72,59.64,59.69,30941.26587775486,59.64,59.72,59.64,59.69,30941.2659
2010-11-11 13:30:00,59.68,59.74,59.65,59.67,13462.164802952992,59.68,59.74,59.65,59.67,13462.1648
2010-11-11 13:35:00,59.64,59.71,59.62,59.66,10530.886982955162,59.64,59.71,59.62,59.66,10530.887
2010-11-11 13:40:00,59.68,59.83,59.68,59.74,17261.969384431657,59.68,59.83,59.68,59.74,17261.9694
2010-11-11 13:45:00,59.71,59.78,59.71,59.75,15524.915861469985,59.71,59.78,59.71,59.75,15524.9159
2010-11-11 13:50:00,59.76,59.81,59.73,59.79,14547.82325480404,59.76,59.81,59.73,59.79,14547.8233
2010-11-11 13:55:00,59.76,59.78,59.68,59.7,13787.862338508306,59.76,59.78,59.68,59.7,13787.8623
2010-11-11 14:00:00,59.7,59.72,59.62,59.63,10096.623602214744,59.7,59.72,59.62,59.63,10096.6236
2010-11-11 14:05:00,59.64,59.64,59.57,59.61,12485.072196287048,59.64,59.64,59.57,59.61,12485.0722
2010-11-11 14:10:00,59.61,59.64,59.6,59.62,12485.072196287048,59.61,59.64,59.6,59.62,12485.0722
2010-11-11 14:15:00,59.61,59.65,59.58,59.64,19216.154597763543,59.61,59.65,59.58,59.64,19216.1546
2010-11-11 14:20:00,59.64,59.66,59.56,59.56,11616.54543480621,59.64,59.66,59.56,59.56,11616.5454
2010-11-11 14:25:00,59.57,59.57,59.51,59.52,11073.716208880687,59.57,59.57,59.51,59.52,11073.7162
2010-11-11 14:30:00,59.52,59.6,59.52,59.56,11182.282054065792,59.52,59.6,59.52,59.56,11182.2821
2010-11-11 14:35:00,59.54,59.6,59.48,59.48,11833.67712517642,59.54,59.6,59.48,59.48,11833.6771
2010-11-11 14:40:00,59.5,59.58,59.49,59.56,21061.773965910324,59.5,59.58,59.49,59.56,21061.774
2010-11-11 14:45:00,59.55,59.6,59.55,59.58,9336.662685919013,59.55,59.6,59.55,59.58,9336.6627
2010-11-11 14:50:00,59.57,59.58,59.53,59.58,12050.80881554663,59.57,59.58,59.53,59.58,12050.8088
2010-11-11 14:55:00,59.58,59.6,59.53,59.54,13787.862338508306,59.58,59.6,59.53,59.54,13787.8623
2010-11-11 15:00:00,59.54,59.58,59.5,59.57,19541.85213331886,59.54,59.58,59.5,59.57,19541.8521
2010-11-11 15:05:00,59.58,59.62,59.55,59.6,14873.520790359353,59.58,59.62,59.55,59.6,14873.5208
2010-11-11 15:10:00,59.6,59.6,59.54,59.57,14873.520790359353,59.6,59.6,59.54,59.57,14873.5208
2010-11-11 15:15:00,59.56,59.64,59.56,59.61,19976.11551405928,59.56,59.64,59.56,59.61,19976.1155
2010-11-11 15:20:00,59.6,59.62,59.57,59.6,18564.75952665292,59.6,59.62,59.57,59.6,18564.7595
2010-11-11 15:25:00,59.6,59.64,59.57,59.64,32786.88524590164,59.6,59.64,59.57,59.64,32786.8852
2010-11-11 15:30:00,59.64,59.64,59.52,59.54,65030.94126587776,59.64,59.64,59.52,59.54,65030.9413
2010-11-11 15:35:00,59.54,59.6,59.51,59.59,39952.23102811856,59.54,59.6,59.51,59.59,39952.231
2010-11-11 15:40:00,59.58,59.58,59.55,59.56,25621.539463684727,59.58,59.58,59.55,59.56,25621.5395
2010-11-11 15:45:00,59.57,59.65,59.57,59.59,31809.792639235697,59.57,59.65,59.57,59.59,31809.7926
2010-11-11 15:50:00,59.59,59.6,59.56,59.58,79144.50113994138,59.59,59.6,59.56,59.58,79144.5011
2010-11-11 15:55:00,59.57,59.68,59.55,59.62,98360.65573770492,59.57,59.68,59.55,59.62,98360.6557
2010-11-12 09:30:00,59.15,59.43,59.06,59.43,37238.08489849094,59.15,59.43,59.06,59.43,37238.0849
2010-11-12 09:35:00,59.43,59.45,59.13,59.18,16827.70600369124,59.43,59.45,59.13,59.18,16827.706
2010-11-12 09:40:00,59.15,59.15,59.01,59.05,23015.95917924221,59.15,59.15,59.01,59.05,23015.9592
2010-11-12 09:45:00,59.06,59.26,59.06,59.25,22255.99826294648,59.06,59.26,59.06,59.25,22255.9983
2010-11-12 09:50:00,59.25,59.42,59.25,59.41,27250.02714146129,59.25,59.42,59.25,59.41,27250.0271
2010-11-12 09:55:00,59.42,59.42,59.31,59.33,25295.84192812941,59.42,59.42,59.31,59.33,25295.8419
2010-11-12 10:00:00,59.33,59.36,59.19,59.19,17370.535229616762,59.33,59.36,59.19,59.19,17370.5352
2010-11-12 10:05:00,59.19,59.23,59.16,59.18,23667.35425035284,59.19,59.23,59.16,59.18,23667.3543
2010-11-12 10:10:00,59.18,59.2,59.05,59.05,19867.549668874173,59.18,59.2,59.05,59.05,19867.5497
2010-11-12 10:15:00,59.04,59.23,59.04,59.15,29095.64650960808,59.04,59.23,59.04,59.15,29095.6465
2010-11-12 10:20:00,59.13,59.16,59.11,59.15,18021.930300727392,59.13,59.16,59.11,59.15,18021.9303
2010-11-12 10:25:00,59.15,59.2,59.12,59.18,27792.85636738682,59.15,59.2,59.12,59.18,27792.8564
2010-11-12 10:30:00,59.18,59.2,59.15,59.2,23993.05178590816,59.18,59.2,59.15,59.2,23993.0518
2010-11-12 10:35:00,59.19,59.25,59.09,59.23,43860.60145478233,59.19,59.25,59.09,59.23,43860.6015
2010-11-12 10:40:00,59.2,59.25,59.15,59.21,25078.7102377592,59.2,59.25,59.15,59.21,25078.7102
2010-11-12 10:45:00,59.23,59.25,59.15,59.22,20953.20812072522,59.23,59.25,59.15,59.22,20953.2081
2010-11-12 10:50:00,59.23,59.23,59.07,59.16,31266.96341331017,59.23,59.23,59.07,59.16,31266.9634
2010-11-12 10:55:00,59.17,59.21,59.15,59.19,29204.212354793184,59.17,59.21,59.15,59.19,29204.2124
2010-11-12 11:00:00,59.18,59.21,59.16,59.18,21604.60319183585,59.18,59.21,59.16,59.18,21604.6032
2010-11-12 11:05:00,59.17,59.18,59.02,59.03,19867.549668874173,59.17,59.18,59.02,59.03,19867.5497
2010-11-12 11:10:00,59.02,59.14,59.01,59.13,17261.969384431657,59.02,59.14,59.01,59.13,17261.9694
2010-11-12 11:15:00,59.14,59.18,59.11,59.15,13896.42818369341,59.14,59.18,59.11,59.15,13896.4282
2010-11-12 11:20:00,59.16,59.18,59.12,59.15,14004.994028878516,59.16,59.18,59.12,59.15,14004.994
2010-11-12 11:25:00,59.17,59.21,59.13,59.2,11725.111279991315,59.17,59.21,59.13,59.2,11725.1113
2010-11-12 11:30:00,59.2,59.25,59.15,59.15,13245.033112582782,59.2,59.25,59.15,59.15,13245.0331
2010-11-12 11:35:00,59.14,59.17,59.13,59.14,11073.716208880687,59.14,59.17,59.13,59.14,11073.7162
2010-11-12 11:40:00,59.14,59.16,59.13,59.15,7491.043317772229,59.14,59.16,59.13,59.15,7491.0433
2010-11-12 11:45:00,59.15,59.25,59.14,59.17,13462.164802952992,59.15,59.25,59.14,59.17,13462.1648
2010-11-12 11:50:00,59.16,59.16,59.01,59.05,23558.788405167736,59.16,59.16,59.01,59.05,23558.7884
2010-11-12 11:55:00,59.05,59.05,59.0,59.01,8251.004234067963,59.05,59.05,59.0,59.01,8251.0042
2010-11-12 12:00:00,59.01,59.03,58.92,58.97,12267.940505916838,59.01,59.03,58.92,58.97,12267.9405
2010-11-12 12:05:00,58.97,59.01,58.97,58.98,5971.121485180763,58.97,59.01,58.97,58.98,5971.1215
2010-11-12 12:10:00,58.97,58.98,58.9,58.92,15850.613397025296,58.97,58.98,58.9,58.92,15850.6134
2010-11-12 12:15:00,58.93,58.93,58.78,58.82,21170.33981109543,58.93,58.93,58.78,58.82,21170.3398
2010-11-12 12:20:00,58.82,58.83,58.65,58.74,20736.07643035501,58.82,58.83,58.65,58.74,20736.0764
2010-11-12 12:25:00,58.75,58.81,58.65,58.68,22907.393334057106,58.75,58.81,58.65,58.68,22907.3933
2010-11-12 12:30:00,58.67,58.78,58.65,58.78,34306.807078493104,58.67,58.78,58.65,58.78,34306.8071
2010-11-12 12:35:00,58.78,58.86,58.71,58.85,33004.01693627185,58.78,58.86,58.71,58.85,33004.0169
2010-11-12 12:40:00,58.86,58.87,58.76,58.76,18564.75952665292,58.86,58.87,58.76,58.76,18564.7595
2010-11-12 12:45:00,58.75,58.75,58.63,58.64,14439.257409618936,58.75,58.75,58.63,58.64,14439.2574
2010-11-12 12:50:00,58.6,58.71,58.56,58.68,24970.144392574097,58.6,58.71,58.56,58.68,24970.1444
2010-11-12 12:55:00,58.7,58.71,58.63,58.71,12593.638041472152,58.7,58.71,58.63,58.71,12593.638
2010-11-12 13:00:00,58.69,58.7,58.63,58.67,16719.140158506136,58.69,58.7,58.63,58.67,16719.1402
2010-11-12 13:05:00,58.67,58.68,58.63,58.63,18130.496145912497,58.67,58.68,58.63,58.63,18130.4961
2010-11-12 13:10:00,58.62,58.66,58.58,58.58,19976.11551405928,58.62,58.66,58.58,58.58,19976.1155
2010-11-12 13:15:00,58.59,58.63,58.56,58.57,12702.203886657258,58.59,58.63,58.56,58.57,12702.2039
2010-11-12 13:20:00,58.59,58.63,58.55,58.62,11073.716208880687,58.59,58.63,58.55,58.62,11073.7162
2010-11-12 13:25:00,58.62,58.72,58.59,58.69,23775.920095537946,58.62,58.72,58.59,58.69,23775.9201
2010-11-12 13:30:00,58.69,58.72,58.66,58.69,13570.730648138097,58.69,58.72,58.66,58.69,13570.7306
2010-11-12 13:35:00,58.67,58.76,58.66,58.75,11399.413744436,58.67,58.76,58.66,58.75,11399.4137
2010-11-12 13:40:00,58.75,58.82,58.75,58.82,38215.17750515688,58.75,58.82,58.75,58.82,38215.1775
2010-11-12 13:45:00,58.82,58.9,58.76,58.79,57539.89794810553,58.82,58.9,58.76,58.79,57539.8979
2010-11-12 13:50:00,58.8,58.88,58.78,58.88,14982.086635544458,58.8,58.88,58.78,58.88,14982.0866
2010-11-12 13:55:00,58.87,58.9,58.78,58.78,15850.613397025296,58.87,58.9,58.78,58.78,15850.6134
2010-11-12 14:00:00,58.78,58.9,58.75,58.83,21713.169037020954,58.78,58.9,58.75,58.83,21713.169
2010-11-12 14:05:00,58.83,58.93,58.83,58.93,20301.8130496146,58.83,58.93,58.83,58.93,20301.813
2010-11-12 14:10:00,58.92,58.97,58.9,58.95,28118.55390294213,58.92,58.97,58.9,58.95,28118.5539
2010-11-12 14:15:00,58.94,58.99,58.9,58.97,8576.701769623276,58.94,58.99,58.9,58.97,8576.7018
2010-11-12 14:20:00,58.96,58.97,58.9,58.91,6405.384865921182,58.96,58.97,58.9,58.91,6405.3849
2010-11-12 14:25:00,58.9,58.97,58.89,58.92,14330.69156443383,58.9,58.97,58.89,58.92,14330.6916
2010-11-12 14:30:00,58.91,59.01,58.9,59.01,29747.041580718706,58.91,59.01,58.9,59.01,29747.0416
2010-11-12 14:35:00,59.0,59.01,58.95,59.01,14656.389099989145,59.0,59.01,58.95,59.01,14656.3891
2010-11-12 14:40:00,59.0,59.0,58.94,58.97,14764.95494517425,59.0,59.0,58.94,58.97,14764.9549
2010-11-12 14:45:00,58.96,59.08,58.94,59.07,18564.75952665292,58.96,59.08,58.94,59.07,18564.7595
2010-11-12 14:50:00,59.06,59.14,59.05,59.11,20844.642275540114,59.06,59.14,59.05,59.11,20844.6423
2010-11-12 14:55:00,59.11,59.11,59.01,59.06,21821.73488220606,59.11,59.11,59.01,59.06,21821.7349
2010-11-12 15:00:00,59.06,59.13,59.02,59.12,21821.73488220606,59.06,59.13,59.02,59.12,21821.7349
2010-11-12 15:05:00,59.1,59.2,59.09,59.13,28335.685593312344,59.1,59.2,59.09,59.13,28335.6856
2010-11-12 15:10:00,59.13,59.15,59.09,59.13,16827.70600369124,59.13,59.15,59.09,59.13,16827.706
2010-11-12 15:15:00,59.13,59.43,59.12,59.39,142112.69134730214,59.13,59.43,59.12,59.39,142112.6913
2010-11-12 15:20:00,59.39,59.48,59.35,59.41,71327.76028661383,59.39,59.48,59.35,59.41,71327.7603
2010-11-12 15:25:00,59.4,59.45,59.36,59.39,67093.69232439475,59.4,59.45,59.36,59.39,67093.6923
2010-11-12 15:30:00,59.38,59.42,59.29,59.36,47660.406036261,59.38,59.42,59.29,59.36,47660.406
2010-11-12 15:35:00,59.36,59.42,59.3,59.33,54500.0542829226,59.36,59.42,59.3,59.33,54500.0543
2010-11-12 15:40:00,59.34,59.44,59.25,59.42,120616.6540006514,59.34,59.44,59.25,59.42,120616.654
2010-11-12 15:45:00,59.42,59.48,59.39,59.41,88372.59798067529,59.42,59.48,59.39,59.41,88372.598
2010-11-12 15:50:00,59.41,59.44,59.34,59.42,132558.89697101293,59.41,59.44,59.34,59.42,132558.897
2010-11-12 15:55:00,59.42,59.51,59.39,59.44,102703.28954510912,59.42,59.51,59.39,59.44,102703.2895
2010-11-15 09:30:00,59.73,60.6,59.63,60.21,80772.98881771795,59.73,60.6,59.63,60.21,80772.9888
2010-11-15 09:35:00,60.2,60.58,60.1,60.47,64705.24373032244,60.2,60.58,60.1,60.47,64705.2437
2010-11-15 09:40:00,60.45,60.5,60.25,60.38,44077.73314515254,60.45,60.5,60.25,60.38,44077.7331
2010-11-15 09:45:00,60.38,60.61,60.32,60.54,51894.47399848008,60.38,60.61,60.32,60.54,51894.474
2010-11-15 09:50:00,60.54,60.94,60.54,60.77,85441.32016067745,60.54,60.94,60.54,60.77,85441.3202
2010-11-15 09:55:00,60.77,60.87,60.42,60.65,176093.80089023997,60.77,60.87,60.42,60.65,176093.8009
2010-11-15 10:00:00,60.52,60.81,60.51,60.75,78710.23775920096,60.52,60.81,60.51,60.75,78710.2378
2010-11-15 10:05:00,60.73,60.76,60.59,60.63,24970.144392574097,60.73,60.76,60.59,60.63,24970.1444
2010-11-15 10:10:00,60.62,60.7,60.61,60.62,42666.377157746174,60.62,60.7,60.61,60.62,42666.3772
2010-11-15 10:15:00,60.62,60.62,60.48,60.59,24427.31516664857,60.62,60.62,60.48,60.59,24427.3152
2010-11-15 10:20:00,60.58,60.69,60.55,60.68,44294.86483552275,60.58,60.69,60.55,60.68,44294.8648
2010-11-15 10:25:00,60.69,60.69,60.42,60.46,21821.73488220606,60.69,60.69,60.42,60.46,21821.7349
2010-11-15 10:30:00,60.45,60.57,60.4,60.56,43100.640538486594,60.45,60.57,60.4,60.56,43100.6405
2010-11-15 10:35:00,60.55,60.7,60.54,60.7,31375.52925849528,60.55,60.7,60.54,60.7,31375.5293
2010-11-15 10:40:00,60.72,60.72,60.58,60.6,15959.1792422104,60.72,60.72,60.58,60.6,15959.1792
2010-11-15 10:45:00,60.59,60.65,60.53,60.58,23341.65671479753,60.59,60.65,60.53,60.58,23341.6567
2010-11-15 10:50:00,60.59,60.65,60.53,60.65,26707.197915535773,60.59,60.65,60.53,60.65,26707.1979
2010-11-15 10:55:00,60.66,60.7,60.57,60.66,18021.930300727392,60.66,60.7,60.57,60.66,18021.9303
2010-11-15 11:00:00,60.66,60.71,60.65,60.65,33546.84616219738,60.66,60.71,60.65,60.65,33546.8462
2010-11-15 11:05:00,60.65,60.68,60.56,60.57,37563.782434046254,60.65,60.68,60.56,60.57,37563.7824
2010-11-15 11:10:00,60.57,60.62,60.56,60.57,20193.24720442949,60.57,60.62,60.56,60.57,20193.2472
2010-11-15 11:15:00,60.57,60.62,60.56,60.62,16502.008468135926,60.57,60.62,60.56,60.62,16502.0085
2010-11-15 11:20:00,60.62,60.65,60.56,60.65,17804.798610357182,60.62,60.65,60.56,60.65,17804.7986
2010-11-15 11:25:00,60.64,60.65,60.58,60.65,21713.169037020954,60.64,60.65,60.58,60.65,21713.169
2010-11-15 11:30:00,60.65,60.79,60.63,60.71,33004.01693627185,60.65,60.79,60.63,60.71,33004.0169
2010-11-15 11:35:00,60.71,61.0,60.71,60.96,44620.562371078064,60.71,61.0,60.71,60.96,44620.5624
2010-11-15 11:40:00,60.97,61.11,60.95,61.07,45163.39159700358,60.97,61.11,60.95,61.07,45163.3916
2010-11-15 11:45:00,61.07,61.15,61.06,61.09,47226.142655520576,61.07,61.15,61.06,61.09,47226.1427
2010-11-15 11:50:00,61.09,61.19,61.07,61.11,36586.68982738031,61.09,61.19,61.07,61.11,36586.6898
2010-11-15 11:55:00,61.11,61.13,61.09,61.11,18021.930300727392,61.11,61.13,61.09,61.11,18021.9303
2010-11-15 12:00:00,61.1,61.13,61.03,61.03,28552.817283682554,61.1,61.13,61.03,61.03,28552.8173
2010-11-15 12:05:00,61.03,61.11,60.93,60.94,21170.33981109543,61.03,61.11,60.93,60.94,21170.3398
2010-11-15 12:10:00,60.93,60.93,60.8,60.85,29638.4757355336,60.93,60.93,60.8,60.85,29638.4757
2010-11-15 12:15:00,60.86,60.86,60.75,60.78,23884.48594072305,60.86,60.86,60.75,60.78,23884.4859
2010-11-15 12:20:00,60.77,60.77,60.67,60.72,19433.28628813376,60.77,60.77,60.67,60.72,19433.2863
2010-11-15 12:25:00,60.71,60.75,60.68,60.69,21061.773965910324,60.71,60.75,60.68,60.69,21061.774
2010-11-15 12:30:00,60.69,60.69,60.59,60.6,18781.891217023127,60.69,60.69,60.59,60.6,18781.8912
2010-11-15 12:35:00,60.6,60.66,60.56,60.66,15307.784171099773,60.6,60.66,60.56,60.66,15307.7842
2010-11-15 12:40:00,60.66,60.69,60.65,60.65,14222.125719248725,60.66,60.69,60.65,60.65,14222.1257
2010-11-15 12:45:00,60.66,60.7,60.65,60.7,14330.69156443383,60.66,60.7,60.65,60.7,14330.6916
2010-11-15 12:50:00,60.7,60.79,60.7,60.75,17587.666919986972,60.7,60.79,60.7,60.75,17587.6669
2010-11-15 12:55:00,60.76,60.81,60.71,60.76,11182.282054065792,60.76,60.81,60.71,60.76,11182.2821
2010-11-15 13:00:00,60.76,60.76,60.61,60.61,15959.1792422104,60.76,60.76,60.61,60.61,15959.1792
2010-11-15 13:05:00,60.6,60.67,60.58,60.66,11290.847899250895,60.6,60.67,60.58,60.66,11290.8479
2010-11-15 13:10:00,60.65,60.66,60.59,60.63,18564.75952665292,60.65,60.66,60.59,60.63,18564.7595
2010-11-15 13:15:00,60.64,60.65,60.6,60.63,10205.189447399847,60.64,60.65,60.6,60.63,10205.1894
2010-11-15 13:20:00,60.63,60.68,60.51,60.65,55802.84442514385,60.63,60.68,60.51,60.65,55802.8444
2010-11-15 13:25:00,60.66,60.7,60.63,60.64,26272.93453479536,60.66,60.7,60.63,60.64,26272.9345
2010-11-15 13:30:00,60.63,60.64,60.57,60.64,20084.681359244383,60.63,60.64,60.57,60.64,20084.6814
2010-11-15 13:35:00,60.63,60.78,60.63,60.77,23124.52502442732,60.63,60.78,60.63,60.77,23124.525
2010-11-15 13:40:00,60.76,60.93,60.76,60.89,24861.578547388992,60.76,60.93,60.76,60.89,24861.5785
2010-11-15 13:45:00,60.89,60.92,60.79,60.8,10639.452828140267,60.89,60.92,60.79,60.8,10639.4528
2010-11-15 13:50:00,60.79,60.8,60.68,60.69,19758.98382368907,60.79,60.8,60.68,60.69,19758.9838
2010-11-15 13:55:00,60.69,60.7,60.62,60.62,13462.164802952992,60.69,60.7,60.62,60.62,13462.1648
2010-11-15 14:00:00,60.61,60.64,60.61,60.63,12376.506351101943,60.61,60.64,60.61,60.63,12376.5064
2010-11-15 14:05:00,60.64,60.64,60.52,60.53,21713.169037020954,60.64,60.64,60.52,60.53,21713.169
2010-11-15 14:10:00,60.52,60.53,60.45,60.48,24753.012702203887,60.52,60.53,60.45,60.48,24753.0127
2010-11-15 14:15:00,60.5,60.54,60.46,60.47,14764.95494517425,60.5,60.54,60.46,60.47,14764.9549
2010-11-15 14:20:00,60.45,60.49,60.41,60.41,15307.784171099773,60.45,60.49,60.41,60.41,15307.7842
2010-11-15 14:25:00,60.41,60.43,60.35,60.35,20193.24720442949,60.41,60.43,60.35,60.35,20193.2472
2010-11-15 14:30:00,60.34,60.41,60.31,60.37,41906.41624145044,60.34,60.41,60.31,60.37,41906.4162
2010-11-15 14:35:00,60.36,60.48,60.31,60.47,38432.30919552709,60.36,60.48,60.31,60.47,38432.3092
2010-11-15 14:40:00,60.47,60.48,60.4,60.44,24970.144392574097,60.47,60.48,60.4,60.44,24970.1444
2010-11-15 14:45:00,60.43,60.47,60.41,60.45,12376.506351101943,60.43,60.47,60.41,60.45,12376.5064
2010-11-15 14:50:00,60.44,60.48,60.42,60.45,20084.681359244383,60.44,60.48,60.42,60.45,20084.6814
2010-11-15 14:55:00,60.44,60.53,60.44,60.51,19433.28628813376,60.44,60.53,60.44,60.51,19433.2863
2010-11-15 15:00:00,60.5,60.52,60.39,60.42,20627.510585169905,60.5,60.52,60.39,60.42,20627.5106
2010-11-15 15:05:00,60.41,60.43,60.37,60.42,31809.792639235697,60.41,60.43,60.37,60.42,31809.7926
2010-11-15 15:10:00,60.42,60.45,60.33,60.35,27901.422212571924,60.42,60.45,60.33,60.35,27901.4222
2010-11-15 15:15:00,60.35,60.35,60.19,60.3,44403.430680707854,60.35,60.35,60.19,60.3,44403.4307
2010-11-15 15:20:00,60.29,60.29,60.15,60.17,33763.97785256759,60.29,60.29,60.15,60.17,33763.9779
2010-11-15 15:25:00,60.17,60.26,60.17,60.26,40712.19194441429,60.17,60.26,60.17,60.26,40712.1919
2010-11-15 15:30:00,60.26,60.26,60.21,60.25,31049.831722939965,60.26,60.26,60.21,60.25,31049.8317
2010-11-15 15:35:00,60.24,60.28,60.19,60.28,33655.41200738248,60.24,60.28,60.19,60.28,33655.412
2010-11-15 15:40:00,60.28,60.31,60.28,60.3,24210.18347627836,60.28,60.31,60.28,60.3,24210.1835
2010-11-15 15:45:00,60.3,60.34,60.25,60.26,51677.34230810987,60.3,60.34,60.25,60.26,51677.3423
2010-11-15 15:50:00,60.27,60.29,60.2,60.22,59168.385625882096,60.27,60.29,60.2,60.22,59168.3856
2010-11-15 15:55:00,60.22,60.37,60.21,60.28,155032.0269243296,60.22,60.37,60.21,60.28,155032.0269
2010-11-16 09:30:00,58.55,59.95,58.55,59.95,51677.34230810987,58.55,59.95,58.55,59.95,51677.3423
2010-11-16 09:35:00,59.86,59.87,59.57,59.62,20518.944739984803,59.86,59.87,59.57,59.62,20518.9447
2010-11-16 09:40:00,59.63,60.0,59.59,59.89,27141.4612962762,59.63,60.0,59.59,59.89,27141.4613
2010-11-16 09:45:00,59.9,59.97,59.71,59.71,13896.42818369341,59.9,59.97,59.71,59.71,13896.4282
2010-11-16 09:50:00,59.72,59.87,59.6,59.7,19867.549668874173,59.72,59.87,59.6,59.7,19867.5497
2010-11-16 09:55:00,59.65,59.83,59.56,59.83,16827.70600369124,59.65,59.83,59.56,59.83,16827.706
2010-11-16 10:00:00,59.78,59.97,59.74,59.89,27901.422212571924,59.78,59.97,59.74,59.89,27901.4222
2010-11-16 10:05:00,59.88,60.22,59.88,60.11,19433.28628813376,59.88,60.22,59.88,60.11,19433.2863
2010-11-16 10:10:00,60.13,60.33,60.08,60.33,23015.95917924221,60.13,60.33,60.08,60.33,23015.9592
2010-11-16 10:15:00,60.33,60.36,60.19,60.28,18564.75952665292,60.33,60.36,60.19,60.28,18564.7595
2010-11-16 10:20:00,60.27,60.27,60.06,60.08,12919.335577027468,60.27,60.27,60.06,60.08,12919.3356
2010-11-16 10:25:00,60.08,60.17,60.02,60.13,14982.086635544458,60.08,60.17,60.02,60.13,14982.0866
2010-11-16 10:30:00,60.11,60.11,59.9,60.0,24210.18347627836,60.11,60.11,59.9,60.0,24210.1835
2010-11-16 10:35:00,59.99,60.05,59.85,60.05,36912.38736293562,59.99,60.05,59.85,60.05,36912.3874
2010-11-16 10:40:00,60.04,60.17,60.01,60.06,36695.25567256541,60.04,60.17,60.01,60.06,36695.2557
2010-11-16 10:45:00,60.07,60.14,59.98,60.06,20193.24720442949,60.07,60.14,59.98,60.06,20193.2472
2010-11-16 10:50:00,60.05,60.15,59.97,60.06,14547.82325480404,60.05,60.15,59.97,60.06,14547.8233
2010-11-16 10:55:00,60.07,60.16,60.01,60.13,21387.47150146564,60.07,60.16,60.01,60.13,21387.4715
2010-11-16 11:00:00,60.18,60.19,60.02,60.03,29855.60742590381,60.18,60.19,60.02,60.03,29855.6074
2010-11-16 11:05:00,60.01,60.06,59.73,59.74,48203.23526218652,60.01,60.06,59.73,59.74,48203.2353
2010-11-16 11:10:00,59.76,59.83,59.62,59.76,33112.58278145696,59.76,59.83,59.62,59.76,33112.5828
2010-11-16 11:15:00,59.79,59.82,59.44,59.53,41146.45532515471,59.79,59.82,59.44,59.53,41146.4553
2010-11-16 11:20:00,59.5,59.68,59.48,59.68,23884.48594072305,59.5,59.68,59.48,59.68,23884.4859
2010-11-16 11:25:00,59.69,59.76,59.64,59.73,21821.73488220606,59.69,59.76,59.64,59.73,21821.7349
2010-11-16 11:30:00,59.73,59.85,59.71,59.72,28661.38312886766,59.73,59.85,59.71,59.72,28661.3831
2010-11-16 11:35:00,59.73,59.74,59.63,59.71,17153.403539246552,59.73,59.74,59.63,59.71,17153.4035
2010-11-16 11:40:00,59.71,59.74,59.48,59.48,27467.158831831508,59.71,59.74,59.48,59.48,27467.1588
2010-11-16 11:45:00,59.48,59.6,59.43,59.59,19867.549668874173,59.48,59.6,59.43,59.59,19867.5497
2010-11-16 11:50:00,59.58,59.58,59.47,59.48,26164.368689610248,59.58,59.58,59.47,59.48,26164.3687
2010-11-16 11:55:00,59.49,59.71,59.49,59.7,18781.891217023127,59.49,59.71,59.49,59.7,18781.8912
2010-11-16 12:00:00,59.67,59.76,59.67,59.74,29312.77819997829,59.67,59.76,59.67,59.74,29312.7782
2010-11-16 12:05:00,59.74,59.76,59.7,59.7,15307.784171099773,59.74,59.76,59.7,59.7,15307.7842
2010-11-16 12:10:00,59.71,59.71,59.57,59.71,19758.98382368907,59.71,59.71,59.57,59.71,19758.9838
2010-11-16 12:15:00,59.71,59.74,59.66,59.66,11507.979589621104,59.71,59.74,59.66,59.66,11507.9796
2010-11-16 12:20:00,59.63,59.67,59.51,59.51,14982.086635544458,59.63,59.67,59.51,59.51,14982.0866
2010-11-16 12:25:00,59.52,59.6,59.51,59.54,12376.506351101943,59.52,59.6,59.51,59.54,12376.5064
2010-11-16 12:30:00,59.53,59.57,59.5,59.57,10748.018673325372,59.53,59.57,59.5,59.57,10748.0187
2010-11-16 12:35:00,59.57,59.6,59.51,59.51,10965.150363695582,59.57,59.6,59.51,59.51,10965.1504
2010-11-16 12:40:00,59.51,59.51,59.36,59.44,27250.02714146129,59.51,59.51,59.36,59.44,27250.0271
2010-11-16 12:45:00,59.45,59.49,59.4,59.41,16610.57431332103,59.45,59.49,59.4,59.41,16610.5743
2010-11-16 12:50:00,59.42,59.48,59.36,59.46,16067.745087395506,59.42,59.48,59.36,59.46,16067.7451
2010-11-16 12:55:00,59.48,59.48,59.4,59.44,23450.22255998263,59.48,59.48,59.4,59.44,23450.2226
2010-11-16 13:00:00,59.43,59.48,59.41,59.46,10856.584518510475,59.43,59.48,59.41,59.46,10856.5845
2010-11-16 13:05:00,59.44,59.47,59.42,59.45,9010.965150363696,59.44,59.47,59.42,59.45,9010.9652
2010-11-16 13:10:00,59.44,59.47,59.4,59.41,14439.257409618936,59.44,59.47,59.4,59.41,14439.2574
2010-11-16 13:15:00,59.42,59.48,59.36,59.48,14222.125719248725,59.42,59.48,59.36,59.48,14222.1257
2010-11-16 13:20:00,59.47,59.48,59.34,59.48,19541.85213331886,59.47,59.48,59.34,59.48,19541.8521
2010-11-16 13:25:00,59.48,59.48,59.38,59.43,14547.82325480404,59.48,59.48,59.38,59.43,14547.8233
2010-11-16 13:30:00,59.43,59.46,59.39,59.45,9879.491911844534,59.43,59.46,59.39,59.45,9879.4919
2010-11-16 13:35:00,59.45,59.48,59.43,59.48,12810.769731842363,59.45,59.48,59.43,59.48,12810.7697
2010-11-16 13:40:00,59.47,59.47,59.36,59.37,10856.584518510475,59.47,59.47,59.36,59.37,10856.5845
2010-11-16 13:45:00,59.36,59.36,59.3,59.33,13136.467267397677,59.36,59.36,59.3,59.33,13136.4673
2010-11-16 13:50:00,59.34,59.4,59.33,59.39,6948.214091846705,59.34,59.4,59.33,59.39,6948.2141
2010-11-16 13:55:00,59.39,59.42,59.34,59.34,14764.95494517425,59.39,59.42,59.34,59.34,14764.9549
2010-11-16 14:00:00,59.35,59.38,59.32,59.35,13136.467267397677,59.35,59.38,59.32,59.35,13136.4673
2010-11-16 14:05:00,59.34,59.39,59.29,59.38,11399.413744436,59.34,59.39,59.29,59.38,11399.4137
2010-11-16 14:10:00,59.39,59.45,59.39,59.41,9228.096840733906,59.39,59.45,59.39,59.41,9228.0968
2010-11-16 14:15:00,59.4,59.4,59.34,59.36,39409.40180219303,59.4,59.4,59.34,59.36,39409.4018
2010-11-16 14:20:00,59.36,59.41,59.36,59.41,55151.449354033226,59.36,59.41,59.36,59.41,55151.4494
2010-11-16 14:25:00,59.38,59.4,59.36,59.38,19976.11551405928,59.38,59.4,59.36,59.38,19976.1155
2010-11-16 14:30:00,59.39,59.42,59.36,59.39,21930.300727391164,59.39,59.42,59.36,59.39,21930.3007
2010-11-16 14:35:00,59.41,59.42,59.36,59.37,23884.48594072305,59.41,59.42,59.36,59.37,23884.4859
2010-11-16 14:40:00,59.36,59.4,59.28,59.32,32895.45109108675,59.36,59.4,59.28,59.32,32895.4511
2010-11-16 14:45:00,59.32,59.4,59.32,59.38,20627.510585169905,59.32,59.4,59.32,59.38,20627.5106
2010-11-16 14:50:00,59.37,59.41,59.36,59.41,21061.773965910324,59.37,59.41,59.36,59.41,21061.774
2010-11-16 14:55:00,59.4,59.43,59.35,59.36,19541.85213331886,59.4,59.43,59.35,59.36,19541.8521
2010-11-16 15:00:00,59.36,59.43,59.35,59.36,16067.745087395506,59.36,59.43,59.35,59.36,16067.7451
2010-11-16 15:05:00,59.36,59.37,59.28,59.29,20518.944739984803,59.36,59.37,59.28,59.29,20518.9447
2010-11-16 15:10:00,59.3,59.32,59.23,59.25,24427.31516664857,59.3,59.32,59.23,59.25,24427.3152
2010-11-16 15:15:00,59.25,59.25,59.12,59.17,37889.47996960156,59.25,59.25,59.12,59.17,37889.48
2010-11-16 15:20:00,59.17,59.24,59.15,59.24,19650.417978503963,59.17,59.24,59.15,59.24,19650.418
2010-11-16 15:25:00,59.25,59.27,59.18,59.19,23775.920095537946,59.25,59.27,59.18,59.19,23775.9201
2010-11-16 15:30:00,59.19,59.2,59.14,59.17,34306.807078493104,59.19,59.2,59.14,59.17,34306.8071
2010-11-16 15:35:00,59.17,59.2,59.13,59.17,48746.06448811204,59.17,59.2,59.13,59.17,48746.0645
2010-11-16 15:40:00,59.18,59.25,59.18,59.23,32895.45109108675,59.18,59.25,59.18,59.23,32895.4511
2010-11-16 15:45:00,59.24,59.31,59.21,59.25,43100.640538486594,59.24,59.31,59.21,59.25,43100.6405
2010-11-16 15:50:00,59.25,59.31,59.21,59.25,67202.25816957986,59.25,59.31,59.21,59.25,67202.2582
2010-11-16 15:55:00,59.24,59.33,59.23,59.25,97383.56313103896,59.24,59.33,59.23,59.25,97383.5631
2010-11-17 09:30:00,59.1,59.19,58.9,59.13,35826.728911084574,59.1,59.19,58.9,59.13,35826.7289
2010-11-17 09:35:00,59.13,59.55,59.13,59.44,20193.24720442949,59.13,59.55,59.13,59.44,20193.2472
2010-11-17 09:40:00,59.47,59.48,59.15,59.17,38106.61165997177,59.47,59.48,59.15,59.17,38106.6117
2010-11-17 09:45:00,59.15,59.41,59.13,59.41,43534.90391922701,59.15,59.41,59.13,59.41,43534.9039
2010-11-17 09:50:00,59.41,59.48,59.28,59.48,22907.393334057106,59.41,59.48,59.28,59.48,22907.3933
2010-11-17 09:55:00,59.48,59.48,59.25,59.36,20084.681359244383,59.48,59.48,59.25,59.36,20084.6814
2010-11-17 10:00:00,59.36,59.5,59.34,59.4,16502.008468135926,59.36,59.5,59.34,59.4,16502.0085
2010-11-17 10:05:00,59.43,59.48,59.32,59.32,17153.403539246552,59.43,59.48,59.32,59.32,17153.4035
2010-11-17 10:10:00,59.32,59.34,59.21,59.31,11942.242970361523,59.32,59.34,59.21,59.31,11942.243
2010-11-17 10:15:00,59.31,59.34,59.23,59.25,11616.54543480621,59.31,59.34,59.23,59.25,11616.5454
2010-11-17 10:20:00,59.25,59.36,59.24,59.34,16393.44262295082,59.25,59.36,59.24,59.34,16393.4426
2010-11-17 10:25:00,59.32,59.32,59.2,59.3,9553.79437628922,59.32,59.32,59.2,59.3,9553.7944
2010-11-17 10:30:00,59.31,59.35,59.17,59.18,22364.564108131584,59.31,59.35,59.17,59.18,22364.5641
2010-11-17 10:35:00,59.16,59.19,59.1,59.15,21930.300727391164,59.16,59.19,59.1,59.15,21930.3007
2010-11-17 10:40:00,59.15,59.29,59.14,59.29,15199.218325914668,59.15,59.29,59.14,59.29,15199.2183
2010-11-17 10:45:00,59.28,59.29,59.2,59.22,5971.121485180763,59.28,59.29,59.2,59.22,5971.1215
2010-11-17 10:50:00,59.24,59.26,59.11,59.16,32026.924329605907,59.24,59.26,59.11,59.16,32026.9243
2010-11-17 10:55:00,59.17,59.2,59.04,59.07,24861.578547388992,59.17,59.2,59.04,59.07,24861.5785
2010-11-17 11:00:00,59.07,59.13,59.03,59.09,20410.37889479969,59.07,59.13,59.03,59.09,20410.3789
2010-11-17 11:05:00,59.09,59.12,59.03,59.06,16393.44262295082,59.09,59.12,59.03,59.06,16393.4426
2010-11-17 11:10:00,59.06,59.25,59.05,59.25,10422.321137770055,59.06,59.25,59.05,59.25,10422.3211
2010-11-17 11:15:00,59.25,59.32,59.22,59.28,11616.54543480621,59.25,59.32,59.22,59.28,11616.5454
2010-11-17 11:20:00,59.28,59.31,59.23,59.3,9336.662685919013,59.28,59.31,59.23,59.3,9336.6627
2010-11-17 11:25:00,59.27,59.32,59.27,59.31,4451.199652589296,59.27,59.32,59.27,59.31,4451.1997
2010-11-17 11:30:00,59.31,59.36,59.25,59.35,24101.61763109326,59.31,59.36,59.25,59.35,24101.6176
2010-11-17 11:35:00,59.35,59.36,59.31,59.34,27032.895451091088,59.35,59.36,59.31,59.34,27032.8955
2010-11-17 11:40:00,59.34,59.37,59.32,59.36,17153.403539246552,59.34,59.37,59.32,59.36,17153.4035
2010-11-17 11:45:00,59.36,59.36,59.3,59.32,16936.271848876346,59.36,59.36,59.3,59.32,16936.2718
2010-11-17 11:50:00,59.32,59.39,59.31,59.36,24210.18347627836,59.32,59.39,59.31,59.36,24210.1835
2010-11-17 11:55:00,59.35,59.41,59.35,59.37,10748.018673325372,59.35,59.41,59.35,59.37,10748.0187
2010-11-17 12:00:00,59.37,59.52,59.37,59.5,9662.360221474324,59.37,59.52,59.37,59.5,9662.3602
2010-11-17 12:05:00,59.49,59.51,59.45,59.47,8793.833459993486,59.49,59.51,59.45,59.47,8793.8335
2010-11-17 12:10:00,59.46,59.53,59.46,59.52,8359.570079253068,59.46,59.53,59.46,59.52,8359.5701
2010-11-17 12:15:00,59.52,59.54,59.49,59.53,4885.463033329715,59.52,59.54,59.49,59.53,4885.463
2010-11-17 12:20:00,59.54,59.58,59.51,59.58,6079.687330365867,59.54,59.58,59.51,59.58,6079.6873
2010-11-17 12:25:00,59.58,59.6,59.51,59.53,13136.467267397677,59.58,59.6,59.51,59.53,13136.4673
2010-11-17 12:30:00,59.53,59.54,59.49,59.53,10422.321137770055,59.53,59.54,59.49,59.53,10422.3211
2010-11-17 12:35:00,59.54,59.59,59.54,59.54,10096.623602214744,59.54,59.59,59.54,59.54,10096.6236
2010-11-17 12:40:00,59.53,59.55,59.51,59.55,6188.253175550972,59.53,59.55,59.51,59.55,6188.2532
2010-11-17 12:45:00,59.54,59.6,59.51,59.59,9662.360221474324,59.54,59.6,59.51,59.59,9662.3602
2010-11-17 12:50:00,59.59,59.6,59.56,59.56,11725.111279991315,59.59,59.6,59.56,59.56,11725.1113
2010-11-17 12:55:00,59.58,59.6,59.48,59.48,9010.965150363696,59.58,59.6,59.48,59.48,9010.9652
2010-11-17 13:00:00,59.48,59.6,59.48,59.58,9553.79437628922,59.48,59.6,59.48,59.58,9553.7944
2010-11-17 13:05:00,59.59,59.63,59.59,59.63,12810.769731842363,59.59,59.63,59.59,59.63,12810.7697
2010-11-17 13:10:00,59.62,59.63,59.6,59.6,11725.111279991315,59.62,59.63,59.6,59.6,11725.1113
2010-11-17 13:15:00,59.6,59.63,59.58,59.62,9228.096840733906,59.6,59.63,59.58,59.62,9228.0968
2010-11-17 13:20:00,59.63,59.63,59.6,59.6,8685.267614808381,59.63,59.63,59.6,59.6,8685.2676
2010-11-17 13:25:00,59.6,59.63,59.59,59.62,10530.886982955162,59.6,59.63,59.59,59.62,10530.887
2010-11-17 13:30:00,59.62,59.63,59.6,59.63,10422.321137770055,59.62,59.63,59.6,59.63,10422.3211
2010-11-17 13:35:00,59.63,59.63,59.58,59.6,10639.452828140267,59.63,59.63,59.58,59.6,10639.4528
2010-11-17 13:40:00,59.59,59.59,59.48,59.53,9662.360221474324,59.59,59.59,59.48,59.53,9662.3602
2010-11-17 13:45:00,59.52,59.58,59.48,59.51,7382.477472587125,59.52,59.58,59.48,59.51,7382.4775
2010-11-17 13:50:00,59.52,59.58,59.51,59.55,7491.043317772229,59.52,59.58,59.51,59.55,7491.0433
2010-11-17 13:55:00,59.53,59.53,59.46,59.48,16610.57431332103,59.53,59.53,59.46,59.48,16610.5743
2010-11-17 14:00:00,59.48,59.54,59.43,59.54,26924.329605905983,59.48,59.54,59.43,59.54,26924.3296
2010-11-17 14:05:00,59.54,59.55,59.52,59.53,9553.79437628922,59.54,59.55,59.52,59.53,9553.7944
2010-11-17 14:10:00,59.54,59.6,59.54,59.57,13462.164802952992,59.54,59.6,59.54,59.57,13462.1648
2010-11-17 14:15:00,59.57,59.58,59.47,59.55,15090.652480729565,59.57,59.58,59.47,59.55,15090.6525
2010-11-17 14:20:00,59.53,59.54,59.48,59.54,13570.730648138097,59.53,59.54,59.48,59.54,13570.7306
2010-11-17 14:25:00,59.53,59.58,59.51,59.57,6296.819020736077,59.53,59.58,59.51,59.57,6296.819
2010-11-17 14:30:00,59.55,59.66,59.55,59.64,23884.48594072305,59.55,59.66,59.55,59.64,23884.4859
2010-11-17 14:35:00,59.64,59.66,59.59,59.62,15959.1792422104,59.64,59.66,59.59,59.62,15959.1792
2010-11-17 14:40:00,59.62,59.67,59.62,59.65,14982.086635544458,59.62,59.67,59.62,59.65,14982.0866
2010-11-17 14:45:00,59.64,59.67,59.63,59.64,11833.67712517642,59.64,59.67,59.63,59.64,11833.6771
2010-11-17 14:50:00,59.62,59.65,59.6,59.61,15633.481706655088,59.62,59.65,59.6,59.61,15633.4817
2010-11-17 14:55:00,59.61,59.67,59.59,59.62,27792.85636738682,59.61,59.67,59.59,59.62,27792.8564
2010-11-17 15:00:00,59.63,59.67,59.59,59.62,24101.61763109326,59.63,59.67,59.59,59.62,24101.6176
2010-11-17 15:05:00,59.62,59.65,59.43,59.49,32461.187710346327,59.62,59.65,59.43,59.49,32461.1877
2010-11-17 15:10:00,59.48,59.51,59.39,59.41,20084.681359244383,59.48,59.51,59.39,59.41,20084.6814
2010-11-17 15:15:00,59.41,59.48,59.4,59.47,11399.413744436,59.41,59.48,59.4,59.47,11399.4137
2010-11-17 15:20:00,59.47,59.49,59.42,59.43,15633.481706655088,59.47,59.49,59.42,59.43,15633.4817
2010-11-17 15:25:00,59.43,59.43,59.32,59.34,21170.33981109543,59.43,59.43,59.32,59.34,21170.3398
2010-11-17 15:30:00,59.36,59.46,59.31,59.45,56019.97611551406,59.36,59.46,59.31,59.45,56019.9761
2010-11-17 15:35:00,59.45,59.53,59.44,59.47,26055.802844425143,59.45,59.53,59.44,59.47,26055.8028
2010-11-17 15:40:00,59.46,59.47,59.4,59.41,16393.44262295082,59.46,59.47,59.4,59.41,16393.4426
2010-11-17 15:45:00,59.41,59.53,59.39,59.52,29747.041580718706,59.41,59.53,59.39,59.52,29747.0416
2010-11-17 15:50:00,59.5,59.55,59.45,59.5,38106.61165997177,59.5,59.55,59.45,59.5,38106.6117
2010-11-17 15:55:00,59.5,59.54,59.43,59.43,57214.20041255021,59.5,59.54,59.43,59.43,57214.2004
2010-11-18 09:30:00,59.48,59.7,59.43,59.56,55802.84442514385,59.48,59.7,59.43,59.56,55802.8444
2010-11-18 09:35:00,59.52,59.76,59.48,59.68,17370.535229616762,59.52,59.76,59.48,59.68,17370.5352
2010-11-18 09:40:00,59.7,59.82,59.69,59.74,17370.535229616762,59.7,59.82,59.69,59.74,17370.5352
2010-11-18 09:45:00,59.74,59.84,59.74,59.84,19216.154597763543,59.74,59.84,59.74,59.84,19216.1546
2010-11-18 09:50:00,59.84,59.87,59.76,59.77,14873.520790359353,59.84,59.87,59.76,59.77,14873.5208
2010-11-18 09:55:00,59.76,59.8,59.62,59.66,26598.632070350668,59.76,59.8,59.62,59.66,26598.6321
2010-11-18 10:00:00,59.66,59.89,59.65,59.85,51351.64477255456,59.66,59.89,59.65,59.85,51351.6448
2010-11-18 10:05:00,59.85,60.06,59.84,60.05,20410.37889479969,59.85,60.06,59.84,60.05,20410.3789
2010-11-18 10:10:00,60.1,60.28,60.07,60.18,26924.329605905983,60.1,60.28,60.07,60.18,26924.3296
2010-11-18 10:15:00,60.18,60.27,60.09,60.16,24101.61763109326,60.18,60.27,60.09,60.16,24101.6176
2010-11-18 10:20:00,60.16,60.17,59.94,60.0,19216.154597763543,60.16,60.17,59.94,60.0,19216.1546
2010-11-18 10:25:00,59.99,60.21,59.95,60.2,23450.22255998263,59.99,60.21,59.95,60.2,23450.2226
2010-11-18 10:30:00,60.2,60.29,60.14,60.25,66876.56063402454,60.2,60.29,60.14,60.25,66876.5606
2010-11-18 10:35:00,60.26,60.28,60.22,60.27,31918.3584844208,60.26,60.28,60.22,60.27,31918.3585
2010-11-18 10:40:00,60.27,60.35,60.22,60.24,35609.597220714364,60.27,60.35,60.22,60.24,35609.5972
2010-11-18 10:45:00,60.26,60.26,60.18,60.22,7708.175008142439,60.26,60.26,60.18,60.22,7708.175
2010-11-18 10:50:00,60.19,60.24,60.17,60.24,7599.609162957334,60.19,60.24,60.17,60.24,7599.6092
2010-11-18 10:55:00,60.22,60.23,60.11,60.2,15416.350016284878,60.22,60.23,60.11,60.2,15416.35
2010-11-18 11:00:00,60.23,60.24,60.08,60.13,15850.613397025296,60.23,60.24,60.08,60.13,15850.6134
2010-11-18 11:05:00,60.14,60.21,60.1,60.18,10422.321137770055,60.14,60.21,60.1,60.18,10422.3211
2010-11-18 11:10:00,60.19,60.23,60.14,60.23,20844.642275540114,60.19,60.23,60.14,60.23,20844.6423
2010-11-18 11:15:00,60.22,60.25,60.13,60.17,77298.8817717946,60.22,60.25,60.13,60.17,77298.8818
2010-11-18 11:20:00,60.17,60.3,60.17,60.3,14439.257409618936,60.17,60.3,60.17,60.3,14439.2574
2010-11-18 11:25:00,60.3,60.42,60.3,60.4,24101.61763109326,60.3,60.42,60.3,60.4,24101.6176
2010-11-18 11:30:00,60.37,60.38,60.3,60.3,28009.98805775703,60.37,60.38,60.3,60.3,28009.9881
2010-11-18 11:35:00,60.31,60.31,60.16,60.16,13353.598957767888,60.31,60.31,60.16,60.16,13353.599
2010-11-18 11:40:00,60.17,60.18,60.12,60.13,26055.802844425143,60.17,60.18,60.12,60.13,26055.8028
2010-11-18 11:45:00,60.12,60.12,60.07,60.07,8251.004234067963,60.12,60.12,60.07,60.07,8251.0042
2010-11-18 11:50:00,60.07,60.14,60.06,60.08,23233.09086961242,60.07,60.14,60.06,60.08,23233.0909
2010-11-18 11:55:00,60.08,60.1,60.06,60.1,12919.335577027468,60.08,60.1,60.06,60.1,12919.3356
2010-11-18 12:00:00,60.1,60.24,60.09,60.18,18890.45706220823,60.1,60.24,60.09,60.18,18890.4571
2010-11-18 12:05:00,60.18,60.28,60.18,60.25,13027.901422212572,60.18,60.28,60.18,60.25,13027.9014
2010-11-18 12:10:00,60.26,60.28,60.17,60.19,18456.19368146781,60.26,60.28,60.17,60.19,18456.1937
2010-11-18 12:15:00,60.19,60.28,60.19,60.24,15850.613397025296,60.19,60.28,60.19,60.24,15850.6134
2010-11-18 12:20:00,60.25,60.25,60.21,60.24,9662.360221474324,60.25,60.25,60.21,60.24,9662.3602
2010-11-18 12:25:00,60.23,60.24,60.18,60.19,6513.950711106286,60.23,60.24,60.18,60.19,6513.9507
2010-11-18 12:30:00,60.18,60.23,60.14,60.18,10096.623602214744,60.18,60.23,60.14,60.18,10096.6236
2010-11-18 12:35:00,60.18,60.18,60.12,60.18,11073.716208880687,60.18,60.18,60.12,60.18,11073.7162
2010-11-18 12:40:00,60.19,60.2,60.18,60.2,3582.6728911084574,60.19,60.2,60.18,60.2,3582.6729
2010-11-18 12:45:00,60.2,60.2,60.17,60.18,8251.004234067963,60.2,60.2,60.17,60.18,8251.0042
2010-11-18 12:50:00,60.17,60.18,60.13,60.14,9988.05775702964,60.17,60.18,60.13,60.14,9988.0578
2010-11-18 12:55:00,60.14,60.19,60.11,60.14,13787.862338508306,60.14,60.19,60.11,60.14,13787.8623
2010-11-18 13:00:00,60.11,60.14,60.1,60.1,13027.901422212572,60.11,60.14,60.1,60.1,13027.9014
2010-11-18 13:05:00,60.12,60.12,60.04,60.05,14656.389099989145,60.12,60.12,60.04,60.05,14656.3891
2010-11-18 13:10:00,60.05,60.06,60.02,60.03,11507.979589621104,60.05,60.06,60.02,60.03,11507.9796
2010-11-18 13:15:00,60.03,60.04,59.98,60.0,15416.350016284878,60.03,60.04,59.98,60.0,15416.35
2010-11-18 13:20:00,60.0,60.0,59.94,59.95,15307.784171099773,60.0,60.0,59.94,59.95,15307.7842
2010-11-18 13:25:00,59.95,59.98,59.94,59.95,16502.008468135926,59.95,59.98,59.94,59.95,16502.0085
2010-11-18 13:30:00,59.94,59.95,59.93,59.95,13462.164802952992,59.94,59.95,59.93,59.95,13462.1648
2010-11-18 13:35:00,59.95,59.97,59.94,59.95,12919.335577027468,59.95,59.97,59.94,59.95,12919.3356
2010-11-18 13:40:00,59.95,60.0,59.95,59.96,8359.570079253068,59.95,60.0,59.95,59.96,8359.5701
2010-11-18 13:45:00,59.95,59.96,59.94,59.96,7599.609162957334,59.95,59.96,59.94,59.96,7599.6092
2010-11-18 13:50:00,59.95,60.02,59.95,60.0,9010.965150363696,59.95,60.02,59.95,60.0,9010.9652
2010-11-18 13:55:00,59.99,60.02,59.96,60.02,36478.1239821952,59.99,60.02,59.96,60.02,36478.124
2010-11-18 14:00:00,60.02,60.12,60.01,60.11,16176.31093258061,60.02,60.12,60.01,60.11,16176.3109
2010-11-18 14:05:00,60.11,60.15,60.11,60.14,16719.140158506136,60.11,60.15,60.11,60.14,16719.1402
2010-11-18 14:10:00,60.14,60.15,60.02,60.02,17153.403539246552,60.14,60.15,60.02,60.02,17153.4035
2010-11-18 14:15:00,60.02,60.03,59.96,60.0,10422.321137770055,60.02,60.03,59.96,60.0,10422.3211
2010-11-18 14:20:00,59.99,59.99,59.92,59.94,12267.940505916838,59.99,59.99,59.92,59.94,12267.9405
2010-11-18 14:25:00,59.94,59.95,59.84,59.85,22690.261643686896,59.94,59.95,59.84,59.85,22690.2616
2010-11-18 14:30:00,59.85,59.86,59.83,59.85,18564.75952665292,59.85,59.86,59.83,59.85,18564.7595
2010-11-18 14:35:00,59.86,59.89,59.83,59.87,19433.28628813376,59.86,59.89,59.83,59.87,19433.2863
2010-11-18 14:40:00,59.89,59.91,59.85,59.85,11290.847899250895,59.89,59.91,59.85,59.85,11290.8479
2010-11-18 14:45:00,59.86,60.01,59.86,60.0,29312.77819997829,59.86,60.01,59.86,60.0,29312.7782
2010-11-18 14:50:00,60.0,60.03,59.98,60.03,15199.218325914668,60.0,60.03,59.98,60.03,15199.2183
2010-11-18 14:55:00,60.03,60.04,59.97,59.99,17587.666919986972,60.03,60.04,59.97,59.99,17587.6669
2010-11-18 15:00:00,59.99,60.04,59.99,60.03,9336.662685919013,59.99,60.04,59.99,60.03,9336.6627
2010-11-18 15:05:00,60.03,60.04,59.98,59.99,12593.638041472152,60.03,60.04,59.98,59.99,12593.638
2010-11-18 15:10:00,59.98,59.99,59.96,59.97,14439.257409618936,59.98,59.99,59.96,59.97,14439.2574
2010-11-18 15:15:00,59.97,60.0,59.95,59.96,12593.638041472152,59.97,60.0,59.95,59.96,12593.638
2010-11-18 15:20:00,59.95,59.95,59.93,59.94,19107.58875257844,59.95,59.95,59.93,59.94,19107.5888
2010-11-18 15:25:00,59.93,59.95,59.92,59.95,15633.481706655088,59.93,59.95,59.92,59.95,15633.4817
2010-11-18 15:30:00,59.94,59.95,59.87,59.89,36369.5581370101,59.94,59.95,59.87,59.89,36369.5581
2010-11-18 15:35:00,59.88,59.89,59.8,59.83,36260.992291824994,59.88,59.89,59.8,59.83,36260.9923
2010-11-18 15:40:00,59.83,59.83,59.72,59.78,35826.728911084574,59.83,59.83,59.72,59.78,35826.7289
2010-11-18 15:45:00,59.79,59.81,59.71,59.73,40495.06025404408,59.79,59.81,59.71,59.73,40495.0603
2010-11-18 15:50:00,59.74,59.78,59.74,59.76,52111.605688850286,59.74,59.78,59.74,59.76,52111.6057
2010-11-18 15:55:00,59.76,59.76,59.66,59.67,99880.5775702964,59.76,59.76,59.66,59.67,99880.5776
2010-11-19 09:30:00,59.76,60.1,59.68,60.06,365215.5032026924,59.76,60.1,59.68,60.06,365215.5032
2010-11-19 09:35:00,60.05,60.23,60.03,60.18,35718.16306589947,60.05,60.23,60.03,60.18,35718.1631
2010-11-19 09:40:00,60.18,60.25,59.97,60.07,38432.30919552709,60.18,60.25,59.97,60.07,38432.3092
2010-11-19 09:45:00,60.03,60.28,59.89,60.09,34306.807078493104,60.03,60.28,59.89,60.09,34306.8071
2010-11-19 09:50:00,60.08,60.08,59.74,59.75,17153.403539246552,60.08,60.08,59.74,59.75,17153.4035
2010-11-19 09:55:00,59.77,59.83,59.6,59.71,17804.798610357182,59.77,59.83,59.6,59.71,17804.7986
2010-11-19 10:00:00,59.71,59.84,59.66,59.84,21061.773965910324,59.71,59.84,59.66,59.84,21061.774
2010-11-19 10:05:00,59.88,59.88,59.65,59.76,14222.125719248725,59.88,59.88,59.65,59.76,14222.1257
2010-11-19 10:10:00,59.77,59.85,59.76,59.83,12810.769731842363,59.77,59.85,59.76,59.83,12810.7697
2010-11-19 10:15:00,59.78,59.88,59.71,59.85,16936.271848876346,59.78,59.88,59.71,59.85,16936.2718
2010-11-19 10:20:00,59.87,59.87,59.79,59.85,31918.3584844208,59.87,59.87,59.79,59.85,31918.3585
2010-11-19 10:25:00,59.85,59.87,59.83,59.85,14330.69156443383,59.85,59.87,59.83,59.85,14330.6916
2010-11-19 10:30:00,59.86,59.92,59.84,59.9,18021.930300727392,59.86,59.92,59.84,59.9,18021.9303
2010-11-19 10:35:00,59.91,59.96,59.85,59.89,8576.701769623276,59.91,59.96,59.85,59.89,8576.7018
2010-11-19 10:40:00,59.9,59.96,59.84,59.94,53414.395831071546,59.9,59.96,59.84,59.94,53414.3958
2010-11-19 10:45:00,59.93,60.04,59.86,59.92,29204.212354793184,59.93,60.04,59.86,59.92,29204.2124
2010-11-19 10:50:00,59.95,59.95,59.9,59.9,16502.008468135926,59.95,59.95,59.9,59.9,16502.0085
2010-11-19 10:55:00,59.89,59.98,59.84,59.95,20410.37889479969,59.89,59.98,59.84,59.95,20410.3789
2010-11-19 11:00:00,59.95,60.06,59.9,60.06,20193.24720442949,59.95,60.06,59.9,60.06,20193.2472
2010-11-19 11:05:00,60.06,60.06,59.9,59.95,16936.271848876346,60.06,60.06,59.9,59.95,16936.2718
2010-11-19 11:10:00,59.95,59.95,59.78,59.84,20193.24720442949,59.95,59.95,59.78,59.84,20193.2472
2010-11-19 11:15:00,59.84,59.84,59.69,59.71,27792.85636738682,59.84,59.84,59.69,59.71,27792.8564
2010-11-19 11:20:00,59.73,59.77,59.73,59.74,15307.784171099773,59.73,59.77,59.73,59.74,15307.7842
2010-11-19 11:25:00,59.74,59.78,59.7,59.77,11507.979589621104,59.74,59.78,59.7,59.77,11507.9796
2010-11-19 11:30:00,59.78,59.84,59.77,59.83,16176.31093258061,59.78,59.84,59.77,59.83,16176.3109
2010-11-19 11:35:00,59.82,59.83,59.74,59.8,11290.847899250895,59.82,59.83,59.74,59.8,11290.8479
2010-11-19 11:40:00,59.81,59.87,59.79,59.85,17261.969384431657,59.81,59.87,59.79,59.85,17261.9694
2010-11-19 11:45:00,59.85,59.92,59.84,59.86,12702.203886657258,59.85,59.92,59.84,59.86,12702.2039
2010-11-19 11:50:00,59.85,59.85,59.81,59.84,12810.769731842363,59.85,59.85,59.81,59.84,12810.7697
2010-11-19 11:55:00,59.83,59.83,59.7,59.73,12159.374660731732,59.83,59.83,59.7,59.73,12159.3747
2010-11-19 12:00:00,59.73,59.78,59.72,59.77,11833.67712517642,59.73,59.78,59.72,59.77,11833.6771
2010-11-19 12:05:00,59.77,59.82,59.76,59.78,13353.598957767888,59.77,59.82,59.76,59.78,13353.599
2010-11-19 12:10:00,59.8,59.8,59.61,59.62,14439.257409618936,59.8,59.8,59.61,59.62,14439.2574
2010-11-19 12:15:00,59.63,59.64,59.6,59.62,7056.77993703181,59.63,59.64,59.6,59.62,7056.7799
2010-11-19 12:20:00,59.62,59.63,59.58,59.59,10856.584518510475,59.62,59.63,59.58,59.59,10856.5845
2010-11-19 12:25:00,59.6,59.6,59.55,59.56,10096.623602214744,59.6,59.6,59.55,59.56,10096.6236
2010-11-19 12:30:00,59.56,59.6,59.52,59.6,14330.69156443383,59.56,59.6,59.52,59.6,14330.6916
2010-11-19 12:35:00,59.6,59.68,59.58,59.67,27250.02714146129,59.6,59.68,59.58,59.67,27250.0271
2010-11-19 12:40:00,59.66,59.75,59.66,59.72,33546.84616219738,59.66,59.75,59.66,59.72,33546.8462
2010-11-19 12:45:00,59.73,59.75,59.69,59.69,8685.267614808381,59.73,59.75,59.69,59.69,8685.2676
2010-11-19 12:50:00,59.71,59.75,59.68,59.7,6948.214091846705,59.71,59.75,59.68,59.7,6948.2141
2010-11-19 12:55:00,59.71,59.74,59.68,59.72,26272.93453479536,59.71,59.74,59.68,59.72,26272.9345
2010-11-19 13:00:00,59.72,59.78,59.71,59.77,10965.150363695582,59.72,59.78,59.71,59.77,10965.1504
2010-11-19 13:05:00,59.77,59.83,59.77,59.81,17370.535229616762,59.77,59.83,59.77,59.81,17370.5352
2010-11-19 13:10:00,59.8,59.8,59.69,59.7,10205.189447399847,59.8,59.8,59.69,59.7,10205.1894
2010-11-19 13:15:00,59.7,59.71,59.67,59.69,14547.82325480404,59.7,59.71,59.67,59.69,14547.8233
2010-11-19 13:20:00,59.7,59.72,59.7,59.71,13027.901422212572,59.7,59.72,59.7,59.71,13027.9014
2010-11-19 13:25:00,59.71,59.76,59.69,59.71,11616.54543480621,59.71,59.76,59.69,59.71,11616.5454
2010-11-19 13:30:00,59.71,59.77,59.69,59.71,10096.623602214744,59.71,59.77,59.69,59.71,10096.6236
2010-11-19 13:35:00,59.71,59.76,59.7,59.73,9010.965150363696,59.71,59.76,59.7,59.73,9010.9652
2010-11-19 13:40:00,59.72,59.74,59.69,59.74,8685.267614808381,59.72,59.74,59.69,59.74,8685.2676
2010-11-19 13:45:00,59.75,59.76,59.69,59.69,11507.979589621104,59.75,59.76,59.69,59.69,11507.9796
2010-11-19 13:50:00,59.69,59.69,59.59,59.6,18673.325371838026,59.69,59.69,59.59,59.6,18673.3254
2010-11-19 13:55:00,59.6,59.67,59.59,59.67,9770.92606665943,59.6,59.67,59.59,59.67,9770.9261
2010-11-19 14:00:00,59.67,59.71,59.6,59.67,20518.944739984803,59.67,59.71,59.6,59.67,20518.9447
2010-11-19 14:05:00,59.67,59.76,59.67,59.74,16719.140158506136,59.67,59.76,59.67,59.74,16719.1402
2010-11-19 14:10:00,59.74,59.79,59.71,59.75,9119.5309955488,59.74,59.79,59.71,59.75,9119.531
2010-11-19 14:15:00,59.76,59.78,59.73,59.73,9988.05775702964,59.76,59.78,59.73,59.73,9988.0578
2010-11-19 14:20:00,59.73,59.74,59.69,59.73,7708.175008142439,59.73,59.74,59.69,59.73,7708.175
2010-11-19 14:25:00,59.74,59.74,59.65,59.67,8685.267614808381,59.74,59.74,59.65,59.67,8685.2676
2010-11-19 14:30:00,59.67,59.72,59.65,59.72,19867.549668874173,59.67,59.72,59.65,59.72,19867.5497
2010-11-19 14:35:00,59.71,59.71,59.69,59.71,24753.012702203887,59.71,59.71,59.69,59.71,24753.0127
2010-11-19 14:40:00,59.72,59.74,59.71,59.74,13027.901422212572,59.72,59.74,59.71,59.74,13027.9014
2010-11-19 14:45:00,59.74,59.8,59.74,59.79,13027.901422212572,59.74,59.8,59.74,59.79,13027.9014
2010-11-19 14:50:00,59.79,59.8,59.76,59.78,12050.80881554663,59.79,59.8,59.76,59.78,12050.8088
2010-11-19 14:55:00,59.79,59.83,59.77,59.81,18673.325371838026,59.79,59.83,59.77,59.81,18673.3254
2010-11-19 15:00:00,59.81,59.86,59.8,59.84,14547.82325480404,59.81,59.86,59.8,59.84,14547.8233
2010-11-19 15:05:00,59.84,59.85,59.8,59.83,14764.95494517425,59.84,59.85,59.8,59.83,14764.9549
2010-11-19 15:10:00,59.83,59.83,59.76,59.8,14113.55987406362,59.83,59.83,59.76,59.8,14113.5599
2010-11-19 15:15:00,59.8,59.83,59.77,59.79,11942.242970361523,59.8,59.83,59.77,59.79,11942.243
2010-11-19 15:20:00,59.79,59.79,59.76,59.77,9988.05775702964,59.79,59.79,59.76,59.77,9988.0578
2010-11-19 15:25:00,59.77,59.78,59.75,59.75,12593.638041472152,59.77,59.78,59.75,59.75,12593.638
2010-11-19 15:30:00,59.76,59.76,59.7,59.74,26272.93453479536,59.76,59.76,59.7,59.74,26272.9345
2010-11-19 15:35:00,59.74,59.79,59.73,59.78,20844.642275540114,59.74,59.79,59.73,59.78,20844.6423
2010-11-19 15:40:00,59.78,59.8,59.76,59.78,31484.09510368038,59.78,59.8,59.76,59.78,31484.0951
2010-11-19 15:45:00,59.78,59.86,59.77,59.83,72413.41873846488,59.78,59.86,59.77,59.83,72413.4187
2010-11-19 15:50:00,59.83,59.87,59.83,59.87,73390.51134513083,59.83,59.87,59.83,59.87,73390.5113
2010-11-19 15:55:00,59.87,59.88,59.72,59.72,212571.9248724352,59.87,59.88,59.72,59.72,212571.9249
2010-11-22 09:30:00,59.72,59.79,59.48,59.59,35826.728911084574,59.72,59.79,59.48,59.59,35826.7289
2010-11-22 09:35:00,59.61,59.95,59.61,59.94,12702.203886657258,59.61,59.95,59.61,59.94,12702.2039
2010-11-22 09:40:00,59.94,60.0,59.75,59.75,15742.04755184019,59.94,60.0,59.75,59.75,15742.0476
2010-11-22 09:45:00,59.73,59.9,59.73,59.79,12267.940505916838,59.73,59.9,59.73,59.79,12267.9405
2010-11-22 09:50:00,59.78,60.08,59.76,60.05,11725.111279991315,59.78,60.08,59.76,60.05,11725.1113
2010-11-22 09:55:00,60.05,60.17,59.95,60.08,14222.125719248725,60.05,60.17,59.95,60.08,14222.1257
2010-11-22 10:00:00,60.08,60.22,60.06,60.11,16284.876777765716,60.08,60.22,60.06,60.11,16284.8768
2010-11-22 10:05:00,60.07,60.23,60.06,60.12,12376.506351101943,60.07,60.23,60.06,60.12,12376.5064
2010-11-22 10:10:00,60.12,60.2,60.11,60.2,22147.43241776137,60.12,60.2,60.11,60.2,22147.4324
2010-11-22 10:15:00,60.18,60.22,60.13,60.13,8685.267614808381,60.18,60.22,60.13,60.13,8685.2676
2010-11-22 10:20:00,60.13,60.13,60.01,60.01,9662.360221474324,60.13,60.13,60.01,60.01,9662.3602
2010-11-22 10:25:00,60.02,60.15,59.96,59.96,8251.004234067963,60.02,60.15,59.96,59.96,8251.0042
2010-11-22 10:30:00,59.95,59.96,59.71,59.75,22798.827488872,59.95,59.96,59.71,59.75,22798.8275
2010-11-22 10:35:00,59.77,59.82,59.67,59.74,15416.350016284878,59.77,59.82,59.67,59.74,15416.35
2010-11-22 10:40:00,59.75,59.76,59.68,59.72,20953.20812072522,59.75,59.76,59.68,59.72,20953.2081
2010-11-22 10:45:00,59.73,59.8,59.69,59.75,9445.228531104114,59.73,59.8,59.69,59.75,9445.2285
2010-11-22 10:50:00,59.8,59.87,59.76,59.76,6948.214091846705,59.8,59.87,59.76,59.76,6948.2141
2010-11-22 10:55:00,59.79,59.79,59.64,59.7,14982.086635544458,59.79,59.79,59.64,59.7,14982.0866
2010-11-22 11:00:00,59.7,59.73,59.6,59.66,10096.623602214744,59.7,59.73,59.6,59.66,10096.6236
2010-11-22 11:05:00,59.67,59.67,59.57,59.64,16393.44262295082,59.67,59.67,59.57,59.64,16393.4426
2010-11-22 11:10:00,59.61,59.71,59.57,59.66,5971.121485180763,59.61,59.71,59.57,59.66,5971.1215
2010-11-22 11:15:00,59.66,59.78,59.63,59.73,5211.160568885029,59.66,59.78,59.63,59.73,5211.1606
2010-11-22 11:20:00,59.73,59.8,59.72,59.73,7708.175008142439,59.73,59.8,59.72,59.73,7708.175
2010-11-22 11:25:00,59.76,59.78,59.69,59.71,6513.950711106286,59.76,59.78,59.69,59.71,6513.9507
2010-11-22 11:30:00,59.71,59.72,59.66,59.69,10748.018673325372,59.71,59.72,59.66,59.69,10748.0187
2010-11-22 11:35:00,59.69,59.7,59.62,59.69,8251.004234067963,59.69,59.7,59.62,59.69,8251.0042
2010-11-22 11:40:00,59.7,59.71,59.67,59.67,4994.02887851482,59.7,59.71,59.67,59.67,4994.0289
2010-11-22 11:45:00,59.68,59.8,59.68,59.78,8033.872543697753,59.68,59.8,59.68,59.78,8033.8725
2010-11-22 11:50:00,59.76,59.8,59.62,59.78,29747.041580718706,59.76,59.8,59.62,59.78,29747.0416
2010-11-22 11:55:00,59.76,59.83,59.74,59.83,4451.199652589296,59.76,59.83,59.74,59.83,4451.1997
2010-11-22 12:00:00,59.84,59.84,59.69,59.69,11942.242970361523,59.84,59.84,59.69,59.69,11942.243
2010-11-22 12:05:00,59.7,59.73,59.7,59.71,5102.5947236999245,59.7,59.73,59.7,59.71,5102.5947
2010-11-22 12:10:00,59.71,59.72,59.68,59.72,7382.477472587125,59.71,59.72,59.68,59.72,7382.4775
2010-11-22 12:15:00,59.74,59.75,59.71,59.74,3148.4095103680384,59.74,59.75,59.71,59.74,3148.4095
2010-11-22 12:20:00,59.73,59.77,59.71,59.71,4668.3313429595055,59.73,59.77,59.71,59.71,4668.3313
2010-11-22 12:25:00,59.7,59.7,59.48,59.48,30941.26587775486,59.7,59.7,59.48,59.48,30941.2659
2010-11-22 12:30:00,59.48,59.49,59.38,59.45,23450.22255998263,59.48,59.49,59.38,59.45,23450.2226
2010-11-22 12:35:00,59.44,59.46,59.36,59.41,15850.613397025296,59.44,59.46,59.36,59.41,15850.6134
2010-11-22 12:40:00,59.41,59.47,59.33,59.44,14873.520790359353,59.41,59.47,59.33,59.44,14873.5208
2010-11-22 12:45:00,59.43,59.43,59.24,59.35,14547.82325480404,59.43,59.43,59.24,59.35,14547.8233
2010-11-22 12:50:00,59.35,59.39,59.27,59.31,17261.969384431657,59.35,59.39,59.27,59.31,17261.9694
2010-11-22 12:55:00,59.31,59.36,59.29,59.29,5862.555639995658,59.31,59.36,59.29,59.29,5862.5556
2010-11-22 13:00:00,59.29,59.33,59.21,59.23,22038.86657257627,59.29,59.33,59.21,59.23,22038.8666
2010-11-22 13:05:00,59.24,59.25,59.2,59.23,15850.613397025296,59.24,59.25,59.2,59.23,15850.6134
2010-11-22 13:10:00,59.24,59.24,59.18,59.23,15633.481706655088,59.24,59.24,59.18,59.23,15633.4817
2010-11-22 13:15:00,59.23,59.24,59.19,59.22,8142.438388882858,59.23,59.24,59.19,59.22,8142.4384
2010-11-22 13:20:00,59.23,59.28,59.14,59.19,17696.232765172077,59.23,59.28,59.14,59.19,17696.2328
2010-11-22 13:25:00,59.2,59.22,59.16,59.18,15307.784171099773,59.2,59.22,59.16,59.18,15307.7842
2010-11-22 13:30:00,59.19,59.26,59.19,59.26,27792.85636738682,59.19,59.26,59.19,59.26,27792.8564
2010-11-22 13:35:00,59.27,59.31,59.25,59.27,10422.321137770055,59.27,59.31,59.25,59.27,10422.3211
2010-11-22 13:40:00,59.3,59.36,59.3,59.32,8902.399305178591,59.3,59.36,59.3,59.32,8902.3993
2010-11-22 13:45:00,59.31,59.37,59.31,59.33,4234.067962219086,59.31,59.37,59.31,59.33,4234.068
2010-11-22 13:50:00,59.35,59.48,59.35,59.46,16719.140158506136,59.35,59.48,59.35,59.46,16719.1402
2010-11-22 13:55:00,59.47,59.48,59.46,59.48,4125.502117033981,59.47,59.48,59.46,59.48,4125.5021
2010-11-22 14:00:00,59.43,59.53,59.43,59.43,18347.627836282707,59.43,59.53,59.43,59.43,18347.6278
2010-11-22 14:05:00,59.42,59.47,59.37,59.47,7816.740853327544,59.42,59.47,59.37,59.47,7816.7409
2010-11-22 14:10:00,59.46,59.48,59.39,59.46,17370.535229616762,59.46,59.48,59.39,59.46,17370.5352
2010-11-22 14:15:00,59.46,59.53,59.44,59.51,25078.7102377592,59.46,59.53,59.44,59.51,25078.7102
2010-11-22 14:20:00,59.51,59.55,59.51,59.54,18021.930300727392,59.51,59.55,59.51,59.54,18021.9303
2010-11-22 14:25:00,59.53,59.53,59.44,59.44,14222.125719248725,59.53,59.53,59.44,59.44,14222.1257
2010-11-22 14:30:00,59.44,59.47,59.41,59.46,9553.79437628922,59.44,59.47,59.41,59.46,9553.7944
2010-11-22 14:35:00,59.47,59.51,59.47,59.51,11073.716208880687,59.47,59.51,59.47,59.51,11073.7162
2010-11-22 14:40:00,59.51,59.52,59.48,59.5,12593.638041472152,59.51,59.52,59.48,59.5,12593.638
2010-11-22 14:45:00,59.5,59.69,59.5,59.65,33221.14862664206,59.5,59.69,59.5,59.65,33221.1486
2010-11-22 14:50:00,59.65,59.68,59.63,59.63,16719.140158506136,59.65,59.68,59.63,59.63,16719.1402
2010-11-22 14:55:00,59.63,59.69,59.61,59.64,16067.745087395506,59.63,59.69,59.61,59.64,16067.7451
2010-11-22 15:00:00,59.64,59.69,59.61,59.67,25187.276082944307,59.64,59.69,59.61,59.67,25187.2761
2010-11-22 15:05:00,59.67,59.69,59.65,59.66,11182.282054065792,59.67,59.69,59.65,59.66,11182.2821
2010-11-22 15:10:00,59.65,59.65,59.61,59.61,12702.203886657258,59.65,59.65,59.61,59.61,12702.2039
2010-11-22 15:15:00,59.61,59.69,59.6,59.67,18130.496145912497,59.61,59.69,59.6,59.67,18130.4961
2010-11-22 15:20:00,59.67,59.71,59.64,59.67,18673.325371838026,59.67,59.71,59.64,59.67,18673.3254
2010-11-22 15:25:00,59.67,59.67,59.57,59.63,15090.652480729565,59.67,59.67,59.57,59.63,15090.6525
2010-11-22 15:30:00,59.63,59.66,59.59,59.64,18347.627836282707,59.63,59.66,59.59,59.64,18347.6278
2010-11-22 15:35:00,59.64,59.71,59.6,59.71,17370.535229616762,59.64,59.71,59.6,59.71,17370.5352
2010-11-22 15:40:00,59.72,59.77,59.69,59.76,49288.89371403757,59.72,59.77,59.69,59.76,49288.8937
2010-11-22 15:45:00,59.75,59.8,59.71,59.78,35066.76799478884,59.75,59.8,59.71,59.78,35066.768
2010-11-22 15:50:00,59.78,59.79,59.72,59.77,47117.57681033547,59.78,59.79,59.72,59.77,47117.5768
2010-11-22 15:55:00,59.76,59.81,59.7,59.74,75453.26240364781,59.76,59.81,59.7,59.74,75453.2624
2010-11-23 09:30:00,59.31,59.64,59.25,59.64,54065.790902182176,59.31,59.64,59.25,59.64,54065.7909
2010-11-23 09:35:00,59.62,59.64,59.33,59.52,85224.18847030724,59.62,59.64,59.33,59.52,85224.1885
2010-11-23 09:40:00,59.5,59.52,59.41,59.5,58842.68809032679,59.5,59.52,59.41,59.5,58842.6881
2010-11-23 09:45:00,59.51,59.7,59.51,59.64,115948.3226576919,59.51,59.7,59.51,59.64,115948.3227
2010-11-23 09:50:00,59.61,59.62,59.39,59.42,16936.271848876346,59.61,59.62,59.39,59.42,16936.2718
2010-11-23 09:55:00,59.4,59.48,59.25,59.25,29312.77819997829,59.4,59.48,59.25,59.25,29312.7782
2010-11-23 10:00:00,59.23,59.44,59.23,59.44,17696.232765172077,59.23,59.44,59.23,59.44,17696.2328
2010-11-23 10:05:00,59.43,59.43,59.25,59.28,11942.242970361523,59.43,59.43,59.25,59.28,11942.243
2010-11-23 10:10:00,59.31,59.31,59.15,59.21,13462.164802952992,59.31,59.31,59.15,59.21,13462.1648
2010-11-23 10:15:00,59.23,59.31,59.22,59.24,12919.335577027468,59.23,59.31,59.22,59.24,12919.3356
2010-11-23 10:20:00,59.24,59.25,59.16,59.18,10856.584518510475,59.24,59.25,59.16,59.18,10856.5845
2010-11-23 10:25:00,59.19,59.24,59.11,59.2,16502.008468135926,59.19,59.24,59.11,59.2,16502.0085
2010-11-23 10:30:00,59.2,59.2,59.11,59.12,22798.827488872,59.2,59.2,59.11,59.12,22798.8275
2010-11-23 10:35:00,59.13,59.18,59.07,59.13,24970.144392574097,59.13,59.18,59.07,59.13,24970.1444
2010-11-23 10:40:00,59.13,59.16,59.06,59.06,43752.03560959722,59.13,59.16,59.06,59.06,43752.0356
2010-11-23 10:45:00,59.07,59.1,58.99,59.01,12919.335577027468,59.07,59.1,58.99,59.01,12919.3356
2010-11-23 10:50:00,59.01,59.07,58.98,58.98,10530.886982955162,59.01,59.07,58.98,58.98,10530.887
2010-11-23 10:55:00,59.0,59.06,58.96,59.0,12593.638041472152,59.0,59.06,58.96,59.0,12593.638
2010-11-23 11:00:00,59.01,59.04,58.94,58.94,10965.150363695582,59.01,59.04,58.94,58.94,10965.1504
2010-11-23 11:05:00,58.95,59.0,58.9,59.0,16502.008468135926,58.95,59.0,58.9,59.0,16502.0085
2010-11-23 11:10:00,59.01,59.01,58.9,58.97,9119.5309955488,59.01,59.01,58.9,58.97,9119.531
2010-11-23 11:15:00,58.96,59.04,58.95,58.97,8793.833459993486,58.96,59.04,58.95,58.97,8793.8335
2010-11-23 11:20:00,58.97,59.01,58.89,58.9,9662.360221474324,58.97,59.01,58.89,58.9,9662.3602
2010-11-23 11:25:00,58.9,58.95,58.78,58.78,18890.45706220823,58.9,58.95,58.78,58.78,18890.4571
2010-11-23 11:30:00,58.78,58.79,58.66,58.66,15959.1792422104,58.78,58.79,58.66,58.66,15959.1792
2010-11-23 11:35:00,58.63,58.78,58.63,58.75,18781.891217023127,58.63,58.78,58.63,58.75,18781.8912
2010-11-23 11:40:00,58.75,58.77,58.68,58.73,13679.296493323202,58.75,58.77,58.68,58.73,13679.2965
2010-11-23 11:45:00,58.74,58.78,58.74,58.77,8793.833459993486,58.74,58.78,58.74,58.77,8793.8335
2010-11-23 11:50:00,58.74,58.75,58.68,58.7,16827.70600369124,58.74,58.75,58.68,58.7,16827.706
2010-11-23 11:55:00,58.71,58.72,58.66,58.7,14330.69156443383,58.71,58.72,58.66,58.7,14330.6916
2010-11-23 12:00:00,58.71,58.71,58.66,58.66,13136.467267397677,58.71,58.71,58.66,58.66,13136.4673
2010-11-23 12:05:00,58.66,58.82,58.64,58.82,15524.915861469985,58.66,58.82,58.64,58.82,15524.9159
2010-11-23 12:10:00,58.82,58.86,58.78,58.78,14982.086635544458,58.82,58.86,58.78,58.78,14982.0866
2010-11-23 12:15:00,58.79,58.81,58.75,58.76,9119.5309955488,58.79,58.81,58.75,58.76,9119.531
2010-11-23 12:20:00,58.75,58.82,58.7,58.78,10530.886982955162,58.75,58.82,58.7,58.78,10530.887
2010-11-23 12:25:00,58.78,58.79,58.74,58.77,5645.423949625448,58.78,58.79,58.74,58.77,5645.4239
2010-11-23 12:30:00,58.76,58.81,58.71,58.76,13245.033112582782,58.76,58.81,58.71,58.76,13245.0331
2010-11-23 12:35:00,58.75,58.75,58.67,58.72,10856.584518510475,58.75,58.75,58.67,58.72,10856.5845
2010-11-23 12:40:00,58.72,58.78,58.71,58.77,8685.267614808381,58.72,58.78,58.71,58.77,8685.2676
2010-11-23 12:45:00,58.77,58.83,58.75,58.75,9662.360221474324,58.77,58.83,58.75,58.75,9662.3602
2010-11-23 12:50:00,58.75,58.82,58.73,58.81,6839.648246661601,58.75,58.82,58.73,58.81,6839.6482
2010-11-23 12:55:00,58.79,58.83,58.78,58.81,6839.648246661601,58.79,58.83,58.78,58.81,6839.6482
2010-11-23 13:00:00,58.82,58.87,58.82,58.84,6296.819020736077,58.82,58.87,58.82,58.84,6296.819
2010-11-23 13:05:00,58.84,58.86,58.78,58.83,13353.598957767888,58.84,58.86,58.78,58.83,13353.599
2010-11-23 13:10:00,58.79,58.86,58.78,58.8,9662.360221474324,58.79,58.86,58.78,58.8,9662.3602
2010-11-23 13:15:00,58.8,58.87,58.78,58.83,49506.025404407774,58.8,58.87,58.78,58.83,49506.0254
2010-11-23 13:20:00,58.83,58.87,58.78,58.82,20844.642275540114,58.83,58.87,58.78,58.82,20844.6423
2010-11-23 13:25:00,58.82,58.85,58.8,58.83,7382.477472587125,58.82,58.85,58.8,58.83,7382.4775
2010-11-23 13:30:00,58.84,58.88,58.81,58.86,11833.67712517642,58.84,58.88,58.81,58.86,11833.6771
2010-11-23 13:35:00,58.88,58.88,58.8,58.81,11182.282054065792,58.88,58.88,58.8,58.81,11182.2821
2010-11-23 13:40:00,58.81,58.9,58.79,58.86,15633.481706655088,58.81,58.9,58.79,58.86,15633.4817
2010-11-23 13:45:00,58.83,58.84,58.75,58.79,14330.69156443383,58.83,58.84,58.75,58.79,14330.6916
2010-11-23 13:50:00,58.78,58.85,58.78,58.81,9119.5309955488,58.78,58.85,58.78,58.81,9119.531
2010-11-23 13:55:00,58.82,58.82,58.73,58.77,35609.597220714364,58.82,58.82,58.73,58.77,35609.5972
2010-11-23 14:00:00,58.77,58.79,58.63,58.72,69699.27260883726,58.77,58.79,58.63,58.72,69699.2726
2010-11-23 14:05:00,58.71,58.75,58.65,58.67,13462.164802952992,58.71,58.75,58.65,58.67,13462.1648
2010-11-23 14:10:00,58.66,58.71,58.64,58.67,17696.232765172077,58.66,58.71,58.64,58.67,17696.2328
2010-11-23 14:15:00,58.67,58.67,58.57,58.61,37780.91412441646,58.67,58.67,58.57,58.61,37780.9141
2010-11-23 14:20:00,58.6,58.63,58.56,58.59,11616.54543480621,58.6,58.63,58.56,58.59,11616.5454
2010-11-23 14:25:00,58.59,58.69,58.58,58.68,12050.80881554663,58.59,58.69,58.58,58.68,12050.8088
2010-11-23 14:30:00,58.67,58.69,58.62,58.69,8142.438388882858,58.67,58.69,58.62,58.69,8142.4384
2010-11-23 14:35:00,58.69,58.72,58.66,58.66,8793.833459993486,58.69,58.72,58.66,58.66,8793.8335
2010-11-23 14:40:00,58.66,58.76,58.64,58.75,13787.862338508306,58.66,58.76,58.64,58.75,13787.8623
2010-11-23 14:45:00,58.74,58.75,58.69,58.75,11290.847899250895,58.74,58.75,58.69,58.75,11290.8479
2010-11-23 14:50:00,58.75,58.81,58.74,58.8,11725.111279991315,58.75,58.81,58.74,58.8,11725.1113
2010-11-23 14:55:00,58.79,58.79,58.71,58.72,9553.79437628922,58.79,58.79,58.71,58.72,9553.7944
2010-11-23 15:00:00,58.71,58.79,58.71,58.74,15633.481706655088,58.71,58.79,58.71,58.74,15633.4817
2010-11-23 15:05:00,58.74,58.81,58.73,58.76,12267.940505916838,58.74,58.81,58.73,58.76,12267.9405
2010-11-23 15:10:00,58.76,58.78,58.71,58.78,16936.271848876346,58.76,58.78,58.71,58.78,16936.2718
2010-11-23 15:15:00,58.78,58.81,58.75,58.76,18021.930300727392,58.78,58.81,58.75,58.76,18021.9303
2010-11-23 15:20:00,58.76,58.77,58.71,58.74,13679.296493323202,58.76,58.77,58.71,58.74,13679.2965
2010-11-23 15:25:00,58.76,58.79,58.73,58.78,13353.598957767888,58.76,58.79,58.73,58.78,13353.599
2010-11-23 15:30:00,58.78,58.83,58.78,58.8,22147.43241776137,58.78,58.83,58.78,58.8,22147.4324
2010-11-23 15:35:00,58.8,58.82,58.77,58.8,16827.70600369124,58.8,58.82,58.77,58.8,16827.706
2010-11-23 15:40:00,58.81,58.84,58.79,58.83,26707.197915535773,58.81,58.84,58.79,58.83,26707.1979
2010-11-23 15:45:00,58.82,58.83,58.77,58.78,29421.344045163394,58.82,58.83,58.77,58.78,29421.344
2010-11-23 15:50:00,58.78,58.78,58.72,58.78,43969.16729996744,58.78,58.78,58.72,58.78,43969.1673
2010-11-23 15:55:00,58.78,58.93,58.76,58.81,91738.13918141351,58.78,58.93,58.76,58.81,91738.1392
2010-11-24 09:30:00,59.36,59.9,59.32,59.8,76321.78916512865,59.36,59.9,59.32,59.8,76321.7892
2010-11-24 09:35:00,59.78,59.83,59.71,59.79,67310.82401476496,59.78,59.83,59.71,59.79,67310.824
2010-11-24 09:40:00,59.78,59.87,59.7,59.87,49180.32786885246,59.78,59.87,59.7,59.87,49180.3279
2010-11-24 09:45:00,59.88,59.89,59.66,59.81,39952.23102811856,59.88,59.89,59.66,59.81,39952.231
2010-11-24 09:50:00,59.81,59.87,59.72,59.86,24427.31516664857,59.81,59.87,59.72,59.86,24427.3152
2010-11-24 09:55:00,59.86,59.92,59.72,59.72,58408.42470958637,59.86,59.92,59.72,59.72,58408.4247
2010-11-24 10:00:00,59.72,59.8,59.67,59.69,52980.132450331126,59.72,59.8,59.67,59.69,52980.1325
2010-11-24 10:05:00,59.7,59.78,59.69,59.74,23015.95917924221,59.7,59.78,59.69,59.74,23015.9592
2010-11-24 10:10:00,59.76,59.78,59.66,59.78,25730.10530886983,59.76,59.78,59.66,59.78,25730.1053
2010-11-24 10:15:00,59.78,59.97,59.78,59.88,31592.660948865487,59.78,59.97,59.78,59.88,31592.6609
2010-11-24 10:20:00,59.91,60.1,59.87,59.99,80230.15959179243,59.91,60.1,59.87,59.99,80230.1596
2010-11-24 10:25:00,60.05,60.16,59.97,59.98,51568.77646292477,60.05,60.16,59.97,59.98,51568.7765
2010-11-24 10:30:00,59.99,60.02,59.94,59.95,25078.7102377592,59.99,60.02,59.94,59.95,25078.7102
2010-11-24 10:35:00,59.94,60.05,59.94,60.0,28335.685593312344,59.94,60.05,59.94,60.0,28335.6856
2010-11-24 10:40:00,60.01,60.06,59.97,59.99,27792.85636738682,60.01,60.06,59.97,59.99,27792.8564
2010-11-24 10:45:00,59.99,60.11,59.99,60.01,33438.28031701227,59.99,60.11,59.99,60.01,33438.2803
2010-11-24 10:50:00,60.02,60.02,59.9,59.97,21278.90565628053,60.02,60.02,59.9,59.97,21278.9057
2010-11-24 10:55:00,59.97,60.02,59.91,59.93,18564.75952665292,59.97,60.02,59.91,59.93,18564.7595
2010-11-24 11:00:00,59.92,59.98,59.88,59.98,10639.452828140267,59.92,59.98,59.88,59.98,10639.4528
2010-11-24 11:05:00,59.99,60.05,59.95,59.95,13896.42818369341,59.99,60.05,59.95,59.95,13896.4282
2010-11-24 11:10:00,59.96,59.98,59.92,59.95,9988.05775702964,59.96,59.98,59.92,59.95,9988.0578
2010-11-24 11:15:00,59.95,59.99,59.88,59.98,13787.862338508306,59.95,59.99,59.88,59.98,13787.8623
2010-11-24 11:20:00,59.98,60.04,59.97,60.01,7708.175008142439,59.98,60.04,59.97,60.01,7708.175
2010-11-24 11:25:00,60.0,60.07,59.99,60.07,7382.477472587125,60.0,60.07,59.99,60.07,7382.4775
2010-11-24 11:30:00,60.08,60.09,60.01,60.07,17153.403539246552,60.08,60.09,60.01,60.07,17153.4035
2010-11-24 11:35:00,60.06,60.06,60.02,60.03,7491.043317772229,60.06,60.06,60.02,60.03,7491.0433
2010-11-24 11:40:00,60.03,60.12,60.02,60.11,45054.82575181848,60.03,60.12,60.02,60.11,45054.8258
2010-11-24 11:45:00,60.11,60.12,60.04,60.05,8468.135924438173,60.11,60.12,60.04,60.05,8468.1359
2010-11-24 11:50:00,60.06,60.1,60.06,60.1,5753.989794810553,60.06,60.1,60.06,60.1,5753.9898
2010-11-24 11:55:00,60.09,60.18,60.06,60.18,15633.481706655088,60.09,60.18,60.06,60.18,15633.4817
2010-11-24 12:00:00,60.18,60.22,60.17,60.22,14330.69156443383,60.18,60.22,60.17,60.22,14330.6916
2010-11-24 12:05:00,60.22,60.24,60.18,60.21,11073.716208880687,60.22,60.24,60.18,60.21,11073.7162
2010-11-24 12:10:00,60.2,60.22,60.14,60.21,5971.121485180763,60.2,60.22,60.14,60.21,5971.1215
2010-11-24 12:15:00,60.23,60.25,60.16,60.21,6839.648246661601,60.23,60.25,60.16,60.21,6839.6482
2010-11-24 12:20:00,60.2,60.29,60.2,60.29,9988.05775702964,60.2,60.29,60.2,60.29,9988.0578
2010-11-24 12:25:00,60.3,60.3,60.21,60.24,7165.345782216915,60.3,60.3,60.21,60.24,7165.3458
2010-11-24 12:30:00,60.23,60.32,60.22,60.3,14547.82325480404,60.23,60.32,60.22,60.3,14547.8233
2010-11-24 12:35:00,60.3,60.33,60.3,60.31,9988.05775702964,60.3,60.33,60.3,60.31,9988.0578
2010-11-24 12:40:00,60.32,60.35,60.24,60.24,15307.784171099773,60.32,60.35,60.24,60.24,15307.7842
2010-11-24 12:45:00,60.24,60.3,60.22,60.3,6405.384865921182,60.24,60.3,60.22,60.3,6405.3849
2010-11-24 12:50:00,60.3,60.35,60.25,60.33,11290.847899250895,60.3,60.35,60.25,60.33,11290.8479
2010-11-24 12:55:00,60.33,60.39,60.33,60.38,4668.3313429595055,60.33,60.39,60.33,60.38,4668.3313
2010-11-24 13:00:00,60.39,60.41,60.34,60.39,11290.847899250895,60.39,60.41,60.34,60.39,11290.8479
2010-11-24 13:05:00,60.39,60.41,60.37,60.4,7056.77993703181,60.39,60.41,60.37,60.4,7056.7799
2010-11-24 13:10:00,60.37,60.38,60.35,60.38,4668.3313429595055,60.37,60.38,60.35,60.38,4668.3313
2010-11-24 13:15:00,60.37,60.4,60.37,60.39,4016.936271848877,60.37,60.4,60.37,60.39,4016.9363
2010-11-24 13:20:00,60.39,60.5,60.39,60.48,17804.798610357182,60.39,60.5,60.39,60.48,17804.7986
2010-11-24 13:25:00,60.46,60.46,60.39,60.39,7491.043317772229,60.46,60.46,60.39,60.39,7491.0433
2010-11-24 13:30:00,60.39,60.42,60.37,60.39,9228.096840733906,60.39,60.42,60.37,60.39,9228.0968
2010-11-24 13:35:00,60.39,60.41,60.38,60.39,5971.121485180763,60.39,60.41,60.38,60.39,5971.1215
2010-11-24 13:40:00,60.38,60.39,60.33,60.33,9119.5309955488,60.38,60.39,60.33,60.33,9119.531
2010-11-24 13:45:00,60.32,60.35,60.31,60.34,6513.950711106286,60.32,60.35,60.31,60.34,6513.9507
2010-11-24 13:50:00,60.33,60.37,60.33,60.36,7708.175008142439,60.33,60.37,60.33,60.36,7708.175
2010-11-24 13:55:00,60.36,60.36,60.3,60.31,5536.858104440344,60.36,60.36,60.3,60.31,5536.8581
2010-11-24 14:00:00,60.3,60.31,60.26,60.3,11507.979589621104,60.3,60.31,60.26,60.3,11507.9796
2010-11-24 14:05:00,60.29,60.29,60.23,60.23,9662.360221474324,60.29,60.29,60.23,60.23,9662.3602
2010-11-24 14:10:00,60.21,60.21,60.17,60.19,7382.477472587125,60.21,60.21,60.17,60.19,7382.4775
2010-11-24 14:15:00,60.19,60.21,60.15,60.19,6839.648246661601,60.19,60.21,60.15,60.19,6839.6482
2010-11-24 14:20:00,60.19,60.19,60.17,60.18,4451.199652589296,60.19,60.19,60.17,60.18,4451.1997
2010-11-24 14:25:00,60.18,60.22,60.15,60.19,9336.662685919013,60.18,60.22,60.15,60.19,9336.6627
2010-11-24 14:30:00,60.18,60.24,60.18,60.24,8793.833459993486,60.18,60.24,60.18,60.24,8793.8335
2010-11-24 14:35:00,60.23,60.26,60.22,60.22,7165.345782216915,60.23,60.26,60.22,60.22,7165.3458
2010-11-24 14:40:00,60.23,60.24,60.19,60.22,5211.160568885029,60.23,60.24,60.19,60.22,5211.1606
2010-11-24 14:45:00,60.22,60.24,60.2,60.23,7491.043317772229,60.22,60.24,60.2,60.23,7491.0433
2010-11-24 14:50:00,60.23,60.26,60.18,60.19,50808.81554662903,60.23,60.26,60.18,60.19,50808.8155
2010-11-24 14:55:00,60.19,60.19,60.16,60.18,9228.096840733906,60.19,60.19,60.16,60.18,9228.0968
2010-11-24 15:00:00,60.16,60.2,60.16,60.19,15742.04755184019,60.16,60.2,60.16,60.19,15742.0476
2010-11-24 15:05:00,60.19,60.19,60.14,60.17,12919.335577027468,60.19,60.19,60.14,60.17,12919.3356
2010-11-24 15:10:00,60.16,60.18,60.16,60.16,6405.384865921182,60.16,60.18,60.16,60.16,6405.3849
2010-11-24 15:15:00,60.16,60.18,60.12,60.14,6731.082401476496,60.16,60.18,60.12,60.14,6731.0824
2010-11-24 15:20:00,60.15,60.19,60.14,60.18,18456.19368146781,60.15,60.19,60.14,60.18,18456.1937
2010-11-24 15:25:00,60.18,60.18,60.12,60.13,26490.066225165563,60.18,60.18,60.12,60.13,26490.0662
2010-11-24 15:30:00,60.13,60.13,60.07,60.08,13136.467267397677,60.13,60.13,60.07,60.08,13136.4673
2010-11-24 15:35:00,60.08,60.09,60.03,60.06,11507.979589621104,60.08,60.09,60.03,60.06,11507.9796
2010-11-24 15:40:00,60.06,60.16,60.04,60.16,17587.666919986972,60.06,60.16,60.04,60.16,17587.6669
2010-11-24 15:45:00,60.16,60.16,60.06,60.08,32244.05601997612,60.16,60.16,60.06,60.08,32244.056
2010-11-24 15:50:00,60.08,60.11,60.05,60.1,32786.88524590164,60.08,60.11,60.05,60.1,32786.8852
2010-11-24 15:55:00,60.11,60.24,60.1,60.15,105634.56736510694,60.11,60.24,60.1,60.15,105634.5674
2010-11-26 09:30:00,59.87,59.94,59.73,59.94,32569.75355553143,59.87,59.94,59.73,59.94,32569.7536
2010-11-26 09:35:00,60.02,60.07,59.94,59.94,10205.189447399847,60.02,60.07,59.94,59.94,10205.1894
2010-11-26 09:40:00,59.94,60.2,59.91,60.17,14330.69156443383,59.94,60.2,59.91,60.17,14330.6916
2010-11-26 09:45:00,60.17,60.28,60.11,60.28,19976.11551405928,60.17,60.28,60.11,60.28,19976.1155
2010-11-26 09:50:00,60.18,60.32,60.18,60.27,9770.92606665943,60.18,60.32,60.18,60.27,9770.9261
2010-11-26 09:55:00,60.27,60.3,60.2,60.28,5971.121485180763,60.27,60.3,60.2,60.28,5971.1215
2010-11-26 10:00:00,60.28,60.28,60.06,60.14,18890.45706220823,60.28,60.28,60.06,60.14,18890.4571
2010-11-26 10:05:00,60.16,60.27,60.15,60.25,3908.370426663772,60.16,60.27,60.15,60.25,3908.3704
2010-11-26 10:10:00,60.24,60.32,60.23,60.3,10639.452828140267,60.24,60.32,60.23,60.3,10639.4528
2010-11-26 10:15:00,60.31,60.31,60.08,60.14,10965.150363695582,60.31,60.31,60.08,60.14,10965.1504
2010-11-26 10:20:00,60.18,60.27,60.17,60.19,7708.175008142439,60.18,60.27,60.17,60.19,7708.175
2010-11-26 10:25:00,60.19,60.19,60.16,60.18,7273.91162740202,60.19,60.19,60.16,60.18,7273.9116
2010-11-26 10:30:00,60.18,60.18,60.06,60.17,14656.389099989145,60.18,60.18,60.06,60.17,14656.3891
2010-11-26 10:35:00,60.18,60.18,60.15,60.18,4994.02887851482,60.18,60.18,60.15,60.18,4994.0289
2010-11-26 10:40:00,60.18,60.22,60.17,60.17,15416.350016284878,60.18,60.22,60.17,60.17,15416.35
2010-11-26 10:45:00,60.17,60.17,59.99,60.05,32895.45109108675,60.17,60.17,59.99,60.05,32895.4511
2010-11-26 10:50:00,60.05,60.05,60.03,60.04,9879.491911844534,60.05,60.05,60.03,60.04,9879.4919
2010-11-26 10:55:00,60.05,60.13,60.04,60.12,12376.506351101943,60.05,60.13,60.04,60.12,12376.5064
2010-11-26 11:00:00,60.11,60.15,60.11,60.15,9445.228531104114,60.11,60.15,60.11,60.15,9445.2285
2010-11-26 11:05:00,60.14,60.18,60.12,60.12,7599.609162957334,60.14,60.18,60.12,60.12,7599.6092
2010-11-26 11:10:00,60.11,60.19,60.11,60.18,11507.979589621104,60.11,60.19,60.11,60.18,11507.9796
2010-11-26 11:15:00,60.17,60.21,60.17,60.17,7382.477472587125,60.17,60.21,60.17,60.17,7382.4775
2010-11-26 11:20:00,60.17,60.2,60.16,60.18,8033.872543697753,60.17,60.2,60.16,60.18,8033.8725
2010-11-26 11:25:00,60.18,60.19,60.18,60.18,16176.31093258061,60.18,60.19,60.18,60.18,16176.3109
2010-11-26 11:30:00,60.18,60.2,60.15,60.15,11182.282054065792,60.18,60.2,60.15,60.15,11182.2821
2010-11-26 11:35:00,60.1,60.12,60.06,60.11,11725.111279991315,60.1,60.12,60.06,60.11,11725.1113
2010-11-26 11:40:00,60.11,60.15,60.11,60.14,14873.520790359353,60.11,60.15,60.11,60.14,14873.5208
2010-11-26 11:45:00,60.14,60.29,60.14,60.29,11073.716208880687,60.14,60.29,60.14,60.29,11073.7162
2010-11-26 11:50:00,60.3,60.3,60.24,60.24,5862.555639995658,60.3,60.3,60.24,60.24,5862.5556
2010-11-26 11:55:00,60.23,60.23,60.18,60.22,11073.716208880687,60.23,60.23,60.18,60.22,11073.7162
2010-11-26 12:00:00,60.24,60.24,60.12,60.17,10530.886982955162,60.24,60.24,60.12,60.17,10530.887
2010-11-26 12:05:00,60.17,60.18,60.1,60.13,7925.306698512648,60.17,60.18,60.1,60.13,7925.3067
2010-11-26 12:10:00,60.13,60.19,60.13,60.16,7273.91162740202,60.13,60.19,60.13,60.16,7273.9116
2010-11-26 12:15:00,60.18,60.21,60.18,60.2,5862.555639995658,60.18,60.21,60.18,60.2,5862.5556
2010-11-26 12:20:00,60.19,60.25,60.19,60.25,10856.584518510475,60.19,60.25,60.19,60.25,10856.5845
2010-11-26 12:25:00,60.24,60.29,60.24,60.29,17370.535229616762,60.24,60.29,60.24,60.29,17370.5352
2010-11-26 12:30:00,60.29,60.3,60.25,60.3,12702.203886657258,60.29,60.3,60.25,60.3,12702.2039
2010-11-26 12:35:00,60.3,60.3,60.25,60.26,14547.82325480404,60.3,60.3,60.25,60.26,14547.8233
2010-11-26 12:40:00,60.24,60.25,60.19,60.23,20627.510585169905,60.24,60.25,60.19,60.23,20627.5106
2010-11-26 12:45:00,60.22,60.3,60.22,60.27,31484.09510368038,60.22,60.3,60.22,60.27,31484.0951
2010-11-26 12:50:00,60.24,60.31,60.2,60.3,47660.406036261,60.24,60.31,60.2,60.3,47660.406
2010-11-26 12:55:00,60.3,60.35,60.18,60.21,57648.46379329063,60.3,60.35,60.18,60.21,57648.4638
2010-11-29 09:30:00,59.61,59.87,59.55,59.67,57214.20041255021,59.61,59.87,59.55,59.67,57214.2004
2010-11-29 09:35:00,59.67,59.85,59.67,59.76,36695.25567256541,59.67,59.85,59.67,59.76,36695.2557
2010-11-29 09:40:00,59.76,59.85,59.71,59.78,26707.197915535773,59.76,59.85,59.71,59.78,26707.1979
2010-11-29 09:45:00,59.76,59.83,59.69,59.8,18890.45706220823,59.76,59.83,59.69,59.8,18890.4571
2010-11-29 09:50:00,59.81,59.81,59.41,59.44,23558.788405167736,59.81,59.81,59.41,59.44,23558.7884
2010-11-29 09:55:00,59.38,59.42,59.09,59.18,52980.132450331126,59.38,59.42,59.09,59.18,52980.1325
2010-11-29 10:00:00,59.25,59.25,59.01,59.1,29312.77819997829,59.25,59.25,59.01,59.1,29312.7782
2010-11-29 10:05:00,59.1,59.2,59.04,59.1,24970.144392574097,59.1,59.2,59.04,59.1,24970.1444
2010-11-29 10:10:00,59.11,59.13,59.03,59.05,23341.65671479753,59.11,59.13,59.03,59.05,23341.6567
2010-11-29 10:15:00,59.09,59.2,58.95,59.03,12050.80881554663,59.09,59.2,58.95,59.03,12050.8088
2010-11-29 10:20:00,59.07,59.13,58.99,59.0,15416.350016284878,59.07,59.13,58.99,59.0,15416.35
2010-11-29 10:25:00,59.01,59.08,58.95,59.01,22255.99826294648,59.01,59.08,58.95,59.01,22255.9983
2010-11-29 10:30:00,59.03,59.29,59.0,59.17,20844.642275540114,59.03,59.29,59.0,59.17,20844.6423
2010-11-29 10:35:00,59.18,59.18,59.08,59.17,10422.321137770055,59.18,59.18,59.08,59.17,10422.3211
2010-11-29 10:40:00,59.18,59.19,59.04,59.07,26164.368689610248,59.18,59.19,59.04,59.07,26164.3687
2010-11-29 10:45:00,59.08,59.13,59.04,59.05,11725.111279991315,59.08,59.13,59.04,59.05,11725.1113
2010-11-29 10:50:00,59.06,59.17,59.02,59.06,17044.837694061447,59.06,59.17,59.02,59.06,17044.8377
2010-11-29 10:55:00,59.07,59.13,59.0,59.04,23884.48594072305,59.07,59.13,59.0,59.04,23884.4859
2010-11-29 11:00:00,59.06,59.07,58.97,59.06,17153.403539246552,59.06,59.07,58.97,59.06,17153.4035
2010-11-29 11:05:00,59.06,59.1,58.97,59.03,15742.04755184019,59.06,59.1,58.97,59.03,15742.0476
2010-11-29 11:10:00,59.04,59.13,59.01,59.09,11290.847899250895,59.04,59.13,59.01,59.09,11290.8479
2010-11-29 11:15:00,59.1,59.15,59.01,59.1,17044.837694061447,59.1,59.15,59.01,59.1,17044.8377
2010-11-29 11:20:00,59.11,59.17,58.95,58.97,16610.57431332103,59.11,59.17,58.95,58.97,16610.5743
2010-11-29 11:25:00,58.95,59.04,58.92,58.97,20193.24720442949,58.95,59.04,58.92,58.97,20193.2472
2010-11-29 11:30:00,58.97,59.02,58.86,58.86,11616.54543480621,58.97,59.02,58.86,58.86,11616.5454
2010-11-29 11:35:00,58.85,58.97,58.83,58.88,11073.716208880687,58.85,58.97,58.83,58.88,11073.7162
2010-11-29 11:40:00,58.9,58.9,58.78,58.8,15742.04755184019,58.9,58.9,58.78,58.8,15742.0476
2010-11-29 11:45:00,58.84,58.88,58.82,58.86,20410.37889479969,58.84,58.88,58.82,58.86,20410.3789
2010-11-29 11:50:00,58.86,58.86,58.74,58.82,21496.037346650744,58.86,58.86,58.74,58.82,21496.0373
2010-11-29 11:55:00,58.81,58.87,58.81,58.82,12810.769731842363,58.81,58.87,58.81,58.82,12810.7697
2010-11-29 12:00:00,58.82,58.87,58.8,58.84,14873.520790359353,58.82,58.87,58.8,58.84,14873.5208
2010-11-29 12:05:00,58.83,58.92,58.83,58.89,19107.58875257844,58.83,58.92,58.83,58.89,19107.5888
2010-11-29 12:10:00,58.88,58.96,58.88,58.9,8685.267614808381,58.88,58.96,58.88,58.9,8685.2676
2010-11-29 12:15:00,58.9,58.92,58.88,58.88,7165.345782216915,58.9,58.92,58.88,58.88,7165.3458
2010-11-29 12:20:00,58.88,58.99,58.88,58.93,7925.306698512648,58.88,58.99,58.88,58.93,7925.3067
2010-11-29 12:25:00,58.92,58.95,58.9,58.9,4994.02887851482,58.92,58.95,58.9,58.9,4994.0289
2010-11-29 12:30:00,58.91,58.94,58.88,58.9,6296.819020736077,58.91,58.94,58.88,58.9,6296.819
2010-11-29 12:35:00,58.9,58.92,58.87,58.88,8576.701769623276,58.9,58.92,58.87,58.88,8576.7018
2010-11-29 12:40:00,58.89,59.01,58.89,58.95,10856.584518510475,58.89,59.01,58.89,58.95,10856.5845
2010-11-29 12:45:00,58.94,58.99,58.93,58.98,4125.502117033981,58.94,58.99,58.93,58.98,4125.5021
2010-11-29 12:50:00,58.98,58.98,58.91,58.91,5428.292259255239,58.98,58.98,58.91,58.91,5428.2923
2010-11-29 12:55:00,58.91,58.94,58.89,58.94,7599.609162957334,58.91,58.94,58.89,58.94,7599.6092
2010-11-29 13:00:00,58.93,58.98,58.9,58.98,12702.203886657258,58.93,58.98,58.9,58.98,12702.2039
2010-11-29 13:05:00,58.98,58.98,58.88,58.9,12485.072196287048,58.98,58.98,58.88,58.9,12485.0722
2010-11-29 13:10:00,58.9,58.95,58.89,58.95,17804.798610357182,58.9,58.95,58.89,58.95,17804.7986
2010-11-29 13:15:00,58.96,58.99,58.95,58.97,11073.716208880687,58.96,58.99,58.95,58.97,11073.7162
2010-11-29 13:20:00,58.96,58.99,58.95,58.97,8251.004234067963,58.96,58.99,58.95,58.97,8251.0042
2010-11-29 13:25:00,58.99,59.0,58.96,59.0,15524.915861469985,58.99,59.0,58.96,59.0,15524.9159
2010-11-29 13:30:00,58.99,58.99,58.95,58.95,13679.296493323202,58.99,58.99,58.95,58.95,13679.2965
2010-11-29 13:35:00,58.95,58.97,58.94,58.95,18999.022907393333,58.95,58.97,58.94,58.95,18999.0229
2010-11-29 13:40:00,58.95,59.04,58.95,59.01,16393.44262295082,58.95,59.04,58.95,59.01,16393.4426
2010-11-29 13:45:00,58.98,59.08,58.98,59.05,11616.54543480621,58.98,59.08,58.98,59.05,11616.5454
2010-11-29 13:50:00,59.06,59.08,59.06,59.06,4559.7654977744005,59.06,59.08,59.06,59.06,4559.7655
2010-11-29 13:55:00,59.06,59.11,59.05,59.06,6079.687330365867,59.06,59.11,59.05,59.06,6079.6873
2010-11-29 14:00:00,59.07,59.14,59.07,59.12,5211.160568885029,59.07,59.14,59.07,59.12,5211.1606
2010-11-29 14:05:00,59.12,59.14,59.05,59.13,6513.950711106286,59.12,59.14,59.05,59.13,6513.9507
2010-11-29 14:10:00,59.13,59.15,59.06,59.09,9988.05775702964,59.13,59.15,59.06,59.09,9988.0578
2010-11-29 14:15:00,59.11,59.17,59.1,59.16,3799.804581478667,59.11,59.17,59.1,59.16,3799.8046
2010-11-29 14:20:00,59.16,59.17,59.11,59.12,6513.950711106286,59.16,59.17,59.11,59.12,6513.9507
2010-11-29 14:25:00,59.13,59.27,59.13,59.25,9879.491911844534,59.13,59.27,59.13,59.25,9879.4919
2010-11-29 14:30:00,59.26,59.39,59.25,59.34,25295.84192812941,59.26,59.39,59.25,59.34,25295.8419
2010-11-29 14:35:00,59.34,59.5,59.3,59.45,18456.19368146781,59.34,59.5,59.3,59.45,18456.1937
2010-11-29 14:40:00,59.45,59.47,59.4,59.46,10096.623602214744,59.45,59.47,59.4,59.46,10096.6236
2010-11-29 14:45:00,59.46,59.62,59.46,59.59,13896.42818369341,59.46,59.62,59.46,59.59,13896.4282
2010-11-29 14:50:00,59.58,59.58,59.48,59.49,17153.403539246552,59.58,59.58,59.48,59.49,17153.4035
2010-11-29 14:55:00,59.49,59.6,59.49,59.58,19216.154597763543,59.49,59.6,59.49,59.58,19216.1546
2010-11-29 15:00:00,59.58,59.64,59.55,59.64,13896.42818369341,59.58,59.64,59.55,59.64,13896.4282
2010-11-29 15:05:00,59.64,59.7,59.61,59.65,13245.033112582782,59.64,59.7,59.61,59.65,13245.0331
2010-11-29 15:10:00,59.64,59.66,59.6,59.6,12702.203886657258,59.64,59.66,59.6,59.6,12702.2039
2010-11-29 15:15:00,59.6,59.76,59.6,59.75,17587.666919986972,59.6,59.76,59.6,59.75,17587.6669
2010-11-29 15:20:00,59.75,59.83,59.75,59.79,36369.5581370101,59.75,59.83,59.75,59.79,36369.5581
2010-11-29 15:25:00,59.77,59.8,59.72,59.8,14222.125719248725,59.77,59.8,59.72,59.8,14222.1257
2010-11-29 15:30:00,59.79,59.79,59.62,59.62,21170.33981109543,59.79,59.79,59.62,59.62,21170.3398
2010-11-29 15:35:00,59.63,59.68,59.61,59.67,21713.169037020954,59.63,59.68,59.61,59.67,21713.169
2010-11-29 15:40:00,59.68,59.71,59.61,59.68,39626.53349256324,59.68,59.71,59.61,59.68,39626.5335
2010-11-29 15:45:00,59.68,59.78,59.68,59.72,44729.12821626317,59.68,59.78,59.68,59.72,44729.1282
2010-11-29 15:50:00,59.72,59.72,59.63,59.67,78818.80360438606,59.72,59.72,59.63,59.67,78818.8036
2010-11-29 15:55:00,59.68,59.71,59.61,59.61,66008.0338725437,59.68,59.71,59.61,59.61,66008.0339
2010-11-30 09:30:00,59.01,59.3,59.01,59.16,40929.3236347845,59.01,59.3,59.01,59.16,40929.3236
2010-11-30 09:35:00,59.18,59.25,58.97,59.03,40386.49440885898,59.18,59.25,58.97,59.03,40386.4944
2010-11-30 09:40:00,59.01,59.08,58.85,58.86,35609.597220714364,59.01,59.08,58.85,58.86,35609.5972
2010-11-30 09:45:00,58.84,59.1,58.81,59.02,29312.77819997829,58.84,59.1,58.81,59.02,29312.7782
2010-11-30 09:50:00,59.06,59.08,58.92,59.04,25838.671154054937,59.06,59.08,58.92,59.04,25838.6712
2010-11-30 09:55:00,59.09,59.25,59.04,59.24,19650.417978503963,59.09,59.25,59.04,59.24,19650.418
2010-11-30 10:00:00,59.28,59.31,59.09,59.13,32026.924329605907,59.28,59.31,59.09,59.13,32026.9243
2010-11-30 10:05:00,59.13,59.2,59.11,59.11,26924.329605905983,59.13,59.2,59.11,59.11,26924.3296
2010-11-30 10:10:00,59.12,59.24,59.11,59.24,14113.55987406362,59.12,59.24,59.11,59.24,14113.5599
2010-11-30 10:15:00,59.2,59.21,59.14,59.17,19107.58875257844,59.2,59.21,59.14,59.17,19107.5888
2010-11-30 10:20:00,59.17,59.35,59.13,59.35,17587.666919986972,59.17,59.35,59.13,59.35,17587.6669
2010-11-30 10:25:00,59.36,59.38,59.23,59.34,19867.549668874173,59.36,59.38,59.23,59.34,19867.5497
2010-11-30 10:30:00,59.34,59.4,59.21,59.37,25404.40777331452,59.34,59.4,59.21,59.37,25404.4078
2010-11-30 10:35:00,59.39,59.45,59.36,59.39,8251.004234067963,59.39,59.45,59.36,59.39,8251.0042
2010-11-30 10:40:00,59.39,59.43,59.3,59.35,10748.018673325372,59.39,59.43,59.3,59.35,10748.0187
2010-11-30 10:45:00,59.34,59.35,59.21,59.23,8576.701769623276,59.34,59.35,59.21,59.23,8576.7018
2010-11-30 10:50:00,59.23,59.23,59.08,59.13,20193.24720442949,59.23,59.23,59.08,59.13,20193.2472
2010-11-30 10:55:00,59.13,59.19,59.08,59.19,11616.54543480621,59.13,59.19,59.08,59.19,11616.5454
2010-11-30 11:00:00,59.19,59.22,59.17,59.22,24644.446857018786,59.19,59.22,59.17,59.22,24644.4469
2010-11-30 11:05:00,59.2,59.21,59.11,59.14,20518.944739984803,59.2,59.21,59.11,59.14,20518.9447
2010-11-30 11:10:00,59.15,59.18,59.02,59.05,31701.22679405059,59.15,59.18,59.02,59.05,31701.2268
2010-11-30 11:15:00,59.06,59.12,59.03,59.1,38106.61165997177,59.06,59.12,59.03,59.1,38106.6117
2010-11-30 11:20:00,59.08,59.16,59.01,59.07,12919.335577027468,59.08,59.16,59.01,59.07,12919.3356
2010-11-30 11:25:00,59.07,59.14,59.05,59.08,14439.257409618936,59.07,59.14,59.05,59.08,14439.2574
2010-11-30 11:30:00,59.07,59.13,59.04,59.06,31158.39756812507,59.07,59.13,59.04,59.06,31158.3976
2010-11-30 11:35:00,59.04,59.07,58.96,59.07,19216.154597763543,59.04,59.07,58.96,59.07,19216.1546
2010-11-30 11:40:00,59.07,59.07,58.98,58.99,16610.57431332103,59.07,59.07,58.98,58.99,16610.5743
2010-11-30 11:45:00,58.99,59.01,58.91,58.98,9553.79437628922,58.99,59.01,58.91,58.98,9553.7944
2010-11-30 11:50:00,58.99,58.99,58.91,58.94,11725.111279991315,58.99,58.99,58.91,58.94,11725.1113
2010-11-30 11:55:00,58.94,59.09,58.92,59.05,12485.072196287048,58.94,59.09,58.92,59.05,12485.0722
2010-11-30 12:00:00,59.06,59.19,59.02,59.09,10748.018673325372,59.06,59.19,59.02,59.09,10748.0187
2010-11-30 12:05:00,59.08,59.1,59.01,59.01,12159.374660731732,59.08,59.1,59.01,59.01,12159.3747
2010-11-30 12:10:00,59.01,59.08,59.01,59.06,9336.662685919013,59.01,59.08,59.01,59.06,9336.6627
2010-11-30 12:15:00,59.07,59.09,58.99,59.04,14764.95494517425,59.07,59.09,58.99,59.04,14764.9549
2010-11-30 12:20:00,59.07,59.09,59.04,59.05,8251.004234067963,59.07,59.09,59.04,59.05,8251.0042
2010-11-30 12:25:00,59.05,59.1,59.05,59.07,12810.769731842363,59.05,59.1,59.05,59.07,12810.7697
2010-11-30 12:30:00,59.09,59.1,59.02,59.02,9119.5309955488,59.09,59.1,59.02,59.02,9119.531
2010-11-30 12:35:00,59.03,59.06,58.99,59.06,8033.872543697753,59.03,59.06,58.99,59.06,8033.8725
2010-11-30 12:40:00,59.04,59.13,59.01,59.13,18130.496145912497,59.04,59.13,59.01,59.13,18130.4961
2010-11-30 12:45:00,59.14,59.16,59.11,59.11,7273.91162740202,59.14,59.16,59.11,59.11,7273.9116
2010-11-30 12:50:00,59.1,59.18,59.1,59.17,19433.28628813376,59.1,59.18,59.1,59.17,19433.2863
2010-11-30 12:55:00,59.17,59.19,59.12,59.14,10856.584518510475,59.17,59.19,59.12,59.14,10856.5845
2010-11-30 13:00:00,59.14,59.25,59.1,59.21,17696.232765172077,59.14,59.25,59.1,59.21,17696.2328
2010-11-30 13:05:00,59.21,59.24,59.14,59.16,11725.111279991315,59.21,59.24,59.14,59.16,11725.1113
2010-11-30 13:10:00,59.17,59.18,59.13,59.16,6731.082401476496,59.17,59.18,59.13,59.16,6731.0824
2010-11-30 13:15:00,59.16,59.25,59.15,59.23,9879.491911844534,59.16,59.25,59.15,59.23,9879.4919
2010-11-30 13:20:00,59.21,59.36,59.21,59.33,21387.47150146564,59.21,59.36,59.21,59.33,21387.4715
2010-11-30 13:25:00,59.34,59.34,59.24,59.27,9010.965150363696,59.34,59.34,59.24,59.27,9010.9652
2010-11-30 13:30:00,59.27,59.28,59.25,59.26,5428.292259255239,59.27,59.28,59.25,59.26,5428.2923
2010-11-30 13:35:00,59.26,59.29,59.25,59.25,6405.384865921182,59.26,59.29,59.25,59.25,6405.3849
2010-11-30 13:40:00,59.25,59.29,59.18,59.19,12159.374660731732,59.25,59.29,59.18,59.19,12159.3747
2010-11-30 13:45:00,59.2,59.25,59.15,59.22,9553.79437628922,59.2,59.25,59.15,59.22,9553.7944
2010-11-30 13:50:00,59.22,59.22,59.16,59.22,13462.164802952992,59.22,59.22,59.16,59.22,13462.1648
2010-11-30 13:55:00,59.22,59.25,59.18,59.24,9770.92606665943,59.22,59.25,59.18,59.24,9770.9261
2010-11-30 14:00:00,59.24,59.3,59.22,59.23,9988.05775702964,59.24,59.3,59.22,59.23,9988.0578
2010-11-30 14:05:00,59.23,59.29,59.21,59.21,10639.452828140267,59.23,59.29,59.21,59.21,10639.4528
2010-11-30 14:10:00,59.22,59.26,59.19,59.2,14004.994028878516,59.22,59.26,59.19,59.2,14004.994
2010-11-30 14:15:00,59.2,59.25,59.12,59.23,23775.920095537946,59.2,59.25,59.12,59.23,23775.9201
2010-11-30 14:20:00,59.24,59.25,59.19,59.21,16610.57431332103,59.24,59.25,59.19,59.21,16610.5743
2010-11-30 14:25:00,59.2,59.2,59.01,59.05,25730.10530886983,59.2,59.2,59.01,59.05,25730.1053
2010-11-30 14:30:00,59.05,59.1,59.01,59.01,8793.833459993486,59.05,59.1,59.01,59.01,8793.8335
2010-11-30 14:35:00,59.02,59.08,58.98,59.03,9445.228531104114,59.02,59.08,58.98,59.03,9445.2285
2010-11-30 14:40:00,59.03,59.11,59.01,59.1,17587.666919986972,59.03,59.11,59.01,59.1,17587.6669
2010-11-30 14:45:00,59.09,59.22,59.08,59.17,36912.38736293562,59.09,59.22,59.08,59.17,36912.3874
2010-11-30 14:50:00,59.16,59.17,59.07,59.11,11182.282054065792,59.16,59.17,59.07,59.11,11182.2821
2010-11-30 14:55:00,59.1,59.25,59.1,59.19,18347.627836282707,59.1,59.25,59.1,59.19,18347.6278
2010-11-30 15:00:00,59.19,59.21,59.13,59.18,54825.75181847791,59.19,59.21,59.13,59.18,54825.7518
2010-11-30 15:05:00,59.17,59.18,59.13,59.14,29964.173271088915,59.17,59.18,59.13,59.14,29964.1733
2010-11-30 15:10:00,59.13,59.14,59.1,59.13,42992.07469330149,59.13,59.14,59.1,59.13,42992.0747
2010-11-30 15:15:00,59.13,59.16,59.07,59.13,43752.03560959722,59.13,59.16,59.07,59.13,43752.0356
2010-11-30 15:20:00,59.13,59.19,59.11,59.19,57322.76625773532,59.13,59.19,59.11,59.19,57322.7663
2010-11-30 15:25:00,59.18,59.19,59.12,59.15,15633.481706655088,59.18,59.19,59.12,59.15,15633.4817
2010-11-30 15:30:00,59.15,59.19,59.09,59.09,28335.685593312344,59.15,59.19,59.09,59.09,28335.6856
2010-11-30 15:35:00,59.09,59.13,59.07,59.11,33221.14862664206,59.09,59.13,59.07,59.11,33221.1486
2010-11-30 15:40:00,59.1,59.11,58.98,58.99,59819.780696992726,59.1,59.11,58.98,58.99,59819.7807
2010-11-30 15:45:00,58.99,59.0,58.91,58.95,126153.51210509174,58.99,59.0,58.91,58.95,126153.5121
2010-11-30 15:50:00,58.95,59.03,58.91,59.01,117902.5078710238,58.95,59.03,58.91,59.01,117902.5079
2010-11-30 15:55:00,59.01,59.09,58.89,58.9,256758.2238627728,59.01,59.09,58.89,58.9,256758.2239
2010-12-01 09:30:00,59.77,60.32,59.53,60.18,79795.89621105201,59.77,60.32,59.53,60.18,79795.8962
2010-12-01 09:35:00,60.2,60.26,59.98,60.09,47117.57681033547,60.2,60.26,59.98,60.09,47117.5768
2010-12-01 09:40:00,60.16,60.41,60.08,60.36,47117.57681033547,60.16,60.41,60.08,60.36,47117.5768
2010-12-01 09:45:00,60.36,60.56,60.3,60.31,54391.48843773749,60.36,60.56,60.3,60.31,54391.4884
2010-12-01 09:50:00,60.35,60.47,60.22,60.47,31484.09510368038,60.35,60.47,60.22,60.47,31484.0951
2010-12-01 09:55:00,60.47,60.57,60.39,60.47,42883.508848116384,60.47,60.57,60.39,60.47,42883.5088
2010-12-01 10:00:00,60.46,60.47,60.3,60.4,20627.510585169905,60.46,60.47,60.3,60.4,20627.5106
2010-12-01 10:05:00,60.4,60.46,60.26,60.38,23450.22255998263,60.4,60.46,60.26,60.38,23450.2226
2010-12-01 10:10:00,60.37,60.45,60.29,60.34,19976.11551405928,60.37,60.45,60.29,60.34,19976.1155
2010-12-01 10:15:00,60.4,60.51,60.29,60.5,15524.915861469985,60.4,60.51,60.29,60.5,15524.9159
2010-12-01 10:20:00,60.51,60.55,60.28,60.29,22473.12995331669,60.51,60.55,60.28,60.29,22473.13
2010-12-01 10:25:00,60.28,60.29,60.1,60.17,45923.35251329932,60.28,60.29,60.1,60.17,45923.3525
2010-12-01 10:30:00,60.19,60.26,60.19,60.25,15307.784171099773,60.19,60.26,60.19,60.25,15307.7842
2010-12-01 10:35:00,60.25,60.3,60.19,60.25,21930.300727391164,60.25,60.3,60.19,60.25,21930.3007
2010-12-01 10:40:00,60.26,60.27,60.16,60.26,22907.393334057106,60.26,60.27,60.16,60.26,22907.3933
2010-12-01 10:45:00,60.26,60.32,60.18,60.18,21387.47150146564,60.26,60.32,60.18,60.18,21387.4715
2010-12-01 10:50:00,60.19,60.22,60.18,60.2,10313.755292584952,60.19,60.22,60.18,60.2,10313.7553
2010-12-01 10:55:00,60.21,60.22,60.15,60.2,16936.271848876346,60.21,60.22,60.15,60.2,16936.2718
2010-12-01 11:00:00,60.19,60.25,60.17,60.19,10096.623602214744,60.19,60.25,60.17,60.19,10096.6236
2010-12-01 11:05:00,60.18,60.23,60.17,60.21,14004.994028878516,60.18,60.23,60.17,60.21,14004.994
2010-12-01 11:10:00,60.19,60.21,60.15,60.21,38106.61165997177,60.19,60.21,60.15,60.21,38106.6117
2010-12-01 11:15:00,60.22,60.28,60.22,60.22,22907.393334057106,60.22,60.28,60.22,60.22,22907.3933
2010-12-01 11:20:00,60.23,60.26,60.18,60.18,13896.42818369341,60.23,60.26,60.18,60.18,13896.4282
2010-12-01 11:25:00,60.2,60.27,60.19,60.27,29312.77819997829,60.2,60.27,60.19,60.27,29312.7782
2010-12-01 11:30:00,60.28,60.31,60.24,60.31,8793.833459993486,60.28,60.31,60.24,60.31,8793.8335
2010-12-01 11:35:00,60.3,60.32,60.3,60.3,10096.623602214744,60.3,60.32,60.3,60.3,10096.6236
2010-12-01 11:40:00,60.31,60.38,60.3,60.33,47768.9718814461,60.31,60.38,60.3,60.33,47768.9719
2010-12-01 11:45:00,60.32,60.39,60.28,60.38,13570.730648138097,60.32,60.39,60.28,60.38,13570.7306
2010-12-01 11:50:00,60.4,60.71,60.4,60.68,42883.508848116384,60.4,60.71,60.4,60.68,42883.5088
2010-12-01 11:55:00,60.67,60.74,60.24,60.66,72521.98458364999,60.67,60.74,60.24,60.66,72521.9846
2010-12-01 12:00:00,60.67,60.86,60.67,60.73,32569.75355553143,60.67,60.86,60.67,60.73,32569.7536
2010-12-01 12:05:00,60.72,60.85,60.72,60.74,21604.60319183585,60.72,60.85,60.72,60.74,21604.6032
2010-12-01 12:10:00,60.77,60.81,60.68,60.68,23015.95917924221,60.77,60.81,60.68,60.68,23015.9592
2010-12-01 12:15:00,60.68,60.68,60.5,60.64,25621.539463684727,60.68,60.68,60.5,60.64,25621.5395
2010-12-01 12:20:00,60.63,60.66,60.57,60.6,23124.52502442732,60.63,60.66,60.57,60.6,23124.525
2010-12-01 12:25:00,60.6,60.65,60.59,60.61,10205.189447399847,60.6,60.65,60.59,60.61,10205.1894
2010-12-01 12:30:00,60.64,60.66,60.56,60.6,7925.306698512648,60.64,60.66,60.56,60.6,7925.3067
2010-12-01 12:35:00,60.57,60.6,60.55,60.59,4885.463033329715,60.57,60.6,60.55,60.59,4885.463
2010-12-01 12:40:00,60.59,60.62,60.57,60.59,12810.769731842363,60.59,60.62,60.57,60.59,12810.7697
2010-12-01 12:45:00,60.59,60.62,60.54,60.61,10096.623602214744,60.59,60.62,60.54,60.61,10096.6236
2010-12-01 12:50:00,60.61,60.63,60.57,60.62,7273.91162740202,60.61,60.63,60.57,60.62,7273.9116
2010-12-01 12:55:00,60.62,60.66,60.61,60.61,12159.374660731732,60.62,60.66,60.61,60.61,12159.3747
2010-12-01 13:00:00,60.6,60.66,60.59,60.61,6513.950711106286,60.6,60.66,60.59,60.61,6513.9507
2010-12-01 13:05:00,60.62,60.65,60.58,60.61,12485.072196287048,60.62,60.65,60.58,60.61,12485.0722
2010-12-01 13:10:00,60.61,60.65,60.6,60.64,7382.477472587125,60.61,60.65,60.6,60.64,7382.4775
2010-12-01 13:15:00,60.65,60.65,60.53,60.53,12485.072196287048,60.65,60.65,60.53,60.53,12485.0722
2010-12-01 13:20:00,60.53,60.62,60.53,60.61,15524.915861469985,60.53,60.62,60.53,60.61,15524.9159
2010-12-01 13:25:00,60.53,60.62,60.52,60.62,10530.886982955162,60.53,60.62,60.52,60.62,10530.887
2010-12-01 13:30:00,60.57,60.64,60.54,60.55,21930.300727391164,60.57,60.64,60.54,60.55,21930.3007
2010-12-01 13:35:00,60.55,60.62,60.48,60.61,19650.417978503963,60.55,60.62,60.48,60.61,19650.418
2010-12-01 13:40:00,60.61,60.61,60.49,60.53,10205.189447399847,60.61,60.61,60.49,60.53,10205.1894
2010-12-01 13:45:00,60.53,60.56,60.49,60.56,9445.228531104114,60.53,60.56,60.49,60.56,9445.2285
2010-12-01 13:50:00,60.55,60.56,60.5,60.5,9553.79437628922,60.55,60.56,60.5,60.5,9553.7944
2010-12-01 13:55:00,60.49,60.53,60.45,60.46,10530.886982955162,60.49,60.53,60.45,60.46,10530.887
2010-12-01 14:00:00,60.46,60.46,60.4,60.42,28878.51481923787,60.46,60.46,60.4,60.42,28878.5148
2010-12-01 14:05:00,60.42,60.43,60.33,60.36,18130.496145912497,60.42,60.43,60.33,60.36,18130.4961
2010-12-01 14:10:00,60.37,60.42,60.36,60.41,94452.28531104117,60.37,60.42,60.36,60.41,94452.2853
2010-12-01 14:15:00,60.41,60.42,60.39,60.42,28769.948974052764,60.41,60.42,60.39,60.42,28769.949
2010-12-01 14:20:00,60.42,60.43,60.33,60.33,28878.51481923787,60.42,60.43,60.33,60.33,28878.5148
2010-12-01 14:25:00,60.33,60.37,60.3,60.33,11942.242970361523,60.33,60.37,60.3,60.33,11942.243
2010-12-01 14:30:00,60.36,60.38,60.3,60.33,16393.44262295082,60.36,60.38,60.3,60.33,16393.4426
2010-12-01 14:35:00,60.33,60.41,60.31,60.37,12050.80881554663,60.33,60.41,60.31,60.37,12050.8088
2010-12-01 14:40:00,60.36,60.41,60.35,60.41,11073.716208880687,60.36,60.41,60.35,60.41,11073.7162
2010-12-01 14:45:00,60.41,60.41,60.36,60.4,11399.413744436,60.41,60.41,60.36,60.4,11399.4137
2010-12-01 14:50:00,60.38,60.42,60.38,60.41,8468.135924438173,60.38,60.42,60.38,60.41,8468.1359
2010-12-01 14:55:00,60.42,60.42,60.38,60.41,48311.801107371626,60.42,60.42,60.38,60.41,48311.8011
2010-12-01 15:00:00,60.41,60.41,60.37,60.37,11833.67712517642,60.41,60.41,60.37,60.37,11833.6771
2010-12-01 15:05:00,60.38,60.41,60.37,60.41,13136.467267397677,60.38,60.41,60.37,60.41,13136.4673
2010-12-01 15:10:00,60.4,60.41,60.36,60.4,26272.93453479536,60.4,60.41,60.36,60.4,26272.9345
2010-12-01 15:15:00,60.4,60.41,60.37,60.4,14656.389099989145,60.4,60.41,60.37,60.4,14656.3891
2010-12-01 15:20:00,60.4,60.44,60.37,60.4,37455.21658886115,60.4,60.44,60.37,60.4,37455.2166
2010-12-01 15:25:00,60.41,60.5,60.41,60.42,61122.57083921399,60.41,60.5,60.41,60.42,61122.5708
2010-12-01 15:30:00,60.42,60.42,60.34,60.38,58734.12224514168,60.42,60.42,60.34,60.38,58734.1222
2010-12-01 15:35:00,60.39,60.46,60.37,60.42,52003.03984366518,60.39,60.46,60.37,60.42,52003.0398
2010-12-01 15:40:00,60.42,60.43,60.37,60.4,36695.25567256541,60.42,60.43,60.37,60.4,36695.2557
2010-12-01 15:45:00,60.4,60.41,60.26,60.3,73716.20888068614,60.4,60.41,60.26,60.3,73716.2089
2010-12-01 15:50:00,60.31,60.34,60.19,60.2,61231.13668439909,60.31,60.34,60.19,60.2,61231.1367
2010-12-01 15:55:00,60.2,60.33,60.2,60.21,87938.33459993487,60.2,60.33,60.2,60.21,87938.3346
2010-12-02 09:30:00,60.32,60.38,60.19,60.29,18999.022907393333,60.32,60.38,60.19,60.29,18999.0229
2010-12-02 09:35:00,60.36,60.46,60.25,60.28,6188.253175550972,60.36,60.46,60.25,60.28,6188.2532
2010-12-02 09:40:00,60.3,60.45,60.28,60.39,7273.91162740202,60.3,60.45,60.28,60.39,7273.9116
2010-12-02 09:45:00,60.42,60.6,60.39,60.54,26815.76376072088,60.42,60.6,60.39,60.54,26815.7638
2010-12-02 09:50:00,60.53,60.6,60.47,60.57,40495.06025404408,60.53,60.6,60.47,60.57,40495.0603
2010-12-02 09:55:00,60.57,60.74,60.56,60.64,31701.22679405059,60.57,60.74,60.56,60.64,31701.2268
2010-12-02 10:00:00,60.64,60.76,60.59,60.71,34306.807078493104,60.64,60.76,60.59,60.71,34306.8071
2010-12-02 10:05:00,60.69,60.72,60.61,60.61,16936.271848876346,60.69,60.72,60.61,60.61,16936.2718
2010-12-02 10:10:00,60.62,60.72,60.61,60.65,16936.271848876346,60.62,60.72,60.61,60.65,16936.2718
2010-12-02 10:15:00,60.64,60.65,60.61,60.61,18673.325371838026,60.64,60.65,60.61,60.61,18673.3254
2010-12-02 10:20:00,60.61,60.68,60.61,60.62,9119.5309955488,60.61,60.68,60.61,60.62,9119.531
2010-12-02 10:25:00,60.62,60.67,60.59,60.66,21604.60319183585,60.62,60.67,60.59,60.66,21604.6032
2010-12-02 10:30:00,60.66,60.7,60.6,60.68,15742.04755184019,60.66,60.7,60.6,60.68,15742.0476
2010-12-02 10:35:00,60.69,60.7,60.59,60.68,11725.111279991315,60.69,60.7,60.59,60.68,11725.1113
2010-12-02 10:40:00,60.67,60.72,60.61,60.72,17044.837694061447,60.67,60.72,60.61,60.72,17044.8377
2010-12-02 10:45:00,60.72,60.72,60.64,60.72,10096.623602214744,60.72,60.72,60.64,60.72,10096.6236
2010-12-02 10:50:00,60.73,60.74,60.65,60.66,9662.360221474324,60.73,60.74,60.65,60.66,9662.3602
2010-12-02 10:55:00,60.66,60.79,60.66,60.78,13245.033112582782,60.66,60.79,60.66,60.78,13245.0331
2010-12-02 11:00:00,60.78,60.78,60.71,60.77,9228.096840733906,60.78,60.78,60.71,60.77,9228.0968
2010-12-02 11:05:00,60.77,60.79,60.72,60.76,13787.862338508306,60.77,60.79,60.72,60.76,13787.8623
2010-12-02 11:10:00,60.77,60.84,60.76,60.79,16719.140158506136,60.77,60.84,60.76,60.79,16719.1402
2010-12-02 11:15:00,60.8,60.89,60.76,60.88,13136.467267397677,60.8,60.89,60.76,60.88,13136.4673
2010-12-02 11:20:00,60.9,60.95,60.86,60.93,15524.915861469985,60.9,60.95,60.86,60.93,15524.9159
2010-12-02 11:25:00,60.94,60.97,60.89,60.97,11942.242970361523,60.94,60.97,60.89,60.97,11942.243
2010-12-02 11:30:00,60.97,60.99,60.94,60.98,19324.72044294865,60.97,60.99,60.94,60.98,19324.7204
2010-12-02 11:35:00,60.99,60.99,60.89,60.89,15199.218325914668,60.99,60.99,60.89,60.89,15199.2183
2010-12-02 11:40:00,60.9,60.98,60.9,60.97,11073.716208880687,60.9,60.98,60.9,60.97,11073.7162
2010-12-02 11:45:00,60.96,61.01,60.95,61.01,13136.467267397677,60.96,61.01,60.95,61.01,13136.4673
2010-12-02 11:50:00,61.01,61.06,61.0,61.0,17587.666919986972,61.01,61.06,61.0,61.0,17587.6669
2010-12-02 11:55:00,61.0,61.03,60.99,61.03,7816.740853327544,61.0,61.03,60.99,61.03,7816.7409
2010-12-02 12:00:00,61.03,61.03,60.98,60.99,7708.175008142439,61.03,61.03,60.98,60.99,7708.175
2010-12-02 12:05:00,60.99,61.08,60.98,61.07,6405.384865921182,60.99,61.08,60.98,61.07,6405.3849
2010-12-02 12:10:00,61.07,61.09,61.02,61.07,16610.57431332103,61.07,61.09,61.02,61.07,16610.5743
2010-12-02 12:15:00,61.07,61.17,61.07,61.12,9336.662685919013,61.07,61.17,61.07,61.12,9336.6627
2010-12-02 12:20:00,61.11,61.11,61.04,61.06,6622.516556291391,61.11,61.11,61.04,61.06,6622.5166
2010-12-02 12:25:00,61.06,61.08,61.01,61.07,8793.833459993486,61.06,61.08,61.01,61.07,8793.8335
2010-12-02 12:30:00,61.05,61.05,61.0,61.05,7599.609162957334,61.05,61.05,61.0,61.05,7599.6092
2010-12-02 12:35:00,61.06,61.06,61.0,61.02,9336.662685919013,61.06,61.06,61.0,61.02,9336.6627
2010-12-02 12:40:00,61.05,61.08,61.01,61.08,6622.516556291391,61.05,61.08,61.01,61.08,6622.5166
2010-12-02 12:45:00,61.08,61.08,61.0,61.05,5102.5947236999245,61.08,61.08,61.0,61.05,5102.5947
2010-12-02 12:50:00,61.08,61.1,61.07,61.07,4234.067962219086,61.08,61.1,61.07,61.07,4234.068
2010-12-02 12:55:00,61.06,61.1,61.06,61.07,7382.477472587125,61.06,61.1,61.06,61.07,7382.4775
2010-12-02 13:00:00,61.08,61.1,60.99,61.04,9662.360221474324,61.08,61.1,60.99,61.04,9662.3602
2010-12-02 13:05:00,61.06,61.12,61.06,61.12,9228.096840733906,61.06,61.12,61.06,61.12,9228.0968
2010-12-02 13:10:00,61.11,61.16,61.04,61.16,14764.95494517425,61.11,61.16,61.04,61.16,14764.9549
2010-12-02 13:15:00,61.15,61.15,61.11,61.13,8902.399305178591,61.15,61.15,61.11,61.13,8902.3993
2010-12-02 13:20:00,61.15,61.23,61.15,61.17,20193.24720442949,61.15,61.23,61.15,61.17,20193.2472
2010-12-02 13:25:00,61.18,61.26,61.17,61.25,14330.69156443383,61.18,61.26,61.17,61.25,14330.6916
2010-12-02 13:30:00,61.26,61.31,61.22,61.3,34741.070459233524,61.26,61.31,61.22,61.3,34741.0705
2010-12-02 13:35:00,61.28,61.41,61.28,61.4,24427.31516664857,61.28,61.41,61.28,61.4,24427.3152
2010-12-02 13:40:00,61.4,61.44,61.37,61.43,17913.364455542287,61.4,61.44,61.37,61.43,17913.3645
2010-12-02 13:45:00,61.43,61.43,61.36,61.37,20084.681359244383,61.43,61.43,61.36,61.37,20084.6814
2010-12-02 13:50:00,61.37,61.44,61.35,61.44,11399.413744436,61.37,61.44,61.35,61.44,11399.4137
2010-12-02 13:55:00,61.43,61.47,61.35,61.35,25947.23699924004,61.43,61.47,61.35,61.35,25947.237
2010-12-02 14:00:00,61.36,61.42,61.35,61.41,19324.72044294865,61.36,61.42,61.35,61.41,19324.7204
2010-12-02 14:05:00,61.4,61.47,61.37,61.47,11399.413744436,61.4,61.47,61.37,61.47,11399.4137
2010-12-02 14:10:00,61.47,61.48,61.43,61.47,15850.613397025296,61.47,61.48,61.43,61.47,15850.6134
2010-12-02 14:15:00,61.45,61.51,61.45,61.5,27358.592986646403,61.45,61.51,61.45,61.5,27358.593
2010-12-02 14:20:00,61.49,61.51,61.46,61.47,20953.20812072522,61.49,61.51,61.46,61.47,20953.2081
2010-12-02 14:25:00,61.46,61.48,61.45,61.47,15850.613397025296,61.46,61.48,61.45,61.47,15850.6134
2010-12-02 14:30:00,61.47,61.53,61.47,61.52,36260.992291824994,61.47,61.53,61.47,61.52,36260.9923
2010-12-02 14:35:00,61.53,61.61,61.53,61.59,31158.39756812507,61.53,61.61,61.53,61.59,31158.3976
2010-12-02 14:40:00,61.59,61.67,61.58,61.62,38432.30919552709,61.59,61.67,61.58,61.62,38432.3092
2010-12-02 14:45:00,61.62,61.67,61.59,61.63,18347.627836282707,61.62,61.67,61.59,61.63,18347.6278
2010-12-02 14:50:00,61.64,61.69,61.62,61.66,18456.19368146781,61.64,61.69,61.62,61.66,18456.1937
2010-12-02 14:55:00,61.66,61.71,61.59,61.6,32569.75355553143,61.66,61.71,61.59,61.6,32569.7536
2010-12-02 15:00:00,61.61,61.64,61.5,61.51,22364.564108131584,61.61,61.64,61.5,61.51,22364.5641
2010-12-02 15:05:00,61.5,61.56,61.47,61.53,15524.915861469985,61.5,61.56,61.47,61.53,15524.9159
2010-12-02 15:10:00,61.52,61.53,61.48,61.49,9228.096840733906,61.52,61.53,61.48,61.49,9228.0968
2010-12-02 15:15:00,61.48,61.49,61.46,61.47,23341.65671479753,61.48,61.49,61.46,61.47,23341.6567
2010-12-02 15:20:00,61.47,61.54,61.45,61.54,36043.860601454784,61.47,61.54,61.45,61.54,36043.8606
2010-12-02 15:25:00,61.54,61.64,61.52,61.61,34523.938768863314,61.54,61.64,61.52,61.61,34523.9388
2010-12-02 15:30:00,61.61,61.7,61.59,61.69,34198.241233308,61.61,61.7,61.59,61.69,34198.2412
2010-12-02 15:35:00,61.69,61.69,61.64,61.65,38323.74335034198,61.69,61.69,61.64,61.65,38323.7434
2010-12-02 15:40:00,61.65,61.65,61.58,61.62,42883.508848116384,61.65,61.65,61.58,61.62,42883.5088
2010-12-02 15:45:00,61.62,61.7,61.6,61.67,28227.11974812724,61.62,61.7,61.6,61.67,28227.1197
2010-12-02 15:50:00,61.69,61.71,61.66,61.67,83595.70079253067,61.69,61.71,61.66,61.67,83595.7008
2010-12-02 15:55:00,61.66,61.8,61.64,61.8,194658.56041689284,61.66,61.8,61.64,61.8,194658.5604
2010-12-03 09:30:00,61.65,61.86,61.46,61.84,40277.92856367387,61.65,61.86,61.46,61.84,40277.9286
2010-12-03 09:35:00,61.84,62.0,61.64,61.68,52654.43491477581,61.84,62.0,61.64,61.68,52654.4349
2010-12-03 09:40:00,61.67,61.77,61.58,61.7,33112.58278145696,61.67,61.77,61.58,61.7,33112.5828
2010-12-03 09:45:00,61.6,61.75,61.48,61.7,12485.072196287048,61.6,61.75,61.48,61.7,12485.0722
2010-12-03 09:50:00,61.67,61.67,61.48,61.48,12919.335577027468,61.67,61.67,61.48,61.48,12919.3356
2010-12-03 09:55:00,61.48,61.54,61.39,61.51,39626.53349256324,61.48,61.54,61.39,61.51,39626.5335
2010-12-03 10:00:00,61.52,61.69,61.46,61.55,24101.61763109326,61.52,61.69,61.46,61.55,24101.6176
2010-12-03 10:05:00,61.53,61.64,61.39,61.39,17587.666919986972,61.53,61.64,61.39,61.39,17587.6669
2010-12-03 10:10:00,61.39,61.47,61.31,61.36,29529.9098903485,61.39,61.47,61.31,61.36,29529.9099
2010-12-03 10:15:00,61.36,61.54,61.35,61.5,15199.218325914668,61.36,61.54,61.35,61.5,15199.2183
2010-12-03 10:20:00,61.5,61.63,61.46,61.56,32786.88524590164,61.5,61.63,61.46,61.56,32786.8852
2010-12-03 10:25:00,61.53,61.59,61.47,61.55,7599.609162957334,61.53,61.59,61.47,61.55,7599.6092
2010-12-03 10:30:00,61.58,61.65,61.52,61.65,10856.584518510475,61.58,61.65,61.52,61.65,10856.5845
2010-12-03 10:35:00,61.65,61.76,61.61,61.7,32569.75355553143,61.65,61.76,61.61,61.7,32569.7536
2010-12-03 10:40:00,61.7,61.7,61.58,61.6,7816.740853327544,61.7,61.7,61.58,61.6,7816.7409
2010-12-03 10:45:00,61.63,61.72,61.56,61.65,14222.125719248725,61.63,61.72,61.56,61.65,14222.1257
2010-12-03 10:50:00,61.69,61.7,61.59,61.68,9228.096840733906,61.69,61.7,61.59,61.68,9228.0968
2010-12-03 10:55:00,61.69,61.69,61.57,61.58,13136.467267397677,61.69,61.69,61.57,61.58,13136.4673
2010-12-03 11:00:00,61.6,61.7,61.54,61.66,29529.9098903485,61.6,61.7,61.54,61.66,29529.9099
2010-12-03 11:05:00,61.64,61.76,61.64,61.71,11399.413744436,61.64,61.76,61.64,61.71,11399.4137
2010-12-03 11:10:00,61.7,61.72,61.62,61.64,19324.72044294865,61.7,61.72,61.62,61.64,19324.7204
2010-12-03 11:15:00,61.64,61.69,61.59,61.61,14222.125719248725,61.64,61.69,61.59,61.61,14222.1257
2010-12-03 11:20:00,61.61,61.66,61.58,61.66,14873.520790359353,61.61,61.66,61.58,61.66,14873.5208
2010-12-03 11:25:00,61.67,61.68,61.55,61.55,6079.687330365867,61.67,61.68,61.55,61.55,6079.6873
2010-12-03 11:30:00,61.56,61.58,61.48,61.48,11616.54543480621,61.56,61.58,61.48,61.48,11616.5454
2010-12-03 11:35:00,61.49,61.58,61.46,61.58,14004.994028878516,61.49,61.58,61.46,61.58,14004.994
2010-12-03 11:40:00,61.58,61.59,61.55,61.55,9770.92606665943,61.58,61.59,61.55,61.55,9770.9261
2010-12-03 11:45:00,61.56,61.58,61.54,61.58,9988.05775702964,61.56,61.58,61.54,61.58,9988.0578
2010-12-03 11:50:00,61.59,61.59,61.52,61.54,5753.989794810553,61.59,61.59,61.52,61.54,5753.9898
2010-12-03 11:55:00,61.49,61.56,61.48,61.5,5536.858104440344,61.49,61.56,61.48,61.5,5536.8581
2010-12-03 12:00:00,61.5,61.54,61.48,61.52,12702.203886657258,61.5,61.54,61.48,61.52,12702.2039
2010-12-03 12:05:00,61.51,61.51,61.48,61.48,15633.481706655088,61.51,61.51,61.48,61.48,15633.4817
2010-12-03 12:10:00,61.48,61.52,61.47,61.51,13679.296493323202,61.48,61.52,61.47,61.51,13679.2965
2010-12-03 12:15:00,61.5,61.51,61.47,61.49,13679.296493323202,61.5,61.51,61.47,61.49,13679.2965
2010-12-03 12:20:00,61.48,61.51,61.47,61.49,14113.55987406362,61.48,61.51,61.47,61.49,14113.5599
2010-12-03 12:25:00,61.48,61.5,61.48,61.48,11942.242970361523,61.48,61.5,61.48,61.48,11942.243
2010-12-03 12:30:00,61.49,61.49,61.48,61.48,12702.203886657258,61.49,61.49,61.48,61.48,12702.2039
2010-12-03 12:35:00,61.48,61.51,61.48,61.51,10965.150363695582,61.48,61.51,61.48,61.51,10965.1504
2010-12-03 12:40:00,61.5,61.53,61.47,61.52,22581.69579850179,61.5,61.53,61.47,61.52,22581.6958
2010-12-03 12:45:00,61.51,61.54,61.49,61.53,11833.67712517642,61.51,61.54,61.49,61.53,11833.6771
2010-12-03 12:50:00,61.52,61.57,61.51,61.55,10205.189447399847,61.52,61.57,61.51,61.55,10205.1894
2010-12-03 12:55:00,61.54,61.56,61.51,61.51,10422.321137770055,61.54,61.56,61.51,61.51,10422.3211
2010-12-03 13:00:00,61.51,61.58,61.5,61.54,19324.72044294865,61.51,61.58,61.5,61.54,19324.7204
2010-12-03 13:05:00,61.54,61.57,61.48,61.57,21713.169037020954,61.54,61.57,61.48,61.57,21713.169
2010-12-03 13:10:00,61.57,61.58,61.52,61.53,9662.360221474324,61.57,61.58,61.52,61.53,9662.3602
2010-12-03 13:15:00,61.52,61.54,61.51,61.53,10096.623602214744,61.52,61.54,61.51,61.53,10096.6236
2010-12-03 13:20:00,61.52,61.53,61.49,61.51,7491.043317772229,61.52,61.53,61.49,61.51,7491.0433
2010-12-03 13:25:00,61.51,61.52,61.47,61.49,16393.44262295082,61.51,61.52,61.47,61.49,16393.4426
2010-12-03 13:30:00,61.49,61.52,61.48,61.49,14764.95494517425,61.49,61.52,61.48,61.49,14764.9549
2010-12-03 13:35:00,61.49,61.5,61.48,61.49,16176.31093258061,61.49,61.5,61.48,61.49,16176.3109
2010-12-03 13:40:00,61.49,61.5,61.48,61.49,17044.837694061447,61.49,61.5,61.48,61.49,17044.8377
2010-12-03 13:45:00,61.49,61.52,61.48,61.49,13570.730648138097,61.49,61.52,61.48,61.49,13570.7306
2010-12-03 13:50:00,61.49,61.51,61.47,61.49,15416.350016284878,61.49,61.51,61.47,61.49,15416.35
2010-12-03 13:55:00,61.49,61.49,61.48,61.48,13570.730648138097,61.49,61.49,61.48,61.48,13570.7306
2010-12-03 14:00:00,61.49,61.58,61.48,61.56,21496.037346650744,61.49,61.58,61.48,61.56,21496.0373
2010-12-03 14:05:00,61.55,61.58,61.49,61.53,18239.0619910976,61.55,61.58,61.49,61.53,18239.062
2010-12-03 14:10:00,61.52,61.58,61.52,61.53,11507.979589621104,61.52,61.58,61.52,61.53,11507.9796
2010-12-03 14:15:00,61.52,61.54,61.49,61.51,10639.452828140267,61.52,61.54,61.49,61.51,10639.4528
2010-12-03 14:20:00,61.51,61.54,61.5,61.51,10530.886982955162,61.51,61.54,61.5,61.51,10530.887
2010-12-03 14:25:00,61.5,61.51,61.48,61.5,12159.374660731732,61.5,61.51,61.48,61.5,12159.3747
2010-12-03 14:30:00,61.49,61.52,61.48,61.49,25295.84192812941,61.49,61.52,61.48,61.49,25295.8419
2010-12-03 14:35:00,61.49,61.5,61.47,61.5,31049.831722939965,61.49,61.5,61.47,61.5,31049.8317
2010-12-03 14:40:00,61.5,61.56,61.48,61.55,19324.72044294865,61.5,61.56,61.48,61.55,19324.7204
2010-12-03 14:45:00,61.55,61.55,61.52,61.53,8468.135924438173,61.55,61.55,61.52,61.53,8468.1359
2010-12-03 14:50:00,61.52,61.54,61.5,61.51,15416.350016284878,61.52,61.54,61.5,61.51,15416.35
2010-12-03 14:55:00,61.51,61.56,61.49,61.56,14764.95494517425,61.51,61.56,61.49,61.56,14764.9549
2010-12-03 15:00:00,61.56,61.56,61.5,61.5,14982.086635544458,61.56,61.56,61.5,61.5,14982.0866
2010-12-03 15:05:00,61.5,61.53,61.49,61.51,17587.666919986972,61.5,61.53,61.49,61.51,17587.6669
2010-12-03 15:10:00,61.51,61.56,61.51,61.54,14547.82325480404,61.51,61.56,61.51,61.54,14547.8233
2010-12-03 15:15:00,61.54,61.58,61.53,61.54,28987.08066442297,61.54,61.58,61.53,61.54,28987.0807
2010-12-03 15:20:00,61.54,61.55,61.51,61.51,24861.578547388992,61.54,61.55,61.51,61.51,24861.5785
2010-12-03 15:25:00,61.52,61.55,61.5,61.55,27467.158831831508,61.52,61.55,61.5,61.55,27467.1588
2010-12-03 15:30:00,61.55,61.58,61.53,61.54,20518.944739984803,61.55,61.58,61.53,61.54,20518.9447
2010-12-03 15:35:00,61.53,61.66,61.53,61.65,35826.728911084574,61.53,61.66,61.53,61.65,35826.7289
2010-12-03 15:40:00,61.64,61.68,61.63,61.66,24970.144392574097,61.64,61.68,61.63,61.66,24970.1444
2010-12-03 15:45:00,61.67,61.75,61.66,61.72,48637.49864292693,61.67,61.75,61.66,61.72,48637.4986
2010-12-03 15:50:00,61.71,61.75,61.7,61.71,40169.36271848877,61.71,61.75,61.7,61.71,40169.3627
2010-12-03 15:55:00,61.71,61.72,61.64,61.71,71979.15535772446,61.71,61.72,61.64,61.71,71979.1554
2010-12-06 09:30:00,61.57,61.79,61.53,61.7,33221.14862664206,61.57,61.79,61.53,61.7,33221.1486
2010-12-06 09:35:00,61.71,61.71,61.48,61.55,33981.1095429378,61.71,61.71,61.48,61.55,33981.1095
2010-12-06 09:40:00,61.48,61.5,61.38,61.38,30941.26587775486,61.48,61.5,61.38,61.38,30941.2659
2010-12-06 09:45:00,61.38,61.38,61.12,61.23,17804.798610357182,61.38,61.38,61.12,61.23,17804.7986
2010-12-06 09:50:00,61.27,61.29,61.05,61.16,20193.24720442949,61.27,61.29,61.05,61.16,20193.2472
2010-12-06 09:55:00,61.17,61.31,61.16,61.31,16719.140158506136,61.17,61.31,61.16,61.31,16719.1402
2010-12-06 10:00:00,61.33,61.4,61.23,61.25,10096.623602214744,61.33,61.4,61.23,61.25,10096.6236
2010-12-06 10:05:00,61.26,61.35,61.23,61.32,8902.399305178591,61.26,61.35,61.23,61.32,8902.3993
2010-12-06 10:10:00,61.29,61.37,61.2,61.21,9336.662685919013,61.29,61.37,61.2,61.21,9336.6627
2010-12-06 10:15:00,61.24,61.39,61.21,61.34,9445.228531104114,61.24,61.39,61.21,61.34,9445.2285
2010-12-06 10:20:00,61.35,61.43,61.25,61.39,7816.740853327544,61.35,61.43,61.25,61.39,7816.7409
2010-12-06 10:25:00,61.41,61.41,61.24,61.25,5753.989794810553,61.41,61.41,61.24,61.25,5753.9898
2010-12-06 10:30:00,61.32,61.32,61.22,61.29,15633.481706655088,61.32,61.32,61.22,61.29,15633.4817
2010-12-06 10:35:00,61.31,61.38,61.24,61.28,10205.189447399847,61.31,61.38,61.24,61.28,10205.1894
2010-12-06 10:40:00,61.3,61.36,61.24,61.31,16502.008468135926,61.3,61.36,61.24,61.31,16502.0085
2010-12-06 10:45:00,61.3,61.37,61.27,61.35,10856.584518510475,61.3,61.37,61.27,61.35,10856.5845
2010-12-06 10:50:00,61.35,61.38,61.22,61.27,9662.360221474324,61.35,61.38,61.22,61.27,9662.3602
2010-12-06 10:55:00,61.27,61.31,61.22,61.23,12267.940505916838,61.27,61.31,61.22,61.23,12267.9405
2010-12-06 11:00:00,61.25,61.29,61.21,61.22,12267.940505916838,61.25,61.29,61.21,61.22,12267.9405
2010-12-06 11:05:00,61.23,61.32,61.21,61.32,7708.175008142439,61.23,61.32,61.21,61.32,7708.175
2010-12-06 11:10:00,61.32,61.34,61.24,61.26,6948.214091846705,61.32,61.34,61.24,61.26,6948.2141
2010-12-06 11:15:00,61.26,61.3,61.22,61.26,11507.979589621104,61.26,61.3,61.22,61.26,11507.9796
2010-12-06 11:20:00,61.24,61.24,61.21,61.24,4125.502117033981,61.24,61.24,61.21,61.24,4125.5021
2010-12-06 11:25:00,61.23,61.31,61.21,61.29,10422.321137770055,61.23,61.31,61.21,61.29,10422.3211
2010-12-06 11:30:00,61.28,61.32,61.23,61.32,9119.5309955488,61.28,61.32,61.23,61.32,9119.531
2010-12-06 11:35:00,61.32,61.35,61.23,61.23,19758.98382368907,61.32,61.35,61.23,61.23,19758.9838
2010-12-06 11:40:00,61.23,61.35,61.23,61.35,8468.135924438173,61.23,61.35,61.23,61.35,8468.1359
2010-12-06 11:45:00,61.35,61.39,61.29,61.38,16284.876777765716,61.35,61.39,61.29,61.38,16284.8768
2010-12-06 11:50:00,61.32,61.33,61.27,61.3,13896.42818369341,61.32,61.33,61.27,61.3,13896.4282
2010-12-06 11:55:00,61.31,61.38,61.31,61.32,7056.77993703181,61.31,61.38,61.31,61.32,7056.7799
2010-12-06 12:00:00,61.33,61.35,61.31,61.32,8793.833459993486,61.33,61.35,61.31,61.32,8793.8335
2010-12-06 12:05:00,61.32,61.35,61.25,61.28,9662.360221474324,61.32,61.35,61.25,61.28,9662.3602
2010-12-06 12:10:00,61.26,61.34,61.26,61.31,6513.950711106286,61.26,61.34,61.26,61.31,6513.9507
2010-12-06 12:15:00,61.31,61.32,61.25,61.26,14330.69156443383,61.31,61.32,61.25,61.26,14330.6916
2010-12-06 12:20:00,61.26,61.31,61.25,61.29,8468.135924438173,61.26,61.31,61.25,61.29,8468.1359
2010-12-06 12:25:00,61.29,61.32,61.25,61.32,8142.438388882858,61.29,61.32,61.25,61.32,8142.4384
2010-12-06 12:30:00,61.32,61.32,61.25,61.29,9119.5309955488,61.32,61.32,61.25,61.29,9119.531
2010-12-06 12:35:00,61.29,61.3,61.27,61.29,4559.7654977744005,61.29,61.3,61.27,61.29,4559.7655
2010-12-06 12:40:00,61.29,61.3,61.26,61.26,6079.687330365867,61.29,61.3,61.26,61.26,6079.6873
2010-12-06 12:45:00,61.27,61.3,61.26,61.3,5536.858104440344,61.27,61.3,61.26,61.3,5536.8581
2010-12-06 12:50:00,61.3,61.35,61.3,61.33,10856.584518510475,61.3,61.35,61.3,61.33,10856.5845
2010-12-06 12:55:00,61.32,61.32,61.28,61.29,5862.555639995658,61.32,61.32,61.28,61.29,5862.5556
2010-12-06 13:00:00,61.28,61.35,61.28,61.35,6622.516556291391,61.28,61.35,61.28,61.35,6622.5166
2010-12-06 13:05:00,61.35,61.35,61.32,61.32,9010.965150363696,61.35,61.35,61.32,61.32,9010.9652
2010-12-06 13:10:00,61.32,61.32,61.26,61.3,6296.819020736077,61.32,61.32,61.26,61.3,6296.819
2010-12-06 13:15:00,61.3,61.31,61.27,61.3,6622.516556291391,61.3,61.31,61.27,61.3,6622.5166
2010-12-06 13:20:00,61.31,61.31,61.27,61.3,4994.02887851482,61.31,61.31,61.27,61.3,4994.0289
2010-12-06 13:25:00,61.29,61.35,61.25,61.34,8142.438388882858,61.29,61.35,61.25,61.34,8142.4384
2010-12-06 13:30:00,61.33,61.41,61.33,61.4,14330.69156443383,61.33,61.41,61.33,61.4,14330.6916
2010-12-06 13:35:00,61.4,61.46,61.38,61.42,15850.613397025296,61.4,61.46,61.38,61.42,15850.6134
2010-12-06 13:40:00,61.42,61.45,61.37,61.42,12267.940505916838,61.42,61.45,61.37,61.42,12267.9405
2010-12-06 13:45:00,61.39,61.42,61.36,61.38,4885.463033329715,61.39,61.42,61.36,61.38,4885.463
2010-12-06 13:50:00,61.37,61.42,61.36,61.41,6948.214091846705,61.37,61.42,61.36,61.41,6948.2141
2010-12-06 13:55:00,61.41,61.41,61.33,61.36,3799.804581478667,61.41,61.41,61.33,61.36,3799.8046
2010-12-06 14:00:00,61.35,61.39,61.35,61.37,5102.5947236999245,61.35,61.39,61.35,61.37,5102.5947
2010-12-06 14:05:00,61.38,61.38,61.35,61.35,3148.4095103680384,61.38,61.38,61.35,61.35,3148.4095
2010-12-06 14:10:00,61.36,61.38,61.35,61.36,4776.89718814461,61.36,61.38,61.35,61.36,4776.8972
2010-12-06 14:15:00,61.37,61.38,61.32,61.35,9010.965150363696,61.37,61.38,61.32,61.35,9010.9652
2010-12-06 14:20:00,61.35,61.36,61.34,61.35,4234.067962219086,61.35,61.36,61.34,61.35,4234.068
2010-12-06 14:25:00,61.35,61.36,61.29,61.32,10530.886982955162,61.35,61.36,61.29,61.32,10530.887
2010-12-06 14:30:00,61.33,61.43,61.32,61.4,17044.837694061447,61.33,61.43,61.32,61.4,17044.8377
2010-12-06 14:35:00,61.4,61.46,61.38,61.46,14439.257409618936,61.4,61.46,61.38,61.46,14439.2574
2010-12-06 14:40:00,61.45,61.45,61.42,61.43,12810.769731842363,61.45,61.45,61.42,61.43,12810.7697
2010-12-06 14:45:00,61.43,61.43,61.39,61.4,7491.043317772229,61.43,61.43,61.39,61.4,7491.0433
2010-12-06 14:50:00,61.4,61.41,61.39,61.41,4016.936271848877,61.4,61.41,61.39,61.41,4016.9363
2010-12-06 14:55:00,61.4,61.4,61.35,61.37,5428.292259255239,61.4,61.4,61.35,61.37,5428.2923
2010-12-06 15:00:00,61.37,61.4,61.36,61.36,7165.345782216915,61.37,61.4,61.36,61.36,7165.3458
2010-12-06 15:05:00,61.36,61.39,61.35,61.38,7382.477472587125,61.36,61.39,61.35,61.38,7382.4775
2010-12-06 15:10:00,61.38,61.39,61.36,61.37,6296.819020736077,61.38,61.39,61.36,61.37,6296.819
2010-12-06 15:15:00,61.37,61.4,61.37,61.39,10096.623602214744,61.37,61.4,61.37,61.39,10096.6236
2010-12-06 15:20:00,61.39,61.41,61.36,61.38,7165.345782216915,61.39,61.41,61.36,61.38,7165.3458
2010-12-06 15:25:00,61.38,61.4,61.36,61.38,9553.79437628922,61.38,61.4,61.36,61.38,9553.7944
2010-12-06 15:30:00,61.37,61.41,61.36,61.4,14873.520790359353,61.37,61.41,61.36,61.4,14873.5208
2010-12-06 15:35:00,61.41,61.48,61.4,61.48,12810.769731842363,61.41,61.48,61.4,61.48,12810.7697
2010-12-06 15:40:00,61.49,61.55,61.48,61.53,19650.417978503963,61.49,61.55,61.48,61.53,19650.418
2010-12-06 15:45:00,61.53,61.54,61.46,61.5,33112.58278145696,61.53,61.54,61.46,61.5,33112.5828
2010-12-06 15:50:00,61.5,61.52,61.44,61.47,45380.52328737379,61.5,61.52,61.44,61.47,45380.5233
2010-12-06 15:55:00,61.47,61.49,61.43,61.45,80555.85712734774,61.47,61.49,61.43,61.45,80555.8571
2010-12-07 09:30:00,61.97,61.99,61.7,61.77,54174.35674736728,61.97,61.99,61.7,61.77,54174.3567
2010-12-07 09:35:00,61.78,61.89,61.74,61.84,10856.584518510475,61.78,61.89,61.74,61.84,10856.5845
2010-12-07 09:40:00,61.82,61.93,61.82,61.85,47986.10357181631,61.82,61.93,61.82,61.85,47986.1036
2010-12-07 09:45:00,61.82,61.85,61.76,61.78,27467.158831831508,61.82,61.85,61.76,61.78,27467.1588
2010-12-07 09:50:00,61.82,61.84,61.73,61.78,31375.52925849528,61.82,61.84,61.73,61.78,31375.5293
2010-12-07 09:55:00,61.77,61.83,61.65,61.68,34306.807078493104,61.77,61.83,61.65,61.68,34306.8071
2010-12-07 10:00:00,61.68,61.71,61.59,61.66,18673.325371838026,61.68,61.71,61.59,61.66,18673.3254
2010-12-07 10:05:00,61.65,61.68,61.58,61.58,14222.125719248725,61.65,61.68,61.58,61.58,14222.1257
2010-12-07 10:10:00,61.55,61.7,61.55,61.66,19433.28628813376,61.55,61.7,61.55,61.66,19433.2863
2010-12-07 10:15:00,61.67,61.71,61.66,61.69,17479.101074801867,61.67,61.71,61.66,61.69,17479.1011
2010-12-07 10:20:00,61.68,61.7,61.59,61.7,15307.784171099773,61.68,61.7,61.59,61.7,15307.7842
2010-12-07 10:25:00,61.7,61.71,61.61,61.66,14439.257409618936,61.7,61.71,61.61,61.66,14439.2574
2010-12-07 10:30:00,61.65,61.67,61.58,61.63,49614.59124959288,61.65,61.67,61.58,61.63,49614.5912
2010-12-07 10:35:00,61.62,61.7,61.58,61.66,31266.96341331017,61.62,61.7,61.58,61.66,31266.9634
2010-12-07 10:40:00,61.67,61.76,61.64,61.76,38540.87504071219,61.67,61.76,61.64,61.76,38540.875
2010-12-07 10:45:00,61.75,61.83,61.73,61.82,24644.446857018786,61.75,61.83,61.73,61.82,24644.4469
2010-12-07 10:50:00,61.82,61.88,61.75,61.85,12159.374660731732,61.82,61.88,61.75,61.85,12159.3747
2010-12-07 10:55:00,61.87,61.87,61.74,61.79,10530.886982955162,61.87,61.87,61.74,61.79,10530.887
2010-12-07 11:00:00,61.8,61.83,61.77,61.82,7165.345782216915,61.8,61.83,61.77,61.82,7165.3458
2010-12-07 11:05:00,61.82,61.82,61.72,61.76,14439.257409618936,61.82,61.82,61.72,61.76,14439.2574
2010-12-07 11:10:00,61.75,61.77,61.7,61.74,15959.1792422104,61.75,61.77,61.7,61.74,15959.1792
2010-12-07 11:15:00,61.74,61.78,61.72,61.72,12267.940505916838,61.74,61.78,61.72,61.72,12267.9405
2010-12-07 11:20:00,61.72,61.74,61.7,61.7,11182.282054065792,61.72,61.74,61.7,61.7,11182.2821
2010-12-07 11:25:00,61.7,61.7,61.62,61.65,17696.232765172077,61.7,61.7,61.62,61.65,17696.2328
2010-12-07 11:30:00,61.67,61.72,61.64,61.7,7165.345782216915,61.67,61.72,61.64,61.7,7165.3458
2010-12-07 11:35:00,61.7,61.79,61.69,61.76,11507.979589621104,61.7,61.79,61.69,61.76,11507.9796
2010-12-07 11:40:00,61.76,61.82,61.73,61.81,7708.175008142439,61.76,61.82,61.73,61.81,7708.175
2010-12-07 11:45:00,61.81,61.82,61.73,61.8,22473.12995331669,61.81,61.82,61.73,61.8,22473.13
2010-12-07 11:50:00,61.81,61.81,61.74,61.76,10856.584518510475,61.81,61.81,61.74,61.76,10856.5845
2010-12-07 11:55:00,61.75,61.84,61.74,61.81,12810.769731842363,61.75,61.84,61.74,61.81,12810.7697
2010-12-07 12:00:00,61.79,61.84,61.74,61.82,6405.384865921182,61.79,61.84,61.74,61.82,6405.3849
2010-12-07 12:05:00,61.82,61.82,61.71,61.78,9662.360221474324,61.82,61.82,61.71,61.78,9662.3602
2010-12-07 12:10:00,61.79,61.79,61.7,61.7,8576.701769623276,61.79,61.79,61.7,61.7,8576.7018
2010-12-07 12:15:00,61.69,61.74,61.66,61.7,12593.638041472152,61.69,61.74,61.66,61.7,12593.638
2010-12-07 12:20:00,61.69,61.77,61.69,61.75,7491.043317772229,61.69,61.77,61.69,61.75,7491.0433
2010-12-07 12:25:00,61.74,61.77,61.72,61.76,6188.253175550972,61.74,61.77,61.72,61.76,6188.2532
2010-12-07 12:30:00,61.76,61.78,61.74,61.75,9445.228531104114,61.76,61.78,61.74,61.75,9445.2285
2010-12-07 12:35:00,61.75,61.77,61.71,61.75,10096.623602214744,61.75,61.77,61.71,61.75,10096.6236
2010-12-07 12:40:00,61.77,61.8,61.75,61.8,9010.965150363696,61.77,61.8,61.75,61.8,9010.9652
2010-12-07 12:45:00,61.8,61.8,61.74,61.74,5645.423949625448,61.8,61.8,61.74,61.74,5645.4239
2010-12-07 12:50:00,61.75,61.76,61.7,61.74,7925.306698512648,61.75,61.76,61.7,61.74,7925.3067
2010-12-07 12:55:00,61.74,61.77,61.72,61.72,9988.05775702964,61.74,61.77,61.72,61.72,9988.0578
2010-12-07 13:00:00,61.72,61.79,61.72,61.76,10639.452828140267,61.72,61.79,61.72,61.76,10639.4528
2010-12-07 13:05:00,61.77,61.81,61.72,61.79,8468.135924438173,61.77,61.81,61.72,61.79,8468.1359
2010-12-07 13:10:00,61.8,61.81,61.75,61.8,10748.018673325372,61.8,61.81,61.75,61.8,10748.0187
2010-12-07 13:15:00,61.79,61.82,61.78,61.81,6296.819020736077,61.79,61.82,61.78,61.81,6296.819
2010-12-07 13:20:00,61.81,61.86,61.79,61.82,7925.306698512648,61.81,61.86,61.79,61.82,7925.3067
2010-12-07 13:25:00,61.8,61.82,61.8,61.82,3474.1070459233524,61.8,61.82,61.8,61.82,3474.107
2010-12-07 13:30:00,61.82,61.82,61.76,61.8,11290.847899250895,61.82,61.82,61.76,61.8,11290.8479
2010-12-07 13:35:00,61.79,61.79,61.69,61.74,8685.267614808381,61.79,61.79,61.69,61.74,8685.2676
2010-12-07 13:40:00,61.75,61.8,61.75,61.8,12593.638041472152,61.75,61.8,61.75,61.8,12593.638
2010-12-07 13:45:00,61.78,61.9,61.75,61.89,14004.994028878516,61.78,61.9,61.75,61.89,14004.994
2010-12-07 13:50:00,61.89,61.89,61.82,61.85,6839.648246661601,61.89,61.89,61.82,61.85,6839.6482
2010-12-07 13:55:00,61.85,61.85,61.81,61.83,8576.701769623276,61.85,61.85,61.81,61.83,8576.7018
2010-12-07 14:00:00,61.83,61.88,61.83,61.88,4994.02887851482,61.83,61.88,61.83,61.88,4994.0289
2010-12-07 14:05:00,61.88,61.88,61.82,61.82,7816.740853327544,61.88,61.88,61.82,61.82,7816.7409
2010-12-07 14:10:00,61.83,61.84,61.78,61.81,7816.740853327544,61.83,61.84,61.78,61.81,7816.7409
2010-12-07 14:15:00,61.82,61.85,61.8,61.84,5428.292259255239,61.82,61.85,61.8,61.84,5428.2923
2010-12-07 14:20:00,61.83,61.87,61.82,61.84,11942.242970361523,61.83,61.87,61.82,61.84,11942.243
2010-12-07 14:25:00,61.84,61.89,61.83,61.85,12810.769731842363,61.84,61.89,61.83,61.85,12810.7697
2010-12-07 14:30:00,61.85,61.92,61.83,61.92,7599.609162957334,61.85,61.92,61.83,61.92,7599.6092
2010-12-07 14:35:00,61.92,61.95,61.9,61.93,13679.296493323202,61.92,61.95,61.9,61.93,13679.2965
2010-12-07 14:40:00,61.93,61.96,61.85,61.87,23775.920095537946,61.93,61.96,61.85,61.87,23775.9201
2010-12-07 14:45:00,61.87,61.88,61.85,61.86,5862.555639995658,61.87,61.88,61.85,61.86,5862.5556
2010-12-07 14:50:00,61.85,61.88,61.81,61.86,27792.85636738682,61.85,61.88,61.81,61.86,27792.8564
2010-12-07 14:55:00,61.85,61.89,61.69,61.7,43860.60145478233,61.85,61.89,61.69,61.7,43860.6015
2010-12-07 15:00:00,61.71,61.76,61.66,61.67,47443.27434589079,61.71,61.76,61.66,61.67,47443.2743
2010-12-07 15:05:00,61.67,61.84,61.67,61.79,35501.03137552926,61.67,61.84,61.67,61.79,35501.0314
2010-12-07 15:10:00,61.79,61.82,61.75,61.81,11290.847899250895,61.79,61.82,61.75,61.81,11290.8479
2010-12-07 15:15:00,61.81,61.81,61.69,61.77,11290.847899250895,61.81,61.81,61.69,61.77,11290.8479
2010-12-07 15:20:00,61.77,61.77,61.67,61.71,37889.47996960156,61.77,61.77,61.67,61.71,37889.48
2010-12-07 15:25:00,61.7,61.84,61.7,61.81,22581.69579850179,61.7,61.84,61.7,61.81,22581.6958
2010-12-07 15:30:00,61.8,61.81,61.73,61.76,33112.58278145696,61.8,61.81,61.73,61.76,33112.5828
2010-12-07 15:35:00,61.78,61.85,61.77,61.85,50483.11801107372,61.78,61.85,61.77,61.85,50483.118
2010-12-07 15:40:00,61.86,61.9,61.78,61.78,60036.912387362936,61.86,61.9,61.78,61.78,60036.9124
2010-12-07 15:45:00,61.78,61.88,61.75,61.86,81424.38388882858,61.78,61.88,61.75,61.86,81424.3839
2010-12-07 15:50:00,61.85,61.9,61.82,61.9,75996.09162957333,61.85,61.9,61.82,61.9,75996.0916
2010-12-07 15:55:00,61.89,61.91,61.79,61.82,206817.9350776246,61.89,61.91,61.79,61.82,206817.9351
2010-12-08 09:30:00,61.99,62.29,61.75,62.28,48420.36695255672,61.99,62.29,61.75,62.28,48420.367
2010-12-08 09:35:00,62.28,62.28,61.92,61.96,21170.33981109543,62.28,62.28,61.92,61.96,21170.3398
2010-12-08 09:40:00,61.95,62.17,61.93,62.07,16610.57431332103,61.95,62.17,61.93,62.07,16610.5743
2010-12-08 09:45:00,62.09,62.17,61.93,62.05,11182.282054065792,62.09,62.17,61.93,62.05,11182.2821
2010-12-08 09:50:00,62.02,62.05,61.82,61.86,17261.969384431657,62.02,62.05,61.82,61.86,17261.9694
2010-12-08 09:55:00,61.87,61.91,61.79,61.91,16067.745087395506,61.87,61.91,61.79,61.91,16067.7451
2010-12-08 10:00:00,61.9,61.9,61.8,61.84,17696.232765172077,61.9,61.9,61.8,61.84,17696.2328
2010-12-08 10:05:00,61.84,61.85,61.74,61.83,19107.58875257844,61.84,61.85,61.74,61.83,19107.5888
2010-12-08 10:10:00,61.83,61.83,61.75,61.82,35175.333839973944,61.83,61.83,61.75,61.82,35175.3338
2010-12-08 10:15:00,61.82,61.92,61.82,61.86,11725.111279991315,61.82,61.92,61.82,61.86,11725.1113
2010-12-08 10:20:00,61.86,62.0,61.85,61.97,45597.654977744,61.86,62.0,61.85,61.97,45597.655
2010-12-08 10:25:00,61.95,61.97,61.85,61.97,23667.35425035284,61.95,61.97,61.85,61.97,23667.3543
2010-12-08 10:30:00,61.96,62.04,61.9,61.95,22907.393334057106,61.96,62.04,61.9,61.95,22907.3933
2010-12-08 10:35:00,61.96,61.98,61.89,61.95,28769.948974052764,61.96,61.98,61.89,61.95,28769.949
2010-12-08 10:40:00,61.93,62.08,61.91,62.08,25947.23699924004,61.93,62.08,61.91,62.08,25947.237
2010-12-08 10:45:00,62.08,62.1,61.98,62.0,18781.891217023127,62.08,62.1,61.98,62.0,18781.8912
2010-12-08 10:50:00,62.0,62.21,61.98,62.2,32135.49017479101,62.0,62.21,61.98,62.2,32135.4902
2010-12-08 10:55:00,62.2,62.21,62.12,62.15,17370.535229616762,62.2,62.21,62.12,62.15,17370.5352
2010-12-08 11:00:00,62.12,62.22,62.12,62.17,18999.022907393333,62.12,62.22,62.12,62.17,18999.0229
2010-12-08 11:05:00,62.17,62.23,62.12,62.12,24970.144392574097,62.17,62.23,62.12,62.12,24970.1444
2010-12-08 11:10:00,62.12,62.14,61.98,62.01,19541.85213331886,62.12,62.14,61.98,62.01,19541.8521
2010-12-08 11:15:00,62.0,62.03,61.91,62.0,16176.31093258061,62.0,62.03,61.91,62.0,16176.3109
2010-12-08 11:20:00,62.0,62.03,61.93,61.94,11399.413744436,62.0,62.03,61.93,61.94,11399.4137
2010-12-08 11:25:00,61.94,61.94,61.88,61.89,11507.979589621104,61.94,61.94,61.88,61.89,11507.9796
2010-12-08 11:30:00,61.89,61.89,61.82,61.83,12159.374660731732,61.89,61.89,61.82,61.83,12159.3747
2010-12-08 11:35:00,61.83,61.84,61.81,61.82,8685.267614808381,61.83,61.84,61.81,61.82,8685.2676
2010-12-08 11:40:00,61.8,61.85,61.8,61.84,9228.096840733906,61.8,61.85,61.8,61.84,9228.0968
2010-12-08 11:45:00,61.85,61.89,61.83,61.89,8359.570079253068,61.85,61.89,61.83,61.89,8359.5701
2010-12-08 11:50:00,61.89,61.93,61.89,61.93,13570.730648138097,61.89,61.93,61.89,61.93,13570.7306
2010-12-08 11:55:00,61.93,61.93,61.88,61.91,6948.214091846705,61.93,61.93,61.88,61.91,6948.2141
2010-12-08 12:00:00,61.91,61.92,61.88,61.9,5428.292259255239,61.91,61.92,61.88,61.9,5428.2923
2010-12-08 12:05:00,61.91,61.93,61.89,61.92,6188.253175550972,61.91,61.93,61.89,61.92,6188.2532
2010-12-08 12:10:00,61.93,61.94,61.92,61.93,6079.687330365867,61.93,61.94,61.92,61.93,6079.6873
2010-12-08 12:15:00,61.94,61.96,61.87,61.88,14656.389099989145,61.94,61.96,61.87,61.88,14656.3891
2010-12-08 12:20:00,61.87,61.88,61.82,61.86,4776.89718814461,61.87,61.88,61.82,61.86,4776.8972
2010-12-08 12:25:00,61.86,61.87,61.81,61.81,6079.687330365867,61.86,61.87,61.81,61.81,6079.6873
2010-12-08 12:30:00,61.82,61.83,61.79,61.79,8576.701769623276,61.82,61.83,61.79,61.79,8576.7018
2010-12-08 12:35:00,61.8,61.82,61.76,61.79,10856.584518510475,61.8,61.82,61.76,61.79,10856.5845
2010-12-08 12:40:00,61.79,61.9,61.78,61.88,21387.47150146564,61.79,61.9,61.78,61.88,21387.4715
2010-12-08 12:45:00,61.87,61.92,61.87,61.88,22581.69579850179,61.87,61.92,61.87,61.88,22581.6958
2010-12-08 12:50:00,61.88,61.88,61.81,61.82,22038.86657257627,61.88,61.88,61.81,61.82,22038.8666
2010-12-08 12:55:00,61.83,61.92,61.83,61.9,11507.979589621104,61.83,61.92,61.83,61.9,11507.9796
2010-12-08 13:00:00,61.89,61.93,61.88,61.91,10639.452828140267,61.89,61.93,61.88,61.91,10639.4528
2010-12-08 13:05:00,61.91,61.94,61.89,61.91,6296.819020736077,61.91,61.94,61.89,61.91,6296.819
2010-12-08 13:10:00,61.91,61.94,61.91,61.93,7165.345782216915,61.91,61.94,61.91,61.93,7165.3458
2010-12-08 13:15:00,61.93,61.93,61.85,61.91,9879.491911844534,61.93,61.93,61.85,61.91,9879.4919
2010-12-08 13:20:00,61.91,61.93,61.88,61.92,8142.438388882858,61.91,61.93,61.88,61.92,8142.4384
2010-12-08 13:25:00,61.92,61.95,61.91,61.92,9010.965150363696,61.92,61.95,61.91,61.92,9010.9652
2010-12-08 13:30:00,61.91,61.91,61.88,61.89,7382.477472587125,61.91,61.91,61.88,61.89,7382.4775
2010-12-08 13:35:00,61.89,61.91,61.87,61.89,8251.004234067963,61.89,61.91,61.87,61.89,8251.0042
2010-12-08 13:40:00,61.91,62.01,61.91,61.93,15199.218325914668,61.91,62.01,61.91,61.93,15199.2183
2010-12-08 13:45:00,61.93,61.94,61.93,61.93,14330.69156443383,61.93,61.94,61.93,61.93,14330.6916
2010-12-08 13:50:00,61.93,62.01,61.93,62.01,32678.319400716537,61.93,62.01,61.93,62.01,32678.3194
2010-12-08 13:55:00,62.01,62.05,61.98,62.04,20518.944739984803,62.01,62.05,61.98,62.04,20518.9447
2010-12-08 14:00:00,62.04,62.1,62.04,62.08,30724.13418738465,62.04,62.1,62.04,62.08,30724.1342
2010-12-08 14:05:00,62.08,62.14,62.08,62.13,24318.749321463467,62.08,62.14,62.08,62.13,24318.7493
2010-12-08 14:10:00,62.14,62.17,62.13,62.17,28769.948974052764,62.14,62.17,62.13,62.17,28769.949
2010-12-08 14:15:00,62.17,62.2,62.17,62.17,45380.52328737379,62.17,62.2,62.17,62.17,45380.5233
2010-12-08 14:20:00,62.17,62.19,62.13,62.15,36152.42644663989,62.17,62.19,62.13,62.15,36152.4264
2010-12-08 14:25:00,62.14,62.15,62.09,62.14,19541.85213331886,62.14,62.15,62.09,62.14,19541.8521
2010-12-08 14:30:00,62.14,62.17,62.13,62.17,41797.85039626533,62.14,62.17,62.13,62.17,41797.8504
2010-12-08 14:35:00,62.17,62.18,62.14,62.17,13027.901422212572,62.17,62.18,62.14,62.17,13027.9014
2010-12-08 14:40:00,62.17,62.21,62.17,62.17,39626.53349256324,62.17,62.21,62.17,62.17,39626.5335
2010-12-08 14:45:00,62.17,62.2,62.17,62.17,20193.24720442949,62.17,62.2,62.17,62.17,20193.2472
2010-12-08 14:50:00,62.17,62.24,62.17,62.17,18999.022907393333,62.17,62.24,62.17,62.17,18999.0229
2010-12-08 14:55:00,62.17,62.19,62.17,62.17,25295.84192812941,62.17,62.19,62.17,62.17,25295.8419
2010-12-08 15:00:00,62.17,62.21,62.17,62.18,43860.60145478233,62.17,62.21,62.17,62.18,43860.6015
2010-12-08 15:05:00,62.17,62.19,62.17,62.17,17153.403539246552,62.17,62.19,62.17,62.17,17153.4035
2010-12-08 15:10:00,62.17,62.2,62.17,62.17,23015.95917924221,62.17,62.2,62.17,62.17,23015.9592
2010-12-08 15:15:00,62.17,62.2,62.17,62.17,18456.19368146781,62.17,62.2,62.17,62.17,18456.1937
2010-12-08 15:20:00,62.17,62.21,62.17,62.18,17804.798610357182,62.17,62.21,62.17,62.18,17804.7986
2010-12-08 15:25:00,62.18,62.19,62.17,62.17,22798.827488872,62.18,62.19,62.17,62.17,22798.8275
2010-12-08 15:30:00,62.17,62.19,62.15,62.18,33546.84616219738,62.17,62.19,62.15,62.18,33546.8462
2010-12-08 15:35:00,62.19,62.21,62.12,62.12,29529.9098903485,62.19,62.21,62.12,62.12,29529.9099
2010-12-08 15:40:00,62.12,62.15,62.05,62.05,27467.158831831508,62.12,62.15,62.05,62.05,27467.1588
2010-12-08 15:45:00,62.06,62.12,62.05,62.07,18456.19368146781,62.06,62.12,62.05,62.07,18456.1937
2010-12-08 15:50:00,62.06,62.16,62.05,62.12,38649.4408858973,62.06,62.16,62.05,62.12,38649.4409
2010-12-08 15:55:00,62.13,62.13,62.05,62.05,83812.83248290088,62.13,62.13,62.05,62.05,83812.8325
2010-12-09 09:30:00,59.92,60.8,59.87,60.72,136033.0040169363,59.92,60.8,59.87,60.72,136033.004
2010-12-09 09:35:00,60.7,61.22,60.65,60.8,85767.01769623277,60.7,61.22,60.65,60.8,85767.0177
2010-12-09 09:40:00,60.76,61.33,60.75,61.33,102920.42123547933,60.76,61.33,60.75,61.33,102920.4212
2010-12-09 09:45:00,61.28,61.31,61.04,61.11,53740.09336662686,61.28,61.31,61.04,61.11,53740.0934
2010-12-09 09:50:00,61.12,61.25,61.11,61.11,37889.47996960156,61.12,61.25,61.11,61.11,37889.48
2010-12-09 09:55:00,61.11,61.45,61.07,61.15,43643.46976441212,61.11,61.45,61.07,61.15,43643.4698
2010-12-09 10:00:00,61.13,61.48,61.13,61.47,84572.79339919661,61.13,61.48,61.13,61.47,84572.7934
2010-12-09 10:05:00,61.46,61.49,61.23,61.35,209532.0812072522,61.46,61.49,61.23,61.35,209532.0812
2010-12-09 10:10:00,61.35,61.4,61.13,61.3,35501.03137552926,61.35,61.4,61.13,61.3,35501.0314
2010-12-09 10:15:00,61.29,61.42,61.24,61.31,80013.02790142222,61.29,61.42,61.24,61.31,80013.0279
2010-12-09 10:20:00,61.3,61.39,61.28,61.32,22255.99826294648,61.3,61.39,61.28,61.32,22255.9983
2010-12-09 10:25:00,61.28,61.3,61.19,61.23,55911.41027032895,61.28,61.3,61.19,61.23,55911.4103
2010-12-09 10:30:00,61.21,61.27,61.17,61.25,21930.300727391164,61.21,61.27,61.17,61.25,21930.3007
2010-12-09 10:35:00,61.26,61.34,61.23,61.25,15199.218325914668,61.26,61.34,61.23,61.25,15199.2183
2010-12-09 10:40:00,61.23,61.24,61.01,61.12,41689.28455108023,61.23,61.24,61.01,61.12,41689.2846
2010-12-09 10:45:00,61.11,61.11,60.92,60.97,24427.31516664857,61.11,61.11,60.92,60.97,24427.3152
2010-12-09 10:50:00,60.96,60.98,60.85,60.97,16610.57431332103,60.96,60.98,60.85,60.97,16610.5743
2010-12-09 10:55:00,60.96,60.98,60.8,60.98,77624.57930734991,60.96,60.98,60.8,60.98,77624.5793
2010-12-09 11:00:00,60.98,61.07,60.95,61.03,56019.97611551406,60.98,61.07,60.95,61.03,56019.9761
2010-12-09 11:05:00,61.03,61.04,60.99,61.02,45597.654977744,61.03,61.04,60.99,61.02,45597.655
2010-12-09 11:10:00,61.06,61.16,61.06,61.14,6731.082401476496,61.06,61.16,61.06,61.14,6731.0824
2010-12-09 11:15:00,61.14,61.16,61.08,61.11,21061.773965910324,61.14,61.16,61.08,61.11,21061.774
2010-12-09 11:20:00,61.11,61.29,61.11,61.25,14656.389099989145,61.11,61.29,61.11,61.25,14656.3891
2010-12-09 11:25:00,61.25,61.32,61.25,61.29,14222.125719248725,61.25,61.32,61.25,61.29,14222.1257
2010-12-09 11:30:00,61.29,61.47,61.29,61.47,58082.72717403105,61.29,61.47,61.29,61.47,58082.7272
2010-12-09 11:35:00,61.47,61.52,61.44,61.51,19216.154597763543,61.47,61.52,61.44,61.51,19216.1546
2010-12-09 11:40:00,61.5,61.5,61.34,61.35,11616.54543480621,61.5,61.5,61.34,61.35,11616.5454
2010-12-09 11:45:00,61.36,61.36,61.2,61.23,22038.86657257627,61.36,61.36,61.2,61.23,22038.8666
2010-12-09 11:50:00,61.24,61.25,61.17,61.23,8468.135924438173,61.24,61.25,61.17,61.23,8468.1359
2010-12-09 11:55:00,61.22,61.22,61.11,61.12,19433.28628813376,61.22,61.22,61.11,61.12,19433.2863
2010-12-09 12:00:00,61.14,61.15,61.11,61.12,15742.04755184019,61.14,61.15,61.11,61.12,15742.0476
2010-12-09 12:05:00,61.11,61.16,61.11,61.16,13896.42818369341,61.11,61.16,61.11,61.16,13896.4282
2010-12-09 12:10:00,61.17,61.19,61.12,61.16,10530.886982955162,61.17,61.19,61.12,61.16,10530.887
2010-12-09 12:15:00,61.17,61.18,61.09,61.12,9879.491911844534,61.17,61.18,61.09,61.12,9879.4919
2010-12-09 12:20:00,61.12,61.15,61.09,61.09,6188.253175550972,61.12,61.15,61.09,61.09,6188.2532
2010-12-09 12:25:00,61.09,61.18,61.09,61.16,4994.02887851482,61.09,61.18,61.09,61.16,4994.0289
2010-12-09 12:30:00,61.14,61.2,61.11,61.18,6622.516556291391,61.14,61.2,61.11,61.18,6622.5166
2010-12-09 12:35:00,61.15,61.15,61.08,61.11,12267.940505916838,61.15,61.15,61.08,61.11,12267.9405
2010-12-09 12:40:00,61.11,61.11,60.97,60.97,14764.95494517425,61.11,61.11,60.97,60.97,14764.9549
2010-12-09 12:45:00,60.97,61.04,60.97,61.04,6405.384865921182,60.97,61.04,60.97,61.04,6405.3849
2010-12-09 12:50:00,61.04,61.06,60.99,60.99,8359.570079253068,61.04,61.06,60.99,60.99,8359.5701
2010-12-09 12:55:00,61.0,61.01,60.95,61.0,8468.135924438173,61.0,61.01,60.95,61.0,8468.1359
2010-12-09 13:00:00,60.99,61.1,60.99,61.04,23341.65671479753,60.99,61.1,60.99,61.04,23341.6567
2010-12-09 13:05:00,61.04,61.11,61.03,61.05,9010.965150363696,61.04,61.11,61.03,61.05,9010.9652
2010-12-09 13:10:00,61.05,61.11,61.0,61.07,15959.1792422104,61.05,61.11,61.0,61.07,15959.1792
2010-12-09 13:15:00,61.07,61.13,61.06,61.07,13570.730648138097,61.07,61.13,61.06,61.07,13570.7306
2010-12-09 13:20:00,61.06,61.09,61.05,61.07,5862.555639995658,61.06,61.09,61.05,61.07,5862.5556
2010-12-09 13:25:00,61.07,61.1,60.99,61.0,12810.769731842363,61.07,61.1,60.99,61.0,12810.7697
2010-12-09 13:30:00,61.0,61.06,61.0,61.01,9336.662685919013,61.0,61.06,61.0,61.01,9336.6627
2010-12-09 13:35:00,61.0,61.06,60.97,61.01,12593.638041472152,61.0,61.06,60.97,61.01,12593.638
2010-12-09 13:40:00,61.02,61.1,61.02,61.06,10856.584518510475,61.02,61.1,61.02,61.06,10856.5845
2010-12-09 13:45:00,61.07,61.11,61.06,61.09,11182.282054065792,61.07,61.11,61.06,61.09,11182.2821
2010-12-09 13:50:00,61.1,61.16,61.1,61.14,5862.555639995658,61.1,61.16,61.1,61.14,5862.5556
2010-12-09 13:55:00,61.13,61.15,61.07,61.07,10856.584518510475,61.13,61.15,61.07,61.07,10856.5845
2010-12-09 14:00:00,61.07,61.07,61.02,61.02,19650.417978503963,61.07,61.07,61.02,61.02,19650.418
2010-12-09 14:05:00,61.02,61.02,60.89,60.89,25947.23699924004,61.02,61.02,60.89,60.89,25947.237
2010-12-09 14:10:00,60.9,60.97,60.86,60.97,26164.368689610248,60.9,60.97,60.86,60.97,26164.3687
2010-12-09 14:15:00,60.96,61.02,60.96,60.99,19433.28628813376,60.96,61.02,60.96,60.99,19433.2863
2010-12-09 14:20:00,60.99,61.03,60.97,61.0,11725.111279991315,60.99,61.03,60.97,61.0,11725.1113
2010-12-09 14:25:00,60.98,61.01,60.91,61.0,24318.749321463467,60.98,61.01,60.91,61.0,24318.7493
2010-12-09 14:30:00,61.0,61.0,60.92,60.98,16719.140158506136,61.0,61.0,60.92,60.98,16719.1402
2010-12-09 14:35:00,60.98,61.0,60.93,61.0,16393.44262295082,60.98,61.0,60.93,61.0,16393.4426
2010-12-09 14:40:00,61.0,61.0,60.92,60.98,21278.90565628053,61.0,61.0,60.92,60.98,21278.9057
2010-12-09 14:45:00,60.99,60.99,60.93,60.93,39735.09933774835,60.99,60.99,60.93,60.93,39735.0993
2010-12-09 14:50:00,60.93,60.98,60.9,60.95,17804.798610357182,60.93,60.98,60.9,60.95,17804.7986
2010-12-09 14:55:00,60.95,60.96,60.89,60.96,71327.76028661383,60.95,60.96,60.89,60.96,71327.7603
2010-12-09 15:00:00,60.96,60.99,60.93,60.98,32678.319400716537,60.96,60.99,60.93,60.98,32678.3194
2010-12-09 15:05:00,60.98,60.99,60.94,60.98,40169.36271848877,60.98,60.99,60.94,60.98,40169.3627
2010-12-09 15:10:00,61.0,61.0,60.98,60.99,18890.45706220823,61.0,61.0,60.98,60.99,18890.4571
2010-12-09 15:15:00,60.99,61.06,60.99,61.04,33004.01693627185,60.99,61.06,60.99,61.04,33004.0169
2010-12-09 15:20:00,61.03,61.06,60.99,60.99,26598.632070350668,61.03,61.06,60.99,60.99,26598.6321
2010-12-09 15:25:00,61.0,61.01,60.97,60.97,22581.69579850179,61.0,61.01,60.97,60.97,22581.6958
2010-12-09 15:30:00,60.99,60.99,60.97,60.98,22473.12995331669,60.99,60.99,60.97,60.98,22473.13
2010-12-09 15:35:00,60.97,61.08,60.95,61.08,51894.47399848008,60.97,61.08,60.95,61.08,51894.474
2010-12-09 15:40:00,61.08,61.18,61.05,61.12,102920.42123547933,61.08,61.18,61.05,61.12,102920.4212
2010-12-09 15:45:00,61.13,61.25,61.12,61.23,88806.86136141571,61.13,61.25,61.12,61.23,88806.8614
2010-12-09 15:50:00,61.24,61.24,61.13,61.16,231028.11855390287,61.24,61.24,61.13,61.16,231028.1186
2010-12-09 15:55:00,61.16,61.17,61.1,61.13,174031.04983172295,61.16,61.17,61.1,61.13,174031.0498
2010-12-10 09:30:00,61.07,61.43,61.01,61.33,46574.747584409946,61.07,61.43,61.01,61.33,46574.7476
2010-12-10 09:35:00,61.33,61.44,61.21,61.24,57865.59548366084,61.33,61.44,61.21,61.24,57865.5955
2010-12-10 09:40:00,61.22,61.28,61.11,61.16,27684.29052220172,61.22,61.28,61.11,61.16,27684.2905
2010-12-10 09:45:00,61.11,61.23,60.99,61.17,36803.82151775052,61.11,61.23,60.99,61.17,36803.8215
2010-12-10 09:50:00,61.17,61.28,61.17,61.27,28661.38312886766,61.17,61.28,61.17,61.27,28661.3831
2010-12-10 09:55:00,61.28,61.32,61.16,61.16,25838.671154054937,61.28,61.32,61.16,61.16,25838.6712
2010-12-10 10:00:00,61.19,61.25,61.11,61.18,33872.54369775269,61.19,61.25,61.11,61.18,33872.5437
2010-12-10 10:05:00,61.15,61.16,61.03,61.09,48854.63033329714,61.15,61.16,61.03,61.09,48854.6303
2010-12-10 10:10:00,61.09,61.11,61.04,61.09,18564.75952665292,61.09,61.11,61.04,61.09,18564.7595
2010-12-10 10:15:00,61.1,61.23,61.02,61.23,29855.60742590381,61.1,61.23,61.02,61.23,29855.6074
2010-12-10 10:20:00,61.23,61.23,61.16,61.2,14656.389099989145,61.23,61.23,61.16,61.2,14656.3891
2010-12-10 10:25:00,61.19,61.28,61.19,61.27,13027.901422212572,61.19,61.28,61.19,61.27,13027.9014
2010-12-10 10:30:00,61.26,61.35,61.2,61.24,48203.23526218652,61.26,61.35,61.2,61.24,48203.2353
2010-12-10 10:35:00,61.24,61.28,61.2,61.25,18564.75952665292,61.24,61.28,61.2,61.25,18564.7595
2010-12-10 10:40:00,61.23,61.35,61.23,61.26,34198.241233308,61.23,61.35,61.23,61.26,34198.2412
2010-12-10 10:45:00,61.26,61.33,61.25,61.29,20193.24720442949,61.26,61.33,61.25,61.29,20193.2472
2010-12-10 10:50:00,61.28,61.3,61.25,61.28,8685.267614808381,61.28,61.3,61.25,61.28,8685.2676
2010-12-10 10:55:00,61.27,61.32,61.25,61.25,17261.969384431657,61.27,61.32,61.25,61.25,17261.9694
2010-12-10 11:00:00,61.25,61.29,61.23,61.28,8793.833459993486,61.25,61.29,61.23,61.28,8793.8335
2010-12-10 11:05:00,61.28,61.3,61.21,61.22,24644.446857018786,61.28,61.3,61.21,61.22,24644.4469
2010-12-10 11:10:00,61.23,61.24,61.21,61.23,11616.54543480621,61.23,61.24,61.21,61.23,11616.5454
2010-12-10 11:15:00,61.23,61.23,61.16,61.16,19650.417978503963,61.23,61.23,61.16,61.16,19650.418
2010-12-10 11:20:00,61.17,61.18,61.14,61.14,27684.29052220172,61.17,61.18,61.14,61.14,27684.2905
2010-12-10 11:25:00,61.14,61.15,61.08,61.11,8251.004234067963,61.14,61.15,61.08,61.11,8251.0042
2010-12-10 11:30:00,61.11,61.16,61.11,61.16,18564.75952665292,61.11,61.16,61.11,61.16,18564.7595
2010-12-10 11:35:00,61.15,61.21,61.14,61.21,15959.1792422104,61.15,61.21,61.14,61.21,15959.1792
2010-12-10 11:40:00,61.2,61.21,61.17,61.18,12376.506351101943,61.2,61.21,61.17,61.18,12376.5064
2010-12-10 11:45:00,61.21,61.21,61.18,61.2,5645.423949625448,61.21,61.21,61.18,61.2,5645.4239
2010-12-10 11:50:00,61.19,61.2,61.18,61.18,6405.384865921182,61.19,61.2,61.18,61.18,6405.3849
2010-12-10 11:55:00,61.17,61.23,61.17,61.2,12810.769731842363,61.17,61.23,61.17,61.2,12810.7697
2010-12-10 12:00:00,61.21,61.22,61.19,61.19,9553.79437628922,61.21,61.22,61.19,61.19,9553.7944
2010-12-10 12:05:00,61.19,61.2,61.19,61.19,3474.1070459233524,61.19,61.2,61.19,61.19,3474.107
2010-12-10 12:10:00,61.2,61.21,61.18,61.19,11616.54543480621,61.2,61.21,61.18,61.19,11616.5454
2010-12-10 12:15:00,61.2,61.2,61.18,61.2,10965.150363695582,61.2,61.2,61.18,61.2,10965.1504
2010-12-10 12:20:00,61.2,61.2,61.14,61.17,11725.111279991315,61.2,61.2,61.14,61.17,11725.1113
2010-12-10 12:25:00,61.17,61.17,61.14,61.16,8142.438388882858,61.17,61.17,61.14,61.16,8142.4384
2010-12-10 12:30:00,61.17,61.21,61.17,61.19,13136.467267397677,61.17,61.21,61.17,61.19,13136.4673
2010-12-10 12:35:00,61.2,61.23,61.18,61.21,13679.296493323202,61.2,61.23,61.18,61.21,13679.2965
2010-12-10 12:40:00,61.22,61.23,61.17,61.22,15199.218325914668,61.22,61.23,61.17,61.22,15199.2183
2010-12-10 12:45:00,61.22,61.28,61.19,61.26,14004.994028878516,61.22,61.28,61.19,61.26,14004.994
2010-12-10 12:50:00,61.25,61.26,61.2,61.23,13353.598957767888,61.25,61.26,61.2,61.23,13353.599
2010-12-10 12:55:00,61.23,61.25,61.23,61.24,6731.082401476496,61.23,61.25,61.23,61.24,6731.0824
2010-12-10 13:00:00,61.25,61.25,61.21,61.21,11725.111279991315,61.25,61.25,61.21,61.21,11725.1113
2010-12-10 13:05:00,61.21,61.23,61.18,61.2,8685.267614808381,61.21,61.23,61.18,61.2,8685.2676
2010-12-10 13:10:00,61.21,61.24,61.2,61.24,6405.384865921182,61.21,61.24,61.2,61.24,6405.3849
2010-12-10 13:15:00,61.23,61.3,61.23,61.25,5753.989794810553,61.23,61.3,61.23,61.25,5753.9898
2010-12-10 13:20:00,61.26,61.34,61.26,61.27,13353.598957767888,61.26,61.34,61.26,61.27,13353.599
2010-12-10 13:25:00,61.26,61.27,61.23,61.23,11616.54543480621,61.26,61.27,61.23,61.23,11616.5454
2010-12-10 13:30:00,61.24,61.28,61.24,61.27,14113.55987406362,61.24,61.28,61.24,61.27,14113.5599
2010-12-10 13:35:00,61.28,61.28,61.24,61.25,17696.232765172077,61.28,61.28,61.24,61.25,17696.2328
2010-12-10 13:40:00,61.24,61.25,61.23,61.25,4016.936271848877,61.24,61.25,61.23,61.25,4016.9363
2010-12-10 13:45:00,61.26,61.28,61.25,61.27,13787.862338508306,61.26,61.28,61.25,61.27,13787.8623
2010-12-10 13:50:00,61.27,61.35,61.25,61.35,21278.90565628053,61.27,61.35,61.25,61.35,21278.9057
2010-12-10 13:55:00,61.35,61.4,61.31,61.39,6513.950711106286,61.35,61.4,61.31,61.39,6513.9507
2010-12-10 14:00:00,61.39,61.4,61.36,61.39,13353.598957767888,61.39,61.4,61.36,61.39,13353.599
2010-12-10 14:05:00,61.4,61.42,61.38,61.41,15850.613397025296,61.4,61.42,61.38,61.41,15850.6134
2010-12-10 14:10:00,61.41,61.44,61.38,61.39,28661.38312886766,61.41,61.44,61.38,61.39,28661.3831
2010-12-10 14:15:00,61.39,61.42,61.39,61.41,9010.965150363696,61.39,61.42,61.39,61.41,9010.9652
2010-12-10 14:20:00,61.41,61.42,61.38,61.39,27901.422212571924,61.41,61.42,61.38,61.39,27901.4222
2010-12-10 14:25:00,61.4,61.41,61.34,61.34,10748.018673325372,61.4,61.41,61.34,61.34,10748.0187
2010-12-10 14:30:00,61.33,61.39,61.33,61.38,9445.228531104114,61.33,61.39,61.33,61.38,9445.2285
2010-12-10 14:35:00,61.37,61.37,61.32,61.33,11942.242970361523,61.37,61.37,61.32,61.33,11942.243
2010-12-10 14:40:00,61.32,61.35,61.31,61.33,21604.60319183585,61.32,61.35,61.31,61.33,21604.6032
2010-12-10 14:45:00,61.34,61.34,61.29,61.3,12702.203886657258,61.34,61.34,61.29,61.3,12702.2039
2010-12-10 14:50:00,61.29,61.33,61.29,61.3,11833.67712517642,61.29,61.33,61.29,61.3,11833.6771
2010-12-10 14:55:00,61.31,61.33,61.27,61.29,13570.730648138097,61.31,61.33,61.27,61.29,13570.7306
2010-12-10 15:00:00,61.29,61.3,61.1,61.16,71979.15535772446,61.29,61.3,61.1,61.16,71979.1554
2010-12-10 15:05:00,61.18,61.22,61.16,61.18,20193.24720442949,61.18,61.22,61.16,61.18,20193.2472
2010-12-10 15:10:00,61.19,61.22,61.19,61.22,19216.154597763543,61.19,61.22,61.19,61.22,19216.1546
2010-12-10 15:15:00,61.2,61.21,61.16,61.21,19758.98382368907,61.2,61.21,61.16,61.21,19758.9838
2010-12-10 15:20:00,61.21,61.23,61.18,61.18,17479.101074801867,61.21,61.23,61.18,61.18,17479.1011
2010-12-10 15:25:00,61.18,61.2,61.12,61.18,30181.304961459125,61.18,61.2,61.12,61.18,30181.305
2010-12-10 15:30:00,61.18,61.24,61.18,61.23,31049.831722939965,61.18,61.24,61.18,61.23,31049.8317
2010-12-10 15:35:00,61.23,61.23,61.14,61.15,53957.22505699707,61.23,61.23,61.14,61.15,53957.2251
2010-12-10 15:40:00,61.14,61.16,61.11,61.14,35935.29475626968,61.14,61.16,61.11,61.14,35935.2948
2010-12-10 15:45:00,61.14,61.2,61.11,61.12,44403.430680707854,61.14,61.2,61.11,61.12,44403.4307
2010-12-10 15:50:00,61.11,61.2,61.1,61.2,102377.5920095538,61.11,61.2,61.1,61.2,102377.592
2010-12-10 15:55:00,61.21,61.23,61.07,61.07,148952.33959396376,61.21,61.23,61.07,61.07,148952.3396
2010-12-13 09:30:00,60.85,61.16,60.73,61.15,61773.965910324616,60.85,61.16,60.73,61.15,61773.9659
2010-12-13 09:35:00,61.14,61.18,60.89,60.89,29421.344045163394,61.14,61.18,60.89,60.89,29421.344
2010-12-13 09:40:00,60.84,61.05,60.84,60.95,15959.1792422104,60.84,61.05,60.84,60.95,15959.1792
2010-12-13 09:45:00,60.95,61.04,60.87,61.01,21061.773965910324,60.95,61.04,60.87,61.01,21061.774
2010-12-13 09:50:00,61.01,61.07,60.9,60.9,24861.578547388992,61.01,61.07,60.9,60.9,24861.5785
2010-12-13 09:55:00,60.91,60.92,60.79,60.79,22147.43241776137,60.91,60.92,60.79,60.79,22147.4324
2010-12-13 10:00:00,60.8,61.0,60.8,60.94,21604.60319183585,60.8,61.0,60.8,60.94,21604.6032
2010-12-13 10:05:00,60.93,60.94,60.83,60.87,21061.773965910324,60.93,60.94,60.83,60.87,21061.774
2010-12-13 10:10:00,60.88,60.95,60.78,60.81,25947.23699924004,60.88,60.95,60.78,60.81,25947.237
2010-12-13 10:15:00,60.81,61.0,60.79,60.99,15959.1792422104,60.81,61.0,60.79,60.99,15959.1792
2010-12-13 10:20:00,61.0,61.0,60.91,60.91,12702.203886657258,61.0,61.0,60.91,60.91,12702.2039
2010-12-13 10:25:00,60.92,60.93,60.8,60.83,12702.203886657258,60.92,60.93,60.8,60.83,12702.2039
2010-12-13 10:30:00,60.84,60.95,60.83,60.93,12267.940505916838,60.84,60.95,60.83,60.93,12267.9405
2010-12-13 10:35:00,60.93,60.98,60.84,60.88,16827.70600369124,60.93,60.98,60.84,60.88,16827.706
2010-12-13 10:40:00,60.88,60.91,60.8,60.84,15524.915861469985,60.88,60.91,60.8,60.84,15524.9159
2010-12-13 10:45:00,60.84,60.93,60.84,60.92,27032.895451091088,60.84,60.93,60.84,60.92,27032.8955
2010-12-13 10:50:00,60.92,60.96,60.88,60.95,12593.638041472152,60.92,60.96,60.88,60.95,12593.638
2010-12-13 10:55:00,60.96,60.96,60.85,60.92,14547.82325480404,60.96,60.96,60.85,60.92,14547.8233
2010-12-13 11:00:00,60.92,60.95,60.87,60.89,13353.598957767888,60.92,60.95,60.87,60.89,13353.599
2010-12-13 11:05:00,60.91,60.91,60.75,60.76,9988.05775702964,60.91,60.91,60.75,60.76,9988.0578
2010-12-13 11:10:00,60.76,60.84,60.67,60.67,19541.85213331886,60.76,60.84,60.67,60.67,19541.8521
2010-12-13 11:15:00,60.68,60.79,60.68,60.78,11616.54543480621,60.68,60.79,60.68,60.78,11616.5454
2010-12-13 11:20:00,60.76,60.79,60.68,60.68,14330.69156443383,60.76,60.79,60.68,60.68,14330.6916
2010-12-13 11:25:00,60.69,60.69,60.6,60.6,12702.203886657258,60.69,60.69,60.6,60.6,12702.2039
2010-12-13 11:30:00,60.6,60.7,60.6,60.65,22473.12995331669,60.6,60.7,60.6,60.65,22473.13
2010-12-13 11:35:00,60.64,60.7,60.62,60.7,13353.598957767888,60.64,60.7,60.62,60.7,13353.599
2010-12-13 11:40:00,60.71,60.73,60.68,60.71,7816.740853327544,60.71,60.73,60.68,60.71,7816.7409
2010-12-13 11:45:00,60.72,60.77,60.72,60.75,11725.111279991315,60.72,60.77,60.72,60.75,11725.1113
2010-12-13 11:50:00,60.74,60.79,60.73,60.75,18564.75952665292,60.74,60.79,60.73,60.75,18564.7595
2010-12-13 11:55:00,60.76,60.83,60.73,60.76,33004.01693627185,60.76,60.83,60.73,60.76,33004.0169
2010-12-13 12:00:00,60.78,60.79,60.72,60.76,16827.70600369124,60.78,60.79,60.72,60.76,16827.706
2010-12-13 12:05:00,60.76,60.77,60.74,60.76,8468.135924438173,60.76,60.77,60.74,60.76,8468.1359
2010-12-13 12:10:00,60.77,60.77,60.74,60.76,11182.282054065792,60.77,60.77,60.74,60.76,11182.2821
2010-12-13 12:15:00,60.77,60.8,60.76,60.76,12485.072196287048,60.77,60.8,60.76,60.76,12485.0722
2010-12-13 12:20:00,60.78,60.83,60.76,60.76,10965.150363695582,60.78,60.83,60.76,60.76,10965.1504
2010-12-13 12:25:00,60.77,60.79,60.73,60.74,11507.979589621104,60.77,60.79,60.73,60.74,11507.9796
2010-12-13 12:30:00,60.73,60.78,60.72,60.74,8902.399305178591,60.73,60.78,60.72,60.74,8902.3993
2010-12-13 12:35:00,60.74,60.79,60.73,60.75,6513.950711106286,60.74,60.79,60.73,60.75,6513.9507
2010-12-13 12:40:00,60.76,60.78,60.75,60.78,3474.1070459233524,60.76,60.78,60.75,60.78,3474.107
2010-12-13 12:45:00,60.78,60.79,60.75,60.76,8793.833459993486,60.78,60.79,60.75,60.76,8793.8335
2010-12-13 12:50:00,60.76,60.79,60.76,60.77,4451.199652589296,60.76,60.79,60.76,60.77,4451.1997
2010-12-13 12:55:00,60.77,60.81,60.75,60.76,8902.399305178591,60.77,60.81,60.75,60.76,8902.3993
2010-12-13 13:00:00,60.77,60.8,60.76,60.77,9445.228531104114,60.77,60.8,60.76,60.77,9445.2285
2010-12-13 13:05:00,60.78,60.78,60.75,60.76,4994.02887851482,60.78,60.78,60.75,60.76,4994.0289
2010-12-13 13:10:00,60.77,60.82,60.77,60.78,13679.296493323202,60.77,60.82,60.77,60.78,13679.2965
2010-12-13 13:15:00,60.76,60.78,60.72,60.76,8576.701769623276,60.76,60.78,60.72,60.76,8576.7018
2010-12-13 13:20:00,60.76,60.77,60.71,60.76,22147.43241776137,60.76,60.77,60.71,60.76,22147.4324
2010-12-13 13:25:00,60.76,60.79,60.74,60.74,9228.096840733906,60.76,60.79,60.74,60.74,9228.0968
2010-12-13 13:30:00,60.74,60.79,60.72,60.76,12050.80881554663,60.74,60.79,60.72,60.76,12050.8088
2010-12-13 13:35:00,60.76,60.78,60.69,60.69,14330.69156443383,60.76,60.78,60.69,60.69,14330.6916
2010-12-13 13:40:00,60.7,60.74,60.67,60.74,12050.80881554663,60.7,60.74,60.67,60.74,12050.8088
2010-12-13 13:45:00,60.74,60.75,60.69,60.71,13570.730648138097,60.74,60.75,60.69,60.71,13570.7306
2010-12-13 13:50:00,60.72,60.72,60.68,60.69,9010.965150363696,60.72,60.72,60.68,60.69,9010.9652
2010-12-13 13:55:00,60.7,60.76,60.68,60.73,11507.979589621104,60.7,60.76,60.68,60.73,11507.9796
2010-12-13 14:00:00,60.73,60.78,60.73,60.77,19107.58875257844,60.73,60.78,60.73,60.77,19107.5888
2010-12-13 14:05:00,60.77,60.79,60.75,60.76,21387.47150146564,60.77,60.79,60.75,60.76,21387.4715
2010-12-13 14:10:00,60.77,60.79,60.77,60.79,16610.57431332103,60.77,60.79,60.77,60.79,16610.5743
2010-12-13 14:15:00,60.78,60.81,60.77,60.79,22473.12995331669,60.78,60.81,60.77,60.79,22473.13
2010-12-13 14:20:00,60.8,60.81,60.78,60.79,14656.389099989145,60.8,60.81,60.78,60.79,14656.3891
2010-12-13 14:25:00,60.78,60.81,60.77,60.81,16284.876777765716,60.78,60.81,60.77,60.81,16284.8768
2010-12-13 14:30:00,60.81,60.81,60.78,60.79,18673.325371838026,60.81,60.81,60.78,60.79,18673.3254
2010-12-13 14:35:00,60.79,60.84,60.79,60.82,17696.232765172077,60.79,60.84,60.79,60.82,17696.2328
2010-12-13 14:40:00,60.81,60.81,60.77,60.79,17153.403539246552,60.81,60.81,60.77,60.79,17153.4035
2010-12-13 14:45:00,60.79,60.82,60.77,60.81,16502.008468135926,60.79,60.82,60.77,60.81,16502.0085
2010-12-13 14:50:00,60.81,60.81,60.73,60.76,30724.13418738465,60.81,60.81,60.73,60.76,30724.1342
2010-12-13 14:55:00,60.76,60.77,60.74,60.76,16827.70600369124,60.76,60.77,60.74,60.76,16827.706
2010-12-13 15:00:00,60.76,60.79,60.76,60.78,17370.535229616762,60.76,60.79,60.76,60.78,17370.5352
2010-12-13 15:05:00,60.79,60.79,60.76,60.78,18021.930300727392,60.79,60.79,60.76,60.78,18021.9303
2010-12-13 15:10:00,60.77,60.8,60.76,60.79,45163.39159700358,60.77,60.8,60.76,60.79,45163.3916
2010-12-13 15:15:00,60.79,60.81,60.77,60.77,37780.91412441646,60.79,60.81,60.77,60.77,37780.9141
2010-12-13 15:20:00,60.77,60.79,60.76,60.78,16284.876777765716,60.77,60.79,60.76,60.78,16284.8768
2010-12-13 15:25:00,60.79,60.8,60.77,60.79,71002.06275105852,60.79,60.8,60.77,60.79,71002.0628
2010-12-13 15:30:00,60.79,60.79,60.76,60.79,66333.73140809902,60.79,60.79,60.76,60.79,66333.7314
2010-12-13 15:35:00,60.79,60.8,60.76,60.79,41797.85039626533,60.79,60.8,60.76,60.79,41797.8504
2010-12-13 15:40:00,60.79,60.8,60.77,60.79,68722.18000217131,60.79,60.8,60.77,60.79,68722.18
2010-12-13 15:45:00,60.78,60.79,60.74,60.77,101074.80186733254,60.78,60.79,60.74,60.77,101074.8019
2010-12-13 15:50:00,60.77,60.79,60.76,60.78,85875.58354141787,60.77,60.79,60.76,60.78,85875.5835
2010-12-13 15:55:00,60.78,60.79,60.68,60.69,173271.08891542722,60.78,60.79,60.68,60.69,173271.0889
2010-12-14 09:30:00,60.94,61.08,60.63,60.75,46249.05004885463,60.94,61.08,60.63,60.75,46249.05
2010-12-14 09:35:00,60.75,60.98,60.74,60.79,35175.333839973944,60.75,60.98,60.74,60.79,35175.3338
2010-12-14 09:40:00,60.77,60.83,60.7,60.8,21496.037346650744,60.77,60.83,60.7,60.8,21496.0373
2010-12-14 09:45:00,60.8,60.84,60.73,60.83,23993.05178590816,60.8,60.84,60.73,60.83,23993.0518
2010-12-14 09:50:00,60.79,60.92,60.79,60.91,23884.48594072305,60.79,60.92,60.79,60.91,23884.4859
2010-12-14 09:55:00,60.91,60.91,60.76,60.84,19433.28628813376,60.91,60.91,60.76,60.84,19433.2863
2010-12-14 10:00:00,60.83,60.85,60.74,60.78,19541.85213331886,60.83,60.85,60.74,60.78,19541.8521
2010-12-14 10:05:00,60.78,60.84,60.76,60.81,20084.681359244383,60.78,60.84,60.76,60.81,20084.6814
2010-12-14 10:10:00,60.81,60.82,60.72,60.72,15090.652480729565,60.81,60.82,60.72,60.72,15090.6525
2010-12-14 10:15:00,60.71,60.78,60.67,60.67,29747.041580718706,60.71,60.78,60.67,60.67,29747.0416
2010-12-14 10:20:00,60.68,60.78,60.68,60.73,15850.613397025296,60.68,60.78,60.68,60.73,15850.6134
2010-12-14 10:25:00,60.72,60.75,60.66,60.71,14764.95494517425,60.72,60.75,60.66,60.71,14764.9549
2010-12-14 10:30:00,60.72,60.74,60.66,60.71,21496.037346650744,60.72,60.74,60.66,60.71,21496.0373
2010-12-14 10:35:00,60.71,60.75,60.69,60.69,19324.72044294865,60.71,60.75,60.69,60.69,19324.7204
2010-12-14 10:40:00,60.69,60.74,60.68,60.73,19867.549668874173,60.69,60.74,60.68,60.73,19867.5497
2010-12-14 10:45:00,60.72,60.75,60.69,60.71,16827.70600369124,60.72,60.75,60.69,60.71,16827.706
2010-12-14 10:50:00,60.72,60.77,60.67,60.76,19541.85213331886,60.72,60.77,60.67,60.76,19541.8521
2010-12-14 10:55:00,60.76,60.79,60.69,60.69,16936.271848876346,60.76,60.79,60.69,60.69,16936.2718
2010-12-14 11:00:00,60.69,60.75,60.69,60.74,10856.584518510475,60.69,60.75,60.69,60.74,10856.5845
2010-12-14 11:05:00,60.73,60.79,60.72,60.78,13353.598957767888,60.73,60.79,60.72,60.78,13353.599
2010-12-14 11:10:00,60.76,60.79,60.69,60.7,10422.321137770055,60.76,60.79,60.69,60.7,10422.3211
2010-12-14 11:15:00,60.69,60.76,60.69,60.71,9662.360221474324,60.69,60.76,60.69,60.71,9662.3602
2010-12-14 11:20:00,60.71,60.73,60.7,60.71,19433.28628813376,60.71,60.73,60.7,60.71,19433.2863
2010-12-14 11:25:00,60.72,60.72,60.67,60.68,12702.203886657258,60.72,60.72,60.67,60.68,12702.2039
2010-12-14 11:30:00,60.68,60.7,60.65,60.65,58191.29301921616,60.68,60.7,60.65,60.65,58191.293
2010-12-14 11:35:00,60.65,60.65,60.6,60.65,18021.930300727392,60.65,60.65,60.6,60.65,18021.9303
2010-12-14 11:40:00,60.65,60.66,60.62,60.65,12810.769731842363,60.65,60.66,60.62,60.65,12810.7697
2010-12-14 11:45:00,60.65,60.69,60.65,60.65,22581.69579850179,60.65,60.69,60.65,60.65,22581.6958
2010-12-14 11:50:00,60.65,60.65,60.58,60.59,66442.29725328412,60.65,60.65,60.58,60.59,66442.2973
2010-12-14 11:55:00,60.59,60.63,60.59,60.61,23558.788405167736,60.59,60.63,60.59,60.61,23558.7884
2010-12-14 12:00:00,60.62,60.66,60.61,60.64,24210.18347627836,60.62,60.66,60.61,60.64,24210.1835
2010-12-14 12:05:00,60.65,60.68,60.64,60.64,13570.730648138097,60.65,60.68,60.64,60.64,13570.7306
2010-12-14 12:10:00,60.64,60.65,60.61,60.62,15850.613397025296,60.64,60.65,60.61,60.62,15850.6134
2010-12-14 12:15:00,60.61,60.66,60.61,60.66,13462.164802952992,60.61,60.66,60.61,60.66,13462.1648
2010-12-14 12:20:00,60.66,60.69,60.65,60.67,15742.04755184019,60.66,60.69,60.65,60.67,15742.0476
2010-12-14 12:25:00,60.68,60.7,60.66,60.69,13136.467267397677,60.68,60.7,60.66,60.69,13136.4673
2010-12-14 12:30:00,60.68,60.68,60.63,60.64,19433.28628813376,60.68,60.68,60.63,60.64,19433.2863
2010-12-14 12:35:00,60.65,60.67,60.62,60.62,17370.535229616762,60.65,60.67,60.62,60.62,17370.5352
2010-12-14 12:40:00,60.61,60.63,60.59,60.6,14656.389099989145,60.61,60.63,60.59,60.6,14656.3891
2010-12-14 12:45:00,60.59,60.61,60.59,60.6,23015.95917924221,60.59,60.61,60.59,60.6,23015.9592
2010-12-14 12:50:00,60.61,60.62,60.59,60.61,15090.652480729565,60.61,60.62,60.59,60.61,15090.6525
2010-12-14 12:55:00,60.6,60.62,60.59,60.61,12159.374660731732,60.6,60.62,60.59,60.61,12159.3747
2010-12-14 13:00:00,60.61,60.63,60.6,60.61,34198.241233308,60.61,60.63,60.6,60.61,34198.2412
2010-12-14 13:05:00,60.61,60.62,60.56,60.58,20736.07643035501,60.61,60.62,60.56,60.58,20736.0764
2010-12-14 13:10:00,60.59,60.59,60.51,60.52,26924.329605905983,60.59,60.59,60.51,60.52,26924.3296
2010-12-14 13:15:00,60.52,60.53,60.5,60.5,33221.14862664206,60.52,60.53,60.5,60.5,33221.1486
2010-12-14 13:20:00,60.5,60.51,60.46,60.47,23233.09086961242,60.5,60.51,60.46,60.47,23233.0909
2010-12-14 13:25:00,60.47,60.5,60.4,60.4,76756.05254586907,60.47,60.5,60.4,60.4,76756.0525
2010-12-14 13:30:00,60.4,60.49,60.4,60.49,15199.218325914668,60.4,60.49,60.4,60.49,15199.2183
2010-12-14 13:35:00,60.48,60.6,60.48,60.58,10856.584518510475,60.48,60.6,60.48,60.58,10856.5845
2010-12-14 13:40:00,60.58,60.66,60.58,60.66,21604.60319183585,60.58,60.66,60.58,60.66,21604.6032
2010-12-14 13:45:00,60.66,60.74,60.65,60.7,15959.1792422104,60.66,60.74,60.65,60.7,15959.1792
2010-12-14 13:50:00,60.7,60.7,60.6,60.61,13787.862338508306,60.7,60.7,60.6,60.61,13787.8623
2010-12-14 13:55:00,60.62,60.68,60.62,60.68,9988.05775702964,60.62,60.68,60.62,60.68,9988.0578
2010-12-14 14:00:00,60.68,60.69,60.62,60.63,24210.18347627836,60.68,60.69,60.62,60.63,24210.1835
2010-12-14 14:05:00,60.64,60.69,60.63,60.69,8468.135924438173,60.64,60.69,60.63,60.69,8468.1359
2010-12-14 14:10:00,60.68,60.7,60.65,60.65,12050.80881554663,60.68,60.7,60.65,60.65,12050.8088
2010-12-14 14:15:00,60.65,60.7,60.57,60.67,30724.13418738465,60.65,60.7,60.57,60.67,30724.1342
2010-12-14 14:20:00,60.68,60.7,60.6,60.61,22907.393334057106,60.68,60.7,60.6,60.61,22907.3933
2010-12-14 14:25:00,60.61,60.66,60.6,60.63,15199.218325914668,60.61,60.66,60.6,60.63,15199.2183
2010-12-14 14:30:00,60.62,60.69,60.62,60.65,23884.48594072305,60.62,60.69,60.62,60.65,23884.4859
2010-12-14 14:35:00,60.65,60.69,60.61,60.61,30398.43665182933,60.65,60.69,60.61,60.61,30398.4367
2010-12-14 14:40:00,60.62,60.68,60.55,60.57,28987.08066442297,60.62,60.68,60.55,60.57,28987.0807
2010-12-14 14:45:00,60.58,60.62,60.57,60.57,39083.70426663772,60.58,60.62,60.57,60.57,39083.7043
2010-12-14 14:50:00,60.58,60.61,60.57,60.6,11616.54543480621,60.58,60.61,60.57,60.6,11616.5454
2010-12-14 14:55:00,60.6,60.63,60.57,60.6,30941.26587775486,60.6,60.63,60.57,60.6,30941.2659
2010-12-14 15:00:00,60.6,60.62,60.57,60.59,29747.041580718706,60.6,60.62,60.57,60.59,29747.0416
2010-12-14 15:05:00,60.59,60.61,60.58,60.58,21821.73488220606,60.59,60.61,60.58,60.58,21821.7349
2010-12-14 15:10:00,60.6,60.61,60.54,60.57,22798.827488872,60.6,60.61,60.54,60.57,22798.8275
2010-12-14 15:15:00,60.56,60.6,60.55,60.57,27141.4612962762,60.56,60.6,60.55,60.57,27141.4613
2010-12-14 15:20:00,60.57,60.57,60.5,60.56,40603.62609922919,60.57,60.57,60.5,60.56,40603.6261
2010-12-14 15:25:00,60.57,60.57,60.49,60.49,39409.40180219303,60.57,60.57,60.49,60.49,39409.4018
2010-12-14 15:30:00,60.5,60.51,60.45,60.46,63185.32189773097,60.5,60.51,60.45,60.46,63185.3219
2010-12-14 15:35:00,60.46,60.47,60.35,60.4,62425.360981435246,60.46,60.47,60.35,60.4,62425.361
2010-12-14 15:40:00,60.4,60.49,60.39,60.42,51025.94723699924,60.4,60.49,60.39,60.42,51025.9472
2010-12-14 15:45:00,60.43,60.54,60.42,60.43,109434.3719465856,60.43,60.54,60.42,60.43,109434.3719
2010-12-14 15:50:00,60.44,60.54,60.43,60.49,105200.30398436652,60.44,60.54,60.43,60.49,105200.304
2010-12-14 15:55:00,60.49,60.55,60.45,60.55,149495.16881988928,60.49,60.55,60.45,60.55,149495.1688
2010-12-15 09:30:00,60.28,60.67,60.14,60.67,42232.11377700576,60.28,60.67,60.14,60.67,42232.1138
2010-12-15 09:35:00,60.7,60.76,60.63,60.63,44403.430680707854,60.7,60.76,60.63,60.63,44403.4307
2010-12-15 09:40:00,60.64,60.7,60.58,60.58,34632.50461404842,60.64,60.7,60.58,60.58,34632.5046
2010-12-15 09:45:00,60.6,60.72,60.58,60.6,30941.26587775486,60.6,60.72,60.58,60.6,30941.2659
2010-12-15 09:50:00,60.61,60.65,60.56,60.56,30724.13418738465,60.61,60.65,60.56,60.56,30724.1342
2010-12-15 09:55:00,60.56,60.65,60.56,60.65,38432.30919552709,60.56,60.65,60.56,60.65,38432.3092
2010-12-15 10:00:00,60.64,60.65,60.6,60.6,117142.54695472804,60.64,60.65,60.6,60.6,117142.547
2010-12-15 10:05:00,60.6,60.62,60.58,60.61,48746.06448811204,60.6,60.62,60.58,60.61,48746.0645
2010-12-15 10:10:00,60.61,60.64,60.57,60.6,100423.40679622193,60.61,60.64,60.57,60.6,100423.4068
2010-12-15 10:15:00,60.61,60.63,60.52,60.59,111605.6888502877,60.61,60.63,60.52,60.59,111605.6889
2010-12-15 10:20:00,60.57,60.64,60.57,60.57,38106.61165997177,60.57,60.64,60.57,60.57,38106.6117
2010-12-15 10:25:00,60.58,60.63,60.56,60.59,24318.749321463467,60.58,60.63,60.56,60.59,24318.7493
2010-12-15 10:30:00,60.59,60.61,60.53,60.58,87178.37368363913,60.59,60.61,60.53,60.58,87178.3737
2010-12-15 10:35:00,60.58,60.68,60.55,60.67,41906.41624145044,60.58,60.68,60.55,60.67,41906.4162
2010-12-15 10:40:00,60.66,60.73,60.61,60.62,34741.070459233524,60.66,60.73,60.61,60.62,34741.0705
2010-12-15 10:45:00,60.63,60.66,60.6,60.64,22581.69579850179,60.63,60.66,60.6,60.64,22581.6958
2010-12-15 10:50:00,60.64,60.76,60.64,60.7,34632.50461404842,60.64,60.76,60.64,60.7,34632.5046
2010-12-15 10:55:00,60.7,60.7,60.41,60.41,50700.24970144393,60.7,60.7,60.41,60.41,50700.2497
2010-12-15 11:00:00,60.41,60.52,60.34,60.44,64596.67788513734,60.41,60.52,60.34,60.44,64596.6779
2010-12-15 11:05:00,60.44,60.58,60.41,60.58,30181.304961459125,60.44,60.58,60.41,60.58,30181.305
2010-12-15 11:10:00,60.58,60.62,60.52,60.52,18781.891217023127,60.58,60.62,60.52,60.52,18781.8912
2010-12-15 11:15:00,60.53,60.61,60.46,60.59,23015.95917924221,60.53,60.61,60.46,60.59,23015.9592
2010-12-15 11:20:00,60.58,60.66,60.53,60.63,19758.98382368907,60.58,60.66,60.53,60.63,19758.9838
2010-12-15 11:25:00,60.65,60.76,60.64,60.7,19867.549668874173,60.65,60.76,60.64,60.7,19867.5497
2010-12-15 11:30:00,60.7,60.76,60.69,60.74,16067.745087395506,60.7,60.76,60.69,60.74,16067.7451
2010-12-15 11:35:00,60.75,60.76,60.71,60.76,10530.886982955162,60.75,60.76,60.71,60.76,10530.887
2010-12-15 11:40:00,60.76,60.77,60.73,60.76,12702.203886657258,60.76,60.77,60.73,60.76,12702.2039
2010-12-15 11:45:00,60.77,60.78,60.71,60.72,17804.798610357182,60.77,60.78,60.71,60.72,17804.7986
2010-12-15 11:50:00,60.75,60.83,60.74,60.82,39843.66518293345,60.75,60.83,60.74,60.82,39843.6652
2010-12-15 11:55:00,60.82,60.89,60.81,60.81,18239.0619910976,60.82,60.89,60.81,60.81,18239.062
2010-12-15 12:00:00,60.82,60.84,60.73,60.76,46683.31342959505,60.82,60.84,60.73,60.76,46683.3134
2010-12-15 12:05:00,60.76,60.78,60.73,60.76,12267.940505916838,60.76,60.78,60.73,60.76,12267.9405
2010-12-15 12:10:00,60.74,60.78,60.74,60.77,9553.79437628922,60.74,60.78,60.74,60.77,9553.7944
2010-12-15 12:15:00,60.78,60.84,60.78,60.79,16936.271848876346,60.78,60.84,60.78,60.79,16936.2718
2010-12-15 12:20:00,60.8,60.9,60.79,60.9,6405.384865921182,60.8,60.9,60.79,60.9,6405.3849
2010-12-15 12:25:00,60.89,60.98,60.89,60.98,29638.4757355336,60.89,60.98,60.89,60.98,29638.4757
2010-12-15 12:30:00,60.98,61.0,60.96,60.97,12376.506351101943,60.98,61.0,60.96,60.97,12376.5064
2010-12-15 12:35:00,60.96,61.04,60.96,61.02,26490.066225165563,60.96,61.04,60.96,61.02,26490.0662
2010-12-15 12:40:00,61.02,61.02,60.96,61.02,18239.0619910976,61.02,61.02,60.96,61.02,18239.062
2010-12-15 12:45:00,61.01,61.01,60.93,60.93,13353.598957767888,61.01,61.01,60.93,60.93,13353.599
2010-12-15 12:50:00,60.93,60.98,60.88,60.91,14330.69156443383,60.93,60.98,60.88,60.91,14330.6916
2010-12-15 12:55:00,60.93,60.94,60.89,60.9,14547.82325480404,60.93,60.94,60.89,60.9,14547.8233
2010-12-15 13:00:00,60.89,60.89,60.77,60.85,28335.685593312344,60.89,60.89,60.77,60.85,28335.6856
2010-12-15 13:05:00,60.86,60.88,60.83,60.87,7708.175008142439,60.86,60.88,60.83,60.87,7708.175
2010-12-15 13:10:00,60.87,60.98,60.87,60.93,62968.19020736076,60.87,60.98,60.87,60.93,62968.1902
2010-12-15 13:15:00,60.92,60.96,60.89,60.95,10205.189447399847,60.92,60.96,60.89,60.95,10205.1894
2010-12-15 13:20:00,60.94,60.98,60.89,60.96,13896.42818369341,60.94,60.98,60.89,60.96,13896.4282
2010-12-15 13:25:00,60.96,60.98,60.92,60.97,36152.42644663989,60.96,60.98,60.92,60.97,36152.4264
2010-12-15 13:30:00,60.97,60.97,60.95,60.96,8468.135924438173,60.97,60.97,60.95,60.96,8468.1359
2010-12-15 13:35:00,60.96,60.99,60.93,60.94,32135.49017479101,60.96,60.99,60.93,60.94,32135.4902
2010-12-15 13:40:00,60.94,60.96,60.89,60.95,13027.901422212572,60.94,60.96,60.89,60.95,13027.9014
2010-12-15 13:45:00,60.94,60.96,60.9,60.95,34741.070459233524,60.94,60.96,60.9,60.95,34741.0705
2010-12-15 13:50:00,60.96,60.99,60.92,60.98,16936.271848876346,60.96,60.99,60.92,60.98,16936.2718
2010-12-15 13:55:00,60.99,61.03,60.93,60.97,16719.140158506136,60.99,61.03,60.93,60.97,16719.1402
2010-12-15 14:00:00,60.96,60.99,60.94,60.98,12050.80881554663,60.96,60.99,60.94,60.98,12050.8088
2010-12-15 14:05:00,60.98,60.99,60.94,60.97,11399.413744436,60.98,60.99,60.94,60.97,11399.4137
2010-12-15 14:10:00,60.98,61.0,60.98,60.98,7056.77993703181,60.98,61.0,60.98,60.98,7056.7799
2010-12-15 14:15:00,60.99,60.99,60.96,60.97,23558.788405167736,60.99,60.99,60.96,60.97,23558.7884
2010-12-15 14:20:00,60.98,60.99,60.97,60.99,11725.111279991315,60.98,60.99,60.97,60.99,11725.1113
2010-12-15 14:25:00,60.99,60.99,60.89,60.92,33438.28031701227,60.99,60.99,60.89,60.92,33438.2803
2010-12-15 14:30:00,60.92,60.93,60.77,60.86,29204.212354793184,60.92,60.93,60.77,60.86,29204.2124
2010-12-15 14:35:00,60.85,60.86,60.77,60.78,18890.45706220823,60.85,60.86,60.77,60.78,18890.4571
2010-12-15 14:40:00,60.78,60.79,60.74,60.76,16502.008468135926,60.78,60.79,60.74,60.76,16502.0085
2010-12-15 14:45:00,60.76,60.87,60.76,60.82,18564.75952665292,60.76,60.87,60.76,60.82,18564.7595
2010-12-15 14:50:00,60.82,60.84,60.8,60.82,18130.496145912497,60.82,60.84,60.8,60.82,18130.4961
2010-12-15 14:55:00,60.81,60.85,60.76,60.83,27575.724677016613,60.81,60.85,60.76,60.83,27575.7247
2010-12-15 15:00:00,60.84,60.9,60.8,60.88,17587.666919986972,60.84,60.9,60.8,60.88,17587.6669
2010-12-15 15:05:00,60.87,60.89,60.86,60.88,12810.769731842363,60.87,60.89,60.86,60.88,12810.7697
2010-12-15 15:10:00,60.86,60.88,60.83,60.86,20844.642275540114,60.86,60.88,60.83,60.86,20844.6423
2010-12-15 15:15:00,60.85,60.91,60.85,60.89,16067.745087395506,60.85,60.91,60.85,60.89,16067.7451
2010-12-15 15:20:00,60.88,60.94,60.87,60.93,26598.632070350668,60.88,60.94,60.87,60.93,26598.6321
2010-12-15 15:25:00,60.94,60.98,60.91,60.93,26055.802844425143,60.94,60.98,60.91,60.93,26055.8028
2010-12-15 15:30:00,60.92,60.94,60.9,60.93,21061.773965910324,60.92,60.94,60.9,60.93,21061.774
2010-12-15 15:35:00,60.93,61.01,60.9,60.98,44294.86483552275,60.93,61.01,60.9,60.98,44294.8648
2010-12-15 15:40:00,60.98,61.03,60.97,60.98,39952.23102811856,60.98,61.03,60.97,60.98,39952.231
2010-12-15 15:45:00,60.97,60.98,60.89,60.94,52871.56660514602,60.97,60.98,60.89,60.94,52871.5666
2010-12-15 15:50:00,60.94,60.96,60.84,60.88,47443.27434589079,60.94,60.96,60.84,60.88,47443.2743
2010-12-15 15:55:00,60.88,60.94,60.84,60.88,117359.67864509826,60.88,60.94,60.84,60.88,117359.6786
2010-12-16 09:30:00,60.75,60.84,60.75,60.81,18999.022907393333,60.75,60.84,60.75,60.81,18999.0229
2010-12-16 09:35:00,60.77,61.02,60.65,60.76,46249.05004885463,60.77,61.02,60.65,60.76,46249.05
2010-12-16 09:40:00,60.8,61.0,60.79,60.94,6296.819020736077,60.8,61.0,60.79,60.94,6296.819
2010-12-16 09:45:00,60.93,60.93,60.82,60.88,7273.91162740202,60.93,60.93,60.82,60.88,7273.9116
2010-12-16 09:50:00,60.87,61.0,60.87,60.92,7708.175008142439,60.87,61.0,60.87,60.92,7708.175
2010-12-16 09:55:00,60.94,60.95,60.83,60.85,10422.321137770055,60.94,60.95,60.83,60.85,10422.3211
2010-12-16 10:00:00,60.76,60.99,60.75,60.87,36478.1239821952,60.76,60.99,60.75,60.87,36478.124
2010-12-16 10:05:00,60.93,60.94,60.82,60.85,8576.701769623276,60.93,60.94,60.82,60.85,8576.7018
2010-12-16 10:10:00,60.85,60.94,60.79,60.94,6731.082401476496,60.85,60.94,60.79,60.94,6731.0824
2010-12-16 10:15:00,60.95,61.0,60.9,60.95,7491.043317772229,60.95,61.0,60.9,60.95,7491.0433
2010-12-16 10:20:00,60.94,61.06,60.92,61.06,8576.701769623276,60.94,61.06,60.92,61.06,8576.7018
2010-12-16 10:25:00,61.05,61.1,60.96,60.97,11507.979589621104,61.05,61.1,60.96,60.97,11507.9796
2010-12-16 10:30:00,60.98,61.02,60.9,60.91,9770.92606665943,60.98,61.02,60.9,60.91,9770.9261
2010-12-16 10:35:00,60.92,61.09,60.92,61.09,24210.18347627836,60.92,61.09,60.92,61.09,24210.1835
2010-12-16 10:40:00,61.09,61.18,61.04,61.12,41255.02117033981,61.09,61.18,61.04,61.12,41255.0212
2010-12-16 10:45:00,61.12,61.19,61.12,61.14,10856.584518510475,61.12,61.19,61.12,61.14,10856.5845
2010-12-16 10:50:00,61.14,61.23,61.13,61.23,16284.876777765716,61.14,61.23,61.13,61.23,16284.8768
2010-12-16 10:55:00,61.23,61.33,61.22,61.33,14439.257409618936,61.23,61.33,61.22,61.33,14439.2574
2010-12-16 11:00:00,61.33,61.35,61.24,61.26,16936.271848876346,61.33,61.35,61.24,61.26,16936.2718
2010-12-16 11:05:00,61.25,61.35,61.25,61.33,10965.150363695582,61.25,61.35,61.25,61.33,10965.1504
2010-12-16 11:10:00,61.35,61.6,61.35,61.53,44729.12821626317,61.35,61.6,61.35,61.53,44729.1282
2010-12-16 11:15:00,61.54,61.82,61.54,61.79,50157.4204755184,61.54,61.82,61.54,61.79,50157.4205
2010-12-16 11:20:00,61.78,61.83,61.7,61.72,24101.61763109326,61.78,61.83,61.7,61.72,24101.6176
2010-12-16 11:25:00,61.73,62.01,61.73,61.97,36478.1239821952,61.73,62.01,61.73,61.97,36478.124
2010-12-16 11:30:00,61.96,61.99,61.83,61.83,22798.827488872,61.96,61.99,61.83,61.83,22798.8275
2010-12-16 11:35:00,61.83,61.96,61.83,61.88,12810.769731842363,61.83,61.96,61.83,61.88,12810.7697
2010-12-16 11:40:00,61.88,61.94,61.88,61.88,20410.37889479969,61.88,61.94,61.88,61.88,20410.3789
2010-12-16 11:45:00,61.88,62.01,61.88,62.01,15416.350016284878,61.88,62.01,61.88,62.01,15416.35
2010-12-16 11:50:00,61.99,62.0,61.94,61.97,19433.28628813376,61.99,62.0,61.94,61.97,19433.2863
2010-12-16 11:55:00,61.97,62.08,61.97,62.05,16827.70600369124,61.97,62.08,61.97,62.05,16827.706
2010-12-16 12:00:00,62.05,62.05,61.93,61.97,28552.817283682554,62.05,62.05,61.93,61.97,28552.8173
2010-12-16 12:05:00,61.96,62.05,61.96,62.03,17370.535229616762,61.96,62.05,61.96,62.03,17370.5352
2010-12-16 12:10:00,62.02,62.1,62.0,62.1,14330.69156443383,62.02,62.1,62.0,62.1,14330.6916
2010-12-16 12:15:00,62.1,62.13,61.98,61.98,13787.862338508306,62.1,62.13,61.98,61.98,13787.8623
2010-12-16 12:20:00,61.99,62.04,61.95,61.95,14873.520790359353,61.99,62.04,61.95,61.95,14873.5208
2010-12-16 12:25:00,61.96,62.05,61.96,62.05,8576.701769623276,61.96,62.05,61.96,62.05,8576.7018
2010-12-16 12:30:00,62.05,62.07,62.02,62.02,18456.19368146781,62.05,62.07,62.02,62.02,18456.1937
2010-12-16 12:35:00,62.03,62.05,62.01,62.04,9228.096840733906,62.03,62.05,62.01,62.04,9228.0968
2010-12-16 12:40:00,62.04,62.12,62.04,62.11,15199.218325914668,62.04,62.12,62.04,62.11,15199.2183
2010-12-16 12:45:00,62.12,62.23,62.12,62.22,24970.144392574097,62.12,62.23,62.12,62.22,24970.1444
2010-12-16 12:50:00,62.21,62.27,62.19,62.26,16284.876777765716,62.21,62.27,62.19,62.26,16284.8768
2010-12-16 12:55:00,62.25,62.29,62.25,62.26,17804.798610357182,62.25,62.29,62.25,62.26,17804.7986
2010-12-16 13:00:00,62.25,62.31,62.22,62.27,14873.520790359353,62.25,62.31,62.22,62.27,14873.5208
2010-12-16 13:05:00,62.28,62.33,62.27,62.32,13570.730648138097,62.28,62.33,62.27,62.32,13570.7306
2010-12-16 13:10:00,62.31,62.32,62.27,62.31,13245.033112582782,62.31,62.32,62.27,62.31,13245.0331
2010-12-16 13:15:00,62.31,62.34,62.27,62.34,9445.228531104114,62.31,62.34,62.27,62.34,9445.2285
2010-12-16 13:20:00,62.33,62.33,62.28,62.3,18564.75952665292,62.33,62.33,62.28,62.3,18564.7595
2010-12-16 13:25:00,62.31,62.37,62.29,62.35,13245.033112582782,62.31,62.37,62.29,62.35,13245.0331
2010-12-16 13:30:00,62.35,62.36,62.28,62.28,22038.86657257627,62.35,62.36,62.28,62.28,22038.8666
2010-12-16 13:35:00,62.28,62.34,62.28,62.34,28661.38312886766,62.28,62.34,62.28,62.34,28661.3831
2010-12-16 13:40:00,62.34,62.42,62.34,62.41,25404.40777331452,62.34,62.42,62.34,62.41,25404.4078
2010-12-16 13:45:00,62.41,62.44,62.37,62.44,12485.072196287048,62.41,62.44,62.37,62.44,12485.0722
2010-12-16 13:50:00,62.42,62.45,62.4,62.43,13679.296493323202,62.42,62.45,62.4,62.43,13679.2965
2010-12-16 13:55:00,62.44,62.49,62.36,62.4,17370.535229616762,62.44,62.49,62.36,62.4,17370.5352
2010-12-16 14:00:00,62.4,62.4,62.38,62.4,11290.847899250895,62.4,62.4,62.38,62.4,11290.8479
2010-12-16 14:05:00,62.4,62.43,62.36,62.39,12485.072196287048,62.4,62.43,62.36,62.39,12485.0722
2010-12-16 14:10:00,62.38,62.38,62.32,62.32,16176.31093258061,62.38,62.38,62.32,62.32,16176.3109
2010-12-16 14:15:00,62.32,62.32,62.28,62.3,13787.862338508306,62.32,62.32,62.28,62.3,13787.8623
2010-12-16 14:20:00,62.31,62.33,62.27,62.31,37346.65074367605,62.31,62.33,62.27,62.31,37346.6507
2010-12-16 14:25:00,62.3,62.33,62.28,62.31,26815.76376072088,62.3,62.33,62.28,62.31,26815.7638
2010-12-16 14:30:00,62.31,62.4,62.31,62.38,28227.11974812724,62.31,62.4,62.31,62.38,28227.1197
2010-12-16 14:35:00,62.39,62.48,62.39,62.46,24427.31516664857,62.39,62.48,62.39,62.46,24427.3152
2010-12-16 14:40:00,62.44,62.48,62.4,62.4,23775.920095537946,62.44,62.48,62.4,62.4,23775.9201
2010-12-16 14:45:00,62.4,62.46,62.39,62.41,29747.041580718706,62.4,62.46,62.39,62.41,29747.0416
2010-12-16 14:50:00,62.4,62.45,62.4,62.44,24753.012702203887,62.4,62.45,62.4,62.44,24753.0127
2010-12-16 14:55:00,62.43,62.47,62.41,62.46,28987.08066442297,62.43,62.47,62.41,62.46,28987.0807
2010-12-16 15:00:00,62.46,62.54,62.46,62.51,35718.16306589947,62.46,62.54,62.46,62.51,35718.1631
2010-12-16 15:05:00,62.51,62.55,62.5,62.54,31266.96341331017,62.51,62.55,62.5,62.54,31266.9634
2010-12-16 15:10:00,62.54,62.54,62.46,62.48,17587.666919986972,62.54,62.54,62.46,62.48,17587.6669
2010-12-16 15:15:00,62.48,62.54,62.47,62.52,26815.76376072088,62.48,62.54,62.47,62.52,26815.7638
2010-12-16 15:20:00,62.52,62.56,62.46,62.48,38106.61165997177,62.52,62.56,62.46,62.48,38106.6117
2010-12-16 15:25:00,62.49,62.62,62.49,62.62,55368.58104440344,62.49,62.62,62.49,62.62,55368.581
2010-12-16 15:30:00,62.61,62.63,62.59,62.62,53197.264140701336,62.61,62.63,62.59,62.62,53197.2641
2010-12-16 15:35:00,62.62,62.63,62.61,62.62,49180.32786885246,62.62,62.63,62.61,62.62,49180.3279
2010-12-16 15:40:00,62.62,62.62,62.52,62.53,42557.81131256107,62.62,62.62,62.52,62.53,42557.8113
2010-12-16 15:45:00,62.53,62.53,62.46,62.5,59168.385625882096,62.53,62.53,62.46,62.5,59168.3856
2010-12-16 15:50:00,62.49,62.58,62.47,62.56,97817.8265117794,62.49,62.58,62.47,62.56,97817.8265
2010-12-16 15:55:00,62.56,62.62,62.55,62.55,146455.32515470634,62.56,62.62,62.55,62.55,146455.3252
2010-12-17 09:30:00,62.55,62.68,62.41,62.43,1023775.920095538,62.55,62.68,62.41,62.43,1023775.9201
2010-12-17 09:35:00,62.4,62.68,62.4,62.66,36803.82151775052,62.4,62.68,62.4,62.66,36803.8215
2010-12-17 09:40:00,62.65,62.68,62.58,62.65,44186.29899033765,62.65,62.68,62.58,62.65,44186.299
2010-12-17 09:45:00,62.65,62.72,62.52,62.54,32678.319400716537,62.65,62.72,62.52,62.54,32678.3194
2010-12-17 09:50:00,62.54,62.54,62.45,62.52,31484.09510368038,62.54,62.54,62.45,62.52,31484.0951
2010-12-17 09:55:00,62.5,62.52,62.45,62.52,25187.276082944307,62.5,62.52,62.45,62.52,25187.2761
2010-12-17 10:00:00,62.52,62.53,62.45,62.48,27032.895451091088,62.52,62.53,62.45,62.48,27032.8955
2010-12-17 10:05:00,62.48,62.5,62.45,62.45,24861.578547388992,62.48,62.5,62.45,62.45,24861.5785
2010-12-17 10:10:00,62.45,62.56,62.45,62.47,23884.48594072305,62.45,62.56,62.45,62.47,23884.4859
2010-12-17 10:15:00,62.46,62.57,62.45,62.54,20084.681359244383,62.46,62.57,62.45,62.54,20084.6814
2010-12-17 10:20:00,62.54,62.64,62.54,62.63,22255.99826294648,62.54,62.64,62.54,62.63,22255.9983
2010-12-17 10:25:00,62.63,62.67,62.61,62.65,38540.87504071219,62.63,62.67,62.61,62.65,38540.875
2010-12-17 10:30:00,62.64,62.65,62.56,62.56,15850.613397025296,62.64,62.65,62.56,62.56,15850.6134
2010-12-17 10:35:00,62.56,62.56,62.48,62.5,14873.520790359353,62.56,62.56,62.48,62.5,14873.5208
2010-12-17 10:40:00,62.5,62.59,62.45,62.46,27250.02714146129,62.5,62.59,62.45,62.46,27250.0271
2010-12-17 10:45:00,62.46,62.61,62.45,62.54,25947.23699924004,62.46,62.61,62.45,62.54,25947.237
2010-12-17 10:50:00,62.5,62.61,62.47,62.52,101291.93355770277,62.5,62.61,62.47,62.52,101291.9336
2010-12-17 10:55:00,62.49,62.58,62.47,62.54,24318.749321463467,62.49,62.58,62.47,62.54,24318.7493
2010-12-17 11:00:00,62.54,62.65,62.53,62.63,41906.41624145044,62.54,62.65,62.53,62.63,41906.4162
2010-12-17 11:05:00,62.63,62.64,62.53,62.53,38323.74335034198,62.63,62.64,62.53,62.53,38323.7434
2010-12-17 11:10:00,62.52,62.54,62.47,62.47,16284.876777765716,62.52,62.54,62.47,62.47,16284.8768
2010-12-17 11:15:00,62.47,62.52,62.46,62.5,26707.197915535773,62.47,62.52,62.46,62.5,26707.1979
2010-12-17 11:20:00,62.51,62.54,62.5,62.52,19107.58875257844,62.51,62.54,62.5,62.52,19107.5888
2010-12-17 11:25:00,62.52,62.54,62.48,62.5,40060.79687330366,62.52,62.54,62.48,62.5,40060.7969
2010-12-17 11:30:00,62.5,62.52,62.5,62.5,24318.749321463467,62.5,62.52,62.5,62.5,24318.7493
2010-12-17 11:35:00,62.5,62.55,62.5,62.55,9336.662685919013,62.5,62.55,62.5,62.55,9336.6627
2010-12-17 11:40:00,62.54,62.58,62.54,62.54,13353.598957767888,62.54,62.58,62.54,62.54,13353.599
2010-12-17 11:45:00,62.55,62.61,62.52,62.59,18999.022907393333,62.55,62.61,62.52,62.59,18999.0229
2010-12-17 11:50:00,62.58,62.61,62.58,62.6,9336.662685919013,62.58,62.61,62.58,62.6,9336.6627
2010-12-17 11:55:00,62.6,62.63,62.58,62.6,7382.477472587125,62.6,62.63,62.58,62.6,7382.4775
2010-12-17 12:00:00,62.59,62.63,62.58,62.63,14439.257409618936,62.59,62.63,62.58,62.63,14439.2574
2010-12-17 12:05:00,62.63,62.69,62.63,62.68,13896.42818369341,62.63,62.69,62.63,62.68,13896.4282
2010-12-17 12:10:00,62.68,62.76,62.67,62.76,43534.90391922701,62.68,62.76,62.67,62.76,43534.9039
2010-12-17 12:15:00,62.75,62.81,62.75,62.78,31484.09510368038,62.75,62.81,62.75,62.78,31484.0951
2010-12-17 12:20:00,62.77,62.82,62.77,62.81,17370.535229616762,62.77,62.82,62.77,62.81,17370.5352
2010-12-17 12:25:00,62.81,62.85,62.79,62.85,43969.16729996744,62.81,62.85,62.79,62.85,43969.1673
2010-12-17 12:30:00,62.85,62.89,62.73,62.74,41906.41624145044,62.85,62.89,62.73,62.74,41906.4162
2010-12-17 12:35:00,62.73,62.73,62.68,62.7,14547.82325480404,62.73,62.73,62.68,62.7,14547.8233
2010-12-17 12:40:00,62.7,62.74,62.65,62.74,8902.399305178591,62.7,62.74,62.65,62.74,8902.3993
2010-12-17 12:45:00,62.74,62.8,62.72,62.8,15959.1792422104,62.74,62.8,62.72,62.8,15959.1792
2010-12-17 12:50:00,62.79,62.81,62.75,62.81,10530.886982955162,62.79,62.81,62.75,62.81,10530.887
2010-12-17 12:55:00,62.81,62.91,62.8,62.87,26924.329605905983,62.81,62.91,62.8,62.87,26924.3296
2010-12-17 13:00:00,62.87,62.96,62.83,62.94,17804.798610357182,62.87,62.96,62.83,62.94,17804.7986
2010-12-17 13:05:00,62.95,63.05,62.93,63.04,20844.642275540114,62.95,63.05,62.93,63.04,20844.6423
2010-12-17 13:10:00,63.05,63.11,63.04,63.1,22364.564108131584,63.05,63.11,63.04,63.1,22364.5641
2010-12-17 13:15:00,63.1,63.11,62.99,63.02,18781.891217023127,63.1,63.11,62.99,63.02,18781.8912
2010-12-17 13:20:00,63.03,63.11,63.03,63.11,14656.389099989145,63.03,63.11,63.03,63.11,14656.3891
2010-12-17 13:25:00,63.12,63.12,63.03,63.05,10422.321137770055,63.12,63.12,63.03,63.05,10422.3211
2010-12-17 13:30:00,63.05,63.09,63.03,63.05,20193.24720442949,63.05,63.09,63.03,63.05,20193.2472
2010-12-17 13:35:00,63.04,63.09,63.03,63.08,10422.321137770055,63.04,63.09,63.03,63.08,10422.3211
2010-12-17 13:40:00,63.09,63.12,63.06,63.1,17479.101074801867,63.09,63.12,63.06,63.1,17479.1011
2010-12-17 13:45:00,63.1,63.19,63.09,63.16,11290.847899250895,63.1,63.19,63.09,63.16,11290.8479
2010-12-17 13:50:00,63.14,63.15,63.1,63.14,12919.335577027468,63.14,63.15,63.1,63.14,12919.3356
2010-12-17 13:55:00,63.13,63.14,63.07,63.07,12376.506351101943,63.13,63.14,63.07,63.07,12376.5064
2010-12-17 14:00:00,63.07,63.08,63.02,63.04,20627.510585169905,63.07,63.08,63.02,63.04,20627.5106
2010-12-17 14:05:00,63.03,63.03,62.95,62.99,32786.88524590164,63.03,63.03,62.95,62.99,32786.8852
2010-12-17 14:10:00,62.99,63.0,62.95,62.95,15959.1792422104,62.99,63.0,62.95,62.95,15959.1792
2010-12-17 14:15:00,62.95,63.0,62.92,62.94,14873.520790359353,62.95,63.0,62.92,62.94,14873.5208
2010-12-17 14:20:00,62.94,63.01,62.94,63.0,13462.164802952992,62.94,63.01,62.94,63.0,13462.1648
2010-12-17 14:25:00,63.0,63.01,62.97,62.99,12159.374660731732,63.0,63.01,62.97,62.99,12159.3747
2010-12-17 14:30:00,62.99,62.99,62.96,62.97,15850.613397025296,62.99,62.99,62.96,62.97,15850.6134
2010-12-17 14:35:00,62.97,62.98,62.96,62.97,16936.271848876346,62.97,62.98,62.96,62.97,16936.2718
2010-12-17 14:40:00,62.97,63.01,62.96,62.97,55042.88350884812,62.97,63.01,62.96,62.97,55042.8835
2010-12-17 14:45:00,62.97,62.99,62.94,62.97,34415.37292367821,62.97,62.99,62.94,62.97,34415.3729
2010-12-17 14:50:00,62.96,62.99,62.92,62.98,30398.43665182933,62.96,62.99,62.92,62.98,30398.4367
2010-12-17 14:55:00,62.98,62.99,62.96,62.97,25838.671154054937,62.98,62.99,62.96,62.97,25838.6712
2010-12-17 15:00:00,62.98,63.01,62.9,62.9,47986.10357181631,62.98,63.01,62.9,62.9,47986.1036
2010-12-17 15:05:00,62.9,62.91,62.86,62.87,50700.24970144393,62.9,62.91,62.86,62.87,50700.2497
2010-12-17 15:10:00,62.87,62.91,62.86,62.87,57648.46379329063,62.87,62.91,62.86,62.87,57648.4638
2010-12-17 15:15:00,62.87,62.9,62.87,62.87,37020.95320812073,62.87,62.9,62.87,62.87,37020.9532
2010-12-17 15:20:00,62.87,63.01,62.87,62.98,38975.13842145261,62.87,63.01,62.87,62.98,38975.1384
2010-12-17 15:25:00,62.98,63.08,62.96,63.07,53414.395831071546,62.98,63.08,62.96,63.07,53414.3958
2010-12-17 15:30:00,63.07,63.09,63.06,63.08,25621.539463684727,63.07,63.09,63.06,63.08,25621.5395
2010-12-17 15:35:00,63.07,63.11,63.05,63.06,45271.95744218869,63.07,63.11,63.05,63.06,45271.9574
2010-12-17 15:40:00,63.05,63.05,62.99,63.04,47334.70850070568,63.05,63.05,62.99,63.04,47334.7085
2010-12-17 15:45:00,63.03,63.11,62.98,63.1,109000.1085658452,63.03,63.11,62.98,63.1,109000.1086
2010-12-17 15:50:00,63.1,63.1,62.9,63.03,150037.9980458148,63.1,63.1,62.9,63.03,150037.998
2010-12-17 15:55:00,63.03,63.1,62.66,62.75,371946.58560416894,63.03,63.1,62.66,62.75,371946.5856
2010-12-20 09:30:00,62.91,62.98,62.55,62.8,39843.66518293345,62.91,62.98,62.55,62.8,39843.6652
2010-12-20 09:35:00,62.8,62.95,62.78,62.83,35826.728911084574,62.8,62.95,62.78,62.83,35826.7289
2010-12-20 09:40:00,62.81,62.82,62.59,62.61,33221.14862664206,62.81,62.82,62.59,62.61,33221.1486
2010-12-20 09:45:00,62.61,62.64,62.53,62.61,18673.325371838026,62.61,62.64,62.53,62.61,18673.3254
2010-12-20 09:50:00,62.62,62.68,62.6,62.67,21496.037346650744,62.62,62.68,62.6,62.67,21496.0373
2010-12-20 09:55:00,62.68,62.68,62.59,62.63,25295.84192812941,62.68,62.68,62.59,62.63,25295.8419
2010-12-20 10:00:00,62.63,62.65,62.51,62.51,38540.87504071219,62.63,62.65,62.51,62.51,38540.875
2010-12-20 10:05:00,62.5,62.51,62.34,62.35,28552.817283682554,62.5,62.51,62.34,62.35,28552.8173
2010-12-20 10:10:00,62.38,62.47,62.34,62.43,35392.465530344154,62.38,62.47,62.34,62.43,35392.4655
2010-12-20 10:15:00,62.42,62.43,62.24,62.35,37889.47996960156,62.42,62.43,62.24,62.35,37889.48
2010-12-20 10:20:00,62.35,62.35,62.15,62.15,22690.261643686896,62.35,62.35,62.15,62.15,22690.2616
2010-12-20 10:25:00,62.15,62.28,62.13,62.27,30398.43665182933,62.15,62.28,62.13,62.27,30398.4367
2010-12-20 10:30:00,62.27,62.28,62.1,62.11,40712.19194441429,62.27,62.28,62.1,62.11,40712.1919
2010-12-20 10:35:00,62.1,62.28,62.05,62.28,27901.422212571924,62.1,62.28,62.05,62.28,27901.4222
2010-12-20 10:40:00,62.28,62.29,62.13,62.13,15633.481706655088,62.28,62.29,62.13,62.13,15633.4817
2010-12-20 10:45:00,62.15,62.22,62.14,62.17,7708.175008142439,62.15,62.22,62.14,62.17,7708.175
2010-12-20 10:50:00,62.16,62.2,62.12,62.17,8685.267614808381,62.16,62.2,62.12,62.17,8685.2676
2010-12-20 10:55:00,62.17,62.24,62.12,62.12,11833.67712517642,62.17,62.24,62.12,62.12,11833.6771
2010-12-20 11:00:00,62.11,62.2,62.11,62.12,16827.70600369124,62.11,62.2,62.11,62.12,16827.706
2010-12-20 11:05:00,62.12,62.14,62.0,62.07,19867.549668874173,62.12,62.14,62.0,62.07,19867.5497
2010-12-20 11:10:00,62.05,62.12,62.02,62.12,13787.862338508306,62.05,62.12,62.02,62.12,13787.8623
2010-12-20 11:15:00,62.12,62.16,62.07,62.16,12919.335577027468,62.12,62.16,62.07,62.16,12919.3356
2010-12-20 11:20:00,62.16,62.2,62.16,62.16,10856.584518510475,62.16,62.2,62.16,62.16,10856.5845
2010-12-20 11:25:00,62.16,62.27,62.16,62.21,13679.296493323202,62.16,62.27,62.16,62.21,13679.2965
2010-12-20 11:30:00,62.2,62.38,62.2,62.34,16719.140158506136,62.2,62.38,62.2,62.34,16719.1402
2010-12-20 11:35:00,62.33,62.37,62.31,62.35,23015.95917924221,62.33,62.37,62.31,62.35,23015.9592
2010-12-20 11:40:00,62.32,62.39,62.28,62.39,17479.101074801867,62.32,62.39,62.28,62.39,17479.1011
2010-12-20 11:45:00,62.39,62.41,62.37,62.38,6296.819020736077,62.39,62.41,62.37,62.38,6296.819
2010-12-20 11:50:00,62.37,62.39,62.29,62.3,14113.55987406362,62.37,62.39,62.29,62.3,14113.5599
2010-12-20 11:55:00,62.3,62.3,62.22,62.22,20193.24720442949,62.3,62.3,62.22,62.22,20193.2472
2010-12-20 12:00:00,62.2,62.27,62.2,62.25,11399.413744436,62.2,62.27,62.2,62.25,11399.4137
2010-12-20 12:05:00,62.26,62.3,62.23,62.29,8902.399305178591,62.26,62.3,62.23,62.29,8902.3993
2010-12-20 12:10:00,62.28,62.32,62.27,62.32,8251.004234067963,62.28,62.32,62.27,62.32,8251.0042
2010-12-20 12:15:00,62.34,62.42,62.32,62.41,7165.345782216915,62.34,62.42,62.32,62.41,7165.3458
2010-12-20 12:20:00,62.41,62.41,62.29,62.31,12593.638041472152,62.41,62.41,62.29,62.31,12593.638
2010-12-20 12:25:00,62.31,62.33,62.28,62.28,15850.613397025296,62.31,62.33,62.28,62.28,15850.6134
2010-12-20 12:30:00,62.28,62.28,62.23,62.25,9662.360221474324,62.28,62.28,62.23,62.25,9662.3602
2010-12-20 12:35:00,62.26,62.3,62.25,62.29,7056.77993703181,62.26,62.3,62.25,62.29,7056.7799
2010-12-20 12:40:00,62.3,62.43,62.3,62.43,17804.798610357182,62.3,62.43,62.3,62.43,17804.7986
2010-12-20 12:45:00,62.44,62.47,62.42,62.44,17370.535229616762,62.44,62.47,62.42,62.44,17370.5352
2010-12-20 12:50:00,62.45,62.49,62.43,62.44,12919.335577027468,62.45,62.49,62.43,62.44,12919.3356
2010-12-20 12:55:00,62.43,62.51,62.42,62.49,8142.438388882858,62.43,62.51,62.42,62.49,8142.4384
2010-12-20 13:00:00,62.51,62.51,62.44,62.44,21713.169037020954,62.51,62.51,62.44,62.44,21713.169
2010-12-20 13:05:00,62.44,62.51,62.44,62.44,18239.0619910976,62.44,62.51,62.44,62.44,18239.062
2010-12-20 13:10:00,62.44,62.46,62.42,62.43,20410.37889479969,62.44,62.46,62.42,62.43,20410.3789
2010-12-20 13:15:00,62.43,62.43,62.4,62.4,8468.135924438173,62.43,62.43,62.4,62.4,8468.1359
2010-12-20 13:20:00,62.4,62.41,62.39,62.4,14656.389099989145,62.4,62.41,62.39,62.4,14656.3891
2010-12-20 13:25:00,62.4,62.41,62.36,62.36,8359.570079253068,62.4,62.41,62.36,62.36,8359.5701
2010-12-20 13:30:00,62.36,62.36,62.33,62.34,13027.901422212572,62.36,62.36,62.33,62.34,13027.9014
2010-12-20 13:35:00,62.34,62.44,62.34,62.43,13353.598957767888,62.34,62.44,62.34,62.43,13353.599
2010-12-20 13:40:00,62.41,62.45,62.35,62.44,29204.212354793184,62.41,62.45,62.35,62.44,29204.2124
2010-12-20 13:45:00,62.46,62.5,62.44,62.45,20084.681359244383,62.46,62.5,62.44,62.45,20084.6814
2010-12-20 13:50:00,62.44,62.45,62.44,62.44,1628.4876777765714,62.44,62.45,62.44,62.44,1628.4877
2010-12-20 13:55:00,62.44,62.44,62.42,62.43,9445.228531104114,62.44,62.44,62.42,62.43,9445.2285
2010-12-20 14:00:00,62.44,62.52,62.42,62.49,26490.066225165563,62.44,62.52,62.42,62.49,26490.0662
2010-12-20 14:05:00,62.49,62.6,62.44,62.56,34306.807078493104,62.49,62.6,62.44,62.56,34306.8071
2010-12-20 14:10:00,62.58,62.65,62.57,62.59,15524.915861469985,62.58,62.65,62.57,62.59,15524.9159
2010-12-20 14:15:00,62.58,62.58,62.54,62.56,13679.296493323202,62.58,62.58,62.54,62.56,13679.2965
2010-12-20 14:20:00,62.54,62.57,62.52,62.52,11073.716208880687,62.54,62.57,62.52,62.52,11073.7162
2010-12-20 14:25:00,62.52,62.53,62.48,62.51,9336.662685919013,62.52,62.53,62.48,62.51,9336.6627
2010-12-20 14:30:00,62.51,62.53,62.48,62.52,13787.862338508306,62.51,62.53,62.48,62.52,13787.8623
2010-12-20 14:35:00,62.54,62.55,62.52,62.54,12593.638041472152,62.54,62.55,62.52,62.54,12593.638
2010-12-20 14:40:00,62.52,62.57,62.52,62.55,8468.135924438173,62.52,62.57,62.52,62.55,8468.1359
2010-12-20 14:45:00,62.54,62.57,62.52,62.53,28335.685593312344,62.54,62.57,62.52,62.53,28335.6856
2010-12-20 14:50:00,62.53,62.57,62.52,62.56,21496.037346650744,62.53,62.57,62.52,62.56,21496.0373
2010-12-20 14:55:00,62.55,62.57,62.49,62.54,12159.374660731732,62.55,62.57,62.49,62.54,12159.3747
2010-12-20 15:00:00,62.53,62.61,62.52,62.56,23015.95917924221,62.53,62.61,62.52,62.56,23015.9592
2010-12-20 15:05:00,62.57,62.58,62.52,62.57,23233.09086961242,62.57,62.58,62.52,62.57,23233.0909
2010-12-20 15:10:00,62.57,62.59,62.54,62.59,35609.597220714364,62.57,62.59,62.54,62.59,35609.5972
2010-12-20 15:15:00,62.57,62.59,62.55,62.55,17479.101074801867,62.57,62.59,62.55,62.55,17479.1011
2010-12-20 15:20:00,62.55,62.6,62.54,62.59,20193.24720442949,62.55,62.6,62.54,62.59,20193.2472
2010-12-20 15:25:00,62.59,62.59,62.56,62.56,11942.242970361523,62.59,62.59,62.56,62.56,11942.243
2010-12-20 15:30:00,62.57,62.6,62.56,62.6,19650.417978503963,62.57,62.6,62.56,62.6,19650.418
2010-12-20 15:35:00,62.61,62.67,62.6,62.6,23124.52502442732,62.61,62.67,62.6,62.6,23124.525
2010-12-20 15:40:00,62.6,62.63,62.57,62.63,40060.79687330366,62.6,62.63,62.57,62.63,40060.7969
2010-12-20 15:45:00,62.62,62.62,62.56,62.59,45163.39159700358,62.62,62.62,62.56,62.59,45163.3916
2010-12-20 15:50:00,62.59,62.63,62.58,62.62,79795.89621105201,62.59,62.63,62.58,62.62,79795.8962
2010-12-20 15:55:00,62.61,62.62,62.53,62.62,102486.1578547389,62.61,62.62,62.53,62.62,102486.1579
2010-12-21 09:30:00,62.83,63.08,62.63,62.76,32026.924329605907,62.83,63.08,62.63,62.76,32026.9243
2010-12-21 09:35:00,62.65,62.98,62.65,62.94,33763.97785256759,62.65,62.98,62.65,62.94,33763.9779
2010-12-21 09:40:00,62.86,62.98,62.81,62.82,8902.399305178591,62.86,62.98,62.81,62.82,8902.3993
2010-12-21 09:45:00,62.84,62.89,62.66,62.74,14439.257409618936,62.84,62.89,62.66,62.74,14439.2574
2010-12-21 09:50:00,62.75,62.83,62.68,62.82,28878.51481923787,62.75,62.83,62.68,62.82,28878.5148
2010-12-21 09:55:00,62.75,62.82,62.71,62.75,12050.80881554663,62.75,62.82,62.71,62.75,12050.8088
2010-12-21 10:00:00,62.76,62.76,62.72,62.75,9010.965150363696,62.76,62.76,62.72,62.75,9010.9652
2010-12-21 10:05:00,62.75,62.83,62.75,62.82,11507.979589621104,62.75,62.83,62.75,62.82,11507.9796
2010-12-21 10:10:00,62.82,62.82,62.69,62.7,7491.043317772229,62.82,62.82,62.69,62.7,7491.0433
2010-12-21 10:15:00,62.72,62.82,62.7,62.82,5319.726414070134,62.72,62.82,62.7,62.82,5319.7264
2010-12-21 10:20:00,62.82,62.86,62.78,62.8,2822.711974812724,62.82,62.86,62.78,62.8,2822.712
2010-12-21 10:25:00,62.8,62.87,62.8,62.83,11833.67712517642,62.8,62.87,62.8,62.83,11833.6771
2010-12-21 10:30:00,62.8,62.86,62.76,62.84,5753.989794810553,62.8,62.86,62.76,62.84,5753.9898
2010-12-21 10:35:00,62.86,62.86,62.78,62.8,4559.7654977744005,62.86,62.86,62.78,62.8,4559.7655
2010-12-21 10:40:00,62.8,62.85,62.78,62.84,8251.004234067963,62.8,62.85,62.78,62.84,8251.0042
2010-12-21 10:45:00,62.85,62.86,62.78,62.86,6513.950711106286,62.85,62.86,62.78,62.86,6513.9507
2010-12-21 10:50:00,62.85,63.0,62.85,62.97,14982.086635544458,62.85,63.0,62.85,62.97,14982.0866
2010-12-21 10:55:00,62.97,63.03,62.95,62.97,10856.584518510475,62.97,63.03,62.95,62.97,10856.5845
2010-12-21 11:00:00,62.96,62.96,62.89,62.9,8685.267614808381,62.96,62.96,62.89,62.9,8685.2676
2010-12-21 11:05:00,62.91,62.92,62.78,62.79,25404.40777331452,62.91,62.92,62.78,62.79,25404.4078
2010-12-21 11:10:00,62.78,62.87,62.77,62.87,10096.623602214744,62.78,62.87,62.77,62.87,10096.6236
2010-12-21 11:15:00,62.87,62.87,62.8,62.81,3908.370426663772,62.87,62.87,62.8,62.81,3908.3704
2010-12-21 11:20:00,62.82,62.87,62.78,62.87,9228.096840733906,62.82,62.87,62.78,62.87,9228.0968
2010-12-21 11:25:00,62.87,62.87,62.78,62.84,15090.652480729565,62.87,62.87,62.78,62.84,15090.6525
2010-12-21 11:30:00,62.85,62.86,62.75,62.83,11073.716208880687,62.85,62.86,62.75,62.83,11073.7162
2010-12-21 11:35:00,62.83,62.87,62.79,62.84,9445.228531104114,62.83,62.87,62.79,62.84,9445.2285
2010-12-21 11:40:00,62.85,62.93,62.78,62.92,10639.452828140267,62.85,62.93,62.78,62.92,10639.4528
2010-12-21 11:45:00,62.89,62.9,62.82,62.87,17913.364455542287,62.89,62.9,62.82,62.87,17913.3645
2010-12-21 11:50:00,62.86,62.86,62.75,62.75,6296.819020736077,62.86,62.86,62.75,62.75,6296.819
2010-12-21 11:55:00,62.75,62.75,62.71,62.72,13353.598957767888,62.75,62.75,62.71,62.72,13353.599
2010-12-21 12:00:00,62.72,62.76,62.72,62.75,5753.989794810553,62.72,62.76,62.72,62.75,5753.9898
2010-12-21 12:05:00,62.76,62.78,62.75,62.75,9770.92606665943,62.76,62.78,62.75,62.75,9770.9261
2010-12-21 12:10:00,62.75,62.82,62.75,62.76,7056.77993703181,62.75,62.82,62.75,62.76,7056.7799
2010-12-21 12:15:00,62.8,62.81,62.75,62.81,7816.740853327544,62.8,62.81,62.75,62.81,7816.7409
2010-12-21 12:20:00,62.81,62.85,62.81,62.83,9662.360221474324,62.81,62.85,62.81,62.83,9662.3602
2010-12-21 12:25:00,62.83,62.89,62.82,62.89,4559.7654977744005,62.83,62.89,62.82,62.89,4559.7655
2010-12-21 12:30:00,62.89,62.9,62.79,62.79,9770.92606665943,62.89,62.9,62.79,62.79,9770.9261
2010-12-21 12:35:00,62.8,62.82,62.77,62.81,5319.726414070134,62.8,62.82,62.77,62.81,5319.7264
2010-12-21 12:40:00,62.81,62.82,62.79,62.8,4885.463033329715,62.81,62.82,62.79,62.8,4885.463
2010-12-21 12:45:00,62.81,62.84,62.76,62.78,10096.623602214744,62.81,62.84,62.76,62.78,10096.6236
2010-12-21 12:50:00,62.79,62.84,62.79,62.83,8793.833459993486,62.79,62.84,62.79,62.83,8793.8335
2010-12-21 12:55:00,62.83,62.9,62.82,62.88,10530.886982955162,62.83,62.9,62.82,62.88,10530.887
2010-12-21 13:00:00,62.89,62.89,62.84,62.84,4342.633807404191,62.89,62.89,62.84,62.84,4342.6338
2010-12-21 13:05:00,62.83,62.86,62.8,62.84,5971.121485180763,62.83,62.86,62.8,62.84,5971.1215
2010-12-21 13:10:00,62.82,62.85,62.81,62.84,4234.067962219086,62.82,62.85,62.81,62.84,4234.068
2010-12-21 13:15:00,62.85,62.85,62.77,62.79,12485.072196287048,62.85,62.85,62.77,62.79,12485.0722
2010-12-21 13:20:00,62.81,62.81,62.75,62.75,14873.520790359353,62.81,62.81,62.75,62.75,14873.5208
2010-12-21 13:25:00,62.75,62.83,62.75,62.8,10313.755292584952,62.75,62.83,62.75,62.8,10313.7553
2010-12-21 13:30:00,62.8,62.83,62.77,62.82,8685.267614808381,62.8,62.83,62.77,62.82,8685.2676
2010-12-21 13:35:00,62.83,62.83,62.77,62.81,5211.160568885029,62.83,62.83,62.77,62.81,5211.1606
2010-12-21 13:40:00,62.81,62.82,62.75,62.81,12810.769731842363,62.81,62.82,62.75,62.81,12810.7697
2010-12-21 13:45:00,62.84,62.84,62.77,62.8,5862.555639995658,62.84,62.84,62.77,62.8,5862.5556
2010-12-21 13:50:00,62.8,62.81,62.79,62.8,15090.652480729565,62.8,62.81,62.79,62.8,15090.6525
2010-12-21 13:55:00,62.8,62.81,62.75,62.81,11725.111279991315,62.8,62.81,62.75,62.81,11725.1113
2010-12-21 14:00:00,62.8,62.84,62.79,62.83,9879.491911844534,62.8,62.84,62.79,62.83,9879.4919
2010-12-21 14:05:00,62.84,62.84,62.78,62.81,9336.662685919013,62.84,62.84,62.78,62.81,9336.6627
2010-12-21 14:10:00,62.81,62.84,62.79,62.82,12267.940505916838,62.81,62.84,62.79,62.82,12267.9405
2010-12-21 14:15:00,62.81,62.84,62.79,62.84,6948.214091846705,62.81,62.84,62.79,62.84,6948.2141
2010-12-21 14:20:00,62.84,62.87,62.83,62.85,10205.189447399847,62.84,62.87,62.83,62.85,10205.1894
2010-12-21 14:25:00,62.86,62.87,62.83,62.87,4016.936271848877,62.86,62.87,62.83,62.87,4016.9363
2010-12-21 14:30:00,62.87,62.89,62.85,62.88,8902.399305178591,62.87,62.89,62.85,62.88,8902.3993
2010-12-21 14:35:00,62.89,62.89,62.84,62.88,17044.837694061447,62.89,62.89,62.84,62.88,17044.8377
2010-12-21 14:40:00,62.88,62.88,62.84,62.85,6622.516556291391,62.88,62.88,62.84,62.85,6622.5166
2010-12-21 14:45:00,62.85,62.85,62.82,62.84,9879.491911844534,62.85,62.85,62.82,62.84,9879.4919
2010-12-21 14:50:00,62.83,62.83,62.81,62.83,9553.79437628922,62.83,62.83,62.81,62.83,9553.7944
2010-12-21 14:55:00,62.83,62.85,62.82,62.82,11833.67712517642,62.83,62.85,62.82,62.82,11833.6771
2010-12-21 15:00:00,62.82,62.83,62.77,62.79,22147.43241776137,62.82,62.83,62.77,62.79,22147.4324
2010-12-21 15:05:00,62.8,62.81,62.78,62.8,11507.979589621104,62.8,62.81,62.78,62.8,11507.9796
2010-12-21 15:10:00,62.8,62.81,62.78,62.78,10096.623602214744,62.8,62.81,62.78,62.78,10096.6236
2010-12-21 15:15:00,62.78,62.81,62.75,62.81,11616.54543480621,62.78,62.81,62.75,62.81,11616.5454
2010-12-21 15:20:00,62.81,62.82,62.8,62.81,8793.833459993486,62.81,62.82,62.8,62.81,8793.8335
2010-12-21 15:25:00,62.81,62.82,62.79,62.8,16936.271848876346,62.81,62.82,62.79,62.8,16936.2718
2010-12-21 15:30:00,62.81,62.87,62.81,62.85,24101.61763109326,62.81,62.87,62.81,62.85,24101.6176
2010-12-21 15:35:00,62.84,62.89,62.84,62.86,34958.202149603734,62.84,62.89,62.84,62.86,34958.2021
2010-12-21 15:40:00,62.86,62.89,62.82,62.82,17479.101074801867,62.86,62.89,62.82,62.82,17479.1011
2010-12-21 15:45:00,62.83,62.84,62.79,62.82,25404.40777331452,62.83,62.84,62.79,62.82,25404.4078
2010-12-21 15:50:00,62.81,62.82,62.77,62.8,48963.19617848225,62.81,62.82,62.77,62.8,48963.1962
2010-12-21 15:55:00,62.8,62.87,62.78,62.87,66333.73140809902,62.8,62.87,62.78,62.87,66333.7314
2010-12-22 09:30:00,62.69,62.86,62.66,62.68,22690.261643686896,62.69,62.86,62.66,62.68,22690.2616
2010-12-22 09:35:00,62.67,62.87,62.67,62.76,10313.755292584952,62.67,62.87,62.67,62.76,10313.7553
2010-12-22 09:40:00,62.75,62.75,62.53,62.6,12159.374660731732,62.75,62.75,62.53,62.6,12159.3747
2010-12-22 09:45:00,62.62,62.62,62.49,62.55,7165.345782216915,62.62,62.62,62.49,62.55,7165.3458
2010-12-22 09:50:00,62.55,62.56,62.43,62.52,20084.681359244383,62.55,62.56,62.43,62.52,20084.6814
2010-12-22 09:55:00,62.49,62.56,62.45,62.52,15959.1792422104,62.49,62.56,62.45,62.52,15959.1792
2010-12-22 10:00:00,62.51,62.54,62.48,62.54,12050.80881554663,62.51,62.54,62.48,62.54,12050.8088
2010-12-22 10:05:00,62.53,62.54,62.5,62.53,4342.633807404191,62.53,62.54,62.5,62.53,4342.6338
2010-12-22 10:10:00,62.51,62.56,62.5,62.51,4451.199652589296,62.51,62.56,62.5,62.51,4451.1997
2010-12-22 10:15:00,62.51,62.52,62.47,62.51,13679.296493323202,62.51,62.52,62.47,62.51,13679.2965
2010-12-22 10:20:00,62.52,62.53,62.49,62.5,7056.77993703181,62.52,62.53,62.49,62.5,7056.7799
2010-12-22 10:25:00,62.5,62.52,62.5,62.52,1737.0535229616762,62.5,62.52,62.5,62.52,1737.0535
2010-12-22 10:30:00,62.52,62.52,62.48,62.5,10205.189447399847,62.52,62.52,62.48,62.5,10205.1894
2010-12-22 10:35:00,62.51,62.59,62.5,62.57,4994.02887851482,62.51,62.59,62.5,62.57,4994.0289
2010-12-22 10:40:00,62.57,62.6,62.51,62.52,6188.253175550972,62.57,62.6,62.51,62.52,6188.2532
2010-12-22 10:45:00,62.52,62.54,62.51,62.52,4668.3313429595055,62.52,62.54,62.51,62.52,4668.3313
2010-12-22 10:50:00,62.51,62.52,62.48,62.5,5645.423949625448,62.51,62.52,62.48,62.5,5645.4239
2010-12-22 10:55:00,62.51,62.61,62.51,62.56,4885.463033329715,62.51,62.61,62.51,62.56,4885.463
2010-12-22 11:00:00,62.55,62.56,62.51,62.53,4016.936271848877,62.55,62.56,62.51,62.53,4016.9363
2010-12-22 11:05:00,62.52,62.55,62.5,62.53,3365.541200738248,62.52,62.55,62.5,62.53,3365.5412
2010-12-22 11:10:00,62.53,62.56,62.52,62.54,8576.701769623276,62.53,62.56,62.52,62.54,8576.7018
2010-12-22 11:15:00,62.54,62.54,62.5,62.5,10313.755292584952,62.54,62.54,62.5,62.5,10313.7553
2010-12-22 11:20:00,62.5,62.52,62.5,62.5,9119.5309955488,62.5,62.52,62.5,62.5,9119.531
2010-12-22 11:25:00,62.5,62.53,62.46,62.53,14439.257409618936,62.5,62.53,62.46,62.53,14439.2574
2010-12-22 11:30:00,62.53,62.54,62.5,62.51,5211.160568885029,62.53,62.54,62.5,62.51,5211.1606
2010-12-22 11:35:00,62.52,62.63,62.5,62.63,10422.321137770055,62.52,62.63,62.5,62.63,10422.3211
2010-12-22 11:40:00,62.61,62.61,62.56,62.61,4125.502117033981,62.61,62.61,62.56,62.61,4125.5021
2010-12-22 11:45:00,62.59,62.59,62.52,62.52,2062.7510585169907,62.59,62.59,62.52,62.52,2062.7511
2010-12-22 11:50:00,62.52,62.52,62.45,62.48,9879.491911844534,62.52,62.52,62.45,62.48,9879.4919
2010-12-22 11:55:00,62.46,62.5,62.46,62.49,2497.01443925741,62.46,62.5,62.46,62.49,2497.0144
2010-12-22 12:00:00,62.49,62.52,62.46,62.5,4994.02887851482,62.49,62.52,62.46,62.5,4994.0289
2010-12-22 12:05:00,62.51,62.51,62.48,62.49,2931.277819997829,62.51,62.51,62.48,62.49,2931.2778
2010-12-22 12:10:00,62.48,62.54,62.48,62.54,4016.936271848877,62.48,62.54,62.48,62.54,4016.9363
2010-12-22 12:15:00,62.54,62.54,62.51,62.53,9119.5309955488,62.54,62.54,62.51,62.53,9119.531
2010-12-22 12:20:00,62.55,62.58,62.52,62.52,9228.096840733906,62.55,62.58,62.52,62.52,9228.0968
2010-12-22 12:25:00,62.52,62.55,62.52,62.53,6188.253175550972,62.52,62.55,62.52,62.53,6188.2532
2010-12-22 12:30:00,62.54,62.54,62.52,62.52,9119.5309955488,62.54,62.54,62.52,62.52,9119.531
2010-12-22 12:35:00,62.52,62.52,62.44,62.44,14656.389099989145,62.52,62.52,62.44,62.44,14656.3891
2010-12-22 12:40:00,62.45,62.47,62.44,62.46,24101.61763109326,62.45,62.47,62.44,62.46,24101.6176
2010-12-22 12:45:00,62.47,62.49,62.46,62.47,3474.1070459233524,62.47,62.49,62.46,62.47,3474.107
2010-12-22 12:50:00,62.48,62.49,62.45,62.46,8793.833459993486,62.48,62.49,62.45,62.46,8793.8335
2010-12-22 12:55:00,62.46,62.47,62.45,62.46,4016.936271848877,62.46,62.47,62.45,62.46,4016.9363
2010-12-22 13:00:00,62.46,62.48,62.44,62.45,10748.018673325372,62.46,62.48,62.44,62.45,10748.0187
2010-12-22 13:05:00,62.46,62.49,62.44,62.47,5536.858104440344,62.46,62.49,62.44,62.47,5536.8581
2010-12-22 13:10:00,62.46,62.47,62.45,62.46,5645.423949625448,62.46,62.47,62.45,62.46,5645.4239
2010-12-22 13:15:00,62.46,62.46,62.42,62.44,5211.160568885029,62.46,62.46,62.42,62.44,5211.1606
2010-12-22 13:20:00,62.41,62.44,62.41,62.44,4016.936271848877,62.41,62.44,62.41,62.44,4016.9363
2010-12-22 13:25:00,62.44,62.44,62.4,62.41,2931.277819997829,62.44,62.44,62.4,62.41,2931.2778
2010-12-22 13:30:00,62.4,62.43,62.4,62.4,5536.858104440344,62.4,62.43,62.4,62.4,5536.8581
2010-12-22 13:35:00,62.4,62.41,62.35,62.36,45380.52328737379,62.4,62.41,62.35,62.36,45380.5233
2010-12-22 13:40:00,62.36,62.37,62.32,62.35,10313.755292584952,62.36,62.37,62.32,62.35,10313.7553
2010-12-22 13:45:00,62.33,62.35,62.3,62.31,5536.858104440344,62.33,62.35,62.3,62.31,5536.8581
2010-12-22 13:50:00,62.31,62.34,62.3,62.34,7708.175008142439,62.31,62.34,62.3,62.34,7708.175
2010-12-22 13:55:00,62.33,62.33,62.28,62.28,25512.97361849962,62.33,62.33,62.28,62.28,25512.9736
2010-12-22 14:00:00,62.29,62.36,62.28,62.34,46900.44511996526,62.29,62.36,62.28,62.34,46900.4451
2010-12-22 14:05:00,62.36,62.4,62.36,62.38,15742.04755184019,62.36,62.4,62.36,62.38,15742.0476
2010-12-22 14:10:00,62.38,62.38,62.36,62.37,9662.360221474324,62.38,62.38,62.36,62.37,9662.3602
2010-12-22 14:15:00,62.37,62.38,62.36,62.37,4342.633807404191,62.37,62.38,62.36,62.37,4342.6338
2010-12-22 14:20:00,62.37,62.39,62.36,62.36,15090.652480729565,62.37,62.39,62.36,62.36,15090.6525
2010-12-22 14:25:00,62.37,62.38,62.36,62.38,16393.44262295082,62.37,62.38,62.36,62.38,16393.4426
2010-12-22 14:30:00,62.37,62.4,62.34,62.4,18564.75952665292,62.37,62.4,62.34,62.4,18564.7595
2010-12-22 14:35:00,62.4,62.4,62.35,62.35,14004.994028878516,62.4,62.4,62.35,62.35,14004.994
2010-12-22 14:40:00,62.35,62.36,62.32,62.34,6948.214091846705,62.35,62.36,62.32,62.34,6948.2141
2010-12-22 14:45:00,62.34,62.35,62.33,62.33,8359.570079253068,62.34,62.35,62.33,62.33,8359.5701
2010-12-22 14:50:00,62.34,62.35,62.31,62.35,10965.150363695582,62.34,62.35,62.31,62.35,10965.1504
2010-12-22 14:55:00,62.35,62.38,62.35,62.38,15090.652480729565,62.35,62.38,62.35,62.38,15090.6525
2010-12-22 15:00:00,62.38,62.39,62.36,62.38,12485.072196287048,62.38,62.39,62.36,62.38,12485.0722
2010-12-22 15:05:00,62.39,62.4,62.37,62.37,19433.28628813376,62.39,62.4,62.37,62.37,19433.2863
2010-12-22 15:10:00,62.37,62.39,62.35,62.37,13570.730648138097,62.37,62.39,62.35,62.37,13570.7306
2010-12-22 15:15:00,62.36,62.38,62.33,62.33,13136.467267397677,62.36,62.38,62.33,62.33,13136.4673
2010-12-22 15:20:00,62.33,62.34,62.3,62.31,19433.28628813376,62.33,62.34,62.3,62.31,19433.2863
2010-12-22 15:25:00,62.3,62.33,62.29,62.33,21170.33981109543,62.3,62.33,62.29,62.33,21170.3398
2010-12-22 15:30:00,62.33,62.34,62.31,62.32,20193.24720442949,62.33,62.34,62.31,62.32,20193.2472
2010-12-22 15:35:00,62.31,62.34,62.31,62.32,17479.101074801867,62.31,62.34,62.31,62.32,17479.1011
2010-12-22 15:40:00,62.33,62.35,62.3,62.31,55368.58104440344,62.33,62.35,62.3,62.31,55368.581
2010-12-22 15:45:00,62.32,62.33,62.28,62.29,67310.82401476496,62.32,62.33,62.28,62.29,67310.824
2010-12-22 15:50:00,62.29,62.33,62.29,62.31,75236.13071327761,62.29,62.33,62.29,62.31,75236.1307
2010-12-22 15:55:00,62.31,62.35,62.31,62.35,69916.40429920747,62.31,62.35,62.31,62.35,69916.4043
2010-12-23 09:30:00,62.21,62.4,61.96,61.97,40277.92856367387,62.21,62.4,61.96,61.97,40277.9286
2010-12-23 09:35:00,62.0,62.18,61.84,62.17,61231.13668439909,62.0,62.18,61.84,62.17,61231.1367
2010-12-23 09:40:00,62.17,62.33,62.17,62.26,24318.749321463467,62.17,62.33,62.17,62.26,24318.7493
2010-12-23 09:45:00,62.28,62.29,62.23,62.24,18021.930300727392,62.28,62.29,62.23,62.24,18021.9303
2010-12-23 09:50:00,62.24,62.25,62.1,62.2,18890.45706220823,62.24,62.25,62.1,62.2,18890.4571
2010-12-23 09:55:00,62.19,62.23,62.13,62.17,6405.384865921182,62.19,62.23,62.13,62.17,6405.3849
2010-12-23 10:00:00,62.17,62.17,62.11,62.14,11616.54543480621,62.17,62.17,62.11,62.14,11616.5454
2010-12-23 10:05:00,62.14,62.17,62.13,62.15,8468.135924438173,62.14,62.17,62.13,62.15,8468.1359
2010-12-23 10:10:00,62.15,62.16,62.09,62.14,23124.52502442732,62.15,62.16,62.09,62.14,23124.525
2010-12-23 10:15:00,62.14,62.14,62.06,62.12,20301.8130496146,62.14,62.14,62.06,62.12,20301.813
2010-12-23 10:20:00,62.1,62.11,61.9,61.95,20301.8130496146,62.1,62.11,61.9,61.95,20301.813
2010-12-23 10:25:00,61.95,61.96,61.88,61.88,13896.42818369341,61.95,61.96,61.88,61.88,13896.4282
2010-12-23 10:30:00,61.88,61.95,61.88,61.91,18673.325371838026,61.88,61.95,61.88,61.91,18673.3254
2010-12-23 10:35:00,61.91,61.94,61.9,61.93,7382.477472587125,61.91,61.94,61.9,61.93,7382.4775
2010-12-23 10:40:00,61.93,61.97,61.89,61.96,16067.745087395506,61.93,61.97,61.89,61.96,16067.7451
2010-12-23 10:45:00,61.95,61.95,61.86,61.88,9010.965150363696,61.95,61.95,61.86,61.88,9010.9652
2010-12-23 10:50:00,61.88,61.9,61.81,61.84,9336.662685919013,61.88,61.9,61.81,61.84,9336.6627
2010-12-23 10:55:00,61.84,61.86,61.83,61.85,9119.5309955488,61.84,61.86,61.83,61.85,9119.531
2010-12-23 11:00:00,61.84,61.88,61.83,61.86,11399.413744436,61.84,61.88,61.83,61.86,11399.4137
2010-12-23 11:05:00,61.86,61.89,61.85,61.89,6839.648246661601,61.86,61.89,61.85,61.89,6839.6482
2010-12-23 11:10:00,61.9,61.9,61.85,61.85,9879.491911844534,61.9,61.9,61.85,61.85,9879.4919
2010-12-23 11:15:00,61.86,61.89,61.84,61.87,10748.018673325372,61.86,61.89,61.84,61.87,10748.0187
2010-12-23 11:20:00,61.87,61.88,61.86,61.86,5862.555639995658,61.87,61.88,61.86,61.86,5862.5556
2010-12-23 11:25:00,61.87,61.87,61.83,61.83,8902.399305178591,61.87,61.87,61.83,61.83,8902.3993
2010-12-23 11:30:00,61.84,61.85,61.78,61.8,12267.940505916838,61.84,61.85,61.78,61.8,12267.9405
2010-12-23 11:35:00,61.8,61.81,61.76,61.77,11073.716208880687,61.8,61.81,61.76,61.77,11073.7162
2010-12-23 11:40:00,61.77,61.83,61.76,61.83,9988.05775702964,61.77,61.83,61.76,61.83,9988.0578
2010-12-23 11:45:00,61.83,61.83,61.77,61.79,15959.1792422104,61.83,61.83,61.77,61.79,15959.1792
2010-12-23 11:50:00,61.78,61.79,61.74,61.78,12159.374660731732,61.78,61.79,61.74,61.78,12159.3747
2010-12-23 11:55:00,61.78,61.8,61.77,61.77,7925.306698512648,61.78,61.8,61.77,61.77,7925.3067
2010-12-23 12:00:00,61.77,61.8,61.76,61.77,8793.833459993486,61.77,61.8,61.76,61.77,8793.8335
2010-12-23 12:05:00,61.77,61.81,61.77,61.78,9770.92606665943,61.77,61.81,61.77,61.78,9770.9261
2010-12-23 12:10:00,61.77,61.79,61.77,61.79,4342.633807404191,61.77,61.79,61.77,61.79,4342.6338
2010-12-23 12:15:00,61.8,61.8,61.73,61.78,12702.203886657258,61.8,61.8,61.73,61.78,12702.2039
2010-12-23 12:20:00,61.78,61.82,61.76,61.82,7165.345782216915,61.78,61.82,61.76,61.82,7165.3458
2010-12-23 12:25:00,61.82,61.83,61.78,61.82,8251.004234067963,61.82,61.83,61.78,61.82,8251.0042
2010-12-23 12:30:00,61.84,61.87,61.82,61.87,7165.345782216915,61.84,61.87,61.82,61.87,7165.3458
2010-12-23 12:35:00,61.87,61.88,61.87,61.88,3039.8436651829334,61.87,61.88,61.87,61.88,3039.8437
2010-12-23 12:40:00,61.87,61.92,61.86,61.88,13027.901422212572,61.87,61.92,61.86,61.88,13027.9014
2010-12-23 12:45:00,61.88,61.9,61.87,61.9,8576.701769623276,61.88,61.9,61.87,61.9,8576.7018
2010-12-23 12:50:00,61.88,61.9,61.85,61.88,7491.043317772229,61.88,61.9,61.85,61.88,7491.0433
2010-12-23 12:55:00,61.87,61.88,61.85,61.85,8902.399305178591,61.87,61.88,61.85,61.85,8902.3993
2010-12-23 13:00:00,61.86,61.9,61.86,61.88,8251.004234067963,61.86,61.9,61.86,61.88,8251.0042
2010-12-23 13:05:00,61.87,61.87,61.8,61.81,8251.004234067963,61.87,61.87,61.8,61.81,8251.0042
2010-12-23 13:10:00,61.81,61.82,61.76,61.8,10096.623602214744,61.81,61.82,61.76,61.8,10096.6236
2010-12-23 13:15:00,61.8,61.81,61.74,61.74,13462.164802952992,61.8,61.81,61.74,61.74,13462.1648
2010-12-23 13:20:00,61.74,61.78,61.73,61.77,13462.164802952992,61.74,61.78,61.73,61.77,13462.1648
2010-12-23 13:25:00,61.77,61.8,61.73,61.79,11725.111279991315,61.77,61.8,61.73,61.79,11725.1113
2010-12-23 13:30:00,61.79,61.8,61.75,61.8,9228.096840733906,61.79,61.8,61.75,61.8,9228.0968
2010-12-23 13:35:00,61.79,61.82,61.78,61.82,9662.360221474324,61.79,61.82,61.78,61.82,9662.3602
2010-12-23 13:40:00,61.82,61.84,61.81,61.84,6079.687330365867,61.82,61.84,61.81,61.84,6079.6873
2010-12-23 13:45:00,61.83,61.83,61.82,61.82,5862.555639995658,61.83,61.83,61.82,61.82,5862.5556
2010-12-23 13:50:00,61.83,61.86,61.83,61.84,4885.463033329715,61.83,61.86,61.83,61.84,4885.463
2010-12-23 13:55:00,61.83,61.86,61.82,61.86,7273.91162740202,61.83,61.86,61.82,61.86,7273.9116
2010-12-23 14:00:00,61.85,61.91,61.84,61.91,9228.096840733906,61.85,61.91,61.84,61.91,9228.0968
2010-12-23 14:05:00,61.91,61.91,61.86,61.86,9445.228531104114,61.91,61.91,61.86,61.86,9445.2285
2010-12-23 14:10:00,61.85,61.88,61.85,61.87,7816.740853327544,61.85,61.88,61.85,61.87,7816.7409
2010-12-23 14:15:00,61.87,61.88,61.82,61.82,13353.598957767888,61.87,61.88,61.82,61.82,13353.599
2010-12-23 14:20:00,61.82,61.86,61.79,61.79,25078.7102377592,61.82,61.86,61.79,61.79,25078.7102
2010-12-23 14:25:00,61.79,61.8,61.75,61.78,12593.638041472152,61.79,61.8,61.75,61.78,12593.638
2010-12-23 14:30:00,61.78,61.82,61.77,61.82,10422.321137770055,61.78,61.82,61.77,61.82,10422.3211
2010-12-23 14:35:00,61.82,61.89,61.82,61.84,12159.374660731732,61.82,61.89,61.82,61.84,12159.3747
2010-12-23 14:40:00,61.83,61.9,61.82,61.87,10965.150363695582,61.83,61.9,61.82,61.87,10965.1504
2010-12-23 14:45:00,61.86,61.89,61.84,61.85,12376.506351101943,61.86,61.89,61.84,61.85,12376.5064
2010-12-23 14:50:00,61.86,61.89,61.82,61.85,13136.467267397677,61.86,61.89,61.82,61.85,13136.4673
2010-12-23 14:55:00,61.86,61.87,61.82,61.82,15416.350016284878,61.86,61.87,61.82,61.82,15416.35
2010-12-23 15:00:00,61.83,61.86,61.82,61.82,11833.67712517642,61.83,61.86,61.82,61.82,11833.6771
2010-12-23 15:05:00,61.82,61.85,61.82,61.83,16176.31093258061,61.82,61.85,61.82,61.83,16176.3109
2010-12-23 15:10:00,61.84,61.87,61.83,61.86,15090.652480729565,61.84,61.87,61.83,61.86,15090.6525
2010-12-23 15:15:00,61.85,61.9,61.85,61.87,10965.150363695582,61.85,61.9,61.85,61.87,10965.1504
2010-12-23 15:20:00,61.87,61.87,61.82,61.82,18890.45706220823,61.87,61.87,61.82,61.82,18890.4571
2010-12-23 15:25:00,61.82,61.9,61.82,61.89,14439.257409618936,61.82,61.9,61.82,61.89,14439.2574
2010-12-23 15:30:00,61.91,61.91,61.87,61.88,16393.44262295082,61.91,61.91,61.87,61.88,16393.4426
2010-12-23 15:35:00,61.87,61.91,61.85,61.86,17370.535229616762,61.87,61.91,61.85,61.86,17370.5352
2010-12-23 15:40:00,61.87,61.9,61.86,61.88,24210.18347627836,61.87,61.9,61.86,61.88,24210.1835
2010-12-23 15:45:00,61.88,61.91,61.83,61.89,42557.81131256107,61.88,61.91,61.83,61.89,42557.8113
2010-12-23 15:50:00,61.88,61.88,61.82,61.82,52545.86906959071,61.88,61.88,61.82,61.82,52545.8691
2010-12-23 15:55:00,61.82,61.92,61.82,61.92,85549.88600586256,61.82,61.92,61.82,61.92,85549.886
2010-12-27 09:30:00,61.89,61.89,61.54,61.58,19324.72044294865,61.89,61.89,61.54,61.58,19324.7204
2010-12-27 09:35:00,61.62,61.65,61.25,61.36,23993.05178590816,61.62,61.65,61.25,61.36,23993.0518
2010-12-27 09:40:00,61.35,61.36,61.2,61.27,26272.93453479536,61.35,61.36,61.2,61.27,26272.9345
2010-12-27 09:45:00,61.26,61.36,61.23,61.32,15416.350016284878,61.26,61.36,61.23,61.32,15416.35
2010-12-27 09:50:00,61.31,61.33,61.23,61.24,15633.481706655088,61.31,61.33,61.23,61.24,15633.4817
2010-12-27 09:55:00,61.23,61.26,61.19,61.21,7708.175008142439,61.23,61.26,61.19,61.21,7708.175
2010-12-27 10:00:00,61.23,61.31,61.18,61.21,11942.242970361523,61.23,61.31,61.18,61.21,11942.243
2010-12-27 10:05:00,61.22,61.25,61.14,61.14,12593.638041472152,61.22,61.25,61.14,61.14,12593.638
2010-12-27 10:10:00,61.15,61.29,61.12,61.29,12810.769731842363,61.15,61.29,61.12,61.29,12810.7697
2010-12-27 10:15:00,61.28,61.28,61.22,61.27,11616.54543480621,61.28,61.28,61.22,61.27,11616.5454
2010-12-27 10:20:00,61.24,61.24,61.15,61.15,10530.886982955162,61.24,61.24,61.15,61.15,10530.887
2010-12-27 10:25:00,61.13,61.27,61.12,61.23,25838.671154054937,61.13,61.27,61.12,61.23,25838.6712
2010-12-27 10:30:00,61.23,61.37,61.23,61.37,12485.072196287048,61.23,61.37,61.23,61.37,12485.0722
2010-12-27 10:35:00,61.35,61.35,61.29,61.33,10096.623602214744,61.35,61.35,61.29,61.33,10096.6236
2010-12-27 10:40:00,61.34,61.35,61.31,61.33,7816.740853327544,61.34,61.35,61.31,61.33,7816.7409
2010-12-27 10:45:00,61.32,61.46,61.31,61.46,13245.033112582782,61.32,61.46,61.31,61.46,13245.0331
2010-12-27 10:50:00,61.46,61.47,61.34,61.37,10096.623602214744,61.46,61.47,61.34,61.37,10096.6236
2010-12-27 10:55:00,61.39,61.43,61.37,61.39,7925.306698512648,61.39,61.43,61.37,61.39,7925.3067
2010-12-27 11:00:00,61.39,61.47,61.37,61.47,6296.819020736077,61.39,61.47,61.37,61.47,6296.819
2010-12-27 11:05:00,61.46,61.55,61.46,61.54,8359.570079253068,61.46,61.55,61.46,61.54,8359.5701
2010-12-27 11:10:00,61.53,61.58,61.49,61.55,9879.491911844534,61.53,61.58,61.49,61.55,9879.4919
2010-12-27 11:15:00,61.55,61.59,61.51,61.53,11073.716208880687,61.55,61.59,61.51,61.53,11073.7162
2010-12-27 11:20:00,61.53,61.53,61.48,61.48,13027.901422212572,61.53,61.53,61.48,61.48,13027.9014
2010-12-27 11:25:00,61.48,61.52,61.47,61.52,13136.467267397677,61.48,61.52,61.47,61.52,13136.4673
2010-12-27 11:30:00,61.52,61.54,61.47,61.47,10639.452828140267,61.52,61.54,61.47,61.47,10639.4528
2010-12-27 11:35:00,61.47,61.47,61.36,61.36,16067.745087395506,61.47,61.47,61.36,61.36,16067.7451
2010-12-27 11:40:00,61.36,61.42,61.36,61.41,11290.847899250895,61.36,61.42,61.36,61.41,11290.8479
2010-12-27 11:45:00,61.4,61.47,61.38,61.47,6839.648246661601,61.4,61.47,61.38,61.47,6839.6482
2010-12-27 11:50:00,61.47,61.53,61.47,61.52,5536.858104440344,61.47,61.53,61.47,61.52,5536.8581
2010-12-27 11:55:00,61.52,61.52,61.44,61.48,11833.67712517642,61.52,61.52,61.44,61.48,11833.6771
2010-12-27 12:00:00,61.48,61.57,61.47,61.55,6188.253175550972,61.48,61.57,61.47,61.55,6188.2532
2010-12-27 12:05:00,61.55,61.63,61.54,61.63,8685.267614808381,61.55,61.63,61.54,61.63,8685.2676
2010-12-27 12:10:00,61.63,61.66,61.63,61.65,4559.7654977744005,61.63,61.66,61.63,61.65,4559.7655
2010-12-27 12:15:00,61.65,61.68,61.65,61.68,3474.1070459233524,61.65,61.68,61.65,61.68,3474.107
2010-12-27 12:20:00,61.66,61.7,61.66,61.68,6405.384865921182,61.66,61.7,61.66,61.68,6405.3849
2010-12-27 12:25:00,61.68,61.69,61.67,61.69,1411.355987406362,61.68,61.69,61.67,61.69,1411.356
2010-12-27 12:30:00,61.69,61.7,61.67,61.7,5971.121485180763,61.69,61.7,61.67,61.7,5971.1215
2010-12-27 12:35:00,61.68,61.69,61.65,61.69,5536.858104440344,61.68,61.69,61.65,61.69,5536.8581
2010-12-27 12:40:00,61.68,61.69,61.66,61.66,4125.502117033981,61.68,61.69,61.66,61.66,4125.5021
2010-12-27 12:45:00,61.67,61.69,61.65,61.69,3256.975355553143,61.67,61.69,61.65,61.69,3256.9754
2010-12-27 12:50:00,61.69,61.69,61.64,61.64,2714.14612962762,61.69,61.69,61.64,61.64,2714.1461
2010-12-27 12:55:00,61.64,61.67,61.62,61.66,5536.858104440344,61.64,61.67,61.62,61.66,5536.8581
2010-12-27 13:00:00,61.67,61.68,61.64,61.66,3582.6728911084574,61.67,61.68,61.64,61.66,3582.6729
2010-12-27 13:05:00,61.69,61.72,61.68,61.7,7382.477472587125,61.69,61.72,61.68,61.7,7382.4775
2010-12-27 13:10:00,61.7,61.75,61.7,61.75,7165.345782216915,61.7,61.75,61.7,61.75,7165.3458
2010-12-27 13:15:00,61.74,61.82,61.74,61.82,12159.374660731732,61.74,61.82,61.74,61.82,12159.3747
2010-12-27 13:20:00,61.81,61.86,61.77,61.77,16284.876777765716,61.81,61.86,61.77,61.77,16284.8768
2010-12-27 13:25:00,61.76,61.94,61.75,61.9,23341.65671479753,61.76,61.94,61.75,61.9,23341.6567
2010-12-27 13:30:00,61.91,61.97,61.91,61.94,18673.325371838026,61.91,61.97,61.91,61.94,18673.3254
2010-12-27 13:35:00,61.93,61.98,61.93,61.95,6405.384865921182,61.93,61.98,61.93,61.95,6405.3849
2010-12-27 13:40:00,61.94,61.95,61.88,61.93,11833.67712517642,61.94,61.95,61.88,61.93,11833.6771
2010-12-27 13:45:00,61.93,61.94,61.91,61.91,3582.6728911084574,61.93,61.94,61.91,61.91,3582.6729
2010-12-27 13:50:00,61.9,61.92,61.86,61.86,4559.7654977744005,61.9,61.92,61.86,61.86,4559.7655
2010-12-27 13:55:00,61.86,61.87,61.82,61.82,5536.858104440344,61.86,61.87,61.82,61.82,5536.8581
2010-12-27 14:00:00,61.82,61.84,61.78,61.84,10096.623602214744,61.82,61.84,61.78,61.84,10096.6236
2010-12-27 14:05:00,61.85,61.86,61.78,61.78,7273.91162740202,61.85,61.86,61.78,61.78,7273.9116
2010-12-27 14:10:00,61.78,61.79,61.75,61.78,6839.648246661601,61.78,61.79,61.75,61.78,6839.6482
2010-12-27 14:15:00,61.78,61.82,61.78,61.81,4125.502117033981,61.78,61.82,61.78,61.81,4125.5021
2010-12-27 14:20:00,61.81,61.82,61.77,61.78,5862.555639995658,61.81,61.82,61.77,61.78,5862.5556
2010-12-27 14:25:00,61.8,61.8,61.78,61.79,4016.936271848877,61.8,61.8,61.78,61.79,4016.9363
2010-12-27 14:30:00,61.79,61.82,61.78,61.78,12593.638041472152,61.79,61.82,61.78,61.78,12593.638
2010-12-27 14:35:00,61.79,61.79,61.77,61.79,4776.89718814461,61.79,61.79,61.77,61.79,4776.8972
2010-12-27 14:40:00,61.78,61.79,61.77,61.77,6839.648246661601,61.78,61.79,61.77,61.77,6839.6482
2010-12-27 14:45:00,61.78,61.78,61.69,61.71,17696.232765172077,61.78,61.78,61.69,61.71,17696.2328
2010-12-27 14:50:00,61.7,61.71,61.69,61.7,4994.02887851482,61.7,61.71,61.69,61.7,4994.0289
2010-12-27 14:55:00,61.7,61.72,61.69,61.72,6622.516556291391,61.7,61.72,61.69,61.72,6622.5166
2010-12-27 15:00:00,61.71,61.74,61.7,61.7,19107.58875257844,61.71,61.74,61.7,61.7,19107.5888
2010-12-27 15:05:00,61.7,61.75,61.7,61.7,10313.755292584952,61.7,61.75,61.7,61.7,10313.7553
2010-12-27 15:10:00,61.7,61.74,61.7,61.71,10639.452828140267,61.7,61.74,61.7,61.71,10639.4528
2010-12-27 15:15:00,61.7,61.71,61.68,61.71,12593.638041472152,61.7,61.71,61.68,61.71,12593.638
2010-12-27 15:20:00,61.71,61.74,61.66,61.73,48311.801107371626,61.71,61.74,61.66,61.73,48311.8011
2010-12-27 15:25:00,61.74,61.8,61.7,61.7,22038.86657257627,61.74,61.8,61.7,61.7,22038.8666
2010-12-27 15:30:00,61.7,61.77,61.7,61.71,37020.95320812073,61.7,61.77,61.7,61.71,37020.9532
2010-12-27 15:35:00,61.72,61.78,61.7,61.71,27250.02714146129,61.72,61.78,61.7,61.71,27250.0271
2010-12-27 15:40:00,61.71,61.76,61.7,61.71,42666.377157746174,61.71,61.76,61.7,61.71,42666.3772
2010-12-27 15:45:00,61.71,61.75,61.69,61.69,29747.041580718706,61.71,61.75,61.69,61.69,29747.0416
2010-12-27 15:50:00,61.7,61.71,61.69,61.7,26272.93453479536,61.7,61.71,61.69,61.7,26272.9345
2010-12-27 15:55:00,61.7,61.71,61.63,61.63,50157.4204755184,61.7,61.71,61.63,61.63,50157.4205
2010-12-28 09:30:00,61.58,61.9,61.58,61.7,22907.393334057106,61.58,61.9,61.58,61.7,22907.3933
2010-12-28 09:35:00,61.71,61.72,61.63,61.64,33655.41200738248,61.71,61.72,61.63,61.64,33655.412
2010-12-28 09:40:00,61.59,61.69,61.51,61.51,15850.613397025296,61.59,61.69,61.51,61.51,15850.6134
2010-12-28 09:45:00,61.5,61.55,61.43,61.44,10639.452828140267,61.5,61.55,61.43,61.44,10639.4528
2010-12-28 09:50:00,61.44,61.49,61.38,61.42,12919.335577027468,61.44,61.49,61.38,61.42,12919.3356
2010-12-28 09:55:00,61.42,61.57,61.39,61.49,13245.033112582782,61.42,61.57,61.39,61.49,13245.0331
2010-12-28 10:00:00,61.51,61.53,61.4,61.52,12702.203886657258,61.51,61.53,61.4,61.52,12702.2039
2010-12-28 10:05:00,61.53,61.53,61.43,61.48,28878.51481923787,61.53,61.53,61.43,61.48,28878.5148
2010-12-28 10:10:00,61.48,61.54,61.46,61.54,13136.467267397677,61.48,61.54,61.46,61.54,13136.4673
2010-12-28 10:15:00,61.57,61.67,61.57,61.58,13027.901422212572,61.57,61.67,61.57,61.58,13027.9014
2010-12-28 10:20:00,61.58,61.58,61.55,61.56,11182.282054065792,61.58,61.58,61.55,61.56,11182.2821
2010-12-28 10:25:00,61.56,61.57,61.5,61.5,9662.360221474324,61.56,61.57,61.5,61.5,9662.3602
2010-12-28 10:30:00,61.5,61.53,61.45,61.5,12485.072196287048,61.5,61.53,61.45,61.5,12485.0722
2010-12-28 10:35:00,61.5,61.55,61.46,61.46,9988.05775702964,61.5,61.55,61.46,61.46,9988.0578
2010-12-28 10:40:00,61.46,61.55,61.46,61.52,5862.555639995658,61.46,61.55,61.46,61.52,5862.5556
2010-12-28 10:45:00,61.53,61.57,61.48,61.48,6513.950711106286,61.53,61.57,61.48,61.48,6513.9507
2010-12-28 10:50:00,61.49,61.56,61.49,61.52,9770.92606665943,61.49,61.56,61.49,61.52,9770.9261
2010-12-28 10:55:00,61.52,61.54,61.51,61.52,10639.452828140267,61.52,61.54,61.51,61.52,10639.4528
2010-12-28 11:00:00,61.52,61.55,61.51,61.52,7708.175008142439,61.52,61.55,61.51,61.52,7708.175
2010-12-28 11:05:00,61.52,61.57,61.51,61.56,7925.306698512648,61.52,61.57,61.51,61.56,7925.3067
2010-12-28 11:10:00,61.56,61.56,61.44,61.46,10639.452828140267,61.56,61.56,61.44,61.46,10639.4528
2010-12-28 11:15:00,61.46,61.47,61.43,61.47,5536.858104440344,61.46,61.47,61.43,61.47,5536.8581
2010-12-28 11:20:00,61.47,61.5,61.47,61.49,9445.228531104114,61.47,61.5,61.47,61.49,9445.2285
2010-12-28 11:25:00,61.49,61.52,61.49,61.52,3039.8436651829334,61.49,61.52,61.49,61.52,3039.8437
2010-12-28 11:30:00,61.52,61.52,61.48,61.49,6405.384865921182,61.52,61.52,61.48,61.49,6405.3849
2010-12-28 11:35:00,61.51,61.55,61.51,61.52,5536.858104440344,61.51,61.55,61.51,61.52,5536.8581
2010-12-28 11:40:00,61.52,61.53,61.49,61.49,6405.384865921182,61.52,61.53,61.49,61.49,6405.3849
2010-12-28 11:45:00,61.5,61.57,61.5,61.55,7491.043317772229,61.5,61.57,61.5,61.55,7491.0433
2010-12-28 11:50:00,61.54,61.55,61.53,61.54,5428.292259255239,61.54,61.55,61.53,61.54,5428.2923
2010-12-28 11:55:00,61.54,61.58,61.54,61.56,9662.360221474324,61.54,61.58,61.54,61.56,9662.3602
2010-12-28 12:00:00,61.55,61.58,61.52,61.57,8685.267614808381,61.55,61.58,61.52,61.57,8685.2676
2010-12-28 12:05:00,61.56,61.56,61.47,61.48,5428.292259255239,61.56,61.56,61.47,61.48,5428.2923
2010-12-28 12:10:00,61.48,61.51,61.48,61.5,4016.936271848877,61.48,61.51,61.48,61.5,4016.9363
2010-12-28 12:15:00,61.5,61.5,61.47,61.48,5971.121485180763,61.5,61.5,61.47,61.48,5971.1215
2010-12-28 12:20:00,61.48,61.48,61.47,61.48,8685.267614808381,61.48,61.48,61.47,61.48,8685.2676
2010-12-28 12:25:00,61.47,61.48,61.46,61.47,3365.541200738248,61.47,61.48,61.46,61.47,3365.5412
2010-12-28 12:30:00,61.46,61.48,61.46,61.48,3474.1070459233524,61.46,61.48,61.46,61.48,3474.107
2010-12-28 12:35:00,61.47,61.5,61.47,61.47,10856.584518510475,61.47,61.5,61.47,61.47,10856.5845
2010-12-28 12:40:00,61.47,61.47,61.46,61.47,2931.277819997829,61.47,61.47,61.46,61.47,2931.2778
2010-12-28 12:45:00,61.47,61.47,61.42,61.42,7165.345782216915,61.47,61.47,61.42,61.42,7165.3458
2010-12-28 12:50:00,61.42,61.43,61.41,61.42,6188.253175550972,61.42,61.43,61.41,61.42,6188.2532
2010-12-28 12:55:00,61.42,61.43,61.39,61.4,9553.79437628922,61.42,61.43,61.39,61.4,9553.7944
2010-12-28 13:00:00,61.4,61.4,61.38,61.39,5536.858104440344,61.4,61.4,61.38,61.39,5536.8581
2010-12-28 13:05:00,61.39,61.4,61.39,61.39,7273.91162740202,61.39,61.4,61.39,61.39,7273.9116
2010-12-28 13:10:00,61.39,61.39,61.36,61.36,10313.755292584952,61.39,61.39,61.36,61.36,10313.7553
2010-12-28 13:15:00,61.37,61.37,61.35,61.35,8033.872543697753,61.37,61.37,61.35,61.35,8033.8725
2010-12-28 13:20:00,61.34,61.35,61.32,61.32,5536.858104440344,61.34,61.35,61.32,61.32,5536.8581
2010-12-28 13:25:00,61.33,61.34,61.32,61.34,7925.306698512648,61.33,61.34,61.32,61.34,7925.3067
2010-12-28 13:30:00,61.33,61.34,61.32,61.33,7165.345782216915,61.33,61.34,61.32,61.33,7165.3458
2010-12-28 13:35:00,61.33,61.34,61.31,61.33,8468.135924438173,61.33,61.34,61.31,61.33,8468.1359
2010-12-28 13:40:00,61.32,61.33,61.31,61.32,5319.726414070134,61.32,61.33,61.31,61.32,5319.7264
2010-12-28 13:45:00,61.32,61.32,61.32,61.32,2171.316903702096,61.32,61.32,61.32,61.32,2171.3169
2010-12-28 13:50:00,61.32,61.32,61.3,61.3,7599.609162957334,61.32,61.32,61.3,61.3,7599.6092
2010-12-28 13:55:00,61.31,61.32,61.29,61.3,7925.306698512648,61.31,61.32,61.29,61.3,7925.3067
2010-12-28 14:00:00,61.3,61.32,61.29,61.31,8902.399305178591,61.3,61.32,61.29,61.31,8902.3993
2010-12-28 14:05:00,61.31,61.32,61.31,61.32,7816.740853327544,61.31,61.32,61.31,61.32,7816.7409
2010-12-28 14:10:00,61.33,61.34,61.28,61.33,6839.648246661601,61.33,61.34,61.28,61.33,6839.6482
2010-12-28 14:15:00,61.33,61.42,61.31,61.41,11399.413744436,61.33,61.42,61.31,61.41,11399.4137
2010-12-28 14:20:00,61.4,61.42,61.39,61.4,7165.345782216915,61.4,61.42,61.39,61.4,7165.3458
2010-12-28 14:25:00,61.4,61.4,61.38,61.39,5971.121485180763,61.4,61.4,61.38,61.39,5971.1215
2010-12-28 14:30:00,61.38,61.39,61.34,61.34,15524.915861469985,61.38,61.39,61.34,61.34,15524.9159
2010-12-28 14:35:00,61.33,61.38,61.33,61.35,11616.54543480621,61.33,61.38,61.33,61.35,11616.5454
2010-12-28 14:40:00,61.35,61.35,61.33,61.34,3582.6728911084574,61.35,61.35,61.33,61.34,3582.6729
2010-12-28 14:45:00,61.35,61.4,61.35,61.39,10422.321137770055,61.35,61.4,61.35,61.39,10422.3211
2010-12-28 14:50:00,61.4,61.43,61.39,61.42,11833.67712517642,61.4,61.43,61.39,61.42,11833.6771
2010-12-28 14:55:00,61.41,61.44,61.39,61.42,6731.082401476496,61.41,61.44,61.39,61.42,6731.0824
2010-12-28 15:00:00,61.43,61.47,61.43,61.47,7816.740853327544,61.43,61.47,61.43,61.47,7816.7409
2010-12-28 15:05:00,61.47,61.47,61.46,61.47,5753.989794810553,61.47,61.47,61.46,61.47,5753.9898
2010-12-28 15:10:00,61.46,61.47,61.45,61.47,10422.321137770055,61.46,61.47,61.45,61.47,10422.3211
2010-12-28 15:15:00,61.46,61.47,61.45,61.47,10856.584518510475,61.46,61.47,61.45,61.47,10856.5845
2010-12-28 15:20:00,61.46,61.49,61.46,61.49,9553.79437628922,61.46,61.49,61.46,61.49,9553.7944
2010-12-28 15:25:00,61.48,61.53,61.48,61.51,14982.086635544458,61.48,61.53,61.48,61.51,14982.0866
2010-12-28 15:30:00,61.51,61.54,61.49,61.54,20410.37889479969,61.51,61.54,61.49,61.54,20410.3789
2010-12-28 15:35:00,61.54,61.54,61.52,61.53,14439.257409618936,61.54,61.54,61.52,61.53,14439.2574
2010-12-28 15:40:00,61.54,61.55,61.53,61.55,7165.345782216915,61.54,61.55,61.53,61.55,7165.3458
2010-12-28 15:45:00,61.55,61.57,61.54,61.56,16719.140158506136,61.55,61.57,61.54,61.56,16719.1402
2010-12-28 15:50:00,61.56,61.56,61.51,61.52,29529.9098903485,61.56,61.56,61.51,61.52,29529.9099
2010-12-28 15:55:00,61.51,61.52,61.38,61.38,71002.06275105852,61.51,61.52,61.38,61.38,71002.0628
2010-12-29 09:30:00,61.59,61.64,61.37,61.63,16284.876777765716,61.59,61.64,61.37,61.63,16284.8768
2010-12-29 09:35:00,61.63,61.64,61.49,61.53,15633.481706655088,61.63,61.64,61.49,61.53,15633.4817
2010-12-29 09:40:00,61.53,61.58,61.48,61.56,12050.80881554663,61.53,61.58,61.48,61.56,12050.8088
2010-12-29 09:45:00,61.56,61.57,61.47,61.47,7382.477472587125,61.56,61.57,61.47,61.47,7382.4775
2010-12-29 09:50:00,61.48,61.52,61.41,61.45,13679.296493323202,61.48,61.52,61.41,61.45,13679.2965
2010-12-29 09:55:00,61.46,61.54,61.46,61.52,6839.648246661601,61.46,61.54,61.46,61.52,6839.6482
2010-12-29 10:00:00,61.52,61.55,61.51,61.51,4451.199652589296,61.52,61.55,61.51,61.51,4451.1997
2010-12-29 10:05:00,61.5,61.57,61.49,61.56,7708.175008142439,61.5,61.57,61.49,61.56,7708.175
2010-12-29 10:10:00,61.57,61.63,61.57,61.63,5645.423949625448,61.57,61.63,61.57,61.63,5645.4239
2010-12-29 10:15:00,61.63,61.67,61.62,61.67,7165.345782216915,61.63,61.67,61.62,61.67,7165.3458
2010-12-29 10:20:00,61.66,61.67,61.63,61.66,11073.716208880687,61.66,61.67,61.63,61.66,11073.7162
2010-12-29 10:25:00,61.66,61.67,61.61,61.64,8685.267614808381,61.66,61.67,61.61,61.64,8685.2676
2010-12-29 10:30:00,61.65,61.67,61.64,61.66,5428.292259255239,61.65,61.67,61.64,61.66,5428.2923
2010-12-29 10:35:00,61.66,61.66,61.64,61.65,3148.4095103680384,61.66,61.66,61.64,61.65,3148.4095
2010-12-29 10:40:00,61.65,61.66,61.58,61.62,7599.609162957334,61.65,61.66,61.58,61.62,7599.6092
2010-12-29 10:45:00,61.6,61.61,61.57,61.61,3691.2387362935615,61.6,61.61,61.57,61.61,3691.2387
2010-12-29 10:50:00,61.6,61.64,61.6,61.64,2388.448594072305,61.6,61.64,61.6,61.64,2388.4486
2010-12-29 10:55:00,61.63,61.63,61.55,61.56,9879.491911844534,61.63,61.63,61.55,61.56,9879.4919
2010-12-29 11:00:00,61.58,61.6,61.55,61.55,3582.6728911084574,61.58,61.6,61.55,61.55,3582.6729
2010-12-29 11:05:00,61.54,61.57,61.5,61.56,13136.467267397677,61.54,61.57,61.5,61.56,13136.4673
2010-12-29 11:10:00,61.56,61.57,61.5,61.51,6079.687330365867,61.56,61.57,61.5,61.51,6079.6873
2010-12-29 11:15:00,61.52,61.55,61.48,61.49,6079.687330365867,61.52,61.55,61.48,61.49,6079.6873
2010-12-29 11:20:00,61.49,61.49,61.42,61.47,9228.096840733906,61.49,61.49,61.42,61.47,9228.0968
2010-12-29 11:25:00,61.48,61.51,61.44,61.47,9010.965150363696,61.48,61.51,61.44,61.47,9010.9652
2010-12-29 11:30:00,61.47,61.56,61.47,61.54,5753.989794810553,61.47,61.56,61.47,61.54,5753.9898
2010-12-29 11:35:00,61.53,61.54,61.49,61.54,3039.8436651829334,61.53,61.54,61.49,61.54,3039.8437
2010-12-29 11:40:00,61.54,61.57,61.54,61.56,3365.541200738248,61.54,61.57,61.54,61.56,3365.5412
2010-12-29 11:45:00,61.56,61.56,61.51,61.54,6296.819020736077,61.56,61.56,61.51,61.54,6296.819
2010-12-29 11:50:00,61.54,61.55,61.53,61.54,8468.135924438173,61.54,61.55,61.53,61.54,8468.1359
2010-12-29 11:55:00,61.54,61.57,61.52,61.55,3582.6728911084574,61.54,61.57,61.52,61.55,3582.6729
2010-12-29 12:00:00,61.54,61.56,61.54,61.54,2931.277819997829,61.54,61.56,61.54,61.54,2931.2778
2010-12-29 12:05:00,61.54,61.57,61.54,61.54,4125.502117033981,61.54,61.57,61.54,61.54,4125.5021
2010-12-29 12:10:00,61.53,61.58,61.53,61.56,4451.199652589296,61.53,61.58,61.53,61.56,4451.1997
2010-12-29 12:15:00,61.55,61.59,61.54,61.59,7382.477472587125,61.55,61.59,61.54,61.59,7382.4775
2010-12-29 12:20:00,61.58,61.58,61.54,61.58,9336.662685919013,61.58,61.58,61.54,61.58,9336.6627
2010-12-29 12:25:00,61.58,61.58,61.54,61.54,2062.7510585169907,61.58,61.58,61.54,61.54,2062.7511
2010-12-29 12:30:00,61.53,61.58,61.53,61.56,4451.199652589296,61.53,61.58,61.53,61.56,4451.1997
2010-12-29 12:35:00,61.55,61.56,61.53,61.56,2605.5802844425143,61.55,61.56,61.53,61.56,2605.5803
2010-12-29 12:40:00,61.56,61.57,61.53,61.55,2714.14612962762,61.56,61.57,61.53,61.55,2714.1461
2010-12-29 12:45:00,61.55,61.56,61.45,61.48,8251.004234067963,61.55,61.56,61.45,61.48,8251.0042
2010-12-29 12:50:00,61.48,61.48,61.39,61.39,7599.609162957334,61.48,61.48,61.39,61.39,7599.6092
2010-12-29 12:55:00,61.39,61.43,61.34,61.42,11725.111279991315,61.39,61.43,61.34,61.42,11725.1113
2010-12-29 13:00:00,61.42,61.47,61.42,61.45,3474.1070459233524,61.42,61.47,61.42,61.45,3474.107
2010-12-29 13:05:00,61.45,61.48,61.45,61.48,7056.77993703181,61.45,61.48,61.45,61.48,7056.7799
2010-12-29 13:10:00,61.48,61.5,61.48,61.49,3148.4095103680384,61.48,61.5,61.48,61.49,3148.4095
2010-12-29 13:15:00,61.5,61.56,61.5,61.56,5753.989794810553,61.5,61.56,61.5,61.56,5753.9898
2010-12-29 13:20:00,61.56,61.58,61.54,61.58,3256.975355553143,61.56,61.58,61.54,61.58,3256.9754
2010-12-29 13:25:00,61.58,61.58,61.55,61.58,6296.819020736077,61.58,61.58,61.55,61.58,6296.819
2010-12-29 13:30:00,61.58,61.58,61.57,61.57,2605.5802844425143,61.58,61.58,61.57,61.57,2605.5803
2010-12-29 13:35:00,61.58,61.58,61.57,61.57,1628.4876777765714,61.58,61.58,61.57,61.57,1628.4877
2010-12-29 13:40:00,61.57,61.61,61.57,61.59,9553.79437628922,61.57,61.61,61.57,61.59,9553.7944
2010-12-29 13:45:00,61.59,61.63,61.58,61.62,6188.253175550972,61.59,61.63,61.58,61.62,6188.2532
2010-12-29 13:50:00,61.62,61.63,61.6,61.6,8142.438388882858,61.62,61.63,61.6,61.6,8142.4384
2010-12-29 13:55:00,61.59,61.62,61.58,61.59,4451.199652589296,61.59,61.62,61.58,61.59,4451.1997
2010-12-29 14:00:00,61.58,61.59,61.55,61.56,2822.711974812724,61.58,61.59,61.55,61.56,2822.712
2010-12-29 14:05:00,61.55,61.55,61.53,61.55,4885.463033329715,61.55,61.55,61.53,61.55,4885.463
2010-12-29 14:10:00,61.54,61.55,61.53,61.54,3365.541200738248,61.54,61.55,61.53,61.54,3365.5412
2010-12-29 14:15:00,61.55,61.55,61.5,61.51,7382.477472587125,61.55,61.55,61.5,61.51,7382.4775
2010-12-29 14:20:00,61.51,61.51,61.49,61.5,14113.55987406362,61.51,61.51,61.49,61.5,14113.5599
2010-12-29 14:25:00,61.51,61.51,61.46,61.47,6296.819020736077,61.51,61.51,61.46,61.47,6296.819
2010-12-29 14:30:00,61.47,61.51,61.47,61.47,4885.463033329715,61.47,61.51,61.47,61.47,4885.463
2010-12-29 14:35:00,61.47,61.49,61.45,61.49,6622.516556291391,61.47,61.49,61.45,61.49,6622.5166
2010-12-29 14:40:00,61.48,61.48,61.45,61.47,4125.502117033981,61.48,61.48,61.45,61.47,4125.5021
2010-12-29 14:45:00,61.47,61.49,61.47,61.48,9770.92606665943,61.47,61.49,61.47,61.48,9770.9261
2010-12-29 14:50:00,61.48,61.49,61.46,61.48,10856.584518510475,61.48,61.49,61.46,61.48,10856.5845
2010-12-29 14:55:00,61.48,61.5,61.48,61.5,4234.067962219086,61.48,61.5,61.48,61.5,4234.068
2010-12-29 15:00:00,61.5,61.5,61.47,61.47,7273.91162740202,61.5,61.5,61.47,61.47,7273.9116
2010-12-29 15:05:00,61.48,61.48,61.47,61.48,4776.89718814461,61.48,61.48,61.47,61.48,4776.8972
2010-12-29 15:10:00,61.48,61.49,61.47,61.48,7056.77993703181,61.48,61.49,61.47,61.48,7056.7799
2010-12-29 15:15:00,61.47,61.49,61.47,61.47,15524.915861469985,61.47,61.49,61.47,61.47,15524.9159
2010-12-29 15:20:00,61.47,61.48,61.45,61.48,9553.79437628922,61.47,61.48,61.45,61.48,9553.7944
2010-12-29 15:25:00,61.47,61.48,61.47,61.47,12485.072196287048,61.47,61.48,61.47,61.47,12485.0722
2010-12-29 15:30:00,61.47,61.49,61.46,61.47,13245.033112582782,61.47,61.49,61.46,61.47,13245.0331
2010-12-29 15:35:00,61.47,61.47,61.43,61.47,19758.98382368907,61.47,61.47,61.43,61.47,19758.9838
2010-12-29 15:40:00,61.47,61.47,61.42,61.47,11942.242970361523,61.47,61.47,61.42,61.47,11942.243
2010-12-29 15:45:00,61.47,61.47,61.43,61.44,37455.21658886115,61.47,61.47,61.43,61.44,37455.2166
2010-12-29 15:50:00,61.44,61.48,61.42,61.46,60905.439148843776,61.44,61.48,61.42,61.46,60905.4391
2010-12-29 15:55:00,61.45,61.47,61.38,61.38,49831.72293996309,61.45,61.47,61.38,61.38,49831.7229
2010-12-30 09:30:00,61.21,61.42,61.21,61.35,16284.876777765716,61.21,61.42,61.21,61.35,16284.8768
2010-12-30 09:35:00,61.35,61.45,61.34,61.45,22581.69579850179,61.35,61.45,61.34,61.45,22581.6958
2010-12-30 09:40:00,61.42,61.54,61.39,61.53,11182.282054065792,61.42,61.54,61.39,61.53,11182.2821
2010-12-30 09:45:00,61.53,61.64,61.48,61.62,26381.50037998045,61.53,61.64,61.48,61.62,26381.5004
2010-12-30 09:50:00,61.62,61.64,61.51,61.53,16393.44262295082,61.62,61.64,61.51,61.53,16393.4426
2010-12-30 09:55:00,61.5,61.58,61.48,61.56,12159.374660731732,61.5,61.58,61.48,61.56,12159.3747
2010-12-30 10:00:00,61.54,61.6,61.48,61.48,24101.61763109326,61.54,61.6,61.48,61.48,24101.6176
2010-12-30 10:05:00,61.48,61.51,61.47,61.49,16502.008468135926,61.48,61.51,61.47,61.49,16502.0085
2010-12-30 10:10:00,61.48,61.5,61.42,61.48,21604.60319183585,61.48,61.5,61.42,61.48,21604.6032
2010-12-30 10:15:00,61.47,61.56,61.47,61.52,7816.740853327544,61.47,61.56,61.47,61.52,7816.7409
2010-12-30 10:20:00,61.5,61.53,61.47,61.52,8468.135924438173,61.5,61.53,61.47,61.52,8468.1359
2010-12-30 10:25:00,61.51,61.52,61.48,61.49,5645.423949625448,61.51,61.52,61.48,61.49,5645.4239
2010-12-30 10:30:00,61.48,61.53,61.47,61.5,6731.082401476496,61.48,61.53,61.47,61.5,6731.0824
2010-12-30 10:35:00,61.48,61.53,61.48,61.5,3691.2387362935615,61.48,61.53,61.48,61.5,3691.2387
2010-12-30 10:40:00,61.51,61.59,61.5,61.59,7056.77993703181,61.51,61.59,61.5,61.59,7056.7799
2010-12-30 10:45:00,61.59,61.59,61.47,61.5,6079.687330365867,61.59,61.59,61.47,61.5,6079.6873
2010-12-30 10:50:00,61.49,61.53,61.48,61.51,4994.02887851482,61.49,61.53,61.48,61.51,4994.0289
2010-12-30 10:55:00,61.48,61.5,61.47,61.47,5102.5947236999245,61.48,61.5,61.47,61.47,5102.5947
2010-12-30 11:00:00,61.48,61.51,61.47,61.5,9879.491911844534,61.48,61.51,61.47,61.5,9879.4919
2010-12-30 11:05:00,61.49,61.49,61.45,61.47,10422.321137770055,61.49,61.49,61.45,61.47,10422.3211
2010-12-30 11:10:00,61.47,61.5,61.43,61.45,12050.80881554663,61.47,61.5,61.43,61.45,12050.8088
2010-12-30 11:15:00,61.46,61.47,61.39,61.46,25512.97361849962,61.46,61.47,61.39,61.46,25512.9736
2010-12-30 11:20:00,61.47,61.49,61.4,61.46,22581.69579850179,61.47,61.49,61.4,61.46,22581.6958
2010-12-30 11:25:00,61.46,61.47,61.35,61.37,6622.516556291391,61.46,61.47,61.35,61.37,6622.5166
2010-12-30 11:30:00,61.36,61.38,61.34,61.35,4668.3313429595055,61.36,61.38,61.34,61.35,4668.3313
2010-12-30 11:35:00,61.35,61.35,61.31,61.34,12919.335577027468,61.35,61.35,61.31,61.34,12919.3356
2010-12-30 11:40:00,61.35,61.4,61.35,61.4,3799.804581478667,61.35,61.4,61.35,61.4,3799.8046
2010-12-30 11:45:00,61.4,61.41,61.35,61.39,6839.648246661601,61.4,61.41,61.35,61.39,6839.6482
2010-12-30 11:50:00,61.39,61.49,61.39,61.46,20844.642275540114,61.39,61.49,61.39,61.46,20844.6423
2010-12-30 11:55:00,61.47,61.47,61.46,61.47,6296.819020736077,61.47,61.47,61.46,61.47,6296.819
2010-12-30 12:00:00,61.46,61.51,61.46,61.51,16393.44262295082,61.46,61.51,61.46,61.51,16393.4426
2010-12-30 12:05:00,61.5,61.53,61.47,61.5,6079.687330365867,61.5,61.53,61.47,61.5,6079.6873
2010-12-30 12:10:00,61.49,61.5,61.47,61.48,4342.633807404191,61.49,61.5,61.47,61.48,4342.6338
2010-12-30 12:15:00,61.48,61.57,61.48,61.56,14656.389099989145,61.48,61.57,61.48,61.56,14656.3891
2010-12-30 12:20:00,61.55,61.61,61.55,61.59,11182.282054065792,61.55,61.61,61.55,61.59,11182.2821
2010-12-30 12:25:00,61.59,61.64,61.59,61.64,15959.1792422104,61.59,61.64,61.59,61.64,15959.1792
2010-12-30 12:30:00,61.63,61.64,61.59,61.62,8142.438388882858,61.63,61.64,61.59,61.62,8142.4384
2010-12-30 12:35:00,61.63,61.64,61.59,61.64,10096.623602214744,61.63,61.64,61.59,61.64,10096.6236
2010-12-30 12:40:00,61.64,61.64,61.59,61.6,8251.004234067963,61.64,61.64,61.59,61.6,8251.0042
2010-12-30 12:45:00,61.59,61.64,61.59,61.62,6948.214091846705,61.59,61.64,61.59,61.62,6948.2141
2010-12-30 12:50:00,61.59,61.64,61.59,61.6,13679.296493323202,61.59,61.64,61.59,61.6,13679.2965
2010-12-30 12:55:00,61.58,61.62,61.57,61.59,9988.05775702964,61.58,61.62,61.57,61.59,9988.0578
2010-12-30 13:00:00,61.59,61.61,61.57,61.59,7273.91162740202,61.59,61.61,61.57,61.59,7273.9116
2010-12-30 13:05:00,61.58,61.58,61.55,61.57,5536.858104440344,61.58,61.58,61.55,61.57,5536.8581
2010-12-30 13:10:00,61.57,61.61,61.56,61.57,9336.662685919013,61.57,61.61,61.56,61.57,9336.6627
2010-12-30 13:15:00,61.58,61.6,61.58,61.58,5862.555639995658,61.58,61.6,61.58,61.58,5862.5556
2010-12-30 13:20:00,61.58,61.62,61.58,61.62,5862.555639995658,61.58,61.62,61.58,61.62,5862.5556
2010-12-30 13:25:00,61.61,61.64,61.61,61.63,8468.135924438173,61.61,61.64,61.61,61.63,8468.1359
2010-12-30 13:30:00,61.64,61.66,61.62,61.64,11290.847899250895,61.64,61.66,61.62,61.64,11290.8479
2010-12-30 13:35:00,61.61,61.62,61.59,61.62,4994.02887851482,61.61,61.62,61.59,61.62,4994.0289
2010-12-30 13:40:00,61.63,61.63,61.58,61.6,6188.253175550972,61.63,61.63,61.58,61.6,6188.2532
2010-12-30 13:45:00,61.6,61.64,61.6,61.62,6731.082401476496,61.6,61.64,61.6,61.62,6731.0824
2010-12-30 13:50:00,61.61,61.65,61.61,61.64,7165.345782216915,61.61,61.65,61.61,61.64,7165.3458
2010-12-30 13:55:00,61.6,61.66,61.59,61.66,9662.360221474324,61.6,61.66,61.59,61.66,9662.3602
2010-12-30 14:00:00,61.66,61.69,61.59,61.59,19541.85213331886,61.66,61.69,61.59,61.59,19541.8521
2010-12-30 14:05:00,61.58,61.61,61.57,61.57,12593.638041472152,61.58,61.61,61.57,61.57,12593.638
2010-12-30 14:10:00,61.57,61.64,61.57,61.64,18564.75952665292,61.57,61.64,61.57,61.64,18564.7595
2010-12-30 14:15:00,61.63,61.65,61.61,61.62,18130.496145912497,61.63,61.65,61.61,61.62,18130.4961
2010-12-30 14:20:00,61.63,61.65,61.6,61.65,20736.07643035501,61.63,61.65,61.6,61.65,20736.0764
2010-12-30 14:25:00,61.64,61.68,61.63,61.63,14222.125719248725,61.64,61.68,61.63,61.63,14222.1257
2010-12-30 14:30:00,61.63,61.63,61.59,61.61,11290.847899250895,61.63,61.63,61.59,61.61,11290.8479
2010-12-30 14:35:00,61.6,61.62,61.56,61.56,14004.994028878516,61.6,61.62,61.56,61.56,14004.994
2010-12-30 14:40:00,61.55,61.56,61.51,61.53,21061.773965910324,61.55,61.56,61.51,61.53,21061.774
2010-12-30 14:45:00,61.53,61.55,61.5,61.51,21496.037346650744,61.53,61.55,61.5,61.51,21496.0373
2010-12-30 14:50:00,61.5,61.55,61.5,61.54,14547.82325480404,61.5,61.55,61.5,61.54,14547.8233
2010-12-30 14:55:00,61.53,61.56,61.52,61.53,12919.335577027468,61.53,61.56,61.52,61.53,12919.3356
2010-12-30 15:00:00,61.52,61.59,61.52,61.58,36586.68982738031,61.52,61.59,61.52,61.58,36586.6898
2010-12-30 15:05:00,61.55,61.57,61.55,61.56,4451.199652589296,61.55,61.57,61.55,61.56,4451.1997
2010-12-30 15:10:00,61.56,61.59,61.56,61.58,14330.69156443383,61.56,61.59,61.56,61.58,14330.6916
2010-12-30 15:15:00,61.59,61.62,61.58,61.59,22581.69579850179,61.59,61.62,61.58,61.59,22581.6958
2010-12-30 15:20:00,61.6,61.61,61.58,61.58,6296.819020736077,61.6,61.61,61.58,61.58,6296.819
2010-12-30 15:25:00,61.58,61.63,61.54,61.63,14113.55987406362,61.58,61.63,61.54,61.63,14113.5599
2010-12-30 15:30:00,61.62,61.65,61.6,61.62,19976.11551405928,61.62,61.65,61.6,61.62,19976.1155
2010-12-30 15:35:00,61.62,61.64,61.59,61.64,11507.979589621104,61.62,61.64,61.59,61.64,11507.9796
2010-12-30 15:40:00,61.63,61.64,61.58,61.6,21170.33981109543,61.63,61.64,61.58,61.6,21170.3398
2010-12-30 15:45:00,61.59,61.59,61.55,61.57,16719.140158506136,61.59,61.59,61.55,61.57,16719.1402
2010-12-30 15:50:00,61.57,61.62,61.54,61.56,64488.11203995223,61.57,61.62,61.54,61.56,64488.112
2010-12-30 15:55:00,61.56,61.58,61.53,61.54,43752.03560959722,61.56,61.58,61.53,61.54,43752.0356
2010-12-31 09:30:00,61.56,61.64,61.48,61.62,11399.413744436,61.56,61.64,61.48,61.62,11399.4137
2010-12-31 09:35:00,61.6,61.69,61.49,61.57,117468.24449028337,61.6,61.69,61.49,61.57,117468.2445
2010-12-31 09:40:00,61.57,61.67,61.21,61.64,64488.11203995223,61.57,61.67,61.21,61.64,64488.112
2010-12-31 09:45:00,61.64,61.69,61.5,61.6,83052.87156660514,61.64,61.69,61.5,61.6,83052.8716
2010-12-31 09:50:00,61.6,61.62,61.5,61.5,10205.189447399847,61.6,61.62,61.5,61.5,10205.1894
2010-12-31 09:55:00,61.49,61.7,61.48,61.7,11942.242970361523,61.49,61.7,61.48,61.7,11942.243
2010-12-31 10:00:00,61.69,61.7,61.6,61.62,15633.481706655088,61.69,61.7,61.6,61.62,15633.4817
2010-12-31 10:05:00,61.61,61.71,61.61,61.66,13679.296493323202,61.61,61.71,61.61,61.66,13679.2965
2010-12-31 10:10:00,61.65,61.71,61.63,61.69,12376.506351101943,61.65,61.71,61.63,61.69,12376.5064
2010-12-31 10:15:00,61.68,61.69,61.55,61.56,6948.214091846705,61.68,61.69,61.55,61.56,6948.2141
2010-12-31 10:20:00,61.58,61.69,61.56,61.63,6296.819020736077,61.58,61.69,61.56,61.63,6296.819
2010-12-31 10:25:00,61.62,61.62,61.54,61.6,5971.121485180763,61.62,61.62,61.54,61.6,5971.1215
2010-12-31 10:30:00,61.58,61.58,61.49,61.57,8033.872543697753,61.58,61.58,61.49,61.57,8033.8725
2010-12-31 10:35:00,61.56,61.58,61.51,61.58,7925.306698512648,61.56,61.58,61.51,61.58,7925.3067
2010-12-31 10:40:00,61.57,61.6,61.49,61.52,9336.662685919013,61.57,61.6,61.49,61.52,9336.6627
2010-12-31 10:45:00,61.51,61.53,61.44,61.53,8142.438388882858,61.51,61.53,61.44,61.53,8142.4384
2010-12-31 10:50:00,61.55,61.66,61.55,61.63,7925.306698512648,61.55,61.66,61.55,61.63,7925.3067
2010-12-31 10:55:00,61.64,61.7,61.61,61.64,7708.175008142439,61.64,61.7,61.61,61.64,7708.175
2010-12-31 11:00:00,61.65,61.73,61.62,61.69,6948.214091846705,61.65,61.73,61.62,61.69,6948.2141
2010-12-31 11:05:00,61.68,61.73,61.66,61.72,4776.89718814461,61.68,61.73,61.66,61.72,4776.8972
2010-12-31 11:10:00,61.71,61.74,61.69,61.72,8251.004234067963,61.71,61.74,61.69,61.72,8251.0042
2010-12-31 11:15:00,61.73,61.78,61.7,61.72,4668.3313429595055,61.73,61.78,61.7,61.72,4668.3313
2010-12-31 11:20:00,61.72,61.82,61.71,61.71,8576.701769623276,61.72,61.82,61.71,61.71,8576.7018
2010-12-31 11:25:00,61.72,61.79,61.71,61.77,5645.423949625448,61.72,61.79,61.71,61.77,5645.4239
2010-12-31 11:30:00,61.76,61.85,61.76,61.85,13245.033112582782,61.76,61.85,61.76,61.85,13245.0331
2010-12-31 11:35:00,61.85,61.86,61.82,61.82,13245.033112582782,61.85,61.86,61.82,61.82,13245.0331
2010-12-31 11:40:00,61.82,61.83,61.8,61.81,12159.374660731732,61.82,61.83,61.8,61.81,12159.3747
2010-12-31 11:45:00,61.81,61.81,61.76,61.79,5536.858104440344,61.81,61.81,61.76,61.79,5536.8581
2010-12-31 11:50:00,61.79,61.8,61.69,61.69,10530.886982955162,61.79,61.8,61.69,61.69,10530.887
2010-12-31 11:55:00,61.69,61.8,61.69,61.79,13787.862338508306,61.69,61.8,61.69,61.79,13787.8623
2010-12-31 12:00:00,61.8,61.8,61.75,61.75,5645.423949625448,61.8,61.8,61.75,61.75,5645.4239
2010-12-31 12:05:00,61.74,61.8,61.73,61.79,4885.463033329715,61.74,61.8,61.73,61.79,4885.463
2010-12-31 12:10:00,61.79,61.79,61.77,61.78,9119.5309955488,61.79,61.79,61.77,61.78,9119.531
2010-12-31 12:15:00,61.78,61.79,61.77,61.78,4234.067962219086,61.78,61.79,61.77,61.78,4234.068
2010-12-31 12:20:00,61.78,61.8,61.77,61.79,10965.150363695582,61.78,61.8,61.77,61.79,10965.1504
2010-12-31 12:25:00,61.79,61.82,61.74,61.82,4994.02887851482,61.79,61.82,61.74,61.82,4994.0289
2010-12-31 12:30:00,61.82,61.82,61.74,61.79,8576.701769623276,61.82,61.82,61.74,61.79,8576.7018
2010-12-31 12:35:00,61.8,61.81,61.76,61.76,3908.370426663772,61.8,61.81,61.76,61.76,3908.3704
2010-12-31 12:40:00,61.76,61.77,61.71,61.73,7491.043317772229,61.76,61.77,61.71,61.73,7491.0433
2010-12-31 12:45:00,61.71,61.77,61.71,61.76,8142.438388882858,61.71,61.77,61.71,61.76,8142.4384
2010-12-31 12:50:00,61.75,61.75,61.71,61.72,3365.541200738248,61.75,61.75,61.71,61.72,3365.5412
2010-12-31 12:55:00,61.72,61.78,61.7,61.77,7599.609162957334,61.72,61.78,61.7,61.77,7599.6092
2010-12-31 13:00:00,61.77,61.8,61.74,61.75,7056.77993703181,61.77,61.8,61.74,61.75,7056.7799
2010-12-31 13:05:00,61.75,61.85,61.75,61.85,4994.02887851482,61.75,61.85,61.75,61.85,4994.0289
2010-12-31 13:10:00,61.84,61.93,61.83,61.93,13245.033112582782,61.84,61.93,61.83,61.93,13245.0331
2010-12-31 13:15:00,61.93,61.93,61.86,61.88,10313.755292584952,61.93,61.93,61.86,61.88,10313.7553
2010-12-31 13:20:00,61.89,61.92,61.88,61.9,4776.89718814461,61.89,61.92,61.88,61.9,4776.8972
2010-12-31 13:25:00,61.9,61.92,61.87,61.87,3474.1070459233524,61.9,61.92,61.87,61.87,3474.107
2010-12-31 13:30:00,61.85,61.87,61.84,61.87,4451.199652589296,61.85,61.87,61.84,61.87,4451.1997
2010-12-31 13:35:00,61.87,61.93,61.87,61.89,6296.819020736077,61.87,61.93,61.87,61.89,6296.819
2010-12-31 13:40:00,61.9,61.94,61.86,61.86,6188.253175550972,61.9,61.94,61.86,61.86,6188.2532
2010-12-31 13:45:00,61.83,61.83,61.8,61.81,6513.950711106286,61.83,61.83,61.8,61.81,6513.9507
2010-12-31 13:50:00,61.81,61.85,61.8,61.84,7273.91162740202,61.81,61.85,61.8,61.84,7273.9116
2010-12-31 13:55:00,61.84,61.84,61.8,61.81,3148.4095103680384,61.84,61.84,61.8,61.81,3148.4095
2010-12-31 14:00:00,61.8,61.83,61.8,61.82,8902.399305178591,61.8,61.83,61.8,61.82,8902.3993
2010-12-31 14:05:00,61.81,61.82,61.8,61.82,4885.463033329715,61.81,61.82,61.8,61.82,4885.463
2010-12-31 14:10:00,61.82,61.82,61.8,61.81,6731.082401476496,61.82,61.82,61.8,61.81,6731.0824
2010-12-31 14:15:00,61.81,61.81,61.8,61.81,6839.648246661601,61.81,61.81,61.8,61.81,6839.6482
2010-12-31 14:20:00,61.81,61.82,61.8,61.81,6513.950711106286,61.81,61.82,61.8,61.81,6513.9507
2010-12-31 14:25:00,61.81,61.82,61.8,61.81,10639.452828140267,61.81,61.82,61.8,61.81,10639.4528
2010-12-31 14:30:00,61.8,61.82,61.77,61.82,6188.253175550972,61.8,61.82,61.77,61.82,6188.2532
2010-12-31 14:35:00,61.82,61.83,61.8,61.82,6513.950711106286,61.82,61.83,61.8,61.82,6513.9507
2010-12-31 14:40:00,61.83,61.86,61.81,61.86,4234.067962219086,61.83,61.86,61.81,61.86,4234.068
2010-12-31 14:45:00,61.87,61.87,61.84,61.86,11507.979589621104,61.87,61.87,61.84,61.86,11507.9796
2010-12-31 14:50:00,61.85,61.87,61.85,61.85,8902.399305178591,61.85,61.87,61.85,61.85,8902.3993
2010-12-31 14:55:00,61.85,61.89,61.85,61.86,11942.242970361523,61.85,61.89,61.85,61.86,11942.243
2010-12-31 15:00:00,61.85,61.86,61.81,61.81,10748.018673325372,61.85,61.86,61.81,61.81,10748.0187
2010-12-31 15:05:00,61.81,61.83,61.8,61.83,6296.819020736077,61.81,61.83,61.8,61.83,6296.819
2010-12-31 15:10:00,61.83,61.84,61.83,61.84,8902.399305178591,61.83,61.84,61.83,61.84,8902.3993
2010-12-31 15:15:00,61.83,61.85,61.83,61.83,12267.940505916838,61.83,61.85,61.83,61.83,12267.9405
2010-12-31 15:20:00,61.84,61.85,61.83,61.85,12376.506351101943,61.84,61.85,61.83,61.85,12376.5064
2010-12-31 15:25:00,61.85,61.85,61.82,61.84,13027.901422212572,61.85,61.85,61.82,61.84,13027.9014
2010-12-31 15:30:00,61.84,61.85,61.83,61.84,11942.242970361523,61.84,61.85,61.83,61.84,11942.243
2010-12-31 15:35:00,61.84,61.85,61.83,61.83,14982.086635544458,61.84,61.85,61.83,61.83,14982.0866
2010-12-31 15:40:00,61.84,61.85,61.82,61.84,27141.4612962762,61.84,61.85,61.82,61.84,27141.4613
2010-12-31 15:45:00,61.84,61.86,61.74,61.74,39843.66518293345,61.84,61.86,61.74,61.74,39843.6652
2010-12-31 15:50:00,61.75,61.79,61.71,61.79,34415.37292367821,61.75,61.79,61.71,61.79,34415.3729
2010-12-31 15:55:00,61.78,61.8,61.74,61.75,90543.91488437736,61.78,61.8,61.74,61.75,90543.9149
2011-01-03 09:30:00,62.31,62.76,61.84,62.63,63076.75605254587,62.31,62.76,61.84,62.63,63076.7561
2011-01-03 09:35:00,62.62,62.69,62.42,62.64,41146.45532515471,62.62,62.69,62.42,62.64,41146.4553
2011-01-03 09:40:00,62.61,62.75,62.58,62.71,36260.992291824994,62.61,62.75,62.58,62.71,36260.9923
2011-01-03 09:45:00,62.71,62.73,62.61,62.67,30832.700032569755,62.71,62.73,62.61,62.67,30832.7
2011-01-03 09:50:00,62.67,62.67,62.54,62.61,27684.29052220172,62.67,62.67,62.54,62.61,27684.2905
2011-01-03 09:55:00,62.59,62.62,62.51,62.6,30289.87080664423,62.59,62.62,62.51,62.6,30289.8708
2011-01-03 10:00:00,62.61,62.66,62.56,62.6,34089.675388122894,62.61,62.66,62.56,62.6,34089.6754
2011-01-03 10:05:00,62.6,62.63,62.52,62.58,36043.860601454784,62.6,62.63,62.52,62.58,36043.8606
2011-01-03 10:10:00,62.56,62.63,62.5,62.55,27467.158831831508,62.56,62.63,62.5,62.55,27467.1588
2011-01-03 10:15:00,62.56,62.65,62.52,62.63,40386.49440885898,62.56,62.65,62.52,62.63,40386.4944
2011-01-03 10:20:00,62.64,62.73,62.63,62.66,41146.45532515471,62.64,62.73,62.63,62.66,41146.4553
2011-01-03 10:25:00,62.67,62.72,62.46,62.51,27250.02714146129,62.67,62.72,62.46,62.51,27250.0271
2011-01-03 10:30:00,62.5,62.63,62.5,62.58,24644.446857018786,62.5,62.63,62.5,62.58,24644.4469
2011-01-03 10:35:00,62.56,62.62,62.52,62.62,9010.965150363696,62.56,62.62,62.52,62.62,9010.9652
2011-01-03 10:40:00,62.62,62.69,62.61,62.69,13787.862338508306,62.62,62.69,62.61,62.69,13787.8623
2011-01-03 10:45:00,62.7,62.76,62.66,62.71,19650.417978503963,62.7,62.76,62.66,62.71,19650.418
2011-01-03 10:50:00,62.71,62.75,62.66,62.68,38106.61165997177,62.71,62.75,62.66,62.68,38106.6117
2011-01-03 10:55:00,62.69,62.73,62.69,62.7,12593.638041472152,62.69,62.73,62.69,62.7,12593.638
2011-01-03 11:00:00,62.71,62.73,62.63,62.66,16067.745087395506,62.71,62.73,62.63,62.66,16067.7451
2011-01-03 11:05:00,62.65,62.66,62.6,62.63,14222.125719248725,62.65,62.66,62.6,62.63,14222.1257
2011-01-03 11:10:00,62.63,62.63,62.56,62.59,9988.05775702964,62.63,62.63,62.56,62.59,9988.0578
2011-01-03 11:15:00,62.58,62.63,62.57,62.61,5428.292259255239,62.58,62.63,62.57,62.61,5428.2923
2011-01-03 11:20:00,62.57,62.63,62.57,62.61,16827.70600369124,62.57,62.63,62.57,62.61,16827.706
2011-01-03 11:25:00,62.61,62.61,62.52,62.55,13353.598957767888,62.61,62.61,62.52,62.55,13353.599
2011-01-03 11:30:00,62.56,62.56,62.52,62.56,9662.360221474324,62.56,62.56,62.52,62.56,9662.3602
2011-01-03 11:35:00,62.55,62.66,62.53,62.63,17587.666919986972,62.55,62.66,62.53,62.63,17587.6669
2011-01-03 11:40:00,62.62,62.62,62.53,62.55,5536.858104440344,62.62,62.62,62.53,62.55,5536.8581
2011-01-03 11:45:00,62.56,62.57,62.55,62.57,5319.726414070134,62.56,62.57,62.55,62.57,5319.7264
2011-01-03 11:50:00,62.56,62.63,62.56,62.63,4994.02887851482,62.56,62.63,62.56,62.63,4994.0289
2011-01-03 11:55:00,62.63,62.64,62.58,62.6,6948.214091846705,62.63,62.64,62.58,62.6,6948.2141
2011-01-03 12:00:00,62.6,62.63,62.58,62.63,3908.370426663772,62.6,62.63,62.58,62.63,3908.3704
2011-01-03 12:05:00,62.63,62.71,62.63,62.7,6405.384865921182,62.63,62.71,62.63,62.7,6405.3849
2011-01-03 12:10:00,62.69,62.69,62.66,62.66,3256.975355553143,62.69,62.69,62.66,62.66,3256.9754
2011-01-03 12:15:00,62.64,62.64,62.63,62.63,5971.121485180763,62.64,62.64,62.63,62.63,5971.1215
2011-01-03 12:20:00,62.63,62.63,62.57,62.6,8685.267614808381,62.63,62.63,62.57,62.6,8685.2676
2011-01-03 12:25:00,62.59,62.59,62.55,62.58,3691.2387362935615,62.59,62.59,62.55,62.58,3691.2387
2011-01-03 12:30:00,62.59,62.59,62.52,62.56,10422.321137770055,62.59,62.59,62.52,62.56,10422.3211
2011-01-03 12:35:00,62.56,62.57,62.55,62.56,5753.989794810553,62.56,62.57,62.55,62.56,5753.9898
2011-01-03 12:40:00,62.56,62.58,62.56,62.57,4668.3313429595055,62.56,62.58,62.56,62.57,4668.3313
2011-01-03 12:45:00,62.57,62.59,62.52,62.52,8468.135924438173,62.57,62.59,62.52,62.52,8468.1359
2011-01-03 12:50:00,62.52,62.54,62.43,62.48,28552.817283682554,62.52,62.54,62.43,62.48,28552.8173
2011-01-03 12:55:00,62.47,62.48,62.38,62.44,12702.203886657258,62.47,62.48,62.38,62.44,12702.2039
2011-01-03 13:00:00,62.43,62.45,62.42,62.45,4125.502117033981,62.43,62.45,62.42,62.45,4125.5021
2011-01-03 13:05:00,62.43,62.45,62.35,62.35,13787.862338508306,62.43,62.45,62.35,62.35,13787.8623
2011-01-03 13:10:00,62.36,62.38,62.31,62.38,11073.716208880687,62.36,62.38,62.31,62.38,11073.7162
2011-01-03 13:15:00,62.38,62.38,62.32,62.33,4994.02887851482,62.38,62.38,62.32,62.33,4994.0289
2011-01-03 13:20:00,62.31,62.34,62.26,62.26,4342.633807404191,62.31,62.34,62.26,62.26,4342.6338
2011-01-03 13:25:00,62.25,62.27,62.19,62.27,9879.491911844534,62.25,62.27,62.19,62.27,9879.4919
2011-01-03 13:30:00,62.28,62.28,62.18,62.19,5536.858104440344,62.28,62.28,62.18,62.19,5536.8581
2011-01-03 13:35:00,62.19,62.19,62.14,62.14,28444.25143849745,62.19,62.19,62.14,62.14,28444.2514
2011-01-03 13:40:00,62.14,62.15,62.12,62.12,12050.80881554663,62.14,62.15,62.12,62.12,12050.8088
2011-01-03 13:45:00,62.12,62.13,62.11,62.12,5753.989794810553,62.12,62.13,62.11,62.12,5753.9898
2011-01-03 13:50:00,62.12,62.12,62.06,62.09,11399.413744436,62.12,62.12,62.06,62.09,11399.4137
2011-01-03 13:55:00,62.07,62.09,62.04,62.04,35718.16306589947,62.07,62.09,62.04,62.04,35718.1631
2011-01-03 14:00:00,62.05,62.05,62.0,62.0,28987.08066442297,62.05,62.05,62.0,62.0,28987.0807
2011-01-03 14:05:00,61.99,62.01,61.97,61.97,12159.374660731732,61.99,62.01,61.97,61.97,12159.3747
2011-01-03 14:10:00,61.98,61.98,61.94,61.94,8902.399305178591,61.98,61.98,61.94,61.94,8902.3993
2011-01-03 14:15:00,61.94,61.97,61.92,61.96,14982.086635544458,61.94,61.97,61.92,61.96,14982.0866
2011-01-03 14:20:00,61.96,61.97,61.87,61.92,18130.496145912497,61.96,61.97,61.87,61.92,18130.4961
2011-01-03 14:25:00,61.92,61.96,61.85,61.87,12050.80881554663,61.92,61.96,61.85,61.87,12050.8088
2011-01-03 14:30:00,61.87,61.91,61.73,61.74,38215.17750515688,61.87,61.91,61.73,61.74,38215.1775
2011-01-03 14:35:00,61.75,61.81,61.73,61.76,10965.150363695582,61.75,61.81,61.73,61.76,10965.1504
2011-01-03 14:40:00,61.75,61.83,61.69,61.79,17913.364455542287,61.75,61.83,61.69,61.79,17913.3645
2011-01-03 14:45:00,61.82,61.82,61.73,61.79,16502.008468135926,61.82,61.82,61.73,61.79,16502.0085
2011-01-03 14:50:00,61.79,61.81,61.76,61.78,17261.969384431657,61.79,61.81,61.76,61.78,17261.9694
2011-01-03 14:55:00,61.79,61.87,61.79,61.86,21604.60319183585,61.79,61.87,61.79,61.86,21604.6032
2011-01-03 15:00:00,61.86,61.88,61.82,61.82,22581.69579850179,61.86,61.88,61.82,61.82,22581.6958
2011-01-03 15:05:00,61.82,61.85,61.82,61.84,13136.467267397677,61.82,61.85,61.82,61.84,13136.4673
2011-01-03 15:10:00,61.83,61.86,61.77,61.82,21604.60319183585,61.83,61.86,61.77,61.82,21604.6032
2011-01-03 15:15:00,61.81,61.83,61.8,61.82,39192.27011182282,61.81,61.83,61.8,61.82,39192.2701
2011-01-03 15:20:00,61.82,61.84,61.78,61.8,19216.154597763543,61.82,61.84,61.78,61.8,19216.1546
2011-01-03 15:25:00,61.81,61.86,61.8,61.85,28335.685593312344,61.81,61.86,61.8,61.85,28335.6856
2011-01-03 15:30:00,61.85,61.92,61.84,61.92,17804.798610357182,61.85,61.92,61.84,61.92,17804.7986
2011-01-03 15:35:00,61.92,61.98,61.92,61.93,35718.16306589947,61.92,61.98,61.92,61.93,35718.1631
2011-01-03 15:40:00,61.93,61.96,61.9,61.92,24210.18347627836,61.93,61.96,61.9,61.92,24210.1835
2011-01-03 15:45:00,61.92,61.96,61.88,61.91,55694.27857995874,61.92,61.96,61.88,61.91,55694.2786
2011-01-03 15:50:00,61.92,61.93,61.88,61.91,80555.85712734774,61.92,61.93,61.88,61.91,80555.8571
2011-01-03 15:55:00,61.9,61.93,61.82,61.9,140809.90120508088,61.9,61.93,61.82,61.9,140809.9012
2011-01-04 09:30:00,61.71,61.72,61.25,61.56,55477.14688958854,61.71,61.72,61.25,61.56,55477.1469
2011-01-04 09:35:00,61.61,61.61,61.34,61.36,23341.65671479753,61.61,61.61,61.34,61.36,23341.6567
2011-01-04 09:40:00,61.37,61.39,61.18,61.25,38975.13842145261,61.37,61.39,61.18,61.25,38975.1384
2011-01-04 09:45:00,61.23,61.24,61.09,61.15,24427.31516664857,61.23,61.24,61.09,61.15,24427.3152
2011-01-04 09:50:00,61.12,61.2,61.05,61.2,33546.84616219738,61.12,61.2,61.05,61.2,33546.8462
2011-01-04 09:55:00,61.19,61.32,61.19,61.25,20301.8130496146,61.19,61.32,61.19,61.25,20301.813
2011-01-04 10:00:00,61.24,61.34,61.11,61.26,24101.61763109326,61.24,61.34,61.11,61.26,24101.6176
2011-01-04 10:05:00,61.26,61.3,61.26,61.29,8685.267614808381,61.26,61.3,61.26,61.29,8685.2676
2011-01-04 10:10:00,61.26,61.26,61.15,61.2,7708.175008142439,61.26,61.26,61.15,61.2,7708.175
2011-01-04 10:15:00,61.2,61.23,61.17,61.19,15850.613397025296,61.2,61.23,61.17,61.19,15850.6134
2011-01-04 10:20:00,61.2,61.22,61.11,61.11,16502.008468135926,61.2,61.22,61.11,61.11,16502.0085
2011-01-04 10:25:00,61.11,61.16,61.07,61.15,16936.271848876346,61.11,61.16,61.07,61.15,16936.2718
2011-01-04 10:30:00,61.14,61.18,61.11,61.12,15524.915861469985,61.14,61.18,61.11,61.12,15524.9159
2011-01-04 10:35:00,61.11,61.11,60.97,60.99,30072.73911627402,61.11,61.11,60.97,60.99,30072.7391
2011-01-04 10:40:00,60.98,61.0,60.89,60.89,27792.85636738682,60.98,61.0,60.89,60.89,27792.8564
2011-01-04 10:45:00,60.91,60.92,60.85,60.91,20627.510585169905,60.91,60.92,60.85,60.91,20627.5106
2011-01-04 10:50:00,60.91,60.93,60.83,60.85,20953.20812072522,60.91,60.93,60.83,60.85,20953.2081
2011-01-04 10:55:00,60.85,60.96,60.85,60.93,22907.393334057106,60.85,60.96,60.85,60.93,22907.3933
2011-01-04 11:00:00,60.93,61.02,60.92,60.99,17696.232765172077,60.93,61.02,60.92,60.99,17696.2328
2011-01-04 11:05:00,60.99,61.05,60.92,60.92,36912.38736293562,60.99,61.05,60.92,60.92,36912.3874
2011-01-04 11:10:00,60.92,60.93,60.84,60.91,18673.325371838026,60.92,60.93,60.84,60.91,18673.3254
2011-01-04 11:15:00,60.91,61.02,60.91,61.0,8685.267614808381,60.91,61.02,60.91,61.0,8685.2676
2011-01-04 11:20:00,61.0,61.02,60.93,60.99,7708.175008142439,61.0,61.02,60.93,60.99,7708.175
2011-01-04 11:25:00,61.01,61.01,60.93,60.93,11399.413744436,61.01,61.01,60.93,60.93,11399.4137
2011-01-04 11:30:00,60.93,61.0,60.92,61.0,12267.940505916838,60.93,61.0,60.92,61.0,12267.9405
2011-01-04 11:35:00,60.99,60.99,60.92,60.93,13353.598957767888,60.99,60.99,60.92,60.93,13353.599
2011-01-04 11:40:00,60.92,61.0,60.9,61.0,8142.438388882858,60.92,61.0,60.9,61.0,8142.4384
2011-01-04 11:45:00,61.01,61.01,60.93,60.94,7708.175008142439,61.01,61.01,60.93,60.94,7708.175
2011-01-04 11:50:00,60.92,61.0,60.9,60.98,13679.296493323202,60.92,61.0,60.9,60.98,13679.2965
2011-01-04 11:55:00,60.98,61.0,60.89,60.9,10422.321137770055,60.98,61.0,60.89,60.9,10422.3211
2011-01-04 12:00:00,60.91,60.98,60.91,60.94,8359.570079253068,60.91,60.98,60.91,60.94,8359.5701
2011-01-04 12:05:00,60.95,60.95,60.83,60.84,20736.07643035501,60.95,60.95,60.83,60.84,20736.0764
2011-01-04 12:10:00,60.82,60.83,60.75,60.76,10530.886982955162,60.82,60.83,60.75,60.76,10530.887
2011-01-04 12:15:00,60.76,60.79,60.73,60.77,12159.374660731732,60.76,60.79,60.73,60.77,12159.3747
2011-01-04 12:20:00,60.76,60.83,60.73,60.76,14222.125719248725,60.76,60.83,60.73,60.76,14222.1257
2011-01-04 12:25:00,60.75,60.76,60.65,60.69,17261.969384431657,60.75,60.76,60.65,60.69,17261.9694
2011-01-04 12:30:00,60.69,60.74,60.66,60.69,21821.73488220606,60.69,60.74,60.66,60.69,21821.7349
2011-01-04 12:35:00,60.69,60.76,60.69,60.69,6839.648246661601,60.69,60.76,60.69,60.69,6839.6482
2011-01-04 12:40:00,60.67,60.73,60.61,60.63,22473.12995331669,60.67,60.73,60.61,60.63,22473.13
2011-01-04 12:45:00,60.62,60.67,60.62,60.63,4776.89718814461,60.62,60.67,60.62,60.63,4776.8972
2011-01-04 12:50:00,60.64,60.71,60.64,60.69,11942.242970361523,60.64,60.71,60.64,60.69,11942.243
2011-01-04 12:55:00,60.68,60.73,60.66,60.68,8685.267614808381,60.68,60.73,60.66,60.68,8685.2676
2011-01-04 13:00:00,60.69,60.72,60.65,60.65,19976.11551405928,60.69,60.72,60.65,60.65,19976.1155
2011-01-04 13:05:00,60.65,60.71,60.64,60.71,8251.004234067963,60.65,60.71,60.64,60.71,8251.0042
2011-01-04 13:10:00,60.71,60.76,60.68,60.69,19976.11551405928,60.71,60.76,60.68,60.69,19976.1155
2011-01-04 13:15:00,60.69,60.81,60.68,60.81,16176.31093258061,60.69,60.81,60.68,60.81,16176.3109
2011-01-04 13:20:00,60.8,60.9,60.8,60.88,8142.438388882858,60.8,60.9,60.8,60.88,8142.4384
2011-01-04 13:25:00,60.88,60.93,60.88,60.93,9770.92606665943,60.88,60.93,60.88,60.93,9770.9261
2011-01-04 13:30:00,60.94,60.96,60.91,60.94,8142.438388882858,60.94,60.96,60.91,60.94,8142.4384
2011-01-04 13:35:00,60.94,60.95,60.89,60.95,9879.491911844534,60.94,60.95,60.89,60.95,9879.4919
2011-01-04 13:40:00,60.93,60.96,60.88,60.96,9010.965150363696,60.93,60.96,60.88,60.96,9010.9652
2011-01-04 13:45:00,60.95,61.0,60.95,61.0,7816.740853327544,60.95,61.0,60.95,61.0,7816.7409
2011-01-04 13:50:00,61.0,61.0,60.91,60.98,45489.0891325589,61.0,61.0,60.91,60.98,45489.0891
2011-01-04 13:55:00,60.98,61.06,60.98,61.06,15307.784171099773,60.98,61.06,60.98,61.06,15307.7842
2011-01-04 14:00:00,61.05,61.08,61.01,61.08,12159.374660731732,61.05,61.08,61.01,61.08,12159.3747
2011-01-04 14:05:00,61.08,61.18,61.07,61.17,30507.00249701444,61.08,61.18,61.07,61.17,30507.0025
2011-01-04 14:10:00,61.17,61.19,61.13,61.18,10748.018673325372,61.17,61.19,61.13,61.18,10748.0187
2011-01-04 14:15:00,61.17,61.19,61.12,61.13,7925.306698512648,61.17,61.19,61.12,61.13,7925.3067
2011-01-04 14:20:00,61.12,61.18,61.11,61.17,10639.452828140267,61.12,61.18,61.11,61.17,10639.4528
2011-01-04 14:25:00,61.16,61.16,61.1,61.11,11290.847899250895,61.16,61.16,61.1,61.11,11290.8479
2011-01-04 14:30:00,61.11,61.11,61.08,61.1,9010.965150363696,61.11,61.11,61.08,61.1,9010.9652
2011-01-04 14:35:00,61.1,61.11,61.05,61.06,27358.592986646403,61.1,61.11,61.05,61.06,27358.593
2011-01-04 14:40:00,61.06,61.12,61.06,61.08,11182.282054065792,61.06,61.12,61.06,61.08,11182.2821
2011-01-04 14:45:00,61.08,61.11,61.03,61.11,23015.95917924221,61.08,61.11,61.03,61.11,23015.9592
2011-01-04 14:50:00,61.12,61.12,61.05,61.1,37020.95320812073,61.12,61.12,61.05,61.1,37020.9532
2011-01-04 14:55:00,61.1,61.12,61.08,61.1,13462.164802952992,61.1,61.12,61.08,61.1,13462.1648
2011-01-04 15:00:00,61.11,61.11,61.08,61.09,13353.598957767888,61.11,61.11,61.08,61.09,13353.599
2011-01-04 15:05:00,61.09,61.11,61.09,61.1,26815.76376072088,61.09,61.11,61.09,61.1,26815.7638
2011-01-04 15:10:00,61.1,61.12,61.07,61.12,19433.28628813376,61.1,61.12,61.07,61.12,19433.2863
2011-01-04 15:15:00,61.12,61.14,61.11,61.14,17479.101074801867,61.12,61.14,61.11,61.14,17479.1011
2011-01-04 15:20:00,61.14,61.17,61.12,61.14,42340.67962219086,61.14,61.17,61.12,61.14,42340.6796
2011-01-04 15:25:00,61.14,61.18,61.07,61.09,22907.393334057106,61.14,61.18,61.07,61.09,22907.3933
2011-01-04 15:30:00,61.07,61.08,61.03,61.03,31375.52925849528,61.07,61.08,61.03,61.03,31375.5293
2011-01-04 15:35:00,61.03,61.05,61.0,61.03,40060.79687330366,61.03,61.05,61.0,61.03,40060.7969
2011-01-04 15:40:00,61.02,61.04,61.01,61.03,40603.62609922919,61.02,61.04,61.01,61.03,40603.6261
2011-01-04 15:45:00,61.03,61.06,61.01,61.04,40929.3236347845,61.03,61.06,61.01,61.04,40929.3236
2011-01-04 15:50:00,61.06,61.11,61.05,61.1,57539.89794810553,61.06,61.11,61.05,61.1,57539.8979
2011-01-04 15:55:00,61.11,61.42,61.1,61.38,267723.3742264684,61.11,61.42,61.1,61.38,267723.3742
2011-01-05 09:30:00,60.93,61.19,60.93,61.18,47660.406036261,60.93,61.19,60.93,61.18,47660.406
2011-01-05 09:35:00,61.14,61.2,60.96,60.96,21170.33981109543,61.14,61.2,60.96,60.96,21170.3398
2011-01-05 09:40:00,60.98,61.05,60.85,60.88,32461.187710346327,60.98,61.05,60.85,60.88,32461.1877
2011-01-05 09:45:00,60.88,60.93,60.77,60.77,28118.55390294213,60.88,60.93,60.77,60.77,28118.5539
2011-01-05 09:50:00,60.78,60.85,60.76,60.79,23558.788405167736,60.78,60.85,60.76,60.79,23558.7884
2011-01-05 09:55:00,60.79,60.97,60.77,60.97,32461.187710346327,60.79,60.97,60.77,60.97,32461.1877
2011-01-05 10:00:00,60.98,61.0,60.88,60.92,29529.9098903485,60.98,61.0,60.88,60.92,29529.9099
2011-01-05 10:05:00,60.92,61.03,60.92,61.01,42340.67962219086,60.92,61.03,60.92,61.01,42340.6796
2011-01-05 10:10:00,61.01,61.01,60.92,60.96,37889.47996960156,61.01,61.01,60.92,60.96,37889.48
2011-01-05 10:15:00,60.96,61.08,60.94,61.04,19650.417978503963,60.96,61.08,60.94,61.04,19650.418
2011-01-05 10:20:00,61.04,61.16,61.04,61.09,12159.374660731732,61.04,61.16,61.04,61.09,12159.3747
2011-01-05 10:25:00,61.1,61.17,61.08,61.16,23558.788405167736,61.1,61.17,61.08,61.16,23558.7884
2011-01-05 10:30:00,61.16,61.29,61.13,61.18,39517.96764737814,61.16,61.29,61.13,61.18,39517.9676
2011-01-05 10:35:00,61.2,61.3,61.2,61.26,16827.70600369124,61.2,61.3,61.2,61.26,16827.706
2011-01-05 10:40:00,61.29,61.37,61.28,61.35,28118.55390294213,61.29,61.37,61.28,61.35,28118.5539
2011-01-05 10:45:00,61.36,61.41,61.31,61.33,68070.7849310607,61.36,61.41,61.31,61.33,68070.7849
2011-01-05 10:50:00,61.34,61.45,61.34,61.42,12810.769731842363,61.34,61.45,61.34,61.42,12810.7697
2011-01-05 10:55:00,61.42,61.42,61.37,61.42,10422.321137770055,61.42,61.42,61.37,61.42,10422.3211
2011-01-05 11:00:00,61.42,61.43,61.4,61.41,6731.082401476496,61.42,61.43,61.4,61.41,6731.0824
2011-01-05 11:05:00,61.41,61.42,61.37,61.39,15090.652480729565,61.41,61.42,61.37,61.39,15090.6525
2011-01-05 11:10:00,61.4,61.4,61.36,61.4,10530.886982955162,61.4,61.4,61.36,61.4,10530.887
2011-01-05 11:15:00,61.4,61.44,61.39,61.41,13787.862338508306,61.4,61.44,61.39,61.41,13787.8623
2011-01-05 11:20:00,61.42,61.56,61.41,61.52,20844.642275540114,61.42,61.56,61.41,61.52,20844.6423
2011-01-05 11:25:00,61.52,61.57,61.5,61.55,15850.613397025296,61.52,61.57,61.5,61.55,15850.6134
2011-01-05 11:30:00,61.56,61.58,61.5,61.53,23124.52502442732,61.56,61.58,61.5,61.53,23124.525
2011-01-05 11:35:00,61.53,61.54,61.49,61.54,28118.55390294213,61.53,61.54,61.49,61.54,28118.5539
2011-01-05 11:40:00,61.53,61.54,61.45,61.48,15742.04755184019,61.53,61.54,61.45,61.48,15742.0476
2011-01-05 11:45:00,61.48,61.48,61.47,61.47,12702.203886657258,61.48,61.48,61.47,61.47,12702.2039
2011-01-05 11:50:00,61.48,61.51,61.47,61.5,20518.944739984803,61.48,61.51,61.47,61.5,20518.9447
2011-01-05 11:55:00,61.5,61.53,61.5,61.52,17261.969384431657,61.5,61.53,61.5,61.52,17261.9694
2011-01-05 12:00:00,61.52,61.54,61.52,61.52,21170.33981109543,61.52,61.54,61.52,61.52,21170.3398
2011-01-05 12:05:00,61.53,61.63,61.53,61.58,34415.37292367821,61.53,61.63,61.53,61.58,34415.3729
2011-01-05 12:10:00,61.58,61.61,61.5,61.5,19867.549668874173,61.58,61.61,61.5,61.5,19867.5497
2011-01-05 12:15:00,61.51,61.52,61.47,61.49,20518.944739984803,61.51,61.52,61.47,61.49,20518.9447
2011-01-05 12:20:00,61.49,61.55,61.48,61.53,14547.82325480404,61.49,61.55,61.48,61.53,14547.8233
2011-01-05 12:25:00,61.53,61.62,61.53,61.61,13136.467267397677,61.53,61.62,61.53,61.61,13136.4673
2011-01-05 12:30:00,61.61,61.65,61.58,61.64,19867.549668874173,61.61,61.65,61.58,61.64,19867.5497
2011-01-05 12:35:00,61.63,61.67,61.55,61.55,71870.58951253936,61.63,61.67,61.55,61.55,71870.5895
2011-01-05 12:40:00,61.57,61.57,61.52,61.55,20844.642275540114,61.57,61.57,61.52,61.55,20844.6423
2011-01-05 12:45:00,61.57,61.58,61.44,61.45,32786.88524590164,61.57,61.58,61.44,61.45,32786.8852
2011-01-05 12:50:00,61.45,61.52,61.45,61.51,21170.33981109543,61.45,61.52,61.45,61.51,21170.3398
2011-01-05 12:55:00,61.51,61.53,61.46,61.46,13570.730648138097,61.51,61.53,61.46,61.46,13570.7306
2011-01-05 13:00:00,61.47,61.49,61.44,61.47,11942.242970361523,61.47,61.49,61.44,61.47,11942.243
2011-01-05 13:05:00,61.47,61.5,61.46,61.5,13136.467267397677,61.47,61.5,61.46,61.5,13136.4673
2011-01-05 13:10:00,61.5,61.5,61.46,61.49,22255.99826294648,61.5,61.5,61.46,61.49,22255.9983
2011-01-05 13:15:00,61.48,61.52,61.46,61.48,12376.506351101943,61.48,61.52,61.46,61.48,12376.5064
2011-01-05 13:20:00,61.48,61.54,61.47,61.54,10313.755292584952,61.48,61.54,61.47,61.54,10313.7553
2011-01-05 13:25:00,61.55,61.57,61.53,61.54,14547.82325480404,61.55,61.57,61.53,61.54,14547.8233
2011-01-05 13:30:00,61.54,61.55,61.47,61.48,10205.189447399847,61.54,61.55,61.47,61.48,10205.1894
2011-01-05 13:35:00,61.48,61.61,61.48,61.6,14439.257409618936,61.48,61.61,61.48,61.6,14439.2574
2011-01-05 13:40:00,61.59,61.64,61.57,61.64,19650.417978503963,61.59,61.64,61.57,61.64,19650.418
2011-01-05 13:45:00,61.64,61.74,61.64,61.69,41797.85039626533,61.64,61.74,61.64,61.69,41797.8504
2011-01-05 13:50:00,61.68,61.7,61.63,61.7,38758.0067310824,61.68,61.7,61.63,61.7,38758.0067
2011-01-05 13:55:00,61.7,61.73,61.61,61.68,8468.135924438173,61.7,61.73,61.61,61.68,8468.1359
2011-01-05 14:00:00,61.68,61.69,61.58,61.63,23124.52502442732,61.68,61.69,61.58,61.63,23124.525
2011-01-05 14:05:00,61.63,61.65,61.58,61.61,17913.364455542287,61.63,61.65,61.58,61.61,17913.3645
2011-01-05 14:10:00,61.61,61.65,61.58,61.64,17261.969384431657,61.61,61.65,61.58,61.64,17261.9694
2011-01-05 14:15:00,61.64,61.69,61.63,61.69,23341.65671479753,61.64,61.69,61.63,61.69,23341.6567
2011-01-05 14:20:00,61.68,61.73,61.68,61.72,19324.72044294865,61.68,61.73,61.68,61.72,19324.7204
2011-01-05 14:25:00,61.72,61.72,61.68,61.7,55694.27857995874,61.72,61.72,61.68,61.7,55694.2786
2011-01-05 14:30:00,61.7,61.73,61.69,61.7,23775.920095537946,61.7,61.73,61.69,61.7,23775.9201
2011-01-05 14:35:00,61.7,61.73,61.7,61.71,18347.627836282707,61.7,61.73,61.7,61.71,18347.6278
2011-01-05 14:40:00,61.71,61.75,61.69,61.7,31484.09510368038,61.71,61.75,61.69,61.7,31484.0951
2011-01-05 14:45:00,61.7,61.71,61.7,61.71,13027.901422212572,61.7,61.71,61.7,61.71,13027.9014
2011-01-05 14:50:00,61.71,61.71,61.7,61.71,21604.60319183585,61.71,61.71,61.7,61.71,21604.6032
2011-01-05 14:55:00,61.7,61.73,61.7,61.71,25838.671154054937,61.7,61.73,61.7,61.71,25838.6712
2011-01-05 15:00:00,61.71,61.73,61.68,61.68,79253.06698512648,61.71,61.73,61.68,61.68,79253.067
2011-01-05 15:05:00,61.69,61.73,61.68,61.72,30398.43665182933,61.69,61.73,61.68,61.72,30398.4367
2011-01-05 15:10:00,61.72,61.73,61.69,61.69,51351.64477255456,61.72,61.73,61.69,61.69,51351.6448
2011-01-05 15:15:00,61.68,61.7,61.66,61.67,28444.25143849745,61.68,61.7,61.66,61.67,28444.2514
2011-01-05 15:20:00,61.68,61.68,61.58,61.58,22038.86657257627,61.68,61.68,61.58,61.58,22038.8666
2011-01-05 15:25:00,61.58,61.58,61.52,61.53,34741.070459233524,61.58,61.58,61.52,61.53,34741.0705
2011-01-05 15:30:00,61.53,61.58,61.52,61.58,34523.938768863314,61.53,61.58,61.52,61.58,34523.9388
2011-01-05 15:35:00,61.58,61.59,61.54,61.56,47334.70850070568,61.58,61.59,61.54,61.56,47334.7085
2011-01-05 15:40:00,61.55,61.56,61.47,61.47,42232.11377700576,61.55,61.56,61.47,61.47,42232.1138
2011-01-05 15:45:00,61.47,61.48,61.46,61.47,75561.82824883291,61.47,61.48,61.46,61.47,75561.8282
2011-01-05 15:50:00,61.47,61.48,61.41,61.41,108348.71349473456,61.47,61.48,61.41,61.41,108348.7135
2011-01-05 15:55:00,61.41,61.41,61.35,61.41,125827.81456953642,61.41,61.41,61.35,61.41,125827.8146
2011-01-06 09:30:00,61.38,61.61,61.37,61.6,21170.33981109543,61.38,61.61,61.37,61.6,21170.3398
2011-01-06 09:35:00,61.59,61.7,61.59,61.64,10313.755292584952,61.59,61.7,61.59,61.64,10313.7553
2011-01-06 09:40:00,61.65,61.7,61.48,61.58,13136.467267397677,61.65,61.7,61.48,61.58,13136.4673
2011-01-06 09:45:00,61.58,61.63,61.47,61.49,9988.05775702964,61.58,61.63,61.47,61.49,9988.0578
2011-01-06 09:50:00,61.47,61.65,61.47,61.58,15090.652480729565,61.47,61.65,61.47,61.58,15090.6525
2011-01-06 09:55:00,61.58,61.7,61.55,61.67,17696.232765172077,61.58,61.7,61.55,61.67,17696.2328
2011-01-06 10:00:00,61.67,61.83,61.67,61.76,14113.55987406362,61.67,61.83,61.67,61.76,14113.5599
2011-01-06 10:05:00,61.75,61.82,61.75,61.79,12919.335577027468,61.75,61.82,61.75,61.79,12919.3356
2011-01-06 10:10:00,61.78,61.9,61.78,61.88,11073.716208880687,61.78,61.9,61.78,61.88,11073.7162
2011-01-06 10:15:00,61.89,61.94,61.89,61.93,18130.496145912497,61.89,61.94,61.89,61.93,18130.4961
2011-01-06 10:20:00,61.93,62.05,61.93,62.03,13679.296493323202,61.93,62.05,61.93,62.03,13679.2965
2011-01-06 10:25:00,62.03,62.05,61.97,61.98,10313.755292584952,62.03,62.05,61.97,61.98,10313.7553
2011-01-06 10:30:00,62.0,62.07,62.0,62.07,17370.535229616762,62.0,62.07,62.0,62.07,17370.5352
2011-01-06 10:35:00,62.06,62.17,62.06,62.14,30398.43665182933,62.06,62.17,62.06,62.14,30398.4367
2011-01-06 10:40:00,62.13,62.13,62.03,62.1,30724.13418738465,62.13,62.13,62.03,62.1,30724.1342
2011-01-06 10:45:00,62.1,62.17,62.05,62.17,16610.57431332103,62.1,62.17,62.05,62.17,16610.5743
2011-01-06 10:50:00,62.17,62.25,62.16,62.25,26272.93453479536,62.17,62.25,62.16,62.25,26272.9345
2011-01-06 10:55:00,62.23,62.27,62.15,62.18,23015.95917924221,62.23,62.27,62.15,62.18,23015.9592
2011-01-06 11:00:00,62.18,62.32,62.18,62.26,21604.60319183585,62.18,62.32,62.18,62.26,21604.6032
2011-01-06 11:05:00,62.27,62.35,62.24,62.35,21821.73488220606,62.27,62.35,62.24,62.35,21821.7349
2011-01-06 11:10:00,62.35,62.37,62.26,62.28,24753.012702203887,62.35,62.37,62.26,62.28,24753.0127
2011-01-06 11:15:00,62.28,62.28,62.11,62.17,30398.43665182933,62.28,62.28,62.11,62.17,30398.4367
2011-01-06 11:20:00,62.18,62.32,62.18,62.32,22907.393334057106,62.18,62.32,62.18,62.32,22907.3933
2011-01-06 11:25:00,62.32,62.35,62.29,62.3,21930.300727391164,62.32,62.35,62.29,62.3,21930.3007
2011-01-06 11:30:00,62.3,62.31,62.29,62.3,16610.57431332103,62.3,62.31,62.29,62.3,16610.5743
2011-01-06 11:35:00,62.29,62.33,62.26,62.26,16393.44262295082,62.29,62.33,62.26,62.26,16393.4426
2011-01-06 11:40:00,62.27,62.27,62.17,62.22,15524.915861469985,62.27,62.27,62.17,62.22,15524.9159
2011-01-06 11:45:00,62.22,62.24,62.15,62.16,91303.87580067312,62.22,62.24,62.15,62.16,91303.8758
2011-01-06 11:50:00,62.17,62.17,62.06,62.07,17044.837694061447,62.17,62.17,62.06,62.07,17044.8377
2011-01-06 11:55:00,62.07,62.12,62.01,62.01,13570.730648138097,62.07,62.12,62.01,62.01,13570.7306
2011-01-06 12:00:00,62.01,62.01,61.94,61.97,19650.417978503963,62.01,62.01,61.94,61.97,19650.418
2011-01-06 12:05:00,61.97,61.97,61.87,61.9,16393.44262295082,61.97,61.97,61.87,61.9,16393.4426
2011-01-06 12:10:00,61.91,61.93,61.87,61.93,28661.38312886766,61.91,61.93,61.87,61.93,28661.3831
2011-01-06 12:15:00,61.93,61.93,61.83,61.84,13245.033112582782,61.93,61.93,61.83,61.84,13245.0331
2011-01-06 12:20:00,61.83,61.94,61.81,61.94,14439.257409618936,61.83,61.94,61.81,61.94,14439.2574
2011-01-06 12:25:00,61.98,61.99,61.93,61.96,13462.164802952992,61.98,61.99,61.93,61.96,13462.1648
2011-01-06 12:30:00,61.93,61.96,61.88,61.91,10205.189447399847,61.93,61.96,61.88,61.91,10205.1894
2011-01-06 12:35:00,61.9,61.95,61.88,61.94,12485.072196287048,61.9,61.95,61.88,61.94,12485.0722
2011-01-06 12:40:00,61.93,61.98,61.93,61.98,10965.150363695582,61.93,61.98,61.93,61.98,10965.1504
2011-01-06 12:45:00,61.98,62.0,61.93,61.94,11399.413744436,61.98,62.0,61.93,61.94,11399.4137
2011-01-06 12:50:00,61.94,61.98,61.93,61.98,4885.463033329715,61.94,61.98,61.93,61.98,4885.463
2011-01-06 12:55:00,61.97,62.01,61.93,61.97,34523.938768863314,61.97,62.01,61.93,61.97,34523.9388
2011-01-06 13:00:00,61.98,62.01,61.92,62.0,16936.271848876346,61.98,62.01,61.92,62.0,16936.2718
2011-01-06 13:05:00,61.99,62.02,61.98,62.02,46357.615894039736,61.99,62.02,61.98,62.02,46357.6159
2011-01-06 13:10:00,62.02,62.05,62.0,62.05,9770.92606665943,62.02,62.05,62.0,62.05,9770.9261
2011-01-06 13:15:00,62.06,62.06,62.0,62.01,5971.121485180763,62.06,62.06,62.0,62.01,5971.1215
2011-01-06 13:20:00,62.01,62.04,61.97,62.03,20518.944739984803,62.01,62.04,61.97,62.03,20518.9447
2011-01-06 13:25:00,62.03,62.05,62.02,62.04,3256.975355553143,62.03,62.05,62.02,62.04,3256.9754
2011-01-06 13:30:00,62.04,62.04,61.96,61.99,19650.417978503963,62.04,62.04,61.96,61.99,19650.418
2011-01-06 13:35:00,62.0,62.09,62.0,62.09,6188.253175550972,62.0,62.09,62.0,62.09,6188.2532
2011-01-06 13:40:00,62.09,62.1,62.06,62.08,6622.516556291391,62.09,62.1,62.06,62.08,6622.5166
2011-01-06 13:45:00,62.08,62.1,62.05,62.06,6731.082401476496,62.08,62.1,62.05,62.06,6731.0824
2011-01-06 13:50:00,62.06,62.07,62.02,62.04,10422.321137770055,62.06,62.07,62.02,62.04,10422.3211
2011-01-06 13:55:00,62.03,62.07,62.0,62.06,24318.749321463467,62.03,62.07,62.0,62.06,24318.7493
2011-01-06 14:00:00,62.06,62.15,62.06,62.14,27684.29052220172,62.06,62.15,62.06,62.14,27684.2905
2011-01-06 14:05:00,62.14,62.18,62.14,62.17,13136.467267397677,62.14,62.18,62.14,62.17,13136.4673
2011-01-06 14:10:00,62.17,62.17,62.17,62.17,4342.633807404191,62.17,62.17,62.17,62.17,4342.6338
2011-01-06 14:15:00,62.17,62.17,62.13,62.15,11507.979589621104,62.17,62.17,62.13,62.15,11507.9796
2011-01-06 14:20:00,62.16,62.17,62.15,62.17,10639.452828140267,62.16,62.17,62.15,62.17,10639.4528
2011-01-06 14:25:00,62.17,62.18,62.15,62.16,11073.716208880687,62.17,62.18,62.15,62.16,11073.7162
2011-01-06 14:30:00,62.17,62.17,62.15,62.15,14330.69156443383,62.17,62.17,62.15,62.15,14330.6916
2011-01-06 14:35:00,62.15,62.17,62.15,62.16,7382.477472587125,62.15,62.17,62.15,62.16,7382.4775
2011-01-06 14:40:00,62.16,62.17,62.08,62.09,16067.745087395506,62.16,62.17,62.08,62.09,16067.7451
2011-01-06 14:45:00,62.09,62.1,62.03,62.03,14004.994028878516,62.09,62.1,62.03,62.03,14004.994
2011-01-06 14:50:00,62.03,62.03,61.93,62.03,21930.300727391164,62.03,62.03,61.93,62.03,21930.3007
2011-01-06 14:55:00,62.02,62.05,62.01,62.03,11290.847899250895,62.02,62.05,62.01,62.03,11290.8479
2011-01-06 15:00:00,62.03,62.05,62.01,62.05,12919.335577027468,62.03,62.05,62.01,62.05,12919.3356
2011-01-06 15:05:00,62.05,62.1,62.05,62.08,21821.73488220606,62.05,62.1,62.05,62.08,21821.7349
2011-01-06 15:10:00,62.08,62.09,62.07,62.09,14656.389099989145,62.08,62.09,62.07,62.09,14656.3891
2011-01-06 15:15:00,62.09,62.11,62.07,62.09,18021.930300727392,62.09,62.11,62.07,62.09,18021.9303
2011-01-06 15:20:00,62.08,62.11,62.07,62.08,23124.52502442732,62.08,62.11,62.07,62.08,23124.525
2011-01-06 15:25:00,62.08,62.13,62.06,62.08,37455.21658886115,62.08,62.13,62.06,62.08,37455.2166
2011-01-06 15:30:00,62.08,62.09,61.98,61.99,17370.535229616762,62.08,62.09,61.98,61.99,17370.5352
2011-01-06 15:35:00,61.99,62.01,61.95,61.95,27467.158831831508,61.99,62.01,61.95,61.95,27467.1588
2011-01-06 15:40:00,61.96,62.04,61.94,61.96,33004.01693627185,61.96,62.04,61.94,61.96,33004.0169
2011-01-06 15:45:00,61.97,61.98,61.91,61.93,42774.94300293128,61.97,61.98,61.91,61.93,42774.943
2011-01-06 15:50:00,61.93,61.99,61.92,61.97,44729.12821626317,61.93,61.99,61.92,61.97,44729.1282
2011-01-06 15:55:00,61.97,62.0,61.95,61.95,74476.16979698188,61.97,62.0,61.95,61.95,74476.1698
2011-01-07 09:30:00,62.22,62.22,61.9,61.9,38215.17750515688,62.22,62.22,61.9,61.9,38215.1775
2011-01-07 09:35:00,61.92,61.93,61.82,61.85,16936.271848876346,61.92,61.93,61.82,61.85,16936.2718
2011-01-07 09:40:00,61.87,61.94,61.82,61.91,8793.833459993486,61.87,61.94,61.82,61.91,8793.8335
2011-01-07 09:45:00,61.92,62.02,61.82,61.84,13136.467267397677,61.92,62.02,61.82,61.84,13136.4673
2011-01-07 09:50:00,61.85,61.85,61.76,61.81,6079.687330365867,61.85,61.85,61.76,61.81,6079.6873
2011-01-07 09:55:00,61.83,61.92,61.76,61.76,12593.638041472152,61.83,61.92,61.76,61.76,12593.638
2011-01-07 10:00:00,61.81,61.84,61.76,61.82,9553.79437628922,61.81,61.84,61.76,61.82,9553.7944
2011-01-07 10:05:00,61.82,61.87,61.8,61.84,14982.086635544458,61.82,61.87,61.8,61.84,14982.0866
2011-01-07 10:10:00,61.84,61.89,61.79,61.89,26164.368689610248,61.84,61.89,61.79,61.89,26164.3687
2011-01-07 10:15:00,61.91,61.91,61.79,61.88,11616.54543480621,61.91,61.91,61.79,61.88,11616.5454
2011-01-07 10:20:00,61.86,61.93,61.82,61.86,6079.687330365867,61.86,61.93,61.82,61.86,6079.6873
2011-01-07 10:25:00,61.86,61.86,61.76,61.8,6948.214091846705,61.86,61.86,61.76,61.8,6948.2141
2011-01-07 10:30:00,61.82,61.86,61.8,61.82,8251.004234067963,61.82,61.86,61.8,61.82,8251.0042
2011-01-07 10:35:00,61.81,61.84,61.77,61.82,21604.60319183585,61.81,61.84,61.77,61.82,21604.6032
2011-01-07 10:40:00,61.81,61.81,61.68,61.68,7816.740853327544,61.81,61.81,61.68,61.68,7816.7409
2011-01-07 10:45:00,61.73,61.9,61.71,61.9,5971.121485180763,61.73,61.9,61.71,61.9,5971.1215
2011-01-07 10:50:00,61.9,61.93,61.78,61.89,11942.242970361523,61.9,61.93,61.78,61.89,11942.243
2011-01-07 10:55:00,61.88,61.93,61.82,61.89,12702.203886657258,61.88,61.93,61.82,61.89,12702.2039
2011-01-07 11:00:00,61.89,61.95,61.82,61.93,7165.345782216915,61.89,61.95,61.82,61.93,7165.3458
2011-01-07 11:05:00,61.93,61.94,61.86,61.93,13462.164802952992,61.93,61.94,61.86,61.93,13462.1648
2011-01-07 11:10:00,61.94,62.1,61.94,62.08,13570.730648138097,61.94,62.1,61.94,62.08,13570.7306
2011-01-07 11:15:00,62.08,62.17,62.07,62.14,14547.82325480404,62.08,62.17,62.07,62.14,14547.8233
2011-01-07 11:20:00,62.14,62.14,61.89,61.92,9445.228531104114,62.14,62.14,61.89,61.92,9445.2285
2011-01-07 11:25:00,61.92,61.96,61.89,61.96,5428.292259255239,61.92,61.96,61.89,61.96,5428.2923
2011-01-07 11:30:00,61.95,61.95,61.85,61.9,8685.267614808381,61.95,61.95,61.85,61.9,8685.2676
2011-01-07 11:35:00,61.89,61.98,61.85,61.95,9553.79437628922,61.89,61.98,61.85,61.95,9553.7944
2011-01-07 11:40:00,61.95,62.04,61.92,61.92,8685.267614808381,61.95,62.04,61.92,61.92,8685.2676
2011-01-07 11:45:00,61.93,61.97,61.87,61.94,10422.321137770055,61.93,61.97,61.87,61.94,10422.3211
2011-01-07 11:50:00,61.94,62.05,61.91,62.05,15742.04755184019,61.94,62.05,61.91,62.05,15742.0476
2011-01-07 11:55:00,62.04,62.09,62.03,62.08,7708.175008142439,62.04,62.09,62.03,62.08,7708.175
2011-01-07 12:00:00,62.08,62.08,62.04,62.07,4994.02887851482,62.08,62.08,62.04,62.07,4994.0289
2011-01-07 12:05:00,62.06,62.06,62.04,62.05,1954.185213331886,62.06,62.06,62.04,62.05,1954.1852
2011-01-07 12:10:00,62.05,62.13,62.03,62.06,6296.819020736077,62.05,62.13,62.03,62.06,6296.819
2011-01-07 12:15:00,62.05,62.09,62.03,62.05,8685.267614808381,62.05,62.09,62.03,62.05,8685.2676
2011-01-07 12:20:00,62.05,62.11,62.05,62.08,5319.726414070134,62.05,62.11,62.05,62.08,5319.7264
2011-01-07 12:25:00,62.07,62.07,62.02,62.02,28009.98805775703,62.07,62.07,62.02,62.02,28009.9881
2011-01-07 12:30:00,62.03,62.06,61.92,61.95,39735.09933774835,62.03,62.06,61.92,61.95,39735.0993
2011-01-07 12:35:00,61.95,61.99,61.91,61.96,7273.91162740202,61.95,61.99,61.91,61.96,7273.9116
2011-01-07 12:40:00,61.98,62.03,61.98,62.01,30072.73911627402,61.98,62.03,61.98,62.01,30072.7391
2011-01-07 12:45:00,62.01,62.05,61.94,62.02,33112.58278145696,62.01,62.05,61.94,62.02,33112.5828
2011-01-07 12:50:00,62.0,62.01,61.82,61.87,27792.85636738682,62.0,62.01,61.82,61.87,27792.8564
2011-01-07 12:55:00,61.87,62.07,61.87,62.07,14222.125719248725,61.87,62.07,61.87,62.07,14222.1257
2011-01-07 13:00:00,62.06,62.08,62.04,62.05,7273.91162740202,62.06,62.08,62.04,62.05,7273.9116
2011-01-07 13:05:00,62.04,62.08,62.04,62.04,5211.160568885029,62.04,62.08,62.04,62.04,5211.1606
2011-01-07 13:10:00,62.04,62.06,62.03,62.06,4125.502117033981,62.04,62.06,62.03,62.06,4125.5021
2011-01-07 13:15:00,62.06,62.17,62.06,62.16,8902.399305178591,62.06,62.17,62.06,62.16,8902.3993
2011-01-07 13:20:00,62.15,62.17,62.14,62.17,2497.01443925741,62.15,62.17,62.14,62.17,2497.0144
2011-01-07 13:25:00,62.17,62.17,62.03,62.1,5753.989794810553,62.17,62.17,62.03,62.1,5753.9898
2011-01-07 13:30:00,62.1,62.17,62.1,62.16,3799.804581478667,62.1,62.17,62.1,62.16,3799.8046
2011-01-07 13:35:00,62.17,62.22,62.17,62.18,5536.858104440344,62.17,62.22,62.17,62.18,5536.8581
2011-01-07 13:40:00,62.2,62.2,62.11,62.17,10639.452828140267,62.2,62.2,62.11,62.17,10639.4528
2011-01-07 13:45:00,62.16,62.18,62.15,62.17,1737.0535229616762,62.16,62.18,62.15,62.17,1737.0535
2011-01-07 13:50:00,62.14,62.14,62.08,62.1,7382.477472587125,62.14,62.14,62.08,62.1,7382.4775
2011-01-07 13:55:00,62.09,62.09,62.04,62.05,5536.858104440344,62.09,62.09,62.04,62.05,5536.8581
2011-01-07 14:00:00,62.05,62.09,62.04,62.07,8142.438388882858,62.05,62.09,62.04,62.07,8142.4384
2011-01-07 14:05:00,62.08,62.09,62.05,62.05,4451.199652589296,62.08,62.09,62.05,62.05,4451.1997
2011-01-07 14:10:00,62.05,62.09,62.04,62.08,7816.740853327544,62.05,62.09,62.04,62.08,7816.7409
2011-01-07 14:15:00,62.1,62.13,62.07,62.09,7491.043317772229,62.1,62.13,62.07,62.09,7491.0433
2011-01-07 14:20:00,62.08,62.14,62.07,62.1,5862.555639995658,62.08,62.14,62.07,62.1,5862.5556
2011-01-07 14:25:00,62.11,62.17,62.11,62.17,2931.277819997829,62.11,62.17,62.11,62.17,2931.2778
2011-01-07 14:30:00,62.17,62.17,62.09,62.1,4885.463033329715,62.17,62.17,62.09,62.1,4885.463
2011-01-07 14:35:00,62.11,62.22,62.09,62.22,13462.164802952992,62.11,62.22,62.09,62.22,13462.1648
2011-01-07 14:40:00,62.22,62.24,62.13,62.17,17587.666919986972,62.22,62.24,62.13,62.17,17587.6669
2011-01-07 14:45:00,62.18,62.22,62.16,62.22,9010.965150363696,62.18,62.22,62.16,62.22,9010.9652
2011-01-07 14:50:00,62.23,62.23,62.17,62.19,10748.018673325372,62.23,62.23,62.17,62.19,10748.0187
2011-01-07 14:55:00,62.2,62.21,62.16,62.16,10422.321137770055,62.2,62.21,62.16,62.16,10422.3211
2011-01-07 15:00:00,62.16,62.19,62.15,62.18,15850.613397025296,62.16,62.19,62.15,62.18,15850.6134
2011-01-07 15:05:00,62.18,62.21,62.18,62.18,9879.491911844534,62.18,62.21,62.18,62.18,9879.4919
2011-01-07 15:10:00,62.17,62.2,62.17,62.2,22473.12995331669,62.17,62.2,62.17,62.2,22473.13
2011-01-07 15:15:00,62.2,62.25,62.17,62.22,17913.364455542287,62.2,62.25,62.17,62.22,17913.3645
2011-01-07 15:20:00,62.23,62.23,62.17,62.18,18673.325371838026,62.23,62.23,62.17,62.18,18673.3254
2011-01-07 15:25:00,62.18,62.2,62.06,62.07,16502.008468135926,62.18,62.2,62.06,62.07,16502.0085
2011-01-07 15:30:00,62.06,62.1,62.03,62.1,24970.144392574097,62.06,62.1,62.03,62.1,24970.1444
2011-01-07 15:35:00,62.09,62.17,62.09,62.13,24753.012702203887,62.09,62.17,62.09,62.13,24753.0127
2011-01-07 15:40:00,62.13,62.23,62.13,62.2,27358.592986646403,62.13,62.23,62.13,62.2,27358.593
2011-01-07 15:45:00,62.21,62.26,62.11,62.11,30941.26587775486,62.21,62.26,62.11,62.11,30941.2659
2011-01-07 15:50:00,62.11,62.17,62.11,62.13,36586.68982738031,62.11,62.17,62.11,62.13,36586.6898
2011-01-07 15:55:00,62.13,62.17,62.05,62.07,41689.28455108023,62.13,62.17,62.05,62.07,41689.2846
2011-01-10 09:30:00,61.64,61.85,61.64,61.65,29095.64650960808,61.64,61.85,61.64,61.65,29095.6465
2011-01-10 09:35:00,61.63,61.72,61.58,61.66,19758.98382368907,61.63,61.72,61.58,61.66,19758.9838
2011-01-10 09:40:00,61.66,61.81,61.64,61.75,17696.232765172077,61.66,61.81,61.64,61.75,17696.2328
2011-01-10 09:45:00,61.77,61.8,61.68,61.69,24970.144392574097,61.77,61.8,61.68,61.69,24970.1444
2011-01-10 09:50:00,61.69,61.7,61.57,61.63,24970.144392574097,61.69,61.7,61.57,61.63,24970.1444
2011-01-10 09:55:00,61.64,61.77,61.57,61.73,50700.24970144393,61.64,61.77,61.57,61.73,50700.2497
2011-01-10 10:00:00,61.73,61.88,61.71,61.82,29747.041580718706,61.73,61.88,61.71,61.82,29747.0416
2011-01-10 10:05:00,61.82,61.89,61.82,61.86,14547.82325480404,61.82,61.89,61.82,61.86,14547.8233
2011-01-10 10:10:00,61.87,62.0,61.85,62.0,14113.55987406362,61.87,62.0,61.85,62.0,14113.5599
2011-01-10 10:15:00,61.99,62.02,61.82,61.82,15199.218325914668,61.99,62.02,61.82,61.82,15199.2183
2011-01-10 10:20:00,61.82,61.82,61.7,61.73,25295.84192812941,61.82,61.82,61.7,61.73,25295.8419
2011-01-10 10:25:00,61.74,61.77,61.7,61.71,12702.203886657258,61.74,61.77,61.7,61.71,12702.2039
2011-01-10 10:30:00,61.71,61.74,61.7,61.71,19324.72044294865,61.71,61.74,61.7,61.71,19324.7204
2011-01-10 10:35:00,61.71,61.77,61.7,61.71,14547.82325480404,61.71,61.77,61.7,61.71,14547.8233
2011-01-10 10:40:00,61.71,61.71,61.59,61.59,11507.979589621104,61.71,61.71,61.59,61.59,11507.9796
2011-01-10 10:45:00,61.6,61.6,61.57,61.58,9662.360221474324,61.6,61.6,61.57,61.58,9662.3602
2011-01-10 10:50:00,61.58,61.58,61.53,61.56,9553.79437628922,61.58,61.58,61.53,61.56,9553.7944
2011-01-10 10:55:00,61.55,61.66,61.5,61.65,25512.97361849962,61.55,61.66,61.5,61.65,25512.9736
2011-01-10 11:00:00,61.66,61.7,61.63,61.67,8359.570079253068,61.66,61.7,61.63,61.67,8359.5701
2011-01-10 11:05:00,61.66,61.72,61.58,61.72,20844.642275540114,61.66,61.72,61.58,61.72,20844.6423
2011-01-10 11:10:00,61.71,61.77,61.7,61.72,19433.28628813376,61.71,61.77,61.7,61.72,19433.2863
2011-01-10 11:15:00,61.71,61.8,61.71,61.75,12376.506351101943,61.71,61.8,61.71,61.75,12376.5064
2011-01-10 11:20:00,61.74,61.74,61.69,61.7,47443.27434589079,61.74,61.74,61.69,61.7,47443.2743
2011-01-10 11:25:00,61.7,61.72,61.64,61.68,13787.862338508306,61.7,61.72,61.64,61.68,13787.8623
2011-01-10 11:30:00,61.68,61.71,61.59,61.65,25947.23699924004,61.68,61.71,61.59,61.65,25947.237
2011-01-10 11:35:00,61.65,61.66,61.6,61.63,5211.160568885029,61.65,61.66,61.6,61.63,5211.1606
2011-01-10 11:40:00,61.63,61.65,61.58,61.58,9445.228531104114,61.63,61.65,61.58,61.58,9445.2285
2011-01-10 11:45:00,61.61,61.64,61.56,61.58,6513.950711106286,61.61,61.64,61.56,61.58,6513.9507
2011-01-10 11:50:00,61.58,61.66,61.57,61.64,10313.755292584952,61.58,61.66,61.57,61.64,10313.7553
2011-01-10 11:55:00,61.62,61.7,61.62,61.7,7382.477472587125,61.62,61.7,61.62,61.7,7382.4775
2011-01-10 12:00:00,61.7,61.71,61.66,61.68,9553.79437628922,61.7,61.71,61.66,61.68,9553.7944
2011-01-10 12:05:00,61.67,61.7,61.64,61.68,19867.549668874173,61.67,61.7,61.64,61.68,19867.5497
2011-01-10 12:10:00,61.68,61.68,61.55,61.56,8359.570079253068,61.68,61.68,61.55,61.56,8359.5701
2011-01-10 12:15:00,61.55,61.6,61.48,61.58,10856.584518510475,61.55,61.6,61.48,61.58,10856.5845
2011-01-10 12:20:00,61.56,61.6,61.56,61.59,4885.463033329715,61.56,61.6,61.56,61.59,4885.463
2011-01-10 12:25:00,61.6,61.67,61.6,61.6,5971.121485180763,61.6,61.67,61.6,61.6,5971.1215
2011-01-10 12:30:00,61.59,61.59,61.48,61.52,10205.189447399847,61.59,61.59,61.48,61.52,10205.1894
2011-01-10 12:35:00,61.54,61.63,61.54,61.63,3582.6728911084574,61.54,61.63,61.54,61.63,3582.6729
2011-01-10 12:40:00,61.62,61.64,61.56,61.56,4451.199652589296,61.62,61.64,61.56,61.56,4451.1997
2011-01-10 12:45:00,61.58,61.58,61.56,61.56,5862.555639995658,61.58,61.58,61.56,61.56,5862.5556
2011-01-10 12:50:00,61.57,61.57,61.5,61.53,4668.3313429595055,61.57,61.57,61.5,61.53,4668.3313
2011-01-10 12:55:00,61.53,61.53,61.44,61.45,7491.043317772229,61.53,61.53,61.44,61.45,7491.0433
2011-01-10 13:00:00,61.45,61.47,61.45,61.47,3691.2387362935615,61.45,61.47,61.45,61.47,3691.2387
2011-01-10 13:05:00,61.47,61.57,61.47,61.51,7273.91162740202,61.47,61.57,61.47,61.51,7273.9116
2011-01-10 13:10:00,61.52,61.52,61.47,61.49,6622.516556291391,61.52,61.52,61.47,61.49,6622.5166
2011-01-10 13:15:00,61.49,61.5,61.46,61.47,4776.89718814461,61.49,61.5,61.46,61.47,4776.8972
2011-01-10 13:20:00,61.46,61.46,61.44,61.45,7382.477472587125,61.46,61.46,61.44,61.45,7382.4775
2011-01-10 13:25:00,61.45,61.48,61.44,61.47,7491.043317772229,61.45,61.48,61.44,61.47,7491.0433
2011-01-10 13:30:00,61.47,61.58,61.47,61.57,8902.399305178591,61.47,61.58,61.47,61.57,8902.3993
2011-01-10 13:35:00,61.57,61.64,61.57,61.63,8902.399305178591,61.57,61.64,61.57,61.63,8902.3993
2011-01-10 13:40:00,61.62,61.62,61.57,61.62,6079.687330365867,61.62,61.62,61.57,61.62,6079.6873
2011-01-10 13:45:00,61.62,61.62,61.57,61.57,7708.175008142439,61.62,61.62,61.57,61.57,7708.175
2011-01-10 13:50:00,61.58,61.58,61.56,61.56,3691.2387362935615,61.58,61.58,61.56,61.56,3691.2387
2011-01-10 13:55:00,61.57,61.57,61.49,61.49,4776.89718814461,61.57,61.57,61.49,61.49,4776.8972
2011-01-10 14:00:00,61.49,61.52,61.47,61.48,5102.5947236999245,61.49,61.52,61.47,61.48,5102.5947
2011-01-10 14:05:00,61.48,61.48,61.45,61.46,6731.082401476496,61.48,61.48,61.45,61.46,6731.0824
2011-01-10 14:10:00,61.46,61.47,61.45,61.46,3474.1070459233524,61.46,61.47,61.45,61.46,3474.107
2011-01-10 14:15:00,61.47,61.49,61.46,61.47,5645.423949625448,61.47,61.49,61.46,61.47,5645.4239
2011-01-10 14:20:00,61.47,61.48,61.47,61.48,2822.711974812724,61.47,61.48,61.47,61.48,2822.712
2011-01-10 14:25:00,61.48,61.48,61.47,61.48,7382.477472587125,61.48,61.48,61.47,61.48,7382.4775
2011-01-10 14:30:00,61.48,61.48,61.46,61.47,10639.452828140267,61.48,61.48,61.46,61.47,10639.4528
2011-01-10 14:35:00,61.47,61.56,61.47,61.54,8033.872543697753,61.47,61.56,61.47,61.54,8033.8725
2011-01-10 14:40:00,61.54,61.56,61.53,61.55,8359.570079253068,61.54,61.56,61.53,61.55,8359.5701
2011-01-10 14:45:00,61.56,61.58,61.55,61.57,6188.253175550972,61.56,61.58,61.55,61.57,6188.2532
2011-01-10 14:50:00,61.58,61.59,61.58,61.59,3799.804581478667,61.58,61.59,61.58,61.59,3799.8046
2011-01-10 14:55:00,61.58,61.61,61.58,61.61,7816.740853327544,61.58,61.61,61.58,61.61,7816.7409
2011-01-10 15:00:00,61.61,61.61,61.56,61.6,9770.92606665943,61.61,61.61,61.56,61.6,9770.9261
2011-01-10 15:05:00,61.6,61.67,61.6,61.66,8576.701769623276,61.6,61.67,61.6,61.66,8576.7018
2011-01-10 15:10:00,61.66,61.69,61.64,61.65,11073.716208880687,61.66,61.69,61.64,61.65,11073.7162
2011-01-10 15:15:00,61.67,61.67,61.66,61.66,4994.02887851482,61.67,61.67,61.66,61.66,4994.0289
2011-01-10 15:20:00,61.67,61.7,61.65,61.7,8033.872543697753,61.67,61.7,61.65,61.7,8033.8725
2011-01-10 15:25:00,61.7,61.7,61.65,61.7,21496.037346650744,61.7,61.7,61.65,61.7,21496.0373
2011-01-10 15:30:00,61.71,61.71,61.68,61.68,16067.745087395506,61.71,61.71,61.68,61.68,16067.7451
2011-01-10 15:35:00,61.68,61.7,61.66,61.68,18239.0619910976,61.68,61.7,61.66,61.68,18239.062
2011-01-10 15:40:00,61.68,61.71,61.68,61.7,19758.98382368907,61.68,61.71,61.68,61.7,19758.9838
2011-01-10 15:45:00,61.71,61.74,61.7,61.72,22907.393334057106,61.71,61.74,61.7,61.72,22907.3933
2011-01-10 15:50:00,61.72,61.72,61.68,61.7,25404.40777331452,61.72,61.72,61.68,61.7,25404.4078
2011-01-10 15:55:00,61.7,61.73,61.62,61.62,45597.654977744,61.7,61.73,61.62,61.62,45597.655
2011-01-11 09:30:00,61.7,61.9,61.52,61.87,27032.895451091088,61.7,61.9,61.52,61.87,27032.8955
2011-01-11 09:35:00,61.82,61.94,61.77,61.94,11833.67712517642,61.82,61.94,61.77,61.94,11833.6771
2011-01-11 09:40:00,61.93,62.05,61.91,62.01,11399.413744436,61.93,62.05,61.91,62.01,11399.4137
2011-01-11 09:45:00,62.03,62.05,61.98,62.05,17696.232765172077,62.03,62.05,61.98,62.05,17696.2328
2011-01-11 09:50:00,62.03,62.11,62.03,62.11,13570.730648138097,62.03,62.11,62.03,62.11,13570.7306
2011-01-11 09:55:00,62.12,62.17,62.07,62.07,14547.82325480404,62.12,62.17,62.07,62.07,14547.8233
2011-01-11 10:00:00,62.07,62.28,62.07,62.27,10856.584518510475,62.07,62.28,62.07,62.27,10856.5845
2011-01-11 10:05:00,62.26,62.4,62.26,62.31,17587.666919986972,62.26,62.4,62.26,62.31,17587.6669
2011-01-11 10:10:00,62.29,62.4,62.29,62.37,21278.90565628053,62.29,62.4,62.29,62.37,21278.9057
2011-01-11 10:15:00,62.37,62.4,62.34,62.38,17804.798610357182,62.37,62.4,62.34,62.38,17804.7986
2011-01-11 10:20:00,62.4,62.41,62.39,62.39,13570.730648138097,62.4,62.41,62.39,62.39,13570.7306
2011-01-11 10:25:00,62.39,62.47,62.33,62.47,9662.360221474324,62.39,62.47,62.33,62.47,9662.3602
2011-01-11 10:30:00,62.47,62.47,62.39,62.44,15742.04755184019,62.47,62.47,62.39,62.44,15742.0476
2011-01-11 10:35:00,62.43,62.55,62.42,62.55,18347.627836282707,62.43,62.55,62.42,62.55,18347.6278
2011-01-11 10:40:00,62.56,62.56,62.45,62.45,13896.42818369341,62.56,62.56,62.45,62.45,13896.4282
2011-01-11 10:45:00,62.45,62.52,62.4,62.4,8685.267614808381,62.45,62.52,62.4,62.4,8685.2676
2011-01-11 10:50:00,62.39,62.46,62.37,62.46,19216.154597763543,62.39,62.46,62.37,62.46,19216.1546
2011-01-11 10:55:00,62.46,62.5,62.43,62.5,14004.994028878516,62.46,62.5,62.43,62.5,14004.994
2011-01-11 11:00:00,62.5,62.59,62.47,62.55,19758.98382368907,62.5,62.59,62.47,62.55,19758.9838
2011-01-11 11:05:00,62.55,62.61,62.51,62.51,17044.837694061447,62.55,62.61,62.51,62.51,17044.8377
2011-01-11 11:10:00,62.5,62.54,62.44,62.49,15850.613397025296,62.5,62.54,62.44,62.49,15850.6134
2011-01-11 11:15:00,62.49,62.52,62.42,62.52,18239.0619910976,62.49,62.52,62.42,62.52,18239.062
2011-01-11 11:20:00,62.52,62.54,62.46,62.48,17479.101074801867,62.52,62.54,62.46,62.48,17479.1011
2011-01-11 11:25:00,62.48,62.48,62.35,62.4,9445.228531104114,62.48,62.48,62.35,62.4,9445.2285
2011-01-11 11:30:00,62.38,62.47,62.35,62.46,14330.69156443383,62.38,62.47,62.35,62.46,14330.6916
2011-01-11 11:35:00,62.47,62.47,62.4,62.42,14547.82325480404,62.47,62.47,62.4,62.42,14547.8233
2011-01-11 11:40:00,62.43,62.47,62.43,62.46,6839.648246661601,62.43,62.47,62.43,62.46,6839.6482
2011-01-11 11:45:00,62.46,62.48,62.39,62.45,32569.75355553143,62.46,62.48,62.39,62.45,32569.7536
2011-01-11 11:50:00,62.45,62.49,62.42,62.46,8359.570079253068,62.45,62.49,62.42,62.46,8359.5701
2011-01-11 11:55:00,62.46,62.52,62.46,62.51,7599.609162957334,62.46,62.52,62.46,62.51,7599.6092
2011-01-11 12:00:00,62.51,62.51,62.47,62.48,6079.687330365867,62.51,62.51,62.47,62.48,6079.6873
2011-01-11 12:05:00,62.48,62.54,62.48,62.53,7382.477472587125,62.48,62.54,62.48,62.53,7382.4775
2011-01-11 12:10:00,62.53,62.63,62.53,62.63,26272.93453479536,62.53,62.63,62.53,62.63,26272.9345
2011-01-11 12:15:00,62.63,62.63,62.61,62.63,10096.623602214744,62.63,62.63,62.61,62.63,10096.6236
2011-01-11 12:20:00,62.62,62.63,62.61,62.62,7382.477472587125,62.62,62.63,62.61,62.62,7382.4775
2011-01-11 12:25:00,62.62,62.63,62.59,62.61,14222.125719248725,62.62,62.63,62.59,62.61,14222.1257
2011-01-11 12:30:00,62.6,62.6,62.56,62.59,6513.950711106286,62.6,62.6,62.56,62.59,6513.9507
2011-01-11 12:35:00,62.59,62.63,62.59,62.61,7491.043317772229,62.59,62.63,62.59,62.61,7491.0433
2011-01-11 12:40:00,62.61,62.63,62.6,62.61,4342.633807404191,62.61,62.63,62.6,62.61,4342.6338
2011-01-11 12:45:00,62.62,62.62,62.53,62.53,9879.491911844534,62.62,62.62,62.53,62.53,9879.4919
2011-01-11 12:50:00,62.53,62.59,62.53,62.58,7491.043317772229,62.53,62.59,62.53,62.58,7491.0433
2011-01-11 12:55:00,62.58,62.62,62.58,62.62,4994.02887851482,62.58,62.62,62.58,62.62,4994.0289
2011-01-11 13:00:00,62.62,62.63,62.46,62.51,31701.22679405059,62.62,62.63,62.46,62.51,31701.2268
2011-01-11 13:05:00,62.51,62.54,62.39,62.41,11507.979589621104,62.51,62.54,62.39,62.41,11507.9796
2011-01-11 13:10:00,62.42,62.43,62.31,62.4,28227.11974812724,62.42,62.43,62.31,62.4,28227.1197
2011-01-11 13:15:00,62.39,62.52,62.38,62.49,12702.203886657258,62.39,62.52,62.38,62.49,12702.2039
2011-01-11 13:20:00,62.49,62.52,62.47,62.52,7491.043317772229,62.49,62.52,62.47,62.52,7491.0433
2011-01-11 13:25:00,62.52,62.53,62.5,62.53,8793.833459993486,62.52,62.53,62.5,62.53,8793.8335
2011-01-11 13:30:00,62.52,62.53,62.48,62.52,12810.769731842363,62.52,62.53,62.48,62.52,12810.7697
2011-01-11 13:35:00,62.52,62.53,62.51,62.51,10856.584518510475,62.52,62.53,62.51,62.51,10856.5845
2011-01-11 13:40:00,62.5,62.52,62.48,62.48,5319.726414070134,62.5,62.52,62.48,62.48,5319.7264
2011-01-11 13:45:00,62.48,62.54,62.48,62.48,24535.88101183368,62.48,62.54,62.48,62.48,24535.881
2011-01-11 13:50:00,62.49,62.57,62.44,62.57,39626.53349256324,62.49,62.57,62.44,62.57,39626.5335
2011-01-11 13:55:00,62.58,62.59,62.55,62.59,16176.31093258061,62.58,62.59,62.55,62.59,16176.3109
2011-01-11 14:00:00,62.58,62.63,62.56,62.63,28661.38312886766,62.58,62.63,62.56,62.63,28661.3831
2011-01-11 14:05:00,62.63,62.63,62.61,62.63,26490.066225165563,62.63,62.63,62.61,62.63,26490.0662
2011-01-11 14:10:00,62.63,62.63,62.59,62.62,15633.481706655088,62.63,62.63,62.59,62.62,15633.4817
2011-01-11 14:15:00,62.63,62.68,62.62,62.65,68396.482466616,62.63,62.68,62.62,62.65,68396.4825
2011-01-11 14:20:00,62.66,62.7,62.59,62.6,20084.681359244383,62.66,62.7,62.59,62.6,20084.6814
2011-01-11 14:25:00,62.6,62.67,62.6,62.62,10748.018673325372,62.6,62.67,62.6,62.62,10748.0187
2011-01-11 14:30:00,62.61,62.61,62.52,62.53,24101.61763109326,62.61,62.61,62.52,62.53,24101.6176
2011-01-11 14:35:00,62.54,62.57,62.52,62.53,15524.915861469985,62.54,62.57,62.52,62.53,15524.9159
2011-01-11 14:40:00,62.54,62.59,62.52,62.57,22147.43241776137,62.54,62.59,62.52,62.57,22147.4324
2011-01-11 14:45:00,62.59,62.62,62.52,62.62,21930.300727391164,62.59,62.62,62.52,62.62,21930.3007
2011-01-11 14:50:00,62.62,62.66,62.56,62.64,13679.296493323202,62.62,62.66,62.56,62.64,13679.2965
2011-01-11 14:55:00,62.63,62.68,62.62,62.66,15090.652480729565,62.63,62.68,62.62,62.66,15090.6525
2011-01-11 15:00:00,62.66,62.66,62.61,62.63,21496.037346650744,62.66,62.66,62.61,62.63,21496.0373
2011-01-11 15:05:00,62.63,62.66,62.63,62.63,13787.862338508306,62.63,62.66,62.63,62.63,13787.8623
2011-01-11 15:10:00,62.63,62.64,62.59,62.64,18239.0619910976,62.63,62.64,62.59,62.64,18239.062
2011-01-11 15:15:00,62.64,62.67,62.64,62.66,11073.716208880687,62.64,62.67,62.64,62.66,11073.7162
2011-01-11 15:20:00,62.67,62.67,62.63,62.63,18021.930300727392,62.67,62.67,62.63,62.63,18021.9303
2011-01-11 15:25:00,62.63,62.67,62.63,62.64,19541.85213331886,62.63,62.67,62.63,62.64,19541.8521
2011-01-11 15:30:00,62.64,62.65,62.59,62.64,29421.344045163394,62.64,62.65,62.59,62.64,29421.344
2011-01-11 15:35:00,62.64,62.74,62.64,62.7,32569.75355553143,62.64,62.74,62.64,62.7,32569.7536
2011-01-11 15:40:00,62.7,62.78,62.69,62.77,37563.782434046254,62.7,62.78,62.69,62.77,37563.7824
2011-01-11 15:45:00,62.76,62.85,62.76,62.84,40386.49440885898,62.76,62.85,62.76,62.84,40386.4944
2011-01-11 15:50:00,62.84,62.9,62.84,62.9,62425.360981435246,62.84,62.9,62.84,62.9,62425.361
2011-01-11 15:55:00,62.9,62.94,62.84,62.93,106720.225816958,62.9,62.94,62.84,62.93,106720.2258
2011-01-12 09:30:00,62.54,62.54,62.09,62.17,52003.03984366518,62.54,62.54,62.09,62.17,52003.0398
2011-01-12 09:35:00,62.17,62.22,61.9,62.21,46031.91835848442,62.17,62.22,61.9,62.21,46031.9184
2011-01-12 09:40:00,62.21,62.3,62.17,62.17,37998.04581478667,62.21,62.3,62.17,62.17,37998.0458
2011-01-12 09:45:00,62.17,62.17,62.1,62.12,9119.5309955488,62.17,62.17,62.1,62.12,9119.531
2011-01-12 09:50:00,62.13,62.33,62.1,62.26,34306.807078493104,62.13,62.33,62.1,62.26,34306.8071
2011-01-12 09:55:00,62.29,62.29,62.18,62.19,17044.837694061447,62.29,62.29,62.18,62.19,17044.8377
2011-01-12 10:00:00,62.19,62.24,62.16,62.17,12050.80881554663,62.19,62.24,62.16,62.17,12050.8088
2011-01-12 10:05:00,62.17,62.17,62.07,62.08,15307.784171099773,62.17,62.17,62.07,62.08,15307.7842
2011-01-12 10:10:00,62.08,62.11,62.05,62.1,11507.979589621104,62.08,62.11,62.05,62.1,11507.9796
2011-01-12 10:15:00,62.1,62.15,62.1,62.14,7382.477472587125,62.1,62.15,62.1,62.14,7382.4775
2011-01-12 10:20:00,62.14,62.18,62.14,62.17,20518.944739984803,62.14,62.18,62.14,62.17,20518.9447
2011-01-12 10:25:00,62.17,62.17,62.15,62.17,9662.360221474324,62.17,62.17,62.15,62.17,9662.3602
2011-01-12 10:30:00,62.16,62.2,62.12,62.12,12159.374660731732,62.16,62.2,62.12,62.12,12159.3747
2011-01-12 10:35:00,62.13,62.13,62.08,62.09,7165.345782216915,62.13,62.13,62.08,62.09,7165.3458
2011-01-12 10:40:00,62.1,62.11,62.08,62.11,6296.819020736077,62.1,62.11,62.08,62.11,6296.819
2011-01-12 10:45:00,62.11,62.11,62.03,62.05,14004.994028878516,62.11,62.11,62.03,62.05,14004.994
2011-01-12 10:50:00,62.05,62.05,62.01,62.01,8576.701769623276,62.05,62.05,62.01,62.01,8576.7018
2011-01-12 10:55:00,62.02,62.05,62.01,62.04,12919.335577027468,62.02,62.05,62.01,62.04,12919.3356
2011-01-12 11:00:00,62.04,62.08,62.02,62.07,10205.189447399847,62.04,62.08,62.02,62.07,10205.1894
2011-01-12 11:05:00,62.06,62.16,62.06,62.16,13679.296493323202,62.06,62.16,62.06,62.16,13679.2965
2011-01-12 11:10:00,62.16,62.18,62.16,62.18,9879.491911844534,62.16,62.18,62.16,62.18,9879.4919
2011-01-12 11:15:00,62.18,62.21,62.15,62.16,17587.666919986972,62.18,62.21,62.15,62.16,17587.6669
2011-01-12 11:20:00,62.16,62.17,62.15,62.15,15959.1792422104,62.16,62.17,62.15,62.15,15959.1792
2011-01-12 11:25:00,62.15,62.15,62.09,62.13,12593.638041472152,62.15,62.15,62.09,62.13,12593.638
2011-01-12 11:30:00,62.14,62.14,62.11,62.13,4776.89718814461,62.14,62.14,62.11,62.13,4776.8972
2011-01-12 11:35:00,62.13,62.18,62.13,62.16,6188.253175550972,62.13,62.18,62.13,62.16,6188.2532
2011-01-12 11:40:00,62.17,62.18,62.17,62.18,4668.3313429595055,62.17,62.18,62.17,62.18,4668.3313
2011-01-12 11:45:00,62.17,62.19,62.17,62.17,3039.8436651829334,62.17,62.19,62.17,62.17,3039.8437
2011-01-12 11:50:00,62.17,62.19,62.17,62.18,8359.570079253068,62.17,62.19,62.17,62.18,8359.5701
2011-01-12 11:55:00,62.19,62.2,62.18,62.19,4016.936271848877,62.19,62.2,62.18,62.19,4016.9363
2011-01-12 12:00:00,62.18,62.22,62.18,62.22,5645.423949625448,62.18,62.22,62.18,62.22,5645.4239
2011-01-12 12:05:00,62.23,62.23,62.21,62.22,8793.833459993486,62.23,62.23,62.21,62.22,8793.8335
2011-01-12 12:10:00,62.23,62.26,62.2,62.25,7925.306698512648,62.23,62.26,62.2,62.25,7925.3067
2011-01-12 12:15:00,62.26,62.27,62.16,62.17,13353.598957767888,62.26,62.27,62.16,62.17,13353.599
2011-01-12 12:20:00,62.17,62.18,62.17,62.17,9119.5309955488,62.17,62.18,62.17,62.17,9119.531
2011-01-12 12:25:00,62.18,62.19,62.16,62.17,7165.345782216915,62.18,62.19,62.16,62.17,7165.3458
2011-01-12 12:30:00,62.17,62.17,62.16,62.16,3582.6728911084574,62.17,62.17,62.16,62.16,3582.6729
2011-01-12 12:35:00,62.17,62.17,62.16,62.16,12593.638041472152,62.17,62.17,62.16,62.16,12593.638
2011-01-12 12:40:00,62.16,62.17,62.13,62.14,8468.135924438173,62.16,62.17,62.13,62.14,8468.1359
2011-01-12 12:45:00,62.14,62.16,62.13,62.16,5971.121485180763,62.14,62.16,62.13,62.16,5971.1215
2011-01-12 12:50:00,62.16,62.19,62.14,62.14,11399.413744436,62.16,62.19,62.14,62.14,11399.4137
2011-01-12 12:55:00,62.15,62.17,62.13,62.13,6079.687330365867,62.15,62.17,62.13,62.13,6079.6873
2011-01-12 13:00:00,62.14,62.15,62.13,62.15,5862.555639995658,62.14,62.15,62.13,62.15,5862.5556
2011-01-12 13:05:00,62.15,62.15,62.1,62.11,9662.360221474324,62.15,62.15,62.1,62.11,9662.3602
2011-01-12 13:10:00,62.1,62.12,62.09,62.09,20301.8130496146,62.1,62.12,62.09,62.09,20301.813
2011-01-12 13:15:00,62.1,62.12,62.09,62.12,8251.004234067963,62.1,62.12,62.09,62.12,8251.0042
2011-01-12 13:20:00,62.11,62.13,62.08,62.11,12376.506351101943,62.11,62.13,62.08,62.11,12376.5064
2011-01-12 13:25:00,62.1,62.11,62.09,62.1,8142.438388882858,62.1,62.11,62.09,62.1,8142.4384
2011-01-12 13:30:00,62.09,62.14,62.07,62.14,14439.257409618936,62.09,62.14,62.07,62.14,14439.2574
2011-01-12 13:35:00,62.15,62.2,62.14,62.17,16936.271848876346,62.15,62.2,62.14,62.17,16936.2718
2011-01-12 13:40:00,62.17,62.2,62.17,62.19,12159.374660731732,62.17,62.2,62.17,62.19,12159.3747
2011-01-12 13:45:00,62.2,62.23,62.17,62.17,14113.55987406362,62.2,62.23,62.17,62.17,14113.5599
2011-01-12 13:50:00,62.17,62.2,62.17,62.2,5428.292259255239,62.17,62.2,62.17,62.2,5428.2923
2011-01-12 13:55:00,62.21,62.26,62.2,62.22,13570.730648138097,62.21,62.26,62.2,62.22,13570.7306
2011-01-12 14:00:00,62.22,62.24,62.19,62.21,8685.267614808381,62.22,62.24,62.19,62.21,8685.2676
2011-01-12 14:05:00,62.21,62.22,62.2,62.22,9010.965150363696,62.21,62.22,62.2,62.22,9010.9652
2011-01-12 14:10:00,62.22,62.22,62.21,62.21,5428.292259255239,62.22,62.22,62.21,62.21,5428.2923
2011-01-12 14:15:00,62.22,62.23,62.21,62.22,8902.399305178591,62.22,62.23,62.21,62.22,8902.3993
2011-01-12 14:20:00,62.22,62.23,62.18,62.2,10748.018673325372,62.22,62.23,62.18,62.2,10748.0187
2011-01-12 14:25:00,62.2,62.23,62.19,62.22,9988.05775702964,62.2,62.23,62.19,62.22,9988.0578
2011-01-12 14:30:00,62.23,62.23,62.19,62.22,15090.652480729565,62.23,62.23,62.19,62.22,15090.6525
2011-01-12 14:35:00,62.22,62.26,62.22,62.25,7382.477472587125,62.22,62.26,62.22,62.25,7382.4775
2011-01-12 14:40:00,62.25,62.27,62.22,62.22,15199.218325914668,62.25,62.27,62.22,62.22,15199.2183
2011-01-12 14:45:00,62.23,62.23,62.2,62.2,9553.79437628922,62.23,62.23,62.2,62.2,9553.7944
2011-01-12 14:50:00,62.2,62.21,62.17,62.17,7816.740853327544,62.2,62.21,62.17,62.17,7816.7409
2011-01-12 14:55:00,62.17,62.18,62.17,62.18,12267.940505916838,62.17,62.18,62.17,62.18,12267.9405
2011-01-12 15:00:00,62.17,62.18,62.17,62.17,16719.140158506136,62.17,62.18,62.17,62.17,16719.1402
2011-01-12 15:05:00,62.17,62.17,62.15,62.15,14330.69156443383,62.17,62.17,62.15,62.15,14330.6916
2011-01-12 15:10:00,62.15,62.16,62.11,62.11,11399.413744436,62.15,62.16,62.11,62.11,11399.4137
2011-01-12 15:15:00,62.11,62.11,62.07,62.1,17913.364455542287,62.11,62.11,62.07,62.1,17913.3645
2011-01-12 15:20:00,62.09,62.09,62.05,62.05,15633.481706655088,62.09,62.09,62.05,62.05,15633.4817
2011-01-12 15:25:00,62.05,62.09,62.03,62.05,48963.19617848225,62.05,62.09,62.03,62.05,48963.1962
2011-01-12 15:30:00,62.05,62.09,62.04,62.09,20084.681359244383,62.05,62.09,62.04,62.09,20084.6814
2011-01-12 15:35:00,62.09,62.12,62.08,62.08,27141.4612962762,62.09,62.12,62.08,62.08,27141.4613
2011-01-12 15:40:00,62.08,62.11,62.05,62.06,27575.724677016613,62.08,62.11,62.05,62.06,27575.7247
2011-01-12 15:45:00,62.07,62.1,62.05,62.06,36695.25567256541,62.07,62.1,62.05,62.06,36695.2557
2011-01-12 15:50:00,62.07,62.1,62.05,62.08,81858.647269569,62.07,62.1,62.05,62.08,81858.6473
2011-01-12 15:55:00,62.08,62.13,62.05,62.09,95972.20714363262,62.08,62.13,62.05,62.09,95972.2071
2011-01-13 09:30:00,62.11,62.15,62.01,62.1,23450.22255998263,62.11,62.15,62.01,62.1,23450.2226
2011-01-13 09:35:00,62.1,62.33,62.07,62.33,19324.72044294865,62.1,62.33,62.07,62.33,19324.7204
2011-01-13 09:40:00,62.36,62.36,62.25,62.28,18021.930300727392,62.36,62.36,62.25,62.28,18021.9303
2011-01-13 09:45:00,62.3,62.34,62.24,62.3,16393.44262295082,62.3,62.34,62.24,62.3,16393.4426
2011-01-13 09:50:00,62.28,62.31,62.23,62.31,11182.282054065792,62.28,62.31,62.23,62.31,11182.2821
2011-01-13 09:55:00,62.32,62.4,62.29,62.33,17696.232765172077,62.32,62.4,62.29,62.33,17696.2328
2011-01-13 10:00:00,62.33,62.34,62.17,62.17,22147.43241776137,62.33,62.34,62.17,62.17,22147.4324
2011-01-13 10:05:00,62.17,62.38,62.17,62.38,14004.994028878516,62.17,62.38,62.17,62.38,14004.994
2011-01-13 10:10:00,62.38,62.44,62.34,62.38,12050.80881554663,62.38,62.44,62.34,62.38,12050.8088
2011-01-13 10:15:00,62.39,62.39,62.33,62.33,3908.370426663772,62.39,62.39,62.33,62.33,3908.3704
2011-01-13 10:20:00,62.33,62.4,62.33,62.37,7708.175008142439,62.33,62.4,62.33,62.37,7708.175
2011-01-13 10:25:00,62.38,62.39,62.18,62.19,18673.325371838026,62.38,62.39,62.18,62.19,18673.3254
2011-01-13 10:30:00,62.18,62.23,62.1,62.12,32135.49017479101,62.18,62.23,62.1,62.12,32135.4902
2011-01-13 10:35:00,62.12,62.13,62.11,62.13,7491.043317772229,62.12,62.13,62.11,62.13,7491.0433
2011-01-13 10:40:00,62.12,62.13,62.07,62.11,11942.242970361523,62.12,62.13,62.07,62.11,11942.243
2011-01-13 10:45:00,62.1,62.11,62.02,62.03,25187.276082944307,62.1,62.11,62.02,62.03,25187.2761
2011-01-13 10:50:00,62.04,62.06,62.03,62.05,18673.325371838026,62.04,62.06,62.03,62.05,18673.3254
2011-01-13 10:55:00,62.05,62.05,62.02,62.03,19650.417978503963,62.05,62.05,62.02,62.03,19650.418
2011-01-13 11:00:00,62.03,62.05,62.02,62.04,15742.04755184019,62.03,62.05,62.02,62.04,15742.0476
2011-01-13 11:05:00,62.03,62.06,62.03,62.03,11942.242970361523,62.03,62.06,62.03,62.03,11942.243
2011-01-13 11:10:00,62.03,62.06,62.03,62.05,16284.876777765716,62.03,62.06,62.03,62.05,16284.8768
2011-01-13 11:15:00,62.05,62.06,62.02,62.02,14113.55987406362,62.05,62.06,62.02,62.02,14113.5599
2011-01-13 11:20:00,62.03,62.11,62.01,62.09,14004.994028878516,62.03,62.11,62.01,62.09,14004.994
2011-01-13 11:25:00,62.1,62.14,62.1,62.11,20084.681359244383,62.1,62.14,62.1,62.11,20084.6814
2011-01-13 11:30:00,62.11,62.12,62.06,62.06,9879.491911844534,62.11,62.12,62.06,62.06,9879.4919
2011-01-13 11:35:00,62.05,62.07,62.01,62.01,6839.648246661601,62.05,62.07,62.01,62.01,6839.6482
2011-01-13 11:40:00,62.02,62.07,62.01,62.05,24427.31516664857,62.02,62.07,62.01,62.05,24427.3152
2011-01-13 11:45:00,62.04,62.07,61.95,61.97,13353.598957767888,62.04,62.07,61.95,61.97,13353.599
2011-01-13 11:50:00,61.97,61.97,61.89,61.93,17696.232765172077,61.97,61.97,61.89,61.93,17696.2328
2011-01-13 11:55:00,61.93,61.98,61.93,61.94,5536.858104440344,61.93,61.98,61.93,61.94,5536.8581
2011-01-13 12:00:00,61.94,61.97,61.93,61.94,6948.214091846705,61.94,61.97,61.93,61.94,6948.2141
2011-01-13 12:05:00,61.95,62.0,61.94,62.0,3039.8436651829334,61.95,62.0,61.94,62.0,3039.8437
2011-01-13 12:10:00,62.0,62.03,61.99,62.0,6731.082401476496,62.0,62.03,61.99,62.0,6731.0824
2011-01-13 12:15:00,62.0,62.02,61.99,62.01,5211.160568885029,62.0,62.02,61.99,62.01,5211.1606
2011-01-13 12:20:00,62.01,62.01,61.94,61.96,8576.701769623276,62.01,62.01,61.94,61.96,8576.7018
2011-01-13 12:25:00,61.95,61.96,61.93,61.94,4125.502117033981,61.95,61.96,61.93,61.94,4125.5021
2011-01-13 12:30:00,61.94,61.95,61.93,61.95,6188.253175550972,61.94,61.95,61.93,61.95,6188.2532
2011-01-13 12:35:00,61.94,62.02,61.94,62.01,17587.666919986972,61.94,62.02,61.94,62.01,17587.6669
2011-01-13 12:40:00,62.01,62.06,62.01,62.06,6405.384865921182,62.01,62.06,62.01,62.06,6405.3849
2011-01-13 12:45:00,62.07,62.1,62.05,62.05,7599.609162957334,62.07,62.1,62.05,62.05,7599.6092
2011-01-13 12:50:00,62.06,62.1,62.05,62.09,5428.292259255239,62.06,62.1,62.05,62.09,5428.2923
2011-01-13 12:55:00,62.09,62.14,62.08,62.09,9010.965150363696,62.09,62.14,62.08,62.09,9010.9652
2011-01-13 13:00:00,62.08,62.11,62.05,62.11,16176.31093258061,62.08,62.11,62.05,62.11,16176.3109
2011-01-13 13:05:00,62.11,62.14,62.1,62.13,14330.69156443383,62.11,62.14,62.1,62.13,14330.6916
2011-01-13 13:10:00,62.12,62.15,62.11,62.11,29855.60742590381,62.12,62.15,62.11,62.11,29855.6074
2011-01-13 13:15:00,62.1,62.11,62.1,62.11,6296.819020736077,62.1,62.11,62.1,62.11,6296.819
2011-01-13 13:20:00,62.11,62.13,62.1,62.12,11073.716208880687,62.11,62.13,62.1,62.12,11073.7162
2011-01-13 13:25:00,62.13,62.13,62.09,62.09,6079.687330365867,62.13,62.13,62.09,62.09,6079.6873
2011-01-13 13:30:00,62.09,62.16,62.09,62.15,31592.660948865487,62.09,62.16,62.09,62.15,31592.6609
2011-01-13 13:35:00,62.15,62.17,62.11,62.15,38106.61165997177,62.15,62.17,62.11,62.15,38106.6117
2011-01-13 13:40:00,62.15,62.15,62.12,62.13,23775.920095537946,62.15,62.15,62.12,62.13,23775.9201
2011-01-13 13:45:00,62.14,62.14,62.11,62.13,9988.05775702964,62.14,62.14,62.11,62.13,9988.0578
2011-01-13 13:50:00,62.13,62.14,62.12,62.12,11725.111279991315,62.13,62.14,62.12,62.12,11725.1113
2011-01-13 13:55:00,62.13,62.13,62.11,62.12,9553.79437628922,62.13,62.13,62.11,62.12,9553.7944
2011-01-13 14:00:00,62.11,62.16,62.11,62.13,41797.85039626533,62.11,62.16,62.11,62.13,41797.8504
2011-01-13 14:05:00,62.13,62.17,62.12,62.14,18239.0619910976,62.13,62.17,62.12,62.14,18239.062
2011-01-13 14:10:00,62.14,62.14,62.1,62.12,16936.271848876346,62.14,62.14,62.1,62.12,16936.2718
2011-01-13 14:15:00,62.11,62.13,62.11,62.12,18999.022907393333,62.11,62.13,62.11,62.12,18999.0229
2011-01-13 14:20:00,62.12,62.12,62.11,62.12,11073.716208880687,62.12,62.12,62.11,62.12,11073.7162
2011-01-13 14:25:00,62.11,62.16,62.11,62.16,13353.598957767888,62.11,62.16,62.11,62.16,13353.599
2011-01-13 14:30:00,62.15,62.16,62.13,62.13,12485.072196287048,62.15,62.16,62.13,62.13,12485.0722
2011-01-13 14:35:00,62.13,62.14,62.11,62.11,8359.570079253068,62.13,62.14,62.11,62.11,8359.5701
2011-01-13 14:40:00,62.11,62.12,62.08,62.08,12702.203886657258,62.11,62.12,62.08,62.08,12702.2039
2011-01-13 14:45:00,62.08,62.15,62.08,62.14,37238.08489849094,62.08,62.15,62.08,62.14,37238.0849
2011-01-13 14:50:00,62.13,62.14,62.05,62.08,21496.037346650744,62.13,62.14,62.05,62.08,21496.0373
2011-01-13 14:55:00,62.07,62.08,62.01,62.01,14547.82325480404,62.07,62.08,62.01,62.01,14547.8233
2011-01-13 15:00:00,62.02,62.05,62.02,62.05,19107.58875257844,62.02,62.05,62.02,62.05,19107.5888
2011-01-13 15:05:00,62.05,62.13,62.05,62.12,29204.212354793184,62.05,62.13,62.05,62.12,29204.2124
2011-01-13 15:10:00,62.12,62.13,62.07,62.07,22473.12995331669,62.12,62.13,62.07,62.07,22473.13
2011-01-13 15:15:00,62.07,62.07,62.04,62.05,12159.374660731732,62.07,62.07,62.04,62.05,12159.3747
2011-01-13 15:20:00,62.04,62.05,62.0,62.02,18130.496145912497,62.04,62.05,62.0,62.02,18130.4961
2011-01-13 15:25:00,62.01,62.05,62.01,62.03,21278.90565628053,62.01,62.05,62.01,62.03,21278.9057
2011-01-13 15:30:00,62.03,62.08,61.96,61.99,27141.4612962762,62.03,62.08,61.96,61.99,27141.4613
2011-01-13 15:35:00,61.98,62.04,61.98,62.01,21278.90565628053,61.98,62.04,61.98,62.01,21278.9057
2011-01-13 15:40:00,62.01,62.05,61.96,62.05,29204.212354793184,62.01,62.05,61.96,62.05,29204.2124
2011-01-13 15:45:00,62.05,62.06,62.03,62.04,27141.4612962762,62.05,62.06,62.03,62.04,27141.4613
2011-01-13 15:50:00,62.04,62.1,62.04,62.05,59059.819780697,62.04,62.1,62.04,62.05,59059.8198
2011-01-13 15:55:00,62.06,62.18,62.06,62.18,112799.91314732384,62.06,62.18,62.06,62.18,112799.9131
2011-01-14 09:30:00,62.0,62.17,61.83,61.91,38323.74335034198,62.0,62.17,61.83,61.91,38323.7434
2011-01-14 09:35:00,61.96,62.11,61.9,62.05,9445.228531104114,61.96,62.11,61.9,62.05,9445.2285
2011-01-14 09:40:00,62.04,62.06,61.86,61.89,17153.403539246552,62.04,62.06,61.86,61.89,17153.4035
2011-01-14 09:45:00,61.89,61.91,61.85,61.86,13353.598957767888,61.89,61.91,61.85,61.86,13353.599
2011-01-14 09:50:00,61.86,61.89,61.76,61.77,20627.510585169905,61.86,61.89,61.76,61.77,20627.5106
2011-01-14 09:55:00,61.73,61.99,61.73,61.93,81315.81804364348,61.73,61.99,61.73,61.93,81315.818
2011-01-14 10:00:00,61.93,62.16,61.93,62.08,56128.54196069916,61.93,62.16,61.93,62.08,56128.542
2011-01-14 10:05:00,62.07,62.07,61.86,61.88,17696.232765172077,62.07,62.07,61.86,61.88,17696.2328
2011-01-14 10:10:00,61.89,61.9,61.83,61.83,16502.008468135926,61.89,61.9,61.83,61.83,16502.0085
2011-01-14 10:15:00,61.84,61.85,61.71,61.73,18021.930300727392,61.84,61.85,61.71,61.73,18021.9303
2011-01-14 10:20:00,61.74,61.75,61.63,61.63,24210.18347627836,61.74,61.75,61.63,61.63,24210.1835
2011-01-14 10:25:00,61.62,61.64,61.51,61.52,24427.31516664857,61.62,61.64,61.51,61.52,24427.3152
2011-01-14 10:30:00,61.51,61.71,61.51,61.7,17804.798610357182,61.51,61.71,61.51,61.7,17804.7986
2011-01-14 10:35:00,61.7,61.71,61.66,61.7,21170.33981109543,61.7,61.71,61.66,61.7,21170.3398
2011-01-14 10:40:00,61.7,61.82,61.69,61.81,19433.28628813376,61.7,61.82,61.69,61.81,19433.2863
2011-01-14 10:45:00,61.8,61.87,61.78,61.79,11399.413744436,61.8,61.87,61.78,61.79,11399.4137
2011-01-14 10:50:00,61.79,61.82,61.77,61.8,4668.3313429595055,61.79,61.82,61.77,61.8,4668.3313
2011-01-14 10:55:00,61.8,61.8,61.65,61.65,6188.253175550972,61.8,61.8,61.65,61.65,6188.2532
2011-01-14 11:00:00,61.67,61.67,61.59,61.59,7816.740853327544,61.67,61.67,61.59,61.59,7816.7409
2011-01-14 11:05:00,61.58,61.7,61.58,61.66,23450.22255998263,61.58,61.7,61.58,61.66,23450.2226
2011-01-14 11:10:00,61.66,61.73,61.64,61.67,11507.979589621104,61.66,61.73,61.64,61.67,11507.9796
2011-01-14 11:15:00,61.67,61.7,61.63,61.64,7491.043317772229,61.67,61.7,61.63,61.64,7491.0433
2011-01-14 11:20:00,61.63,61.63,61.56,61.56,17479.101074801867,61.63,61.63,61.56,61.56,17479.1011
2011-01-14 11:25:00,61.57,61.58,61.55,61.58,8576.701769623276,61.57,61.58,61.55,61.58,8576.7018
2011-01-14 11:30:00,61.58,61.58,61.56,61.57,11182.282054065792,61.58,61.58,61.56,61.57,11182.2821
2011-01-14 11:35:00,61.57,61.58,61.51,61.53,19216.154597763543,61.57,61.58,61.51,61.53,19216.1546
2011-01-14 11:40:00,61.52,61.55,61.52,61.55,7382.477472587125,61.52,61.55,61.52,61.55,7382.4775
2011-01-14 11:45:00,61.55,61.55,61.51,61.53,9988.05775702964,61.55,61.55,61.51,61.53,9988.0578
2011-01-14 11:50:00,61.52,61.53,61.52,61.53,8033.872543697753,61.52,61.53,61.52,61.53,8033.8725
2011-01-14 11:55:00,61.52,61.53,61.48,61.49,9445.228531104114,61.52,61.53,61.48,61.49,9445.2285
2011-01-14 12:00:00,61.5,61.5,61.45,61.47,14330.69156443383,61.5,61.5,61.45,61.47,14330.6916
2011-01-14 12:05:00,61.47,61.48,61.46,61.46,13027.901422212572,61.47,61.48,61.46,61.46,13027.9014
2011-01-14 12:10:00,61.46,61.47,61.44,61.47,18781.891217023127,61.46,61.47,61.44,61.47,18781.8912
2011-01-14 12:15:00,61.47,61.48,61.44,61.44,7165.345782216915,61.47,61.48,61.44,61.44,7165.3458
2011-01-14 12:20:00,61.44,61.46,61.44,61.45,4234.067962219086,61.44,61.46,61.44,61.45,4234.068
2011-01-14 12:25:00,61.45,61.47,61.44,61.45,7925.306698512648,61.45,61.47,61.44,61.45,7925.3067
2011-01-14 12:30:00,61.45,61.5,61.45,61.5,13136.467267397677,61.45,61.5,61.45,61.5,13136.4673
2011-01-14 12:35:00,61.5,61.51,61.49,61.5,8359.570079253068,61.5,61.51,61.49,61.5,8359.5701
2011-01-14 12:40:00,61.51,61.51,61.48,61.48,7273.91162740202,61.51,61.51,61.48,61.48,7273.9116
2011-01-14 12:45:00,61.48,61.5,61.47,61.48,10965.150363695582,61.48,61.5,61.47,61.48,10965.1504
2011-01-14 12:50:00,61.48,61.48,61.46,61.46,4994.02887851482,61.48,61.48,61.46,61.46,4994.0289
2011-01-14 12:55:00,61.45,61.46,61.42,61.44,4559.7654977744005,61.45,61.46,61.42,61.44,4559.7655
2011-01-14 13:00:00,61.43,61.45,61.43,61.45,10530.886982955162,61.43,61.45,61.43,61.45,10530.887
2011-01-14 13:05:00,61.44,61.45,61.44,61.44,4016.936271848877,61.44,61.45,61.44,61.44,4016.9363
2011-01-14 13:10:00,61.45,61.45,61.4,61.41,30941.26587775486,61.45,61.45,61.4,61.41,30941.2659
2011-01-14 13:15:00,61.4,61.4,61.32,61.32,28227.11974812724,61.4,61.4,61.32,61.32,28227.1197
2011-01-14 13:20:00,61.32,61.41,61.32,61.4,15850.613397025296,61.32,61.41,61.32,61.4,15850.6134
2011-01-14 13:25:00,61.41,61.42,61.4,61.41,3256.975355553143,61.41,61.42,61.4,61.41,3256.9754
2011-01-14 13:30:00,61.4,61.4,61.38,61.39,7925.306698512648,61.4,61.4,61.38,61.39,7925.3067
2011-01-14 13:35:00,61.39,61.4,61.33,61.33,31592.660948865487,61.39,61.4,61.33,61.33,31592.6609
2011-01-14 13:40:00,61.33,61.33,61.25,61.25,20844.642275540114,61.33,61.33,61.25,61.25,20844.6423
2011-01-14 13:45:00,61.25,61.32,61.25,61.31,7816.740853327544,61.25,61.32,61.25,61.31,7816.7409
2011-01-14 13:50:00,61.31,61.34,61.27,61.32,17044.837694061447,61.31,61.34,61.27,61.32,17044.8377
2011-01-14 13:55:00,61.33,61.34,61.28,61.31,17696.232765172077,61.33,61.34,61.28,61.31,17696.2328
2011-01-14 14:00:00,61.32,61.34,61.31,61.33,3039.8436651829334,61.32,61.34,61.31,61.33,3039.8437
2011-01-14 14:05:00,61.33,61.38,61.33,61.36,14222.125719248725,61.33,61.38,61.33,61.36,14222.1257
2011-01-14 14:10:00,61.36,61.38,61.35,61.35,10422.321137770055,61.36,61.38,61.35,61.35,10422.3211
2011-01-14 14:15:00,61.35,61.36,61.34,61.34,6296.819020736077,61.35,61.36,61.34,61.34,6296.819
2011-01-14 14:20:00,61.34,61.35,61.34,61.34,4016.936271848877,61.34,61.35,61.34,61.34,4016.9363
2011-01-14 14:25:00,61.34,61.35,61.33,61.33,17587.666919986972,61.34,61.35,61.33,61.33,17587.6669
2011-01-14 14:30:00,61.32,61.33,61.3,61.31,5428.292259255239,61.32,61.33,61.3,61.31,5428.2923
2011-01-14 14:35:00,61.32,61.33,61.31,61.32,7925.306698512648,61.32,61.33,61.31,61.32,7925.3067
2011-01-14 14:40:00,61.32,61.33,61.29,61.3,13896.42818369341,61.32,61.33,61.29,61.3,13896.4282
2011-01-14 14:45:00,61.29,61.29,61.26,61.28,19976.11551405928,61.29,61.29,61.26,61.28,19976.1155
2011-01-14 14:50:00,61.29,61.29,61.28,61.29,7056.77993703181,61.29,61.29,61.28,61.29,7056.7799
2011-01-14 14:55:00,61.29,61.3,61.28,61.3,23233.09086961242,61.29,61.3,61.28,61.3,23233.0909
2011-01-14 15:00:00,61.29,61.33,61.26,61.26,28335.685593312344,61.29,61.33,61.26,61.26,28335.6856
2011-01-14 15:05:00,61.25,61.29,61.25,61.29,9879.491911844534,61.25,61.29,61.25,61.29,9879.4919
2011-01-14 15:10:00,61.29,61.36,61.27,61.36,36260.992291824994,61.29,61.36,61.27,61.36,36260.9923
2011-01-14 15:15:00,61.35,61.36,61.33,61.35,29421.344045163394,61.35,61.36,61.33,61.35,29421.344
2011-01-14 15:20:00,61.34,61.4,61.34,61.38,21821.73488220606,61.34,61.4,61.34,61.38,21821.7349
2011-01-14 15:25:00,61.38,61.41,61.33,61.34,23884.48594072305,61.38,61.41,61.33,61.34,23884.4859
2011-01-14 15:30:00,61.35,61.37,61.33,61.33,37889.47996960156,61.35,61.37,61.33,61.33,37889.48
2011-01-14 15:35:00,61.33,61.33,61.26,61.27,74693.30148735209,61.33,61.33,61.26,61.27,74693.3015
2011-01-14 15:40:00,61.27,61.29,61.23,61.23,100531.97264140702,61.27,61.29,61.23,61.23,100531.9726
2011-01-14 15:45:00,61.23,61.33,61.23,61.33,53957.22505699707,61.23,61.33,61.23,61.33,53957.2251
2011-01-14 15:50:00,61.33,61.35,61.27,61.27,63076.75605254587,61.33,61.35,61.27,61.27,63076.7561
2011-01-14 15:55:00,61.28,61.32,61.22,61.32,129627.6191510151,61.28,61.32,61.22,61.32,129627.6192
2011-01-18 09:30:00,61.35,61.35,60.79,61.08,87504.07121919445,61.35,61.35,60.79,61.08,87504.0712
2011-01-18 09:35:00,61.1,61.25,61.0,61.25,32678.319400716537,61.1,61.25,61.0,61.25,32678.3194
2011-01-18 09:40:00,61.25,61.34,61.13,61.27,27467.158831831508,61.25,61.34,61.13,61.27,27467.1588
2011-01-18 09:45:00,61.27,61.31,61.12,61.12,36695.25567256541,61.27,61.31,61.12,61.12,36695.2557
2011-01-18 09:50:00,61.13,61.13,60.94,60.97,50700.24970144393,61.13,61.13,60.94,60.97,50700.2497
2011-01-18 09:55:00,60.97,61.08,60.93,61.08,16067.745087395506,60.97,61.08,60.93,61.08,16067.7451
2011-01-18 10:00:00,61.08,61.25,61.01,61.24,22255.99826294648,61.08,61.25,61.01,61.24,22255.9983
2011-01-18 10:05:00,61.24,61.32,61.23,61.3,31266.96341331017,61.24,61.32,61.23,61.3,31266.9634
2011-01-18 10:10:00,61.31,61.34,61.29,61.34,20736.07643035501,61.31,61.34,61.29,61.34,20736.0764
2011-01-18 10:15:00,61.33,61.47,61.33,61.4,31266.96341331017,61.33,61.47,61.33,61.4,31266.9634
2011-01-18 10:20:00,61.41,61.45,61.35,61.37,18564.75952665292,61.41,61.45,61.35,61.37,18564.7595
2011-01-18 10:25:00,61.36,61.41,61.33,61.38,10096.623602214744,61.36,61.41,61.33,61.38,10096.6236
2011-01-18 10:30:00,61.38,61.39,61.33,61.36,22798.827488872,61.38,61.39,61.33,61.36,22798.8275
2011-01-18 10:35:00,61.37,61.4,61.32,61.4,22581.69579850179,61.37,61.4,61.32,61.4,22581.6958
2011-01-18 10:40:00,61.4,61.46,61.39,61.46,15850.613397025296,61.4,61.46,61.39,61.46,15850.6134
2011-01-18 10:45:00,61.47,61.48,61.42,61.43,15633.481706655088,61.47,61.48,61.42,61.43,15633.4817
2011-01-18 10:50:00,61.43,61.47,61.41,61.47,25512.97361849962,61.43,61.47,61.41,61.47,25512.9736
2011-01-18 10:55:00,61.47,61.51,61.45,61.5,16610.57431332103,61.47,61.51,61.45,61.5,16610.5743
2011-01-18 11:00:00,61.51,61.58,61.47,61.48,38432.30919552709,61.51,61.58,61.47,61.48,38432.3092
2011-01-18 11:05:00,61.48,61.49,61.42,61.43,25295.84192812941,61.48,61.49,61.42,61.43,25295.8419
2011-01-18 11:10:00,61.44,61.44,61.35,61.35,15307.784171099773,61.44,61.44,61.35,61.35,15307.7842
2011-01-18 11:15:00,61.35,61.39,61.34,61.39,17696.232765172077,61.35,61.39,61.34,61.39,17696.2328
2011-01-18 11:20:00,61.39,61.41,61.35,61.35,20627.510585169905,61.39,61.41,61.35,61.35,20627.5106
2011-01-18 11:25:00,61.35,61.38,61.33,61.38,12376.506351101943,61.35,61.38,61.33,61.38,12376.5064
2011-01-18 11:30:00,61.37,61.39,61.34,61.37,12376.506351101943,61.37,61.39,61.34,61.37,12376.5064
2011-01-18 11:35:00,61.36,61.36,61.27,61.3,12050.80881554663,61.36,61.36,61.27,61.3,12050.8088
2011-01-18 11:40:00,61.3,61.31,61.29,61.3,5102.5947236999245,61.3,61.31,61.29,61.3,5102.5947
2011-01-18 11:45:00,61.29,61.33,61.29,61.31,12810.769731842363,61.29,61.33,61.29,61.31,12810.7697
2011-01-18 11:50:00,61.31,61.32,61.23,61.23,10965.150363695582,61.31,61.32,61.23,61.23,10965.1504
2011-01-18 11:55:00,61.21,61.28,61.21,61.26,7599.609162957334,61.21,61.28,61.21,61.26,7599.6092
2011-01-18 12:00:00,61.27,61.27,61.19,61.2,8576.701769623276,61.27,61.27,61.19,61.2,8576.7018
2011-01-18 12:05:00,61.2,61.2,61.14,61.16,24644.446857018786,61.2,61.2,61.14,61.16,24644.4469
2011-01-18 12:10:00,61.16,61.16,61.11,61.14,16936.271848876346,61.16,61.16,61.11,61.14,16936.2718
2011-01-18 12:15:00,61.15,61.19,61.15,61.19,12593.638041472152,61.15,61.19,61.15,61.19,12593.638
2011-01-18 12:20:00,61.2,61.2,61.18,61.2,9770.92606665943,61.2,61.2,61.18,61.2,9770.9261
2011-01-18 12:25:00,61.21,61.26,61.2,61.26,13353.598957767888,61.21,61.26,61.2,61.26,13353.599
2011-01-18 12:30:00,61.26,61.31,61.25,61.31,6079.687330365867,61.26,61.31,61.25,61.31,6079.6873
2011-01-18 12:35:00,61.32,61.42,61.32,61.42,5862.555639995658,61.32,61.42,61.32,61.42,5862.5556
2011-01-18 12:40:00,61.42,61.43,61.39,61.39,13787.862338508306,61.42,61.43,61.39,61.39,13787.8623
2011-01-18 12:45:00,61.39,61.47,61.39,61.44,27467.158831831508,61.39,61.47,61.39,61.44,27467.1588
2011-01-18 12:50:00,61.43,61.47,61.43,61.47,17587.666919986972,61.43,61.47,61.43,61.47,17587.6669
2011-01-18 12:55:00,61.47,61.53,61.46,61.52,20410.37889479969,61.47,61.53,61.46,61.52,20410.3789
2011-01-18 13:00:00,61.52,61.55,61.52,61.55,4125.502117033981,61.52,61.55,61.52,61.55,4125.5021
2011-01-18 13:05:00,61.55,61.56,61.47,61.48,21821.73488220606,61.55,61.56,61.47,61.48,21821.7349
2011-01-18 13:10:00,61.49,61.5,61.48,61.5,5536.858104440344,61.49,61.5,61.48,61.5,5536.8581
2011-01-18 13:15:00,61.5,61.51,61.41,61.42,18347.627836282707,61.5,61.51,61.41,61.42,18347.6278
2011-01-18 13:20:00,61.41,61.43,61.39,61.39,12702.203886657258,61.41,61.43,61.39,61.39,12702.2039
2011-01-18 13:25:00,61.39,61.39,61.38,61.39,6948.214091846705,61.39,61.39,61.38,61.39,6948.2141
2011-01-18 13:30:00,61.38,61.39,61.36,61.37,9879.491911844534,61.38,61.39,61.36,61.37,9879.4919
2011-01-18 13:35:00,61.37,61.46,61.35,61.46,58842.68809032679,61.37,61.46,61.35,61.46,58842.6881
2011-01-18 13:40:00,61.45,61.48,61.45,61.47,3582.6728911084574,61.45,61.48,61.45,61.47,3582.6729
2011-01-18 13:45:00,61.47,61.47,61.47,61.47,8033.872543697753,61.47,61.47,61.47,61.47,8033.8725
2011-01-18 13:50:00,61.47,61.47,61.42,61.42,5862.555639995658,61.47,61.47,61.42,61.42,5862.5556
2011-01-18 13:55:00,61.43,61.44,61.39,61.44,32678.319400716537,61.43,61.44,61.39,61.44,32678.3194
2011-01-18 14:00:00,61.43,61.61,61.43,61.61,23667.35425035284,61.43,61.61,61.43,61.61,23667.3543
2011-01-18 14:05:00,61.61,61.67,61.6,61.67,17261.969384431657,61.61,61.67,61.6,61.67,17261.9694
2011-01-18 14:10:00,61.67,61.69,61.65,61.68,23667.35425035284,61.67,61.69,61.65,61.68,23667.3543
2011-01-18 14:15:00,61.68,61.68,61.61,61.66,28878.51481923787,61.68,61.68,61.61,61.66,28878.5148
2011-01-18 14:20:00,61.66,61.69,61.64,61.66,20084.681359244383,61.66,61.69,61.64,61.66,20084.6814
2011-01-18 14:25:00,61.67,61.71,61.66,61.71,24427.31516664857,61.67,61.71,61.66,61.71,24427.3152
2011-01-18 14:30:00,61.7,61.8,61.7,61.78,27575.724677016613,61.7,61.8,61.7,61.78,27575.7247
2011-01-18 14:35:00,61.78,61.78,61.7,61.7,26272.93453479536,61.78,61.78,61.7,61.7,26272.9345
2011-01-18 14:40:00,61.7,61.71,61.69,61.7,19433.28628813376,61.7,61.71,61.69,61.7,19433.2863
2011-01-18 14:45:00,61.7,61.77,61.7,61.77,24970.144392574097,61.7,61.77,61.7,61.77,24970.1444
2011-01-18 14:50:00,61.77,61.82,61.74,61.74,25295.84192812941,61.77,61.82,61.74,61.74,25295.8419
2011-01-18 14:55:00,61.74,61.75,61.68,61.69,25621.539463684727,61.74,61.75,61.68,61.69,25621.5395
2011-01-18 15:00:00,61.69,61.69,61.63,61.63,32244.05601997612,61.69,61.69,61.63,61.63,32244.056
2011-01-18 15:05:00,61.62,61.69,61.61,61.68,22364.564108131584,61.62,61.69,61.61,61.68,22364.5641
2011-01-18 15:10:00,61.68,61.74,61.68,61.74,20410.37889479969,61.68,61.74,61.68,61.74,20410.3789
2011-01-18 15:15:00,61.74,61.75,61.64,61.68,28661.38312886766,61.74,61.75,61.64,61.68,28661.3831
2011-01-18 15:20:00,61.68,61.74,61.67,61.74,18781.891217023127,61.68,61.74,61.67,61.74,18781.8912
2011-01-18 15:25:00,61.75,61.76,61.69,61.69,36260.992291824994,61.75,61.76,61.69,61.69,36260.9923
2011-01-18 15:30:00,61.69,61.69,61.6,61.6,47986.10357181631,61.69,61.69,61.6,61.6,47986.1036
2011-01-18 15:35:00,61.6,61.65,61.58,61.62,40060.79687330366,61.6,61.65,61.58,61.62,40060.7969
2011-01-18 15:40:00,61.61,61.61,61.5,61.52,53088.69829551623,61.61,61.61,61.5,61.52,53088.6983
2011-01-18 15:45:00,61.53,61.58,61.52,61.55,59385.51731625231,61.53,61.58,61.52,61.55,59385.5173
2011-01-18 15:50:00,61.55,61.59,61.54,61.59,75344.6965584627,61.55,61.59,61.54,61.59,75344.6966
2011-01-18 15:55:00,61.58,61.73,61.58,61.7,102486.1578547389,61.58,61.73,61.58,61.7,102486.1579
2011-01-19 09:30:00,61.52,61.57,61.24,61.37,36912.38736293562,61.52,61.57,61.24,61.37,36912.3874
2011-01-19 09:35:00,61.34,61.51,61.24,61.45,13896.42818369341,61.34,61.51,61.24,61.45,13896.4282
2011-01-19 09:40:00,61.45,61.45,61.2,61.27,26381.50037998045,61.45,61.45,61.2,61.27,26381.5004
2011-01-19 09:45:00,61.28,61.33,61.15,61.3,23558.788405167736,61.28,61.33,61.15,61.3,23558.7884
2011-01-19 09:50:00,61.3,61.35,61.19,61.32,14439.257409618936,61.3,61.35,61.19,61.32,14439.2574
2011-01-19 09:55:00,61.29,61.31,61.18,61.29,12376.506351101943,61.29,61.31,61.18,61.29,12376.5064
2011-01-19 10:00:00,61.3,61.33,61.23,61.28,10422.321137770055,61.3,61.33,61.23,61.28,10422.3211
2011-01-19 10:05:00,61.26,61.28,61.18,61.26,21604.60319183585,61.26,61.28,61.18,61.26,21604.6032
2011-01-19 10:10:00,61.26,61.28,61.23,61.23,8685.267614808381,61.26,61.28,61.23,61.23,8685.2676
2011-01-19 10:15:00,61.24,61.24,61.06,61.08,11725.111279991315,61.24,61.24,61.06,61.08,11725.1113
2011-01-19 10:20:00,61.08,61.18,61.07,61.14,16936.271848876346,61.08,61.18,61.07,61.14,16936.2718
2011-01-19 10:25:00,61.12,61.19,61.1,61.17,18347.627836282707,61.12,61.19,61.1,61.17,18347.6278
2011-01-19 10:30:00,61.17,61.26,61.17,61.18,26924.329605905983,61.17,61.26,61.17,61.18,26924.3296
2011-01-19 10:35:00,61.17,61.17,61.02,61.06,28227.11974812724,61.17,61.17,61.02,61.06,28227.1197
2011-01-19 10:40:00,61.06,61.11,61.01,61.08,31266.96341331017,61.06,61.11,61.01,61.08,31266.9634
2011-01-19 10:45:00,61.09,61.15,61.04,61.15,22147.43241776137,61.09,61.15,61.04,61.15,22147.4324
2011-01-19 10:50:00,61.15,61.23,61.15,61.16,11073.716208880687,61.15,61.23,61.15,61.16,11073.7162
2011-01-19 10:55:00,61.15,61.17,61.1,61.14,15090.652480729565,61.15,61.17,61.1,61.14,15090.6525
2011-01-19 11:00:00,61.13,61.18,61.1,61.12,18130.496145912497,61.13,61.18,61.1,61.12,18130.4961
2011-01-19 11:05:00,61.13,61.2,61.11,61.18,7273.91162740202,61.13,61.2,61.11,61.18,7273.9116
2011-01-19 11:10:00,61.17,61.18,61.08,61.08,4885.463033329715,61.17,61.18,61.08,61.08,4885.463
2011-01-19 11:15:00,61.07,61.1,61.02,61.04,8576.701769623276,61.07,61.1,61.02,61.04,8576.7018
2011-01-19 11:20:00,61.06,61.13,61.03,61.13,15090.652480729565,61.06,61.13,61.03,61.13,15090.6525
2011-01-19 11:25:00,61.12,61.16,61.11,61.16,6079.687330365867,61.12,61.16,61.11,61.16,6079.6873
2011-01-19 11:30:00,61.16,61.23,61.15,61.19,15959.1792422104,61.16,61.23,61.15,61.19,15959.1792
2011-01-19 11:35:00,61.2,61.23,61.07,61.22,19758.98382368907,61.2,61.23,61.07,61.22,19758.9838
2011-01-19 11:40:00,61.23,61.23,61.12,61.19,32461.187710346327,61.23,61.23,61.12,61.19,32461.1877
2011-01-19 11:45:00,61.17,61.23,61.17,61.23,9119.5309955488,61.17,61.23,61.17,61.23,9119.531
2011-01-19 11:50:00,61.25,61.32,61.24,61.3,34415.37292367821,61.25,61.32,61.24,61.3,34415.3729
2011-01-19 11:55:00,61.29,61.3,61.23,61.27,15090.652480729565,61.29,61.3,61.23,61.27,15090.6525
2011-01-19 12:00:00,61.26,61.3,61.26,61.26,6513.950711106286,61.26,61.3,61.26,61.26,6513.9507
2011-01-19 12:05:00,61.25,61.31,61.24,61.3,37129.51905330584,61.25,61.31,61.24,61.3,37129.5191
2011-01-19 12:10:00,61.28,61.32,61.27,61.32,14222.125719248725,61.28,61.32,61.27,61.32,14222.1257
2011-01-19 12:15:00,61.31,61.32,61.3,61.31,4342.633807404191,61.31,61.32,61.3,61.31,4342.6338
2011-01-19 12:20:00,61.32,61.35,61.3,61.3,6622.516556291391,61.32,61.35,61.3,61.3,6622.5166
2011-01-19 12:25:00,61.3,61.33,61.3,61.33,23558.788405167736,61.3,61.33,61.3,61.33,23558.7884
2011-01-19 12:30:00,61.31,61.35,61.3,61.31,26272.93453479536,61.31,61.35,61.3,61.31,26272.9345
2011-01-19 12:35:00,61.31,61.32,61.23,61.26,22364.564108131584,61.31,61.32,61.23,61.26,22364.5641
2011-01-19 12:40:00,61.26,61.26,61.21,61.23,7165.345782216915,61.26,61.26,61.21,61.23,7165.3458
2011-01-19 12:45:00,61.23,61.24,61.2,61.22,12919.335577027468,61.23,61.24,61.2,61.22,12919.3356
2011-01-19 12:50:00,61.22,61.23,61.17,61.22,6731.082401476496,61.22,61.23,61.17,61.22,6731.0824
2011-01-19 12:55:00,61.21,61.21,61.18,61.19,2171.316903702096,61.21,61.21,61.18,61.19,2171.3169
2011-01-19 13:00:00,61.18,61.18,61.09,61.15,10313.755292584952,61.18,61.18,61.09,61.15,10313.7553
2011-01-19 13:05:00,61.13,61.15,61.1,61.14,6622.516556291391,61.13,61.15,61.1,61.14,6622.5166
2011-01-19 13:10:00,61.14,61.18,61.11,61.13,7273.91162740202,61.14,61.18,61.11,61.13,7273.9116
2011-01-19 13:15:00,61.14,61.14,61.08,61.08,8902.399305178591,61.14,61.14,61.08,61.08,8902.3993
2011-01-19 13:20:00,61.08,61.08,61.02,61.05,12267.940505916838,61.08,61.08,61.02,61.05,12267.9405
2011-01-19 13:25:00,61.05,61.14,61.05,61.12,7056.77993703181,61.05,61.14,61.05,61.12,7056.7799
2011-01-19 13:30:00,61.11,61.16,61.1,61.16,3039.8436651829334,61.11,61.16,61.1,61.16,3039.8437
2011-01-19 13:35:00,61.15,61.16,61.14,61.14,2497.01443925741,61.15,61.16,61.14,61.14,2497.0144
2011-01-19 13:40:00,61.15,61.15,61.03,61.04,7165.345782216915,61.15,61.15,61.03,61.04,7165.3458
2011-01-19 13:45:00,61.04,61.04,60.99,60.99,6839.648246661601,61.04,61.04,60.99,60.99,6839.6482
2011-01-19 13:50:00,60.99,61.0,60.95,60.99,14873.520790359353,60.99,61.0,60.95,60.99,14873.5208
2011-01-19 13:55:00,60.99,61.03,60.98,61.03,9662.360221474324,60.99,61.03,60.98,61.03,9662.3602
2011-01-19 14:00:00,61.03,61.04,61.0,61.0,9553.79437628922,61.03,61.04,61.0,61.0,9553.7944
2011-01-19 14:05:00,61.0,61.0,60.96,60.96,6079.687330365867,61.0,61.0,60.96,60.96,6079.6873
2011-01-19 14:10:00,60.97,61.02,60.97,61.01,14982.086635544458,60.97,61.02,60.97,61.01,14982.0866
2011-01-19 14:15:00,61.01,61.01,60.95,60.97,15633.481706655088,61.01,61.01,60.95,60.97,15633.4817
2011-01-19 14:20:00,60.97,60.97,60.94,60.95,10530.886982955162,60.97,60.97,60.94,60.95,10530.887
2011-01-19 14:25:00,60.95,60.99,60.94,60.99,15850.613397025296,60.95,60.99,60.94,60.99,15850.6134
2011-01-19 14:30:00,60.99,61.01,60.98,61.0,11399.413744436,60.99,61.01,60.98,61.0,11399.4137
2011-01-19 14:35:00,61.0,61.0,60.93,60.95,12810.769731842363,61.0,61.0,60.93,60.95,12810.7697
2011-01-19 14:40:00,60.96,60.96,60.87,60.92,18347.627836282707,60.96,60.96,60.87,60.92,18347.6278
2011-01-19 14:45:00,60.92,60.96,60.92,60.96,8142.438388882858,60.92,60.96,60.92,60.96,8142.4384
2011-01-19 14:50:00,60.96,60.97,60.84,60.88,25838.671154054937,60.96,60.97,60.84,60.88,25838.6712
2011-01-19 14:55:00,60.88,60.89,60.77,60.79,33112.58278145696,60.88,60.89,60.77,60.79,33112.5828
2011-01-19 15:00:00,60.79,60.89,60.79,60.87,20627.510585169905,60.79,60.89,60.79,60.87,20627.5106
2011-01-19 15:05:00,60.88,60.89,60.8,60.8,12050.80881554663,60.88,60.89,60.8,60.8,12050.8088
2011-01-19 15:10:00,60.8,60.82,60.71,60.72,21061.773965910324,60.8,60.82,60.71,60.72,21061.774
2011-01-19 15:15:00,60.73,60.88,60.72,60.87,20518.944739984803,60.73,60.88,60.72,60.87,20518.9447
2011-01-19 15:20:00,60.87,60.88,60.87,60.88,18130.496145912497,60.87,60.88,60.87,60.88,18130.4961
2011-01-19 15:25:00,60.87,60.92,60.86,60.92,28009.98805775703,60.87,60.92,60.86,60.92,28009.9881
2011-01-19 15:30:00,60.92,60.96,60.85,60.85,56562.80534143958,60.92,60.96,60.85,60.85,56562.8053
2011-01-19 15:35:00,60.85,60.87,60.81,60.85,56888.5028769949,60.85,60.87,60.81,60.85,56888.5029
2011-01-19 15:40:00,60.85,60.96,60.85,60.92,52545.86906959071,60.85,60.96,60.85,60.92,52545.8691
2011-01-19 15:45:00,60.93,60.93,60.86,60.91,40603.62609922919,60.93,60.93,60.86,60.91,40603.6261
2011-01-19 15:50:00,60.92,61.01,60.9,61.0,73064.81380957551,60.92,61.01,60.9,61.0,73064.8138
2011-01-19 15:55:00,61.0,61.02,60.94,61.02,109760.06948214093,61.0,61.02,60.94,61.02,109760.0695
2011-01-20 09:30:00,61.12,61.71,61.12,61.54,38215.17750515688,61.12,61.71,61.12,61.54,38215.1775
2011-01-20 09:35:00,61.6,61.66,61.44,61.62,32678.319400716537,61.6,61.66,61.44,61.62,32678.3194
2011-01-20 09:40:00,61.64,61.66,61.5,61.58,22907.393334057106,61.64,61.66,61.5,61.58,22907.3933
2011-01-20 09:45:00,61.56,61.68,61.47,61.55,41580.71870589512,61.56,61.68,61.47,61.55,41580.7187
2011-01-20 09:50:00,61.53,61.58,61.51,61.58,24753.012702203887,61.53,61.58,61.51,61.58,24753.0127
2011-01-20 09:55:00,61.56,61.58,61.53,61.54,37563.782434046254,61.56,61.58,61.53,61.54,37563.7824
2011-01-20 10:00:00,61.58,61.62,61.52,61.58,42014.98208663554,61.58,61.62,61.52,61.58,42014.9821
2011-01-20 10:05:00,61.58,61.67,61.58,61.65,21278.90565628053,61.58,61.67,61.58,61.65,21278.9057
2011-01-20 10:10:00,61.67,61.73,61.65,61.68,25295.84192812941,61.67,61.73,61.65,61.68,25295.8419
2011-01-20 10:15:00,61.66,61.69,61.61,61.64,27684.29052220172,61.66,61.69,61.61,61.64,27684.2905
2011-01-20 10:20:00,61.64,61.77,61.63,61.77,26272.93453479536,61.64,61.77,61.63,61.77,26272.9345
2011-01-20 10:25:00,61.74,61.82,61.71,61.76,21387.47150146564,61.74,61.82,61.71,61.76,21387.4715
2011-01-20 10:30:00,61.76,61.77,61.66,61.71,55802.84442514385,61.76,61.77,61.66,61.71,55802.8444
2011-01-20 10:35:00,61.71,61.82,61.7,61.77,18673.325371838026,61.71,61.82,61.7,61.77,18673.3254
2011-01-20 10:40:00,61.77,61.77,61.59,61.7,29638.4757355336,61.77,61.77,61.59,61.7,29638.4757
2011-01-20 10:45:00,61.7,61.7,61.56,61.65,13027.901422212572,61.7,61.7,61.56,61.65,13027.9014
2011-01-20 10:50:00,61.68,61.68,61.55,61.55,30398.43665182933,61.68,61.68,61.55,61.55,30398.4367
2011-01-20 10:55:00,61.55,61.67,61.54,61.65,21278.90565628053,61.55,61.67,61.54,61.65,21278.9057
2011-01-20 11:00:00,61.64,61.68,61.57,61.68,11182.282054065792,61.64,61.68,61.57,61.68,11182.2821
2011-01-20 11:05:00,61.67,61.74,61.67,61.67,17153.403539246552,61.67,61.74,61.67,61.67,17153.4035
2011-01-20 11:10:00,61.68,61.72,61.62,61.7,10530.886982955162,61.68,61.72,61.62,61.7,10530.887
2011-01-20 11:15:00,61.69,61.85,61.67,61.8,22690.261643686896,61.69,61.85,61.67,61.8,22690.2616
2011-01-20 11:20:00,61.81,61.81,61.71,61.71,27141.4612962762,61.81,61.81,61.71,61.71,27141.4613
2011-01-20 11:25:00,61.7,61.97,61.68,61.97,97926.3923569645,61.7,61.97,61.68,61.97,97926.3924
2011-01-20 11:30:00,61.97,61.97,61.83,61.87,127999.13147323852,61.97,61.97,61.83,61.87,127999.1315
2011-01-20 11:35:00,61.86,62.09,61.82,62.05,54391.48843773749,61.86,62.09,61.82,62.05,54391.4884
2011-01-20 11:40:00,62.05,62.11,62.05,62.1,52980.132450331126,62.05,62.11,62.05,62.1,52980.1325
2011-01-20 11:45:00,62.1,62.25,62.1,62.23,87286.93952882424,62.1,62.25,62.1,62.23,87286.9395
2011-01-20 11:50:00,62.23,62.28,62.16,62.28,38649.4408858973,62.23,62.28,62.16,62.28,38649.4409
2011-01-20 11:55:00,62.27,62.29,62.23,62.28,30289.87080664423,62.27,62.29,62.23,62.28,30289.8708
2011-01-20 12:00:00,62.28,62.37,62.27,62.29,56237.10780588427,62.28,62.37,62.27,62.29,56237.1078
2011-01-20 12:05:00,62.3,62.35,62.29,62.34,25730.10530886983,62.3,62.35,62.29,62.34,25730.1053
2011-01-20 12:10:00,62.3,62.35,62.29,62.35,15307.784171099773,62.3,62.35,62.29,62.35,15307.7842
2011-01-20 12:15:00,62.34,62.35,62.2,62.22,26164.368689610248,62.34,62.35,62.2,62.22,26164.3687
2011-01-20 12:20:00,62.22,62.34,62.22,62.34,25730.10530886983,62.22,62.34,62.22,62.34,25730.1053
2011-01-20 12:25:00,62.34,62.48,62.34,62.48,14222.125719248725,62.34,62.48,62.34,62.48,14222.1257
2011-01-20 12:30:00,62.48,62.49,62.41,62.47,19433.28628813376,62.48,62.49,62.41,62.47,19433.2863
2011-01-20 12:35:00,62.48,62.49,62.45,62.45,19433.28628813376,62.48,62.49,62.45,62.45,19433.2863
2011-01-20 12:40:00,62.45,62.46,62.38,62.41,25730.10530886983,62.45,62.46,62.38,62.41,25730.1053
2011-01-20 12:45:00,62.41,62.47,62.4,62.47,12267.940505916838,62.41,62.47,62.4,62.47,12267.9405
2011-01-20 12:50:00,62.47,62.48,62.44,62.48,11290.847899250895,62.47,62.48,62.44,62.48,11290.8479
2011-01-20 12:55:00,62.49,62.52,62.48,62.5,11290.847899250895,62.49,62.52,62.48,62.5,11290.8479
2011-01-20 13:00:00,62.5,62.56,62.49,62.56,17696.232765172077,62.5,62.56,62.49,62.56,17696.2328
2011-01-20 13:05:00,62.56,62.6,62.55,62.57,18564.75952665292,62.56,62.6,62.55,62.57,18564.7595
2011-01-20 13:10:00,62.57,62.59,62.56,62.58,14873.520790359353,62.57,62.59,62.56,62.58,14873.5208
2011-01-20 13:15:00,62.58,62.62,62.57,62.62,14764.95494517425,62.58,62.62,62.57,62.62,14764.9549
2011-01-20 13:20:00,62.6,62.61,62.5,62.52,25404.40777331452,62.6,62.61,62.5,62.52,25404.4078
2011-01-20 13:25:00,62.52,62.52,62.46,62.52,20953.20812072522,62.52,62.52,62.46,62.52,20953.2081
2011-01-20 13:30:00,62.5,62.52,62.48,62.48,12267.940505916838,62.5,62.52,62.48,62.48,12267.9405
2011-01-20 13:35:00,62.49,62.55,62.49,62.53,13136.467267397677,62.49,62.55,62.49,62.53,13136.4673
2011-01-20 13:40:00,62.53,62.54,62.51,62.51,6188.253175550972,62.53,62.54,62.51,62.51,6188.2532
2011-01-20 13:45:00,62.51,62.52,62.5,62.51,12159.374660731732,62.51,62.52,62.5,62.51,12159.3747
2011-01-20 13:50:00,62.51,62.52,62.47,62.52,15090.652480729565,62.51,62.52,62.47,62.52,15090.6525
2011-01-20 13:55:00,62.52,62.59,62.52,62.58,15959.1792422104,62.52,62.59,62.52,62.58,15959.1792
2011-01-20 14:00:00,62.57,62.57,62.54,62.55,12159.374660731732,62.57,62.57,62.54,62.55,12159.3747
2011-01-20 14:05:00,62.55,62.63,62.54,62.63,23341.65671479753,62.55,62.63,62.54,62.63,23341.6567
2011-01-20 14:10:00,62.62,62.64,62.62,62.63,37020.95320812073,62.62,62.64,62.62,62.63,37020.9532
2011-01-20 14:15:00,62.63,62.64,62.62,62.64,38106.61165997177,62.63,62.64,62.62,62.64,38106.6117
2011-01-20 14:20:00,62.65,62.76,62.64,62.75,37020.95320812073,62.65,62.76,62.64,62.75,37020.9532
2011-01-20 14:25:00,62.75,62.87,62.73,62.87,32461.187710346327,62.75,62.87,62.73,62.87,32461.1877
2011-01-20 14:30:00,62.86,63.07,62.86,63.05,50917.38139181414,62.86,63.07,62.86,63.05,50917.3814
2011-01-20 14:35:00,63.06,63.23,63.03,63.22,71544.89197698404,63.06,63.23,63.03,63.22,71544.892
2011-01-20 14:40:00,63.22,63.36,63.12,63.36,61882.53175550972,63.22,63.36,63.12,63.36,61882.5318
2011-01-20 14:45:00,63.36,63.39,63.06,63.13,77516.0134621648,63.36,63.39,63.06,63.13,77516.0135
2011-01-20 14:50:00,63.13,63.13,63.03,63.1,52545.86906959071,63.13,63.13,63.03,63.1,52545.8691
2011-01-20 14:55:00,63.1,63.1,63.02,63.06,42340.67962219086,63.1,63.1,63.02,63.06,42340.6796
2011-01-20 15:00:00,63.05,63.06,62.97,63.02,37672.34827923135,63.05,63.06,62.97,63.02,37672.3483
2011-01-20 15:05:00,63.02,63.05,62.99,63.03,35718.16306589947,63.02,63.05,62.99,63.03,35718.1631
2011-01-20 15:10:00,63.02,63.11,63.02,63.07,38215.17750515688,63.02,63.11,63.02,63.07,38215.1775
2011-01-20 15:15:00,63.06,63.13,63.06,63.12,61665.40006513951,63.06,63.13,63.06,63.12,61665.4001
2011-01-20 15:20:00,63.12,63.22,63.11,63.22,150906.52480729562,63.12,63.22,63.11,63.22,150906.5248
2011-01-20 15:25:00,63.22,63.29,63.19,63.28,99446.31418955595,63.22,63.29,63.19,63.28,99446.3142
2011-01-20 15:30:00,63.29,63.33,63.21,63.32,79035.93529475627,63.29,63.33,63.21,63.32,79035.9353
2011-01-20 15:35:00,63.32,63.38,63.26,63.37,83595.70079253067,63.32,63.38,63.26,63.37,83595.7008
2011-01-20 15:40:00,63.37,63.55,63.36,63.5,161545.9776354359,63.37,63.55,63.36,63.5,161545.9776
2011-01-20 15:45:00,63.5,63.51,63.43,63.45,115622.62512213658,63.5,63.51,63.43,63.45,115622.6251
2011-01-20 15:50:00,63.45,63.45,63.29,63.34,95537.9437628922,63.45,63.45,63.29,63.34,95537.9438
2011-01-20 15:55:00,63.34,63.43,63.32,63.35,177505.1568776463,63.34,63.43,63.32,63.35,177505.1569
2011-01-21 09:30:00,61.34,61.71,61.11,61.16,524590.1639344263,61.34,61.71,61.11,61.16,524590.1639
2011-01-21 09:35:00,61.12,61.48,61.11,61.47,106611.65997177288,61.12,61.48,61.11,61.47,106611.66
2011-01-21 09:40:00,61.48,61.97,61.47,61.97,116491.15188361742,61.48,61.97,61.47,61.97,116491.1519
2011-01-21 09:45:00,61.96,62.03,61.8,61.85,88698.2955162306,61.96,62.03,61.8,61.85,88698.2955
2011-01-21 09:50:00,61.85,61.85,61.7,61.76,126587.77548583216,61.85,61.85,61.7,61.76,126587.7755
2011-01-21 09:55:00,61.76,61.79,61.65,61.67,70024.97014439257,61.76,61.79,61.65,61.67,70024.9701
2011-01-21 10:00:00,61.65,61.72,61.46,61.46,73064.81380957551,61.65,61.72,61.46,61.46,73064.8138
2011-01-21 10:05:00,61.46,61.58,61.46,61.55,57105.63456736511,61.46,61.58,61.46,61.55,57105.6346
2011-01-21 10:10:00,61.55,61.55,61.46,61.47,29638.4757355336,61.55,61.55,61.46,61.47,29638.4757
2011-01-21 10:15:00,61.46,61.5,61.25,61.32,63293.88774291608,61.46,61.5,61.25,61.32,63293.8877
2011-01-21 10:20:00,61.31,61.31,61.21,61.21,47443.27434589079,61.31,61.31,61.21,61.21,47443.2743
2011-01-21 10:25:00,61.19,61.23,61.07,61.09,37455.21658886115,61.19,61.23,61.07,61.09,37455.2166
2011-01-21 10:30:00,61.07,61.23,61.06,61.14,24101.61763109326,61.07,61.23,61.06,61.14,24101.6176
2011-01-21 10:35:00,61.13,61.15,61.07,61.07,28444.25143849745,61.13,61.15,61.07,61.07,28444.2514
2011-01-21 10:40:00,61.08,61.23,61.04,61.23,41580.71870589512,61.08,61.23,61.04,61.23,41580.7187
2011-01-21 10:45:00,61.23,61.23,61.11,61.14,30941.26587775486,61.23,61.23,61.11,61.14,30941.2659
2011-01-21 10:50:00,61.13,61.26,61.12,61.23,65030.94126587776,61.13,61.26,61.12,61.23,65030.9413
2011-01-21 10:55:00,61.23,61.38,61.23,61.33,46900.44511996526,61.23,61.38,61.23,61.33,46900.4451
2011-01-21 11:00:00,61.32,61.35,61.29,61.32,16936.271848876346,61.32,61.35,61.29,61.32,16936.2718
2011-01-21 11:05:00,61.32,61.33,61.25,61.26,63185.32189773097,61.32,61.33,61.25,61.26,63185.3219
2011-01-21 11:10:00,61.25,61.31,61.25,61.28,32352.62186516122,61.25,61.31,61.25,61.28,32352.6219
2011-01-21 11:15:00,61.27,61.35,61.25,61.35,33221.14862664206,61.27,61.35,61.25,61.35,33221.1486
2011-01-21 11:20:00,61.35,61.35,61.27,61.29,84681.35924438172,61.35,61.35,61.27,61.29,84681.3592
2011-01-21 11:25:00,61.29,61.44,61.21,61.44,63945.28281402671,61.29,61.44,61.21,61.44,63945.2828
2011-01-21 11:30:00,61.43,61.43,61.35,61.39,21061.773965910324,61.43,61.43,61.35,61.39,21061.774
2011-01-21 11:35:00,61.39,61.39,61.28,61.32,28227.11974812724,61.39,61.39,61.28,61.32,28227.1197
2011-01-21 11:40:00,61.31,61.34,61.26,61.3,19433.28628813376,61.31,61.34,61.26,61.3,19433.2863
2011-01-21 11:45:00,61.31,61.37,61.26,61.37,31592.660948865487,61.31,61.37,61.26,61.37,31592.6609
2011-01-21 11:50:00,61.38,61.4,61.31,61.38,16393.44262295082,61.38,61.4,61.31,61.38,16393.4426
2011-01-21 11:55:00,61.39,61.5,61.37,61.5,36369.5581370101,61.39,61.5,61.37,61.5,36369.5581
2011-01-21 12:00:00,61.5,61.56,61.48,61.54,20844.642275540114,61.5,61.56,61.48,61.54,20844.6423
2011-01-21 12:05:00,61.54,61.58,61.48,61.58,18673.325371838026,61.54,61.58,61.48,61.58,18673.3254
2011-01-21 12:10:00,61.58,61.65,61.57,61.64,14330.69156443383,61.58,61.65,61.57,61.64,14330.6916
2011-01-21 12:15:00,61.64,61.71,61.62,61.7,19867.549668874173,61.64,61.71,61.62,61.7,19867.5497
2011-01-21 12:20:00,61.71,61.73,61.7,61.7,18564.75952665292,61.71,61.73,61.7,61.7,18564.7595
2011-01-21 12:25:00,61.7,61.71,61.66,61.66,9119.5309955488,61.7,61.71,61.66,61.66,9119.531
2011-01-21 12:30:00,61.67,61.67,61.62,61.64,16610.57431332103,61.67,61.67,61.62,61.64,16610.5743
2011-01-21 12:35:00,61.65,61.65,61.62,61.63,14004.994028878516,61.65,61.65,61.62,61.63,14004.994
2011-01-21 12:40:00,61.62,61.63,61.53,61.53,20084.681359244383,61.62,61.63,61.53,61.53,20084.6814
2011-01-21 12:45:00,61.53,61.54,61.48,61.52,19324.72044294865,61.53,61.54,61.48,61.52,19324.7204
2011-01-21 12:50:00,61.51,61.53,61.47,61.47,17913.364455542287,61.51,61.53,61.47,61.47,17913.3645
2011-01-21 12:55:00,61.47,61.52,61.47,61.48,11942.242970361523,61.47,61.52,61.47,61.48,11942.243
2011-01-21 13:00:00,61.49,61.54,61.48,61.5,17696.232765172077,61.49,61.54,61.48,61.5,17696.2328
2011-01-21 13:05:00,61.5,61.5,61.47,61.47,12593.638041472152,61.5,61.5,61.47,61.47,12593.638
2011-01-21 13:10:00,61.47,61.5,61.44,61.45,18999.022907393333,61.47,61.5,61.44,61.45,18999.0229
2011-01-21 13:15:00,61.44,61.47,61.44,61.46,15633.481706655088,61.44,61.47,61.44,61.46,15633.4817
2011-01-21 13:20:00,61.46,61.47,61.44,61.47,10313.755292584952,61.46,61.47,61.44,61.47,10313.7553
2011-01-21 13:25:00,61.47,61.47,61.39,61.39,62316.79513625014,61.47,61.47,61.39,61.39,62316.7951
2011-01-21 13:30:00,61.41,61.43,61.39,61.41,17913.364455542287,61.41,61.43,61.39,61.41,17913.3645
2011-01-21 13:35:00,61.41,61.47,61.39,61.43,23233.09086961242,61.41,61.47,61.39,61.43,23233.0909
2011-01-21 13:40:00,61.43,61.45,61.41,61.45,5102.5947236999245,61.43,61.45,61.41,61.45,5102.5947
2011-01-21 13:45:00,61.42,61.42,61.39,61.39,6731.082401476496,61.42,61.42,61.39,61.39,6731.0824
2011-01-21 13:50:00,61.39,61.41,61.39,61.41,8468.135924438173,61.39,61.41,61.39,61.41,8468.1359
2011-01-21 13:55:00,61.41,61.43,61.39,61.43,6405.384865921182,61.41,61.43,61.39,61.43,6405.3849
2011-01-21 14:00:00,61.42,61.45,61.39,61.4,23993.05178590816,61.42,61.45,61.39,61.4,23993.0518
2011-01-21 14:05:00,61.39,61.55,61.39,61.49,40495.06025404408,61.39,61.55,61.39,61.49,40495.0603
2011-01-21 14:10:00,61.51,61.52,61.48,61.49,17370.535229616762,61.51,61.52,61.48,61.49,17370.5352
2011-01-21 14:15:00,61.49,61.5,61.47,61.48,20518.944739984803,61.49,61.5,61.47,61.48,20518.9447
2011-01-21 14:20:00,61.47,61.59,61.47,61.54,15307.784171099773,61.47,61.59,61.47,61.54,15307.7842
2011-01-21 14:25:00,61.53,61.53,61.47,61.48,13462.164802952992,61.53,61.53,61.47,61.48,13462.1648
2011-01-21 14:30:00,61.47,61.52,61.43,61.52,18130.496145912497,61.47,61.52,61.43,61.52,18130.4961
2011-01-21 14:35:00,61.52,61.58,61.5,61.58,9770.92606665943,61.52,61.58,61.5,61.58,9770.9261
2011-01-21 14:40:00,61.58,61.61,61.57,61.58,14113.55987406362,61.58,61.61,61.57,61.58,14113.5599
2011-01-21 14:45:00,61.59,61.63,61.57,61.6,27467.158831831508,61.59,61.63,61.57,61.6,27467.1588
2011-01-21 14:50:00,61.6,61.61,61.59,61.6,12485.072196287048,61.6,61.61,61.59,61.6,12485.0722
2011-01-21 14:55:00,61.6,61.63,61.58,61.58,24535.88101183368,61.6,61.63,61.58,61.58,24535.881
2011-01-21 15:00:00,61.58,61.62,61.56,61.6,28552.817283682554,61.58,61.62,61.56,61.6,28552.8173
2011-01-21 15:05:00,61.6,61.63,61.54,61.55,24427.31516664857,61.6,61.63,61.54,61.55,24427.3152
2011-01-21 15:10:00,61.56,61.56,61.47,61.48,28769.948974052764,61.56,61.56,61.47,61.48,28769.949
2011-01-21 15:15:00,61.49,61.55,61.49,61.54,17044.837694061447,61.49,61.55,61.49,61.54,17044.8377
2011-01-21 15:20:00,61.54,61.54,61.51,61.52,17153.403539246552,61.54,61.54,61.51,61.52,17153.4035
2011-01-21 15:25:00,61.52,61.56,61.51,61.56,57974.16132884595,61.52,61.56,61.51,61.56,57974.1613
2011-01-21 15:30:00,61.56,61.59,61.54,61.59,59168.385625882096,61.56,61.59,61.54,61.59,59168.3856
2011-01-21 15:35:00,61.59,61.6,61.56,61.57,47877.537726631206,61.59,61.6,61.56,61.57,47877.5377
2011-01-21 15:40:00,61.56,61.56,61.48,61.52,82292.91065030942,61.56,61.56,61.48,61.52,82292.9107
2011-01-21 15:45:00,61.52,61.58,61.51,61.58,48963.19617848225,61.52,61.58,61.51,61.58,48963.1962
2011-01-21 15:50:00,61.57,61.57,61.53,61.57,85441.32016067745,61.57,61.57,61.53,61.57,85441.3202
2011-01-21 15:55:00,61.57,61.58,61.5,61.5,144718.27163174466,61.57,61.58,61.5,61.5,144718.2716
2011-01-24 09:30:00,61.4,61.75,61.29,61.69,37020.95320812073,61.4,61.75,61.29,61.69,37020.9532
2011-01-24 09:35:00,61.66,61.75,61.62,61.65,13462.164802952992,61.66,61.75,61.62,61.65,13462.1648
2011-01-24 09:40:00,61.65,61.75,61.64,61.73,21387.47150146564,61.65,61.75,61.64,61.73,21387.4715
2011-01-24 09:45:00,61.73,61.94,61.73,61.92,23884.48594072305,61.73,61.94,61.73,61.92,23884.4859
2011-01-24 09:50:00,61.91,61.98,61.89,61.94,16502.008468135926,61.91,61.98,61.89,61.94,16502.0085
2011-01-24 09:55:00,61.94,61.94,61.82,61.82,16610.57431332103,61.94,61.94,61.82,61.82,16610.5743
2011-01-24 10:00:00,61.82,61.82,61.75,61.78,10422.321137770055,61.82,61.82,61.75,61.78,10422.3211
2011-01-24 10:05:00,61.81,61.82,61.75,61.75,6296.819020736077,61.81,61.82,61.75,61.75,6296.819
2011-01-24 10:10:00,61.75,61.9,61.75,61.88,17153.403539246552,61.75,61.9,61.75,61.88,17153.4035
2011-01-24 10:15:00,61.89,61.91,61.79,61.8,14004.994028878516,61.89,61.91,61.79,61.8,14004.994
2011-01-24 10:20:00,61.82,62.01,61.82,61.96,10422.321137770055,61.82,62.01,61.82,61.96,10422.3211
2011-01-24 10:25:00,61.97,62.09,61.97,62.04,19541.85213331886,61.97,62.09,61.97,62.04,19541.8521
2011-01-24 10:30:00,62.06,62.15,62.03,62.11,25404.40777331452,62.06,62.15,62.03,62.11,25404.4078
2011-01-24 10:35:00,62.11,62.16,62.1,62.11,13570.730648138097,62.11,62.16,62.1,62.11,13570.7306
2011-01-24 10:40:00,62.12,62.21,62.11,62.14,12267.940505916838,62.12,62.21,62.11,62.14,12267.9405
2011-01-24 10:45:00,62.16,62.16,62.11,62.15,8359.570079253068,62.16,62.16,62.11,62.15,8359.5701
2011-01-24 10:50:00,62.15,62.19,62.05,62.09,9445.228531104114,62.15,62.19,62.05,62.09,9445.2285
2011-01-24 10:55:00,62.1,62.12,62.07,62.09,5428.292259255239,62.1,62.12,62.07,62.09,5428.2923
2011-01-24 11:00:00,62.11,62.28,62.05,62.28,26272.93453479536,62.11,62.28,62.05,62.28,26272.9345
2011-01-24 11:05:00,62.28,62.28,62.22,62.25,13136.467267397677,62.28,62.28,62.22,62.25,13136.4673
2011-01-24 11:10:00,62.25,62.28,62.22,62.25,13896.42818369341,62.25,62.28,62.22,62.25,13896.4282
2011-01-24 11:15:00,62.23,62.35,62.2,62.33,39083.70426663772,62.23,62.35,62.2,62.33,39083.7043
2011-01-24 11:20:00,62.33,62.43,62.31,62.42,17696.232765172077,62.33,62.43,62.31,62.42,17696.2328
2011-01-24 11:25:00,62.42,62.52,62.41,62.52,21604.60319183585,62.42,62.52,62.41,62.52,21604.6032
2011-01-24 11:30:00,62.52,62.59,62.49,62.49,15850.613397025296,62.52,62.59,62.49,62.49,15850.6134
2011-01-24 11:35:00,62.5,62.57,62.49,62.57,18673.325371838026,62.5,62.57,62.49,62.57,18673.3254
2011-01-24 11:40:00,62.57,62.62,62.57,62.59,25295.84192812941,62.57,62.62,62.57,62.59,25295.8419
2011-01-24 11:45:00,62.6,62.61,62.54,62.59,13787.862338508306,62.6,62.61,62.54,62.59,13787.8623
2011-01-24 11:50:00,62.59,62.63,62.59,62.59,10313.755292584952,62.59,62.63,62.59,62.59,10313.7553
2011-01-24 11:55:00,62.59,62.6,62.55,62.55,6296.819020736077,62.59,62.6,62.55,62.55,6296.819
2011-01-24 12:00:00,62.55,62.59,62.55,62.59,18456.19368146781,62.55,62.59,62.55,62.59,18456.1937
2011-01-24 12:05:00,62.59,62.69,62.59,62.63,24318.749321463467,62.59,62.69,62.59,62.63,24318.7493
2011-01-24 12:10:00,62.63,62.63,62.6,62.63,9445.228531104114,62.63,62.63,62.6,62.63,9445.2285
2011-01-24 12:15:00,62.63,62.67,62.61,62.65,10530.886982955162,62.63,62.67,62.61,62.65,10530.887
2011-01-24 12:20:00,62.66,62.7,62.65,62.66,8142.438388882858,62.66,62.7,62.65,62.66,8142.4384
2011-01-24 12:25:00,62.64,62.68,62.64,62.65,4885.463033329715,62.64,62.68,62.64,62.65,4885.463
2011-01-24 12:30:00,62.66,62.72,62.66,62.67,5645.423949625448,62.66,62.72,62.66,62.67,5645.4239
2011-01-24 12:35:00,62.66,62.66,62.61,62.63,8685.267614808381,62.66,62.66,62.61,62.63,8685.2676
2011-01-24 12:40:00,62.63,62.75,62.63,62.73,20627.510585169905,62.63,62.75,62.63,62.73,20627.5106
2011-01-24 12:45:00,62.74,62.87,62.73,62.8,24101.61763109326,62.74,62.87,62.73,62.8,24101.6176
2011-01-24 12:50:00,62.8,62.8,62.73,62.73,9988.05775702964,62.8,62.8,62.73,62.73,9988.0578
2011-01-24 12:55:00,62.73,62.75,62.69,62.7,7599.609162957334,62.73,62.75,62.69,62.7,7599.6092
2011-01-24 13:00:00,62.68,62.73,62.67,62.71,11290.847899250895,62.68,62.73,62.67,62.71,11290.8479
2011-01-24 13:05:00,62.72,62.78,62.71,62.78,10639.452828140267,62.72,62.78,62.71,62.78,10639.4528
2011-01-24 13:10:00,62.78,62.83,62.77,62.81,6405.384865921182,62.78,62.83,62.77,62.81,6405.3849
2011-01-24 13:15:00,62.8,62.86,62.75,62.78,16936.271848876346,62.8,62.86,62.75,62.78,16936.2718
2011-01-24 13:20:00,62.79,62.84,62.77,62.79,154814.8952339594,62.79,62.84,62.77,62.79,154814.8952
2011-01-24 13:25:00,62.8,62.8,62.71,62.71,13027.901422212572,62.8,62.8,62.71,62.71,13027.9014
2011-01-24 13:30:00,62.71,62.71,62.6,62.63,9119.5309955488,62.71,62.71,62.6,62.63,9119.531
2011-01-24 13:35:00,62.63,62.68,62.61,62.61,6079.687330365867,62.63,62.68,62.61,62.61,6079.6873
2011-01-24 13:40:00,62.58,62.62,62.54,62.56,13679.296493323202,62.58,62.62,62.54,62.56,13679.2965
2011-01-24 13:45:00,62.55,62.63,62.52,62.63,13136.467267397677,62.55,62.63,62.52,62.63,13136.4673
2011-01-24 13:50:00,62.63,62.63,62.54,62.61,14764.95494517425,62.63,62.63,62.54,62.61,14764.9549
2011-01-24 13:55:00,62.58,62.58,62.36,62.37,17370.535229616762,62.58,62.58,62.36,62.37,17370.5352
2011-01-24 14:00:00,62.38,62.46,62.38,62.4,8902.399305178591,62.38,62.46,62.38,62.4,8902.3993
2011-01-24 14:05:00,62.41,62.48,62.4,62.46,6188.253175550972,62.41,62.48,62.4,62.46,6188.2532
2011-01-24 14:10:00,62.47,62.53,62.44,62.45,10422.321137770055,62.47,62.53,62.44,62.45,10422.3211
2011-01-24 14:15:00,62.46,62.5,62.43,62.5,13896.42818369341,62.46,62.5,62.43,62.5,13896.4282
2011-01-24 14:20:00,62.51,62.52,62.4,62.4,8251.004234067963,62.51,62.52,62.4,62.4,8251.0042
2011-01-24 14:25:00,62.4,62.42,62.38,62.39,11507.979589621104,62.4,62.42,62.38,62.39,11507.9796
2011-01-24 14:30:00,62.4,62.44,62.34,62.36,14656.389099989145,62.4,62.44,62.34,62.36,14656.3891
2011-01-24 14:35:00,62.36,62.36,62.26,62.28,18781.891217023127,62.36,62.36,62.26,62.28,18781.8912
2011-01-24 14:40:00,62.28,62.29,62.25,62.28,13136.467267397677,62.28,62.29,62.25,62.28,13136.4673
2011-01-24 14:45:00,62.28,62.28,62.2,62.21,17587.666919986972,62.28,62.28,62.2,62.21,17587.6669
2011-01-24 14:50:00,62.22,62.22,62.12,62.16,24318.749321463467,62.22,62.22,62.12,62.16,24318.7493
2011-01-24 14:55:00,62.15,62.15,62.08,62.11,24753.012702203887,62.15,62.15,62.08,62.11,24753.0127
2011-01-24 15:00:00,62.11,62.11,62.04,62.05,33329.71447182717,62.11,62.11,62.04,62.05,33329.7145
2011-01-24 15:05:00,62.05,62.07,62.03,62.06,20518.944739984803,62.05,62.07,62.03,62.06,20518.9447
2011-01-24 15:10:00,62.06,62.11,62.04,62.04,12810.769731842363,62.06,62.11,62.04,62.04,12810.7697
2011-01-24 15:15:00,62.05,62.05,61.97,61.98,16936.271848876346,62.05,62.05,61.97,61.98,16936.2718
2011-01-24 15:20:00,61.98,62.01,61.93,61.99,13353.598957767888,61.98,62.01,61.93,61.99,13353.599
2011-01-24 15:25:00,61.99,61.99,61.93,61.94,17044.837694061447,61.99,61.99,61.93,61.94,17044.8377
2011-01-24 15:30:00,61.94,62.04,61.94,62.01,23558.788405167736,61.94,62.04,61.94,62.01,23558.7884
2011-01-24 15:35:00,62.02,62.04,61.97,62.04,23341.65671479753,62.02,62.04,61.97,62.04,23341.6567
2011-01-24 15:40:00,62.04,62.05,62.01,62.03,28444.25143849745,62.04,62.05,62.01,62.03,28444.2514
2011-01-24 15:45:00,62.03,62.07,61.96,62.01,66550.86309846923,62.03,62.07,61.96,62.01,66550.8631
2011-01-24 15:50:00,62.01,62.01,61.92,61.92,49506.025404407774,62.01,62.01,61.92,61.92,49506.0254
2011-01-24 15:55:00,61.93,61.96,61.83,61.84,180327.868852459,61.93,61.96,61.83,61.84,180327.8689
2011-01-25 09:30:00,61.78,61.93,61.61,61.78,31809.792639235697,61.78,61.93,61.61,61.78,31809.7926
2011-01-25 09:35:00,61.87,61.91,61.77,61.8,10639.452828140267,61.87,61.91,61.77,61.8,10639.4528
2011-01-25 09:40:00,61.82,61.93,61.74,61.74,14004.994028878516,61.82,61.93,61.74,61.74,14004.994
2011-01-25 09:45:00,61.75,61.78,61.58,61.64,26490.066225165563,61.75,61.78,61.58,61.64,26490.0662
2011-01-25 09:50:00,61.63,61.78,61.54,61.54,24101.61763109326,61.63,61.78,61.54,61.54,24101.6176
2011-01-25 09:55:00,61.55,61.78,61.55,61.78,10422.321137770055,61.55,61.78,61.55,61.78,10422.3211
2011-01-25 10:00:00,61.79,61.86,61.7,61.7,28769.948974052764,61.79,61.86,61.7,61.7,28769.949
2011-01-25 10:05:00,61.71,61.72,61.59,61.59,28552.817283682554,61.71,61.72,61.59,61.59,28552.8173
2011-01-25 10:10:00,61.59,61.6,61.54,61.58,13679.296493323202,61.59,61.6,61.54,61.58,13679.2965
2011-01-25 10:15:00,61.58,61.58,61.49,61.49,40929.3236347845,61.58,61.58,61.49,61.49,40929.3236
2011-01-25 10:20:00,61.47,61.52,61.38,61.38,16502.008468135926,61.47,61.52,61.38,61.38,16502.0085
2011-01-25 10:25:00,61.4,61.53,61.37,61.52,13353.598957767888,61.4,61.53,61.37,61.52,13353.599
2011-01-25 10:30:00,61.52,61.54,61.46,61.49,11942.242970361523,61.52,61.54,61.46,61.49,11942.243
2011-01-25 10:35:00,61.5,61.58,61.49,61.54,11290.847899250895,61.5,61.58,61.49,61.54,11290.8479
2011-01-25 10:40:00,61.53,61.71,61.52,61.68,14547.82325480404,61.53,61.71,61.52,61.68,14547.8233
2011-01-25 10:45:00,61.66,61.66,61.49,61.5,10530.886982955162,61.66,61.66,61.49,61.5,10530.887
2011-01-25 10:50:00,61.5,61.63,61.48,61.62,9445.228531104114,61.5,61.63,61.48,61.62,9445.2285
2011-01-25 10:55:00,61.59,61.63,61.51,61.62,19758.98382368907,61.59,61.63,61.51,61.62,19758.9838
2011-01-25 11:00:00,61.63,61.66,61.51,61.52,11725.111279991315,61.63,61.66,61.51,61.52,11725.1113
2011-01-25 11:05:00,61.52,61.56,61.44,61.44,10748.018673325372,61.52,61.56,61.44,61.44,10748.0187
2011-01-25 11:10:00,61.44,61.45,61.28,61.3,20953.20812072522,61.44,61.45,61.28,61.3,20953.2081
2011-01-25 11:15:00,61.3,61.38,61.24,61.35,20410.37889479969,61.3,61.38,61.24,61.35,20410.3789
2011-01-25 11:20:00,61.35,61.36,61.25,61.35,18456.19368146781,61.35,61.36,61.25,61.35,18456.1937
2011-01-25 11:25:00,61.35,61.35,61.28,61.3,26055.802844425143,61.35,61.35,61.28,61.3,26055.8028
2011-01-25 11:30:00,61.31,61.31,61.28,61.3,14873.520790359353,61.31,61.31,61.28,61.3,14873.5208
2011-01-25 11:35:00,61.3,61.34,61.27,61.34,9988.05775702964,61.3,61.34,61.27,61.34,9988.0578
2011-01-25 11:40:00,61.33,61.33,61.25,61.25,10748.018673325372,61.33,61.33,61.25,61.25,10748.0187
2011-01-25 11:45:00,61.25,61.33,61.24,61.27,13136.467267397677,61.25,61.33,61.24,61.27,13136.4673
2011-01-25 11:50:00,61.27,61.31,61.27,61.3,6948.214091846705,61.27,61.31,61.27,61.3,6948.2141
2011-01-25 11:55:00,61.29,61.33,61.29,61.3,7491.043317772229,61.29,61.33,61.29,61.3,7491.0433
2011-01-25 12:00:00,61.3,61.35,61.28,61.34,9879.491911844534,61.3,61.35,61.28,61.34,9879.4919
2011-01-25 12:05:00,61.34,61.36,61.33,61.35,6405.384865921182,61.34,61.36,61.33,61.35,6405.3849
2011-01-25 12:10:00,61.35,61.42,61.34,61.39,10096.623602214744,61.35,61.42,61.34,61.39,10096.6236
2011-01-25 12:15:00,61.41,61.44,61.39,61.41,5753.989794810553,61.41,61.44,61.39,61.41,5753.9898
2011-01-25 12:20:00,61.39,61.47,61.39,61.47,4342.633807404191,61.39,61.47,61.39,61.47,4342.6338
2011-01-25 12:25:00,61.46,61.48,61.44,61.47,4559.7654977744005,61.46,61.48,61.44,61.47,4559.7655
2011-01-25 12:30:00,61.47,61.48,61.46,61.47,4234.067962219086,61.47,61.48,61.46,61.47,4234.068
2011-01-25 12:35:00,61.48,61.48,61.44,61.47,8793.833459993486,61.48,61.48,61.44,61.47,8793.8335
2011-01-25 12:40:00,61.47,61.49,61.47,61.48,5862.555639995658,61.47,61.49,61.47,61.48,5862.5556
2011-01-25 12:45:00,61.49,61.49,61.42,61.44,8793.833459993486,61.49,61.49,61.42,61.44,8793.8335
2011-01-25 12:50:00,61.44,61.5,61.43,61.43,13245.033112582782,61.44,61.5,61.43,61.43,13245.0331
2011-01-25 12:55:00,61.43,61.44,61.4,61.44,8251.004234067963,61.43,61.44,61.4,61.44,8251.0042
2011-01-25 13:00:00,61.45,61.45,61.4,61.41,4016.936271848877,61.45,61.45,61.4,61.41,4016.9363
2011-01-25 13:05:00,61.4,61.43,61.4,61.42,4668.3313429595055,61.4,61.43,61.4,61.42,4668.3313
2011-01-25 13:10:00,61.42,61.43,61.39,61.43,5753.989794810553,61.42,61.43,61.39,61.43,5753.9898
2011-01-25 13:15:00,61.41,61.43,61.41,61.41,7816.740853327544,61.41,61.43,61.41,61.41,7816.7409
2011-01-25 13:20:00,61.42,61.42,61.36,61.36,8576.701769623276,61.42,61.42,61.36,61.36,8576.7018
2011-01-25 13:25:00,61.36,61.36,61.34,61.36,10205.189447399847,61.36,61.36,61.34,61.36,10205.1894
2011-01-25 13:30:00,61.38,61.39,61.37,61.39,3256.975355553143,61.38,61.39,61.37,61.39,3256.9754
2011-01-25 13:35:00,61.38,61.41,61.38,61.41,14330.69156443383,61.38,61.41,61.38,61.41,14330.6916
2011-01-25 13:40:00,61.42,61.5,61.4,61.5,53088.69829551623,61.42,61.5,61.4,61.5,53088.6983
2011-01-25 13:45:00,61.49,61.53,61.48,61.52,5102.5947236999245,61.49,61.53,61.48,61.52,5102.5947
2011-01-25 13:50:00,61.52,61.53,61.52,61.52,4994.02887851482,61.52,61.53,61.52,61.52,4994.0289
2011-01-25 13:55:00,61.53,61.53,61.52,61.52,2388.448594072305,61.53,61.53,61.52,61.52,2388.4486
2011-01-25 14:00:00,61.52,61.52,61.42,61.46,40386.49440885898,61.52,61.52,61.42,61.46,40386.4944
2011-01-25 14:05:00,61.44,61.45,61.4,61.41,6188.253175550972,61.44,61.45,61.4,61.41,6188.2532
2011-01-25 14:10:00,61.4,61.43,61.31,61.31,13896.42818369341,61.4,61.43,61.31,61.31,13896.4282
2011-01-25 14:15:00,61.3,61.33,61.26,61.27,23558.788405167736,61.3,61.33,61.26,61.27,23558.7884
2011-01-25 14:20:00,61.27,61.32,61.24,61.25,19976.11551405928,61.27,61.32,61.24,61.25,19976.1155
2011-01-25 14:25:00,61.26,61.31,61.24,61.26,22907.393334057106,61.26,61.31,61.24,61.26,22907.3933
2011-01-25 14:30:00,61.26,61.47,61.25,61.37,47226.142655520576,61.26,61.47,61.25,61.37,47226.1427
2011-01-25 14:35:00,61.36,61.47,61.33,61.45,17370.535229616762,61.36,61.47,61.33,61.45,17370.5352
2011-01-25 14:40:00,61.43,61.47,61.39,61.39,9119.5309955488,61.43,61.47,61.39,61.39,9119.531
2011-01-25 14:45:00,61.38,61.39,61.3,61.31,12593.638041472152,61.38,61.39,61.3,61.31,12593.638
2011-01-25 14:50:00,61.3,61.35,61.24,61.33,32244.05601997612,61.3,61.35,61.24,61.33,32244.056
2011-01-25 14:55:00,61.33,61.35,61.3,61.35,9119.5309955488,61.33,61.35,61.3,61.35,9119.531
2011-01-25 15:00:00,61.35,61.35,61.25,61.34,56345.67365106937,61.35,61.35,61.25,61.34,56345.6737
2011-01-25 15:05:00,61.35,61.35,61.27,61.29,36803.82151775052,61.35,61.35,61.27,61.29,36803.8215
2011-01-25 15:10:00,61.29,61.41,61.29,61.36,18347.627836282707,61.29,61.41,61.29,61.36,18347.6278
2011-01-25 15:15:00,61.36,61.41,61.35,61.39,31158.39756812507,61.36,61.41,61.35,61.39,31158.3976
2011-01-25 15:20:00,61.37,61.42,61.35,61.35,39843.66518293345,61.37,61.42,61.35,61.35,39843.6652
2011-01-25 15:25:00,61.36,61.39,61.35,61.39,13679.296493323202,61.36,61.39,61.35,61.39,13679.2965
2011-01-25 15:30:00,61.38,61.39,61.35,61.36,18673.325371838026,61.38,61.39,61.35,61.36,18673.3254
2011-01-25 15:35:00,61.37,61.4,61.35,61.37,22364.564108131584,61.37,61.4,61.35,61.37,22364.5641
2011-01-25 15:40:00,61.37,61.46,61.37,61.45,16502.008468135926,61.37,61.46,61.37,61.45,16502.0085
2011-01-25 15:45:00,61.45,61.49,61.4,61.47,51025.94723699924,61.45,61.49,61.4,61.47,51025.9472
2011-01-25 15:50:00,61.47,61.5,61.44,61.47,37020.95320812073,61.47,61.5,61.44,61.47,37020.9532
2011-01-25 15:55:00,61.47,61.57,61.45,61.57,82618.60818586472,61.47,61.57,61.45,61.57,82618.6082
2011-01-26 09:30:00,61.73,61.73,61.52,61.6,60579.74161328846,61.73,61.73,61.52,61.6,60579.7416
2011-01-26 09:35:00,61.63,61.66,61.47,61.58,15307.784171099773,61.63,61.66,61.47,61.58,15307.7842
2011-01-26 09:40:00,61.57,61.59,61.39,61.53,31484.09510368038,61.57,61.59,61.39,61.53,31484.0951
2011-01-26 09:45:00,61.55,61.58,61.51,61.53,14439.257409618936,61.55,61.58,61.51,61.53,14439.2574
2011-01-26 09:50:00,61.55,61.62,61.52,61.6,53631.52752144176,61.55,61.62,61.52,61.6,53631.5275
2011-01-26 09:55:00,61.59,61.81,61.59,61.71,53305.82998588644,61.59,61.81,61.59,61.71,53305.83
2011-01-26 10:00:00,61.72,61.75,61.64,61.71,12485.072196287048,61.72,61.75,61.64,61.71,12485.0722
2011-01-26 10:05:00,61.72,61.88,61.72,61.78,9770.92606665943,61.72,61.88,61.72,61.78,9770.9261
2011-01-26 10:10:00,61.78,62.03,61.76,61.96,16284.876777765716,61.78,62.03,61.76,61.96,16284.8768
2011-01-26 10:15:00,61.94,62.1,61.94,62.06,26164.368689610248,61.94,62.1,61.94,62.06,26164.3687
2011-01-26 10:20:00,62.05,62.18,62.0,62.18,72521.98458364999,62.05,62.18,62.0,62.18,72521.9846
2011-01-26 10:25:00,62.18,62.21,62.07,62.11,20627.510585169905,62.18,62.21,62.07,62.11,20627.5106
2011-01-26 10:30:00,62.08,62.15,62.04,62.04,16502.008468135926,62.08,62.15,62.04,62.04,16502.0085
2011-01-26 10:35:00,62.04,62.14,61.99,62.1,15307.784171099773,62.04,62.14,61.99,62.1,15307.7842
2011-01-26 10:40:00,62.1,62.1,62.03,62.05,18347.627836282707,62.1,62.1,62.03,62.05,18347.6278
2011-01-26 10:45:00,62.04,62.13,62.04,62.11,20518.944739984803,62.04,62.13,62.04,62.11,20518.9447
2011-01-26 10:50:00,62.11,62.2,62.11,62.19,10422.321137770055,62.11,62.2,62.11,62.19,10422.3211
2011-01-26 10:55:00,62.16,62.17,62.08,62.15,10422.321137770055,62.16,62.17,62.08,62.15,10422.3211
2011-01-26 11:00:00,62.15,62.17,62.07,62.17,5428.292259255239,62.15,62.17,62.07,62.17,5428.2923
2011-01-26 11:05:00,62.17,62.22,62.17,62.22,7708.175008142439,62.17,62.22,62.17,62.22,7708.175
2011-01-26 11:10:00,62.22,62.24,62.18,62.24,7816.740853327544,62.22,62.24,62.18,62.24,7816.7409
2011-01-26 11:15:00,62.23,62.27,62.2,62.23,8033.872543697753,62.23,62.27,62.2,62.23,8033.8725
2011-01-26 11:20:00,62.24,62.28,62.12,62.12,12919.335577027468,62.24,62.28,62.12,62.12,12919.3356
2011-01-26 11:25:00,62.12,62.18,62.06,62.08,8576.701769623276,62.12,62.18,62.06,62.08,8576.7018
2011-01-26 11:30:00,62.08,62.11,62.02,62.03,10965.150363695582,62.08,62.11,62.02,62.03,10965.1504
2011-01-26 11:35:00,62.02,62.06,61.98,62.02,13027.901422212572,62.02,62.06,61.98,62.02,13027.9014
2011-01-26 11:40:00,61.97,62.04,61.97,62.04,7382.477472587125,61.97,62.04,61.97,62.04,7382.4775
2011-01-26 11:45:00,62.02,62.1,62.02,62.08,7165.345782216915,62.02,62.1,62.02,62.08,7165.3458
2011-01-26 11:50:00,62.08,62.09,62.05,62.05,5971.121485180763,62.08,62.09,62.05,62.05,5971.1215
2011-01-26 11:55:00,62.05,62.08,62.05,62.06,5428.292259255239,62.05,62.08,62.05,62.06,5428.2923
2011-01-26 12:00:00,62.06,62.12,62.05,62.06,3908.370426663772,62.06,62.12,62.05,62.06,3908.3704
2011-01-26 12:05:00,62.05,62.16,62.05,62.14,4016.936271848877,62.05,62.16,62.05,62.14,4016.9363
2011-01-26 12:10:00,62.11,62.15,62.09,62.15,5428.292259255239,62.11,62.15,62.09,62.15,5428.2923
2011-01-26 12:15:00,62.15,62.16,62.09,62.09,7056.77993703181,62.15,62.16,62.09,62.09,7056.7799
2011-01-26 12:20:00,62.09,62.09,62.07,62.07,6622.516556291391,62.09,62.09,62.07,62.07,6622.5166
2011-01-26 12:25:00,62.07,62.07,61.99,62.04,6731.082401476496,62.07,62.07,61.99,62.04,6731.0824
2011-01-26 12:30:00,62.05,62.11,62.05,62.09,6405.384865921182,62.05,62.11,62.05,62.09,6405.3849
2011-01-26 12:35:00,62.09,62.14,62.08,62.14,2388.448594072305,62.09,62.14,62.08,62.14,2388.4486
2011-01-26 12:40:00,62.13,62.13,62.07,62.07,5536.858104440344,62.13,62.13,62.07,62.07,5536.8581
2011-01-26 12:45:00,62.06,62.1,62.06,62.07,7056.77993703181,62.06,62.1,62.06,62.07,7056.7799
2011-01-26 12:50:00,62.06,62.1,62.03,62.09,6513.950711106286,62.06,62.1,62.03,62.09,6513.9507
2011-01-26 12:55:00,62.09,62.14,62.05,62.14,13353.598957767888,62.09,62.14,62.05,62.14,13353.599
2011-01-26 13:00:00,62.13,62.16,62.1,62.1,9445.228531104114,62.13,62.16,62.1,62.1,9445.2285
2011-01-26 13:05:00,62.1,62.17,62.09,62.17,6731.082401476496,62.1,62.17,62.09,62.17,6731.0824
2011-01-26 13:10:00,62.17,62.18,62.15,62.17,5102.5947236999245,62.17,62.18,62.15,62.17,5102.5947
2011-01-26 13:15:00,62.16,62.17,62.09,62.09,11725.111279991315,62.16,62.17,62.09,62.09,11725.1113
2011-01-26 13:20:00,62.09,62.1,62.05,62.06,10748.018673325372,62.09,62.1,62.05,62.06,10748.0187
2011-01-26 13:25:00,62.07,62.11,62.05,62.1,4668.3313429595055,62.07,62.11,62.05,62.1,4668.3313
2011-01-26 13:30:00,62.1,62.11,62.09,62.11,6296.819020736077,62.1,62.11,62.09,62.11,6296.819
2011-01-26 13:35:00,62.1,62.18,62.06,62.14,42123.54793182065,62.1,62.18,62.06,62.14,42123.5479
2011-01-26 13:40:00,62.15,62.18,62.13,62.17,5645.423949625448,62.15,62.18,62.13,62.17,5645.4239
2011-01-26 13:45:00,62.17,62.19,62.17,62.19,12267.940505916838,62.17,62.19,62.17,62.19,12267.9405
2011-01-26 13:50:00,62.19,62.29,62.19,62.27,12267.940505916838,62.19,62.29,62.19,62.27,12267.9405
2011-01-26 13:55:00,62.28,62.31,62.25,62.25,6405.384865921182,62.28,62.31,62.25,62.25,6405.3849
2011-01-26 14:00:00,62.24,62.26,62.17,62.17,7056.77993703181,62.24,62.26,62.17,62.17,7056.7799
2011-01-26 14:05:00,62.18,62.23,62.17,62.22,5211.160568885029,62.18,62.23,62.17,62.22,5211.1606
2011-01-26 14:10:00,62.22,62.26,62.21,62.23,9879.491911844534,62.22,62.26,62.21,62.23,9879.4919
2011-01-26 14:15:00,62.24,62.4,62.21,62.26,9662.360221474324,62.24,62.4,62.21,62.26,9662.3602
2011-01-26 14:20:00,62.24,62.26,62.11,62.18,45597.654977744,62.24,62.26,62.11,62.18,45597.655
2011-01-26 14:25:00,62.2,62.25,62.17,62.25,11182.282054065792,62.2,62.25,62.17,62.25,11182.2821
2011-01-26 14:30:00,62.24,62.29,62.17,62.28,15850.613397025296,62.24,62.29,62.17,62.28,15850.6134
2011-01-26 14:35:00,62.28,62.3,62.23,62.27,20627.510585169905,62.28,62.3,62.23,62.27,20627.5106
2011-01-26 14:40:00,62.27,62.34,62.24,62.33,30507.00249701444,62.27,62.34,62.24,62.33,30507.0025
2011-01-26 14:45:00,62.33,62.37,62.28,62.3,33763.97785256759,62.33,62.37,62.28,62.3,33763.9779
2011-01-26 14:50:00,62.3,62.36,62.28,62.33,33872.54369775269,62.3,62.36,62.28,62.33,33872.5437
2011-01-26 14:55:00,62.32,62.42,62.3,62.4,22364.564108131584,62.32,62.42,62.3,62.4,22364.5641
2011-01-26 15:00:00,62.4,62.5,62.39,62.5,38975.13842145261,62.4,62.5,62.39,62.5,38975.1384
2011-01-26 15:05:00,62.51,62.51,62.3,62.33,57539.89794810553,62.51,62.51,62.3,62.33,57539.8979
2011-01-26 15:10:00,62.32,62.36,62.3,62.35,43860.60145478233,62.32,62.36,62.3,62.35,43860.6015
2011-01-26 15:15:00,62.34,62.36,62.26,62.26,19107.58875257844,62.34,62.36,62.26,62.26,19107.5888
2011-01-26 15:20:00,62.26,62.27,62.17,62.17,29855.60742590381,62.26,62.27,62.17,62.17,29855.6074
2011-01-26 15:25:00,62.17,62.23,62.14,62.23,19216.154597763543,62.17,62.23,62.14,62.23,19216.1546
2011-01-26 15:30:00,62.23,62.25,62.12,62.21,39735.09933774835,62.23,62.25,62.12,62.21,39735.0993
2011-01-26 15:35:00,62.21,62.26,62.12,62.13,66876.56063402454,62.21,62.26,62.12,62.13,66876.5606
2011-01-26 15:40:00,62.13,62.22,62.12,62.2,32135.49017479101,62.13,62.22,62.12,62.2,32135.4902
2011-01-26 15:45:00,62.19,62.26,62.17,62.26,48203.23526218652,62.19,62.26,62.17,62.26,48203.2353
2011-01-26 15:50:00,62.25,62.28,62.17,62.27,76104.65747475844,62.25,62.28,62.17,62.27,76104.6575
2011-01-26 15:55:00,62.26,62.27,62.14,62.15,125393.55118879602,62.26,62.27,62.14,62.15,125393.5512
2011-01-27 09:30:00,62.03,62.05,61.79,61.97,30507.00249701444,62.03,62.05,61.79,61.97,30507.0025
2011-01-27 09:35:00,61.98,62.25,61.97,62.23,19324.72044294865,61.98,62.25,61.97,62.23,19324.7204
2011-01-27 09:40:00,62.21,62.26,62.2,62.21,16936.271848876346,62.21,62.26,62.2,62.21,16936.2718
2011-01-27 09:45:00,62.21,62.21,62.03,62.21,23558.788405167736,62.21,62.21,62.03,62.21,23558.7884
2011-01-27 09:50:00,62.17,62.19,62.1,62.16,12050.80881554663,62.17,62.19,62.1,62.16,12050.8088
2011-01-27 09:55:00,62.14,62.21,61.98,62.0,14656.389099989145,62.14,62.21,61.98,62.0,14656.3891
2011-01-27 10:00:00,61.96,62.12,61.92,62.02,27467.158831831508,61.96,62.12,61.92,62.02,27467.1588
2011-01-27 10:05:00,62.04,62.12,61.96,62.12,13353.598957767888,62.04,62.12,61.96,62.12,13353.599
2011-01-27 10:10:00,62.07,62.13,62.07,62.12,8359.570079253068,62.07,62.13,62.07,62.12,8359.5701
2011-01-27 10:15:00,62.12,62.13,62.04,62.05,7925.306698512648,62.12,62.13,62.04,62.05,7925.3067
2011-01-27 10:20:00,62.06,62.15,62.03,62.14,20193.24720442949,62.06,62.15,62.03,62.14,20193.2472
2011-01-27 10:25:00,62.14,62.17,62.05,62.16,26055.802844425143,62.14,62.17,62.05,62.16,26055.8028
2011-01-27 10:30:00,62.17,62.24,62.15,62.23,56997.06872218,62.17,62.24,62.15,62.23,56997.0687
2011-01-27 10:35:00,62.24,62.27,62.19,62.25,19107.58875257844,62.24,62.27,62.19,62.25,19107.5888
2011-01-27 10:40:00,62.25,62.28,62.12,62.17,15416.350016284878,62.25,62.28,62.12,62.17,15416.35
2011-01-27 10:45:00,62.19,62.27,62.13,62.13,12810.769731842363,62.19,62.27,62.13,62.13,12810.7697
2011-01-27 10:50:00,62.14,62.21,62.09,62.2,10965.150363695582,62.14,62.21,62.09,62.2,10965.1504
2011-01-27 10:55:00,62.2,62.27,62.19,62.23,8685.267614808381,62.2,62.27,62.19,62.23,8685.2676
2011-01-27 11:00:00,62.21,62.26,62.11,62.12,17913.364455542287,62.21,62.26,62.11,62.12,17913.3645
2011-01-27 11:05:00,62.1,62.11,62.04,62.05,5536.858104440344,62.1,62.11,62.04,62.05,5536.8581
2011-01-27 11:10:00,62.05,62.09,61.97,61.97,9119.5309955488,62.05,62.09,61.97,61.97,9119.531
2011-01-27 11:15:00,61.98,62.01,61.94,61.94,14873.520790359353,61.98,62.01,61.94,61.94,14873.5208
2011-01-27 11:20:00,61.93,62.02,61.87,61.87,9662.360221474324,61.93,62.02,61.87,61.87,9662.3602
2011-01-27 11:25:00,61.87,62.05,61.87,61.99,27575.724677016613,61.87,62.05,61.87,61.99,27575.7247
2011-01-27 11:30:00,61.99,62.05,61.99,62.02,19216.154597763543,61.99,62.05,61.99,62.02,19216.1546
2011-01-27 11:35:00,62.03,62.06,62.02,62.04,18239.0619910976,62.03,62.06,62.02,62.04,18239.062
2011-01-27 11:40:00,62.05,62.11,62.04,62.11,7816.740853327544,62.05,62.11,62.04,62.11,7816.7409
2011-01-27 11:45:00,62.11,62.12,62.08,62.1,4125.502117033981,62.11,62.12,62.08,62.1,4125.5021
2011-01-27 11:50:00,62.1,62.14,62.08,62.12,8142.438388882858,62.1,62.14,62.08,62.12,8142.4384
2011-01-27 11:55:00,62.12,62.24,62.07,62.19,17044.837694061447,62.12,62.24,62.07,62.19,17044.8377
2011-01-27 12:00:00,62.18,62.2,62.15,62.2,6296.819020736077,62.18,62.2,62.15,62.2,6296.819
2011-01-27 12:05:00,62.19,62.19,62.11,62.13,2497.01443925741,62.19,62.19,62.11,62.13,2497.0144
2011-01-27 12:10:00,62.12,62.15,62.11,62.11,4016.936271848877,62.12,62.15,62.11,62.11,4016.9363
2011-01-27 12:15:00,62.11,62.2,62.08,62.19,11833.67712517642,62.11,62.2,62.08,62.19,11833.6771
2011-01-27 12:20:00,62.2,62.2,62.14,62.14,4885.463033329715,62.2,62.2,62.14,62.14,4885.463
2011-01-27 12:25:00,62.15,62.16,62.1,62.12,2822.711974812724,62.15,62.16,62.1,62.12,2822.712
2011-01-27 12:30:00,62.12,62.12,62.08,62.09,5102.5947236999245,62.12,62.12,62.08,62.09,5102.5947
2011-01-27 12:35:00,62.1,62.15,62.07,62.08,7165.345782216915,62.1,62.15,62.07,62.08,7165.3458
2011-01-27 12:40:00,62.09,62.11,62.06,62.09,8142.438388882858,62.09,62.11,62.06,62.09,8142.4384
2011-01-27 12:45:00,62.14,62.15,62.11,62.12,5102.5947236999245,62.14,62.15,62.11,62.12,5102.5947
2011-01-27 12:50:00,62.12,62.25,62.09,62.09,19867.549668874173,62.12,62.25,62.09,62.09,19867.5497
2011-01-27 12:55:00,62.09,62.09,62.05,62.05,2714.14612962762,62.09,62.09,62.05,62.05,2714.1461
2011-01-27 13:00:00,62.05,62.06,62.01,62.06,4994.02887851482,62.05,62.06,62.01,62.06,4994.0289
2011-01-27 13:05:00,62.06,62.07,62.03,62.03,4776.89718814461,62.06,62.07,62.03,62.03,4776.8972
2011-01-27 13:10:00,62.02,62.03,61.94,61.94,11399.413744436,62.02,62.03,61.94,61.94,11399.4137
2011-01-27 13:15:00,61.94,62.03,61.92,62.02,7491.043317772229,61.94,62.03,61.92,62.02,7491.0433
2011-01-27 13:20:00,62.03,62.03,61.97,61.97,4885.463033329715,62.03,62.03,61.97,61.97,4885.463
2011-01-27 13:25:00,61.97,61.98,61.93,61.93,4234.067962219086,61.97,61.98,61.93,61.93,4234.068
2011-01-27 13:30:00,61.93,62.04,61.93,61.98,10530.886982955162,61.93,62.04,61.93,61.98,10530.887
2011-01-27 13:35:00,61.96,61.97,61.94,61.94,4125.502117033981,61.96,61.97,61.94,61.94,4125.5021
2011-01-27 13:40:00,61.94,61.94,61.92,61.92,8685.267614808381,61.94,61.94,61.92,61.92,8685.2676
2011-01-27 13:45:00,61.93,61.98,61.93,61.97,3799.804581478667,61.93,61.98,61.93,61.97,3799.8046
2011-01-27 13:50:00,61.97,61.98,61.92,61.92,4125.502117033981,61.97,61.98,61.92,61.92,4125.5021
2011-01-27 13:55:00,61.92,62.05,61.91,62.05,7925.306698512648,61.92,62.05,61.91,62.05,7925.3067
2011-01-27 14:00:00,62.04,62.05,61.98,62.02,5319.726414070134,62.04,62.05,61.98,62.02,5319.7264
2011-01-27 14:05:00,62.02,62.04,62.02,62.04,3908.370426663772,62.02,62.04,62.02,62.04,3908.3704
2011-01-27 14:10:00,62.04,62.09,62.04,62.08,11399.413744436,62.04,62.09,62.04,62.08,11399.4137
2011-01-27 14:15:00,62.1,62.1,62.04,62.05,5102.5947236999245,62.1,62.1,62.04,62.05,5102.5947
2011-01-27 14:20:00,62.05,62.05,62.0,62.03,4342.633807404191,62.05,62.05,62.0,62.03,4342.6338
2011-01-27 14:25:00,62.02,62.05,61.96,61.97,8902.399305178591,62.02,62.05,61.96,61.97,8902.3993
2011-01-27 14:30:00,61.96,62.03,61.96,62.0,10313.755292584952,61.96,62.03,61.96,62.0,10313.7553
2011-01-27 14:35:00,61.99,62.05,61.99,62.01,14439.257409618936,61.99,62.05,61.99,62.01,14439.2574
2011-01-27 14:40:00,62.01,62.1,62.0,62.07,15307.784171099773,62.01,62.1,62.0,62.07,15307.7842
2011-01-27 14:45:00,62.08,62.12,62.06,62.06,11507.979589621104,62.08,62.12,62.06,62.06,11507.9796
2011-01-27 14:50:00,62.07,62.07,62.05,62.06,12159.374660731732,62.07,62.07,62.05,62.06,12159.3747
2011-01-27 14:55:00,62.06,62.1,62.06,62.07,7056.77993703181,62.06,62.1,62.06,62.07,7056.7799
2011-01-27 15:00:00,62.08,62.08,62.05,62.05,9879.491911844534,62.08,62.08,62.05,62.05,9879.4919
2011-01-27 15:05:00,62.05,62.09,62.05,62.07,20084.681359244383,62.05,62.09,62.05,62.07,20084.6814
2011-01-27 15:10:00,62.07,62.07,62.05,62.06,9336.662685919013,62.07,62.07,62.05,62.06,9336.6627
2011-01-27 15:15:00,62.07,62.09,62.05,62.05,20193.24720442949,62.07,62.09,62.05,62.05,20193.2472
2011-01-27 15:20:00,62.05,62.05,62.03,62.05,10205.189447399847,62.05,62.05,62.03,62.05,10205.1894
2011-01-27 15:25:00,62.05,62.12,62.05,62.1,17913.364455542287,62.05,62.12,62.05,62.1,17913.3645
2011-01-27 15:30:00,62.1,62.17,62.09,62.15,21170.33981109543,62.1,62.17,62.09,62.15,21170.3398
2011-01-27 15:35:00,62.14,62.17,62.12,62.12,18890.45706220823,62.14,62.17,62.12,62.12,18890.4571
2011-01-27 15:40:00,62.12,62.14,62.11,62.12,27901.422212571924,62.12,62.14,62.11,62.12,27901.4222
2011-01-27 15:45:00,62.12,62.12,62.01,62.04,52003.03984366518,62.12,62.12,62.01,62.04,52003.0398
2011-01-27 15:50:00,62.03,62.06,61.99,62.04,66550.86309846923,62.03,62.06,61.99,62.04,66550.8631
2011-01-27 15:55:00,62.04,62.04,61.8,61.81,186516.12202801,62.04,62.04,61.8,61.81,186516.122
2011-01-28 09:30:00,61.99,62.16,61.66,62.15,33763.97785256759,61.99,62.16,61.66,62.15,33763.9779
2011-01-28 09:35:00,62.14,62.15,61.84,61.95,17153.403539246552,62.14,62.15,61.84,61.95,17153.4035
2011-01-28 09:40:00,61.92,61.92,61.74,61.85,22364.564108131584,61.92,61.92,61.74,61.85,22364.5641
2011-01-28 09:45:00,61.85,61.94,61.74,61.85,18564.75952665292,61.85,61.94,61.74,61.85,18564.7595
2011-01-28 09:50:00,61.85,61.94,61.73,61.73,6079.687330365867,61.85,61.94,61.73,61.73,6079.6873
2011-01-28 09:55:00,61.81,61.83,61.63,61.81,10096.623602214744,61.81,61.83,61.63,61.81,10096.6236
2011-01-28 10:00:00,61.81,61.84,61.7,61.82,24101.61763109326,61.81,61.84,61.7,61.82,24101.6176
2011-01-28 10:05:00,61.83,61.94,61.81,61.89,14547.82325480404,61.83,61.94,61.81,61.89,14547.8233
2011-01-28 10:10:00,61.87,61.96,61.84,61.9,14764.95494517425,61.87,61.96,61.84,61.9,14764.9549
2011-01-28 10:15:00,61.91,61.93,61.82,61.87,14439.257409618936,61.91,61.93,61.82,61.87,14439.2574
2011-01-28 10:20:00,61.86,61.89,61.58,61.58,19867.549668874173,61.86,61.89,61.58,61.58,19867.5497
2011-01-28 10:25:00,61.54,61.57,61.46,61.52,24101.61763109326,61.54,61.57,61.46,61.52,24101.6176
2011-01-28 10:30:00,61.48,61.51,61.24,61.32,37672.34827923135,61.48,61.51,61.24,61.32,37672.3483
2011-01-28 10:35:00,61.32,61.53,61.32,61.48,21713.169037020954,61.32,61.53,61.32,61.48,21713.169
2011-01-28 10:40:00,61.49,61.53,61.41,61.47,22798.827488872,61.49,61.53,61.41,61.47,22798.8275
2011-01-28 10:45:00,61.47,61.47,61.32,61.43,20627.510585169905,61.47,61.47,61.32,61.43,20627.5106
2011-01-28 10:50:00,61.41,61.42,61.22,61.27,39952.23102811856,61.41,61.42,61.22,61.27,39952.231
2011-01-28 10:55:00,61.32,61.32,61.11,61.21,31701.22679405059,61.32,61.32,61.11,61.21,31701.2268
2011-01-28 11:00:00,61.19,61.23,61.1,61.15,17696.232765172077,61.19,61.23,61.1,61.15,17696.2328
2011-01-28 11:05:00,61.15,61.25,61.11,61.19,11507.979589621104,61.15,61.25,61.11,61.19,11507.9796
2011-01-28 11:10:00,61.18,61.27,61.15,61.23,16719.140158506136,61.18,61.27,61.15,61.23,16719.1402
2011-01-28 11:15:00,61.2,61.34,61.2,61.33,23667.35425035284,61.2,61.34,61.2,61.33,23667.3543
2011-01-28 11:20:00,61.34,61.37,61.3,61.3,7056.77993703181,61.34,61.37,61.3,61.3,7056.7799
2011-01-28 11:25:00,61.29,61.33,61.18,61.18,11725.111279991315,61.29,61.33,61.18,61.18,11725.1113
2011-01-28 11:30:00,61.18,61.23,61.02,61.05,29204.212354793184,61.18,61.23,61.02,61.05,29204.2124
2011-01-28 11:35:00,61.04,61.08,60.93,60.99,38106.61165997177,61.04,61.08,60.93,60.99,38106.6117
2011-01-28 11:40:00,60.99,61.0,60.79,60.89,32678.319400716537,60.99,61.0,60.79,60.89,32678.3194
2011-01-28 11:45:00,60.91,60.92,60.8,60.83,23124.52502442732,60.91,60.92,60.8,60.83,23124.525
2011-01-28 11:50:00,60.86,60.86,60.77,60.84,35501.03137552926,60.86,60.86,60.77,60.84,35501.0314
2011-01-28 11:55:00,60.82,60.87,60.76,60.8,14113.55987406362,60.82,60.87,60.76,60.8,14113.5599
2011-01-28 12:00:00,60.8,60.83,60.57,60.64,37020.95320812073,60.8,60.83,60.57,60.64,37020.9532
2011-01-28 12:05:00,60.61,60.69,60.57,60.59,20193.24720442949,60.61,60.69,60.57,60.59,20193.2472
2011-01-28 12:10:00,60.59,60.62,60.29,60.33,64270.98034958202,60.59,60.62,60.29,60.33,64270.9803
2011-01-28 12:15:00,60.33,60.46,60.3,60.41,25295.84192812941,60.33,60.46,60.3,60.41,25295.8419
2011-01-28 12:20:00,60.42,60.63,60.41,60.47,25512.97361849962,60.42,60.63,60.41,60.47,25512.9736
2011-01-28 12:25:00,60.48,60.6,60.45,60.45,18021.930300727392,60.48,60.6,60.45,60.45,18021.9303
2011-01-28 12:30:00,60.41,60.53,60.41,60.52,15742.04755184019,60.41,60.53,60.41,60.52,15742.0476
2011-01-28 12:35:00,60.53,60.64,60.47,60.56,11182.282054065792,60.53,60.64,60.47,60.56,11182.2821
2011-01-28 12:40:00,60.55,60.63,60.48,60.51,14982.086635544458,60.55,60.63,60.48,60.51,14982.0866
2011-01-28 12:45:00,60.52,60.55,60.47,60.5,18999.022907393333,60.52,60.55,60.47,60.5,18999.0229
2011-01-28 12:50:00,60.52,60.56,60.46,60.49,12593.638041472152,60.52,60.56,60.46,60.49,12593.638
2011-01-28 12:55:00,60.49,60.56,60.48,60.56,5102.5947236999245,60.49,60.56,60.48,60.56,5102.5947
2011-01-28 13:00:00,60.56,60.58,60.53,60.53,8142.438388882858,60.56,60.58,60.53,60.53,8142.4384
2011-01-28 13:05:00,60.51,60.54,60.42,60.43,15959.1792422104,60.51,60.54,60.42,60.43,15959.1792
2011-01-28 13:10:00,60.43,60.49,60.41,60.42,6731.082401476496,60.43,60.49,60.41,60.42,6731.0824
2011-01-28 13:15:00,60.41,60.47,60.33,60.47,13245.033112582782,60.41,60.47,60.33,60.47,13245.0331
2011-01-28 13:20:00,60.47,60.47,60.31,60.4,12702.203886657258,60.47,60.47,60.31,60.4,12702.2039
2011-01-28 13:25:00,60.38,60.43,60.29,60.32,9445.228531104114,60.38,60.43,60.29,60.32,9445.2285
2011-01-28 13:30:00,60.33,60.42,60.31,60.31,9228.096840733906,60.33,60.42,60.31,60.31,9228.0968
2011-01-28 13:35:00,60.31,60.41,60.3,60.3,10748.018673325372,60.31,60.41,60.3,60.3,10748.0187
2011-01-28 13:40:00,60.3,60.37,60.22,60.26,18130.496145912497,60.3,60.37,60.22,60.26,18130.4961
2011-01-28 13:45:00,60.27,60.33,60.23,60.31,10965.150363695582,60.27,60.33,60.23,60.31,10965.1504
2011-01-28 13:50:00,60.33,60.39,60.32,60.39,17913.364455542287,60.33,60.39,60.32,60.39,17913.3645
2011-01-28 13:55:00,60.39,60.42,60.33,60.38,9336.662685919013,60.39,60.42,60.33,60.38,9336.6627
2011-01-28 14:00:00,60.4,60.43,60.36,60.41,9336.662685919013,60.4,60.43,60.36,60.41,9336.6627
2011-01-28 14:05:00,60.41,60.44,60.33,60.35,17913.364455542287,60.41,60.44,60.33,60.35,17913.3645
2011-01-28 14:10:00,60.39,60.41,60.35,60.38,12159.374660731732,60.39,60.41,60.35,60.38,12159.3747
2011-01-28 14:15:00,60.39,60.43,60.35,60.41,11725.111279991315,60.39,60.43,60.35,60.41,11725.1113
2011-01-28 14:20:00,60.42,60.47,60.41,60.45,6079.687330365867,60.42,60.47,60.41,60.45,6079.6873
2011-01-28 14:25:00,60.43,60.48,60.41,60.47,6731.082401476496,60.43,60.48,60.41,60.47,6731.0824
2011-01-28 14:30:00,60.47,60.58,60.47,60.57,12050.80881554663,60.47,60.58,60.47,60.57,12050.8088
2011-01-28 14:35:00,60.56,60.58,60.5,60.5,16610.57431332103,60.56,60.58,60.5,60.5,16610.5743
2011-01-28 14:40:00,60.52,60.54,60.48,60.49,7816.740853327544,60.52,60.54,60.48,60.49,7816.7409
2011-01-28 14:45:00,60.49,60.57,60.44,60.5,13136.467267397677,60.49,60.57,60.44,60.5,13136.4673
2011-01-28 14:50:00,60.51,60.53,60.41,60.41,10639.452828140267,60.51,60.53,60.41,60.41,10639.4528
2011-01-28 14:55:00,60.42,60.48,60.36,60.39,28769.948974052764,60.42,60.48,60.36,60.39,28769.949
2011-01-28 15:00:00,60.39,60.41,60.36,60.36,21278.90565628053,60.39,60.41,60.36,60.36,21278.9057
2011-01-28 15:05:00,60.36,60.39,60.07,60.22,154814.8952339594,60.36,60.39,60.07,60.22,154814.8952
2011-01-28 15:10:00,60.22,60.26,60.13,60.24,53088.69829551623,60.22,60.26,60.13,60.24,53088.6983
2011-01-28 15:15:00,60.23,60.23,60.13,60.16,26381.50037998045,60.23,60.23,60.13,60.16,26381.5004
2011-01-28 15:20:00,60.14,60.22,60.1,60.2,40603.62609922919,60.14,60.22,60.1,60.2,40603.6261
2011-01-28 15:25:00,60.2,60.2,60.04,60.05,27032.895451091088,60.2,60.2,60.04,60.05,27032.8955
2011-01-28 15:30:00,60.05,60.09,60.0,60.02,39952.23102811856,60.05,60.09,60.0,60.02,39952.231
2011-01-28 15:35:00,60.03,60.32,59.73,59.95,339702.52958419285,60.03,60.32,59.73,59.95,339702.5296
2011-01-28 15:40:00,59.94,60.0,59.74,59.95,73933.34057105635,59.94,60.0,59.74,59.95,73933.3406
2011-01-28 15:45:00,59.95,60.02,59.91,59.96,44620.562371078064,59.95,60.02,59.91,59.96,44620.5624
2011-01-28 15:50:00,59.95,60.07,59.87,60.06,71436.32613179894,59.95,60.07,59.87,60.06,71436.3261
2011-01-28 15:55:00,60.05,60.1,59.82,59.95,194115.7311909673,60.05,60.1,59.82,59.95,194115.7312
2011-01-31 09:30:00,60.4,60.69,60.24,60.34,34089.675388122894,60.4,60.69,60.24,60.34,34089.6754
2011-01-31 09:35:00,60.37,60.37,60.1,60.15,17153.403539246552,60.37,60.37,60.1,60.15,17153.4035
2011-01-31 09:40:00,60.18,60.18,59.91,59.98,23450.22255998263,60.18,60.18,59.91,59.98,23450.2226
2011-01-31 09:45:00,60.0,60.2,59.69,59.81,48311.801107371626,60.0,60.2,59.69,59.81,48311.8011
2011-01-31 09:50:00,59.8,59.83,59.57,59.66,21604.60319183585,59.8,59.83,59.57,59.66,21604.6032
2011-01-31 09:55:00,59.69,59.71,59.38,59.59,61122.57083921399,59.69,59.71,59.38,59.59,61122.5708
2011-01-31 10:00:00,59.59,59.63,59.45,59.47,64270.98034958202,59.59,59.63,59.45,59.47,64270.9803
2011-01-31 10:05:00,59.45,59.47,59.37,59.41,55477.14688958854,59.45,59.47,59.37,59.41,55477.1469
2011-01-31 10:10:00,59.41,59.41,59.36,59.39,44403.430680707854,59.41,59.41,59.36,59.39,44403.4307
2011-01-31 10:15:00,59.39,59.41,59.36,59.38,45271.95744218869,59.39,59.41,59.36,59.38,45271.9574
2011-01-31 10:20:00,59.37,59.48,59.36,59.39,57105.63456736511,59.37,59.48,59.36,59.39,57105.6346
2011-01-31 10:25:00,59.39,59.4,59.25,59.29,81750.0814243839,59.39,59.4,59.25,59.29,81750.0814
2011-01-31 10:30:00,59.29,59.39,59.25,59.36,53957.22505699707,59.29,59.39,59.25,59.36,53957.2251
2011-01-31 10:35:00,59.36,59.41,59.31,59.38,41689.28455108023,59.36,59.41,59.31,59.38,41689.2846
2011-01-31 10:40:00,59.39,59.4,59.26,59.29,35718.16306589947,59.39,59.4,59.26,59.29,35718.1631
2011-01-31 10:45:00,59.3,59.3,59.21,59.25,31375.52925849528,59.3,59.3,59.21,59.25,31375.5293
2011-01-31 10:50:00,59.25,59.3,59.22,59.23,23450.22255998263,59.25,59.3,59.22,59.23,23450.2226
2011-01-31 10:55:00,59.23,59.32,59.22,59.3,30289.87080664423,59.23,59.32,59.22,59.3,30289.8708
2011-01-31 11:00:00,59.31,59.44,59.28,59.43,15850.613397025296,59.31,59.44,59.28,59.43,15850.6134
2011-01-31 11:05:00,59.46,59.58,59.32,59.58,32786.88524590164,59.46,59.58,59.32,59.58,32786.8852
2011-01-31 11:10:00,59.59,59.71,59.58,59.7,11507.979589621104,59.59,59.71,59.58,59.7,11507.9796
2011-01-31 11:15:00,59.7,59.77,59.68,59.73,23775.920095537946,59.7,59.77,59.68,59.73,23775.9201
2011-01-31 11:20:00,59.72,59.92,59.72,59.87,14873.520790359353,59.72,59.92,59.72,59.87,14873.5208
2011-01-31 11:25:00,59.87,59.96,59.83,59.91,52980.132450331126,59.87,59.96,59.83,59.91,52980.1325
2011-01-31 11:30:00,59.91,60.02,59.89,59.97,23558.788405167736,59.91,60.02,59.89,59.97,23558.7884
2011-01-31 11:35:00,59.97,60.03,59.84,59.95,58408.42470958637,59.97,60.03,59.84,59.95,58408.4247
2011-01-31 11:40:00,59.95,59.98,59.85,59.98,51677.34230810987,59.95,59.98,59.85,59.98,51677.3423
2011-01-31 11:45:00,60.03,60.04,59.94,59.98,5536.858104440344,60.03,60.04,59.94,59.98,5536.8581
2011-01-31 11:50:00,60.0,60.07,59.93,60.02,12159.374660731732,60.0,60.07,59.93,60.02,12159.3747
2011-01-31 11:55:00,60.04,60.06,59.93,60.02,10639.452828140267,60.04,60.06,59.93,60.02,10639.4528
2011-01-31 12:00:00,60.06,60.18,59.98,60.16,69373.57507328194,60.06,60.18,59.98,60.16,69373.5751
2011-01-31 12:05:00,60.17,60.36,60.15,60.33,28661.38312886766,60.17,60.36,60.15,60.33,28661.3831
2011-01-31 12:10:00,60.31,60.36,60.28,60.35,16393.44262295082,60.31,60.36,60.28,60.35,16393.4426
2011-01-31 12:15:00,60.35,60.41,60.31,60.39,32569.75355553143,60.35,60.41,60.31,60.39,32569.7536
2011-01-31 12:20:00,60.4,60.41,60.36,60.36,20301.8130496146,60.4,60.41,60.36,60.36,20301.813
2011-01-31 12:25:00,60.35,60.44,60.33,60.43,14656.389099989145,60.35,60.44,60.33,60.43,14656.3891
2011-01-31 12:30:00,60.41,60.46,60.38,60.39,9770.92606665943,60.41,60.46,60.38,60.39,9770.9261
2011-01-31 12:35:00,60.4,60.49,60.37,60.47,11399.413744436,60.4,60.49,60.37,60.47,11399.4137
2011-01-31 12:40:00,60.48,60.48,60.35,60.44,14222.125719248725,60.48,60.48,60.35,60.44,14222.1257
2011-01-31 12:45:00,60.44,60.58,60.44,60.56,38866.57257626751,60.44,60.58,60.44,60.56,38866.5726
2011-01-31 12:50:00,60.52,60.6,60.52,60.57,45271.95744218869,60.52,60.6,60.52,60.57,45271.9574
2011-01-31 12:55:00,60.57,60.64,60.56,60.57,18456.19368146781,60.57,60.64,60.56,60.57,18456.1937
2011-01-31 13:00:00,60.56,60.59,60.56,60.56,29964.173271088915,60.56,60.59,60.56,60.56,29964.1733
2011-01-31 13:05:00,60.56,60.57,60.56,60.57,17587.666919986972,60.56,60.57,60.56,60.57,17587.6669
2011-01-31 13:10:00,60.56,60.61,60.56,60.58,11942.242970361523,60.56,60.61,60.56,60.58,11942.243
2011-01-31 13:15:00,60.58,60.65,60.57,60.61,10748.018673325372,60.58,60.65,60.57,60.61,10748.0187
2011-01-31 13:20:00,60.6,60.61,60.56,60.59,6622.516556291391,60.6,60.61,60.56,60.59,6622.5166
2011-01-31 13:25:00,60.6,60.74,60.6,60.68,23124.52502442732,60.6,60.74,60.6,60.68,23124.525
2011-01-31 13:30:00,60.67,60.74,60.67,60.68,26924.329605905983,60.67,60.74,60.67,60.68,26924.3296
2011-01-31 13:35:00,60.68,60.69,60.61,60.61,9445.228531104114,60.68,60.69,60.61,60.61,9445.2285
2011-01-31 13:40:00,60.61,60.62,60.56,60.56,16067.745087395506,60.61,60.62,60.56,60.56,16067.7451
2011-01-31 13:45:00,60.57,60.66,60.57,60.65,9336.662685919013,60.57,60.66,60.57,60.65,9336.6627
2011-01-31 13:50:00,60.65,60.66,60.63,60.64,13136.467267397677,60.65,60.66,60.63,60.64,13136.4673
2011-01-31 13:55:00,60.63,60.65,60.57,60.6,7925.306698512648,60.63,60.65,60.57,60.6,7925.3067
2011-01-31 14:00:00,60.61,60.65,60.57,60.65,11725.111279991315,60.61,60.65,60.57,60.65,11725.1113
2011-01-31 14:05:00,60.65,60.66,60.64,60.66,10748.018673325372,60.65,60.66,60.64,60.66,10748.0187
2011-01-31 14:10:00,60.66,60.67,60.52,60.55,34958.202149603734,60.66,60.67,60.52,60.55,34958.2021
2011-01-31 14:15:00,60.55,60.58,60.52,60.56,16393.44262295082,60.55,60.58,60.52,60.56,16393.4426
2011-01-31 14:20:00,60.54,60.56,60.49,60.53,8468.135924438173,60.54,60.56,60.49,60.53,8468.1359
2011-01-31 14:25:00,60.53,60.53,60.41,60.41,8142.438388882858,60.53,60.53,60.41,60.41,8142.4384
2011-01-31 14:30:00,60.41,60.52,60.4,60.46,29638.4757355336,60.41,60.52,60.4,60.46,29638.4757
2011-01-31 14:35:00,60.5,60.5,60.31,60.4,10530.886982955162,60.5,60.5,60.31,60.4,10530.887
2011-01-31 14:40:00,60.39,60.42,60.33,60.41,6731.082401476496,60.39,60.42,60.33,60.41,6731.0824
2011-01-31 14:45:00,60.41,60.41,60.26,60.29,13353.598957767888,60.41,60.41,60.26,60.29,13353.599
2011-01-31 14:50:00,60.28,60.34,60.19,60.3,14113.55987406362,60.28,60.34,60.19,60.3,14113.5599
2011-01-31 14:55:00,60.33,60.36,60.27,60.3,6188.253175550972,60.33,60.36,60.27,60.3,6188.2532
2011-01-31 15:00:00,60.27,60.4,60.25,60.37,17804.798610357182,60.27,60.4,60.25,60.37,17804.7986
2011-01-31 15:05:00,60.34,60.38,60.32,60.36,15633.481706655088,60.34,60.38,60.32,60.36,15633.4817
2011-01-31 15:10:00,60.36,60.41,60.35,60.38,57974.16132884595,60.36,60.41,60.35,60.38,57974.1613
2011-01-31 15:15:00,60.39,60.44,60.37,60.38,16176.31093258061,60.39,60.44,60.37,60.38,16176.3109
2011-01-31 15:20:00,60.38,60.39,60.3,60.3,15850.613397025296,60.38,60.39,60.3,60.3,15850.6134
2011-01-31 15:25:00,60.3,60.35,60.3,60.31,12050.80881554663,60.3,60.35,60.3,60.31,12050.8088
2011-01-31 15:30:00,60.3,60.33,60.25,60.3,24427.31516664857,60.3,60.33,60.25,60.3,24427.3152
2011-01-31 15:35:00,60.3,60.34,60.3,60.31,16719.140158506136,60.3,60.34,60.3,60.31,16719.1402
2011-01-31 15:40:00,60.3,60.35,60.27,60.33,28009.98805775703,60.3,60.35,60.27,60.33,28009.9881
2011-01-31 15:45:00,60.33,60.38,60.27,60.31,40820.7577895994,60.33,60.38,60.27,60.31,40820.7578
2011-01-31 15:50:00,60.3,60.36,60.24,60.33,29204.212354793184,60.3,60.36,60.24,60.33,29204.2124
2011-01-31 15:55:00,60.32,60.43,60.25,60.41,99446.31418955595,60.32,60.43,60.25,60.41,99446.3142
2011-02-01 09:30:00,62.4,62.63,61.51,61.82,259146.6724568451,62.4,62.63,61.51,61.82,259146.6725
2011-02-01 09:35:00,61.88,62.22,61.81,62.17,173705.35229616764,61.88,62.22,61.81,62.17,173705.3523
2011-02-01 09:40:00,62.17,62.22,61.95,62.15,92063.83671696884,62.17,62.22,61.95,62.15,92063.8367
2011-02-01 09:45:00,62.13,62.2,62.03,62.05,48528.93279774183,62.13,62.2,62.03,62.05,48528.9328
2011-02-01 09:50:00,62.05,62.08,61.99,62.01,49180.32786885246,62.05,62.08,61.99,62.01,49180.3279
2011-02-01 09:55:00,62.03,62.17,62.02,62.16,41472.15286071002,62.03,62.17,62.02,62.16,41472.1529
2011-02-01 10:00:00,62.17,62.17,62.1,62.13,57431.33210292042,62.17,62.17,62.1,62.13,57431.3321
2011-02-01 10:05:00,62.12,62.17,61.99,62.03,53414.395831071546,62.12,62.17,61.99,62.03,53414.3958
2011-02-01 10:10:00,62.01,62.05,61.84,61.93,78275.97437846054,62.01,62.05,61.84,61.93,78275.9744
2011-02-01 10:15:00,61.93,61.95,61.59,61.61,62425.360981435246,61.93,61.95,61.59,61.61,62425.361
2011-02-01 10:20:00,61.62,61.68,61.57,61.58,39192.27011182282,61.62,61.68,61.57,61.58,39192.2701
2011-02-01 10:25:00,61.53,61.61,61.5,61.58,82618.60818586472,61.53,61.61,61.5,61.58,82618.6082
2011-02-01 10:30:00,61.55,61.68,61.54,61.65,68396.482466616,61.55,61.68,61.54,61.65,68396.4825
2011-02-01 10:35:00,61.66,61.66,61.37,61.48,66767.99478883944,61.66,61.66,61.37,61.48,66767.9948
2011-02-01 10:40:00,61.47,61.56,61.39,61.49,41472.15286071002,61.47,61.56,61.39,61.49,41472.1529
2011-02-01 10:45:00,61.49,61.57,61.46,61.55,36043.860601454784,61.49,61.57,61.46,61.55,36043.8606
2011-02-01 10:50:00,61.53,61.58,61.38,61.4,26381.50037998045,61.53,61.58,61.38,61.4,26381.5004
2011-02-01 10:55:00,61.39,61.54,61.34,61.54,20518.944739984803,61.39,61.54,61.34,61.54,20518.9447
2011-02-01 11:00:00,61.55,61.57,61.41,61.44,21387.47150146564,61.55,61.57,61.41,61.44,21387.4715
2011-02-01 11:05:00,61.44,61.66,61.43,61.55,48203.23526218652,61.44,61.66,61.43,61.55,48203.2353
2011-02-01 11:10:00,61.52,61.53,61.37,61.47,18999.022907393333,61.52,61.53,61.37,61.47,18999.0229
2011-02-01 11:15:00,61.47,61.49,61.2,61.2,45271.95744218869,61.47,61.49,61.2,61.2,45271.9574
2011-02-01 11:20:00,61.2,61.21,61.11,61.11,56019.97611551406,61.2,61.21,61.11,61.11,56019.9761
2011-02-01 11:25:00,61.11,61.14,60.93,60.98,85115.62262512214,61.11,61.14,60.93,60.98,85115.6226
2011-02-01 11:30:00,60.98,61.08,60.85,60.88,79904.46205623711,60.98,61.08,60.85,60.88,79904.4621
2011-02-01 11:35:00,60.88,60.88,60.8,60.84,47986.10357181631,60.88,60.88,60.8,60.84,47986.1036
2011-02-01 11:40:00,60.85,60.88,60.79,60.8,32895.45109108675,60.85,60.88,60.79,60.8,32895.4511
2011-02-01 11:45:00,60.79,60.82,60.74,60.8,20084.681359244383,60.79,60.82,60.74,60.8,20084.6814
2011-02-01 11:50:00,60.81,60.83,60.71,60.78,106611.65997177288,60.81,60.83,60.71,60.78,106611.66
2011-02-01 11:55:00,60.79,60.81,60.66,60.71,39735.09933774835,60.79,60.81,60.66,60.71,39735.0993
2011-02-01 12:00:00,60.71,60.81,60.71,60.78,24861.578547388992,60.71,60.81,60.71,60.78,24861.5785
2011-02-01 12:05:00,60.79,60.83,60.72,60.77,33004.01693627185,60.79,60.83,60.72,60.77,33004.0169
2011-02-01 12:10:00,60.78,60.78,60.67,60.69,50157.4204755184,60.78,60.78,60.67,60.69,50157.4205
2011-02-01 12:15:00,60.7,60.72,60.63,60.7,54282.92259255239,60.7,60.72,60.63,60.7,54282.9226
2011-02-01 12:20:00,60.7,60.73,60.53,60.53,77298.8817717946,60.7,60.73,60.53,60.53,77298.8818
2011-02-01 12:25:00,60.53,60.56,60.45,60.5,41906.41624145044,60.53,60.56,60.45,60.5,41906.4162
2011-02-01 12:30:00,60.51,60.64,60.5,60.64,25512.97361849962,60.51,60.64,60.5,60.64,25512.9736
2011-02-01 12:35:00,60.64,60.69,60.57,60.6,54391.48843773749,60.64,60.69,60.57,60.6,54391.4884
2011-02-01 12:40:00,60.61,60.63,60.55,60.57,20084.681359244383,60.61,60.63,60.55,60.57,20084.6814
2011-02-01 12:45:00,60.57,60.58,60.51,60.55,25838.671154054937,60.57,60.58,60.51,60.55,25838.6712
2011-02-01 12:50:00,60.55,60.56,60.41,60.41,60796.87330365867,60.55,60.56,60.41,60.41,60796.8733
2011-02-01 12:55:00,60.41,60.42,60.2,60.3,66333.73140809902,60.41,60.42,60.2,60.3,66333.7314
2011-02-01 13:00:00,60.3,60.36,60.29,60.31,73173.37965476062,60.3,60.36,60.29,60.31,73173.3797
2011-02-01 13:05:00,60.31,60.32,60.17,60.18,56345.67365106937,60.31,60.32,60.17,60.18,56345.6737
2011-02-01 13:10:00,60.18,60.19,60.06,60.13,46791.87927478016,60.18,60.19,60.06,60.13,46791.8793
2011-02-01 13:15:00,60.12,60.18,59.99,60.06,44511.99652589296,60.12,60.18,59.99,60.06,44511.9965
2011-02-01 13:20:00,60.06,60.07,60.05,60.06,24535.88101183368,60.06,60.07,60.05,60.06,24535.881
2011-02-01 13:25:00,60.06,60.27,60.06,60.27,52003.03984366518,60.06,60.27,60.06,60.27,52003.0398
2011-02-01 13:30:00,60.28,60.41,60.25,60.34,39952.23102811856,60.28,60.41,60.25,60.34,39952.231
2011-02-01 13:35:00,60.35,60.4,60.25,60.28,16719.140158506136,60.35,60.4,60.25,60.28,16719.1402
2011-02-01 13:40:00,60.28,60.48,60.25,60.4,27358.592986646403,60.28,60.48,60.25,60.4,27358.593
2011-02-01 13:45:00,60.4,60.55,60.4,60.51,46791.87927478016,60.4,60.55,60.4,60.51,46791.8793
2011-02-01 13:50:00,60.52,60.58,60.48,60.52,37672.34827923135,60.52,60.58,60.48,60.52,37672.3483
2011-02-01 13:55:00,60.52,60.52,60.34,60.38,23015.95917924221,60.52,60.52,60.34,60.38,23015.9592
2011-02-01 14:00:00,60.39,60.63,60.37,60.6,43643.46976441212,60.39,60.63,60.37,60.6,43643.4698
2011-02-01 14:05:00,60.61,60.7,60.6,60.65,74367.60395179677,60.61,60.7,60.6,60.65,74367.604
2011-02-01 14:10:00,60.65,60.7,60.61,60.66,51568.77646292477,60.65,60.7,60.61,60.66,51568.7765
2011-02-01 14:15:00,60.67,60.83,60.67,60.79,84138.5300184562,60.67,60.83,60.67,60.79,84138.53
2011-02-01 14:20:00,60.78,60.8,60.7,60.77,60036.912387362936,60.78,60.8,60.7,60.77,60036.9124
2011-02-01 14:25:00,60.78,60.78,60.64,60.73,28769.948974052764,60.78,60.78,60.64,60.73,28769.949
2011-02-01 14:30:00,60.74,60.77,60.68,60.72,24318.749321463467,60.74,60.77,60.68,60.72,24318.7493
2011-02-01 14:35:00,60.73,60.75,60.61,60.63,24861.578547388992,60.73,60.75,60.61,60.63,24861.5785
2011-02-01 14:40:00,60.64,60.71,60.49,60.61,39083.70426663772,60.64,60.71,60.49,60.61,39083.7043
2011-02-01 14:45:00,60.63,60.65,60.52,60.55,27250.02714146129,60.63,60.65,60.52,60.55,27250.0271
2011-02-01 14:50:00,60.56,60.62,60.44,60.56,40929.3236347845,60.56,60.62,60.44,60.56,40929.3236
2011-02-01 14:55:00,60.56,60.66,60.41,60.51,67093.69232439475,60.56,60.66,60.41,60.51,67093.6923
2011-02-01 15:00:00,60.52,60.53,60.43,60.5,14222.125719248725,60.52,60.53,60.43,60.5,14222.1257
2011-02-01 15:05:00,60.5,60.52,60.42,60.43,21061.773965910324,60.5,60.52,60.42,60.43,21061.774
2011-02-01 15:10:00,60.43,60.45,60.35,60.37,22038.86657257627,60.43,60.45,60.35,60.37,22038.8666
2011-02-01 15:15:00,60.39,60.39,60.32,60.36,21821.73488220606,60.39,60.39,60.32,60.36,21821.7349
2011-02-01 15:20:00,60.34,60.35,60.29,60.3,39300.83595700793,60.34,60.35,60.29,60.3,39300.836
2011-02-01 15:25:00,60.3,60.42,60.3,60.42,43534.90391922701,60.3,60.42,60.3,60.42,43534.9039
2011-02-01 15:30:00,60.42,60.52,60.4,60.5,52111.605688850286,60.42,60.52,60.4,60.5,52111.6057
2011-02-01 15:35:00,60.5,60.52,60.48,60.51,35175.333839973944,60.5,60.52,60.48,60.51,35175.3338
2011-02-01 15:40:00,60.5,60.51,60.47,60.48,28878.51481923787,60.5,60.51,60.47,60.48,28878.5148
2011-02-01 15:45:00,60.49,60.58,60.41,60.58,80013.02790142222,60.49,60.58,60.41,60.58,80013.0279
2011-02-01 15:50:00,60.59,60.61,60.43,60.43,49614.59124959288,60.59,60.61,60.43,60.43,49614.5912
2011-02-01 15:55:00,60.43,60.44,60.23,60.31,133101.72619693846,60.43,60.44,60.23,60.31,133101.7262
2011-02-02 09:30:00,60.13,60.46,59.8,60.32,41797.85039626533,60.13,60.46,59.8,60.32,41797.8504
2011-02-02 09:35:00,60.41,60.63,60.36,60.41,27032.895451091088,60.41,60.63,60.36,60.41,27032.8955
2011-02-02 09:40:00,60.45,60.72,60.41,60.62,24427.31516664857,60.45,60.72,60.41,60.62,24427.3152
2011-02-02 09:45:00,60.61,60.66,60.52,60.52,17261.969384431657,60.61,60.66,60.52,60.52,17261.9694
2011-02-02 09:50:00,60.53,60.61,60.53,60.59,13570.730648138097,60.53,60.61,60.53,60.59,13570.7306
2011-02-02 09:55:00,60.6,60.68,60.59,60.67,16827.70600369124,60.6,60.68,60.59,60.67,16827.706
2011-02-02 10:00:00,60.68,60.7,60.62,60.63,41689.28455108023,60.68,60.7,60.62,60.63,41689.2846
2011-02-02 10:05:00,60.62,60.69,60.61,60.66,22907.393334057106,60.62,60.69,60.61,60.66,22907.3933
2011-02-02 10:10:00,60.67,60.76,60.66,60.76,17044.837694061447,60.67,60.76,60.66,60.76,17044.8377
2011-02-02 10:15:00,60.74,60.81,60.71,60.8,13679.296493323202,60.74,60.81,60.71,60.8,13679.2965
2011-02-02 10:20:00,60.81,60.94,60.79,60.93,26164.368689610248,60.81,60.94,60.79,60.93,26164.3687
2011-02-02 10:25:00,60.93,61.03,60.93,61.0,25621.539463684727,60.93,61.03,60.93,61.0,25621.5395
2011-02-02 10:30:00,61.01,61.05,60.88,60.92,34958.202149603734,61.01,61.05,60.88,60.92,34958.2021
2011-02-02 10:35:00,60.93,60.94,60.87,60.87,15199.218325914668,60.93,60.94,60.87,60.87,15199.2183
2011-02-02 10:40:00,60.86,60.88,60.7,60.72,20953.20812072522,60.86,60.88,60.7,60.72,20953.2081
2011-02-02 10:45:00,60.72,60.86,60.7,60.74,33112.58278145696,60.72,60.86,60.7,60.74,33112.5828
2011-02-02 10:50:00,60.74,60.84,60.73,60.83,9553.79437628922,60.74,60.84,60.73,60.83,9553.7944
2011-02-02 10:55:00,60.83,60.95,60.83,60.92,10205.189447399847,60.83,60.95,60.83,60.92,10205.1894
2011-02-02 11:00:00,60.89,60.9,60.86,60.89,7382.477472587125,60.89,60.9,60.86,60.89,7382.4775
2011-02-02 11:05:00,60.87,60.89,60.82,60.88,27792.85636738682,60.87,60.89,60.82,60.88,27792.8564
2011-02-02 11:10:00,60.88,60.95,60.86,60.93,14656.389099989145,60.88,60.95,60.86,60.93,14656.3891
2011-02-02 11:15:00,60.95,60.98,60.9,60.92,20084.681359244383,60.95,60.98,60.9,60.92,20084.6814
2011-02-02 11:20:00,60.92,60.93,60.85,60.87,14004.994028878516,60.92,60.93,60.85,60.87,14004.994
2011-02-02 11:25:00,60.88,60.88,60.76,60.76,17587.666919986972,60.88,60.88,60.76,60.76,17587.6669
2011-02-02 11:30:00,60.76,60.76,60.71,60.74,13679.296493323202,60.76,60.76,60.71,60.74,13679.2965
2011-02-02 11:35:00,60.74,60.88,60.74,60.88,10096.623602214744,60.74,60.88,60.74,60.88,10096.6236
2011-02-02 11:40:00,60.88,60.89,60.87,60.88,13896.42818369341,60.88,60.89,60.87,60.88,13896.4282
2011-02-02 11:45:00,60.88,60.88,60.74,60.74,15307.784171099773,60.88,60.88,60.74,60.74,15307.7842
2011-02-02 11:50:00,60.75,60.75,60.7,60.7,18130.496145912497,60.75,60.75,60.7,60.7,18130.4961
2011-02-02 11:55:00,60.7,60.7,60.67,60.68,13462.164802952992,60.7,60.7,60.67,60.68,13462.1648
2011-02-02 12:00:00,60.67,60.67,60.54,60.57,15742.04755184019,60.67,60.67,60.54,60.57,15742.0476
2011-02-02 12:05:00,60.58,60.65,60.58,60.63,6405.384865921182,60.58,60.65,60.58,60.63,6405.3849
2011-02-02 12:10:00,60.64,60.67,60.64,60.66,3799.804581478667,60.64,60.67,60.64,60.66,3799.8046
2011-02-02 12:15:00,60.68,60.74,60.68,60.74,7491.043317772229,60.68,60.74,60.68,60.74,7491.0433
2011-02-02 12:20:00,60.74,60.75,60.69,60.69,15633.481706655088,60.74,60.75,60.69,60.69,15633.4817
2011-02-02 12:25:00,60.69,60.69,60.66,60.67,7925.306698512648,60.69,60.69,60.66,60.67,7925.3067
2011-02-02 12:30:00,60.67,60.77,60.67,60.75,11725.111279991315,60.67,60.77,60.67,60.75,11725.1113
2011-02-02 12:35:00,60.76,60.86,60.75,60.82,37455.21658886115,60.76,60.86,60.75,60.82,37455.2166
2011-02-02 12:40:00,60.82,60.89,60.81,60.88,10856.584518510475,60.82,60.89,60.81,60.88,10856.5845
2011-02-02 12:45:00,60.88,60.89,60.85,60.85,8685.267614808381,60.88,60.89,60.85,60.85,8685.2676
2011-02-02 12:50:00,60.85,60.86,60.78,60.8,40495.06025404408,60.85,60.86,60.78,60.8,40495.0603
2011-02-02 12:55:00,60.8,60.82,60.79,60.81,22581.69579850179,60.8,60.82,60.79,60.81,22581.6958
2011-02-02 13:00:00,60.81,60.82,60.78,60.8,9662.360221474324,60.81,60.82,60.78,60.8,9662.3602
2011-02-02 13:05:00,60.81,60.82,60.8,60.8,5428.292259255239,60.81,60.82,60.8,60.8,5428.2923
2011-02-02 13:10:00,60.8,60.86,60.79,60.85,25404.40777331452,60.8,60.86,60.79,60.85,25404.4078
2011-02-02 13:15:00,60.86,60.87,60.83,60.83,9445.228531104114,60.86,60.87,60.83,60.83,9445.2285
2011-02-02 13:20:00,60.84,60.88,60.84,60.87,17587.666919986972,60.84,60.88,60.84,60.87,17587.6669
2011-02-02 13:25:00,60.87,60.87,60.85,60.86,11399.413744436,60.87,60.87,60.85,60.86,11399.4137
2011-02-02 13:30:00,60.85,60.88,60.85,60.88,15199.218325914668,60.85,60.88,60.85,60.88,15199.2183
2011-02-02 13:35:00,60.88,60.89,60.87,60.89,9445.228531104114,60.88,60.89,60.87,60.89,9445.2285
2011-02-02 13:40:00,60.88,60.93,60.88,60.91,13245.033112582782,60.88,60.93,60.88,60.91,13245.0331
2011-02-02 13:45:00,60.91,60.98,60.91,60.98,3474.1070459233524,60.91,60.98,60.91,60.98,3474.107
2011-02-02 13:50:00,60.97,60.98,60.95,60.98,8142.438388882858,60.97,60.98,60.95,60.98,8142.4384
2011-02-02 13:55:00,60.99,61.04,60.99,61.03,6405.384865921182,60.99,61.04,60.99,61.03,6405.3849
2011-02-02 14:00:00,61.02,61.04,60.98,60.99,22147.43241776137,61.02,61.04,60.98,60.99,22147.4324
2011-02-02 14:05:00,60.99,61.0,60.99,61.0,9228.096840733906,60.99,61.0,60.99,61.0,9228.0968
2011-02-02 14:10:00,61.0,61.0,60.94,60.94,20301.8130496146,61.0,61.0,60.94,60.94,20301.813
2011-02-02 14:15:00,60.94,60.96,60.92,60.92,20410.37889479969,60.94,60.96,60.92,60.92,20410.3789
2011-02-02 14:20:00,60.92,60.92,60.89,60.89,23993.05178590816,60.92,60.92,60.89,60.89,23993.0518
2011-02-02 14:25:00,60.88,60.93,60.88,60.93,9988.05775702964,60.88,60.93,60.88,60.93,9988.0578
2011-02-02 14:30:00,60.93,60.97,60.86,60.87,21604.60319183585,60.93,60.97,60.86,60.87,21604.6032
2011-02-02 14:35:00,60.87,60.88,60.86,60.87,9988.05775702964,60.87,60.88,60.86,60.87,9988.0578
2011-02-02 14:40:00,60.87,60.88,60.82,60.82,15742.04755184019,60.87,60.88,60.82,60.82,15742.0476
2011-02-02 14:45:00,60.82,60.84,60.81,60.83,11290.847899250895,60.82,60.84,60.81,60.83,11290.8479
2011-02-02 14:50:00,60.84,60.93,60.84,60.93,16176.31093258061,60.84,60.93,60.84,60.93,16176.3109
2011-02-02 14:55:00,60.92,60.93,60.92,60.93,4994.02887851482,60.92,60.93,60.92,60.93,4994.0289
2011-02-02 15:00:00,60.93,60.95,60.87,60.93,17370.535229616762,60.93,60.95,60.87,60.93,17370.5352
2011-02-02 15:05:00,60.94,60.98,60.93,60.96,11507.979589621104,60.94,60.98,60.93,60.96,11507.9796
2011-02-02 15:10:00,60.95,60.95,60.93,60.94,16393.44262295082,60.95,60.95,60.93,60.94,16393.4426
2011-02-02 15:15:00,60.93,60.95,60.93,60.94,8359.570079253068,60.93,60.95,60.93,60.94,8359.5701
2011-02-02 15:20:00,60.93,60.94,60.92,60.93,13679.296493323202,60.93,60.94,60.92,60.93,13679.2965
2011-02-02 15:25:00,60.93,60.94,60.88,60.88,25187.276082944307,60.93,60.94,60.88,60.88,25187.2761
2011-02-02 15:30:00,60.88,60.89,60.82,60.88,33329.71447182717,60.88,60.89,60.82,60.88,33329.7145
2011-02-02 15:35:00,60.88,60.88,60.85,60.87,41255.02117033981,60.88,60.88,60.85,60.87,41255.0212
2011-02-02 15:40:00,60.87,60.92,60.87,60.91,37780.91412441646,60.87,60.92,60.87,60.91,37780.9141
2011-02-02 15:45:00,60.92,60.94,60.9,60.94,29638.4757355336,60.92,60.94,60.9,60.94,29638.4757
2011-02-02 15:50:00,60.93,60.95,60.85,60.87,62533.92682662035,60.93,60.95,60.85,60.87,62533.9268
2011-02-02 15:55:00,60.86,61.0,60.85,60.93,148952.33959396376,60.86,61.0,60.85,60.93,148952.3396
2011-02-03 09:30:00,60.95,60.99,60.6,60.65,57322.76625773532,60.95,60.99,60.6,60.65,57322.7663
2011-02-03 09:35:00,60.63,60.78,60.58,60.72,43752.03560959722,60.63,60.78,60.58,60.72,43752.0356
2011-02-03 09:40:00,60.71,60.72,60.45,60.47,39952.23102811856,60.71,60.72,60.45,60.47,39952.231
2011-02-03 09:45:00,60.47,60.52,60.45,60.52,19324.72044294865,60.47,60.52,60.45,60.52,19324.7204
2011-02-03 09:50:00,60.52,60.62,60.49,60.59,14330.69156443383,60.52,60.62,60.49,60.59,14330.6916
2011-02-03 09:55:00,60.59,60.66,60.49,60.63,32786.88524590164,60.59,60.66,60.49,60.63,32786.8852
2011-02-03 10:00:00,60.64,60.76,60.51,60.51,25078.7102377592,60.64,60.76,60.51,60.51,25078.7102
2011-02-03 10:05:00,60.51,60.51,60.3,60.33,49288.89371403757,60.51,60.51,60.3,60.33,49288.8937
2011-02-03 10:10:00,60.32,60.33,60.05,60.11,19433.28628813376,60.32,60.33,60.05,60.11,19433.2863
2011-02-03 10:15:00,60.08,60.23,59.98,60.23,12810.769731842363,60.08,60.23,59.98,60.23,12810.7697
2011-02-03 10:20:00,60.24,60.3,60.19,60.29,13353.598957767888,60.24,60.3,60.19,60.29,13353.599
2011-02-03 10:25:00,60.28,60.42,60.25,60.42,10639.452828140267,60.28,60.42,60.25,60.42,10639.4528
2011-02-03 10:30:00,60.41,60.41,60.27,60.27,17261.969384431657,60.41,60.41,60.27,60.27,17261.9694
2011-02-03 10:35:00,60.27,60.33,60.16,60.29,15850.613397025296,60.27,60.33,60.16,60.29,15850.6134
2011-02-03 10:40:00,60.3,60.34,60.24,60.31,15633.481706655088,60.3,60.34,60.24,60.31,15633.4817
2011-02-03 10:45:00,60.33,60.37,60.26,60.34,25621.539463684727,60.33,60.37,60.26,60.34,25621.5395
2011-02-03 10:50:00,60.37,60.44,60.31,60.33,33981.1095429378,60.37,60.44,60.31,60.33,33981.1095
2011-02-03 10:55:00,60.34,60.37,60.3,60.33,13353.598957767888,60.34,60.37,60.3,60.33,13353.599
2011-02-03 11:00:00,60.3,60.3,60.16,60.19,10313.755292584952,60.3,60.3,60.16,60.19,10313.7553
2011-02-03 11:05:00,60.19,60.2,60.09,60.14,11399.413744436,60.19,60.2,60.09,60.14,11399.4137
2011-02-03 11:10:00,60.16,60.18,60.05,60.06,39409.40180219303,60.16,60.18,60.05,60.06,39409.4018
2011-02-03 11:15:00,60.06,60.07,60.01,60.02,24318.749321463467,60.06,60.07,60.01,60.02,24318.7493
2011-02-03 11:20:00,60.01,60.11,59.98,60.1,17913.364455542287,60.01,60.11,59.98,60.1,17913.3645
2011-02-03 11:25:00,60.1,60.18,60.07,60.16,11182.282054065792,60.1,60.18,60.07,60.16,11182.2821
2011-02-03 11:30:00,60.17,60.31,60.16,60.3,13896.42818369341,60.17,60.31,60.16,60.3,13896.4282
2011-02-03 11:35:00,60.33,60.47,60.31,60.38,31158.39756812507,60.33,60.47,60.31,60.38,31158.3976
2011-02-03 11:40:00,60.4,60.48,60.39,60.48,7816.740853327544,60.4,60.48,60.39,60.48,7816.7409
2011-02-03 11:45:00,60.48,60.58,60.47,60.53,11507.979589621104,60.48,60.58,60.47,60.53,11507.9796
2011-02-03 11:50:00,60.53,60.56,60.5,60.54,5862.555639995658,60.53,60.56,60.5,60.54,5862.5556
2011-02-03 11:55:00,60.54,60.57,60.5,60.52,6948.214091846705,60.54,60.57,60.5,60.52,6948.2141
2011-02-03 12:00:00,60.5,60.66,60.5,60.64,15524.915861469985,60.5,60.66,60.5,60.64,15524.9159
2011-02-03 12:05:00,60.63,60.63,60.5,60.5,23450.22255998263,60.63,60.63,60.5,60.5,23450.2226
2011-02-03 12:10:00,60.51,60.57,60.47,60.47,5753.989794810553,60.51,60.57,60.47,60.47,5753.9898
2011-02-03 12:15:00,60.51,60.52,60.48,60.51,2931.277819997829,60.51,60.52,60.48,60.51,2931.2778
2011-02-03 12:20:00,60.51,60.53,60.45,60.53,8902.399305178591,60.51,60.53,60.45,60.53,8902.3993
2011-02-03 12:25:00,60.53,60.62,60.53,60.58,9553.79437628922,60.53,60.62,60.53,60.58,9553.7944
2011-02-03 12:30:00,60.58,60.58,60.53,60.53,5102.5947236999245,60.58,60.58,60.53,60.53,5102.5947
2011-02-03 12:35:00,60.52,60.53,60.45,60.52,9662.360221474324,60.52,60.53,60.45,60.52,9662.3602
2011-02-03 12:40:00,60.52,60.52,60.41,60.41,57757.02963847574,60.52,60.52,60.41,60.41,57757.0296
2011-02-03 12:45:00,60.41,60.42,60.33,60.42,31266.96341331017,60.41,60.42,60.33,60.42,31266.9634
2011-02-03 12:50:00,60.44,60.5,60.41,60.49,8142.438388882858,60.44,60.5,60.41,60.49,8142.4384
2011-02-03 12:55:00,60.53,60.56,60.48,60.55,7273.91162740202,60.53,60.56,60.48,60.55,7273.9116
2011-02-03 13:00:00,60.56,60.59,60.53,60.53,5753.989794810553,60.56,60.59,60.53,60.53,5753.9898
2011-02-03 13:05:00,60.55,60.57,60.49,60.55,4994.02887851482,60.55,60.57,60.49,60.55,4994.0289
2011-02-03 13:10:00,60.59,60.61,60.54,60.6,3799.804581478667,60.59,60.61,60.54,60.6,3799.8046
2011-02-03 13:15:00,60.62,60.63,60.53,60.55,8468.135924438173,60.62,60.63,60.53,60.55,8468.1359
2011-02-03 13:20:00,60.53,60.6,60.53,60.6,4885.463033329715,60.53,60.6,60.53,60.6,4885.463
2011-02-03 13:25:00,60.59,60.65,60.59,60.59,9879.491911844534,60.59,60.65,60.59,60.59,9879.4919
2011-02-03 13:30:00,60.61,60.62,60.54,60.55,13353.598957767888,60.61,60.62,60.54,60.55,13353.599
2011-02-03 13:35:00,60.55,60.56,60.53,60.53,4776.89718814461,60.55,60.56,60.53,60.53,4776.8972
2011-02-03 13:40:00,60.53,60.56,60.53,60.55,12159.374660731732,60.53,60.56,60.53,60.55,12159.3747
2011-02-03 13:45:00,60.55,60.62,60.53,60.6,23233.09086961242,60.55,60.62,60.53,60.6,23233.0909
2011-02-03 13:50:00,60.61,60.65,60.57,60.58,17261.969384431657,60.61,60.65,60.57,60.58,17261.9694
2011-02-03 13:55:00,60.57,60.65,60.56,60.63,7165.345782216915,60.57,60.65,60.56,60.63,7165.3458
2011-02-03 14:00:00,60.61,60.68,60.59,60.62,9988.05775702964,60.61,60.68,60.59,60.62,9988.0578
2011-02-03 14:05:00,60.62,60.63,60.55,60.59,9336.662685919013,60.62,60.63,60.55,60.59,9336.6627
2011-02-03 14:10:00,60.58,60.61,60.54,60.61,7599.609162957334,60.58,60.61,60.54,60.61,7599.6092
2011-02-03 14:15:00,60.6,60.66,60.6,60.63,10965.150363695582,60.6,60.66,60.6,60.63,10965.1504
2011-02-03 14:20:00,60.65,60.71,60.63,60.65,10205.189447399847,60.65,60.71,60.63,60.65,10205.1894
2011-02-03 14:25:00,60.65,60.65,60.6,60.6,8142.438388882858,60.65,60.65,60.6,60.6,8142.4384
2011-02-03 14:30:00,60.6,60.65,60.57,60.64,6948.214091846705,60.6,60.65,60.57,60.64,6948.2141
2011-02-03 14:35:00,60.64,60.64,60.57,60.6,15959.1792422104,60.64,60.64,60.57,60.6,15959.1792
2011-02-03 14:40:00,60.61,60.64,60.58,60.63,7165.345782216915,60.61,60.64,60.58,60.63,7165.3458
2011-02-03 14:45:00,60.63,60.64,60.57,60.62,8902.399305178591,60.63,60.64,60.57,60.62,8902.3993
2011-02-03 14:50:00,60.63,60.7,60.62,60.66,41797.85039626533,60.63,60.7,60.62,60.66,41797.8504
2011-02-03 14:55:00,60.66,60.7,60.58,60.58,22038.86657257627,60.66,60.7,60.58,60.58,22038.8666
2011-02-03 15:00:00,60.58,60.7,60.58,60.66,52763.00075996092,60.58,60.7,60.58,60.66,52763.0008
2011-02-03 15:05:00,60.66,60.72,60.66,60.69,15416.350016284878,60.66,60.72,60.66,60.69,15416.35
2011-02-03 15:10:00,60.69,60.71,60.66,60.68,11290.847899250895,60.69,60.71,60.66,60.68,11290.8479
2011-02-03 15:15:00,60.67,60.71,60.63,60.64,12485.072196287048,60.67,60.71,60.63,60.64,12485.0722
2011-02-03 15:20:00,60.64,60.65,60.59,60.6,16284.876777765716,60.64,60.65,60.59,60.6,16284.8768
2011-02-03 15:25:00,60.59,60.6,60.54,60.55,21278.90565628053,60.59,60.6,60.54,60.55,21278.9057
2011-02-03 15:30:00,60.56,60.56,60.48,60.53,21496.037346650744,60.56,60.56,60.48,60.53,21496.0373
2011-02-03 15:35:00,60.52,60.57,60.52,60.54,19324.72044294865,60.52,60.57,60.52,60.54,19324.7204
2011-02-03 15:40:00,60.54,60.55,60.47,60.48,21821.73488220606,60.54,60.55,60.47,60.48,21821.7349
2011-02-03 15:45:00,60.47,60.47,60.38,60.43,33221.14862664206,60.47,60.47,60.38,60.43,33221.1486
2011-02-03 15:50:00,60.43,60.47,60.41,60.45,26164.368689610248,60.43,60.47,60.41,60.45,26164.3687
2011-02-03 15:55:00,60.45,60.48,60.38,60.41,70024.97014439257,60.45,60.48,60.38,60.41,70024.9701
2011-02-04 09:30:00,60.45,60.46,60.06,60.07,30181.304961459125,60.45,60.46,60.06,60.07,30181.305
2011-02-04 09:35:00,60.02,60.15,59.89,59.89,28227.11974812724,60.02,60.15,59.89,59.89,28227.1197
2011-02-04 09:40:00,59.9,59.94,59.71,59.71,38106.61165997177,59.9,59.94,59.71,59.71,38106.6117
2011-02-04 09:45:00,59.76,59.78,59.51,59.63,27141.4612962762,59.76,59.78,59.51,59.63,27141.4613
2011-02-04 09:50:00,59.67,59.93,59.63,59.92,26272.93453479536,59.67,59.93,59.63,59.92,26272.9345
2011-02-04 09:55:00,59.94,60.01,59.93,59.99,19216.154597763543,59.94,60.01,59.93,59.99,19216.1546
2011-02-04 10:00:00,60.0,60.01,59.94,59.99,39409.40180219303,60.0,60.01,59.94,59.99,39409.4018
2011-02-04 10:05:00,59.98,59.98,59.9,59.92,15199.218325914668,59.98,59.98,59.9,59.92,15199.2183
2011-02-04 10:10:00,59.94,59.94,59.67,59.74,33004.01693627185,59.94,59.94,59.67,59.74,33004.0169
2011-02-04 10:15:00,59.78,59.78,59.69,59.74,16067.745087395506,59.78,59.78,59.69,59.74,16067.7451
2011-02-04 10:20:00,59.74,59.95,59.74,59.95,16827.70600369124,59.74,59.95,59.74,59.95,16827.706
2011-02-04 10:25:00,59.95,60.06,59.95,59.98,26598.632070350668,59.95,60.06,59.95,59.98,26598.6321
2011-02-04 10:30:00,59.99,60.11,59.99,60.11,22690.261643686896,59.99,60.11,59.99,60.11,22690.2616
2011-02-04 10:35:00,60.11,60.18,60.09,60.17,62208.22929106504,60.11,60.18,60.09,60.17,62208.2293
2011-02-04 10:40:00,60.18,60.28,60.17,60.25,32895.45109108675,60.18,60.28,60.17,60.25,32895.4511
2011-02-04 10:45:00,60.26,60.38,60.2,60.37,19650.417978503963,60.26,60.38,60.2,60.37,19650.418
2011-02-04 10:50:00,60.37,60.42,60.25,60.25,23667.35425035284,60.37,60.42,60.25,60.25,23667.3543
2011-02-04 10:55:00,60.28,60.43,60.23,60.42,21930.300727391164,60.28,60.43,60.23,60.42,21930.3007
2011-02-04 11:00:00,60.42,60.42,60.2,60.25,20953.20812072522,60.42,60.42,60.2,60.25,20953.2081
2011-02-04 11:05:00,60.27,60.37,60.24,60.31,19867.549668874173,60.27,60.37,60.24,60.31,19867.5497
2011-02-04 11:10:00,60.33,60.43,60.28,60.41,9770.92606665943,60.33,60.43,60.28,60.41,9770.9261
2011-02-04 11:15:00,60.41,60.44,60.36,60.42,10096.623602214744,60.41,60.44,60.36,60.42,10096.6236
2011-02-04 11:20:00,60.43,60.44,60.31,60.41,14113.55987406362,60.43,60.44,60.31,60.41,14113.5599
2011-02-04 11:25:00,60.41,60.47,60.34,60.41,20084.681359244383,60.41,60.47,60.34,60.41,20084.6814
2011-02-04 11:30:00,60.41,60.52,60.4,60.5,16284.876777765716,60.41,60.52,60.4,60.5,16284.8768
2011-02-04 11:35:00,60.51,60.52,60.47,60.49,15090.652480729565,60.51,60.52,60.47,60.49,15090.6525
2011-02-04 11:40:00,60.5,60.53,60.44,60.51,18239.0619910976,60.5,60.53,60.44,60.51,18239.062
2011-02-04 11:45:00,60.51,60.51,60.43,60.5,19107.58875257844,60.51,60.51,60.43,60.5,19107.5888
2011-02-04 11:50:00,60.5,60.53,60.47,60.52,12485.072196287048,60.5,60.53,60.47,60.52,12485.0722
2011-02-04 11:55:00,60.53,60.55,60.45,60.47,44186.29899033765,60.53,60.55,60.45,60.47,44186.299
2011-02-04 12:00:00,60.46,60.49,60.44,60.49,19541.85213331886,60.46,60.49,60.44,60.49,19541.8521
2011-02-04 12:05:00,60.48,60.55,60.48,60.52,10313.755292584952,60.48,60.55,60.48,60.52,10313.7553
2011-02-04 12:10:00,60.51,60.53,60.48,60.53,11507.979589621104,60.51,60.53,60.48,60.53,11507.9796
2011-02-04 12:15:00,60.53,60.53,60.47,60.48,9879.491911844534,60.53,60.53,60.47,60.48,9879.4919
2011-02-04 12:20:00,60.48,60.56,60.48,60.55,7382.477472587125,60.48,60.56,60.48,60.55,7382.4775
2011-02-04 12:25:00,60.56,60.66,60.53,60.55,16936.271848876346,60.56,60.66,60.53,60.55,16936.2718
2011-02-04 12:30:00,60.55,60.62,60.54,60.62,5319.726414070134,60.55,60.62,60.54,60.62,5319.7264
2011-02-04 12:35:00,60.61,60.65,60.61,60.65,6731.082401476496,60.61,60.65,60.61,60.65,6731.0824
2011-02-04 12:40:00,60.65,60.69,60.62,60.62,7708.175008142439,60.65,60.69,60.62,60.62,7708.175
2011-02-04 12:45:00,60.61,60.64,60.61,60.63,10965.150363695582,60.61,60.64,60.61,60.63,10965.1504
2011-02-04 12:50:00,60.63,60.65,60.62,60.62,7708.175008142439,60.63,60.65,60.62,60.62,7708.175
2011-02-04 12:55:00,60.63,60.66,60.6,60.6,9336.662685919013,60.63,60.66,60.6,60.6,9336.6627
2011-02-04 13:00:00,60.59,60.63,60.58,60.63,6622.516556291391,60.59,60.63,60.58,60.63,6622.5166
2011-02-04 13:05:00,60.64,60.65,60.6,60.64,12050.80881554663,60.64,60.65,60.6,60.64,12050.8088
2011-02-04 13:10:00,60.63,60.69,60.6,60.62,31592.660948865487,60.63,60.69,60.6,60.62,31592.6609
2011-02-04 13:15:00,60.62,60.65,60.61,60.65,14439.257409618936,60.62,60.65,60.61,60.65,14439.2574
2011-02-04 13:20:00,60.64,60.7,60.61,60.62,28009.98805775703,60.64,60.7,60.61,60.62,28009.9881
2011-02-04 13:25:00,60.63,60.66,60.61,60.65,17370.535229616762,60.63,60.66,60.61,60.65,17370.5352
2011-02-04 13:30:00,60.65,60.65,60.59,60.61,19758.98382368907,60.65,60.65,60.59,60.61,19758.9838
2011-02-04 13:35:00,60.62,60.63,60.55,60.56,11942.242970361523,60.62,60.63,60.55,60.56,11942.243
2011-02-04 13:40:00,60.57,60.59,60.53,60.53,11725.111279991315,60.57,60.59,60.53,60.53,11725.1113
2011-02-04 13:45:00,60.53,60.6,60.5,60.6,9010.965150363696,60.53,60.6,60.5,60.6,9010.9652
2011-02-04 13:50:00,60.6,60.62,60.57,60.58,14113.55987406362,60.6,60.62,60.57,60.58,14113.5599
2011-02-04 13:55:00,60.59,60.61,60.58,60.61,10205.189447399847,60.59,60.61,60.58,60.61,10205.1894
2011-02-04 14:00:00,60.6,60.61,60.5,60.51,12810.769731842363,60.6,60.61,60.5,60.51,12810.7697
2011-02-04 14:05:00,60.5,60.6,60.5,60.54,15090.652480729565,60.5,60.6,60.5,60.54,15090.6525
2011-02-04 14:10:00,60.54,60.56,60.53,60.53,11725.111279991315,60.54,60.56,60.53,60.53,11725.1113
2011-02-04 14:15:00,60.53,60.62,60.53,60.62,10313.755292584952,60.53,60.62,60.53,60.62,10313.7553
2011-02-04 14:20:00,60.61,60.62,60.59,60.59,11507.979589621104,60.61,60.62,60.59,60.59,11507.9796
2011-02-04 14:25:00,60.6,60.62,60.59,60.61,9010.965150363696,60.6,60.62,60.59,60.61,9010.9652
2011-02-04 14:30:00,60.6,60.62,60.59,60.61,8142.438388882858,60.6,60.62,60.59,60.61,8142.4384
2011-02-04 14:35:00,60.62,60.62,60.56,60.58,10205.189447399847,60.62,60.62,60.56,60.58,10205.1894
2011-02-04 14:40:00,60.59,60.61,60.57,60.61,7491.043317772229,60.59,60.61,60.57,60.61,7491.0433
2011-02-04 14:45:00,60.61,60.63,60.56,60.56,16610.57431332103,60.61,60.63,60.56,60.56,16610.5743
2011-02-04 14:50:00,60.56,60.62,60.56,60.59,15307.784171099773,60.56,60.62,60.56,60.59,15307.7842
2011-02-04 14:55:00,60.58,60.61,60.57,60.61,6513.950711106286,60.58,60.61,60.57,60.61,6513.9507
2011-02-04 15:00:00,60.6,60.65,60.52,60.52,19650.417978503963,60.6,60.65,60.52,60.52,19650.418
2011-02-04 15:05:00,60.52,60.57,60.5,60.54,10530.886982955162,60.52,60.57,60.5,60.54,10530.887
2011-02-04 15:10:00,60.56,60.6,60.55,60.59,10748.018673325372,60.56,60.6,60.55,60.59,10748.0187
2011-02-04 15:15:00,60.59,60.62,60.58,60.62,11073.716208880687,60.59,60.62,60.58,60.62,11073.7162
2011-02-04 15:20:00,60.61,60.64,60.6,60.61,22907.393334057106,60.61,60.64,60.6,60.61,22907.3933
2011-02-04 15:25:00,60.61,60.62,60.57,60.6,17261.969384431657,60.61,60.62,60.57,60.6,17261.9694
2011-02-04 15:30:00,60.61,60.65,60.61,60.62,16610.57431332103,60.61,60.65,60.61,60.62,16610.5743
2011-02-04 15:35:00,60.61,60.62,60.56,60.59,16176.31093258061,60.61,60.62,60.56,60.59,16176.3109
2011-02-04 15:40:00,60.59,60.62,60.57,60.59,29855.60742590381,60.59,60.62,60.57,60.59,29855.6074
2011-02-04 15:45:00,60.59,60.65,60.58,60.61,27467.158831831508,60.59,60.65,60.58,60.61,27467.1588
2011-02-04 15:50:00,60.62,60.66,60.59,60.61,75561.82824883291,60.62,60.66,60.59,60.61,75561.8282
2011-02-04 15:55:00,60.62,60.73,60.59,60.73,139832.80859841494,60.62,60.73,60.59,60.73,139832.8086
2011-02-07 09:30:00,60.69,60.91,60.25,60.32,38106.61165997177,60.69,60.91,60.25,60.32,38106.6117
2011-02-07 09:35:00,60.31,60.51,60.2,60.45,35826.728911084574,60.31,60.51,60.2,60.45,35826.7289
2011-02-07 09:40:00,60.42,60.44,60.26,60.39,21496.037346650744,60.42,60.44,60.26,60.39,21496.0373
2011-02-07 09:45:00,60.41,60.41,60.17,60.18,14764.95494517425,60.41,60.41,60.17,60.18,14764.9549
2011-02-07 09:50:00,60.17,60.32,60.09,60.25,16284.876777765716,60.17,60.32,60.09,60.25,16284.8768
2011-02-07 09:55:00,60.3,60.42,60.28,60.42,11182.282054065792,60.3,60.42,60.28,60.42,11182.2821
2011-02-07 10:00:00,60.45,60.55,60.43,60.52,37780.91412441646,60.45,60.55,60.43,60.52,37780.9141
2011-02-07 10:05:00,60.52,60.62,60.49,60.57,61665.40006513951,60.52,60.62,60.49,60.57,61665.4001
2011-02-07 10:10:00,60.57,60.57,60.38,60.46,15742.04755184019,60.57,60.57,60.38,60.46,15742.0476
2011-02-07 10:15:00,60.46,60.52,60.42,60.5,16393.44262295082,60.46,60.52,60.42,60.5,16393.4426
2011-02-07 10:20:00,60.5,60.53,60.47,60.52,14330.69156443383,60.5,60.53,60.47,60.52,14330.6916
2011-02-07 10:25:00,60.52,60.53,60.49,60.49,15633.481706655088,60.52,60.53,60.49,60.49,15633.4817
2011-02-07 10:30:00,60.51,60.53,60.5,60.52,14982.086635544458,60.51,60.53,60.5,60.52,14982.0866
2011-02-07 10:35:00,60.52,60.52,60.51,60.52,11507.979589621104,60.52,60.52,60.51,60.52,11507.9796
2011-02-07 10:40:00,60.52,60.52,60.51,60.51,14330.69156443383,60.52,60.52,60.51,60.51,14330.6916
2011-02-07 10:45:00,60.51,60.53,60.48,60.53,33004.01693627185,60.51,60.53,60.48,60.53,33004.0169
2011-02-07 10:50:00,60.53,60.61,60.53,60.57,10748.018673325372,60.53,60.61,60.53,60.57,10748.0187
2011-02-07 10:55:00,60.57,60.66,60.57,60.64,8793.833459993486,60.57,60.66,60.57,60.64,8793.8335
2011-02-07 11:00:00,60.64,60.75,60.63,60.74,10856.584518510475,60.64,60.75,60.63,60.74,10856.5845
2011-02-07 11:05:00,60.75,60.77,60.72,60.77,15633.481706655088,60.75,60.77,60.72,60.77,15633.4817
2011-02-07 11:10:00,60.77,60.86,60.77,60.82,19541.85213331886,60.77,60.86,60.77,60.82,19541.8521
2011-02-07 11:15:00,60.83,60.88,60.73,60.76,11942.242970361523,60.83,60.88,60.73,60.76,11942.243
2011-02-07 11:20:00,60.74,60.76,60.66,60.69,7273.91162740202,60.74,60.76,60.66,60.69,7273.9116
2011-02-07 11:25:00,60.7,60.78,60.67,60.78,14873.520790359353,60.7,60.78,60.67,60.78,14873.5208
2011-02-07 11:30:00,60.77,60.79,60.72,60.74,11616.54543480621,60.77,60.79,60.72,60.74,11616.5454
2011-02-07 11:35:00,60.75,60.76,60.67,60.71,8685.267614808381,60.75,60.76,60.67,60.71,8685.2676
2011-02-07 11:40:00,60.69,60.7,60.58,60.58,16284.876777765716,60.69,60.7,60.58,60.58,16284.8768
2011-02-07 11:45:00,60.59,60.6,60.52,60.57,32895.45109108675,60.59,60.6,60.52,60.57,32895.4511
2011-02-07 11:50:00,60.58,60.58,60.49,60.49,51243.07892736945,60.58,60.58,60.49,60.49,51243.0789
2011-02-07 11:55:00,60.49,60.55,60.49,60.55,8793.833459993486,60.49,60.55,60.49,60.55,8793.8335
2011-02-07 12:00:00,60.54,60.55,60.49,60.52,4885.463033329715,60.54,60.55,60.49,60.52,4885.463
2011-02-07 12:05:00,60.49,60.51,60.48,60.51,3039.8436651829334,60.49,60.51,60.48,60.51,3039.8437
2011-02-07 12:10:00,60.51,60.52,60.5,60.52,10856.584518510475,60.51,60.52,60.5,60.52,10856.5845
2011-02-07 12:15:00,60.52,60.62,60.52,60.62,6622.516556291391,60.52,60.62,60.52,60.62,6622.5166
2011-02-07 12:20:00,60.61,60.66,60.61,60.65,8033.872543697753,60.61,60.66,60.61,60.65,8033.8725
2011-02-07 12:25:00,60.65,60.67,60.59,60.61,8468.135924438173,60.65,60.67,60.59,60.61,8468.1359
2011-02-07 12:30:00,60.61,60.62,60.56,60.56,9228.096840733906,60.61,60.62,60.56,60.56,9228.0968
2011-02-07 12:35:00,60.55,60.57,60.52,60.55,7599.609162957334,60.55,60.57,60.52,60.55,7599.6092
2011-02-07 12:40:00,60.54,60.56,60.53,60.54,5753.989794810553,60.54,60.56,60.53,60.54,5753.9898
2011-02-07 12:45:00,60.56,60.58,60.51,60.52,14656.389099989145,60.56,60.58,60.51,60.52,14656.3891
2011-02-07 12:50:00,60.52,60.53,60.49,60.49,4668.3313429595055,60.52,60.53,60.49,60.49,4668.3313
2011-02-07 12:55:00,60.47,60.53,60.47,60.53,6731.082401476496,60.47,60.53,60.47,60.53,6731.0824
2011-02-07 13:00:00,60.53,60.53,60.5,60.52,10205.189447399847,60.53,60.53,60.5,60.52,10205.1894
2011-02-07 13:05:00,60.51,60.53,60.51,60.52,3908.370426663772,60.51,60.53,60.51,60.52,3908.3704
2011-02-07 13:10:00,60.52,60.52,60.45,60.48,13353.598957767888,60.52,60.52,60.45,60.48,13353.599
2011-02-07 13:15:00,60.47,60.48,60.41,60.42,11616.54543480621,60.47,60.48,60.41,60.42,11616.5454
2011-02-07 13:20:00,60.41,60.46,60.41,60.44,11616.54543480621,60.41,60.46,60.41,60.44,11616.5454
2011-02-07 13:25:00,60.45,60.48,60.45,60.47,3908.370426663772,60.45,60.48,60.45,60.47,3908.3704
2011-02-07 13:30:00,60.45,60.47,60.41,60.42,6948.214091846705,60.45,60.47,60.41,60.42,6948.2141
2011-02-07 13:35:00,60.41,60.42,60.34,60.34,21713.169037020954,60.41,60.42,60.34,60.34,21713.169
2011-02-07 13:40:00,60.35,60.39,60.34,60.35,4451.199652589296,60.35,60.39,60.34,60.35,4451.1997
2011-02-07 13:45:00,60.35,60.35,60.3,60.31,5428.292259255239,60.35,60.35,60.3,60.31,5428.2923
2011-02-07 13:50:00,60.31,60.31,60.29,60.29,3474.1070459233524,60.31,60.31,60.29,60.29,3474.107
2011-02-07 13:55:00,60.29,60.33,60.24,60.33,13245.033112582782,60.29,60.33,60.24,60.33,13245.0331
2011-02-07 14:00:00,60.32,60.34,60.31,60.34,10205.189447399847,60.32,60.34,60.31,60.34,10205.1894
2011-02-07 14:05:00,60.33,60.35,60.3,60.33,10639.452828140267,60.33,60.35,60.3,60.33,10639.4528
2011-02-07 14:10:00,60.34,60.37,60.32,60.34,4885.463033329715,60.34,60.37,60.32,60.34,4885.463
2011-02-07 14:15:00,60.35,60.41,60.32,60.41,7382.477472587125,60.35,60.41,60.32,60.41,7382.4775
2011-02-07 14:20:00,60.42,60.43,60.4,60.4,6188.253175550972,60.42,60.43,60.4,60.4,6188.2532
2011-02-07 14:25:00,60.4,60.41,60.39,60.41,4668.3313429595055,60.4,60.41,60.39,60.41,4668.3313
2011-02-07 14:30:00,60.4,60.4,60.37,60.39,7056.77993703181,60.4,60.4,60.37,60.39,7056.7799
2011-02-07 14:35:00,60.39,60.4,60.35,60.36,9662.360221474324,60.39,60.4,60.35,60.36,9662.3602
2011-02-07 14:40:00,60.36,60.36,60.32,60.33,13896.42818369341,60.36,60.36,60.32,60.33,13896.4282
2011-02-07 14:45:00,60.33,60.34,60.23,60.25,19976.11551405928,60.33,60.34,60.23,60.25,19976.1155
2011-02-07 14:50:00,60.25,60.26,60.18,60.18,25838.671154054937,60.25,60.26,60.18,60.18,25838.6712
2011-02-07 14:55:00,60.18,60.2,60.06,60.11,22364.564108131584,60.18,60.2,60.06,60.11,22364.5641
2011-02-07 15:00:00,60.12,60.24,60.12,60.24,16502.008468135926,60.12,60.24,60.12,60.24,16502.0085
2011-02-07 15:05:00,60.24,60.24,60.18,60.24,13896.42818369341,60.24,60.24,60.18,60.24,13896.4282
2011-02-07 15:10:00,60.23,60.24,60.11,60.11,14547.82325480404,60.23,60.24,60.11,60.11,14547.8233
2011-02-07 15:15:00,60.12,60.19,60.06,60.1,26815.76376072088,60.12,60.19,60.06,60.1,26815.7638
2011-02-07 15:20:00,60.1,60.14,60.06,60.11,18890.45706220823,60.1,60.14,60.06,60.11,18890.4571
2011-02-07 15:25:00,60.11,60.12,60.09,60.12,10096.623602214744,60.11,60.12,60.09,60.12,10096.6236
2011-02-07 15:30:00,60.12,60.17,60.12,60.17,19216.154597763543,60.12,60.17,60.12,60.17,19216.1546
2011-02-07 15:35:00,60.17,60.18,60.13,60.18,8793.833459993486,60.17,60.18,60.13,60.18,8793.8335
2011-02-07 15:40:00,60.17,60.2,60.15,60.18,16393.44262295082,60.17,60.2,60.15,60.18,16393.4426
2011-02-07 15:45:00,60.18,60.23,60.18,60.18,46249.05004885463,60.18,60.23,60.18,60.18,46249.05
2011-02-07 15:50:00,60.18,60.22,60.18,60.18,99554.88003474109,60.18,60.22,60.18,60.18,99554.88
2011-02-07 15:55:00,60.18,60.2,60.09,60.17,180219.3030072739,60.18,60.2,60.09,60.17,180219.303
2011-02-08 09:30:00,60.09,60.09,59.87,59.9,38649.4408858973,60.09,60.09,59.87,59.9,38649.4409
2011-02-08 09:35:00,59.99,60.06,59.84,59.84,12702.203886657258,59.99,60.06,59.84,59.84,12702.2039
2011-02-08 09:40:00,59.83,59.94,59.66,59.89,16284.876777765716,59.83,59.94,59.66,59.89,16284.8768
2011-02-08 09:45:00,59.9,59.93,59.79,59.86,52545.86906959071,59.9,59.93,59.79,59.86,52545.8691
2011-02-08 09:50:00,59.86,60.08,59.86,60.06,21821.73488220606,59.86,60.08,59.86,60.06,21821.7349
2011-02-08 09:55:00,60.07,60.14,60.02,60.13,10205.189447399847,60.07,60.14,60.02,60.13,10205.1894
2011-02-08 10:00:00,60.15,60.22,60.05,60.12,85224.18847030724,60.15,60.22,60.05,60.12,85224.1885
2011-02-08 10:05:00,60.11,60.12,60.06,60.1,28878.51481923787,60.11,60.12,60.06,60.1,28878.5148
2011-02-08 10:10:00,60.11,60.19,60.11,60.16,144718.27163174466,60.11,60.19,60.11,60.16,144718.2716
2011-02-08 10:15:00,60.18,60.33,60.18,60.3,16393.44262295082,60.18,60.33,60.18,60.3,16393.4426
2011-02-08 10:20:00,60.31,60.33,60.28,60.28,18239.0619910976,60.31,60.33,60.28,60.28,18239.062
2011-02-08 10:25:00,60.25,60.3,60.22,60.22,10639.452828140267,60.25,60.3,60.22,60.22,10639.4528
2011-02-08 10:30:00,60.22,60.26,60.19,60.26,11399.413744436,60.22,60.26,60.19,60.26,11399.4137
2011-02-08 10:35:00,60.26,60.32,60.23,60.28,8685.267614808381,60.26,60.32,60.23,60.28,8685.2676
2011-02-08 10:40:00,60.28,60.34,60.28,60.3,15633.481706655088,60.28,60.34,60.28,60.3,15633.4817
2011-02-08 10:45:00,60.3,60.33,60.26,60.31,46791.87927478016,60.3,60.33,60.26,60.31,46791.8793
2011-02-08 10:50:00,60.31,60.33,60.3,60.33,42232.11377700576,60.31,60.33,60.3,60.33,42232.1138
2011-02-08 10:55:00,60.32,60.33,60.3,60.33,10856.584518510475,60.32,60.33,60.3,60.33,10856.5845
2011-02-08 11:00:00,60.33,60.33,60.3,60.33,11942.242970361523,60.33,60.33,60.3,60.33,11942.243
2011-02-08 11:05:00,60.33,60.34,60.28,60.33,16827.70600369124,60.33,60.34,60.28,60.33,16827.706
2011-02-08 11:10:00,60.33,60.33,60.32,60.33,6513.950711106286,60.33,60.33,60.32,60.33,6513.9507
2011-02-08 11:15:00,60.33,60.37,60.33,60.37,10205.189447399847,60.33,60.37,60.33,60.37,10205.1894
2011-02-08 11:20:00,60.36,60.39,60.35,60.39,9770.92606665943,60.36,60.39,60.35,60.39,9770.9261
2011-02-08 11:25:00,60.39,60.41,60.38,60.41,12485.072196287048,60.39,60.41,60.38,60.41,12485.0722
2011-02-08 11:30:00,60.41,60.49,60.41,60.46,35718.16306589947,60.41,60.49,60.41,60.46,35718.1631
2011-02-08 11:35:00,60.46,60.49,60.45,60.47,8576.701769623276,60.46,60.49,60.45,60.47,8576.7018
2011-02-08 11:40:00,60.48,60.51,60.48,60.5,12593.638041472152,60.48,60.51,60.48,60.5,12593.638
2011-02-08 11:45:00,60.49,60.53,60.49,60.53,12593.638041472152,60.49,60.53,60.49,60.53,12593.638
2011-02-08 11:50:00,60.53,60.58,60.52,60.58,16827.70600369124,60.53,60.58,60.52,60.58,16827.706
2011-02-08 11:55:00,60.58,60.7,60.58,60.69,14439.257409618936,60.58,60.7,60.58,60.69,14439.2574
2011-02-08 12:00:00,60.7,60.76,60.69,60.74,14113.55987406362,60.7,60.76,60.69,60.74,14113.5599
2011-02-08 12:05:00,60.73,60.73,60.67,60.69,9445.228531104114,60.73,60.73,60.67,60.69,9445.2285
2011-02-08 12:10:00,60.69,60.72,60.69,60.72,4559.7654977744005,60.69,60.72,60.69,60.72,4559.7655
2011-02-08 12:15:00,60.74,60.8,60.73,60.76,10530.886982955162,60.74,60.8,60.73,60.76,10530.887
2011-02-08 12:20:00,60.76,60.76,60.69,60.71,7165.345782216915,60.76,60.76,60.69,60.71,7165.3458
2011-02-08 12:25:00,60.73,60.79,60.73,60.78,8033.872543697753,60.73,60.79,60.73,60.78,8033.8725
2011-02-08 12:30:00,60.78,60.81,60.7,60.72,71436.32613179894,60.78,60.81,60.7,60.72,71436.3261
2011-02-08 12:35:00,60.72,60.8,60.72,60.75,13027.901422212572,60.72,60.8,60.72,60.75,13027.9014
2011-02-08 12:40:00,60.75,60.79,60.75,60.78,7599.609162957334,60.75,60.79,60.75,60.78,7599.6092
2011-02-08 12:45:00,60.77,60.78,60.76,60.77,12919.335577027468,60.77,60.78,60.76,60.77,12919.3356
2011-02-08 12:50:00,60.77,60.8,60.76,60.8,16719.140158506136,60.77,60.8,60.76,60.8,16719.1402
2011-02-08 12:55:00,60.79,60.8,60.73,60.74,10530.886982955162,60.79,60.8,60.73,60.74,10530.887
2011-02-08 13:00:00,60.73,60.76,60.72,60.76,9988.05775702964,60.73,60.76,60.72,60.76,9988.0578
2011-02-08 13:05:00,60.76,60.76,60.75,60.75,4885.463033329715,60.76,60.76,60.75,60.75,4885.463
2011-02-08 13:10:00,60.76,60.78,60.75,60.77,14656.389099989145,60.76,60.78,60.75,60.77,14656.3891
2011-02-08 13:15:00,60.76,60.77,60.76,60.77,8142.438388882858,60.76,60.77,60.76,60.77,8142.4384
2011-02-08 13:20:00,60.78,60.8,60.77,60.79,7708.175008142439,60.78,60.8,60.77,60.79,7708.175
2011-02-08 13:25:00,60.8,60.8,60.76,60.76,62208.22929106504,60.8,60.8,60.76,60.76,62208.2293
2011-02-08 13:30:00,60.76,60.8,60.76,60.79,16284.876777765716,60.76,60.8,60.76,60.79,16284.8768
2011-02-08 13:35:00,60.8,60.82,60.78,60.81,30289.87080664423,60.8,60.82,60.78,60.81,30289.8708
2011-02-08 13:40:00,60.8,60.81,60.8,60.81,2714.14612962762,60.8,60.81,60.8,60.81,2714.1461
2011-02-08 13:45:00,60.81,60.81,60.77,60.78,18456.19368146781,60.81,60.81,60.77,60.78,18456.1937
2011-02-08 13:50:00,60.78,60.78,60.77,60.78,6405.384865921182,60.78,60.78,60.77,60.78,6405.3849
2011-02-08 13:55:00,60.78,60.79,60.75,60.75,10748.018673325372,60.78,60.79,60.75,60.75,10748.0187
2011-02-08 14:00:00,60.74,60.75,60.74,60.75,5753.989794810553,60.74,60.75,60.74,60.75,5753.9898
2011-02-08 14:05:00,60.75,60.76,60.72,60.74,36152.42644663989,60.75,60.76,60.72,60.74,36152.4264
2011-02-08 14:10:00,60.74,60.78,60.74,60.76,7165.345782216915,60.74,60.78,60.74,60.76,7165.3458
2011-02-08 14:15:00,60.76,60.8,60.75,60.8,9445.228531104114,60.76,60.8,60.75,60.8,9445.2285
2011-02-08 14:20:00,60.79,60.82,60.77,60.78,10965.150363695582,60.79,60.82,60.77,60.78,10965.1504
2011-02-08 14:25:00,60.79,60.8,60.75,60.76,5862.555639995658,60.79,60.8,60.75,60.76,5862.5556
2011-02-08 14:30:00,60.78,60.82,60.77,60.8,13027.901422212572,60.78,60.82,60.77,60.8,13027.9014
2011-02-08 14:35:00,60.8,60.8,60.78,60.8,8685.267614808381,60.8,60.8,60.78,60.8,8685.2676
2011-02-08 14:40:00,60.8,60.84,60.78,60.79,15090.652480729565,60.8,60.84,60.78,60.79,15090.6525
2011-02-08 14:45:00,60.79,60.8,60.78,60.79,10313.755292584952,60.79,60.8,60.78,60.79,10313.7553
2011-02-08 14:50:00,60.79,60.82,60.76,60.77,11725.111279991315,60.79,60.82,60.76,60.77,11725.1113
2011-02-08 14:55:00,60.76,60.79,60.76,60.76,16610.57431332103,60.76,60.79,60.76,60.76,16610.5743
2011-02-08 15:00:00,60.76,60.76,60.73,60.73,40060.79687330366,60.76,60.76,60.73,60.73,40060.7969
2011-02-08 15:05:00,60.73,60.81,60.72,60.8,35718.16306589947,60.73,60.81,60.72,60.8,35718.1631
2011-02-08 15:10:00,60.81,60.82,60.72,60.73,21496.037346650744,60.81,60.82,60.72,60.73,21496.0373
2011-02-08 15:15:00,60.72,60.75,60.68,60.74,22690.261643686896,60.72,60.75,60.68,60.74,22690.2616
2011-02-08 15:20:00,60.74,60.76,60.72,60.76,22364.564108131584,60.74,60.76,60.72,60.76,22364.5641
2011-02-08 15:25:00,60.75,60.77,60.75,60.76,12267.940505916838,60.75,60.77,60.75,60.76,12267.9405
2011-02-08 15:30:00,60.75,60.81,60.75,60.79,22798.827488872,60.75,60.81,60.75,60.79,22798.8275
2011-02-08 15:35:00,60.78,60.81,60.78,60.79,17261.969384431657,60.78,60.81,60.78,60.79,17261.9694
2011-02-08 15:40:00,60.79,60.82,60.78,60.81,18999.022907393333,60.79,60.82,60.78,60.81,18999.0229
2011-02-08 15:45:00,60.81,60.84,60.8,60.83,40277.92856367387,60.81,60.84,60.8,60.83,40277.9286
2011-02-08 15:50:00,60.83,60.87,60.82,60.86,52437.3032244056,60.83,60.87,60.82,60.86,52437.3032
2011-02-08 15:55:00,60.87,60.94,60.83,60.93,200086.8526761481,60.87,60.94,60.83,60.93,200086.8527
2011-02-09 09:30:00,60.77,60.82,60.43,60.48,61773.965910324616,60.77,60.82,60.43,60.48,61773.9659
2011-02-09 09:35:00,60.49,60.53,60.31,60.52,41906.41624145044,60.49,60.53,60.31,60.52,41906.4162
2011-02-09 09:40:00,60.52,60.61,60.45,60.54,18564.75952665292,60.52,60.61,60.45,60.54,18564.7595
2011-02-09 09:45:00,60.55,60.68,60.54,60.67,17913.364455542287,60.55,60.68,60.54,60.67,17913.3645
2011-02-09 09:50:00,60.65,60.78,60.65,60.77,12050.80881554663,60.65,60.78,60.65,60.77,12050.8088
2011-02-09 09:55:00,60.77,60.81,60.67,60.81,32244.05601997612,60.77,60.81,60.67,60.81,32244.056
2011-02-09 10:00:00,60.81,60.82,60.75,60.75,25730.10530886983,60.81,60.82,60.75,60.75,25730.1053
2011-02-09 10:05:00,60.75,60.82,60.75,60.8,35175.333839973944,60.75,60.82,60.75,60.8,35175.3338
2011-02-09 10:10:00,60.79,60.79,60.67,60.67,27032.895451091088,60.79,60.79,60.67,60.67,27032.8955
2011-02-09 10:15:00,60.68,60.72,60.57,60.58,17261.969384431657,60.68,60.72,60.57,60.58,17261.9694
2011-02-09 10:20:00,60.58,60.75,60.58,60.73,19324.72044294865,60.58,60.75,60.58,60.73,19324.7204
2011-02-09 10:25:00,60.71,60.8,60.7,60.75,12267.940505916838,60.71,60.8,60.7,60.75,12267.9405
2011-02-09 10:30:00,60.75,60.8,60.73,60.79,14222.125719248725,60.75,60.8,60.73,60.79,14222.1257
2011-02-09 10:35:00,60.78,60.81,60.78,60.79,11290.847899250895,60.78,60.81,60.78,60.79,11290.8479
2011-02-09 10:40:00,60.78,60.8,60.74,60.75,13896.42818369341,60.78,60.8,60.74,60.75,13896.4282
2011-02-09 10:45:00,60.75,60.79,60.75,60.76,8793.833459993486,60.75,60.79,60.75,60.76,8793.8335
2011-02-09 10:50:00,60.76,60.77,60.73,60.76,11507.979589621104,60.76,60.77,60.73,60.76,11507.9796
2011-02-09 10:55:00,60.76,60.76,60.73,60.75,13462.164802952992,60.76,60.76,60.73,60.75,13462.1648
2011-02-09 11:00:00,60.75,60.76,60.74,60.76,17153.403539246552,60.75,60.76,60.74,60.76,17153.4035
2011-02-09 11:05:00,60.76,60.76,60.73,60.76,15742.04755184019,60.76,60.76,60.73,60.76,15742.0476
2011-02-09 11:10:00,60.76,60.78,60.75,60.76,29747.041580718706,60.76,60.78,60.75,60.76,29747.0416
2011-02-09 11:15:00,60.76,60.78,60.74,60.76,37346.65074367605,60.76,60.78,60.74,60.76,37346.6507
2011-02-09 11:20:00,60.76,60.78,60.73,60.78,44946.25990663337,60.76,60.78,60.73,60.78,44946.2599
2011-02-09 11:25:00,60.77,60.79,60.76,60.76,29638.4757355336,60.77,60.79,60.76,60.76,29638.4757
2011-02-09 11:30:00,60.75,60.79,60.75,60.77,12702.203886657258,60.75,60.79,60.75,60.77,12702.2039
2011-02-09 11:35:00,60.77,60.79,60.76,60.77,17479.101074801867,60.77,60.79,60.76,60.77,17479.1011
2011-02-09 11:40:00,60.77,60.8,60.77,60.79,35392.465530344154,60.77,60.8,60.77,60.79,35392.4655
2011-02-09 11:45:00,60.79,60.8,60.76,60.79,58408.42470958637,60.79,60.8,60.76,60.79,58408.4247
2011-02-09 11:50:00,60.79,60.8,60.78,60.78,9228.096840733906,60.79,60.8,60.78,60.78,9228.0968
2011-02-09 11:55:00,60.79,60.8,60.77,60.78,22473.12995331669,60.79,60.8,60.77,60.78,22473.13
2011-02-09 12:00:00,60.78,60.8,60.77,60.79,35501.03137552926,60.78,60.8,60.77,60.79,35501.0314
2011-02-09 12:05:00,60.79,60.81,60.76,60.78,42992.07469330149,60.79,60.81,60.76,60.78,42992.0747
2011-02-09 12:10:00,60.79,60.87,60.78,60.86,33655.41200738248,60.79,60.87,60.78,60.86,33655.412
2011-02-09 12:15:00,60.86,60.91,60.84,60.88,34415.37292367821,60.86,60.91,60.84,60.88,34415.3729
2011-02-09 12:20:00,60.88,60.89,60.87,60.88,53414.395831071546,60.88,60.89,60.87,60.88,53414.3958
2011-02-09 12:25:00,60.88,60.89,60.88,60.88,38215.17750515688,60.88,60.89,60.88,60.88,38215.1775
2011-02-09 12:30:00,60.88,60.88,60.88,60.88,20193.24720442949,60.88,60.88,60.88,60.88,20193.2472
2011-02-09 12:35:00,60.88,60.89,60.88,60.88,25295.84192812941,60.88,60.89,60.88,60.88,25295.8419
2011-02-09 12:40:00,60.88,60.88,60.88,60.88,53848.659211811966,60.88,60.88,60.88,60.88,53848.6592
2011-02-09 12:45:00,60.88,60.88,60.88,60.88,9445.228531104114,60.88,60.88,60.88,60.88,9445.2285
2011-02-09 12:50:00,60.88,60.88,60.88,60.88,11833.67712517642,60.88,60.88,60.88,60.88,11833.6771
2011-02-09 12:55:00,60.88,60.88,60.86,60.86,19867.549668874173,60.88,60.88,60.86,60.86,19867.5497
2011-02-09 13:00:00,60.87,60.88,60.87,60.87,13027.901422212572,60.87,60.88,60.87,60.87,13027.9014
2011-02-09 13:05:00,60.88,60.9,60.86,60.88,23667.35425035284,60.88,60.9,60.86,60.88,23667.3543
2011-02-09 13:10:00,60.88,60.88,60.84,60.85,16284.876777765716,60.88,60.88,60.84,60.85,16284.8768
2011-02-09 13:15:00,60.85,60.88,60.84,60.88,8033.872543697753,60.85,60.88,60.84,60.88,8033.8725
2011-02-09 13:20:00,60.88,60.89,60.88,60.88,23015.95917924221,60.88,60.89,60.88,60.88,23015.9592
2011-02-09 13:25:00,60.88,60.89,60.87,60.88,35283.89968515905,60.88,60.89,60.87,60.88,35283.8997
2011-02-09 13:30:00,60.87,60.88,60.87,60.87,10422.321137770055,60.87,60.88,60.87,60.87,10422.3211
2011-02-09 13:35:00,60.88,60.89,60.87,60.89,15199.218325914668,60.88,60.89,60.87,60.89,15199.2183
2011-02-09 13:40:00,60.88,60.9,60.87,60.88,17261.969384431657,60.88,60.9,60.87,60.88,17261.9694
2011-02-09 13:45:00,60.88,60.88,60.88,60.88,16284.876777765716,60.88,60.88,60.88,60.88,16284.8768
2011-02-09 13:50:00,60.88,60.89,60.84,60.85,21496.037346650744,60.88,60.89,60.84,60.85,21496.0373
2011-02-09 13:55:00,60.85,60.88,60.85,60.88,8902.399305178591,60.85,60.88,60.85,60.88,8902.3993
2011-02-09 14:00:00,60.87,60.87,60.78,60.8,86418.4127673434,60.87,60.87,60.78,60.8,86418.4128
2011-02-09 14:05:00,60.8,60.81,60.73,60.73,72847.6821192053,60.8,60.81,60.73,60.73,72847.6821
2011-02-09 14:10:00,60.74,60.76,60.73,60.76,8793.833459993486,60.74,60.76,60.73,60.76,8793.8335
2011-02-09 14:15:00,60.76,60.79,60.75,60.78,31266.96341331017,60.76,60.79,60.75,60.78,31266.9634
2011-02-09 14:20:00,60.79,60.79,60.76,60.76,17913.364455542287,60.79,60.79,60.76,60.76,17913.3645
2011-02-09 14:25:00,60.76,60.8,60.76,60.78,43752.03560959722,60.76,60.8,60.76,60.78,43752.0356
2011-02-09 14:30:00,60.76,60.8,60.76,60.79,34415.37292367821,60.76,60.8,60.76,60.79,34415.3729
2011-02-09 14:35:00,60.78,60.79,60.73,60.73,14873.520790359353,60.78,60.79,60.73,60.73,14873.5208
2011-02-09 14:40:00,60.74,60.79,60.71,60.78,26055.802844425143,60.74,60.79,60.71,60.78,26055.8028
2011-02-09 14:45:00,60.77,60.79,60.72,60.73,18781.891217023127,60.77,60.79,60.72,60.73,18781.8912
2011-02-09 14:50:00,60.72,60.75,60.66,60.75,15959.1792422104,60.72,60.75,60.66,60.75,15959.1792
2011-02-09 14:55:00,60.76,60.79,60.75,60.76,15416.350016284878,60.76,60.79,60.75,60.76,15416.35
2011-02-09 15:00:00,60.75,60.79,60.75,60.77,33004.01693627185,60.75,60.79,60.75,60.77,33004.0169
2011-02-09 15:05:00,60.77,60.79,60.77,60.77,6079.687330365867,60.77,60.79,60.77,60.77,6079.6873
2011-02-09 15:10:00,60.77,60.79,60.76,60.78,23341.65671479753,60.77,60.79,60.76,60.78,23341.6567
2011-02-09 15:15:00,60.78,60.79,60.76,60.78,11399.413744436,60.78,60.79,60.76,60.78,11399.4137
2011-02-09 15:20:00,60.77,60.84,60.77,60.83,23884.48594072305,60.77,60.84,60.77,60.83,23884.4859
2011-02-09 15:25:00,60.84,60.85,60.77,60.8,36260.992291824994,60.84,60.85,60.77,60.8,36260.9923
2011-02-09 15:30:00,60.81,60.83,60.78,60.8,51243.07892736945,60.81,60.83,60.78,60.8,51243.0789
2011-02-09 15:35:00,60.8,60.84,60.79,60.79,53631.52752144176,60.8,60.84,60.79,60.79,53631.5275
2011-02-09 15:40:00,60.8,60.8,60.78,60.79,52111.605688850286,60.8,60.8,60.78,60.79,52111.6057
2011-02-09 15:45:00,60.79,60.8,60.74,60.77,71544.89197698404,60.79,60.8,60.74,60.77,71544.892
2011-02-09 15:50:00,60.77,60.82,60.76,60.8,55151.449354033226,60.77,60.82,60.76,60.8,55151.4494
2011-02-09 15:55:00,60.81,60.82,60.71,60.79,65030.94126587776,60.81,60.82,60.71,60.79,65030.9413
2011-02-10 09:30:00,60.79,61.05,60.64,61.04,35283.89968515905,60.79,61.05,60.64,61.04,35283.8997
2011-02-10 09:35:00,61.05,61.06,60.93,60.97,20953.20812072522,61.05,61.06,60.93,60.97,20953.2081
2011-02-10 09:40:00,61.01,61.01,60.86,60.95,26924.329605905983,61.01,61.01,60.86,60.95,26924.3296
2011-02-10 09:45:00,60.91,60.93,60.72,60.77,9010.965150363696,60.91,60.93,60.72,60.77,9010.9652
2011-02-10 09:50:00,60.75,60.88,60.74,60.81,13679.296493323202,60.75,60.88,60.74,60.81,13679.2965
2011-02-10 09:55:00,60.8,60.85,60.76,60.8,34523.938768863314,60.8,60.85,60.76,60.8,34523.9388
2011-02-10 10:00:00,60.79,60.87,60.73,60.85,13679.296493323202,60.79,60.87,60.73,60.85,13679.2965
2011-02-10 10:05:00,60.86,60.86,60.83,60.85,21387.47150146564,60.86,60.86,60.83,60.85,21387.4715
2011-02-10 10:10:00,60.84,60.88,60.84,60.87,42340.67962219086,60.84,60.88,60.84,60.87,42340.6796
2011-02-10 10:15:00,60.87,60.95,60.8,60.94,40603.62609922919,60.87,60.95,60.8,60.94,40603.6261
2011-02-10 10:20:00,60.93,60.95,60.89,60.92,179242.21040060796,60.93,60.95,60.89,60.92,179242.2104
2011-02-10 10:25:00,60.9,60.95,60.89,60.94,24644.446857018786,60.9,60.95,60.89,60.94,24644.4469
2011-02-10 10:30:00,60.93,60.93,60.87,60.93,15633.481706655088,60.93,60.93,60.87,60.93,15633.4817
2011-02-10 10:35:00,60.92,60.94,60.88,60.91,14656.389099989145,60.92,60.94,60.88,60.91,14656.3891
2011-02-10 10:40:00,60.92,60.93,60.83,60.87,12376.506351101943,60.92,60.93,60.83,60.87,12376.5064
2011-02-10 10:45:00,60.88,60.94,60.88,60.92,11290.847899250895,60.88,60.94,60.88,60.92,11290.8479
2011-02-10 10:50:00,60.93,60.93,60.85,60.86,13787.862338508306,60.93,60.93,60.85,60.86,13787.8623
2011-02-10 10:55:00,60.87,60.88,60.76,60.76,13570.730648138097,60.87,60.88,60.76,60.76,13570.7306
2011-02-10 11:00:00,60.77,60.86,60.75,60.86,14656.389099989145,60.77,60.86,60.75,60.86,14656.3891
2011-02-10 11:05:00,60.85,60.93,60.84,60.85,10422.321137770055,60.85,60.93,60.84,60.85,10422.3211
2011-02-10 11:10:00,60.84,60.84,60.8,60.82,16284.876777765716,60.84,60.84,60.8,60.82,16284.8768
2011-02-10 11:15:00,60.82,60.9,60.82,60.88,22147.43241776137,60.82,60.9,60.82,60.88,22147.4324
2011-02-10 11:20:00,60.9,60.91,60.86,60.91,8576.701769623276,60.9,60.91,60.86,60.91,8576.7018
2011-02-10 11:25:00,60.91,60.93,60.88,60.93,5645.423949625448,60.91,60.93,60.88,60.93,5645.4239
2011-02-10 11:30:00,60.94,60.94,60.91,60.93,9770.92606665943,60.94,60.94,60.91,60.93,9770.9261
2011-02-10 11:35:00,60.93,60.94,60.87,60.87,14764.95494517425,60.93,60.94,60.87,60.87,14764.9549
2011-02-10 11:40:00,60.87,60.91,60.87,60.91,6839.648246661601,60.87,60.91,60.87,60.91,6839.6482
2011-02-10 11:45:00,60.91,60.94,60.83,60.83,15199.218325914668,60.91,60.94,60.83,60.83,15199.2183
2011-02-10 11:50:00,60.84,60.86,60.82,60.85,7165.345782216915,60.84,60.86,60.82,60.85,7165.3458
2011-02-10 11:55:00,60.85,60.85,60.8,60.83,6405.384865921182,60.85,60.85,60.8,60.83,6405.3849
2011-02-10 12:00:00,60.84,60.85,60.79,60.79,3691.2387362935615,60.84,60.85,60.79,60.79,3691.2387
2011-02-10 12:05:00,60.8,60.84,60.8,60.82,2822.711974812724,60.8,60.84,60.8,60.82,2822.712
2011-02-10 12:10:00,60.83,60.9,60.82,60.89,9228.096840733906,60.83,60.9,60.82,60.89,9228.0968
2011-02-10 12:15:00,60.9,60.92,60.88,60.92,11616.54543480621,60.9,60.92,60.88,60.92,11616.5454
2011-02-10 12:20:00,60.91,60.93,60.91,60.93,10530.886982955162,60.91,60.93,60.91,60.93,10530.887
2011-02-10 12:25:00,60.92,60.93,60.92,60.92,10096.623602214744,60.92,60.93,60.92,60.92,10096.6236
2011-02-10 12:30:00,60.92,60.93,60.91,60.91,7382.477472587125,60.92,60.93,60.91,60.91,7382.4775
2011-02-10 12:35:00,60.9,60.92,60.79,60.81,16284.876777765716,60.9,60.92,60.79,60.81,16284.8768
2011-02-10 12:40:00,60.81,60.85,60.8,60.84,5645.423949625448,60.81,60.85,60.8,60.84,5645.4239
2011-02-10 12:45:00,60.85,60.89,60.85,60.87,7056.77993703181,60.85,60.89,60.85,60.87,7056.7799
2011-02-10 12:50:00,60.87,60.88,60.82,60.84,8902.399305178591,60.87,60.88,60.82,60.84,8902.3993
2011-02-10 12:55:00,60.84,60.85,60.8,60.81,8685.267614808381,60.84,60.85,60.8,60.81,8685.2676
2011-02-10 13:00:00,60.82,60.83,60.78,60.8,9119.5309955488,60.82,60.83,60.78,60.8,9119.531
2011-02-10 13:05:00,60.8,60.85,60.79,60.85,5102.5947236999245,60.8,60.85,60.79,60.85,5102.5947
2011-02-10 13:10:00,60.84,60.85,60.83,60.84,5536.858104440344,60.84,60.85,60.83,60.84,5536.8581
2011-02-10 13:15:00,60.83,60.86,60.79,60.84,13353.598957767888,60.83,60.86,60.79,60.84,13353.599
2011-02-10 13:20:00,60.84,60.85,60.83,60.84,7599.609162957334,60.84,60.85,60.83,60.84,7599.6092
2011-02-10 13:25:00,60.84,60.85,60.76,60.77,12593.638041472152,60.84,60.85,60.76,60.77,12593.638
2011-02-10 13:30:00,60.78,60.79,60.75,60.75,8142.438388882858,60.78,60.79,60.75,60.75,8142.4384
2011-02-10 13:35:00,60.75,60.84,60.75,60.84,10096.623602214744,60.75,60.84,60.75,60.84,10096.6236
2011-02-10 13:40:00,60.84,61.07,60.83,60.94,54065.790902182176,60.84,61.07,60.83,60.94,54065.7909
2011-02-10 13:45:00,60.94,61.05,60.85,61.04,22798.827488872,60.94,61.05,60.85,61.04,22798.8275
2011-02-10 13:50:00,61.04,61.06,61.01,61.05,8685.267614808381,61.04,61.06,61.01,61.05,8685.2676
2011-02-10 13:55:00,61.05,61.06,61.01,61.02,7925.306698512648,61.05,61.06,61.01,61.02,7925.3067
2011-02-10 14:00:00,61.0,61.07,61.0,61.07,15633.481706655088,61.0,61.07,61.0,61.07,15633.4817
2011-02-10 14:05:00,61.07,61.11,61.07,61.08,12485.072196287048,61.07,61.11,61.07,61.08,12485.0722
2011-02-10 14:10:00,61.1,61.11,61.06,61.07,16719.140158506136,61.1,61.11,61.06,61.07,16719.1402
2011-02-10 14:15:00,61.06,61.07,61.03,61.03,4125.502117033981,61.06,61.07,61.03,61.03,4125.5021
2011-02-10 14:20:00,61.03,61.08,61.03,61.07,10748.018673325372,61.03,61.08,61.03,61.07,10748.0187
2011-02-10 14:25:00,61.07,61.07,61.06,61.07,6622.516556291391,61.07,61.07,61.06,61.07,6622.5166
2011-02-10 14:30:00,61.07,61.08,61.05,61.05,16284.876777765716,61.07,61.08,61.05,61.05,16284.8768
2011-02-10 14:35:00,61.05,61.07,61.04,61.07,10748.018673325372,61.05,61.07,61.04,61.07,10748.0187
2011-02-10 14:40:00,61.07,61.08,61.03,61.05,8793.833459993486,61.07,61.08,61.03,61.05,8793.8335
2011-02-10 14:45:00,61.04,61.05,61.01,61.01,9553.79437628922,61.04,61.05,61.01,61.01,9553.7944
2011-02-10 14:50:00,61.02,61.02,60.94,60.98,53522.96167625665,61.02,61.02,60.94,60.98,53522.9617
2011-02-10 14:55:00,60.98,60.98,60.91,60.91,19216.154597763543,60.98,60.98,60.91,60.91,19216.1546
2011-02-10 15:00:00,60.91,60.98,60.91,60.96,12702.203886657258,60.91,60.98,60.91,60.96,12702.2039
2011-02-10 15:05:00,60.97,60.98,60.9,60.92,41146.45532515471,60.97,60.98,60.9,60.92,41146.4553
2011-02-10 15:10:00,60.92,60.95,60.88,60.91,17261.969384431657,60.92,60.95,60.88,60.91,17261.9694
2011-02-10 15:15:00,60.9,60.9,60.88,60.89,39843.66518293345,60.9,60.9,60.88,60.89,39843.6652
2011-02-10 15:20:00,60.9,60.96,60.89,60.96,13679.296493323202,60.9,60.96,60.89,60.96,13679.2965
2011-02-10 15:25:00,60.96,60.98,60.93,60.96,18347.627836282707,60.96,60.98,60.93,60.96,18347.6278
2011-02-10 15:30:00,60.96,60.99,60.95,60.97,25187.276082944307,60.96,60.99,60.95,60.97,25187.2761
2011-02-10 15:35:00,60.97,60.98,60.96,60.97,25404.40777331452,60.97,60.98,60.96,60.97,25404.4078
2011-02-10 15:40:00,60.96,60.98,60.95,60.96,26490.066225165563,60.96,60.98,60.95,60.96,26490.0662
2011-02-10 15:45:00,60.97,60.99,60.95,60.98,61882.53175550972,60.97,60.99,60.95,60.98,61882.5318
2011-02-10 15:50:00,60.98,61.0,60.79,60.88,65899.4680273586,60.98,61.0,60.79,60.88,65899.468
2011-02-10 15:55:00,60.87,61.02,60.81,61.02,104223.21137770056,60.87,61.02,60.81,61.02,104223.2114
2011-02-11 09:30:00,60.65,60.65,60.45,60.45,25838.671154054937,60.65,60.65,60.45,60.45,25838.6712
2011-02-11 09:35:00,60.47,60.72,60.41,60.54,20084.681359244383,60.47,60.72,60.41,60.54,20084.6814
2011-02-11 09:40:00,60.56,60.65,60.42,60.44,15090.652480729565,60.56,60.65,60.42,60.44,15090.6525
2011-02-11 09:45:00,60.41,60.43,60.23,60.41,44837.69406144827,60.41,60.43,60.23,60.41,44837.6941
2011-02-11 09:50:00,60.41,60.61,60.41,60.49,55911.41027032895,60.41,60.61,60.41,60.49,55911.4103
2011-02-11 09:55:00,60.51,60.6,60.49,60.59,19650.417978503963,60.51,60.6,60.49,60.59,19650.418
2011-02-11 10:00:00,60.6,60.7,60.56,60.62,23015.95917924221,60.6,60.7,60.56,60.62,23015.9592
2011-02-11 10:05:00,60.63,60.75,60.63,60.7,16393.44262295082,60.63,60.75,60.63,60.7,16393.4426
2011-02-11 10:10:00,60.7,60.76,60.66,60.67,11290.847899250895,60.7,60.76,60.66,60.67,11290.8479
2011-02-11 10:15:00,60.67,60.71,60.62,60.71,18890.45706220823,60.67,60.71,60.62,60.71,18890.4571
2011-02-11 10:20:00,60.71,60.71,60.6,60.7,11507.979589621104,60.71,60.71,60.6,60.7,11507.9796
2011-02-11 10:25:00,60.7,60.76,60.67,60.76,12159.374660731732,60.7,60.76,60.67,60.76,12159.3747
2011-02-11 10:30:00,60.75,60.75,60.68,60.71,9228.096840733906,60.75,60.75,60.68,60.71,9228.0968
2011-02-11 10:35:00,60.71,60.72,60.65,60.71,9336.662685919013,60.71,60.72,60.65,60.71,9336.6627
2011-02-11 10:40:00,60.73,60.77,60.68,60.68,13679.296493323202,60.73,60.77,60.68,60.68,13679.2965
2011-02-11 10:45:00,60.68,60.69,60.61,60.62,24644.446857018786,60.68,60.69,60.61,60.62,24644.4469
2011-02-11 10:50:00,60.63,60.68,60.55,60.68,15307.784171099773,60.63,60.68,60.55,60.68,15307.7842
2011-02-11 10:55:00,60.67,60.7,60.65,60.67,17479.101074801867,60.67,60.7,60.65,60.67,17479.1011
2011-02-11 11:00:00,60.67,60.74,60.64,60.7,41580.71870589512,60.67,60.74,60.64,60.7,41580.7187
2011-02-11 11:05:00,60.7,60.7,60.65,60.66,14004.994028878516,60.7,60.7,60.65,60.66,14004.994
2011-02-11 11:10:00,60.66,60.66,60.56,60.56,23450.22255998263,60.66,60.66,60.56,60.56,23450.2226
2011-02-11 11:15:00,60.56,60.57,60.53,60.56,24861.578547388992,60.56,60.57,60.53,60.56,24861.5785
2011-02-11 11:20:00,60.55,60.58,60.54,60.57,16610.57431332103,60.55,60.58,60.54,60.57,16610.5743
2011-02-11 11:25:00,60.56,60.58,60.54,60.56,11290.847899250895,60.56,60.58,60.54,60.56,11290.8479
2011-02-11 11:30:00,60.56,60.58,60.53,60.53,14656.389099989145,60.56,60.58,60.53,60.53,14656.3891
2011-02-11 11:35:00,60.53,60.57,60.53,60.56,5428.292259255239,60.53,60.57,60.53,60.56,5428.2923
2011-02-11 11:40:00,60.56,60.57,60.54,60.56,13353.598957767888,60.56,60.57,60.54,60.56,13353.599
2011-02-11 11:45:00,60.56,60.57,60.54,60.55,10639.452828140267,60.56,60.57,60.54,60.55,10639.4528
2011-02-11 11:50:00,60.55,60.57,60.55,60.56,10530.886982955162,60.55,60.57,60.55,60.56,10530.887
2011-02-11 11:55:00,60.56,60.56,60.51,60.52,12267.940505916838,60.56,60.56,60.51,60.52,12267.9405
2011-02-11 12:00:00,60.52,60.56,60.52,60.56,4668.3313429595055,60.52,60.56,60.52,60.56,4668.3313
2011-02-11 12:05:00,60.55,60.57,60.53,60.53,9879.491911844534,60.55,60.57,60.53,60.53,9879.4919
2011-02-11 12:10:00,60.53,60.55,60.52,60.54,9770.92606665943,60.53,60.55,60.52,60.54,9770.9261
2011-02-11 12:15:00,60.54,60.56,60.53,60.56,6296.819020736077,60.54,60.56,60.53,60.56,6296.819
2011-02-11 12:20:00,60.56,60.57,60.55,60.55,6622.516556291391,60.56,60.57,60.55,60.55,6622.5166
2011-02-11 12:25:00,60.54,60.57,60.52,60.53,9228.096840733906,60.54,60.57,60.52,60.53,9228.0968
2011-02-11 12:30:00,60.53,60.59,60.53,60.56,15633.481706655088,60.53,60.59,60.53,60.56,15633.4817
2011-02-11 12:35:00,60.56,60.58,60.55,60.55,12702.203886657258,60.56,60.58,60.55,60.55,12702.2039
2011-02-11 12:40:00,60.54,60.65,60.54,60.64,23884.48594072305,60.54,60.65,60.54,60.64,23884.4859
2011-02-11 12:45:00,60.65,60.68,60.62,60.66,19867.549668874173,60.65,60.68,60.62,60.66,19867.5497
2011-02-11 12:50:00,60.67,60.7,60.66,60.7,3256.975355553143,60.67,60.7,60.66,60.7,3256.9754
2011-02-11 12:55:00,60.69,60.7,60.69,60.69,1628.4876777765714,60.69,60.7,60.69,60.69,1628.4877
2011-02-11 13:00:00,60.69,60.69,60.68,60.69,2171.316903702096,60.69,60.69,60.68,60.69,2171.3169
2011-02-11 13:05:00,60.7,60.74,60.69,60.74,6948.214091846705,60.7,60.74,60.69,60.74,6948.2141
2011-02-11 13:10:00,60.73,60.73,60.69,60.73,8251.004234067963,60.73,60.73,60.69,60.73,8251.0042
2011-02-11 13:15:00,60.73,60.78,60.71,60.71,7599.609162957334,60.73,60.78,60.71,60.71,7599.6092
2011-02-11 13:20:00,60.72,60.79,60.72,60.78,6731.082401476496,60.72,60.79,60.72,60.78,6731.0824
2011-02-11 13:25:00,60.79,60.86,60.77,60.85,6405.384865921182,60.79,60.86,60.77,60.85,6405.3849
2011-02-11 13:30:00,60.86,60.86,60.8,60.84,6948.214091846705,60.86,60.86,60.8,60.84,6948.2141
2011-02-11 13:35:00,60.84,60.87,60.82,60.85,5971.121485180763,60.84,60.87,60.82,60.85,5971.1215
2011-02-11 13:40:00,60.86,60.86,60.83,60.84,2822.711974812724,60.86,60.86,60.83,60.84,2822.712
2011-02-11 13:45:00,60.84,60.87,60.83,60.86,4776.89718814461,60.84,60.87,60.83,60.86,4776.8972
2011-02-11 13:50:00,60.86,60.88,60.86,60.87,4234.067962219086,60.86,60.88,60.86,60.87,4234.068
2011-02-11 13:55:00,60.88,60.89,60.87,60.87,7599.609162957334,60.88,60.89,60.87,60.87,7599.6092
2011-02-11 14:00:00,60.87,60.89,60.8,60.8,14330.69156443383,60.87,60.89,60.8,60.8,14330.6916
2011-02-11 14:05:00,60.8,60.82,60.75,60.79,6731.082401476496,60.8,60.82,60.75,60.79,6731.0824
2011-02-11 14:10:00,60.79,60.79,60.75,60.75,2062.7510585169907,60.79,60.79,60.75,60.75,2062.7511
2011-02-11 14:15:00,60.75,60.76,60.74,60.75,5428.292259255239,60.75,60.76,60.74,60.75,5428.2923
2011-02-11 14:20:00,60.75,60.79,60.74,60.74,6296.819020736077,60.75,60.79,60.74,60.74,6296.819
2011-02-11 14:25:00,60.74,60.77,60.74,60.77,4776.89718814461,60.74,60.77,60.74,60.77,4776.8972
2011-02-11 14:30:00,60.78,60.79,60.74,60.77,12159.374660731732,60.78,60.79,60.74,60.77,12159.3747
2011-02-11 14:35:00,60.77,60.79,60.77,60.79,9228.096840733906,60.77,60.79,60.77,60.79,9228.0968
2011-02-11 14:40:00,60.79,60.81,60.76,60.77,9770.92606665943,60.79,60.81,60.76,60.77,9770.9261
2011-02-11 14:45:00,60.77,60.77,60.74,60.75,6731.082401476496,60.77,60.77,60.74,60.75,6731.0824
2011-02-11 14:50:00,60.74,60.74,60.7,60.7,9988.05775702964,60.74,60.74,60.7,60.7,9988.0578
2011-02-11 14:55:00,60.69,60.72,60.65,60.72,28444.25143849745,60.69,60.72,60.65,60.72,28444.2514
2011-02-11 15:00:00,60.71,60.71,60.66,60.66,10530.886982955162,60.71,60.71,60.66,60.66,10530.887
2011-02-11 15:05:00,60.66,60.74,60.65,60.7,15199.218325914668,60.66,60.74,60.65,60.7,15199.2183
2011-02-11 15:10:00,60.71,60.72,60.64,60.64,11942.242970361523,60.71,60.72,60.64,60.64,11942.243
2011-02-11 15:15:00,60.64,60.67,60.63,60.65,13136.467267397677,60.64,60.67,60.63,60.65,13136.4673
2011-02-11 15:20:00,60.65,60.7,60.65,60.68,8468.135924438173,60.65,60.7,60.65,60.68,8468.1359
2011-02-11 15:25:00,60.69,60.69,60.65,60.65,7491.043317772229,60.69,60.69,60.65,60.65,7491.0433
2011-02-11 15:30:00,60.66,60.69,60.63,60.65,18781.891217023127,60.66,60.69,60.63,60.65,18781.8912
2011-02-11 15:35:00,60.65,60.65,60.45,60.63,70459.233525133,60.65,60.65,60.45,60.63,70459.2335
2011-02-11 15:40:00,60.63,60.69,60.62,60.65,16393.44262295082,60.63,60.69,60.62,60.65,16393.4426
2011-02-11 15:45:00,60.65,60.68,60.62,60.67,35609.597220714364,60.65,60.68,60.62,60.67,35609.5972
2011-02-11 15:50:00,60.65,60.67,60.63,60.65,20627.510585169905,60.65,60.67,60.63,60.65,20627.5106
2011-02-11 15:55:00,60.64,60.72,60.59,60.63,97600.69482140918,60.64,60.72,60.59,60.63,97600.6948
2011-02-14 09:30:00,60.48,60.88,60.48,60.76,60471.17576810336,60.48,60.88,60.48,60.76,60471.1758
2011-02-14 09:35:00,60.78,60.79,60.66,60.76,23667.35425035284,60.78,60.79,60.66,60.76,23667.3543
2011-02-14 09:40:00,60.76,60.79,60.65,60.68,26272.93453479536,60.76,60.79,60.65,60.68,26272.9345
2011-02-14 09:45:00,60.68,60.72,60.63,60.69,22038.86657257627,60.68,60.72,60.63,60.69,22038.8666
2011-02-14 09:50:00,60.66,60.68,60.62,60.65,20410.37889479969,60.66,60.68,60.62,60.65,20410.3789
2011-02-14 09:55:00,60.65,60.74,60.61,60.63,15959.1792422104,60.65,60.74,60.61,60.63,15959.1792
2011-02-14 10:00:00,60.64,60.72,60.62,60.72,9988.05775702964,60.64,60.72,60.62,60.72,9988.0578
2011-02-14 10:05:00,60.72,60.72,60.61,60.66,12267.940505916838,60.72,60.72,60.61,60.66,12267.9405
2011-02-14 10:10:00,60.64,60.73,60.64,60.7,21930.300727391164,60.64,60.73,60.64,60.7,21930.3007
2011-02-14 10:15:00,60.7,60.73,60.64,60.7,13027.901422212572,60.7,60.73,60.64,60.7,13027.9014
2011-02-14 10:20:00,60.71,60.73,60.68,60.7,19541.85213331886,60.71,60.73,60.68,60.7,19541.8521
2011-02-14 10:25:00,60.71,60.72,60.65,60.65,12485.072196287048,60.71,60.72,60.65,60.65,12485.0722
2011-02-14 10:30:00,60.67,60.78,60.67,60.77,21496.037346650744,60.67,60.78,60.67,60.77,21496.0373
2011-02-14 10:35:00,60.76,60.77,60.65,60.66,11616.54543480621,60.76,60.77,60.65,60.66,11616.5454
2011-02-14 10:40:00,60.67,60.74,60.65,60.69,9445.228531104114,60.67,60.74,60.65,60.69,9445.2285
2011-02-14 10:45:00,60.71,60.77,60.71,60.77,9445.228531104114,60.71,60.77,60.71,60.77,9445.2285
2011-02-14 10:50:00,60.77,60.79,60.74,60.77,10965.150363695582,60.77,60.79,60.74,60.77,10965.1504
2011-02-14 10:55:00,60.77,60.79,60.73,60.76,14656.389099989145,60.77,60.79,60.73,60.76,14656.3891
2011-02-14 11:00:00,60.77,60.79,60.75,60.79,8902.399305178591,60.77,60.79,60.75,60.79,8902.3993
2011-02-14 11:05:00,60.79,60.79,60.77,60.79,9879.491911844534,60.79,60.79,60.77,60.79,9879.4919
2011-02-14 11:10:00,60.79,60.86,60.77,60.84,10856.584518510475,60.79,60.86,60.77,60.84,10856.5845
2011-02-14 11:15:00,60.84,60.98,60.83,60.98,18564.75952665292,60.84,60.98,60.83,60.98,18564.7595
2011-02-14 11:20:00,60.97,61.0,60.96,61.0,11073.716208880687,60.97,61.0,60.96,61.0,11073.7162
2011-02-14 11:25:00,61.0,61.01,60.98,61.01,14873.520790359353,61.0,61.01,60.98,61.01,14873.5208
2011-02-14 11:30:00,61.01,61.05,61.0,61.04,8576.701769623276,61.01,61.05,61.0,61.04,8576.7018
2011-02-14 11:35:00,61.05,61.13,61.05,61.11,13896.42818369341,61.05,61.13,61.05,61.11,13896.4282
2011-02-14 11:40:00,61.11,61.25,61.11,61.13,26055.802844425143,61.11,61.25,61.11,61.13,26055.8028
2011-02-14 11:45:00,61.12,61.22,61.12,61.22,6948.214091846705,61.12,61.22,61.12,61.22,6948.2141
2011-02-14 11:50:00,61.23,61.25,61.18,61.25,23233.09086961242,61.23,61.25,61.18,61.25,23233.0909
2011-02-14 11:55:00,61.24,61.35,61.23,61.35,18781.891217023127,61.24,61.35,61.23,61.35,18781.8912
2011-02-14 12:00:00,61.35,61.42,61.31,61.41,44946.25990663337,61.35,61.42,61.31,61.41,44946.2599
2011-02-14 12:05:00,61.4,61.42,61.38,61.41,17479.101074801867,61.4,61.42,61.38,61.41,17479.1011
2011-02-14 12:10:00,61.4,61.43,61.39,61.43,21713.169037020954,61.4,61.43,61.39,61.43,21713.169
2011-02-14 12:15:00,61.43,61.43,61.4,61.41,22255.99826294648,61.43,61.43,61.4,61.41,22255.9983
2011-02-14 12:20:00,61.41,61.49,61.41,61.48,22147.43241776137,61.41,61.49,61.41,61.48,22147.4324
2011-02-14 12:25:00,61.48,61.49,61.42,61.46,14656.389099989145,61.48,61.49,61.42,61.46,14656.3891
2011-02-14 12:30:00,61.46,61.48,61.46,61.46,9228.096840733906,61.46,61.48,61.46,61.46,9228.0968
2011-02-14 12:35:00,61.47,61.48,61.46,61.48,6296.819020736077,61.47,61.48,61.46,61.48,6296.819
2011-02-14 12:40:00,61.48,61.58,61.48,61.58,32461.187710346327,61.48,61.58,61.48,61.58,32461.1877
2011-02-14 12:45:00,61.57,61.58,61.48,61.49,13787.862338508306,61.57,61.58,61.48,61.49,13787.8623
2011-02-14 12:50:00,61.49,61.51,61.44,61.44,17261.969384431657,61.49,61.51,61.44,61.44,17261.9694
2011-02-14 12:55:00,61.45,61.49,61.44,61.47,8902.399305178591,61.45,61.49,61.44,61.47,8902.3993
2011-02-14 13:00:00,61.48,61.5,61.48,61.49,10856.584518510475,61.48,61.5,61.48,61.49,10856.5845
2011-02-14 13:05:00,61.49,61.5,61.44,61.48,28769.948974052764,61.49,61.5,61.44,61.48,28769.949
2011-02-14 13:10:00,61.49,61.54,61.48,61.53,32678.319400716537,61.49,61.54,61.48,61.53,32678.3194
2011-02-14 13:15:00,61.54,61.56,61.54,61.55,18347.627836282707,61.54,61.56,61.54,61.55,18347.6278
2011-02-14 13:20:00,61.56,61.62,61.55,61.61,23233.09086961242,61.56,61.62,61.55,61.61,23233.0909
2011-02-14 13:25:00,61.61,61.61,61.58,61.58,24535.88101183368,61.61,61.61,61.58,61.58,24535.881
2011-02-14 13:30:00,61.58,61.59,61.58,61.59,11182.282054065792,61.58,61.59,61.58,61.59,11182.2821
2011-02-14 13:35:00,61.58,61.59,61.58,61.59,8251.004234067963,61.58,61.59,61.58,61.59,8251.0042
2011-02-14 13:40:00,61.59,61.59,61.57,61.58,10422.321137770055,61.59,61.59,61.57,61.58,10422.3211
2011-02-14 13:45:00,61.58,61.6,61.58,61.6,11182.282054065792,61.58,61.6,61.58,61.6,11182.2821
2011-02-14 13:50:00,61.59,61.65,61.59,61.63,20518.944739984803,61.59,61.65,61.59,61.63,20518.9447
2011-02-14 13:55:00,61.63,61.65,61.62,61.63,13245.033112582782,61.63,61.65,61.62,61.63,13245.0331
2011-02-14 14:00:00,61.63,61.63,61.58,61.61,13462.164802952992,61.63,61.63,61.58,61.61,13462.1648
2011-02-14 14:05:00,61.62,61.66,61.62,61.66,5211.160568885029,61.62,61.66,61.62,61.66,5211.1606
2011-02-14 14:10:00,61.65,61.7,61.63,61.65,70242.10183476278,61.65,61.7,61.63,61.65,70242.1018
2011-02-14 14:15:00,61.64,61.7,61.64,61.7,20953.20812072522,61.64,61.7,61.64,61.7,20953.2081
2011-02-14 14:20:00,61.7,61.7,61.69,61.7,12810.769731842363,61.7,61.7,61.69,61.7,12810.7697
2011-02-14 14:25:00,61.7,61.71,61.7,61.71,42014.98208663554,61.7,61.71,61.7,61.71,42014.9821
2011-02-14 14:30:00,61.7,61.74,61.7,61.71,38758.0067310824,61.7,61.74,61.7,61.71,38758.0067
2011-02-14 14:35:00,61.71,61.79,61.7,61.78,15742.04755184019,61.71,61.79,61.7,61.78,15742.0476
2011-02-14 14:40:00,61.78,61.85,61.77,61.83,26381.50037998045,61.78,61.85,61.77,61.83,26381.5004
2011-02-14 14:45:00,61.83,61.85,61.81,61.83,13462.164802952992,61.83,61.85,61.81,61.83,13462.1648
2011-02-14 14:50:00,61.84,61.84,61.76,61.76,14873.520790359353,61.84,61.84,61.76,61.76,14873.5208
2011-02-14 14:55:00,61.76,61.77,61.74,61.76,14873.520790359353,61.76,61.77,61.74,61.76,14873.5208
2011-02-14 15:00:00,61.76,61.85,61.75,61.79,37346.65074367605,61.76,61.85,61.75,61.79,37346.6507
2011-02-14 15:05:00,61.8,61.83,61.77,61.79,24101.61763109326,61.8,61.83,61.77,61.79,24101.6176
2011-02-14 15:10:00,61.78,61.81,61.77,61.81,16284.876777765716,61.78,61.81,61.77,61.81,16284.8768
2011-02-14 15:15:00,61.82,61.83,61.8,61.82,24535.88101183368,61.82,61.83,61.8,61.82,24535.881
2011-02-14 15:20:00,61.82,61.85,61.82,61.84,19758.98382368907,61.82,61.85,61.82,61.84,19758.9838
2011-02-14 15:25:00,61.84,61.88,61.83,61.83,22907.393334057106,61.84,61.88,61.83,61.83,22907.3933
2011-02-14 15:30:00,61.83,61.86,61.83,61.83,43752.03560959722,61.83,61.86,61.83,61.83,43752.0356
2011-02-14 15:35:00,61.84,61.84,61.73,61.74,57865.59548366084,61.84,61.84,61.73,61.74,57865.5955
2011-02-14 15:40:00,61.73,61.76,61.71,61.71,58191.29301921616,61.73,61.76,61.71,61.71,58191.293
2011-02-14 15:45:00,61.71,61.73,61.7,61.72,61231.13668439909,61.71,61.73,61.7,61.72,61231.1367
2011-02-14 15:50:00,61.73,61.88,61.72,61.88,76647.48670068396,61.73,61.88,61.72,61.88,76647.4867
2011-02-14 15:55:00,61.89,61.98,61.87,61.96,105091.7381391814,61.89,61.98,61.87,61.96,105091.7381
2011-02-15 09:30:00,61.6,61.78,61.6,61.65,41689.28455108023,61.6,61.78,61.6,61.65,41689.2846
2011-02-15 09:35:00,61.66,61.73,61.66,61.69,31701.22679405059,61.66,61.73,61.66,61.69,31701.2268
2011-02-15 09:40:00,61.69,61.7,61.49,61.49,38106.61165997177,61.69,61.7,61.49,61.49,38106.6117
2011-02-15 09:45:00,61.47,61.58,61.47,61.56,47226.142655520576,61.47,61.58,61.47,61.56,47226.1427
2011-02-15 09:50:00,61.57,61.58,61.5,61.52,24753.012702203887,61.57,61.58,61.5,61.52,24753.0127
2011-02-15 09:55:00,61.51,61.54,61.49,61.52,78927.36944957117,61.51,61.54,61.49,61.52,78927.3694
2011-02-15 10:00:00,61.52,61.54,61.51,61.52,18021.930300727392,61.52,61.54,61.51,61.52,18021.9303
2011-02-15 10:05:00,61.51,61.53,61.5,61.5,22038.86657257627,61.51,61.53,61.5,61.5,22038.8666
2011-02-15 10:10:00,61.5,61.54,61.45,61.53,28987.08066442297,61.5,61.54,61.45,61.53,28987.0807
2011-02-15 10:15:00,61.52,61.53,61.49,61.49,15307.784171099773,61.52,61.53,61.49,61.49,15307.7842
2011-02-15 10:20:00,61.49,61.54,61.49,61.51,19541.85213331886,61.49,61.54,61.49,61.51,19541.8521
2011-02-15 10:25:00,61.5,61.62,61.5,61.61,21496.037346650744,61.5,61.62,61.5,61.61,21496.0373
2011-02-15 10:30:00,61.62,61.64,61.61,61.62,26490.066225165563,61.62,61.64,61.61,61.62,26490.0662
2011-02-15 10:35:00,61.62,61.63,61.59,61.62,15199.218325914668,61.62,61.63,61.59,61.62,15199.2183
2011-02-15 10:40:00,61.63,61.63,61.59,61.61,10748.018673325372,61.63,61.63,61.59,61.61,10748.0187
2011-02-15 10:45:00,61.62,61.63,61.6,61.6,18347.627836282707,61.62,61.63,61.6,61.6,18347.6278
2011-02-15 10:50:00,61.6,61.64,61.6,61.63,25512.97361849962,61.6,61.64,61.6,61.63,25512.9736
2011-02-15 10:55:00,61.63,61.65,61.58,61.58,40277.92856367387,61.63,61.65,61.58,61.58,40277.9286
2011-02-15 11:00:00,61.6,61.63,61.58,61.62,9553.79437628922,61.6,61.63,61.58,61.62,9553.7944
2011-02-15 11:05:00,61.61,61.65,61.6,61.62,26924.329605905983,61.61,61.65,61.6,61.62,26924.3296
2011-02-15 11:10:00,61.61,61.71,61.59,61.7,22798.827488872,61.61,61.71,61.59,61.7,22798.8275
2011-02-15 11:15:00,61.7,61.75,61.7,61.73,12159.374660731732,61.7,61.75,61.7,61.73,12159.3747
2011-02-15 11:20:00,61.73,61.82,61.73,61.82,19324.72044294865,61.73,61.82,61.73,61.82,19324.7204
2011-02-15 11:25:00,61.81,61.84,61.67,61.68,66985.12647920965,61.81,61.84,61.67,61.68,66985.1265
2011-02-15 11:30:00,61.68,61.69,61.61,61.67,40495.06025404408,61.68,61.69,61.61,61.67,40495.0603
2011-02-15 11:35:00,61.67,61.67,61.62,61.63,9662.360221474324,61.67,61.67,61.62,61.63,9662.3602
2011-02-15 11:40:00,61.63,61.66,61.62,61.66,17804.798610357182,61.63,61.66,61.62,61.66,17804.7986
2011-02-15 11:45:00,61.65,61.68,61.63,61.67,11507.979589621104,61.65,61.68,61.63,61.67,11507.9796
2011-02-15 11:50:00,61.68,61.69,61.67,61.69,12485.072196287048,61.68,61.69,61.67,61.69,12485.0722
2011-02-15 11:55:00,61.68,61.69,61.64,61.67,20410.37889479969,61.68,61.69,61.64,61.67,20410.3789
2011-02-15 12:00:00,61.66,61.67,61.65,61.67,18021.930300727392,61.66,61.67,61.65,61.67,18021.9303
2011-02-15 12:05:00,61.66,61.79,61.66,61.79,11290.847899250895,61.66,61.79,61.66,61.79,11290.8479
2011-02-15 12:10:00,61.79,61.79,61.69,61.76,25295.84192812941,61.79,61.79,61.69,61.76,25295.8419
2011-02-15 12:15:00,61.77,61.78,61.7,61.71,28552.817283682554,61.77,61.78,61.7,61.71,28552.8173
2011-02-15 12:20:00,61.7,61.72,61.7,61.72,8576.701769623276,61.7,61.72,61.7,61.72,8576.7018
2011-02-15 12:25:00,61.74,61.86,61.74,61.86,7599.609162957334,61.74,61.86,61.74,61.86,7599.6092
2011-02-15 12:30:00,61.85,61.89,61.81,61.81,24970.144392574097,61.85,61.89,61.81,61.81,24970.1444
2011-02-15 12:35:00,61.82,61.83,61.76,61.82,13136.467267397677,61.82,61.83,61.76,61.82,13136.4673
2011-02-15 12:40:00,61.82,61.82,61.81,61.81,10530.886982955162,61.82,61.82,61.81,61.81,10530.887
2011-02-15 12:45:00,61.81,61.82,61.74,61.74,22690.261643686896,61.81,61.82,61.74,61.74,22690.2616
2011-02-15 12:50:00,61.74,61.82,61.71,61.71,42340.67962219086,61.74,61.82,61.71,61.71,42340.6796
2011-02-15 12:55:00,61.72,61.76,61.7,61.71,41363.587015524914,61.72,61.76,61.7,61.71,41363.587
2011-02-15 13:00:00,61.71,61.73,61.69,61.71,15524.915861469985,61.71,61.73,61.69,61.71,15524.9159
2011-02-15 13:05:00,61.71,61.72,61.69,61.7,13245.033112582782,61.71,61.72,61.69,61.7,13245.0331
2011-02-15 13:10:00,61.7,61.75,61.69,61.71,6839.648246661601,61.7,61.75,61.69,61.71,6839.6482
2011-02-15 13:15:00,61.71,61.71,61.69,61.69,9336.662685919013,61.71,61.71,61.69,61.69,9336.6627
2011-02-15 13:20:00,61.69,61.73,61.69,61.71,7816.740853327544,61.69,61.73,61.69,61.71,7816.7409
2011-02-15 13:25:00,61.71,61.72,61.7,61.72,12485.072196287048,61.71,61.72,61.7,61.72,12485.0722
2011-02-15 13:30:00,61.7,61.72,61.7,61.7,7382.477472587125,61.7,61.72,61.7,61.7,7382.4775
2011-02-15 13:35:00,61.71,61.71,61.67,61.67,11942.242970361523,61.71,61.71,61.67,61.67,11942.243
2011-02-15 13:40:00,61.67,61.68,61.64,61.64,15524.915861469985,61.67,61.68,61.64,61.64,15524.9159
2011-02-15 13:45:00,61.64,61.7,61.62,61.62,98794.91911844534,61.64,61.7,61.62,61.62,98794.9191
2011-02-15 13:50:00,61.62,61.63,61.59,61.6,17370.535229616762,61.62,61.63,61.59,61.6,17370.5352
2011-02-15 13:55:00,61.6,61.62,61.59,61.6,8359.570079253068,61.6,61.62,61.59,61.6,8359.5701
2011-02-15 14:00:00,61.6,61.63,61.6,61.61,17153.403539246552,61.6,61.63,61.6,61.61,17153.4035
2011-02-15 14:05:00,61.6,61.62,61.6,61.61,23015.95917924221,61.6,61.62,61.6,61.61,23015.9592
2011-02-15 14:10:00,61.6,61.62,61.58,61.58,15633.481706655088,61.6,61.62,61.58,61.58,15633.4817
2011-02-15 14:15:00,61.58,61.64,61.58,61.61,50048.8546303333,61.58,61.64,61.58,61.61,50048.8546
2011-02-15 14:20:00,61.62,61.63,61.6,61.6,18021.930300727392,61.62,61.63,61.6,61.6,18021.9303
2011-02-15 14:25:00,61.61,61.63,61.59,61.61,35826.728911084574,61.61,61.63,61.59,61.61,35826.7289
2011-02-15 14:30:00,61.61,61.63,61.59,61.59,23884.48594072305,61.61,61.63,61.59,61.59,23884.4859
2011-02-15 14:35:00,61.6,61.64,61.59,61.64,45706.22082292911,61.6,61.64,61.59,61.64,45706.2208
2011-02-15 14:40:00,61.64,61.71,61.64,61.69,42666.377157746174,61.64,61.71,61.64,61.69,42666.3772
2011-02-15 14:45:00,61.69,61.7,61.62,61.62,34958.202149603734,61.69,61.7,61.62,61.62,34958.2021
2011-02-15 14:50:00,61.63,61.67,61.61,61.63,26598.632070350668,61.63,61.67,61.61,61.63,26598.6321
2011-02-15 14:55:00,61.63,61.7,61.62,61.63,40712.19194441429,61.63,61.7,61.62,61.63,40712.1919
2011-02-15 15:00:00,61.62,61.64,61.6,61.61,29529.9098903485,61.62,61.64,61.6,61.61,29529.9099
2011-02-15 15:05:00,61.62,61.68,61.61,61.68,8902.399305178591,61.62,61.68,61.61,61.68,8902.3993
2011-02-15 15:10:00,61.68,61.75,61.68,61.74,9228.096840733906,61.68,61.75,61.68,61.74,9228.0968
2011-02-15 15:15:00,61.74,61.78,61.7,61.7,16393.44262295082,61.74,61.78,61.7,61.7,16393.4426
2011-02-15 15:20:00,61.7,61.71,61.65,61.66,21170.33981109543,61.7,61.71,61.65,61.66,21170.3398
2011-02-15 15:25:00,61.65,61.67,61.6,61.64,19324.72044294865,61.65,61.67,61.6,61.64,19324.7204
2011-02-15 15:30:00,61.65,61.73,61.64,61.71,17587.666919986972,61.65,61.73,61.64,61.71,17587.6669
2011-02-15 15:35:00,61.71,61.72,61.58,61.58,99229.18249918576,61.71,61.72,61.58,61.58,99229.1825
2011-02-15 15:40:00,61.58,61.73,61.57,61.73,107371.62088806862,61.58,61.73,61.57,61.73,107371.6209
2011-02-15 15:45:00,61.73,61.75,61.67,61.69,49397.45955922267,61.73,61.75,61.67,61.69,49397.4596
2011-02-15 15:50:00,61.69,61.71,61.6,61.6,82075.77895993921,61.69,61.71,61.6,61.6,82075.779
2011-02-15 15:55:00,61.6,61.81,61.59,61.81,117033.98110954296,61.6,61.81,61.59,61.81,117033.9811
2011-02-16 09:30:00,61.87,61.87,61.56,61.66,38540.87504071219,61.87,61.87,61.56,61.66,38540.875
2011-02-16 09:35:00,61.66,61.93,61.63,61.93,15524.915861469985,61.66,61.93,61.63,61.93,15524.9159
2011-02-16 09:40:00,61.87,62.0,61.86,61.94,15850.613397025296,61.87,62.0,61.86,61.94,15850.6134
2011-02-16 09:45:00,61.97,61.98,61.81,61.86,15524.915861469985,61.97,61.98,61.81,61.86,15524.9159
2011-02-16 09:50:00,61.88,61.89,61.81,61.83,21713.169037020954,61.88,61.89,61.81,61.83,21713.169
2011-02-16 09:55:00,61.83,61.99,61.83,61.98,12376.506351101943,61.83,61.99,61.83,61.98,12376.5064
2011-02-16 10:00:00,61.99,61.99,61.85,61.89,23993.05178590816,61.99,61.99,61.85,61.89,23993.0518
2011-02-16 10:05:00,61.88,61.88,61.79,61.8,17913.364455542287,61.88,61.88,61.79,61.8,17913.3645
2011-02-16 10:10:00,61.79,62.05,61.79,62.05,21496.037346650744,61.79,62.05,61.79,62.05,21496.0373
2011-02-16 10:15:00,62.06,62.07,62.04,62.06,19541.85213331886,62.06,62.07,62.04,62.06,19541.8521
2011-02-16 10:20:00,62.05,62.14,62.05,62.12,18456.19368146781,62.05,62.14,62.05,62.12,18456.1937
2011-02-16 10:25:00,62.12,62.12,62.01,62.01,35283.89968515905,62.12,62.12,62.01,62.01,35283.8997
2011-02-16 10:30:00,62.02,62.02,61.94,61.94,21604.60319183585,62.02,62.02,61.94,61.94,21604.6032
2011-02-16 10:35:00,61.93,61.96,61.91,61.95,17587.666919986972,61.93,61.96,61.91,61.95,17587.6669
2011-02-16 10:40:00,61.96,61.98,61.89,61.89,19976.11551405928,61.96,61.98,61.89,61.89,19976.1155
2011-02-16 10:45:00,61.9,62.03,61.9,62.03,10313.755292584952,61.9,62.03,61.9,62.03,10313.7553
2011-02-16 10:50:00,62.02,62.13,62.02,62.03,18564.75952665292,62.02,62.13,62.02,62.03,18564.7595
2011-02-16 10:55:00,62.03,62.09,62.02,62.07,10205.189447399847,62.03,62.09,62.02,62.07,10205.1894
2011-02-16 11:00:00,62.08,62.16,62.05,62.05,23667.35425035284,62.08,62.16,62.05,62.05,23667.3543
2011-02-16 11:05:00,62.05,62.05,61.99,62.0,15959.1792422104,62.05,62.05,61.99,62.0,15959.1792
2011-02-16 11:10:00,62.04,62.05,61.96,61.97,18999.022907393333,62.04,62.05,61.96,61.97,18999.0229
2011-02-16 11:15:00,61.98,62.01,61.98,62.0,8468.135924438173,61.98,62.01,61.98,62.0,8468.1359
2011-02-16 11:20:00,62.01,62.01,61.94,61.98,20953.20812072522,62.01,62.01,61.94,61.98,20953.2081
2011-02-16 11:25:00,61.96,61.97,61.88,61.91,19976.11551405928,61.96,61.97,61.88,61.91,19976.1155
2011-02-16 11:30:00,61.92,61.93,61.86,61.87,10096.623602214744,61.92,61.93,61.86,61.87,10096.6236
2011-02-16 11:35:00,61.87,61.95,61.87,61.94,6513.950711106286,61.87,61.95,61.87,61.94,6513.9507
2011-02-16 11:40:00,61.94,61.96,61.93,61.95,8902.399305178591,61.94,61.96,61.93,61.95,8902.3993
2011-02-16 11:45:00,61.96,61.99,61.95,61.97,7056.77993703181,61.96,61.99,61.95,61.97,7056.7799
2011-02-16 11:50:00,61.97,62.0,61.97,62.0,6731.082401476496,61.97,62.0,61.97,62.0,6731.0824
2011-02-16 11:55:00,62.0,62.01,61.99,62.01,12485.072196287048,62.0,62.01,61.99,62.01,12485.0722
2011-02-16 12:00:00,62.02,62.02,61.95,61.97,18239.0619910976,62.02,62.02,61.95,61.97,18239.062
2011-02-16 12:05:00,61.97,62.01,61.92,61.92,15633.481706655088,61.97,62.01,61.92,61.92,15633.4817
2011-02-16 12:10:00,61.92,61.98,61.92,61.98,10205.189447399847,61.92,61.98,61.92,61.98,10205.1894
2011-02-16 12:15:00,61.98,61.99,61.93,61.93,15416.350016284878,61.98,61.99,61.93,61.93,15416.35
2011-02-16 12:20:00,61.95,62.01,61.93,62.0,8033.872543697753,61.95,62.01,61.93,62.0,8033.8725
2011-02-16 12:25:00,62.01,62.01,61.97,62.01,12159.374660731732,62.01,62.01,61.97,62.01,12159.3747
2011-02-16 12:30:00,62.0,62.01,61.95,61.99,10639.452828140267,62.0,62.01,61.95,61.99,10639.4528
2011-02-16 12:35:00,61.97,62.0,61.97,61.98,9119.5309955488,61.97,62.0,61.97,61.98,9119.531
2011-02-16 12:40:00,61.97,61.99,61.97,61.98,7165.345782216915,61.97,61.99,61.97,61.98,7165.3458
2011-02-16 12:45:00,61.99,62.0,61.97,61.97,6622.516556291391,61.99,62.0,61.97,61.97,6622.5166
2011-02-16 12:50:00,61.97,61.97,61.91,61.94,8468.135924438173,61.97,61.97,61.91,61.94,8468.1359
2011-02-16 12:55:00,61.95,61.97,61.92,61.94,30941.26587775486,61.95,61.97,61.92,61.94,30941.2659
2011-02-16 13:00:00,61.94,61.94,61.9,61.93,16067.745087395506,61.94,61.94,61.9,61.93,16067.7451
2011-02-16 13:05:00,61.93,61.94,61.91,61.91,16827.70600369124,61.93,61.94,61.91,61.91,16827.706
2011-02-16 13:10:00,61.92,61.93,61.88,61.89,16827.70600369124,61.92,61.93,61.88,61.89,16827.706
2011-02-16 13:15:00,61.89,61.92,61.89,61.9,10205.189447399847,61.89,61.92,61.89,61.9,10205.1894
2011-02-16 13:20:00,61.91,61.92,61.9,61.91,9336.662685919013,61.91,61.92,61.9,61.91,9336.6627
2011-02-16 13:25:00,61.91,61.92,61.87,61.87,7708.175008142439,61.91,61.92,61.87,61.87,7708.175
2011-02-16 13:30:00,61.88,61.93,61.88,61.9,8251.004234067963,61.88,61.93,61.88,61.9,8251.0042
2011-02-16 13:35:00,61.91,61.92,61.9,61.91,4776.89718814461,61.91,61.92,61.9,61.91,4776.8972
2011-02-16 13:40:00,61.92,61.93,61.81,61.84,61122.57083921399,61.92,61.93,61.81,61.84,61122.5708
2011-02-16 13:45:00,61.83,61.9,61.83,61.89,31701.22679405059,61.83,61.9,61.83,61.89,31701.2268
2011-02-16 13:50:00,61.9,61.91,61.89,61.91,10965.150363695582,61.9,61.91,61.89,61.91,10965.1504
2011-02-16 13:55:00,61.91,61.93,61.9,61.93,5862.555639995658,61.91,61.93,61.9,61.93,5862.5556
2011-02-16 14:00:00,61.93,61.96,61.88,61.9,32352.62186516122,61.93,61.96,61.88,61.9,32352.6219
2011-02-16 14:05:00,61.9,61.91,61.83,61.85,21930.300727391164,61.9,61.91,61.83,61.85,21930.3007
2011-02-16 14:10:00,61.85,61.86,61.74,61.84,38215.17750515688,61.85,61.86,61.74,61.84,38215.1775
2011-02-16 14:15:00,61.84,61.93,61.84,61.86,10748.018673325372,61.84,61.93,61.84,61.86,10748.0187
2011-02-16 14:20:00,61.84,61.91,61.83,61.91,8142.438388882858,61.84,61.91,61.83,61.91,8142.4384
2011-02-16 14:25:00,61.9,61.91,61.88,61.9,8576.701769623276,61.9,61.91,61.88,61.9,8576.7018
2011-02-16 14:30:00,61.91,61.97,61.9,61.95,14873.520790359353,61.91,61.97,61.9,61.95,14873.5208
2011-02-16 14:35:00,61.95,62.02,61.94,62.01,14982.086635544458,61.95,62.02,61.94,62.01,14982.0866
2011-02-16 14:40:00,62.02,62.02,62.0,62.02,7273.91162740202,62.02,62.02,62.0,62.02,7273.9116
2011-02-16 14:45:00,62.02,62.05,62.02,62.04,6839.648246661601,62.02,62.05,62.02,62.04,6839.6482
2011-02-16 14:50:00,62.04,62.04,61.98,61.99,11399.413744436,62.04,62.04,61.98,61.99,11399.4137
2011-02-16 14:55:00,61.98,62.0,61.94,61.97,21930.300727391164,61.98,62.0,61.94,61.97,21930.3007
2011-02-16 15:00:00,61.97,62.0,61.97,61.99,12159.374660731732,61.97,62.0,61.97,61.99,12159.3747
2011-02-16 15:05:00,61.99,62.01,61.98,61.99,13136.467267397677,61.99,62.01,61.98,61.99,13136.4673
2011-02-16 15:10:00,61.99,61.99,61.94,61.94,9662.360221474324,61.99,61.99,61.94,61.94,9662.3602
2011-02-16 15:15:00,61.94,61.97,61.93,61.96,13787.862338508306,61.94,61.97,61.93,61.96,13787.8623
2011-02-16 15:20:00,61.97,61.97,61.93,61.94,17479.101074801867,61.97,61.97,61.93,61.94,17479.1011
2011-02-16 15:25:00,61.94,61.96,61.92,61.94,22690.261643686896,61.94,61.96,61.92,61.94,22690.2616
2011-02-16 15:30:00,61.94,61.96,61.88,61.9,75996.09162957333,61.94,61.96,61.88,61.9,75996.0916
2011-02-16 15:35:00,61.89,61.96,61.89,61.95,41580.71870589512,61.89,61.96,61.89,61.95,41580.7187
2011-02-16 15:40:00,61.95,61.97,61.92,61.96,35826.728911084574,61.95,61.97,61.92,61.96,35826.7289
2011-02-16 15:45:00,61.97,62.0,61.94,61.94,36260.992291824994,61.97,62.0,61.94,61.94,36260.9923
2011-02-16 15:50:00,61.95,62.01,61.94,61.94,67419.38985995007,61.95,62.01,61.94,61.94,67419.3899
2011-02-16 15:55:00,61.95,62.05,61.93,62.05,120399.5223102812,61.95,62.05,61.93,62.05,120399.5223
2011-02-17 09:30:00,61.72,61.92,61.43,61.8,42883.508848116384,61.72,61.92,61.43,61.8,42883.5088
2011-02-17 09:35:00,61.87,61.89,61.78,61.78,13136.467267397677,61.87,61.89,61.78,61.78,13136.4673
2011-02-17 09:40:00,61.78,61.9,61.71,61.71,29747.041580718706,61.78,61.9,61.71,61.71,29747.0416
2011-02-17 09:45:00,61.72,61.75,61.67,61.7,53740.09336662686,61.72,61.75,61.67,61.7,53740.0934
2011-02-17 09:50:00,61.69,61.76,61.68,61.76,7273.91162740202,61.69,61.76,61.68,61.76,7273.9116
2011-02-17 09:55:00,61.75,61.95,61.75,61.95,7925.306698512648,61.75,61.95,61.75,61.95,7925.3067
2011-02-17 10:00:00,61.98,62.04,61.89,61.93,18673.325371838026,61.98,62.04,61.89,61.93,18673.3254
2011-02-17 10:05:00,61.93,61.93,61.77,61.81,15959.1792422104,61.93,61.93,61.77,61.81,15959.1792
2011-02-17 10:10:00,61.79,61.81,61.71,61.74,12267.940505916838,61.79,61.81,61.71,61.74,12267.9405
2011-02-17 10:15:00,61.74,61.76,61.71,61.74,15090.652480729565,61.74,61.76,61.71,61.74,15090.6525
2011-02-17 10:20:00,61.76,61.88,61.76,61.88,10530.886982955162,61.76,61.88,61.76,61.88,10530.887
2011-02-17 10:25:00,61.86,61.93,61.83,61.88,11073.716208880687,61.86,61.93,61.83,61.88,11073.7162
2011-02-17 10:30:00,61.89,61.98,61.89,61.98,5536.858104440344,61.89,61.98,61.89,61.98,5536.8581
2011-02-17 10:35:00,61.98,61.99,61.91,61.91,5862.555639995658,61.98,61.99,61.91,61.91,5862.5556
2011-02-17 10:40:00,61.9,61.96,61.88,61.96,5428.292259255239,61.9,61.96,61.88,61.96,5428.2923
2011-02-17 10:45:00,61.97,62.05,61.97,62.05,5645.423949625448,61.97,62.05,61.97,62.05,5645.4239
2011-02-17 10:50:00,62.05,62.07,62.03,62.06,5862.555639995658,62.05,62.07,62.03,62.06,5862.5556
2011-02-17 10:55:00,62.06,62.1,62.06,62.1,5862.555639995658,62.06,62.1,62.06,62.1,5862.5556
2011-02-17 11:00:00,62.13,62.17,62.11,62.14,4994.02887851482,62.13,62.17,62.11,62.14,4994.0289
2011-02-17 11:05:00,62.14,62.17,62.13,62.14,5753.989794810553,62.14,62.17,62.13,62.14,5753.9898
2011-02-17 11:10:00,62.14,62.28,62.14,62.28,8685.267614808381,62.14,62.28,62.14,62.28,8685.2676
2011-02-17 11:15:00,62.28,62.37,62.26,62.34,10530.886982955162,62.28,62.37,62.26,62.34,10530.887
2011-02-17 11:20:00,62.35,62.38,62.31,62.31,12593.638041472152,62.35,62.38,62.31,62.31,12593.638
2011-02-17 11:25:00,62.33,62.42,62.26,62.41,12593.638041472152,62.33,62.42,62.26,62.41,12593.638
2011-02-17 11:30:00,62.42,62.43,62.32,62.43,9553.79437628922,62.42,62.43,62.32,62.43,9553.7944
2011-02-17 11:35:00,62.43,62.43,62.35,62.36,5211.160568885029,62.43,62.43,62.35,62.36,5211.1606
2011-02-17 11:40:00,62.37,62.37,62.32,62.32,4342.633807404191,62.37,62.37,62.32,62.32,4342.6338
2011-02-17 11:45:00,62.31,62.35,62.31,62.32,4125.502117033981,62.31,62.35,62.31,62.32,4125.5021
2011-02-17 11:50:00,62.32,62.32,62.22,62.22,17913.364455542287,62.32,62.32,62.22,62.22,17913.3645
2011-02-17 11:55:00,62.22,62.28,62.19,62.26,42014.98208663554,62.22,62.28,62.19,62.26,42014.9821
2011-02-17 12:00:00,62.24,62.27,62.23,62.25,1954.185213331886,62.24,62.27,62.23,62.25,1954.1852
2011-02-17 12:05:00,62.26,62.28,62.26,62.26,12050.80881554663,62.26,62.28,62.26,62.26,12050.8088
2011-02-17 12:10:00,62.27,62.28,62.23,62.27,8793.833459993486,62.27,62.28,62.23,62.27,8793.8335
2011-02-17 12:15:00,62.27,62.28,62.25,62.25,5319.726414070134,62.27,62.28,62.25,62.25,5319.7264
2011-02-17 12:20:00,62.26,62.28,62.26,62.28,3474.1070459233524,62.26,62.28,62.26,62.28,3474.107
2011-02-17 12:25:00,62.28,62.28,62.22,62.24,6296.819020736077,62.28,62.28,62.22,62.24,6296.819
2011-02-17 12:30:00,62.25,62.28,62.25,62.27,4885.463033329715,62.25,62.28,62.25,62.27,4885.463
2011-02-17 12:35:00,62.27,62.28,62.2,62.26,8468.135924438173,62.27,62.28,62.2,62.26,8468.1359
2011-02-17 12:40:00,62.27,62.27,62.25,62.26,2279.8827488872003,62.27,62.27,62.25,62.26,2279.8827
2011-02-17 12:45:00,62.26,62.28,62.23,62.24,9879.491911844534,62.26,62.28,62.23,62.24,9879.4919
2011-02-17 12:50:00,62.25,62.28,62.17,62.17,17587.666919986972,62.25,62.28,62.17,62.17,17587.6669
2011-02-17 12:55:00,62.17,62.18,62.17,62.17,10965.150363695582,62.17,62.18,62.17,62.17,10965.1504
2011-02-17 13:00:00,62.17,62.19,62.17,62.18,6948.214091846705,62.17,62.19,62.17,62.18,6948.2141
2011-02-17 13:05:00,62.18,62.19,62.17,62.17,9770.92606665943,62.18,62.19,62.17,62.17,9770.9261
2011-02-17 13:10:00,62.17,62.18,62.16,62.17,6296.819020736077,62.17,62.18,62.16,62.17,6296.819
2011-02-17 13:15:00,62.17,62.18,62.15,62.17,9445.228531104114,62.17,62.18,62.15,62.17,9445.2285
2011-02-17 13:20:00,62.16,62.18,62.12,62.17,4885.463033329715,62.16,62.18,62.12,62.17,4885.463
2011-02-17 13:25:00,62.18,62.18,62.17,62.17,9119.5309955488,62.18,62.18,62.17,62.17,9119.531
2011-02-17 13:30:00,62.17,62.18,62.17,62.17,13245.033112582782,62.17,62.18,62.17,62.17,13245.0331
2011-02-17 13:35:00,62.17,62.19,62.17,62.17,9988.05775702964,62.17,62.19,62.17,62.17,9988.0578
2011-02-17 13:40:00,62.17,62.19,62.17,62.17,22038.86657257627,62.17,62.19,62.17,62.17,22038.8666
2011-02-17 13:45:00,62.18,62.19,62.16,62.17,10422.321137770055,62.18,62.19,62.16,62.17,10422.3211
2011-02-17 13:50:00,62.18,62.24,62.17,62.24,3582.6728911084574,62.18,62.24,62.17,62.24,3582.6729
2011-02-17 13:55:00,62.24,62.32,62.24,62.3,8576.701769623276,62.24,62.32,62.24,62.3,8576.7018
2011-02-17 14:00:00,62.3,62.35,62.29,62.35,7491.043317772229,62.3,62.35,62.29,62.35,7491.0433
2011-02-17 14:05:00,62.34,62.36,62.25,62.26,32461.187710346327,62.34,62.36,62.25,62.26,32461.1877
2011-02-17 14:10:00,62.27,62.29,62.26,62.29,1085.6584518510476,62.27,62.29,62.26,62.29,1085.6585
2011-02-17 14:15:00,62.3,62.36,62.3,62.34,13896.42818369341,62.3,62.36,62.3,62.34,13896.4282
2011-02-17 14:20:00,62.33,62.33,62.28,62.28,5536.858104440344,62.33,62.33,62.28,62.28,5536.8581
2011-02-17 14:25:00,62.28,62.28,62.26,62.27,5319.726414070134,62.28,62.28,62.26,62.27,5319.7264
2011-02-17 14:30:00,62.26,62.3,62.26,62.3,7273.91162740202,62.26,62.3,62.26,62.3,7273.9116
2011-02-17 14:35:00,62.31,62.35,62.3,62.34,11399.413744436,62.31,62.35,62.3,62.34,11399.4137
2011-02-17 14:40:00,62.35,62.37,62.34,62.37,11725.111279991315,62.35,62.37,62.34,62.37,11725.1113
2011-02-17 14:45:00,62.36,62.38,62.35,62.38,10096.623602214744,62.36,62.38,62.35,62.38,10096.6236
2011-02-17 14:50:00,62.37,62.42,62.37,62.42,11942.242970361523,62.37,62.42,62.37,62.42,11942.243
2011-02-17 14:55:00,62.42,62.5,62.42,62.5,27358.592986646403,62.42,62.5,62.42,62.5,27358.593
2011-02-17 15:00:00,62.5,62.52,62.49,62.52,19650.417978503963,62.5,62.52,62.49,62.52,19650.418
2011-02-17 15:05:00,62.52,62.57,62.52,62.57,22364.564108131584,62.52,62.57,62.52,62.57,22364.5641
2011-02-17 15:10:00,62.57,62.59,62.53,62.53,16393.44262295082,62.57,62.59,62.53,62.53,16393.4426
2011-02-17 15:15:00,62.53,62.53,62.46,62.47,8468.135924438173,62.53,62.53,62.46,62.47,8468.1359
2011-02-17 15:20:00,62.46,62.5,62.46,62.49,12485.072196287048,62.46,62.5,62.46,62.49,12485.0722
2011-02-17 15:25:00,62.49,62.5,62.42,62.42,16284.876777765716,62.49,62.5,62.42,62.42,16284.8768
2011-02-17 15:30:00,62.42,62.42,62.37,62.41,18781.891217023127,62.42,62.42,62.37,62.41,18781.8912
2011-02-17 15:35:00,62.41,62.41,62.37,62.38,11942.242970361523,62.41,62.41,62.37,62.38,11942.243
2011-02-17 15:40:00,62.38,62.43,62.36,62.4,18673.325371838026,62.38,62.43,62.36,62.4,18673.3254
2011-02-17 15:45:00,62.4,62.4,62.34,62.36,23667.35425035284,62.4,62.4,62.34,62.36,23667.3543
2011-02-17 15:50:00,62.36,62.36,62.25,62.25,41906.41624145044,62.36,62.36,62.25,62.25,41906.4162
2011-02-17 15:55:00,62.25,62.32,62.25,62.32,65356.63880143307,62.25,62.32,62.25,62.32,65356.6388
2011-02-18 09:30:00,62.21,62.3,62.05,62.26,368038.2151775052,62.21,62.3,62.05,62.26,368038.2152
2011-02-18 09:35:00,62.27,62.34,62.24,62.28,6079.687330365867,62.27,62.34,62.24,62.28,6079.6873
2011-02-18 09:40:00,62.31,62.36,62.26,62.29,9336.662685919013,62.31,62.36,62.26,62.29,9336.6627
2011-02-18 09:45:00,62.3,62.37,62.27,62.36,11290.847899250895,62.3,62.37,62.27,62.36,11290.8479
2011-02-18 09:50:00,62.36,62.36,62.28,62.35,7273.91162740202,62.36,62.36,62.28,62.35,7273.9116
2011-02-18 09:55:00,62.33,62.42,62.31,62.39,38975.13842145261,62.33,62.42,62.31,62.39,38975.1384
2011-02-18 10:00:00,62.38,62.52,62.37,62.43,20193.24720442949,62.38,62.52,62.37,62.43,20193.2472
2011-02-18 10:05:00,62.43,62.44,62.33,62.33,10422.321137770055,62.43,62.44,62.33,62.33,10422.3211
2011-02-18 10:10:00,62.33,62.4,62.31,62.39,9770.92606665943,62.33,62.4,62.31,62.39,9770.9261
2011-02-18 10:15:00,62.39,62.39,62.32,62.35,8793.833459993486,62.39,62.39,62.32,62.35,8793.8335
2011-02-18 10:20:00,62.35,62.35,62.26,62.27,20193.24720442949,62.35,62.35,62.26,62.27,20193.2472
2011-02-18 10:25:00,62.28,62.31,62.25,62.26,11290.847899250895,62.28,62.31,62.25,62.26,11290.8479
2011-02-18 10:30:00,62.25,62.28,62.22,62.24,11290.847899250895,62.25,62.28,62.22,62.24,11290.8479
2011-02-18 10:35:00,62.23,62.23,62.19,62.21,14656.389099989145,62.23,62.23,62.19,62.21,14656.3891
2011-02-18 10:40:00,62.21,62.27,62.21,62.24,16502.008468135926,62.21,62.27,62.21,62.24,16502.0085
2011-02-18 10:45:00,62.27,62.27,62.18,62.18,27141.4612962762,62.27,62.27,62.18,62.18,27141.4613
2011-02-18 10:50:00,62.17,62.18,62.14,62.14,10530.886982955162,62.17,62.18,62.14,62.14,10530.887
2011-02-18 10:55:00,62.14,62.14,62.03,62.04,14982.086635544458,62.14,62.14,62.03,62.04,14982.0866
2011-02-18 11:00:00,62.04,62.16,61.98,62.02,67745.08739550538,62.04,62.16,61.98,62.02,67745.0874
2011-02-18 11:05:00,62.02,62.06,61.96,61.97,39409.40180219303,62.02,62.06,61.96,61.97,39409.4018
2011-02-18 11:10:00,61.97,61.99,61.87,61.94,263489.30626424926,61.97,61.99,61.87,61.94,263489.3063
2011-02-18 11:15:00,61.93,61.95,61.92,61.95,14113.55987406362,61.93,61.95,61.92,61.95,14113.5599
2011-02-18 11:20:00,61.94,61.96,61.88,61.88,28118.55390294213,61.94,61.96,61.88,61.88,28118.5539
2011-02-18 11:25:00,61.89,61.94,61.88,61.93,65139.50711106286,61.89,61.94,61.88,61.93,65139.5071
2011-02-18 11:30:00,61.93,61.99,61.93,61.97,23341.65671479753,61.93,61.99,61.93,61.97,23341.6567
2011-02-18 11:35:00,61.96,61.98,61.93,61.94,7056.77993703181,61.96,61.98,61.93,61.94,7056.7799
2011-02-18 11:40:00,61.93,61.94,61.92,61.92,8468.135924438173,61.93,61.94,61.92,61.92,8468.1359
2011-02-18 11:45:00,61.9,61.9,61.83,61.86,9336.662685919013,61.9,61.9,61.83,61.86,9336.6627
2011-02-18 11:50:00,61.86,61.86,61.84,61.86,11725.111279991315,61.86,61.86,61.84,61.86,11725.1113
2011-02-18 11:55:00,61.86,61.86,61.83,61.85,13462.164802952992,61.86,61.86,61.83,61.85,13462.1648
2011-02-18 12:00:00,61.85,61.86,61.84,61.86,13896.42818369341,61.85,61.86,61.84,61.86,13896.4282
2011-02-18 12:05:00,61.85,61.93,61.85,61.93,5102.5947236999245,61.85,61.93,61.85,61.93,5102.5947
2011-02-18 12:10:00,61.93,61.96,61.9,61.9,7708.175008142439,61.93,61.96,61.9,61.9,7708.175
2011-02-18 12:15:00,61.93,61.94,61.93,61.93,5536.858104440344,61.93,61.94,61.93,61.93,5536.8581
2011-02-18 12:20:00,61.93,61.94,61.9,61.92,15633.481706655088,61.93,61.94,61.9,61.92,15633.4817
2011-02-18 12:25:00,61.92,61.98,61.88,61.96,10856.584518510475,61.92,61.98,61.88,61.96,10856.5845
2011-02-18 12:30:00,61.96,61.97,61.96,61.97,8576.701769623276,61.96,61.97,61.96,61.97,8576.7018
2011-02-18 12:35:00,61.97,61.97,61.96,61.97,6622.516556291391,61.97,61.97,61.96,61.97,6622.5166
2011-02-18 12:40:00,61.97,62.03,61.96,62.01,6731.082401476496,61.97,62.03,61.96,62.01,6731.0824
2011-02-18 12:45:00,62.02,62.05,62.02,62.04,4776.89718814461,62.02,62.05,62.02,62.04,4776.8972
2011-02-18 12:50:00,62.05,62.05,62.04,62.05,6731.082401476496,62.05,62.05,62.04,62.05,6731.0824
2011-02-18 12:55:00,62.05,62.14,62.04,62.11,19867.549668874173,62.05,62.14,62.04,62.11,19867.5497
2011-02-18 13:00:00,62.13,62.15,62.06,62.15,11073.716208880687,62.13,62.15,62.06,62.15,11073.7162
2011-02-18 13:05:00,62.15,62.15,62.07,62.09,8902.399305178591,62.15,62.15,62.07,62.09,8902.3993
2011-02-18 13:10:00,62.09,62.16,62.08,62.16,5645.423949625448,62.09,62.16,62.08,62.16,5645.4239
2011-02-18 13:15:00,62.15,62.15,62.08,62.09,9662.360221474324,62.15,62.15,62.08,62.09,9662.3602
2011-02-18 13:20:00,62.08,62.12,62.08,62.09,4342.633807404191,62.08,62.12,62.08,62.09,4342.6338
2011-02-18 13:25:00,62.11,62.16,62.1,62.15,6296.819020736077,62.11,62.16,62.1,62.15,6296.819
2011-02-18 13:30:00,62.15,62.17,62.05,62.05,6948.214091846705,62.15,62.17,62.05,62.05,6948.2141
2011-02-18 13:35:00,62.05,62.09,62.01,62.06,15742.04755184019,62.05,62.09,62.01,62.06,15742.0476
2011-02-18 13:40:00,62.08,62.08,61.97,62.02,20193.24720442949,62.08,62.08,61.97,62.02,20193.2472
2011-02-18 13:45:00,62.01,62.06,62.01,62.02,10748.018673325372,62.01,62.06,62.01,62.02,10748.0187
2011-02-18 13:50:00,62.0,62.13,62.0,62.13,8576.701769623276,62.0,62.13,62.0,62.13,8576.7018
2011-02-18 13:55:00,62.11,62.12,62.02,62.04,15090.652480729565,62.11,62.12,62.02,62.04,15090.6525
2011-02-18 14:00:00,62.04,62.04,62.03,62.03,3148.4095103680384,62.04,62.04,62.03,62.03,3148.4095
2011-02-18 14:05:00,62.03,62.04,62.02,62.02,11399.413744436,62.03,62.04,62.02,62.02,11399.4137
2011-02-18 14:10:00,62.02,62.04,62.02,62.03,6948.214091846705,62.02,62.04,62.02,62.03,6948.2141
2011-02-18 14:15:00,62.03,62.04,61.99,61.99,7599.609162957334,62.03,62.04,61.99,61.99,7599.6092
2011-02-18 14:20:00,61.98,62.05,61.96,61.96,17261.969384431657,61.98,62.05,61.96,61.96,17261.9694
2011-02-18 14:25:00,61.97,61.97,61.91,61.96,10965.150363695582,61.97,61.97,61.91,61.96,10965.1504
2011-02-18 14:30:00,61.95,62.0,61.92,61.95,17696.232765172077,61.95,62.0,61.92,61.95,17696.2328
2011-02-18 14:35:00,61.95,61.96,61.93,61.95,6622.516556291391,61.95,61.96,61.93,61.95,6622.5166
2011-02-18 14:40:00,61.95,62.04,61.95,62.04,8685.267614808381,61.95,62.04,61.95,62.04,8685.2676
2011-02-18 14:45:00,62.05,62.17,62.05,62.17,10639.452828140267,62.05,62.17,62.05,62.17,10639.4528
2011-02-18 14:50:00,62.17,62.23,62.17,62.22,13787.862338508306,62.17,62.23,62.17,62.22,13787.8623
2011-02-18 14:55:00,62.22,62.22,62.18,62.21,7165.345782216915,62.22,62.22,62.18,62.21,7165.3458
2011-02-18 15:00:00,62.21,62.23,62.19,62.19,10856.584518510475,62.21,62.23,62.19,62.19,10856.5845
2011-02-18 15:05:00,62.19,62.22,62.18,62.21,11725.111279991315,62.19,62.22,62.18,62.21,11725.1113
2011-02-18 15:10:00,62.2,62.22,62.17,62.21,9119.5309955488,62.2,62.22,62.17,62.21,9119.531
2011-02-18 15:15:00,62.21,62.23,62.19,62.21,8142.438388882858,62.21,62.23,62.19,62.21,8142.4384
2011-02-18 15:20:00,62.2,62.22,62.19,62.22,6079.687330365867,62.2,62.22,62.19,62.22,6079.6873
2011-02-18 15:25:00,62.22,62.24,62.17,62.22,13245.033112582782,62.22,62.24,62.17,62.22,13245.0331
2011-02-18 15:30:00,62.21,62.28,62.21,62.23,58842.68809032679,62.21,62.28,62.21,62.23,58842.6881
2011-02-18 15:35:00,62.23,62.27,62.22,62.25,27141.4612962762,62.23,62.27,62.22,62.25,27141.4613
2011-02-18 15:40:00,62.24,62.33,62.24,62.25,35066.76799478884,62.24,62.33,62.24,62.25,35066.768
2011-02-18 15:45:00,62.27,62.34,62.25,62.25,35283.89968515905,62.27,62.34,62.25,62.25,35283.8997
2011-02-18 15:50:00,62.25,62.33,62.23,62.31,29638.4757355336,62.25,62.33,62.23,62.31,29638.4757
2011-02-18 15:55:00,62.3,62.36,62.26,62.29,102269.0261643687,62.3,62.36,62.26,62.29,102269.0262
2011-02-22 09:30:00,61.99,62.61,61.93,62.59,63185.32189773097,61.99,62.61,61.93,62.59,63185.3219
2011-02-22 09:35:00,62.52,62.62,62.32,62.57,39735.09933774835,62.52,62.62,62.32,62.57,39735.0993
2011-02-22 09:40:00,62.56,62.56,61.99,61.99,19650.417978503963,62.56,62.56,61.99,61.99,19650.418
2011-02-22 09:45:00,62.03,62.27,62.0,62.26,22038.86657257627,62.03,62.27,62.0,62.26,22038.8666
2011-02-22 09:50:00,62.26,62.51,62.25,62.33,63945.28281402671,62.26,62.51,62.25,62.33,63945.2828
2011-02-22 09:55:00,62.38,62.61,62.29,62.61,30832.700032569755,62.38,62.61,62.29,62.61,30832.7
2011-02-22 10:00:00,62.62,62.63,62.36,62.4,30398.43665182933,62.62,62.63,62.36,62.4,30398.4367
2011-02-22 10:05:00,62.39,62.5,62.31,62.4,18347.627836282707,62.39,62.5,62.31,62.4,18347.6278
2011-02-22 10:10:00,62.4,62.52,62.34,62.36,17153.403539246552,62.4,62.52,62.34,62.36,17153.4035
2011-02-22 10:15:00,62.36,62.63,62.36,62.58,18781.891217023127,62.36,62.63,62.36,62.58,18781.8912
2011-02-22 10:20:00,62.58,62.62,62.55,62.58,12267.940505916838,62.58,62.62,62.55,62.58,12267.9405
2011-02-22 10:25:00,62.58,62.61,62.57,62.58,18564.75952665292,62.58,62.61,62.57,62.58,18564.7595
2011-02-22 10:30:00,62.58,62.59,62.51,62.56,18347.627836282707,62.58,62.59,62.51,62.56,18347.6278
2011-02-22 10:35:00,62.57,62.59,62.56,62.57,12267.940505916838,62.57,62.59,62.56,62.57,12267.9405
2011-02-22 10:40:00,62.55,62.63,62.54,62.62,14222.125719248725,62.55,62.63,62.54,62.62,14222.1257
2011-02-22 10:45:00,62.62,62.63,62.6,62.61,14873.520790359353,62.62,62.63,62.6,62.61,14873.5208
2011-02-22 10:50:00,62.61,62.63,62.61,62.63,14982.086635544458,62.61,62.63,62.61,62.63,14982.0866
2011-02-22 10:55:00,62.63,62.63,62.55,62.56,48637.49864292693,62.63,62.63,62.55,62.56,48637.4986
2011-02-22 11:00:00,62.57,62.59,62.5,62.57,19324.72044294865,62.57,62.59,62.5,62.57,19324.7204
2011-02-22 11:05:00,62.58,62.63,62.58,62.62,16176.31093258061,62.58,62.63,62.58,62.62,16176.3109
2011-02-22 11:10:00,62.63,62.63,62.54,62.57,14982.086635544458,62.63,62.63,62.54,62.57,14982.0866
2011-02-22 11:15:00,62.55,62.56,62.46,62.48,26490.066225165563,62.55,62.56,62.46,62.48,26490.0662
2011-02-22 11:20:00,62.49,62.51,62.45,62.49,17479.101074801867,62.49,62.51,62.45,62.49,17479.1011
2011-02-22 11:25:00,62.49,62.63,62.49,62.62,44294.86483552275,62.49,62.63,62.49,62.62,44294.8648
2011-02-22 11:30:00,62.59,62.63,62.55,62.62,17913.364455542287,62.59,62.63,62.55,62.62,17913.3645
2011-02-22 11:35:00,62.62,62.63,62.59,62.59,21930.300727391164,62.62,62.63,62.59,62.59,21930.3007
2011-02-22 11:40:00,62.59,62.63,62.59,62.62,13136.467267397677,62.59,62.63,62.59,62.62,13136.4673
2011-02-22 11:45:00,62.61,62.63,62.53,62.6,27684.29052220172,62.61,62.63,62.53,62.6,27684.2905
2011-02-22 11:50:00,62.6,62.62,62.56,62.59,19976.11551405928,62.6,62.62,62.56,62.59,19976.1155
2011-02-22 11:55:00,62.59,62.77,62.59,62.7,93258.061014005,62.59,62.77,62.59,62.7,93258.061
2011-02-22 12:00:00,62.71,62.75,62.63,62.73,26707.197915535773,62.71,62.75,62.63,62.73,26707.1979
2011-02-22 12:05:00,62.73,62.74,62.68,62.73,16176.31093258061,62.73,62.74,62.68,62.73,16176.3109
2011-02-22 12:10:00,62.74,62.78,62.66,62.7,11507.979589621104,62.74,62.78,62.66,62.7,11507.9796
2011-02-22 12:15:00,62.7,62.8,62.67,62.78,19216.154597763543,62.7,62.8,62.67,62.78,19216.1546
2011-02-22 12:20:00,62.77,62.78,62.68,62.69,17370.535229616762,62.77,62.78,62.68,62.69,17370.5352
2011-02-22 12:25:00,62.69,62.69,62.52,62.53,25947.23699924004,62.69,62.69,62.52,62.53,25947.237
2011-02-22 12:30:00,62.54,62.6,62.52,62.59,9988.05775702964,62.54,62.6,62.52,62.59,9988.0578
2011-02-22 12:35:00,62.59,62.6,62.45,62.46,14656.389099989145,62.59,62.6,62.45,62.46,14656.3891
2011-02-22 12:40:00,62.47,62.49,62.23,62.28,31918.3584844208,62.47,62.49,62.23,62.28,31918.3585
2011-02-22 12:45:00,62.29,62.32,62.22,62.22,17479.101074801867,62.29,62.32,62.22,62.22,17479.1011
2011-02-22 12:50:00,62.23,62.24,62.18,62.22,20410.37889479969,62.23,62.24,62.18,62.22,20410.3789
2011-02-22 12:55:00,62.23,62.26,62.15,62.16,23015.95917924221,62.23,62.26,62.15,62.16,23015.9592
2011-02-22 13:00:00,62.16,62.17,62.13,62.17,10313.755292584952,62.16,62.17,62.13,62.17,10313.7553
2011-02-22 13:05:00,62.16,62.17,62.13,62.17,13462.164802952992,62.16,62.17,62.13,62.17,13462.1648
2011-02-22 13:10:00,62.16,62.17,62.04,62.07,19650.417978503963,62.16,62.17,62.04,62.07,19650.418
2011-02-22 13:15:00,62.08,62.14,62.08,62.13,11073.716208880687,62.08,62.14,62.08,62.13,11073.7162
2011-02-22 13:20:00,62.12,62.12,62.01,62.05,12919.335577027468,62.12,62.12,62.01,62.05,12919.3356
2011-02-22 13:25:00,62.05,62.16,62.05,62.15,9445.228531104114,62.05,62.16,62.05,62.15,9445.2285
2011-02-22 13:30:00,62.16,62.17,62.12,62.13,7056.77993703181,62.16,62.17,62.12,62.13,7056.7799
2011-02-22 13:35:00,62.13,62.17,62.12,62.16,10748.018673325372,62.13,62.17,62.12,62.16,10748.0187
2011-02-22 13:40:00,62.17,62.17,62.04,62.04,13136.467267397677,62.17,62.17,62.04,62.04,13136.4673
2011-02-22 13:45:00,62.04,62.04,61.9,61.93,40060.79687330366,62.04,62.04,61.9,61.93,40060.7969
2011-02-22 13:50:00,61.94,62.05,61.93,62.05,14982.086635544458,61.94,62.05,61.93,62.05,14982.0866
2011-02-22 13:55:00,62.05,62.12,62.02,62.12,47551.84019107589,62.05,62.12,62.02,62.12,47551.8402
2011-02-22 14:00:00,62.13,62.17,62.1,62.1,12919.335577027468,62.13,62.17,62.1,62.1,12919.3356
2011-02-22 14:05:00,62.1,62.11,61.99,62.02,21387.47150146564,62.1,62.11,61.99,62.02,21387.4715
2011-02-22 14:10:00,62.02,62.03,61.93,61.94,28118.55390294213,62.02,62.03,61.93,61.94,28118.5539
2011-02-22 14:15:00,61.94,61.99,61.93,61.95,21821.73488220606,61.94,61.99,61.93,61.95,21821.7349
2011-02-22 14:20:00,61.96,61.99,61.91,61.94,21821.73488220606,61.96,61.99,61.91,61.94,21821.7349
2011-02-22 14:25:00,61.93,62.05,61.93,62.01,16610.57431332103,61.93,62.05,61.93,62.01,16610.5743
2011-02-22 14:30:00,62.03,62.16,62.03,62.14,12593.638041472152,62.03,62.16,62.03,62.14,12593.638
2011-02-22 14:35:00,62.14,62.17,62.13,62.15,7925.306698512648,62.14,62.17,62.13,62.15,7925.3067
2011-02-22 14:40:00,62.15,62.15,62.09,62.12,11073.716208880687,62.15,62.15,62.09,62.12,11073.7162
2011-02-22 14:45:00,62.12,62.17,62.11,62.15,66659.42894365433,62.12,62.17,62.11,62.15,66659.4289
2011-02-22 14:50:00,62.14,62.17,62.08,62.1,14330.69156443383,62.14,62.17,62.08,62.1,14330.6916
2011-02-22 14:55:00,62.12,62.17,62.07,62.08,14222.125719248725,62.12,62.17,62.07,62.08,14222.1257
2011-02-22 15:00:00,62.07,62.07,62.01,62.03,23341.65671479753,62.07,62.07,62.01,62.03,23341.6567
2011-02-22 15:05:00,62.03,62.04,61.93,61.95,29312.77819997829,62.03,62.04,61.93,61.95,29312.7782
2011-02-22 15:10:00,61.94,62.01,61.91,62.01,17479.101074801867,61.94,62.01,61.91,62.01,17479.1011
2011-02-22 15:15:00,62.01,62.02,61.88,61.88,23667.35425035284,62.01,62.02,61.88,61.88,23667.3543
2011-02-22 15:20:00,61.88,61.9,61.83,61.89,19650.417978503963,61.88,61.9,61.83,61.89,19650.418
2011-02-22 15:25:00,61.88,61.88,61.81,61.85,25295.84192812941,61.88,61.88,61.81,61.85,25295.8419
2011-02-22 15:30:00,61.84,61.87,61.81,61.83,36586.68982738031,61.84,61.87,61.81,61.83,36586.6898
2011-02-22 15:35:00,61.83,61.86,61.79,61.82,23233.09086961242,61.83,61.86,61.79,61.82,23233.0909
2011-02-22 15:40:00,61.82,61.9,61.82,61.89,24753.012702203887,61.82,61.9,61.82,61.89,24753.0127
2011-02-22 15:45:00,61.88,61.93,61.83,61.83,42666.377157746174,61.88,61.93,61.83,61.83,42666.3772
2011-02-22 15:50:00,61.83,61.93,61.82,61.88,53740.09336662686,61.83,61.93,61.82,61.88,53740.0934
2011-02-22 15:55:00,61.88,61.88,61.78,61.82,120399.5223102812,61.88,61.88,61.78,61.82,120399.5223
2011-02-23 09:30:00,61.85,61.87,61.61,61.7,38540.87504071219,61.85,61.87,61.61,61.7,38540.875
2011-02-23 09:35:00,61.7,61.7,61.57,61.63,32678.319400716537,61.7,61.7,61.57,61.63,32678.3194
2011-02-23 09:40:00,61.63,61.71,61.62,61.65,20301.8130496146,61.63,61.71,61.62,61.65,20301.813
2011-02-23 09:45:00,61.65,61.7,61.48,61.68,50157.4204755184,61.65,61.7,61.48,61.68,50157.4205
2011-02-23 09:50:00,61.68,61.88,61.68,61.82,46031.91835848442,61.68,61.88,61.68,61.82,46031.9184
2011-02-23 09:55:00,61.84,61.97,61.76,61.87,41797.85039626533,61.84,61.97,61.76,61.87,41797.8504
2011-02-23 10:00:00,61.9,61.95,61.88,61.93,60362.60992291825,61.9,61.95,61.88,61.93,60362.6099
2011-02-23 10:05:00,61.93,61.93,61.85,61.93,27358.592986646403,61.93,61.93,61.85,61.93,27358.593
2011-02-23 10:10:00,61.93,62.09,61.9,62.07,42123.54793182065,61.93,62.09,61.9,62.07,42123.5479
2011-02-23 10:15:00,62.07,62.2,62.06,62.19,25947.23699924004,62.07,62.2,62.06,62.19,25947.237
2011-02-23 10:20:00,62.18,62.3,62.17,62.21,26381.50037998045,62.18,62.3,62.17,62.21,26381.5004
2011-02-23 10:25:00,62.22,62.22,62.17,62.17,20627.510585169905,62.22,62.22,62.17,62.17,20627.5106
2011-02-23 10:30:00,62.17,62.24,62.06,62.06,32461.187710346327,62.17,62.24,62.06,62.06,32461.1877
2011-02-23 10:35:00,62.07,62.12,61.99,62.06,28444.25143849745,62.07,62.12,61.99,62.06,28444.2514
2011-02-23 10:40:00,62.06,62.12,62.01,62.04,21387.47150146564,62.06,62.12,62.01,62.04,21387.4715
2011-02-23 10:45:00,62.04,62.05,61.98,62.03,13353.598957767888,62.04,62.05,61.98,62.03,13353.599
2011-02-23 10:50:00,62.03,62.11,61.94,62.07,17479.101074801867,62.03,62.11,61.94,62.07,17479.1011
2011-02-23 10:55:00,62.08,62.22,62.03,62.17,11942.242970361523,62.08,62.22,62.03,62.17,11942.243
2011-02-23 11:00:00,62.18,62.23,62.08,62.08,12810.769731842363,62.18,62.23,62.08,62.08,12810.7697
2011-02-23 11:05:00,62.09,62.24,62.09,62.17,32895.45109108675,62.09,62.24,62.09,62.17,32895.4511
2011-02-23 11:10:00,62.16,62.25,62.1,62.13,24753.012702203887,62.16,62.25,62.1,62.13,24753.0127
2011-02-23 11:15:00,62.13,62.17,62.13,62.16,30941.26587775486,62.13,62.17,62.13,62.16,30941.2659
2011-02-23 11:20:00,62.16,62.19,62.13,62.17,46900.44511996526,62.16,62.19,62.13,62.17,46900.4451
2011-02-23 11:25:00,62.18,62.24,62.16,62.17,22038.86657257627,62.18,62.24,62.16,62.17,22038.8666
2011-02-23 11:30:00,62.17,62.17,62.02,62.11,63185.32189773097,62.17,62.17,62.02,62.11,63185.3219
2011-02-23 11:35:00,62.09,62.14,61.96,62.04,153729.23678210835,62.09,62.14,61.96,62.04,153729.2368
2011-02-23 11:40:00,62.02,62.13,62.02,62.06,20953.20812072522,62.02,62.13,62.02,62.06,20953.2081
2011-02-23 11:45:00,62.05,62.1,62.04,62.05,16827.70600369124,62.05,62.1,62.04,62.05,16827.706
2011-02-23 11:50:00,62.06,62.13,62.05,62.12,20953.20812072522,62.06,62.13,62.05,62.12,20953.2081
2011-02-23 11:55:00,62.12,62.15,62.06,62.1,34741.070459233524,62.12,62.15,62.06,62.1,34741.0705
2011-02-23 12:00:00,62.09,62.12,62.01,62.08,25512.97361849962,62.09,62.12,62.01,62.08,25512.9736
2011-02-23 12:05:00,62.09,62.12,62.03,62.07,31592.660948865487,62.09,62.12,62.03,62.07,31592.6609
2011-02-23 12:10:00,62.07,62.15,62.06,62.13,28878.51481923787,62.07,62.15,62.06,62.13,28878.5148
2011-02-23 12:15:00,62.13,62.15,62.05,62.05,47226.142655520576,62.13,62.15,62.05,62.05,47226.1427
2011-02-23 12:20:00,62.04,62.2,62.01,62.15,28661.38312886766,62.04,62.2,62.01,62.15,28661.3831
2011-02-23 12:25:00,62.15,62.16,62.13,62.15,14656.389099989145,62.15,62.16,62.13,62.15,14656.3891
2011-02-23 12:30:00,62.14,62.16,62.1,62.14,16827.70600369124,62.14,62.16,62.1,62.14,16827.706
2011-02-23 12:35:00,62.14,62.17,62.12,62.13,13245.033112582782,62.14,62.17,62.12,62.13,13245.0331
2011-02-23 12:40:00,62.13,62.16,62.11,62.15,23341.65671479753,62.13,62.16,62.11,62.15,23341.6567
2011-02-23 12:45:00,62.14,62.14,62.03,62.04,20736.07643035501,62.14,62.14,62.03,62.04,20736.0764
2011-02-23 12:50:00,62.05,62.11,62.02,62.06,23124.52502442732,62.05,62.11,62.02,62.06,23124.525
2011-02-23 12:55:00,62.07,62.17,62.07,62.12,23667.35425035284,62.07,62.17,62.07,62.12,23667.3543
2011-02-23 13:00:00,62.11,62.12,62.01,62.01,16502.008468135926,62.11,62.12,62.01,62.01,16502.0085
2011-02-23 13:05:00,62.0,62.03,61.93,61.94,11616.54543480621,62.0,62.03,61.93,61.94,11616.5454
2011-02-23 13:10:00,61.94,61.95,61.91,61.91,7925.306698512648,61.94,61.95,61.91,61.91,7925.3067
2011-02-23 13:15:00,61.92,61.93,61.78,61.83,23124.52502442732,61.92,61.93,61.78,61.83,23124.525
2011-02-23 13:20:00,61.84,61.91,61.8,61.88,19867.549668874173,61.84,61.91,61.8,61.88,19867.5497
2011-02-23 13:25:00,61.86,61.92,61.82,61.9,19541.85213331886,61.86,61.92,61.82,61.9,19541.8521
2011-02-23 13:30:00,61.89,61.9,61.72,61.72,18239.0619910976,61.89,61.9,61.72,61.72,18239.062
2011-02-23 13:35:00,61.72,61.78,61.72,61.75,22798.827488872,61.72,61.78,61.72,61.75,22798.8275
2011-02-23 13:40:00,61.75,61.76,61.71,61.74,25838.671154054937,61.75,61.76,61.71,61.74,25838.6712
2011-02-23 13:45:00,61.75,61.76,61.71,61.72,37889.47996960156,61.75,61.76,61.71,61.72,37889.48
2011-02-23 13:50:00,61.72,61.79,61.65,61.78,20084.681359244383,61.72,61.79,61.65,61.78,20084.6814
2011-02-23 13:55:00,61.78,61.82,61.73,61.79,12376.506351101943,61.78,61.82,61.73,61.79,12376.5064
2011-02-23 14:00:00,61.77,61.86,61.77,61.86,19976.11551405928,61.77,61.86,61.77,61.86,19976.1155
2011-02-23 14:05:00,61.86,61.92,61.85,61.92,16827.70600369124,61.86,61.92,61.85,61.92,16827.706
2011-02-23 14:10:00,61.92,61.93,61.87,61.9,35392.465530344154,61.92,61.93,61.87,61.9,35392.4655
2011-02-23 14:15:00,61.91,61.95,61.87,61.92,19976.11551405928,61.91,61.95,61.87,61.92,19976.1155
2011-02-23 14:20:00,61.92,61.96,61.89,61.93,16719.140158506136,61.92,61.96,61.89,61.93,16719.1402
2011-02-23 14:25:00,61.92,61.93,61.82,61.83,17913.364455542287,61.92,61.93,61.82,61.83,17913.3645
2011-02-23 14:30:00,61.84,61.97,61.83,61.96,34958.202149603734,61.84,61.97,61.83,61.96,34958.2021
2011-02-23 14:35:00,61.95,61.95,61.8,61.8,16610.57431332103,61.95,61.95,61.8,61.8,16610.5743
2011-02-23 14:40:00,61.81,61.85,61.77,61.83,13462.164802952992,61.81,61.85,61.77,61.83,13462.1648
2011-02-23 14:45:00,61.82,61.82,61.69,61.7,21496.037346650744,61.82,61.82,61.69,61.7,21496.0373
2011-02-23 14:50:00,61.7,61.71,61.63,61.66,28227.11974812724,61.7,61.71,61.63,61.66,28227.1197
2011-02-23 14:55:00,61.66,61.74,61.66,61.73,33872.54369775269,61.66,61.74,61.66,61.73,33872.5437
2011-02-23 15:00:00,61.72,61.75,61.71,61.71,22690.261643686896,61.72,61.75,61.71,61.71,22690.2616
2011-02-23 15:05:00,61.71,61.76,61.7,61.73,27250.02714146129,61.71,61.76,61.7,61.73,27250.0271
2011-02-23 15:10:00,61.72,61.76,61.71,61.73,33221.14862664206,61.72,61.76,61.71,61.73,33221.1486
2011-02-23 15:15:00,61.73,61.76,61.69,61.74,34415.37292367821,61.73,61.76,61.69,61.74,34415.3729
2011-02-23 15:20:00,61.74,61.87,61.74,61.82,26924.329605905983,61.74,61.87,61.74,61.82,26924.3296
2011-02-23 15:25:00,61.83,61.85,61.78,61.8,21930.300727391164,61.83,61.85,61.78,61.8,21930.3007
2011-02-23 15:30:00,61.81,61.81,61.68,61.7,36369.5581370101,61.81,61.81,61.68,61.7,36369.5581
2011-02-23 15:35:00,61.7,61.77,61.68,61.75,38215.17750515688,61.7,61.77,61.68,61.75,38215.1775
2011-02-23 15:40:00,61.75,61.75,61.65,61.66,32786.88524590164,61.75,61.75,61.65,61.66,32786.8852
2011-02-23 15:45:00,61.66,61.7,61.55,61.69,48311.801107371626,61.66,61.7,61.55,61.69,48311.8011
2011-02-23 15:50:00,61.69,61.71,61.62,61.63,49940.288785148194,61.69,61.71,61.62,61.63,49940.2888
2011-02-23 15:55:00,61.63,61.7,61.49,61.49,149929.4322006297,61.63,61.7,61.49,61.49,149929.4322
2011-02-24 09:30:00,61.93,62.0,61.7,61.78,80338.72543697753,61.93,62.0,61.7,61.78,80338.7254
2011-02-24 09:35:00,61.87,61.94,61.7,61.79,37998.04581478667,61.87,61.94,61.7,61.79,37998.0458
2011-02-24 09:40:00,61.79,61.79,61.56,61.6,32569.75355553143,61.79,61.79,61.56,61.6,32569.7536
2011-02-24 09:45:00,61.7,61.7,61.55,61.56,33221.14862664206,61.7,61.7,61.55,61.56,33221.1486
2011-02-24 09:50:00,61.55,61.72,61.52,61.69,35935.29475626968,61.55,61.72,61.52,61.69,35935.2948
2011-02-24 09:55:00,61.69,61.69,61.58,61.64,26815.76376072088,61.69,61.69,61.58,61.64,26815.7638
2011-02-24 10:00:00,61.64,61.7,61.56,61.67,26164.368689610248,61.64,61.7,61.56,61.67,26164.3687
2011-02-24 10:05:00,61.67,61.98,61.67,61.96,26055.802844425143,61.67,61.98,61.67,61.96,26055.8028
2011-02-24 10:10:00,61.96,62.13,61.94,62.12,26490.066225165563,61.96,62.13,61.94,62.12,26490.0662
2011-02-24 10:15:00,62.12,62.17,62.05,62.17,34089.675388122894,62.12,62.17,62.05,62.17,34089.6754
2011-02-24 10:20:00,62.17,62.38,62.17,62.35,22690.261643686896,62.17,62.38,62.17,62.35,22690.2616
2011-02-24 10:25:00,62.35,62.35,62.24,62.32,14439.257409618936,62.35,62.35,62.24,62.32,14439.2574
2011-02-24 10:30:00,62.32,62.32,62.09,62.1,23233.09086961242,62.32,62.32,62.09,62.1,23233.0909
2011-02-24 10:35:00,62.07,62.23,62.06,62.21,44403.430680707854,62.07,62.23,62.06,62.21,44403.4307
2011-02-24 10:40:00,62.21,62.24,62.01,62.03,23124.52502442732,62.21,62.24,62.01,62.03,23124.525
2011-02-24 10:45:00,62.04,62.08,62.0,62.06,12485.072196287048,62.04,62.08,62.0,62.06,12485.0722
2011-02-24 10:50:00,62.05,62.11,62.05,62.06,13462.164802952992,62.05,62.11,62.05,62.06,13462.1648
2011-02-24 10:55:00,62.06,62.06,61.91,61.95,14222.125719248725,62.06,62.06,61.91,61.95,14222.1257
2011-02-24 11:00:00,61.97,62.08,61.9,62.05,9445.228531104114,61.97,62.08,61.9,62.05,9445.2285
2011-02-24 11:05:00,62.05,62.23,62.0,62.22,15524.915861469985,62.05,62.23,62.0,62.22,15524.9159
2011-02-24 11:10:00,62.21,62.3,62.11,62.17,36043.860601454784,62.21,62.3,62.11,62.17,36043.8606
2011-02-24 11:15:00,62.17,62.28,62.16,62.25,34849.63630441863,62.17,62.28,62.16,62.25,34849.6363
2011-02-24 11:20:00,62.26,62.26,62.17,62.17,9988.05775702964,62.26,62.26,62.17,62.17,9988.0578
2011-02-24 11:25:00,62.17,62.31,62.14,62.23,14764.95494517425,62.17,62.31,62.14,62.23,14764.9549
2011-02-24 11:30:00,62.25,62.31,62.24,62.3,4559.7654977744005,62.25,62.31,62.24,62.3,4559.7655
2011-02-24 11:35:00,62.3,62.32,62.22,62.28,19324.72044294865,62.3,62.32,62.22,62.28,19324.7204
2011-02-24 11:40:00,62.28,62.33,62.25,62.31,15524.915861469985,62.28,62.33,62.25,62.31,15524.9159
2011-02-24 11:45:00,62.31,62.31,62.15,62.24,19650.417978503963,62.31,62.31,62.15,62.24,19650.418
2011-02-24 11:50:00,62.24,62.25,62.11,62.11,23667.35425035284,62.24,62.25,62.11,62.11,23667.3543
2011-02-24 11:55:00,62.12,62.14,62.05,62.05,15524.915861469985,62.12,62.14,62.05,62.05,15524.9159
2011-02-24 12:00:00,62.05,62.1,62.01,62.1,16502.008468135926,62.05,62.1,62.01,62.1,16502.0085
2011-02-24 12:05:00,62.1,62.1,61.98,62.03,18781.891217023127,62.1,62.1,61.98,62.03,18781.8912
2011-02-24 12:10:00,62.03,62.04,61.96,61.97,13570.730648138097,62.03,62.04,61.96,61.97,13570.7306
2011-02-24 12:15:00,61.97,62.05,61.96,62.05,11399.413744436,61.97,62.05,61.96,62.05,11399.4137
2011-02-24 12:20:00,62.04,62.05,62.01,62.01,8902.399305178591,62.04,62.05,62.01,62.01,8902.3993
2011-02-24 12:25:00,61.99,62.02,61.93,61.98,18347.627836282707,61.99,62.02,61.93,61.98,18347.6278
2011-02-24 12:30:00,61.98,62.01,61.9,61.96,14439.257409618936,61.98,62.01,61.9,61.96,14439.2574
2011-02-24 12:35:00,61.95,62.02,61.93,62.01,9228.096840733906,61.95,62.02,61.93,62.01,9228.0968
2011-02-24 12:40:00,62.02,62.04,61.94,61.97,18347.627836282707,62.02,62.04,61.94,61.97,18347.6278
2011-02-24 12:45:00,61.95,61.95,61.82,61.86,13787.862338508306,61.95,61.95,61.82,61.86,13787.8623
2011-02-24 12:50:00,61.88,61.96,61.86,61.95,9445.228531104114,61.88,61.96,61.86,61.95,9445.2285
2011-02-24 12:55:00,61.95,62.06,61.94,62.06,15416.350016284878,61.95,62.06,61.94,62.06,15416.35
2011-02-24 13:00:00,62.04,62.09,62.0,62.08,11942.242970361523,62.04,62.09,62.0,62.08,11942.243
2011-02-24 13:05:00,62.08,62.09,62.02,62.04,8685.267614808381,62.08,62.09,62.02,62.04,8685.2676
2011-02-24 13:10:00,62.02,62.11,62.02,62.07,5536.858104440344,62.02,62.11,62.02,62.07,5536.8581
2011-02-24 13:15:00,62.06,62.1,62.03,62.08,13679.296493323202,62.06,62.1,62.03,62.08,13679.2965
2011-02-24 13:20:00,62.07,62.12,62.0,62.0,8251.004234067963,62.07,62.12,62.0,62.0,8251.0042
2011-02-24 13:25:00,62.0,62.0,61.93,61.93,12050.80881554663,62.0,62.0,61.93,61.93,12050.8088
2011-02-24 13:30:00,61.92,61.94,61.88,61.94,10530.886982955162,61.92,61.94,61.88,61.94,10530.887
2011-02-24 13:35:00,61.95,62.05,61.94,62.04,37563.782434046254,61.95,62.05,61.94,62.04,37563.7824
2011-02-24 13:40:00,62.04,62.04,61.86,61.9,27141.4612962762,62.04,62.04,61.86,61.9,27141.4613
2011-02-24 13:45:00,61.89,61.89,61.69,61.71,30941.26587775486,61.89,61.89,61.69,61.71,30941.2659
2011-02-24 13:50:00,61.71,61.72,61.68,61.68,15633.481706655088,61.71,61.72,61.68,61.68,15633.4817
2011-02-24 13:55:00,61.67,61.74,61.58,61.72,23884.48594072305,61.67,61.74,61.58,61.72,23884.4859
2011-02-24 14:00:00,61.72,61.82,61.72,61.82,20518.944739984803,61.72,61.82,61.72,61.82,20518.9447
2011-02-24 14:05:00,61.84,61.94,61.82,61.93,12702.203886657258,61.84,61.94,61.82,61.93,12702.2039
2011-02-24 14:10:00,61.93,61.98,61.91,61.96,11399.413744436,61.93,61.98,61.91,61.96,11399.4137
2011-02-24 14:15:00,61.98,62.03,61.94,62.03,9879.491911844534,61.98,62.03,61.94,62.03,9879.4919
2011-02-24 14:20:00,62.03,62.04,61.93,62.04,9988.05775702964,62.03,62.04,61.93,62.04,9988.0578
2011-02-24 14:25:00,62.04,62.09,62.02,62.04,16067.745087395506,62.04,62.09,62.02,62.04,16067.7451
2011-02-24 14:30:00,62.04,62.11,61.97,62.11,23015.95917924221,62.04,62.11,61.97,62.11,23015.9592
2011-02-24 14:35:00,62.1,62.13,62.03,62.05,23667.35425035284,62.1,62.13,62.03,62.05,23667.3543
2011-02-24 14:40:00,62.05,62.06,61.97,62.01,17479.101074801867,62.05,62.06,61.97,62.01,17479.1011
2011-02-24 14:45:00,62.01,62.01,61.91,62.0,18130.496145912497,62.01,62.01,61.91,62.0,18130.4961
2011-02-24 14:50:00,61.99,62.0,61.94,61.95,13353.598957767888,61.99,62.0,61.94,61.95,13353.599
2011-02-24 14:55:00,61.96,62.03,61.96,62.03,20084.681359244383,61.96,62.03,61.96,62.03,20084.6814
2011-02-24 15:00:00,62.02,62.06,61.99,62.01,24427.31516664857,62.02,62.06,61.99,62.01,24427.3152
2011-02-24 15:05:00,61.99,62.13,61.99,62.1,27467.158831831508,61.99,62.13,61.99,62.1,27467.1588
2011-02-24 15:10:00,62.1,62.16,62.05,62.15,15199.218325914668,62.1,62.16,62.05,62.15,15199.2183
2011-02-24 15:15:00,62.15,62.17,62.12,62.14,17479.101074801867,62.15,62.17,62.12,62.14,17479.1011
2011-02-24 15:20:00,62.15,62.21,62.14,62.19,22581.69579850179,62.15,62.21,62.14,62.19,22581.6958
2011-02-24 15:25:00,62.21,62.22,62.16,62.16,20844.642275540114,62.21,62.22,62.16,62.16,20844.6423
2011-02-24 15:30:00,62.16,62.27,62.14,62.25,20518.944739984803,62.16,62.27,62.14,62.25,20518.9447
2011-02-24 15:35:00,62.25,62.28,62.2,62.21,25621.539463684727,62.25,62.28,62.2,62.21,25621.5395
2011-02-24 15:40:00,62.21,62.24,62.17,62.21,20736.07643035501,62.21,62.24,62.17,62.21,20736.0764
2011-02-24 15:45:00,62.19,62.21,62.08,62.09,40169.36271848877,62.19,62.21,62.08,62.09,40169.3627
2011-02-24 15:50:00,62.08,62.09,61.98,62.0,57322.76625773532,62.08,62.09,61.98,62.0,57322.7663
2011-02-24 15:55:00,62.01,62.03,61.9,61.95,153512.10509173814,62.01,62.03,61.9,61.95,153512.1051
2011-02-25 09:30:00,62.1,62.17,62.04,62.16,28227.11974812724,62.1,62.17,62.04,62.16,28227.1197
2011-02-25 09:35:00,62.14,62.21,62.11,62.18,13787.862338508306,62.14,62.21,62.11,62.18,13787.8623
2011-02-25 09:40:00,62.2,62.33,62.15,62.28,10096.623602214744,62.2,62.33,62.15,62.28,10096.6236
2011-02-25 09:45:00,62.28,62.33,62.21,62.29,16176.31093258061,62.28,62.33,62.21,62.29,16176.3109
2011-02-25 09:50:00,62.31,62.4,62.29,62.35,10748.018673325372,62.31,62.4,62.29,62.35,10748.0187
2011-02-25 09:55:00,62.3,62.44,62.28,62.43,21821.73488220606,62.3,62.44,62.28,62.43,21821.7349
2011-02-25 10:00:00,62.44,62.54,62.43,62.52,33004.01693627185,62.44,62.54,62.43,62.52,33004.0169
2011-02-25 10:05:00,62.54,62.69,62.53,62.68,38649.4408858973,62.54,62.69,62.53,62.68,38649.4409
2011-02-25 10:10:00,62.68,62.73,62.6,62.72,15416.350016284878,62.68,62.73,62.6,62.72,15416.35
2011-02-25 10:15:00,62.72,62.77,62.69,62.77,10965.150363695582,62.72,62.77,62.69,62.77,10965.1504
2011-02-25 10:20:00,62.75,62.75,62.65,62.67,10748.018673325372,62.75,62.75,62.65,62.67,10748.0187
2011-02-25 10:25:00,62.66,62.81,62.66,62.78,12267.940505916838,62.66,62.81,62.66,62.78,12267.9405
2011-02-25 10:30:00,62.79,62.81,62.59,62.65,21170.33981109543,62.79,62.81,62.59,62.65,21170.3398
2011-02-25 10:35:00,62.64,62.79,62.62,62.79,13353.598957767888,62.64,62.79,62.62,62.79,13353.599
2011-02-25 10:40:00,62.79,62.82,62.75,62.78,15090.652480729565,62.79,62.82,62.75,62.78,15090.6525
2011-02-25 10:45:00,62.79,62.87,62.66,62.83,54282.92259255239,62.79,62.87,62.66,62.83,54282.9226
2011-02-25 10:50:00,62.83,62.85,62.74,62.75,13245.033112582782,62.83,62.85,62.74,62.75,13245.0331
2011-02-25 10:55:00,62.75,62.79,62.63,62.63,26490.066225165563,62.75,62.79,62.63,62.63,26490.0662
2011-02-25 11:00:00,62.63,62.65,62.56,62.63,10313.755292584952,62.63,62.65,62.56,62.63,10313.7553
2011-02-25 11:05:00,62.63,62.65,62.61,62.62,15524.915861469985,62.63,62.65,62.61,62.62,15524.9159
2011-02-25 11:10:00,62.62,62.73,62.6,62.66,14113.55987406362,62.62,62.73,62.6,62.66,14113.5599
2011-02-25 11:15:00,62.66,62.71,62.63,62.67,10639.452828140267,62.66,62.71,62.63,62.67,10639.4528
2011-02-25 11:20:00,62.69,62.69,62.54,62.54,16502.008468135926,62.69,62.69,62.54,62.54,16502.0085
2011-02-25 11:25:00,62.52,62.52,62.42,62.45,21387.47150146564,62.52,62.52,62.42,62.45,21387.4715
2011-02-25 11:30:00,62.45,62.45,62.38,62.39,26924.329605905983,62.45,62.45,62.38,62.39,26924.3296
2011-02-25 11:35:00,62.39,62.45,62.34,62.44,15090.652480729565,62.39,62.45,62.34,62.44,15090.6525
2011-02-25 11:40:00,62.45,62.46,62.26,62.34,16936.271848876346,62.45,62.46,62.26,62.34,16936.2718
2011-02-25 11:45:00,62.34,62.34,62.18,62.26,27575.724677016613,62.34,62.34,62.18,62.26,27575.7247
2011-02-25 11:50:00,62.25,62.28,62.18,62.28,13245.033112582782,62.25,62.28,62.18,62.28,13245.0331
2011-02-25 11:55:00,62.27,62.28,62.25,62.28,13027.901422212572,62.27,62.28,62.25,62.28,13027.9014
2011-02-25 12:00:00,62.27,62.28,62.24,62.28,10856.584518510475,62.27,62.28,62.24,62.28,10856.5845
2011-02-25 12:05:00,62.28,62.28,62.26,62.26,12376.506351101943,62.28,62.28,62.26,62.26,12376.5064
2011-02-25 12:10:00,62.26,62.28,62.25,62.28,8685.267614808381,62.26,62.28,62.25,62.28,8685.2676
2011-02-25 12:15:00,62.28,62.32,62.25,62.32,9770.92606665943,62.28,62.32,62.25,62.32,9770.9261
2011-02-25 12:20:00,62.32,62.36,62.28,62.35,11616.54543480621,62.32,62.36,62.28,62.35,11616.5454
2011-02-25 12:25:00,62.32,62.33,62.25,62.32,22255.99826294648,62.32,62.33,62.25,62.32,22255.9983
2011-02-25 12:30:00,62.33,62.44,62.29,62.4,15959.1792422104,62.33,62.44,62.29,62.4,15959.1792
2011-02-25 12:35:00,62.4,62.42,62.39,62.42,2497.01443925741,62.4,62.42,62.39,62.42,2497.0144
2011-02-25 12:40:00,62.43,62.43,62.35,62.38,13027.901422212572,62.43,62.43,62.35,62.38,13027.9014
2011-02-25 12:45:00,62.39,62.43,62.31,62.4,12267.940505916838,62.39,62.43,62.31,62.4,12267.9405
2011-02-25 12:50:00,62.4,62.51,62.38,62.51,6948.214091846705,62.4,62.51,62.38,62.51,6948.2141
2011-02-25 12:55:00,62.51,62.54,62.48,62.54,6622.516556291391,62.51,62.54,62.48,62.54,6622.5166
2011-02-25 13:00:00,62.54,62.54,62.47,62.52,10422.321137770055,62.54,62.54,62.47,62.52,10422.3211
2011-02-25 13:05:00,62.53,62.54,62.52,62.54,9445.228531104114,62.53,62.54,62.52,62.54,9445.2285
2011-02-25 13:10:00,62.53,62.54,62.49,62.53,7273.91162740202,62.53,62.54,62.49,62.53,7273.9116
2011-02-25 13:15:00,62.54,62.55,62.44,62.51,16176.31093258061,62.54,62.55,62.44,62.51,16176.3109
2011-02-25 13:20:00,62.51,62.51,62.4,62.42,15090.652480729565,62.51,62.51,62.4,62.42,15090.6525
2011-02-25 13:25:00,62.43,62.52,62.42,62.52,7925.306698512648,62.43,62.52,62.42,62.52,7925.3067
2011-02-25 13:30:00,62.52,62.54,62.47,62.52,7599.609162957334,62.52,62.54,62.47,62.52,7599.6092
2011-02-25 13:35:00,62.5,62.55,62.45,62.55,13027.901422212572,62.5,62.55,62.45,62.55,13027.9014
2011-02-25 13:40:00,62.56,62.61,62.43,62.57,18347.627836282707,62.56,62.61,62.43,62.57,18347.6278
2011-02-25 13:45:00,62.57,62.62,62.53,62.62,6948.214091846705,62.57,62.62,62.53,62.62,6948.2141
2011-02-25 13:50:00,62.62,62.63,62.55,62.61,6296.819020736077,62.62,62.63,62.55,62.61,6296.819
2011-02-25 13:55:00,62.59,62.59,62.52,62.57,9662.360221474324,62.59,62.59,62.52,62.57,9662.3602
2011-02-25 14:00:00,62.58,62.59,62.44,62.5,17044.837694061447,62.58,62.59,62.44,62.5,17044.8377
2011-02-25 14:05:00,62.49,62.6,62.49,62.59,12702.203886657258,62.49,62.6,62.49,62.59,12702.2039
2011-02-25 14:10:00,62.59,62.61,62.53,62.57,11942.242970361523,62.59,62.61,62.53,62.57,11942.243
2011-02-25 14:15:00,62.56,62.58,62.51,62.51,11507.979589621104,62.56,62.58,62.51,62.51,11507.9796
2011-02-25 14:20:00,62.52,62.53,62.44,62.45,26272.93453479536,62.52,62.53,62.44,62.45,26272.9345
2011-02-25 14:25:00,62.46,62.49,62.38,62.44,12702.203886657258,62.46,62.49,62.38,62.44,12702.2039
2011-02-25 14:30:00,62.44,62.53,62.41,62.53,10748.018673325372,62.44,62.53,62.41,62.53,10748.0187
2011-02-25 14:35:00,62.52,62.55,62.45,62.45,11725.111279991315,62.52,62.55,62.45,62.45,11725.1113
2011-02-25 14:40:00,62.43,62.51,62.43,62.44,23775.920095537946,62.43,62.51,62.43,62.44,23775.9201
2011-02-25 14:45:00,62.45,62.46,62.4,62.4,14004.994028878516,62.45,62.46,62.4,62.4,14004.994
2011-02-25 14:50:00,62.4,62.44,62.34,62.4,21278.90565628053,62.4,62.44,62.34,62.4,21278.9057
2011-02-25 14:55:00,62.4,62.48,62.38,62.48,8576.701769623276,62.4,62.48,62.38,62.48,8576.7018
2011-02-25 15:00:00,62.49,62.5,62.4,62.45,19216.154597763543,62.49,62.5,62.4,62.45,19216.1546
2011-02-25 15:05:00,62.46,62.55,62.46,62.49,17587.666919986972,62.46,62.55,62.46,62.49,17587.6669
2011-02-25 15:10:00,62.49,62.52,62.46,62.51,11399.413744436,62.49,62.52,62.46,62.51,11399.4137
2011-02-25 15:15:00,62.51,62.51,62.42,62.46,12267.940505916838,62.51,62.51,62.42,62.46,12267.9405
2011-02-25 15:20:00,62.45,62.45,62.3,62.4,29964.173271088915,62.45,62.45,62.3,62.4,29964.1733
2011-02-25 15:25:00,62.4,62.49,62.37,62.49,17153.403539246552,62.4,62.49,62.37,62.49,17153.4035
2011-02-25 15:30:00,62.48,62.51,62.45,62.45,31049.831722939965,62.48,62.51,62.45,62.45,31049.8317
2011-02-25 15:35:00,62.46,62.46,62.34,62.41,34306.807078493104,62.46,62.46,62.34,62.41,34306.8071
2011-02-25 15:40:00,62.41,62.42,62.26,62.36,32569.75355553143,62.41,62.42,62.26,62.36,32569.7536
2011-02-25 15:45:00,62.36,62.4,62.31,62.39,25838.671154054937,62.36,62.4,62.31,62.39,25838.6712
2011-02-25 15:50:00,62.4,62.43,62.32,62.43,25512.97361849962,62.4,62.43,62.32,62.43,25512.9736
2011-02-25 15:55:00,62.42,62.49,62.28,62.43,92823.79763326458,62.42,62.49,62.28,62.43,92823.7976
2011-02-28 09:30:00,62.45,62.75,62.4,62.75,39843.66518293345,62.45,62.75,62.4,62.75,39843.6652
2011-02-28 09:35:00,62.74,62.87,62.72,62.87,25187.276082944307,62.74,62.87,62.72,62.87,25187.2761
2011-02-28 09:40:00,62.87,62.95,62.82,62.88,28444.25143849745,62.87,62.95,62.82,62.88,28444.2514
2011-02-28 09:45:00,62.88,62.89,62.75,62.88,20518.944739984803,62.88,62.89,62.75,62.88,20518.9447
2011-02-28 09:50:00,62.87,62.89,62.63,62.63,24861.578547388992,62.87,62.89,62.63,62.63,24861.5785
2011-02-28 09:55:00,62.63,62.7,62.59,62.59,25621.539463684727,62.63,62.7,62.59,62.59,25621.5395
2011-02-28 10:00:00,62.54,62.73,62.53,62.73,25621.539463684727,62.54,62.73,62.53,62.73,25621.5395
2011-02-28 10:05:00,62.73,62.79,62.67,62.74,29421.344045163394,62.73,62.79,62.67,62.74,29421.344
2011-02-28 10:10:00,62.75,62.84,62.74,62.83,17479.101074801867,62.75,62.84,62.74,62.83,17479.1011
2011-02-28 10:15:00,62.84,62.92,62.84,62.91,18781.891217023127,62.84,62.92,62.84,62.91,18781.8912
2011-02-28 10:20:00,62.91,63.0,62.88,62.99,23233.09086961242,62.91,63.0,62.88,62.99,23233.0909
2011-02-28 10:25:00,63.0,63.08,62.99,63.07,19650.417978503963,63.0,63.08,62.99,63.07,19650.418
2011-02-28 10:30:00,63.08,63.1,62.96,63.0,29204.212354793184,63.08,63.1,62.96,63.0,29204.2124
2011-02-28 10:35:00,63.0,63.03,62.94,62.94,27467.158831831508,63.0,63.03,62.94,62.94,27467.1588
2011-02-28 10:40:00,62.93,62.98,62.84,62.9,16176.31093258061,62.93,62.98,62.84,62.9,16176.3109
2011-02-28 10:45:00,62.91,62.91,62.84,62.91,23775.920095537946,62.91,62.91,62.84,62.91,23775.9201
2011-02-28 10:50:00,62.91,62.91,62.84,62.85,18021.930300727392,62.91,62.91,62.84,62.85,18021.9303
2011-02-28 10:55:00,62.84,62.93,62.84,62.93,5862.555639995658,62.84,62.93,62.84,62.93,5862.5556
2011-02-28 11:00:00,62.93,63.0,62.93,63.0,11616.54543480621,62.93,63.0,62.93,63.0,11616.5454
2011-02-28 11:05:00,63.0,63.05,62.98,63.0,12485.072196287048,63.0,63.05,62.98,63.0,12485.0722
2011-02-28 11:10:00,62.99,63.04,62.95,63.0,13136.467267397677,62.99,63.04,62.95,63.0,13136.4673
2011-02-28 11:15:00,63.0,63.04,62.95,63.04,13896.42818369341,63.0,63.04,62.95,63.04,13896.4282
2011-02-28 11:20:00,63.06,63.08,63.01,63.08,23450.22255998263,63.06,63.08,63.01,63.08,23450.2226
2011-02-28 11:25:00,63.07,63.07,62.97,62.97,41689.28455108023,63.07,63.07,62.97,62.97,41689.2846
2011-02-28 11:30:00,62.98,62.98,62.9,62.91,20844.642275540114,62.98,62.98,62.9,62.91,20844.6423
2011-02-28 11:35:00,62.89,62.9,62.84,62.9,11725.111279991315,62.89,62.9,62.84,62.9,11725.1113
2011-02-28 11:40:00,62.93,62.97,62.93,62.96,15416.350016284878,62.93,62.97,62.93,62.96,15416.35
2011-02-28 11:45:00,62.96,63.03,62.92,63.03,13353.598957767888,62.96,63.03,62.92,63.03,13353.599
2011-02-28 11:50:00,63.04,63.08,63.04,63.07,13245.033112582782,63.04,63.08,63.04,63.07,13245.0331
2011-02-28 11:55:00,63.07,63.08,63.0,63.0,13353.598957767888,63.07,63.08,63.0,63.0,13353.599
2011-02-28 12:00:00,63.0,63.02,62.98,62.98,14439.257409618936,63.0,63.02,62.98,62.98,14439.2574
2011-02-28 12:05:00,62.99,63.04,62.96,63.04,11942.242970361523,62.99,63.04,62.96,63.04,11942.243
2011-02-28 12:10:00,63.04,63.08,63.04,63.08,9988.05775702964,63.04,63.08,63.04,63.08,9988.0578
2011-02-28 12:15:00,63.08,63.08,63.06,63.06,13136.467267397677,63.08,63.08,63.06,63.06,13136.4673
2011-02-28 12:20:00,63.06,63.07,63.04,63.04,10096.623602214744,63.06,63.07,63.04,63.04,10096.6236
2011-02-28 12:25:00,63.04,63.06,63.04,63.06,6296.819020736077,63.04,63.06,63.04,63.06,6296.819
2011-02-28 12:30:00,63.06,63.08,63.06,63.08,16393.44262295082,63.06,63.08,63.06,63.08,16393.4426
2011-02-28 12:35:00,63.08,63.09,63.02,63.05,21930.300727391164,63.08,63.09,63.02,63.05,21930.3007
2011-02-28 12:40:00,63.03,63.08,63.03,63.07,18673.325371838026,63.03,63.08,63.03,63.07,18673.3254
2011-02-28 12:45:00,63.07,63.07,62.93,62.94,26164.368689610248,63.07,63.07,62.93,62.94,26164.3687
2011-02-28 12:50:00,62.94,62.99,62.93,62.98,21713.169037020954,62.94,62.99,62.93,62.98,21713.169
2011-02-28 12:55:00,62.98,62.98,62.91,62.93,26055.802844425143,62.98,62.98,62.91,62.93,26055.8028
2011-02-28 13:00:00,62.92,62.92,62.76,62.77,24210.18347627836,62.92,62.92,62.76,62.77,24210.1835
2011-02-28 13:05:00,62.77,62.81,62.68,62.81,16176.31093258061,62.77,62.81,62.68,62.81,16176.3109
2011-02-28 13:10:00,62.81,62.85,62.78,62.8,15524.915861469985,62.81,62.85,62.78,62.8,15524.9159
2011-02-28 13:15:00,62.81,62.87,62.8,62.86,24210.18347627836,62.81,62.87,62.8,62.86,24210.1835
2011-02-28 13:20:00,62.85,62.87,62.82,62.87,29095.64650960808,62.85,62.87,62.82,62.87,29095.6465
2011-02-28 13:25:00,62.86,62.87,62.83,62.84,22907.393334057106,62.86,62.87,62.83,62.84,22907.3933
2011-02-28 13:30:00,62.84,62.87,62.79,62.86,17587.666919986972,62.84,62.87,62.79,62.86,17587.6669
2011-02-28 13:35:00,62.87,62.87,62.81,62.85,10530.886982955162,62.87,62.87,62.81,62.85,10530.887
2011-02-28 13:40:00,62.86,62.87,62.86,62.87,12485.072196287048,62.86,62.87,62.86,62.87,12485.0722
2011-02-28 13:45:00,62.87,62.87,62.85,62.86,14873.520790359353,62.87,62.87,62.85,62.86,14873.5208
2011-02-28 13:50:00,62.87,62.87,62.83,62.86,11725.111279991315,62.87,62.87,62.83,62.86,11725.1113
2011-02-28 13:55:00,62.87,62.87,62.79,62.82,16936.271848876346,62.87,62.87,62.79,62.82,16936.2718
2011-02-28 14:00:00,62.82,62.87,62.8,62.87,16067.745087395506,62.82,62.87,62.8,62.87,16067.7451
2011-02-28 14:05:00,62.87,62.87,62.84,62.84,18239.0619910976,62.87,62.87,62.84,62.84,18239.062
2011-02-28 14:10:00,62.85,62.87,62.79,62.8,20627.510585169905,62.85,62.87,62.79,62.8,20627.5106
2011-02-28 14:15:00,62.82,62.84,62.79,62.84,16176.31093258061,62.82,62.84,62.79,62.84,16176.3109
2011-02-28 14:20:00,62.84,62.84,62.77,62.84,14222.125719248725,62.84,62.84,62.77,62.84,14222.1257
2011-02-28 14:25:00,62.84,62.84,62.8,62.84,20518.944739984803,62.84,62.84,62.8,62.84,20518.9447
2011-02-28 14:30:00,62.84,62.87,62.83,62.84,21821.73488220606,62.84,62.87,62.83,62.84,21821.7349
2011-02-28 14:35:00,62.84,62.85,62.8,62.82,10856.584518510475,62.84,62.85,62.8,62.82,10856.5845
2011-02-28 14:40:00,62.83,62.86,62.81,62.86,12050.80881554663,62.83,62.86,62.81,62.86,12050.8088
2011-02-28 14:45:00,62.87,62.87,62.84,62.84,17370.535229616762,62.87,62.87,62.84,62.84,17370.5352
2011-02-28 14:50:00,62.84,62.84,62.82,62.82,10856.584518510475,62.84,62.84,62.82,62.82,10856.5845
2011-02-28 14:55:00,62.82,62.84,62.82,62.84,18456.19368146781,62.82,62.84,62.82,62.84,18456.1937
2011-02-28 15:00:00,62.84,62.84,62.78,62.79,31484.09510368038,62.84,62.84,62.78,62.79,31484.0951
2011-02-28 15:05:00,62.8,62.83,62.78,62.8,25404.40777331452,62.8,62.83,62.78,62.8,25404.4078
2011-02-28 15:10:00,62.81,62.87,62.8,62.87,14764.95494517425,62.81,62.87,62.8,62.87,14764.9549
2011-02-28 15:15:00,62.87,62.87,62.86,62.87,32352.62186516122,62.87,62.87,62.86,62.87,32352.6219
2011-02-28 15:20:00,62.87,62.87,62.85,62.85,35392.465530344154,62.87,62.87,62.85,62.85,35392.4655
2011-02-28 15:25:00,62.87,62.94,62.87,62.94,27684.29052220172,62.87,62.94,62.87,62.94,27684.2905
2011-02-28 15:30:00,62.93,63.01,62.92,62.99,25947.23699924004,62.93,63.01,62.92,62.99,25947.237
2011-02-28 15:35:00,63.0,63.02,62.98,63.02,31592.660948865487,63.0,63.02,62.98,63.02,31592.6609
2011-02-28 15:40:00,63.01,63.02,62.93,62.98,35066.76799478884,63.01,63.02,62.93,62.98,35066.768
2011-02-28 15:45:00,62.98,62.98,62.87,62.89,50700.24970144393,62.98,62.98,62.87,62.89,50700.2497
2011-02-28 15:50:00,62.89,62.98,62.88,62.95,79795.89621105201,62.89,62.98,62.88,62.95,79795.8962
2011-02-28 15:55:00,62.95,63.05,62.91,63.0,111714.2546954728,62.95,63.05,62.91,63.0,111714.2547
2011-03-01 09:30:00,63.01,63.16,62.87,63.15,49288.89371403757,63.01,63.16,62.87,63.15,49288.8937
2011-03-01 09:35:00,63.13,63.15,63.08,63.13,13896.42818369341,63.13,63.15,63.08,63.13,13896.4282
2011-03-01 09:40:00,63.13,63.2,63.02,63.1,24101.61763109326,63.13,63.2,63.02,63.1,24101.6176
2011-03-01 09:45:00,63.12,63.29,63.12,63.24,38215.17750515688,63.12,63.29,63.12,63.24,38215.1775
2011-03-01 09:50:00,63.27,63.43,63.26,63.43,38866.57257626751,63.27,63.43,63.26,63.43,38866.5726
2011-03-01 09:55:00,63.43,63.46,63.3,63.42,41797.85039626533,63.43,63.46,63.3,63.42,41797.8504
2011-03-01 10:00:00,63.43,63.54,63.31,63.5,47986.10357181631,63.43,63.54,63.31,63.5,47986.1036
2011-03-01 10:05:00,63.5,63.74,63.45,63.72,82835.73987623493,63.5,63.74,63.45,63.72,82835.7399
2011-03-01 10:10:00,63.72,63.83,63.71,63.8,61339.7025295842,63.72,63.83,63.71,63.8,61339.7025
2011-03-01 10:15:00,63.81,63.81,63.45,63.51,35609.597220714364,63.81,63.81,63.45,63.51,35609.5972
2011-03-01 10:20:00,63.5,63.76,63.5,63.74,23341.65671479753,63.5,63.76,63.5,63.74,23341.6567
2011-03-01 10:25:00,63.74,63.76,63.62,63.67,55802.84442514385,63.74,63.76,63.62,63.67,55802.8444
2011-03-01 10:30:00,63.63,63.77,63.61,63.74,40603.62609922919,63.63,63.77,63.61,63.74,40603.6261
2011-03-01 10:35:00,63.76,63.8,63.73,63.8,26707.197915535773,63.76,63.8,63.73,63.8,26707.1979
2011-03-01 10:40:00,63.79,63.84,63.76,63.83,42123.54793182065,63.79,63.84,63.76,63.83,42123.5479
2011-03-01 10:45:00,63.84,64.01,63.84,63.96,92280.96840733904,63.84,64.01,63.84,63.96,92280.9684
2011-03-01 10:50:00,63.96,63.99,63.76,63.88,57322.76625773532,63.96,63.99,63.76,63.88,57322.7663
2011-03-01 10:55:00,63.9,64.01,63.87,63.99,40495.06025404408,63.9,64.01,63.87,63.99,40495.0603
2011-03-01 11:00:00,64.01,64.07,63.95,64.05,75561.82824883291,64.01,64.07,63.95,64.05,75561.8282
2011-03-01 11:05:00,64.05,64.09,64.04,64.09,32244.05601997612,64.05,64.09,64.04,64.09,32244.056
2011-03-01 11:10:00,64.09,64.14,64.05,64.12,27358.592986646403,64.09,64.14,64.05,64.12,27358.593
2011-03-01 11:15:00,64.12,64.21,64.09,64.21,51025.94723699924,64.12,64.21,64.09,64.21,51025.9472
2011-03-01 11:20:00,64.21,64.29,64.16,64.19,67745.08739550538,64.21,64.29,64.16,64.19,67745.0874
2011-03-01 11:25:00,64.18,64.23,64.11,64.15,51351.64477255456,64.18,64.23,64.11,64.15,51351.6448
2011-03-01 11:30:00,64.15,64.23,64.13,64.23,38106.61165997177,64.15,64.23,64.13,64.23,38106.6117
2011-03-01 11:35:00,64.24,64.27,64.17,64.19,29529.9098903485,64.24,64.27,64.17,64.19,29529.9099
2011-03-01 11:40:00,64.18,64.27,64.15,64.26,20084.681359244383,64.18,64.27,64.15,64.26,20084.6814
2011-03-01 11:45:00,64.25,64.31,64.25,64.26,34198.241233308,64.25,64.31,64.25,64.26,34198.2412
2011-03-01 11:50:00,64.25,64.27,64.21,64.23,47986.10357181631,64.25,64.27,64.21,64.23,47986.1036
2011-03-01 11:55:00,64.23,64.25,64.13,64.15,50808.81554662903,64.23,64.25,64.13,64.15,50808.8155
2011-03-01 12:00:00,64.15,64.2,64.07,64.18,70133.53598957768,64.15,64.2,64.07,64.18,70133.536
2011-03-01 12:05:00,64.17,64.26,64.16,64.26,42232.11377700576,64.17,64.26,64.16,64.26,42232.1138
2011-03-01 12:10:00,64.26,64.3,64.25,64.26,23015.95917924221,64.26,64.3,64.25,64.26,23015.9592
2011-03-01 12:15:00,64.27,64.36,64.23,64.34,54825.75181847791,64.27,64.36,64.23,64.34,54825.7518
2011-03-01 12:20:00,64.33,64.47,64.31,64.43,64705.24373032244,64.33,64.47,64.31,64.43,64705.2437
2011-03-01 12:25:00,64.43,64.48,64.41,64.47,112365.64976658345,64.43,64.48,64.41,64.47,112365.6498
2011-03-01 12:30:00,64.46,64.6,64.45,64.49,167408.53327543155,64.46,64.6,64.45,64.49,167408.5333
2011-03-01 12:35:00,64.5,64.64,64.49,64.62,54065.790902182176,64.5,64.64,64.49,64.62,54065.7909
2011-03-01 12:40:00,64.62,64.76,64.62,64.68,41255.02117033981,64.62,64.76,64.62,64.68,41255.0212
2011-03-01 12:45:00,64.7,64.77,64.63,64.72,39517.96764737814,64.7,64.77,64.63,64.72,39517.9676
2011-03-01 12:50:00,64.71,64.78,64.71,64.75,25078.7102377592,64.71,64.78,64.71,64.75,25078.7102
2011-03-01 12:55:00,64.76,64.78,64.64,64.71,87069.80783845403,64.76,64.78,64.64,64.71,87069.8078
2011-03-01 13:00:00,64.71,64.75,64.67,64.73,61122.57083921399,64.71,64.75,64.67,64.73,61122.5708
2011-03-01 13:05:00,64.73,64.92,64.72,64.92,32026.924329605907,64.73,64.92,64.72,64.92,32026.9243
2011-03-01 13:10:00,64.91,64.99,64.9,64.97,101726.19693844316,64.91,64.99,64.9,64.97,101726.1969
2011-03-01 13:15:00,64.98,64.99,64.95,64.98,23884.48594072305,64.98,64.99,64.95,64.98,23884.4859
2011-03-01 13:20:00,64.97,64.99,64.9,64.97,43752.03560959722,64.97,64.99,64.9,64.97,43752.0356
2011-03-01 13:25:00,64.97,64.98,64.93,64.98,56237.10780588427,64.97,64.98,64.93,64.98,56237.1078
2011-03-01 13:30:00,64.97,64.97,64.94,64.97,33329.71447182717,64.97,64.97,64.94,64.97,33329.7145
2011-03-01 13:35:00,64.97,64.98,64.96,64.97,22255.99826294648,64.97,64.98,64.96,64.97,22255.9983
2011-03-01 13:40:00,64.98,65.12,64.97,65.04,78927.36944957117,64.98,65.12,64.97,65.04,78927.3694
2011-03-01 13:45:00,65.04,65.12,64.97,65.07,56562.80534143958,65.04,65.12,64.97,65.07,56562.8053
2011-03-01 13:50:00,65.07,65.09,64.9,65.04,74041.90641624146,65.07,65.09,64.9,65.04,74041.9064
2011-03-01 13:55:00,65.06,65.15,65.05,65.09,37238.08489849094,65.06,65.15,65.05,65.09,37238.0849
2011-03-01 14:00:00,65.08,65.1,64.84,64.91,36803.82151775052,65.08,65.1,64.84,64.91,36803.8215
2011-03-01 14:05:00,64.92,64.92,64.75,64.84,46683.31342959505,64.92,64.92,64.75,64.84,46683.3134
2011-03-01 14:10:00,64.86,64.89,64.69,64.73,39300.83595700793,64.86,64.89,64.69,64.73,39300.836
2011-03-01 14:15:00,64.73,64.73,64.61,64.71,33221.14862664206,64.73,64.73,64.61,64.71,33221.1486
2011-03-01 14:20:00,64.71,64.82,64.7,64.78,58191.29301921616,64.71,64.82,64.7,64.78,58191.293
2011-03-01 14:25:00,64.77,64.77,64.52,64.59,47117.57681033547,64.77,64.77,64.52,64.59,47117.5768
2011-03-01 14:30:00,64.59,64.64,64.52,64.58,37672.34827923135,64.59,64.64,64.52,64.58,37672.3483
2011-03-01 14:35:00,64.58,64.62,64.47,64.62,29964.173271088915,64.58,64.62,64.47,64.62,29964.1733
2011-03-01 14:40:00,64.62,64.67,64.59,64.66,22364.564108131584,64.62,64.67,64.59,64.66,22364.5641
2011-03-01 14:45:00,64.67,64.83,64.66,64.83,30507.00249701444,64.67,64.83,64.66,64.83,30507.0025
2011-03-01 14:50:00,64.84,64.92,64.78,64.79,35826.728911084574,64.84,64.92,64.78,64.79,35826.7289
2011-03-01 14:55:00,64.78,64.78,64.6,64.62,30072.73911627402,64.78,64.78,64.6,64.62,30072.7391
2011-03-01 15:00:00,64.63,64.72,64.61,64.62,36260.992291824994,64.63,64.72,64.61,64.62,36260.9923
2011-03-01 15:05:00,64.62,64.62,64.51,64.53,33872.54369775269,64.62,64.62,64.51,64.53,33872.5437
2011-03-01 15:10:00,64.53,64.62,64.51,64.53,43752.03560959722,64.53,64.62,64.51,64.53,43752.0356
2011-03-01 15:15:00,64.53,64.64,64.53,64.64,33763.97785256759,64.53,64.64,64.53,64.64,33763.9779
2011-03-01 15:20:00,64.64,64.73,64.62,64.72,42123.54793182065,64.64,64.73,64.62,64.72,42123.5479
2011-03-01 15:25:00,64.72,64.73,64.62,64.62,45923.35251329932,64.72,64.73,64.62,64.62,45923.3525
2011-03-01 15:30:00,64.62,64.64,64.58,64.58,43643.46976441212,64.62,64.64,64.58,64.58,43643.4698
2011-03-01 15:35:00,64.6,64.62,64.52,64.53,53414.395831071546,64.6,64.62,64.52,64.53,53414.3958
2011-03-01 15:40:00,64.54,64.61,64.53,64.57,46031.91835848442,64.54,64.61,64.53,64.57,46031.9184
2011-03-01 15:45:00,64.58,64.6,64.44,64.51,74041.90641624146,64.58,64.6,64.44,64.51,74041.9064
2011-03-01 15:50:00,64.52,64.66,64.52,64.64,62099.66344587993,64.52,64.66,64.52,64.64,62099.6634
2011-03-01 15:55:00,64.65,64.72,64.55,64.62,142438.38888285746,64.65,64.72,64.55,64.62,142438.3889
2011-03-02 09:30:00,64.23,64.48,63.56,64.25,158506.13397025297,64.23,64.48,63.56,64.25,158506.134
2011-03-02 09:35:00,64.27,64.42,64.03,64.33,38649.4408858973,64.27,64.42,64.03,64.33,38649.4409
2011-03-02 09:40:00,64.32,64.57,64.28,64.57,48094.669417001416,64.32,64.57,64.28,64.57,48094.6694
2011-03-02 09:45:00,64.57,64.64,64.51,64.58,40169.36271848877,64.57,64.64,64.51,64.58,40169.3627
2011-03-02 09:50:00,64.57,64.64,64.55,64.62,33112.58278145696,64.57,64.64,64.55,64.62,33112.5828
2011-03-02 09:55:00,64.63,64.63,64.5,64.55,38432.30919552709,64.63,64.63,64.5,64.55,38432.3092
2011-03-02 10:00:00,64.56,64.57,64.47,64.53,39192.27011182282,64.56,64.57,64.47,64.53,39192.2701
2011-03-02 10:05:00,64.52,64.61,64.51,64.52,48420.36695255672,64.52,64.61,64.51,64.52,48420.367
2011-03-02 10:10:00,64.52,64.62,64.51,64.59,35283.89968515905,64.52,64.62,64.51,64.59,35283.8997
2011-03-02 10:15:00,64.59,64.83,64.59,64.79,58408.42470958637,64.59,64.83,64.59,64.79,58408.4247
2011-03-02 10:20:00,64.76,64.78,64.64,64.72,36369.5581370101,64.76,64.78,64.64,64.72,36369.5581
2011-03-02 10:25:00,64.7,64.87,64.68,64.84,30181.304961459125,64.7,64.87,64.68,64.84,30181.305
2011-03-02 10:30:00,64.84,64.89,64.74,64.88,44946.25990663337,64.84,64.89,64.74,64.88,44946.2599
2011-03-02 10:35:00,64.89,64.9,64.73,64.82,45271.95744218869,64.89,64.9,64.73,64.82,45271.9574
2011-03-02 10:40:00,64.82,64.86,64.67,64.69,37889.47996960156,64.82,64.86,64.67,64.69,37889.48
2011-03-02 10:45:00,64.68,64.73,64.57,64.62,39083.70426663772,64.68,64.73,64.57,64.62,39083.7043
2011-03-02 10:50:00,64.64,64.64,64.5,64.57,42992.07469330149,64.64,64.64,64.5,64.57,42992.0747
2011-03-02 10:55:00,64.57,64.59,64.41,64.45,44186.29899033765,64.57,64.59,64.41,64.45,44186.299
2011-03-02 11:00:00,64.47,64.69,64.43,64.62,28227.11974812724,64.47,64.69,64.43,64.62,28227.1197
2011-03-02 11:05:00,64.6,64.65,64.55,64.59,19107.58875257844,64.6,64.65,64.55,64.59,19107.5888
2011-03-02 11:10:00,64.6,64.68,64.56,64.67,24318.749321463467,64.6,64.68,64.56,64.67,24318.7493
2011-03-02 11:15:00,64.67,64.79,64.62,64.76,21170.33981109543,64.67,64.79,64.62,64.76,21170.3398
2011-03-02 11:20:00,64.76,64.77,64.65,64.75,16502.008468135926,64.76,64.77,64.65,64.75,16502.0085
2011-03-02 11:25:00,64.74,64.74,64.61,64.62,22364.564108131584,64.74,64.74,64.61,64.62,22364.5641
2011-03-02 11:30:00,64.61,64.66,64.56,64.64,17587.666919986972,64.61,64.66,64.56,64.64,17587.6669
2011-03-02 11:35:00,64.65,64.7,64.59,64.64,14873.520790359353,64.65,64.7,64.59,64.64,14873.5208
2011-03-02 11:40:00,64.64,64.73,64.51,64.55,19976.11551405928,64.64,64.73,64.51,64.55,19976.1155
2011-03-02 11:45:00,64.57,64.6,64.48,64.52,14330.69156443383,64.57,64.6,64.48,64.52,14330.6916
2011-03-02 11:50:00,64.52,64.66,64.52,64.54,10313.755292584952,64.52,64.66,64.52,64.54,10313.7553
2011-03-02 11:55:00,64.52,64.57,64.47,64.49,16502.008468135926,64.52,64.57,64.47,64.49,16502.0085
2011-03-02 12:00:00,64.48,64.62,64.48,64.62,17044.837694061447,64.48,64.62,64.48,64.62,17044.8377
2011-03-02 12:05:00,64.62,64.62,64.54,64.59,8251.004234067963,64.62,64.62,64.54,64.59,8251.0042
2011-03-02 12:10:00,64.6,64.65,64.53,64.55,12485.072196287048,64.6,64.65,64.53,64.55,12485.0722
2011-03-02 12:15:00,64.54,64.56,64.49,64.53,9662.360221474324,64.54,64.56,64.49,64.53,9662.3602
2011-03-02 12:20:00,64.53,64.64,64.52,64.59,11073.716208880687,64.53,64.64,64.52,64.59,11073.7162
2011-03-02 12:25:00,64.59,64.62,64.55,64.56,10313.755292584952,64.59,64.62,64.55,64.56,10313.7553
2011-03-02 12:30:00,64.55,64.62,64.54,64.61,9553.79437628922,64.55,64.62,64.54,64.61,9553.7944
2011-03-02 12:35:00,64.61,64.69,64.6,64.69,11507.979589621104,64.61,64.69,64.6,64.69,11507.9796
2011-03-02 12:40:00,64.7,64.75,64.7,64.75,9553.79437628922,64.7,64.75,64.7,64.75,9553.7944
2011-03-02 12:45:00,64.75,64.75,64.71,64.74,15742.04755184019,64.75,64.75,64.71,64.74,15742.0476
2011-03-02 12:50:00,64.74,64.79,64.73,64.79,14222.125719248725,64.74,64.79,64.73,64.79,14222.1257
2011-03-02 12:55:00,64.79,64.82,64.73,64.77,9336.662685919013,64.79,64.82,64.73,64.77,9336.6627
2011-03-02 13:00:00,64.75,64.8,64.73,64.78,15199.218325914668,64.75,64.8,64.73,64.78,15199.2183
2011-03-02 13:05:00,64.8,64.82,64.67,64.67,9228.096840733906,64.8,64.82,64.67,64.67,9228.0968
2011-03-02 13:10:00,64.66,64.67,64.57,64.59,10965.150363695582,64.66,64.67,64.57,64.59,10965.1504
2011-03-02 13:15:00,64.58,64.59,64.54,64.55,10856.584518510475,64.58,64.59,64.54,64.55,10856.5845
2011-03-02 13:20:00,64.54,64.61,64.54,64.57,10639.452828140267,64.54,64.61,64.54,64.57,10639.4528
2011-03-02 13:25:00,64.57,64.61,64.55,64.55,12702.203886657258,64.57,64.61,64.55,64.55,12702.2039
2011-03-02 13:30:00,64.56,64.6,64.55,64.59,11182.282054065792,64.56,64.6,64.55,64.59,11182.2821
2011-03-02 13:35:00,64.6,64.6,64.52,64.52,9770.92606665943,64.6,64.6,64.52,64.52,9770.9261
2011-03-02 13:40:00,64.53,64.53,64.47,64.49,13896.42818369341,64.53,64.53,64.47,64.49,13896.4282
2011-03-02 13:45:00,64.5,64.52,64.47,64.52,13027.901422212572,64.5,64.52,64.47,64.52,13027.9014
2011-03-02 13:50:00,64.51,64.54,64.48,64.49,16176.31093258061,64.51,64.54,64.48,64.49,16176.3109
2011-03-02 13:55:00,64.48,64.52,64.46,64.52,12376.506351101943,64.48,64.52,64.46,64.52,12376.5064
2011-03-02 14:00:00,64.52,64.56,64.46,64.5,18130.496145912497,64.52,64.56,64.46,64.5,18130.4961
2011-03-02 14:05:00,64.5,64.6,64.5,64.58,14004.994028878516,64.5,64.6,64.5,64.58,14004.994
2011-03-02 14:10:00,64.58,64.67,64.58,64.62,12919.335577027468,64.58,64.67,64.58,64.62,12919.3356
2011-03-02 14:15:00,64.62,64.7,64.52,64.53,21604.60319183585,64.62,64.7,64.52,64.53,21604.6032
2011-03-02 14:20:00,64.53,64.61,64.51,64.57,18021.930300727392,64.53,64.61,64.51,64.57,18021.9303
2011-03-02 14:25:00,64.54,64.59,64.5,64.56,15524.915861469985,64.54,64.59,64.5,64.56,15524.9159
2011-03-02 14:30:00,64.56,64.59,64.52,64.55,12376.506351101943,64.56,64.59,64.52,64.55,12376.5064
2011-03-02 14:35:00,64.55,64.65,64.55,64.62,13896.42818369341,64.55,64.65,64.55,64.62,13896.4282
2011-03-02 14:40:00,64.62,64.68,64.62,64.64,15416.350016284878,64.62,64.68,64.62,64.64,15416.35
2011-03-02 14:45:00,64.64,64.68,64.62,64.64,20084.681359244383,64.64,64.68,64.62,64.64,20084.6814
2011-03-02 14:50:00,64.64,64.64,64.53,64.6,19650.417978503963,64.64,64.64,64.53,64.6,19650.418
2011-03-02 14:55:00,64.6,64.62,64.56,64.61,22364.564108131584,64.6,64.62,64.56,64.61,22364.5641
2011-03-02 15:00:00,64.6,64.7,64.59,64.7,22798.827488872,64.6,64.7,64.59,64.7,22798.8275
2011-03-02 15:05:00,64.7,64.7,64.62,64.7,17696.232765172077,64.7,64.7,64.62,64.7,17696.2328
2011-03-02 15:10:00,64.7,64.72,64.66,64.68,16719.140158506136,64.7,64.72,64.66,64.68,16719.1402
2011-03-02 15:15:00,64.67,64.68,64.63,64.65,14873.520790359353,64.67,64.68,64.63,64.65,14873.5208
2011-03-02 15:20:00,64.66,64.71,64.6,64.62,23884.48594072305,64.66,64.71,64.6,64.62,23884.4859
2011-03-02 15:25:00,64.62,64.62,64.56,64.56,20084.681359244383,64.62,64.62,64.56,64.56,20084.6814
2011-03-02 15:30:00,64.56,64.57,64.5,64.53,20084.681359244383,64.56,64.57,64.5,64.53,20084.6814
2011-03-02 15:35:00,64.53,64.53,64.47,64.48,34958.202149603734,64.53,64.53,64.47,64.48,34958.2021
2011-03-02 15:40:00,64.48,64.52,64.47,64.5,32135.49017479101,64.48,64.52,64.47,64.5,32135.4902
2011-03-02 15:45:00,64.5,64.53,64.48,64.5,30615.568342199545,64.5,64.53,64.48,64.5,30615.5683
2011-03-02 15:50:00,64.49,64.5,64.47,64.47,41797.85039626533,64.49,64.5,64.47,64.47,41797.8504
2011-03-02 15:55:00,64.48,64.52,64.46,64.51,80013.02790142222,64.48,64.52,64.46,64.51,80013.0279
2011-03-03 09:30:00,64.52,64.85,64.51,64.85,56019.97611551406,64.52,64.85,64.51,64.85,56019.9761
2011-03-03 09:35:00,64.85,65.11,64.84,65.08,26598.632070350668,64.85,65.11,64.84,65.08,26598.6321
2011-03-03 09:40:00,65.08,65.31,64.99,65.31,21387.47150146564,65.08,65.31,64.99,65.31,21387.4715
2011-03-03 09:45:00,65.31,65.4,65.29,65.37,27250.02714146129,65.31,65.4,65.29,65.37,27250.0271
2011-03-03 09:50:00,65.37,65.38,65.14,65.16,31592.660948865487,65.37,65.38,65.14,65.16,31592.6609
2011-03-03 09:55:00,65.17,65.4,65.13,65.39,15199.218325914668,65.17,65.4,65.13,65.39,15199.2183
2011-03-03 10:00:00,65.37,65.47,65.27,65.31,38540.87504071219,65.37,65.47,65.27,65.31,38540.875
2011-03-03 10:05:00,65.29,65.29,65.13,65.17,19433.28628813376,65.29,65.29,65.13,65.17,19433.2863
2011-03-03 10:10:00,65.17,65.31,65.16,65.31,19650.417978503963,65.17,65.31,65.16,65.31,19650.418
2011-03-03 10:15:00,65.31,65.31,65.15,65.16,14113.55987406362,65.31,65.31,65.15,65.16,14113.5599
2011-03-03 10:20:00,65.19,65.26,64.97,65.09,19541.85213331886,65.19,65.26,64.97,65.09,19541.8521
2011-03-03 10:25:00,65.1,65.17,65.04,65.17,17153.403539246552,65.1,65.17,65.04,65.17,17153.4035
2011-03-03 10:30:00,65.2,65.25,65.08,65.17,26924.329605905983,65.2,65.25,65.08,65.17,26924.3296
2011-03-03 10:35:00,65.19,65.29,65.11,65.21,19107.58875257844,65.19,65.29,65.11,65.21,19107.5888
2011-03-03 10:40:00,65.2,65.44,65.2,65.44,32569.75355553143,65.2,65.44,65.2,65.44,32569.7536
2011-03-03 10:45:00,65.43,65.48,65.33,65.34,56454.23949625448,65.43,65.48,65.33,65.34,56454.2395
2011-03-03 10:50:00,65.34,65.43,65.3,65.38,20518.944739984803,65.34,65.43,65.3,65.38,20518.9447
2011-03-03 10:55:00,65.38,65.38,65.29,65.33,7599.609162957334,65.38,65.38,65.29,65.33,7599.6092
2011-03-03 11:00:00,65.34,65.4,65.32,65.39,12919.335577027468,65.34,65.4,65.32,65.39,12919.3356
2011-03-03 11:05:00,65.4,65.51,65.31,65.51,15959.1792422104,65.4,65.51,65.31,65.51,15959.1792
2011-03-03 11:10:00,65.52,65.55,65.48,65.55,18999.022907393333,65.52,65.55,65.48,65.55,18999.0229
2011-03-03 11:15:00,65.55,65.59,65.53,65.57,17479.101074801867,65.55,65.59,65.53,65.57,17479.1011
2011-03-03 11:20:00,65.57,65.59,65.5,65.56,23884.48594072305,65.57,65.59,65.5,65.56,23884.4859
2011-03-03 11:25:00,65.57,65.6,65.52,65.56,14656.389099989145,65.57,65.6,65.52,65.56,14656.3891
2011-03-03 11:30:00,65.56,65.6,65.52,65.54,11073.716208880687,65.56,65.6,65.52,65.54,11073.7162
2011-03-03 11:35:00,65.55,65.56,65.51,65.56,9119.5309955488,65.55,65.56,65.51,65.56,9119.531
2011-03-03 11:40:00,65.55,65.58,65.52,65.55,12159.374660731732,65.55,65.58,65.52,65.55,12159.3747
2011-03-03 11:45:00,65.56,65.59,65.52,65.55,9553.79437628922,65.56,65.59,65.52,65.55,9553.7944
2011-03-03 11:50:00,65.55,65.6,65.5,65.57,12810.769731842363,65.55,65.6,65.5,65.57,12810.7697
2011-03-03 11:55:00,65.56,65.71,65.55,65.67,24101.61763109326,65.56,65.71,65.55,65.67,24101.6176
2011-03-03 12:00:00,65.68,65.7,65.61,65.63,8468.135924438173,65.68,65.7,65.61,65.63,8468.1359
2011-03-03 12:05:00,65.61,65.65,65.61,65.64,6405.384865921182,65.61,65.65,65.61,65.64,6405.3849
2011-03-03 12:10:00,65.64,65.68,65.61,65.68,7816.740853327544,65.64,65.68,65.61,65.68,7816.7409
2011-03-03 12:15:00,65.69,65.74,65.67,65.67,9445.228531104114,65.69,65.74,65.67,65.67,9445.2285
2011-03-03 12:20:00,65.69,65.78,65.69,65.77,10856.584518510475,65.69,65.78,65.69,65.77,10856.5845
2011-03-03 12:25:00,65.77,65.83,65.77,65.82,15199.218325914668,65.77,65.83,65.77,65.82,15199.2183
2011-03-03 12:30:00,65.81,65.82,65.77,65.77,12267.940505916838,65.81,65.82,65.77,65.77,12267.9405
2011-03-03 12:35:00,65.77,65.8,65.77,65.78,9553.79437628922,65.77,65.8,65.77,65.78,9553.7944
2011-03-03 12:40:00,65.78,65.83,65.77,65.8,40060.79687330366,65.78,65.83,65.77,65.8,40060.7969
2011-03-03 12:45:00,65.8,65.86,65.78,65.85,10530.886982955162,65.8,65.86,65.78,65.85,10530.887
2011-03-03 12:50:00,65.86,65.92,65.81,65.92,16393.44262295082,65.86,65.92,65.81,65.92,16393.4426
2011-03-03 12:55:00,65.92,65.95,65.88,65.88,15850.613397025296,65.92,65.95,65.88,65.88,15850.6134
2011-03-03 13:00:00,65.89,66.05,65.88,66.05,54391.48843773749,65.89,66.05,65.88,66.05,54391.4884
2011-03-03 13:05:00,66.03,66.09,66.01,66.07,13462.164802952992,66.03,66.09,66.01,66.07,13462.1648
2011-03-03 13:10:00,66.05,66.14,66.05,66.1,14004.994028878516,66.05,66.14,66.05,66.1,14004.994
2011-03-03 13:15:00,66.09,66.15,66.03,66.14,25838.671154054937,66.09,66.15,66.03,66.14,25838.6712
2011-03-03 13:20:00,66.14,66.27,66.13,66.25,25295.84192812941,66.14,66.27,66.13,66.25,25295.8419
2011-03-03 13:25:00,66.25,66.27,66.21,66.22,38540.87504071219,66.25,66.27,66.21,66.22,38540.875
2011-03-03 13:30:00,66.21,66.25,66.08,66.11,29204.212354793184,66.21,66.25,66.08,66.11,29204.2124
2011-03-03 13:35:00,66.1,66.12,66.07,66.07,7165.345782216915,66.1,66.12,66.07,66.07,7165.3458
2011-03-03 13:40:00,66.05,66.06,65.97,65.97,11725.111279991315,66.05,66.06,65.97,65.97,11725.1113
2011-03-03 13:45:00,65.97,66.04,65.97,66.02,35609.597220714364,65.97,66.04,65.97,66.02,35609.5972
2011-03-03 13:50:00,66.02,66.02,65.98,66.01,6513.950711106286,66.02,66.02,65.98,66.01,6513.9507
2011-03-03 13:55:00,66.02,66.03,65.9,65.9,11507.979589621104,66.02,66.03,65.9,65.9,11507.9796
2011-03-03 14:00:00,65.9,65.97,65.9,65.91,41906.41624145044,65.9,65.97,65.9,65.91,41906.4162
2011-03-03 14:05:00,65.9,65.9,65.85,65.88,32895.45109108675,65.9,65.9,65.85,65.88,32895.4511
2011-03-03 14:10:00,65.88,65.95,65.87,65.94,16502.008468135926,65.88,65.95,65.87,65.94,16502.0085
2011-03-03 14:15:00,65.93,65.94,65.89,65.94,10422.321137770055,65.93,65.94,65.89,65.94,10422.3211
2011-03-03 14:20:00,65.94,65.94,65.78,65.79,31158.39756812507,65.94,65.94,65.78,65.79,31158.3976
2011-03-03 14:25:00,65.79,65.79,65.72,65.73,15742.04755184019,65.79,65.79,65.72,65.73,15742.0476
2011-03-03 14:30:00,65.73,65.76,65.69,65.72,13245.033112582782,65.73,65.76,65.69,65.72,13245.0331
2011-03-03 14:35:00,65.71,65.86,65.71,65.84,13136.467267397677,65.71,65.86,65.71,65.84,13136.4673
2011-03-03 14:40:00,65.83,65.83,65.74,65.83,21061.773965910324,65.83,65.83,65.74,65.83,21061.774
2011-03-03 14:45:00,65.83,65.9,65.82,65.85,12919.335577027468,65.83,65.9,65.82,65.85,12919.3356
2011-03-03 14:50:00,65.85,65.95,65.82,65.89,16502.008468135926,65.85,65.95,65.82,65.89,16502.0085
2011-03-03 14:55:00,65.9,65.98,65.89,65.94,15416.350016284878,65.9,65.98,65.89,65.94,15416.35
2011-03-03 15:00:00,65.94,66.01,65.94,65.99,11182.282054065792,65.94,66.01,65.94,65.99,11182.2821
2011-03-03 15:05:00,65.99,66.04,65.98,65.99,17913.364455542287,65.99,66.04,65.98,65.99,17913.3645
2011-03-03 15:10:00,65.99,66.03,65.96,65.98,14439.257409618936,65.99,66.03,65.96,65.98,14439.2574
2011-03-03 15:15:00,65.98,65.98,65.92,65.96,24535.88101183368,65.98,65.98,65.92,65.96,24535.881
2011-03-03 15:20:00,65.95,65.96,65.89,65.95,20193.24720442949,65.95,65.96,65.89,65.95,20193.2472
2011-03-03 15:25:00,65.95,65.96,65.91,65.93,22473.12995331669,65.95,65.96,65.91,65.93,22473.13
2011-03-03 15:30:00,65.92,65.93,65.87,65.89,35066.76799478884,65.92,65.93,65.87,65.89,35066.768
2011-03-03 15:35:00,65.9,65.91,65.83,65.91,39735.09933774835,65.9,65.91,65.83,65.91,39735.0993
2011-03-03 15:40:00,65.91,65.94,65.85,65.9,53197.264140701336,65.91,65.94,65.85,65.9,53197.2641
2011-03-03 15:45:00,65.9,65.9,65.81,65.83,39952.23102811856,65.9,65.9,65.81,65.83,39952.231
2011-03-03 15:50:00,65.82,65.84,65.78,65.78,58299.85886440126,65.82,65.84,65.78,65.78,58299.8589
2011-03-03 15:55:00,65.78,65.79,65.75,65.78,88915.42720660081,65.78,65.79,65.75,65.78,88915.4272
2011-03-04 09:30:00,65.63,66.1,65.63,65.78,47768.9718814461,65.63,66.1,65.63,65.78,47768.9719
2011-03-04 09:35:00,65.78,65.89,65.69,65.82,10205.189447399847,65.78,65.89,65.69,65.82,10205.1894
2011-03-04 09:40:00,65.89,65.94,65.83,65.89,10422.321137770055,65.89,65.94,65.83,65.89,10422.3211
2011-03-04 09:45:00,65.84,65.94,65.79,65.81,8685.267614808381,65.84,65.94,65.79,65.81,8685.2676
2011-03-04 09:50:00,65.82,65.84,65.67,65.7,14330.69156443383,65.82,65.84,65.67,65.7,14330.6916
2011-03-04 09:55:00,65.71,65.8,65.69,65.72,8685.267614808381,65.71,65.8,65.69,65.72,8685.2676
2011-03-04 10:00:00,65.74,65.77,65.69,65.7,17587.666919986972,65.74,65.77,65.69,65.7,17587.6669
2011-03-04 10:05:00,65.69,65.69,65.49,65.64,19216.154597763543,65.69,65.69,65.49,65.64,19216.1546
2011-03-04 10:10:00,65.63,65.65,65.49,65.57,11182.282054065792,65.63,65.65,65.49,65.57,11182.2821
2011-03-04 10:15:00,65.55,65.65,65.51,65.55,11942.242970361523,65.55,65.65,65.51,65.55,11942.243
2011-03-04 10:20:00,65.55,65.59,65.48,65.57,20627.510585169905,65.55,65.59,65.48,65.57,20627.5106
2011-03-04 10:25:00,65.52,65.64,65.51,65.6,10205.189447399847,65.52,65.64,65.51,65.6,10205.1894
2011-03-04 10:30:00,65.62,65.65,65.53,65.61,21496.037346650744,65.62,65.65,65.53,65.61,21496.0373
2011-03-04 10:35:00,65.62,65.64,65.5,65.58,26164.368689610248,65.62,65.64,65.5,65.58,26164.3687
2011-03-04 10:40:00,65.58,65.59,65.48,65.52,16936.271848876346,65.58,65.59,65.48,65.52,16936.2718
2011-03-04 10:45:00,65.48,65.56,65.43,65.54,24535.88101183368,65.48,65.56,65.43,65.54,24535.881
2011-03-04 10:50:00,65.52,65.57,65.48,65.56,16502.008468135926,65.52,65.57,65.48,65.56,16502.0085
2011-03-04 10:55:00,65.57,65.68,65.57,65.64,11725.111279991315,65.57,65.68,65.57,65.64,11725.1113
2011-03-04 11:00:00,65.64,65.68,65.62,65.65,6839.648246661601,65.64,65.68,65.62,65.65,6839.6482
2011-03-04 11:05:00,65.65,65.67,65.49,65.5,23015.95917924221,65.65,65.67,65.49,65.5,23015.9592
2011-03-04 11:10:00,65.5,65.57,65.46,65.56,20410.37889479969,65.5,65.57,65.46,65.56,20410.3789
2011-03-04 11:15:00,65.55,65.62,65.53,65.56,13136.467267397677,65.55,65.62,65.53,65.56,13136.4673
2011-03-04 11:20:00,65.56,65.59,65.55,65.56,10205.189447399847,65.56,65.59,65.55,65.56,10205.1894
2011-03-04 11:25:00,65.57,65.61,65.56,65.58,6296.819020736077,65.57,65.61,65.56,65.58,6296.819
2011-03-04 11:30:00,65.59,65.72,65.54,65.64,25187.276082944307,65.59,65.72,65.54,65.64,25187.2761
2011-03-04 11:35:00,65.65,65.69,65.63,65.68,13353.598957767888,65.65,65.69,65.63,65.68,13353.599
2011-03-04 11:40:00,65.67,65.78,65.67,65.77,14222.125719248725,65.67,65.78,65.67,65.77,14222.1257
2011-03-04 11:45:00,65.78,65.81,65.71,65.72,11942.242970361523,65.78,65.81,65.71,65.72,11942.243
2011-03-04 11:50:00,65.74,65.78,65.71,65.72,9228.096840733906,65.74,65.78,65.71,65.72,9228.0968
2011-03-04 11:55:00,65.72,65.73,65.59,65.63,22038.86657257627,65.72,65.73,65.59,65.63,22038.8666
2011-03-04 12:00:00,65.64,65.65,65.54,65.54,20084.681359244383,65.64,65.65,65.54,65.54,20084.6814
2011-03-04 12:05:00,65.54,65.58,65.51,65.54,13245.033112582782,65.54,65.58,65.51,65.54,13245.0331
2011-03-04 12:10:00,65.54,65.55,65.32,65.33,18673.325371838026,65.54,65.55,65.32,65.33,18673.3254
2011-03-04 12:15:00,65.32,65.45,65.32,65.41,16067.745087395506,65.32,65.45,65.32,65.41,16067.7451
2011-03-04 12:20:00,65.41,65.43,65.26,65.29,20736.07643035501,65.41,65.43,65.26,65.29,20736.0764
2011-03-04 12:25:00,65.29,65.37,65.27,65.37,21387.47150146564,65.29,65.37,65.27,65.37,21387.4715
2011-03-04 12:30:00,65.37,65.37,65.26,65.29,15416.350016284878,65.37,65.37,65.26,65.29,15416.35
2011-03-04 12:35:00,65.3,65.38,65.26,65.37,15959.1792422104,65.3,65.38,65.26,65.37,15959.1792
2011-03-04 12:40:00,65.37,65.42,65.36,65.4,11507.979589621104,65.37,65.42,65.36,65.4,11507.9796
2011-03-04 12:45:00,65.41,65.46,65.4,65.44,10096.623602214744,65.41,65.46,65.4,65.44,10096.6236
2011-03-04 12:50:00,65.45,65.45,65.39,65.41,7056.77993703181,65.45,65.45,65.39,65.41,7056.7799
2011-03-04 12:55:00,65.4,65.42,65.32,65.32,8251.004234067963,65.4,65.42,65.32,65.32,8251.0042
2011-03-04 13:00:00,65.33,65.39,65.32,65.32,10748.018673325372,65.33,65.39,65.32,65.32,10748.0187
2011-03-04 13:05:00,65.32,65.4,65.32,65.39,8033.872543697753,65.32,65.4,65.32,65.39,8033.8725
2011-03-04 13:10:00,65.39,65.39,65.3,65.31,11182.282054065792,65.39,65.39,65.3,65.31,11182.2821
2011-03-04 13:15:00,65.33,65.35,65.26,65.33,8359.570079253068,65.33,65.35,65.26,65.33,8359.5701
2011-03-04 13:20:00,65.33,65.33,65.26,65.27,9770.92606665943,65.33,65.33,65.26,65.27,9770.9261
2011-03-04 13:25:00,65.27,65.29,65.22,65.27,8468.135924438173,65.27,65.29,65.22,65.27,8468.1359
2011-03-04 13:30:00,65.26,65.31,65.25,65.28,7491.043317772229,65.26,65.31,65.25,65.28,7491.0433
2011-03-04 13:35:00,65.29,65.36,65.28,65.34,8251.004234067963,65.29,65.36,65.28,65.34,8251.0042
2011-03-04 13:40:00,65.35,65.37,65.28,65.28,9336.662685919013,65.35,65.37,65.28,65.28,9336.6627
2011-03-04 13:45:00,65.28,65.3,65.21,65.23,10856.584518510475,65.28,65.3,65.21,65.23,10856.5845
2011-03-04 13:50:00,65.24,65.26,65.17,65.17,23450.22255998263,65.24,65.26,65.17,65.17,23450.2226
2011-03-04 13:55:00,65.17,65.25,65.16,65.24,9662.360221474324,65.17,65.25,65.16,65.24,9662.3602
2011-03-04 14:00:00,65.24,65.28,65.23,65.28,5645.423949625448,65.24,65.28,65.23,65.28,5645.4239
2011-03-04 14:05:00,65.28,65.28,65.2,65.2,15090.652480729565,65.28,65.28,65.2,65.2,15090.6525
2011-03-04 14:10:00,65.22,65.3,65.19,65.23,13245.033112582782,65.22,65.3,65.19,65.23,13245.0331
2011-03-04 14:15:00,65.23,65.23,65.11,65.14,17479.101074801867,65.23,65.23,65.11,65.14,17479.1011
2011-03-04 14:20:00,65.12,65.17,65.09,65.12,12485.072196287048,65.12,65.17,65.09,65.12,12485.0722
2011-03-04 14:25:00,65.13,65.19,65.12,65.18,11073.716208880687,65.13,65.19,65.12,65.18,11073.7162
2011-03-04 14:30:00,65.19,65.19,65.1,65.1,15850.613397025296,65.19,65.19,65.1,65.1,15850.6134
2011-03-04 14:35:00,65.1,65.15,65.08,65.13,10313.755292584952,65.1,65.15,65.08,65.13,10313.7553
2011-03-04 14:40:00,65.14,65.14,65.08,65.13,14656.389099989145,65.14,65.14,65.08,65.13,14656.3891
2011-03-04 14:45:00,65.13,65.15,65.08,65.12,12593.638041472152,65.13,65.15,65.08,65.12,12593.638
2011-03-04 14:50:00,65.1,65.13,65.09,65.1,10530.886982955162,65.1,65.13,65.09,65.1,10530.887
2011-03-04 14:55:00,65.1,65.13,65.06,65.11,16936.271848876346,65.1,65.13,65.06,65.11,16936.2718
2011-03-04 15:00:00,65.12,65.26,65.12,65.26,25078.7102377592,65.12,65.26,65.12,65.26,25078.7102
2011-03-04 15:05:00,65.26,65.35,65.26,65.31,20410.37889479969,65.26,65.35,65.26,65.31,20410.3789
2011-03-04 15:10:00,65.32,65.33,65.28,65.3,13462.164802952992,65.32,65.33,65.28,65.3,13462.1648
2011-03-04 15:15:00,65.3,65.32,65.28,65.32,11290.847899250895,65.3,65.32,65.28,65.32,11290.8479
2011-03-04 15:20:00,65.32,65.32,65.21,65.26,28444.25143849745,65.32,65.32,65.21,65.26,28444.2514
2011-03-04 15:25:00,65.27,65.29,65.24,65.25,15742.04755184019,65.27,65.29,65.24,65.25,15742.0476
2011-03-04 15:30:00,65.26,65.32,65.22,65.3,34415.37292367821,65.26,65.32,65.22,65.3,34415.3729
2011-03-04 15:35:00,65.29,65.39,65.27,65.38,18239.0619910976,65.29,65.39,65.27,65.38,18239.062
2011-03-04 15:40:00,65.39,65.4,65.35,65.37,38866.57257626751,65.39,65.4,65.35,65.37,38866.5726
2011-03-04 15:45:00,65.36,65.51,65.35,65.45,45163.39159700358,65.36,65.51,65.35,65.45,45163.3916
2011-03-04 15:50:00,65.48,65.65,65.47,65.55,49288.89371403757,65.48,65.65,65.47,65.55,49288.8937
2011-03-04 15:55:00,65.56,65.61,65.48,65.54,65356.63880143307,65.56,65.61,65.48,65.54,65356.6388
2011-03-07 09:30:00,65.78,65.78,65.43,65.78,53740.09336662686,65.78,65.78,65.43,65.78,53740.0934
2011-03-07 09:35:00,65.78,66.05,65.76,66.05,37238.08489849094,65.78,66.05,65.76,66.05,37238.0849
2011-03-07 09:40:00,66.04,66.06,65.97,66.04,27901.422212571924,66.04,66.06,65.97,66.04,27901.4222
2011-03-07 09:45:00,66.06,66.08,65.96,66.07,23124.52502442732,66.06,66.08,65.96,66.07,23124.525
2011-03-07 09:50:00,66.1,66.21,65.91,65.93,22038.86657257627,66.1,66.21,65.91,65.93,22038.8666
2011-03-07 09:55:00,65.94,66.02,65.87,66.02,21604.60319183585,65.94,66.02,65.87,66.02,21604.6032
2011-03-07 10:00:00,66.03,66.05,65.87,65.88,25078.7102377592,66.03,66.05,65.87,65.88,25078.7102
2011-03-07 10:05:00,65.87,65.87,65.73,65.76,19324.72044294865,65.87,65.87,65.73,65.76,19324.7204
2011-03-07 10:10:00,65.76,65.78,65.67,65.69,19541.85213331886,65.76,65.78,65.67,65.69,19541.8521
2011-03-07 10:15:00,65.68,65.68,65.58,65.59,14873.520790359353,65.68,65.68,65.58,65.59,14873.5208
2011-03-07 10:20:00,65.59,65.59,65.5,65.52,18239.0619910976,65.59,65.59,65.5,65.52,18239.062
2011-03-07 10:25:00,65.52,65.53,65.43,65.47,21496.037346650744,65.52,65.53,65.43,65.47,21496.0373
2011-03-07 10:30:00,65.48,65.56,65.41,65.55,38106.61165997177,65.48,65.56,65.41,65.55,38106.6117
2011-03-07 10:35:00,65.56,65.6,65.4,65.41,27575.724677016613,65.56,65.6,65.4,65.41,27575.7247
2011-03-07 10:40:00,65.42,65.46,65.15,65.18,40386.49440885898,65.42,65.46,65.15,65.18,40386.4944
2011-03-07 10:45:00,65.18,65.25,65.11,65.22,27250.02714146129,65.18,65.25,65.11,65.22,27250.0271
2011-03-07 10:50:00,65.22,65.31,65.11,65.16,52980.132450331126,65.22,65.31,65.11,65.16,52980.1325
2011-03-07 10:55:00,65.14,65.35,65.12,65.28,30724.13418738465,65.14,65.35,65.12,65.28,30724.1342
2011-03-07 11:00:00,65.26,65.28,65.08,65.12,30398.43665182933,65.26,65.28,65.08,65.12,30398.4367
2011-03-07 11:05:00,65.1,65.1,64.89,65.05,25621.539463684727,65.1,65.1,64.89,65.05,25621.5395
2011-03-07 11:10:00,65.08,65.08,64.95,65.0,18130.496145912497,65.08,65.08,64.95,65.0,18130.4961
2011-03-07 11:15:00,65.02,65.3,65.02,65.29,18781.891217023127,65.02,65.3,65.02,65.29,18781.8912
2011-03-07 11:20:00,65.28,65.38,65.26,65.31,24753.012702203887,65.28,65.38,65.26,65.31,24753.0127
2011-03-07 11:25:00,65.31,65.32,65.26,65.31,16936.271848876346,65.31,65.32,65.26,65.31,16936.2718
2011-03-07 11:30:00,65.3,65.4,65.3,65.32,23558.788405167736,65.3,65.4,65.3,65.32,23558.7884
2011-03-07 11:35:00,65.32,65.36,65.09,65.21,29638.4757355336,65.32,65.36,65.09,65.21,29638.4757
2011-03-07 11:40:00,65.22,65.26,65.11,65.12,15959.1792422104,65.22,65.26,65.11,65.12,15959.1792
2011-03-07 11:45:00,65.14,65.22,65.07,65.13,19867.549668874173,65.14,65.22,65.07,65.13,19867.5497
2011-03-07 11:50:00,65.13,65.17,64.89,64.9,29964.173271088915,65.13,65.17,64.89,64.9,29964.1733
2011-03-07 11:55:00,64.92,65.08,64.9,65.01,38866.57257626751,64.92,65.08,64.9,65.01,38866.5726
2011-03-07 12:00:00,65.02,65.17,65.01,65.17,21821.73488220606,65.02,65.17,65.01,65.17,21821.7349
2011-03-07 12:05:00,65.17,65.25,65.15,65.21,20301.8130496146,65.17,65.25,65.15,65.21,20301.813
2011-03-07 12:10:00,65.22,65.25,65.16,65.25,15524.915861469985,65.22,65.25,65.16,65.25,15524.9159
2011-03-07 12:15:00,65.23,65.26,65.15,65.22,9336.662685919013,65.23,65.26,65.15,65.22,9336.6627
2011-03-07 12:20:00,65.22,65.22,65.11,65.12,29855.60742590381,65.22,65.22,65.11,65.12,29855.6074
2011-03-07 12:25:00,65.11,65.2,65.09,65.09,15090.652480729565,65.11,65.2,65.09,65.09,15090.6525
2011-03-07 12:30:00,65.1,65.1,65.02,65.08,15959.1792422104,65.1,65.1,65.02,65.08,15959.1792
2011-03-07 12:35:00,65.08,65.08,65.01,65.02,11725.111279991315,65.08,65.08,65.01,65.02,11725.1113
2011-03-07 12:40:00,65.03,65.05,65.0,65.02,7925.306698512648,65.03,65.05,65.0,65.02,7925.3067
2011-03-07 12:45:00,65.0,65.11,64.98,65.05,10639.452828140267,65.0,65.11,64.98,65.05,10639.4528
2011-03-07 12:50:00,65.05,65.12,65.02,65.12,19324.72044294865,65.05,65.12,65.02,65.12,19324.7204
2011-03-07 12:55:00,65.12,65.19,65.05,65.08,16827.70600369124,65.12,65.19,65.05,65.08,16827.706
2011-03-07 13:00:00,65.08,65.08,64.97,65.05,31049.831722939965,65.08,65.08,64.97,65.05,31049.8317
2011-03-07 13:05:00,65.04,65.06,64.94,65.02,19541.85213331886,65.04,65.06,64.94,65.02,19541.8521
2011-03-07 13:10:00,65.03,65.08,64.96,65.08,26490.066225165563,65.03,65.08,64.96,65.08,26490.0662
2011-03-07 13:15:00,65.08,65.15,65.07,65.1,12050.80881554663,65.08,65.15,65.07,65.1,12050.8088
2011-03-07 13:20:00,65.08,65.08,65.02,65.04,12159.374660731732,65.08,65.08,65.02,65.04,12159.3747
2011-03-07 13:25:00,65.04,65.08,65.03,65.06,9770.92606665943,65.04,65.08,65.03,65.06,9770.9261
2011-03-07 13:30:00,65.05,65.1,65.02,65.08,15199.218325914668,65.05,65.1,65.02,65.08,15199.2183
2011-03-07 13:35:00,65.09,65.16,65.09,65.1,11290.847899250895,65.09,65.16,65.09,65.1,11290.8479
2011-03-07 13:40:00,65.08,65.16,65.08,65.11,11507.979589621104,65.08,65.16,65.08,65.11,11507.9796
2011-03-07 13:45:00,65.1,65.19,65.06,65.18,14004.994028878516,65.1,65.19,65.06,65.18,14004.994
2011-03-07 13:50:00,65.18,65.19,65.08,65.11,14656.389099989145,65.18,65.19,65.08,65.11,14656.3891
2011-03-07 13:55:00,65.12,65.21,65.08,65.09,21061.773965910324,65.12,65.21,65.08,65.09,21061.774
2011-03-07 14:00:00,65.09,65.27,65.08,65.27,18239.0619910976,65.09,65.27,65.08,65.27,18239.062
2011-03-07 14:05:00,65.27,65.31,65.25,65.26,13787.862338508306,65.27,65.31,65.25,65.26,13787.8623
2011-03-07 14:10:00,65.26,65.32,65.23,65.24,15959.1792422104,65.26,65.32,65.23,65.24,15959.1792
2011-03-07 14:15:00,65.27,65.4,65.26,65.4,41689.28455108023,65.27,65.4,65.26,65.4,41689.2846
2011-03-07 14:20:00,65.4,65.41,65.32,65.34,52980.132450331126,65.4,65.41,65.32,65.34,52980.1325
2011-03-07 14:25:00,65.34,65.38,65.3,65.33,15199.218325914668,65.34,65.38,65.3,65.33,15199.2183
2011-03-07 14:30:00,65.33,65.41,65.31,65.4,29312.77819997829,65.33,65.41,65.31,65.4,29312.7782
2011-03-07 14:35:00,65.41,65.47,65.39,65.46,57974.16132884595,65.41,65.47,65.39,65.46,57974.1613
2011-03-07 14:40:00,65.46,65.51,65.46,65.5,25078.7102377592,65.46,65.51,65.46,65.5,25078.7102
2011-03-07 14:45:00,65.51,65.55,65.5,65.51,21278.90565628053,65.51,65.55,65.5,65.51,21278.9057
2011-03-07 14:50:00,65.51,65.58,65.51,65.58,15524.915861469985,65.51,65.58,65.51,65.58,15524.9159
2011-03-07 14:55:00,65.58,65.61,65.51,65.59,30941.26587775486,65.58,65.61,65.51,65.59,30941.2659
2011-03-07 15:00:00,65.57,65.58,65.54,65.54,29964.173271088915,65.57,65.58,65.54,65.54,29964.1733
2011-03-07 15:05:00,65.54,65.64,65.54,65.63,24644.446857018786,65.54,65.64,65.54,65.63,24644.4469
2011-03-07 15:10:00,65.62,65.73,65.62,65.69,32895.45109108675,65.62,65.73,65.62,65.69,32895.4511
2011-03-07 15:15:00,65.7,65.74,65.65,65.71,29529.9098903485,65.7,65.74,65.65,65.71,29529.9099
2011-03-07 15:20:00,65.72,65.73,65.65,65.68,27250.02714146129,65.72,65.73,65.65,65.68,27250.0271
2011-03-07 15:25:00,65.68,65.74,65.65,65.69,27901.422212571924,65.68,65.74,65.65,65.69,27901.4222
2011-03-07 15:30:00,65.67,65.69,65.61,65.67,33655.41200738248,65.67,65.69,65.61,65.67,33655.412
2011-03-07 15:35:00,65.68,65.78,65.68,65.71,38758.0067310824,65.68,65.78,65.68,65.71,38758.0067
2011-03-07 15:40:00,65.72,65.74,65.71,65.73,30072.73911627402,65.72,65.74,65.71,65.73,30072.7391
2011-03-07 15:45:00,65.73,65.84,65.72,65.76,63185.32189773097,65.73,65.84,65.72,65.76,63185.3219
2011-03-07 15:50:00,65.76,65.78,65.6,65.63,70024.97014439257,65.76,65.78,65.6,65.63,70024.9701
2011-03-07 15:55:00,65.65,65.67,65.6,65.62,66008.0338725437,65.65,65.67,65.6,65.62,66008.0339
2011-03-08 09:30:00,65.77,65.77,65.58,65.65,35609.597220714364,65.77,65.77,65.58,65.65,35609.5972
2011-03-08 09:35:00,65.66,65.67,65.45,65.49,13679.296493323202,65.66,65.67,65.45,65.49,13679.2965
2011-03-08 09:40:00,65.52,65.53,65.43,65.45,17804.798610357182,65.52,65.53,65.43,65.45,17804.7986
2011-03-08 09:45:00,65.44,65.44,65.24,65.39,25187.276082944307,65.44,65.44,65.24,65.39,25187.2761
2011-03-08 09:50:00,65.39,65.48,65.35,65.48,13462.164802952992,65.39,65.48,65.35,65.48,13462.1648
2011-03-08 09:55:00,65.48,65.58,65.45,65.55,17044.837694061447,65.48,65.58,65.45,65.55,17044.8377
2011-03-08 10:00:00,65.55,65.63,65.43,65.52,20844.642275540114,65.55,65.63,65.43,65.52,20844.6423
2011-03-08 10:05:00,65.52,65.58,65.49,65.58,12485.072196287048,65.52,65.58,65.49,65.58,12485.0722
2011-03-08 10:10:00,65.59,65.73,65.58,65.73,15199.218325914668,65.59,65.73,65.58,65.73,15199.2183
2011-03-08 10:15:00,65.77,65.9,65.75,65.87,13245.033112582782,65.77,65.9,65.75,65.87,13245.0331
2011-03-08 10:20:00,65.89,65.99,65.89,65.97,26707.197915535773,65.89,65.99,65.89,65.97,26707.1979
2011-03-08 10:25:00,65.97,66.01,65.9,65.95,18347.627836282707,65.97,66.01,65.9,65.95,18347.6278
2011-03-08 10:30:00,65.94,65.96,65.86,65.96,22473.12995331669,65.94,65.96,65.86,65.96,22473.13
2011-03-08 10:35:00,65.96,66.03,65.9,66.02,16827.70600369124,65.96,66.03,65.9,66.02,16827.706
2011-03-08 10:40:00,66.02,66.04,65.83,65.97,29312.77819997829,66.02,66.04,65.83,65.97,29312.7782
2011-03-08 10:45:00,65.99,66.1,65.99,66.02,21821.73488220606,65.99,66.1,65.99,66.02,21821.7349
2011-03-08 10:50:00,65.98,66.04,65.93,66.0,18239.0619910976,65.98,66.04,65.93,66.0,18239.062
2011-03-08 10:55:00,65.94,66.03,65.91,65.98,9010.965150363696,65.94,66.03,65.91,65.98,9010.9652
2011-03-08 11:00:00,65.99,65.99,65.78,65.81,13136.467267397677,65.99,65.99,65.78,65.81,13136.4673
2011-03-08 11:05:00,65.78,65.84,65.67,65.8,15307.784171099773,65.78,65.84,65.67,65.8,15307.7842
2011-03-08 11:10:00,65.8,65.86,65.73,65.84,14330.69156443383,65.8,65.86,65.73,65.84,14330.6916
2011-03-08 11:15:00,65.87,65.92,65.8,65.91,19433.28628813376,65.87,65.92,65.8,65.91,19433.2863
2011-03-08 11:20:00,65.9,66.05,65.83,66.0,20518.944739984803,65.9,66.05,65.83,66.0,20518.9447
2011-03-08 11:25:00,66.01,66.04,65.92,66.03,41797.85039626533,66.01,66.04,65.92,66.03,41797.8504
2011-03-08 11:30:00,66.03,66.19,66.03,66.09,42992.07469330149,66.03,66.19,66.03,66.09,42992.0747
2011-03-08 11:35:00,66.09,66.1,66.03,66.09,19541.85213331886,66.09,66.1,66.03,66.09,19541.8521
2011-03-08 11:40:00,66.09,66.1,66.06,66.09,15850.613397025296,66.09,66.1,66.06,66.09,15850.6134
2011-03-08 11:45:00,66.09,66.15,66.06,66.12,31701.22679405059,66.09,66.15,66.06,66.12,31701.2268
2011-03-08 11:50:00,66.12,66.21,66.07,66.21,20301.8130496146,66.12,66.21,66.07,66.21,20301.813
2011-03-08 11:55:00,66.22,66.32,66.22,66.3,33221.14862664206,66.22,66.32,66.22,66.3,33221.1486
2011-03-08 12:00:00,66.3,66.32,66.25,66.27,30181.304961459125,66.3,66.32,66.25,66.27,30181.305
2011-03-08 12:05:00,66.29,66.3,66.25,66.29,16719.140158506136,66.29,66.3,66.25,66.29,16719.1402
2011-03-08 12:10:00,66.28,66.29,66.24,66.24,21821.73488220606,66.28,66.29,66.24,66.24,21821.7349
2011-03-08 12:15:00,66.24,66.29,66.23,66.24,21496.037346650744,66.24,66.29,66.23,66.24,21496.0373
2011-03-08 12:20:00,66.25,66.29,66.24,66.27,14656.389099989145,66.25,66.29,66.24,66.27,14656.3891
2011-03-08 12:25:00,66.27,66.29,66.25,66.28,10205.189447399847,66.27,66.29,66.25,66.28,10205.1894
2011-03-08 12:30:00,66.28,66.31,66.26,66.26,16936.271848876346,66.28,66.31,66.26,66.26,16936.2718
2011-03-08 12:35:00,66.26,66.31,66.26,66.28,11290.847899250895,66.26,66.31,66.26,66.28,11290.8479
2011-03-08 12:40:00,66.28,66.3,66.25,66.27,13896.42818369341,66.28,66.3,66.25,66.27,13896.4282
2011-03-08 12:45:00,66.27,66.29,66.25,66.25,17587.666919986972,66.27,66.29,66.25,66.25,17587.6669
2011-03-08 12:50:00,66.25,66.25,66.1,66.11,63511.01943328629,66.25,66.25,66.1,66.11,63511.0194
2011-03-08 12:55:00,66.12,66.18,66.11,66.13,15090.652480729565,66.12,66.18,66.11,66.13,15090.6525
2011-03-08 13:00:00,66.14,66.18,66.11,66.14,12050.80881554663,66.14,66.18,66.11,66.14,12050.8088
2011-03-08 13:05:00,66.14,66.14,66.11,66.12,6731.082401476496,66.14,66.14,66.11,66.12,6731.0824
2011-03-08 13:10:00,66.13,66.14,66.11,66.12,7273.91162740202,66.13,66.14,66.11,66.12,7273.9116
2011-03-08 13:15:00,66.13,66.13,66.1,66.1,14330.69156443383,66.13,66.13,66.1,66.1,14330.6916
2011-03-08 13:20:00,66.1,66.13,66.08,66.11,22147.43241776137,66.1,66.13,66.08,66.11,22147.4324
2011-03-08 13:25:00,66.12,66.13,66.1,66.13,13896.42818369341,66.12,66.13,66.1,66.13,13896.4282
2011-03-08 13:30:00,66.13,66.13,66.05,66.07,25838.671154054937,66.13,66.13,66.05,66.07,25838.6712
2011-03-08 13:35:00,66.06,66.08,66.02,66.05,18130.496145912497,66.06,66.08,66.02,66.05,18130.4961
2011-03-08 13:40:00,66.04,66.04,65.99,65.99,15524.915861469985,66.04,66.04,65.99,65.99,15524.9159
2011-03-08 13:45:00,66.0,66.09,66.0,66.08,9770.92606665943,66.0,66.09,66.0,66.08,9770.9261
2011-03-08 13:50:00,66.09,66.11,66.04,66.04,11290.847899250895,66.09,66.11,66.04,66.04,11290.8479
2011-03-08 13:55:00,66.04,66.08,66.03,66.04,11833.67712517642,66.04,66.08,66.03,66.04,11833.6771
2011-03-08 14:00:00,66.04,66.05,65.94,65.94,17696.232765172077,66.04,66.05,65.94,65.94,17696.2328
2011-03-08 14:05:00,65.95,65.97,65.89,65.91,19758.98382368907,65.95,65.97,65.89,65.91,19758.9838
2011-03-08 14:10:00,65.9,65.91,65.84,65.84,18130.496145912497,65.9,65.91,65.84,65.84,18130.4961
2011-03-08 14:15:00,65.85,65.89,65.8,65.89,16393.44262295082,65.85,65.89,65.8,65.89,16393.4426
2011-03-08 14:20:00,65.89,65.91,65.87,65.88,19541.85213331886,65.89,65.91,65.87,65.88,19541.8521
2011-03-08 14:25:00,65.89,65.9,65.87,65.88,8793.833459993486,65.89,65.9,65.87,65.88,8793.8335
2011-03-08 14:30:00,65.89,65.9,65.81,65.82,18673.325371838026,65.89,65.9,65.81,65.82,18673.3254
2011-03-08 14:35:00,65.82,65.89,65.81,65.88,17587.666919986972,65.82,65.89,65.81,65.88,17587.6669
2011-03-08 14:40:00,65.89,65.97,65.84,65.96,15850.613397025296,65.89,65.97,65.84,65.96,15850.6134
2011-03-08 14:45:00,65.95,66.03,65.94,66.02,14873.520790359353,65.95,66.03,65.94,66.02,14873.5208
2011-03-08 14:50:00,66.02,66.08,66.01,66.06,20953.20812072522,66.02,66.08,66.01,66.06,20953.2081
2011-03-08 14:55:00,66.07,66.08,66.02,66.03,25404.40777331452,66.07,66.08,66.02,66.03,25404.4078
2011-03-08 15:00:00,66.03,66.04,66.0,66.02,23450.22255998263,66.03,66.04,66.0,66.02,23450.2226
2011-03-08 15:05:00,66.01,66.04,66.01,66.03,19758.98382368907,66.01,66.04,66.01,66.03,19758.9838
2011-03-08 15:10:00,66.03,66.04,66.01,66.03,17804.798610357182,66.03,66.04,66.01,66.03,17804.7986
2011-03-08 15:15:00,66.02,66.03,66.02,66.03,25512.97361849962,66.02,66.03,66.02,66.03,25512.9736
2011-03-08 15:20:00,66.02,66.06,66.02,66.05,22038.86657257627,66.02,66.06,66.02,66.05,22038.8666
2011-03-08 15:25:00,66.04,66.05,66.01,66.02,15524.915861469985,66.04,66.05,66.01,66.02,15524.9159
2011-03-08 15:30:00,66.03,66.04,66.0,66.03,32895.45109108675,66.03,66.04,66.0,66.03,32895.4511
2011-03-08 15:35:00,66.02,66.04,66.02,66.04,27575.724677016613,66.02,66.04,66.02,66.04,27575.7247
2011-03-08 15:40:00,66.04,66.09,66.02,66.07,35392.465530344154,66.04,66.09,66.02,66.07,35392.4655
2011-03-08 15:45:00,66.06,66.06,65.93,65.98,56888.5028769949,66.06,66.06,65.93,65.98,56888.5029
2011-03-08 15:50:00,65.98,65.98,65.89,65.95,83704.26663771577,65.98,65.98,65.89,65.95,83704.2666
2011-03-08 15:55:00,65.95,65.98,65.92,65.93,63728.1511236565,65.95,65.98,65.92,65.93,63728.1511
2011-03-09 09:30:00,65.7,65.99,65.67,65.73,25404.40777331452,65.7,65.99,65.67,65.73,25404.4078
2011-03-09 09:35:00,65.74,65.78,65.55,65.57,15524.915861469985,65.74,65.78,65.55,65.57,15524.9159
2011-03-09 09:40:00,65.55,65.55,65.44,65.52,13679.296493323202,65.55,65.55,65.44,65.52,13679.2965
2011-03-09 09:45:00,65.48,65.67,65.42,65.67,12159.374660731732,65.48,65.67,65.42,65.67,12159.3747
2011-03-09 09:50:00,65.61,65.96,65.57,65.91,16719.140158506136,65.61,65.96,65.57,65.91,16719.1402
2011-03-09 09:55:00,65.86,65.94,65.8,65.81,8251.004234067963,65.86,65.94,65.8,65.81,8251.0042
2011-03-09 10:00:00,65.85,65.86,65.61,65.67,20301.8130496146,65.85,65.86,65.61,65.67,20301.813
2011-03-09 10:05:00,65.67,65.95,65.67,65.89,9445.228531104114,65.67,65.95,65.67,65.89,9445.2285
2011-03-09 10:10:00,65.87,65.87,65.73,65.75,10422.321137770055,65.87,65.87,65.73,65.75,10422.3211
2011-03-09 10:15:00,65.73,65.89,65.72,65.87,11616.54543480621,65.73,65.89,65.72,65.87,11616.5454
2011-03-09 10:20:00,65.89,65.99,65.89,65.99,5971.121485180763,65.89,65.99,65.89,65.99,5971.1215
2011-03-09 10:25:00,66.04,66.07,65.99,66.03,6948.214091846705,66.04,66.07,65.99,66.03,6948.2141
2011-03-09 10:30:00,66.04,66.13,65.95,66.02,14004.994028878516,66.04,66.13,65.95,66.02,14004.994
2011-03-09 10:35:00,66.02,66.05,65.86,65.98,20084.681359244383,66.02,66.05,65.86,65.98,20084.6814
2011-03-09 10:40:00,65.94,66.07,65.9,65.96,15199.218325914668,65.94,66.07,65.9,65.96,15199.2183
2011-03-09 10:45:00,65.98,66.04,65.86,66.04,9988.05775702964,65.98,66.04,65.86,66.04,9988.0578
2011-03-09 10:50:00,66.04,66.05,65.64,65.67,32678.319400716537,66.04,66.05,65.64,65.67,32678.3194
2011-03-09 10:55:00,65.67,65.67,65.5,65.52,27250.02714146129,65.67,65.67,65.5,65.52,27250.0271
2011-03-09 11:00:00,65.52,65.58,65.39,65.5,22907.393334057106,65.52,65.58,65.39,65.5,22907.3933
2011-03-09 11:05:00,65.5,65.6,65.46,65.55,7491.043317772229,65.5,65.6,65.46,65.55,7491.0433
2011-03-09 11:10:00,65.52,65.66,65.49,65.54,13027.901422212572,65.52,65.66,65.49,65.54,13027.9014
2011-03-09 11:15:00,65.54,65.62,65.51,65.56,13136.467267397677,65.54,65.62,65.51,65.56,13136.4673
2011-03-09 11:20:00,65.58,65.67,65.55,65.63,8359.570079253068,65.58,65.67,65.55,65.63,8359.5701
2011-03-09 11:25:00,65.66,65.68,65.6,65.66,6513.950711106286,65.66,65.68,65.6,65.66,6513.9507
2011-03-09 11:30:00,65.67,65.76,65.55,65.76,12267.940505916838,65.67,65.76,65.55,65.76,12267.9405
2011-03-09 11:35:00,65.68,65.89,65.67,65.89,10856.584518510475,65.68,65.89,65.67,65.89,10856.5845
2011-03-09 11:40:00,65.89,65.98,65.89,65.9,5862.555639995658,65.89,65.98,65.89,65.9,5862.5556
2011-03-09 11:45:00,65.94,65.98,65.79,65.8,13027.901422212572,65.94,65.98,65.79,65.8,13027.9014
2011-03-09 11:50:00,65.79,65.89,65.74,65.85,7925.306698512648,65.79,65.89,65.74,65.85,7925.3067
2011-03-09 11:55:00,65.91,66.0,65.88,65.96,12593.638041472152,65.91,66.0,65.88,65.96,12593.638
2011-03-09 12:00:00,65.97,66.07,65.91,65.92,18239.0619910976,65.97,66.07,65.91,65.92,18239.062
2011-03-09 12:05:00,65.9,65.91,65.82,65.85,7925.306698512648,65.9,65.91,65.82,65.85,7925.3067
2011-03-09 12:10:00,65.85,65.91,65.8,65.9,7925.306698512648,65.85,65.91,65.8,65.9,7925.3067
2011-03-09 12:15:00,65.9,65.92,65.84,65.92,8576.701769623276,65.9,65.92,65.84,65.92,8576.7018
2011-03-09 12:20:00,65.93,66.01,65.93,65.94,6513.950711106286,65.93,66.01,65.93,65.94,6513.9507
2011-03-09 12:25:00,65.92,65.92,65.78,65.86,15742.04755184019,65.92,65.92,65.78,65.86,15742.0476
2011-03-09 12:30:00,65.88,65.89,65.75,65.75,5319.726414070134,65.88,65.89,65.75,65.75,5319.7264
2011-03-09 12:35:00,65.76,65.79,65.74,65.77,5862.555639995658,65.76,65.79,65.74,65.77,5862.5556
2011-03-09 12:40:00,65.75,65.78,65.71,65.76,9553.79437628922,65.75,65.78,65.71,65.76,9553.7944
2011-03-09 12:45:00,65.76,65.83,65.71,65.81,10748.018673325372,65.76,65.83,65.71,65.81,10748.0187
2011-03-09 12:50:00,65.83,65.9,65.79,65.84,11833.67712517642,65.83,65.9,65.79,65.84,11833.6771
2011-03-09 12:55:00,65.83,65.83,65.78,65.8,5971.121485180763,65.83,65.83,65.78,65.8,5971.1215
2011-03-09 13:00:00,65.81,65.83,65.75,65.76,10422.321137770055,65.81,65.83,65.75,65.76,10422.3211
2011-03-09 13:05:00,65.76,65.79,65.71,65.79,8033.872543697753,65.76,65.79,65.71,65.79,8033.8725
2011-03-09 13:10:00,65.81,65.83,65.77,65.83,4668.3313429595055,65.81,65.83,65.77,65.83,4668.3313
2011-03-09 13:15:00,65.81,65.89,65.78,65.89,4776.89718814461,65.81,65.89,65.78,65.89,4776.8972
2011-03-09 13:20:00,65.88,65.93,65.86,65.88,6513.950711106286,65.88,65.93,65.86,65.88,6513.9507
2011-03-09 13:25:00,65.9,65.97,65.89,65.91,12159.374660731732,65.9,65.97,65.89,65.91,12159.3747
2011-03-09 13:30:00,65.92,65.95,65.88,65.9,11507.979589621104,65.92,65.95,65.88,65.9,11507.9796
2011-03-09 13:35:00,65.92,65.95,65.82,65.84,12919.335577027468,65.92,65.95,65.82,65.84,12919.3356
2011-03-09 13:40:00,65.84,65.88,65.79,65.82,6079.687330365867,65.84,65.88,65.79,65.82,6079.6873
2011-03-09 13:45:00,65.81,65.9,65.8,65.89,5536.858104440344,65.81,65.9,65.8,65.89,5536.8581
2011-03-09 13:50:00,65.89,65.89,65.8,65.8,7056.77993703181,65.89,65.89,65.8,65.8,7056.7799
2011-03-09 13:55:00,65.8,65.89,65.8,65.86,5536.858104440344,65.8,65.89,65.8,65.86,5536.8581
2011-03-09 14:00:00,65.88,65.98,65.88,65.95,9445.228531104114,65.88,65.98,65.88,65.95,9445.2285
2011-03-09 14:05:00,65.93,65.96,65.9,65.96,7599.609162957334,65.93,65.96,65.9,65.96,7599.6092
2011-03-09 14:10:00,65.96,66.08,65.93,66.07,10639.452828140267,65.96,66.08,65.93,66.07,10639.4528
2011-03-09 14:15:00,66.08,66.16,66.04,66.13,11942.242970361523,66.08,66.16,66.04,66.13,11942.243
2011-03-09 14:20:00,66.12,66.13,66.02,66.06,10205.189447399847,66.12,66.13,66.02,66.06,10205.1894
2011-03-09 14:25:00,66.05,66.07,66.02,66.02,4016.936271848877,66.05,66.07,66.02,66.02,4016.9363
2011-03-09 14:30:00,66.01,66.01,65.96,65.99,5645.423949625448,66.01,66.01,65.96,65.99,5645.4239
2011-03-09 14:35:00,65.98,65.98,65.9,65.95,8251.004234067963,65.98,65.98,65.9,65.95,8251.0042
2011-03-09 14:40:00,65.94,65.96,65.92,65.96,6296.819020736077,65.94,65.96,65.92,65.96,6296.819
2011-03-09 14:45:00,65.95,65.97,65.9,65.93,9010.965150363696,65.95,65.97,65.9,65.93,9010.9652
2011-03-09 14:50:00,65.95,66.07,65.94,66.02,12593.638041472152,65.95,66.07,65.94,66.02,12593.638
2011-03-09 14:55:00,66.02,66.07,66.02,66.04,6839.648246661601,66.02,66.07,66.02,66.04,6839.6482
2011-03-09 15:00:00,66.04,66.05,65.94,65.96,19867.549668874173,66.04,66.05,65.94,65.96,19867.5497
2011-03-09 15:05:00,65.97,66.0,65.93,66.0,11290.847899250895,65.97,66.0,65.93,66.0,11290.8479
2011-03-09 15:10:00,66.0,66.03,65.98,66.02,15850.613397025296,66.0,66.03,65.98,66.02,15850.6134
2011-03-09 15:15:00,66.01,66.09,65.99,66.07,12267.940505916838,66.01,66.09,65.99,66.07,12267.9405
2011-03-09 15:20:00,66.08,66.12,66.07,66.1,12159.374660731732,66.08,66.12,66.07,66.1,12159.3747
2011-03-09 15:25:00,66.09,66.12,66.06,66.08,15959.1792422104,66.09,66.12,66.06,66.08,15959.1792
2011-03-09 15:30:00,66.08,66.08,66.05,66.06,18781.891217023127,66.08,66.08,66.05,66.06,18781.8912
2011-03-09 15:35:00,66.05,66.06,66.0,66.03,24210.18347627836,66.05,66.06,66.0,66.03,24210.1835
2011-03-09 15:40:00,66.02,66.06,66.0,66.02,21930.300727391164,66.02,66.06,66.0,66.02,21930.3007
2011-03-09 15:45:00,66.02,66.05,66.0,66.02,26272.93453479536,66.02,66.05,66.0,66.02,26272.9345
2011-03-09 15:50:00,66.02,66.05,65.98,66.04,38106.61165997177,66.02,66.05,65.98,66.04,38106.6117
2011-03-09 15:55:00,66.03,66.08,66.0,66.07,75778.95993920312,66.03,66.08,66.0,66.07,75778.9599
2011-03-10 09:30:00,65.37,65.6,65.13,65.46,50483.11801107372,65.37,65.6,65.13,65.46,50483.118
2011-03-10 09:35:00,65.39,65.46,65.12,65.22,14656.389099989145,65.39,65.46,65.12,65.22,14656.3891
2011-03-10 09:40:00,65.25,65.3,64.89,64.93,16284.876777765716,65.25,65.3,64.89,64.93,16284.8768
2011-03-10 09:45:00,64.94,65.09,64.94,65.02,15416.350016284878,64.94,65.09,64.94,65.02,15416.35
2011-03-10 09:50:00,65.0,65.04,64.82,64.85,23341.65671479753,65.0,65.04,64.82,64.85,23341.6567
2011-03-10 09:55:00,64.84,64.84,64.64,64.64,28009.98805775703,64.84,64.84,64.64,64.64,28009.9881
2011-03-10 10:00:00,64.64,64.7,64.6,64.7,34958.202149603734,64.64,64.7,64.6,64.7,34958.2021
2011-03-10 10:05:00,64.7,64.76,64.57,64.67,38215.17750515688,64.7,64.76,64.57,64.67,38215.1775
2011-03-10 10:10:00,64.64,64.82,64.63,64.79,17479.101074801867,64.64,64.82,64.63,64.79,17479.1011
2011-03-10 10:15:00,64.81,65.02,64.81,64.99,21930.300727391164,64.81,65.02,64.81,64.99,21930.3007
2011-03-10 10:20:00,64.99,65.01,64.89,64.9,18130.496145912497,64.99,65.01,64.89,64.9,18130.4961
2011-03-10 10:25:00,64.91,64.99,64.87,64.99,12919.335577027468,64.91,64.99,64.87,64.99,12919.3356
2011-03-10 10:30:00,64.97,65.05,64.92,64.99,31266.96341331017,64.97,65.05,64.92,64.99,31266.9634
2011-03-10 10:35:00,64.97,65.03,64.86,64.94,35283.89968515905,64.97,65.03,64.86,64.94,35283.8997
2011-03-10 10:40:00,64.94,65.07,64.89,65.03,23884.48594072305,64.94,65.07,64.89,65.03,23884.4859
2011-03-10 10:45:00,65.02,65.19,65.02,65.17,24427.31516664857,65.02,65.19,65.02,65.17,24427.3152
2011-03-10 10:50:00,65.17,65.31,65.11,65.24,25404.40777331452,65.17,65.31,65.11,65.24,25404.4078
2011-03-10 10:55:00,65.27,65.38,65.2,65.33,25187.276082944307,65.27,65.38,65.2,65.33,25187.2761
2011-03-10 11:00:00,65.35,65.38,65.27,65.28,14873.520790359353,65.35,65.38,65.27,65.28,14873.5208
2011-03-10 11:05:00,65.27,65.29,65.2,65.22,14656.389099989145,65.27,65.29,65.2,65.22,14656.3891
2011-03-10 11:10:00,65.23,65.35,65.18,65.34,19867.549668874173,65.23,65.35,65.18,65.34,19867.5497
2011-03-10 11:15:00,65.32,65.46,65.29,65.45,14982.086635544458,65.32,65.46,65.29,65.45,14982.0866
2011-03-10 11:20:00,65.43,65.47,65.4,65.43,24753.012702203887,65.43,65.47,65.4,65.43,24753.0127
2011-03-10 11:25:00,65.44,65.53,65.42,65.46,12702.203886657258,65.44,65.53,65.42,65.46,12702.2039
2011-03-10 11:30:00,65.45,65.49,65.4,65.49,7599.609162957334,65.45,65.49,65.4,65.49,7599.6092
2011-03-10 11:35:00,65.5,65.55,65.47,65.53,11399.413744436,65.5,65.55,65.47,65.53,11399.4137
2011-03-10 11:40:00,65.54,65.55,65.43,65.47,9770.92606665943,65.54,65.55,65.43,65.47,9770.9261
2011-03-10 11:45:00,65.46,65.46,65.4,65.4,15199.218325914668,65.46,65.46,65.4,65.4,15199.2183
2011-03-10 11:50:00,65.41,65.44,65.4,65.43,7816.740853327544,65.41,65.44,65.4,65.43,7816.7409
2011-03-10 11:55:00,65.43,65.47,65.41,65.43,11833.67712517642,65.43,65.47,65.41,65.43,11833.6771
2011-03-10 12:00:00,65.45,65.48,65.43,65.45,9445.228531104114,65.45,65.48,65.43,65.45,9445.2285
2011-03-10 12:05:00,65.44,65.44,65.4,65.42,16502.008468135926,65.44,65.44,65.4,65.42,16502.0085
2011-03-10 12:10:00,65.42,65.52,65.42,65.49,14873.520790359353,65.42,65.52,65.42,65.49,14873.5208
2011-03-10 12:15:00,65.5,65.55,65.46,65.5,18564.75952665292,65.5,65.55,65.46,65.5,18564.7595
2011-03-10 12:20:00,65.48,65.55,65.47,65.55,15416.350016284878,65.48,65.55,65.47,65.55,15416.35
2011-03-10 12:25:00,65.55,65.56,65.43,65.44,9336.662685919013,65.55,65.56,65.43,65.44,9336.6627
2011-03-10 12:30:00,65.47,65.51,65.41,65.5,16719.140158506136,65.47,65.51,65.41,65.5,16719.1402
2011-03-10 12:35:00,65.5,65.63,65.41,65.6,22690.261643686896,65.5,65.63,65.41,65.6,22690.2616
2011-03-10 12:40:00,65.59,65.66,65.54,65.57,14330.69156443383,65.59,65.66,65.54,65.57,14330.6916
2011-03-10 12:45:00,65.59,65.62,65.57,65.6,10422.321137770055,65.59,65.62,65.57,65.6,10422.3211
2011-03-10 12:50:00,65.6,65.77,65.6,65.75,23775.920095537946,65.6,65.77,65.6,65.75,23775.9201
2011-03-10 12:55:00,65.75,65.76,65.64,65.73,20518.944739984803,65.75,65.76,65.64,65.73,20518.9447
2011-03-10 13:00:00,65.74,65.78,65.66,65.68,33981.1095429378,65.74,65.78,65.66,65.68,33981.1095
2011-03-10 13:05:00,65.68,65.69,65.57,65.59,12267.940505916838,65.68,65.69,65.57,65.59,12267.9405
2011-03-10 13:10:00,65.58,65.61,65.55,65.56,13570.730648138097,65.58,65.61,65.55,65.56,13570.7306
2011-03-10 13:15:00,65.55,65.55,65.43,65.43,11725.111279991315,65.55,65.55,65.43,65.43,11725.1113
2011-03-10 13:20:00,65.42,65.43,65.28,65.28,25838.671154054937,65.42,65.43,65.28,65.28,25838.6712
2011-03-10 13:25:00,65.27,65.28,65.13,65.14,33438.28031701227,65.27,65.28,65.13,65.14,33438.2803
2011-03-10 13:30:00,65.14,65.14,64.91,64.91,31158.39756812507,65.14,65.14,64.91,64.91,31158.3976
2011-03-10 13:35:00,64.91,65.09,64.86,64.91,42774.94300293128,64.91,65.09,64.86,64.91,42774.943
2011-03-10 13:40:00,64.91,65.16,64.89,65.04,32461.187710346327,64.91,65.16,64.89,65.04,32461.1877
2011-03-10 13:45:00,65.05,65.13,64.99,65.1,30832.700032569755,65.05,65.13,64.99,65.1,30832.7
2011-03-10 13:50:00,65.11,65.13,64.97,64.97,19216.154597763543,65.11,65.13,64.97,64.97,19216.1546
2011-03-10 13:55:00,64.97,65.08,64.97,64.98,9879.491911844534,64.97,65.08,64.97,64.98,9879.4919
2011-03-10 14:00:00,64.99,65.12,64.97,65.08,12267.940505916838,64.99,65.12,64.97,65.08,12267.9405
2011-03-10 14:05:00,65.05,65.2,65.03,65.18,15633.481706655088,65.05,65.2,65.03,65.18,15633.4817
2011-03-10 14:10:00,65.16,65.25,65.16,65.21,15850.613397025296,65.16,65.25,65.16,65.21,15850.6134
2011-03-10 14:15:00,65.21,65.26,65.17,65.26,10096.623602214744,65.21,65.26,65.17,65.26,10096.6236
2011-03-10 14:20:00,65.27,65.3,65.21,65.24,9662.360221474324,65.27,65.3,65.21,65.24,9662.3602
2011-03-10 14:25:00,65.24,65.31,65.22,65.25,8576.701769623276,65.24,65.31,65.22,65.25,8576.7018
2011-03-10 14:30:00,65.25,65.33,65.21,65.31,11073.716208880687,65.25,65.33,65.21,65.31,11073.7162
2011-03-10 14:35:00,65.3,65.42,65.3,65.39,10205.189447399847,65.3,65.42,65.3,65.39,10205.1894
2011-03-10 14:40:00,65.38,65.41,65.26,65.26,16393.44262295082,65.38,65.41,65.26,65.26,16393.4426
2011-03-10 14:45:00,65.28,65.29,65.26,65.28,7599.609162957334,65.28,65.29,65.26,65.28,7599.6092
2011-03-10 14:50:00,65.28,65.32,65.24,65.28,10530.886982955162,65.28,65.32,65.24,65.28,10530.887
2011-03-10 14:55:00,65.28,65.32,65.26,65.26,9010.965150363696,65.28,65.32,65.26,65.26,9010.9652
2011-03-10 15:00:00,65.28,65.31,65.2,65.21,12593.638041472152,65.28,65.31,65.2,65.21,12593.638
2011-03-10 15:05:00,65.22,65.28,65.21,65.24,13679.296493323202,65.22,65.28,65.21,65.24,13679.2965
2011-03-10 15:10:00,65.24,65.24,65.13,65.13,8685.267614808381,65.24,65.24,65.13,65.13,8685.2676
2011-03-10 15:15:00,65.14,65.17,65.05,65.06,20627.510585169905,65.14,65.17,65.05,65.06,20627.5106
2011-03-10 15:20:00,65.06,65.13,65.06,65.13,26490.066225165563,65.06,65.13,65.06,65.13,26490.0662
2011-03-10 15:25:00,65.15,65.18,65.05,65.06,17804.798610357182,65.15,65.18,65.05,65.06,17804.7986
2011-03-10 15:30:00,65.06,65.15,65.04,65.1,39300.83595700793,65.06,65.15,65.04,65.1,39300.836
2011-03-10 15:35:00,65.1,65.15,65.05,65.15,33872.54369775269,65.1,65.15,65.05,65.15,33872.5437
2011-03-10 15:40:00,65.15,65.25,65.13,65.22,31701.22679405059,65.15,65.25,65.13,65.22,31701.2268
2011-03-10 15:45:00,65.21,65.21,65.1,65.14,20736.07643035501,65.21,65.21,65.1,65.14,20736.0764
2011-03-10 15:50:00,65.14,65.15,65.08,65.11,37455.21658886115,65.14,65.15,65.08,65.11,37455.2166
2011-03-10 15:55:00,65.12,65.12,65.03,65.03,97166.43144066876,65.12,65.12,65.03,65.03,97166.4314
2011-03-11 09:30:00,64.97,65.58,64.91,65.55,35175.333839973944,64.97,65.58,64.91,65.55,35175.3338
2011-03-11 09:35:00,65.55,65.55,65.29,65.31,15199.218325914668,65.55,65.55,65.29,65.31,15199.2183
2011-03-11 09:40:00,65.3,65.39,65.16,65.39,21061.773965910324,65.3,65.39,65.16,65.39,21061.774
2011-03-11 09:45:00,65.44,65.45,65.23,65.24,13136.467267397677,65.44,65.45,65.23,65.24,13136.4673
2011-03-11 09:50:00,65.29,65.37,65.17,65.2,13787.862338508306,65.29,65.37,65.17,65.2,13787.8623
2011-03-11 09:55:00,65.16,65.42,65.07,65.42,14222.125719248725,65.16,65.42,65.07,65.42,14222.1257
2011-03-11 10:00:00,65.45,65.45,65.35,65.43,17479.101074801867,65.45,65.45,65.35,65.43,17479.1011
2011-03-11 10:05:00,65.45,65.45,65.33,65.43,17044.837694061447,65.45,65.45,65.33,65.43,17044.8377
2011-03-11 10:10:00,65.44,65.54,65.42,65.43,15633.481706655088,65.44,65.54,65.42,65.43,15633.4817
2011-03-11 10:15:00,65.48,65.58,65.46,65.55,12702.203886657258,65.48,65.58,65.46,65.55,12702.2039
2011-03-11 10:20:00,65.55,65.63,65.51,65.52,18999.022907393333,65.55,65.63,65.51,65.52,18999.0229
2011-03-11 10:25:00,65.55,65.55,65.43,65.44,12593.638041472152,65.55,65.55,65.43,65.44,12593.638
2011-03-11 10:30:00,65.46,65.53,65.37,65.39,27467.158831831508,65.46,65.53,65.37,65.39,27467.1588
2011-03-11 10:35:00,65.38,65.41,65.23,65.24,30724.13418738465,65.38,65.41,65.23,65.24,30724.1342
2011-03-11 10:40:00,65.26,65.32,65.21,65.25,19650.417978503963,65.26,65.32,65.21,65.25,19650.418
2011-03-11 10:45:00,65.26,65.35,65.22,65.33,27684.29052220172,65.26,65.35,65.22,65.33,27684.2905
2011-03-11 10:50:00,65.33,65.35,65.2,65.33,22147.43241776137,65.33,65.35,65.2,65.33,22147.4324
2011-03-11 10:55:00,65.34,65.34,65.26,65.31,10530.886982955162,65.34,65.34,65.26,65.31,10530.887
2011-03-11 11:00:00,65.3,65.34,65.22,65.25,18456.19368146781,65.3,65.34,65.22,65.25,18456.1937
2011-03-11 11:05:00,65.25,65.3,65.25,65.25,4885.463033329715,65.25,65.3,65.25,65.25,4885.463
2011-03-11 11:10:00,65.23,65.31,65.2,65.24,17153.403539246552,65.23,65.31,65.2,65.24,17153.4035
2011-03-11 11:15:00,65.22,65.29,65.21,65.28,8793.833459993486,65.22,65.29,65.21,65.28,8793.8335
2011-03-11 11:20:00,65.27,65.29,65.22,65.26,16067.745087395506,65.27,65.29,65.22,65.26,16067.7451
2011-03-11 11:25:00,65.26,65.27,65.22,65.25,11833.67712517642,65.26,65.27,65.22,65.25,11833.6771
2011-03-11 11:30:00,65.25,65.32,65.25,65.26,10205.189447399847,65.25,65.32,65.25,65.26,10205.1894
2011-03-11 11:35:00,65.25,65.32,65.25,65.31,18999.022907393333,65.25,65.32,65.25,65.31,18999.0229
2011-03-11 11:40:00,65.3,65.3,65.2,65.2,15307.784171099773,65.3,65.3,65.2,65.2,15307.7842
2011-03-11 11:45:00,65.2,65.28,65.18,65.24,10965.150363695582,65.2,65.28,65.18,65.24,10965.1504
2011-03-11 11:50:00,65.23,65.32,65.22,65.26,10856.584518510475,65.23,65.32,65.22,65.26,10856.5845
2011-03-11 11:55:00,65.26,65.32,65.23,65.25,10639.452828140267,65.26,65.32,65.23,65.25,10639.4528
2011-03-11 12:00:00,65.26,65.28,65.2,65.23,13570.730648138097,65.26,65.28,65.2,65.23,13570.7306
2011-03-11 12:05:00,65.23,65.26,65.23,65.26,3691.2387362935615,65.23,65.26,65.23,65.26,3691.2387
2011-03-11 12:10:00,65.25,65.26,65.2,65.24,6731.082401476496,65.25,65.26,65.2,65.24,6731.0824
2011-03-11 12:15:00,65.26,65.31,65.25,65.31,7491.043317772229,65.26,65.31,65.25,65.31,7491.0433
2011-03-11 12:20:00,65.31,65.33,65.31,65.32,13462.164802952992,65.31,65.33,65.31,65.32,13462.1648
2011-03-11 12:25:00,65.32,65.33,65.31,65.32,5428.292259255239,65.32,65.33,65.31,65.32,5428.2923
2011-03-11 12:30:00,65.32,65.32,65.29,65.29,9228.096840733906,65.32,65.32,65.29,65.29,9228.0968
2011-03-11 12:35:00,65.29,65.33,65.28,65.33,10096.623602214744,65.29,65.33,65.28,65.33,10096.6236
2011-03-11 12:40:00,65.32,65.34,65.32,65.33,8359.570079253068,65.32,65.34,65.32,65.33,8359.5701
2011-03-11 12:45:00,65.34,65.43,65.33,65.43,13353.598957767888,65.34,65.43,65.33,65.43,13353.599
2011-03-11 12:50:00,65.43,65.61,65.43,65.6,11616.54543480621,65.43,65.61,65.43,65.6,11616.5454
2011-03-11 12:55:00,65.62,65.64,65.61,65.63,9228.096840733906,65.62,65.64,65.61,65.63,9228.0968
2011-03-11 13:00:00,65.63,65.67,65.63,65.64,11833.67712517642,65.63,65.67,65.63,65.64,11833.6771
2011-03-11 13:05:00,65.63,65.64,65.62,65.63,6839.648246661601,65.63,65.64,65.62,65.63,6839.6482
2011-03-11 13:10:00,65.63,65.64,65.44,65.45,23124.52502442732,65.63,65.64,65.44,65.45,23124.525
2011-03-11 13:15:00,65.46,65.48,65.44,65.46,17153.403539246552,65.46,65.48,65.44,65.46,17153.4035
2011-03-11 13:20:00,65.46,65.49,65.42,65.47,15742.04755184019,65.46,65.49,65.42,65.47,15742.0476
2011-03-11 13:25:00,65.48,65.52,65.47,65.49,8033.872543697753,65.48,65.52,65.47,65.49,8033.8725
2011-03-11 13:30:00,65.5,65.5,65.43,65.43,11507.979589621104,65.5,65.5,65.43,65.43,11507.9796
2011-03-11 13:35:00,65.43,65.43,65.37,65.39,12376.506351101943,65.43,65.43,65.37,65.39,12376.5064
2011-03-11 13:40:00,65.4,65.44,65.37,65.44,13462.164802952992,65.4,65.44,65.37,65.44,13462.1648
2011-03-11 13:45:00,65.45,65.48,65.44,65.48,6079.687330365867,65.45,65.48,65.44,65.48,6079.6873
2011-03-11 13:50:00,65.48,65.52,65.45,65.5,9879.491911844534,65.48,65.52,65.45,65.5,9879.4919
2011-03-11 13:55:00,65.49,65.52,65.46,65.49,9879.491911844534,65.49,65.52,65.46,65.49,9879.4919
2011-03-11 14:00:00,65.48,65.5,65.43,65.45,14873.520790359353,65.48,65.5,65.43,65.45,14873.5208
2011-03-11 14:05:00,65.45,65.48,65.45,65.45,13353.598957767888,65.45,65.48,65.45,65.45,13353.599
2011-03-11 14:10:00,65.45,65.52,65.45,65.51,13896.42818369341,65.45,65.52,65.45,65.51,13896.4282
2011-03-11 14:15:00,65.51,65.59,65.51,65.59,9879.491911844534,65.51,65.59,65.51,65.59,9879.4919
2011-03-11 14:20:00,65.58,65.6,65.53,65.55,14873.520790359353,65.58,65.6,65.53,65.55,14873.5208
2011-03-11 14:25:00,65.56,65.58,65.53,65.55,11182.282054065792,65.56,65.58,65.53,65.55,11182.2821
2011-03-11 14:30:00,65.55,65.63,65.55,65.59,12485.072196287048,65.55,65.63,65.55,65.59,12485.0722
2011-03-11 14:35:00,65.58,65.6,65.55,65.56,10748.018673325372,65.58,65.6,65.55,65.56,10748.0187
2011-03-11 14:40:00,65.56,65.62,65.55,65.58,15959.1792422104,65.56,65.62,65.55,65.58,15959.1792
2011-03-11 14:45:00,65.59,65.62,65.55,65.55,10965.150363695582,65.59,65.62,65.55,65.55,10965.1504
2011-03-11 14:50:00,65.56,65.56,65.53,65.53,10639.452828140267,65.56,65.56,65.53,65.53,10639.4528
2011-03-11 14:55:00,65.54,65.54,65.5,65.51,12702.203886657258,65.54,65.54,65.5,65.51,12702.2039
2011-03-11 15:00:00,65.5,65.61,65.49,65.6,17370.535229616762,65.5,65.61,65.49,65.6,17370.5352
2011-03-11 15:05:00,65.61,65.64,65.59,65.6,14547.82325480404,65.61,65.64,65.59,65.6,14547.8233
2011-03-11 15:10:00,65.6,65.6,65.55,65.56,13787.862338508306,65.6,65.6,65.55,65.56,13787.8623
2011-03-11 15:15:00,65.56,65.6,65.56,65.59,14873.520790359353,65.56,65.6,65.56,65.59,14873.5208
2011-03-11 15:20:00,65.59,65.67,65.58,65.67,15633.481706655088,65.59,65.67,65.58,65.67,15633.4817
2011-03-11 15:25:00,65.66,65.7,65.65,65.68,11725.111279991315,65.66,65.7,65.65,65.68,11725.1113
2011-03-11 15:30:00,65.7,65.71,65.55,65.55,35935.29475626968,65.7,65.71,65.55,65.55,35935.2948
2011-03-11 15:35:00,65.55,65.62,65.55,65.58,23884.48594072305,65.55,65.62,65.55,65.58,23884.4859
2011-03-11 15:40:00,65.58,65.6,65.54,65.58,31592.660948865487,65.58,65.6,65.54,65.58,31592.6609
2011-03-11 15:45:00,65.58,65.61,65.51,65.52,26815.76376072088,65.58,65.61,65.51,65.52,26815.7638
2011-03-11 15:50:00,65.53,65.55,65.51,65.54,38758.0067310824,65.53,65.55,65.51,65.54,38758.0067
2011-03-11 15:55:00,65.55,65.55,65.37,65.4,153403.53924655303,65.55,65.55,65.37,65.4,153403.5392
2011-03-14 09:30:00,64.9,65.01,64.58,65.01,46574.747584409946,64.9,65.01,64.58,65.01,46574.7476
2011-03-14 09:35:00,65.04,65.26,65.04,65.2,25730.10530886983,65.04,65.26,65.04,65.2,25730.1053
2011-03-14 09:40:00,65.24,65.43,65.2,65.34,28444.25143849745,65.24,65.43,65.2,65.34,28444.2514
2011-03-14 09:45:00,65.32,65.63,65.28,65.59,24210.18347627836,65.32,65.63,65.28,65.59,24210.1835
2011-03-14 09:50:00,65.55,65.67,65.53,65.66,22364.564108131584,65.55,65.67,65.53,65.66,22364.5641
2011-03-14 09:55:00,65.63,65.78,65.58,65.75,19324.72044294865,65.63,65.78,65.58,65.75,19324.7204
2011-03-14 10:00:00,65.77,65.86,65.74,65.82,18890.45706220823,65.77,65.86,65.74,65.82,18890.4571
2011-03-14 10:05:00,65.85,65.85,65.58,65.68,23667.35425035284,65.85,65.85,65.58,65.68,23667.3543
2011-03-14 10:10:00,65.68,65.72,65.63,65.65,14439.257409618936,65.68,65.72,65.63,65.65,14439.2574
2011-03-14 10:15:00,65.64,65.77,65.6,65.66,16393.44262295082,65.64,65.77,65.6,65.66,16393.4426
2011-03-14 10:20:00,65.61,65.67,65.61,65.61,9445.228531104114,65.61,65.67,65.61,65.61,9445.2285
2011-03-14 10:25:00,65.62,65.66,65.52,65.55,11616.54543480621,65.62,65.66,65.52,65.55,11616.5454
2011-03-14 10:30:00,65.55,65.55,65.32,65.34,24535.88101183368,65.55,65.55,65.32,65.34,24535.881
2011-03-14 10:35:00,65.35,65.47,65.24,65.37,31375.52925849528,65.35,65.47,65.24,65.37,31375.5293
2011-03-14 10:40:00,65.36,65.39,65.26,65.3,22907.393334057106,65.36,65.39,65.26,65.3,22907.3933
2011-03-14 10:45:00,65.3,65.38,65.21,65.34,23884.48594072305,65.3,65.38,65.21,65.34,23884.4859
2011-03-14 10:50:00,65.33,65.4,65.23,65.26,17804.798610357182,65.33,65.4,65.23,65.26,17804.7986
2011-03-14 10:55:00,65.26,65.39,65.1,65.13,24861.578547388992,65.26,65.39,65.1,65.13,24861.5785
2011-03-14 11:00:00,65.14,65.25,65.01,65.22,25187.276082944307,65.14,65.25,65.01,65.22,25187.2761
2011-03-14 11:05:00,65.24,65.35,65.21,65.23,15416.350016284878,65.24,65.35,65.21,65.23,15416.35
2011-03-14 11:10:00,65.22,65.29,65.1,65.12,20410.37889479969,65.22,65.29,65.1,65.12,20410.3789
2011-03-14 11:15:00,65.12,65.14,65.05,65.1,10965.150363695582,65.12,65.14,65.05,65.1,10965.1504
2011-03-14 11:20:00,65.12,65.2,65.1,65.15,13136.467267397677,65.12,65.2,65.1,65.15,13136.4673
2011-03-14 11:25:00,65.15,65.25,65.15,65.19,75778.95993920312,65.15,65.25,65.15,65.19,75778.9599
2011-03-14 11:30:00,65.18,65.2,64.98,64.99,29747.041580718706,65.18,65.2,64.98,64.99,29747.0416
2011-03-14 11:35:00,64.98,64.98,64.88,64.92,21821.73488220606,64.98,64.98,64.88,64.92,21821.7349
2011-03-14 11:40:00,64.95,64.95,64.86,64.86,22907.393334057106,64.95,64.95,64.86,64.86,22907.3933
2011-03-14 11:45:00,64.86,64.86,64.69,64.7,36803.82151775052,64.86,64.86,64.69,64.7,36803.8215
2011-03-14 11:50:00,64.7,64.73,64.62,64.64,19216.154597763543,64.7,64.73,64.62,64.64,19216.1546
2011-03-14 11:55:00,64.64,64.72,64.63,64.72,14004.994028878516,64.64,64.72,64.63,64.72,14004.994
2011-03-14 12:00:00,64.71,64.77,64.71,64.77,14113.55987406362,64.71,64.77,64.71,64.77,14113.5599
2011-03-14 12:05:00,64.77,64.97,64.74,64.97,27575.724677016613,64.77,64.97,64.74,64.97,27575.7247
2011-03-14 12:10:00,64.98,64.99,64.86,64.87,15850.613397025296,64.98,64.99,64.86,64.87,15850.6134
2011-03-14 12:15:00,64.86,64.96,64.86,64.96,6948.214091846705,64.86,64.96,64.86,64.96,6948.2141
2011-03-14 12:20:00,64.96,64.98,64.94,64.97,13462.164802952992,64.96,64.98,64.94,64.97,13462.1648
2011-03-14 12:25:00,64.97,64.97,64.91,64.92,6731.082401476496,64.97,64.97,64.91,64.92,6731.0824
2011-03-14 12:30:00,64.92,64.99,64.91,64.98,12810.769731842363,64.92,64.99,64.91,64.98,12810.7697
2011-03-14 12:35:00,64.97,64.97,64.9,64.94,21278.90565628053,64.97,64.97,64.9,64.94,21278.9057
2011-03-14 12:40:00,64.92,65.0,64.91,64.97,25621.539463684727,64.92,65.0,64.91,64.97,25621.5395
2011-03-14 12:45:00,64.97,64.99,64.92,64.94,11290.847899250895,64.97,64.99,64.92,64.94,11290.8479
2011-03-14 12:50:00,64.94,64.95,64.91,64.93,6188.253175550972,64.94,64.95,64.91,64.93,6188.2532
2011-03-14 12:55:00,64.93,64.97,64.9,64.96,10856.584518510475,64.93,64.97,64.9,64.96,10856.5845
2011-03-14 13:00:00,64.97,65.0,64.93,64.93,10639.452828140267,64.97,65.0,64.93,64.93,10639.4528
2011-03-14 13:05:00,64.93,65.03,64.93,65.01,11942.242970361523,64.93,65.03,64.93,65.01,11942.243
2011-03-14 13:10:00,65.0,65.05,64.98,65.05,8576.701769623276,65.0,65.05,64.98,65.05,8576.7018
2011-03-14 13:15:00,65.06,65.08,65.02,65.07,13353.598957767888,65.06,65.08,65.02,65.07,13353.599
2011-03-14 13:20:00,65.08,65.08,64.98,65.0,8033.872543697753,65.08,65.08,64.98,65.0,8033.8725
2011-03-14 13:25:00,65.01,65.03,64.99,65.0,8359.570079253068,65.01,65.03,64.99,65.0,8359.5701
2011-03-14 13:30:00,65.01,65.02,64.97,64.98,7491.043317772229,65.01,65.02,64.97,64.98,7491.0433
2011-03-14 13:35:00,64.99,65.01,64.92,64.94,10313.755292584952,64.99,65.01,64.92,64.94,10313.7553
2011-03-14 13:40:00,64.94,65.03,64.93,65.0,8359.570079253068,64.94,65.03,64.93,65.0,8359.5701
2011-03-14 13:45:00,65.02,65.04,65.0,65.01,7273.91162740202,65.02,65.04,65.0,65.01,7273.9116
2011-03-14 13:50:00,65.01,65.07,65.01,65.06,9336.662685919013,65.01,65.07,65.01,65.06,9336.6627
2011-03-14 13:55:00,65.06,65.07,64.96,64.96,10748.018673325372,65.06,65.07,64.96,64.96,10748.0187
2011-03-14 14:00:00,64.96,64.98,64.96,64.97,9988.05775702964,64.96,64.98,64.96,64.97,9988.0578
2011-03-14 14:05:00,64.97,65.08,64.97,65.05,13245.033112582782,64.97,65.08,64.97,65.05,13245.0331
2011-03-14 14:10:00,65.03,65.1,65.02,65.06,13462.164802952992,65.03,65.1,65.02,65.06,13462.1648
2011-03-14 14:15:00,65.06,65.07,64.97,64.97,9336.662685919013,65.06,65.07,64.97,64.97,9336.6627
2011-03-14 14:20:00,64.97,65.06,64.97,65.04,13787.862338508306,64.97,65.06,64.97,65.04,13787.8623
2011-03-14 14:25:00,65.03,65.03,64.94,65.0,15524.915861469985,65.03,65.03,64.94,65.0,15524.9159
2011-03-14 14:30:00,65.0,65.0,64.88,64.88,16827.70600369124,65.0,65.0,64.88,64.88,16827.706
2011-03-14 14:35:00,64.87,64.91,64.85,64.86,14439.257409618936,64.87,64.91,64.85,64.86,14439.2574
2011-03-14 14:40:00,64.87,64.91,64.87,64.88,12919.335577027468,64.87,64.91,64.87,64.88,12919.3356
2011-03-14 14:45:00,64.88,64.93,64.85,64.88,17044.837694061447,64.88,64.93,64.85,64.88,17044.8377
2011-03-14 14:50:00,64.89,64.89,64.81,64.84,18456.19368146781,64.89,64.89,64.81,64.84,18456.1937
2011-03-14 14:55:00,64.85,64.89,64.85,64.89,15633.481706655088,64.85,64.89,64.85,64.89,15633.4817
2011-03-14 15:00:00,64.88,64.92,64.85,64.86,26055.802844425143,64.88,64.92,64.85,64.86,26055.8028
2011-03-14 15:05:00,64.87,64.99,64.86,64.96,22690.261643686896,64.87,64.99,64.86,64.96,22690.2616
2011-03-14 15:10:00,64.95,65.05,64.94,65.03,24318.749321463467,64.95,65.05,64.94,65.03,24318.7493
2011-03-14 15:15:00,65.04,65.04,64.98,65.0,13787.862338508306,65.04,65.04,64.98,65.0,13787.8623
2011-03-14 15:20:00,64.98,65.01,64.95,65.0,18781.891217023127,64.98,65.01,64.95,65.0,18781.8912
2011-03-14 15:25:00,65.0,65.01,64.96,64.98,15524.915861469985,65.0,65.01,64.96,64.98,15524.9159
2011-03-14 15:30:00,64.98,65.05,64.98,65.04,26598.632070350668,64.98,65.05,64.98,65.04,26598.6321
2011-03-14 15:35:00,65.03,65.06,64.97,65.04,28661.38312886766,65.03,65.06,64.97,65.04,28661.3831
2011-03-14 15:40:00,65.04,65.24,65.04,65.21,38323.74335034198,65.04,65.24,65.04,65.21,38323.7434
2011-03-14 15:45:00,65.22,65.27,65.15,65.15,43426.33807404191,65.22,65.27,65.15,65.15,43426.3381
2011-03-14 15:50:00,65.15,65.19,65.08,65.11,47986.10357181631,65.15,65.19,65.08,65.11,47986.1036
2011-03-14 15:55:00,65.11,65.15,65.05,65.08,67962.2190858756,65.11,65.15,65.05,65.08,67962.2191
2011-03-15 09:30:00,63.86,64.28,63.71,64.14,65139.50711106286,63.86,64.28,63.71,64.14,65139.5071
2011-03-15 09:35:00,64.16,64.18,63.77,64.0,28335.685593312344,64.16,64.18,63.77,64.0,28335.6856
2011-03-15 09:40:00,63.94,63.94,63.59,63.65,20084.681359244383,63.94,63.94,63.59,63.65,20084.6814
2011-03-15 09:45:00,63.65,64.03,63.65,64.01,27032.895451091088,63.65,64.03,63.65,64.01,27032.8955
2011-03-15 09:50:00,63.96,64.0,63.66,63.84,23124.52502442732,63.96,64.0,63.66,63.84,23124.525
2011-03-15 09:55:00,63.87,63.87,63.57,63.6,21278.90565628053,63.87,63.87,63.57,63.6,21278.9057
2011-03-15 10:00:00,63.59,63.74,63.56,63.63,15090.652480729565,63.59,63.74,63.56,63.63,15090.6525
2011-03-15 10:05:00,63.6,63.71,63.38,63.51,21930.300727391164,63.6,63.71,63.38,63.51,21930.3007
2011-03-15 10:10:00,63.54,63.72,63.46,63.67,34198.241233308,63.54,63.72,63.46,63.67,34198.2412
2011-03-15 10:15:00,63.68,63.76,63.64,63.75,21821.73488220606,63.68,63.76,63.64,63.75,21821.7349
2011-03-15 10:20:00,63.79,63.8,63.63,63.7,20736.07643035501,63.79,63.8,63.63,63.7,20736.0764
2011-03-15 10:25:00,63.74,63.75,63.64,63.75,21387.47150146564,63.74,63.75,63.64,63.75,21387.4715
2011-03-15 10:30:00,63.74,63.88,63.66,63.86,26490.066225165563,63.74,63.88,63.66,63.86,26490.0662
2011-03-15 10:35:00,63.86,63.96,63.8,63.91,13896.42818369341,63.86,63.96,63.8,63.91,13896.4282
2011-03-15 10:40:00,63.92,64.09,63.9,64.08,24210.18347627836,63.92,64.09,63.9,64.08,24210.1835
2011-03-15 10:45:00,64.08,64.1,63.96,64.05,19650.417978503963,64.08,64.1,63.96,64.05,19650.418
2011-03-15 10:50:00,64.06,64.15,64.01,64.01,9336.662685919013,64.06,64.15,64.01,64.01,9336.6627
2011-03-15 10:55:00,64.01,64.04,63.89,63.93,11290.847899250895,64.01,64.04,63.89,63.93,11290.8479
2011-03-15 11:00:00,63.93,63.93,63.81,63.89,12376.506351101943,63.93,63.93,63.81,63.89,12376.5064
2011-03-15 11:05:00,63.9,63.98,63.85,63.9,11833.67712517642,63.9,63.98,63.85,63.9,11833.6771
2011-03-15 11:10:00,63.9,64.06,63.9,64.03,13896.42818369341,63.9,64.06,63.9,64.03,13896.4282
2011-03-15 11:15:00,64.03,64.15,64.02,64.08,23775.920095537946,64.03,64.15,64.02,64.08,23775.9201
2011-03-15 11:20:00,64.08,64.09,63.87,63.92,25512.97361849962,64.08,64.09,63.87,63.92,25512.9736
2011-03-15 11:25:00,63.92,64.03,63.88,64.01,15959.1792422104,63.92,64.03,63.88,64.01,15959.1792
2011-03-15 11:30:00,64.01,64.07,64.0,64.06,10856.584518510475,64.01,64.07,64.0,64.06,10856.5845
2011-03-15 11:35:00,64.07,64.16,64.06,64.15,13245.033112582782,64.07,64.16,64.06,64.15,13245.0331
2011-03-15 11:40:00,64.14,64.21,64.13,64.16,12159.374660731732,64.14,64.21,64.13,64.16,12159.3747
2011-03-15 11:45:00,64.17,64.2,64.14,64.15,10748.018673325372,64.17,64.2,64.14,64.15,10748.0187
2011-03-15 11:50:00,64.15,64.15,64.03,64.04,18564.75952665292,64.15,64.15,64.03,64.04,18564.7595
2011-03-15 11:55:00,64.03,64.07,64.03,64.04,13136.467267397677,64.03,64.07,64.03,64.04,13136.4673
2011-03-15 12:00:00,64.04,64.26,64.03,64.23,12810.769731842363,64.04,64.26,64.03,64.23,12810.7697
2011-03-15 12:05:00,64.26,64.3,64.22,64.25,9336.662685919013,64.26,64.3,64.22,64.25,9336.6627
2011-03-15 12:10:00,64.26,64.3,64.23,64.23,16827.70600369124,64.26,64.3,64.23,64.23,16827.706
2011-03-15 12:15:00,64.23,64.24,64.11,64.12,9336.662685919013,64.23,64.24,64.11,64.12,9336.6627
2011-03-15 12:20:00,64.11,64.12,64.08,64.09,10748.018673325372,64.11,64.12,64.08,64.09,10748.0187
2011-03-15 12:25:00,64.11,64.25,64.1,64.24,7816.740853327544,64.11,64.25,64.1,64.24,7816.7409
2011-03-15 12:30:00,64.24,64.25,64.04,64.06,16719.140158506136,64.24,64.25,64.04,64.06,16719.1402
2011-03-15 12:35:00,64.04,64.16,64.03,64.05,8251.004234067963,64.04,64.16,64.03,64.05,8251.0042
2011-03-15 12:40:00,64.05,64.06,63.85,63.87,16827.70600369124,64.05,64.06,63.85,63.87,16827.706
2011-03-15 12:45:00,63.87,63.92,63.8,63.92,20193.24720442949,63.87,63.92,63.8,63.92,20193.2472
2011-03-15 12:50:00,63.9,64.03,63.9,64.03,18564.75952665292,63.9,64.03,63.9,64.03,18564.7595
2011-03-15 12:55:00,64.02,64.02,63.94,63.98,6731.082401476496,64.02,64.02,63.94,63.98,6731.0824
2011-03-15 13:00:00,64.0,64.01,63.92,63.94,7056.77993703181,64.0,64.01,63.92,63.94,7056.7799
2011-03-15 13:05:00,63.93,63.99,63.92,63.92,10530.886982955162,63.93,63.99,63.92,63.92,10530.887
2011-03-15 13:10:00,63.91,64.03,63.88,64.0,13570.730648138097,63.91,64.03,63.88,64.0,13570.7306
2011-03-15 13:15:00,64.0,64.01,63.86,63.88,7165.345782216915,64.0,64.01,63.86,63.88,7165.3458
2011-03-15 13:20:00,63.88,63.93,63.87,63.93,7273.91162740202,63.88,63.93,63.87,63.93,7273.9116
2011-03-15 13:25:00,63.93,63.94,63.91,63.91,6948.214091846705,63.93,63.94,63.91,63.91,6948.2141
2011-03-15 13:30:00,63.89,63.95,63.89,63.92,9770.92606665943,63.89,63.95,63.89,63.92,9770.9261
2011-03-15 13:35:00,63.92,63.92,63.85,63.89,10422.321137770055,63.92,63.92,63.85,63.89,10422.3211
2011-03-15 13:40:00,63.89,63.91,63.81,63.82,21061.773965910324,63.89,63.91,63.81,63.82,21061.774
2011-03-15 13:45:00,63.81,63.86,63.75,63.83,12376.506351101943,63.81,63.86,63.75,63.83,12376.5064
2011-03-15 13:50:00,63.86,63.98,63.86,63.98,11616.54543480621,63.86,63.98,63.86,63.98,11616.5454
2011-03-15 13:55:00,63.98,63.99,63.93,63.96,7708.175008142439,63.98,63.99,63.93,63.96,7708.175
2011-03-15 14:00:00,63.95,64.02,63.95,63.97,8033.872543697753,63.95,64.02,63.95,63.97,8033.8725
2011-03-15 14:05:00,63.96,64.03,63.96,64.02,18999.022907393333,63.96,64.03,63.96,64.02,18999.0229
2011-03-15 14:10:00,64.03,64.13,64.02,64.1,15199.218325914668,64.03,64.13,64.02,64.1,15199.2183
2011-03-15 14:15:00,64.11,64.21,63.93,63.93,24535.88101183368,64.11,64.21,63.93,63.93,24535.881
2011-03-15 14:20:00,63.92,64.27,63.92,64.24,28878.51481923787,63.92,64.27,63.92,64.24,28878.5148
2011-03-15 14:25:00,64.27,64.27,64.01,64.13,42666.377157746174,64.27,64.27,64.01,64.13,42666.3772
2011-03-15 14:30:00,64.13,64.2,64.08,64.1,21713.169037020954,64.13,64.2,64.08,64.1,21713.169
2011-03-15 14:35:00,64.09,64.18,64.05,64.11,14222.125719248725,64.09,64.18,64.05,64.11,14222.1257
2011-03-15 14:40:00,64.1,64.23,64.07,64.22,16067.745087395506,64.1,64.23,64.07,64.22,16067.7451
2011-03-15 14:45:00,64.22,64.3,64.22,64.26,14222.125719248725,64.22,64.3,64.22,64.26,14222.1257
2011-03-15 14:50:00,64.27,64.31,64.2,64.23,25187.276082944307,64.27,64.31,64.2,64.23,25187.2761
2011-03-15 14:55:00,64.22,64.27,64.18,64.18,23124.52502442732,64.22,64.27,64.18,64.18,23124.525
2011-03-15 15:00:00,64.17,64.35,64.17,64.33,24318.749321463467,64.17,64.35,64.17,64.33,24318.7493
2011-03-15 15:05:00,64.33,64.4,64.29,64.29,25404.40777331452,64.33,64.4,64.29,64.29,25404.4078
2011-03-15 15:10:00,64.29,64.31,64.17,64.17,24753.012702203887,64.29,64.31,64.17,64.17,24753.0127
2011-03-15 15:15:00,64.16,64.22,64.15,64.16,17804.798610357182,64.16,64.22,64.15,64.16,17804.7986
2011-03-15 15:20:00,64.17,64.32,64.17,64.29,30181.304961459125,64.17,64.32,64.17,64.29,30181.305
2011-03-15 15:25:00,64.29,64.29,64.23,64.26,15524.915861469985,64.29,64.29,64.23,64.26,15524.9159
2011-03-15 15:30:00,64.25,64.27,64.17,64.26,32135.49017479101,64.25,64.27,64.17,64.26,32135.4902
2011-03-15 15:35:00,64.27,64.3,64.24,64.29,30507.00249701444,64.27,64.3,64.24,64.29,30507.0025
2011-03-15 15:40:00,64.31,64.43,64.27,64.4,42774.94300293128,64.31,64.43,64.27,64.4,42774.943
2011-03-15 15:45:00,64.4,64.41,64.27,64.29,44620.562371078064,64.4,64.41,64.27,64.29,44620.5624
2011-03-15 15:50:00,64.28,64.29,64.22,64.27,41255.02117033981,64.28,64.29,64.22,64.27,41255.0212
2011-03-15 15:55:00,64.26,64.27,64.08,64.08,99012.05080881556,64.26,64.27,64.08,64.08,99012.0508
2011-03-16 09:30:00,63.68,63.68,63.27,63.51,53414.395831071546,63.68,63.68,63.27,63.51,53414.3958
2011-03-16 09:35:00,63.52,63.67,63.44,63.63,24101.61763109326,63.52,63.67,63.44,63.63,24101.6176
2011-03-16 09:40:00,63.61,63.78,63.48,63.77,18564.75952665292,63.61,63.78,63.48,63.77,18564.7595
2011-03-16 09:45:00,63.76,63.87,63.6,63.67,36043.860601454784,63.76,63.87,63.6,63.67,36043.8606
2011-03-16 09:50:00,63.68,64.11,63.67,64.1,36043.860601454784,63.68,64.11,63.67,64.1,36043.8606
2011-03-16 09:55:00,64.11,64.18,63.9,63.9,36912.38736293562,64.11,64.18,63.9,63.9,36912.3874
2011-03-16 10:00:00,63.9,64.03,63.83,63.92,20410.37889479969,63.9,64.03,63.83,63.92,20410.3789
2011-03-16 10:05:00,63.92,63.97,63.83,63.93,13570.730648138097,63.92,63.97,63.83,63.93,13570.7306
2011-03-16 10:10:00,63.93,63.99,63.92,63.93,14764.95494517425,63.93,63.99,63.92,63.93,14764.9549
2011-03-16 10:15:00,63.92,63.99,63.81,63.88,20953.20812072522,63.92,63.99,63.81,63.88,20953.2081
2011-03-16 10:20:00,63.89,63.93,63.8,63.88,15307.784171099773,63.89,63.93,63.8,63.88,15307.7842
2011-03-16 10:25:00,63.87,63.94,63.82,63.89,13136.467267397677,63.87,63.94,63.82,63.89,13136.4673
2011-03-16 10:30:00,63.88,63.94,63.7,63.81,23775.920095537946,63.88,63.94,63.7,63.81,23775.9201
2011-03-16 10:35:00,63.8,63.91,63.71,63.91,15633.481706655088,63.8,63.91,63.71,63.91,15633.4817
2011-03-16 10:40:00,63.89,64.02,63.86,63.86,13679.296493323202,63.89,64.02,63.86,63.86,13679.2965
2011-03-16 10:45:00,63.87,64.01,63.87,64.0,15742.04755184019,63.87,64.01,63.87,64.0,15742.0476
2011-03-16 10:50:00,64.01,64.08,63.97,64.04,13136.467267397677,64.01,64.08,63.97,64.04,13136.4673
2011-03-16 10:55:00,64.03,64.04,63.69,63.72,24861.578547388992,64.03,64.04,63.69,63.72,24861.5785
2011-03-16 11:00:00,63.73,63.84,63.33,63.65,101943.32862881338,63.73,63.84,63.33,63.65,101943.3286
2011-03-16 11:05:00,63.64,63.92,63.45,63.81,52980.132450331126,63.64,63.92,63.45,63.81,52980.1325
2011-03-16 11:10:00,63.8,63.94,63.76,63.82,33981.1095429378,63.8,63.94,63.76,63.82,33981.1095
2011-03-16 11:15:00,63.81,63.85,63.68,63.79,33438.28031701227,63.81,63.85,63.68,63.79,33438.2803
2011-03-16 11:20:00,63.73,63.75,63.54,63.68,29855.60742590381,63.73,63.75,63.54,63.68,29855.6074
2011-03-16 11:25:00,63.69,63.8,63.66,63.78,21604.60319183585,63.69,63.8,63.66,63.78,21604.6032
2011-03-16 11:30:00,63.78,63.85,63.67,63.81,20736.07643035501,63.78,63.85,63.67,63.81,20736.0764
2011-03-16 11:35:00,63.8,63.84,63.64,63.71,16719.140158506136,63.8,63.84,63.64,63.71,16719.1402
2011-03-16 11:40:00,63.68,63.83,63.61,63.69,19324.72044294865,63.68,63.83,63.61,63.69,19324.7204
2011-03-16 11:45:00,63.7,63.74,63.61,63.71,31809.792639235697,63.7,63.74,63.61,63.71,31809.7926
2011-03-16 11:50:00,63.69,63.74,63.59,63.67,19324.72044294865,63.69,63.74,63.59,63.67,19324.7204
2011-03-16 11:55:00,63.69,63.78,63.62,63.69,22690.261643686896,63.69,63.78,63.62,63.69,22690.2616
2011-03-16 12:00:00,63.69,63.7,63.49,63.61,22798.827488872,63.69,63.7,63.49,63.61,22798.8275
2011-03-16 12:05:00,63.61,63.69,63.53,63.55,25512.97361849962,63.61,63.69,63.53,63.55,25512.9736
2011-03-16 12:10:00,63.54,63.73,63.54,63.63,28987.08066442297,63.54,63.73,63.54,63.63,28987.0807
2011-03-16 12:15:00,63.63,63.66,63.5,63.59,33329.71447182717,63.63,63.66,63.5,63.59,33329.7145
2011-03-16 12:20:00,63.58,63.68,63.54,63.68,20736.07643035501,63.58,63.68,63.54,63.68,20736.0764
2011-03-16 12:25:00,63.67,63.82,63.67,63.78,16610.57431332103,63.67,63.82,63.67,63.78,16610.5743
2011-03-16 12:30:00,63.8,63.81,63.66,63.74,23775.920095537946,63.8,63.81,63.66,63.74,23775.9201
2011-03-16 12:35:00,63.73,63.76,63.59,63.64,18781.891217023127,63.73,63.76,63.59,63.64,18781.8912
2011-03-16 12:40:00,63.64,63.8,63.64,63.67,19976.11551405928,63.64,63.8,63.64,63.67,19976.1155
2011-03-16 12:45:00,63.67,63.84,63.67,63.77,18021.930300727392,63.67,63.84,63.67,63.77,18021.9303
2011-03-16 12:50:00,63.8,63.85,63.71,63.83,26164.368689610248,63.8,63.85,63.71,63.83,26164.3687
2011-03-16 12:55:00,63.8,63.92,63.77,63.87,15199.218325914668,63.8,63.92,63.77,63.87,15199.2183
2011-03-16 13:00:00,63.88,64.03,63.88,63.95,17804.798610357182,63.88,64.03,63.88,63.95,17804.7986
2011-03-16 13:05:00,63.97,63.99,63.8,63.82,12593.638041472152,63.97,63.99,63.8,63.82,12593.638
2011-03-16 13:10:00,63.82,63.85,63.75,63.8,12485.072196287048,63.82,63.85,63.75,63.8,12485.0722
2011-03-16 13:15:00,63.77,63.8,63.74,63.79,7382.477472587125,63.77,63.8,63.74,63.79,7382.4775
2011-03-16 13:20:00,63.8,63.82,63.61,63.63,26924.329605905983,63.8,63.82,63.61,63.63,26924.3296
2011-03-16 13:25:00,63.63,63.67,63.6,63.63,36803.82151775052,63.63,63.67,63.6,63.63,36803.8215
2011-03-16 13:30:00,63.64,63.65,63.48,63.57,33329.71447182717,63.64,63.65,63.48,63.57,33329.7145
2011-03-16 13:35:00,63.57,63.57,63.43,63.47,21496.037346650744,63.57,63.57,63.43,63.47,21496.0373
2011-03-16 13:40:00,63.46,63.51,63.37,63.5,30398.43665182933,63.46,63.51,63.37,63.5,30398.4367
2011-03-16 13:45:00,63.49,63.59,63.48,63.58,10530.886982955162,63.49,63.59,63.48,63.58,10530.887
2011-03-16 13:50:00,63.59,63.66,63.54,63.55,9553.79437628922,63.59,63.66,63.54,63.55,9553.7944
2011-03-16 13:55:00,63.54,63.54,63.45,63.45,23124.52502442732,63.54,63.54,63.45,63.45,23124.525
2011-03-16 14:00:00,63.44,63.46,63.27,63.33,25838.671154054937,63.44,63.46,63.27,63.33,25838.6712
2011-03-16 14:05:00,63.33,63.34,63.21,63.25,15524.915861469985,63.33,63.34,63.21,63.25,15524.9159
2011-03-16 14:10:00,63.25,63.28,63.03,63.15,40712.19194441429,63.25,63.28,63.03,63.15,40712.1919
2011-03-16 14:15:00,63.15,63.17,62.93,62.97,36260.992291824994,63.15,63.17,62.93,62.97,36260.9923
2011-03-16 14:20:00,62.95,63.12,62.92,63.1,27575.724677016613,62.95,63.12,62.92,63.1,27575.7247
2011-03-16 14:25:00,63.1,63.19,63.1,63.16,20410.37889479969,63.1,63.19,63.1,63.16,20410.3789
2011-03-16 14:30:00,63.15,63.23,63.07,63.18,40603.62609922919,63.15,63.23,63.07,63.18,40603.6261
2011-03-16 14:35:00,63.18,63.45,63.18,63.45,36803.82151775052,63.18,63.45,63.18,63.45,36803.8215
2011-03-16 14:40:00,63.45,63.69,63.44,63.57,48528.93279774183,63.45,63.69,63.44,63.57,48528.9328
2011-03-16 14:45:00,63.58,63.68,63.55,63.63,25730.10530886983,63.58,63.68,63.55,63.63,25730.1053
2011-03-16 14:50:00,63.6,63.77,63.58,63.76,27250.02714146129,63.6,63.77,63.58,63.76,27250.0271
2011-03-16 14:55:00,63.77,63.88,63.77,63.79,28661.38312886766,63.77,63.88,63.77,63.79,28661.3831
2011-03-16 15:00:00,63.8,63.9,63.74,63.85,23884.48594072305,63.8,63.9,63.74,63.85,23884.4859
2011-03-16 15:05:00,63.87,63.87,63.77,63.83,15633.481706655088,63.87,63.87,63.77,63.83,15633.4817
2011-03-16 15:10:00,63.84,63.92,63.76,63.76,19867.549668874173,63.84,63.92,63.76,63.76,19867.5497
2011-03-16 15:15:00,63.77,63.91,63.77,63.83,13353.598957767888,63.77,63.91,63.77,63.83,13353.599
2011-03-16 15:20:00,63.83,63.92,63.8,63.8,20953.20812072522,63.83,63.92,63.8,63.8,20953.2081
2011-03-16 15:25:00,63.8,63.89,63.59,63.69,33112.58278145696,63.8,63.89,63.59,63.69,33112.5828
2011-03-16 15:30:00,63.68,63.72,63.57,63.61,34741.070459233524,63.68,63.72,63.57,63.61,34741.0705
2011-03-16 15:35:00,63.61,63.67,63.54,63.6,32026.924329605907,63.61,63.67,63.54,63.6,32026.9243
2011-03-16 15:40:00,63.58,63.71,63.57,63.67,36586.68982738031,63.58,63.71,63.57,63.67,36586.6898
2011-03-16 15:45:00,63.66,63.66,63.51,63.57,32895.45109108675,63.66,63.66,63.51,63.57,32895.4511
2011-03-16 15:50:00,63.57,63.57,63.37,63.42,70350.66767994789,63.57,63.57,63.37,63.42,70350.6677
2011-03-16 15:55:00,63.43,63.44,63.21,63.29,255889.697101292,63.43,63.44,63.21,63.29,255889.6971
2011-03-17 09:30:00,63.89,63.93,63.71,63.81,43426.33807404191,63.89,63.93,63.71,63.81,43426.3381
2011-03-17 09:35:00,63.81,64.02,63.7,63.91,24318.749321463467,63.81,64.02,63.7,63.91,24318.7493
2011-03-17 09:40:00,63.97,64.12,63.92,63.98,17696.232765172077,63.97,64.12,63.92,63.98,17696.2328
2011-03-17 09:45:00,63.99,64.0,63.76,63.79,16719.140158506136,63.99,64.0,63.76,63.79,16719.1402
2011-03-17 09:50:00,63.81,63.86,63.69,63.77,17044.837694061447,63.81,63.86,63.69,63.77,17044.8377
2011-03-17 09:55:00,63.78,63.94,63.78,63.85,10096.623602214744,63.78,63.94,63.78,63.85,10096.6236
2011-03-17 10:00:00,63.88,64.0,63.8,64.0,19433.28628813376,63.88,64.0,63.8,64.0,19433.2863
2011-03-17 10:05:00,63.98,64.01,63.9,64.0,9662.360221474324,63.98,64.01,63.9,64.0,9662.3602
2011-03-17 10:10:00,64.0,64.03,63.92,63.98,8251.004234067963,64.0,64.03,63.92,63.98,8251.0042
2011-03-17 10:15:00,64.0,64.15,64.0,64.15,13896.42818369341,64.0,64.15,64.0,64.15,13896.4282
2011-03-17 10:20:00,64.15,64.15,64.04,64.11,8251.004234067963,64.15,64.15,64.04,64.11,8251.0042
2011-03-17 10:25:00,64.11,64.21,64.05,64.07,15307.784171099773,64.11,64.21,64.05,64.07,15307.7842
2011-03-17 10:30:00,64.06,64.1,63.96,64.07,18673.325371838026,64.06,64.1,63.96,64.07,18673.3254
2011-03-17 10:35:00,64.06,64.1,63.99,63.99,14764.95494517425,64.06,64.1,63.99,63.99,14764.9549
2011-03-17 10:40:00,63.98,63.98,63.89,63.92,18564.75952665292,63.98,63.98,63.89,63.92,18564.7595
2011-03-17 10:45:00,63.89,63.97,63.85,63.9,14982.086635544458,63.89,63.97,63.85,63.9,14982.0866
2011-03-17 10:50:00,63.9,63.9,63.69,63.75,21170.33981109543,63.9,63.9,63.69,63.75,21170.3398
2011-03-17 10:55:00,63.75,63.86,63.73,63.8,10205.189447399847,63.75,63.86,63.73,63.8,10205.1894
2011-03-17 11:00:00,63.8,63.83,63.75,63.78,10205.189447399847,63.8,63.83,63.75,63.78,10205.1894
2011-03-17 11:05:00,63.78,63.91,63.77,63.9,10530.886982955162,63.78,63.91,63.77,63.9,10530.887
2011-03-17 11:10:00,63.9,63.92,63.8,63.82,15959.1792422104,63.9,63.92,63.8,63.82,15959.1792
2011-03-17 11:15:00,63.84,63.93,63.82,63.93,9010.965150363696,63.84,63.93,63.82,63.93,9010.9652
2011-03-17 11:20:00,63.94,64.03,63.84,63.94,10748.018673325372,63.94,64.03,63.84,63.94,10748.0187
2011-03-17 11:25:00,63.94,63.94,63.83,63.92,8902.399305178591,63.94,63.94,63.83,63.92,8902.3993
2011-03-17 11:30:00,63.92,64.03,63.91,64.0,14547.82325480404,63.92,64.03,63.91,64.0,14547.8233
2011-03-17 11:35:00,64.02,64.1,64.02,64.06,8359.570079253068,64.02,64.1,64.02,64.06,8359.5701
2011-03-17 11:40:00,64.06,64.09,63.99,64.01,6296.819020736077,64.06,64.09,63.99,64.01,6296.819
2011-03-17 11:45:00,63.98,63.98,63.88,63.89,13896.42818369341,63.98,63.98,63.88,63.89,13896.4282
2011-03-17 11:50:00,63.9,63.97,63.89,63.92,11290.847899250895,63.9,63.97,63.89,63.92,11290.8479
2011-03-17 11:55:00,63.91,63.96,63.89,63.9,8902.399305178591,63.91,63.96,63.89,63.9,8902.3993
2011-03-17 12:00:00,63.91,63.94,63.89,63.94,15850.613397025296,63.91,63.94,63.89,63.94,15850.6134
2011-03-17 12:05:00,63.94,64.01,63.92,64.01,9336.662685919013,63.94,64.01,63.92,64.01,9336.6627
2011-03-17 12:10:00,64.0,64.03,63.95,64.02,13353.598957767888,64.0,64.03,63.95,64.02,13353.599
2011-03-17 12:15:00,64.02,64.02,63.9,63.91,6513.950711106286,64.02,64.02,63.9,63.91,6513.9507
2011-03-17 12:20:00,63.92,63.92,63.9,63.91,9010.965150363696,63.92,63.92,63.9,63.91,9010.9652
2011-03-17 12:25:00,63.91,63.92,63.88,63.88,9770.92606665943,63.91,63.92,63.88,63.88,9770.9261
2011-03-17 12:30:00,63.89,63.92,63.89,63.92,11942.242970361523,63.89,63.92,63.89,63.92,11942.243
2011-03-17 12:35:00,63.92,63.92,63.83,63.83,6948.214091846705,63.92,63.92,63.83,63.83,6948.2141
2011-03-17 12:40:00,63.83,63.84,63.8,63.8,5428.292259255239,63.83,63.84,63.8,63.8,5428.2923
2011-03-17 12:45:00,63.8,63.8,63.74,63.74,11616.54543480621,63.8,63.8,63.74,63.74,11616.5454
2011-03-17 12:50:00,63.75,63.8,63.75,63.8,9228.096840733906,63.75,63.8,63.75,63.8,9228.0968
2011-03-17 12:55:00,63.8,63.81,63.79,63.79,6296.819020736077,63.8,63.81,63.79,63.79,6296.819
2011-03-17 13:00:00,63.79,63.81,63.78,63.81,6622.516556291391,63.79,63.81,63.78,63.81,6622.5166
2011-03-17 13:05:00,63.81,63.88,63.81,63.88,4125.502117033981,63.81,63.88,63.81,63.88,4125.5021
2011-03-17 13:10:00,63.88,63.92,63.86,63.9,8576.701769623276,63.88,63.92,63.86,63.9,8576.7018
2011-03-17 13:15:00,63.9,63.92,63.82,63.85,9228.096840733906,63.9,63.92,63.82,63.85,9228.0968
2011-03-17 13:20:00,63.86,63.91,63.84,63.86,6948.214091846705,63.86,63.91,63.84,63.86,6948.2141
2011-03-17 13:25:00,63.86,63.87,63.69,63.7,16936.271848876346,63.86,63.87,63.69,63.7,16936.2718
2011-03-17 13:30:00,63.7,63.75,63.67,63.74,13679.296493323202,63.7,63.75,63.67,63.74,13679.2965
2011-03-17 13:35:00,63.76,63.85,63.76,63.85,8033.872543697753,63.76,63.85,63.76,63.85,8033.8725
2011-03-17 13:40:00,63.85,63.9,63.83,63.86,10639.452828140267,63.85,63.9,63.83,63.86,10639.4528
2011-03-17 13:45:00,63.85,63.87,63.8,63.86,7273.91162740202,63.85,63.87,63.8,63.86,7273.9116
2011-03-17 13:50:00,63.87,63.87,63.76,63.78,13136.467267397677,63.87,63.87,63.76,63.78,13136.4673
2011-03-17 13:55:00,63.8,63.9,63.78,63.88,14764.95494517425,63.8,63.9,63.78,63.88,14764.9549
2011-03-17 14:00:00,63.87,63.87,63.8,63.86,8033.872543697753,63.87,63.87,63.8,63.86,8033.8725
2011-03-17 14:05:00,63.88,63.91,63.86,63.86,6731.082401476496,63.88,63.91,63.86,63.86,6731.0824
2011-03-17 14:10:00,63.88,63.88,63.77,63.8,7708.175008142439,63.88,63.88,63.77,63.8,7708.175
2011-03-17 14:15:00,63.8,63.87,63.75,63.8,12267.940505916838,63.8,63.87,63.75,63.8,12267.9405
2011-03-17 14:20:00,63.8,63.81,63.73,63.8,11507.979589621104,63.8,63.81,63.73,63.8,11507.9796
2011-03-17 14:25:00,63.81,63.87,63.8,63.83,7491.043317772229,63.81,63.87,63.8,63.83,7491.0433
2011-03-17 14:30:00,63.82,63.9,63.82,63.9,7056.77993703181,63.82,63.9,63.82,63.9,7056.7799
2011-03-17 14:35:00,63.91,63.92,63.89,63.89,6296.819020736077,63.91,63.92,63.89,63.89,6296.819
2011-03-17 14:40:00,63.88,63.9,63.88,63.9,5211.160568885029,63.88,63.9,63.88,63.9,5211.1606
2011-03-17 14:45:00,63.89,63.91,63.87,63.9,7491.043317772229,63.89,63.91,63.87,63.9,7491.0433
2011-03-17 14:50:00,63.9,63.93,63.87,63.91,12267.940505916838,63.9,63.93,63.87,63.91,12267.9405
2011-03-17 14:55:00,63.91,63.92,63.89,63.91,7925.306698512648,63.91,63.92,63.89,63.91,7925.3067
2011-03-17 15:00:00,63.91,63.92,63.87,63.9,16610.57431332103,63.91,63.92,63.87,63.9,16610.5743
2011-03-17 15:05:00,63.91,63.92,63.85,63.86,16284.876777765716,63.91,63.92,63.85,63.86,16284.8768
2011-03-17 15:10:00,63.86,63.9,63.85,63.9,8468.135924438173,63.86,63.9,63.85,63.9,8468.1359
2011-03-17 15:15:00,63.88,63.91,63.83,63.91,13353.598957767888,63.88,63.91,63.83,63.91,13353.599
2011-03-17 15:20:00,63.91,63.92,63.88,63.9,18021.930300727392,63.91,63.92,63.88,63.9,18021.9303
2011-03-17 15:25:00,63.88,63.88,63.8,63.81,10856.584518510475,63.88,63.88,63.8,63.81,10856.5845
2011-03-17 15:30:00,63.81,63.92,63.81,63.87,22255.99826294648,63.81,63.92,63.81,63.87,22255.9983
2011-03-17 15:35:00,63.88,63.93,63.88,63.92,31049.831722939965,63.88,63.93,63.88,63.92,31049.8317
2011-03-17 15:40:00,63.92,63.94,63.85,63.88,27358.592986646403,63.92,63.94,63.85,63.88,27358.593
2011-03-17 15:45:00,63.88,64.04,63.88,63.97,35826.728911084574,63.88,64.04,63.88,63.97,35826.7289
2011-03-17 15:50:00,63.96,63.97,63.87,63.92,27358.592986646403,63.96,63.97,63.87,63.92,27358.593
2011-03-17 15:55:00,63.92,63.92,63.74,63.79,83487.13494734556,63.92,63.92,63.74,63.79,83487.1349
2011-03-18 09:30:00,64.03,64.03,63.8,63.9,686678.9707957876,64.03,64.03,63.8,63.9,686678.9708
2011-03-18 09:35:00,63.89,64.12,63.89,64.12,19433.28628813376,63.89,64.12,63.89,64.12,19433.2863
2011-03-18 09:40:00,64.15,64.25,64.07,64.12,19324.72044294865,64.15,64.25,64.07,64.12,19324.7204
2011-03-18 09:45:00,64.15,64.22,63.96,64.03,17804.798610357182,64.15,64.22,63.96,64.03,17804.7986
2011-03-18 09:50:00,64.03,64.43,64.03,64.43,16827.70600369124,64.03,64.43,64.03,64.43,16827.706
2011-03-18 09:55:00,64.44,64.57,64.43,64.55,35826.728911084574,64.44,64.57,64.43,64.55,35826.7289
2011-03-18 10:00:00,64.56,64.63,64.5,64.63,16719.140158506136,64.56,64.63,64.5,64.63,16719.1402
2011-03-18 10:05:00,64.62,64.63,64.36,64.44,27575.724677016613,64.62,64.63,64.36,64.44,27575.7247
2011-03-18 10:10:00,64.46,64.56,64.45,64.55,11182.282054065792,64.46,64.56,64.45,64.55,11182.2821
2011-03-18 10:15:00,64.55,64.69,64.55,64.69,21713.169037020954,64.55,64.69,64.55,64.69,21713.169
2011-03-18 10:20:00,64.69,64.72,64.45,64.48,20736.07643035501,64.69,64.72,64.45,64.48,20736.0764
2011-03-18 10:25:00,64.48,64.48,64.38,64.38,17804.798610357182,64.48,64.48,64.38,64.38,17804.7986
2011-03-18 10:30:00,64.39,64.42,64.32,64.41,24210.18347627836,64.39,64.42,64.32,64.41,24210.1835
2011-03-18 10:35:00,64.43,64.48,64.38,64.38,17913.364455542287,64.43,64.48,64.38,64.38,17913.3645
2011-03-18 10:40:00,64.37,64.43,64.34,64.38,16284.876777765716,64.37,64.43,64.34,64.38,16284.8768
2011-03-18 10:45:00,64.38,64.38,64.26,64.36,14222.125719248725,64.38,64.38,64.26,64.36,14222.1257
2011-03-18 10:50:00,64.36,64.39,64.32,64.38,11942.242970361523,64.36,64.39,64.32,64.38,11942.243
2011-03-18 10:55:00,64.37,64.38,64.26,64.27,17913.364455542287,64.37,64.38,64.26,64.27,17913.3645
2011-03-18 11:00:00,64.27,64.36,64.27,64.33,22798.827488872,64.27,64.36,64.27,64.33,22798.8275
2011-03-18 11:05:00,64.33,64.33,64.16,64.29,16827.70600369124,64.33,64.33,64.16,64.29,16827.706
2011-03-18 11:10:00,64.29,64.33,64.23,64.26,12919.335577027468,64.29,64.33,64.23,64.26,12919.3356
2011-03-18 11:15:00,64.27,64.3,64.27,64.27,11290.847899250895,64.27,64.3,64.27,64.27,11290.8479
2011-03-18 11:20:00,64.26,64.3,64.19,64.24,14982.086635544458,64.26,64.3,64.19,64.24,14982.0866
2011-03-18 11:25:00,64.25,64.25,64.01,64.05,27358.592986646403,64.25,64.25,64.01,64.05,27358.593
2011-03-18 11:30:00,64.04,64.08,63.99,64.01,18781.891217023127,64.04,64.08,63.99,64.01,18781.8912
2011-03-18 11:35:00,64.0,64.1,63.96,63.97,15199.218325914668,64.0,64.1,63.96,63.97,15199.2183
2011-03-18 11:40:00,63.95,64.02,63.86,63.86,22798.827488872,63.95,64.02,63.86,63.86,22798.8275
2011-03-18 11:45:00,63.87,63.91,63.79,63.86,17261.969384431657,63.87,63.91,63.79,63.86,17261.9694
2011-03-18 11:50:00,63.9,63.98,63.88,63.91,13462.164802952992,63.9,63.98,63.88,63.91,13462.1648
2011-03-18 11:55:00,63.92,63.98,63.87,63.94,9770.92606665943,63.92,63.98,63.87,63.94,9770.9261
2011-03-18 12:00:00,63.93,64.02,63.92,63.99,8902.399305178591,63.93,64.02,63.92,63.99,8902.3993
2011-03-18 12:05:00,63.99,64.15,63.99,64.14,7708.175008142439,63.99,64.15,63.99,64.14,7708.175
2011-03-18 12:10:00,64.14,64.21,64.09,64.21,13570.730648138097,64.14,64.21,64.09,64.21,13570.7306
2011-03-18 12:15:00,64.22,64.24,64.17,64.19,10748.018673325372,64.22,64.24,64.17,64.19,10748.0187
2011-03-18 12:20:00,64.2,64.38,64.19,64.38,22147.43241776137,64.2,64.38,64.19,64.38,22147.4324
2011-03-18 12:25:00,64.38,64.39,64.28,64.29,20193.24720442949,64.38,64.39,64.28,64.29,20193.2472
2011-03-18 12:30:00,64.3,64.31,64.23,64.25,11182.282054065792,64.3,64.31,64.23,64.25,11182.2821
2011-03-18 12:35:00,64.26,64.29,64.19,64.23,9010.965150363696,64.26,64.29,64.19,64.23,9010.9652
2011-03-18 12:40:00,64.23,64.26,64.16,64.19,8685.267614808381,64.23,64.26,64.16,64.19,8685.2676
2011-03-18 12:45:00,64.22,64.26,64.16,64.26,8902.399305178591,64.22,64.26,64.16,64.26,8902.3993
2011-03-18 12:50:00,64.25,64.27,64.22,64.22,8576.701769623276,64.25,64.27,64.22,64.22,8576.7018
2011-03-18 12:55:00,64.2,64.29,64.2,64.27,14330.69156443383,64.2,64.29,64.2,64.27,14330.6916
2011-03-18 13:00:00,64.29,64.34,64.29,64.31,4451.199652589296,64.29,64.34,64.29,64.31,4451.1997
2011-03-18 13:05:00,64.3,64.4,64.3,64.38,10205.189447399847,64.3,64.4,64.3,64.38,10205.1894
2011-03-18 13:10:00,64.37,64.39,64.36,64.38,4885.463033329715,64.37,64.39,64.36,64.38,4885.463
2011-03-18 13:15:00,64.37,64.45,64.37,64.43,8793.833459993486,64.37,64.45,64.37,64.43,8793.8335
2011-03-18 13:20:00,64.41,64.41,64.37,64.4,8793.833459993486,64.41,64.41,64.37,64.4,8793.8335
2011-03-18 13:25:00,64.4,64.4,64.33,64.38,7382.477472587125,64.4,64.4,64.33,64.38,7382.4775
2011-03-18 13:30:00,64.4,64.47,64.35,64.47,9988.05775702964,64.4,64.47,64.35,64.47,9988.0578
2011-03-18 13:35:00,64.47,64.54,64.46,64.52,12159.374660731732,64.47,64.54,64.46,64.52,12159.3747
2011-03-18 13:40:00,64.5,64.54,64.47,64.47,9662.360221474324,64.5,64.54,64.47,64.47,9662.3602
2011-03-18 13:45:00,64.48,64.49,64.44,64.48,7382.477472587125,64.48,64.49,64.44,64.48,7382.4775
2011-03-18 13:50:00,64.49,64.49,64.43,64.45,4234.067962219086,64.49,64.49,64.43,64.45,4234.068
2011-03-18 13:55:00,64.46,64.48,64.44,64.45,7599.609162957334,64.46,64.48,64.44,64.45,7599.6092
2011-03-18 14:00:00,64.45,64.48,64.39,64.46,11942.242970361523,64.45,64.48,64.39,64.46,11942.243
2011-03-18 14:05:00,64.45,64.45,64.41,64.41,5645.423949625448,64.45,64.45,64.41,64.41,5645.4239
2011-03-18 14:10:00,64.41,64.41,64.32,64.32,14113.55987406362,64.41,64.41,64.32,64.32,14113.5599
2011-03-18 14:15:00,64.31,64.31,64.13,64.13,16719.140158506136,64.31,64.31,64.13,64.13,16719.1402
2011-03-18 14:20:00,64.14,64.19,64.12,64.18,9010.965150363696,64.14,64.19,64.12,64.18,9010.9652
2011-03-18 14:25:00,64.16,64.21,64.13,64.17,15850.613397025296,64.16,64.21,64.13,64.17,15850.6134
2011-03-18 14:30:00,64.19,64.21,64.14,64.16,10965.150363695582,64.19,64.21,64.14,64.16,10965.1504
2011-03-18 14:35:00,64.15,64.29,64.15,64.28,12593.638041472152,64.15,64.29,64.15,64.28,12593.638
2011-03-18 14:40:00,64.29,64.29,64.23,64.25,6948.214091846705,64.29,64.29,64.23,64.25,6948.2141
2011-03-18 14:45:00,64.24,64.24,64.17,64.19,6079.687330365867,64.24,64.24,64.17,64.19,6079.6873
2011-03-18 14:50:00,64.17,64.24,64.17,64.21,7382.477472587125,64.17,64.24,64.17,64.21,7382.4775
2011-03-18 14:55:00,64.2,64.25,64.11,64.15,19976.11551405928,64.2,64.25,64.11,64.15,19976.1155
2011-03-18 15:00:00,64.15,64.19,64.15,64.16,7925.306698512648,64.15,64.19,64.15,64.16,7925.3067
2011-03-18 15:05:00,64.16,64.17,64.1,64.15,15416.350016284878,64.16,64.17,64.1,64.15,15416.35
2011-03-18 15:10:00,64.15,64.19,64.14,64.15,15307.784171099773,64.15,64.19,64.14,64.15,15307.7842
2011-03-18 15:15:00,64.14,64.16,64.12,64.16,14113.55987406362,64.14,64.16,64.12,64.16,14113.5599
2011-03-18 15:20:00,64.17,64.17,64.1,64.12,22038.86657257627,64.17,64.17,64.1,64.12,22038.8666
2011-03-18 15:25:00,64.13,64.14,63.96,63.98,14873.520790359353,64.13,64.14,63.96,63.98,14873.5208
2011-03-18 15:30:00,63.98,64.11,63.98,64.07,20301.8130496146,63.98,64.11,63.98,64.07,20301.813
2011-03-18 15:35:00,64.07,64.12,64.07,64.1,17804.798610357182,64.07,64.12,64.07,64.1,17804.7986
2011-03-18 15:40:00,64.1,64.2,64.1,64.19,23450.22255998263,64.1,64.2,64.1,64.19,23450.2226
2011-03-18 15:45:00,64.19,64.22,64.14,64.16,22364.564108131584,64.19,64.22,64.14,64.16,22364.5641
2011-03-18 15:50:00,64.15,64.15,64.08,64.1,57431.33210292042,64.15,64.15,64.08,64.1,57431.3321
2011-03-18 15:55:00,64.11,64.16,64.04,64.04,151449.35403322114,64.11,64.16,64.04,64.04,151449.354
2011-03-21 09:30:00,64.48,64.59,64.27,64.3,54608.6201281077,64.48,64.59,64.27,64.3,54608.6201
2011-03-21 09:35:00,64.38,64.52,64.32,64.48,35501.03137552926,64.38,64.52,64.32,64.48,35501.0314
2011-03-21 09:40:00,64.48,64.48,64.33,64.43,26707.197915535773,64.48,64.48,64.33,64.43,26707.1979
2011-03-21 09:45:00,64.43,64.48,64.27,64.37,45271.95744218869,64.43,64.48,64.27,64.37,45271.9574
2011-03-21 09:50:00,64.39,64.48,64.38,64.44,41906.41624145044,64.39,64.48,64.38,64.44,41906.4162
2011-03-21 09:55:00,64.43,64.87,64.41,64.73,109000.1085658452,64.43,64.87,64.41,64.73,109000.1086
2011-03-21 10:00:00,64.77,64.97,64.73,64.86,29095.64650960808,64.77,64.97,64.73,64.86,29095.6465
2011-03-21 10:05:00,64.86,64.97,64.86,64.88,16393.44262295082,64.86,64.97,64.86,64.88,16393.4426
2011-03-21 10:10:00,64.91,64.94,64.86,64.88,14004.994028878516,64.91,64.94,64.86,64.88,14004.994
2011-03-21 10:15:00,64.87,64.88,64.74,64.8,10965.150363695582,64.87,64.88,64.74,64.8,10965.1504
2011-03-21 10:20:00,64.79,64.92,64.78,64.83,14547.82325480404,64.79,64.92,64.78,64.83,14547.8233
2011-03-21 10:25:00,64.81,64.83,64.7,64.73,19324.72044294865,64.81,64.83,64.7,64.73,19324.7204
2011-03-21 10:30:00,64.73,64.82,64.63,64.63,22364.564108131584,64.73,64.82,64.63,64.63,22364.5641
2011-03-21 10:35:00,64.62,64.67,64.5,64.54,27032.895451091088,64.62,64.67,64.5,64.54,27032.8955
2011-03-21 10:40:00,64.56,64.58,64.44,64.47,20736.07643035501,64.56,64.58,64.44,64.47,20736.0764
2011-03-21 10:45:00,64.48,64.55,64.46,64.5,20410.37889479969,64.48,64.55,64.46,64.5,20410.3789
2011-03-21 10:50:00,64.5,64.51,64.39,64.46,26055.802844425143,64.5,64.51,64.39,64.46,26055.8028
2011-03-21 10:55:00,64.46,64.5,64.39,64.48,11942.242970361523,64.46,64.5,64.39,64.48,11942.243
2011-03-21 11:00:00,64.47,64.62,64.45,64.61,23558.788405167736,64.47,64.62,64.45,64.61,23558.7884
2011-03-21 11:05:00,64.64,64.67,64.53,64.56,12159.374660731732,64.64,64.67,64.53,64.56,12159.3747
2011-03-21 11:10:00,64.57,64.63,64.56,64.58,11725.111279991315,64.57,64.63,64.56,64.58,11725.1113
2011-03-21 11:15:00,64.58,64.62,64.54,64.59,16827.70600369124,64.58,64.62,64.54,64.59,16827.706
2011-03-21 11:20:00,64.6,64.65,64.51,64.52,11833.67712517642,64.6,64.65,64.51,64.52,11833.6771
2011-03-21 11:25:00,64.53,64.59,64.48,64.52,11182.282054065792,64.53,64.59,64.48,64.52,11182.2821
2011-03-21 11:30:00,64.53,64.56,64.43,64.44,18456.19368146781,64.53,64.56,64.43,64.44,18456.1937
2011-03-21 11:35:00,64.44,64.59,64.43,64.56,19433.28628813376,64.44,64.59,64.43,64.56,19433.2863
2011-03-21 11:40:00,64.52,64.58,64.5,64.58,8033.872543697753,64.52,64.58,64.5,64.58,8033.8725
2011-03-21 11:45:00,64.58,64.68,64.54,64.68,9119.5309955488,64.58,64.68,64.54,64.68,9119.531
2011-03-21 11:50:00,64.65,64.68,64.62,64.68,7056.77993703181,64.65,64.68,64.62,64.68,7056.7799
2011-03-21 11:55:00,64.68,64.72,64.63,64.63,7382.477472587125,64.68,64.72,64.63,64.63,7382.4775
2011-03-21 12:00:00,64.62,64.72,64.62,64.7,8251.004234067963,64.62,64.72,64.62,64.7,8251.0042
2011-03-21 12:05:00,64.71,64.73,64.68,64.73,5428.292259255239,64.71,64.73,64.68,64.73,5428.2923
2011-03-21 12:10:00,64.73,64.75,64.69,64.69,7165.345782216915,64.73,64.75,64.69,64.69,7165.3458
2011-03-21 12:15:00,64.69,64.69,64.62,64.63,11507.979589621104,64.69,64.69,64.62,64.63,11507.9796
2011-03-21 12:20:00,64.63,64.65,64.51,64.52,26164.368689610248,64.63,64.65,64.51,64.52,26164.3687
2011-03-21 12:25:00,64.51,64.52,64.46,64.48,25838.671154054937,64.51,64.52,64.46,64.48,25838.6712
2011-03-21 12:30:00,64.48,64.5,64.43,64.47,11507.979589621104,64.48,64.5,64.43,64.47,11507.9796
2011-03-21 12:35:00,64.47,64.47,64.39,64.39,15199.218325914668,64.47,64.47,64.39,64.39,15199.2183
2011-03-21 12:40:00,64.38,64.41,64.36,64.38,12702.203886657258,64.38,64.41,64.36,64.38,12702.2039
2011-03-21 12:45:00,64.38,64.38,64.34,64.35,22798.827488872,64.38,64.38,64.34,64.35,22798.8275
2011-03-21 12:50:00,64.35,64.36,64.32,64.33,11399.413744436,64.35,64.36,64.32,64.33,11399.4137
2011-03-21 12:55:00,64.33,64.33,64.29,64.29,11833.67712517642,64.33,64.33,64.29,64.29,11833.6771
2011-03-21 13:00:00,64.29,64.32,64.26,64.32,11399.413744436,64.29,64.32,64.26,64.32,11399.4137
2011-03-21 13:05:00,64.32,64.32,64.19,64.19,18239.0619910976,64.32,64.32,64.19,64.19,18239.062
2011-03-21 13:10:00,64.2,64.24,64.2,64.22,12159.374660731732,64.2,64.24,64.2,64.22,12159.3747
2011-03-21 13:15:00,64.23,64.23,64.19,64.2,8793.833459993486,64.23,64.23,64.19,64.2,8793.8335
2011-03-21 13:20:00,64.2,64.2,64.15,64.15,15524.915861469985,64.2,64.2,64.15,64.15,15524.9159
2011-03-21 13:25:00,64.15,64.17,64.04,64.1,22364.564108131584,64.15,64.17,64.04,64.1,22364.5641
2011-03-21 13:30:00,64.1,64.1,64.05,64.05,11507.979589621104,64.1,64.1,64.05,64.05,11507.9796
2011-03-21 13:35:00,64.07,64.15,64.07,64.12,6513.950711106286,64.07,64.15,64.07,64.12,6513.9507
2011-03-21 13:40:00,64.14,64.18,64.14,64.16,7816.740853327544,64.14,64.18,64.14,64.16,7816.7409
2011-03-21 13:45:00,64.18,64.19,64.05,64.08,41689.28455108023,64.18,64.19,64.05,64.08,41689.2846
2011-03-21 13:50:00,64.08,64.2,64.08,64.19,6079.687330365867,64.08,64.2,64.08,64.19,6079.6873
2011-03-21 13:55:00,64.19,64.3,64.19,64.29,9228.096840733906,64.19,64.3,64.19,64.29,9228.0968
2011-03-21 14:00:00,64.3,64.37,64.28,64.37,15742.04755184019,64.3,64.37,64.28,64.37,15742.0476
2011-03-21 14:05:00,64.36,64.38,64.3,64.34,13896.42818369341,64.36,64.38,64.3,64.34,13896.4282
2011-03-21 14:10:00,64.34,64.38,64.34,64.38,5211.160568885029,64.34,64.38,64.34,64.38,5211.1606
2011-03-21 14:15:00,64.38,64.39,64.34,64.38,8576.701769623276,64.38,64.39,64.34,64.38,8576.7018
2011-03-21 14:20:00,64.38,64.38,64.33,64.34,4451.199652589296,64.38,64.38,64.33,64.34,4451.1997
2011-03-21 14:25:00,64.34,64.38,64.34,64.35,7816.740853327544,64.34,64.38,64.34,64.35,7816.7409
2011-03-21 14:30:00,64.36,64.38,64.36,64.38,2714.14612962762,64.36,64.38,64.36,64.38,2714.1461
2011-03-21 14:35:00,64.39,64.45,64.39,64.45,5971.121485180763,64.39,64.45,64.39,64.45,5971.1215
2011-03-21 14:40:00,64.46,64.46,64.28,64.28,13353.598957767888,64.46,64.46,64.28,64.28,13353.599
2011-03-21 14:45:00,64.28,64.32,64.27,64.27,13136.467267397677,64.28,64.32,64.27,64.27,13136.4673
2011-03-21 14:50:00,64.28,64.28,64.15,64.18,18347.627836282707,64.28,64.28,64.15,64.18,18347.6278
2011-03-21 14:55:00,64.19,64.24,64.16,64.16,8142.438388882858,64.19,64.24,64.16,64.16,8142.4384
2011-03-21 15:00:00,64.15,64.22,64.14,64.19,9553.79437628922,64.15,64.22,64.14,64.19,9553.7944
2011-03-21 15:05:00,64.2,64.27,64.18,64.26,8902.399305178591,64.2,64.27,64.18,64.26,8902.3993
2011-03-21 15:10:00,64.27,64.27,64.2,64.2,7925.306698512648,64.27,64.27,64.2,64.2,7925.3067
2011-03-21 15:15:00,64.2,64.23,64.18,64.2,14004.994028878516,64.2,64.23,64.18,64.2,14004.994
2011-03-21 15:20:00,64.2,64.2,64.15,64.19,11725.111279991315,64.2,64.2,64.15,64.19,11725.1113
2011-03-21 15:25:00,64.18,64.19,64.15,64.19,10639.452828140267,64.18,64.19,64.15,64.19,10639.4528
2011-03-21 15:30:00,64.2,64.21,64.16,64.19,20953.20812072522,64.2,64.21,64.16,64.19,20953.2081
2011-03-21 15:35:00,64.19,64.21,64.16,64.17,19650.417978503963,64.19,64.21,64.16,64.17,19650.418
2011-03-21 15:40:00,64.17,64.21,64.14,64.17,20953.20812072522,64.17,64.21,64.14,64.17,20953.2081
2011-03-21 15:45:00,64.18,64.21,64.15,64.17,36803.82151775052,64.18,64.21,64.15,64.17,36803.8215
2011-03-21 15:50:00,64.16,64.19,64.1,64.15,38215.17750515688,64.16,64.19,64.1,64.15,38215.1775
2011-03-21 15:55:00,64.15,64.19,64.04,64.12,164477.25545543374,64.15,64.19,64.04,64.12,164477.2555
2011-03-22 09:30:00,64.07,64.26,63.86,64.06,40820.7577895994,64.07,64.26,63.86,64.06,40820.7578
2011-03-22 09:35:00,64.09,64.19,63.92,64.0,13027.901422212572,64.09,64.19,63.92,64.0,13027.9014
2011-03-22 09:40:00,64.03,64.07,63.94,64.0,17153.403539246552,64.03,64.07,63.94,64.0,17153.4035
2011-03-22 09:45:00,64.03,64.06,63.71,63.77,25947.23699924004,64.03,64.06,63.71,63.77,25947.237
2011-03-22 09:50:00,63.74,63.86,63.69,63.76,34306.807078493104,63.74,63.86,63.69,63.76,34306.8071
2011-03-22 09:55:00,63.77,63.83,63.72,63.73,59276.9514710672,63.77,63.83,63.72,63.73,59276.9515
2011-03-22 10:00:00,63.75,63.84,63.75,63.8,25730.10530886983,63.75,63.84,63.75,63.8,25730.1053
2011-03-22 10:05:00,63.8,63.83,63.79,63.81,14004.994028878516,63.8,63.83,63.79,63.81,14004.994
2011-03-22 10:10:00,63.82,63.82,63.78,63.79,17370.535229616762,63.82,63.82,63.78,63.79,17370.5352
2011-03-22 10:15:00,63.79,63.83,63.77,63.83,18239.0619910976,63.79,63.83,63.77,63.83,18239.062
2011-03-22 10:20:00,63.83,63.83,63.79,63.8,15524.915861469985,63.83,63.83,63.79,63.8,15524.9159
2011-03-22 10:25:00,63.81,63.83,63.8,63.82,12593.638041472152,63.81,63.83,63.8,63.82,12593.638
2011-03-22 10:30:00,63.81,63.81,63.74,63.79,15307.784171099773,63.81,63.81,63.74,63.79,15307.7842
2011-03-22 10:35:00,63.78,63.81,63.78,63.8,8902.399305178591,63.78,63.81,63.78,63.8,8902.3993
2011-03-22 10:40:00,63.81,63.83,63.73,63.75,17587.666919986972,63.81,63.83,63.73,63.75,17587.6669
2011-03-22 10:45:00,63.75,63.79,63.68,63.68,18890.45706220823,63.75,63.79,63.68,63.68,18890.4571
2011-03-22 10:50:00,63.68,63.74,63.68,63.72,14547.82325480404,63.68,63.74,63.68,63.72,14547.8233
2011-03-22 10:55:00,63.72,63.84,63.72,63.83,29855.60742590381,63.72,63.84,63.72,63.83,29855.6074
2011-03-22 11:00:00,63.82,63.83,63.75,63.75,17804.798610357182,63.82,63.83,63.75,63.75,17804.7986
2011-03-22 11:05:00,63.75,63.83,63.74,63.82,11616.54543480621,63.75,63.83,63.74,63.82,11616.5454
2011-03-22 11:10:00,63.81,63.83,63.79,63.83,12593.638041472152,63.81,63.83,63.79,63.83,12593.638
2011-03-22 11:15:00,63.82,63.83,63.8,63.82,18239.0619910976,63.82,63.83,63.8,63.82,18239.062
2011-03-22 11:20:00,63.81,63.92,63.8,63.92,21387.47150146564,63.81,63.92,63.8,63.92,21387.4715
2011-03-22 11:25:00,63.92,63.96,63.86,63.95,11290.847899250895,63.92,63.96,63.86,63.95,11290.8479
2011-03-22 11:30:00,63.96,63.96,63.9,63.91,9770.92606665943,63.96,63.96,63.9,63.91,9770.9261
2011-03-22 11:35:00,63.92,64.04,63.92,64.01,13787.862338508306,63.92,64.04,63.92,64.01,13787.8623
2011-03-22 11:40:00,64.0,64.12,64.0,64.12,7816.740853327544,64.0,64.12,64.0,64.12,7816.7409
2011-03-22 11:45:00,64.12,64.19,64.12,64.19,19324.72044294865,64.12,64.19,64.12,64.19,19324.7204
2011-03-22 11:50:00,64.17,64.23,64.17,64.17,13136.467267397677,64.17,64.23,64.17,64.17,13136.4673
2011-03-22 11:55:00,64.17,64.23,64.15,64.23,9336.662685919013,64.17,64.23,64.15,64.23,9336.6627
2011-03-22 12:00:00,64.23,64.28,64.22,64.27,13570.730648138097,64.23,64.28,64.22,64.27,13570.7306
2011-03-22 12:05:00,64.28,64.32,64.26,64.27,13136.467267397677,64.28,64.32,64.26,64.27,13136.4673
2011-03-22 12:10:00,64.27,64.37,64.27,64.27,22255.99826294648,64.27,64.37,64.27,64.27,22255.9983
2011-03-22 12:15:00,64.26,64.28,64.25,64.25,16176.31093258061,64.26,64.28,64.25,64.25,16176.3109
2011-03-22 12:20:00,64.26,64.35,64.26,64.34,15307.784171099773,64.26,64.35,64.26,64.34,15307.7842
2011-03-22 12:25:00,64.34,64.43,64.33,64.39,21170.33981109543,64.34,64.43,64.33,64.39,21170.3398
2011-03-22 12:30:00,64.38,64.39,64.34,64.35,8142.438388882858,64.38,64.39,64.34,64.35,8142.4384
2011-03-22 12:35:00,64.34,64.34,64.31,64.32,5645.423949625448,64.34,64.34,64.31,64.32,5645.4239
2011-03-22 12:40:00,64.32,64.37,64.32,64.36,8793.833459993486,64.32,64.37,64.32,64.36,8793.8335
2011-03-22 12:45:00,64.36,64.4,64.35,64.38,4668.3313429595055,64.36,64.4,64.35,64.38,4668.3313
2011-03-22 12:50:00,64.38,64.41,64.38,64.4,12485.072196287048,64.38,64.41,64.38,64.4,12485.0722
2011-03-22 12:55:00,64.4,64.44,64.4,64.41,7599.609162957334,64.4,64.44,64.4,64.41,7599.6092
2011-03-22 13:00:00,64.4,64.41,64.31,64.34,10530.886982955162,64.4,64.41,64.31,64.34,10530.887
2011-03-22 13:05:00,64.35,64.37,64.29,64.32,9010.965150363696,64.35,64.37,64.29,64.32,9010.9652
2011-03-22 13:10:00,64.32,64.36,64.31,64.35,12050.80881554663,64.32,64.36,64.31,64.35,12050.8088
2011-03-22 13:15:00,64.35,64.35,64.27,64.3,7056.77993703181,64.35,64.35,64.27,64.3,7056.7799
2011-03-22 13:20:00,64.3,64.3,64.25,64.27,8685.267614808381,64.3,64.3,64.25,64.27,8685.2676
2011-03-22 13:25:00,64.27,64.27,64.23,64.27,7491.043317772229,64.27,64.27,64.23,64.27,7491.0433
2011-03-22 13:30:00,64.27,64.27,64.2,64.25,23558.788405167736,64.27,64.27,64.2,64.25,23558.7884
2011-03-22 13:35:00,64.25,64.27,64.24,64.24,9445.228531104114,64.25,64.27,64.24,64.24,9445.2285
2011-03-22 13:40:00,64.25,64.27,64.24,64.26,8033.872543697753,64.25,64.27,64.24,64.26,8033.8725
2011-03-22 13:45:00,64.27,64.35,64.27,64.33,15633.481706655088,64.27,64.35,64.27,64.33,15633.4817
2011-03-22 13:50:00,64.33,64.38,64.32,64.33,25947.23699924004,64.33,64.38,64.32,64.33,25947.237
2011-03-22 13:55:00,64.34,64.37,64.31,64.32,24210.18347627836,64.34,64.37,64.31,64.32,24210.1835
2011-03-22 14:00:00,64.33,64.33,64.29,64.3,16610.57431332103,64.33,64.33,64.29,64.3,16610.5743
2011-03-22 14:05:00,64.3,64.32,64.27,64.27,17044.837694061447,64.3,64.32,64.27,64.27,17044.8377
2011-03-22 14:10:00,64.27,64.32,64.27,64.32,40277.92856367387,64.27,64.32,64.27,64.32,40277.9286
2011-03-22 14:15:00,64.31,64.37,64.31,64.34,15742.04755184019,64.31,64.37,64.31,64.34,15742.0476
2011-03-22 14:20:00,64.34,64.34,64.3,64.32,12593.638041472152,64.34,64.34,64.3,64.32,12593.638
2011-03-22 14:25:00,64.32,64.36,64.31,64.35,14004.994028878516,64.32,64.36,64.31,64.35,14004.994
2011-03-22 14:30:00,64.36,64.44,64.34,64.44,13136.467267397677,64.36,64.44,64.34,64.44,13136.4673
2011-03-22 14:35:00,64.45,64.51,64.44,64.5,23124.52502442732,64.45,64.51,64.44,64.5,23124.525
2011-03-22 14:40:00,64.51,64.6,64.5,64.57,27467.158831831508,64.51,64.6,64.5,64.57,27467.1588
2011-03-22 14:45:00,64.58,64.59,64.52,64.54,16284.876777765716,64.58,64.59,64.52,64.54,16284.8768
2011-03-22 14:50:00,64.55,64.55,64.46,64.48,13679.296493323202,64.55,64.55,64.46,64.48,13679.2965
2011-03-22 14:55:00,64.5,64.52,64.46,64.48,16719.140158506136,64.5,64.52,64.46,64.48,16719.1402
2011-03-22 15:00:00,64.48,64.49,64.42,64.42,15307.784171099773,64.48,64.49,64.42,64.42,15307.7842
2011-03-22 15:05:00,64.42,64.44,64.4,64.42,12050.80881554663,64.42,64.44,64.4,64.42,12050.8088
2011-03-22 15:10:00,64.43,64.48,64.4,64.48,14004.994028878516,64.43,64.48,64.4,64.48,14004.994
2011-03-22 15:15:00,64.48,64.48,64.4,64.42,13787.862338508306,64.48,64.48,64.4,64.42,13787.8623
2011-03-22 15:20:00,64.42,64.43,64.38,64.39,7491.043317772229,64.42,64.43,64.38,64.39,7491.0433
2011-03-22 15:25:00,64.38,64.39,64.34,64.37,11290.847899250895,64.38,64.39,64.34,64.37,11290.8479
2011-03-22 15:30:00,64.37,64.49,64.35,64.44,36043.860601454784,64.37,64.49,64.35,64.44,36043.8606
2011-03-22 15:35:00,64.45,64.48,64.42,64.48,17696.232765172077,64.45,64.48,64.42,64.48,17696.2328
2011-03-22 15:40:00,64.48,64.48,64.39,64.39,27141.4612962762,64.48,64.48,64.39,64.39,27141.4613
2011-03-22 15:45:00,64.4,64.4,64.32,64.33,19216.154597763543,64.4,64.4,64.32,64.33,19216.1546
2011-03-22 15:50:00,64.32,64.38,64.29,64.3,38432.30919552709,64.32,64.38,64.29,64.3,38432.3092
2011-03-22 15:55:00,64.3,64.35,64.25,64.27,163391.5970035827,64.3,64.35,64.25,64.27,163391.597
2011-03-23 09:30:00,63.91,64.3,63.91,64.25,55585.71273477364,63.91,64.3,63.91,64.25,55585.7127
2011-03-23 09:35:00,64.25,64.27,63.73,63.88,85658.45185104766,64.25,64.27,63.73,63.88,85658.4519
2011-03-23 09:40:00,63.9,64.06,63.8,64.02,32569.75355553143,63.9,64.06,63.8,64.02,32569.7536
2011-03-23 09:45:00,64.02,64.04,64.0,64.02,52763.00075996092,64.02,64.04,64.0,64.02,52763.0008
2011-03-23 09:50:00,64.04,64.07,63.86,64.02,34523.938768863314,64.04,64.07,63.86,64.02,34523.9388
2011-03-23 09:55:00,64.01,64.09,64.0,64.06,53631.52752144176,64.01,64.09,64.0,64.06,53631.5275
2011-03-23 10:00:00,64.03,64.15,64.01,64.12,37563.782434046254,64.03,64.15,64.01,64.12,37563.7824
2011-03-23 10:05:00,64.12,64.15,64.07,64.14,13679.296493323202,64.12,64.15,64.07,64.14,13679.2965
2011-03-23 10:10:00,64.13,64.13,63.9,63.96,49506.025404407774,64.13,64.13,63.9,63.96,49506.0254
2011-03-23 10:15:00,63.95,63.95,63.87,63.93,17370.535229616762,63.95,63.95,63.87,63.93,17370.5352
2011-03-23 10:20:00,63.92,64.05,63.92,63.98,9879.491911844534,63.92,64.05,63.92,63.98,9879.4919
2011-03-23 10:25:00,63.97,64.01,63.93,64.0,7165.345782216915,63.97,64.01,63.93,64.0,7165.3458
2011-03-23 10:30:00,64.0,64.03,63.9,63.95,19758.98382368907,64.0,64.03,63.9,63.95,19758.9838
2011-03-23 10:35:00,63.95,63.99,63.9,63.95,10205.189447399847,63.95,63.99,63.9,63.95,10205.1894
2011-03-23 10:40:00,63.94,63.95,63.9,63.91,33872.54369775269,63.94,63.95,63.9,63.91,33872.5437
2011-03-23 10:45:00,63.92,63.96,63.87,63.96,24427.31516664857,63.92,63.96,63.87,63.96,24427.3152
2011-03-23 10:50:00,63.94,64.01,63.91,63.94,11507.979589621104,63.94,64.01,63.91,63.94,11507.9796
2011-03-23 10:55:00,63.93,63.94,63.9,63.93,9010.965150363696,63.93,63.94,63.9,63.93,9010.9652
2011-03-23 11:00:00,63.93,64.02,63.93,64.02,18347.627836282707,63.93,64.02,63.93,64.02,18347.6278
2011-03-23 11:05:00,64.01,64.06,63.99,64.06,13570.730648138097,64.01,64.06,63.99,64.06,13570.7306
2011-03-23 11:10:00,64.06,64.16,64.03,64.12,19867.549668874173,64.06,64.16,64.03,64.12,19867.5497
2011-03-23 11:15:00,64.13,64.15,64.12,64.14,6405.384865921182,64.13,64.15,64.12,64.14,6405.3849
2011-03-23 11:20:00,64.13,64.16,64.13,64.16,16393.44262295082,64.13,64.16,64.13,64.16,16393.4426
2011-03-23 11:25:00,64.17,64.35,64.06,64.27,31266.96341331017,64.17,64.35,64.06,64.27,31266.9634
2011-03-23 11:30:00,64.27,64.36,64.27,64.31,16393.44262295082,64.27,64.36,64.27,64.31,16393.4426
2011-03-23 11:35:00,64.3,64.39,64.25,64.39,25730.10530886983,64.3,64.39,64.25,64.39,25730.1053
2011-03-23 11:40:00,64.39,64.5,64.34,64.36,44946.25990663337,64.39,64.5,64.34,64.36,44946.2599
2011-03-23 11:45:00,64.37,64.42,64.24,64.25,36586.68982738031,64.37,64.42,64.24,64.25,36586.6898
2011-03-23 11:50:00,64.26,64.27,64.2,64.21,6079.687330365867,64.26,64.27,64.2,64.21,6079.6873
2011-03-23 11:55:00,64.21,64.23,64.11,64.12,9553.79437628922,64.21,64.23,64.11,64.12,9553.7944
2011-03-23 12:00:00,64.12,64.17,64.09,64.1,10639.452828140267,64.12,64.17,64.09,64.1,10639.4528
2011-03-23 12:05:00,64.1,64.15,64.05,64.05,13245.033112582782,64.1,64.15,64.05,64.05,13245.0331
2011-03-23 12:10:00,64.06,64.1,64.06,64.07,6079.687330365867,64.06,64.1,64.06,64.07,6079.6873
2011-03-23 12:15:00,64.08,64.15,64.06,64.15,8359.570079253068,64.08,64.15,64.06,64.15,8359.5701
2011-03-23 12:20:00,64.18,64.26,64.18,64.24,6188.253175550972,64.18,64.26,64.18,64.24,6188.2532
2011-03-23 12:25:00,64.26,64.46,64.26,64.44,13245.033112582782,64.26,64.46,64.26,64.44,13245.0331
2011-03-23 12:30:00,64.45,64.51,64.38,64.43,6513.950711106286,64.45,64.51,64.38,64.43,6513.9507
2011-03-23 12:35:00,64.43,64.47,64.4,64.45,4342.633807404191,64.43,64.47,64.4,64.45,4342.6338
2011-03-23 12:40:00,64.44,64.51,64.44,64.45,8576.701769623276,64.44,64.51,64.44,64.45,8576.7018
2011-03-23 12:45:00,64.46,64.51,64.43,64.43,4342.633807404191,64.46,64.51,64.43,64.43,4342.6338
2011-03-23 12:50:00,64.44,64.48,64.38,64.38,5971.121485180763,64.44,64.48,64.38,64.38,5971.1215
2011-03-23 12:55:00,64.38,64.45,64.37,64.42,5971.121485180763,64.38,64.45,64.37,64.42,5971.1215
2011-03-23 13:00:00,64.42,64.44,64.4,64.4,4451.199652589296,64.42,64.44,64.4,64.4,4451.1997
2011-03-23 13:05:00,64.4,64.46,64.4,64.46,6079.687330365867,64.4,64.46,64.4,64.46,6079.6873
2011-03-23 13:10:00,64.46,64.47,64.42,64.44,5319.726414070134,64.46,64.47,64.42,64.44,5319.7264
2011-03-23 13:15:00,64.44,64.51,64.42,64.47,11290.847899250895,64.44,64.51,64.42,64.47,11290.8479
2011-03-23 13:20:00,64.44,64.47,64.42,64.47,3474.1070459233524,64.44,64.47,64.42,64.47,3474.107
2011-03-23 13:25:00,64.46,64.51,64.41,64.5,8468.135924438173,64.46,64.51,64.41,64.5,8468.1359
2011-03-23 13:30:00,64.5,64.54,64.48,64.54,13570.730648138097,64.5,64.54,64.48,64.54,13570.7306
2011-03-23 13:35:00,64.54,64.55,64.49,64.5,4451.199652589296,64.54,64.55,64.49,64.5,4451.1997
2011-03-23 13:40:00,64.49,64.5,64.46,64.49,5428.292259255239,64.49,64.5,64.46,64.49,5428.2923
2011-03-23 13:45:00,64.49,64.5,64.45,64.47,6188.253175550972,64.49,64.5,64.45,64.47,6188.2532
2011-03-23 13:50:00,64.48,64.55,64.43,64.46,13570.730648138097,64.48,64.55,64.43,64.46,13570.7306
2011-03-23 13:55:00,64.45,64.47,64.42,64.45,6513.950711106286,64.45,64.47,64.42,64.45,6513.9507
2011-03-23 14:00:00,64.44,64.45,64.36,64.39,20084.681359244383,64.44,64.45,64.36,64.39,20084.6814
2011-03-23 14:05:00,64.38,64.41,64.36,64.38,7165.345782216915,64.38,64.41,64.36,64.38,7165.3458
2011-03-23 14:10:00,64.38,64.38,64.28,64.31,18347.627836282707,64.38,64.38,64.28,64.31,18347.6278
2011-03-23 14:15:00,64.31,64.36,64.3,64.32,5211.160568885029,64.31,64.36,64.3,64.32,5211.1606
2011-03-23 14:20:00,64.33,64.33,64.31,64.33,6839.648246661601,64.33,64.33,64.31,64.33,6839.6482
2011-03-23 14:25:00,64.33,64.39,64.33,64.38,6188.253175550972,64.33,64.39,64.33,64.38,6188.2532
2011-03-23 14:30:00,64.38,64.38,64.33,64.36,21496.037346650744,64.38,64.38,64.33,64.36,21496.0373
2011-03-23 14:35:00,64.36,64.39,64.35,64.39,5753.989794810553,64.36,64.39,64.35,64.39,5753.9898
2011-03-23 14:40:00,64.39,64.41,64.39,64.4,12050.80881554663,64.39,64.41,64.39,64.4,12050.8088
2011-03-23 14:45:00,64.4,64.44,64.38,64.43,22907.393334057106,64.4,64.44,64.38,64.43,22907.3933
2011-03-23 14:50:00,64.44,64.65,64.44,64.63,47551.84019107589,64.44,64.65,64.44,64.63,47551.8402
2011-03-23 14:55:00,64.63,64.72,64.63,64.68,37672.34827923135,64.63,64.72,64.63,64.68,37672.3483
2011-03-23 15:00:00,64.69,64.7,64.67,64.7,14222.125719248725,64.69,64.7,64.67,64.7,14222.1257
2011-03-23 15:05:00,64.7,64.71,64.63,64.63,8685.267614808381,64.7,64.71,64.63,64.63,8685.2676
2011-03-23 15:10:00,64.63,64.71,64.63,64.7,21713.169037020954,64.63,64.71,64.63,64.7,21713.169
2011-03-23 15:15:00,64.7,64.71,64.67,64.69,6296.819020736077,64.7,64.71,64.67,64.69,6296.819
2011-03-23 15:20:00,64.68,64.76,64.65,64.73,9228.096840733906,64.68,64.76,64.65,64.73,9228.0968
2011-03-23 15:25:00,64.73,64.73,64.69,64.69,11073.716208880687,64.73,64.73,64.69,64.69,11073.7162
2011-03-23 15:30:00,64.7,64.7,64.61,64.62,10096.623602214744,64.7,64.7,64.61,64.62,10096.6236
2011-03-23 15:35:00,64.62,64.63,64.53,64.6,23558.788405167736,64.62,64.63,64.53,64.6,23558.7884
2011-03-23 15:40:00,64.6,64.6,64.5,64.54,15633.481706655088,64.6,64.6,64.5,64.54,15633.4817
2011-03-23 15:45:00,64.55,64.55,64.45,64.51,35718.16306589947,64.55,64.55,64.45,64.51,35718.1631
2011-03-23 15:50:00,64.51,64.58,64.51,64.58,30615.568342199545,64.51,64.58,64.51,64.58,30615.5683
2011-03-23 15:55:00,64.58,64.62,64.52,64.53,96623.60221474324,64.58,64.62,64.52,64.53,96623.6022
2011-03-24 09:30:00,64.63,64.73,64.15,64.41,44403.430680707854,64.63,64.73,64.15,64.41,44403.4307
2011-03-24 09:35:00,64.47,64.49,64.31,64.43,18781.891217023127,64.47,64.49,64.31,64.43,18781.8912
2011-03-24 09:40:00,64.43,64.59,64.32,64.55,16827.70600369124,64.43,64.59,64.32,64.55,16827.706
2011-03-24 09:45:00,64.52,64.66,64.51,64.58,26598.632070350668,64.52,64.66,64.51,64.58,26598.6321
2011-03-24 09:50:00,64.58,64.62,64.49,64.56,20084.681359244383,64.58,64.62,64.49,64.56,20084.6814
2011-03-24 09:55:00,64.56,64.74,64.47,64.73,26055.802844425143,64.56,64.74,64.47,64.73,26055.8028
2011-03-24 10:00:00,64.73,64.97,64.71,64.95,25838.671154054937,64.73,64.97,64.71,64.95,25838.6712
2011-03-24 10:05:00,64.96,65.04,64.89,64.9,13570.730648138097,64.96,65.04,64.89,64.9,13570.7306
2011-03-24 10:10:00,64.9,64.93,64.83,64.87,12267.940505916838,64.9,64.93,64.83,64.87,12267.9405
2011-03-24 10:15:00,64.88,65.04,64.84,65.03,17153.403539246552,64.88,65.04,64.84,65.03,17153.4035
2011-03-24 10:20:00,65.02,65.07,64.92,65.03,11833.67712517642,65.02,65.07,64.92,65.03,11833.6771
2011-03-24 10:25:00,65.03,65.07,64.96,64.96,10530.886982955162,65.03,65.07,64.96,64.96,10530.887
2011-03-24 10:30:00,64.98,65.06,64.97,65.0,15416.350016284878,64.98,65.06,64.97,65.0,15416.35
2011-03-24 10:35:00,65.01,65.1,64.95,64.98,15199.218325914668,65.01,65.1,64.95,64.98,15199.2183
2011-03-24 10:40:00,64.98,65.08,64.97,65.08,10205.189447399847,64.98,65.08,64.97,65.08,10205.1894
2011-03-24 10:45:00,65.08,65.1,65.03,65.05,10748.018673325372,65.08,65.1,65.03,65.05,10748.0187
2011-03-24 10:50:00,65.05,65.18,65.05,65.14,24318.749321463467,65.05,65.18,65.05,65.14,24318.7493
2011-03-24 10:55:00,65.14,65.26,65.11,65.25,23993.05178590816,65.14,65.26,65.11,65.25,23993.0518
2011-03-24 11:00:00,65.25,65.4,65.23,65.36,28661.38312886766,65.25,65.4,65.23,65.36,28661.3831
2011-03-24 11:05:00,65.34,65.37,65.24,65.24,20410.37889479969,65.34,65.37,65.24,65.24,20410.3789
2011-03-24 11:10:00,65.26,65.32,65.25,65.26,15959.1792422104,65.26,65.32,65.25,65.26,15959.1792
2011-03-24 11:15:00,65.25,65.31,65.24,65.29,10965.150363695582,65.25,65.31,65.24,65.29,10965.1504
2011-03-24 11:20:00,65.29,65.4,65.28,65.29,29312.77819997829,65.29,65.4,65.28,65.29,29312.7782
2011-03-24 11:25:00,65.28,65.31,65.24,65.31,12159.374660731732,65.28,65.31,65.24,65.31,12159.3747
2011-03-24 11:30:00,65.31,65.34,65.3,65.32,12919.335577027468,65.31,65.34,65.3,65.32,12919.3356
2011-03-24 11:35:00,65.32,65.34,65.3,65.34,11182.282054065792,65.32,65.34,65.3,65.34,11182.2821
2011-03-24 11:40:00,65.35,65.37,65.32,65.34,5971.121485180763,65.35,65.37,65.32,65.34,5971.1215
2011-03-24 11:45:00,65.33,65.33,65.24,65.28,4668.3313429595055,65.33,65.33,65.24,65.28,4668.3313
2011-03-24 11:50:00,65.28,65.31,65.2,65.27,13245.033112582782,65.28,65.31,65.2,65.27,13245.0331
2011-03-24 11:55:00,65.28,65.3,65.26,65.28,8576.701769623276,65.28,65.3,65.26,65.28,8576.7018
2011-03-24 12:00:00,65.27,65.4,65.23,65.37,27467.158831831508,65.27,65.4,65.23,65.37,27467.1588
2011-03-24 12:05:00,65.39,65.4,65.31,65.37,14982.086635544458,65.39,65.4,65.31,65.37,14982.0866
2011-03-24 12:10:00,65.38,65.4,65.32,65.32,16067.745087395506,65.38,65.4,65.32,65.32,16067.7451
2011-03-24 12:15:00,65.32,65.36,65.32,65.35,8685.267614808381,65.32,65.36,65.32,65.35,8685.2676
2011-03-24 12:20:00,65.35,65.35,65.3,65.3,6731.082401476496,65.35,65.35,65.3,65.3,6731.0824
2011-03-24 12:25:00,65.29,65.39,65.29,65.36,8793.833459993486,65.29,65.39,65.29,65.36,8793.8335
2011-03-24 12:30:00,65.35,65.39,65.32,65.32,24970.144392574097,65.35,65.39,65.32,65.32,24970.1444
2011-03-24 12:35:00,65.33,65.39,65.32,65.36,11290.847899250895,65.33,65.39,65.32,65.36,11290.8479
2011-03-24 12:40:00,65.36,65.36,65.33,65.34,6622.516556291391,65.36,65.36,65.33,65.34,6622.5166
2011-03-24 12:45:00,65.34,65.39,65.34,65.34,15959.1792422104,65.34,65.39,65.34,65.34,15959.1792
2011-03-24 12:50:00,65.34,65.38,65.33,65.35,20084.681359244383,65.34,65.38,65.33,65.35,20084.6814
2011-03-24 12:55:00,65.35,65.37,65.32,65.34,17913.364455542287,65.35,65.37,65.32,65.34,17913.3645
2011-03-24 13:00:00,65.34,65.39,65.32,65.39,14764.95494517425,65.34,65.39,65.32,65.39,14764.9549
2011-03-24 13:05:00,65.39,65.39,65.36,65.38,4559.7654977744005,65.39,65.39,65.36,65.38,4559.7655
2011-03-24 13:10:00,65.39,65.46,65.39,65.43,26272.93453479536,65.39,65.46,65.39,65.43,26272.9345
2011-03-24 13:15:00,65.43,65.54,65.43,65.52,10313.755292584952,65.43,65.54,65.43,65.52,10313.7553
2011-03-24 13:20:00,65.52,65.52,65.43,65.49,8142.438388882858,65.52,65.52,65.43,65.49,8142.4384
2011-03-24 13:25:00,65.48,65.55,65.48,65.53,5211.160568885029,65.48,65.55,65.48,65.53,5211.1606
2011-03-24 13:30:00,65.52,65.55,65.44,65.44,7708.175008142439,65.52,65.55,65.44,65.44,7708.175
2011-03-24 13:35:00,65.44,65.49,65.44,65.47,4994.02887851482,65.44,65.49,65.44,65.47,4994.0289
2011-03-24 13:40:00,65.47,65.51,65.44,65.49,5645.423949625448,65.47,65.51,65.44,65.49,5645.4239
2011-03-24 13:45:00,65.5,65.51,65.33,65.41,12702.203886657258,65.5,65.51,65.33,65.41,12702.2039
2011-03-24 13:50:00,65.41,65.42,65.36,65.42,8576.701769623276,65.41,65.42,65.36,65.42,8576.7018
2011-03-24 13:55:00,65.43,65.48,65.43,65.44,9553.79437628922,65.43,65.48,65.43,65.44,9553.7944
2011-03-24 14:00:00,65.45,65.5,65.43,65.44,12376.506351101943,65.45,65.5,65.43,65.44,12376.5064
2011-03-24 14:05:00,65.43,65.45,65.41,65.43,7708.175008142439,65.43,65.45,65.41,65.43,7708.175
2011-03-24 14:10:00,65.43,65.44,65.4,65.41,9336.662685919013,65.43,65.44,65.4,65.41,9336.6627
2011-03-24 14:15:00,65.43,65.47,65.4,65.42,23775.920095537946,65.43,65.47,65.4,65.42,23775.9201
2011-03-24 14:20:00,65.43,65.46,65.42,65.42,52871.56660514602,65.43,65.46,65.42,65.42,52871.5666
2011-03-24 14:25:00,65.42,65.44,65.41,65.44,6622.516556291391,65.42,65.44,65.41,65.44,6622.5166
2011-03-24 14:30:00,65.45,65.49,65.45,65.47,6513.950711106286,65.45,65.49,65.45,65.47,6513.9507
2011-03-24 14:35:00,65.46,65.51,65.45,65.45,9662.360221474324,65.46,65.51,65.45,65.45,9662.3602
2011-03-24 14:40:00,65.45,65.45,65.42,65.45,12050.80881554663,65.45,65.45,65.42,65.45,12050.8088
2011-03-24 14:45:00,65.47,65.54,65.45,65.51,5102.5947236999245,65.47,65.54,65.45,65.51,5102.5947
2011-03-24 14:50:00,65.5,65.6,65.5,65.51,15850.613397025296,65.5,65.6,65.5,65.51,15850.6134
2011-03-24 14:55:00,65.52,65.58,65.46,65.58,13570.730648138097,65.52,65.58,65.46,65.58,13570.7306
2011-03-24 15:00:00,65.56,65.6,65.56,65.59,13896.42818369341,65.56,65.6,65.56,65.59,13896.4282
2011-03-24 15:05:00,65.6,65.63,65.56,65.61,17370.535229616762,65.6,65.63,65.56,65.61,17370.5352
2011-03-24 15:10:00,65.6,65.65,65.59,65.59,12593.638041472152,65.6,65.65,65.59,65.59,12593.638
2011-03-24 15:15:00,65.59,65.71,65.57,65.69,23341.65671479753,65.59,65.71,65.57,65.69,23341.6567
2011-03-24 15:20:00,65.68,65.77,65.66,65.76,24101.61763109326,65.68,65.77,65.66,65.76,24101.6176
2011-03-24 15:25:00,65.75,65.78,65.74,65.75,20627.510585169905,65.75,65.78,65.74,65.75,20627.5106
2011-03-24 15:30:00,65.76,65.79,65.73,65.78,18673.325371838026,65.76,65.79,65.73,65.78,18673.3254
2011-03-24 15:35:00,65.78,65.81,65.7,65.72,22364.564108131584,65.78,65.81,65.7,65.72,22364.5641
2011-03-24 15:40:00,65.73,65.74,65.68,65.73,37672.34827923135,65.73,65.74,65.68,65.73,37672.3483
2011-03-24 15:45:00,65.71,65.76,65.67,65.71,26381.50037998045,65.71,65.76,65.67,65.71,26381.5004
2011-03-24 15:50:00,65.72,65.74,65.7,65.71,27467.158831831508,65.72,65.74,65.7,65.71,27467.1588
2011-03-24 15:55:00,65.71,65.73,65.64,65.65,64379.54619476713,65.71,65.73,65.64,65.65,64379.5462
2011-03-25 09:30:00,65.9,66.05,65.74,65.97,39409.40180219303,65.9,66.05,65.74,65.97,39409.4018
2011-03-25 09:35:00,65.95,66.03,65.85,65.86,15524.915861469985,65.95,66.03,65.85,65.86,15524.9159
2011-03-25 09:40:00,65.9,66.0,65.73,65.92,39626.53349256324,65.9,66.0,65.73,65.92,39626.5335
2011-03-25 09:45:00,65.9,65.92,65.77,65.83,33981.1095429378,65.9,65.92,65.77,65.83,33981.1095
2011-03-25 09:50:00,65.83,65.86,65.78,65.83,21821.73488220606,65.83,65.86,65.78,65.83,21821.7349
2011-03-25 09:55:00,65.83,65.87,65.78,65.81,19107.58875257844,65.83,65.87,65.78,65.81,19107.5888
2011-03-25 10:00:00,65.81,65.86,65.78,65.83,21930.300727391164,65.81,65.86,65.78,65.83,21930.3007
2011-03-25 10:05:00,65.83,65.85,65.77,65.79,11942.242970361523,65.83,65.85,65.77,65.79,11942.243
2011-03-25 10:10:00,65.8,65.8,65.75,65.79,10422.321137770055,65.8,65.8,65.75,65.79,10422.3211
2011-03-25 10:15:00,65.81,65.86,65.72,65.76,19976.11551405928,65.81,65.86,65.72,65.76,19976.1155
2011-03-25 10:20:00,65.76,65.78,65.74,65.76,12919.335577027468,65.76,65.78,65.74,65.76,12919.3356
2011-03-25 10:25:00,65.74,65.81,65.68,65.78,20410.37889479969,65.74,65.81,65.68,65.78,20410.3789
2011-03-25 10:30:00,65.78,65.95,65.76,65.92,21387.47150146564,65.78,65.95,65.76,65.92,21387.4715
2011-03-25 10:35:00,65.9,66.01,65.9,65.98,21061.773965910324,65.9,66.01,65.9,65.98,21061.774
2011-03-25 10:40:00,66.0,66.15,65.99,66.14,36152.42644663989,66.0,66.15,65.99,66.14,36152.4264
2011-03-25 10:45:00,66.14,66.2,66.09,66.1,17044.837694061447,66.14,66.2,66.09,66.1,17044.8377
2011-03-25 10:50:00,66.1,66.15,66.05,66.1,17044.837694061447,66.1,66.15,66.05,66.1,17044.8377
2011-03-25 10:55:00,66.11,66.13,66.0,66.05,15633.481706655088,66.11,66.13,66.0,66.05,15633.4817
2011-03-25 11:00:00,66.07,66.11,66.02,66.02,14222.125719248725,66.07,66.11,66.02,66.02,14222.1257
2011-03-25 11:05:00,66.01,66.07,65.99,66.06,20193.24720442949,66.01,66.07,65.99,66.06,20193.2472
2011-03-25 11:10:00,66.06,66.07,65.94,65.96,18564.75952665292,66.06,66.07,65.94,65.96,18564.7595
2011-03-25 11:15:00,65.95,66.02,65.94,65.98,15742.04755184019,65.95,66.02,65.94,65.98,15742.0476
2011-03-25 11:20:00,65.98,66.01,65.9,65.98,14439.257409618936,65.98,66.01,65.9,65.98,14439.2574
2011-03-25 11:25:00,66.0,66.07,66.0,66.05,15633.481706655088,66.0,66.07,66.0,66.05,15633.4817
2011-03-25 11:30:00,66.02,66.13,66.02,66.13,7599.609162957334,66.02,66.13,66.02,66.13,7599.6092
2011-03-25 11:35:00,66.13,66.18,66.12,66.16,19216.154597763543,66.13,66.18,66.12,66.16,19216.1546
2011-03-25 11:40:00,66.15,66.22,66.14,66.22,12485.072196287048,66.15,66.22,66.14,66.22,12485.0722
2011-03-25 11:45:00,66.22,66.25,66.17,66.25,33763.97785256759,66.22,66.25,66.17,66.25,33763.9779
2011-03-25 11:50:00,66.25,66.25,66.09,66.13,25838.671154054937,66.25,66.25,66.09,66.13,25838.6712
2011-03-25 11:55:00,66.13,66.13,66.12,66.13,12702.203886657258,66.13,66.13,66.12,66.13,12702.2039
2011-03-25 12:00:00,66.13,66.18,66.13,66.17,9770.92606665943,66.13,66.18,66.13,66.17,9770.9261
2011-03-25 12:05:00,66.17,66.19,66.15,66.15,9336.662685919013,66.17,66.19,66.15,66.15,9336.6627
2011-03-25 12:10:00,66.16,66.16,66.11,66.14,10096.623602214744,66.16,66.16,66.11,66.14,10096.6236
2011-03-25 12:15:00,66.14,66.18,66.12,66.14,14004.994028878516,66.14,66.18,66.12,66.14,14004.994
2011-03-25 12:20:00,66.13,66.15,66.11,66.14,9228.096840733906,66.13,66.15,66.11,66.14,9228.0968
2011-03-25 12:25:00,66.14,66.19,66.14,66.18,10639.452828140267,66.14,66.19,66.14,66.18,10639.4528
2011-03-25 12:30:00,66.17,66.18,66.01,66.02,21170.33981109543,66.17,66.18,66.01,66.02,21170.3398
2011-03-25 12:35:00,66.02,66.09,66.02,66.08,14656.389099989145,66.02,66.09,66.02,66.08,14656.3891
2011-03-25 12:40:00,66.09,66.11,66.06,66.07,14764.95494517425,66.09,66.11,66.06,66.07,14764.9549
2011-03-25 12:45:00,66.06,66.13,66.06,66.13,12702.203886657258,66.06,66.13,66.06,66.13,12702.2039
2011-03-25 12:50:00,66.13,66.15,66.13,66.15,10422.321137770055,66.13,66.15,66.13,66.15,10422.3211
2011-03-25 12:55:00,66.14,66.17,66.08,66.09,27684.29052220172,66.14,66.17,66.08,66.09,27684.2905
2011-03-25 13:00:00,66.11,66.16,66.1,66.16,12267.940505916838,66.11,66.16,66.1,66.16,12267.9405
2011-03-25 13:05:00,66.17,66.22,66.13,66.13,17153.403539246552,66.17,66.22,66.13,66.13,17153.4035
2011-03-25 13:10:00,66.13,66.16,66.11,66.12,10205.189447399847,66.13,66.16,66.11,66.12,10205.1894
2011-03-25 13:15:00,66.11,66.13,66.07,66.11,15633.481706655088,66.11,66.13,66.07,66.11,15633.4817
2011-03-25 13:20:00,66.11,66.13,66.09,66.09,12376.506351101943,66.11,66.13,66.09,66.09,12376.5064
2011-03-25 13:25:00,66.1,66.1,66.06,66.07,17913.364455542287,66.1,66.1,66.06,66.07,17913.3645
2011-03-25 13:30:00,66.06,66.06,65.98,65.98,25730.10530886983,66.06,66.06,65.98,65.98,25730.1053
2011-03-25 13:35:00,65.99,66.03,65.97,66.03,13136.467267397677,65.99,66.03,65.97,66.03,13136.4673
2011-03-25 13:40:00,66.04,66.05,65.98,65.98,19976.11551405928,66.04,66.05,65.98,65.98,19976.1155
2011-03-25 13:45:00,65.98,66.01,65.98,66.01,7599.609162957334,65.98,66.01,65.98,66.01,7599.6092
2011-03-25 13:50:00,66.01,66.01,65.96,65.96,10856.584518510475,66.01,66.01,65.96,65.96,10856.5845
2011-03-25 13:55:00,65.95,65.97,65.88,65.89,14873.520790359353,65.95,65.97,65.88,65.89,14873.5208
2011-03-25 14:00:00,65.89,65.9,65.86,65.87,25187.276082944307,65.89,65.9,65.86,65.87,25187.2761
2011-03-25 14:05:00,65.88,65.9,65.86,65.9,16393.44262295082,65.88,65.9,65.86,65.9,16393.4426
2011-03-25 14:10:00,65.9,65.9,65.89,65.9,10748.018673325372,65.9,65.9,65.89,65.9,10748.0187
2011-03-25 14:15:00,65.9,65.96,65.81,65.83,13570.730648138097,65.9,65.96,65.81,65.83,13570.7306
2011-03-25 14:20:00,65.84,65.86,65.77,65.77,10096.623602214744,65.84,65.86,65.77,65.77,10096.6236
2011-03-25 14:25:00,65.77,65.77,65.68,65.7,13245.033112582782,65.77,65.77,65.68,65.7,13245.0331
2011-03-25 14:30:00,65.69,65.79,65.67,65.78,12267.940505916838,65.69,65.79,65.67,65.78,12267.9405
2011-03-25 14:35:00,65.79,65.81,65.76,65.79,15850.613397025296,65.79,65.81,65.76,65.79,15850.6134
2011-03-25 14:40:00,65.79,65.85,65.77,65.85,23015.95917924221,65.79,65.85,65.77,65.85,23015.9592
2011-03-25 14:45:00,65.85,65.9,65.84,65.88,12919.335577027468,65.85,65.9,65.84,65.88,12919.3356
2011-03-25 14:50:00,65.88,65.9,65.87,65.87,14113.55987406362,65.88,65.9,65.87,65.87,14113.5599
2011-03-25 14:55:00,65.87,65.87,65.84,65.85,9336.662685919013,65.87,65.87,65.84,65.85,9336.6627
2011-03-25 15:00:00,65.86,65.87,65.8,65.81,14439.257409618936,65.86,65.87,65.8,65.81,14439.2574
2011-03-25 15:05:00,65.81,65.81,65.73,65.74,17370.535229616762,65.81,65.81,65.73,65.74,17370.5352
2011-03-25 15:10:00,65.74,65.84,65.7,65.82,13787.862338508306,65.74,65.84,65.7,65.82,13787.8623
2011-03-25 15:15:00,65.83,65.85,65.78,65.84,15850.613397025296,65.83,65.85,65.78,65.84,15850.6134
2011-03-25 15:20:00,65.84,65.84,65.69,65.72,20844.642275540114,65.84,65.84,65.69,65.72,20844.6423
2011-03-25 15:25:00,65.72,65.72,65.66,65.7,10530.886982955162,65.72,65.72,65.66,65.7,10530.887
2011-03-25 15:30:00,65.7,65.73,65.66,65.67,21713.169037020954,65.7,65.73,65.66,65.67,21713.169
2011-03-25 15:35:00,65.67,65.76,65.67,65.76,15850.613397025296,65.67,65.76,65.67,65.76,15850.6134
2011-03-25 15:40:00,65.75,65.83,65.74,65.8,11725.111279991315,65.75,65.83,65.74,65.8,11725.1113
2011-03-25 15:45:00,65.79,65.79,65.7,65.72,21496.037346650744,65.79,65.79,65.7,65.72,21496.0373
2011-03-25 15:50:00,65.71,65.71,65.62,65.67,36043.860601454784,65.71,65.71,65.62,65.67,36043.8606
2011-03-25 15:55:00,65.67,65.67,65.58,65.59,128324.82900879384,65.67,65.67,65.58,65.59,128324.829
2011-03-28 09:30:00,65.55,65.69,65.27,65.32,50048.8546303333,65.55,65.69,65.27,65.32,50048.8546
2011-03-28 09:35:00,65.27,65.29,64.83,64.94,63511.01943328629,65.27,65.29,64.83,64.94,63511.0194
2011-03-28 09:40:00,64.95,65.05,64.88,64.93,28661.38312886766,64.95,65.05,64.88,64.93,28661.3831
2011-03-28 09:45:00,64.92,65.19,64.92,65.08,29529.9098903485,64.92,65.19,64.92,65.08,29529.9099
2011-03-28 09:50:00,65.08,65.09,65.07,65.08,15090.652480729565,65.08,65.09,65.07,65.08,15090.6525
2011-03-28 09:55:00,65.08,65.16,65.02,65.02,14330.69156443383,65.08,65.16,65.02,65.02,14330.6916
2011-03-28 10:00:00,65.04,65.07,64.87,65.06,23775.920095537946,65.04,65.07,64.87,65.06,23775.9201
2011-03-28 10:05:00,65.08,65.22,65.06,65.19,17153.403539246552,65.08,65.22,65.06,65.19,17153.4035
2011-03-28 10:10:00,65.17,65.24,65.08,65.23,14873.520790359353,65.17,65.24,65.08,65.23,14873.5208
2011-03-28 10:15:00,65.25,65.28,65.13,65.14,16393.44262295082,65.25,65.28,65.13,65.14,16393.4426
2011-03-28 10:20:00,65.15,65.2,65.11,65.17,17153.403539246552,65.15,65.2,65.11,65.17,17153.4035
2011-03-28 10:25:00,65.17,65.24,65.13,65.22,14330.69156443383,65.17,65.24,65.13,65.22,14330.6916
2011-03-28 10:30:00,65.24,65.37,65.2,65.35,18999.022907393333,65.24,65.37,65.2,65.35,18999.0229
2011-03-28 10:35:00,65.35,65.44,65.31,65.35,26490.066225165563,65.35,65.44,65.31,65.35,26490.0662
2011-03-28 10:40:00,65.38,65.39,65.26,65.37,14330.69156443383,65.38,65.39,65.26,65.37,14330.6916
2011-03-28 10:45:00,65.37,65.43,65.27,65.27,12267.940505916838,65.37,65.43,65.27,65.27,12267.9405
2011-03-28 10:50:00,65.27,65.31,65.05,65.1,20627.510585169905,65.27,65.31,65.05,65.1,20627.5106
2011-03-28 10:55:00,65.13,65.2,65.12,65.19,7599.609162957334,65.13,65.2,65.12,65.19,7599.6092
2011-03-28 11:00:00,65.15,65.23,65.1,65.2,8793.833459993486,65.15,65.23,65.1,65.2,8793.8335
2011-03-28 11:05:00,65.2,65.23,65.13,65.17,7056.77993703181,65.2,65.23,65.13,65.17,7056.7799
2011-03-28 11:10:00,65.17,65.22,65.16,65.2,8142.438388882858,65.17,65.22,65.16,65.2,8142.4384
2011-03-28 11:15:00,65.21,65.25,65.14,65.14,12159.374660731732,65.21,65.25,65.14,65.14,12159.3747
2011-03-28 11:20:00,65.15,65.15,65.07,65.1,15524.915861469985,65.15,65.15,65.07,65.1,15524.9159
2011-03-28 11:25:00,65.1,65.12,65.05,65.1,18781.891217023127,65.1,65.12,65.05,65.1,18781.8912
2011-03-28 11:30:00,65.09,65.12,65.01,65.01,12159.374660731732,65.09,65.12,65.01,65.01,12159.3747
2011-03-28 11:35:00,65.02,65.03,64.96,65.03,10639.452828140267,65.02,65.03,64.96,65.03,10639.4528
2011-03-28 11:40:00,65.03,65.04,64.95,65.02,10096.623602214744,65.03,65.04,64.95,65.02,10096.6236
2011-03-28 11:45:00,65.01,65.01,64.94,65.0,10313.755292584952,65.01,65.01,64.94,65.0,10313.7553
2011-03-28 11:50:00,65.0,65.04,64.98,64.98,10965.150363695582,65.0,65.04,64.98,64.98,10965.1504
2011-03-28 11:55:00,64.97,64.98,64.94,64.98,14764.95494517425,64.97,64.98,64.94,64.98,14764.9549
2011-03-28 12:00:00,64.98,65.02,64.92,65.01,16610.57431332103,64.98,65.02,64.92,65.01,16610.5743
2011-03-28 12:05:00,65.01,65.06,65.0,65.04,10205.189447399847,65.01,65.06,65.0,65.04,10205.1894
2011-03-28 12:10:00,65.05,65.17,65.05,65.13,21604.60319183585,65.05,65.17,65.05,65.13,21604.6032
2011-03-28 12:15:00,65.12,65.12,64.96,65.02,17696.232765172077,65.12,65.12,64.96,65.02,17696.2328
2011-03-28 12:20:00,65.01,65.08,64.96,65.08,8251.004234067963,65.01,65.08,64.96,65.08,8251.0042
2011-03-28 12:25:00,65.08,65.2,65.08,65.17,9336.662685919013,65.08,65.2,65.08,65.17,9336.6627
2011-03-28 12:30:00,65.17,65.21,65.13,65.15,7056.77993703181,65.17,65.21,65.13,65.15,7056.7799
2011-03-28 12:35:00,65.18,65.2,65.15,65.18,7165.345782216915,65.18,65.2,65.15,65.18,7165.3458
2011-03-28 12:40:00,65.18,65.2,65.13,65.19,8142.438388882858,65.18,65.2,65.13,65.19,8142.4384
2011-03-28 12:45:00,65.2,65.24,65.15,65.17,4016.936271848877,65.2,65.24,65.15,65.17,4016.9363
2011-03-28 12:50:00,65.18,65.25,65.18,65.23,4234.067962219086,65.18,65.25,65.18,65.23,4234.068
2011-03-28 12:55:00,65.25,65.31,65.21,65.25,7382.477472587125,65.25,65.31,65.21,65.25,7382.4775
2011-03-28 13:00:00,65.25,65.25,65.2,65.24,5753.989794810553,65.25,65.25,65.2,65.24,5753.9898
2011-03-28 13:05:00,65.25,65.29,65.25,65.27,3691.2387362935615,65.25,65.29,65.25,65.27,3691.2387
2011-03-28 13:10:00,65.28,65.33,65.27,65.32,5753.989794810553,65.28,65.33,65.27,65.32,5753.9898
2011-03-28 13:15:00,65.34,65.34,65.25,65.25,8033.872543697753,65.34,65.34,65.25,65.25,8033.8725
2011-03-28 13:20:00,65.25,65.3,65.23,65.3,2605.5802844425143,65.25,65.3,65.23,65.3,2605.5803
2011-03-28 13:25:00,65.29,65.33,65.27,65.31,7491.043317772229,65.29,65.33,65.27,65.31,7491.0433
2011-03-28 13:30:00,65.3,65.32,65.21,65.27,16393.44262295082,65.3,65.32,65.21,65.27,16393.4426
2011-03-28 13:35:00,65.27,65.27,65.22,65.26,9336.662685919013,65.27,65.27,65.22,65.26,9336.6627
2011-03-28 13:40:00,65.25,65.32,65.25,65.31,5645.423949625448,65.25,65.32,65.25,65.31,5645.4239
2011-03-28 13:45:00,65.29,65.32,65.26,65.27,4342.633807404191,65.29,65.32,65.26,65.27,4342.6338
2011-03-28 13:50:00,65.27,65.27,65.24,65.25,5971.121485180763,65.27,65.27,65.24,65.25,5971.1215
2011-03-28 13:55:00,65.26,65.28,65.26,65.28,1085.6584518510476,65.26,65.28,65.26,65.28,1085.6585
2011-03-28 14:00:00,65.28,65.28,65.24,65.27,6839.648246661601,65.28,65.28,65.24,65.27,6839.6482
2011-03-28 14:05:00,65.28,65.29,65.24,65.25,8033.872543697753,65.28,65.29,65.24,65.25,8033.8725
2011-03-28 14:10:00,65.25,65.25,65.21,65.23,5971.121485180763,65.25,65.25,65.21,65.23,5971.1215
2011-03-28 14:15:00,65.24,65.24,65.23,65.24,2388.448594072305,65.24,65.24,65.23,65.24,2388.4486
2011-03-28 14:20:00,65.24,65.31,65.24,65.3,7491.043317772229,65.24,65.31,65.24,65.3,7491.0433
2011-03-28 14:25:00,65.29,65.29,65.23,65.23,6188.253175550972,65.29,65.29,65.23,65.23,6188.2532
2011-03-28 14:30:00,65.24,65.28,65.24,65.24,4994.02887851482,65.24,65.28,65.24,65.24,4994.0289
2011-03-28 14:35:00,65.23,65.28,65.21,65.26,4125.502117033981,65.23,65.28,65.21,65.26,4125.5021
2011-03-28 14:40:00,65.26,65.28,65.23,65.25,12485.072196287048,65.26,65.28,65.23,65.25,12485.0722
2011-03-28 14:45:00,65.25,65.27,65.16,65.18,12810.769731842363,65.25,65.27,65.16,65.18,12810.7697
2011-03-28 14:50:00,65.18,65.18,65.08,65.1,12267.940505916838,65.18,65.18,65.08,65.1,12267.9405
2011-03-28 14:55:00,65.1,65.1,65.04,65.09,8793.833459993486,65.1,65.1,65.04,65.09,8793.8335
2011-03-28 15:00:00,65.09,65.19,65.06,65.17,11616.54543480621,65.09,65.19,65.06,65.17,11616.5454
2011-03-28 15:05:00,65.17,65.2,65.15,65.16,7273.91162740202,65.17,65.2,65.15,65.16,7273.9116
2011-03-28 15:10:00,65.18,65.22,65.18,65.21,5211.160568885029,65.18,65.22,65.18,65.21,5211.1606
2011-03-28 15:15:00,65.21,65.22,65.21,65.22,7816.740853327544,65.21,65.22,65.21,65.22,7816.7409
2011-03-28 15:20:00,65.21,65.22,65.19,65.2,14656.389099989145,65.21,65.22,65.19,65.2,14656.3891
2011-03-28 15:25:00,65.2,65.27,65.16,65.16,14113.55987406362,65.2,65.27,65.16,65.16,14113.5599
2011-03-28 15:30:00,65.15,65.23,65.14,65.19,24644.446857018786,65.15,65.23,65.14,65.19,24644.4469
2011-03-28 15:35:00,65.2,65.21,65.14,65.15,27792.85636738682,65.2,65.21,65.14,65.15,27792.8564
2011-03-28 15:40:00,65.15,65.16,64.98,65.08,63076.75605254587,65.15,65.16,64.98,65.08,63076.7561
2011-03-28 15:45:00,65.08,65.18,65.06,65.12,47551.84019107589,65.08,65.18,65.06,65.12,47551.8402
2011-03-28 15:50:00,65.12,65.16,65.08,65.08,24318.749321463467,65.12,65.16,65.08,65.08,24318.7493
2011-03-28 15:55:00,65.08,65.09,64.97,64.97,96732.16805992836,65.08,65.09,64.97,64.97,96732.1681
2011-03-29 09:30:00,64.85,65.05,64.85,64.95,31266.96341331017,64.85,65.05,64.85,64.95,31266.9634
2011-03-29 09:35:00,64.97,65.05,64.92,64.97,8142.438388882858,64.97,65.05,64.92,64.97,8142.4384
2011-03-29 09:40:00,64.97,64.99,64.87,64.93,18130.496145912497,64.97,64.99,64.87,64.93,18130.4961
2011-03-29 09:45:00,64.93,64.98,64.84,64.96,24318.749321463467,64.93,64.98,64.84,64.96,24318.7493
2011-03-29 09:50:00,64.98,65.11,64.97,65.06,12050.80881554663,64.98,65.11,64.97,65.06,12050.8088
2011-03-29 09:55:00,65.06,65.08,64.95,65.01,16827.70600369124,65.06,65.08,64.95,65.01,16827.706
2011-03-29 10:00:00,64.99,65.13,64.9,65.13,16610.57431332103,64.99,65.13,64.9,65.13,16610.5743
2011-03-29 10:05:00,65.16,65.25,65.1,65.25,17804.798610357182,65.16,65.25,65.1,65.25,17804.7986
2011-03-29 10:10:00,65.27,65.36,65.22,65.31,17804.798610357182,65.27,65.36,65.22,65.31,17804.7986
2011-03-29 10:15:00,65.3,65.43,65.29,65.36,25621.539463684727,65.3,65.43,65.29,65.36,25621.5395
2011-03-29 10:20:00,65.36,65.4,65.32,65.34,12702.203886657258,65.36,65.4,65.32,65.34,12702.2039
2011-03-29 10:25:00,65.32,65.43,65.31,65.39,8902.399305178591,65.32,65.43,65.31,65.39,8902.3993
2011-03-29 10:30:00,65.39,65.39,65.31,65.34,34849.63630441863,65.39,65.39,65.31,65.34,34849.6363
2011-03-29 10:35:00,65.34,65.35,65.21,65.29,13136.467267397677,65.34,65.35,65.21,65.29,13136.4673
2011-03-29 10:40:00,65.3,65.36,65.28,65.34,12267.940505916838,65.3,65.36,65.28,65.34,12267.9405
2011-03-29 10:45:00,65.35,65.42,65.33,65.37,10639.452828140267,65.35,65.42,65.33,65.37,10639.4528
2011-03-29 10:50:00,65.38,65.4,65.32,65.32,16176.31093258061,65.38,65.4,65.32,65.32,16176.3109
2011-03-29 10:55:00,65.32,65.39,65.32,65.37,8251.004234067963,65.32,65.39,65.32,65.37,8251.0042
2011-03-29 11:00:00,65.37,65.48,65.37,65.43,28118.55390294213,65.37,65.48,65.37,65.43,28118.5539
2011-03-29 11:05:00,65.43,65.46,65.38,65.38,31158.39756812507,65.43,65.46,65.38,65.38,31158.3976
2011-03-29 11:10:00,65.37,65.51,65.37,65.51,16284.876777765716,65.37,65.51,65.37,65.51,16284.8768
2011-03-29 11:15:00,65.51,65.53,65.39,65.43,18999.022907393333,65.51,65.53,65.39,65.43,18999.0229
2011-03-29 11:20:00,65.46,65.53,65.38,65.5,14982.086635544458,65.46,65.53,65.38,65.5,14982.0866
2011-03-29 11:25:00,65.5,65.55,65.46,65.54,14656.389099989145,65.5,65.55,65.46,65.54,14656.3891
2011-03-29 11:30:00,65.52,65.57,65.47,65.49,13353.598957767888,65.52,65.57,65.47,65.49,13353.599
2011-03-29 11:35:00,65.48,65.57,65.48,65.54,10313.755292584952,65.48,65.57,65.48,65.54,10313.7553
2011-03-29 11:40:00,65.54,65.6,65.53,65.59,13462.164802952992,65.54,65.6,65.53,65.59,13462.1648
2011-03-29 11:45:00,65.59,65.6,65.48,65.5,19433.28628813376,65.59,65.6,65.48,65.5,19433.2863
2011-03-29 11:50:00,65.51,65.52,65.43,65.43,15307.784171099773,65.51,65.52,65.43,65.43,15307.7842
2011-03-29 11:55:00,65.43,65.44,65.4,65.43,23450.22255998263,65.43,65.44,65.4,65.43,23450.2226
2011-03-29 12:00:00,65.43,65.45,65.35,65.35,18781.891217023127,65.43,65.45,65.35,65.35,18781.8912
2011-03-29 12:05:00,65.35,65.43,65.35,65.4,11182.282054065792,65.35,65.43,65.35,65.4,11182.2821
2011-03-29 12:10:00,65.4,65.43,65.38,65.41,4776.89718814461,65.4,65.43,65.38,65.41,4776.8972
2011-03-29 12:15:00,65.42,65.49,65.41,65.48,2931.277819997829,65.42,65.49,65.41,65.48,2931.2778
2011-03-29 12:20:00,65.5,65.55,65.49,65.51,4125.502117033981,65.5,65.55,65.49,65.51,4125.5021
2011-03-29 12:25:00,65.52,65.53,65.37,65.37,10313.755292584952,65.52,65.53,65.37,65.37,10313.7553
2011-03-29 12:30:00,65.38,65.43,65.37,65.4,8576.701769623276,65.38,65.43,65.37,65.4,8576.7018
2011-03-29 12:35:00,65.42,65.42,65.39,65.39,15742.04755184019,65.42,65.42,65.39,65.39,15742.0476
2011-03-29 12:40:00,65.4,65.41,65.38,65.39,13462.164802952992,65.4,65.41,65.38,65.39,13462.1648
2011-03-29 12:45:00,65.4,65.41,65.38,65.4,12376.506351101943,65.4,65.41,65.38,65.4,12376.5064
2011-03-29 12:50:00,65.39,65.42,65.38,65.4,14982.086635544458,65.39,65.42,65.38,65.4,14982.0866
2011-03-29 12:55:00,65.4,65.43,65.38,65.39,25838.671154054937,65.4,65.43,65.38,65.39,25838.6712
2011-03-29 13:00:00,65.39,65.42,65.37,65.37,12050.80881554663,65.39,65.42,65.37,65.37,12050.8088
2011-03-29 13:05:00,65.37,65.42,65.37,65.38,6513.950711106286,65.37,65.42,65.37,65.38,6513.9507
2011-03-29 13:10:00,65.39,65.4,65.37,65.39,5102.5947236999245,65.39,65.4,65.37,65.39,5102.5947
2011-03-29 13:15:00,65.4,65.4,65.36,65.4,9228.096840733906,65.4,65.4,65.36,65.4,9228.0968
2011-03-29 13:20:00,65.4,65.41,65.38,65.4,5753.989794810553,65.4,65.41,65.38,65.4,5753.9898
2011-03-29 13:25:00,65.4,65.41,65.35,65.35,12485.072196287048,65.4,65.41,65.35,65.35,12485.0722
2011-03-29 13:30:00,65.35,65.35,65.34,65.34,7056.77993703181,65.35,65.35,65.34,65.34,7056.7799
2011-03-29 13:35:00,65.35,65.35,65.32,65.34,6079.687330365867,65.35,65.35,65.32,65.34,6079.6873
2011-03-29 13:40:00,65.34,65.36,65.34,65.36,6948.214091846705,65.34,65.36,65.34,65.36,6948.2141
2011-03-29 13:45:00,65.36,65.36,65.32,65.34,9553.79437628922,65.36,65.36,65.32,65.34,9553.7944
2011-03-29 13:50:00,65.33,65.42,65.33,65.42,5211.160568885029,65.33,65.42,65.33,65.42,5211.1606
2011-03-29 13:55:00,65.41,65.42,65.37,65.39,9010.965150363696,65.41,65.42,65.37,65.39,9010.9652
2011-03-29 14:00:00,65.41,65.44,65.39,65.4,21061.773965910324,65.41,65.44,65.39,65.4,21061.774
2011-03-29 14:05:00,65.41,65.5,65.41,65.49,6405.384865921182,65.41,65.5,65.41,65.49,6405.3849
2011-03-29 14:10:00,65.49,65.54,65.48,65.52,9336.662685919013,65.49,65.54,65.48,65.52,9336.6627
2011-03-29 14:15:00,65.52,65.59,65.46,65.47,24861.578547388992,65.52,65.59,65.46,65.47,24861.5785
2011-03-29 14:20:00,65.47,65.47,65.39,65.43,16610.57431332103,65.47,65.47,65.39,65.43,16610.5743
2011-03-29 14:25:00,65.44,65.47,65.44,65.44,3799.804581478667,65.44,65.47,65.44,65.44,3799.8046
2011-03-29 14:30:00,65.45,65.45,65.39,65.42,17587.666919986972,65.45,65.45,65.39,65.42,17587.6669
2011-03-29 14:35:00,65.43,65.52,65.42,65.45,15090.652480729565,65.43,65.52,65.42,65.45,15090.6525
2011-03-29 14:40:00,65.43,65.45,65.4,65.4,17479.101074801867,65.43,65.45,65.4,65.4,17479.1011
2011-03-29 14:45:00,65.42,65.44,65.39,65.39,16610.57431332103,65.42,65.44,65.39,65.39,16610.5743
2011-03-29 14:50:00,65.4,65.43,65.39,65.42,10313.755292584952,65.4,65.43,65.39,65.42,10313.7553
2011-03-29 14:55:00,65.43,65.54,65.43,65.52,8033.872543697753,65.43,65.54,65.43,65.52,8033.8725
2011-03-29 15:00:00,65.54,65.57,65.49,65.5,14222.125719248725,65.54,65.57,65.49,65.5,14222.1257
2011-03-29 15:05:00,65.51,65.52,65.44,65.48,9228.096840733906,65.51,65.52,65.44,65.48,9228.0968
2011-03-29 15:10:00,65.48,65.57,65.47,65.49,12593.638041472152,65.48,65.57,65.47,65.49,12593.638
2011-03-29 15:15:00,65.5,65.56,65.48,65.49,14439.257409618936,65.5,65.56,65.48,65.49,14439.2574
2011-03-29 15:20:00,65.48,65.54,65.48,65.53,8793.833459993486,65.48,65.54,65.48,65.53,8793.8335
2011-03-29 15:25:00,65.5,65.58,65.5,65.57,5645.423949625448,65.5,65.58,65.5,65.57,5645.4239
2011-03-29 15:30:00,65.58,65.62,65.5,65.53,21713.169037020954,65.58,65.62,65.5,65.53,21713.169
2011-03-29 15:35:00,65.54,65.57,65.52,65.55,10205.189447399847,65.54,65.57,65.52,65.55,10205.1894
2011-03-29 15:40:00,65.55,65.55,65.46,65.47,12810.769731842363,65.55,65.55,65.46,65.47,12810.7697
2011-03-29 15:45:00,65.47,65.49,65.43,65.43,31918.3584844208,65.47,65.49,65.43,65.43,31918.3585
2011-03-29 15:50:00,65.44,65.49,65.39,65.41,87612.63706437955,65.44,65.49,65.39,65.41,87612.6371
2011-03-29 15:55:00,65.41,65.48,65.38,65.48,166757.13820432092,65.41,65.48,65.38,65.48,166757.1382
2011-03-30 09:30:00,65.78,66.21,65.78,66.19,51351.64477255456,65.78,66.21,65.78,66.19,51351.6448
2011-03-30 09:35:00,66.19,66.29,66.08,66.25,73390.51134513083,66.19,66.29,66.08,66.25,73390.5113
2011-03-30 09:40:00,66.26,66.29,66.17,66.27,57865.59548366084,66.26,66.29,66.17,66.27,57865.5955
2011-03-30 09:45:00,66.27,66.28,66.12,66.18,63511.01943328629,66.27,66.28,66.12,66.18,63511.0194
2011-03-30 09:50:00,66.17,66.18,65.93,65.96,39735.09933774835,66.17,66.18,65.93,65.96,39735.0993
2011-03-30 09:55:00,65.96,66.17,65.95,66.17,84138.5300184562,65.96,66.17,65.95,66.17,84138.53
2011-03-30 10:00:00,66.17,66.24,66.17,66.23,49614.59124959288,66.17,66.24,66.17,66.23,49614.5912
2011-03-30 10:05:00,66.22,66.23,66.13,66.13,52003.03984366518,66.22,66.23,66.13,66.13,52003.0398
2011-03-30 10:10:00,66.13,66.15,66.09,66.11,49288.89371403757,66.13,66.15,66.09,66.11,49288.8937
2011-03-30 10:15:00,66.12,66.16,66.06,66.13,65356.63880143307,66.12,66.16,66.06,66.13,65356.6388
2011-03-30 10:20:00,66.13,66.16,66.13,66.13,14222.125719248725,66.13,66.16,66.13,66.13,14222.1257
2011-03-30 10:25:00,66.14,66.22,66.14,66.16,23667.35425035284,66.14,66.22,66.14,66.16,23667.3543
2011-03-30 10:30:00,66.16,66.22,66.11,66.22,44511.99652589296,66.16,66.22,66.11,66.22,44511.9965
2011-03-30 10:35:00,66.25,66.26,66.17,66.19,24970.144392574097,66.25,66.26,66.17,66.19,24970.1444
2011-03-30 10:40:00,66.18,66.27,66.14,66.25,22364.564108131584,66.18,66.27,66.14,66.25,22364.5641
2011-03-30 10:45:00,66.25,66.29,66.2,66.23,22255.99826294648,66.25,66.29,66.2,66.23,22255.9983
2011-03-30 10:50:00,66.23,66.25,66.15,66.18,24210.18347627836,66.23,66.25,66.15,66.18,24210.1835
2011-03-30 10:55:00,66.19,66.31,66.18,66.3,41146.45532515471,66.19,66.31,66.18,66.3,41146.4553
2011-03-30 11:00:00,66.3,66.32,66.19,66.21,42992.07469330149,66.3,66.32,66.19,66.21,42992.0747
2011-03-30 11:05:00,66.22,66.3,66.2,66.27,41037.889479969606,66.22,66.3,66.2,66.27,41037.8895
2011-03-30 11:10:00,66.29,66.32,66.24,66.26,35392.465530344154,66.29,66.32,66.24,66.26,35392.4655
2011-03-30 11:15:00,66.26,66.31,66.25,66.25,12267.940505916838,66.26,66.31,66.25,66.25,12267.9405
2011-03-30 11:20:00,66.25,66.32,66.25,66.28,21278.90565628053,66.25,66.32,66.25,66.28,21278.9057
2011-03-30 11:25:00,66.28,66.32,66.28,66.31,19324.72044294865,66.28,66.32,66.28,66.31,19324.7204
2011-03-30 11:30:00,66.31,66.42,65.84,65.99,243621.7565953751,66.31,66.42,65.84,65.99,243621.7566
2011-03-30 11:35:00,66.01,66.11,65.93,66.03,22581.69579850179,66.01,66.11,65.93,66.03,22581.6958
2011-03-30 11:40:00,66.02,66.16,66.02,66.06,16936.271848876346,66.02,66.16,66.02,66.06,16936.2718
2011-03-30 11:45:00,66.08,66.18,66.08,66.11,23341.65671479753,66.08,66.18,66.08,66.11,23341.6567
2011-03-30 11:50:00,66.1,66.16,66.1,66.13,8793.833459993486,66.1,66.16,66.1,66.13,8793.8335
2011-03-30 11:55:00,66.1,66.26,66.1,66.25,14222.125719248725,66.1,66.26,66.1,66.25,14222.1257
2011-03-30 12:00:00,66.25,66.33,66.25,66.31,21930.300727391164,66.25,66.33,66.25,66.31,21930.3007
2011-03-30 12:05:00,66.32,66.37,66.29,66.32,19650.417978503963,66.32,66.37,66.29,66.32,19650.418
2011-03-30 12:10:00,66.31,66.32,66.23,66.25,11725.111279991315,66.31,66.32,66.23,66.25,11725.1113
2011-03-30 12:15:00,66.25,66.37,66.23,66.29,34523.938768863314,66.25,66.37,66.23,66.29,34523.9388
2011-03-30 12:20:00,66.3,66.34,66.29,66.3,20301.8130496146,66.3,66.34,66.29,66.3,20301.813
2011-03-30 12:25:00,66.3,66.3,66.24,66.27,9336.662685919013,66.3,66.3,66.24,66.27,9336.6627
2011-03-30 12:30:00,66.27,66.3,66.24,66.24,10965.150363695582,66.27,66.3,66.24,66.24,10965.1504
2011-03-30 12:35:00,66.24,66.3,66.15,66.3,5971.121485180763,66.24,66.3,66.15,66.3,5971.1215
2011-03-30 12:40:00,66.3,66.31,66.29,66.3,3908.370426663772,66.3,66.31,66.29,66.3,3908.3704
2011-03-30 12:45:00,66.31,66.31,66.26,66.26,7491.043317772229,66.31,66.31,66.26,66.26,7491.0433
2011-03-30 12:50:00,66.27,66.31,66.23,66.25,10096.623602214744,66.27,66.31,66.23,66.25,10096.6236
2011-03-30 12:55:00,66.24,66.32,66.23,66.3,12485.072196287048,66.24,66.32,66.23,66.3,12485.0722
2011-03-30 13:00:00,66.31,66.35,66.25,66.28,13027.901422212572,66.31,66.35,66.25,66.28,13027.9014
2011-03-30 13:05:00,66.29,66.33,66.26,66.31,8468.135924438173,66.29,66.33,66.26,66.31,8468.1359
2011-03-30 13:10:00,66.32,66.34,66.25,66.34,8793.833459993486,66.32,66.34,66.25,66.34,8793.8335
2011-03-30 13:15:00,66.34,66.38,66.31,66.32,24427.31516664857,66.34,66.38,66.31,66.32,24427.3152
2011-03-30 13:20:00,66.32,66.32,66.27,66.32,6079.687330365867,66.32,66.32,66.27,66.32,6079.6873
2011-03-30 13:25:00,66.32,66.36,66.27,66.28,9445.228531104114,66.32,66.36,66.27,66.28,9445.2285
2011-03-30 13:30:00,66.29,66.33,66.27,66.3,7382.477472587125,66.29,66.33,66.27,66.3,7382.4775
2011-03-30 13:35:00,66.3,66.34,66.29,66.34,5971.121485180763,66.3,66.34,66.29,66.34,5971.1215
2011-03-30 13:40:00,66.33,66.35,66.3,66.31,7708.175008142439,66.33,66.35,66.3,66.31,7708.175
2011-03-30 13:45:00,66.31,66.32,66.25,66.27,8359.570079253068,66.31,66.32,66.25,66.27,8359.5701
2011-03-30 13:50:00,66.27,66.27,66.21,66.25,117251.11279991316,66.27,66.27,66.21,66.25,117251.1128
2011-03-30 13:55:00,66.26,66.33,66.25,66.32,10748.018673325372,66.26,66.33,66.25,66.32,10748.0187
2011-03-30 14:00:00,66.32,66.35,66.31,66.32,12485.072196287048,66.32,66.35,66.31,66.32,12485.0722
2011-03-30 14:05:00,66.32,66.34,66.31,66.34,8251.004234067963,66.32,66.34,66.31,66.34,8251.0042
2011-03-30 14:10:00,66.35,66.36,66.31,66.34,5536.858104440344,66.35,66.36,66.31,66.34,5536.8581
2011-03-30 14:15:00,66.34,66.39,66.34,66.39,7382.477472587125,66.34,66.39,66.34,66.39,7382.4775
2011-03-30 14:20:00,66.39,66.48,66.39,66.47,9119.5309955488,66.39,66.48,66.39,66.47,9119.531
2011-03-30 14:25:00,66.46,66.47,66.42,66.46,10530.886982955162,66.46,66.47,66.42,66.46,10530.887
2011-03-30 14:30:00,66.47,66.5,66.37,66.46,48746.06448811204,66.47,66.5,66.37,66.46,48746.0645
2011-03-30 14:35:00,66.46,66.49,66.44,66.44,8685.267614808381,66.46,66.49,66.44,66.44,8685.2676
2011-03-30 14:40:00,66.43,66.48,66.41,66.47,7056.77993703181,66.43,66.48,66.41,66.47,7056.7799
2011-03-30 14:45:00,66.47,66.48,66.39,66.47,6622.516556291391,66.47,66.48,66.39,66.47,6622.5166
2011-03-30 14:50:00,66.48,66.48,66.41,66.42,20084.681359244383,66.48,66.48,66.41,66.42,20084.6814
2011-03-30 14:55:00,66.41,66.44,66.37,66.4,8902.399305178591,66.41,66.44,66.37,66.4,8902.3993
2011-03-30 15:00:00,66.4,66.42,66.4,66.41,6188.253175550972,66.4,66.42,66.4,66.41,6188.2532
2011-03-30 15:05:00,66.4,66.42,66.36,66.38,8902.399305178591,66.4,66.42,66.36,66.38,8902.3993
2011-03-30 15:10:00,66.38,66.4,66.34,66.34,9662.360221474324,66.38,66.4,66.34,66.34,9662.3602
2011-03-30 15:15:00,66.33,66.35,66.26,66.33,23450.22255998263,66.33,66.35,66.26,66.33,23450.2226
2011-03-30 15:20:00,66.33,66.34,66.26,66.31,22038.86657257627,66.33,66.34,66.26,66.31,22038.8666
2011-03-30 15:25:00,66.31,66.35,66.29,66.34,10313.755292584952,66.31,66.35,66.29,66.34,10313.7553
2011-03-30 15:30:00,66.33,66.36,66.27,66.33,20844.642275540114,66.33,66.36,66.27,66.33,20844.6423
2011-03-30 15:35:00,66.33,66.37,66.29,66.31,20301.8130496146,66.33,66.37,66.29,66.31,20301.813
2011-03-30 15:40:00,66.3,66.33,66.27,66.32,14547.82325480404,66.3,66.33,66.27,66.32,14547.8233
2011-03-30 15:45:00,66.32,66.32,66.17,66.21,32244.05601997612,66.32,66.32,66.17,66.21,32244.056
2011-03-30 15:50:00,66.21,66.27,66.21,66.25,46900.44511996526,66.21,66.27,66.21,66.25,46900.4451
2011-03-30 15:55:00,66.25,66.25,66.2,66.23,117359.67864509826,66.25,66.25,66.2,66.23,117359.6786
2011-03-31 09:30:00,66.27,66.78,66.23,66.76,51460.21061773966,66.27,66.78,66.23,66.76,51460.2106
2011-03-31 09:35:00,66.78,66.78,66.56,66.68,54500.0542829226,66.78,66.78,66.56,66.68,54500.0543
2011-03-31 09:40:00,66.68,66.77,66.56,66.74,80447.29128216264,66.68,66.77,66.56,66.74,80447.2913
2011-03-31 09:45:00,66.73,66.84,66.71,66.82,33546.84616219738,66.73,66.84,66.71,66.82,33546.8462
2011-03-31 09:50:00,66.84,66.84,66.62,66.69,32895.45109108675,66.84,66.84,66.62,66.69,32895.4511
2011-03-31 09:55:00,66.68,66.75,66.62,66.72,24210.18347627836,66.68,66.75,66.62,66.72,24210.1835
2011-03-31 10:00:00,66.74,66.81,66.61,66.65,26055.802844425143,66.74,66.81,66.61,66.65,26055.8028
2011-03-31 10:05:00,66.66,66.7,66.62,66.64,25512.97361849962,66.66,66.7,66.62,66.64,25512.9736
2011-03-31 10:10:00,66.64,66.73,66.58,66.73,22364.564108131584,66.64,66.73,66.58,66.73,22364.5641
2011-03-31 10:15:00,66.75,66.76,66.69,66.73,17804.798610357182,66.75,66.76,66.69,66.73,17804.7986
2011-03-31 10:20:00,66.73,66.84,66.73,66.84,17370.535229616762,66.73,66.84,66.73,66.84,17370.5352
2011-03-31 10:25:00,66.84,66.87,66.83,66.84,14004.994028878516,66.84,66.87,66.83,66.84,14004.994
2011-03-31 10:30:00,66.84,66.99,66.84,66.96,26598.632070350668,66.84,66.99,66.84,66.96,26598.6321
2011-03-31 10:35:00,66.97,67.03,66.84,66.87,32135.49017479101,66.97,67.03,66.84,66.87,32135.4902
2011-03-31 10:40:00,66.89,66.91,66.84,66.88,14222.125719248725,66.89,66.91,66.84,66.88,14222.1257
2011-03-31 10:45:00,66.89,66.95,66.87,66.92,15199.218325914668,66.89,66.95,66.87,66.92,15199.2183
2011-03-31 10:50:00,66.92,67.01,66.91,66.98,16719.140158506136,66.92,67.01,66.91,66.98,16719.1402
2011-03-31 10:55:00,66.98,67.04,66.84,67.01,19867.549668874173,66.98,67.04,66.84,67.01,19867.5497
2011-03-31 11:00:00,67.01,67.1,67.01,67.09,16393.44262295082,67.01,67.1,67.01,67.09,16393.4426
2011-03-31 11:05:00,67.1,67.16,67.09,67.09,32569.75355553143,67.1,67.16,67.09,67.09,32569.7536
2011-03-31 11:10:00,67.08,67.12,67.05,67.07,12485.072196287048,67.08,67.12,67.05,67.07,12485.0722
2011-03-31 11:15:00,67.07,67.12,67.07,67.12,10639.452828140267,67.07,67.12,67.07,67.12,10639.4528
2011-03-31 11:20:00,67.13,67.17,67.11,67.14,11290.847899250895,67.13,67.17,67.11,67.14,11290.8479
2011-03-31 11:25:00,67.15,67.2,67.14,67.17,18673.325371838026,67.15,67.2,67.14,67.17,18673.3254
2011-03-31 11:30:00,67.17,67.19,67.12,67.13,14547.82325480404,67.17,67.19,67.12,67.13,14547.8233
2011-03-31 11:35:00,67.13,67.15,67.07,67.09,11399.413744436,67.13,67.15,67.07,67.09,11399.4137
2011-03-31 11:40:00,67.09,67.17,67.09,67.13,16176.31093258061,67.09,67.17,67.09,67.13,16176.3109
2011-03-31 11:45:00,67.14,67.17,67.08,67.12,10856.584518510475,67.14,67.17,67.08,67.12,10856.5845
2011-03-31 11:50:00,67.1,67.19,67.1,67.19,9010.965150363696,67.1,67.19,67.1,67.19,9010.9652
2011-03-31 11:55:00,67.19,67.23,67.19,67.21,19976.11551405928,67.19,67.23,67.19,67.21,19976.1155
2011-03-31 12:00:00,67.22,67.23,67.16,67.17,15416.350016284878,67.22,67.23,67.16,67.17,15416.35
2011-03-31 12:05:00,67.18,67.22,67.18,67.21,6079.687330365867,67.18,67.22,67.18,67.21,6079.6873
2011-03-31 12:10:00,67.21,67.22,67.19,67.2,9119.5309955488,67.21,67.22,67.19,67.2,9119.531
2011-03-31 12:15:00,67.21,67.22,67.19,67.22,6405.384865921182,67.21,67.22,67.19,67.22,6405.3849
2011-03-31 12:20:00,67.23,67.23,67.21,67.22,13245.033112582782,67.23,67.23,67.21,67.22,13245.0331
2011-03-31 12:25:00,67.21,67.24,67.21,67.22,10856.584518510475,67.21,67.24,67.21,67.22,10856.5845
2011-03-31 12:30:00,67.23,67.27,67.23,67.25,47334.70850070568,67.23,67.27,67.23,67.25,47334.7085
2011-03-31 12:35:00,67.25,67.31,67.24,67.31,9879.491911844534,67.25,67.31,67.24,67.31,9879.4919
2011-03-31 12:40:00,67.32,67.33,67.29,67.29,24753.012702203887,67.32,67.33,67.29,67.29,24753.0127
2011-03-31 12:45:00,67.29,67.3,67.23,67.24,11616.54543480621,67.29,67.3,67.23,67.24,11616.5454
2011-03-31 12:50:00,67.25,67.29,67.17,67.19,12050.80881554663,67.25,67.29,67.17,67.19,12050.8088
2011-03-31 12:55:00,67.2,67.26,67.19,67.25,13245.033112582782,67.2,67.26,67.19,67.25,13245.0331
2011-03-31 13:00:00,67.24,67.32,67.22,67.31,11942.242970361523,67.24,67.32,67.22,67.31,11942.243
2011-03-31 13:05:00,67.31,67.36,67.3,67.36,9336.662685919013,67.31,67.36,67.3,67.36,9336.6627
2011-03-31 13:10:00,67.37,67.42,67.37,67.41,7382.477472587125,67.37,67.42,67.37,67.41,7382.4775
2011-03-31 13:15:00,67.42,67.42,67.38,67.39,11399.413744436,67.42,67.42,67.38,67.39,11399.4137
2011-03-31 13:20:00,67.39,67.39,67.22,67.28,22147.43241776137,67.39,67.39,67.22,67.28,22147.4324
2011-03-31 13:25:00,67.27,67.28,67.25,67.25,7382.477472587125,67.27,67.28,67.25,67.25,7382.4775
2011-03-31 13:30:00,67.25,67.27,67.2,67.25,6622.516556291391,67.25,67.27,67.2,67.25,6622.5166
2011-03-31 13:35:00,67.26,67.3,67.26,67.29,4559.7654977744005,67.26,67.3,67.26,67.29,4559.7655
2011-03-31 13:40:00,67.27,67.31,67.27,67.29,7165.345782216915,67.27,67.31,67.27,67.29,7165.3458
2011-03-31 13:45:00,67.3,67.3,67.25,67.26,5319.726414070134,67.3,67.3,67.25,67.26,5319.7264
2011-03-31 13:50:00,67.26,67.28,67.25,67.26,4342.633807404191,67.26,67.28,67.25,67.26,4342.6338
2011-03-31 13:55:00,67.27,67.27,67.22,67.24,8359.570079253068,67.27,67.27,67.22,67.24,8359.5701
2011-03-31 14:00:00,67.25,67.31,67.25,67.3,11182.282054065792,67.25,67.31,67.25,67.3,11182.2821
2011-03-31 14:05:00,67.3,67.38,67.3,67.37,16610.57431332103,67.3,67.38,67.3,67.37,16610.5743
2011-03-31 14:10:00,67.37,67.41,67.36,67.4,14656.389099989145,67.37,67.41,67.36,67.4,14656.3891
2011-03-31 14:15:00,67.4,67.42,67.38,67.39,10856.584518510475,67.4,67.42,67.38,67.39,10856.5845
2011-03-31 14:20:00,67.39,67.4,67.33,67.34,10965.150363695582,67.39,67.4,67.33,67.34,10965.1504
2011-03-31 14:25:00,67.34,67.34,67.3,67.3,8033.872543697753,67.34,67.34,67.3,67.3,8033.8725
2011-03-31 14:30:00,67.31,67.34,67.3,67.3,9988.05775702964,67.31,67.34,67.3,67.3,9988.0578
2011-03-31 14:35:00,67.3,67.3,67.29,67.3,5645.423949625448,67.3,67.3,67.29,67.3,5645.4239
2011-03-31 14:40:00,67.3,67.32,67.3,67.31,7708.175008142439,67.3,67.32,67.3,67.31,7708.175
2011-03-31 14:45:00,67.31,67.34,67.3,67.33,9228.096840733906,67.31,67.34,67.3,67.33,9228.0968
2011-03-31 14:50:00,67.34,67.38,67.33,67.37,9662.360221474324,67.34,67.38,67.33,67.37,9662.3602
2011-03-31 14:55:00,67.37,67.38,67.35,67.37,9336.662685919013,67.37,67.38,67.35,67.37,9336.6627
2011-03-31 15:00:00,67.37,67.41,67.36,67.4,17153.403539246552,67.37,67.41,67.36,67.4,17153.4035
2011-03-31 15:05:00,67.4,67.42,67.4,67.4,14656.389099989145,67.4,67.42,67.4,67.4,14656.3891
2011-03-31 15:10:00,67.4,67.45,67.38,67.44,37346.65074367605,67.4,67.45,67.38,67.44,37346.6507
2011-03-31 15:15:00,67.44,67.51,67.43,67.49,37563.782434046254,67.44,67.51,67.43,67.49,37563.7824
2011-03-31 15:20:00,67.49,67.6,67.49,67.59,39952.23102811856,67.49,67.6,67.49,67.59,39952.231
2011-03-31 15:25:00,67.59,67.61,67.51,67.53,37889.47996960156,67.59,67.61,67.51,67.53,37889.48
2011-03-31 15:30:00,67.54,67.6,67.53,67.58,56454.23949625448,67.54,67.6,67.53,67.58,56454.2395
2011-03-31 15:35:00,67.58,67.6,67.57,67.58,47660.406036261,67.58,67.6,67.57,67.58,47660.406
2011-03-31 15:40:00,67.58,67.67,67.58,67.67,145586.7983932255,67.58,67.67,67.58,67.67,145586.7984
2011-03-31 15:45:00,67.68,67.68,67.55,67.6,101834.76278362828,67.68,67.68,67.55,67.6,101834.7628
2011-03-31 15:50:00,67.6,67.64,67.55,67.63,135381.60894582566,67.6,67.64,67.55,67.63,135381.6089
2011-03-31 15:55:00,67.62,67.73,67.6,67.6,315818.04364346975,67.62,67.73,67.6,67.6,315818.0436
2011-04-01 09:30:00,67.78,67.85,67.52,67.55,47334.70850070568,67.78,67.85,67.52,67.55,47334.7085
2011-04-01 09:35:00,67.53,67.77,67.52,67.62,27358.592986646403,67.53,67.77,67.52,67.62,27358.593
2011-04-01 09:40:00,67.6,67.66,67.54,67.62,35609.597220714364,67.6,67.66,67.54,67.62,35609.5972
2011-04-01 09:45:00,67.57,67.6,67.42,67.45,28878.51481923787,67.57,67.6,67.42,67.45,28878.5148
2011-04-01 09:50:00,67.44,67.58,67.42,67.55,17913.364455542287,67.44,67.58,67.42,67.55,17913.3645
2011-04-01 09:55:00,67.57,67.63,67.53,67.53,12485.072196287048,67.57,67.63,67.53,67.53,12485.0722
2011-04-01 10:00:00,67.51,67.65,67.51,67.56,20410.37889479969,67.51,67.65,67.51,67.56,20410.3789
2011-04-01 10:05:00,67.54,67.54,67.43,67.53,13679.296493323202,67.54,67.54,67.43,67.53,13679.2965
2011-04-01 10:10:00,67.51,67.56,67.43,67.44,25078.7102377592,67.51,67.56,67.43,67.44,25078.7102
2011-04-01 10:15:00,67.45,67.46,67.4,67.4,17261.969384431657,67.45,67.46,67.4,67.4,17261.9694
2011-04-01 10:20:00,67.39,67.48,67.38,67.41,30615.568342199545,67.39,67.48,67.38,67.41,30615.5683
2011-04-01 10:25:00,67.42,67.45,67.41,67.42,22907.393334057106,67.42,67.45,67.41,67.42,22907.3933
2011-04-01 10:30:00,67.42,67.49,67.32,67.32,32678.319400716537,67.42,67.49,67.32,67.32,32678.3194
2011-04-01 10:35:00,67.32,67.33,67.26,67.31,20084.681359244383,67.32,67.33,67.26,67.31,20084.6814
2011-04-01 10:40:00,67.31,67.35,67.29,67.3,19216.154597763543,67.31,67.35,67.29,67.3,19216.1546
2011-04-01 10:45:00,67.31,67.32,67.26,67.3,14330.69156443383,67.31,67.32,67.26,67.3,14330.6916
2011-04-01 10:50:00,67.3,67.31,67.23,67.29,16827.70600369124,67.3,67.31,67.23,67.29,16827.706
2011-04-01 10:55:00,67.3,67.32,67.26,67.3,14873.520790359353,67.3,67.32,67.26,67.3,14873.5208
2011-04-01 11:00:00,67.31,67.32,67.26,67.29,14873.520790359353,67.31,67.32,67.26,67.29,14873.5208
2011-04-01 11:05:00,67.3,67.3,67.17,67.18,21496.037346650744,67.3,67.3,67.17,67.18,21496.0373
2011-04-01 11:10:00,67.18,67.25,67.17,67.23,51351.64477255456,67.18,67.25,67.17,67.23,51351.6448
2011-04-01 11:15:00,67.24,67.29,67.23,67.24,55042.88350884812,67.24,67.29,67.23,67.24,55042.8835
2011-04-01 11:20:00,67.24,67.3,67.24,67.29,11290.847899250895,67.24,67.3,67.24,67.29,11290.8479
2011-04-01 11:25:00,67.29,67.42,67.29,67.42,20301.8130496146,67.29,67.42,67.29,67.42,20301.813
2011-04-01 11:30:00,67.42,67.53,67.41,67.42,28552.817283682554,67.42,67.53,67.41,67.42,28552.8173
2011-04-01 11:35:00,67.43,67.47,67.38,67.45,14004.994028878516,67.43,67.47,67.38,67.45,14004.994
2011-04-01 11:40:00,67.45,67.57,67.43,67.56,15742.04755184019,67.45,67.57,67.43,67.56,15742.0476
2011-04-01 11:45:00,67.56,67.57,67.53,67.54,12267.940505916838,67.56,67.57,67.53,67.54,12267.9405
2011-04-01 11:50:00,67.54,67.56,67.48,67.48,12050.80881554663,67.54,67.56,67.48,67.48,12050.8088
2011-04-01 11:55:00,67.48,67.51,67.46,67.49,26707.197915535773,67.48,67.51,67.46,67.49,26707.1979
2011-04-01 12:00:00,67.49,67.49,67.38,67.41,15416.350016284878,67.49,67.49,67.38,67.41,15416.35
2011-04-01 12:05:00,67.41,67.43,67.39,67.43,8251.004234067963,67.41,67.43,67.39,67.43,8251.0042
2011-04-01 12:10:00,67.42,67.49,67.41,67.48,8685.267614808381,67.42,67.49,67.41,67.48,8685.2676
2011-04-01 12:15:00,67.49,67.51,67.42,67.42,17804.798610357182,67.49,67.51,67.42,67.42,17804.7986
2011-04-01 12:20:00,67.42,67.44,67.41,67.42,13027.901422212572,67.42,67.44,67.41,67.42,13027.9014
2011-04-01 12:25:00,67.42,67.43,67.41,67.42,9553.79437628922,67.42,67.43,67.41,67.42,9553.7944
2011-04-01 12:30:00,67.42,67.45,67.42,67.42,8033.872543697753,67.42,67.45,67.42,67.42,8033.8725
2011-04-01 12:35:00,67.42,67.49,67.42,67.47,9228.096840733906,67.42,67.49,67.42,67.47,9228.0968
2011-04-01 12:40:00,67.47,67.55,67.46,67.52,12050.80881554663,67.47,67.55,67.46,67.52,12050.8088
2011-04-01 12:45:00,67.5,67.52,67.47,67.52,10313.755292584952,67.5,67.52,67.47,67.52,10313.7553
2011-04-01 12:50:00,67.49,67.53,67.49,67.5,6188.253175550972,67.49,67.53,67.49,67.5,6188.2532
2011-04-01 12:55:00,67.51,67.53,67.49,67.52,20844.642275540114,67.51,67.53,67.49,67.52,20844.6423
2011-04-01 13:00:00,67.52,67.53,67.49,67.51,11616.54543480621,67.52,67.53,67.49,67.51,11616.5454
2011-04-01 13:05:00,67.5,67.54,67.48,67.51,15742.04755184019,67.5,67.54,67.48,67.51,15742.0476
2011-04-01 13:10:00,67.51,67.52,67.48,67.5,7273.91162740202,67.51,67.52,67.48,67.5,7273.9116
2011-04-01 13:15:00,67.51,67.52,67.47,67.47,10096.623602214744,67.51,67.52,67.47,67.47,10096.6236
2011-04-01 13:20:00,67.47,67.51,67.45,67.47,11507.979589621104,67.47,67.51,67.45,67.47,11507.9796
2011-04-01 13:25:00,67.48,67.49,67.45,67.45,6405.384865921182,67.48,67.49,67.45,67.45,6405.3849
2011-04-01 13:30:00,67.46,67.49,67.42,67.43,16067.745087395506,67.46,67.49,67.42,67.43,16067.7451
2011-04-01 13:35:00,67.42,67.44,67.42,67.42,4885.463033329715,67.42,67.44,67.42,67.42,4885.463
2011-04-01 13:40:00,67.42,67.46,67.42,67.45,4668.3313429595055,67.42,67.46,67.42,67.45,4668.3313
2011-04-01 13:45:00,67.46,67.46,67.42,67.46,5319.726414070134,67.46,67.46,67.42,67.46,5319.7264
2011-04-01 13:50:00,67.46,67.47,67.45,67.46,7056.77993703181,67.46,67.47,67.45,67.46,7056.7799
2011-04-01 13:55:00,67.47,67.47,67.47,67.47,4234.067962219086,67.47,67.47,67.47,67.47,4234.068
2011-04-01 14:00:00,67.46,67.46,67.42,67.43,18890.45706220823,67.46,67.46,67.42,67.43,18890.4571
2011-04-01 14:05:00,67.43,67.47,67.42,67.43,14547.82325480404,67.43,67.47,67.42,67.43,14547.8233
2011-04-01 14:10:00,67.43,67.45,67.42,67.45,5102.5947236999245,67.43,67.45,67.42,67.45,5102.5947
2011-04-01 14:15:00,67.44,67.46,67.42,67.43,8468.135924438173,67.44,67.46,67.42,67.43,8468.1359
2011-04-01 14:20:00,67.44,67.45,67.43,67.45,7599.609162957334,67.44,67.45,67.43,67.45,7599.6092
2011-04-01 14:25:00,67.45,67.45,67.4,67.43,11725.111279991315,67.45,67.45,67.4,67.43,11725.1113
2011-04-01 14:30:00,67.44,67.44,67.3,67.36,47009.010965150366,67.44,67.44,67.3,67.36,47009.011
2011-04-01 14:35:00,67.36,67.37,67.35,67.36,4776.89718814461,67.36,67.37,67.35,67.36,4776.8972
2011-04-01 14:40:00,67.36,67.36,67.26,67.28,17587.666919986972,67.36,67.36,67.26,67.28,17587.6669
2011-04-01 14:45:00,67.28,67.29,67.09,67.14,69590.70676365215,67.28,67.29,67.09,67.14,69590.7068
2011-04-01 14:50:00,67.15,67.17,67.06,67.09,30398.43665182933,67.15,67.17,67.06,67.09,30398.4367
2011-04-01 14:55:00,67.09,67.24,67.07,67.24,16284.876777765716,67.09,67.24,67.07,67.24,16284.8768
2011-04-01 15:00:00,67.25,67.26,67.14,67.19,102703.28954510912,67.25,67.26,67.14,67.19,102703.2895
2011-04-01 15:05:00,67.19,67.19,67.12,67.16,27901.422212571924,67.19,67.19,67.12,67.16,27901.4222
2011-04-01 15:10:00,67.16,67.17,67.11,67.16,26164.368689610248,67.16,67.17,67.11,67.16,26164.3687
2011-04-01 15:15:00,67.15,67.16,67.1,67.12,29529.9098903485,67.15,67.16,67.1,67.12,29529.9099
2011-04-01 15:20:00,67.14,67.16,67.12,67.15,18564.75952665292,67.14,67.16,67.12,67.15,18564.7595
2011-04-01 15:25:00,67.15,67.16,67.13,67.16,21930.300727391164,67.15,67.16,67.13,67.16,21930.3007
2011-04-01 15:30:00,67.16,67.16,67.12,67.13,29204.212354793184,67.16,67.16,67.12,67.13,29204.2124
2011-04-01 15:35:00,67.14,67.19,67.14,67.15,37455.21658886115,67.14,67.19,67.14,67.15,37455.2166
2011-04-01 15:40:00,67.17,67.26,67.15,67.25,32026.924329605907,67.17,67.26,67.15,67.25,32026.9243
2011-04-01 15:45:00,67.26,67.3,67.15,67.15,21387.47150146564,67.26,67.3,67.15,67.15,21387.4715
2011-04-01 15:50:00,67.16,67.2,67.14,67.19,66550.86309846923,67.16,67.2,67.14,67.19,66550.8631
2011-04-01 15:55:00,67.18,67.23,67.15,67.19,212789.0565628053,67.18,67.23,67.15,67.19,212789.0566
2011-04-04 09:30:00,67.47,67.5,67.35,67.48,43643.46976441212,67.47,67.5,67.35,67.48,43643.4698
2011-04-04 09:35:00,67.5,67.54,67.44,67.52,18239.0619910976,67.5,67.54,67.44,67.52,18239.062
2011-04-04 09:40:00,67.53,67.53,67.24,67.3,24535.88101183368,67.53,67.53,67.24,67.3,24535.881
2011-04-04 09:45:00,67.29,67.3,67.22,67.27,15307.784171099773,67.29,67.3,67.22,67.27,15307.7842
2011-04-04 09:50:00,67.27,67.3,67.24,67.28,28227.11974812724,67.27,67.3,67.24,67.28,28227.1197
2011-04-04 09:55:00,67.28,67.33,67.24,67.32,19867.549668874173,67.28,67.33,67.24,67.32,19867.5497
2011-04-04 10:00:00,67.31,67.38,67.3,67.37,13027.901422212572,67.31,67.38,67.3,67.37,13027.9014
2011-04-04 10:05:00,67.37,67.48,67.37,67.44,15742.04755184019,67.37,67.48,67.37,67.44,15742.0476
2011-04-04 10:10:00,67.45,67.46,67.39,67.42,7382.477472587125,67.45,67.46,67.39,67.42,7382.4775
2011-04-04 10:15:00,67.42,67.42,67.33,67.37,4885.463033329715,67.42,67.42,67.33,67.37,4885.463
2011-04-04 10:20:00,67.36,67.4,67.33,67.35,5428.292259255239,67.36,67.4,67.33,67.35,5428.2923
2011-04-04 10:25:00,67.4,67.42,67.36,67.39,6731.082401476496,67.4,67.42,67.36,67.39,6731.0824
2011-04-04 10:30:00,67.39,67.45,67.39,67.43,5536.858104440344,67.39,67.45,67.39,67.43,5536.8581
2011-04-04 10:35:00,67.44,67.48,67.41,67.41,10205.189447399847,67.44,67.48,67.41,67.41,10205.1894
2011-04-04 10:40:00,67.42,67.47,67.38,67.43,23341.65671479753,67.42,67.47,67.38,67.43,23341.6567
2011-04-04 10:45:00,67.43,67.46,67.42,67.42,10639.452828140267,67.43,67.46,67.42,67.42,10639.4528
2011-04-04 10:50:00,67.42,67.45,67.42,67.44,8576.701769623276,67.42,67.45,67.42,67.44,8576.7018
2011-04-04 10:55:00,67.43,67.44,67.35,67.35,9119.5309955488,67.43,67.44,67.35,67.35,9119.531
2011-04-04 11:00:00,67.36,67.45,67.36,67.42,4342.633807404191,67.36,67.45,67.36,67.42,4342.6338
2011-04-04 11:05:00,67.4,67.43,67.36,67.42,8902.399305178591,67.4,67.43,67.36,67.42,8902.3993
2011-04-04 11:10:00,67.38,67.4,67.32,67.35,7816.740853327544,67.38,67.4,67.32,67.35,7816.7409
2011-04-04 11:15:00,67.35,67.43,67.32,67.43,7056.77993703181,67.35,67.43,67.32,67.43,7056.7799
2011-04-04 11:20:00,67.43,67.49,67.42,67.47,3799.804581478667,67.43,67.49,67.42,67.47,3799.8046
2011-04-04 11:25:00,67.47,67.48,67.42,67.45,9336.662685919013,67.47,67.48,67.42,67.45,9336.6627
2011-04-04 11:30:00,67.42,67.43,67.29,67.3,10856.584518510475,67.42,67.43,67.29,67.3,10856.5845
2011-04-04 11:35:00,67.3,67.31,67.27,67.3,9879.491911844534,67.3,67.31,67.27,67.3,9879.4919
2011-04-04 11:40:00,67.29,67.33,67.25,67.32,6513.950711106286,67.29,67.33,67.25,67.32,6513.9507
2011-04-04 11:45:00,67.31,67.37,67.31,67.31,6839.648246661601,67.31,67.37,67.31,67.31,6839.6482
2011-04-04 11:50:00,67.31,67.31,67.27,67.3,9228.096840733906,67.31,67.31,67.27,67.3,9228.0968
2011-04-04 11:55:00,67.3,67.31,67.24,67.28,10422.321137770055,67.3,67.31,67.24,67.28,10422.3211
2011-04-04 12:00:00,67.29,67.31,67.29,67.31,3039.8436651829334,67.29,67.31,67.29,67.31,3039.8437
2011-04-04 12:05:00,67.32,67.35,67.27,67.3,5862.555639995658,67.32,67.35,67.27,67.3,5862.5556
2011-04-04 12:10:00,67.3,67.3,67.27,67.3,7925.306698512648,67.3,67.3,67.27,67.3,7925.3067
2011-04-04 12:15:00,67.3,67.3,67.3,67.3,2388.448594072305,67.3,67.3,67.3,67.3,2388.4486
2011-04-04 12:20:00,67.3,67.33,67.3,67.3,5862.555639995658,67.3,67.33,67.3,67.3,5862.5556
2011-04-04 12:25:00,67.31,67.34,67.3,67.32,3691.2387362935615,67.31,67.34,67.3,67.32,3691.2387
2011-04-04 12:30:00,67.31,67.34,67.28,67.33,14873.520790359353,67.31,67.34,67.28,67.33,14873.5208
2011-04-04 12:35:00,67.33,67.34,67.3,67.32,9445.228531104114,67.33,67.34,67.3,67.32,9445.2285
2011-04-04 12:40:00,67.32,67.35,67.32,67.35,5536.858104440344,67.32,67.35,67.32,67.35,5536.8581
2011-04-04 12:45:00,67.35,67.37,67.3,67.34,6839.648246661601,67.35,67.37,67.3,67.34,6839.6482
2011-04-04 12:50:00,67.34,67.35,67.32,67.34,7816.740853327544,67.34,67.35,67.32,67.34,7816.7409
2011-04-04 12:55:00,67.35,67.37,67.32,67.33,6731.082401476496,67.35,67.37,67.32,67.33,6731.0824
2011-04-04 13:00:00,67.33,67.4,67.33,67.39,10422.321137770055,67.33,67.4,67.33,67.39,10422.3211
2011-04-04 13:05:00,67.38,67.38,67.35,67.38,3691.2387362935615,67.38,67.38,67.35,67.38,3691.2387
2011-04-04 13:10:00,67.37,67.38,67.35,67.37,2279.8827488872003,67.37,67.38,67.35,67.37,2279.8827
2011-04-04 13:15:00,67.37,67.41,67.36,67.38,5102.5947236999245,67.37,67.41,67.36,67.38,5102.5947
2011-04-04 13:20:00,67.38,67.41,67.37,67.39,3474.1070459233524,67.38,67.41,67.37,67.39,3474.107
2011-04-04 13:25:00,67.39,67.42,67.36,67.4,5428.292259255239,67.39,67.42,67.36,67.4,5428.2923
2011-04-04 13:30:00,67.4,67.4,67.33,67.35,5971.121485180763,67.4,67.4,67.33,67.35,5971.1215
2011-04-04 13:35:00,67.35,67.38,67.33,67.35,2931.277819997829,67.35,67.38,67.33,67.35,2931.2778
2011-04-04 13:40:00,67.33,67.39,67.31,67.33,11290.847899250895,67.33,67.39,67.31,67.33,11290.8479
2011-04-04 13:45:00,67.33,67.36,67.27,67.3,12702.203886657258,67.33,67.36,67.27,67.3,12702.2039
2011-04-04 13:50:00,67.3,67.3,67.24,67.27,15633.481706655088,67.3,67.3,67.24,67.27,15633.4817
2011-04-04 13:55:00,67.27,67.27,67.24,67.25,7382.477472587125,67.27,67.27,67.24,67.25,7382.4775
2011-04-04 14:00:00,67.25,67.25,67.22,67.24,21713.169037020954,67.25,67.25,67.22,67.24,21713.169
2011-04-04 14:05:00,67.23,67.29,67.22,67.23,24318.749321463467,67.23,67.29,67.22,67.23,24318.7493
2011-04-04 14:10:00,67.24,67.26,67.22,67.22,8359.570079253068,67.24,67.26,67.22,67.22,8359.5701
2011-04-04 14:15:00,67.23,67.25,67.22,67.22,6188.253175550972,67.23,67.25,67.22,67.22,6188.2532
2011-04-04 14:20:00,67.23,67.26,67.22,67.23,12810.769731842363,67.23,67.26,67.22,67.23,12810.7697
2011-04-04 14:25:00,67.22,67.24,67.22,67.24,5211.160568885029,67.22,67.24,67.22,67.24,5211.1606
2011-04-04 14:30:00,67.25,67.25,67.21,67.22,26490.066225165563,67.25,67.25,67.21,67.22,26490.0662
2011-04-04 14:35:00,67.22,67.23,67.22,67.22,15416.350016284878,67.22,67.23,67.22,67.22,15416.35
2011-04-04 14:40:00,67.23,67.24,67.22,67.23,13353.598957767888,67.23,67.24,67.22,67.23,13353.599
2011-04-04 14:45:00,67.23,67.24,67.23,67.24,4342.633807404191,67.23,67.24,67.23,67.24,4342.6338
2011-04-04 14:50:00,67.24,67.25,67.23,67.24,17261.969384431657,67.24,67.25,67.23,67.24,17261.9694
2011-04-04 14:55:00,67.24,67.27,67.23,67.26,11942.242970361523,67.24,67.27,67.23,67.26,11942.243
2011-04-04 15:00:00,67.27,67.3,67.24,67.25,11073.716208880687,67.27,67.3,67.24,67.25,11073.7162
2011-04-04 15:05:00,67.25,67.27,67.22,67.22,21604.60319183585,67.25,67.27,67.22,67.22,21604.6032
2011-04-04 15:10:00,67.22,67.24,67.22,67.24,12702.203886657258,67.22,67.24,67.22,67.24,12702.2039
2011-04-04 15:15:00,67.24,67.26,67.23,67.25,13787.862338508306,67.24,67.26,67.23,67.25,13787.8623
2011-04-04 15:20:00,67.24,67.27,67.24,67.25,33221.14862664206,67.24,67.27,67.24,67.25,33221.1486
2011-04-04 15:25:00,67.24,67.32,67.24,67.3,22581.69579850179,67.24,67.32,67.24,67.3,22581.6958
2011-04-04 15:30:00,67.3,67.3,67.26,67.26,10205.189447399847,67.3,67.3,67.26,67.26,10205.1894
2011-04-04 15:35:00,67.28,67.32,67.26,67.32,11507.979589621104,67.28,67.32,67.26,67.32,11507.9796
2011-04-04 15:40:00,67.32,67.34,67.27,67.3,15524.915861469985,67.32,67.34,67.27,67.3,15524.9159
2011-04-04 15:45:00,67.3,67.32,67.26,67.31,15090.652480729565,67.3,67.32,67.26,67.31,15090.6525
2011-04-04 15:50:00,67.31,67.4,67.31,67.38,59168.385625882096,67.31,67.4,67.31,67.38,59168.3856
2011-04-04 15:55:00,67.37,67.49,67.36,67.49,85875.58354141787,67.37,67.49,67.36,67.49,85875.5835
2011-04-05 09:30:00,67.16,67.52,67.15,67.48,47334.70850070568,67.16,67.52,67.15,67.48,47334.7085
2011-04-05 09:35:00,67.48,67.54,67.41,67.42,11507.979589621104,67.48,67.54,67.41,67.42,11507.9796
2011-04-05 09:40:00,67.42,67.43,67.15,67.17,29312.77819997829,67.42,67.43,67.15,67.17,29312.7782
2011-04-05 09:45:00,67.17,67.46,67.17,67.45,33872.54369775269,67.17,67.46,67.17,67.45,33872.5437
2011-04-05 09:50:00,67.45,67.53,67.44,67.51,17587.666919986972,67.45,67.53,67.44,67.51,17587.6669
2011-04-05 09:55:00,67.49,67.56,67.45,67.45,15633.481706655088,67.49,67.56,67.45,67.45,15633.4817
2011-04-05 10:00:00,67.44,67.44,67.24,67.28,28661.38312886766,67.44,67.44,67.24,67.28,28661.3831
2011-04-05 10:05:00,67.27,67.28,67.24,67.27,16067.745087395506,67.27,67.28,67.24,67.27,16067.7451
2011-04-05 10:10:00,67.28,67.39,67.28,67.39,13570.730648138097,67.28,67.39,67.28,67.39,13570.7306
2011-04-05 10:15:00,67.39,67.43,67.34,67.34,12919.335577027468,67.39,67.43,67.34,67.34,12919.3356
2011-04-05 10:20:00,67.33,67.45,67.33,67.43,17153.403539246552,67.33,67.45,67.33,67.43,17153.4035
2011-04-05 10:25:00,67.44,67.55,67.42,67.55,12702.203886657258,67.44,67.55,67.42,67.55,12702.2039
2011-04-05 10:30:00,67.53,67.54,67.51,67.54,11833.67712517642,67.53,67.54,67.51,67.54,11833.6771
2011-04-05 10:35:00,67.54,67.6,67.5,67.53,15633.481706655088,67.54,67.6,67.5,67.53,15633.4817
2011-04-05 10:40:00,67.54,67.6,67.53,67.57,7491.043317772229,67.54,67.6,67.53,67.57,7491.0433
2011-04-05 10:45:00,67.6,67.7,67.6,67.7,14222.125719248725,67.6,67.7,67.6,67.7,14222.1257
2011-04-05 10:50:00,67.7,67.77,67.7,67.76,18456.19368146781,67.7,67.77,67.7,67.76,18456.1937
2011-04-05 10:55:00,67.77,67.79,67.73,67.79,13027.901422212572,67.77,67.79,67.73,67.79,13027.9014
2011-04-05 11:00:00,67.8,67.89,67.8,67.89,11507.979589621104,67.8,67.89,67.8,67.89,11507.9796
2011-04-05 11:05:00,67.88,67.89,67.78,67.83,14656.389099989145,67.88,67.89,67.78,67.83,14656.3891
2011-04-05 11:10:00,67.83,67.83,67.75,67.75,9770.92606665943,67.83,67.83,67.75,67.75,9770.9261
2011-04-05 11:15:00,67.75,67.76,67.7,67.75,10748.018673325372,67.75,67.76,67.7,67.75,10748.0187
2011-04-05 11:20:00,67.75,67.75,67.71,67.74,7273.91162740202,67.75,67.75,67.71,67.74,7273.9116
2011-04-05 11:25:00,67.74,67.77,67.73,67.74,9010.965150363696,67.74,67.77,67.73,67.74,9010.9652
2011-04-05 11:30:00,67.76,67.79,67.74,67.79,7816.740853327544,67.76,67.79,67.74,67.79,7816.7409
2011-04-05 11:35:00,67.8,67.84,67.77,67.78,15199.218325914668,67.8,67.84,67.77,67.78,15199.2183
2011-04-05 11:40:00,67.78,67.89,67.77,67.86,9119.5309955488,67.78,67.89,67.77,67.86,9119.531
2011-04-05 11:45:00,67.86,67.87,67.78,67.82,11725.111279991315,67.86,67.87,67.78,67.82,11725.1113
2011-04-05 11:50:00,67.81,67.88,67.77,67.86,17044.837694061447,67.81,67.88,67.77,67.86,17044.8377
2011-04-05 11:55:00,67.85,67.93,67.81,67.92,27901.422212571924,67.85,67.93,67.81,67.92,27901.4222
2011-04-05 12:00:00,67.93,67.96,67.91,67.95,19867.549668874173,67.93,67.96,67.91,67.95,19867.5497
2011-04-05 12:05:00,67.94,68.0,67.9,68.0,24210.18347627836,67.94,68.0,67.9,68.0,24210.1835
2011-04-05 12:10:00,67.99,68.01,67.96,68.0,15959.1792422104,67.99,68.01,67.96,68.0,15959.1792
2011-04-05 12:15:00,68.0,68.03,68.0,68.03,4342.633807404191,68.0,68.03,68.0,68.03,4342.6338
2011-04-05 12:20:00,68.02,68.04,68.0,68.0,18347.627836282707,68.02,68.04,68.0,68.0,18347.6278
2011-04-05 12:25:00,68.0,68.06,68.0,68.06,12810.769731842363,68.0,68.06,68.0,68.06,12810.7697
2011-04-05 12:30:00,68.06,68.09,68.03,68.09,15199.218325914668,68.06,68.09,68.03,68.09,15199.2183
2011-04-05 12:35:00,68.1,68.12,68.1,68.12,12267.940505916838,68.1,68.12,68.1,68.12,12267.9405
2011-04-05 12:40:00,68.12,68.14,68.11,68.13,17479.101074801867,68.12,68.14,68.11,68.13,17479.1011
2011-04-05 12:45:00,68.12,68.15,68.12,68.13,14764.95494517425,68.12,68.15,68.12,68.13,14764.9549
2011-04-05 12:50:00,68.13,68.13,68.11,68.12,8685.267614808381,68.13,68.13,68.11,68.12,8685.2676
2011-04-05 12:55:00,68.12,68.15,68.12,68.13,17804.798610357182,68.12,68.15,68.12,68.13,17804.7986
2011-04-05 13:00:00,68.12,68.13,68.11,68.13,10530.886982955162,68.12,68.13,68.11,68.13,10530.887
2011-04-05 13:05:00,68.13,68.15,68.12,68.14,13462.164802952992,68.13,68.15,68.12,68.14,13462.1648
2011-04-05 13:10:00,68.13,68.15,68.12,68.12,14547.82325480404,68.13,68.15,68.12,68.12,14547.8233
2011-04-05 13:15:00,68.12,68.12,68.12,68.12,10313.755292584952,68.12,68.12,68.12,68.12,10313.7553
2011-04-05 13:20:00,68.12,68.12,68.12,68.12,16502.008468135926,68.12,68.12,68.12,68.12,16502.0085
2011-04-05 13:25:00,68.12,68.12,68.11,68.12,14330.69156443383,68.12,68.12,68.11,68.12,14330.6916
2011-04-05 13:30:00,68.12,68.12,68.06,68.06,7165.345782216915,68.12,68.12,68.06,68.06,7165.3458
2011-04-05 13:35:00,68.07,68.07,68.01,68.03,4016.936271848877,68.07,68.07,68.01,68.03,4016.9363
2011-04-05 13:40:00,68.02,68.02,68.0,68.0,6513.950711106286,68.02,68.02,68.0,68.0,6513.9507
2011-04-05 13:45:00,68.0,68.0,67.92,67.92,5211.160568885029,68.0,68.0,67.92,67.92,5211.1606
2011-04-05 13:50:00,67.92,67.95,67.9,67.94,5536.858104440344,67.92,67.95,67.9,67.94,5536.8581
2011-04-05 13:55:00,67.94,67.96,67.89,67.89,4016.936271848877,67.94,67.96,67.89,67.89,4016.9363
2011-04-05 14:00:00,67.89,67.92,67.78,67.78,26272.93453479536,67.89,67.92,67.78,67.78,26272.9345
2011-04-05 14:05:00,67.77,67.85,67.77,67.81,9662.360221474324,67.77,67.85,67.77,67.81,9662.3602
2011-04-05 14:10:00,67.83,67.89,67.83,67.87,7599.609162957334,67.83,67.89,67.83,67.87,7599.6092
2011-04-05 14:15:00,67.87,67.9,67.85,67.88,6731.082401476496,67.87,67.9,67.85,67.88,6731.0824
2011-04-05 14:20:00,67.89,67.93,67.87,67.89,10205.189447399847,67.89,67.93,67.87,67.89,10205.1894
2011-04-05 14:25:00,67.89,67.91,67.88,67.89,9553.79437628922,67.89,67.91,67.88,67.89,9553.7944
2011-04-05 14:30:00,67.9,67.94,67.86,67.86,18564.75952665292,67.9,67.94,67.86,67.86,18564.7595
2011-04-05 14:35:00,67.86,67.87,67.8,67.84,32352.62186516122,67.86,67.87,67.8,67.84,32352.6219
2011-04-05 14:40:00,67.84,67.85,67.8,67.83,14330.69156443383,67.84,67.85,67.8,67.83,14330.6916
2011-04-05 14:45:00,67.82,67.88,67.81,67.85,20518.944739984803,67.82,67.88,67.81,67.85,20518.9447
2011-04-05 14:50:00,67.85,67.86,67.81,67.84,11507.979589621104,67.85,67.86,67.81,67.84,11507.9796
2011-04-05 14:55:00,67.84,67.92,67.83,67.88,9336.662685919013,67.84,67.92,67.83,67.88,9336.6627
2011-04-05 15:00:00,67.87,67.92,67.85,67.85,18781.891217023127,67.87,67.92,67.85,67.85,18781.8912
2011-04-05 15:05:00,67.85,67.87,67.79,67.81,23015.95917924221,67.85,67.87,67.79,67.81,23015.9592
2011-04-05 15:10:00,67.81,67.81,67.71,67.73,20084.681359244383,67.81,67.81,67.71,67.73,20084.6814
2011-04-05 15:15:00,67.72,67.72,67.68,67.7,10748.018673325372,67.72,67.72,67.68,67.7,10748.0187
2011-04-05 15:20:00,67.71,67.71,67.62,67.64,33438.28031701227,67.71,67.71,67.62,67.64,33438.2803
2011-04-05 15:25:00,67.63,67.64,67.55,67.55,40169.36271848877,67.63,67.64,67.55,67.55,40169.3627
2011-04-05 15:30:00,67.55,67.58,67.5,67.53,25947.23699924004,67.55,67.58,67.5,67.53,25947.237
2011-04-05 15:35:00,67.53,67.58,67.53,67.57,23667.35425035284,67.53,67.58,67.53,67.57,23667.3543
2011-04-05 15:40:00,67.57,67.57,67.49,67.53,44294.86483552275,67.57,67.57,67.49,67.53,44294.8648
2011-04-05 15:45:00,67.53,67.56,67.49,67.56,31158.39756812507,67.53,67.56,67.49,67.56,31158.3976
2011-04-05 15:50:00,67.55,67.55,67.45,67.49,48094.669417001416,67.55,67.55,67.45,67.49,48094.6694
2011-04-05 15:55:00,67.49,67.53,67.45,67.47,147649.5494517425,67.49,67.53,67.45,67.47,147649.5495
2011-04-06 09:30:00,67.77,67.99,67.61,67.99,27467.158831831508,67.77,67.99,67.61,67.99,27467.1588
2011-04-06 09:35:00,67.96,68.07,67.87,68.05,21387.47150146564,67.96,68.07,67.87,68.05,21387.4715
2011-04-06 09:40:00,68.05,68.14,68.03,68.12,32244.05601997612,68.05,68.14,68.03,68.12,32244.056
2011-04-06 09:45:00,68.13,68.14,68.09,68.13,16719.140158506136,68.13,68.14,68.09,68.13,16719.1402
2011-04-06 09:50:00,68.13,68.16,68.07,68.1,98577.78742807511,68.13,68.16,68.07,68.1,98577.7874
2011-04-06 09:55:00,68.1,68.21,67.92,68.0,38323.74335034198,68.1,68.21,67.92,68.0,38323.7434
2011-04-06 10:00:00,68.01,68.12,67.98,68.11,9553.79437628922,68.01,68.12,67.98,68.11,9553.7944
2011-04-06 10:05:00,68.12,68.18,68.12,68.15,15416.350016284878,68.12,68.18,68.12,68.15,15416.35
2011-04-06 10:10:00,68.16,68.2,68.06,68.08,28987.08066442297,68.16,68.2,68.06,68.08,28987.0807
2011-04-06 10:15:00,68.08,68.08,67.92,67.98,24753.012702203887,68.08,68.08,67.92,67.98,24753.0127
2011-04-06 10:20:00,67.98,67.98,67.87,67.89,12050.80881554663,67.98,67.98,67.87,67.89,12050.8088
2011-04-06 10:25:00,67.89,68.09,67.89,68.09,14764.95494517425,67.89,68.09,67.89,68.09,14764.9549
2011-04-06 10:30:00,68.1,68.16,68.06,68.12,12593.638041472152,68.1,68.16,68.06,68.12,12593.638
2011-04-06 10:35:00,68.13,68.16,68.02,68.08,22255.99826294648,68.13,68.16,68.02,68.08,22255.9983
2011-04-06 10:40:00,68.09,68.23,68.08,68.1,50048.8546303333,68.09,68.23,68.08,68.1,50048.8546
2011-04-06 10:45:00,68.1,68.1,68.03,68.07,15524.915861469985,68.1,68.1,68.03,68.07,15524.9159
2011-04-06 10:50:00,68.06,68.23,68.02,68.23,19758.98382368907,68.06,68.23,68.02,68.23,19758.9838
2011-04-06 10:55:00,68.23,68.28,68.21,68.26,14982.086635544458,68.23,68.28,68.21,68.26,14982.0866
2011-04-06 11:00:00,68.25,68.35,68.24,68.27,39083.70426663772,68.25,68.35,68.24,68.27,39083.7043
2011-04-06 11:05:00,68.28,68.31,68.08,68.11,29312.77819997829,68.28,68.31,68.08,68.11,29312.7782
2011-04-06 11:10:00,68.11,68.14,67.99,68.05,18564.75952665292,68.11,68.14,67.99,68.05,18564.7595
2011-04-06 11:15:00,68.06,68.1,68.0,68.02,15633.481706655088,68.06,68.1,68.0,68.02,15633.4817
2011-04-06 11:20:00,68.0,68.07,67.98,68.04,9445.228531104114,68.0,68.07,67.98,68.04,9445.2285
2011-04-06 11:25:00,68.05,68.07,68.0,68.0,9010.965150363696,68.05,68.07,68.0,68.0,9010.9652
2011-04-06 11:30:00,68.0,68.04,67.98,68.01,18130.496145912497,68.0,68.04,67.98,68.01,18130.4961
2011-04-06 11:35:00,68.02,68.06,67.96,68.03,13462.164802952992,68.02,68.06,67.96,68.03,13462.1648
2011-04-06 11:40:00,68.04,68.09,68.02,68.06,7599.609162957334,68.04,68.09,68.02,68.06,7599.6092
2011-04-06 11:45:00,68.06,68.1,67.93,68.02,9770.92606665943,68.06,68.1,67.93,68.02,9770.9261
2011-04-06 11:50:00,68.01,68.07,67.94,68.07,11725.111279991315,68.01,68.07,67.94,68.07,11725.1113
2011-04-06 11:55:00,68.07,68.09,67.97,67.98,17044.837694061447,68.07,68.09,67.97,67.98,17044.8377
2011-04-06 12:00:00,67.97,68.04,67.94,67.96,9770.92606665943,67.97,68.04,67.94,67.96,9770.9261
2011-04-06 12:05:00,67.96,68.06,67.9,67.94,15090.652480729565,67.96,68.06,67.9,67.94,15090.6525
2011-04-06 12:10:00,67.95,68.02,67.95,68.02,11182.282054065792,67.95,68.02,67.95,68.02,11182.2821
2011-04-06 12:15:00,68.03,68.07,67.99,68.05,10856.584518510475,68.03,68.07,67.99,68.05,10856.5845
2011-04-06 12:20:00,68.05,68.13,68.05,68.08,10748.018673325372,68.05,68.13,68.05,68.08,10748.0187
2011-04-06 12:25:00,68.08,68.11,68.02,68.02,5971.121485180763,68.08,68.11,68.02,68.02,5971.1215
2011-04-06 12:30:00,68.01,68.09,67.97,67.97,11290.847899250895,68.01,68.09,67.97,67.97,11290.8479
2011-04-06 12:35:00,67.98,68.0,67.94,67.96,12267.940505916838,67.98,68.0,67.94,67.96,12267.9405
2011-04-06 12:40:00,67.98,68.03,67.95,67.98,12485.072196287048,67.98,68.03,67.95,67.98,12485.0722
2011-04-06 12:45:00,67.97,68.02,67.97,68.0,11616.54543480621,67.97,68.02,67.97,68.0,11616.5454
2011-04-06 12:50:00,67.99,68.05,67.97,68.0,10313.755292584952,67.99,68.05,67.97,68.0,10313.7553
2011-04-06 12:55:00,68.0,68.01,67.97,68.0,6948.214091846705,68.0,68.01,67.97,68.0,6948.2141
2011-04-06 13:00:00,68.0,68.05,67.99,68.01,9445.228531104114,68.0,68.05,67.99,68.01,9445.2285
2011-04-06 13:05:00,68.0,68.04,67.98,68.0,4234.067962219086,68.0,68.04,67.98,68.0,4234.068
2011-04-06 13:10:00,68.01,68.07,67.94,67.99,8902.399305178591,68.01,68.07,67.94,67.99,8902.3993
2011-04-06 13:15:00,68.0,68.09,68.0,68.06,5319.726414070134,68.0,68.09,68.0,68.06,5319.7264
2011-04-06 13:20:00,68.05,68.06,67.99,68.0,3908.370426663772,68.05,68.06,67.99,68.0,3908.3704
2011-04-06 13:25:00,68.0,68.01,68.0,68.0,3365.541200738248,68.0,68.01,68.0,68.0,3365.5412
2011-04-06 13:30:00,68.0,68.03,67.99,68.03,7491.043317772229,68.0,68.03,67.99,68.03,7491.0433
2011-04-06 13:35:00,68.04,68.04,67.97,67.98,7056.77993703181,68.04,68.04,67.97,67.98,7056.7799
2011-04-06 13:40:00,67.98,68.02,67.97,67.98,6948.214091846705,67.98,68.02,67.97,67.98,6948.2141
2011-04-06 13:45:00,67.97,67.99,67.95,67.98,7491.043317772229,67.97,67.99,67.95,67.98,7491.0433
2011-04-06 13:50:00,68.0,68.04,68.0,68.03,8033.872543697753,68.0,68.04,68.0,68.03,8033.8725
2011-04-06 13:55:00,68.02,68.04,68.0,68.04,5211.160568885029,68.02,68.04,68.0,68.04,5211.1606
2011-04-06 14:00:00,68.03,68.03,67.99,67.99,4125.502117033981,68.03,68.03,67.99,67.99,4125.5021
2011-04-06 14:05:00,67.98,68.02,67.95,68.02,8033.872543697753,67.98,68.02,67.95,68.02,8033.8725
2011-04-06 14:10:00,68.03,68.06,67.99,68.01,4451.199652589296,68.03,68.06,67.99,68.01,4451.1997
2011-04-06 14:15:00,68.0,68.0,67.88,67.89,16284.876777765716,68.0,68.0,67.88,67.89,16284.8768
2011-04-06 14:20:00,67.89,67.89,67.83,67.83,9228.096840733906,67.89,67.89,67.83,67.83,9228.0968
2011-04-06 14:25:00,67.83,67.85,67.81,67.82,5102.5947236999245,67.83,67.85,67.81,67.82,5102.5947
2011-04-06 14:30:00,67.82,67.89,67.82,67.87,8142.438388882858,67.82,67.89,67.82,67.87,8142.4384
2011-04-06 14:35:00,67.88,67.92,67.88,67.89,6839.648246661601,67.88,67.92,67.88,67.89,6839.6482
2011-04-06 14:40:00,67.88,67.88,67.83,67.84,8902.399305178591,67.88,67.88,67.83,67.84,8902.3993
2011-04-06 14:45:00,67.85,67.94,67.85,67.88,17479.101074801867,67.85,67.94,67.85,67.88,17479.1011
2011-04-06 14:50:00,67.89,67.91,67.85,67.85,7056.77993703181,67.89,67.91,67.85,67.85,7056.7799
2011-04-06 14:55:00,67.87,67.92,67.86,67.87,14547.82325480404,67.87,67.92,67.86,67.87,14547.8233
2011-04-06 15:00:00,67.89,67.89,67.84,67.88,10530.886982955162,67.89,67.89,67.84,67.88,10530.887
2011-04-06 15:05:00,67.88,67.88,67.85,67.85,8359.570079253068,67.88,67.88,67.85,67.85,8359.5701
2011-04-06 15:10:00,67.84,67.88,67.82,67.86,7925.306698512648,67.84,67.88,67.82,67.86,7925.3067
2011-04-06 15:15:00,67.86,67.88,67.85,67.87,8685.267614808381,67.86,67.88,67.85,67.87,8685.2676
2011-04-06 15:20:00,67.87,67.88,67.83,67.87,11182.282054065792,67.87,67.88,67.83,67.87,11182.2821
2011-04-06 15:25:00,67.86,67.89,67.86,67.87,10965.150363695582,67.86,67.89,67.86,67.87,10965.1504
2011-04-06 15:30:00,67.88,67.94,67.88,67.92,13353.598957767888,67.88,67.94,67.88,67.92,13353.599
2011-04-06 15:35:00,67.92,67.92,67.89,67.91,10856.584518510475,67.92,67.92,67.89,67.91,10856.5845
2011-04-06 15:40:00,67.92,67.95,67.89,67.93,18890.45706220823,67.92,67.95,67.89,67.93,18890.4571
2011-04-06 15:45:00,67.94,67.96,67.87,67.89,28987.08066442297,67.94,67.96,67.87,67.89,28987.0807
2011-04-06 15:50:00,67.89,67.89,67.83,67.87,46357.615894039736,67.89,67.89,67.83,67.87,46357.6159
2011-04-06 15:55:00,67.87,67.88,67.8,67.8,82292.91065030942,67.87,67.88,67.8,67.8,82292.9107
2011-04-07 09:30:00,67.69,67.93,67.49,67.82,38758.0067310824,67.69,67.93,67.49,67.82,38758.0067
2011-04-07 09:35:00,67.7,67.75,67.61,67.63,25295.84192812941,67.7,67.75,67.61,67.63,25295.8419
2011-04-07 09:40:00,67.64,67.83,67.56,67.83,25078.7102377592,67.64,67.83,67.56,67.83,25078.7102
2011-04-07 09:45:00,67.84,67.98,67.84,67.92,31158.39756812507,67.84,67.98,67.84,67.92,31158.3976
2011-04-07 09:50:00,67.91,68.12,67.89,68.07,18781.891217023127,67.91,68.12,67.89,68.07,18781.8912
2011-04-07 09:55:00,68.07,68.12,68.0,68.0,7273.91162740202,68.07,68.12,68.0,68.0,7273.9116
2011-04-07 10:00:00,68.0,68.04,68.0,68.02,9228.096840733906,68.0,68.04,68.0,68.02,9228.0968
2011-04-07 10:05:00,68.02,68.02,67.91,67.91,19541.85213331886,68.02,68.02,67.91,67.91,19541.8521
2011-04-07 10:10:00,67.92,67.93,67.86,67.88,10965.150363695582,67.92,67.93,67.86,67.88,10965.1504
2011-04-07 10:15:00,67.89,67.89,67.78,67.79,14439.257409618936,67.89,67.89,67.78,67.79,14439.2574
2011-04-07 10:20:00,67.81,67.84,67.81,67.83,7491.043317772229,67.81,67.84,67.81,67.83,7491.0433
2011-04-07 10:25:00,67.83,67.85,67.77,67.78,26815.76376072088,67.83,67.85,67.77,67.78,26815.7638
2011-04-07 10:30:00,67.78,67.79,67.7,67.7,21496.037346650744,67.78,67.79,67.7,67.7,21496.0373
2011-04-07 10:35:00,67.7,67.7,67.44,67.55,59276.9514710672,67.7,67.7,67.44,67.55,59276.9515
2011-04-07 10:40:00,67.55,67.55,67.22,67.26,58082.72717403105,67.55,67.55,67.22,67.26,58082.7272
2011-04-07 10:45:00,67.26,67.53,67.11,67.53,44511.99652589296,67.26,67.53,67.11,67.53,44511.9965
2011-04-07 10:50:00,67.51,67.64,67.46,67.58,20736.07643035501,67.51,67.64,67.46,67.58,20736.0764
2011-04-07 10:55:00,67.59,67.73,67.59,67.7,19541.85213331886,67.59,67.73,67.59,67.7,19541.8521
2011-04-07 11:00:00,67.69,67.73,67.53,67.57,13027.901422212572,67.69,67.73,67.53,67.57,13027.9014
2011-04-07 11:05:00,67.6,67.62,67.49,67.49,23775.920095537946,67.6,67.62,67.49,67.49,23775.9201
2011-04-07 11:10:00,67.5,67.54,67.44,67.48,14330.69156443383,67.5,67.54,67.44,67.48,14330.6916
2011-04-07 11:15:00,67.5,67.54,67.47,67.52,12919.335577027468,67.5,67.54,67.47,67.52,12919.3356
2011-04-07 11:20:00,67.5,67.5,67.35,67.37,21387.47150146564,67.5,67.5,67.35,67.37,21387.4715
2011-04-07 11:25:00,67.36,67.36,67.25,67.29,18130.496145912497,67.36,67.36,67.25,67.29,18130.4961
2011-04-07 11:30:00,67.3,67.3,67.09,67.21,25947.23699924004,67.3,67.3,67.09,67.21,25947.237
2011-04-07 11:35:00,67.2,67.28,67.17,67.22,19433.28628813376,67.2,67.28,67.17,67.22,19433.2863
2011-04-07 11:40:00,67.2,67.27,67.1,67.17,31701.22679405059,67.2,67.27,67.1,67.17,31701.2268
2011-04-07 11:45:00,67.16,67.16,66.99,67.1,30832.700032569755,67.16,67.16,66.99,67.1,30832.7
2011-04-07 11:50:00,67.09,67.09,66.96,67.03,30289.87080664423,67.09,67.09,66.96,67.03,30289.8708
2011-04-07 11:55:00,67.04,67.24,66.98,67.23,27792.85636738682,67.04,67.24,66.98,67.23,27792.8564
2011-04-07 12:00:00,67.23,67.3,67.17,67.17,45271.95744218869,67.23,67.3,67.17,67.17,45271.9574
2011-04-07 12:05:00,67.17,67.49,67.14,67.45,34306.807078493104,67.17,67.49,67.14,67.45,34306.8071
2011-04-07 12:10:00,67.45,67.61,67.42,67.6,14873.520790359353,67.45,67.61,67.42,67.6,14873.5208
2011-04-07 12:15:00,67.6,67.66,67.6,67.65,17479.101074801867,67.6,67.66,67.6,67.65,17479.1011
2011-04-07 12:20:00,67.65,67.66,67.61,67.61,15090.652480729565,67.65,67.66,67.61,67.61,15090.6525
2011-04-07 12:25:00,67.63,67.63,67.54,67.54,13679.296493323202,67.63,67.63,67.54,67.54,13679.2965
2011-04-07 12:30:00,67.53,67.53,67.47,67.5,9770.92606665943,67.53,67.53,67.47,67.5,9770.9261
2011-04-07 12:35:00,67.5,67.59,67.49,67.53,36478.1239821952,67.5,67.59,67.49,67.53,36478.124
2011-04-07 12:40:00,67.53,67.54,67.47,67.47,11290.847899250895,67.53,67.54,67.47,67.47,11290.8479
2011-04-07 12:45:00,67.47,67.48,67.44,67.44,10748.018673325372,67.47,67.48,67.44,67.44,10748.0187
2011-04-07 12:50:00,67.44,67.47,67.41,67.44,12702.203886657258,67.44,67.47,67.41,67.44,12702.2039
2011-04-07 12:55:00,67.43,67.47,67.42,67.47,5753.989794810553,67.43,67.47,67.42,67.47,5753.9898
2011-04-07 13:00:00,67.47,67.49,67.45,67.47,9770.92606665943,67.47,67.49,67.45,67.47,9770.9261
2011-04-07 13:05:00,67.47,67.48,67.44,67.44,16176.31093258061,67.47,67.48,67.44,67.44,16176.3109
2011-04-07 13:10:00,67.45,67.52,67.43,67.46,15199.218325914668,67.45,67.52,67.43,67.46,15199.2183
2011-04-07 13:15:00,67.46,67.48,67.43,67.43,6513.950711106286,67.46,67.48,67.43,67.43,6513.9507
2011-04-07 13:20:00,67.42,67.45,67.38,67.45,6622.516556291391,67.42,67.45,67.38,67.45,6622.5166
2011-04-07 13:25:00,67.46,67.47,67.42,67.44,13679.296493323202,67.46,67.47,67.42,67.44,13679.2965
2011-04-07 13:30:00,67.43,67.44,67.35,67.38,13462.164802952992,67.43,67.44,67.35,67.38,13462.1648
2011-04-07 13:35:00,67.38,67.39,67.36,67.36,8793.833459993486,67.38,67.39,67.36,67.36,8793.8335
2011-04-07 13:40:00,67.36,67.4,67.33,67.36,12702.203886657258,67.36,67.4,67.33,67.36,12702.2039
2011-04-07 13:45:00,67.37,67.4,67.35,67.39,14439.257409618936,67.37,67.4,67.35,67.39,14439.2574
2011-04-07 13:50:00,67.39,67.4,67.37,67.37,10205.189447399847,67.39,67.4,67.37,67.37,10205.1894
2011-04-07 13:55:00,67.4,67.42,67.31,67.32,19541.85213331886,67.4,67.42,67.31,67.32,19541.8521
2011-04-07 14:00:00,67.33,67.39,67.32,67.37,5971.121485180763,67.33,67.39,67.32,67.37,5971.1215
2011-04-07 14:05:00,67.37,67.37,67.31,67.32,7382.477472587125,67.37,67.37,67.31,67.32,7382.4775
2011-04-07 14:10:00,67.33,67.42,67.33,67.39,24970.144392574097,67.33,67.42,67.33,67.39,24970.1444
2011-04-07 14:15:00,67.37,67.41,67.36,67.4,13353.598957767888,67.37,67.41,67.36,67.4,13353.599
2011-04-07 14:20:00,67.39,67.41,67.36,67.4,20518.944739984803,67.39,67.41,67.36,67.4,20518.9447
2011-04-07 14:25:00,67.41,67.41,67.37,67.38,7273.91162740202,67.41,67.41,67.37,67.38,7273.9116
2011-04-07 14:30:00,67.37,67.39,67.37,67.39,5971.121485180763,67.37,67.39,67.37,67.39,5971.1215
2011-04-07 14:35:00,67.39,67.46,67.37,67.43,9879.491911844534,67.39,67.46,67.37,67.43,9879.4919
2011-04-07 14:40:00,67.44,67.53,67.41,67.53,28227.11974812724,67.44,67.53,67.41,67.53,28227.1197
2011-04-07 14:45:00,67.51,67.54,67.49,67.51,8033.872543697753,67.51,67.54,67.49,67.51,8033.8725
2011-04-07 14:50:00,67.51,67.58,67.51,67.57,8685.267614808381,67.51,67.58,67.51,67.57,8685.2676
2011-04-07 14:55:00,67.56,67.56,67.5,67.53,9445.228531104114,67.56,67.56,67.5,67.53,9445.2285
2011-04-07 15:00:00,67.53,67.53,67.45,67.46,9228.096840733906,67.53,67.53,67.45,67.46,9228.0968
2011-04-07 15:05:00,67.46,67.46,67.4,67.42,10422.321137770055,67.46,67.46,67.4,67.42,10422.3211
2011-04-07 15:10:00,67.42,67.42,67.35,67.38,17044.837694061447,67.42,67.42,67.35,67.38,17044.8377
2011-04-07 15:15:00,67.38,67.44,67.33,67.43,18890.45706220823,67.38,67.44,67.33,67.43,18890.4571
2011-04-07 15:20:00,67.42,67.45,67.42,67.42,12810.769731842363,67.42,67.45,67.42,67.42,12810.7697
2011-04-07 15:25:00,67.42,67.42,67.29,67.31,13245.033112582782,67.42,67.42,67.29,67.31,13245.0331
2011-04-07 15:30:00,67.31,67.35,67.3,67.31,16067.745087395506,67.31,67.35,67.3,67.31,16067.7451
2011-04-07 15:35:00,67.31,67.35,67.31,67.31,22581.69579850179,67.31,67.35,67.31,67.31,22581.6958
2011-04-07 15:40:00,67.31,67.38,67.31,67.36,34632.50461404842,67.31,67.38,67.31,67.36,34632.5046
2011-04-07 15:45:00,67.36,67.38,67.3,67.32,42774.94300293128,67.36,67.38,67.3,67.32,42774.943
2011-04-07 15:50:00,67.32,67.32,67.26,67.28,79578.7645206818,67.32,67.32,67.26,67.28,79578.7645
2011-04-07 15:55:00,67.28,67.3,67.2,67.3,53848.659211811966,67.28,67.3,67.2,67.3,53848.6592
2011-04-08 09:30:00,67.58,67.74,67.37,67.62,50483.11801107372,67.58,67.74,67.37,67.62,50483.118
2011-04-08 09:35:00,67.65,67.74,67.53,67.55,13136.467267397677,67.65,67.74,67.53,67.55,13136.4673
2011-04-08 09:40:00,67.55,67.67,67.55,67.65,15633.481706655088,67.55,67.67,67.55,67.65,15633.4817
2011-04-08 09:45:00,67.65,67.65,67.54,67.54,12810.769731842363,67.65,67.65,67.54,67.54,12810.7697
2011-04-08 09:50:00,67.54,67.54,67.37,67.44,16393.44262295082,67.54,67.54,67.37,67.44,16393.4426
2011-04-08 09:55:00,67.46,67.62,67.45,67.62,21604.60319183585,67.46,67.62,67.45,67.62,21604.6032
2011-04-08 10:00:00,67.61,67.65,67.54,67.56,18130.496145912497,67.61,67.65,67.54,67.56,18130.4961
2011-04-08 10:05:00,67.58,67.65,67.56,67.58,10639.452828140267,67.58,67.65,67.56,67.58,10639.4528
2011-04-08 10:10:00,67.57,67.66,67.57,67.6,13245.033112582782,67.57,67.66,67.57,67.6,13245.0331
2011-04-08 10:15:00,67.6,67.65,67.39,67.48,13136.467267397677,67.6,67.65,67.39,67.48,13136.4673
2011-04-08 10:20:00,67.45,67.52,67.37,67.52,12702.203886657258,67.45,67.52,67.37,67.52,12702.2039
2011-04-08 10:25:00,67.52,67.6,67.48,67.58,7925.306698512648,67.52,67.6,67.48,67.58,7925.3067
2011-04-08 10:30:00,67.57,67.65,67.54,67.63,13027.901422212572,67.57,67.65,67.54,67.63,13027.9014
2011-04-08 10:35:00,67.65,67.65,67.56,67.61,15416.350016284878,67.65,67.65,67.56,67.61,15416.35
2011-04-08 10:40:00,67.61,67.63,67.57,67.61,12919.335577027468,67.61,67.63,67.57,67.61,12919.3356
2011-04-08 10:45:00,67.64,67.65,67.58,67.63,9445.228531104114,67.64,67.65,67.58,67.63,9445.2285
2011-04-08 10:50:00,67.63,67.63,67.56,67.63,7056.77993703181,67.63,67.63,67.56,67.63,7056.7799
2011-04-08 10:55:00,67.61,67.62,67.54,67.55,12485.072196287048,67.61,67.62,67.54,67.55,12485.0722
2011-04-08 11:00:00,67.56,67.62,67.55,67.6,5971.121485180763,67.56,67.62,67.55,67.6,5971.1215
2011-04-08 11:05:00,67.61,67.64,67.54,67.64,11399.413744436,67.61,67.64,67.54,67.64,11399.4137
2011-04-08 11:10:00,67.64,67.64,67.56,67.6,14982.086635544458,67.64,67.64,67.56,67.6,14982.0866
2011-04-08 11:15:00,67.59,67.63,67.57,67.6,9228.096840733906,67.59,67.63,67.57,67.6,9228.0968
2011-04-08 11:20:00,67.6,67.62,67.56,67.57,7925.306698512648,67.6,67.62,67.56,67.57,7925.3067
2011-04-08 11:25:00,67.58,67.64,67.58,67.6,19976.11551405928,67.58,67.64,67.58,67.6,19976.1155
2011-04-08 11:30:00,67.6,67.67,67.59,67.65,17913.364455542287,67.6,67.67,67.59,67.65,17913.3645
2011-04-08 11:35:00,67.65,67.69,67.58,67.66,16936.271848876346,67.65,67.69,67.58,67.66,16936.2718
2011-04-08 11:40:00,67.66,67.68,67.62,67.67,23341.65671479753,67.66,67.68,67.62,67.67,23341.6567
2011-04-08 11:45:00,67.69,67.7,67.62,67.68,9553.79437628922,67.69,67.7,67.62,67.68,9553.7944
2011-04-08 11:50:00,67.68,67.7,67.65,67.65,89675.38812289653,67.68,67.7,67.65,67.65,89675.3881
2011-04-08 11:55:00,67.65,67.65,67.6,67.63,7599.609162957334,67.65,67.65,67.6,67.63,7599.6092
2011-04-08 12:00:00,67.63,67.69,67.62,67.69,5645.423949625448,67.63,67.69,67.62,67.69,5645.4239
2011-04-08 12:05:00,67.67,67.73,67.65,67.7,117576.81033546849,67.67,67.73,67.65,67.7,117576.8103
2011-04-08 12:10:00,67.71,67.75,67.71,67.75,6839.648246661601,67.71,67.75,67.71,67.75,6839.6482
2011-04-08 12:15:00,67.75,67.77,67.74,67.76,5319.726414070134,67.75,67.77,67.74,67.76,5319.7264
2011-04-08 12:20:00,67.76,67.77,67.72,67.72,9988.05775702964,67.76,67.77,67.72,67.72,9988.0578
2011-04-08 12:25:00,67.72,67.77,67.72,67.77,5428.292259255239,67.72,67.77,67.72,67.77,5428.2923
2011-04-08 12:30:00,67.77,67.81,67.77,67.79,26924.329605905983,67.77,67.81,67.77,67.79,26924.3296
2011-04-08 12:35:00,67.8,67.85,67.77,67.77,30398.43665182933,67.8,67.85,67.77,67.77,30398.4367
2011-04-08 12:40:00,67.78,67.82,67.7,67.7,11942.242970361523,67.78,67.82,67.7,67.7,11942.243
2011-04-08 12:45:00,67.7,67.71,67.65,67.66,4342.633807404191,67.7,67.71,67.65,67.66,4342.6338
2011-04-08 12:50:00,67.66,67.67,67.59,67.59,115839.7568125068,67.66,67.67,67.59,67.59,115839.7568
2011-04-08 12:55:00,67.58,67.58,67.5,67.53,11833.67712517642,67.58,67.58,67.5,67.53,11833.6771
2011-04-08 13:00:00,67.53,67.58,67.52,67.55,5102.5947236999245,67.53,67.58,67.52,67.55,5102.5947
2011-04-08 13:05:00,67.55,67.59,67.55,67.59,3582.6728911084574,67.55,67.59,67.55,67.59,3582.6729
2011-04-08 13:10:00,67.61,67.61,67.54,67.57,4668.3313429595055,67.61,67.61,67.54,67.57,4668.3313
2011-04-08 13:15:00,67.57,67.63,67.57,67.59,4776.89718814461,67.57,67.63,67.57,67.59,4776.8972
2011-04-08 13:20:00,67.61,67.67,67.61,67.65,2931.277819997829,67.61,67.67,67.61,67.65,2931.2778
2011-04-08 13:25:00,67.65,67.65,67.62,67.63,3256.975355553143,67.65,67.65,67.62,67.63,3256.9754
2011-04-08 13:30:00,67.63,67.65,67.54,67.56,5645.423949625448,67.63,67.65,67.54,67.56,5645.4239
2011-04-08 13:35:00,67.55,67.57,67.54,67.55,3039.8436651829334,67.55,67.57,67.54,67.55,3039.8437
2011-04-08 13:40:00,67.55,67.56,67.53,67.53,1519.921832591467,67.55,67.56,67.53,67.53,1519.9218
2011-04-08 13:45:00,67.53,67.54,67.48,67.51,5862.555639995658,67.53,67.54,67.48,67.51,5862.5556
2011-04-08 13:50:00,67.51,67.56,67.51,67.54,5645.423949625448,67.51,67.56,67.51,67.54,5645.4239
2011-04-08 13:55:00,67.56,67.56,67.46,67.49,4016.936271848877,67.56,67.56,67.46,67.49,4016.9363
2011-04-08 14:00:00,67.49,67.55,67.49,67.54,3582.6728911084574,67.49,67.55,67.49,67.54,3582.6729
2011-04-08 14:05:00,67.54,67.55,67.49,67.54,6731.082401476496,67.54,67.55,67.49,67.54,6731.0824
2011-04-08 14:10:00,67.54,67.56,67.41,67.42,9879.491911844534,67.54,67.56,67.41,67.42,9879.4919
2011-04-08 14:15:00,67.42,67.42,67.34,67.37,8359.570079253068,67.42,67.42,67.34,67.37,8359.5701
2011-04-08 14:20:00,67.38,67.4,67.32,67.39,6296.819020736077,67.38,67.4,67.32,67.39,6296.819
2011-04-08 14:25:00,67.39,67.42,67.34,67.41,6622.516556291391,67.39,67.42,67.34,67.41,6622.5166
2011-04-08 14:30:00,67.41,67.43,67.35,67.37,6622.516556291391,67.41,67.43,67.35,67.37,6622.5166
2011-04-08 14:35:00,67.37,67.37,67.24,67.29,19650.417978503963,67.37,67.37,67.24,67.29,19650.418
2011-04-08 14:40:00,67.29,67.32,67.29,67.32,15524.915861469985,67.29,67.32,67.29,67.32,15524.9159
2011-04-08 14:45:00,67.31,67.36,67.26,67.26,18564.75952665292,67.31,67.36,67.26,67.26,18564.7595
2011-04-08 14:50:00,67.27,67.3,67.24,67.28,9445.228531104114,67.27,67.3,67.24,67.28,9445.2285
2011-04-08 14:55:00,67.29,67.3,67.21,67.24,70784.93106068831,67.29,67.3,67.21,67.24,70784.9311
2011-04-08 15:00:00,67.24,67.29,67.22,67.28,29638.4757355336,67.24,67.29,67.22,67.28,29638.4757
2011-04-08 15:05:00,67.27,67.35,67.25,67.32,9445.228531104114,67.27,67.35,67.25,67.32,9445.2285
2011-04-08 15:10:00,67.33,67.34,67.3,67.3,8902.399305178591,67.33,67.34,67.3,67.3,8902.3993
2011-04-08 15:15:00,67.31,67.38,67.31,67.38,6296.819020736077,67.31,67.38,67.31,67.38,6296.819
2011-04-08 15:20:00,67.37,67.37,67.33,67.35,5862.555639995658,67.37,67.37,67.33,67.35,5862.5556
2011-04-08 15:25:00,67.34,67.42,67.33,67.42,13245.033112582782,67.34,67.42,67.33,67.42,13245.0331
2011-04-08 15:30:00,67.42,67.47,67.4,67.46,65465.20464661818,67.42,67.47,67.4,67.46,65465.2046
2011-04-08 15:35:00,67.45,67.5,67.39,67.4,8685.267614808381,67.45,67.5,67.39,67.4,8685.2676
2011-04-08 15:40:00,67.4,67.47,67.39,67.45,12267.940505916838,67.4,67.47,67.39,67.45,12267.9405
2011-04-08 15:45:00,67.44,67.54,67.44,67.52,13679.296493323202,67.44,67.54,67.44,67.52,13679.2965
2011-04-08 15:50:00,67.52,67.65,67.51,67.63,20518.944739984803,67.52,67.65,67.51,67.63,20518.9447
2011-04-08 15:55:00,67.64,67.64,67.5,67.5,179567.90793616328,67.64,67.64,67.5,67.5,179567.9079
2011-04-11 09:30:00,70.67,72.09,70.47,71.83,820323.5262186517,70.67,72.09,70.47,71.83,820323.5262
2011-04-11 09:35:00,71.74,71.85,71.15,71.15,240147.6495494517,71.74,71.85,71.15,71.15,240147.6495
2011-04-11 09:40:00,71.15,71.3,70.92,71.26,247747.2587124091,71.15,71.3,70.92,71.26,247747.2587
2011-04-11 09:45:00,71.23,71.26,70.65,70.92,220822.9291065031,71.23,71.26,70.65,70.92,220822.9291
2011-04-11 09:50:00,70.93,70.96,70.7,70.72,124959.2878080556,70.93,70.96,70.7,70.72,124959.2878
2011-04-11 09:55:00,70.73,70.8,70.65,70.75,97166.43144066876,70.73,70.8,70.65,70.75,97166.4314
2011-04-11 10:00:00,70.75,70.77,70.37,70.68,172836.8255346868,70.75,70.77,70.37,70.68,172836.8255
2011-04-11 10:05:00,70.69,71.32,70.68,71.32,100749.10433177724,70.69,71.32,70.68,71.32,100749.1043
2011-04-11 10:10:00,71.31,71.32,71.12,71.24,65790.9021821735,71.31,71.32,71.12,71.24,65790.9022
2011-04-11 10:15:00,71.26,71.48,71.26,71.43,159266.0948865487,71.26,71.48,71.26,71.43,159266.0949
2011-04-11 10:20:00,71.42,71.42,70.92,71.13,64162.41450439692,71.42,71.42,70.92,71.13,64162.4145
2011-04-11 10:25:00,71.15,71.16,71.11,71.15,24861.578547388992,71.15,71.16,71.11,71.15,24861.5785
2011-04-11 10:30:00,71.15,71.15,70.84,71.1,54174.35674736728,71.15,71.15,70.84,71.1,54174.3567
2011-04-11 10:35:00,71.1,71.32,71.09,71.2,52654.43491477581,71.1,71.32,71.09,71.2,52654.4349
2011-04-11 10:40:00,71.2,71.2,71.06,71.16,36369.5581370101,71.2,71.2,71.06,71.16,36369.5581
2011-04-11 10:45:00,71.18,71.37,71.14,71.33,59602.64900662252,71.18,71.37,71.14,71.33,59602.649
2011-04-11 10:50:00,71.34,71.58,71.31,71.54,56237.10780588427,71.34,71.58,71.31,71.54,56237.1078
2011-04-11 10:55:00,71.55,71.56,71.13,71.18,57865.59548366084,71.55,71.56,71.13,71.18,57865.5955
2011-04-11 11:00:00,71.17,71.4,71.16,71.17,40060.79687330366,71.17,71.4,71.16,71.17,40060.7969
2011-04-11 11:05:00,71.17,71.31,71.16,71.26,23124.52502442732,71.17,71.31,71.16,71.26,23124.525
2011-04-11 11:10:00,71.26,71.29,71.11,71.13,26055.802844425143,71.26,71.29,71.11,71.13,26055.8028
2011-04-11 11:15:00,71.12,71.51,71.11,71.39,43969.16729996744,71.12,71.51,71.11,71.39,43969.1673
2011-04-11 11:20:00,71.36,71.62,71.36,71.4,80772.98881771795,71.36,71.62,71.36,71.4,80772.9888
2011-04-11 11:25:00,71.41,71.55,71.41,71.44,14222.125719248725,71.41,71.55,71.41,71.44,14222.1257
2011-04-11 11:30:00,71.44,71.52,71.37,71.47,30832.700032569755,71.44,71.52,71.37,71.47,30832.7
2011-04-11 11:35:00,71.47,71.59,71.46,71.5,26272.93453479536,71.47,71.59,71.46,71.5,26272.9345
2011-04-11 11:40:00,71.5,71.5,71.42,71.49,15199.218325914668,71.5,71.5,71.42,71.49,15199.2183
2011-04-11 11:45:00,71.49,71.53,71.31,71.35,29964.173271088915,71.49,71.53,71.31,71.35,29964.1733
2011-04-11 11:50:00,71.34,71.39,71.15,71.23,32786.88524590164,71.34,71.39,71.15,71.23,32786.8852
2011-04-11 11:55:00,71.24,71.27,71.15,71.27,30181.304961459125,71.24,71.27,71.15,71.27,30181.305
2011-04-11 12:00:00,71.27,71.35,71.26,71.27,12485.072196287048,71.27,71.35,71.26,71.27,12485.0722
2011-04-11 12:05:00,71.28,71.28,71.17,71.2,23341.65671479753,71.28,71.28,71.17,71.2,23341.6567
2011-04-11 12:10:00,71.2,71.39,71.2,71.37,19216.154597763543,71.2,71.39,71.2,71.37,19216.1546
2011-04-11 12:15:00,71.38,71.47,71.37,71.46,17804.798610357182,71.38,71.47,71.37,71.46,17804.7986
2011-04-11 12:20:00,71.46,71.71,71.46,71.62,64922.37542069265,71.46,71.71,71.46,71.62,64922.3754
2011-04-11 12:25:00,71.63,71.66,71.42,71.52,72847.6821192053,71.63,71.66,71.42,71.52,72847.6821
2011-04-11 12:30:00,71.51,71.56,71.36,71.4,50591.68385625882,71.51,71.56,71.36,71.4,50591.6839
2011-04-11 12:35:00,71.4,71.5,71.39,71.5,43209.2063836717,71.4,71.5,71.39,71.5,43209.2064
2011-04-11 12:40:00,71.5,71.77,71.47,71.75,207469.33014873523,71.5,71.77,71.47,71.75,207469.3301
2011-04-11 12:45:00,71.75,71.92,71.75,71.92,115296.92758658128,71.75,71.92,71.75,71.92,115296.9276
2011-04-11 12:50:00,71.89,72.0,71.84,72.0,74041.90641624146,71.89,72.0,71.84,72.0,74041.9064
2011-04-11 12:55:00,71.98,72.08,71.85,71.94,64922.37542069265,71.98,72.08,71.85,71.94,64922.3754
2011-04-11 13:00:00,71.94,72.08,71.92,72.08,60471.17576810336,71.94,72.08,71.92,72.08,60471.1758
2011-04-11 13:05:00,72.08,72.12,71.99,72.08,105634.56736510694,72.08,72.12,71.99,72.08,105634.5674
2011-04-11 13:10:00,72.09,72.09,71.87,71.89,26815.76376072088,72.09,72.09,71.87,71.89,26815.7638
2011-04-11 13:15:00,71.89,71.93,71.74,71.93,40386.49440885898,71.89,71.93,71.74,71.93,40386.4944
2011-04-11 13:20:00,71.92,72.05,71.91,71.92,66985.12647920965,71.92,72.05,71.91,71.92,66985.1265
2011-04-11 13:25:00,71.93,72.08,71.93,72.08,58191.29301921616,71.93,72.08,71.93,72.08,58191.293
2011-04-11 13:30:00,72.06,72.08,72.03,72.06,64705.24373032244,72.06,72.08,72.03,72.06,64705.2437
2011-04-11 13:35:00,72.06,72.11,72.03,72.03,32352.62186516122,72.06,72.11,72.03,72.03,32352.6219
2011-04-11 13:40:00,72.05,72.12,72.05,72.1,84355.6617088264,72.05,72.12,72.05,72.1,84355.6617
2011-04-11 13:45:00,72.1,72.12,72.1,72.12,26598.632070350668,72.1,72.12,72.1,72.12,26598.6321
2011-04-11 13:50:00,72.11,72.12,72.01,72.12,62859.62436217566,72.11,72.12,72.01,72.12,62859.6244
2011-04-11 13:55:00,72.12,72.23,72.1,72.23,61991.097600694826,72.12,72.23,72.1,72.23,61991.0976
2011-04-11 14:00:00,72.22,72.22,72.15,72.2,33438.28031701227,72.22,72.22,72.15,72.2,33438.2803
2011-04-11 14:05:00,72.2,72.22,72.16,72.19,34958.202149603734,72.2,72.22,72.16,72.19,34958.2021
2011-04-11 14:10:00,72.18,72.21,72.1,72.18,54391.48843773749,72.18,72.21,72.1,72.18,54391.4884
2011-04-11 14:15:00,72.2,72.23,72.18,72.23,28878.51481923787,72.2,72.23,72.18,72.23,28878.5148
2011-04-11 14:20:00,72.23,72.28,72.21,72.24,38975.13842145261,72.23,72.28,72.21,72.24,38975.1384
2011-04-11 14:25:00,72.24,72.27,72.21,72.21,48637.49864292693,72.24,72.27,72.21,72.21,48637.4986
2011-04-11 14:30:00,72.21,72.28,72.21,72.21,33872.54369775269,72.21,72.28,72.21,72.21,33872.5437
2011-04-11 14:35:00,72.22,72.26,72.16,72.26,46357.615894039736,72.22,72.26,72.16,72.26,46357.6159
2011-04-11 14:40:00,72.26,72.29,72.22,72.24,31918.3584844208,72.26,72.29,72.22,72.24,31918.3585
2011-04-11 14:45:00,72.25,72.28,72.22,72.26,35501.03137552926,72.25,72.28,72.22,72.26,35501.0314
2011-04-11 14:50:00,72.26,72.29,72.25,72.28,50265.98632070351,72.26,72.29,72.25,72.28,50265.9863
2011-04-11 14:55:00,72.28,72.29,72.23,72.26,62099.66344587993,72.28,72.29,72.23,72.26,62099.6634
2011-04-11 15:00:00,72.26,72.28,72.08,72.13,89132.55889697102,72.26,72.28,72.08,72.13,89132.5589
2011-04-11 15:05:00,72.14,72.25,72.13,72.22,65465.20464661818,72.14,72.25,72.13,72.22,65465.2046
2011-04-11 15:10:00,72.22,72.27,72.22,72.26,52763.00075996092,72.22,72.27,72.22,72.26,52763.0008
2011-04-11 15:15:00,72.26,72.31,72.25,72.28,117793.94202583868,72.26,72.31,72.25,72.28,117793.942
2011-04-11 15:20:00,72.28,72.29,72.24,72.25,67310.82401476496,72.28,72.29,72.24,72.25,67310.824
2011-04-11 15:25:00,72.25,72.3,72.25,72.28,44294.86483552275,72.25,72.3,72.25,72.28,44294.8648
2011-04-11 15:30:00,72.28,72.46,72.27,72.43,338399.7394419716,72.28,72.46,72.27,72.43,338399.7394
2011-04-11 15:35:00,72.43,72.54,72.34,72.54,173162.5230702421,72.43,72.54,72.34,72.54,173162.5231
2011-04-11 15:40:00,72.53,72.54,72.35,72.35,223645.6410813158,72.53,72.54,72.35,72.35,223645.6411
2011-04-11 15:45:00,72.34,72.39,72.26,72.39,156334.81706655087,72.34,72.39,72.26,72.39,156334.8171
2011-04-11 15:50:00,72.38,72.39,72.18,72.22,191835.8484420801,72.38,72.39,72.18,72.22,191835.8484
2011-04-11 15:55:00,72.22,72.5,72.21,72.35,216914.55867983933,72.22,72.5,72.21,72.35,216914.5587
2011-04-12 09:30:00,72.76,72.77,72.16,72.68,176853.76180653568,72.76,72.77,72.16,72.68,176853.7618
2011-04-12 09:35:00,72.67,72.77,72.17,72.32,124525.02442731518,72.67,72.77,72.17,72.32,124525.0244
2011-04-12 09:40:00,72.33,72.36,72.02,72.09,85767.01769623277,72.33,72.36,72.02,72.09,85767.0177
2011-04-12 09:45:00,72.12,72.44,72.12,72.31,58951.25393551189,72.12,72.44,72.12,72.31,58951.2539
2011-04-12 09:50:00,72.3,72.53,72.2,72.48,37346.65074367605,72.3,72.53,72.2,72.48,37346.6507
2011-04-12 09:55:00,72.45,72.67,72.36,72.58,54825.75181847791,72.45,72.67,72.36,72.58,54825.7518
2011-04-12 10:00:00,72.58,72.58,72.38,72.56,36586.68982738031,72.58,72.58,72.38,72.56,36586.6898
2011-04-12 10:05:00,72.56,72.56,72.36,72.4,35501.03137552926,72.56,72.56,72.36,72.4,35501.0314
2011-04-12 10:10:00,72.4,72.58,72.38,72.44,54717.185973292806,72.4,72.58,72.38,72.44,54717.186
2011-04-12 10:15:00,72.43,72.54,72.38,72.4,35501.03137552926,72.43,72.54,72.38,72.4,35501.0314
2011-04-12 10:20:00,72.39,72.44,72.39,72.4,38215.17750515688,72.39,72.44,72.39,72.4,38215.1775
2011-04-12 10:25:00,72.4,72.6,72.38,72.59,35175.333839973944,72.4,72.6,72.38,72.59,35175.3338
2011-04-12 10:30:00,72.58,72.58,72.51,72.55,32895.45109108675,72.58,72.58,72.51,72.55,32895.4511
2011-04-12 10:35:00,72.55,72.61,72.54,72.54,33763.97785256759,72.55,72.61,72.54,72.54,33763.9779
2011-04-12 10:40:00,72.54,72.59,72.46,72.52,70567.7993703181,72.54,72.59,72.46,72.52,70567.7994
2011-04-12 10:45:00,72.52,72.58,72.38,72.55,62425.360981435246,72.52,72.58,72.38,72.55,62425.361
2011-04-12 10:50:00,72.54,72.57,72.46,72.46,36369.5581370101,72.54,72.57,72.46,72.46,36369.5581
2011-04-12 10:55:00,72.49,72.66,72.49,72.55,55694.27857995874,72.49,72.66,72.49,72.55,55694.2786
2011-04-12 11:00:00,72.56,72.59,72.53,72.54,24753.012702203887,72.56,72.59,72.53,72.54,24753.0127
2011-04-12 11:05:00,72.52,72.58,72.5,72.58,18347.627836282707,72.52,72.58,72.5,72.58,18347.6278
2011-04-12 11:10:00,72.58,72.75,72.58,72.75,31701.22679405059,72.58,72.75,72.58,72.75,31701.2268
2011-04-12 11:15:00,72.76,72.76,72.67,72.73,18347.627836282707,72.76,72.76,72.67,72.73,18347.6278
2011-04-12 11:20:00,72.72,72.72,72.54,72.55,32461.187710346327,72.72,72.72,72.54,72.55,32461.1877
2011-04-12 11:25:00,72.56,72.56,72.5,72.56,22255.99826294648,72.56,72.56,72.5,72.56,22255.9983
2011-04-12 11:30:00,72.56,72.77,72.5,72.53,80881.55466290306,72.56,72.77,72.5,72.53,80881.5547
2011-04-12 11:35:00,72.51,72.62,72.51,72.55,16610.57431332103,72.51,72.62,72.51,72.55,16610.5743
2011-04-12 11:40:00,72.55,72.65,72.51,72.64,15090.652480729565,72.55,72.65,72.51,72.64,15090.6525
2011-04-12 11:45:00,72.63,72.84,72.63,72.77,42232.11377700576,72.63,72.84,72.63,72.77,42232.1138
2011-04-12 11:50:00,72.77,72.77,72.63,72.72,25621.539463684727,72.77,72.77,72.63,72.72,25621.5395
2011-04-12 11:55:00,72.77,72.77,72.58,72.74,42340.67962219086,72.77,72.77,72.58,72.74,42340.6796
2011-04-12 12:00:00,72.72,72.83,72.68,72.81,30289.87080664423,72.72,72.83,72.68,72.81,30289.8708
2011-04-12 12:05:00,72.81,72.98,72.81,72.87,42666.377157746174,72.81,72.98,72.81,72.87,42666.3772
2011-04-12 12:10:00,72.86,72.86,72.56,72.56,27467.158831831508,72.86,72.86,72.56,72.56,27467.1588
2011-04-12 12:15:00,72.62,72.63,72.54,72.58,10639.452828140267,72.62,72.63,72.54,72.58,10639.4528
2011-04-12 12:20:00,72.57,72.58,72.54,72.55,12702.203886657258,72.57,72.58,72.54,72.55,12702.2039
2011-04-12 12:25:00,72.55,72.57,72.52,72.55,19867.549668874173,72.55,72.57,72.52,72.55,19867.5497
2011-04-12 12:30:00,72.55,72.69,72.54,72.55,20627.510585169905,72.55,72.69,72.54,72.55,20627.5106
2011-04-12 12:35:00,72.54,72.54,72.4,72.5,13462.164802952992,72.54,72.54,72.4,72.5,13462.1648
2011-04-12 12:40:00,72.49,72.52,72.44,72.48,8902.399305178591,72.49,72.52,72.44,72.48,8902.3993
2011-04-12 12:45:00,72.47,72.51,72.45,72.48,15850.613397025296,72.47,72.51,72.45,72.48,15850.6134
2011-04-12 12:50:00,72.48,72.49,72.44,72.46,17370.535229616762,72.48,72.49,72.44,72.46,17370.5352
2011-04-12 12:55:00,72.45,72.45,72.37,72.4,17696.232765172077,72.45,72.45,72.37,72.4,17696.2328
2011-04-12 13:00:00,72.4,72.44,72.31,72.4,29421.344045163394,72.4,72.44,72.31,72.4,29421.344
2011-04-12 13:05:00,72.4,72.47,72.4,72.46,23993.05178590816,72.4,72.47,72.4,72.46,23993.0518
2011-04-12 13:10:00,72.46,72.54,72.44,72.46,14764.95494517425,72.46,72.54,72.44,72.46,14764.9549
2011-04-12 13:15:00,72.45,72.53,72.44,72.44,9770.92606665943,72.45,72.53,72.44,72.44,9770.9261
2011-04-12 13:20:00,72.44,72.46,72.4,72.46,16176.31093258061,72.44,72.46,72.4,72.46,16176.3109
2011-04-12 13:25:00,72.46,72.51,72.44,72.48,7056.77993703181,72.46,72.51,72.44,72.48,7056.7799
2011-04-12 13:30:00,72.48,72.54,72.36,72.4,26055.802844425143,72.48,72.54,72.36,72.4,26055.8028
2011-04-12 13:35:00,72.41,72.42,72.34,72.38,17370.535229616762,72.41,72.42,72.34,72.38,17370.5352
2011-04-12 13:40:00,72.38,72.38,72.27,72.33,24101.61763109326,72.38,72.38,72.27,72.33,24101.6176
2011-04-12 13:45:00,72.34,72.44,72.33,72.43,13136.467267397677,72.34,72.44,72.33,72.43,13136.4673
2011-04-12 13:50:00,72.44,72.48,72.39,72.47,11182.282054065792,72.44,72.48,72.39,72.47,11182.2821
2011-04-12 13:55:00,72.47,72.56,72.47,72.54,25078.7102377592,72.47,72.56,72.47,72.54,25078.7102
2011-04-12 14:00:00,72.55,72.6,72.55,72.58,17261.969384431657,72.55,72.6,72.55,72.58,17261.9694
2011-04-12 14:05:00,72.59,72.64,72.54,72.56,25838.671154054937,72.59,72.64,72.54,72.56,25838.6712
2011-04-12 14:10:00,72.55,72.58,72.45,72.45,32461.187710346327,72.55,72.58,72.45,72.45,32461.1877
2011-04-12 14:15:00,72.45,72.45,72.38,72.4,13896.42818369341,72.45,72.45,72.38,72.4,13896.4282
2011-04-12 14:20:00,72.4,72.44,72.4,72.4,14873.520790359353,72.4,72.44,72.4,72.4,14873.5208
2011-04-12 14:25:00,72.4,72.44,72.33,72.4,22798.827488872,72.4,72.44,72.33,72.4,22798.8275
2011-04-12 14:30:00,72.4,72.47,72.39,72.41,16827.70600369124,72.4,72.47,72.39,72.41,16827.706
2011-04-12 14:35:00,72.44,72.44,72.23,72.24,35283.89968515905,72.44,72.44,72.23,72.24,35283.8997
2011-04-12 14:40:00,72.24,72.33,72.21,72.21,24318.749321463467,72.24,72.33,72.21,72.21,24318.7493
2011-04-12 14:45:00,72.21,72.24,72.18,72.19,14330.69156443383,72.21,72.24,72.18,72.19,14330.6916
2011-04-12 14:50:00,72.19,72.22,72.13,72.16,16610.57431332103,72.19,72.22,72.13,72.16,16610.5743
2011-04-12 14:55:00,72.17,72.22,72.17,72.21,9336.662685919013,72.17,72.22,72.17,72.21,9336.6627
2011-04-12 15:00:00,72.21,72.29,72.21,72.29,18239.0619910976,72.21,72.29,72.21,72.29,18239.062
2011-04-12 15:05:00,72.29,72.32,72.28,72.28,12267.940505916838,72.29,72.32,72.28,72.28,12267.9405
2011-04-12 15:10:00,72.29,72.37,72.28,72.29,13679.296493323202,72.29,72.37,72.28,72.29,13679.2965
2011-04-12 15:15:00,72.28,72.3,72.21,72.21,10856.584518510475,72.28,72.3,72.21,72.21,10856.5845
2011-04-12 15:20:00,72.21,72.23,72.07,72.1,31375.52925849528,72.21,72.23,72.07,72.1,31375.5293
2011-04-12 15:25:00,72.09,72.09,72.01,72.08,31484.09510368038,72.09,72.09,72.01,72.08,31484.0951
2011-04-12 15:30:00,72.08,72.09,72.05,72.08,52654.43491477581,72.08,72.09,72.05,72.08,52654.4349
2011-04-12 15:35:00,72.08,72.12,72.07,72.12,24753.012702203887,72.08,72.12,72.07,72.12,24753.0127
2011-04-12 15:40:00,72.12,72.12,72.06,72.07,34306.807078493104,72.12,72.12,72.06,72.07,34306.8071
2011-04-12 15:45:00,72.06,72.06,71.99,72.05,42014.98208663554,72.06,72.06,71.99,72.05,42014.9821
2011-04-12 15:50:00,72.05,72.09,72.02,72.05,59385.51731625231,72.05,72.09,72.02,72.05,59385.5173
2011-04-12 15:55:00,72.05,72.09,72.02,72.02,195635.6530235588,72.05,72.09,72.02,72.02,195635.653
2011-04-13 09:30:00,72.02,72.45,72.02,72.29,82401.47649549453,72.02,72.45,72.02,72.29,82401.4765
2011-04-13 09:35:00,72.3,72.66,72.27,72.47,54934.317663663016,72.3,72.66,72.27,72.47,54934.3177
2011-04-13 09:40:00,72.45,72.77,72.43,72.67,66008.0338725437,72.45,72.77,72.43,72.67,66008.0339
2011-04-13 09:45:00,72.65,72.68,72.5,72.57,37455.21658886115,72.65,72.68,72.5,72.57,37455.2166
2011-04-13 09:50:00,72.58,72.59,72.41,72.49,46140.484203669526,72.58,72.59,72.41,72.49,46140.4842
2011-04-13 09:55:00,72.49,72.51,72.36,72.46,38866.57257626751,72.49,72.51,72.36,72.46,38866.5726
2011-04-13 10:00:00,72.46,72.47,72.36,72.47,37238.08489849094,72.46,72.47,72.36,72.47,37238.0849
2011-04-13 10:05:00,72.46,72.52,72.32,72.39,32244.05601997612,72.46,72.52,72.32,72.39,32244.056
2011-04-13 10:10:00,72.39,72.43,72.35,72.36,22255.99826294648,72.39,72.43,72.35,72.36,22255.9983
2011-04-13 10:15:00,72.32,72.38,72.31,72.31,42992.07469330149,72.32,72.38,72.31,72.31,42992.0747
2011-04-13 10:20:00,72.32,72.52,72.3,72.47,20736.07643035501,72.32,72.52,72.3,72.47,20736.0764
2011-04-13 10:25:00,72.46,72.5,72.45,72.47,24861.578547388992,72.46,72.5,72.45,72.47,24861.5785
2011-04-13 10:30:00,72.47,72.5,72.43,72.45,29964.173271088915,72.47,72.5,72.43,72.45,29964.1733
2011-04-13 10:35:00,72.45,72.48,72.43,72.48,16284.876777765716,72.45,72.48,72.43,72.48,16284.8768
2011-04-13 10:40:00,72.47,72.59,72.44,72.51,36803.82151775052,72.47,72.59,72.44,72.51,36803.8215
2011-04-13 10:45:00,72.52,72.72,72.48,72.62,37998.04581478667,72.52,72.72,72.48,72.62,37998.0458
2011-04-13 10:50:00,72.62,72.67,72.49,72.67,51894.47399848008,72.62,72.67,72.49,72.67,51894.474
2011-04-13 10:55:00,72.67,72.69,72.62,72.67,23775.920095537946,72.67,72.69,72.62,72.67,23775.9201
2011-04-13 11:00:00,72.67,72.72,72.67,72.67,62859.62436217566,72.67,72.72,72.67,72.67,62859.6244
2011-04-13 11:05:00,72.67,72.7,72.67,72.7,12919.335577027468,72.67,72.7,72.67,72.7,12919.3356
2011-04-13 11:10:00,72.74,72.91,72.73,72.91,22364.564108131584,72.74,72.91,72.73,72.91,22364.5641
2011-04-13 11:15:00,72.91,72.92,72.86,72.9,24427.31516664857,72.91,72.92,72.86,72.9,24427.3152
2011-04-13 11:20:00,72.89,72.91,72.81,72.86,23667.35425035284,72.89,72.91,72.81,72.86,23667.3543
2011-04-13 11:25:00,72.86,72.91,72.79,72.91,45597.654977744,72.86,72.91,72.79,72.91,45597.655
2011-04-13 11:30:00,72.91,73.05,72.9,73.04,36586.68982738031,72.91,73.05,72.9,73.04,36586.6898
2011-04-13 11:35:00,73.03,73.05,72.99,73.04,48094.669417001416,73.03,73.05,72.99,73.04,48094.6694
2011-04-13 11:40:00,73.03,73.19,73.0,73.18,103354.68461621976,73.03,73.19,73.0,73.18,103354.6846
2011-04-13 11:45:00,73.18,73.19,73.12,73.12,24427.31516664857,73.18,73.19,73.12,73.12,24427.3152
2011-04-13 11:50:00,73.12,73.19,73.11,73.17,24101.61763109326,73.12,73.19,73.11,73.17,24101.6176
2011-04-13 11:55:00,73.17,73.19,73.02,73.05,44511.99652589296,73.17,73.19,73.02,73.05,44511.9965
2011-04-13 12:00:00,73.02,73.17,73.02,73.17,28552.817283682554,73.02,73.17,73.02,73.17,28552.8173
2011-04-13 12:05:00,73.17,73.2,73.15,73.19,40495.06025404408,73.17,73.2,73.15,73.19,40495.0603
2011-04-13 12:10:00,73.19,73.21,73.18,73.2,28661.38312886766,73.19,73.21,73.18,73.2,28661.3831
2011-04-13 12:15:00,73.19,73.21,73.17,73.19,23558.788405167736,73.19,73.21,73.17,73.19,23558.7884
2011-04-13 12:20:00,73.2,73.35,73.17,73.28,108131.58180436437,73.2,73.35,73.17,73.28,108131.5818
2011-04-13 12:25:00,73.28,73.44,73.23,73.24,72847.6821192053,73.28,73.44,73.23,73.24,72847.6821
2011-04-13 12:30:00,73.24,73.32,73.24,73.28,26381.50037998045,73.24,73.32,73.24,73.28,26381.5004
2011-04-13 12:35:00,73.28,73.28,73.16,73.22,43534.90391922701,73.28,73.28,73.16,73.22,43534.9039
2011-04-13 12:40:00,73.23,73.27,73.21,73.24,24970.144392574097,73.23,73.27,73.21,73.24,24970.1444
2011-04-13 12:45:00,73.23,73.34,73.15,73.32,28769.948974052764,73.23,73.34,73.15,73.32,28769.949
2011-04-13 12:50:00,73.33,73.43,73.23,73.41,72739.1162740202,73.33,73.43,73.23,73.41,72739.1163
2011-04-13 12:55:00,73.41,73.6,73.41,73.55,52654.43491477581,73.41,73.6,73.41,73.55,52654.4349
2011-04-13 13:00:00,73.57,73.62,73.46,73.59,46249.05004885463,73.57,73.62,73.46,73.59,46249.05
2011-04-13 13:05:00,73.6,73.61,73.55,73.61,19976.11551405928,73.6,73.61,73.55,73.61,19976.1155
2011-04-13 13:10:00,73.6,73.64,73.57,73.61,48311.801107371626,73.6,73.64,73.57,73.61,48311.8011
2011-04-13 13:15:00,73.61,73.67,73.57,73.63,53305.82998588644,73.61,73.67,73.57,73.63,53305.83
2011-04-13 13:20:00,73.63,73.66,73.6,73.63,26815.76376072088,73.63,73.66,73.6,73.63,26815.7638
2011-04-13 13:25:00,73.63,73.65,73.6,73.64,25187.276082944307,73.63,73.65,73.6,73.64,25187.2761
2011-04-13 13:30:00,73.62,73.69,73.57,73.58,232222.3428509391,73.62,73.69,73.57,73.58,232222.3429
2011-04-13 13:35:00,73.57,73.58,73.48,73.54,59928.34654217783,73.57,73.58,73.48,73.54,59928.3465
2011-04-13 13:40:00,73.54,73.63,73.51,73.61,30072.73911627402,73.54,73.63,73.51,73.61,30072.7391
2011-04-13 13:45:00,73.62,73.63,73.43,73.54,32569.75355553143,73.62,73.63,73.43,73.54,32569.7536
2011-04-13 13:50:00,73.54,73.55,73.48,73.55,23993.05178590816,73.54,73.55,73.48,73.55,23993.0518
2011-04-13 13:55:00,73.55,73.57,73.39,73.5,35935.29475626968,73.55,73.57,73.39,73.5,35935.2948
2011-04-13 14:00:00,73.48,73.62,73.45,73.61,33981.1095429378,73.48,73.62,73.45,73.61,33981.1095
2011-04-13 14:05:00,73.61,73.66,73.55,73.65,29964.173271088915,73.61,73.66,73.55,73.65,29964.1733
2011-04-13 14:10:00,73.66,73.68,73.61,73.62,34415.37292367821,73.66,73.68,73.61,73.62,34415.3729
2011-04-13 14:15:00,73.62,73.63,73.56,73.61,26164.368689610248,73.62,73.63,73.56,73.61,26164.3687
2011-04-13 14:20:00,73.61,73.66,73.59,73.65,52220.17153403539,73.61,73.66,73.59,73.65,52220.1715
2011-04-13 14:25:00,73.65,73.69,73.61,73.66,43752.03560959722,73.65,73.69,73.61,73.66,43752.0356
2011-04-13 14:30:00,73.66,73.69,73.65,73.68,39083.70426663772,73.66,73.69,73.65,73.68,39083.7043
2011-04-13 14:35:00,73.67,73.76,73.48,73.59,232113.777005754,73.67,73.76,73.48,73.59,232113.777
2011-04-13 14:40:00,73.6,73.78,73.59,73.78,50700.24970144393,73.6,73.78,73.59,73.78,50700.2497
2011-04-13 14:45:00,73.78,73.86,73.7,73.79,39952.23102811856,73.78,73.86,73.7,73.79,39952.231
2011-04-13 14:50:00,73.81,73.91,73.78,73.86,41146.45532515471,73.81,73.91,73.78,73.86,41146.4553
2011-04-13 14:55:00,73.86,73.93,73.85,73.88,33004.01693627185,73.86,73.93,73.85,73.88,33004.0169
2011-04-13 15:00:00,73.89,74.03,73.88,73.98,53740.09336662686,73.89,74.03,73.88,73.98,53740.0934
2011-04-13 15:05:00,73.98,74.07,73.95,74.03,42666.377157746174,73.98,74.07,73.95,74.03,42666.3772
2011-04-13 15:10:00,74.04,74.13,74.01,74.07,30832.700032569755,74.04,74.13,74.01,74.07,30832.7
2011-04-13 15:15:00,74.07,74.15,74.02,74.14,52545.86906959071,74.07,74.15,74.02,74.14,52545.8691
2011-04-13 15:20:00,74.14,74.14,74.05,74.07,47009.010965150366,74.14,74.14,74.05,74.07,47009.011
2011-04-13 15:25:00,74.07,74.13,74.06,74.13,28769.948974052764,74.07,74.13,74.06,74.13,28769.949
2011-04-13 15:30:00,74.13,74.19,74.06,74.17,54500.0542829226,74.13,74.19,74.06,74.17,54500.0543
2011-04-13 15:35:00,74.17,74.2,74.16,74.2,69807.83845402236,74.17,74.2,74.16,74.2,69807.8385
2011-04-13 15:40:00,74.2,74.46,74.19,74.38,108674.41103028988,74.2,74.46,74.19,74.38,108674.411
2011-04-13 15:45:00,74.38,74.5,74.35,74.49,110954.29377917708,74.38,74.5,74.35,74.49,110954.2938
2011-04-13 15:50:00,74.49,74.56,74.37,74.45,196612.7456302248,74.49,74.56,74.37,74.45,196612.7456
2011-04-13 15:55:00,74.45,74.62,74.42,74.57,218000.2171316904,74.45,74.62,74.42,74.57,218000.2171
2011-04-14 09:30:00,73.91,74.11,73.62,74.09,94995.11453696668,73.91,74.11,73.62,74.09,94995.1145
2011-04-14 09:35:00,74.09,74.1,73.87,74.06,46031.91835848442,74.09,74.1,73.87,74.06,46031.9184
2011-04-14 09:40:00,74.06,74.18,73.94,74.07,86418.4127673434,74.06,74.18,73.94,74.07,86418.4128
2011-04-14 09:45:00,74.08,74.31,74.05,74.19,50265.98632070351,74.08,74.31,74.05,74.19,50265.9863
2011-04-14 09:50:00,74.2,74.28,74.05,74.08,233199.43545760505,74.2,74.28,74.05,74.08,233199.4355
2011-04-14 09:55:00,74.1,74.18,74.09,74.15,36912.38736293562,74.1,74.18,74.09,74.15,36912.3874
2011-04-14 10:00:00,74.16,74.18,74.1,74.15,65899.4680273586,74.16,74.18,74.1,74.15,65899.468
2011-04-14 10:05:00,74.15,74.16,74.08,74.15,48528.93279774183,74.15,74.16,74.08,74.15,48528.9328
2011-04-14 10:10:00,74.12,74.47,74.12,74.35,54825.75181847791,74.12,74.47,74.12,74.35,54825.7518
2011-04-14 10:15:00,74.34,74.4,74.28,74.39,39517.96764737814,74.34,74.4,74.28,74.39,39517.9676
2011-04-14 10:20:00,74.37,74.38,74.27,74.34,20410.37889479969,74.37,74.38,74.27,74.34,20410.3789
2011-04-14 10:25:00,74.35,74.38,74.2,74.2,39300.83595700793,74.35,74.38,74.2,74.2,39300.836
2011-04-14 10:30:00,74.2,74.33,74.17,74.29,28987.08066442297,74.2,74.33,74.17,74.29,28987.0807
2011-04-14 10:35:00,74.31,74.35,74.31,74.33,27358.592986646403,74.31,74.35,74.31,74.33,27358.593
2011-04-14 10:40:00,74.33,74.34,74.25,74.26,26815.76376072088,74.33,74.34,74.25,74.26,26815.7638
2011-04-14 10:45:00,74.25,74.33,74.25,74.32,10965.150363695582,74.25,74.33,74.25,74.32,10965.1504
2011-04-14 10:50:00,74.32,74.4,74.25,74.36,80121.59374660732,74.32,74.4,74.25,74.36,80121.5937
2011-04-14 10:55:00,74.35,74.4,74.31,74.38,37563.782434046254,74.35,74.4,74.31,74.38,37563.7824
2011-04-14 11:00:00,74.39,74.4,74.31,74.38,18781.891217023127,74.39,74.4,74.31,74.38,18781.8912
2011-04-14 11:05:00,74.38,74.39,74.32,74.38,22364.564108131584,74.38,74.39,74.32,74.38,22364.5641
2011-04-14 11:10:00,74.37,74.39,74.34,74.35,12376.506351101943,74.37,74.39,74.34,74.35,12376.5064
2011-04-14 11:15:00,74.37,74.39,74.29,74.38,17153.403539246552,74.37,74.39,74.29,74.38,17153.4035
2011-04-14 11:20:00,74.38,74.39,74.34,74.37,12485.072196287048,74.38,74.39,74.34,74.37,12485.0722
2011-04-14 11:25:00,74.36,74.38,74.26,74.31,45489.0891325589,74.36,74.38,74.26,74.31,45489.0891
2011-04-14 11:30:00,74.31,74.33,74.21,74.22,18673.325371838026,74.31,74.33,74.21,74.22,18673.3254
2011-04-14 11:35:00,74.22,74.29,74.22,74.29,14113.55987406362,74.22,74.29,74.22,74.29,14113.5599
2011-04-14 11:40:00,74.29,74.3,74.24,74.3,44946.25990663337,74.29,74.3,74.24,74.3,44946.2599
2011-04-14 11:45:00,74.29,74.31,74.26,74.29,22255.99826294648,74.29,74.31,74.26,74.29,22255.9983
2011-04-14 11:50:00,74.29,74.31,74.26,74.31,13462.164802952992,74.29,74.31,74.26,74.31,13462.1648
2011-04-14 11:55:00,74.31,74.31,74.26,74.31,17913.364455542287,74.31,74.31,74.26,74.31,17913.3645
2011-04-14 12:00:00,74.29,74.38,74.27,74.37,16719.140158506136,74.29,74.38,74.27,74.37,16719.1402
2011-04-14 12:05:00,74.37,74.5,74.37,74.5,14656.389099989145,74.37,74.5,74.37,74.5,14656.3891
2011-04-14 12:10:00,74.51,74.54,74.45,74.46,18890.45706220823,74.51,74.54,74.45,74.46,18890.4571
2011-04-14 12:15:00,74.45,74.49,74.43,74.47,26272.93453479536,74.45,74.49,74.43,74.47,26272.9345
2011-04-14 12:20:00,74.48,74.5,74.46,74.47,20193.24720442949,74.48,74.5,74.46,74.47,20193.2472
2011-04-14 12:25:00,74.47,74.5,74.45,74.46,18239.0619910976,74.47,74.5,74.45,74.46,18239.062
2011-04-14 12:30:00,74.45,74.48,74.45,74.48,17913.364455542287,74.45,74.48,74.45,74.48,17913.3645
2011-04-14 12:35:00,74.49,74.6,74.48,74.58,27467.158831831508,74.49,74.6,74.48,74.58,27467.1588
2011-04-14 12:40:00,74.59,74.67,74.57,74.64,42666.377157746174,74.59,74.67,74.57,74.64,42666.3772
2011-04-14 12:45:00,74.65,74.65,74.58,74.59,20844.642275540114,74.65,74.65,74.58,74.59,20844.6423
2011-04-14 12:50:00,74.59,74.65,74.54,74.58,34849.63630441863,74.59,74.65,74.54,74.58,34849.6363
2011-04-14 12:55:00,74.57,74.65,74.57,74.65,13136.467267397677,74.57,74.65,74.57,74.65,13136.4673
2011-04-14 13:00:00,74.65,74.77,74.65,74.77,29421.344045163394,74.65,74.77,74.65,74.77,29421.344
2011-04-14 13:05:00,74.77,74.92,74.77,74.92,52437.3032244056,74.77,74.92,74.77,74.92,52437.3032
2011-04-14 13:10:00,74.91,74.92,74.87,74.87,22038.86657257627,74.91,74.92,74.87,74.87,22038.8666
2011-04-14 13:15:00,74.87,74.89,74.77,74.87,19107.58875257844,74.87,74.89,74.77,74.87,19107.5888
2011-04-14 13:20:00,74.88,74.93,74.84,74.89,30941.26587775486,74.88,74.93,74.84,74.89,30941.2659
2011-04-14 13:25:00,74.91,75.02,74.91,75.0,31592.660948865487,74.91,75.02,74.91,75.0,31592.6609
2011-04-14 13:30:00,75.0,75.01,74.96,74.97,25295.84192812941,75.0,75.01,74.96,74.97,25295.8419
2011-04-14 13:35:00,74.97,74.99,74.93,74.95,32026.924329605907,74.97,74.99,74.93,74.95,32026.9243
2011-04-14 13:40:00,74.96,75.01,74.94,75.01,18021.930300727392,74.96,75.01,74.94,75.01,18021.9303
2011-04-14 13:45:00,75.0,75.1,75.0,75.09,21170.33981109543,75.0,75.1,75.0,75.09,21170.3398
2011-04-14 13:50:00,75.09,75.13,75.08,75.12,36478.1239821952,75.09,75.13,75.08,75.12,36478.124
2011-04-14 13:55:00,75.12,75.12,75.0,75.01,20301.8130496146,75.12,75.12,75.0,75.01,20301.813
2011-04-14 14:00:00,75.01,75.07,75.01,75.07,21604.60319183585,75.01,75.07,75.01,75.07,21604.6032
2011-04-14 14:05:00,75.07,75.18,75.06,75.18,27901.422212571924,75.07,75.18,75.06,75.18,27901.4222
2011-04-14 14:10:00,75.18,75.26,75.18,75.26,28118.55390294213,75.18,75.26,75.18,75.26,28118.5539
2011-04-14 14:15:00,75.25,75.33,75.24,75.28,69590.70676365215,75.25,75.33,75.24,75.28,69590.7068
2011-04-14 14:20:00,75.28,75.32,75.28,75.31,18999.022907393333,75.28,75.32,75.28,75.31,18999.0229
2011-04-14 14:25:00,75.31,75.41,75.23,75.23,69590.70676365215,75.31,75.41,75.23,75.23,69590.7068
2011-04-14 14:30:00,75.23,75.26,75.12,75.25,40277.92856367387,75.23,75.26,75.12,75.25,40277.9286
2011-04-14 14:35:00,75.25,75.3,75.21,75.29,27467.158831831508,75.25,75.3,75.21,75.29,27467.1588
2011-04-14 14:40:00,75.29,75.34,75.26,75.3,30072.73911627402,75.29,75.34,75.26,75.3,30072.7391
2011-04-14 14:45:00,75.3,75.34,75.28,75.32,28769.948974052764,75.3,75.34,75.28,75.32,28769.949
2011-04-14 14:50:00,75.32,75.39,75.32,75.38,27141.4612962762,75.32,75.39,75.32,75.38,27141.4613
2011-04-14 14:55:00,75.38,75.45,75.36,75.38,26815.76376072088,75.38,75.45,75.36,75.38,26815.7638
2011-04-14 15:00:00,75.39,75.45,75.37,75.44,34089.675388122894,75.39,75.45,75.37,75.44,34089.6754
2011-04-14 15:05:00,75.45,75.56,75.45,75.55,98252.0898925198,75.45,75.56,75.45,75.55,98252.0899
2011-04-14 15:10:00,75.51,75.54,75.46,75.53,40929.3236347845,75.51,75.54,75.46,75.53,40929.3236
2011-04-14 15:15:00,75.52,75.59,75.51,75.58,40060.79687330366,75.52,75.59,75.51,75.58,40060.7969
2011-04-14 15:20:00,75.58,75.65,75.53,75.58,49723.157094777984,75.58,75.65,75.53,75.58,49723.1571
2011-04-14 15:25:00,75.58,75.66,75.57,75.65,24101.61763109326,75.58,75.66,75.57,75.65,24101.6176
2011-04-14 15:30:00,75.64,75.66,75.61,75.65,45814.78666811421,75.64,75.66,75.61,75.65,45814.7867
2011-04-14 15:35:00,75.65,75.73,75.64,75.73,37998.04581478667,75.65,75.73,75.64,75.73,37998.0458
2011-04-14 15:40:00,75.73,75.74,75.65,75.66,53088.69829551623,75.73,75.74,75.65,75.66,53088.6983
2011-04-14 15:45:00,75.66,75.67,75.56,75.6,64922.37542069265,75.66,75.67,75.56,75.6,64922.3754
2011-04-14 15:50:00,75.6,75.69,75.6,75.66,85984.14938660298,75.6,75.69,75.6,75.66,85984.1494
2011-04-14 15:55:00,75.67,75.73,75.58,75.67,165345.78221691455,75.67,75.73,75.58,75.67,165345.7822
2011-04-15 09:30:00,75.63,75.74,75.33,75.35,338182.6077516014,75.63,75.74,75.33,75.35,338182.6078
2011-04-15 09:35:00,75.36,75.43,75.31,75.35,22147.43241776137,75.36,75.43,75.31,75.35,22147.4324
2011-04-15 09:40:00,75.31,75.35,75.14,75.2,20953.20812072522,75.31,75.35,75.14,75.2,20953.2081
2011-04-15 09:45:00,75.22,75.22,74.92,74.96,28552.817283682554,75.22,75.22,74.92,74.96,28552.8173
2011-04-15 09:50:00,74.93,75.09,74.93,74.93,24535.88101183368,74.93,75.09,74.93,74.93,24535.881
2011-04-15 09:55:00,74.96,75.27,74.83,75.27,56454.23949625448,74.96,75.27,74.83,75.27,56454.2395
2011-04-15 10:00:00,75.27,75.8,75.26,75.78,41255.02117033981,75.27,75.8,75.26,75.78,41255.0212
2011-04-15 10:05:00,75.8,75.8,75.55,75.6,30615.568342199545,75.8,75.8,75.55,75.6,30615.5683
2011-04-15 10:10:00,75.62,75.7,75.52,75.7,18999.022907393333,75.62,75.7,75.52,75.7,18999.0229
2011-04-15 10:15:00,75.7,75.72,75.59,75.64,14547.82325480404,75.7,75.72,75.59,75.64,14547.8233
2011-04-15 10:20:00,75.67,75.67,75.35,75.57,28009.98805775703,75.67,75.67,75.35,75.57,28009.9881
2011-04-15 10:25:00,75.55,75.97,75.53,75.97,34523.938768863314,75.55,75.97,75.53,75.97,34523.9388
2011-04-15 10:30:00,75.97,76.07,75.77,75.83,57431.33210292042,75.97,76.07,75.77,75.83,57431.3321
2011-04-15 10:35:00,75.82,75.82,75.54,75.64,12485.072196287048,75.82,75.82,75.54,75.64,12485.0722
2011-04-15 10:40:00,75.66,75.72,75.56,75.58,16719.140158506136,75.66,75.72,75.56,75.58,16719.1402
2011-04-15 10:45:00,75.57,75.7,75.49,75.7,12810.769731842363,75.57,75.7,75.49,75.7,12810.7697
2011-04-15 10:50:00,75.7,75.76,75.66,75.73,25838.671154054937,75.7,75.76,75.66,75.73,25838.6712
2011-04-15 10:55:00,75.76,75.89,75.76,75.83,61665.40006513951,75.76,75.89,75.76,75.83,61665.4001
2011-04-15 11:00:00,75.83,75.9,75.78,75.89,19107.58875257844,75.83,75.9,75.78,75.89,19107.5888
2011-04-15 11:05:00,75.89,75.95,75.89,75.94,22581.69579850179,75.89,75.95,75.89,75.94,22581.6958
2011-04-15 11:10:00,75.94,76.02,75.83,76.0,51243.07892736945,75.94,76.02,75.83,76.0,51243.0789
2011-04-15 11:15:00,75.99,76.21,75.99,76.2,40169.36271848877,75.99,76.21,75.99,76.2,40169.3627
2011-04-15 11:20:00,76.17,76.27,76.03,76.24,30398.43665182933,76.17,76.27,76.03,76.24,30398.4367
2011-04-15 11:25:00,76.23,76.27,76.12,76.17,26272.93453479536,76.23,76.27,76.12,76.17,26272.9345
2011-04-15 11:30:00,76.17,76.24,76.12,76.17,12267.940505916838,76.17,76.24,76.12,76.17,12267.9405
2011-04-15 11:35:00,76.17,76.17,75.98,75.98,11725.111279991315,76.17,76.17,75.98,75.98,11725.1113
2011-04-15 11:40:00,76.01,76.03,75.98,76.01,11507.979589621104,76.01,76.03,75.98,76.01,11507.9796
2011-04-15 11:45:00,76.02,76.13,76.02,76.13,11942.242970361523,76.02,76.13,76.02,76.13,11942.243
2011-04-15 11:50:00,76.12,76.12,75.97,75.97,14004.994028878516,76.12,76.12,75.97,75.97,14004.994
2011-04-15 11:55:00,75.98,76.03,75.98,76.0,12919.335577027468,75.98,76.03,75.98,76.0,12919.3356
2011-04-15 12:00:00,76.01,76.03,75.95,76.02,13245.033112582782,76.01,76.03,75.95,76.02,13245.0331
2011-04-15 12:05:00,76.02,76.03,75.97,75.98,22473.12995331669,76.02,76.03,75.97,75.98,22473.13
2011-04-15 12:10:00,75.98,76.02,75.96,75.99,26055.802844425143,75.98,76.02,75.96,75.99,26055.8028
2011-04-15 12:15:00,75.98,76.04,75.97,75.97,20193.24720442949,75.98,76.04,75.97,75.97,20193.2472
2011-04-15 12:20:00,75.99,76.02,75.97,75.97,13787.862338508306,75.99,76.02,75.97,75.97,13787.8623
2011-04-15 12:25:00,75.99,75.99,75.98,75.99,7599.609162957334,75.99,75.99,75.98,75.99,7599.6092
2011-04-15 12:30:00,75.99,76.0,75.98,76.0,14222.125719248725,75.99,76.0,75.98,76.0,14222.1257
2011-04-15 12:35:00,75.99,76.07,75.97,75.99,30615.568342199545,75.99,76.07,75.97,75.99,30615.5683
2011-04-15 12:40:00,75.99,75.99,75.9,75.94,10313.755292584952,75.99,75.99,75.9,75.94,10313.7553
2011-04-15 12:45:00,75.94,75.99,75.92,75.92,36478.1239821952,75.94,75.99,75.92,75.92,36478.124
2011-04-15 12:50:00,75.94,75.98,75.9,75.98,13462.164802952992,75.94,75.98,75.9,75.98,13462.1648
2011-04-15 12:55:00,75.98,75.99,75.96,75.98,10205.189447399847,75.98,75.99,75.96,75.98,10205.1894
2011-04-15 13:00:00,75.99,75.99,75.96,75.99,17044.837694061447,75.99,75.99,75.96,75.99,17044.8377
2011-04-15 13:05:00,75.98,75.99,75.96,75.97,10313.755292584952,75.98,75.99,75.96,75.97,10313.7553
2011-04-15 13:10:00,75.97,76.0,75.94,75.94,9119.5309955488,75.97,76.0,75.94,75.94,9119.531
2011-04-15 13:15:00,75.94,75.96,75.91,75.94,7816.740853327544,75.94,75.96,75.91,75.94,7816.7409
2011-04-15 13:20:00,75.94,75.94,75.81,75.82,15090.652480729565,75.94,75.94,75.81,75.82,15090.6525
2011-04-15 13:25:00,75.82,75.87,75.8,75.83,15959.1792422104,75.82,75.87,75.8,75.83,15959.1792
2011-04-15 13:30:00,75.83,75.87,75.82,75.87,12267.940505916838,75.83,75.87,75.82,75.87,12267.9405
2011-04-15 13:35:00,75.86,75.89,75.82,75.84,45597.654977744,75.86,75.89,75.82,75.84,45597.655
2011-04-15 13:40:00,75.84,75.89,75.84,75.89,13679.296493323202,75.84,75.89,75.84,75.89,13679.2965
2011-04-15 13:45:00,75.88,75.92,75.87,75.91,17696.232765172077,75.88,75.92,75.87,75.91,17696.2328
2011-04-15 13:50:00,75.9,75.94,75.9,75.94,7708.175008142439,75.9,75.94,75.9,75.94,7708.175
2011-04-15 13:55:00,75.94,76.0,75.94,76.0,11399.413744436,75.94,76.0,75.94,76.0,11399.4137
2011-04-15 14:00:00,76.0,76.0,75.92,75.94,27792.85636738682,76.0,76.0,75.92,75.94,27792.8564
2011-04-15 14:05:00,75.94,75.96,75.94,75.94,18347.627836282707,75.94,75.96,75.94,75.94,18347.6278
2011-04-15 14:10:00,75.94,75.97,75.92,75.94,30072.73911627402,75.94,75.97,75.92,75.94,30072.7391
2011-04-15 14:15:00,75.94,75.98,75.92,75.97,36803.82151775052,75.94,75.98,75.92,75.97,36803.8215
2011-04-15 14:20:00,75.96,76.0,75.96,76.0,12159.374660731732,75.96,76.0,75.96,76.0,12159.3747
2011-04-15 14:25:00,76.02,76.02,75.96,75.98,17261.969384431657,76.02,76.02,75.96,75.98,17261.9694
2011-04-15 14:30:00,75.99,76.02,75.98,76.01,20084.681359244383,75.99,76.02,75.98,76.01,20084.6814
2011-04-15 14:35:00,76.01,76.01,75.96,75.99,12267.940505916838,76.01,76.01,75.96,75.99,12267.9405
2011-04-15 14:40:00,75.98,75.99,75.98,75.98,10530.886982955162,75.98,75.99,75.98,75.98,10530.887
2011-04-15 14:45:00,75.98,76.03,75.98,76.01,14873.520790359353,75.98,76.03,75.98,76.01,14873.5208
2011-04-15 14:50:00,76.01,76.1,76.01,76.09,29638.4757355336,76.01,76.1,76.01,76.09,29638.4757
2011-04-15 14:55:00,76.09,76.17,76.08,76.17,25078.7102377592,76.09,76.17,76.08,76.17,25078.7102
2011-04-15 15:00:00,76.17,76.19,76.15,76.18,15633.481706655088,76.17,76.19,76.15,76.18,15633.4817
2011-04-15 15:05:00,76.18,76.25,76.18,76.23,24753.012702203887,76.18,76.25,76.18,76.23,24753.0127
2011-04-15 15:10:00,76.25,76.29,76.22,76.26,31484.09510368038,76.25,76.29,76.22,76.26,31484.0951
2011-04-15 15:15:00,76.27,76.29,76.23,76.28,24861.578547388992,76.27,76.29,76.23,76.28,24861.5785
2011-04-15 15:20:00,76.28,76.32,76.26,76.29,27358.592986646403,76.28,76.32,76.26,76.29,27358.593
2011-04-15 15:25:00,76.3,76.36,76.23,76.36,49940.288785148194,76.3,76.36,76.23,76.36,49940.2888
2011-04-15 15:30:00,76.36,76.39,76.3,76.38,34523.938768863314,76.36,76.39,76.3,76.38,34523.9388
2011-04-15 15:35:00,76.38,76.41,76.31,76.32,37563.782434046254,76.38,76.41,76.31,76.32,37563.7824
2011-04-15 15:40:00,76.33,76.37,76.32,76.35,27250.02714146129,76.33,76.37,76.32,76.35,27250.0271
2011-04-15 15:45:00,76.35,76.4,76.34,76.4,32026.924329605907,76.35,76.4,76.34,76.4,32026.9243
2011-04-15 15:50:00,76.39,76.45,76.34,76.44,53414.395831071546,76.39,76.45,76.34,76.44,53414.3958
2011-04-15 15:55:00,76.44,76.54,76.33,76.43,169579.85017913365,76.44,76.54,76.33,76.43,169579.8502
2011-04-18 09:30:00,75.72,75.89,75.07,75.47,131473.23851916188,75.72,75.89,75.07,75.47,131473.2385
2011-04-18 09:35:00,75.44,75.63,75.44,75.59,30398.43665182933,75.44,75.63,75.44,75.59,30398.4367
2011-04-18 09:40:00,75.59,75.78,75.54,75.71,27575.724677016613,75.59,75.78,75.54,75.71,27575.7247
2011-04-18 09:45:00,75.71,76.01,75.52,75.73,32026.924329605907,75.71,76.01,75.52,75.73,32026.9243
2011-04-18 09:50:00,75.72,75.73,75.17,75.17,28769.948974052764,75.72,75.73,75.17,75.17,28769.949
2011-04-18 09:55:00,75.18,75.44,75.17,75.36,35501.03137552926,75.18,75.44,75.17,75.36,35501.0314
2011-04-18 10:00:00,75.34,75.37,75.07,75.14,40929.3236347845,75.34,75.37,75.07,75.14,40929.3236
2011-04-18 10:05:00,75.14,75.14,74.85,74.94,88589.7296710455,75.14,75.14,74.85,74.94,88589.7297
2011-04-18 10:10:00,74.93,75.19,74.9,75.18,30615.568342199545,74.93,75.19,74.9,75.18,30615.5683
2011-04-18 10:15:00,75.2,75.35,75.13,75.3,28444.25143849745,75.2,75.35,75.13,75.3,28444.2514
2011-04-18 10:20:00,75.31,75.5,75.29,75.42,34741.070459233524,75.31,75.5,75.29,75.42,34741.0705
2011-04-18 10:25:00,75.42,75.59,75.37,75.59,36369.5581370101,75.42,75.59,75.37,75.59,36369.5581
2011-04-18 10:30:00,75.59,75.77,75.58,75.73,42666.377157746174,75.59,75.77,75.58,75.73,42666.3772
2011-04-18 10:35:00,75.7,75.76,75.67,75.71,13896.42818369341,75.7,75.76,75.67,75.71,13896.4282
2011-04-18 10:40:00,75.71,75.88,75.67,75.87,53522.96167625665,75.71,75.88,75.67,75.87,53522.9617
2011-04-18 10:45:00,75.86,75.86,75.67,75.67,48203.23526218652,75.86,75.86,75.67,75.67,48203.2353
2011-04-18 10:50:00,75.67,75.81,75.67,75.81,51785.90815329498,75.67,75.81,75.67,75.81,51785.9082
2011-04-18 10:55:00,75.8,75.82,75.58,75.59,36369.5581370101,75.8,75.82,75.58,75.59,36369.5581
2011-04-18 11:00:00,75.59,75.67,75.54,75.58,32135.49017479101,75.59,75.67,75.54,75.58,32135.4902
2011-04-18 11:05:00,75.53,75.66,75.53,75.59,21496.037346650744,75.53,75.66,75.53,75.59,21496.0373
2011-04-18 11:10:00,75.59,75.63,75.43,75.43,42883.508848116384,75.59,75.63,75.43,75.43,42883.5088
2011-04-18 11:15:00,75.45,75.46,75.37,75.46,18130.496145912497,75.45,75.46,75.37,75.46,18130.4961
2011-04-18 11:20:00,75.46,75.58,75.46,75.53,12702.203886657258,75.46,75.58,75.46,75.53,12702.2039
2011-04-18 11:25:00,75.53,75.59,75.46,75.52,23775.920095537946,75.53,75.59,75.46,75.52,23775.9201
2011-04-18 11:30:00,75.5,75.5,75.4,75.4,10639.452828140267,75.5,75.5,75.4,75.4,10639.4528
2011-04-18 11:35:00,75.45,75.47,75.38,75.39,8793.833459993486,75.45,75.47,75.38,75.39,8793.8335
2011-04-18 11:40:00,75.37,75.38,75.29,75.36,11290.847899250895,75.37,75.38,75.29,75.36,11290.8479
2011-04-18 11:45:00,75.36,75.41,75.31,75.33,12702.203886657258,75.36,75.41,75.31,75.33,12702.2039
2011-04-18 11:50:00,75.32,75.35,75.26,75.28,16502.008468135926,75.32,75.35,75.26,75.28,16502.0085
2011-04-18 11:55:00,75.28,75.36,75.27,75.36,12485.072196287048,75.28,75.36,75.27,75.36,12485.0722
2011-04-18 12:00:00,75.36,75.38,75.35,75.35,3908.370426663772,75.36,75.38,75.35,75.35,3908.3704
2011-04-18 12:05:00,75.36,75.41,75.35,75.36,7708.175008142439,75.36,75.41,75.35,75.36,7708.175
2011-04-18 12:10:00,75.36,75.39,75.25,75.31,5645.423949625448,75.36,75.39,75.25,75.31,5645.4239
2011-04-18 12:15:00,75.31,75.35,75.28,75.32,5319.726414070134,75.31,75.35,75.28,75.32,5319.7264
2011-04-18 12:20:00,75.35,75.35,75.3,75.34,6948.214091846705,75.35,75.35,75.3,75.34,6948.2141
2011-04-18 12:25:00,75.33,75.34,75.29,75.33,9228.096840733906,75.33,75.34,75.29,75.33,9228.0968
2011-04-18 12:30:00,75.34,75.39,75.31,75.36,12159.374660731732,75.34,75.39,75.31,75.36,12159.3747
2011-04-18 12:35:00,75.38,75.44,75.36,75.41,14222.125719248725,75.38,75.44,75.36,75.41,14222.1257
2011-04-18 12:40:00,75.44,75.51,75.38,75.51,8793.833459993486,75.44,75.51,75.38,75.51,8793.8335
2011-04-18 12:45:00,75.51,75.6,75.51,75.59,9445.228531104114,75.51,75.6,75.51,75.59,9445.2285
2011-04-18 12:50:00,75.58,75.59,75.57,75.59,5645.423949625448,75.58,75.59,75.57,75.59,5645.4239
2011-04-18 12:55:00,75.59,75.64,75.59,75.59,7925.306698512648,75.59,75.64,75.59,75.59,7925.3067
2011-04-18 13:00:00,75.59,75.59,75.46,75.53,18130.496145912497,75.59,75.59,75.46,75.53,18130.4961
2011-04-18 13:05:00,75.53,75.57,75.45,75.45,6731.082401476496,75.53,75.57,75.45,75.45,6731.0824
2011-04-18 13:10:00,75.44,75.57,75.44,75.47,18999.022907393333,75.44,75.57,75.44,75.47,18999.0229
2011-04-18 13:15:00,75.46,75.55,75.44,75.5,18673.325371838026,75.46,75.55,75.44,75.5,18673.3254
2011-04-18 13:20:00,75.48,75.51,75.44,75.5,16176.31093258061,75.48,75.51,75.44,75.5,16176.3109
2011-04-18 13:25:00,75.5,75.5,75.44,75.44,8685.267614808381,75.5,75.5,75.44,75.44,8685.2676
2011-04-18 13:30:00,75.44,75.54,75.44,75.47,15633.481706655088,75.44,75.54,75.44,75.47,15633.4817
2011-04-18 13:35:00,75.47,75.57,75.44,75.46,28335.685593312344,75.47,75.57,75.44,75.46,28335.6856
2011-04-18 13:40:00,75.46,75.51,75.45,75.51,16502.008468135926,75.46,75.51,75.45,75.51,16502.0085
2011-04-18 13:45:00,75.51,75.58,75.49,75.58,5753.989794810553,75.51,75.58,75.49,75.58,5753.9898
2011-04-18 13:50:00,75.58,75.68,75.58,75.67,16610.57431332103,75.58,75.68,75.58,75.67,16610.5743
2011-04-18 13:55:00,75.67,75.73,75.66,75.71,18890.45706220823,75.67,75.73,75.66,75.71,18890.4571
2011-04-18 14:00:00,75.71,75.72,75.56,75.56,29312.77819997829,75.71,75.72,75.56,75.56,29312.7782
2011-04-18 14:05:00,75.55,75.64,75.54,75.63,13245.033112582782,75.55,75.64,75.54,75.63,13245.0331
2011-04-18 14:10:00,75.63,75.71,75.63,75.71,23667.35425035284,75.63,75.71,75.63,75.71,23667.3543
2011-04-18 14:15:00,75.72,75.72,75.61,75.64,99229.18249918576,75.72,75.72,75.61,75.64,99229.1825
2011-04-18 14:20:00,75.64,75.71,75.63,75.71,34741.070459233524,75.64,75.71,75.63,75.71,34741.0705
2011-04-18 14:25:00,75.69,75.73,75.67,75.72,16827.70600369124,75.69,75.73,75.67,75.72,16827.706
2011-04-18 14:30:00,75.73,75.76,75.71,75.75,10965.150363695582,75.73,75.76,75.71,75.75,10965.1504
2011-04-18 14:35:00,75.76,75.91,75.74,75.91,18781.891217023127,75.76,75.91,75.74,75.91,18781.8912
2011-04-18 14:40:00,75.91,75.99,75.86,75.98,18673.325371838026,75.91,75.99,75.86,75.98,18673.3254
2011-04-18 14:45:00,75.99,76.13,75.98,76.05,22798.827488872,75.99,76.13,75.98,76.05,22798.8275
2011-04-18 14:50:00,76.05,76.05,75.92,75.97,9010.965150363696,76.05,76.05,75.92,75.97,9010.9652
2011-04-18 14:55:00,75.98,76.05,75.95,75.96,21061.773965910324,75.98,76.05,75.95,75.96,21061.774
2011-04-18 15:00:00,75.97,76.0,75.84,75.86,9228.096840733906,75.97,76.0,75.84,75.86,9228.0968
2011-04-18 15:05:00,75.86,75.86,75.71,75.72,24644.446857018786,75.86,75.86,75.71,75.72,24644.4469
2011-04-18 15:10:00,75.76,75.87,75.76,75.85,11399.413744436,75.76,75.87,75.76,75.85,11399.4137
2011-04-18 15:15:00,75.87,76.09,75.87,76.02,24970.144392574097,75.87,76.09,75.87,76.02,24970.1444
2011-04-18 15:20:00,76.05,76.09,76.01,76.06,23558.788405167736,76.05,76.09,76.01,76.06,23558.7884
2011-04-18 15:25:00,76.05,76.06,76.0,76.06,26924.329605905983,76.05,76.06,76.0,76.06,26924.3296
2011-04-18 15:30:00,76.07,76.13,76.04,76.08,28335.685593312344,76.07,76.13,76.04,76.08,28335.6856
2011-04-18 15:35:00,76.07,76.1,76.0,76.06,82075.77895993921,76.07,76.1,76.0,76.06,82075.779
2011-04-18 15:40:00,76.06,76.1,76.04,76.06,43426.33807404191,76.06,76.1,76.04,76.06,43426.3381
2011-04-18 15:45:00,76.07,76.13,76.06,76.1,43860.60145478233,76.07,76.13,76.06,76.1,43860.6015
2011-04-18 15:50:00,76.09,76.13,76.04,76.09,64922.37542069265,76.09,76.13,76.04,76.09,64922.3754
2011-04-18 15:55:00,76.1,76.22,76.06,76.1,134621.64802952993,76.1,76.22,76.06,76.1,134621.648
2011-04-19 09:30:00,76.34,76.36,76.16,76.17,43860.60145478233,76.34,76.36,76.16,76.17,43860.6015
2011-04-19 09:35:00,76.25,76.27,76.17,76.24,25838.671154054937,76.25,76.27,76.17,76.24,25838.6712
2011-04-19 09:40:00,76.24,76.29,76.2,76.22,31701.22679405059,76.24,76.29,76.2,76.22,31701.2268
2011-04-19 09:45:00,76.22,76.25,76.17,76.2,52437.3032244056,76.22,76.25,76.17,76.2,52437.3032
2011-04-19 09:50:00,76.22,76.27,76.19,76.22,35392.465530344154,76.22,76.27,76.19,76.22,35392.4655
2011-04-19 09:55:00,76.22,76.28,76.21,76.22,33438.28031701227,76.22,76.28,76.21,76.22,33438.2803
2011-04-19 10:00:00,76.23,76.29,76.2,76.26,35392.465530344154,76.23,76.29,76.2,76.26,35392.4655
2011-04-19 10:05:00,76.24,76.29,76.22,76.26,41037.889479969606,76.24,76.29,76.22,76.26,41037.8895
2011-04-19 10:10:00,76.26,76.34,76.23,76.26,22581.69579850179,76.26,76.34,76.23,76.26,22581.6958
2011-04-19 10:15:00,76.26,76.34,76.19,76.23,83270.00325697535,76.26,76.34,76.19,76.23,83270.0033
2011-04-19 10:20:00,76.22,76.29,76.09,76.2,65682.33633698839,76.22,76.29,76.09,76.2,65682.3363
2011-04-19 10:25:00,76.19,76.25,76.17,76.23,19867.549668874173,76.19,76.25,76.17,76.23,19867.5497
2011-04-19 10:30:00,76.24,76.26,76.19,76.24,23775.920095537946,76.24,76.26,76.19,76.24,23775.9201
2011-04-19 10:35:00,76.22,76.26,76.2,76.23,12810.769731842363,76.22,76.26,76.2,76.23,12810.7697
2011-04-19 10:40:00,76.24,76.32,76.21,76.29,16176.31093258061,76.24,76.32,76.21,76.29,16176.3109
2011-04-19 10:45:00,76.33,76.34,76.22,76.32,24535.88101183368,76.33,76.34,76.22,76.32,24535.881
2011-04-19 10:50:00,76.32,76.33,76.28,76.3,12810.769731842363,76.32,76.33,76.28,76.3,12810.7697
2011-04-19 10:55:00,76.32,76.34,76.29,76.29,20193.24720442949,76.32,76.34,76.29,76.29,20193.2472
2011-04-19 11:00:00,76.29,76.33,76.23,76.32,27141.4612962762,76.29,76.33,76.23,76.32,27141.4613
2011-04-19 11:05:00,76.34,76.34,76.3,76.3,18999.022907393333,76.34,76.34,76.3,76.3,18999.0229
2011-04-19 11:10:00,76.31,76.31,76.22,76.23,8359.570079253068,76.31,76.31,76.22,76.23,8359.5701
2011-04-19 11:15:00,76.24,76.34,76.23,76.24,24970.144392574097,76.24,76.34,76.23,76.24,24970.1444
2011-04-19 11:20:00,76.28,76.33,76.22,76.22,24535.88101183368,76.28,76.33,76.22,76.22,24535.881
2011-04-19 11:25:00,76.23,76.25,76.2,76.25,31592.660948865487,76.23,76.25,76.2,76.25,31592.6609
2011-04-19 11:30:00,76.26,76.31,76.25,76.28,9445.228531104114,76.26,76.31,76.25,76.28,9445.2285
2011-04-19 11:35:00,76.27,76.29,76.24,76.25,13679.296493323202,76.27,76.29,76.24,76.25,13679.2965
2011-04-19 11:40:00,76.26,76.31,76.22,76.29,14222.125719248725,76.26,76.31,76.22,76.29,14222.1257
2011-04-19 11:45:00,76.29,76.3,76.27,76.27,9010.965150363696,76.29,76.3,76.27,76.27,9010.9652
2011-04-19 11:50:00,76.27,76.29,76.24,76.29,14656.389099989145,76.27,76.29,76.24,76.29,14656.3891
2011-04-19 11:55:00,76.29,76.31,76.26,76.29,10422.321137770055,76.29,76.31,76.26,76.29,10422.3211
2011-04-19 12:00:00,76.28,76.29,76.27,76.29,10205.189447399847,76.28,76.29,76.27,76.29,10205.1894
2011-04-19 12:05:00,76.3,76.31,76.26,76.29,14656.389099989145,76.3,76.31,76.26,76.29,14656.3891
2011-04-19 12:10:00,76.28,76.31,76.25,76.3,14764.95494517425,76.28,76.31,76.25,76.3,14764.9549
2011-04-19 12:15:00,76.29,76.35,76.29,76.35,15416.350016284878,76.29,76.35,76.29,76.35,15416.35
2011-04-19 12:20:00,76.35,76.36,76.31,76.31,10856.584518510475,76.35,76.36,76.31,76.31,10856.5845
2011-04-19 12:25:00,76.33,76.35,76.31,76.33,10530.886982955162,76.33,76.35,76.31,76.33,10530.887
2011-04-19 12:30:00,76.32,76.49,76.32,76.48,30615.568342199545,76.32,76.49,76.32,76.48,30615.5683
2011-04-19 12:35:00,76.44,76.45,76.34,76.38,12159.374660731732,76.44,76.45,76.34,76.38,12159.3747
2011-04-19 12:40:00,76.38,76.38,76.31,76.31,6079.687330365867,76.38,76.38,76.31,76.31,6079.6873
2011-04-19 12:45:00,76.31,76.32,76.29,76.3,18673.325371838026,76.31,76.32,76.29,76.3,18673.3254
2011-04-19 12:50:00,76.31,76.36,76.3,76.35,13896.42818369341,76.31,76.36,76.3,76.35,13896.4282
2011-04-19 12:55:00,76.36,76.36,76.3,76.32,13245.033112582782,76.36,76.36,76.3,76.32,13245.0331
2011-04-19 13:00:00,76.31,76.36,76.3,76.33,12376.506351101943,76.31,76.36,76.3,76.33,12376.5064
2011-04-19 13:05:00,76.34,76.34,76.3,76.31,11725.111279991315,76.34,76.34,76.3,76.31,11725.1113
2011-04-19 13:10:00,76.31,76.42,76.3,76.41,14004.994028878516,76.31,76.42,76.3,76.41,14004.994
2011-04-19 13:15:00,76.41,76.41,76.36,76.37,8468.135924438173,76.41,76.41,76.36,76.37,8468.1359
2011-04-19 13:20:00,76.38,76.38,76.33,76.36,10205.189447399847,76.38,76.38,76.33,76.36,10205.1894
2011-04-19 13:25:00,76.37,76.39,76.34,76.34,4342.633807404191,76.37,76.39,76.34,76.34,4342.6338
2011-04-19 13:30:00,76.35,76.38,76.34,76.38,6622.516556291391,76.35,76.38,76.34,76.38,6622.5166
2011-04-19 13:35:00,76.38,76.39,76.35,76.38,7165.345782216915,76.38,76.39,76.35,76.38,7165.3458
2011-04-19 13:40:00,76.4,76.45,76.38,76.43,16719.140158506136,76.4,76.45,76.38,76.43,16719.1402
2011-04-19 13:45:00,76.43,76.49,76.42,76.49,13245.033112582782,76.43,76.49,76.42,76.49,13245.0331
2011-04-19 13:50:00,76.49,76.54,76.48,76.51,8685.267614808381,76.49,76.54,76.48,76.51,8685.2676
2011-04-19 13:55:00,76.5,76.52,76.43,76.46,21278.90565628053,76.5,76.52,76.43,76.46,21278.9057
2011-04-19 14:00:00,76.46,76.61,76.46,76.58,32135.49017479101,76.46,76.61,76.46,76.58,32135.4902
2011-04-19 14:05:00,76.6,76.62,76.57,76.6,11073.716208880687,76.6,76.62,76.57,76.6,11073.7162
2011-04-19 14:10:00,76.58,76.68,76.58,76.66,20193.24720442949,76.58,76.68,76.58,76.66,20193.2472
2011-04-19 14:15:00,76.66,76.77,76.65,76.74,24318.749321463467,76.66,76.77,76.65,76.74,24318.7493
2011-04-19 14:20:00,76.74,76.76,76.68,76.68,19758.98382368907,76.74,76.76,76.68,76.68,19758.9838
2011-04-19 14:25:00,76.68,76.81,76.68,76.78,18130.496145912497,76.68,76.81,76.68,76.78,18130.4961
2011-04-19 14:30:00,76.78,76.82,76.75,76.81,16610.57431332103,76.78,76.82,76.75,76.81,16610.5743
2011-04-19 14:35:00,76.82,76.84,76.77,76.84,25295.84192812941,76.82,76.84,76.77,76.84,25295.8419
2011-04-19 14:40:00,76.84,76.9,76.83,76.89,32895.45109108675,76.84,76.9,76.83,76.89,32895.4511
2011-04-19 14:45:00,76.89,76.9,76.86,76.89,32026.924329605907,76.89,76.9,76.86,76.89,32026.9243
2011-04-19 14:50:00,76.89,76.96,76.89,76.96,26055.802844425143,76.89,76.96,76.89,76.96,26055.8028
2011-04-19 14:55:00,76.96,77.06,76.91,77.02,40277.92856367387,76.96,77.06,76.91,77.02,40277.9286
2011-04-19 15:00:00,77.02,77.07,76.99,77.05,25838.671154054937,77.02,77.07,76.99,77.05,25838.6712
2011-04-19 15:05:00,77.07,77.24,77.04,77.23,59711.21485180762,77.07,77.24,77.04,77.23,59711.2149
2011-04-19 15:10:00,77.23,77.31,77.17,77.22,44620.562371078064,77.23,77.31,77.17,77.22,44620.5624
2011-04-19 15:15:00,77.21,77.21,77.14,77.14,34089.675388122894,77.21,77.21,77.14,77.14,34089.6754
2011-04-19 15:20:00,77.14,77.23,77.13,77.15,36043.860601454784,77.14,77.23,77.13,77.15,36043.8606
2011-04-19 15:25:00,77.15,77.19,77.14,77.16,27250.02714146129,77.15,77.19,77.14,77.16,27250.0271
2011-04-19 15:30:00,77.15,77.19,77.14,77.18,41037.889479969606,77.15,77.19,77.14,77.18,41037.8895
2011-04-19 15:35:00,77.19,77.32,77.17,77.29,47443.27434589079,77.19,77.32,77.17,77.29,47443.2743
2011-04-19 15:40:00,77.3,77.34,77.23,77.3,49180.32786885246,77.3,77.34,77.23,77.3,49180.3279
2011-04-19 15:45:00,77.29,77.34,77.18,77.18,98903.48496363044,77.29,77.34,77.18,77.18,98903.485
2011-04-19 15:50:00,77.2,77.25,77.17,77.23,51785.90815329498,77.2,77.25,77.17,77.23,51785.9082
2011-04-19 15:55:00,77.23,77.35,77.22,77.35,95755.0754532624,77.23,77.35,77.22,77.35,95755.0755
2011-04-20 09:30:00,77.75,78.29,77.75,78.25,103028.98708066445,77.75,78.29,77.75,78.25,103028.9871
2011-04-20 09:35:00,78.23,78.29,78.2,78.26,32569.75355553143,78.23,78.29,78.2,78.26,32569.7536
2011-04-20 09:40:00,78.27,78.28,78.24,78.28,33763.97785256759,78.27,78.28,78.24,78.28,33763.9779
2011-04-20 09:45:00,78.27,78.72,78.27,78.57,144935.40332211487,78.27,78.72,78.27,78.57,144935.4033
2011-04-20 09:50:00,78.63,78.65,78.24,78.36,83378.56910216046,78.63,78.65,78.24,78.36,83378.5691
2011-04-20 09:55:00,78.34,78.35,78.27,78.32,48528.93279774183,78.34,78.35,78.27,78.32,48528.9328
2011-04-20 10:00:00,78.32,78.45,78.3,78.39,71544.89197698404,78.32,78.45,78.3,78.39,71544.892
2011-04-20 10:05:00,78.39,78.6,78.35,78.54,41255.02117033981,78.39,78.6,78.35,78.54,41255.0212
2011-04-20 10:10:00,78.56,78.82,78.56,78.81,64488.11203995223,78.56,78.82,78.56,78.81,64488.112
2011-04-20 10:15:00,78.81,78.86,78.7,78.81,45054.82575181848,78.81,78.86,78.7,78.81,45054.8258
2011-04-20 10:20:00,78.8,79.06,78.8,78.94,55042.88350884812,78.8,79.06,78.8,78.94,55042.8835
2011-04-20 10:25:00,78.96,79.02,78.93,79.01,36695.25567256541,78.96,79.02,78.93,79.01,36695.2557
2011-04-20 10:30:00,79.01,79.01,78.68,78.68,33004.01693627185,79.01,79.01,78.68,78.68,33004.0169
2011-04-20 10:35:00,78.68,78.75,78.5,78.51,27141.4612962762,78.68,78.75,78.5,78.51,27141.4613
2011-04-20 10:40:00,78.51,78.74,78.51,78.71,27792.85636738682,78.51,78.74,78.51,78.71,27792.8564
2011-04-20 10:45:00,78.74,78.78,78.71,78.74,30181.304961459125,78.74,78.78,78.71,78.74,30181.305
2011-04-20 10:50:00,78.74,78.9,78.73,78.84,22581.69579850179,78.74,78.9,78.73,78.84,22581.6958
2011-04-20 10:55:00,78.85,78.86,78.71,78.86,17153.403539246552,78.85,78.86,78.71,78.86,17153.4035
2011-04-20 11:00:00,78.86,78.87,78.7,78.87,33004.01693627185,78.86,78.87,78.7,78.87,33004.0169
2011-04-20 11:05:00,78.86,78.87,78.68,78.86,34089.675388122894,78.86,78.87,78.68,78.86,34089.6754
2011-04-20 11:10:00,78.88,79.05,78.85,78.96,30615.568342199545,78.88,79.05,78.85,78.96,30615.5683
2011-04-20 11:15:00,78.95,79.11,78.94,79.03,39409.40180219303,78.95,79.11,78.94,79.03,39409.4018
2011-04-20 11:20:00,79.02,79.18,79.01,79.18,53848.659211811966,79.02,79.18,79.01,79.18,53848.6592
2011-04-20 11:25:00,79.17,79.21,79.05,79.21,23341.65671479753,79.17,79.21,79.05,79.21,23341.6567
2011-04-20 11:30:00,79.18,79.21,79.11,79.2,28987.08066442297,79.18,79.21,79.11,79.2,28987.0807
2011-04-20 11:35:00,79.2,79.21,79.09,79.19,28335.685593312344,79.2,79.21,79.09,79.19,28335.6856
2011-04-20 11:40:00,79.15,79.17,79.01,79.11,43100.640538486594,79.15,79.17,79.01,79.11,43100.6405
2011-04-20 11:45:00,79.11,79.11,78.93,78.94,22473.12995331669,79.11,79.11,78.93,78.94,22473.13
2011-04-20 11:50:00,78.96,78.97,78.84,78.88,18890.45706220823,78.96,78.97,78.84,78.88,18890.4571
2011-04-20 11:55:00,78.87,79.04,78.86,79.01,34849.63630441863,78.87,79.04,78.86,79.01,34849.6363
2011-04-20 12:00:00,79.02,79.04,78.8,78.85,25838.671154054937,79.02,79.04,78.8,78.85,25838.6712
2011-04-20 12:05:00,78.85,78.86,78.73,78.78,13570.730648138097,78.85,78.86,78.73,78.78,13570.7306
2011-04-20 12:10:00,78.8,78.84,78.75,78.82,16719.140158506136,78.8,78.84,78.75,78.82,16719.1402
2011-04-20 12:15:00,78.82,78.87,78.78,78.86,10096.623602214744,78.82,78.87,78.78,78.86,10096.6236
2011-04-20 12:20:00,78.86,78.97,78.83,78.97,13679.296493323202,78.86,78.97,78.83,78.97,13679.2965
2011-04-20 12:25:00,78.97,79.02,78.93,78.93,12702.203886657258,78.97,79.02,78.93,78.93,12702.2039
2011-04-20 12:30:00,78.94,79.0,78.92,78.96,6948.214091846705,78.94,79.0,78.92,78.96,6948.2141
2011-04-20 12:35:00,78.95,78.95,78.77,78.77,10096.623602214744,78.95,78.95,78.77,78.77,10096.6236
2011-04-20 12:40:00,78.75,78.81,78.75,78.77,6296.819020736077,78.75,78.81,78.75,78.77,6296.819
2011-04-20 12:45:00,78.8,78.8,78.74,78.75,17044.837694061447,78.8,78.8,78.74,78.75,17044.8377
2011-04-20 12:50:00,78.75,78.81,78.74,78.76,8033.872543697753,78.75,78.81,78.74,78.76,8033.8725
2011-04-20 12:55:00,78.75,78.78,78.74,78.78,41146.45532515471,78.75,78.78,78.74,78.78,41146.4553
2011-04-20 13:00:00,78.76,78.81,78.74,78.81,21387.47150146564,78.76,78.81,78.74,78.81,21387.4715
2011-04-20 13:05:00,78.81,78.93,78.78,78.9,13787.862338508306,78.81,78.93,78.78,78.9,13787.8623
2011-04-20 13:10:00,78.9,78.91,78.8,78.81,7708.175008142439,78.9,78.91,78.8,78.81,7708.175
2011-04-20 13:15:00,78.81,78.82,78.74,78.78,26055.802844425143,78.81,78.82,78.74,78.78,26055.8028
2011-04-20 13:20:00,78.78,78.83,78.75,78.8,17913.364455542287,78.78,78.83,78.75,78.8,17913.3645
2011-04-20 13:25:00,78.81,78.86,78.8,78.81,31049.831722939965,78.81,78.86,78.8,78.81,31049.8317
2011-04-20 13:30:00,78.82,78.9,78.79,78.8,13570.730648138097,78.82,78.9,78.79,78.8,13570.7306
2011-04-20 13:35:00,78.79,78.86,78.76,78.83,8793.833459993486,78.79,78.86,78.76,78.83,8793.8335
2011-04-20 13:40:00,78.83,78.85,78.78,78.82,6079.687330365867,78.83,78.85,78.78,78.82,6079.6873
2011-04-20 13:45:00,78.8,78.81,78.75,78.78,8685.267614808381,78.8,78.81,78.75,78.78,8685.2676
2011-04-20 13:50:00,78.77,78.84,78.75,78.76,16610.57431332103,78.77,78.84,78.75,78.76,16610.5743
2011-04-20 13:55:00,78.76,78.77,78.73,78.74,16719.140158506136,78.76,78.77,78.73,78.74,16719.1402
2011-04-20 14:00:00,78.74,78.8,78.74,78.78,9336.662685919013,78.74,78.8,78.74,78.78,9336.6627
2011-04-20 14:05:00,78.78,78.78,78.68,78.71,21496.037346650744,78.78,78.78,78.68,78.71,21496.0373
2011-04-20 14:10:00,78.72,78.8,78.72,78.79,13570.730648138097,78.72,78.8,78.72,78.79,13570.7306
2011-04-20 14:15:00,78.79,78.8,78.74,78.79,17913.364455542287,78.79,78.8,78.74,78.79,17913.3645
2011-04-20 14:20:00,78.77,78.79,78.7,78.7,8468.135924438173,78.77,78.79,78.7,78.7,8468.1359
2011-04-20 14:25:00,78.71,78.73,78.64,78.72,16719.140158506136,78.71,78.73,78.64,78.72,16719.1402
2011-04-20 14:30:00,78.72,78.8,78.7,78.76,27141.4612962762,78.72,78.8,78.7,78.76,27141.4613
2011-04-20 14:35:00,78.79,78.83,78.76,78.82,10965.150363695582,78.79,78.83,78.76,78.82,10965.1504
2011-04-20 14:40:00,78.82,78.94,78.81,78.94,55802.84442514385,78.82,78.94,78.81,78.94,55802.8444
2011-04-20 14:45:00,78.94,79.02,78.94,79.0,21496.037346650744,78.94,79.02,78.94,79.0,21496.0373
2011-04-20 14:50:00,79.0,79.06,78.98,79.05,17261.969384431657,79.0,79.06,78.98,79.05,17261.9694
2011-04-20 14:55:00,79.06,79.13,79.03,79.11,49071.76202366736,79.06,79.13,79.03,79.11,49071.762
2011-04-20 15:00:00,79.1,79.21,79.1,79.16,59711.21485180762,79.1,79.21,79.1,79.16,59711.2149
2011-04-20 15:05:00,79.16,79.2,78.98,79.1,38106.61165997177,79.16,79.2,78.98,79.1,38106.6117
2011-04-20 15:10:00,79.11,79.21,79.09,79.18,44511.99652589296,79.11,79.21,79.09,79.18,44511.9965
2011-04-20 15:15:00,79.14,79.37,79.14,79.32,77733.14515253501,79.14,79.37,79.14,79.32,77733.1452
2011-04-20 15:20:00,79.32,79.61,79.3,79.56,78493.10606883075,79.32,79.61,79.3,79.56,78493.1061
2011-04-20 15:25:00,79.6,79.65,79.47,79.64,63728.1511236565,79.6,79.65,79.47,79.64,63728.1511
2011-04-20 15:30:00,79.63,79.65,79.42,79.56,72630.5504288351,79.63,79.65,79.42,79.56,72630.5504
2011-04-20 15:35:00,79.56,79.59,79.52,79.56,48311.801107371626,79.56,79.59,79.52,79.56,48311.8011
2011-04-20 15:40:00,79.55,79.62,79.55,79.59,49831.72293996309,79.55,79.62,79.55,79.59,49831.7229
2011-04-20 15:45:00,79.58,79.6,79.34,79.37,103246.11877103464,79.58,79.6,79.34,79.37,103246.1188
2011-04-20 15:50:00,79.37,79.53,79.34,79.53,96840.73390511343,79.37,79.53,79.34,79.53,96840.7339
2011-04-20 15:55:00,79.54,79.74,79.46,79.74,156769.0804472913,79.54,79.74,79.46,79.74,156769.0804
2011-04-21 09:30:00,92.12,94.39,92.09,93.73,1270003.2569753556,92.12,94.39,92.09,93.73,1270003.257
2011-04-21 09:35:00,93.74,93.95,92.58,93.0,419064.1624145044,93.74,93.95,92.58,93.0,419064.1624
2011-04-21 09:40:00,93.0,93.68,92.63,93.49,541092.1724025622,93.0,93.68,92.63,93.49,541092.1724
2011-04-21 09:45:00,93.45,94.83,92.99,94.74,667137.1186624689,93.45,94.83,92.99,94.74,667137.1187
2011-04-21 09:50:00,94.74,95.98,94.19,95.8,622082.2929106504,94.74,95.98,94.19,95.8,622082.2929
2011-04-21 09:55:00,95.88,96.53,95.62,95.98,529258.4952773858,95.88,96.53,95.62,95.98,529258.4953
2011-04-21 10:00:00,95.96,96.72,95.22,96.7,345456.5193790034,95.96,96.72,95.22,96.7,345456.5194
2011-04-21 10:05:00,96.67,97.48,95.62,96.01,417435.67473672784,96.67,97.48,95.62,96.01,417435.6747
2011-04-21 10:10:00,96.02,96.97,95.78,96.67,395613.93985452177,96.02,96.97,95.78,96.67,395613.9399
2011-04-21 10:15:00,96.67,96.89,96.21,96.86,255889.697101292,96.67,96.89,96.21,96.86,255889.6971
2011-04-21 10:20:00,96.84,98.37,96.64,97.9,497882.9660188905,96.84,98.37,96.64,97.9,497882.966
2011-04-21 10:25:00,97.91,98.27,97.64,98.25,252198.4583649984,97.91,98.27,97.64,98.25,252198.4584
2011-04-21 10:30:00,98.25,98.55,97.45,97.55,408750.4071219194,98.25,98.55,97.45,97.55,408750.4071
2011-04-21 10:35:00,97.55,97.79,96.84,97.26,348713.49473455653,97.55,97.79,96.84,97.26,348713.4947
2011-04-21 10:40:00,97.25,97.25,96.36,96.47,176093.80089023997,97.25,97.25,96.36,96.47,176093.8009
2011-04-21 10:45:00,96.37,96.96,96.15,96.36,228205.40657909025,96.37,96.96,96.15,96.36,228205.4066
2011-04-21 10:50:00,96.36,96.84,96.21,96.49,117576.81033546849,96.36,96.84,96.21,96.49,117576.8103
2011-04-21 10:55:00,96.49,96.66,96.02,96.28,147432.4177613723,96.49,96.66,96.02,96.28,147432.4178
2011-04-21 11:00:00,96.25,96.25,95.25,95.35,215177.50515687765,96.25,96.25,95.25,95.35,215177.5052
2011-04-21 11:05:00,95.36,95.68,94.83,94.91,261426.5552057323,95.36,95.68,94.83,94.91,261426.5552
2011-04-21 11:10:00,94.88,95.09,94.66,94.88,251655.62913907284,94.88,95.09,94.66,94.88,251655.6291
2011-04-21 11:15:00,94.87,95.25,94.87,95.09,340136.79296493327,94.87,95.25,94.87,95.09,340136.793
2011-04-21 11:20:00,95.09,95.42,94.89,95.06,126696.34133101726,95.09,95.42,94.89,95.06,126696.3413
2011-04-21 11:25:00,95.06,95.13,94.46,94.73,214960.37346650744,95.06,95.13,94.46,94.73,214960.3735
2011-04-21 11:30:00,94.74,94.77,94.34,94.7,162305.93855173164,94.74,94.77,94.34,94.7,162305.9386
2011-04-21 11:35:00,94.74,95.08,94.71,94.85,131798.9360547172,94.74,95.08,94.71,94.85,131798.9361
2011-04-21 11:40:00,94.85,95.2,94.59,94.85,139398.54521767452,94.85,95.2,94.59,94.85,139398.5452
2011-04-21 11:45:00,94.77,94.99,94.69,94.91,77516.0134621648,94.77,94.99,94.69,94.91,77516.0135
2011-04-21 11:50:00,94.91,95.04,94.65,94.99,90543.91488437736,94.91,95.04,94.65,94.99,90543.9149
2011-04-21 11:55:00,95.02,95.56,94.94,95.53,167299.96743024644,95.02,95.56,94.94,95.53,167299.9674
2011-04-21 12:00:00,95.54,95.79,95.37,95.79,177613.72272283142,95.54,95.79,95.37,95.79,177613.7227
2011-04-21 12:05:00,95.79,96.23,95.78,96.1,104223.21137770056,95.79,96.23,95.78,96.1,104223.2114
2011-04-21 12:10:00,96.14,96.23,95.71,96.09,102377.5920095538,96.14,96.23,95.71,96.09,102377.592
2011-04-21 12:15:00,96.09,96.2,95.79,96.12,75561.82824883291,96.09,96.2,95.79,96.12,75561.8282
2011-04-21 12:20:00,96.14,96.15,95.56,95.61,131798.9360547172,96.14,96.15,95.56,95.61,131798.9361
2011-04-21 12:25:00,95.62,95.66,95.33,95.33,66008.0338725437,95.62,95.66,95.33,95.33,66008.0339
2011-04-21 12:30:00,95.33,95.44,95.2,95.44,71762.02366735425,95.33,95.44,95.2,95.44,71762.0237
2011-04-21 12:35:00,95.44,95.85,95.43,95.79,85115.62262512214,95.44,95.85,95.43,95.79,85115.6226
2011-04-21 12:40:00,95.79,96.07,95.73,95.73,88372.59798067529,95.79,96.07,95.73,95.73,88372.598
2011-04-21 12:45:00,95.73,95.94,95.63,95.74,74910.4331777223,95.73,95.94,95.63,95.74,74910.4332
2011-04-21 12:50:00,95.7,95.79,95.53,95.66,71110.62859624362,95.7,95.79,95.53,95.66,71110.6286
2011-04-21 12:55:00,95.66,95.7,95.44,95.61,51351.64477255456,95.66,95.7,95.44,95.61,51351.6448
2011-04-21 13:00:00,95.6,95.61,95.21,95.38,120073.82477472589,95.6,95.61,95.21,95.38,120073.8248
2011-04-21 13:05:00,95.38,95.51,95.32,95.45,75018.9990229074,95.38,95.51,95.32,95.45,75018.999
2011-04-21 13:10:00,95.46,95.46,95.18,95.31,60905.439148843776,95.46,95.46,95.18,95.31,60905.4391
2011-04-21 13:15:00,95.31,95.4,94.74,94.79,95537.9437628922,95.31,95.4,94.74,94.79,95537.9438
2011-04-21 13:20:00,94.79,94.79,94.34,94.42,104766.0406036261,94.79,94.79,94.34,94.42,104766.0406
2011-04-21 13:25:00,94.4,94.56,94.34,94.54,51460.21061773966,94.4,94.56,94.34,94.54,51460.2106
2011-04-21 13:30:00,94.57,94.8,94.51,94.8,42123.54793182065,94.57,94.8,94.51,94.8,42123.5479
2011-04-21 13:35:00,94.8,94.84,94.55,94.76,111714.2546954728,94.8,94.84,94.55,94.76,111714.2547
2011-04-21 13:40:00,94.74,94.78,94.01,94.05,116708.28357398765,94.74,94.78,94.01,94.05,116708.2836
2011-04-21 13:45:00,94.05,94.38,94.05,94.24,118879.60047768972,94.05,94.38,94.05,94.24,118879.6005
2011-04-21 13:50:00,94.22,94.3,93.6,93.64,123439.36597546413,94.22,94.3,93.6,93.64,123439.366
2011-04-21 13:55:00,93.63,93.73,93.13,93.15,158614.69981543807,93.63,93.73,93.13,93.15,158614.6998
2011-04-21 14:00:00,93.15,93.22,92.63,93.03,195852.784713929,93.15,93.22,92.63,93.03,195852.7847
2011-04-21 14:05:00,93.07,93.31,93.0,93.12,69699.27260883726,93.07,93.31,93.0,93.12,69699.2726
2011-04-21 14:10:00,93.15,93.49,93.13,93.45,91738.13918141351,93.15,93.49,93.13,93.45,91738.1392
2011-04-21 14:15:00,93.4,93.8,93.39,93.74,102920.42123547933,93.4,93.8,93.39,93.74,102920.4212
2011-04-21 14:20:00,93.67,93.92,93.53,93.84,80881.55466290306,93.67,93.92,93.53,93.84,80881.5547
2011-04-21 14:25:00,93.86,93.89,93.75,93.79,74584.73564216698,93.86,93.89,93.75,93.79,74584.7356
2011-04-21 14:30:00,93.8,93.8,93.45,93.7,103897.51384214529,93.8,93.8,93.45,93.7,103897.5138
2011-04-21 14:35:00,93.71,93.91,93.57,93.85,113451.30821843448,93.71,93.91,93.57,93.85,113451.3082
2011-04-21 14:40:00,93.85,93.85,93.59,93.64,71762.02366735425,93.85,93.85,93.59,93.64,71762.0237
2011-04-21 14:45:00,93.64,93.66,93.47,93.53,76430.35501031375,93.64,93.66,93.47,93.53,76430.355
2011-04-21 14:50:00,93.53,93.56,92.89,93.04,178373.68363912715,93.53,93.56,92.89,93.04,178373.6836
2011-04-21 14:55:00,93.06,93.17,92.73,92.86,106068.83074584736,93.06,93.17,92.73,92.86,106068.8307
2011-04-21 15:00:00,92.86,93.05,92.64,93.01,116165.4543480621,92.86,93.05,92.64,93.01,116165.4543
2011-04-21 15:05:00,92.98,93.05,92.75,92.77,72413.41873846488,92.98,93.05,92.75,92.77,72413.4187
2011-04-21 15:10:00,92.77,92.82,92.48,92.49,161980.24101617633,92.77,92.82,92.48,92.49,161980.241
2011-04-21 15:15:00,92.52,92.73,92.5,92.67,80121.59374660732,92.52,92.73,92.5,92.67,80121.5937
2011-04-21 15:20:00,92.65,92.71,92.24,92.25,112148.51807621322,92.65,92.71,92.24,92.25,112148.5181
2011-04-21 15:25:00,92.26,92.28,91.8,91.88,276300.07599609165,92.26,92.28,91.8,91.88,276300.076
2011-04-21 15:30:00,91.86,92.23,91.84,92.01,165454.34806209966,91.86,92.23,91.84,92.01,165454.3481
2011-04-21 15:35:00,91.99,92.29,91.88,91.91,142112.69134730214,91.99,92.29,91.88,91.91,142112.6913
2011-04-21 15:40:00,91.9,91.97,91.47,91.63,189664.53153837804,91.9,91.97,91.47,91.63,189664.5315
2011-04-21 15:45:00,91.64,92.05,91.47,91.54,142872.65226359788,91.64,92.05,91.47,91.54,142872.6523
2011-04-21 15:50:00,91.54,91.94,91.54,91.9,168385.6258820975,91.54,91.94,91.54,91.9,168385.6259
2011-04-21 15:55:00,91.9,92.19,91.59,91.83,428617.9567907936,91.9,92.19,91.59,91.83,428617.9568
2011-04-25 09:30:00,91.44,92.26,91.39,91.43,412767.3433937684,91.44,92.26,91.39,91.43,412767.3434
2011-04-25 09:35:00,91.41,92.1,91.41,91.99,227662.5773531647,91.41,92.1,91.41,91.99,227662.5774
2011-04-25 09:40:00,91.99,92.11,91.58,91.77,300727.39116274024,91.99,92.11,91.58,91.77,300727.3912
2011-04-25 09:45:00,91.77,92.48,91.71,92.06,294864.8355227446,91.77,92.48,91.71,92.06,294864.8355
2011-04-25 09:50:00,92.08,92.16,91.69,91.85,141135.5987406362,92.08,92.16,91.69,91.85,141135.5987
2011-04-25 09:55:00,91.85,92.05,91.6,91.93,94452.28531104117,91.85,92.05,91.6,91.93,94452.2853
2011-04-25 10:00:00,91.95,92.16,91.92,92.1,205406.57909021823,91.95,92.16,91.92,92.1,205406.5791
2011-04-25 10:05:00,92.08,92.12,91.95,92.08,128976.22407990448,92.08,92.12,91.95,92.08,128976.2241
2011-04-25 10:10:00,92.07,92.11,91.92,91.99,56671.37118662469,92.07,92.11,91.92,91.99,56671.3712
2011-04-25 10:15:00,91.99,92.11,91.99,92.08,83270.00325697535,91.99,92.11,91.99,92.08,83270.0033
2011-04-25 10:20:00,92.08,92.51,92.05,92.3,257952.44815980893,92.08,92.51,92.05,92.3,257952.4482
2011-04-25 10:25:00,92.31,92.34,92.11,92.15,34849.63630441863,92.31,92.34,92.11,92.15,34849.6363
2011-04-25 10:30:00,92.19,92.2,92.1,92.11,72304.85289327978,92.19,92.2,92.1,92.11,72304.8529
2011-04-25 10:35:00,92.11,92.12,91.79,91.89,130387.58006731085,92.11,92.12,91.79,91.89,130387.5801
2011-04-25 10:40:00,91.89,92.05,91.89,92.01,61122.57083921399,91.89,92.05,91.89,92.01,61122.5708
2011-04-25 10:45:00,92.02,92.14,92.02,92.1,84898.49093475193,92.02,92.14,92.02,92.1,84898.4909
2011-04-25 10:50:00,92.11,92.11,92.01,92.04,115839.7568125068,92.11,92.11,92.01,92.04,115839.7568
2011-04-25 10:55:00,92.03,92.09,91.96,92.09,21278.90565628053,92.03,92.09,91.96,92.09,21278.9057
2011-04-25 11:00:00,92.09,92.11,92.07,92.11,43209.2063836717,92.09,92.11,92.07,92.11,43209.2064
2011-04-25 11:05:00,92.09,92.11,92.07,92.09,51460.21061773966,92.09,92.11,92.07,92.09,51460.2106
2011-04-25 11:10:00,92.09,92.12,92.07,92.1,35935.29475626968,92.09,92.12,92.07,92.1,35935.2948
2011-04-25 11:15:00,92.1,92.11,92.09,92.11,32244.05601997612,92.1,92.11,92.09,92.11,32244.056
2011-04-25 11:20:00,92.1,92.11,92.07,92.1,120942.35153620673,92.1,92.11,92.07,92.1,120942.3515
2011-04-25 11:25:00,92.1,92.11,92.1,92.11,21821.73488220606,92.1,92.11,92.1,92.11,21821.7349
2011-04-25 11:30:00,92.11,92.11,91.97,92.08,36152.42644663989,92.11,92.11,91.97,92.08,36152.4264
2011-04-25 11:35:00,92.08,92.08,91.98,92.01,16719.140158506136,92.08,92.08,91.98,92.01,16719.1402
2011-04-25 11:40:00,92.01,92.09,92.01,92.04,20301.8130496146,92.01,92.09,92.01,92.04,20301.813
2011-04-25 11:45:00,92.04,92.1,91.77,91.83,36260.992291824994,92.04,92.1,91.77,91.83,36260.9923
2011-04-25 11:50:00,91.82,92.02,91.79,92.01,87938.33459993487,91.82,92.02,91.79,92.01,87938.3346
2011-04-25 11:55:00,92.01,92.08,91.93,91.93,47443.27434589079,92.01,92.08,91.93,91.93,47443.2743
2011-04-25 12:00:00,91.93,91.99,91.85,91.88,42232.11377700576,91.93,91.99,91.85,91.88,42232.1138
2011-04-25 12:05:00,91.86,91.89,91.8,91.83,34306.807078493104,91.86,91.89,91.8,91.83,34306.8071
2011-04-25 12:10:00,91.83,91.95,91.75,91.77,50591.68385625882,91.83,91.95,91.75,91.77,50591.6839
2011-04-25 12:15:00,91.76,91.76,91.62,91.66,57974.16132884595,91.76,91.76,91.62,91.66,57974.1613
2011-04-25 12:20:00,91.66,91.66,91.55,91.59,31592.660948865487,91.66,91.66,91.55,91.59,31592.6609
2011-04-25 12:25:00,91.59,91.79,91.59,91.78,24318.749321463467,91.59,91.79,91.59,91.78,24318.7493
2011-04-25 12:30:00,91.78,91.88,91.78,91.87,24535.88101183368,91.78,91.88,91.78,91.87,24535.881
2011-04-25 12:35:00,91.87,91.87,91.74,91.77,14764.95494517425,91.87,91.87,91.74,91.77,14764.9549
2011-04-25 12:40:00,91.76,91.82,91.67,91.69,22473.12995331669,91.76,91.82,91.67,91.69,22473.13
2011-04-25 12:45:00,91.7,91.71,91.67,91.69,13462.164802952992,91.7,91.71,91.67,91.69,13462.1648
2011-04-25 12:50:00,91.68,91.69,91.65,91.66,13353.598957767888,91.68,91.69,91.65,91.66,13353.599
2011-04-25 12:55:00,91.66,91.83,91.66,91.82,61231.13668439909,91.66,91.83,91.66,91.82,61231.1367
2011-04-25 13:00:00,91.82,91.82,91.77,91.8,16827.70600369124,91.82,91.82,91.77,91.8,16827.706
2011-04-25 13:05:00,91.8,91.8,91.76,91.78,17370.535229616762,91.8,91.8,91.76,91.78,17370.5352
2011-04-25 13:10:00,91.78,91.88,91.71,91.87,37129.51905330584,91.78,91.88,91.71,91.87,37129.5191
2011-04-25 13:15:00,91.88,91.91,91.85,91.87,37346.65074367605,91.88,91.91,91.85,91.87,37346.6507
2011-04-25 13:20:00,91.88,91.99,91.87,91.98,46357.615894039736,91.88,91.99,91.87,91.98,46357.6159
2011-04-25 13:25:00,91.98,91.98,91.93,91.96,18564.75952665292,91.98,91.98,91.93,91.96,18564.7595
2011-04-25 13:30:00,91.96,91.96,91.88,91.88,26055.802844425143,91.96,91.96,91.88,91.88,26055.8028
2011-04-25 13:35:00,91.88,91.94,91.87,91.89,59059.819780697,91.88,91.94,91.87,91.89,59059.8198
2011-04-25 13:40:00,91.9,91.93,91.88,91.9,18456.19368146781,91.9,91.93,91.88,91.9,18456.1937
2011-04-25 13:45:00,91.91,92.02,91.88,92.01,45597.654977744,91.91,92.02,91.88,92.01,45597.655
2011-04-25 13:50:00,92.01,92.05,91.98,92.02,113125.61068287917,92.01,92.05,91.98,92.02,113125.6107
2011-04-25 13:55:00,92.01,92.01,91.88,91.94,18130.496145912497,92.01,92.01,91.88,91.94,18130.4961
2011-04-25 14:00:00,91.93,91.99,91.93,91.95,27684.29052220172,91.93,91.99,91.93,91.95,27684.2905
2011-04-25 14:05:00,91.95,91.96,91.94,91.94,17044.837694061447,91.95,91.96,91.94,91.94,17044.8377
2011-04-25 14:10:00,91.95,91.96,91.89,91.91,40386.49440885898,91.95,91.96,91.89,91.91,40386.4944
2011-04-25 14:15:00,91.91,91.95,91.88,91.89,37455.21658886115,91.91,91.95,91.88,91.89,37455.2166
2011-04-25 14:20:00,91.87,91.92,91.78,91.88,31375.52925849528,91.87,91.92,91.78,91.88,31375.5293
2011-04-25 14:25:00,91.89,91.93,91.88,91.9,37780.91412441646,91.89,91.93,91.88,91.9,37780.9141
2011-04-25 14:30:00,91.9,92.04,91.89,92.02,21821.73488220606,91.9,92.04,91.89,92.02,21821.7349
2011-04-25 14:35:00,92.03,92.05,91.99,92.04,43426.33807404191,92.03,92.05,91.99,92.04,43426.3381
2011-04-25 14:40:00,92.05,92.11,92.02,92.02,55042.88350884812,92.05,92.11,92.02,92.02,55042.8835
2011-04-25 14:45:00,92.02,92.1,92.02,92.09,24861.578547388992,92.02,92.1,92.02,92.09,24861.5785
2011-04-25 14:50:00,92.1,92.1,92.08,92.1,44729.12821626317,92.1,92.1,92.08,92.1,44729.1282
2011-04-25 14:55:00,92.09,92.17,92.06,92.11,251872.76082944305,92.09,92.17,92.06,92.11,251872.7608
2011-04-25 15:00:00,92.11,92.15,92.01,92.03,77407.4476169797,92.11,92.15,92.01,92.03,77407.4476
2011-04-25 15:05:00,92.03,92.04,91.94,92.02,36478.1239821952,92.03,92.04,91.94,92.02,36478.124
2011-04-25 15:10:00,92.02,92.09,92.02,92.07,33438.28031701227,92.02,92.09,92.02,92.07,33438.2803
2011-04-25 15:15:00,92.06,92.12,92.06,92.1,73173.37965476062,92.06,92.12,92.06,92.1,73173.3797
2011-04-25 15:20:00,92.11,92.23,92.08,92.11,357398.76234936493,92.11,92.23,92.08,92.11,357398.7623
2011-04-25 15:25:00,92.12,92.14,92.03,92.03,35175.333839973944,92.12,92.14,92.03,92.03,35175.3338
2011-04-25 15:30:00,92.04,92.11,91.97,92.1,37998.04581478667,92.04,92.11,91.97,92.1,37998.0458
2011-04-25 15:35:00,92.1,92.2,92.09,92.19,57757.02963847574,92.1,92.2,92.09,92.19,57757.0296
2011-04-25 15:40:00,92.2,92.22,92.11,92.18,80881.55466290306,92.2,92.22,92.11,92.18,80881.5547
2011-04-25 15:45:00,92.2,92.25,92.19,92.25,66225.16556291391,92.2,92.25,92.19,92.25,66225.1656
2011-04-25 15:50:00,92.23,92.23,92.15,92.17,66550.86309846923,92.23,92.23,92.15,92.17,66550.8631
2011-04-25 15:55:00,92.17,92.39,92.15,92.37,210509.1738139181,92.17,92.39,92.15,92.37,210509.1738
2011-04-26 09:30:00,91.92,92.33,91.56,92.02,207795.0276842905,91.92,92.33,91.56,92.02,207795.0277
2011-04-26 09:35:00,92.07,92.21,91.9,92.1,103571.81630658996,92.07,92.21,91.9,92.1,103571.8163
2011-04-26 09:40:00,92.09,92.22,92.06,92.19,37998.04581478667,92.09,92.22,92.06,92.19,37998.0458
2011-04-26 09:45:00,92.19,92.63,92.19,92.61,77950.27684290522,92.19,92.63,92.19,92.61,77950.2768
2011-04-26 09:50:00,92.63,92.99,92.63,92.84,73824.77472587125,92.63,92.99,92.63,92.84,73824.7747
2011-04-26 09:55:00,92.81,92.96,92.68,92.91,81858.647269569,92.81,92.96,92.68,92.91,81858.6473
2011-04-26 10:00:00,92.89,93.19,92.77,93.04,132450.33112582783,92.89,93.19,92.77,93.04,132450.3311
2011-04-26 10:05:00,93.02,93.19,92.83,93.15,68830.74584735642,93.02,93.19,92.83,93.15,68830.7458
2011-04-26 10:10:00,93.09,93.09,92.63,92.63,44403.430680707854,93.09,93.09,92.63,92.63,44403.4307
2011-04-26 10:15:00,92.62,92.65,92.21,92.36,56779.93703180979,92.62,92.65,92.21,92.36,56779.937
2011-04-26 10:20:00,92.34,92.43,92.06,92.29,88915.42720660081,92.34,92.43,92.06,92.29,88915.4272
2011-04-26 10:25:00,92.34,92.67,92.32,92.6,62099.66344587993,92.34,92.67,92.32,92.6,62099.6634
2011-04-26 10:30:00,92.6,92.67,92.38,92.55,103897.51384214529,92.6,92.67,92.38,92.55,103897.5138
2011-04-26 10:35:00,92.57,93.01,92.53,92.93,41472.15286071002,92.57,93.01,92.53,92.93,41472.1529
2011-04-26 10:40:00,92.98,93.27,92.97,93.18,50374.55216588861,92.98,93.27,92.97,93.18,50374.5522
2011-04-26 10:45:00,93.18,93.26,93.06,93.17,103897.51384214529,93.18,93.26,93.06,93.17,103897.5138
2011-04-26 10:50:00,93.17,93.34,93.14,93.34,79035.93529475627,93.17,93.34,93.14,93.34,79035.9353
2011-04-26 10:55:00,93.33,93.73,93.33,93.61,80230.15959179243,93.33,93.73,93.33,93.61,80230.1596
2011-04-26 11:00:00,93.65,93.7,93.43,93.47,285093.9094560851,93.65,93.7,93.43,93.47,285093.9095
2011-04-26 11:05:00,93.44,97.81,93.29,93.7,49506.025404407774,93.44,97.81,93.29,93.7,49506.0254
2011-04-26 11:10:00,93.74,93.78,93.5,93.67,45597.654977744,93.74,93.78,93.5,93.67,45597.655
2011-04-26 11:15:00,93.69,93.7,93.45,93.57,32244.05601997612,93.69,93.7,93.45,93.57,32244.056
2011-04-26 11:20:00,93.57,93.69,93.5,93.64,55911.41027032895,93.57,93.69,93.5,93.64,55911.4103
2011-04-26 11:25:00,93.64,93.92,93.6,93.91,29421.344045163394,93.64,93.92,93.6,93.91,29421.344
2011-04-26 11:30:00,93.91,94.69,93.88,94.62,202149.60373466508,93.91,94.69,93.88,94.62,202149.6037
2011-04-26 11:35:00,94.62,94.69,94.46,94.62,123547.93182064925,94.62,94.69,94.46,94.62,123547.9318
2011-04-26 11:40:00,94.62,95.43,94.59,95.43,284008.2510042341,94.62,95.43,94.59,95.43,284008.251
2011-04-26 11:45:00,95.44,95.73,95.11,95.14,248072.9562479644,95.44,95.73,95.11,95.14,248072.9562
2011-04-26 11:50:00,95.15,95.16,94.48,94.49,106937.3575073282,95.15,95.16,94.48,94.49,106937.3575
2011-04-26 11:55:00,94.49,94.76,94.49,94.66,52111.605688850286,94.49,94.76,94.49,94.66,52111.6057
2011-04-26 12:00:00,94.73,94.79,94.57,94.78,47551.84019107589,94.73,94.79,94.57,94.78,47551.8402
2011-04-26 12:05:00,94.78,94.78,94.56,94.63,185973.29280208447,94.78,94.78,94.56,94.63,185973.2928
2011-04-26 12:10:00,94.65,94.65,94.39,94.42,23124.52502442732,94.65,94.65,94.39,94.42,23124.525
2011-04-26 12:15:00,94.42,94.47,94.19,94.26,55911.41027032895,94.42,94.47,94.19,94.26,55911.4103
2011-04-26 12:20:00,94.28,94.39,94.09,94.27,31809.792639235697,94.28,94.39,94.09,94.27,31809.7926
2011-04-26 12:25:00,94.27,94.44,94.17,94.23,37238.08489849094,94.27,94.44,94.17,94.23,37238.0849
2011-04-26 12:30:00,94.22,94.39,94.1,94.31,57214.20041255021,94.22,94.39,94.1,94.31,57214.2004
2011-04-26 12:35:00,94.34,94.85,94.28,94.85,55802.84442514385,94.34,94.85,94.28,94.85,55802.8444
2011-04-26 12:40:00,94.86,95.08,94.86,95.06,37672.34827923135,94.86,95.08,94.86,95.06,37672.3483
2011-04-26 12:45:00,95.06,95.06,94.76,94.83,25512.97361849962,95.06,95.06,94.76,94.83,25512.9736
2011-04-26 12:50:00,94.79,94.91,94.7,94.9,15199.218325914668,94.79,94.91,94.7,94.9,15199.2183
2011-04-26 12:55:00,94.88,94.88,94.58,94.65,22147.43241776137,94.88,94.88,94.58,94.65,22147.4324
2011-04-26 13:00:00,94.66,94.66,94.5,94.5,16719.140158506136,94.66,94.66,94.5,94.5,16719.1402
2011-04-26 13:05:00,94.47,94.56,94.45,94.45,18347.627836282707,94.47,94.56,94.45,94.45,18347.6278
2011-04-26 13:10:00,94.47,94.53,94.35,94.41,20627.510585169905,94.47,94.53,94.35,94.41,20627.5106
2011-04-26 13:15:00,94.42,94.43,94.28,94.3,15524.915861469985,94.42,94.43,94.28,94.3,15524.9159
2011-04-26 13:20:00,94.28,94.31,94.11,94.25,33112.58278145696,94.28,94.31,94.11,94.25,33112.5828
2011-04-26 13:25:00,94.25,94.25,94.01,94.08,39083.70426663772,94.25,94.25,94.01,94.08,39083.7043
2011-04-26 13:30:00,94.11,94.15,94.06,94.09,14330.69156443383,94.11,94.15,94.06,94.09,14330.6916
2011-04-26 13:35:00,94.12,94.15,94.03,94.07,29421.344045163394,94.12,94.15,94.03,94.07,29421.344
2011-04-26 13:40:00,94.08,94.12,93.92,94.08,28878.51481923787,94.08,94.12,93.92,94.08,28878.5148
2011-04-26 13:45:00,94.09,94.17,94.06,94.08,31918.3584844208,94.09,94.17,94.06,94.08,31918.3585
2011-04-26 13:50:00,94.1,94.18,94.06,94.15,33546.84616219738,94.1,94.18,94.06,94.15,33546.8462
2011-04-26 13:55:00,94.15,94.27,94.11,94.14,38540.87504071219,94.15,94.27,94.11,94.14,38540.875
2011-04-26 14:00:00,94.15,94.32,94.09,94.26,33546.84616219738,94.15,94.32,94.09,94.26,33546.8462
2011-04-26 14:05:00,94.24,94.24,94.12,94.13,29529.9098903485,94.24,94.24,94.12,94.13,29529.9099
2011-04-26 14:10:00,94.15,94.2,94.1,94.14,24101.61763109326,94.15,94.2,94.1,94.14,24101.6176
2011-04-26 14:15:00,94.18,94.37,94.1,94.29,37998.04581478667,94.18,94.37,94.1,94.29,37998.0458
2011-04-26 14:20:00,94.3,94.36,94.15,94.15,70893.49690587341,94.3,94.36,94.15,94.15,70893.4969
2011-04-26 14:25:00,94.15,94.26,94.15,94.18,20301.8130496146,94.15,94.26,94.15,94.18,20301.813
2011-04-26 14:30:00,94.17,94.23,94.15,94.23,17153.403539246552,94.17,94.23,94.15,94.23,17153.4035
2011-04-26 14:35:00,94.23,94.24,93.97,94.0,50917.38139181414,94.23,94.24,93.97,94.0,50917.3814
2011-04-26 14:40:00,94.0,94.22,94.0,94.19,23450.22255998263,94.0,94.22,94.0,94.19,23450.2226
2011-04-26 14:45:00,94.21,94.28,94.15,94.2,22581.69579850179,94.21,94.28,94.15,94.2,22581.6958
2011-04-26 14:50:00,94.23,94.25,94.12,94.16,42666.377157746174,94.23,94.25,94.12,94.16,42666.3772
2011-04-26 14:55:00,94.18,94.25,94.09,94.16,97817.8265117794,94.18,94.25,94.09,94.16,97817.8265
2011-04-26 15:00:00,94.15,94.16,94.09,94.15,42449.24546737597,94.15,94.16,94.09,94.15,42449.2455
2011-04-26 15:05:00,94.15,94.22,94.15,94.22,18021.930300727392,94.15,94.22,94.15,94.22,18021.9303
2011-04-26 15:10:00,94.23,94.24,94.12,94.19,24644.446857018786,94.23,94.24,94.12,94.19,24644.4469
2011-04-26 15:15:00,94.2,94.25,94.17,94.22,24753.012702203887,94.2,94.25,94.17,94.22,24753.0127
2011-04-26 15:20:00,94.23,94.25,93.99,94.03,54825.75181847791,94.23,94.25,93.99,94.03,54825.7518
2011-04-26 15:25:00,94.03,94.06,93.96,94.06,30181.304961459125,94.03,94.06,93.96,94.06,30181.305
2011-04-26 15:30:00,94.06,94.07,93.85,93.92,40386.49440885898,94.06,94.07,93.85,93.92,40386.4944
2011-04-26 15:35:00,93.92,93.95,93.85,93.88,56454.23949625448,93.92,93.95,93.85,93.88,56454.2395
2011-04-26 15:40:00,93.87,93.92,93.86,93.91,29855.60742590381,93.87,93.92,93.86,93.91,29855.6074
2011-04-26 15:45:00,93.91,93.91,93.74,93.85,44294.86483552275,93.91,93.91,93.74,93.85,44294.8648
2011-04-26 15:50:00,93.84,93.84,93.72,93.79,65899.4680273586,93.84,93.84,93.72,93.79,65899.468
2011-04-26 15:55:00,93.79,93.87,93.69,93.78,225708.3921398328,93.79,93.87,93.69,93.78,225708.3921
2011-04-27 09:30:00,94.01,94.76,93.57,94.38,86526.9786125285,94.01,94.76,93.57,94.38,86526.9786
2011-04-27 09:35:00,94.52,94.52,93.95,94.32,44620.562371078064,94.52,94.52,93.95,94.32,44620.5624
2011-04-27 09:40:00,94.2,94.48,93.5,93.5,94235.15362067094,94.2,94.48,93.5,93.5,94235.1536
2011-04-27 09:45:00,93.54,93.73,93.5,93.63,42774.94300293128,93.54,93.73,93.5,93.63,42774.943
2011-04-27 09:50:00,93.66,93.85,93.5,93.56,48637.49864292693,93.66,93.85,93.5,93.56,48637.4986
2011-04-27 09:55:00,93.55,93.57,93.04,93.18,70893.49690587341,93.55,93.57,93.04,93.18,70893.4969
2011-04-27 10:00:00,93.17,93.34,93.1,93.2,47768.9718814461,93.17,93.34,93.1,93.2,47768.9719
2011-04-27 10:05:00,93.23,93.26,93.17,93.21,29638.4757355336,93.23,93.26,93.17,93.21,29638.4757
2011-04-27 10:10:00,93.22,93.22,92.97,93.03,51243.07892736945,93.22,93.22,92.97,93.03,51243.0789
2011-04-27 10:15:00,93.03,93.47,93.01,93.17,39409.40180219303,93.03,93.47,93.01,93.17,39409.4018
2011-04-27 10:20:00,93.2,93.2,92.95,93.0,28661.38312886766,93.2,93.2,92.95,93.0,28661.3831
2011-04-27 10:25:00,93.02,93.11,92.93,93.0,32135.49017479101,93.02,93.11,92.93,93.0,32135.4902
2011-04-27 10:30:00,93.01,93.13,92.98,93.02,21713.169037020954,93.01,93.13,92.98,93.02,21713.169
2011-04-27 10:35:00,93.02,93.09,92.96,93.0,23450.22255998263,93.02,93.09,92.96,93.0,23450.2226
2011-04-27 10:40:00,93.0,93.11,92.99,93.1,18347.627836282707,93.0,93.11,92.99,93.1,18347.6278
2011-04-27 10:45:00,93.09,93.31,93.0,93.06,21061.773965910324,93.09,93.31,93.0,93.06,21061.774
2011-04-27 10:50:00,93.06,93.22,92.99,93.22,28009.98805775703,93.06,93.22,92.99,93.22,28009.9881
2011-04-27 10:55:00,93.22,93.24,93.04,93.07,17913.364455542287,93.22,93.24,93.04,93.07,17913.3645
2011-04-27 11:00:00,93.05,93.14,93.02,93.13,23667.35425035284,93.05,93.14,93.02,93.13,23667.3543
2011-04-27 11:05:00,93.11,93.17,92.99,93.02,19433.28628813376,93.11,93.17,92.99,93.02,19433.2863
2011-04-27 11:10:00,93.01,93.07,92.94,92.99,35392.465530344154,93.01,93.07,92.94,92.99,35392.4655
2011-04-27 11:15:00,92.98,93.06,92.71,92.75,33981.1095429378,92.98,93.06,92.71,92.75,33981.1095
2011-04-27 11:20:00,92.75,92.81,92.61,92.64,23341.65671479753,92.75,92.81,92.61,92.64,23341.6567
2011-04-27 11:25:00,92.64,92.68,92.53,92.63,27467.158831831508,92.64,92.68,92.53,92.63,27467.1588
2011-04-27 11:30:00,92.63,92.68,92.44,92.44,42232.11377700576,92.63,92.68,92.44,92.44,42232.1138
2011-04-27 11:35:00,92.49,92.49,92.33,92.33,33981.1095429378,92.49,92.49,92.33,92.33,33981.1095
2011-04-27 11:40:00,92.32,92.38,92.29,92.35,27358.592986646403,92.32,92.38,92.29,92.35,27358.593
2011-04-27 11:45:00,92.31,92.34,92.24,92.3,23993.05178590816,92.31,92.34,92.24,92.3,23993.0518
2011-04-27 11:50:00,92.3,92.37,92.2,92.27,182933.4491369016,92.3,92.37,92.2,92.27,182933.4491
2011-04-27 11:55:00,92.28,92.3,92.11,92.13,74693.30148735209,92.28,92.3,92.11,92.13,74693.3015
2011-04-27 12:00:00,92.13,92.19,92.1,92.11,59928.34654217783,92.13,92.19,92.1,92.11,59928.3465
2011-04-27 12:05:00,92.13,92.3,92.12,92.18,21170.33981109543,92.13,92.3,92.12,92.18,21170.3398
2011-04-27 12:10:00,92.19,92.19,92.11,92.17,35066.76799478884,92.19,92.19,92.11,92.17,35066.768
2011-04-27 12:15:00,92.17,92.18,92.08,92.12,36260.992291824994,92.17,92.18,92.08,92.12,36260.9923
2011-04-27 12:20:00,92.13,92.16,92.02,92.14,49723.157094777984,92.13,92.16,92.02,92.14,49723.1571
2011-04-27 12:25:00,92.11,92.27,92.06,92.21,25947.23699924004,92.11,92.27,92.06,92.21,25947.237
2011-04-27 12:30:00,92.22,92.23,92.07,92.1,66876.56063402454,92.22,92.23,92.07,92.1,66876.5606
2011-04-27 12:35:00,92.08,92.17,92.04,92.13,43643.46976441212,92.08,92.17,92.04,92.13,43643.4698
2011-04-27 12:40:00,92.11,92.17,92.04,92.09,69807.83845402236,92.11,92.17,92.04,92.09,69807.8385
2011-04-27 12:45:00,92.07,92.17,92.03,92.07,23124.52502442732,92.07,92.17,92.03,92.07,23124.525
2011-04-27 12:50:00,92.06,92.2,92.05,92.18,22255.99826294648,92.06,92.2,92.05,92.18,22255.9983
2011-04-27 12:55:00,92.18,92.23,92.08,92.21,23233.09086961242,92.18,92.23,92.08,92.21,23233.0909
2011-04-27 13:00:00,92.2,92.23,92.11,92.16,35501.03137552926,92.2,92.23,92.11,92.16,35501.0314
2011-04-27 13:05:00,92.16,92.23,92.11,92.16,28444.25143849745,92.16,92.23,92.11,92.16,28444.2514
2011-04-27 13:10:00,92.16,92.4,92.13,92.34,34849.63630441863,92.16,92.4,92.13,92.34,34849.6363
2011-04-27 13:15:00,92.34,92.37,92.17,92.17,30615.568342199545,92.34,92.37,92.17,92.17,30615.5683
2011-04-27 13:20:00,92.2,92.29,92.11,92.11,48094.669417001416,92.2,92.29,92.11,92.11,48094.6694
2011-04-27 13:25:00,92.13,92.16,91.91,91.96,126479.20964064704,92.13,92.16,91.91,91.96,126479.2096
2011-04-27 13:30:00,92.01,92.09,91.83,91.86,95755.0754532624,92.01,92.09,91.83,91.86,95755.0755
2011-04-27 13:35:00,91.85,91.96,91.85,91.87,24753.012702203887,91.85,91.96,91.85,91.87,24753.0127
2011-04-27 13:40:00,91.89,91.95,91.8,91.86,30072.73911627402,91.89,91.95,91.8,91.86,30072.7391
2011-04-27 13:45:00,91.85,91.98,91.82,91.86,31266.96341331017,91.85,91.98,91.82,91.86,31266.9634
2011-04-27 13:50:00,91.86,91.89,91.48,91.75,81315.81804364348,91.86,91.89,91.48,91.75,81315.818
2011-04-27 13:55:00,91.79,92.01,91.76,91.93,21278.90565628053,91.79,92.01,91.76,91.93,21278.9057
2011-04-27 14:00:00,91.91,91.93,91.61,91.71,110085.76701769624,91.91,91.93,91.61,91.71,110085.767
2011-04-27 14:05:00,91.7,91.7,91.44,91.44,60905.439148843776,91.7,91.7,91.44,91.44,60905.4391
2011-04-27 14:10:00,91.46,91.5,91.15,91.48,130604.71175768104,91.46,91.5,91.15,91.48,130604.7118
2011-04-27 14:15:00,91.5,91.51,91.39,91.47,42774.94300293128,91.5,91.51,91.39,91.47,42774.943
2011-04-27 14:20:00,91.46,91.67,91.38,91.62,40169.36271848877,91.46,91.67,91.38,91.62,40169.3627
2011-04-27 14:25:00,91.61,91.75,91.52,91.58,39192.27011182282,91.61,91.75,91.52,91.58,39192.2701
2011-04-27 14:30:00,91.59,91.79,91.53,91.7,40169.36271848877,91.59,91.79,91.53,91.7,40169.3627
2011-04-27 14:35:00,91.7,91.72,91.61,91.69,30072.73911627402,91.7,91.72,91.61,91.69,30072.7391
2011-04-27 14:40:00,91.7,91.72,91.58,91.65,44946.25990663337,91.7,91.72,91.58,91.65,44946.2599
2011-04-27 14:45:00,91.65,91.73,91.63,91.73,44620.562371078064,91.65,91.73,91.63,91.73,44620.5624
2011-04-27 14:50:00,91.73,91.78,91.6,91.65,51134.51308218435,91.73,91.78,91.6,91.65,51134.5131
2011-04-27 14:55:00,91.66,91.78,91.57,91.71,51894.47399848008,91.66,91.78,91.57,91.71,51894.474
2011-04-27 15:00:00,91.72,91.72,91.54,91.64,123873.62935620456,91.72,91.72,91.54,91.64,123873.6294
2011-04-27 15:05:00,91.64,91.68,91.61,91.64,54500.0542829226,91.64,91.68,91.61,91.64,54500.0543
2011-04-27 15:10:00,91.66,91.72,91.64,91.65,52545.86906959071,91.66,91.72,91.64,91.65,52545.8691
2011-04-27 15:15:00,91.64,91.69,91.63,91.66,47551.84019107589,91.64,91.69,91.63,91.66,47551.8402
2011-04-27 15:20:00,91.68,91.72,91.64,91.71,41037.889479969606,91.68,91.72,91.64,91.71,41037.8895
2011-04-27 15:25:00,91.7,91.72,91.63,91.65,47009.010965150366,91.7,91.72,91.63,91.65,47009.011
2011-04-27 15:30:00,91.65,91.81,91.58,91.81,97600.69482140918,91.65,91.81,91.58,91.81,97600.6948
2011-04-27 15:35:00,91.83,91.83,91.69,91.79,73173.37965476062,91.83,91.83,91.69,91.79,73173.3797
2011-04-27 15:40:00,91.79,91.82,91.68,91.75,67093.69232439475,91.79,91.82,91.68,91.75,67093.6923
2011-04-27 15:45:00,91.74,91.75,91.62,91.67,93800.89023993052,91.74,91.75,91.62,91.67,93800.8902
2011-04-27 15:50:00,91.66,91.7,91.63,91.64,76973.18423623928,91.66,91.7,91.63,91.64,76973.1842
2011-04-27 15:55:00,91.65,91.82,91.59,91.65,154163.50016284877,91.65,91.82,91.59,91.65,154163.5002
2011-04-28 09:30:00,91.58,91.91,91.25,91.31,87829.76875474976,91.58,91.91,91.25,91.31,87829.7688
2011-04-28 09:35:00,91.31,91.31,90.87,90.88,57648.46379329063,91.31,91.31,90.87,90.88,57648.4638
2011-04-28 09:40:00,90.88,91.1,90.77,90.78,55260.01519921833,90.88,91.1,90.77,90.78,55260.0152
2011-04-28 09:45:00,90.77,90.86,90.52,90.63,81207.25219845837,90.77,90.86,90.52,90.63,81207.2522
2011-04-28 09:50:00,90.6,90.63,90.34,90.56,114428.40082510044,90.6,90.63,90.34,90.56,114428.4008
2011-04-28 09:55:00,90.56,90.87,90.55,90.67,116056.888502877,90.56,90.87,90.55,90.67,116056.8885
2011-04-28 10:00:00,90.68,91.23,90.67,91.06,91521.00749104332,90.68,91.23,90.67,91.06,91521.0075
2011-04-28 10:05:00,91.08,91.14,90.94,91.09,27792.85636738682,91.08,91.14,90.94,91.09,27792.8564
2011-04-28 10:10:00,91.07,91.24,91.04,91.07,58299.85886440126,91.07,91.24,91.04,91.07,58299.8589
2011-04-28 10:15:00,91.05,91.12,90.91,91.03,33981.1095429378,91.05,91.12,90.91,91.03,33981.1095
2011-04-28 10:20:00,91.02,91.14,90.95,91.0,73716.20888068614,91.02,91.14,90.95,91.0,73716.2089
2011-04-28 10:25:00,91.0,91.23,91.0,91.12,35175.333839973944,91.0,91.23,91.0,91.12,35175.3338
2011-04-28 10:30:00,91.15,91.28,91.04,91.25,33329.71447182717,91.15,91.28,91.04,91.25,33329.7145
2011-04-28 10:35:00,91.25,91.28,91.14,91.17,40820.7577895994,91.25,91.28,91.14,91.17,40820.7578
2011-04-28 10:40:00,91.2,91.29,91.18,91.29,32569.75355553143,91.2,91.29,91.18,91.29,32569.7536
2011-04-28 10:45:00,91.29,91.5,91.28,91.43,35283.89968515905,91.29,91.5,91.28,91.43,35283.8997
2011-04-28 10:50:00,91.43,91.47,91.41,91.43,27250.02714146129,91.43,91.47,91.41,91.43,27250.0271
2011-04-28 10:55:00,91.44,91.44,91.27,91.33,20193.24720442949,91.44,91.44,91.27,91.33,20193.2472
2011-04-28 11:00:00,91.35,91.44,91.3,91.33,30724.13418738465,91.35,91.44,91.3,91.33,30724.1342
2011-04-28 11:05:00,91.35,91.41,91.22,91.22,47768.9718814461,91.35,91.41,91.22,91.22,47768.9719
2011-04-28 11:10:00,91.22,91.36,91.21,91.32,36803.82151775052,91.22,91.36,91.21,91.32,36803.8215
2011-04-28 11:15:00,91.32,91.32,91.12,91.18,48203.23526218652,91.32,91.32,91.12,91.18,48203.2353
2011-04-28 11:20:00,91.18,91.34,91.18,91.18,50265.98632070351,91.18,91.34,91.18,91.18,50265.9863
2011-04-28 11:25:00,91.21,91.23,91.21,91.23,25838.671154054937,91.21,91.23,91.21,91.23,25838.6712
2011-04-28 11:30:00,91.23,91.36,91.22,91.23,42340.67962219086,91.23,91.36,91.22,91.23,42340.6796
2011-04-28 11:35:00,91.23,91.24,91.06,91.06,38866.57257626751,91.23,91.24,91.06,91.06,38866.5726
2011-04-28 11:40:00,91.06,91.12,90.95,91.0,28009.98805775703,91.06,91.12,90.95,91.0,28009.9881
2011-04-28 11:45:00,91.0,91.09,90.96,91.0,45054.82575181848,91.0,91.09,90.96,91.0,45054.8258
2011-04-28 11:50:00,91.03,91.23,91.0,91.19,38758.0067310824,91.03,91.23,91.0,91.19,38758.0067
2011-04-28 11:55:00,91.21,91.23,91.14,91.19,39952.23102811856,91.21,91.23,91.14,91.19,39952.231
2011-04-28 12:00:00,91.18,91.21,91.11,91.18,19541.85213331886,91.18,91.21,91.11,91.18,19541.8521
2011-04-28 12:05:00,91.17,91.21,91.16,91.16,171425.46954728043,91.17,91.21,91.16,91.16,171425.4695
2011-04-28 12:10:00,91.18,91.2,91.16,91.17,43643.46976441212,91.18,91.2,91.16,91.17,43643.4698
2011-04-28 12:15:00,91.17,91.25,91.17,91.21,44403.430680707854,91.17,91.25,91.17,91.21,44403.4307
2011-04-28 12:20:00,91.21,91.32,91.19,91.32,30615.568342199545,91.21,91.32,91.19,91.32,30615.5683
2011-04-28 12:25:00,91.31,91.32,91.13,91.19,32244.05601997612,91.31,91.32,91.13,91.19,32244.056
2011-04-28 12:30:00,91.19,91.29,91.17,91.27,25947.23699924004,91.19,91.29,91.17,91.27,25947.237
2011-04-28 12:35:00,91.29,91.29,91.14,91.19,44186.29899033765,91.29,91.29,91.14,91.19,44186.299
2011-04-28 12:40:00,91.19,91.19,91.14,91.19,25730.10530886983,91.19,91.19,91.14,91.19,25730.1053
2011-04-28 12:45:00,91.19,91.23,91.17,91.19,18673.325371838026,91.19,91.23,91.17,91.19,18673.3254
2011-04-28 12:50:00,91.18,91.18,91.1,91.14,30615.568342199545,91.18,91.18,91.1,91.14,30615.5683
2011-04-28 12:55:00,91.15,91.27,91.14,91.18,28227.11974812724,91.15,91.27,91.14,91.18,28227.1197
2011-04-28 13:00:00,91.17,91.28,91.16,91.27,27032.895451091088,91.17,91.28,91.16,91.27,27032.8955
2011-04-28 13:05:00,91.26,91.26,91.13,91.14,20953.20812072522,91.26,91.26,91.13,91.14,20953.2081
2011-04-28 13:10:00,91.14,91.21,91.1,91.2,25295.84192812941,91.14,91.21,91.1,91.2,25295.8419
2011-04-28 13:15:00,91.19,91.23,91.17,91.19,61991.097600694826,91.19,91.23,91.17,91.19,61991.0976
2011-04-28 13:20:00,91.19,91.23,91.18,91.18,32569.75355553143,91.19,91.23,91.18,91.18,32569.7536
2011-04-28 13:25:00,91.18,91.27,91.15,91.18,39626.53349256324,91.18,91.27,91.15,91.18,39626.5335
2011-04-28 13:30:00,91.16,91.21,91.16,91.19,24427.31516664857,91.16,91.21,91.16,91.19,24427.3152
2011-04-28 13:35:00,91.19,91.21,91.16,91.19,27792.85636738682,91.19,91.21,91.16,91.19,27792.8564
2011-04-28 13:40:00,91.19,91.27,91.18,91.19,29421.344045163394,91.19,91.27,91.18,91.19,29421.344
2011-04-28 13:45:00,91.19,91.19,91.16,91.17,32135.49017479101,91.19,91.19,91.16,91.17,32135.4902
2011-04-28 13:50:00,91.17,91.19,91.13,91.13,20953.20812072522,91.17,91.19,91.13,91.13,20953.2081
2011-04-28 13:55:00,91.17,91.18,91.14,91.15,14547.82325480404,91.17,91.18,91.14,91.15,14547.8233
2011-04-28 14:00:00,91.15,91.26,91.14,91.24,23124.52502442732,91.15,91.26,91.14,91.24,23124.525
2011-04-28 14:05:00,91.25,91.32,91.14,91.19,70350.66767994789,91.25,91.32,91.14,91.19,70350.6677
2011-04-28 14:10:00,91.19,91.25,91.17,91.19,56671.37118662469,91.19,91.25,91.17,91.19,56671.3712
2011-04-28 14:15:00,91.19,91.28,91.14,91.19,54717.185973292806,91.19,91.28,91.14,91.19,54717.186
2011-04-28 14:20:00,91.19,91.24,91.15,91.15,16176.31093258061,91.19,91.24,91.15,91.15,16176.3109
2011-04-28 14:25:00,91.16,91.19,91.16,91.18,22473.12995331669,91.16,91.19,91.16,91.18,22473.13
2011-04-28 14:30:00,91.18,91.27,91.18,91.27,24427.31516664857,91.18,91.27,91.18,91.27,24427.3152
2011-04-28 14:35:00,91.27,91.32,91.15,91.2,46249.05004885463,91.27,91.32,91.15,91.2,46249.05
2011-04-28 14:40:00,91.19,91.24,91.17,91.19,30398.43665182933,91.19,91.24,91.17,91.19,30398.4367
2011-04-28 14:45:00,91.19,91.23,91.13,91.13,29638.4757355336,91.19,91.23,91.13,91.13,29638.4757
2011-04-28 14:50:00,91.15,91.24,91.13,91.22,38866.57257626751,91.15,91.24,91.13,91.22,38866.5726
2011-04-28 14:55:00,91.2,91.22,91.16,91.17,22364.564108131584,91.2,91.22,91.16,91.17,22364.5641
2011-04-28 15:00:00,91.17,91.22,91.11,91.22,38323.74335034198,91.17,91.22,91.11,91.22,38323.7434
2011-04-28 15:05:00,91.22,91.23,91.18,91.2,31266.96341331017,91.22,91.23,91.18,91.2,31266.9634
2011-04-28 15:10:00,91.18,91.31,91.18,91.28,37346.65074367605,91.18,91.31,91.18,91.28,37346.6507
2011-04-28 15:15:00,91.27,91.27,91.03,91.12,47117.57681033547,91.27,91.27,91.03,91.12,47117.5768
2011-04-28 15:20:00,91.12,91.18,91.04,91.04,29529.9098903485,91.12,91.18,91.04,91.04,29529.9099
2011-04-28 15:25:00,91.06,91.18,91.04,91.09,28661.38312886766,91.06,91.18,91.04,91.09,28661.3831
2011-04-28 15:30:00,91.09,91.24,91.09,91.19,46357.615894039736,91.09,91.24,91.09,91.19,46357.6159
2011-04-28 15:35:00,91.17,91.2,91.17,91.19,27684.29052220172,91.17,91.2,91.17,91.19,27684.2905
2011-04-28 15:40:00,91.19,91.21,91.11,91.19,44186.29899033765,91.19,91.21,91.11,91.19,44186.299
2011-04-28 15:45:00,91.19,91.2,91.16,91.17,41472.15286071002,91.19,91.2,91.16,91.17,41472.1529
2011-04-28 15:50:00,91.17,91.19,91.15,91.16,58516.99055477147,91.17,91.19,91.15,91.16,58516.9906
2011-04-28 15:55:00,91.16,91.19,91.11,91.18,116925.41526435784,91.16,91.19,91.11,91.18,116925.4153
2011-04-29 09:30:00,90.83,91.28,90.83,91.08,49397.45955922267,90.83,91.28,90.83,91.08,49397.4596
2011-04-29 09:35:00,91.04,91.17,90.89,91.13,18673.325371838026,91.04,91.17,90.89,91.13,18673.3254
2011-04-29 09:40:00,91.09,91.47,91.02,91.09,71002.06275105852,91.09,91.47,91.02,91.09,71002.0628
2011-04-29 09:45:00,91.15,91.19,91.1,91.19,33546.84616219738,91.15,91.19,91.1,91.19,33546.8462
2011-04-29 09:50:00,91.19,91.23,91.12,91.19,29312.77819997829,91.19,91.23,91.12,91.19,29312.7782
2011-04-29 09:55:00,91.19,91.2,91.01,91.12,27575.724677016613,91.19,91.2,91.01,91.12,27575.7247
2011-04-29 10:00:00,91.12,91.19,91.05,91.17,23775.920095537946,91.12,91.19,91.05,91.17,23775.9201
2011-04-29 10:05:00,91.18,91.22,91.04,91.16,31375.52925849528,91.18,91.22,91.04,91.16,31375.5293
2011-04-29 10:10:00,91.17,91.19,91.1,91.18,27792.85636738682,91.17,91.19,91.1,91.18,27792.8564
2011-04-29 10:15:00,91.19,91.19,91.14,91.19,20084.681359244383,91.19,91.19,91.14,91.19,20084.6814
2011-04-29 10:20:00,91.19,91.27,91.05,91.24,58191.29301921616,91.19,91.27,91.05,91.24,58191.293
2011-04-29 10:25:00,91.24,91.42,91.23,91.33,42232.11377700576,91.24,91.42,91.23,91.33,42232.1138
2011-04-29 10:30:00,91.33,91.33,91.15,91.19,66659.42894365433,91.33,91.33,91.15,91.19,66659.4289
2011-04-29 10:35:00,91.19,91.23,91.15,91.22,20410.37889479969,91.19,91.23,91.15,91.22,20410.3789
2011-04-29 10:40:00,91.22,91.23,91.17,91.17,13896.42818369341,91.22,91.23,91.17,91.17,13896.4282
2011-04-29 10:45:00,91.18,91.27,91.18,91.27,20953.20812072522,91.18,91.27,91.18,91.27,20953.2081
2011-04-29 10:50:00,91.26,91.31,91.2,91.2,26490.066225165563,91.26,91.31,91.2,91.2,26490.0662
2011-04-29 10:55:00,91.2,91.25,91.16,91.16,34198.241233308,91.2,91.25,91.16,91.16,34198.2412
2011-04-29 11:00:00,91.17,91.18,91.05,91.17,17153.403539246552,91.17,91.18,91.05,91.17,17153.4035
2011-04-29 11:05:00,91.16,91.21,91.13,91.14,21170.33981109543,91.16,91.21,91.13,91.14,21170.3398
2011-04-29 11:10:00,91.15,91.2,91.15,91.17,8576.701769623276,91.15,91.2,91.15,91.17,8576.7018
2011-04-29 11:15:00,91.18,91.23,91.12,91.13,18673.325371838026,91.18,91.23,91.12,91.13,18673.3254
2011-04-29 11:20:00,91.14,91.16,91.11,91.15,12485.072196287048,91.14,91.16,91.11,91.15,12485.0722
2011-04-29 11:25:00,91.15,91.16,91.12,91.13,18021.930300727392,91.15,91.16,91.12,91.13,18021.9303
2011-04-29 11:30:00,91.14,91.15,91.05,91.09,22255.99826294648,91.14,91.15,91.05,91.09,22255.9983
2011-04-29 11:35:00,91.1,91.16,91.08,91.16,12702.203886657258,91.1,91.16,91.08,91.16,12702.2039
2011-04-29 11:40:00,91.17,91.21,90.87,90.87,25621.539463684727,91.17,91.21,90.87,90.87,25621.5395
2011-04-29 11:45:00,90.91,91.17,90.88,91.13,19976.11551405928,90.91,91.17,90.88,91.13,19976.1155
2011-04-29 11:50:00,91.15,91.21,91.13,91.19,15959.1792422104,91.15,91.21,91.13,91.19,15959.1792
2011-04-29 11:55:00,91.2,91.2,91.18,91.18,9662.360221474324,91.2,91.2,91.18,91.18,9662.3602
2011-04-29 12:00:00,91.17,91.19,91.14,91.19,9228.096840733906,91.17,91.19,91.14,91.19,9228.0968
2011-04-29 12:05:00,91.19,91.19,91.09,91.09,16827.70600369124,91.19,91.19,91.09,91.09,16827.706
2011-04-29 12:10:00,91.09,91.16,91.09,91.16,8359.570079253068,91.09,91.16,91.09,91.16,8359.5701
2011-04-29 12:15:00,91.16,91.19,91.15,91.17,11290.847899250895,91.16,91.19,91.15,91.17,11290.8479
2011-04-29 12:20:00,91.18,91.19,91.16,91.17,8251.004234067963,91.18,91.19,91.16,91.17,8251.0042
2011-04-29 12:25:00,91.18,91.19,91.18,91.19,11073.716208880687,91.18,91.19,91.18,91.19,11073.7162
2011-04-29 12:30:00,91.19,91.2,91.14,91.18,24318.749321463467,91.19,91.2,91.14,91.18,24318.7493
2011-04-29 12:35:00,91.19,91.19,91.11,91.12,13896.42818369341,91.19,91.19,91.11,91.12,13896.4282
2011-04-29 12:40:00,91.12,91.14,91.1,91.11,13245.033112582782,91.12,91.14,91.1,91.11,13245.0331
2011-04-29 12:45:00,91.11,91.14,91.1,91.11,19324.72044294865,91.11,91.14,91.1,91.11,19324.7204
2011-04-29 12:50:00,91.12,91.13,91.09,91.09,26707.197915535773,91.12,91.13,91.09,91.09,26707.1979
2011-04-29 12:55:00,91.1,91.12,91.09,91.09,10530.886982955162,91.1,91.12,91.09,91.09,10530.887
2011-04-29 13:00:00,91.1,91.11,91.09,91.11,14982.086635544458,91.1,91.11,91.09,91.11,14982.0866
2011-04-29 13:05:00,91.1,91.11,90.92,90.96,18781.891217023127,91.1,91.11,90.92,90.96,18781.8912
2011-04-29 13:10:00,90.98,91.04,90.98,91.02,10856.584518510475,90.98,91.04,90.98,91.02,10856.5845
2011-04-29 13:15:00,91.02,91.07,91.0,91.07,11073.716208880687,91.02,91.07,91.0,91.07,11073.7162
2011-04-29 13:20:00,91.07,91.12,91.07,91.12,7273.91162740202,91.07,91.12,91.07,91.12,7273.9116
2011-04-29 13:25:00,91.13,91.14,91.08,91.09,14982.086635544458,91.13,91.14,91.08,91.09,14982.0866
2011-04-29 13:30:00,91.08,91.09,90.99,91.0,22147.43241776137,91.08,91.09,90.99,91.0,22147.4324
2011-04-29 13:35:00,91.01,91.01,90.89,90.95,13136.467267397677,91.01,91.01,90.89,90.95,13136.4673
2011-04-29 13:40:00,90.95,90.96,90.91,90.91,9010.965150363696,90.95,90.96,90.91,90.91,9010.9652
2011-04-29 13:45:00,90.92,90.96,90.91,90.94,14113.55987406362,90.92,90.96,90.91,90.94,14113.5599
2011-04-29 13:50:00,90.94,90.96,90.93,90.93,9662.360221474324,90.94,90.96,90.93,90.93,9662.3602
2011-04-29 13:55:00,90.93,90.94,90.88,90.88,18890.45706220823,90.93,90.94,90.88,90.88,18890.4571
2011-04-29 14:00:00,90.88,90.95,90.84,90.94,40712.19194441429,90.88,90.95,90.84,90.94,40712.1919
2011-04-29 14:05:00,90.95,91.02,90.92,90.96,32135.49017479101,90.95,91.02,90.92,90.96,32135.4902
2011-04-29 14:10:00,90.97,91.0,90.96,90.98,25730.10530886983,90.97,91.0,90.96,90.98,25730.1053
2011-04-29 14:15:00,90.98,91.0,90.89,90.91,28552.817283682554,90.98,91.0,90.89,90.91,28552.8173
2011-04-29 14:20:00,90.9,90.97,90.9,90.93,23015.95917924221,90.9,90.97,90.9,90.93,23015.9592
2011-04-29 14:25:00,90.92,90.92,90.85,90.88,19216.154597763543,90.92,90.92,90.85,90.88,19216.1546
2011-04-29 14:30:00,90.88,90.95,90.87,90.94,20953.20812072522,90.88,90.95,90.87,90.94,20953.2081
2011-04-29 14:35:00,90.94,91.0,90.91,90.93,38866.57257626751,90.94,91.0,90.91,90.93,38866.5726
2011-04-29 14:40:00,90.93,90.98,90.9,90.93,15307.784171099773,90.93,90.98,90.9,90.93,15307.7842
2011-04-29 14:45:00,90.94,90.96,90.93,90.94,17587.666919986972,90.94,90.96,90.93,90.94,17587.6669
2011-04-29 14:50:00,90.94,90.98,90.81,90.97,37563.782434046254,90.94,90.98,90.81,90.97,37563.7824
2011-04-29 14:55:00,90.97,90.97,90.83,90.88,21821.73488220606,90.97,90.97,90.83,90.88,21821.7349
2011-04-29 15:00:00,90.85,90.91,90.77,90.9,24535.88101183368,90.85,90.91,90.77,90.9,24535.881
2011-04-29 15:05:00,90.91,90.96,90.9,90.95,25187.276082944307,90.91,90.96,90.9,90.95,25187.2761
2011-04-29 15:10:00,90.96,90.96,90.94,90.96,26924.329605905983,90.96,90.96,90.94,90.96,26924.3296
2011-04-29 15:15:00,90.95,90.96,90.84,90.84,28009.98805775703,90.95,90.96,90.84,90.84,28009.9881
2011-04-29 15:20:00,90.84,90.92,90.84,90.88,29747.041580718706,90.84,90.92,90.84,90.88,29747.0416
2011-04-29 15:25:00,90.88,90.92,90.88,90.91,21821.73488220606,90.88,90.92,90.88,90.91,21821.7349
2011-04-29 15:30:00,90.91,90.92,90.87,90.91,39735.09933774835,90.91,90.92,90.87,90.91,39735.0993
2011-04-29 15:35:00,90.91,90.93,90.84,90.89,34198.241233308,90.91,90.93,90.84,90.89,34198.2412
2011-04-29 15:40:00,90.89,90.91,90.85,90.88,51785.90815329498,90.89,90.91,90.85,90.88,51785.9082
2011-04-29 15:45:00,90.88,90.88,90.83,90.86,67310.82401476496,90.88,90.88,90.83,90.86,67310.824
2011-04-29 15:50:00,90.84,90.85,90.5,90.53,140375.63782434046,90.84,90.85,90.5,90.53,140375.6378
2011-04-29 15:55:00,90.53,90.59,89.48,89.48,483226.57691890135,90.53,90.59,89.48,89.48,483226.5769
2011-05-02 09:30:00,89.95,90.47,88.76,89.54,156334.81706655087,89.95,90.47,88.76,89.54,156334.8171
2011-05-02 09:35:00,89.55,89.84,89.5,89.52,57105.63456736511,89.55,89.84,89.5,89.52,57105.6346
2011-05-02 09:40:00,89.5,89.76,89.48,89.53,68070.7849310607,89.5,89.76,89.48,89.53,68070.7849
2011-05-02 09:45:00,89.53,90.09,89.43,90.06,62642.492671805456,89.53,90.09,89.43,90.06,62642.4927
2011-05-02 09:50:00,90.03,90.77,90.02,90.65,92606.66594289435,90.03,90.77,90.02,90.65,92606.6659
2011-05-02 09:55:00,90.68,91.1,90.58,90.7,80013.02790142222,90.68,91.1,90.58,90.7,80013.0279
2011-05-02 10:00:00,90.69,90.96,90.69,90.88,70676.3652155032,90.69,90.96,90.69,90.88,70676.3652
2011-05-02 10:05:00,90.88,91.1,90.76,90.77,79795.89621105201,90.88,91.1,90.76,90.77,79795.8962
2011-05-02 10:10:00,90.81,90.96,90.8,90.86,42449.24546737597,90.81,90.96,90.8,90.86,42449.2455
2011-05-02 10:15:00,90.85,90.96,90.7,90.89,69699.27260883726,90.85,90.96,90.7,90.89,69699.2726
2011-05-02 10:20:00,90.9,91.2,90.86,91.0,57865.59548366084,90.9,91.2,90.86,91.0,57865.5955
2011-05-02 10:25:00,91.0,91.01,90.85,90.98,50157.4204755184,91.0,91.01,90.85,90.98,50157.4205
2011-05-02 10:30:00,90.98,91.08,90.88,91.01,71110.62859624362,90.98,91.08,90.88,91.01,71110.6286
2011-05-02 10:35:00,91.01,91.05,90.99,91.0,45163.39159700358,91.01,91.05,90.99,91.0,45163.3916
2011-05-02 10:40:00,91.0,91.01,90.94,90.98,52654.43491477581,91.0,91.01,90.94,90.98,52654.4349
2011-05-02 10:45:00,90.99,91.07,90.88,90.92,37998.04581478667,90.99,91.07,90.88,90.92,37998.0458
2011-05-02 10:50:00,90.92,91.1,90.88,91.1,28987.08066442297,90.92,91.1,90.88,91.1,28987.0807
2011-05-02 10:55:00,91.13,91.26,91.04,91.19,37346.65074367605,91.13,91.26,91.04,91.19,37346.6507
2011-05-02 11:00:00,91.2,91.36,90.89,90.96,59168.385625882096,91.2,91.36,90.89,90.96,59168.3856
2011-05-02 11:05:00,90.94,90.98,90.89,90.91,33329.71447182717,90.94,90.98,90.89,90.91,33329.7145
2011-05-02 11:10:00,90.93,91.07,90.81,91.03,32895.45109108675,90.93,91.07,90.81,91.03,32895.4511
2011-05-02 11:15:00,91.04,91.05,90.83,90.87,27467.158831831508,91.04,91.05,90.83,90.87,27467.1588
2011-05-02 11:20:00,90.88,90.99,90.68,90.73,50917.38139181414,90.88,90.99,90.68,90.73,50917.3814
2011-05-02 11:25:00,90.73,90.86,90.66,90.85,23775.920095537946,90.73,90.86,90.66,90.85,23775.9201
2011-05-02 11:30:00,90.84,90.95,90.76,90.85,24861.578547388992,90.84,90.95,90.76,90.85,24861.5785
2011-05-02 11:35:00,90.87,90.89,90.75,90.85,21713.169037020954,90.87,90.89,90.75,90.85,21713.169
2011-05-02 11:40:00,90.83,90.89,90.77,90.87,18564.75952665292,90.83,90.89,90.77,90.87,18564.7595
2011-05-02 11:45:00,90.86,90.96,90.68,90.74,28335.685593312344,90.86,90.96,90.68,90.74,28335.6856
2011-05-02 11:50:00,90.74,90.84,90.59,90.82,27467.158831831508,90.74,90.84,90.59,90.82,27467.1588
2011-05-02 11:55:00,90.82,90.86,90.63,90.67,24318.749321463467,90.82,90.86,90.63,90.67,24318.7493
2011-05-02 12:00:00,90.69,90.69,90.62,90.65,24535.88101183368,90.69,90.69,90.62,90.65,24535.881
2011-05-02 12:05:00,90.63,90.65,90.51,90.53,24753.012702203887,90.63,90.65,90.51,90.53,24753.0127
2011-05-02 12:10:00,90.51,90.63,90.51,90.56,21930.300727391164,90.51,90.63,90.51,90.56,21930.3007
2011-05-02 12:15:00,90.55,90.72,90.55,90.6,16610.57431332103,90.55,90.72,90.55,90.6,16610.5743
2011-05-02 12:20:00,90.61,90.66,90.53,90.57,18999.022907393333,90.61,90.66,90.53,90.57,18999.0229
2011-05-02 12:25:00,90.51,90.56,90.48,90.5,12919.335577027468,90.51,90.56,90.48,90.5,12919.3356
2011-05-02 12:30:00,90.53,90.65,90.44,90.61,31049.831722939965,90.53,90.65,90.44,90.61,31049.8317
2011-05-02 12:35:00,90.64,91.07,90.6,90.77,35718.16306589947,90.64,91.07,90.6,90.77,35718.1631
2011-05-02 12:40:00,90.78,90.87,90.66,90.83,26164.368689610248,90.78,90.87,90.66,90.83,26164.3687
2011-05-02 12:45:00,90.81,90.89,90.76,90.83,12702.203886657258,90.81,90.89,90.76,90.83,12702.2039
2011-05-02 12:50:00,90.88,90.95,90.8,90.95,9553.79437628922,90.88,90.95,90.8,90.95,9553.7944
2011-05-02 12:55:00,90.93,90.96,90.79,90.88,21387.47150146564,90.93,90.96,90.79,90.88,21387.4715
2011-05-02 13:00:00,90.87,90.93,90.86,90.9,17804.798610357182,90.87,90.93,90.86,90.9,17804.7986
2011-05-02 13:05:00,90.91,90.91,90.81,90.9,12810.769731842363,90.91,90.91,90.81,90.9,12810.7697
2011-05-02 13:10:00,90.9,90.94,90.88,90.92,16284.876777765716,90.9,90.94,90.88,90.92,16284.8768
2011-05-02 13:15:00,90.91,90.95,90.84,90.9,20844.642275540114,90.91,90.95,90.84,90.9,20844.6423
2011-05-02 13:20:00,90.89,90.9,90.83,90.89,16610.57431332103,90.89,90.9,90.83,90.89,16610.5743
2011-05-02 13:25:00,90.89,90.96,90.87,90.92,20627.510585169905,90.89,90.96,90.87,90.92,20627.5106
2011-05-02 13:30:00,90.91,90.93,90.83,90.88,18564.75952665292,90.91,90.93,90.83,90.88,18564.7595
2011-05-02 13:35:00,90.88,90.94,90.76,90.86,25621.539463684727,90.88,90.94,90.76,90.86,25621.5395
2011-05-02 13:40:00,90.86,90.88,90.7,90.82,16610.57431332103,90.86,90.88,90.7,90.82,16610.5743
2011-05-02 13:45:00,90.86,90.95,90.83,90.88,15199.218325914668,90.86,90.95,90.83,90.88,15199.2183
2011-05-02 13:50:00,90.88,90.94,90.85,90.94,9119.5309955488,90.88,90.94,90.85,90.94,9119.531
2011-05-02 13:55:00,90.95,90.96,90.94,90.96,17044.837694061447,90.95,90.96,90.94,90.96,17044.8377
2011-05-02 14:00:00,90.95,91.0,90.92,90.96,38432.30919552709,90.95,91.0,90.92,90.96,38432.3092
2011-05-02 14:05:00,90.96,91.0,90.83,90.89,32135.49017479101,90.96,91.0,90.83,90.89,32135.4902
2011-05-02 14:10:00,90.9,91.05,90.89,90.96,29855.60742590381,90.9,91.05,90.89,90.96,29855.6074
2011-05-02 14:15:00,90.97,91.03,90.95,91.0,13027.901422212572,90.97,91.03,90.95,91.0,13027.9014
2011-05-02 14:20:00,91.01,91.01,90.91,90.91,19650.417978503963,91.01,91.01,90.91,90.91,19650.418
2011-05-02 14:25:00,90.91,90.91,90.73,90.88,18456.19368146781,90.91,90.91,90.73,90.88,18456.1937
2011-05-02 14:30:00,90.89,91.0,90.79,90.97,23341.65671479753,90.89,91.0,90.79,90.97,23341.6567
2011-05-02 14:35:00,90.97,90.98,90.88,90.88,18456.19368146781,90.97,90.98,90.88,90.88,18456.1937
2011-05-02 14:40:00,90.89,90.95,90.87,90.93,16067.745087395506,90.89,90.95,90.87,90.93,16067.7451
2011-05-02 14:45:00,90.96,91.0,90.91,90.91,20193.24720442949,90.96,91.0,90.91,90.91,20193.2472
2011-05-02 14:50:00,90.92,90.95,90.87,90.95,9988.05775702964,90.92,90.95,90.87,90.95,9988.0578
2011-05-02 14:55:00,90.94,90.97,90.85,90.86,18347.627836282707,90.94,90.97,90.85,90.86,18347.6278
2011-05-02 15:00:00,90.88,91.0,90.86,90.99,27901.422212571924,90.88,91.0,90.86,90.99,27901.4222
2011-05-02 15:05:00,90.98,91.0,90.91,90.94,36478.1239821952,90.98,91.0,90.91,90.94,36478.124
2011-05-02 15:10:00,90.95,90.99,90.92,90.92,17261.969384431657,90.95,90.99,90.92,90.92,17261.9694
2011-05-02 15:15:00,90.93,90.95,90.85,90.88,18890.45706220823,90.93,90.95,90.85,90.88,18890.4571
2011-05-02 15:20:00,90.88,90.96,90.88,90.92,24427.31516664857,90.88,90.96,90.88,90.92,24427.3152
2011-05-02 15:25:00,90.94,90.96,90.86,90.91,19107.58875257844,90.94,90.96,90.86,90.91,19107.5888
2011-05-02 15:30:00,90.93,90.95,90.89,90.91,22255.99826294648,90.93,90.95,90.89,90.91,22255.9983
2011-05-02 15:35:00,90.91,90.91,90.77,90.83,25730.10530886983,90.91,90.91,90.77,90.83,25730.1053
2011-05-02 15:40:00,90.83,90.83,90.71,90.74,29964.173271088915,90.83,90.83,90.71,90.74,29964.1733
2011-05-02 15:45:00,90.74,90.95,90.74,90.94,31918.3584844208,90.74,90.95,90.74,90.94,31918.3585
2011-05-02 15:50:00,90.94,90.95,90.87,90.87,42232.11377700576,90.94,90.95,90.87,90.87,42232.1138
2011-05-02 15:55:00,90.87,90.9,90.81,90.89,92389.53425252416,90.87,90.9,90.81,90.89,92389.5343
2011-05-03 09:30:00,90.48,90.69,90.36,90.58,69699.27260883726,90.48,90.69,90.36,90.58,69699.2726
2011-05-03 09:35:00,90.59,90.88,90.55,90.69,37780.91412441646,90.59,90.88,90.55,90.69,37780.9141
2011-05-03 09:40:00,90.74,90.85,90.49,90.71,33872.54369775269,90.74,90.85,90.49,90.71,33872.5437
2011-05-03 09:45:00,90.79,90.96,90.54,90.95,32135.49017479101,90.79,90.96,90.54,90.95,32135.4902
2011-05-03 09:50:00,90.94,90.96,90.81,90.93,53522.96167625665,90.94,90.96,90.81,90.93,53522.9617
2011-05-03 09:55:00,90.91,91.0,90.83,90.95,41146.45532515471,90.91,91.0,90.83,90.95,41146.4553
2011-05-03 10:00:00,90.98,91.0,90.93,91.0,40495.06025404408,90.98,91.0,90.93,91.0,40495.0603
2011-05-03 10:05:00,91.02,91.1,90.69,90.75,38649.4408858973,91.02,91.1,90.69,90.75,38649.4409
2011-05-03 10:10:00,90.74,90.84,90.62,90.75,32895.45109108675,90.74,90.84,90.62,90.75,32895.4511
2011-05-03 10:15:00,90.77,90.81,90.54,90.54,21170.33981109543,90.77,90.81,90.54,90.54,21170.3398
2011-05-03 10:20:00,90.58,90.62,90.46,90.55,18564.75952665292,90.58,90.62,90.46,90.55,18564.7595
2011-05-03 10:25:00,90.55,90.76,90.5,90.58,13570.730648138097,90.55,90.76,90.5,90.58,13570.7306
2011-05-03 10:30:00,90.59,90.65,90.47,90.51,14004.994028878516,90.59,90.65,90.47,90.51,14004.994
2011-05-03 10:35:00,90.51,90.51,90.09,90.18,45271.95744218869,90.51,90.51,90.09,90.18,45271.9574
2011-05-03 10:40:00,90.18,90.18,89.94,90.16,17044.837694061447,90.18,90.18,89.94,90.16,17044.8377
2011-05-03 10:45:00,90.18,90.3,90.07,90.27,18456.19368146781,90.18,90.3,90.07,90.27,18456.1937
2011-05-03 10:50:00,90.29,90.3,90.18,90.27,12050.80881554663,90.29,90.3,90.18,90.27,12050.8088
2011-05-03 10:55:00,90.26,90.4,90.15,90.4,11942.242970361523,90.26,90.4,90.15,90.4,11942.243
2011-05-03 11:00:00,90.4,90.47,90.29,90.31,22907.393334057106,90.4,90.47,90.29,90.31,22907.3933
2011-05-03 11:05:00,90.31,90.36,90.15,90.21,15199.218325914668,90.31,90.36,90.15,90.21,15199.2183
2011-05-03 11:10:00,90.21,90.35,90.2,90.35,31049.831722939965,90.21,90.35,90.2,90.35,31049.8317
2011-05-03 11:15:00,90.34,90.47,90.34,90.44,10748.018673325372,90.34,90.47,90.34,90.44,10748.0187
2011-05-03 11:20:00,90.43,90.7,90.43,90.67,14982.086635544458,90.43,90.7,90.43,90.67,14982.0866
2011-05-03 11:25:00,90.68,90.68,90.42,90.53,27792.85636738682,90.68,90.68,90.42,90.53,27792.8564
2011-05-03 11:30:00,90.51,90.55,90.35,90.5,15199.218325914668,90.51,90.55,90.35,90.5,15199.2183
2011-05-03 11:35:00,90.51,90.51,90.41,90.45,9119.5309955488,90.51,90.51,90.41,90.45,9119.531
2011-05-03 11:40:00,90.46,90.7,90.43,90.68,12919.335577027468,90.46,90.7,90.43,90.68,12919.3356
2011-05-03 11:45:00,90.68,90.7,90.48,90.52,18347.627836282707,90.68,90.7,90.48,90.52,18347.6278
2011-05-03 11:50:00,90.48,90.57,90.42,90.52,8685.267614808381,90.48,90.57,90.42,90.52,8685.2676
2011-05-03 11:55:00,90.53,90.57,90.51,90.52,13462.164802952992,90.53,90.57,90.51,90.52,13462.1648
2011-05-03 12:00:00,90.52,90.59,90.52,90.55,14982.086635544458,90.52,90.59,90.52,90.55,14982.0866
2011-05-03 12:05:00,90.55,90.62,90.54,90.61,13245.033112582782,90.55,90.62,90.54,90.61,13245.0331
2011-05-03 12:10:00,90.61,90.65,90.57,90.58,19650.417978503963,90.61,90.65,90.57,90.58,19650.418
2011-05-03 12:15:00,90.56,90.58,90.53,90.53,10422.321137770055,90.56,90.58,90.53,90.53,10422.3211
2011-05-03 12:20:00,90.54,90.56,90.53,90.55,9010.965150363696,90.54,90.56,90.53,90.55,9010.9652
2011-05-03 12:25:00,90.55,90.57,90.47,90.5,12919.335577027468,90.55,90.57,90.47,90.5,12919.3356
2011-05-03 12:30:00,90.5,90.53,90.49,90.51,8142.438388882858,90.5,90.53,90.49,90.51,8142.4384
2011-05-03 12:35:00,90.49,90.5,90.35,90.35,6513.950711106286,90.49,90.5,90.35,90.35,6513.9507
2011-05-03 12:40:00,90.35,90.36,90.23,90.3,9879.491911844534,90.35,90.36,90.23,90.3,9879.4919
2011-05-03 12:45:00,90.3,90.3,90.26,90.27,5971.121485180763,90.3,90.3,90.26,90.27,5971.1215
2011-05-03 12:50:00,90.27,90.27,90.09,90.13,12919.335577027468,90.27,90.27,90.09,90.13,12919.3356
2011-05-03 12:55:00,90.15,90.15,90.08,90.12,9553.79437628922,90.15,90.15,90.08,90.12,9553.7944
2011-05-03 13:00:00,90.14,90.17,90.13,90.14,5862.555639995658,90.14,90.17,90.13,90.14,5862.5556
2011-05-03 13:05:00,90.14,90.22,90.12,90.21,7273.91162740202,90.14,90.22,90.12,90.21,7273.9116
2011-05-03 13:10:00,90.21,90.35,90.2,90.33,10313.755292584952,90.21,90.35,90.2,90.33,10313.7553
2011-05-03 13:15:00,90.35,90.36,90.3,90.36,5319.726414070134,90.35,90.36,90.3,90.36,5319.7264
2011-05-03 13:20:00,90.36,90.36,90.18,90.25,10639.452828140267,90.36,90.36,90.18,90.25,10639.4528
2011-05-03 13:25:00,90.26,90.27,90.09,90.1,18781.891217023127,90.26,90.27,90.09,90.1,18781.8912
2011-05-03 13:30:00,90.1,90.15,89.99,90.15,14982.086635544458,90.1,90.15,89.99,90.15,14982.0866
2011-05-03 13:35:00,90.17,90.3,90.15,90.3,7382.477472587125,90.17,90.3,90.15,90.3,7382.4775
2011-05-03 13:40:00,90.3,90.34,90.14,90.18,13136.467267397677,90.3,90.34,90.14,90.18,13136.4673
2011-05-03 13:45:00,90.18,90.18,90.02,90.14,8468.135924438173,90.18,90.18,90.02,90.14,8468.1359
2011-05-03 13:50:00,90.12,90.27,90.12,90.27,7491.043317772229,90.12,90.27,90.12,90.27,7491.0433
2011-05-03 13:55:00,90.27,90.38,90.26,90.33,8576.701769623276,90.27,90.38,90.26,90.33,8576.7018
2011-05-03 14:00:00,90.33,90.4,90.32,90.39,9879.491911844534,90.33,90.4,90.32,90.39,9879.4919
2011-05-03 14:05:00,90.38,90.42,90.27,90.4,15742.04755184019,90.38,90.42,90.27,90.4,15742.0476
2011-05-03 14:10:00,90.42,90.42,90.27,90.4,9988.05775702964,90.42,90.42,90.27,90.4,9988.0578
2011-05-03 14:15:00,90.4,90.44,90.33,90.44,8793.833459993486,90.4,90.44,90.33,90.44,8793.8335
2011-05-03 14:20:00,90.43,90.44,90.18,90.19,34089.675388122894,90.43,90.44,90.18,90.19,34089.6754
2011-05-03 14:25:00,90.19,90.46,90.18,90.45,17261.969384431657,90.19,90.46,90.18,90.45,17261.9694
2011-05-03 14:30:00,90.42,90.51,90.2,90.25,33221.14862664206,90.42,90.51,90.2,90.25,33221.1486
2011-05-03 14:35:00,90.25,90.29,89.99,90.12,27358.592986646403,90.25,90.29,89.99,90.12,27358.593
2011-05-03 14:40:00,90.13,90.28,90.11,90.24,15959.1792422104,90.13,90.28,90.11,90.24,15959.1792
2011-05-03 14:45:00,90.23,90.34,90.21,90.29,14656.389099989145,90.23,90.34,90.21,90.29,14656.3891
2011-05-03 14:50:00,90.29,90.3,90.05,90.09,16284.876777765716,90.29,90.3,90.05,90.09,16284.8768
2011-05-03 14:55:00,90.08,90.09,89.99,90.07,22255.99826294648,90.08,90.09,89.99,90.07,22255.9983
2011-05-03 15:00:00,90.07,90.18,90.06,90.16,18130.496145912497,90.07,90.18,90.06,90.16,18130.4961
2011-05-03 15:05:00,90.16,90.16,89.98,90.02,34415.37292367821,90.16,90.16,89.98,90.02,34415.3729
2011-05-03 15:10:00,90.02,90.14,89.98,90.14,21061.773965910324,90.02,90.14,89.98,90.14,21061.774
2011-05-03 15:15:00,90.13,90.14,90.03,90.03,24644.446857018786,90.13,90.14,90.03,90.03,24644.4469
2011-05-03 15:20:00,90.03,90.17,90.01,90.15,23884.48594072305,90.03,90.17,90.01,90.15,23884.4859
2011-05-03 15:25:00,90.16,90.32,90.12,90.3,17044.837694061447,90.16,90.32,90.12,90.3,17044.8377
2011-05-03 15:30:00,90.29,90.34,90.23,90.28,30724.13418738465,90.29,90.34,90.23,90.28,30724.1342
2011-05-03 15:35:00,90.28,90.29,90.13,90.18,46249.05004885463,90.28,90.29,90.13,90.18,46249.05
2011-05-03 15:40:00,90.17,90.24,90.13,90.17,43643.46976441212,90.17,90.24,90.13,90.17,43643.4698
2011-05-03 15:45:00,90.18,90.2,89.97,89.98,45706.22082292911,90.18,90.2,89.97,89.98,45706.2208
2011-05-03 15:50:00,89.99,90.19,89.95,90.15,71219.19444142873,89.99,90.19,89.95,90.15,71219.1944
2011-05-03 15:55:00,90.15,90.28,90.0,90.25,140592.76951471067,90.15,90.28,90.0,90.25,140592.7695
2011-05-04 09:30:00,89.86,90.24,89.42,89.42,64379.54619476713,89.86,90.24,89.42,89.42,64379.5462
2011-05-04 09:35:00,89.43,89.48,88.04,88.37,159808.92411247423,89.43,89.48,88.04,88.37,159808.9241
2011-05-04 09:40:00,88.31,88.39,88.12,88.36,50265.98632070351,88.31,88.39,88.12,88.36,50265.9863
2011-05-04 09:45:00,88.33,88.89,88.2,88.87,72847.6821192053,88.33,88.89,88.2,88.87,72847.6821
2011-05-04 09:50:00,88.89,88.98,88.62,88.62,52980.132450331126,88.89,88.98,88.62,88.62,52980.1325
2011-05-04 09:55:00,88.61,88.99,88.45,88.78,57214.20041255021,88.61,88.99,88.45,88.78,57214.2004
2011-05-04 10:00:00,88.78,88.78,88.38,88.62,60145.47823254804,88.78,88.78,88.38,88.62,60145.4782
2011-05-04 10:05:00,88.61,88.94,88.45,88.94,63511.01943328629,88.61,88.94,88.45,88.94,63511.0194
2011-05-04 10:10:00,88.91,89.17,88.89,89.04,50917.38139181414,88.91,89.17,88.89,89.04,50917.3814
2011-05-04 10:15:00,89.09,89.1,88.52,88.56,36912.38736293562,89.09,89.1,88.52,88.56,36912.3874
2011-05-04 10:20:00,88.57,88.77,88.44,88.61,28878.51481923787,88.57,88.77,88.44,88.61,28878.5148
2011-05-04 10:25:00,88.59,88.64,88.46,88.59,25730.10530886983,88.59,88.64,88.46,88.59,25730.1053
2011-05-04 10:30:00,88.61,89.01,88.6,88.98,50048.8546303333,88.61,89.01,88.6,88.98,50048.8546
2011-05-04 10:35:00,88.98,89.11,88.91,88.98,36586.68982738031,88.98,89.11,88.91,88.98,36586.6898
2011-05-04 10:40:00,88.99,89.01,88.65,88.71,39300.83595700793,88.99,89.01,88.65,88.71,39300.836
2011-05-04 10:45:00,88.7,88.76,88.3,88.34,29747.041580718706,88.7,88.76,88.3,88.34,29747.0416
2011-05-04 10:50:00,88.35,88.44,88.21,88.39,30507.00249701444,88.35,88.44,88.21,88.39,30507.0025
2011-05-04 10:55:00,88.38,88.44,88.08,88.24,47986.10357181631,88.38,88.44,88.08,88.24,47986.1036
2011-05-04 11:00:00,88.26,88.35,87.94,88.16,41255.02117033981,88.26,88.35,87.94,88.16,41255.0212
2011-05-04 11:05:00,88.15,88.19,87.94,88.04,73824.77472587125,88.15,88.19,87.94,88.04,73824.7747
2011-05-04 11:10:00,88.04,88.24,87.77,88.17,33655.41200738248,88.04,88.24,87.77,88.17,33655.412
2011-05-04 11:15:00,88.18,88.2,87.84,87.96,27250.02714146129,88.18,88.2,87.84,87.96,27250.0271
2011-05-04 11:20:00,87.9,88.05,87.85,88.03,21061.773965910324,87.9,88.05,87.85,88.03,21061.774
2011-05-04 11:25:00,88.05,88.07,87.58,87.77,63619.58527847139,88.05,88.07,87.58,87.77,63619.5853
2011-05-04 11:30:00,87.67,87.89,87.67,87.77,39952.23102811856,87.67,87.89,87.67,87.77,39952.231
2011-05-04 11:35:00,87.79,87.97,87.7,87.87,26490.066225165563,87.79,87.97,87.7,87.87,26490.0662
2011-05-04 11:40:00,87.89,88.14,87.74,88.12,32678.319400716537,87.89,88.14,87.74,88.12,32678.3194
2011-05-04 11:45:00,88.12,88.33,88.01,88.23,22581.69579850179,88.12,88.33,88.01,88.23,22581.6958
2011-05-04 11:50:00,88.2,88.3,88.19,88.25,13787.862338508306,88.2,88.3,88.19,88.25,13787.8623
2011-05-04 11:55:00,88.24,88.36,88.2,88.3,29421.344045163394,88.24,88.36,88.2,88.3,29421.344
2011-05-04 12:00:00,88.29,88.4,88.25,88.39,10748.018673325372,88.29,88.4,88.25,88.39,10748.0187
2011-05-04 12:05:00,88.4,88.46,88.23,88.41,20844.642275540114,88.4,88.46,88.23,88.41,20844.6423
2011-05-04 12:10:00,88.4,88.54,88.38,88.54,17479.101074801867,88.4,88.54,88.38,88.54,17479.1011
2011-05-04 12:15:00,88.53,88.63,88.51,88.58,15633.481706655088,88.53,88.63,88.51,88.58,15633.4817
2011-05-04 12:20:00,88.58,88.62,88.34,88.47,23341.65671479753,88.58,88.62,88.34,88.47,23341.6567
2011-05-04 12:25:00,88.47,88.63,88.45,88.62,21061.773965910324,88.47,88.63,88.45,88.62,21061.774
2011-05-04 12:30:00,88.6,88.67,88.52,88.66,18347.627836282707,88.6,88.67,88.52,88.66,18347.6278
2011-05-04 12:35:00,88.67,88.67,88.43,88.54,15633.481706655088,88.67,88.67,88.43,88.54,15633.4817
2011-05-04 12:40:00,88.57,88.58,88.38,88.41,16284.876777765716,88.57,88.58,88.38,88.41,16284.8768
2011-05-04 12:45:00,88.41,88.52,88.33,88.47,16502.008468135926,88.41,88.52,88.33,88.47,16502.0085
2011-05-04 12:50:00,88.47,88.53,88.32,88.39,23775.920095537946,88.47,88.53,88.32,88.39,23775.9201
2011-05-04 12:55:00,88.39,88.52,88.37,88.52,13462.164802952992,88.39,88.52,88.37,88.52,13462.1648
2011-05-04 13:00:00,88.51,88.65,88.45,88.58,21930.300727391164,88.51,88.65,88.45,88.58,21930.3007
2011-05-04 13:05:00,88.56,88.6,88.48,88.52,13896.42818369341,88.56,88.6,88.48,88.52,13896.4282
2011-05-04 13:10:00,88.52,88.56,88.47,88.51,12919.335577027468,88.52,88.56,88.47,88.51,12919.3356
2011-05-04 13:15:00,88.52,88.54,88.42,88.43,17913.364455542287,88.52,88.54,88.42,88.43,17913.3645
2011-05-04 13:20:00,88.43,88.56,88.42,88.5,12376.506351101943,88.43,88.56,88.42,88.5,12376.5064
2011-05-04 13:25:00,88.51,88.55,88.45,88.54,14439.257409618936,88.51,88.55,88.45,88.54,14439.2574
2011-05-04 13:30:00,88.55,88.74,88.55,88.74,21278.90565628053,88.55,88.74,88.55,88.74,21278.9057
2011-05-04 13:35:00,88.73,88.74,88.55,88.6,38432.30919552709,88.73,88.74,88.55,88.6,38432.3092
2011-05-04 13:40:00,88.59,88.6,88.48,88.48,11290.847899250895,88.59,88.6,88.48,88.48,11290.8479
2011-05-04 13:45:00,88.46,88.5,88.42,88.47,20844.642275540114,88.46,88.5,88.42,88.47,20844.6423
2011-05-04 13:50:00,88.47,88.49,88.4,88.43,14656.389099989145,88.47,88.49,88.4,88.43,14656.3891
2011-05-04 13:55:00,88.43,88.7,88.42,88.66,14982.086635544458,88.43,88.7,88.42,88.66,14982.0866
2011-05-04 14:00:00,88.66,88.73,88.64,88.67,18564.75952665292,88.66,88.73,88.64,88.67,18564.7595
2011-05-04 14:05:00,88.66,88.73,88.66,88.73,10965.150363695582,88.66,88.73,88.66,88.73,10965.1504
2011-05-04 14:10:00,88.72,88.98,88.71,88.98,22147.43241776137,88.72,88.98,88.71,88.98,22147.4324
2011-05-04 14:15:00,88.97,89.07,88.89,89.07,20953.20812072522,88.97,89.07,88.89,89.07,20953.2081
2011-05-04 14:20:00,89.03,89.1,89.01,89.08,19433.28628813376,89.03,89.1,89.01,89.08,19433.2863
2011-05-04 14:25:00,89.09,89.14,89.04,89.12,15633.481706655088,89.09,89.14,89.04,89.12,15633.4817
2011-05-04 14:30:00,89.1,89.19,89.08,89.17,21604.60319183585,89.1,89.19,89.08,89.17,21604.6032
2011-05-04 14:35:00,89.18,89.3,89.18,89.27,15307.784171099773,89.18,89.3,89.18,89.27,15307.7842
2011-05-04 14:40:00,89.3,89.44,89.28,89.34,14764.95494517425,89.3,89.44,89.28,89.34,14764.9549
2011-05-04 14:45:00,89.34,89.37,89.32,89.34,15090.652480729565,89.34,89.37,89.32,89.34,15090.6525
2011-05-04 14:50:00,89.36,89.38,89.29,89.32,25295.84192812941,89.36,89.38,89.29,89.32,25295.8419
2011-05-04 14:55:00,89.3,89.32,89.09,89.1,32244.05601997612,89.3,89.32,89.09,89.1,32244.056
2011-05-04 15:00:00,89.13,89.14,89.05,89.06,32895.45109108675,89.13,89.14,89.05,89.06,32895.4511
2011-05-04 15:05:00,89.05,89.08,88.86,88.89,37129.51905330584,89.05,89.08,88.86,88.89,37129.5191
2011-05-04 15:10:00,88.89,88.89,88.78,88.82,40495.06025404408,88.89,88.89,88.78,88.82,40495.0603
2011-05-04 15:15:00,88.83,88.85,88.74,88.81,23993.05178590816,88.83,88.85,88.74,88.81,23993.0518
2011-05-04 15:20:00,88.82,88.92,88.78,88.81,73173.37965476062,88.82,88.92,88.78,88.81,73173.3797
2011-05-04 15:25:00,88.82,88.91,88.8,88.9,43317.7722288568,88.82,88.91,88.8,88.9,43317.7722
2011-05-04 15:30:00,88.9,89.0,88.89,88.93,32461.187710346327,88.9,89.0,88.89,88.93,32461.1877
2011-05-04 15:35:00,88.94,89.06,88.9,89.02,30398.43665182933,88.94,89.06,88.9,89.02,30398.4367
2011-05-04 15:40:00,89.02,89.02,88.9,88.91,34089.675388122894,89.02,89.02,88.9,88.91,34089.6754
2011-05-04 15:45:00,88.92,88.99,88.74,88.83,29747.041580718706,88.92,88.99,88.74,88.83,29747.0416
2011-05-04 15:50:00,88.83,88.85,88.67,88.67,53957.22505699707,88.83,88.85,88.67,88.67,53957.2251
2011-05-04 15:55:00,88.67,88.86,88.67,88.86,77190.31592660949,88.67,88.86,88.67,88.86,77190.3159
2011-05-05 09:30:00,88.28,88.83,88.05,88.15,46900.44511996526,88.28,88.83,88.05,88.15,46900.4451
2011-05-05 09:35:00,88.12,88.65,88.04,88.35,50591.68385625882,88.12,88.65,88.04,88.35,50591.6839
2011-05-05 09:40:00,88.35,88.63,88.26,88.48,27032.895451091088,88.35,88.63,88.26,88.48,27032.8955
2011-05-05 09:45:00,88.47,88.48,88.36,88.43,44186.29899033765,88.47,88.48,88.36,88.43,44186.299
2011-05-05 09:50:00,88.43,88.59,88.42,88.59,43860.60145478233,88.43,88.59,88.42,88.59,43860.6015
2011-05-05 09:55:00,88.6,88.91,88.55,88.89,32026.924329605907,88.6,88.91,88.55,88.89,32026.9243
2011-05-05 10:00:00,88.88,89.73,88.88,89.66,54717.185973292806,88.88,89.73,88.88,89.66,54717.186
2011-05-05 10:05:00,89.66,89.89,89.55,89.76,32569.75355553143,89.66,89.89,89.55,89.76,32569.7536
2011-05-05 10:10:00,89.74,89.83,89.6,89.65,37020.95320812073,89.74,89.83,89.6,89.65,37020.9532
2011-05-05 10:15:00,89.65,89.76,89.17,89.22,38540.87504071219,89.65,89.76,89.17,89.22,38540.875
2011-05-05 10:20:00,89.24,89.34,88.97,88.97,22147.43241776137,89.24,89.34,88.97,88.97,22147.4324
2011-05-05 10:25:00,88.96,89.03,88.73,88.74,45271.95744218869,88.96,89.03,88.73,88.74,45271.9574
2011-05-05 10:30:00,88.77,88.89,88.44,88.88,41037.889479969606,88.77,88.89,88.44,88.88,41037.8895
2011-05-05 10:35:00,88.9,89.21,88.87,89.21,26164.368689610248,88.9,89.21,88.87,89.21,26164.3687
2011-05-05 10:40:00,89.21,89.44,89.21,89.24,19541.85213331886,89.21,89.44,89.21,89.24,19541.8521
2011-05-05 10:45:00,89.25,89.46,89.2,89.45,21496.037346650744,89.25,89.46,89.2,89.45,21496.0373
2011-05-05 10:50:00,89.46,89.46,89.28,89.32,11616.54543480621,89.46,89.46,89.28,89.32,11616.5454
2011-05-05 10:55:00,89.31,89.47,89.25,89.25,12267.940505916838,89.31,89.47,89.25,89.25,12267.9405
2011-05-05 11:00:00,89.21,89.36,89.19,89.23,9879.491911844534,89.21,89.36,89.19,89.23,9879.4919
2011-05-05 11:05:00,89.16,89.18,88.91,89.01,23233.09086961242,89.16,89.18,88.91,89.01,23233.0909
2011-05-05 11:10:00,88.99,89.01,88.81,88.84,15742.04755184019,88.99,89.01,88.81,88.84,15742.0476
2011-05-05 11:15:00,88.84,88.84,88.55,88.67,37563.782434046254,88.84,88.84,88.55,88.67,37563.7824
2011-05-05 11:20:00,88.67,88.75,88.63,88.65,19650.417978503963,88.67,88.75,88.63,88.65,19650.418
2011-05-05 11:25:00,88.65,88.76,88.58,88.75,13570.730648138097,88.65,88.76,88.58,88.75,13570.7306
2011-05-05 11:30:00,88.68,88.89,88.68,88.78,28769.948974052764,88.68,88.89,88.68,88.78,28769.949
2011-05-05 11:35:00,88.8,88.97,88.78,88.95,13896.42818369341,88.8,88.97,88.78,88.95,13896.4282
2011-05-05 11:40:00,88.93,89.11,88.93,89.11,12267.940505916838,88.93,89.11,88.93,89.11,12267.9405
2011-05-05 11:45:00,89.13,89.19,89.07,89.17,20953.20812072522,89.13,89.19,89.07,89.17,20953.2081
2011-05-05 11:50:00,89.17,89.2,89.02,89.11,26707.197915535773,89.17,89.2,89.02,89.11,26707.1979
2011-05-05 11:55:00,89.11,89.14,89.04,89.11,34632.50461404842,89.11,89.14,89.04,89.11,34632.5046
2011-05-05 12:00:00,89.13,89.35,89.03,89.29,27141.4612962762,89.13,89.35,89.03,89.29,27141.4613
2011-05-05 12:05:00,89.29,89.35,89.24,89.3,9010.965150363696,89.29,89.35,89.24,89.3,9010.9652
2011-05-05 12:10:00,89.28,89.38,89.26,89.38,6839.648246661601,89.28,89.38,89.26,89.38,6839.6482
2011-05-05 12:15:00,89.38,89.42,89.15,89.28,27358.592986646403,89.38,89.42,89.15,89.28,27358.593
2011-05-05 12:20:00,89.25,89.35,89.19,89.35,24535.88101183368,89.25,89.35,89.19,89.35,24535.881
2011-05-05 12:25:00,89.35,89.45,89.28,89.34,34198.241233308,89.35,89.45,89.28,89.34,34198.2412
2011-05-05 12:30:00,89.31,89.32,89.1,89.12,12267.940505916838,89.31,89.32,89.1,89.12,12267.9405
2011-05-05 12:35:00,89.13,89.21,89.08,89.15,20518.944739984803,89.13,89.21,89.08,89.15,20518.9447
2011-05-05 12:40:00,89.17,89.24,89.11,89.2,18564.75952665292,89.17,89.24,89.11,89.2,18564.7595
2011-05-05 12:45:00,89.2,89.2,89.1,89.15,7925.306698512648,89.2,89.2,89.1,89.15,7925.3067
2011-05-05 12:50:00,89.17,89.22,89.12,89.15,22473.12995331669,89.17,89.22,89.12,89.15,22473.13
2011-05-05 12:55:00,89.11,89.16,89.08,89.12,15524.915861469985,89.11,89.16,89.08,89.12,15524.9159
2011-05-05 13:00:00,89.08,89.15,89.08,89.15,4559.7654977744005,89.08,89.15,89.08,89.15,4559.7655
2011-05-05 13:05:00,89.15,89.19,89.09,89.14,5862.555639995658,89.15,89.19,89.09,89.14,5862.5556
2011-05-05 13:10:00,89.13,89.36,89.13,89.35,6188.253175550972,89.13,89.36,89.13,89.35,6188.2532
2011-05-05 13:15:00,89.35,89.39,89.33,89.37,5645.423949625448,89.35,89.39,89.33,89.37,5645.4239
2011-05-05 13:20:00,89.37,89.39,89.27,89.27,6188.253175550972,89.37,89.39,89.27,89.27,6188.2532
2011-05-05 13:25:00,89.29,89.34,89.21,89.21,14656.389099989145,89.29,89.34,89.21,89.21,14656.3891
2011-05-05 13:30:00,89.2,89.25,89.17,89.2,4668.3313429595055,89.2,89.25,89.17,89.2,4668.3313
2011-05-05 13:35:00,89.18,89.21,89.05,89.08,10205.189447399847,89.18,89.21,89.05,89.08,10205.1894
2011-05-05 13:40:00,89.06,89.06,88.91,89.02,14764.95494517425,89.06,89.06,88.91,89.02,14764.9549
2011-05-05 13:45:00,89.02,89.1,88.99,89.06,7708.175008142439,89.02,89.1,88.99,89.06,7708.175
2011-05-05 13:50:00,89.03,89.03,88.92,88.95,21496.037346650744,89.03,89.03,88.92,88.95,21496.0373
2011-05-05 13:55:00,88.96,89.08,88.95,89.0,11399.413744436,88.96,89.08,88.95,89.0,11399.4137
2011-05-05 14:00:00,89.01,89.02,88.93,88.96,10313.755292584952,89.01,89.02,88.93,88.96,10313.7553
2011-05-05 14:05:00,88.93,88.97,88.9,88.9,5971.121485180763,88.93,88.97,88.9,88.9,5971.1215
2011-05-05 14:10:00,88.89,88.9,88.82,88.9,11507.979589621104,88.89,88.9,88.82,88.9,11507.9796
2011-05-05 14:15:00,88.9,88.98,88.86,88.94,14004.994028878516,88.9,88.98,88.86,88.94,14004.994
2011-05-05 14:20:00,88.94,88.97,88.86,88.88,26924.329605905983,88.94,88.97,88.86,88.88,26924.3296
2011-05-05 14:25:00,88.88,88.9,88.83,88.9,8142.438388882858,88.88,88.9,88.83,88.9,8142.4384
2011-05-05 14:30:00,88.9,88.92,88.83,88.9,7273.91162740202,88.9,88.92,88.83,88.9,7273.9116
2011-05-05 14:35:00,88.9,88.95,88.87,88.92,16610.57431332103,88.9,88.95,88.87,88.92,16610.5743
2011-05-05 14:40:00,88.92,88.92,88.75,88.75,9770.92606665943,88.92,88.92,88.75,88.75,9770.9261
2011-05-05 14:45:00,88.77,88.81,88.67,88.76,13027.901422212572,88.77,88.81,88.67,88.76,13027.9014
2011-05-05 14:50:00,88.76,88.76,88.43,88.43,34523.938768863314,88.76,88.76,88.43,88.43,34523.9388
2011-05-05 14:55:00,88.46,88.5,88.24,88.24,36043.860601454784,88.46,88.5,88.24,88.24,36043.8606
2011-05-05 15:00:00,88.25,88.37,88.23,88.33,34306.807078493104,88.25,88.37,88.23,88.33,34306.8071
2011-05-05 15:05:00,88.35,88.38,88.19,88.19,17587.666919986972,88.35,88.38,88.19,88.19,17587.6669
2011-05-05 15:10:00,88.17,88.22,87.97,88.13,45489.0891325589,88.17,88.22,87.97,88.13,45489.0891
2011-05-05 15:15:00,88.11,88.27,88.08,88.18,22581.69579850179,88.11,88.27,88.08,88.18,22581.6958
2011-05-05 15:20:00,88.21,88.26,87.76,87.8,43209.2063836717,88.21,88.26,87.76,87.8,43209.2064
2011-05-05 15:25:00,87.79,87.9,87.61,87.63,44837.69406144827,87.79,87.9,87.61,87.63,44837.6941
2011-05-05 15:30:00,87.64,87.87,87.63,87.8,32786.88524590164,87.64,87.87,87.63,87.8,32786.8852
2011-05-05 15:35:00,87.82,87.97,87.75,87.86,21061.773965910324,87.82,87.97,87.75,87.86,21061.774
2011-05-05 15:40:00,87.86,88.06,87.77,88.0,26164.368689610248,87.86,88.06,87.77,88.0,26164.3687
2011-05-05 15:45:00,88.02,88.06,87.84,87.96,26598.632070350668,88.02,88.06,87.84,87.96,26598.6321
2011-05-05 15:50:00,87.93,88.05,87.83,87.89,33004.01693627185,87.93,88.05,87.83,87.89,33004.0169
2011-05-05 15:55:00,87.86,88.04,87.79,87.9,96406.47052437304,87.86,88.04,87.79,87.9,96406.4705
2011-05-06 09:30:00,88.88,89.78,88.66,89.43,47443.27434589079,88.88,89.78,88.66,89.43,47443.2743
2011-05-06 09:35:00,89.45,89.5,89.04,89.09,63293.88774291608,89.45,89.5,89.04,89.09,63293.8877
2011-05-06 09:40:00,89.13,89.22,88.78,89.0,31592.660948865487,89.13,89.22,88.78,89.0,31592.6609
2011-05-06 09:45:00,89.02,89.19,88.79,88.79,27358.592986646403,89.02,89.19,88.79,88.79,27358.593
2011-05-06 09:50:00,88.86,88.94,88.75,88.76,19541.85213331886,88.86,88.94,88.75,88.76,19541.8521
2011-05-06 09:55:00,88.76,89.08,88.72,88.76,22798.827488872,88.76,89.08,88.72,88.76,22798.8275
2011-05-06 10:00:00,88.83,89.03,88.79,88.97,21170.33981109543,88.83,89.03,88.79,88.97,21170.3398
2011-05-06 10:05:00,88.97,89.0,88.81,88.92,30072.73911627402,88.97,89.0,88.81,88.92,30072.7391
2011-05-06 10:10:00,88.96,89.32,88.93,89.32,36695.25567256541,88.96,89.32,88.93,89.32,36695.2557
2011-05-06 10:15:00,89.27,89.34,89.16,89.28,56237.10780588427,89.27,89.34,89.16,89.28,56237.1078
2011-05-06 10:20:00,89.32,89.81,89.28,89.8,42557.81131256107,89.32,89.81,89.28,89.8,42557.8113
2011-05-06 10:25:00,89.8,89.82,89.51,89.61,40603.62609922919,89.8,89.82,89.51,89.61,40603.6261
2011-05-06 10:30:00,89.6,89.83,89.58,89.81,29638.4757355336,89.6,89.83,89.58,89.81,29638.4757
2011-05-06 10:35:00,89.81,90.0,89.72,90.0,42449.24546737597,89.81,90.0,89.72,90.0,42449.2455
2011-05-06 10:40:00,89.99,90.02,89.89,89.95,50048.8546303333,89.99,90.02,89.89,89.95,50048.8546
2011-05-06 10:45:00,89.94,90.16,89.74,89.75,51134.51308218435,89.94,90.16,89.74,89.75,51134.5131
2011-05-06 10:50:00,89.72,89.79,89.6,89.76,11182.282054065792,89.72,89.79,89.6,89.76,11182.2821
2011-05-06 10:55:00,89.78,89.8,89.64,89.78,18564.75952665292,89.78,89.8,89.64,89.78,18564.7595
2011-05-06 11:00:00,89.82,89.93,89.78,89.85,19541.85213331886,89.82,89.93,89.78,89.85,19541.8521
2011-05-06 11:05:00,89.89,89.89,89.57,89.57,49397.45955922267,89.89,89.89,89.57,89.57,49397.4596
2011-05-06 11:10:00,89.57,89.6,89.47,89.52,7599.609162957334,89.57,89.6,89.47,89.52,7599.6092
2011-05-06 11:15:00,89.52,89.72,89.44,89.66,12267.940505916838,89.52,89.72,89.44,89.66,12267.9405
2011-05-06 11:20:00,89.68,89.88,89.66,89.8,7925.306698512648,89.68,89.88,89.66,89.8,7925.3067
2011-05-06 11:25:00,89.81,89.83,89.75,89.78,8902.399305178591,89.81,89.83,89.75,89.78,8902.3993
2011-05-06 11:30:00,89.78,89.78,89.68,89.78,17479.101074801867,89.78,89.78,89.68,89.78,17479.1011
2011-05-06 11:35:00,89.78,89.78,89.61,89.72,36803.82151775052,89.78,89.78,89.61,89.72,36803.8215
2011-05-06 11:40:00,89.71,89.81,89.61,89.81,15199.218325914668,89.71,89.81,89.61,89.81,15199.2183
2011-05-06 11:45:00,89.81,89.95,89.8,89.83,12267.940505916838,89.81,89.95,89.8,89.83,12267.9405
2011-05-06 11:50:00,89.89,89.94,89.82,89.88,14439.257409618936,89.89,89.94,89.82,89.88,14439.2574
2011-05-06 11:55:00,89.85,89.86,89.63,89.79,18781.891217023127,89.85,89.86,89.63,89.79,18781.8912
2011-05-06 12:00:00,89.76,89.87,89.72,89.79,20736.07643035501,89.76,89.87,89.72,89.79,20736.0764
2011-05-06 12:05:00,89.81,89.86,89.65,89.67,18890.45706220823,89.81,89.86,89.65,89.67,18890.4571
2011-05-06 12:10:00,89.67,89.81,89.63,89.69,9010.965150363696,89.67,89.81,89.63,89.69,9010.9652
2011-05-06 12:15:00,89.69,89.74,89.52,89.6,17587.666919986972,89.69,89.74,89.52,89.6,17587.6669
2011-05-06 12:20:00,89.57,89.61,89.49,89.6,22798.827488872,89.57,89.61,89.49,89.6,22798.8275
2011-05-06 12:25:00,89.61,89.63,89.36,89.36,16719.140158506136,89.61,89.63,89.36,89.36,16719.1402
2011-05-06 12:30:00,89.38,89.53,89.34,89.36,12485.072196287048,89.38,89.53,89.34,89.36,12485.0722
2011-05-06 12:35:00,89.39,89.5,89.36,89.47,10313.755292584952,89.39,89.5,89.36,89.47,10313.7553
2011-05-06 12:40:00,89.45,89.45,89.1,89.13,28118.55390294213,89.45,89.45,89.1,89.13,28118.5539
2011-05-06 12:45:00,89.16,89.23,89.1,89.2,7491.043317772229,89.16,89.23,89.1,89.2,7491.0433
2011-05-06 12:50:00,89.2,89.43,89.2,89.39,9553.79437628922,89.2,89.43,89.2,89.39,9553.7944
2011-05-06 12:55:00,89.37,89.39,89.22,89.27,7382.477472587125,89.37,89.39,89.22,89.27,7382.4775
2011-05-06 13:00:00,89.29,89.36,89.27,89.34,3691.2387362935615,89.29,89.36,89.27,89.34,3691.2387
2011-05-06 13:05:00,89.35,89.48,89.32,89.48,7165.345782216915,89.35,89.48,89.32,89.48,7165.3458
2011-05-06 13:10:00,89.48,89.49,89.28,89.33,14439.257409618936,89.48,89.49,89.28,89.33,14439.2574
2011-05-06 13:15:00,89.35,89.37,89.0,89.08,18564.75952665292,89.35,89.37,89.0,89.08,18564.7595
2011-05-06 13:20:00,89.06,89.12,89.0,89.03,9553.79437628922,89.06,89.12,89.0,89.03,9553.7944
2011-05-06 13:25:00,89.03,89.2,89.02,89.2,13896.42818369341,89.03,89.2,89.02,89.2,13896.4282
2011-05-06 13:30:00,89.2,89.25,89.16,89.25,9988.05775702964,89.2,89.25,89.16,89.25,9988.0578
2011-05-06 13:35:00,89.21,89.23,89.08,89.08,38758.0067310824,89.21,89.23,89.08,89.08,38758.0067
2011-05-06 13:40:00,89.07,89.13,88.98,89.02,24318.749321463467,89.07,89.13,88.98,89.02,24318.7493
2011-05-06 13:45:00,88.97,89.02,88.9,88.92,8033.872543697753,88.97,89.02,88.9,88.92,8033.8725
2011-05-06 13:50:00,88.94,89.11,88.93,89.01,6296.819020736077,88.94,89.11,88.93,89.01,6296.819
2011-05-06 13:55:00,89.0,89.04,88.99,89.04,9553.79437628922,89.0,89.04,88.99,89.04,9553.7944
2011-05-06 14:00:00,89.06,89.12,88.91,89.06,38323.74335034198,89.06,89.12,88.91,89.06,38323.7434
2011-05-06 14:05:00,89.09,89.11,88.92,88.99,51568.77646292477,89.09,89.11,88.92,88.99,51568.7765
2011-05-06 14:10:00,89.03,89.22,89.03,89.14,12810.769731842363,89.03,89.22,89.03,89.14,12810.7697
2011-05-06 14:15:00,89.12,89.15,89.0,89.11,26924.329605905983,89.12,89.15,89.0,89.11,26924.3296
2011-05-06 14:20:00,89.1,89.12,88.95,89.02,14113.55987406362,89.1,89.12,88.95,89.02,14113.5599
2011-05-06 14:25:00,89.0,89.03,88.72,88.83,29095.64650960808,89.0,89.03,88.72,88.83,29095.6465
2011-05-06 14:30:00,88.87,88.87,88.52,88.56,35175.333839973944,88.87,88.87,88.52,88.56,35175.3338
2011-05-06 14:35:00,88.61,88.7,88.43,88.45,51677.34230810987,88.61,88.7,88.43,88.45,51677.3423
2011-05-06 14:40:00,88.5,88.71,88.5,88.68,14004.994028878516,88.5,88.71,88.5,88.68,14004.994
2011-05-06 14:45:00,88.67,88.71,88.46,88.54,22798.827488872,88.67,88.71,88.46,88.54,22798.8275
2011-05-06 14:50:00,88.54,88.65,88.42,88.42,26272.93453479536,88.54,88.65,88.42,88.42,26272.9345
2011-05-06 14:55:00,88.41,88.62,88.4,88.55,25404.40777331452,88.41,88.62,88.4,88.55,25404.4078
2011-05-06 15:00:00,88.54,88.78,88.45,88.68,21387.47150146564,88.54,88.78,88.45,88.68,21387.4715
2011-05-06 15:05:00,88.67,88.67,88.56,88.59,20627.510585169905,88.67,88.67,88.56,88.59,20627.5106
2011-05-06 15:10:00,88.62,88.79,88.6,88.65,21713.169037020954,88.62,88.79,88.6,88.65,21713.169
2011-05-06 15:15:00,88.66,88.75,88.66,88.71,15307.784171099773,88.66,88.75,88.66,88.71,15307.7842
2011-05-06 15:20:00,88.72,88.78,88.65,88.72,26490.066225165563,88.72,88.78,88.65,88.72,26490.0662
2011-05-06 15:25:00,88.72,88.74,88.64,88.72,42992.07469330149,88.72,88.74,88.64,88.72,42992.0747
2011-05-06 15:30:00,88.72,88.88,88.71,88.88,25187.276082944307,88.72,88.88,88.71,88.88,25187.2761
2011-05-06 15:35:00,88.85,88.94,88.78,88.85,25512.97361849962,88.85,88.94,88.78,88.85,25512.9736
2011-05-06 15:40:00,88.86,89.06,88.85,89.05,20518.944739984803,88.86,89.06,88.85,89.05,20518.9447
2011-05-06 15:45:00,89.03,89.09,88.99,89.06,22364.564108131584,89.03,89.09,88.99,89.06,22364.5641
2011-05-06 15:50:00,89.04,89.04,88.78,88.8,89023.99305178592,89.04,89.04,88.78,88.8,89023.9931
2011-05-06 15:55:00,88.78,88.83,88.43,88.54,180762.13223319943,88.78,88.83,88.43,88.54,180762.1322
2011-05-09 09:30:00,88.31,89.34,88.31,89.33,37889.47996960156,88.31,89.34,88.31,89.33,37889.48
2011-05-09 09:35:00,89.31,89.38,89.11,89.3,29312.77819997829,89.31,89.38,89.11,89.3,29312.7782
2011-05-09 09:40:00,89.3,89.37,88.99,89.21,18890.45706220823,89.3,89.37,88.99,89.21,18890.4571
2011-05-09 09:45:00,89.25,89.61,89.0,89.56,44403.430680707854,89.25,89.61,89.0,89.56,44403.4307
2011-05-09 09:50:00,89.58,89.63,89.46,89.6,31809.792639235697,89.58,89.63,89.46,89.6,31809.7926
2011-05-09 09:55:00,89.61,89.77,89.48,89.72,27792.85636738682,89.61,89.77,89.48,89.72,27792.8564
2011-05-09 10:00:00,89.72,89.74,89.5,89.6,32135.49017479101,89.72,89.74,89.5,89.6,32135.4902
2011-05-09 10:05:00,89.6,89.95,89.6,89.9,39083.70426663772,89.6,89.95,89.6,89.9,39083.7043
2011-05-09 10:10:00,89.93,90.49,89.82,90.36,108240.14764954946,89.93,90.49,89.82,90.36,108240.1476
2011-05-09 10:15:00,90.39,90.56,90.07,90.2,29747.041580718706,90.39,90.56,90.07,90.2,29747.0416
2011-05-09 10:20:00,90.2,90.35,90.15,90.35,13679.296493323202,90.2,90.35,90.15,90.35,13679.2965
2011-05-09 10:25:00,90.36,90.36,89.94,90.02,16502.008468135926,90.36,90.36,89.94,90.02,16502.0085
2011-05-09 10:30:00,90.02,90.02,89.78,89.91,14439.257409618936,90.02,90.02,89.78,89.91,14439.2574
2011-05-09 10:35:00,89.92,89.98,89.83,89.95,19976.11551405928,89.92,89.98,89.83,89.95,19976.1155
2011-05-09 10:40:00,89.94,90.01,89.8,89.89,17370.535229616762,89.94,90.01,89.8,89.89,17370.5352
2011-05-09 10:45:00,89.89,89.89,89.78,89.86,15959.1792422104,89.89,89.89,89.78,89.86,15959.1792
2011-05-09 10:50:00,89.85,90.39,89.81,90.38,24535.88101183368,89.85,90.39,89.81,90.38,24535.881
2011-05-09 10:55:00,90.39,90.53,90.37,90.49,16936.271848876346,90.39,90.53,90.37,90.49,16936.2718
2011-05-09 11:00:00,90.52,90.52,90.23,90.24,14982.086635544458,90.52,90.52,90.23,90.24,14982.0866
2011-05-09 11:05:00,90.25,90.35,90.23,90.28,9988.05775702964,90.25,90.35,90.23,90.28,9988.0578
2011-05-09 11:10:00,90.28,90.3,90.19,90.25,22690.261643686896,90.28,90.3,90.19,90.25,22690.2616
2011-05-09 11:15:00,90.22,90.35,90.21,90.33,14764.95494517425,90.22,90.35,90.21,90.33,14764.9549
2011-05-09 11:20:00,90.33,90.33,90.2,90.24,20084.681359244383,90.33,90.33,90.2,90.24,20084.6814
2011-05-09 11:25:00,90.24,90.28,90.23,90.27,10965.150363695582,90.24,90.28,90.23,90.27,10965.1504
2011-05-09 11:30:00,90.28,90.28,90.22,90.25,8685.267614808381,90.28,90.28,90.22,90.25,8685.2676
2011-05-09 11:35:00,90.25,90.32,90.21,90.3,11942.242970361523,90.25,90.32,90.21,90.3,11942.243
2011-05-09 11:40:00,90.3,90.32,90.22,90.25,12050.80881554663,90.3,90.32,90.22,90.25,12050.8088
2011-05-09 11:45:00,90.24,90.42,90.21,90.42,10530.886982955162,90.24,90.42,90.21,90.42,10530.887
2011-05-09 11:50:00,90.45,90.68,90.41,90.66,17153.403539246552,90.45,90.68,90.41,90.66,17153.4035
2011-05-09 11:55:00,90.68,90.88,90.68,90.86,23667.35425035284,90.68,90.88,90.68,90.86,23667.3543
2011-05-09 12:00:00,90.86,90.96,90.86,90.96,25404.40777331452,90.86,90.96,90.86,90.96,25404.4078
2011-05-09 12:05:00,90.97,90.98,90.87,90.87,27250.02714146129,90.97,90.98,90.87,90.87,27250.0271
2011-05-09 12:10:00,90.88,91.11,90.87,91.1,25621.539463684727,90.88,91.11,90.87,91.1,25621.5395
2011-05-09 12:15:00,91.1,91.13,90.82,90.98,34849.63630441863,91.1,91.13,90.82,90.98,34849.6363
2011-05-09 12:20:00,90.98,91.04,90.95,90.95,14764.95494517425,90.98,91.04,90.95,90.95,14764.9549
2011-05-09 12:25:00,90.92,91.0,90.89,90.96,11725.111279991315,90.92,91.0,90.89,90.96,11725.1113
2011-05-09 12:30:00,90.96,91.03,90.91,90.97,10205.189447399847,90.96,91.03,90.91,90.97,10205.1894
2011-05-09 12:35:00,90.97,91.01,90.85,90.91,9119.5309955488,90.97,91.01,90.85,90.91,9119.531
2011-05-09 12:40:00,90.91,91.0,90.9,90.96,6188.253175550972,90.91,91.0,90.9,90.96,6188.2532
2011-05-09 12:45:00,90.97,90.97,90.84,90.88,4994.02887851482,90.97,90.97,90.84,90.88,4994.0289
2011-05-09 12:50:00,90.89,90.9,90.76,90.78,10313.755292584952,90.89,90.9,90.76,90.78,10313.7553
2011-05-09 12:55:00,90.79,90.83,90.76,90.76,7816.740853327544,90.79,90.83,90.76,90.76,7816.7409
2011-05-09 13:00:00,90.76,90.77,90.69,90.72,9445.228531104114,90.76,90.77,90.69,90.72,9445.2285
2011-05-09 13:05:00,90.75,90.76,90.51,90.62,38215.17750515688,90.75,90.76,90.51,90.62,38215.1775
2011-05-09 13:10:00,90.66,90.79,90.63,90.74,7599.609162957334,90.66,90.79,90.63,90.74,7599.6092
2011-05-09 13:15:00,90.73,90.77,90.7,90.71,4994.02887851482,90.73,90.77,90.7,90.71,4994.0289
2011-05-09 13:20:00,90.7,90.71,90.59,90.59,11833.67712517642,90.7,90.71,90.59,90.59,11833.6771
2011-05-09 13:25:00,90.61,90.75,90.58,90.74,6622.516556291391,90.61,90.75,90.58,90.74,6622.5166
2011-05-09 13:30:00,90.74,90.89,90.71,90.86,12810.769731842363,90.74,90.89,90.71,90.86,12810.7697
2011-05-09 13:35:00,90.86,90.93,90.83,90.91,6079.687330365867,90.86,90.93,90.83,90.91,6079.6873
2011-05-09 13:40:00,90.91,90.96,90.88,90.96,6948.214091846705,90.91,90.96,90.88,90.96,6948.2141
2011-05-09 13:45:00,90.96,91.0,90.91,90.96,11725.111279991315,90.96,91.0,90.91,90.96,11725.1113
2011-05-09 13:50:00,90.96,90.97,90.87,90.87,7925.306698512648,90.96,90.97,90.87,90.87,7925.3067
2011-05-09 13:55:00,90.88,90.9,90.84,90.85,7816.740853327544,90.88,90.9,90.84,90.85,7816.7409
2011-05-09 14:00:00,90.85,90.88,90.78,90.8,10313.755292584952,90.85,90.88,90.78,90.8,10313.7553
2011-05-09 14:05:00,90.8,90.87,90.77,90.85,14113.55987406362,90.8,90.87,90.77,90.85,14113.5599
2011-05-09 14:10:00,90.87,90.88,90.77,90.79,8793.833459993486,90.87,90.88,90.77,90.79,8793.8335
2011-05-09 14:15:00,90.79,90.85,90.77,90.85,18130.496145912497,90.79,90.85,90.77,90.85,18130.4961
2011-05-09 14:20:00,90.85,90.94,90.79,90.82,14873.520790359353,90.85,90.94,90.79,90.82,14873.5208
2011-05-09 14:25:00,90.84,90.86,90.77,90.78,10639.452828140267,90.84,90.86,90.77,90.78,10639.4528
2011-05-09 14:30:00,90.79,90.88,90.77,90.82,7491.043317772229,90.79,90.88,90.77,90.82,7491.0433
2011-05-09 14:35:00,90.81,90.95,90.78,90.94,11182.282054065792,90.81,90.95,90.78,90.94,11182.2821
2011-05-09 14:40:00,90.94,90.97,90.91,90.91,43534.90391922701,90.94,90.97,90.91,90.91,43534.9039
2011-05-09 14:45:00,90.91,90.91,90.82,90.86,22147.43241776137,90.91,90.91,90.82,90.86,22147.4324
2011-05-09 14:50:00,90.85,90.87,90.75,90.76,12810.769731842363,90.85,90.87,90.75,90.76,12810.7697
2011-05-09 14:55:00,90.77,90.79,90.61,90.73,32569.75355553143,90.77,90.79,90.61,90.73,32569.7536
2011-05-09 15:00:00,90.72,90.74,90.65,90.7,14113.55987406362,90.72,90.74,90.65,90.7,14113.5599
2011-05-09 15:05:00,90.69,90.7,90.54,90.62,74584.73564216698,90.69,90.7,90.54,90.62,74584.7356
2011-05-09 15:10:00,90.61,90.64,90.57,90.57,11833.67712517642,90.61,90.64,90.57,90.57,11833.6771
2011-05-09 15:15:00,90.57,90.59,90.5,90.57,19976.11551405928,90.57,90.59,90.5,90.57,19976.1155
2011-05-09 15:20:00,90.56,90.61,90.54,90.59,9879.491911844534,90.56,90.61,90.54,90.59,9879.4919
2011-05-09 15:25:00,90.6,90.6,90.48,90.5,24861.578547388992,90.6,90.6,90.48,90.5,24861.5785
2011-05-09 15:30:00,90.53,90.54,90.37,90.41,24535.88101183368,90.53,90.54,90.37,90.41,24535.881
2011-05-09 15:35:00,90.42,90.52,90.4,90.47,83595.70079253067,90.42,90.52,90.4,90.47,83595.7008
2011-05-09 15:40:00,90.47,90.51,90.39,90.46,24535.88101183368,90.47,90.51,90.39,90.46,24535.881
2011-05-09 15:45:00,90.45,90.6,90.44,90.47,28878.51481923787,90.45,90.6,90.44,90.47,28878.5148
2011-05-09 15:50:00,90.47,90.62,90.36,90.36,84789.92508956682,90.47,90.62,90.36,90.36,84789.9251
2011-05-09 15:55:00,90.38,90.51,90.26,90.32,79253.06698512648,90.38,90.51,90.26,90.32,79253.067
2011-05-10 09:30:00,90.8,90.9,90.38,90.88,33112.58278145696,90.8,90.9,90.38,90.88,33112.5828
2011-05-10 09:35:00,90.88,90.92,90.53,90.55,8359.570079253068,90.88,90.92,90.53,90.55,8359.5701
2011-05-10 09:40:00,90.57,90.57,90.07,90.15,21278.90565628053,90.57,90.57,90.07,90.15,21278.9057
2011-05-10 09:45:00,90.08,90.14,89.8,89.87,27575.724677016613,90.08,90.14,89.8,89.87,27575.7247
2011-05-10 09:50:00,89.85,89.94,89.81,89.84,23341.65671479753,89.85,89.94,89.81,89.84,23341.6567
2011-05-10 09:55:00,89.84,89.85,89.51,89.51,26490.066225165563,89.84,89.85,89.51,89.51,26490.0662
2011-05-10 10:00:00,89.51,89.6,89.33,89.35,36152.42644663989,89.51,89.6,89.33,89.35,36152.4264
2011-05-10 10:05:00,89.35,89.36,88.97,89.06,49071.76202366736,89.35,89.36,88.97,89.06,49071.762
2011-05-10 10:10:00,89.06,89.09,88.91,89.02,118445.3370969493,89.06,89.09,88.91,89.02,118445.3371
2011-05-10 10:15:00,89.02,89.39,89.02,89.38,55151.449354033226,89.02,89.39,89.02,89.38,55151.4494
2011-05-10 10:20:00,89.43,89.58,89.21,89.32,38866.57257626751,89.43,89.58,89.21,89.32,38866.5726
2011-05-10 10:25:00,89.32,89.71,89.32,89.59,27901.422212571924,89.32,89.71,89.32,89.59,27901.4222
2011-05-10 10:30:00,89.59,89.88,89.57,89.68,20844.642275540114,89.59,89.88,89.57,89.68,20844.6423
2011-05-10 10:35:00,89.69,89.83,89.58,89.72,13787.862338508306,89.69,89.83,89.58,89.72,13787.8623
2011-05-10 10:40:00,89.7,89.7,89.48,89.58,15307.784171099773,89.7,89.7,89.48,89.58,15307.7842
2011-05-10 10:45:00,89.57,89.76,89.55,89.66,29747.041580718706,89.57,89.76,89.55,89.66,29747.0416
2011-05-10 10:50:00,89.65,89.76,89.57,89.6,21604.60319183585,89.65,89.76,89.57,89.6,21604.6032
2011-05-10 10:55:00,89.6,89.66,89.44,89.48,10748.018673325372,89.6,89.66,89.44,89.48,10748.0187
2011-05-10 11:00:00,89.48,89.59,89.45,89.53,10530.886982955162,89.48,89.59,89.45,89.53,10530.887
2011-05-10 11:05:00,89.52,89.52,89.35,89.35,10096.623602214744,89.52,89.52,89.35,89.35,10096.6236
2011-05-10 11:10:00,89.34,89.4,89.29,89.31,17479.101074801867,89.34,89.4,89.29,89.31,17479.1011
2011-05-10 11:15:00,89.34,89.41,89.22,89.31,12159.374660731732,89.34,89.41,89.22,89.31,12159.3747
2011-05-10 11:20:00,89.29,89.34,89.19,89.24,13787.862338508306,89.29,89.34,89.19,89.24,13787.8623
2011-05-10 11:25:00,89.23,89.37,89.23,89.33,12376.506351101943,89.23,89.37,89.23,89.33,12376.5064
2011-05-10 11:30:00,89.33,89.44,89.32,89.35,8142.438388882858,89.33,89.44,89.32,89.35,8142.4384
2011-05-10 11:35:00,89.34,89.38,89.23,89.25,13245.033112582782,89.34,89.38,89.23,89.25,13245.0331
2011-05-10 11:40:00,89.25,89.43,89.25,89.43,10856.584518510475,89.25,89.43,89.25,89.43,10856.5845
2011-05-10 11:45:00,89.43,89.44,89.3,89.33,5971.121485180763,89.43,89.44,89.3,89.33,5971.1215
2011-05-10 11:50:00,89.31,89.38,89.3,89.35,7273.91162740202,89.31,89.38,89.3,89.35,7273.9116
2011-05-10 11:55:00,89.36,89.4,89.3,89.35,20301.8130496146,89.36,89.4,89.3,89.35,20301.813
2011-05-10 12:00:00,89.35,89.42,89.31,89.31,4559.7654977744005,89.35,89.42,89.31,89.31,4559.7655
2011-05-10 12:05:00,89.3,89.4,89.29,89.4,4451.199652589296,89.3,89.4,89.29,89.4,4451.1997
2011-05-10 12:10:00,89.4,89.45,89.39,89.43,2497.01443925741,89.4,89.45,89.39,89.43,2497.0144
2011-05-10 12:15:00,89.44,89.49,89.44,89.46,2062.7510585169907,89.44,89.49,89.44,89.46,2062.7511
2011-05-10 12:20:00,89.49,89.52,89.47,89.48,4451.199652589296,89.49,89.52,89.47,89.48,4451.1997
2011-05-10 12:25:00,89.49,89.49,89.41,89.48,8142.438388882858,89.49,89.49,89.41,89.48,8142.4384
2011-05-10 12:30:00,89.48,89.6,89.47,89.59,7056.77993703181,89.48,89.6,89.47,89.59,7056.7799
2011-05-10 12:35:00,89.59,89.67,89.57,89.66,4776.89718814461,89.59,89.67,89.57,89.66,4776.8972
2011-05-10 12:40:00,89.68,89.76,89.65,89.72,16176.31093258061,89.68,89.76,89.65,89.72,16176.3109
2011-05-10 12:45:00,89.74,89.81,89.72,89.75,10422.321137770055,89.74,89.81,89.72,89.75,10422.3211
2011-05-10 12:50:00,89.75,89.8,89.72,89.77,17587.666919986972,89.75,89.8,89.72,89.77,17587.6669
2011-05-10 12:55:00,89.74,89.84,89.74,89.83,3148.4095103680384,89.74,89.84,89.74,89.83,3148.4095
2011-05-10 13:00:00,89.83,89.85,89.65,89.81,14330.69156443383,89.83,89.85,89.65,89.81,14330.6916
2011-05-10 13:05:00,89.81,89.81,89.61,89.61,17370.535229616762,89.81,89.81,89.61,89.61,17370.5352
2011-05-10 13:10:00,89.64,89.67,89.58,89.62,4668.3313429595055,89.64,89.67,89.58,89.62,4668.3313
2011-05-10 13:15:00,89.64,89.77,89.64,89.77,2062.7510585169907,89.64,89.77,89.64,89.77,2062.7511
2011-05-10 13:20:00,89.76,89.79,89.68,89.69,2822.711974812724,89.76,89.79,89.68,89.69,2822.712
2011-05-10 13:25:00,89.72,89.86,89.72,89.8,5536.858104440344,89.72,89.86,89.72,89.8,5536.8581
2011-05-10 13:30:00,89.78,89.84,89.76,89.8,10639.452828140267,89.78,89.84,89.76,89.8,10639.4528
2011-05-10 13:35:00,89.8,89.83,89.79,89.83,2714.14612962762,89.8,89.83,89.79,89.83,2714.1461
2011-05-10 13:40:00,89.85,89.85,89.8,89.82,2714.14612962762,89.85,89.85,89.8,89.82,2714.1461
2011-05-10 13:45:00,89.78,89.84,89.73,89.76,5102.5947236999245,89.78,89.84,89.73,89.76,5102.5947
2011-05-10 13:50:00,89.73,89.79,89.72,89.74,7925.306698512648,89.73,89.79,89.72,89.74,7925.3067
2011-05-10 13:55:00,89.77,89.79,89.73,89.73,8576.701769623276,89.77,89.79,89.73,89.73,8576.7018
2011-05-10 14:00:00,89.75,89.8,89.75,89.78,11290.847899250895,89.75,89.8,89.75,89.78,11290.8479
2011-05-10 14:05:00,89.78,89.79,89.7,89.75,6948.214091846705,89.78,89.79,89.7,89.75,6948.2141
2011-05-10 14:10:00,89.75,89.8,89.71,89.75,4559.7654977744005,89.75,89.8,89.71,89.75,4559.7655
2011-05-10 14:15:00,89.74,89.75,89.63,89.74,14330.69156443383,89.74,89.75,89.63,89.74,14330.6916
2011-05-10 14:20:00,89.73,89.75,89.64,89.72,31266.96341331017,89.73,89.75,89.64,89.72,31266.9634
2011-05-10 14:25:00,89.72,89.83,89.7,89.81,12267.940505916838,89.72,89.83,89.7,89.81,12267.9405
2011-05-10 14:30:00,89.81,89.87,89.78,89.87,4994.02887851482,89.81,89.87,89.78,89.87,4994.0289
2011-05-10 14:35:00,89.86,90.01,89.86,89.99,12702.203886657258,89.86,90.01,89.86,89.99,12702.2039
2011-05-10 14:40:00,90.01,90.18,89.96,90.13,9445.228531104114,90.01,90.18,89.96,90.13,9445.2285
2011-05-10 14:45:00,90.14,90.18,90.05,90.07,12267.940505916838,90.14,90.18,90.05,90.07,12267.9405
2011-05-10 14:50:00,90.07,90.11,90.04,90.04,5645.423949625448,90.07,90.11,90.04,90.04,5645.4239
2011-05-10 14:55:00,90.05,90.18,90.02,90.16,13462.164802952992,90.05,90.18,90.02,90.16,13462.1648
2011-05-10 15:00:00,90.17,90.22,90.07,90.2,9228.096840733906,90.17,90.22,90.07,90.2,9228.0968
2011-05-10 15:05:00,90.2,90.2,89.96,90.06,28335.685593312344,90.2,90.2,89.96,90.06,28335.6856
2011-05-10 15:10:00,90.07,90.27,90.07,90.26,19433.28628813376,90.07,90.27,90.07,90.26,19433.2863
2011-05-10 15:15:00,90.24,90.27,90.18,90.27,38106.61165997177,90.24,90.27,90.18,90.27,38106.6117
2011-05-10 15:20:00,90.23,90.25,90.18,90.19,5536.858104440344,90.23,90.25,90.18,90.19,5536.8581
2011-05-10 15:25:00,90.22,90.27,90.2,90.22,8793.833459993486,90.22,90.27,90.2,90.22,8793.8335
2011-05-10 15:30:00,90.23,90.23,90.14,90.17,17044.837694061447,90.23,90.23,90.14,90.17,17044.8377
2011-05-10 15:35:00,90.17,90.18,90.07,90.07,30398.43665182933,90.17,90.18,90.07,90.07,30398.4367
2011-05-10 15:40:00,90.07,90.18,89.96,89.99,39083.70426663772,90.07,90.18,89.96,89.99,39083.7043
2011-05-10 15:45:00,89.99,90.01,89.84,89.92,32461.187710346327,89.99,90.01,89.84,89.92,32461.1877
2011-05-10 15:50:00,89.92,89.93,89.49,89.59,130061.88253175552,89.92,89.93,89.49,89.59,130061.8825
2011-05-10 15:55:00,89.59,89.73,89.59,89.68,100531.97264140702,89.59,89.73,89.59,89.68,100531.9726
2011-05-11 09:30:00,89.56,89.81,89.33,89.37,44077.73314515254,89.56,89.81,89.33,89.37,44077.7331
2011-05-11 09:35:00,89.34,89.65,89.23,89.45,21930.300727391164,89.34,89.65,89.23,89.45,21930.3007
2011-05-11 09:40:00,89.47,89.59,89.41,89.48,20084.681359244383,89.47,89.59,89.41,89.48,20084.6814
2011-05-11 09:45:00,89.48,89.53,88.99,88.99,20193.24720442949,89.48,89.53,88.99,88.99,20193.2472
2011-05-11 09:50:00,88.94,89.03,88.93,88.99,43209.2063836717,88.94,89.03,88.93,88.99,43209.2064
2011-05-11 09:55:00,89.0,89.11,88.98,89.04,11507.979589621104,89.0,89.11,88.98,89.04,11507.9796
2011-05-11 10:00:00,89.02,89.04,88.93,88.95,39735.09933774835,89.02,89.04,88.93,88.95,39735.0993
2011-05-11 10:05:00,88.93,89.37,88.92,89.35,45814.78666811421,88.93,89.37,88.92,89.35,45814.7867
2011-05-11 10:10:00,89.37,89.42,89.25,89.4,48094.669417001416,89.37,89.42,89.25,89.4,48094.6694
2011-05-11 10:15:00,89.4,89.6,89.34,89.34,33004.01693627185,89.4,89.6,89.34,89.34,33004.0169
2011-05-11 10:20:00,89.37,89.37,89.21,89.22,22364.564108131584,89.37,89.37,89.21,89.22,22364.5641
2011-05-11 10:25:00,89.22,89.39,89.22,89.33,23775.920095537946,89.22,89.39,89.22,89.33,23775.9201
2011-05-11 10:30:00,89.3,89.34,89.16,89.25,16936.271848876346,89.3,89.34,89.16,89.25,16936.2718
2011-05-11 10:35:00,89.24,89.25,88.98,89.01,24101.61763109326,89.24,89.25,88.98,89.01,24101.6176
2011-05-11 10:40:00,89.04,89.15,89.02,89.13,29964.173271088915,89.04,89.15,89.02,89.13,29964.1733
2011-05-11 10:45:00,89.1,89.15,89.03,89.06,26598.632070350668,89.1,89.15,89.03,89.06,26598.6321
2011-05-11 10:50:00,89.08,89.12,89.05,89.11,6513.950711106286,89.08,89.12,89.05,89.11,6513.9507
2011-05-11 10:55:00,89.12,89.13,89.08,89.12,15742.04755184019,89.12,89.13,89.08,89.12,15742.0476
2011-05-11 11:00:00,89.11,89.13,89.06,89.11,17370.535229616762,89.11,89.13,89.06,89.11,17370.5352
2011-05-11 11:05:00,89.11,89.13,89.08,89.11,14222.125719248725,89.11,89.13,89.08,89.11,14222.1257
2011-05-11 11:10:00,89.11,89.11,89.02,89.04,14004.994028878516,89.11,89.11,89.02,89.04,14004.994
2011-05-11 11:15:00,89.03,89.16,89.01,89.12,16719.140158506136,89.03,89.16,89.01,89.12,16719.1402
2011-05-11 11:20:00,89.13,89.15,89.01,89.09,6296.819020736077,89.13,89.15,89.01,89.09,6296.819
2011-05-11 11:25:00,89.09,89.21,89.02,89.02,11833.67712517642,89.09,89.21,89.02,89.02,11833.6771
2011-05-11 11:30:00,89.02,89.07,89.02,89.03,9879.491911844534,89.02,89.07,89.02,89.03,9879.4919
2011-05-11 11:35:00,89.0,89.01,88.43,88.65,72956.24796439041,89.0,89.01,88.43,88.65,72956.248
2011-05-11 11:40:00,88.64,88.76,88.63,88.63,13353.598957767888,88.64,88.76,88.63,88.63,13353.599
2011-05-11 11:45:00,88.65,88.74,88.64,88.66,10205.189447399847,88.65,88.74,88.64,88.66,10205.1894
2011-05-11 11:50:00,88.68,88.7,88.62,88.62,7165.345782216915,88.68,88.7,88.62,88.62,7165.3458
2011-05-11 11:55:00,88.63,88.63,88.34,88.35,26164.368689610248,88.63,88.63,88.34,88.35,26164.3687
2011-05-11 12:00:00,88.38,88.44,88.34,88.4,27792.85636738682,88.38,88.44,88.34,88.4,27792.8564
2011-05-11 12:05:00,88.39,88.41,88.34,88.39,29964.173271088915,88.39,88.41,88.34,88.39,29964.1733
2011-05-11 12:10:00,88.37,88.41,88.32,88.35,19433.28628813376,88.37,88.41,88.32,88.35,19433.2863
2011-05-11 12:15:00,88.33,88.36,88.04,88.06,33655.41200738248,88.33,88.36,88.04,88.06,33655.412
2011-05-11 12:20:00,88.05,88.05,87.8,87.96,23124.52502442732,88.05,88.05,87.8,87.96,23124.525
2011-05-11 12:25:00,87.91,87.96,87.83,87.88,12159.374660731732,87.91,87.96,87.83,87.88,12159.3747
2011-05-11 12:30:00,87.82,87.93,87.77,87.81,13462.164802952992,87.82,87.93,87.77,87.81,13462.1648
2011-05-11 12:35:00,87.79,88.17,87.78,88.14,20301.8130496146,87.79,88.17,87.78,88.14,20301.813
2011-05-11 12:40:00,88.19,88.28,88.08,88.14,15307.784171099773,88.19,88.28,88.08,88.14,15307.7842
2011-05-11 12:45:00,88.13,88.2,88.07,88.11,13245.033112582782,88.13,88.2,88.07,88.11,13245.0331
2011-05-11 12:50:00,88.12,88.37,88.1,88.34,13570.730648138097,88.12,88.37,88.1,88.34,13570.7306
2011-05-11 12:55:00,88.32,88.45,88.15,88.37,47226.142655520576,88.32,88.45,88.15,88.37,47226.1427
2011-05-11 13:00:00,88.38,88.44,88.34,88.43,9119.5309955488,88.38,88.44,88.34,88.43,9119.531
2011-05-11 13:05:00,88.43,88.5,88.4,88.43,8033.872543697753,88.43,88.5,88.4,88.43,8033.8725
2011-05-11 13:10:00,88.44,88.47,88.42,88.45,12485.072196287048,88.44,88.47,88.42,88.45,12485.0722
2011-05-11 13:15:00,88.41,88.43,88.32,88.32,10639.452828140267,88.41,88.43,88.32,88.32,10639.4528
2011-05-11 13:20:00,88.32,88.45,88.31,88.42,12159.374660731732,88.32,88.45,88.31,88.42,12159.3747
2011-05-11 13:25:00,88.42,88.46,88.35,88.4,20410.37889479969,88.42,88.46,88.35,88.4,20410.3789
2011-05-11 13:30:00,88.37,88.43,88.26,88.32,43209.2063836717,88.37,88.43,88.26,88.32,43209.2064
2011-05-11 13:35:00,88.31,88.31,88.1,88.29,14222.125719248725,88.31,88.31,88.1,88.29,14222.1257
2011-05-11 13:40:00,88.28,88.55,88.2,88.49,18890.45706220823,88.28,88.55,88.2,88.49,18890.4571
2011-05-11 13:45:00,88.51,88.61,88.51,88.58,12702.203886657258,88.51,88.61,88.51,88.58,12702.2039
2011-05-11 13:50:00,88.57,88.57,88.44,88.56,9770.92606665943,88.57,88.57,88.44,88.56,9770.9261
2011-05-11 13:55:00,88.58,88.61,88.43,88.57,11073.716208880687,88.58,88.61,88.43,88.57,11073.7162
2011-05-11 14:00:00,88.55,88.71,88.54,88.68,19650.417978503963,88.55,88.71,88.54,88.68,19650.418
2011-05-11 14:05:00,88.67,88.74,88.66,88.7,22147.43241776137,88.67,88.74,88.66,88.7,22147.4324
2011-05-11 14:10:00,88.69,88.76,88.67,88.71,17804.798610357182,88.69,88.76,88.67,88.71,17804.7986
2011-05-11 14:15:00,88.71,88.79,88.71,88.74,6188.253175550972,88.71,88.79,88.71,88.74,6188.2532
2011-05-11 14:20:00,88.73,88.75,88.66,88.67,16176.31093258061,88.73,88.75,88.66,88.67,16176.3109
2011-05-11 14:25:00,88.67,88.67,88.56,88.64,10530.886982955162,88.67,88.67,88.56,88.64,10530.887
2011-05-11 14:30:00,88.61,88.78,88.58,88.66,12376.506351101943,88.61,88.78,88.58,88.66,12376.5064
2011-05-11 14:35:00,88.65,88.79,88.64,88.71,11507.979589621104,88.65,88.79,88.64,88.71,11507.9796
2011-05-11 14:40:00,88.71,88.79,88.68,88.73,14330.69156443383,88.71,88.79,88.68,88.73,14330.6916
2011-05-11 14:45:00,88.67,88.71,88.6,88.69,7273.91162740202,88.67,88.71,88.6,88.69,7273.9116
2011-05-11 14:50:00,88.69,88.7,88.62,88.67,8468.135924438173,88.69,88.7,88.62,88.67,8468.1359
2011-05-11 14:55:00,88.67,88.67,88.54,88.58,14004.994028878516,88.67,88.67,88.54,88.58,14004.994
2011-05-11 15:00:00,88.56,88.57,88.44,88.52,16393.44262295082,88.56,88.57,88.44,88.52,16393.4426
2011-05-11 15:05:00,88.51,88.65,88.48,88.62,9770.92606665943,88.51,88.65,88.48,88.62,9770.9261
2011-05-11 15:10:00,88.62,88.77,88.61,88.77,10748.018673325372,88.62,88.77,88.61,88.77,10748.0187
2011-05-11 15:15:00,88.78,88.83,88.74,88.76,12485.072196287048,88.78,88.83,88.74,88.76,12485.0722
2011-05-11 15:20:00,88.75,89.05,88.75,89.02,14004.994028878516,88.75,89.05,88.75,89.02,14004.994
2011-05-11 15:25:00,89.01,89.02,88.85,88.86,20193.24720442949,89.01,89.02,88.85,88.86,20193.2472
2011-05-11 15:30:00,88.86,88.9,88.73,88.75,27032.895451091088,88.86,88.9,88.73,88.75,27032.8955
2011-05-11 15:35:00,88.74,88.74,88.58,88.64,23884.48594072305,88.74,88.74,88.58,88.64,23884.4859
2011-05-11 15:40:00,88.64,88.75,88.61,88.73,29095.64650960808,88.64,88.75,88.61,88.73,29095.6465
2011-05-11 15:45:00,88.74,88.93,88.73,88.88,43643.46976441212,88.74,88.93,88.73,88.88,43643.4698
2011-05-11 15:50:00,88.88,88.98,88.81,88.92,28769.948974052764,88.88,88.98,88.81,88.92,28769.949
2011-05-11 15:55:00,88.92,89.0,88.77,88.97,118662.4687873195,88.92,89.0,88.77,88.97,118662.4688
2011-05-12 09:30:00,88.76,88.76,88.09,88.34,34958.202149603734,88.76,88.76,88.09,88.34,34958.2021
2011-05-12 09:35:00,88.47,88.63,88.29,88.4,13462.164802952992,88.47,88.63,88.29,88.4,13462.1648
2011-05-12 09:40:00,88.41,89.19,88.41,88.97,48311.801107371626,88.41,89.19,88.41,88.97,48311.8011
2011-05-12 09:45:00,88.88,88.88,88.15,88.26,41906.41624145044,88.88,88.88,88.15,88.26,41906.4162
2011-05-12 09:50:00,88.31,88.9,88.15,88.86,43426.33807404191,88.31,88.9,88.15,88.86,43426.3381
2011-05-12 09:55:00,88.87,89.19,88.87,89.17,19433.28628813376,88.87,89.19,88.87,89.17,19433.2863
2011-05-12 10:00:00,89.18,89.35,88.43,88.48,30724.13418738465,89.18,89.35,88.43,88.48,30724.1342
2011-05-12 10:05:00,88.5,88.73,88.43,88.73,25947.23699924004,88.5,88.73,88.43,88.73,25947.237
2011-05-12 10:10:00,88.71,89.08,88.68,88.95,15959.1792422104,88.71,89.08,88.68,88.95,15959.1792
2011-05-12 10:15:00,88.98,89.18,88.9,89.01,17804.798610357182,88.98,89.18,88.9,89.01,17804.7986
2011-05-12 10:20:00,89.07,89.12,88.96,89.02,9770.92606665943,89.07,89.12,88.96,89.02,9770.9261
2011-05-12 10:25:00,89.03,89.09,88.78,88.84,25947.23699924004,89.03,89.09,88.78,88.84,25947.237
2011-05-12 10:30:00,88.84,88.99,88.76,88.85,15416.350016284878,88.84,88.99,88.76,88.85,15416.35
2011-05-12 10:35:00,88.9,88.9,88.72,88.78,27141.4612962762,88.9,88.9,88.72,88.78,27141.4613
2011-05-12 10:40:00,88.79,88.84,88.71,88.8,8468.135924438173,88.79,88.84,88.71,88.8,8468.1359
2011-05-12 10:45:00,88.83,88.88,88.78,88.81,7491.043317772229,88.83,88.88,88.78,88.81,7491.0433
2011-05-12 10:50:00,88.8,88.8,88.49,88.55,55260.01519921833,88.8,88.8,88.49,88.55,55260.0152
2011-05-12 10:55:00,88.55,88.67,88.46,88.66,11616.54543480621,88.55,88.67,88.46,88.66,11616.5454
2011-05-12 11:00:00,88.67,88.68,88.6,88.66,18347.627836282707,88.67,88.68,88.6,88.66,18347.6278
2011-05-12 11:05:00,88.64,88.7,88.61,88.68,11182.282054065792,88.64,88.7,88.61,88.68,11182.2821
2011-05-12 11:10:00,88.66,88.75,88.63,88.74,18021.930300727392,88.66,88.75,88.63,88.74,18021.9303
2011-05-12 11:15:00,88.74,88.79,88.71,88.78,8902.399305178591,88.74,88.79,88.71,88.78,8902.3993
2011-05-12 11:20:00,88.78,88.93,88.78,88.93,7599.609162957334,88.78,88.93,88.78,88.93,7599.6092
2011-05-12 11:25:00,88.94,89.13,88.92,89.12,13462.164802952992,88.94,89.13,88.92,89.12,13462.1648
2011-05-12 11:30:00,89.12,89.47,89.12,89.3,21061.773965910324,89.12,89.47,89.12,89.3,21061.774
2011-05-12 11:35:00,89.3,89.37,89.18,89.35,10965.150363695582,89.3,89.37,89.18,89.35,10965.1504
2011-05-12 11:40:00,89.36,89.48,89.35,89.41,15742.04755184019,89.36,89.48,89.35,89.41,15742.0476
2011-05-12 11:45:00,89.4,89.5,89.37,89.5,6405.384865921182,89.4,89.5,89.37,89.5,6405.3849
2011-05-12 11:50:00,89.54,89.56,89.38,89.38,11182.282054065792,89.54,89.56,89.38,89.38,11182.2821
2011-05-12 11:55:00,89.42,89.44,89.34,89.36,7056.77993703181,89.42,89.44,89.34,89.36,7056.7799
2011-05-12 12:00:00,89.37,89.56,89.37,89.49,11290.847899250895,89.37,89.56,89.37,89.49,11290.8479
2011-05-12 12:05:00,89.47,89.55,89.46,89.54,5428.292259255239,89.47,89.55,89.46,89.54,5428.2923
2011-05-12 12:10:00,89.53,89.64,89.49,89.64,9445.228531104114,89.53,89.64,89.49,89.64,9445.2285
2011-05-12 12:15:00,89.65,89.65,89.5,89.55,2822.711974812724,89.65,89.65,89.5,89.55,2822.712
2011-05-12 12:20:00,89.53,89.61,89.5,89.61,6622.516556291391,89.53,89.61,89.5,89.61,6622.5166
2011-05-12 12:25:00,89.61,89.61,89.48,89.51,5536.858104440344,89.61,89.61,89.48,89.51,5536.8581
2011-05-12 12:30:00,89.53,89.55,89.47,89.55,4234.067962219086,89.53,89.55,89.47,89.55,4234.068
2011-05-12 12:35:00,89.54,89.72,89.54,89.68,19650.417978503963,89.54,89.72,89.54,89.68,19650.418
2011-05-12 12:40:00,89.68,89.68,89.47,89.52,20953.20812072522,89.68,89.68,89.47,89.52,20953.2081
2011-05-12 12:45:00,89.53,89.6,89.51,89.6,6296.819020736077,89.53,89.6,89.51,89.6,6296.819
2011-05-12 12:50:00,89.6,89.68,89.6,89.63,8359.570079253068,89.6,89.68,89.6,89.63,8359.5701
2011-05-12 12:55:00,89.62,89.71,89.61,89.67,9336.662685919013,89.62,89.71,89.61,89.67,9336.6627
2011-05-12 13:00:00,89.67,89.97,89.66,89.95,23341.65671479753,89.67,89.97,89.66,89.95,23341.6567
2011-05-12 13:05:00,89.96,90.07,89.95,90.03,10639.452828140267,89.96,90.07,89.95,90.03,10639.4528
2011-05-12 13:10:00,90.01,90.06,89.92,90.01,7599.609162957334,90.01,90.06,89.92,90.01,7599.6092
2011-05-12 13:15:00,90.02,90.18,90.02,90.16,16067.745087395506,90.02,90.18,90.02,90.16,16067.7451
2011-05-12 13:20:00,90.17,90.27,90.16,90.24,50265.98632070351,90.17,90.27,90.16,90.24,50265.9863
2011-05-12 13:25:00,90.26,90.27,90.23,90.25,26707.197915535773,90.26,90.27,90.23,90.25,26707.1979
2011-05-12 13:30:00,90.25,90.31,90.2,90.24,58842.68809032679,90.25,90.31,90.2,90.24,58842.6881
2011-05-12 13:35:00,90.22,90.27,90.22,90.25,18130.496145912497,90.22,90.27,90.22,90.25,18130.4961
2011-05-12 13:40:00,90.26,90.26,90.18,90.21,11073.716208880687,90.26,90.26,90.18,90.21,11073.7162
2011-05-12 13:45:00,90.19,90.22,90.17,90.21,7816.740853327544,90.19,90.22,90.17,90.21,7816.7409
2011-05-12 13:50:00,90.2,90.31,90.2,90.26,15742.04755184019,90.2,90.31,90.2,90.26,15742.0476
2011-05-12 13:55:00,90.25,90.26,90.18,90.22,7816.740853327544,90.25,90.26,90.18,90.22,7816.7409
2011-05-12 14:00:00,90.24,90.26,90.18,90.2,18347.627836282707,90.24,90.26,90.18,90.2,18347.6278
2011-05-12 14:05:00,90.2,90.31,90.18,90.18,60688.307458473566,90.2,90.31,90.18,90.18,60688.3075
2011-05-12 14:10:00,90.18,90.2,90.14,90.16,41906.41624145044,90.18,90.2,90.14,90.16,41906.4162
2011-05-12 14:15:00,90.16,90.17,90.1,90.11,22473.12995331669,90.16,90.17,90.1,90.11,22473.13
2011-05-12 14:20:00,90.11,90.11,89.95,90.07,18673.325371838026,90.11,90.11,89.95,90.07,18673.3254
2011-05-12 14:25:00,90.06,90.09,90.04,90.09,8902.399305178591,90.06,90.09,90.04,90.09,8902.3993
2011-05-12 14:30:00,90.08,90.13,90.01,90.12,13787.862338508306,90.08,90.13,90.01,90.12,13787.8623
2011-05-12 14:35:00,90.12,90.18,90.06,90.14,10748.018673325372,90.12,90.18,90.06,90.14,10748.0187
2011-05-12 14:40:00,90.13,90.17,90.1,90.16,10096.623602214744,90.13,90.17,90.1,90.16,10096.6236
2011-05-12 14:45:00,90.16,90.2,90.12,90.15,34198.241233308,90.16,90.2,90.12,90.15,34198.2412
2011-05-12 14:50:00,90.17,90.22,90.11,90.12,17153.403539246552,90.17,90.22,90.11,90.12,17153.4035
2011-05-12 14:55:00,90.12,90.25,90.11,90.2,20736.07643035501,90.12,90.25,90.11,90.2,20736.0764
2011-05-12 15:00:00,90.2,90.22,90.11,90.22,29964.173271088915,90.2,90.22,90.11,90.22,29964.1733
2011-05-12 15:05:00,90.22,90.49,90.21,90.49,37563.782434046254,90.22,90.49,90.21,90.49,37563.7824
2011-05-12 15:10:00,90.49,90.5,90.19,90.25,70350.66767994789,90.49,90.5,90.19,90.25,70350.6677
2011-05-12 15:15:00,90.25,90.45,90.25,90.37,28878.51481923787,90.25,90.45,90.25,90.37,28878.5148
2011-05-12 15:20:00,90.38,90.44,90.22,90.25,35283.89968515905,90.38,90.44,90.22,90.25,35283.8997
2011-05-12 15:25:00,90.27,90.42,90.23,90.32,28661.38312886766,90.27,90.42,90.23,90.32,28661.3831
2011-05-12 15:30:00,90.35,90.4,90.3,90.36,29638.4757355336,90.35,90.4,90.3,90.36,29638.4757
2011-05-12 15:35:00,90.36,90.42,90.27,90.42,30289.87080664423,90.36,90.42,90.27,90.42,30289.8708
2011-05-12 15:40:00,90.42,90.43,90.3,90.42,28552.817283682554,90.42,90.43,90.3,90.42,28552.8173
2011-05-12 15:45:00,90.43,90.66,90.42,90.66,46466.18173922484,90.43,90.66,90.42,90.66,46466.1817
2011-05-12 15:50:00,90.65,90.71,90.51,90.68,74259.03810661167,90.65,90.71,90.51,90.68,74259.0381
2011-05-12 15:55:00,90.68,90.68,90.45,90.5,95103.68038215178,90.68,90.68,90.45,90.5,95103.6804
2011-05-13 09:30:00,90.36,90.8,90.12,90.26,42883.508848116384,90.36,90.8,90.12,90.26,42883.5088
2011-05-13 09:35:00,90.27,90.87,90.17,90.48,80664.42297253285,90.27,90.87,90.17,90.48,80664.423
2011-05-13 09:40:00,90.49,90.52,89.91,90.17,54282.92259255239,90.49,90.52,89.91,90.17,54282.9226
2011-05-13 09:45:00,90.17,90.18,89.96,90.08,23450.22255998263,90.17,90.18,89.96,90.08,23450.2226
2011-05-13 09:50:00,90.09,90.21,90.0,90.13,35935.29475626968,90.09,90.21,90.0,90.13,35935.2948
2011-05-13 09:55:00,90.17,90.31,89.92,89.95,23450.22255998263,90.17,90.31,89.92,89.95,23450.2226
2011-05-13 10:00:00,89.95,90.07,89.74,90.07,39409.40180219303,89.95,90.07,89.74,90.07,39409.4018
2011-05-13 10:05:00,90.08,90.09,89.94,90.05,19976.11551405928,90.08,90.09,89.94,90.05,19976.1155
2011-05-13 10:10:00,90.06,90.18,90.05,90.15,10965.150363695582,90.06,90.18,90.05,90.15,10965.1504
2011-05-13 10:15:00,90.12,90.18,90.03,90.07,21604.60319183585,90.12,90.18,90.03,90.07,21604.6032
2011-05-13 10:20:00,90.08,90.14,90.01,90.07,28227.11974812724,90.08,90.14,90.01,90.07,28227.1197
2011-05-13 10:25:00,90.07,90.18,90.06,90.12,12159.374660731732,90.07,90.18,90.06,90.12,12159.3747
2011-05-13 10:30:00,90.11,90.16,90.0,90.06,12267.940505916838,90.11,90.16,90.0,90.06,12267.9405
2011-05-13 10:35:00,90.07,90.17,89.95,90.09,19650.417978503963,90.07,90.17,89.95,90.09,19650.418
2011-05-13 10:40:00,90.1,90.18,90.09,90.14,8142.438388882858,90.1,90.18,90.09,90.14,8142.4384
2011-05-13 10:45:00,90.11,90.13,90.06,90.08,5645.423949625448,90.11,90.13,90.06,90.08,5645.4239
2011-05-13 10:50:00,90.09,90.09,90.0,90.03,4016.936271848877,90.09,90.09,90.0,90.03,4016.9363
2011-05-13 10:55:00,90.04,90.06,89.9,89.94,5971.121485180763,90.04,90.06,89.9,89.94,5971.1215
2011-05-13 11:00:00,89.95,89.95,89.58,89.61,25947.23699924004,89.95,89.95,89.58,89.61,25947.237
2011-05-13 11:05:00,89.61,89.63,89.45,89.53,10205.189447399847,89.61,89.63,89.45,89.53,10205.1894
2011-05-13 11:10:00,89.56,89.59,89.37,89.54,13245.033112582782,89.56,89.59,89.37,89.54,13245.0331
2011-05-13 11:15:00,89.54,89.67,89.26,89.26,18456.19368146781,89.54,89.67,89.26,89.26,18456.1937
2011-05-13 11:20:00,89.3,89.3,88.97,89.08,17153.403539246552,89.3,89.3,88.97,89.08,17153.4035
2011-05-13 11:25:00,88.99,89.12,88.99,89.03,11616.54543480621,88.99,89.12,88.99,89.03,11616.5454
2011-05-13 11:30:00,89.04,89.07,88.99,89.02,14656.389099989145,89.04,89.07,88.99,89.02,14656.3891
2011-05-13 11:35:00,89.02,89.31,89.02,89.13,18999.022907393333,89.02,89.31,89.02,89.13,18999.0229
2011-05-13 11:40:00,89.13,89.21,89.05,89.09,14764.95494517425,89.13,89.21,89.05,89.09,14764.9549
2011-05-13 11:45:00,89.09,89.16,89.05,89.12,16719.140158506136,89.09,89.16,89.05,89.12,16719.1402
2011-05-13 11:50:00,89.13,89.25,89.11,89.15,13679.296493323202,89.13,89.25,89.11,89.15,13679.2965
2011-05-13 11:55:00,89.18,89.2,89.06,89.13,24318.749321463467,89.18,89.2,89.06,89.13,24318.7493
2011-05-13 12:00:00,89.12,89.15,89.03,89.08,20301.8130496146,89.12,89.15,89.03,89.08,20301.813
2011-05-13 12:05:00,89.08,89.14,89.0,89.02,17587.666919986972,89.08,89.14,89.0,89.02,17587.6669
2011-05-13 12:10:00,88.98,89.09,88.74,88.77,18999.022907393333,88.98,89.09,88.74,88.77,18999.0229
2011-05-13 12:15:00,88.72,88.75,88.53,88.69,22690.261643686896,88.72,88.75,88.53,88.69,22690.2616
2011-05-13 12:20:00,88.7,88.76,88.6,88.75,13462.164802952992,88.7,88.76,88.6,88.75,13462.1648
2011-05-13 12:25:00,88.76,88.83,88.66,88.82,8685.267614808381,88.76,88.83,88.66,88.82,8685.2676
2011-05-13 12:30:00,88.85,88.97,88.8,88.97,4125.502117033981,88.85,88.97,88.8,88.97,4125.5021
2011-05-13 12:35:00,88.94,88.98,88.76,88.78,12485.072196287048,88.94,88.98,88.76,88.78,12485.0722
2011-05-13 12:40:00,88.79,88.95,88.79,88.9,11399.413744436,88.79,88.95,88.79,88.9,11399.4137
2011-05-13 12:45:00,88.93,88.97,88.84,88.9,10205.189447399847,88.93,88.97,88.84,88.9,10205.1894
2011-05-13 12:50:00,88.9,88.93,88.81,88.84,9770.92606665943,88.9,88.93,88.81,88.84,9770.9261
2011-05-13 12:55:00,88.83,88.89,88.69,88.69,11182.282054065792,88.83,88.89,88.69,88.69,11182.2821
2011-05-13 13:00:00,88.74,88.88,88.66,88.81,9988.05775702964,88.74,88.88,88.66,88.81,9988.0578
2011-05-13 13:05:00,88.79,88.84,88.72,88.84,5428.292259255239,88.79,88.84,88.72,88.84,5428.2923
2011-05-13 13:10:00,88.84,88.99,88.84,88.95,5536.858104440344,88.84,88.99,88.84,88.95,5536.8581
2011-05-13 13:15:00,88.95,88.96,88.85,88.96,7816.740853327544,88.95,88.96,88.85,88.96,7816.7409
2011-05-13 13:20:00,88.96,89.02,88.89,88.89,5645.423949625448,88.96,89.02,88.89,88.89,5645.4239
2011-05-13 13:25:00,88.9,88.9,88.72,88.77,6839.648246661601,88.9,88.9,88.72,88.77,6839.6482
2011-05-13 13:30:00,88.78,88.89,88.73,88.87,16610.57431332103,88.78,88.89,88.73,88.87,16610.5743
2011-05-13 13:35:00,88.87,88.91,88.8,88.81,12919.335577027468,88.87,88.91,88.8,88.81,12919.3356
2011-05-13 13:40:00,88.78,88.9,88.78,88.88,11073.716208880687,88.78,88.9,88.78,88.88,11073.7162
2011-05-13 13:45:00,88.9,88.97,88.9,88.95,6622.516556291391,88.9,88.97,88.9,88.95,6622.5166
2011-05-13 13:50:00,88.94,88.94,88.86,88.89,9662.360221474324,88.94,88.94,88.86,88.89,9662.3602
2011-05-13 13:55:00,88.87,88.9,88.81,88.87,8576.701769623276,88.87,88.9,88.81,88.87,8576.7018
2011-05-13 14:00:00,88.86,88.94,88.86,88.91,12485.072196287048,88.86,88.94,88.86,88.91,12485.0722
2011-05-13 14:05:00,88.9,89.04,88.9,89.02,18673.325371838026,88.9,89.04,88.9,89.02,18673.3254
2011-05-13 14:10:00,89.03,89.13,89.02,89.12,18999.022907393333,89.03,89.13,89.02,89.12,18999.0229
2011-05-13 14:15:00,89.13,89.17,89.09,89.14,19976.11551405928,89.13,89.17,89.09,89.14,19976.1155
2011-05-13 14:20:00,89.13,89.27,89.13,89.18,10856.584518510475,89.13,89.27,89.13,89.18,10856.5845
2011-05-13 14:25:00,89.21,89.24,89.11,89.16,21713.169037020954,89.21,89.24,89.11,89.16,21713.169
2011-05-13 14:30:00,89.19,89.25,89.14,89.23,16502.008468135926,89.19,89.25,89.14,89.23,16502.0085
2011-05-13 14:35:00,89.19,89.25,89.15,89.18,14764.95494517425,89.19,89.25,89.15,89.18,14764.9549
2011-05-13 14:40:00,89.2,89.27,89.19,89.25,15199.218325914668,89.2,89.27,89.19,89.25,15199.2183
2011-05-13 14:45:00,89.25,89.33,89.24,89.26,21278.90565628053,89.25,89.33,89.24,89.26,21278.9057
2011-05-13 14:50:00,89.25,89.29,89.23,89.29,14330.69156443383,89.25,89.29,89.23,89.29,14330.6916
2011-05-13 14:55:00,89.3,89.3,89.17,89.28,36369.5581370101,89.3,89.3,89.17,89.28,36369.5581
2011-05-13 15:00:00,89.28,89.3,89.14,89.16,50157.4204755184,89.28,89.3,89.14,89.16,50157.4205
2011-05-13 15:05:00,89.16,89.16,88.93,89.13,55477.14688958854,89.16,89.16,88.93,89.13,55477.1469
2011-05-13 15:10:00,89.13,89.17,89.13,89.17,8685.267614808381,89.13,89.17,89.13,89.17,8685.2676
2011-05-13 15:15:00,89.18,89.18,89.11,89.13,15633.481706655088,89.18,89.18,89.11,89.13,15633.4817
2011-05-13 15:20:00,89.13,89.13,89.05,89.09,12485.072196287048,89.13,89.13,89.05,89.09,12485.0722
2011-05-13 15:25:00,89.1,89.11,88.94,88.94,18781.891217023127,89.1,89.11,88.94,88.94,18781.8912
2011-05-13 15:30:00,88.95,89.05,88.94,89.05,26381.50037998045,88.95,89.05,88.94,89.05,26381.5004
2011-05-13 15:35:00,89.04,89.2,89.02,89.08,22581.69579850179,89.04,89.2,89.02,89.08,22581.6958
2011-05-13 15:40:00,89.09,89.14,89.05,89.12,21170.33981109543,89.09,89.14,89.05,89.12,21170.3398
2011-05-13 15:45:00,89.13,89.15,89.09,89.09,22255.99826294648,89.13,89.15,89.09,89.09,22255.9983
2011-05-13 15:50:00,89.09,89.1,88.96,89.04,40820.7577895994,89.09,89.1,88.96,89.04,40820.7578
2011-05-13 15:55:00,89.05,89.12,88.98,88.99,51677.34230810987,89.05,89.12,88.98,88.99,51677.3423
2011-05-16 09:30:00,88.46,88.85,88.25,88.79,45054.82575181848,88.46,88.85,88.25,88.79,45054.8258
2011-05-16 09:35:00,88.81,89.25,88.71,89.21,33981.1095429378,88.81,89.25,88.71,89.21,33981.1095
2011-05-16 09:40:00,89.19,89.48,89.12,89.32,23993.05178590816,89.19,89.48,89.12,89.32,23993.0518
2011-05-16 09:45:00,89.31,89.53,89.04,89.08,37129.51905330584,89.31,89.53,89.04,89.08,37129.5191
2011-05-16 09:50:00,89.08,89.12,88.82,88.93,72087.72120290957,89.08,89.12,88.82,88.93,72087.7212
2011-05-16 09:55:00,88.98,89.36,88.9,89.29,65899.4680273586,88.98,89.36,88.9,89.29,65899.468
2011-05-16 10:00:00,89.3,89.36,89.03,89.13,38323.74335034198,89.3,89.36,89.03,89.13,38323.7434
2011-05-16 10:05:00,89.13,89.37,89.07,89.28,151557.91987840625,89.13,89.37,89.07,89.28,151557.9199
2011-05-16 10:10:00,89.32,89.68,89.32,89.68,62316.79513625014,89.32,89.68,89.32,89.68,62316.7951
2011-05-16 10:15:00,89.68,89.73,89.48,89.62,90218.21734882206,89.68,89.73,89.48,89.62,90218.2173
2011-05-16 10:20:00,89.6,89.62,89.13,89.28,64596.67788513734,89.6,89.62,89.13,89.28,64596.6779
2011-05-16 10:25:00,89.29,89.47,89.13,89.17,24970.144392574097,89.29,89.47,89.13,89.17,24970.1444
2011-05-16 10:30:00,89.16,89.27,89.0,89.16,26815.76376072088,89.16,89.27,89.0,89.16,26815.7638
2011-05-16 10:35:00,89.16,89.31,89.14,89.16,21061.773965910324,89.16,89.31,89.14,89.16,21061.774
2011-05-16 10:40:00,89.23,89.25,89.06,89.24,46140.484203669526,89.23,89.25,89.06,89.24,46140.4842
2011-05-16 10:45:00,89.22,89.35,89.17,89.17,14222.125719248725,89.22,89.35,89.17,89.17,14222.1257
2011-05-16 10:50:00,89.15,89.21,89.0,89.08,33872.54369775269,89.15,89.21,89.0,89.08,33872.5437
2011-05-16 10:55:00,89.09,89.16,89.05,89.15,19976.11551405928,89.09,89.16,89.05,89.15,19976.1155
2011-05-16 11:00:00,89.13,89.23,89.13,89.23,15199.218325914668,89.13,89.23,89.13,89.23,15199.2183
2011-05-16 11:05:00,89.22,89.36,89.21,89.27,21604.60319183585,89.22,89.36,89.21,89.27,21604.6032
2011-05-16 11:10:00,89.25,89.29,89.05,89.05,23667.35425035284,89.25,89.29,89.05,89.05,23667.3543
2011-05-16 11:15:00,89.04,89.18,89.04,89.17,19324.72044294865,89.04,89.18,89.04,89.17,19324.7204
2011-05-16 11:20:00,89.15,89.2,89.12,89.15,18456.19368146781,89.15,89.2,89.12,89.15,18456.1937
2011-05-16 11:25:00,89.15,89.25,89.02,89.25,36912.38736293562,89.15,89.25,89.02,89.25,36912.3874
2011-05-16 11:30:00,89.25,89.41,89.21,89.37,26490.066225165563,89.25,89.41,89.21,89.37,26490.0662
2011-05-16 11:35:00,89.35,89.4,89.33,89.37,22147.43241776137,89.35,89.4,89.33,89.37,22147.4324
2011-05-16 11:40:00,89.36,89.37,89.05,89.12,18890.45706220823,89.36,89.37,89.05,89.12,18890.4571
2011-05-16 11:45:00,89.1,89.13,88.93,88.93,13896.42818369341,89.1,89.13,88.93,88.93,13896.4282
2011-05-16 11:50:00,88.91,88.93,88.81,88.84,31809.792639235697,88.91,88.93,88.81,88.84,31809.7926
2011-05-16 11:55:00,88.82,88.83,88.7,88.75,19324.72044294865,88.82,88.83,88.7,88.75,19324.7204
2011-05-16 12:00:00,88.75,88.97,88.75,88.94,20844.642275540114,88.75,88.97,88.75,88.94,20844.6423
2011-05-16 12:05:00,88.97,88.97,88.66,88.73,24861.578547388992,88.97,88.97,88.66,88.73,24861.5785
2011-05-16 12:10:00,88.73,88.74,88.65,88.72,15307.784171099773,88.73,88.74,88.65,88.72,15307.7842
2011-05-16 12:15:00,88.7,88.74,88.66,88.74,19758.98382368907,88.7,88.74,88.66,88.74,19758.9838
2011-05-16 12:20:00,88.74,88.86,88.74,88.85,45814.78666811421,88.74,88.86,88.74,88.85,45814.7867
2011-05-16 12:25:00,88.85,89.02,88.82,88.96,23341.65671479753,88.85,89.02,88.82,88.96,23341.6567
2011-05-16 12:30:00,88.94,89.04,88.94,89.0,12593.638041472152,88.94,89.04,88.94,89.0,12593.638
2011-05-16 12:35:00,88.97,88.99,88.9,88.94,10748.018673325372,88.97,88.99,88.9,88.94,10748.0187
2011-05-16 12:40:00,88.96,89.02,88.85,88.85,9119.5309955488,88.96,89.02,88.85,88.85,9119.531
2011-05-16 12:45:00,88.86,88.88,88.76,88.76,7599.609162957334,88.86,88.88,88.76,88.76,7599.6092
2011-05-16 12:50:00,88.75,88.8,88.66,88.73,6839.648246661601,88.75,88.8,88.66,88.73,6839.6482
2011-05-16 12:55:00,88.71,88.73,88.55,88.66,14873.520790359353,88.71,88.73,88.55,88.66,14873.5208
2011-05-16 13:00:00,88.66,88.66,88.47,88.48,17153.403539246552,88.66,88.66,88.47,88.48,17153.4035
2011-05-16 13:05:00,88.48,88.51,88.4,88.42,15850.613397025296,88.48,88.51,88.4,88.42,15850.6134
2011-05-16 13:10:00,88.41,88.44,88.39,88.43,15199.218325914668,88.41,88.44,88.39,88.43,15199.2183
2011-05-16 13:15:00,88.43,88.46,88.35,88.44,11507.979589621104,88.43,88.46,88.35,88.44,11507.9796
2011-05-16 13:20:00,88.44,88.48,88.39,88.47,9879.491911844534,88.44,88.48,88.39,88.47,9879.4919
2011-05-16 13:25:00,88.48,88.52,88.44,88.47,10748.018673325372,88.48,88.52,88.44,88.47,10748.0187
2011-05-16 13:30:00,88.45,88.52,88.43,88.48,12810.769731842363,88.45,88.52,88.43,88.48,12810.7697
2011-05-16 13:35:00,88.5,88.5,88.39,88.48,10205.189447399847,88.5,88.5,88.39,88.48,10205.1894
2011-05-16 13:40:00,88.48,88.54,88.47,88.48,9336.662685919013,88.48,88.54,88.47,88.48,9336.6627
2011-05-16 13:45:00,88.48,88.59,88.48,88.55,13136.467267397677,88.48,88.59,88.48,88.55,13136.4673
2011-05-16 13:50:00,88.54,88.55,88.52,88.52,12050.80881554663,88.54,88.55,88.52,88.52,12050.8088
2011-05-16 13:55:00,88.52,88.56,88.52,88.52,15090.652480729565,88.52,88.56,88.52,88.52,15090.6525
2011-05-16 14:00:00,88.53,88.6,88.52,88.56,15090.652480729565,88.53,88.6,88.52,88.56,15090.6525
2011-05-16 14:05:00,88.57,88.68,88.57,88.66,10965.150363695582,88.57,88.68,88.57,88.66,10965.1504
2011-05-16 14:10:00,88.64,88.66,88.54,88.55,15959.1792422104,88.64,88.66,88.54,88.55,15959.1792
2011-05-16 14:15:00,88.53,88.58,88.52,88.55,14547.82325480404,88.53,88.58,88.52,88.55,14547.8233
2011-05-16 14:20:00,88.54,88.56,88.52,88.53,18347.627836282707,88.54,88.56,88.52,88.53,18347.6278
2011-05-16 14:25:00,88.52,88.55,88.52,88.55,33112.58278145696,88.52,88.55,88.52,88.55,33112.5828
2011-05-16 14:30:00,88.55,88.58,88.46,88.54,47768.9718814461,88.55,88.58,88.46,88.54,47768.9719
2011-05-16 14:35:00,88.54,88.58,88.5,88.55,53957.22505699707,88.54,88.58,88.5,88.55,53957.2251
2011-05-16 14:40:00,88.55,88.58,88.52,88.52,37780.91412441646,88.55,88.58,88.52,88.52,37780.9141
2011-05-16 14:45:00,88.52,88.59,88.52,88.54,26490.066225165563,88.52,88.59,88.52,88.54,26490.0662
2011-05-16 14:50:00,88.55,88.55,88.41,88.43,28227.11974812724,88.55,88.55,88.41,88.43,28227.1197
2011-05-16 14:55:00,88.44,88.48,88.42,88.45,19758.98382368907,88.44,88.48,88.42,88.45,19758.9838
2011-05-16 15:00:00,88.46,88.57,88.45,88.57,24535.88101183368,88.46,88.57,88.45,88.57,24535.881
2011-05-16 15:05:00,88.56,88.64,88.55,88.59,19433.28628813376,88.56,88.64,88.55,88.59,19433.2863
2011-05-16 15:10:00,88.57,88.58,88.42,88.44,20084.681359244383,88.57,88.58,88.42,88.44,20084.6814
2011-05-16 15:15:00,88.43,88.55,88.43,88.55,34958.202149603734,88.43,88.55,88.43,88.55,34958.2021
2011-05-16 15:20:00,88.54,88.57,88.5,88.52,35609.597220714364,88.54,88.57,88.5,88.52,35609.5972
2011-05-16 15:25:00,88.53,88.57,88.5,88.52,20193.24720442949,88.53,88.57,88.5,88.52,20193.2472
2011-05-16 15:30:00,88.51,88.56,88.49,88.56,38432.30919552709,88.51,88.56,88.49,88.56,38432.3092
2011-05-16 15:35:00,88.56,88.57,88.51,88.51,31158.39756812507,88.56,88.57,88.51,88.51,31158.3976
2011-05-16 15:40:00,88.52,88.55,88.5,88.53,55042.88350884812,88.52,88.55,88.5,88.53,55042.8835
2011-05-16 15:45:00,88.52,88.56,88.51,88.54,110194.33286288136,88.52,88.56,88.51,88.54,110194.3329
2011-05-16 15:50:00,88.53,88.64,88.47,88.57,107045.9233525133,88.53,88.64,88.47,88.57,107045.9234
2011-05-16 15:55:00,88.58,88.7,88.52,88.56,134078.8188036044,88.58,88.7,88.52,88.56,134078.8188
2011-05-17 09:30:00,87.99,88.51,87.99,88.51,59385.51731625231,87.99,88.51,87.99,88.51,59385.5173
2011-05-17 09:35:00,88.51,88.65,88.43,88.43,24535.88101183368,88.51,88.65,88.43,88.43,24535.881
2011-05-17 09:40:00,88.42,88.54,88.33,88.38,11942.242970361523,88.42,88.54,88.33,88.38,11942.243
2011-05-17 09:45:00,88.4,88.42,88.23,88.31,11399.413744436,88.4,88.42,88.23,88.31,11399.4137
2011-05-17 09:50:00,88.29,88.54,88.24,88.52,21170.33981109543,88.29,88.54,88.24,88.52,21170.3398
2011-05-17 09:55:00,88.52,88.78,88.52,88.74,50700.24970144393,88.52,88.78,88.52,88.74,50700.2497
2011-05-17 10:00:00,88.72,88.87,88.57,88.67,36586.68982738031,88.72,88.87,88.57,88.67,36586.6898
2011-05-17 10:05:00,88.68,88.75,88.59,88.63,21278.90565628053,88.68,88.75,88.59,88.63,21278.9057
2011-05-17 10:10:00,88.63,88.95,88.63,88.88,30941.26587775486,88.63,88.95,88.63,88.88,30941.2659
2011-05-17 10:15:00,88.91,89.25,88.91,89.21,17153.403539246552,88.91,89.25,88.91,89.21,17153.4035
2011-05-17 10:20:00,89.22,89.27,89.12,89.18,13787.862338508306,89.22,89.27,89.12,89.18,13787.8623
2011-05-17 10:25:00,89.17,89.26,89.01,89.05,17261.969384431657,89.17,89.26,89.01,89.05,17261.9694
2011-05-17 10:30:00,89.03,89.11,88.99,89.1,15199.218325914668,89.03,89.11,88.99,89.1,15199.2183
2011-05-17 10:35:00,89.12,89.18,88.95,89.02,11616.54543480621,89.12,89.18,88.95,89.02,11616.5454
2011-05-17 10:40:00,89.02,89.02,88.86,88.9,36369.5581370101,89.02,89.02,88.86,88.9,36369.5581
2011-05-17 10:45:00,88.91,88.92,88.73,88.82,13462.164802952992,88.91,88.92,88.73,88.82,13462.1648
2011-05-17 10:50:00,88.81,88.89,88.7,88.83,12050.80881554663,88.81,88.89,88.7,88.83,12050.8088
2011-05-17 10:55:00,88.82,89.02,88.82,88.99,12485.072196287048,88.82,89.02,88.82,88.99,12485.0722
2011-05-17 11:00:00,89.02,89.08,88.93,89.07,15199.218325914668,89.02,89.08,88.93,89.07,15199.2183
2011-05-17 11:05:00,89.06,89.07,88.78,88.8,31701.22679405059,89.06,89.07,88.78,88.8,31701.2268
2011-05-17 11:10:00,88.82,88.98,88.8,88.96,13570.730648138097,88.82,88.98,88.8,88.96,13570.7306
2011-05-17 11:15:00,88.93,88.99,88.8,88.88,9228.096840733906,88.93,88.99,88.8,88.88,9228.0968
2011-05-17 11:20:00,88.9,89.2,88.89,89.12,16176.31093258061,88.9,89.2,88.89,89.12,16176.3109
2011-05-17 11:25:00,89.13,89.19,88.94,88.97,14547.82325480404,89.13,89.19,88.94,88.97,14547.8233
2011-05-17 11:30:00,89.0,89.19,89.0,89.02,16284.876777765716,89.0,89.19,89.0,89.02,16284.8768
2011-05-17 11:35:00,89.03,89.12,88.95,88.96,15307.784171099773,89.03,89.12,88.95,88.96,15307.7842
2011-05-17 11:40:00,88.96,89.02,88.86,89.0,10530.886982955162,88.96,89.02,88.86,89.0,10530.887
2011-05-17 11:45:00,89.02,89.58,89.02,89.53,77516.0134621648,89.02,89.58,89.02,89.53,77516.0135
2011-05-17 11:50:00,89.53,89.6,89.48,89.48,26815.76376072088,89.53,89.6,89.48,89.48,26815.7638
2011-05-17 11:55:00,89.48,89.54,89.4,89.42,30941.26587775486,89.48,89.54,89.4,89.42,30941.2659
2011-05-17 12:00:00,89.43,89.48,89.27,89.34,47986.10357181631,89.43,89.48,89.27,89.34,47986.1036
2011-05-17 12:05:00,89.35,89.38,89.13,89.23,54608.6201281077,89.35,89.38,89.13,89.23,54608.6201
2011-05-17 12:10:00,89.23,89.44,89.23,89.41,14004.994028878516,89.23,89.44,89.23,89.41,14004.994
2011-05-17 12:15:00,89.43,89.45,89.35,89.35,7491.043317772229,89.43,89.45,89.35,89.35,7491.0433
2011-05-17 12:20:00,89.36,89.38,89.27,89.34,14222.125719248725,89.36,89.38,89.27,89.34,14222.1257
2011-05-17 12:25:00,89.35,89.37,89.23,89.32,28118.55390294213,89.35,89.37,89.23,89.32,28118.5539
2011-05-17 12:30:00,89.32,89.4,89.27,89.4,15090.652480729565,89.32,89.4,89.27,89.4,15090.6525
2011-05-17 12:35:00,89.39,89.42,89.37,89.41,14439.257409618936,89.39,89.42,89.37,89.41,14439.2574
2011-05-17 12:40:00,89.4,89.48,89.37,89.46,15959.1792422104,89.4,89.48,89.37,89.46,15959.1792
2011-05-17 12:45:00,89.46,89.48,89.21,89.27,13353.598957767888,89.46,89.48,89.21,89.27,13353.599
2011-05-17 12:50:00,89.3,89.31,89.18,89.18,12159.374660731732,89.3,89.31,89.18,89.18,12159.3747
2011-05-17 12:55:00,89.18,89.18,88.95,89.01,23667.35425035284,89.18,89.18,88.95,89.01,23667.3543
2011-05-17 13:00:00,89.01,89.02,88.92,88.92,13245.033112582782,89.01,89.02,88.92,88.92,13245.0331
2011-05-17 13:05:00,88.93,88.96,88.86,88.93,16176.31093258061,88.93,88.96,88.86,88.93,16176.3109
2011-05-17 13:10:00,88.91,89.12,88.88,89.12,14873.520790359353,88.91,89.12,88.88,89.12,14873.5208
2011-05-17 13:15:00,89.12,89.22,89.12,89.2,11290.847899250895,89.12,89.22,89.12,89.2,11290.8479
2011-05-17 13:20:00,89.2,89.26,89.16,89.25,12919.335577027468,89.2,89.26,89.16,89.25,12919.3356
2011-05-17 13:25:00,89.25,89.29,89.22,89.24,6731.082401476496,89.25,89.29,89.22,89.24,6731.0824
2011-05-17 13:30:00,89.24,89.31,89.23,89.25,21061.773965910324,89.24,89.31,89.23,89.25,21061.774
2011-05-17 13:35:00,89.25,89.32,89.25,89.27,16284.876777765716,89.25,89.32,89.25,89.27,16284.8768
2011-05-17 13:40:00,89.27,89.39,89.27,89.39,8359.570079253068,89.27,89.39,89.27,89.39,8359.5701
2011-05-17 13:45:00,89.4,89.48,89.37,89.42,10639.452828140267,89.4,89.48,89.37,89.42,10639.4528
2011-05-17 13:50:00,89.44,89.58,89.43,89.44,31809.792639235697,89.44,89.58,89.43,89.44,31809.7926
2011-05-17 13:55:00,89.45,89.61,89.42,89.6,34306.807078493104,89.45,89.61,89.42,89.6,34306.8071
2011-05-17 14:00:00,89.6,89.78,89.57,89.72,26381.50037998045,89.6,89.78,89.57,89.72,26381.5004
2011-05-17 14:05:00,89.73,89.75,89.69,89.73,16284.876777765716,89.73,89.75,89.69,89.73,16284.8768
2011-05-17 14:10:00,89.73,89.74,89.64,89.67,49180.32786885246,89.73,89.74,89.64,89.67,49180.3279
2011-05-17 14:15:00,89.67,89.71,89.59,89.6,15524.915861469985,89.67,89.71,89.59,89.6,15524.9159
2011-05-17 14:20:00,89.63,89.63,89.48,89.51,18456.19368146781,89.63,89.63,89.48,89.51,18456.1937
2011-05-17 14:25:00,89.49,89.62,89.48,89.62,12810.769731842363,89.49,89.62,89.48,89.62,12810.7697
2011-05-17 14:30:00,89.64,89.64,89.55,89.56,15307.784171099773,89.64,89.64,89.55,89.56,15307.7842
2011-05-17 14:35:00,89.57,89.63,89.53,89.63,16719.140158506136,89.57,89.63,89.53,89.63,16719.1402
2011-05-17 14:40:00,89.62,89.63,89.52,89.55,18239.0619910976,89.62,89.63,89.52,89.55,18239.062
2011-05-17 14:45:00,89.55,89.71,89.55,89.66,16284.876777765716,89.55,89.71,89.55,89.66,16284.8768
2011-05-17 14:50:00,89.64,89.83,89.64,89.82,15742.04755184019,89.64,89.83,89.64,89.82,15742.0476
2011-05-17 14:55:00,89.8,90.02,89.8,89.95,19107.58875257844,89.8,90.02,89.8,89.95,19107.5888
2011-05-17 15:00:00,89.96,89.96,89.84,89.9,19433.28628813376,89.96,89.96,89.84,89.9,19433.2863
2011-05-17 15:05:00,89.9,89.97,89.84,89.95,18021.930300727392,89.9,89.97,89.84,89.95,18021.9303
2011-05-17 15:10:00,89.97,90.11,89.96,89.97,22255.99826294648,89.97,90.11,89.96,89.97,22255.9983
2011-05-17 15:15:00,89.97,89.97,89.72,89.81,30832.700032569755,89.97,89.97,89.72,89.81,30832.7
2011-05-17 15:20:00,89.83,90.06,89.8,89.97,29638.4757355336,89.83,90.06,89.8,89.97,29638.4757
2011-05-17 15:25:00,89.95,90.07,89.94,90.02,31592.660948865487,89.95,90.07,89.94,90.02,31592.6609
2011-05-17 15:30:00,90.02,90.13,90.01,90.1,42883.508848116384,90.02,90.13,90.01,90.1,42883.5088
2011-05-17 15:35:00,90.09,90.18,90.08,90.14,87069.80783845403,90.09,90.18,90.08,90.14,87069.8078
2011-05-17 15:40:00,90.14,90.17,89.95,89.95,45163.39159700358,90.14,90.17,89.95,89.95,45163.3916
2011-05-17 15:45:00,89.95,90.07,89.95,90.01,43209.2063836717,89.95,90.07,89.95,90.01,43209.2064
2011-05-17 15:50:00,89.99,90.0,89.83,89.85,70676.3652155032,89.99,90.0,89.83,89.85,70676.3652
2011-05-17 15:55:00,89.85,90.02,89.83,89.9,120182.39061991098,89.85,90.02,89.83,89.9,120182.3906
2011-05-18 09:30:00,89.73,90.01,89.25,89.32,60254.044077733146,89.73,90.01,89.25,89.32,60254.0441
2011-05-18 09:35:00,89.36,89.92,89.28,89.81,100531.97264140702,89.36,89.92,89.28,89.81,100531.9726
2011-05-18 09:40:00,89.81,89.97,89.72,89.77,23775.920095537946,89.81,89.97,89.72,89.77,23775.9201
2011-05-18 09:45:00,89.77,89.8,89.5,89.75,28987.08066442297,89.77,89.8,89.5,89.75,28987.0807
2011-05-18 09:50:00,89.78,89.87,89.62,89.84,20627.510585169905,89.78,89.87,89.62,89.84,20627.5106
2011-05-18 09:55:00,89.82,89.84,89.74,89.79,24535.88101183368,89.82,89.84,89.74,89.79,24535.881
2011-05-18 10:00:00,89.77,90.03,89.57,89.63,38975.13842145261,89.77,90.03,89.57,89.63,38975.1384
2011-05-18 10:05:00,89.66,89.83,89.65,89.81,38215.17750515688,89.66,89.83,89.65,89.81,38215.1775
2011-05-18 10:10:00,89.81,89.87,89.72,89.72,48746.06448811204,89.81,89.87,89.72,89.72,48746.0645
2011-05-18 10:15:00,89.7,89.7,89.52,89.61,19324.72044294865,89.7,89.7,89.52,89.61,19324.7204
2011-05-18 10:20:00,89.61,89.73,89.6,89.72,17587.666919986972,89.61,89.73,89.6,89.72,17587.6669
2011-05-18 10:25:00,89.68,89.77,89.68,89.73,14547.82325480404,89.68,89.77,89.68,89.73,14547.8233
2011-05-18 10:30:00,89.73,89.95,89.72,89.93,27684.29052220172,89.73,89.95,89.72,89.93,27684.2905
2011-05-18 10:35:00,89.96,90.07,89.77,89.8,33763.97785256759,89.96,90.07,89.77,89.8,33763.9779
2011-05-18 10:40:00,89.78,89.79,89.67,89.71,15959.1792422104,89.78,89.79,89.67,89.71,15959.1792
2011-05-18 10:45:00,89.71,89.77,89.64,89.71,14222.125719248725,89.71,89.77,89.64,89.71,14222.1257
2011-05-18 10:50:00,89.71,89.78,89.64,89.73,9445.228531104114,89.71,89.78,89.64,89.73,9445.2285
2011-05-18 10:55:00,89.72,89.84,89.67,89.81,15959.1792422104,89.72,89.84,89.67,89.81,15959.1792
2011-05-18 11:00:00,89.82,89.87,89.74,89.77,11725.111279991315,89.82,89.87,89.74,89.77,11725.1113
2011-05-18 11:05:00,89.76,89.84,89.72,89.8,14764.95494517425,89.76,89.84,89.72,89.8,14764.9549
2011-05-18 11:10:00,89.8,89.83,89.77,89.82,9445.228531104114,89.8,89.83,89.77,89.82,9445.2285
2011-05-18 11:15:00,89.83,89.83,89.72,89.78,10639.452828140267,89.83,89.83,89.72,89.78,10639.4528
2011-05-18 11:20:00,89.77,89.77,89.6,89.63,10205.189447399847,89.77,89.77,89.6,89.63,10205.1894
2011-05-18 11:25:00,89.64,89.65,89.55,89.55,11399.413744436,89.64,89.65,89.55,89.55,11399.4137
2011-05-18 11:30:00,89.56,89.57,89.53,89.53,9336.662685919013,89.56,89.57,89.53,89.53,9336.6627
2011-05-18 11:35:00,89.55,89.61,89.55,89.55,20627.510585169905,89.55,89.61,89.55,89.55,20627.5106
2011-05-18 11:40:00,89.54,89.62,89.51,89.61,14982.086635544458,89.54,89.62,89.51,89.61,14982.0866
2011-05-18 11:45:00,89.61,89.64,89.57,89.57,5428.292259255239,89.61,89.64,89.57,89.57,5428.2923
2011-05-18 11:50:00,89.57,89.57,89.44,89.48,8142.438388882858,89.57,89.57,89.44,89.48,8142.4384
2011-05-18 11:55:00,89.46,89.5,89.44,89.48,9770.92606665943,89.46,89.5,89.44,89.48,9770.9261
2011-05-18 12:00:00,89.49,89.6,89.49,89.54,15416.350016284878,89.49,89.6,89.49,89.54,15416.35
2011-05-18 12:05:00,89.54,89.54,89.35,89.36,27792.85636738682,89.54,89.54,89.35,89.36,27792.8564
2011-05-18 12:10:00,89.36,89.37,89.33,89.36,9228.096840733906,89.36,89.37,89.33,89.36,9228.0968
2011-05-18 12:15:00,89.35,89.4,89.32,89.39,11725.111279991315,89.35,89.4,89.32,89.39,11725.1113
2011-05-18 12:20:00,89.38,89.41,89.36,89.4,19650.417978503963,89.38,89.41,89.36,89.4,19650.418
2011-05-18 12:25:00,89.4,89.41,89.34,89.34,6513.950711106286,89.4,89.41,89.34,89.34,6513.9507
2011-05-18 12:30:00,89.35,89.57,89.35,89.56,16393.44262295082,89.35,89.57,89.35,89.56,16393.4426
2011-05-18 12:35:00,89.58,89.66,89.58,89.65,7925.306698512648,89.58,89.66,89.58,89.65,7925.3067
2011-05-18 12:40:00,89.65,89.66,89.58,89.6,8251.004234067963,89.65,89.66,89.58,89.6,8251.0042
2011-05-18 12:45:00,89.62,89.67,89.62,89.64,4668.3313429595055,89.62,89.67,89.62,89.64,4668.3313
2011-05-18 12:50:00,89.64,89.64,89.57,89.57,3908.370426663772,89.64,89.64,89.57,89.57,3908.3704
2011-05-18 12:55:00,89.58,89.64,89.58,89.6,6513.950711106286,89.58,89.64,89.58,89.6,6513.9507
2011-05-18 13:00:00,89.59,89.65,89.58,89.65,5753.989794810553,89.59,89.65,89.58,89.65,5753.9898
2011-05-18 13:05:00,89.65,89.76,89.64,89.76,6622.516556291391,89.65,89.76,89.64,89.76,6622.5166
2011-05-18 13:10:00,89.76,89.8,89.75,89.76,4668.3313429595055,89.76,89.8,89.75,89.76,4668.3313
2011-05-18 13:15:00,89.76,89.76,89.72,89.76,7925.306698512648,89.76,89.76,89.72,89.76,7925.3067
2011-05-18 13:20:00,89.76,89.85,89.74,89.79,10205.189447399847,89.76,89.85,89.74,89.79,10205.1894
2011-05-18 13:25:00,89.8,89.82,89.75,89.75,4451.199652589296,89.8,89.82,89.75,89.75,4451.1997
2011-05-18 13:30:00,89.75,89.83,89.73,89.8,13462.164802952992,89.75,89.83,89.73,89.8,13462.1648
2011-05-18 13:35:00,89.82,89.87,89.81,89.85,6622.516556291391,89.82,89.87,89.81,89.85,6622.5166
2011-05-18 13:40:00,89.84,89.95,89.84,89.9,9228.096840733906,89.84,89.95,89.84,89.9,9228.0968
2011-05-18 13:45:00,89.88,89.89,89.84,89.87,4125.502117033981,89.88,89.89,89.84,89.87,4125.5021
2011-05-18 13:50:00,89.88,90.0,89.85,89.97,10096.623602214744,89.88,90.0,89.85,89.97,10096.6236
2011-05-18 13:55:00,89.98,90.12,89.95,90.08,12810.769731842363,89.98,90.12,89.95,90.08,12810.7697
2011-05-18 14:00:00,90.08,90.08,89.88,89.92,18239.0619910976,90.08,90.08,89.88,89.92,18239.062
2011-05-18 14:05:00,89.93,90.12,89.91,90.07,9119.5309955488,89.93,90.12,89.91,90.07,9119.531
2011-05-18 14:10:00,90.11,90.13,90.05,90.12,9228.096840733906,90.11,90.13,90.05,90.12,9228.0968
2011-05-18 14:15:00,90.12,90.12,90.0,90.01,10313.755292584952,90.12,90.12,90.0,90.01,10313.7553
2011-05-18 14:20:00,89.99,90.04,89.93,89.95,6622.516556291391,89.99,90.04,89.93,89.95,6622.5166
2011-05-18 14:25:00,89.92,90.04,89.92,89.96,10096.623602214744,89.92,90.04,89.92,89.96,10096.6236
2011-05-18 14:30:00,89.95,90.02,89.94,89.96,11507.979589621104,89.95,90.02,89.94,89.96,11507.9796
2011-05-18 14:35:00,89.95,90.02,89.94,89.95,11290.847899250895,89.95,90.02,89.94,89.95,11290.8479
2011-05-18 14:40:00,89.96,90.03,89.95,90.0,9228.096840733906,89.96,90.03,89.95,90.0,9228.0968
2011-05-18 14:45:00,90.0,90.06,90.0,90.01,8902.399305178591,90.0,90.06,90.0,90.01,8902.3993
2011-05-18 14:50:00,90.02,90.1,90.01,90.1,8359.570079253068,90.02,90.1,90.01,90.1,8359.5701
2011-05-18 14:55:00,90.09,90.12,90.07,90.08,17261.969384431657,90.09,90.12,90.07,90.08,17261.9694
2011-05-18 15:00:00,90.09,90.09,90.03,90.05,19107.58875257844,90.09,90.09,90.03,90.05,19107.5888
2011-05-18 15:05:00,90.07,90.13,90.06,90.11,18673.325371838026,90.07,90.13,90.06,90.11,18673.3254
2011-05-18 15:10:00,90.09,90.15,90.07,90.13,18781.891217023127,90.09,90.15,90.07,90.13,18781.8912
2011-05-18 15:15:00,90.13,90.18,90.12,90.18,17479.101074801867,90.13,90.18,90.12,90.18,17479.1011
2011-05-18 15:20:00,90.17,90.19,90.09,90.09,14656.389099989145,90.17,90.19,90.09,90.09,14656.3891
2011-05-18 15:25:00,90.09,90.18,90.07,90.18,29747.041580718706,90.09,90.18,90.07,90.18,29747.0416
2011-05-18 15:30:00,90.17,90.18,90.15,90.18,34523.938768863314,90.17,90.18,90.15,90.18,34523.9388
2011-05-18 15:35:00,90.18,90.18,90.15,90.18,31049.831722939965,90.18,90.18,90.15,90.18,31049.8317
2011-05-18 15:40:00,90.18,90.19,90.14,90.18,39083.70426663772,90.18,90.19,90.14,90.18,39083.7043
2011-05-18 15:45:00,90.19,90.2,90.07,90.18,36695.25567256541,90.19,90.2,90.07,90.18,36695.2557
2011-05-18 15:50:00,90.17,90.18,90.07,90.07,84572.79339919661,90.17,90.18,90.07,90.07,84572.7934
2011-05-18 15:55:00,90.07,90.07,90.03,90.04,83812.83248290088,90.07,90.07,90.03,90.04,83812.8325
2011-05-19 09:30:00,90.65,90.7,90.3,90.48,47443.27434589079,90.65,90.7,90.3,90.48,47443.2743
2011-05-19 09:35:00,90.51,90.51,90.05,90.05,82292.91065030942,90.51,90.51,90.05,90.05,82292.9107
2011-05-19 09:40:00,90.07,90.07,89.74,89.82,16284.876777765716,90.07,90.07,89.74,89.82,16284.8768
2011-05-19 09:45:00,89.82,90.11,89.82,89.98,13353.598957767888,89.82,90.11,89.82,89.98,13353.599
2011-05-19 09:50:00,89.94,90.08,89.87,90.0,12919.335577027468,89.94,90.08,89.87,90.0,12919.3356
2011-05-19 09:55:00,90.02,90.1,89.95,90.07,8685.267614808381,90.02,90.1,89.95,90.07,8685.2676
2011-05-19 10:00:00,90.01,90.04,89.78,90.01,12050.80881554663,90.01,90.04,89.78,90.01,12050.8088
2011-05-19 10:05:00,89.99,90.01,89.8,89.85,17804.798610357182,89.99,90.01,89.8,89.85,17804.7986
2011-05-19 10:10:00,89.85,89.89,89.7,89.8,18890.45706220823,89.85,89.89,89.7,89.8,18890.4571
2011-05-19 10:15:00,89.76,89.79,89.58,89.63,7599.609162957334,89.76,89.79,89.58,89.63,7599.6092
2011-05-19 10:20:00,89.67,89.78,89.58,89.7,8902.399305178591,89.67,89.78,89.58,89.7,8902.3993
2011-05-19 10:25:00,89.71,89.97,89.71,89.95,5862.555639995658,89.71,89.97,89.71,89.95,5862.5556
2011-05-19 10:30:00,89.93,89.94,89.83,89.9,5428.292259255239,89.93,89.94,89.83,89.9,5428.2923
2011-05-19 10:35:00,89.91,89.96,89.81,89.86,68722.18000217131,89.91,89.96,89.81,89.86,68722.18
2011-05-19 10:40:00,89.86,89.88,89.77,89.8,9553.79437628922,89.86,89.88,89.77,89.8,9553.7944
2011-05-19 10:45:00,89.76,89.83,89.6,89.65,10965.150363695582,89.76,89.83,89.6,89.65,10965.1504
2011-05-19 10:50:00,89.69,89.69,89.45,89.45,16176.31093258061,89.69,89.69,89.45,89.45,16176.3109
2011-05-19 10:55:00,89.44,89.49,89.39,89.41,5536.858104440344,89.44,89.49,89.39,89.41,5536.8581
2011-05-19 11:00:00,89.41,89.57,89.41,89.52,4885.463033329715,89.41,89.57,89.41,89.52,4885.463
2011-05-19 11:05:00,89.5,89.67,89.5,89.61,7165.345782216915,89.5,89.67,89.5,89.61,7165.3458
2011-05-19 11:10:00,89.6,89.69,89.49,89.69,5971.121485180763,89.6,89.69,89.49,89.69,5971.1215
2011-05-19 11:15:00,89.69,89.75,89.61,89.62,5645.423949625448,89.69,89.75,89.61,89.62,5645.4239
2011-05-19 11:20:00,89.62,89.62,89.53,89.61,10748.018673325372,89.62,89.62,89.53,89.61,10748.0187
2011-05-19 11:25:00,89.62,89.67,89.58,89.6,4776.89718814461,89.62,89.67,89.58,89.6,4776.8972
2011-05-19 11:30:00,89.6,89.69,89.52,89.55,4994.02887851482,89.6,89.69,89.52,89.55,4994.0289
2011-05-19 11:35:00,89.56,89.64,89.56,89.61,4451.199652589296,89.56,89.64,89.56,89.61,4451.1997
2011-05-19 11:40:00,89.59,89.64,89.53,89.6,12919.335577027468,89.59,89.64,89.53,89.6,12919.3356
2011-05-19 11:45:00,89.6,89.67,89.58,89.66,4234.067962219086,89.6,89.67,89.58,89.66,4234.068
2011-05-19 11:50:00,89.65,89.71,89.62,89.7,4668.3313429595055,89.65,89.71,89.62,89.7,4668.3313
2011-05-19 11:55:00,89.72,89.72,89.64,89.64,4994.02887851482,89.72,89.72,89.64,89.64,4994.0289
2011-05-19 12:00:00,89.66,89.66,89.57,89.59,8902.399305178591,89.66,89.66,89.57,89.59,8902.3993
2011-05-19 12:05:00,89.6,89.79,89.6,89.74,5971.121485180763,89.6,89.79,89.6,89.74,5971.1215
2011-05-19 12:10:00,89.76,89.94,89.76,89.94,5102.5947236999245,89.76,89.94,89.76,89.94,5102.5947
2011-05-19 12:15:00,89.94,89.99,89.9,89.96,5319.726414070134,89.94,89.99,89.9,89.96,5319.7264
2011-05-19 12:20:00,89.95,90.02,89.95,89.98,4125.502117033981,89.95,90.02,89.95,89.98,4125.5021
2011-05-19 12:25:00,89.95,90.01,89.9,89.96,9770.92606665943,89.95,90.01,89.9,89.96,9770.9261
2011-05-19 12:30:00,89.95,89.95,89.82,89.82,10205.189447399847,89.95,89.95,89.82,89.82,10205.1894
2011-05-19 12:35:00,89.78,89.9,89.78,89.88,9770.92606665943,89.78,89.9,89.78,89.88,9770.9261
2011-05-19 12:40:00,89.92,89.92,89.76,89.76,4885.463033329715,89.92,89.92,89.76,89.76,4885.463
2011-05-19 12:45:00,89.78,89.83,89.75,89.8,6839.648246661601,89.78,89.83,89.75,89.8,6839.6482
2011-05-19 12:50:00,89.83,89.88,89.75,89.75,6622.516556291391,89.83,89.88,89.75,89.75,6622.5166
2011-05-19 12:55:00,89.78,89.78,89.72,89.76,7599.609162957334,89.78,89.78,89.72,89.76,7599.6092
2011-05-19 13:00:00,89.76,89.78,89.74,89.76,4234.067962219086,89.76,89.78,89.74,89.76,4234.068
2011-05-19 13:05:00,89.77,89.83,89.72,89.83,7491.043317772229,89.77,89.83,89.72,89.83,7491.0433
2011-05-19 13:10:00,89.88,89.88,89.83,89.83,3799.804581478667,89.88,89.88,89.83,89.83,3799.8046
2011-05-19 13:15:00,89.83,89.89,89.76,89.89,5862.555639995658,89.83,89.89,89.76,89.89,5862.5556
2011-05-19 13:20:00,89.93,89.96,89.88,89.95,3474.1070459233524,89.93,89.96,89.88,89.95,3474.107
2011-05-19 13:25:00,89.95,89.99,89.91,89.99,3474.1070459233524,89.95,89.99,89.91,89.99,3474.107
2011-05-19 13:30:00,89.99,90.02,89.99,89.99,8033.872543697753,89.99,90.02,89.99,89.99,8033.8725
2011-05-19 13:35:00,89.99,89.99,89.9,89.94,9010.965150363696,89.99,89.99,89.9,89.94,9010.9652
2011-05-19 13:40:00,89.94,89.94,89.85,89.88,5536.858104440344,89.94,89.94,89.85,89.88,5536.8581
2011-05-19 13:45:00,89.9,89.91,89.84,89.86,5862.555639995658,89.9,89.91,89.84,89.86,5862.5556
2011-05-19 13:50:00,89.86,89.87,89.76,89.82,13353.598957767888,89.86,89.87,89.76,89.82,13353.599
2011-05-19 13:55:00,89.79,89.82,89.74,89.78,10965.150363695582,89.79,89.82,89.74,89.78,10965.1504
2011-05-19 14:00:00,89.76,89.82,89.76,89.81,13896.42818369341,89.76,89.82,89.76,89.81,13896.4282
2011-05-19 14:05:00,89.82,89.84,89.82,89.83,10748.018673325372,89.82,89.84,89.82,89.83,10748.0187
2011-05-19 14:10:00,89.83,89.83,89.7,89.75,21604.60319183585,89.83,89.83,89.7,89.75,21604.6032
2011-05-19 14:15:00,89.77,89.77,89.61,89.64,12267.940505916838,89.77,89.77,89.61,89.64,12267.9405
2011-05-19 14:20:00,89.64,89.72,89.6,89.66,11399.413744436,89.64,89.72,89.6,89.66,11399.4137
2011-05-19 14:25:00,89.65,89.68,89.53,89.6,10205.189447399847,89.65,89.68,89.53,89.6,10205.1894
2011-05-19 14:30:00,89.6,89.64,89.54,89.64,10313.755292584952,89.6,89.64,89.54,89.64,10313.7553
2011-05-19 14:35:00,89.64,89.69,89.59,89.67,9988.05775702964,89.64,89.69,89.59,89.67,9988.0578
2011-05-19 14:40:00,89.67,89.69,89.49,89.55,14113.55987406362,89.67,89.69,89.49,89.55,14113.5599
2011-05-19 14:45:00,89.55,89.62,89.55,89.6,8142.438388882858,89.55,89.62,89.55,89.6,8142.4384
2011-05-19 14:50:00,89.61,89.76,89.29,89.61,152969.2758658126,89.61,89.76,89.29,89.61,152969.2759
2011-05-19 14:55:00,89.61,89.76,89.61,89.7,15199.218325914668,89.61,89.76,89.61,89.7,15199.2183
2011-05-19 15:00:00,89.7,89.83,89.7,89.77,16176.31093258061,89.7,89.83,89.7,89.77,16176.3109
2011-05-19 15:05:00,89.77,89.77,89.69,89.75,23124.52502442732,89.77,89.77,89.69,89.75,23124.525
2011-05-19 15:10:00,89.74,89.79,89.65,89.65,8468.135924438173,89.74,89.79,89.65,89.65,8468.1359
2011-05-19 15:15:00,89.65,89.66,89.53,89.56,23450.22255998263,89.65,89.66,89.53,89.56,23450.2226
2011-05-19 15:20:00,89.56,89.63,89.47,89.48,23667.35425035284,89.56,89.63,89.47,89.48,23667.3543
2011-05-19 15:25:00,89.48,89.49,89.39,89.44,26707.197915535773,89.48,89.49,89.39,89.44,26707.1979
2011-05-19 15:30:00,89.41,89.48,89.34,89.36,77190.31592660949,89.41,89.48,89.34,89.36,77190.3159
2011-05-19 15:35:00,89.37,89.39,89.26,89.26,48854.63033329714,89.37,89.39,89.26,89.26,48854.6303
2011-05-19 15:40:00,89.27,89.3,89.13,89.16,55477.14688958854,89.27,89.3,89.13,89.16,55477.1469
2011-05-19 15:45:00,89.17,89.2,89.02,89.09,93149.49516881988,89.17,89.2,89.02,89.09,93149.4952
2011-05-19 15:50:00,89.08,89.15,89.01,89.13,65248.07295624797,89.08,89.15,89.01,89.13,65248.073
2011-05-19 15:55:00,89.14,89.18,88.95,89.12,131364.67267397678,89.14,89.18,88.95,89.12,131364.6727
2011-05-20 09:30:00,89.17,90.18,89.16,90.18,188796.0047768972,89.17,90.18,89.16,90.18,188796.0048
2011-05-20 09:35:00,90.18,90.5,90.07,90.39,188687.4389317121,90.18,90.5,90.07,90.39,188687.4389
2011-05-20 09:40:00,90.31,90.39,90.11,90.13,64922.37542069265,90.31,90.39,90.11,90.13,64922.3754
2011-05-20 09:45:00,90.14,90.2,90.04,90.04,21930.300727391164,90.14,90.2,90.04,90.04,21930.3007
2011-05-20 09:50:00,90.04,90.18,89.86,89.86,48746.06448811204,90.04,90.18,89.86,89.86,48746.0645
2011-05-20 09:55:00,89.87,89.95,89.73,89.83,60362.60992291825,89.87,89.95,89.73,89.83,60362.6099
2011-05-20 10:00:00,89.83,89.95,89.82,89.89,75236.13071327761,89.83,89.95,89.82,89.89,75236.1307
2011-05-20 10:05:00,89.89,89.99,89.85,89.88,91955.27087178374,89.89,89.99,89.85,89.88,91955.2709
2011-05-20 10:10:00,89.88,89.97,89.65,89.69,32569.75355553143,89.88,89.97,89.65,89.69,32569.7536
2011-05-20 10:15:00,89.65,90.01,89.64,89.96,26055.802844425143,89.65,90.01,89.64,89.96,26055.8028
2011-05-20 10:20:00,89.96,89.99,89.88,89.88,54282.92259255239,89.96,89.99,89.88,89.88,54282.9226
2011-05-20 10:25:00,89.9,90.16,89.89,90.14,26490.066225165563,89.9,90.16,89.89,90.14,26490.0662
2011-05-20 10:30:00,90.13,90.14,89.9,89.94,15742.04755184019,90.13,90.14,89.9,89.94,15742.0476
2011-05-20 10:35:00,89.96,90.05,89.88,90.04,21604.60319183585,89.96,90.05,89.88,90.04,21604.6032
2011-05-20 10:40:00,90.06,90.1,89.95,89.98,69265.00922809684,90.06,90.1,89.95,89.98,69265.0092
2011-05-20 10:45:00,89.9,89.95,89.85,89.95,33981.1095429378,89.9,89.95,89.85,89.95,33981.1095
2011-05-20 10:50:00,89.95,89.95,89.85,89.91,11942.242970361523,89.95,89.95,89.85,89.91,11942.243
2011-05-20 10:55:00,89.93,89.95,89.85,89.95,16393.44262295082,89.93,89.95,89.85,89.95,16393.4426
2011-05-20 11:00:00,89.93,90.02,89.92,90.01,12159.374660731732,89.93,90.02,89.92,90.01,12159.3747
2011-05-20 11:05:00,90.02,90.09,89.96,90.04,11507.979589621104,90.02,90.09,89.96,90.04,11507.9796
2011-05-20 11:10:00,90.03,90.06,89.95,89.96,10422.321137770055,90.03,90.06,89.95,89.96,10422.3211
2011-05-20 11:15:00,89.96,90.08,89.96,90.07,15307.784171099773,89.96,90.08,89.96,90.07,15307.7842
2011-05-20 11:20:00,90.07,90.23,90.06,90.18,46140.484203669526,90.07,90.23,90.06,90.18,46140.4842
2011-05-20 11:25:00,90.2,90.21,90.13,90.18,40820.7577895994,90.2,90.21,90.13,90.18,40820.7578
2011-05-20 11:30:00,90.18,90.22,90.1,90.17,43969.16729996744,90.18,90.22,90.1,90.17,43969.1673
2011-05-20 11:35:00,90.17,90.19,90.13,90.16,39083.70426663772,90.17,90.19,90.13,90.16,39083.7043
2011-05-20 11:40:00,90.15,90.17,89.91,89.91,12376.506351101943,90.15,90.17,89.91,89.91,12376.5064
2011-05-20 11:45:00,89.93,89.95,89.9,89.91,9553.79437628922,89.93,89.95,89.9,89.91,9553.7944
2011-05-20 11:50:00,89.91,89.94,89.86,89.87,9988.05775702964,89.91,89.94,89.86,89.87,9988.0578
2011-05-20 11:55:00,89.85,89.95,89.85,89.94,20301.8130496146,89.85,89.95,89.85,89.94,20301.813
2011-05-20 12:00:00,89.94,90.04,89.94,90.04,9770.92606665943,89.94,90.04,89.94,90.04,9770.9261
2011-05-20 12:05:00,90.04,90.04,89.96,89.98,13027.901422212572,90.04,90.04,89.96,89.98,13027.9014
2011-05-20 12:10:00,89.98,90.09,89.98,90.07,4776.89718814461,89.98,90.09,89.98,90.07,4776.8972
2011-05-20 12:15:00,90.06,90.13,90.06,90.11,19433.28628813376,90.06,90.13,90.06,90.11,19433.2863
2011-05-20 12:20:00,90.11,90.2,90.09,90.18,25404.40777331452,90.11,90.2,90.09,90.18,25404.4078
2011-05-20 12:25:00,90.15,90.32,90.15,90.31,32678.319400716537,90.15,90.32,90.15,90.31,32678.3194
2011-05-20 12:30:00,90.33,90.42,90.2,90.2,76647.48670068396,90.33,90.42,90.2,90.2,76647.4867
2011-05-20 12:35:00,90.25,90.25,90.07,90.17,24318.749321463467,90.25,90.25,90.07,90.17,24318.7493
2011-05-20 12:40:00,90.14,90.24,90.14,90.24,25947.23699924004,90.14,90.24,90.14,90.24,25947.237
2011-05-20 12:45:00,90.25,90.28,90.21,90.21,16393.44262295082,90.25,90.28,90.21,90.21,16393.4426
2011-05-20 12:50:00,90.22,90.22,90.02,90.1,37346.65074367605,90.22,90.22,90.02,90.1,37346.6507
2011-05-20 12:55:00,90.1,90.21,90.08,90.09,44946.25990663337,90.1,90.21,90.08,90.09,44946.2599
2011-05-20 13:00:00,90.09,90.18,90.03,90.14,17044.837694061447,90.09,90.18,90.03,90.14,17044.8377
2011-05-20 13:05:00,90.14,90.14,90.05,90.1,8251.004234067963,90.14,90.14,90.05,90.1,8251.0042
2011-05-20 13:10:00,90.09,90.2,90.09,90.1,32678.319400716537,90.09,90.2,90.09,90.1,32678.3194
2011-05-20 13:15:00,90.1,90.1,89.95,90.01,14547.82325480404,90.1,90.1,89.95,90.01,14547.8233
2011-05-20 13:20:00,90.0,90.03,89.95,90.02,26055.802844425143,90.0,90.03,89.95,90.02,26055.8028
2011-05-20 13:25:00,90.03,90.05,89.98,89.98,5211.160568885029,90.03,90.05,89.98,89.98,5211.1606
2011-05-20 13:30:00,89.98,90.09,89.97,90.09,19541.85213331886,89.98,90.09,89.97,90.09,19541.8521
2011-05-20 13:35:00,90.11,90.18,90.1,90.18,14439.257409618936,90.11,90.18,90.1,90.18,14439.2574
2011-05-20 13:40:00,90.18,90.18,90.01,90.04,12702.203886657258,90.18,90.18,90.01,90.04,12702.2039
2011-05-20 13:45:00,90.06,90.07,90.03,90.06,6839.648246661601,90.06,90.07,90.03,90.06,6839.6482
2011-05-20 13:50:00,90.06,90.13,90.05,90.13,14222.125719248725,90.06,90.13,90.05,90.13,14222.1257
2011-05-20 13:55:00,90.13,90.17,90.11,90.13,22690.261643686896,90.13,90.17,90.11,90.13,22690.2616
2011-05-20 14:00:00,90.12,90.19,90.07,90.08,14873.520790359353,90.12,90.19,90.07,90.08,14873.5208
2011-05-20 14:05:00,90.08,90.11,90.07,90.08,10205.189447399847,90.08,90.11,90.07,90.08,10205.1894
2011-05-20 14:10:00,90.07,90.09,90.07,90.08,22473.12995331669,90.07,90.09,90.07,90.08,22473.13
2011-05-20 14:15:00,90.08,90.11,90.07,90.09,18456.19368146781,90.08,90.11,90.07,90.09,18456.1937
2011-05-20 14:20:00,90.09,90.11,90.08,90.11,17913.364455542287,90.09,90.11,90.08,90.11,17913.3645
2011-05-20 14:25:00,90.1,90.14,90.09,90.14,11399.413744436,90.1,90.14,90.09,90.14,11399.4137
2011-05-20 14:30:00,90.12,90.17,90.12,90.13,13353.598957767888,90.12,90.17,90.12,90.13,13353.599
2011-05-20 14:35:00,90.13,90.14,90.06,90.08,17913.364455542287,90.13,90.14,90.06,90.08,17913.3645
2011-05-20 14:40:00,90.08,90.12,90.06,90.08,16610.57431332103,90.08,90.12,90.06,90.08,16610.5743
2011-05-20 14:45:00,90.09,90.11,90.07,90.08,6296.819020736077,90.09,90.11,90.07,90.08,6296.819
2011-05-20 14:50:00,90.08,90.09,90.06,90.07,17261.969384431657,90.08,90.09,90.06,90.07,17261.9694
2011-05-20 14:55:00,90.07,90.09,89.99,90.08,36043.860601454784,90.07,90.09,89.99,90.08,36043.8606
2011-05-20 15:00:00,90.08,90.1,90.03,90.04,35718.16306589947,90.08,90.1,90.03,90.04,35718.1631
2011-05-20 15:05:00,90.06,90.1,90.06,90.07,21387.47150146564,90.06,90.1,90.06,90.07,21387.4715
2011-05-20 15:10:00,90.08,90.09,90.08,90.08,23233.09086961242,90.08,90.09,90.08,90.08,23233.0909
2011-05-20 15:15:00,90.08,90.09,90.01,90.08,25730.10530886983,90.08,90.09,90.01,90.08,25730.1053
2011-05-20 15:20:00,90.07,90.09,89.96,90.02,52763.00075996092,90.07,90.09,89.96,90.02,52763.0008
2011-05-20 15:25:00,90.02,90.05,89.95,89.99,53197.264140701336,90.02,90.05,89.95,89.99,53197.2641
2011-05-20 15:30:00,89.99,90.02,89.94,90.01,49723.157094777984,89.99,90.02,89.94,90.01,49723.1571
2011-05-20 15:35:00,90.02,90.02,89.93,89.99,82401.47649549453,90.02,90.02,89.93,89.99,82401.4765
2011-05-20 15:40:00,89.99,90.0,89.91,89.95,34958.202149603734,89.99,90.0,89.91,89.95,34958.2021
2011-05-20 15:45:00,89.95,89.99,89.88,89.98,30832.700032569755,89.95,89.99,89.88,89.98,30832.7
2011-05-20 15:50:00,89.99,89.99,89.62,89.62,103680.38215177506,89.99,89.99,89.62,89.62,103680.3822
2011-05-20 15:55:00,89.62,89.7,89.35,89.37,236782.1083487135,89.62,89.7,89.35,89.37,236782.1083
2011-05-23 09:30:00,88.49,88.63,87.73,87.76,53631.52752144176,88.49,88.63,87.73,87.76,53631.5275
2011-05-23 09:35:00,87.76,87.93,87.75,87.93,28552.817283682554,87.76,87.93,87.75,87.93,28552.8173
2011-05-23 09:40:00,87.95,88.2,87.94,88.05,31918.3584844208,87.95,88.2,87.94,88.05,31918.3585
2011-05-23 09:45:00,88.04,88.21,88.04,88.12,25404.40777331452,88.04,88.21,88.04,88.12,25404.4078
2011-05-23 09:50:00,88.12,88.14,87.73,87.76,34741.070459233524,88.12,88.14,87.73,87.76,34741.0705
2011-05-23 09:55:00,87.8,87.99,87.78,87.88,20953.20812072522,87.8,87.99,87.78,87.88,20953.2081
2011-05-23 10:00:00,87.85,88.0,87.73,87.97,15090.652480729565,87.85,88.0,87.73,87.97,15090.6525
2011-05-23 10:05:00,87.97,88.07,87.93,87.95,20627.510585169905,87.97,88.07,87.93,87.95,20627.5106
2011-05-23 10:10:00,87.97,87.97,87.83,87.9,16610.57431332103,87.97,87.97,87.83,87.9,16610.5743
2011-05-23 10:15:00,87.9,87.91,87.73,87.76,14439.257409618936,87.9,87.91,87.73,87.76,14439.2574
2011-05-23 10:20:00,87.74,87.8,87.63,87.71,18130.496145912497,87.74,87.8,87.63,87.71,18130.4961
2011-05-23 10:25:00,87.71,87.72,87.58,87.65,15307.784171099773,87.71,87.72,87.58,87.65,15307.7842
2011-05-23 10:30:00,87.65,87.75,87.65,87.73,18021.930300727392,87.65,87.75,87.65,87.73,18021.9303
2011-05-23 10:35:00,87.76,87.91,87.74,87.85,14764.95494517425,87.76,87.91,87.74,87.85,14764.9549
2011-05-23 10:40:00,87.85,87.86,87.79,87.86,11507.979589621104,87.85,87.86,87.79,87.86,11507.9796
2011-05-23 10:45:00,87.86,87.9,87.66,87.75,18673.325371838026,87.86,87.9,87.66,87.75,18673.3254
2011-05-23 10:50:00,87.73,87.79,87.6,87.77,17370.535229616762,87.73,87.79,87.6,87.77,17370.5352
2011-05-23 10:55:00,87.8,87.94,87.8,87.89,9988.05775702964,87.8,87.94,87.8,87.89,9988.0578
2011-05-23 11:00:00,87.88,87.93,87.84,87.92,11399.413744436,87.88,87.93,87.84,87.92,11399.4137
2011-05-23 11:05:00,87.93,87.99,87.84,87.86,10530.886982955162,87.93,87.99,87.84,87.86,10530.887
2011-05-23 11:10:00,87.84,87.87,87.73,87.74,14764.95494517425,87.84,87.87,87.73,87.74,14764.9549
2011-05-23 11:15:00,87.73,87.73,87.62,87.66,11725.111279991315,87.73,87.73,87.62,87.66,11725.1113
2011-05-23 11:20:00,87.68,87.87,87.67,87.81,19976.11551405928,87.68,87.87,87.67,87.81,19976.1155
2011-05-23 11:25:00,87.82,87.85,87.74,87.77,10856.584518510475,87.82,87.85,87.74,87.77,10856.5845
2011-05-23 11:30:00,87.75,87.85,87.73,87.75,14004.994028878516,87.75,87.85,87.73,87.75,14004.994
2011-05-23 11:35:00,87.75,87.79,87.62,87.7,18781.891217023127,87.75,87.79,87.62,87.7,18781.8912
2011-05-23 11:40:00,87.69,87.73,87.68,87.73,11942.242970361523,87.69,87.73,87.68,87.73,11942.243
2011-05-23 11:45:00,87.73,87.75,87.6,87.65,14439.257409618936,87.73,87.75,87.6,87.65,14439.2574
2011-05-23 11:50:00,87.66,87.79,87.66,87.77,5102.5947236999245,87.66,87.79,87.66,87.77,5102.5947
2011-05-23 11:55:00,87.75,87.78,87.7,87.75,10748.018673325372,87.75,87.78,87.7,87.75,10748.0187
2011-05-23 12:00:00,87.72,87.73,87.71,87.71,8033.872543697753,87.72,87.73,87.71,87.71,8033.8725
2011-05-23 12:05:00,87.71,87.82,87.7,87.73,18456.19368146781,87.71,87.82,87.7,87.73,18456.1937
2011-05-23 12:10:00,87.74,87.79,87.6,87.7,19433.28628813376,87.74,87.79,87.6,87.7,19433.2863
2011-05-23 12:15:00,87.69,87.72,87.41,87.63,37998.04581478667,87.69,87.72,87.41,87.63,37998.0458
2011-05-23 12:20:00,87.63,87.83,87.63,87.83,7056.77993703181,87.63,87.83,87.63,87.83,7056.7799
2011-05-23 12:25:00,87.82,87.86,87.71,87.73,23450.22255998263,87.82,87.86,87.71,87.73,23450.2226
2011-05-23 12:30:00,87.74,87.88,87.73,87.88,8576.701769623276,87.74,87.88,87.73,87.88,8576.7018
2011-05-23 12:35:00,87.89,87.96,87.88,87.94,8359.570079253068,87.89,87.96,87.88,87.94,8359.5701
2011-05-23 12:40:00,87.95,88.0,87.95,87.99,6405.384865921182,87.95,88.0,87.95,87.99,6405.3849
2011-05-23 12:45:00,87.99,88.15,87.99,88.13,15850.613397025296,87.99,88.15,87.99,88.13,15850.6134
2011-05-23 12:50:00,88.14,88.14,87.95,87.97,17587.666919986972,88.14,88.14,87.95,87.97,17587.6669
2011-05-23 12:55:00,87.97,88.0,87.94,87.99,8685.267614808381,87.97,88.0,87.94,87.99,8685.2676
2011-05-23 13:00:00,87.98,87.98,87.93,87.93,5428.292259255239,87.98,87.98,87.93,87.93,5428.2923
2011-05-23 13:05:00,87.94,87.96,87.91,87.96,10530.886982955162,87.94,87.96,87.91,87.96,10530.887
2011-05-23 13:10:00,87.96,87.97,87.9,87.93,5753.989794810553,87.96,87.97,87.9,87.93,5753.9898
2011-05-23 13:15:00,87.92,87.96,87.85,87.87,8142.438388882858,87.92,87.96,87.85,87.87,8142.4384
2011-05-23 13:20:00,87.87,87.92,87.87,87.89,8033.872543697753,87.87,87.92,87.87,87.89,8033.8725
2011-05-23 13:25:00,87.89,87.89,87.72,87.72,11942.242970361523,87.89,87.89,87.72,87.72,11942.243
2011-05-23 13:30:00,87.73,87.78,87.69,87.72,17696.232765172077,87.73,87.78,87.69,87.72,17696.2328
2011-05-23 13:35:00,87.72,87.73,87.45,87.54,46140.484203669526,87.72,87.73,87.45,87.54,46140.4842
2011-05-23 13:40:00,87.54,87.66,87.53,87.63,10422.321137770055,87.54,87.66,87.53,87.63,10422.3211
2011-05-23 13:45:00,87.64,87.72,87.62,87.72,13896.42818369341,87.64,87.72,87.62,87.72,13896.4282
2011-05-23 13:50:00,87.72,87.73,87.67,87.73,6405.384865921182,87.72,87.73,87.67,87.73,6405.3849
2011-05-23 13:55:00,87.73,87.73,87.62,87.66,17261.969384431657,87.73,87.73,87.62,87.66,17261.9694
2011-05-23 14:00:00,87.67,87.76,87.67,87.7,16176.31093258061,87.67,87.76,87.67,87.7,16176.3109
2011-05-23 14:05:00,87.69,87.7,87.58,87.62,23558.788405167736,87.69,87.7,87.58,87.62,23558.7884
2011-05-23 14:10:00,87.62,87.63,87.53,87.61,27792.85636738682,87.62,87.63,87.53,87.61,27792.8564
2011-05-23 14:15:00,87.6,87.6,87.53,87.54,11833.67712517642,87.6,87.6,87.53,87.54,11833.6771
2011-05-23 14:20:00,87.53,87.58,87.5,87.52,10530.886982955162,87.53,87.58,87.5,87.52,10530.887
2011-05-23 14:25:00,87.52,87.68,87.52,87.61,13462.164802952992,87.52,87.68,87.52,87.61,13462.1648
2011-05-23 14:30:00,87.59,87.62,87.58,87.6,10639.452828140267,87.59,87.62,87.58,87.6,10639.4528
2011-05-23 14:35:00,87.59,87.73,87.59,87.7,27250.02714146129,87.59,87.73,87.59,87.7,27250.0271
2011-05-23 14:40:00,87.7,87.8,87.69,87.79,18130.496145912497,87.7,87.8,87.69,87.79,18130.4961
2011-05-23 14:45:00,87.79,87.83,87.76,87.76,9119.5309955488,87.79,87.83,87.76,87.76,9119.531
2011-05-23 14:50:00,87.74,87.79,87.73,87.79,12593.638041472152,87.74,87.79,87.73,87.79,12593.638
2011-05-23 14:55:00,87.8,87.86,87.76,87.77,14439.257409618936,87.8,87.86,87.76,87.77,14439.2574
2011-05-23 15:00:00,87.81,87.89,87.78,87.89,22473.12995331669,87.81,87.89,87.78,87.89,22473.13
2011-05-23 15:05:00,87.9,87.91,87.71,87.72,29638.4757355336,87.9,87.91,87.71,87.72,29638.4757
2011-05-23 15:10:00,87.71,87.74,87.67,87.7,22690.261643686896,87.71,87.74,87.67,87.7,22690.2616
2011-05-23 15:15:00,87.71,87.76,87.71,87.76,22473.12995331669,87.71,87.76,87.71,87.76,22473.13
2011-05-23 15:20:00,87.76,87.79,87.73,87.76,24970.144392574097,87.76,87.79,87.73,87.76,24970.1444
2011-05-23 15:25:00,87.76,87.76,87.72,87.73,41472.15286071002,87.76,87.76,87.72,87.73,41472.1529
2011-05-23 15:30:00,87.73,87.76,87.73,87.73,24101.61763109326,87.73,87.76,87.73,87.73,24101.6176
2011-05-23 15:35:00,87.73,87.75,87.72,87.72,37238.08489849094,87.73,87.75,87.72,87.72,37238.0849
2011-05-23 15:40:00,87.72,87.75,87.7,87.7,38540.87504071219,87.72,87.75,87.7,87.7,38540.875
2011-05-23 15:45:00,87.7,87.73,87.67,87.73,24753.012702203887,87.7,87.73,87.67,87.73,24753.0127
2011-05-23 15:50:00,87.73,87.75,87.69,87.7,58516.99055477147,87.73,87.75,87.69,87.7,58516.9906
2011-05-23 15:55:00,87.69,87.8,87.63,87.79,119639.56139398544,87.69,87.8,87.63,87.79,119639.5614
2011-05-24 09:30:00,87.79,87.88,86.87,87.25,54934.317663663016,87.79,87.88,86.87,87.25,54934.3177
2011-05-24 09:35:00,87.3,87.66,87.26,87.52,59711.21485180762,87.3,87.66,87.26,87.52,59711.2149
2011-05-24 09:40:00,87.5,87.61,87.36,87.55,22473.12995331669,87.5,87.61,87.36,87.55,22473.13
2011-05-24 09:45:00,87.61,87.73,87.59,87.69,33763.97785256759,87.61,87.73,87.59,87.69,33763.9779
2011-05-24 09:50:00,87.7,87.88,87.69,87.85,23341.65671479753,87.7,87.88,87.69,87.85,23341.6567
2011-05-24 09:55:00,87.86,88.16,87.85,88.06,53740.09336662686,87.86,88.16,87.85,88.06,53740.0934
2011-05-24 10:00:00,88.05,88.16,87.75,87.77,19324.72044294865,88.05,88.16,87.75,87.77,19324.7204
2011-05-24 10:05:00,87.78,87.78,87.56,87.62,12267.940505916838,87.78,87.78,87.56,87.62,12267.9405
2011-05-24 10:10:00,87.64,87.72,87.5,87.56,17913.364455542287,87.64,87.72,87.5,87.56,17913.3645
2011-05-24 10:15:00,87.57,87.72,87.54,87.67,12810.769731842363,87.57,87.72,87.54,87.67,12810.7697
2011-05-24 10:20:00,87.72,87.75,87.57,87.62,12376.506351101943,87.72,87.75,87.57,87.62,12376.5064
2011-05-24 10:25:00,87.64,87.73,87.62,87.69,7491.043317772229,87.64,87.73,87.62,87.69,7491.0433
2011-05-24 10:30:00,87.7,87.71,87.56,87.62,6948.214091846705,87.7,87.71,87.56,87.62,6948.2141
2011-05-24 10:35:00,87.62,87.63,87.4,87.43,13787.862338508306,87.62,87.63,87.4,87.43,13787.8623
2011-05-24 10:40:00,87.45,87.56,87.43,87.52,6405.384865921182,87.45,87.56,87.43,87.52,6405.3849
2011-05-24 10:45:00,87.51,87.52,87.24,87.24,17261.969384431657,87.51,87.52,87.24,87.24,17261.9694
2011-05-24 10:50:00,87.26,87.35,87.22,87.22,12593.638041472152,87.26,87.35,87.22,87.22,12593.638
2011-05-24 10:55:00,87.21,87.23,87.09,87.14,18021.930300727392,87.21,87.23,87.09,87.14,18021.9303
2011-05-24 11:00:00,87.15,87.34,87.15,87.34,16067.745087395506,87.15,87.34,87.15,87.34,16067.7451
2011-05-24 11:05:00,87.31,87.34,87.11,87.13,23775.920095537946,87.31,87.34,87.11,87.13,23775.9201
2011-05-24 11:10:00,87.13,87.22,87.12,87.2,14004.994028878516,87.13,87.22,87.12,87.2,14004.994
2011-05-24 11:15:00,87.2,87.31,87.2,87.24,9119.5309955488,87.2,87.31,87.2,87.24,9119.531
2011-05-24 11:20:00,87.24,87.25,87.13,87.25,27032.895451091088,87.24,87.25,87.13,87.25,27032.8955
2011-05-24 11:25:00,87.22,87.27,87.18,87.2,4776.89718814461,87.22,87.27,87.18,87.2,4776.8972
2011-05-24 11:30:00,87.17,87.34,87.17,87.32,8033.872543697753,87.17,87.34,87.17,87.32,8033.8725
2011-05-24 11:35:00,87.34,87.37,87.27,87.29,9336.662685919013,87.34,87.37,87.27,87.29,9336.6627
2011-05-24 11:40:00,87.31,87.38,87.25,87.37,16610.57431332103,87.31,87.38,87.25,87.37,16610.5743
2011-05-24 11:45:00,87.35,87.39,87.27,87.37,7816.740853327544,87.35,87.39,87.27,87.37,7816.7409
2011-05-24 11:50:00,87.38,87.5,87.38,87.45,10205.189447399847,87.38,87.5,87.38,87.45,10205.1894
2011-05-24 11:55:00,87.44,87.54,87.41,87.52,6405.384865921182,87.44,87.54,87.41,87.52,6405.3849
2011-05-24 12:00:00,87.53,87.57,87.47,87.5,20410.37889479969,87.53,87.57,87.47,87.5,20410.3789
2011-05-24 12:05:00,87.5,87.58,87.5,87.55,6188.253175550972,87.5,87.58,87.5,87.55,6188.2532
2011-05-24 12:10:00,87.54,87.61,87.52,87.53,7925.306698512648,87.54,87.61,87.52,87.53,7925.3067
2011-05-24 12:15:00,87.54,87.56,87.47,87.52,5862.555639995658,87.54,87.56,87.47,87.52,5862.5556
2011-05-24 12:20:00,87.51,87.53,87.46,87.53,6839.648246661601,87.51,87.53,87.46,87.53,6839.6482
2011-05-24 12:25:00,87.51,87.55,87.5,87.53,5645.423949625448,87.51,87.55,87.5,87.53,5645.4239
2011-05-24 12:30:00,87.53,87.54,87.46,87.49,7273.91162740202,87.53,87.54,87.46,87.49,7273.9116
2011-05-24 12:35:00,87.5,87.6,87.5,87.58,3474.1070459233524,87.5,87.6,87.5,87.58,3474.107
2011-05-24 12:40:00,87.58,87.62,87.56,87.57,4125.502117033981,87.58,87.62,87.56,87.57,4125.5021
2011-05-24 12:45:00,87.57,87.6,87.5,87.53,7273.91162740202,87.57,87.6,87.5,87.53,7273.9116
2011-05-24 12:50:00,87.53,87.59,87.52,87.59,4559.7654977744005,87.53,87.59,87.52,87.59,4559.7655
2011-05-24 12:55:00,87.59,87.61,87.54,87.58,6839.648246661601,87.59,87.61,87.54,87.58,6839.6482
2011-05-24 13:00:00,87.61,87.65,87.59,87.63,9119.5309955488,87.61,87.65,87.59,87.63,9119.531
2011-05-24 13:05:00,87.63,87.7,87.63,87.69,6948.214091846705,87.63,87.7,87.63,87.69,6948.2141
2011-05-24 13:10:00,87.69,87.7,87.64,87.68,6513.950711106286,87.69,87.7,87.64,87.68,6513.9507
2011-05-24 13:15:00,87.68,87.73,87.63,87.63,7382.477472587125,87.68,87.73,87.63,87.63,7382.4775
2011-05-24 13:20:00,87.62,87.66,87.62,87.66,6622.516556291391,87.62,87.66,87.62,87.66,6622.5166
2011-05-24 13:25:00,87.67,87.73,87.62,87.71,5971.121485180763,87.67,87.73,87.62,87.71,5971.1215
2011-05-24 13:30:00,87.69,87.76,87.68,87.68,7925.306698512648,87.69,87.76,87.68,87.68,7925.3067
2011-05-24 13:35:00,87.67,87.7,87.58,87.68,11507.979589621104,87.67,87.7,87.58,87.68,11507.9796
2011-05-24 13:40:00,87.68,87.74,87.62,87.71,7273.91162740202,87.68,87.74,87.62,87.71,7273.9116
2011-05-24 13:45:00,87.73,87.76,87.68,87.71,29095.64650960808,87.73,87.76,87.68,87.71,29095.6465
2011-05-24 13:50:00,87.71,87.81,87.71,87.81,4342.633807404191,87.71,87.81,87.71,87.81,4342.6338
2011-05-24 13:55:00,87.81,87.82,87.74,87.74,5428.292259255239,87.81,87.82,87.74,87.74,5428.2923
2011-05-24 14:00:00,87.73,87.76,87.64,87.66,16936.271848876346,87.73,87.76,87.64,87.66,16936.2718
2011-05-24 14:05:00,87.66,87.78,87.65,87.78,5428.292259255239,87.66,87.78,87.65,87.78,5428.2923
2011-05-24 14:10:00,87.77,87.78,87.69,87.73,8902.399305178591,87.77,87.78,87.69,87.73,8902.3993
2011-05-24 14:15:00,87.74,87.85,87.72,87.85,9228.096840733906,87.74,87.85,87.72,87.85,9228.0968
2011-05-24 14:20:00,87.85,87.89,87.81,87.87,6188.253175550972,87.85,87.89,87.81,87.87,6188.2532
2011-05-24 14:25:00,87.85,87.87,87.81,87.87,5319.726414070134,87.85,87.87,87.81,87.87,5319.7264
2011-05-24 14:30:00,87.86,87.89,87.85,87.86,8793.833459993486,87.86,87.89,87.85,87.86,8793.8335
2011-05-24 14:35:00,87.86,87.9,87.84,87.85,9445.228531104114,87.86,87.9,87.84,87.85,9445.2285
2011-05-24 14:40:00,87.84,87.9,87.82,87.89,9228.096840733906,87.84,87.9,87.82,87.89,9228.0968
2011-05-24 14:45:00,87.89,87.95,87.88,87.88,10205.189447399847,87.89,87.95,87.88,87.88,10205.1894
2011-05-24 14:50:00,87.89,87.89,87.85,87.86,5753.989794810553,87.89,87.89,87.85,87.86,5753.9898
2011-05-24 14:55:00,87.85,87.95,87.85,87.89,9336.662685919013,87.85,87.95,87.85,87.89,9336.6627
2011-05-24 15:00:00,87.9,87.96,87.86,87.94,17587.666919986972,87.9,87.96,87.86,87.94,17587.6669
2011-05-24 15:05:00,87.95,87.96,87.82,87.82,14439.257409618936,87.95,87.96,87.82,87.82,14439.2574
2011-05-24 15:10:00,87.81,87.82,87.72,87.8,12267.940505916838,87.81,87.82,87.72,87.8,12267.9405
2011-05-24 15:15:00,87.83,87.87,87.8,87.86,7056.77993703181,87.83,87.87,87.8,87.86,7056.7799
2011-05-24 15:20:00,87.85,87.92,87.84,87.85,9010.965150363696,87.85,87.92,87.84,87.85,9010.9652
2011-05-24 15:25:00,87.85,87.86,87.79,87.79,9445.228531104114,87.85,87.86,87.79,87.79,9445.2285
2011-05-24 15:30:00,87.79,87.82,87.76,87.78,17370.535229616762,87.79,87.82,87.76,87.78,17370.5352
2011-05-24 15:35:00,87.77,87.77,87.69,87.69,13787.862338508306,87.77,87.77,87.69,87.69,13787.8623
2011-05-24 15:40:00,87.7,87.72,87.61,87.61,19216.154597763543,87.7,87.72,87.61,87.61,19216.1546
2011-05-24 15:45:00,87.62,87.67,87.6,87.62,31375.52925849528,87.62,87.67,87.6,87.62,31375.5293
2011-05-24 15:50:00,87.61,87.62,87.46,87.5,50700.24970144393,87.61,87.62,87.46,87.5,50700.2497
2011-05-24 15:55:00,87.5,87.5,87.32,87.34,126913.47302138749,87.5,87.5,87.32,87.34,126913.473
2011-05-25 09:30:00,87.08,87.1,85.92,86.3,62316.79513625014,87.08,87.1,85.92,86.3,62316.7951
2011-05-25 09:35:00,86.35,86.53,86.04,86.43,30289.87080664423,86.35,86.53,86.04,86.43,30289.8708
2011-05-25 09:40:00,86.41,86.69,86.3,86.36,14222.125719248725,86.41,86.69,86.3,86.36,14222.1257
2011-05-25 09:45:00,86.43,86.65,86.41,86.61,34306.807078493104,86.43,86.65,86.41,86.61,34306.8071
2011-05-25 09:50:00,86.57,86.57,86.35,86.43,48203.23526218652,86.57,86.57,86.35,86.43,48203.2353
2011-05-25 09:55:00,86.41,86.44,85.96,86.03,51568.77646292477,86.41,86.44,85.96,86.03,51568.7765
2011-05-25 10:00:00,86.07,86.15,85.89,85.91,30072.73911627402,86.07,86.15,85.89,85.91,30072.7391
2011-05-25 10:05:00,85.89,86.02,85.88,85.93,13245.033112582782,85.89,86.02,85.88,85.93,13245.0331
2011-05-25 10:10:00,85.94,86.01,85.82,85.97,13787.862338508306,85.94,86.01,85.82,85.97,13787.8623
2011-05-25 10:15:00,85.98,86.14,85.9,86.02,12159.374660731732,85.98,86.14,85.9,86.02,12159.3747
2011-05-25 10:20:00,86.01,86.06,85.87,86.06,12593.638041472152,86.01,86.06,85.87,86.06,12593.638
2011-05-25 10:25:00,86.04,86.23,85.99,86.09,16284.876777765716,86.04,86.23,85.99,86.09,16284.8768
2011-05-25 10:30:00,86.1,86.25,86.06,86.25,35826.728911084574,86.1,86.25,86.06,86.25,35826.7289
2011-05-25 10:35:00,86.27,86.56,86.23,86.45,18021.930300727392,86.27,86.56,86.23,86.45,18021.9303
2011-05-25 10:40:00,86.43,86.49,86.35,86.49,8576.701769623276,86.43,86.49,86.35,86.49,8576.7018
2011-05-25 10:45:00,86.46,86.52,86.26,86.3,10205.189447399847,86.46,86.52,86.26,86.3,10205.1894
2011-05-25 10:50:00,86.33,86.45,86.3,86.32,6622.516556291391,86.33,86.45,86.3,86.32,6622.5166
2011-05-25 10:55:00,86.32,86.45,86.31,86.33,19324.72044294865,86.32,86.45,86.31,86.33,19324.7204
2011-05-25 11:00:00,86.33,86.56,86.3,86.53,8142.438388882858,86.33,86.56,86.3,86.53,8142.4384
2011-05-25 11:05:00,86.53,86.58,86.53,86.54,15090.652480729565,86.53,86.58,86.53,86.54,15090.6525
2011-05-25 11:10:00,86.55,86.6,86.53,86.54,15850.613397025296,86.55,86.6,86.53,86.54,15850.6134
2011-05-25 11:15:00,86.56,86.69,86.56,86.63,13027.901422212572,86.56,86.69,86.56,86.63,13027.9014
2011-05-25 11:20:00,86.62,86.81,86.62,86.81,13679.296493323202,86.62,86.81,86.62,86.81,13679.2965
2011-05-25 11:25:00,86.81,86.97,86.81,86.93,18021.930300727392,86.81,86.97,86.81,86.93,18021.9303
2011-05-25 11:30:00,86.93,86.97,86.9,86.9,10530.886982955162,86.93,86.97,86.9,86.9,10530.887
2011-05-25 11:35:00,86.9,87.15,86.9,87.14,18456.19368146781,86.9,87.15,86.9,87.14,18456.1937
2011-05-25 11:40:00,87.11,87.15,87.07,87.14,9010.965150363696,87.11,87.15,87.07,87.14,9010.9652
2011-05-25 11:45:00,87.14,87.24,87.11,87.15,18456.19368146781,87.14,87.24,87.11,87.15,18456.1937
2011-05-25 11:50:00,87.15,87.21,87.01,87.03,31375.52925849528,87.15,87.21,87.01,87.03,31375.5293
2011-05-25 11:55:00,87.05,87.08,87.03,87.06,9879.491911844534,87.05,87.08,87.03,87.06,9879.4919
2011-05-25 12:00:00,87.07,87.14,87.06,87.1,8359.570079253068,87.07,87.14,87.06,87.1,8359.5701
2011-05-25 12:05:00,87.11,87.22,86.94,87.12,28878.51481923787,87.11,87.22,86.94,87.12,28878.5148
2011-05-25 12:10:00,87.1,87.2,87.09,87.15,5428.292259255239,87.1,87.2,87.09,87.15,5428.2923
2011-05-25 12:15:00,87.17,87.22,87.11,87.11,3799.804581478667,87.17,87.22,87.11,87.11,3799.8046
2011-05-25 12:20:00,87.11,87.2,87.11,87.14,7382.477472587125,87.11,87.2,87.11,87.14,7382.4775
2011-05-25 12:25:00,87.14,87.19,87.14,87.16,4342.633807404191,87.14,87.19,87.14,87.16,4342.6338
2011-05-25 12:30:00,87.16,87.19,87.14,87.19,11073.716208880687,87.16,87.19,87.14,87.19,11073.7162
2011-05-25 12:35:00,87.2,87.2,87.09,87.15,6622.516556291391,87.2,87.2,87.09,87.15,6622.5166
2011-05-25 12:40:00,87.15,87.2,87.14,87.15,5753.989794810553,87.15,87.2,87.14,87.15,5753.9898
2011-05-25 12:45:00,87.16,87.21,87.15,87.16,8033.872543697753,87.16,87.21,87.15,87.16,8033.8725
2011-05-25 12:50:00,87.16,87.18,87.15,87.16,4342.633807404191,87.16,87.18,87.15,87.16,4342.6338
2011-05-25 12:55:00,87.16,87.28,87.15,87.27,11616.54543480621,87.16,87.28,87.15,87.27,11616.5454
2011-05-25 13:00:00,87.27,87.27,87.14,87.21,7491.043317772229,87.27,87.27,87.14,87.21,7491.0433
2011-05-25 13:05:00,87.21,87.21,87.15,87.18,6622.516556291391,87.21,87.21,87.15,87.18,6622.5166
2011-05-25 13:10:00,87.17,87.17,87.11,87.13,10856.584518510475,87.17,87.17,87.11,87.13,10856.5845
2011-05-25 13:15:00,87.12,87.18,87.09,87.17,8251.004234067963,87.12,87.18,87.09,87.17,8251.0042
2011-05-25 13:20:00,87.17,87.18,87.11,87.14,13245.033112582782,87.17,87.18,87.11,87.14,13245.0331
2011-05-25 13:25:00,87.15,87.15,87.01,87.01,7816.740853327544,87.15,87.15,87.01,87.01,7816.7409
2011-05-25 13:30:00,87.0,87.02,86.94,86.95,6948.214091846705,87.0,87.02,86.94,86.95,6948.2141
2011-05-25 13:35:00,86.96,87.0,86.89,86.91,21496.037346650744,86.96,87.0,86.89,86.91,21496.0373
2011-05-25 13:40:00,86.91,87.03,86.9,87.03,25730.10530886983,86.91,87.03,86.9,87.03,25730.1053
2011-05-25 13:45:00,87.02,87.03,86.96,86.96,3908.370426663772,87.02,87.03,86.96,86.96,3908.3704
2011-05-25 13:50:00,86.95,86.95,86.88,86.89,5971.121485180763,86.95,86.95,86.88,86.89,5971.1215
2011-05-25 13:55:00,86.9,86.91,86.83,86.84,8685.267614808381,86.9,86.91,86.83,86.84,8685.2676
2011-05-25 14:00:00,86.83,86.85,86.8,86.8,6079.687330365867,86.83,86.85,86.8,86.8,6079.6873
2011-05-25 14:05:00,86.8,86.82,86.77,86.8,9010.965150363696,86.8,86.82,86.77,86.8,9010.9652
2011-05-25 14:10:00,86.8,86.94,86.8,86.93,12376.506351101943,86.8,86.94,86.8,86.93,12376.5064
2011-05-25 14:15:00,86.92,87.02,86.91,86.96,8576.701769623276,86.92,87.02,86.91,86.96,8576.7018
2011-05-25 14:20:00,86.97,87.0,86.94,86.97,3908.370426663772,86.97,87.0,86.94,86.97,3908.3704
2011-05-25 14:25:00,86.96,87.03,86.95,87.02,11616.54543480621,86.96,87.03,86.95,87.02,11616.5454
2011-05-25 14:30:00,87.01,87.03,87.0,87.03,7708.175008142439,87.01,87.03,87.0,87.03,7708.175
2011-05-25 14:35:00,87.03,87.03,86.93,86.97,4994.02887851482,87.03,87.03,86.93,86.97,4994.0289
2011-05-25 14:40:00,86.96,86.96,86.81,86.82,9228.096840733906,86.96,86.96,86.81,86.82,9228.0968
2011-05-25 14:45:00,86.83,86.86,86.8,86.81,8685.267614808381,86.83,86.86,86.8,86.81,8685.2676
2011-05-25 14:50:00,86.81,86.9,86.8,86.8,6731.082401476496,86.81,86.9,86.8,86.8,6731.0824
2011-05-25 14:55:00,86.8,86.82,86.75,86.77,12919.335577027468,86.8,86.82,86.75,86.77,12919.3356
2011-05-25 15:00:00,86.78,86.88,86.71,86.88,19650.417978503963,86.78,86.88,86.71,86.88,19650.418
2011-05-25 15:05:00,86.88,87.01,86.88,86.91,23558.788405167736,86.88,87.01,86.88,86.91,23558.7884
2011-05-25 15:10:00,86.91,87.02,86.91,86.95,13896.42818369341,86.91,87.02,86.91,86.95,13896.4282
2011-05-25 15:15:00,86.95,86.96,86.9,86.91,21278.90565628053,86.95,86.96,86.9,86.91,21278.9057
2011-05-25 15:20:00,86.91,86.93,86.81,86.82,21930.300727391164,86.91,86.93,86.81,86.82,21930.3007
2011-05-25 15:25:00,86.8,86.82,86.76,86.78,23993.05178590816,86.8,86.82,86.76,86.78,23993.0518
2011-05-25 15:30:00,86.78,86.79,86.7,86.72,21496.037346650744,86.78,86.79,86.7,86.72,21496.0373
2011-05-25 15:35:00,86.72,86.74,86.56,86.61,32461.187710346327,86.72,86.74,86.56,86.61,32461.1877
2011-05-25 15:40:00,86.61,86.65,86.51,86.56,31049.831722939965,86.61,86.65,86.51,86.56,31049.8317
2011-05-25 15:45:00,86.56,86.6,86.5,86.55,28444.25143849745,86.56,86.6,86.5,86.55,28444.2514
2011-05-25 15:50:00,86.54,86.54,86.45,86.45,70893.49690587341,86.54,86.54,86.45,86.45,70893.4969
2011-05-25 15:55:00,86.45,86.46,86.27,86.28,182716.3174465313,86.45,86.46,86.27,86.28,182716.3174
2011-05-26 09:30:00,85.96,86.1,85.84,85.9,41472.15286071002,85.96,86.1,85.84,85.9,41472.1529
2011-05-26 09:35:00,85.96,86.24,85.86,85.94,18021.930300727392,85.96,86.24,85.86,85.94,18021.9303
2011-05-26 09:40:00,85.92,86.01,85.47,85.6,90869.61241993267,85.92,86.01,85.47,85.6,90869.6124
2011-05-26 09:45:00,85.54,85.87,85.54,85.73,30724.13418738465,85.54,85.87,85.54,85.73,30724.1342
2011-05-26 09:50:00,85.71,85.8,85.34,85.38,40386.49440885898,85.71,85.8,85.34,85.38,40386.4944
2011-05-26 09:55:00,85.38,85.4,85.06,85.06,38866.57257626751,85.38,85.4,85.06,85.06,38866.5726
2011-05-26 10:00:00,85.11,85.4,85.02,85.4,25512.97361849962,85.11,85.4,85.02,85.4,25512.9736
2011-05-26 10:05:00,85.39,85.55,85.37,85.43,20410.37889479969,85.39,85.55,85.37,85.43,20410.3789
2011-05-26 10:10:00,85.41,85.44,85.09,85.18,29421.344045163394,85.41,85.44,85.09,85.18,29421.344
2011-05-26 10:15:00,85.19,85.31,85.16,85.23,15742.04755184019,85.19,85.31,85.16,85.23,15742.0476
2011-05-26 10:20:00,85.23,85.39,85.11,85.3,30724.13418738465,85.23,85.39,85.11,85.3,30724.1342
2011-05-26 10:25:00,85.31,85.32,85.15,85.2,25947.23699924004,85.31,85.32,85.15,85.2,25947.237
2011-05-26 10:30:00,85.21,85.3,85.16,85.22,14222.125719248725,85.21,85.3,85.16,85.22,14222.1257
2011-05-26 10:35:00,85.22,85.48,85.2,85.42,17153.403539246552,85.22,85.48,85.2,85.42,17153.4035
2011-05-26 10:40:00,85.42,85.44,85.26,85.3,9988.05775702964,85.42,85.44,85.26,85.3,9988.0578
2011-05-26 10:45:00,85.3,85.37,85.29,85.31,11399.413744436,85.3,85.37,85.29,85.31,11399.4137
2011-05-26 10:50:00,85.32,85.38,85.23,85.28,9662.360221474324,85.32,85.38,85.23,85.28,9662.3602
2011-05-26 10:55:00,85.28,85.3,85.2,85.28,27792.85636738682,85.28,85.3,85.2,85.28,27792.8564
2011-05-26 11:00:00,85.27,85.42,85.25,85.4,31701.22679405059,85.27,85.42,85.25,85.4,31701.2268
2011-05-26 11:05:00,85.4,85.43,85.25,85.43,9336.662685919013,85.4,85.43,85.25,85.43,9336.6627
2011-05-26 11:10:00,85.41,85.45,85.36,85.39,9879.491911844534,85.41,85.45,85.36,85.39,9879.4919
2011-05-26 11:15:00,85.38,85.52,85.33,85.5,9119.5309955488,85.38,85.52,85.33,85.5,9119.531
2011-05-26 11:20:00,85.49,85.49,85.23,85.24,48203.23526218652,85.49,85.49,85.23,85.24,48203.2353
2011-05-26 11:25:00,85.26,85.38,85.2,85.36,12919.335577027468,85.26,85.38,85.2,85.36,12919.3356
2011-05-26 11:30:00,85.37,85.45,85.29,85.41,11942.242970361523,85.37,85.45,85.29,85.41,11942.243
2011-05-26 11:35:00,85.43,85.48,85.36,85.41,9662.360221474324,85.43,85.48,85.36,85.41,9662.3602
2011-05-26 11:40:00,85.43,85.57,85.43,85.57,13353.598957767888,85.43,85.57,85.43,85.57,13353.599
2011-05-26 11:45:00,85.57,85.66,85.57,85.64,10856.584518510475,85.57,85.66,85.57,85.64,10856.5845
2011-05-26 11:50:00,85.64,85.76,85.59,85.59,12593.638041472152,85.64,85.76,85.59,85.59,12593.638
2011-05-26 11:55:00,85.62,85.66,85.59,85.59,8251.004234067963,85.62,85.66,85.59,85.59,8251.0042
2011-05-26 12:00:00,85.6,85.6,85.45,85.46,12267.940505916838,85.6,85.6,85.45,85.46,12267.9405
2011-05-26 12:05:00,85.44,85.52,85.43,85.52,12267.940505916838,85.44,85.52,85.43,85.52,12267.9405
2011-05-26 12:10:00,85.52,85.63,85.52,85.56,11073.716208880687,85.52,85.63,85.52,85.56,11073.7162
2011-05-26 12:15:00,85.56,85.62,85.55,85.56,10856.584518510475,85.56,85.62,85.55,85.56,10856.5845
2011-05-26 12:20:00,85.58,85.59,85.5,85.5,12485.072196287048,85.58,85.59,85.5,85.5,12485.0722
2011-05-26 12:25:00,85.5,85.52,85.44,85.5,13679.296493323202,85.5,85.52,85.44,85.5,13679.2965
2011-05-26 12:30:00,85.51,85.62,85.51,85.57,7925.306698512648,85.51,85.62,85.51,85.57,7925.3067
2011-05-26 12:35:00,85.59,85.65,85.53,85.64,7056.77993703181,85.59,85.65,85.53,85.64,7056.7799
2011-05-26 12:40:00,85.65,85.7,85.64,85.7,17587.666919986972,85.65,85.7,85.64,85.7,17587.6669
2011-05-26 12:45:00,85.68,85.75,85.65,85.7,16827.70600369124,85.68,85.75,85.65,85.7,16827.706
2011-05-26 12:50:00,85.7,85.75,85.69,85.74,13462.164802952992,85.7,85.75,85.69,85.74,13462.1648
2011-05-26 12:55:00,85.75,85.81,85.67,85.69,29638.4757355336,85.75,85.81,85.67,85.69,29638.4757
2011-05-26 13:00:00,85.7,85.84,85.69,85.79,16502.008468135926,85.7,85.84,85.69,85.79,16502.0085
2011-05-26 13:05:00,85.8,85.82,85.76,85.76,11616.54543480621,85.8,85.82,85.76,85.76,11616.5454
2011-05-26 13:10:00,85.75,85.77,85.67,85.67,9662.360221474324,85.75,85.77,85.67,85.67,9662.3602
2011-05-26 13:15:00,85.67,85.7,85.6,85.6,30289.87080664423,85.67,85.7,85.6,85.6,30289.8708
2011-05-26 13:20:00,85.6,85.6,85.45,85.6,16610.57431332103,85.6,85.6,85.45,85.6,16610.5743
2011-05-26 13:25:00,85.61,85.69,85.57,85.63,13245.033112582782,85.61,85.69,85.57,85.63,13245.0331
2011-05-26 13:30:00,85.63,85.69,85.63,85.68,14330.69156443383,85.63,85.69,85.63,85.68,14330.6916
2011-05-26 13:35:00,85.67,85.69,85.63,85.63,21387.47150146564,85.67,85.69,85.63,85.63,21387.4715
2011-05-26 13:40:00,85.63,85.67,85.61,85.66,12702.203886657258,85.63,85.67,85.61,85.66,12702.2039
2011-05-26 13:45:00,85.66,85.7,85.65,85.66,19107.58875257844,85.66,85.7,85.65,85.66,19107.5888
2011-05-26 13:50:00,85.66,85.71,85.59,85.59,19867.549668874173,85.66,85.71,85.59,85.59,19867.5497
2011-05-26 13:55:00,85.6,85.68,85.59,85.67,11399.413744436,85.6,85.68,85.59,85.67,11399.4137
2011-05-26 14:00:00,85.68,85.77,85.63,85.63,28118.55390294213,85.68,85.77,85.63,85.63,28118.5539
2011-05-26 14:05:00,85.63,85.69,85.63,85.68,9010.965150363696,85.63,85.69,85.63,85.68,9010.9652
2011-05-26 14:10:00,85.68,85.78,85.68,85.78,15307.784171099773,85.68,85.78,85.68,85.78,15307.7842
2011-05-26 14:15:00,85.77,85.9,85.75,85.89,10965.150363695582,85.77,85.9,85.75,85.89,10965.1504
2011-05-26 14:20:00,85.89,85.93,85.86,85.92,10096.623602214744,85.89,85.93,85.86,85.92,10096.6236
2011-05-26 14:25:00,85.93,86.04,85.92,85.97,16284.876777765716,85.93,86.04,85.92,85.97,16284.8768
2011-05-26 14:30:00,85.98,86.1,85.98,86.05,10856.584518510475,85.98,86.1,85.98,86.05,10856.5845
2011-05-26 14:35:00,86.04,86.08,86.01,86.05,13353.598957767888,86.04,86.08,86.01,86.05,13353.599
2011-05-26 14:40:00,86.03,86.08,86.02,86.05,12919.335577027468,86.03,86.08,86.02,86.05,12919.3356
2011-05-26 14:45:00,86.03,86.11,86.03,86.11,13570.730648138097,86.03,86.11,86.03,86.11,13570.7306
2011-05-26 14:50:00,86.11,86.11,86.03,86.08,18456.19368146781,86.11,86.11,86.03,86.08,18456.1937
2011-05-26 14:55:00,86.08,86.1,86.04,86.07,14764.95494517425,86.08,86.1,86.04,86.07,14764.9549
2011-05-26 15:00:00,86.07,86.11,86.05,86.1,20193.24720442949,86.07,86.11,86.05,86.1,20193.2472
2011-05-26 15:05:00,86.1,86.16,86.1,86.12,37563.782434046254,86.1,86.16,86.1,86.12,37563.7824
2011-05-26 15:10:00,86.12,86.16,86.05,86.05,49071.76202366736,86.12,86.16,86.05,86.05,49071.762
2011-05-26 15:15:00,86.05,86.2,86.05,86.2,29964.173271088915,86.05,86.2,86.05,86.2,29964.1733
2011-05-26 15:20:00,86.2,86.22,86.16,86.18,33329.71447182717,86.2,86.22,86.16,86.18,33329.7145
2011-05-26 15:25:00,86.19,86.21,86.15,86.17,18673.325371838026,86.19,86.21,86.15,86.17,18673.3254
2011-05-26 15:30:00,86.19,86.21,86.17,86.19,35935.29475626968,86.19,86.21,86.17,86.19,35935.2948
2011-05-26 15:35:00,86.2,86.21,86.1,86.12,52545.86906959071,86.2,86.21,86.1,86.12,52545.8691
2011-05-26 15:40:00,86.12,86.14,85.98,85.98,43209.2063836717,86.12,86.14,85.98,85.98,43209.2064
2011-05-26 15:45:00,85.98,86.14,85.92,86.09,76321.78916512865,85.98,86.14,85.92,86.09,76321.7892
2011-05-26 15:50:00,86.1,86.1,85.94,85.98,90001.08565845185,86.1,86.1,85.94,85.98,90001.0857
2011-05-26 15:55:00,85.98,86.0,85.78,85.92,151449.35403322114,85.98,86.0,85.78,85.92,151449.354
2011-05-27 09:30:00,85.95,86.21,85.86,86.21,29204.212354793184,85.95,86.21,85.86,86.21,29204.2124
2011-05-27 09:35:00,86.2,86.34,86.1,86.34,15633.481706655088,86.2,86.34,86.1,86.34,15633.4817
2011-05-27 09:40:00,86.37,86.63,86.35,86.53,21930.300727391164,86.37,86.63,86.35,86.53,21930.3007
2011-05-27 09:45:00,86.56,86.59,86.42,86.47,14113.55987406362,86.56,86.59,86.42,86.47,14113.5599
2011-05-27 09:50:00,86.46,86.55,86.42,86.45,29421.344045163394,86.46,86.55,86.42,86.45,29421.344
2011-05-27 09:55:00,86.45,86.55,86.44,86.45,15090.652480729565,86.45,86.55,86.44,86.45,15090.6525
2011-05-27 10:00:00,86.4,86.44,86.32,86.33,35066.76799478884,86.4,86.44,86.32,86.33,35066.768
2011-05-27 10:05:00,86.32,86.33,86.24,86.28,24101.61763109326,86.32,86.33,86.24,86.28,24101.6176
2011-05-27 10:10:00,86.27,86.33,86.23,86.3,14547.82325480404,86.27,86.33,86.23,86.3,14547.8233
2011-05-27 10:15:00,86.29,86.41,86.29,86.41,23558.788405167736,86.29,86.41,86.29,86.41,23558.7884
2011-05-27 10:20:00,86.45,86.5,86.42,86.49,8033.872543697753,86.45,86.5,86.42,86.49,8033.8725
2011-05-27 10:25:00,86.48,86.51,86.45,86.45,11399.413744436,86.48,86.51,86.45,86.45,11399.4137
2011-05-27 10:30:00,86.46,86.47,86.44,86.45,4342.633807404191,86.46,86.47,86.44,86.45,4342.6338
2011-05-27 10:35:00,86.42,86.46,86.42,86.42,5102.5947236999245,86.42,86.46,86.42,86.42,5102.5947
2011-05-27 10:40:00,86.43,86.45,86.4,86.4,4668.3313429595055,86.43,86.45,86.4,86.4,4668.3313
2011-05-27 10:45:00,86.41,86.47,86.41,86.45,7599.609162957334,86.41,86.47,86.41,86.45,7599.6092
2011-05-27 10:50:00,86.44,86.45,86.41,86.42,4016.936271848877,86.44,86.45,86.41,86.42,4016.9363
2011-05-27 10:55:00,86.4,86.45,86.37,86.45,13245.033112582782,86.4,86.45,86.37,86.45,13245.0331
2011-05-27 11:00:00,86.45,86.51,86.45,86.45,13896.42818369341,86.45,86.51,86.45,86.45,13896.4282
2011-05-27 11:05:00,86.44,86.47,86.36,86.43,22907.393334057106,86.44,86.47,86.36,86.43,22907.3933
2011-05-27 11:10:00,86.43,86.46,86.41,86.45,8033.872543697753,86.43,86.46,86.41,86.45,8033.8725
2011-05-27 11:15:00,86.45,86.5,86.44,86.48,10856.584518510475,86.45,86.5,86.44,86.48,10856.5845
2011-05-27 11:20:00,86.48,86.5,86.43,86.43,14222.125719248725,86.48,86.5,86.43,86.43,14222.1257
2011-05-27 11:25:00,86.44,86.51,86.42,86.49,18347.627836282707,86.44,86.51,86.42,86.49,18347.6278
2011-05-27 11:30:00,86.49,86.49,86.43,86.49,14222.125719248725,86.49,86.49,86.43,86.49,14222.1257
2011-05-27 11:35:00,86.49,86.5,86.44,86.45,6079.687330365867,86.49,86.5,86.44,86.45,6079.6873
2011-05-27 11:40:00,86.47,86.48,86.43,86.48,5645.423949625448,86.47,86.48,86.43,86.48,5645.4239
2011-05-27 11:45:00,86.48,86.48,86.37,86.38,4885.463033329715,86.48,86.48,86.37,86.38,4885.463
2011-05-27 11:50:00,86.39,86.42,86.39,86.41,6188.253175550972,86.39,86.42,86.39,86.41,6188.2532
2011-05-27 11:55:00,86.39,86.4,86.33,86.37,6948.214091846705,86.39,86.4,86.33,86.37,6948.2141
2011-05-27 12:00:00,86.36,86.37,86.33,86.33,8359.570079253068,86.36,86.37,86.33,86.33,8359.5701
2011-05-27 12:05:00,86.33,86.34,86.31,86.32,18456.19368146781,86.33,86.34,86.31,86.32,18456.1937
2011-05-27 12:10:00,86.34,86.37,86.33,86.33,4994.02887851482,86.34,86.37,86.33,86.33,4994.0289
2011-05-27 12:15:00,86.34,86.4,86.34,86.38,6079.687330365867,86.34,86.4,86.34,86.38,6079.6873
2011-05-27 12:20:00,86.4,86.4,86.33,86.35,2279.8827488872003,86.4,86.4,86.33,86.35,2279.8827
2011-05-27 12:25:00,86.34,86.36,86.33,86.35,17153.403539246552,86.34,86.36,86.33,86.35,17153.4035
2011-05-27 12:30:00,86.35,86.38,86.33,86.33,11942.242970361523,86.35,86.38,86.33,86.33,11942.243
2011-05-27 12:35:00,86.34,86.34,86.33,86.33,8902.399305178591,86.34,86.34,86.33,86.33,8902.3993
2011-05-27 12:40:00,86.33,86.33,86.28,86.32,9119.5309955488,86.33,86.33,86.28,86.32,9119.531
2011-05-27 12:45:00,86.33,86.37,86.32,86.34,10205.189447399847,86.33,86.37,86.32,86.34,10205.1894
2011-05-27 12:50:00,86.35,86.35,86.32,86.32,8359.570079253068,86.35,86.35,86.32,86.32,8359.5701
2011-05-27 12:55:00,86.32,86.34,86.31,86.33,6079.687330365867,86.32,86.34,86.31,86.33,6079.6873
2011-05-27 13:00:00,86.33,86.37,86.32,86.34,4559.7654977744005,86.33,86.37,86.32,86.34,4559.7655
2011-05-27 13:05:00,86.34,86.36,86.33,86.34,3799.804581478667,86.34,86.36,86.33,86.34,3799.8046
2011-05-27 13:10:00,86.34,86.34,86.29,86.3,14439.257409618936,86.34,86.34,86.29,86.3,14439.2574
2011-05-27 13:15:00,86.29,86.31,86.29,86.3,9010.965150363696,86.29,86.31,86.29,86.3,9010.9652
2011-05-27 13:20:00,86.3,86.3,86.29,86.3,4668.3313429595055,86.3,86.3,86.29,86.3,4668.3313
2011-05-27 13:25:00,86.3,86.33,86.29,86.31,9336.662685919013,86.3,86.33,86.29,86.31,9336.6627
2011-05-27 13:30:00,86.31,86.32,86.3,86.3,4776.89718814461,86.31,86.32,86.3,86.3,4776.8972
2011-05-27 13:35:00,86.3,86.31,86.29,86.29,26598.632070350668,86.3,86.31,86.29,86.29,26598.6321
2011-05-27 13:40:00,86.29,86.29,86.05,86.05,49614.59124959288,86.29,86.29,86.05,86.05,49614.5912
2011-05-27 13:45:00,86.04,86.07,85.99,86.05,9662.360221474324,86.04,86.07,85.99,86.05,9662.3602
2011-05-27 13:50:00,86.05,86.07,86.03,86.06,4342.633807404191,86.05,86.07,86.03,86.06,4342.6338
2011-05-27 13:55:00,86.08,86.08,86.0,86.02,13245.033112582782,86.08,86.08,86.0,86.02,13245.0331
2011-05-27 14:00:00,86.01,86.06,85.94,85.95,42014.98208663554,86.01,86.06,85.94,85.95,42014.9821
2011-05-27 14:05:00,85.96,86.0,85.94,86.0,12593.638041472152,85.96,86.0,85.94,86.0,12593.638
2011-05-27 14:10:00,85.99,86.04,85.98,86.02,9228.096840733906,85.99,86.04,85.98,86.02,9228.0968
2011-05-27 14:15:00,86.03,86.04,85.86,85.9,39083.70426663772,86.03,86.04,85.86,85.9,39083.7043
2011-05-27 14:20:00,85.9,85.9,85.85,85.86,5971.121485180763,85.9,85.9,85.85,85.86,5971.1215
2011-05-27 14:25:00,85.85,85.85,85.72,85.74,13027.901422212572,85.85,85.85,85.72,85.74,13027.9014
2011-05-27 14:30:00,85.73,85.78,85.72,85.77,7708.175008142439,85.73,85.78,85.72,85.77,7708.175
2011-05-27 14:35:00,85.78,85.81,85.77,85.8,6405.384865921182,85.78,85.81,85.77,85.8,6405.3849
2011-05-27 14:40:00,85.81,85.83,85.7,85.71,13787.862338508306,85.81,85.83,85.7,85.71,13787.8623
2011-05-27 14:45:00,85.72,85.76,85.7,85.73,12593.638041472152,85.72,85.76,85.7,85.73,12593.638
2011-05-27 14:50:00,85.73,85.79,85.69,85.79,8142.438388882858,85.73,85.79,85.69,85.79,8142.4384
2011-05-27 14:55:00,85.8,85.82,85.72,85.77,9553.79437628922,85.8,85.82,85.72,85.77,9553.7944
2011-05-27 15:00:00,85.78,85.79,85.73,85.79,15742.04755184019,85.78,85.79,85.73,85.79,15742.0476
2011-05-27 15:05:00,85.78,85.85,85.78,85.85,8033.872543697753,85.78,85.85,85.78,85.85,8033.8725
2011-05-27 15:10:00,85.86,85.95,85.86,85.93,11399.413744436,85.86,85.95,85.86,85.93,11399.4137
2011-05-27 15:15:00,85.93,85.95,85.93,85.94,12159.374660731732,85.93,85.95,85.93,85.94,12159.3747
2011-05-27 15:20:00,85.95,85.96,85.88,85.94,20844.642275540114,85.95,85.96,85.88,85.94,20844.6423
2011-05-27 15:25:00,85.95,85.98,85.94,85.94,18347.627836282707,85.95,85.98,85.94,85.94,18347.6278
2011-05-27 15:30:00,85.95,85.97,85.9,85.97,22473.12995331669,85.95,85.97,85.9,85.97,22473.13
2011-05-27 15:35:00,85.97,86.04,85.96,86.0,30072.73911627402,85.97,86.04,85.96,86.0,30072.7391
2011-05-27 15:40:00,85.99,86.02,85.93,85.98,33655.41200738248,85.99,86.02,85.93,85.98,33655.412
2011-05-27 15:45:00,85.98,86.02,85.96,86.01,24970.144392574097,85.98,86.02,85.96,86.01,24970.1444
2011-05-27 15:50:00,86.0,86.01,85.88,85.92,40386.49440885898,86.0,86.01,85.88,85.92,40386.4944
2011-05-27 15:55:00,85.92,86.02,85.86,85.86,111279.99131473238,85.92,86.02,85.86,85.86,111279.9913
2011-05-31 09:30:00,86.55,86.63,86.21,86.47,69373.57507328194,86.55,86.63,86.21,86.47,69373.5751
2011-05-31 09:35:00,86.47,86.58,86.45,86.53,28878.51481923787,86.47,86.58,86.45,86.53,28878.5148
2011-05-31 09:40:00,86.56,86.57,86.2,86.25,24210.18347627836,86.56,86.57,86.2,86.25,24210.1835
2011-05-31 09:45:00,86.25,86.27,85.88,86.07,44186.29899033765,86.25,86.27,85.88,86.07,44186.299
2011-05-31 09:50:00,86.07,86.1,85.94,85.98,34306.807078493104,86.07,86.1,85.94,85.98,34306.8071
2011-05-31 09:55:00,85.98,86.07,85.94,85.94,14439.257409618936,85.98,86.07,85.94,85.94,14439.2574
2011-05-31 10:00:00,85.99,86.08,85.85,85.85,13787.862338508306,85.99,86.08,85.85,85.85,13787.8623
2011-05-31 10:05:00,85.89,85.94,85.85,85.88,23015.95917924221,85.89,85.94,85.85,85.88,23015.9592
2011-05-31 10:10:00,85.89,85.96,85.88,85.88,13027.901422212572,85.89,85.96,85.88,85.88,13027.9014
2011-05-31 10:15:00,85.89,85.9,85.74,85.78,21930.300727391164,85.89,85.9,85.74,85.78,21930.3007
2011-05-31 10:20:00,85.79,85.98,85.74,85.97,21821.73488220606,85.79,85.98,85.74,85.97,21821.7349
2011-05-31 10:25:00,85.97,86.01,85.88,85.98,18781.891217023127,85.97,86.01,85.88,85.98,18781.8912
2011-05-31 10:30:00,85.96,86.1,85.94,86.09,14113.55987406362,85.96,86.1,85.94,86.09,14113.5599
2011-05-31 10:35:00,86.09,86.16,86.0,86.1,15307.784171099773,86.09,86.16,86.0,86.1,15307.7842
2011-05-31 10:40:00,86.1,86.19,86.1,86.11,15524.915861469985,86.1,86.19,86.1,86.11,15524.9159
2011-05-31 10:45:00,86.12,86.22,86.11,86.18,14439.257409618936,86.12,86.22,86.11,86.18,14439.2574
2011-05-31 10:50:00,86.18,86.22,86.07,86.22,60688.307458473566,86.18,86.22,86.07,86.22,60688.3075
2011-05-31 10:55:00,86.22,86.34,86.2,86.23,8033.872543697753,86.22,86.34,86.2,86.23,8033.8725
2011-05-31 11:00:00,86.23,86.23,86.15,86.17,38975.13842145261,86.23,86.23,86.15,86.17,38975.1384
2011-05-31 11:05:00,86.18,86.28,86.16,86.19,22581.69579850179,86.18,86.28,86.16,86.19,22581.6958
2011-05-31 11:10:00,86.16,86.2,86.13,86.17,38323.74335034198,86.16,86.2,86.13,86.17,38323.7434
2011-05-31 11:15:00,86.15,86.34,86.15,86.31,9770.92606665943,86.15,86.34,86.15,86.31,9770.9261
2011-05-31 11:20:00,86.32,86.32,86.17,86.2,15416.350016284878,86.32,86.32,86.17,86.2,15416.35
2011-05-31 11:25:00,86.2,86.2,86.1,86.2,11616.54543480621,86.2,86.2,86.1,86.2,11616.5454
2011-05-31 11:30:00,86.19,86.34,86.18,86.33,26381.50037998045,86.19,86.34,86.18,86.33,26381.5004
2011-05-31 11:35:00,86.31,86.57,86.31,86.55,18239.0619910976,86.31,86.57,86.31,86.55,18239.062
2011-05-31 11:40:00,86.55,86.63,86.45,86.48,20627.510585169905,86.55,86.63,86.45,86.48,20627.5106
2011-05-31 11:45:00,86.48,86.59,86.48,86.55,7925.306698512648,86.48,86.59,86.48,86.55,7925.3067
2011-05-31 11:50:00,86.56,86.6,86.55,86.57,18673.325371838026,86.56,86.6,86.55,86.57,18673.3254
2011-05-31 11:55:00,86.57,86.63,86.55,86.57,20193.24720442949,86.57,86.63,86.55,86.57,20193.2472
2011-05-31 12:00:00,86.58,86.58,86.44,86.46,11725.111279991315,86.58,86.58,86.44,86.46,11725.1113
2011-05-31 12:05:00,86.48,86.56,86.48,86.52,12702.203886657258,86.48,86.56,86.48,86.52,12702.2039
2011-05-31 12:10:00,86.52,86.56,86.51,86.56,5428.292259255239,86.52,86.56,86.51,86.56,5428.2923
2011-05-31 12:15:00,86.56,86.56,86.51,86.54,8033.872543697753,86.56,86.56,86.51,86.54,8033.8725
2011-05-31 12:20:00,86.53,86.56,86.45,86.46,40929.3236347845,86.53,86.56,86.45,86.46,40929.3236
2011-05-31 12:25:00,86.46,86.46,86.27,86.43,75453.26240364781,86.46,86.46,86.27,86.43,75453.2624
2011-05-31 12:30:00,86.41,86.42,86.28,86.32,21496.037346650744,86.41,86.42,86.28,86.32,21496.0373
2011-05-31 12:35:00,86.32,86.45,86.31,86.43,19216.154597763543,86.32,86.45,86.31,86.43,19216.1546
2011-05-31 12:40:00,86.39,86.45,86.29,86.34,23124.52502442732,86.39,86.45,86.29,86.34,23124.525
2011-05-31 12:45:00,86.35,86.39,86.33,86.38,8251.004234067963,86.35,86.39,86.33,86.38,8251.0042
2011-05-31 12:50:00,86.34,86.5,86.33,86.49,7816.740853327544,86.34,86.5,86.33,86.49,7816.7409
2011-05-31 12:55:00,86.49,86.55,86.47,86.55,7491.043317772229,86.49,86.55,86.47,86.55,7491.0433
2011-05-31 13:00:00,86.55,86.65,86.55,86.65,8902.399305178591,86.55,86.65,86.55,86.65,8902.3993
2011-05-31 13:05:00,86.66,86.68,86.63,86.68,9119.5309955488,86.66,86.68,86.63,86.68,9119.531
2011-05-31 13:10:00,86.68,86.77,86.67,86.76,8468.135924438173,86.68,86.77,86.67,86.76,8468.1359
2011-05-31 13:15:00,86.77,86.85,86.75,86.85,13353.598957767888,86.77,86.85,86.75,86.85,13353.599
2011-05-31 13:20:00,86.84,86.85,86.8,86.8,8142.438388882858,86.84,86.85,86.8,86.8,8142.4384
2011-05-31 13:25:00,86.8,86.8,86.71,86.72,6622.516556291391,86.8,86.8,86.71,86.72,6622.5166
2011-05-31 13:30:00,86.71,86.74,86.7,86.71,5753.989794810553,86.71,86.74,86.7,86.71,5753.9898
2011-05-31 13:35:00,86.71,86.74,86.7,86.71,7273.91162740202,86.71,86.74,86.7,86.71,7273.9116
2011-05-31 13:40:00,86.7,86.71,86.62,86.68,10748.018673325372,86.7,86.71,86.62,86.68,10748.0187
2011-05-31 13:45:00,86.68,86.76,86.68,86.72,4994.02887851482,86.68,86.76,86.68,86.72,4994.0289
2011-05-31 13:50:00,86.68,86.8,86.68,86.74,6296.819020736077,86.68,86.8,86.68,86.74,6296.819
2011-05-31 13:55:00,86.73,86.75,86.73,86.73,5211.160568885029,86.73,86.75,86.73,86.73,5211.1606
2011-05-31 14:00:00,86.73,86.74,86.72,86.74,6513.950711106286,86.73,86.74,86.72,86.74,6513.9507
2011-05-31 14:05:00,86.74,86.86,86.73,86.85,30289.87080664423,86.74,86.86,86.73,86.85,30289.8708
2011-05-31 14:10:00,86.85,86.92,86.85,86.92,16610.57431332103,86.85,86.92,86.85,86.92,16610.5743
2011-05-31 14:15:00,86.91,86.92,86.88,86.92,15090.652480729565,86.91,86.92,86.88,86.92,15090.6525
2011-05-31 14:20:00,86.91,86.91,86.87,86.9,11399.413744436,86.91,86.91,86.87,86.9,11399.4137
2011-05-31 14:25:00,86.91,86.93,86.87,86.87,10856.584518510475,86.91,86.93,86.87,86.87,10856.5845
2011-05-31 14:30:00,86.87,86.89,86.83,86.83,4342.633807404191,86.87,86.89,86.83,86.83,4342.6338
2011-05-31 14:35:00,86.82,86.83,86.82,86.83,9336.662685919013,86.82,86.83,86.82,86.83,9336.6627
2011-05-31 14:40:00,86.83,86.91,86.82,86.89,18999.022907393333,86.83,86.91,86.82,86.89,18999.0229
2011-05-31 14:45:00,86.9,86.9,86.85,86.85,11942.242970361523,86.9,86.9,86.85,86.85,11942.243
2011-05-31 14:50:00,86.83,86.85,86.81,86.85,11182.282054065792,86.83,86.85,86.81,86.85,11182.2821
2011-05-31 14:55:00,86.84,86.88,86.84,86.87,7165.345782216915,86.84,86.88,86.84,86.87,7165.3458
2011-05-31 15:00:00,86.87,86.87,86.76,86.76,19216.154597763543,86.87,86.87,86.76,86.76,19216.1546
2011-05-31 15:05:00,86.75,86.77,86.73,86.74,15090.652480729565,86.75,86.77,86.73,86.74,15090.6525
2011-05-31 15:10:00,86.74,86.83,86.74,86.82,34198.241233308,86.74,86.83,86.74,86.82,34198.2412
2011-05-31 15:15:00,86.82,86.85,86.79,86.82,23884.48594072305,86.82,86.85,86.79,86.82,23884.4859
2011-05-31 15:20:00,86.82,86.89,86.81,86.89,40060.79687330366,86.82,86.89,86.81,86.89,40060.7969
2011-05-31 15:25:00,86.89,87.0,86.88,86.99,28769.948974052764,86.89,87.0,86.88,86.99,28769.949
2011-05-31 15:30:00,87.0,87.03,86.96,87.01,36695.25567256541,87.0,87.03,86.96,87.01,36695.2557
2011-05-31 15:35:00,87.01,87.03,86.99,87.02,28769.948974052764,87.01,87.03,86.99,87.02,28769.949
2011-05-31 15:40:00,87.03,87.25,87.02,87.23,38975.13842145261,87.03,87.25,87.02,87.23,38975.1384
2011-05-31 15:45:00,87.22,87.3,87.21,87.28,79904.46205623711,87.22,87.3,87.21,87.28,79904.4621
2011-05-31 15:50:00,87.29,87.29,86.97,87.26,120833.7856910216,87.29,87.29,86.97,87.26,120833.7857
2011-05-31 15:55:00,87.25,87.27,87.08,87.26,143198.3497991532,87.25,87.27,87.08,87.26,143198.3498
2011-06-01 09:30:00,86.91,87.03,86.56,86.56,49940.288785148194,86.91,87.03,86.56,86.56,49940.2888
2011-06-01 09:35:00,86.56,86.56,86.36,86.46,38323.74335034198,86.56,86.56,86.36,86.46,38323.7434
2011-06-01 09:40:00,86.49,86.7,86.49,86.62,69047.87753772663,86.49,86.7,86.49,86.62,69047.8775
2011-06-01 09:45:00,86.6,86.76,86.58,86.64,20410.37889479969,86.6,86.76,86.58,86.64,20410.3789
2011-06-01 09:50:00,86.63,86.75,86.59,86.73,15633.481706655088,86.63,86.75,86.59,86.73,15633.4817
2011-06-01 09:55:00,86.7,86.81,86.52,86.52,17261.969384431657,86.7,86.81,86.52,86.52,17261.9694
2011-06-01 10:00:00,86.51,86.54,86.23,86.31,31375.52925849528,86.51,86.54,86.23,86.31,31375.5293
2011-06-01 10:05:00,86.33,86.47,86.29,86.35,14764.95494517425,86.33,86.47,86.29,86.35,14764.9549
2011-06-01 10:10:00,86.35,86.35,86.21,86.34,19107.58875257844,86.35,86.35,86.21,86.34,19107.5888
2011-06-01 10:15:00,86.33,86.46,86.31,86.46,17804.798610357182,86.33,86.46,86.31,86.46,17804.7986
2011-06-01 10:20:00,86.45,86.62,86.38,86.61,20410.37889479969,86.45,86.62,86.38,86.61,20410.3789
2011-06-01 10:25:00,86.58,86.69,86.52,86.68,30507.00249701444,86.58,86.69,86.52,86.68,30507.0025
2011-06-01 10:30:00,86.68,86.75,86.68,86.71,12810.769731842363,86.68,86.75,86.68,86.71,12810.7697
2011-06-01 10:35:00,86.71,86.88,86.71,86.85,20084.681359244383,86.71,86.88,86.71,86.85,20084.6814
2011-06-01 10:40:00,86.85,86.99,86.85,86.88,42340.67962219086,86.85,86.99,86.85,86.88,42340.6796
2011-06-01 10:45:00,86.89,86.91,86.63,86.64,16284.876777765716,86.89,86.91,86.63,86.64,16284.8768
2011-06-01 10:50:00,86.65,86.68,86.48,86.6,22255.99826294648,86.65,86.68,86.48,86.6,22255.9983
2011-06-01 10:55:00,86.6,86.72,86.58,86.72,11073.716208880687,86.6,86.72,86.58,86.72,11073.7162
2011-06-01 11:00:00,86.71,86.78,86.68,86.78,11616.54543480621,86.71,86.78,86.68,86.78,11616.5454
2011-06-01 11:05:00,86.8,86.95,86.8,86.95,15633.481706655088,86.8,86.95,86.8,86.95,15633.4817
2011-06-01 11:10:00,86.96,87.01,86.88,86.88,9770.92606665943,86.96,87.01,86.88,86.88,9770.9261
2011-06-01 11:15:00,86.89,86.91,86.81,86.9,9879.491911844534,86.89,86.91,86.81,86.9,9879.4919
2011-06-01 11:20:00,86.9,87.06,86.9,87.03,16719.140158506136,86.9,87.06,86.9,87.03,16719.1402
2011-06-01 11:25:00,87.01,87.03,86.84,86.87,8576.701769623276,87.01,87.03,86.84,86.87,8576.7018
2011-06-01 11:30:00,86.87,86.87,86.67,86.69,13027.901422212572,86.87,86.87,86.67,86.69,13027.9014
2011-06-01 11:35:00,86.68,86.73,86.63,86.65,8576.701769623276,86.68,86.73,86.63,86.65,8576.7018
2011-06-01 11:40:00,86.64,86.76,86.63,86.71,26598.632070350668,86.64,86.76,86.63,86.71,26598.6321
2011-06-01 11:45:00,86.69,86.69,86.58,86.58,10313.755292584952,86.69,86.69,86.58,86.58,10313.7553
2011-06-01 11:50:00,86.57,86.72,86.56,86.68,18564.75952665292,86.57,86.72,86.56,86.68,18564.7595
2011-06-01 11:55:00,86.68,86.78,86.68,86.76,9445.228531104114,86.68,86.78,86.68,86.76,9445.2285
2011-06-01 12:00:00,86.76,86.83,86.74,86.74,11290.847899250895,86.76,86.83,86.74,86.74,11290.8479
2011-06-01 12:05:00,86.73,86.73,86.57,86.62,26055.802844425143,86.73,86.73,86.57,86.62,26055.8028
2011-06-01 12:10:00,86.64,86.65,86.56,86.57,14656.389099989145,86.64,86.65,86.56,86.57,14656.3891
2011-06-01 12:15:00,86.57,86.63,86.56,86.61,20736.07643035501,86.57,86.63,86.56,86.61,20736.0764
2011-06-01 12:20:00,86.61,86.64,86.56,86.63,9119.5309955488,86.61,86.64,86.56,86.63,9119.531
2011-06-01 12:25:00,86.63,86.63,86.43,86.43,12919.335577027468,86.63,86.63,86.43,86.43,12919.3356
2011-06-01 12:30:00,86.43,86.65,86.41,86.61,18456.19368146781,86.43,86.65,86.41,86.61,18456.1937
2011-06-01 12:35:00,86.62,86.66,86.62,86.66,6622.516556291391,86.62,86.66,86.62,86.66,6622.5166
2011-06-01 12:40:00,86.67,86.69,86.58,86.6,9445.228531104114,86.67,86.69,86.58,86.6,9445.2285
2011-06-01 12:45:00,86.59,86.62,86.58,86.62,8902.399305178591,86.59,86.62,86.58,86.62,8902.3993
2011-06-01 12:50:00,86.64,86.65,86.6,86.64,13245.033112582782,86.64,86.65,86.6,86.64,13245.0331
2011-06-01 12:55:00,86.64,86.69,86.59,86.69,14873.520790359353,86.64,86.69,86.59,86.69,14873.5208
2011-06-01 13:00:00,86.71,86.73,86.66,86.67,5862.555639995658,86.71,86.73,86.66,86.67,5862.5556
2011-06-01 13:05:00,86.66,86.68,86.62,86.68,15416.350016284878,86.66,86.68,86.62,86.68,15416.35
2011-06-01 13:10:00,86.68,86.69,86.48,86.48,10096.623602214744,86.68,86.69,86.48,86.48,10096.6236
2011-06-01 13:15:00,86.47,86.48,86.43,86.47,8142.438388882858,86.47,86.48,86.43,86.47,8142.4384
2011-06-01 13:20:00,86.48,86.5,86.37,86.47,11073.716208880687,86.48,86.5,86.37,86.47,11073.7162
2011-06-01 13:25:00,86.46,86.49,86.33,86.35,37129.51905330584,86.46,86.49,86.33,86.35,37129.5191
2011-06-01 13:30:00,86.34,86.44,86.26,86.43,17479.101074801867,86.34,86.44,86.26,86.43,17479.1011
2011-06-01 13:35:00,86.43,86.53,86.38,86.53,10856.584518510475,86.43,86.53,86.38,86.53,10856.5845
2011-06-01 13:40:00,86.5,86.58,86.46,86.58,19867.549668874173,86.5,86.58,86.46,86.58,19867.5497
2011-06-01 13:45:00,86.56,86.61,86.51,86.53,9662.360221474324,86.56,86.61,86.51,86.53,9662.3602
2011-06-01 13:50:00,86.53,86.53,86.45,86.49,23450.22255998263,86.53,86.53,86.45,86.49,23450.2226
2011-06-01 13:55:00,86.49,86.63,86.48,86.62,11290.847899250895,86.49,86.63,86.48,86.62,11290.8479
2011-06-01 14:00:00,86.6,86.61,86.52,86.55,10205.189447399847,86.6,86.61,86.52,86.55,10205.1894
2011-06-01 14:05:00,86.55,86.56,86.5,86.5,5971.121485180763,86.55,86.56,86.5,86.5,5971.1215
2011-06-01 14:10:00,86.51,86.53,86.44,86.47,17696.232765172077,86.51,86.53,86.44,86.47,17696.2328
2011-06-01 14:15:00,86.49,86.56,86.45,86.56,13353.598957767888,86.49,86.56,86.45,86.56,13353.599
2011-06-01 14:20:00,86.56,86.56,86.42,86.42,9879.491911844534,86.56,86.56,86.42,86.42,9879.4919
2011-06-01 14:25:00,86.43,86.44,86.38,86.41,18456.19368146781,86.43,86.44,86.38,86.41,18456.1937
2011-06-01 14:30:00,86.38,86.47,86.28,86.47,44186.29899033765,86.38,86.47,86.28,86.47,44186.299
2011-06-01 14:35:00,86.46,86.6,86.45,86.59,16936.271848876346,86.46,86.6,86.45,86.59,16936.2718
2011-06-01 14:40:00,86.59,86.59,86.47,86.49,28335.685593312344,86.59,86.59,86.47,86.49,28335.6856
2011-06-01 14:45:00,86.49,86.66,86.48,86.56,21278.90565628053,86.49,86.66,86.48,86.56,21278.9057
2011-06-01 14:50:00,86.55,86.64,86.54,86.64,13679.296493323202,86.55,86.64,86.54,86.64,13679.2965
2011-06-01 14:55:00,86.63,86.63,86.44,86.49,17044.837694061447,86.63,86.63,86.44,86.49,17044.8377
2011-06-01 15:00:00,86.47,86.49,86.36,86.43,17479.101074801867,86.47,86.49,86.36,86.43,17479.1011
2011-06-01 15:05:00,86.42,86.44,86.34,86.34,18781.891217023127,86.42,86.44,86.34,86.34,18781.8912
2011-06-01 15:10:00,86.34,86.37,86.21,86.25,14764.95494517425,86.34,86.37,86.21,86.25,14764.9549
2011-06-01 15:15:00,86.24,86.24,86.21,86.23,18239.0619910976,86.24,86.24,86.21,86.23,18239.062
2011-06-01 15:20:00,86.23,86.24,86.09,86.09,18781.891217023127,86.23,86.24,86.09,86.09,18781.8912
2011-06-01 15:25:00,86.08,86.17,86.06,86.14,19650.417978503963,86.08,86.17,86.06,86.14,19650.418
2011-06-01 15:30:00,86.15,86.27,86.15,86.21,20193.24720442949,86.15,86.27,86.15,86.21,20193.2472
2011-06-01 15:35:00,86.21,86.21,86.11,86.13,14656.389099989145,86.21,86.21,86.11,86.13,14656.3891
2011-06-01 15:40:00,86.12,86.13,85.85,85.87,36260.992291824994,86.12,86.13,85.85,85.87,36260.9923
2011-06-01 15:45:00,85.87,86.01,85.85,85.91,41580.71870589512,85.87,86.01,85.85,85.91,41580.7187
2011-06-01 15:50:00,85.92,86.08,85.89,86.07,51351.64477255456,85.92,86.08,85.89,86.07,51351.6448
2011-06-01 15:55:00,86.06,86.07,85.83,85.83,152317.88079470198,86.06,86.07,85.83,85.83,152317.8808
2011-06-02 09:30:00,86.04,86.27,85.67,85.86,61665.40006513951,86.04,86.27,85.67,85.86,61665.4001
2011-06-02 09:35:00,85.86,85.97,85.76,85.86,12267.940505916838,85.86,85.97,85.76,85.86,12267.9405
2011-06-02 09:40:00,85.86,85.99,85.75,85.78,8576.701769623276,85.86,85.99,85.75,85.78,8576.7018
2011-06-02 09:45:00,85.76,85.85,85.7,85.75,14547.82325480404,85.76,85.85,85.7,85.75,14547.8233
2011-06-02 09:50:00,85.75,85.99,85.74,85.99,13462.164802952992,85.75,85.99,85.74,85.99,13462.1648
2011-06-02 09:55:00,86.03,86.25,86.03,86.25,9553.79437628922,86.03,86.25,86.03,86.25,9553.7944
2011-06-02 10:00:00,86.31,86.56,86.29,86.56,21387.47150146564,86.31,86.56,86.29,86.56,21387.4715
2011-06-02 10:05:00,86.58,86.6,86.48,86.58,15742.04755184019,86.58,86.6,86.48,86.58,15742.0476
2011-06-02 10:10:00,86.57,86.72,86.55,86.56,16176.31093258061,86.57,86.72,86.55,86.56,16176.3109
2011-06-02 10:15:00,86.56,86.66,86.55,86.65,9445.228531104114,86.56,86.66,86.55,86.65,9445.2285
2011-06-02 10:20:00,86.62,86.65,86.5,86.56,14982.086635544458,86.62,86.65,86.5,86.56,14982.0866
2011-06-02 10:25:00,86.56,86.66,86.53,86.65,7708.175008142439,86.56,86.66,86.53,86.65,7708.175
2011-06-02 10:30:00,86.66,86.68,86.58,86.64,10422.321137770055,86.66,86.68,86.58,86.64,10422.3211
2011-06-02 10:35:00,86.64,86.64,86.57,86.63,14656.389099989145,86.64,86.64,86.57,86.63,14656.3891
2011-06-02 10:40:00,86.63,86.74,86.62,86.73,13136.467267397677,86.63,86.74,86.62,86.73,13136.4673
2011-06-02 10:45:00,86.7,86.74,86.61,86.68,8685.267614808381,86.7,86.74,86.61,86.68,8685.2676
2011-06-02 10:50:00,86.68,86.74,86.58,86.63,8142.438388882858,86.68,86.74,86.58,86.63,8142.4384
2011-06-02 10:55:00,86.64,86.75,86.63,86.74,7708.175008142439,86.64,86.75,86.63,86.74,7708.175
2011-06-02 11:00:00,86.73,86.85,86.7,86.81,12376.506351101943,86.73,86.85,86.7,86.81,12376.5064
2011-06-02 11:05:00,86.8,86.83,86.71,86.75,12593.638041472152,86.8,86.83,86.71,86.75,12593.638
2011-06-02 11:10:00,86.75,86.84,86.73,86.8,15742.04755184019,86.75,86.84,86.73,86.8,15742.0476
2011-06-02 11:15:00,86.81,87.02,86.79,87.01,26055.802844425143,86.81,87.02,86.79,87.01,26055.8028
2011-06-02 11:20:00,87.01,87.11,86.98,87.04,33112.58278145696,87.01,87.11,86.98,87.04,33112.5828
2011-06-02 11:25:00,87.05,87.12,87.05,87.11,19541.85213331886,87.05,87.12,87.05,87.11,19541.8521
2011-06-02 11:30:00,87.11,87.13,86.91,86.91,21496.037346650744,87.11,87.13,86.91,86.91,21496.0373
2011-06-02 11:35:00,86.93,87.03,86.92,87.01,7708.175008142439,86.93,87.03,86.92,87.01,7708.175
2011-06-02 11:40:00,87.01,87.03,86.99,87.0,24101.61763109326,87.01,87.03,86.99,87.0,24101.6176
2011-06-02 11:45:00,87.0,87.02,86.76,86.79,26924.329605905983,87.0,87.02,86.76,86.79,26924.3296
2011-06-02 11:50:00,86.8,86.96,86.8,86.96,16719.140158506136,86.8,86.96,86.8,86.96,16719.1402
2011-06-02 11:55:00,86.97,87.04,86.95,87.04,8142.438388882858,86.97,87.04,86.95,87.04,8142.4384
2011-06-02 12:00:00,87.03,87.04,86.98,87.02,11833.67712517642,87.03,87.04,86.98,87.02,11833.6771
2011-06-02 12:05:00,87.01,87.01,86.92,86.95,6622.516556291391,87.01,87.01,86.92,86.95,6622.5166
2011-06-02 12:10:00,86.94,86.95,86.91,86.93,9228.096840733906,86.94,86.95,86.91,86.93,9228.0968
2011-06-02 12:15:00,86.94,87.03,86.93,87.03,6513.950711106286,86.94,87.03,86.93,87.03,6513.9507
2011-06-02 12:20:00,87.03,87.11,86.99,87.1,24535.88101183368,87.03,87.11,86.99,87.1,24535.881
2011-06-02 12:25:00,87.1,87.1,87.08,87.1,9553.79437628922,87.1,87.1,87.08,87.1,9553.7944
2011-06-02 12:30:00,87.1,87.1,87.06,87.08,16502.008468135926,87.1,87.1,87.06,87.08,16502.0085
2011-06-02 12:35:00,87.08,87.09,87.03,87.06,29529.9098903485,87.08,87.09,87.03,87.06,29529.9099
2011-06-02 12:40:00,87.04,87.13,86.96,87.13,7165.345782216915,87.04,87.13,86.96,87.13,7165.3458
2011-06-02 12:45:00,87.13,87.19,87.09,87.11,12919.335577027468,87.13,87.19,87.09,87.11,12919.3356
2011-06-02 12:50:00,87.13,87.44,87.12,87.42,31484.09510368038,87.13,87.44,87.12,87.42,31484.0951
2011-06-02 12:55:00,87.42,87.44,87.42,87.42,8251.004234067963,87.42,87.44,87.42,87.42,8251.0042
2011-06-02 13:00:00,87.43,87.51,87.43,87.46,34415.37292367821,87.43,87.51,87.43,87.46,34415.3729
2011-06-02 13:05:00,87.43,87.55,87.41,87.45,18347.627836282707,87.43,87.55,87.41,87.45,18347.6278
2011-06-02 13:10:00,87.47,87.51,87.35,87.38,18564.75952665292,87.47,87.51,87.35,87.38,18564.7595
2011-06-02 13:15:00,87.36,87.48,87.36,87.48,10422.321137770055,87.36,87.48,87.36,87.48,10422.3211
2011-06-02 13:20:00,87.5,87.52,87.47,87.5,10313.755292584952,87.5,87.52,87.47,87.5,10313.7553
2011-06-02 13:25:00,87.5,87.58,87.5,87.53,18347.627836282707,87.5,87.58,87.5,87.53,18347.6278
2011-06-02 13:30:00,87.53,87.57,87.51,87.53,18673.325371838026,87.53,87.57,87.51,87.53,18673.3254
2011-06-02 13:35:00,87.53,87.62,87.53,87.62,22255.99826294648,87.53,87.62,87.53,87.62,22255.9983
2011-06-02 13:40:00,87.61,87.73,87.61,87.72,13679.296493323202,87.61,87.73,87.61,87.72,13679.2965
2011-06-02 13:45:00,87.72,87.73,87.69,87.7,14330.69156443383,87.72,87.73,87.69,87.7,14330.6916
2011-06-02 13:50:00,87.69,87.74,87.66,87.73,10748.018673325372,87.69,87.74,87.66,87.73,10748.0187
2011-06-02 13:55:00,87.74,87.88,87.74,87.86,13570.730648138097,87.74,87.88,87.74,87.86,13570.7306
2011-06-02 14:00:00,87.87,87.88,87.8,87.82,14547.82325480404,87.87,87.88,87.8,87.82,14547.8233
2011-06-02 14:05:00,87.82,87.82,87.73,87.75,13896.42818369341,87.82,87.82,87.73,87.75,13896.4282
2011-06-02 14:10:00,87.75,87.84,87.75,87.83,18347.627836282707,87.75,87.84,87.75,87.83,18347.6278
2011-06-02 14:15:00,87.85,87.9,87.65,87.69,14113.55987406362,87.85,87.9,87.65,87.69,14113.5599
2011-06-02 14:20:00,87.69,87.69,87.61,87.63,18781.891217023127,87.69,87.69,87.61,87.63,18781.8912
2011-06-02 14:25:00,87.66,87.73,87.62,87.73,10965.150363695582,87.66,87.73,87.62,87.73,10965.1504
2011-06-02 14:30:00,87.73,87.96,87.69,87.96,16936.271848876346,87.73,87.96,87.69,87.96,16936.2718
2011-06-02 14:35:00,87.93,87.98,87.85,87.86,15199.218325914668,87.93,87.98,87.85,87.86,15199.2183
2011-06-02 14:40:00,87.87,87.91,87.86,87.86,14004.994028878516,87.87,87.91,87.86,87.86,14004.994
2011-06-02 14:45:00,87.86,87.91,87.79,87.88,13353.598957767888,87.86,87.91,87.79,87.88,13353.599
2011-06-02 14:50:00,87.9,87.95,87.9,87.93,19216.154597763543,87.9,87.95,87.9,87.93,19216.1546
2011-06-02 14:55:00,87.93,87.94,87.85,87.86,27032.895451091088,87.93,87.94,87.85,87.86,27032.8955
2011-06-02 15:00:00,87.88,87.88,87.73,87.76,30289.87080664423,87.88,87.88,87.73,87.76,30289.8708
2011-06-02 15:05:00,87.76,87.77,87.73,87.73,31701.22679405059,87.76,87.77,87.73,87.73,31701.2268
2011-06-02 15:10:00,87.73,87.74,87.64,87.66,31809.792639235697,87.73,87.74,87.64,87.66,31809.7926
2011-06-02 15:15:00,87.66,87.66,87.53,87.54,30072.73911627402,87.66,87.66,87.53,87.54,30072.7391
2011-06-02 15:20:00,87.54,87.62,87.5,87.5,32461.187710346327,87.54,87.62,87.5,87.5,32461.1877
2011-06-02 15:25:00,87.5,87.5,87.38,87.44,28118.55390294213,87.5,87.5,87.38,87.44,28118.5539
2011-06-02 15:30:00,87.45,87.55,87.43,87.5,38106.61165997177,87.45,87.55,87.43,87.5,38106.6117
2011-06-02 15:35:00,87.5,87.55,87.46,87.47,37129.51905330584,87.5,87.55,87.46,87.47,37129.5191
2011-06-02 15:40:00,87.48,87.62,87.48,87.61,31158.39756812507,87.48,87.62,87.48,87.61,31158.3976
2011-06-02 15:45:00,87.62,87.69,87.57,87.69,38758.0067310824,87.62,87.69,87.57,87.69,38758.0067
2011-06-02 15:50:00,87.68,87.74,87.62,87.69,158289.00227988276,87.68,87.74,87.62,87.69,158289.0023
2011-06-02 15:55:00,87.7,87.85,87.66,87.66,176310.93258061016,87.7,87.85,87.66,87.66,176310.9326
2011-06-03 09:30:00,86.61,87.01,86.14,86.91,45706.22082292911,86.61,87.01,86.14,86.91,45706.2208
2011-06-03 09:35:00,86.91,86.93,86.4,86.51,36912.38736293562,86.91,86.93,86.4,86.51,36912.3874
2011-06-03 09:40:00,86.47,86.62,86.19,86.57,25187.276082944307,86.47,86.62,86.19,86.57,25187.2761
2011-06-03 09:45:00,86.57,86.82,86.47,86.75,32352.62186516122,86.57,86.82,86.47,86.75,32352.6219
2011-06-03 09:50:00,86.75,87.24,86.6,87.21,52003.03984366518,86.75,87.24,86.6,87.21,52003.0398
2011-06-03 09:55:00,87.21,87.84,87.15,87.71,56128.54196069916,87.21,87.84,87.15,87.71,56128.542
2011-06-03 10:00:00,87.76,88.06,87.48,87.49,46683.31342959505,87.76,88.06,87.48,87.49,46683.3134
2011-06-03 10:05:00,87.47,87.6,87.35,87.56,33981.1095429378,87.47,87.6,87.35,87.56,33981.1095
2011-06-03 10:10:00,87.56,87.84,87.53,87.79,40386.49440885898,87.56,87.84,87.53,87.79,40386.4944
2011-06-03 10:15:00,87.79,87.79,87.51,87.52,14439.257409618936,87.79,87.79,87.51,87.52,14439.2574
2011-06-03 10:20:00,87.51,87.67,87.45,87.67,16719.140158506136,87.51,87.67,87.45,87.67,16719.1402
2011-06-03 10:25:00,87.67,88.42,87.65,88.27,67419.38985995007,87.67,88.42,87.65,88.27,67419.3899
2011-06-03 10:30:00,88.25,88.33,88.08,88.18,20410.37889479969,88.25,88.33,88.08,88.18,20410.3789
2011-06-03 10:35:00,88.19,88.5,88.18,88.43,58299.85886440126,88.19,88.5,88.18,88.43,58299.8589
2011-06-03 10:40:00,88.41,88.45,88.33,88.39,24101.61763109326,88.41,88.45,88.33,88.39,24101.6176
2011-06-03 10:45:00,88.36,88.5,88.36,88.43,27032.895451091088,88.36,88.5,88.36,88.43,27032.8955
2011-06-03 10:50:00,88.43,88.5,88.32,88.39,16284.876777765716,88.43,88.5,88.32,88.39,16284.8768
2011-06-03 10:55:00,88.38,88.39,88.16,88.26,28444.25143849745,88.38,88.39,88.16,88.26,28444.2514
2011-06-03 11:00:00,88.25,88.27,88.19,88.2,23667.35425035284,88.25,88.27,88.19,88.2,23667.3543
2011-06-03 11:05:00,88.2,88.2,88.0,88.13,20518.944739984803,88.2,88.2,88.0,88.13,20518.9447
2011-06-03 11:10:00,88.11,88.14,88.01,88.02,6948.214091846705,88.11,88.14,88.01,88.02,6948.2141
2011-06-03 11:15:00,88.03,88.04,87.94,87.94,10639.452828140267,88.03,88.04,87.94,87.94,10639.4528
2011-06-03 11:20:00,87.93,88.06,87.92,87.95,11616.54543480621,87.93,88.06,87.92,87.95,11616.5454
2011-06-03 11:25:00,87.95,87.97,87.87,87.92,9988.05775702964,87.95,87.97,87.87,87.92,9988.0578
2011-06-03 11:30:00,87.92,87.98,87.87,87.87,4776.89718814461,87.92,87.98,87.87,87.87,4776.8972
2011-06-03 11:35:00,87.83,87.83,87.69,87.69,8902.399305178591,87.83,87.83,87.69,87.69,8902.3993
2011-06-03 11:40:00,87.67,87.78,87.63,87.7,9988.05775702964,87.67,87.78,87.63,87.7,9988.0578
2011-06-03 11:45:00,87.71,87.85,87.63,87.82,12919.335577027468,87.71,87.85,87.63,87.82,12919.3356
2011-06-03 11:50:00,87.83,88.01,87.81,87.93,8468.135924438173,87.83,88.01,87.81,87.93,8468.1359
2011-06-03 11:55:00,87.96,87.96,87.87,87.89,8359.570079253068,87.96,87.96,87.87,87.89,8359.5701
2011-06-03 12:00:00,87.94,88.05,87.94,87.99,7165.345782216915,87.94,88.05,87.94,87.99,7165.3458
2011-06-03 12:05:00,87.98,88.07,87.97,87.99,4668.3313429595055,87.98,88.07,87.97,87.99,4668.3313
2011-06-03 12:10:00,87.95,87.95,87.85,87.85,2605.5802844425143,87.95,87.95,87.85,87.85,2605.5803
2011-06-03 12:15:00,87.84,87.94,87.8,87.94,5102.5947236999245,87.84,87.94,87.8,87.94,5102.5947
2011-06-03 12:20:00,87.97,87.97,87.9,87.9,5319.726414070134,87.97,87.97,87.9,87.9,5319.7264
2011-06-03 12:25:00,87.93,87.93,87.83,87.83,11290.847899250895,87.93,87.93,87.83,87.83,11290.8479
2011-06-03 12:30:00,87.83,87.85,87.76,87.8,9336.662685919013,87.83,87.85,87.76,87.8,9336.6627
2011-06-03 12:35:00,87.8,87.9,87.77,87.9,5753.989794810553,87.8,87.9,87.77,87.9,5753.9898
2011-06-03 12:40:00,87.9,87.9,87.79,87.85,4451.199652589296,87.9,87.9,87.79,87.85,4451.1997
2011-06-03 12:45:00,87.88,87.95,87.85,87.93,5319.726414070134,87.88,87.95,87.85,87.93,5319.7264
2011-06-03 12:50:00,87.94,87.96,87.79,87.79,5102.5947236999245,87.94,87.96,87.79,87.79,5102.5947
2011-06-03 12:55:00,87.82,87.83,87.75,87.78,8468.135924438173,87.82,87.83,87.75,87.78,8468.1359
2011-06-03 13:00:00,87.79,87.85,87.76,87.76,8685.267614808381,87.79,87.85,87.76,87.76,8685.2676
2011-06-03 13:05:00,87.75,87.89,87.75,87.86,4994.02887851482,87.75,87.89,87.75,87.86,4994.0289
2011-06-03 13:10:00,87.84,87.85,87.74,87.78,3256.975355553143,87.84,87.85,87.74,87.78,3256.9754
2011-06-03 13:15:00,87.78,87.84,87.78,87.78,4668.3313429595055,87.78,87.84,87.78,87.78,4668.3313
2011-06-03 13:20:00,87.77,87.82,87.75,87.77,6839.648246661601,87.77,87.82,87.75,87.77,6839.6482
2011-06-03 13:25:00,87.77,87.81,87.74,87.74,4994.02887851482,87.77,87.81,87.74,87.74,4994.0289
2011-06-03 13:30:00,87.73,87.77,87.66,87.75,10856.584518510475,87.73,87.77,87.66,87.75,10856.5845
2011-06-03 13:35:00,87.75,87.77,87.64,87.65,3908.370426663772,87.75,87.77,87.64,87.65,3908.3704
2011-06-03 13:40:00,87.65,87.73,87.63,87.65,8468.135924438173,87.65,87.73,87.63,87.65,8468.1359
2011-06-03 13:45:00,87.66,87.71,87.59,87.71,5428.292259255239,87.66,87.71,87.59,87.71,5428.2923
2011-06-03 13:50:00,87.71,87.71,87.58,87.64,12702.203886657258,87.71,87.71,87.58,87.64,12702.2039
2011-06-03 13:55:00,87.61,87.66,87.47,87.5,6839.648246661601,87.61,87.66,87.47,87.5,6839.6482
2011-06-03 14:00:00,87.46,87.51,87.38,87.46,13245.033112582782,87.46,87.51,87.38,87.46,13245.0331
2011-06-03 14:05:00,87.45,87.53,87.4,87.46,7708.175008142439,87.45,87.53,87.4,87.46,7708.175
2011-06-03 14:10:00,87.45,87.59,87.45,87.57,7708.175008142439,87.45,87.59,87.45,87.57,7708.175
2011-06-03 14:15:00,87.56,87.7,87.54,87.68,8142.438388882858,87.56,87.7,87.54,87.68,8142.4384
2011-06-03 14:20:00,87.66,87.68,87.55,87.55,6188.253175550972,87.66,87.68,87.55,87.55,6188.2532
2011-06-03 14:25:00,87.57,87.67,87.55,87.58,6079.687330365867,87.57,87.67,87.55,87.58,6079.6873
2011-06-03 14:30:00,87.57,87.6,87.46,87.51,10748.018673325372,87.57,87.6,87.46,87.51,10748.0187
2011-06-03 14:35:00,87.5,87.57,87.42,87.43,8576.701769623276,87.5,87.57,87.42,87.43,8576.7018
2011-06-03 14:40:00,87.46,87.53,87.43,87.52,7491.043317772229,87.46,87.53,87.43,87.52,7491.0433
2011-06-03 14:45:00,87.52,87.58,87.49,87.57,9336.662685919013,87.52,87.58,87.49,87.57,9336.6627
2011-06-03 14:50:00,87.57,87.63,87.52,87.56,10313.755292584952,87.57,87.63,87.52,87.56,10313.7553
2011-06-03 14:55:00,87.48,87.54,87.43,87.5,19976.11551405928,87.48,87.54,87.43,87.5,19976.1155
2011-06-03 15:00:00,87.46,87.51,87.22,87.22,27901.422212571924,87.46,87.51,87.22,87.22,27901.4222
2011-06-03 15:05:00,87.21,87.21,87.05,87.05,23558.788405167736,87.21,87.21,87.05,87.05,23558.7884
2011-06-03 15:10:00,87.02,87.05,86.93,86.97,13570.730648138097,87.02,87.05,86.93,86.97,13570.7306
2011-06-03 15:15:00,86.94,87.05,86.92,86.92,16176.31093258061,86.94,87.05,86.92,86.92,16176.3109
2011-06-03 15:20:00,86.92,86.95,86.91,86.95,15742.04755184019,86.92,86.95,86.91,86.95,15742.0476
2011-06-03 15:25:00,86.94,87.0,86.91,86.98,10965.150363695582,86.94,87.0,86.91,86.98,10965.1504
2011-06-03 15:30:00,87.01,87.13,87.0,87.11,17153.403539246552,87.01,87.13,87.0,87.11,17153.4035
2011-06-03 15:35:00,87.1,87.25,87.1,87.23,16067.745087395506,87.1,87.25,87.1,87.23,16067.7451
2011-06-03 15:40:00,87.23,87.28,87.12,87.12,10096.623602214744,87.23,87.28,87.12,87.12,10096.6236
2011-06-03 15:45:00,87.12,87.17,87.06,87.17,26924.329605905983,87.12,87.17,87.06,87.17,26924.3296
2011-06-03 15:50:00,87.15,87.17,86.98,87.01,43100.640538486594,87.15,87.17,86.98,87.01,43100.6405
2011-06-03 15:55:00,87.0,87.12,86.95,86.95,55368.58104440344,87.0,87.12,86.95,86.95,55368.581
2011-06-06 09:30:00,86.37,86.9,86.36,86.44,30072.73911627402,86.37,86.9,86.36,86.44,30072.7391
2011-06-06 09:35:00,86.47,86.69,86.45,86.69,9988.05775702964,86.47,86.69,86.45,86.69,9988.0578
2011-06-06 09:40:00,86.68,86.9,86.58,86.85,23015.95917924221,86.68,86.9,86.58,86.85,23015.9592
2011-06-06 09:45:00,86.9,86.9,86.68,86.81,17913.364455542287,86.9,86.9,86.68,86.81,17913.3645
2011-06-06 09:50:00,86.82,86.89,86.72,86.83,8793.833459993486,86.82,86.89,86.72,86.83,8793.8335
2011-06-06 09:55:00,86.8,86.84,86.73,86.8,8033.872543697753,86.8,86.84,86.73,86.8,8033.8725
2011-06-06 10:00:00,86.79,86.88,86.61,86.61,10096.623602214744,86.79,86.88,86.61,86.61,10096.6236
2011-06-06 10:05:00,86.59,86.76,86.58,86.69,9662.360221474324,86.59,86.76,86.58,86.69,9662.3602
2011-06-06 10:10:00,86.69,87.12,86.67,87.11,24753.012702203887,86.69,87.12,86.67,87.11,24753.0127
2011-06-06 10:15:00,87.07,87.23,86.97,86.97,16936.271848876346,87.07,87.23,86.97,86.97,16936.2718
2011-06-06 10:20:00,86.98,86.98,86.86,86.86,8793.833459993486,86.98,86.98,86.86,86.86,8793.8335
2011-06-06 10:25:00,86.87,87.14,86.87,87.02,7273.91162740202,86.87,87.14,86.87,87.02,7273.9116
2011-06-06 10:30:00,87.02,87.11,86.98,87.05,15416.350016284878,87.02,87.11,86.98,87.05,15416.35
2011-06-06 10:35:00,87.04,87.12,87.04,87.08,11942.242970361523,87.04,87.12,87.04,87.08,11942.243
2011-06-06 10:40:00,87.07,87.08,87.03,87.05,12919.335577027468,87.07,87.08,87.03,87.05,12919.3356
2011-06-06 10:45:00,87.03,87.05,86.94,87.02,12702.203886657258,87.03,87.05,86.94,87.02,12702.2039
2011-06-06 10:50:00,87.0,87.06,86.97,87.01,9119.5309955488,87.0,87.06,86.97,87.01,9119.531
2011-06-06 10:55:00,86.96,86.96,86.73,86.81,14547.82325480404,86.96,86.96,86.73,86.81,14547.8233
2011-06-06 11:00:00,86.8,86.91,86.74,86.91,7056.77993703181,86.8,86.91,86.74,86.91,7056.7799
2011-06-06 11:05:00,86.9,86.95,86.85,86.86,4342.633807404191,86.9,86.95,86.85,86.86,4342.6338
2011-06-06 11:10:00,86.82,86.84,86.69,86.82,12376.506351101943,86.82,86.84,86.69,86.82,12376.5064
2011-06-06 11:15:00,86.8,86.89,86.8,86.86,19650.417978503963,86.8,86.89,86.8,86.86,19650.418
2011-06-06 11:20:00,86.86,87.01,86.86,86.95,6622.516556291391,86.86,87.01,86.86,86.95,6622.5166
2011-06-06 11:25:00,86.98,86.98,86.87,86.87,6405.384865921182,86.98,86.98,86.87,86.87,6405.3849
2011-06-06 11:30:00,86.86,86.86,86.81,86.82,9336.662685919013,86.86,86.86,86.81,86.82,9336.6627
2011-06-06 11:35:00,86.82,86.88,86.74,86.75,37129.51905330584,86.82,86.88,86.74,86.75,37129.5191
2011-06-06 11:40:00,86.76,86.76,86.67,86.73,11182.282054065792,86.76,86.76,86.67,86.73,11182.2821
2011-06-06 11:45:00,86.73,86.73,86.65,86.65,5536.858104440344,86.73,86.73,86.65,86.65,5536.8581
2011-06-06 11:50:00,86.67,86.67,86.62,86.64,7816.740853327544,86.67,86.67,86.62,86.64,7816.7409
2011-06-06 11:55:00,86.67,86.69,86.65,86.65,6622.516556291391,86.67,86.69,86.65,86.65,6622.5166
2011-06-06 12:00:00,86.63,86.66,86.38,86.39,52437.3032244056,86.63,86.66,86.38,86.39,52437.3032
2011-06-06 12:05:00,86.35,86.57,86.35,86.56,6839.648246661601,86.35,86.57,86.35,86.56,6839.6482
2011-06-06 12:10:00,86.56,86.58,86.55,86.58,6079.687330365867,86.56,86.58,86.55,86.58,6079.6873
2011-06-06 12:15:00,86.61,86.63,86.57,86.58,5428.292259255239,86.61,86.63,86.57,86.58,5428.2923
2011-06-06 12:20:00,86.57,86.57,86.55,86.56,9336.662685919013,86.57,86.57,86.55,86.56,9336.6627
2011-06-06 12:25:00,86.56,86.67,86.56,86.64,13570.730648138097,86.56,86.67,86.56,86.64,13570.7306
2011-06-06 12:30:00,86.63,86.64,86.54,86.54,11725.111279991315,86.63,86.64,86.54,86.54,11725.1113
2011-06-06 12:35:00,86.55,86.6,86.54,86.6,19324.72044294865,86.55,86.6,86.54,86.6,19324.7204
2011-06-06 12:40:00,86.6,86.61,86.45,86.45,7708.175008142439,86.6,86.61,86.45,86.45,7708.175
2011-06-06 12:45:00,86.45,86.45,86.33,86.33,5319.726414070134,86.45,86.45,86.33,86.33,5319.7264
2011-06-06 12:50:00,86.33,86.45,86.33,86.36,15633.481706655088,86.33,86.45,86.33,86.36,15633.4817
2011-06-06 12:55:00,86.35,86.4,86.35,86.4,5428.292259255239,86.35,86.4,86.35,86.4,5428.2923
2011-06-06 13:00:00,86.4,86.4,86.35,86.37,7816.740853327544,86.4,86.4,86.35,86.37,7816.7409
2011-06-06 13:05:00,86.35,86.51,86.35,86.51,7273.91162740202,86.35,86.51,86.35,86.51,7273.9116
2011-06-06 13:10:00,86.51,86.62,86.5,86.6,8359.570079253068,86.51,86.62,86.5,86.6,8359.5701
2011-06-06 13:15:00,86.63,86.72,86.63,86.68,14222.125719248725,86.63,86.72,86.63,86.68,14222.1257
2011-06-06 13:20:00,86.69,86.69,86.53,86.56,7382.477472587125,86.69,86.69,86.53,86.56,7382.4775
2011-06-06 13:25:00,86.55,86.55,86.48,86.49,4885.463033329715,86.55,86.55,86.48,86.49,4885.463
2011-06-06 13:30:00,86.48,86.5,86.35,86.4,10313.755292584952,86.48,86.5,86.35,86.4,10313.7553
2011-06-06 13:35:00,86.4,86.45,86.39,86.44,4342.633807404191,86.4,86.45,86.39,86.44,4342.6338
2011-06-06 13:40:00,86.43,86.43,86.21,86.21,17153.403539246552,86.43,86.43,86.21,86.21,17153.4035
2011-06-06 13:45:00,86.23,86.3,86.09,86.21,28769.948974052764,86.23,86.3,86.09,86.21,28769.949
2011-06-06 13:50:00,86.22,86.28,86.2,86.26,9662.360221474324,86.22,86.28,86.2,86.26,9662.3602
2011-06-06 13:55:00,86.26,86.26,86.12,86.14,7382.477472587125,86.26,86.26,86.12,86.14,7382.4775
2011-06-06 14:00:00,86.13,86.22,86.13,86.18,6405.384865921182,86.13,86.22,86.13,86.18,6405.3849
2011-06-06 14:05:00,86.18,86.25,86.09,86.25,7925.306698512648,86.18,86.25,86.09,86.25,7925.3067
2011-06-06 14:10:00,86.25,86.33,86.22,86.27,7816.740853327544,86.25,86.33,86.22,86.27,7816.7409
2011-06-06 14:15:00,86.28,86.28,86.18,86.19,11182.282054065792,86.28,86.28,86.18,86.19,11182.2821
2011-06-06 14:20:00,86.21,86.26,86.19,86.22,8359.570079253068,86.21,86.26,86.19,86.22,8359.5701
2011-06-06 14:25:00,86.23,86.24,86.13,86.15,11507.979589621104,86.23,86.24,86.13,86.15,11507.9796
2011-06-06 14:30:00,86.13,86.18,86.08,86.17,8902.399305178591,86.13,86.18,86.08,86.17,8902.3993
2011-06-06 14:35:00,86.17,86.23,86.12,86.15,10639.452828140267,86.17,86.23,86.12,86.15,10639.4528
2011-06-06 14:40:00,86.15,86.18,86.08,86.14,9553.79437628922,86.15,86.18,86.08,86.14,9553.7944
2011-06-06 14:45:00,86.16,86.19,86.0,86.01,8142.438388882858,86.16,86.19,86.0,86.01,8142.4384
2011-06-06 14:50:00,86.08,86.08,85.9,85.92,15416.350016284878,86.08,86.08,85.9,85.92,15416.35
2011-06-06 14:55:00,85.94,85.94,85.84,85.86,25730.10530886983,85.94,85.94,85.84,85.86,25730.1053
2011-06-06 15:00:00,85.86,85.96,85.85,85.89,27141.4612962762,85.86,85.96,85.85,85.89,27141.4613
2011-06-06 15:05:00,85.89,85.93,85.86,85.89,34958.202149603734,85.89,85.93,85.86,85.89,34958.2021
2011-06-06 15:10:00,85.89,85.92,85.81,85.89,32461.187710346327,85.89,85.92,85.81,85.89,32461.1877
2011-06-06 15:15:00,85.89,85.99,85.87,85.99,16719.140158506136,85.89,85.99,85.87,85.99,16719.1402
2011-06-06 15:20:00,85.98,86.05,85.93,86.05,18564.75952665292,85.98,86.05,85.93,86.05,18564.7595
2011-06-06 15:25:00,86.05,86.09,85.98,86.03,32352.62186516122,86.05,86.09,85.98,86.03,32352.6219
2011-06-06 15:30:00,86.05,86.14,86.01,86.12,24101.61763109326,86.05,86.14,86.01,86.12,24101.6176
2011-06-06 15:35:00,86.12,86.15,86.05,86.13,19324.72044294865,86.12,86.15,86.05,86.13,19324.7204
2011-06-06 15:40:00,86.13,86.35,86.13,86.24,22907.393334057106,86.13,86.35,86.13,86.24,22907.3933
2011-06-06 15:45:00,86.24,86.26,86.1,86.12,39192.27011182282,86.24,86.26,86.1,86.12,39192.2701
2011-06-06 15:50:00,86.12,86.12,85.91,85.99,69265.00922809684,86.12,86.12,85.91,85.99,69265.0092
2011-06-06 15:55:00,85.99,86.05,85.76,85.79,106720.225816958,85.99,86.05,85.76,85.79,106720.2258
2011-06-07 09:30:00,86.14,86.45,85.68,85.68,29747.041580718706,86.14,86.45,85.68,85.68,29747.0416
2011-06-07 09:35:00,85.68,85.68,85.28,85.39,20301.8130496146,85.68,85.68,85.28,85.39,20301.813
2011-06-07 09:40:00,85.38,85.98,85.38,85.79,15524.915861469985,85.38,85.98,85.38,85.79,15524.9159
2011-06-07 09:45:00,85.85,86.28,85.78,86.1,14764.95494517425,85.85,86.28,85.78,86.1,14764.9549
2011-06-07 09:50:00,86.04,86.16,85.91,86.13,12919.335577027468,86.04,86.16,85.91,86.13,12919.3356
2011-06-07 09:55:00,86.15,86.17,85.83,86.07,23233.09086961242,86.15,86.17,85.83,86.07,23233.0909
2011-06-07 10:00:00,86.08,86.21,86.05,86.16,10639.452828140267,86.08,86.21,86.05,86.16,10639.4528
2011-06-07 10:05:00,86.16,86.35,86.16,86.33,13027.901422212572,86.16,86.35,86.16,86.33,13027.9014
2011-06-07 10:10:00,86.33,86.45,86.27,86.45,9445.228531104114,86.33,86.45,86.27,86.45,9445.2285
2011-06-07 10:15:00,86.44,86.62,86.44,86.58,7273.91162740202,86.44,86.62,86.44,86.58,7273.9116
2011-06-07 10:20:00,86.58,86.59,86.49,86.53,7382.477472587125,86.58,86.59,86.49,86.53,7382.4775
2011-06-07 10:25:00,86.5,86.5,86.38,86.41,15199.218325914668,86.5,86.5,86.38,86.41,15199.2183
2011-06-07 10:30:00,86.41,86.44,86.35,86.4,10205.189447399847,86.41,86.44,86.35,86.4,10205.1894
2011-06-07 10:35:00,86.42,86.53,86.4,86.5,7056.77993703181,86.42,86.53,86.4,86.5,7056.7799
2011-06-07 10:40:00,86.51,86.57,86.35,86.35,10422.321137770055,86.51,86.57,86.35,86.35,10422.3211
2011-06-07 10:45:00,86.38,86.46,86.37,86.46,8793.833459993486,86.38,86.46,86.37,86.46,8793.8335
2011-06-07 10:50:00,86.47,86.52,86.41,86.41,8033.872543697753,86.47,86.52,86.41,86.41,8033.8725
2011-06-07 10:55:00,86.43,86.54,86.4,86.44,11616.54543480621,86.43,86.54,86.4,86.44,11616.5454
2011-06-07 11:00:00,86.4,86.44,86.23,86.25,49940.288785148194,86.4,86.44,86.23,86.25,49940.2888
2011-06-07 11:05:00,86.25,86.34,86.24,86.33,9445.228531104114,86.25,86.34,86.24,86.33,9445.2285
2011-06-07 11:10:00,86.36,86.38,86.31,86.31,15850.613397025296,86.36,86.38,86.31,86.31,15850.6134
2011-06-07 11:15:00,86.32,86.5,86.31,86.5,6622.516556291391,86.32,86.5,86.31,86.5,6622.5166
2011-06-07 11:20:00,86.51,86.62,86.48,86.55,9879.491911844534,86.51,86.62,86.48,86.55,9879.4919
2011-06-07 11:25:00,86.56,86.56,86.45,86.47,9336.662685919013,86.56,86.56,86.45,86.47,9336.6627
2011-06-07 11:30:00,86.45,86.5,86.41,86.45,7273.91162740202,86.45,86.5,86.41,86.45,7273.9116
2011-06-07 11:35:00,86.45,86.45,86.27,86.27,18021.930300727392,86.45,86.45,86.27,86.27,18021.9303
2011-06-07 11:40:00,86.27,86.35,86.27,86.35,4885.463033329715,86.27,86.35,86.27,86.35,4885.463
2011-06-07 11:45:00,86.34,86.35,86.25,86.28,8359.570079253068,86.34,86.35,86.25,86.28,8359.5701
2011-06-07 11:50:00,86.28,86.36,86.24,86.33,7491.043317772229,86.28,86.36,86.24,86.33,7491.0433
2011-06-07 11:55:00,86.33,86.43,86.28,86.43,10639.452828140267,86.33,86.43,86.28,86.43,10639.4528
2011-06-07 12:00:00,86.43,86.45,86.37,86.37,8793.833459993486,86.43,86.45,86.37,86.37,8793.8335
2011-06-07 12:05:00,86.38,86.39,86.33,86.36,4885.463033329715,86.38,86.39,86.33,86.36,4885.463
2011-06-07 12:10:00,86.37,86.46,86.37,86.44,6405.384865921182,86.37,86.46,86.37,86.44,6405.3849
2011-06-07 12:15:00,86.44,86.46,86.36,86.36,6839.648246661601,86.44,86.46,86.36,86.36,6839.6482
2011-06-07 12:20:00,86.39,86.39,86.36,86.39,3691.2387362935615,86.39,86.39,86.36,86.39,3691.2387
2011-06-07 12:25:00,86.4,86.44,86.4,86.44,7165.345782216915,86.4,86.44,86.4,86.44,7165.3458
2011-06-07 12:30:00,86.44,86.45,86.39,86.41,5753.989794810553,86.44,86.45,86.39,86.41,5753.9898
2011-06-07 12:35:00,86.39,86.42,86.36,86.36,2605.5802844425143,86.39,86.42,86.36,86.36,2605.5803
2011-06-07 12:40:00,86.37,86.41,86.35,86.38,8793.833459993486,86.37,86.41,86.35,86.38,8793.8335
2011-06-07 12:45:00,86.38,86.38,86.35,86.36,5319.726414070134,86.38,86.38,86.35,86.36,5319.7264
2011-06-07 12:50:00,86.37,86.38,86.31,86.32,11833.67712517642,86.37,86.38,86.31,86.32,11833.6771
2011-06-07 12:55:00,86.33,86.4,86.33,86.4,8251.004234067963,86.33,86.4,86.33,86.4,8251.0042
2011-06-07 13:00:00,86.42,86.45,86.41,86.43,6513.950711106286,86.42,86.45,86.41,86.43,6513.9507
2011-06-07 13:05:00,86.43,86.45,86.41,86.43,9770.92606665943,86.43,86.45,86.41,86.43,9770.9261
2011-06-07 13:10:00,86.43,86.46,86.42,86.42,9228.096840733906,86.43,86.46,86.42,86.42,9228.0968
2011-06-07 13:15:00,86.42,86.45,86.41,86.45,5645.423949625448,86.42,86.45,86.41,86.45,5645.4239
2011-06-07 13:20:00,86.44,86.46,86.36,86.39,5645.423949625448,86.44,86.46,86.36,86.39,5645.4239
2011-06-07 13:25:00,86.41,86.42,86.36,86.37,11616.54543480621,86.41,86.42,86.36,86.37,11616.5454
2011-06-07 13:30:00,86.38,86.41,86.35,86.41,17261.969384431657,86.38,86.41,86.35,86.41,17261.9694
2011-06-07 13:35:00,86.4,86.41,86.29,86.3,14656.389099989145,86.4,86.41,86.29,86.3,14656.3891
2011-06-07 13:40:00,86.32,86.34,86.29,86.33,6296.819020736077,86.32,86.34,86.29,86.33,6296.819
2011-06-07 13:45:00,86.33,86.34,86.21,86.21,11616.54543480621,86.33,86.34,86.21,86.21,11616.5454
2011-06-07 13:50:00,86.21,86.29,86.21,86.28,7491.043317772229,86.21,86.29,86.21,86.28,7491.0433
2011-06-07 13:55:00,86.29,86.29,86.25,86.25,4234.067962219086,86.29,86.29,86.25,86.25,4234.068
2011-06-07 14:00:00,86.25,86.33,86.25,86.33,7273.91162740202,86.25,86.33,86.25,86.33,7273.9116
2011-06-07 14:05:00,86.33,86.39,86.32,86.38,8251.004234067963,86.33,86.39,86.32,86.38,8251.0042
2011-06-07 14:10:00,86.39,86.46,86.3,86.4,42014.98208663554,86.39,86.46,86.3,86.4,42014.9821
2011-06-07 14:15:00,86.4,86.54,86.38,86.48,15199.218325914668,86.4,86.54,86.38,86.48,15199.2183
2011-06-07 14:20:00,86.49,86.49,86.37,86.39,4994.02887851482,86.49,86.49,86.37,86.39,4994.0289
2011-06-07 14:25:00,86.38,86.45,86.38,86.45,3256.975355553143,86.38,86.45,86.38,86.45,3256.9754
2011-06-07 14:30:00,86.43,86.45,86.35,86.39,12376.506351101943,86.43,86.45,86.35,86.39,12376.5064
2011-06-07 14:35:00,86.38,86.38,86.35,86.36,4559.7654977744005,86.38,86.38,86.35,86.36,4559.7655
2011-06-07 14:40:00,86.35,86.38,86.33,86.38,12593.638041472152,86.35,86.38,86.33,86.38,12593.638
2011-06-07 14:45:00,86.39,86.43,86.38,86.41,6296.819020736077,86.39,86.43,86.38,86.41,6296.819
2011-06-07 14:50:00,86.41,86.42,86.35,86.37,4125.502117033981,86.41,86.42,86.35,86.37,4125.5021
2011-06-07 14:55:00,86.36,86.39,86.33,86.39,12593.638041472152,86.36,86.39,86.33,86.39,12593.638
2011-06-07 15:00:00,86.39,86.42,86.34,86.38,8359.570079253068,86.39,86.42,86.34,86.38,8359.5701
2011-06-07 15:05:00,86.37,86.4,86.34,86.35,6405.384865921182,86.37,86.4,86.34,86.35,6405.3849
2011-06-07 15:10:00,86.34,86.38,86.34,86.38,4451.199652589296,86.34,86.38,86.34,86.38,4451.1997
2011-06-07 15:15:00,86.37,86.39,86.31,86.34,16284.876777765716,86.37,86.39,86.31,86.34,16284.8768
2011-06-07 15:20:00,86.34,86.36,86.33,86.33,14764.95494517425,86.34,86.36,86.33,86.33,14764.9549
2011-06-07 15:25:00,86.33,86.4,86.33,86.37,8685.267614808381,86.33,86.4,86.33,86.37,8685.2676
2011-06-07 15:30:00,86.37,86.41,86.33,86.33,17370.535229616762,86.37,86.41,86.33,86.33,17370.5352
2011-06-07 15:35:00,86.33,86.34,86.31,86.33,14873.520790359353,86.33,86.34,86.31,86.33,14873.5208
2011-06-07 15:40:00,86.33,86.33,86.13,86.15,22473.12995331669,86.33,86.33,86.13,86.15,22473.13
2011-06-07 15:45:00,86.16,86.3,86.12,86.12,27358.592986646403,86.16,86.3,86.12,86.12,27358.593
2011-06-07 15:50:00,86.11,86.19,85.98,86.19,33004.01693627185,86.11,86.19,85.98,86.19,33004.0169
2011-06-07 15:55:00,86.2,86.2,85.94,85.94,58842.68809032679,86.2,86.2,85.94,85.94,58842.6881
2011-06-08 09:30:00,85.05,85.92,85.05,85.53,32135.49017479101,85.05,85.92,85.05,85.53,32135.4902
2011-06-08 09:35:00,85.51,85.58,85.38,85.41,30615.568342199545,85.51,85.58,85.38,85.41,30615.5683
2011-06-08 09:40:00,85.43,85.44,85.3,85.31,23884.48594072305,85.43,85.44,85.3,85.31,23884.4859
2011-06-08 09:45:00,85.3,85.32,85.08,85.09,23558.788405167736,85.3,85.32,85.08,85.09,23558.7884
2011-06-08 09:50:00,85.14,85.19,85.01,85.12,18347.627836282707,85.14,85.19,85.01,85.12,18347.6278
2011-06-08 09:55:00,85.1,85.16,84.98,85.02,18781.891217023127,85.1,85.16,84.98,85.02,18781.8912
2011-06-08 10:00:00,85.02,85.22,84.99,85.18,16176.31093258061,85.02,85.22,84.99,85.18,16176.3109
2011-06-08 10:05:00,85.17,85.21,85.1,85.1,9770.92606665943,85.17,85.21,85.1,85.1,9770.9261
2011-06-08 10:10:00,85.12,85.16,85.06,85.1,10530.886982955162,85.12,85.16,85.06,85.1,10530.887
2011-06-08 10:15:00,85.1,85.16,85.05,85.06,13570.730648138097,85.1,85.16,85.05,85.06,13570.7306
2011-06-08 10:20:00,85.07,85.09,85.05,85.05,9988.05775702964,85.07,85.09,85.05,85.05,9988.0578
2011-06-08 10:25:00,85.05,85.11,84.96,85.06,17044.837694061447,85.05,85.11,84.96,85.06,17044.8377
2011-06-08 10:30:00,85.06,85.06,84.85,84.89,18781.891217023127,85.06,85.06,84.85,84.89,18781.8912
2011-06-08 10:35:00,84.87,85.0,84.87,84.97,8902.399305178591,84.87,85.0,84.87,84.97,8902.3993
2011-06-08 10:40:00,84.94,85.13,84.91,85.11,9010.965150363696,84.94,85.13,84.91,85.11,9010.9652
2011-06-08 10:45:00,85.09,85.13,85.05,85.07,7382.477472587125,85.09,85.13,85.05,85.07,7382.4775
2011-06-08 10:50:00,85.13,85.14,85.06,85.13,12702.203886657258,85.13,85.14,85.06,85.13,12702.2039
2011-06-08 10:55:00,85.14,85.18,85.12,85.14,10530.886982955162,85.14,85.18,85.12,85.14,10530.887
2011-06-08 11:00:00,85.16,85.37,85.16,85.36,10856.584518510475,85.16,85.37,85.16,85.36,10856.5845
2011-06-08 11:05:00,85.38,85.51,85.3,85.51,14222.125719248725,85.38,85.51,85.3,85.51,14222.1257
2011-06-08 11:10:00,85.51,85.53,85.4,85.43,23667.35425035284,85.51,85.53,85.4,85.43,23667.3543
2011-06-08 11:15:00,85.43,85.43,85.22,85.25,6622.516556291391,85.43,85.43,85.22,85.25,6622.5166
2011-06-08 11:20:00,85.25,85.29,85.2,85.26,5211.160568885029,85.25,85.29,85.2,85.26,5211.1606
2011-06-08 11:25:00,85.27,85.31,85.03,85.03,43317.7722288568,85.27,85.31,85.03,85.03,43317.7722
2011-06-08 11:30:00,85.04,85.14,85.03,85.13,14330.69156443383,85.04,85.14,85.03,85.13,14330.6916
2011-06-08 11:35:00,85.15,85.28,85.12,85.27,18673.325371838026,85.15,85.28,85.12,85.27,18673.3254
2011-06-08 11:40:00,85.27,85.28,85.2,85.28,33981.1095429378,85.27,85.28,85.2,85.28,33981.1095
2011-06-08 11:45:00,85.25,85.41,85.25,85.3,13136.467267397677,85.25,85.41,85.25,85.3,13136.4673
2011-06-08 11:50:00,85.31,85.34,85.28,85.33,4016.936271848877,85.31,85.34,85.28,85.33,4016.9363
2011-06-08 11:55:00,85.34,85.46,85.32,85.45,5971.121485180763,85.34,85.46,85.32,85.45,5971.1215
2011-06-08 12:00:00,85.48,85.48,85.34,85.39,6296.819020736077,85.48,85.48,85.34,85.39,6296.819
2011-06-08 12:05:00,85.38,85.44,85.37,85.4,4125.502117033981,85.38,85.44,85.37,85.4,4125.5021
2011-06-08 12:10:00,85.44,85.55,85.44,85.47,5862.555639995658,85.44,85.55,85.44,85.47,5862.5556
2011-06-08 12:15:00,85.47,85.51,85.44,85.45,6948.214091846705,85.47,85.51,85.44,85.45,6948.2141
2011-06-08 12:20:00,85.45,85.5,85.38,85.39,24318.749321463467,85.45,85.5,85.38,85.39,24318.7493
2011-06-08 12:25:00,85.4,85.42,85.3,85.31,10856.584518510475,85.4,85.42,85.3,85.31,10856.5845
2011-06-08 12:30:00,85.32,85.32,85.27,85.28,2062.7510585169907,85.32,85.32,85.27,85.28,2062.7511
2011-06-08 12:35:00,85.27,85.4,85.22,85.37,20084.681359244383,85.27,85.4,85.22,85.37,20084.6814
2011-06-08 12:40:00,85.37,85.41,85.37,85.4,6513.950711106286,85.37,85.41,85.37,85.4,6513.9507
2011-06-08 12:45:00,85.38,85.47,85.37,85.42,14764.95494517425,85.38,85.47,85.37,85.42,14764.9549
2011-06-08 12:50:00,85.42,85.49,85.4,85.45,8902.399305178591,85.42,85.49,85.4,85.45,8902.3993
2011-06-08 12:55:00,85.46,85.51,85.41,85.48,8033.872543697753,85.46,85.51,85.41,85.48,8033.8725
2011-06-08 13:00:00,85.49,85.62,85.48,85.6,5536.858104440344,85.49,85.62,85.48,85.6,5536.8581
2011-06-08 13:05:00,85.62,85.68,85.62,85.66,18239.0619910976,85.62,85.68,85.62,85.66,18239.062
2011-06-08 13:10:00,85.67,85.74,85.65,85.73,6513.950711106286,85.67,85.74,85.65,85.73,6513.9507
2011-06-08 13:15:00,85.74,85.79,85.73,85.78,4016.936271848877,85.74,85.79,85.73,85.78,4016.9363
2011-06-08 13:20:00,85.82,85.91,85.82,85.89,14873.520790359353,85.82,85.91,85.82,85.89,14873.5208
2011-06-08 13:25:00,85.9,85.92,85.88,85.9,4016.936271848877,85.9,85.92,85.88,85.9,4016.9363
2011-06-08 13:30:00,85.92,85.92,85.72,85.72,5862.555639995658,85.92,85.92,85.72,85.72,5862.5556
2011-06-08 13:35:00,85.72,85.72,85.64,85.66,17261.969384431657,85.72,85.72,85.64,85.66,17261.9694
2011-06-08 13:40:00,85.66,85.68,85.49,85.51,18673.325371838026,85.66,85.68,85.49,85.51,18673.3254
2011-06-08 13:45:00,85.51,85.54,85.43,85.43,7273.91162740202,85.51,85.54,85.43,85.43,7273.9116
2011-06-08 13:50:00,85.41,85.41,85.31,85.33,10422.321137770055,85.41,85.41,85.31,85.33,10422.3211
2011-06-08 13:55:00,85.33,85.34,85.28,85.32,10530.886982955162,85.33,85.34,85.28,85.32,10530.887
2011-06-08 14:00:00,85.33,85.51,85.33,85.48,18456.19368146781,85.33,85.51,85.33,85.48,18456.1937
2011-06-08 14:05:00,85.47,85.54,85.31,85.36,9228.096840733906,85.47,85.54,85.31,85.36,9228.0968
2011-06-08 14:10:00,85.36,85.4,85.25,85.29,11942.242970361523,85.36,85.4,85.25,85.29,11942.243
2011-06-08 14:15:00,85.28,85.4,85.28,85.32,10096.623602214744,85.28,85.4,85.28,85.32,10096.6236
2011-06-08 14:20:00,85.35,85.35,85.25,85.34,11942.242970361523,85.35,85.35,85.25,85.34,11942.243
2011-06-08 14:25:00,85.28,85.36,85.25,85.27,11616.54543480621,85.28,85.36,85.25,85.27,11616.5454
2011-06-08 14:30:00,85.26,85.47,85.26,85.43,7925.306698512648,85.26,85.47,85.26,85.43,7925.3067
2011-06-08 14:35:00,85.43,85.56,85.4,85.49,10096.623602214744,85.43,85.56,85.4,85.49,10096.6236
2011-06-08 14:40:00,85.49,85.54,85.41,85.53,17153.403539246552,85.49,85.54,85.41,85.53,17153.4035
2011-06-08 14:45:00,85.53,85.53,85.46,85.46,12050.80881554663,85.53,85.53,85.46,85.46,12050.8088
2011-06-08 14:50:00,85.46,85.47,85.38,85.45,8142.438388882858,85.46,85.47,85.38,85.45,8142.4384
2011-06-08 14:55:00,85.45,85.58,85.45,85.47,23775.920095537946,85.45,85.58,85.45,85.47,23775.9201
2011-06-08 15:00:00,85.45,85.51,85.37,85.49,14113.55987406362,85.45,85.51,85.37,85.49,14113.5599
2011-06-08 15:05:00,85.51,85.51,85.37,85.5,12593.638041472152,85.51,85.51,85.37,85.5,12593.638
2011-06-08 15:10:00,85.49,85.5,85.41,85.5,15524.915861469985,85.49,85.5,85.41,85.5,15524.9159
2011-06-08 15:15:00,85.5,85.54,85.28,85.31,17804.798610357182,85.5,85.54,85.28,85.31,17804.7986
2011-06-08 15:20:00,85.34,85.34,85.25,85.27,11942.242970361523,85.34,85.34,85.25,85.27,11942.243
2011-06-08 15:25:00,85.28,85.34,85.26,85.29,22581.69579850179,85.28,85.34,85.26,85.29,22581.6958
2011-06-08 15:30:00,85.29,85.42,85.29,85.34,12702.203886657258,85.29,85.42,85.29,85.34,12702.2039
2011-06-08 15:35:00,85.36,85.4,85.28,85.37,18890.45706220823,85.36,85.4,85.28,85.37,18890.4571
2011-06-08 15:40:00,85.37,85.47,85.33,85.47,16067.745087395506,85.37,85.47,85.33,85.47,16067.7451
2011-06-08 15:45:00,85.48,85.62,85.48,85.54,20844.642275540114,85.48,85.62,85.48,85.54,20844.6423
2011-06-08 15:50:00,85.54,85.54,85.46,85.48,28118.55390294213,85.54,85.54,85.46,85.48,28118.5539
2011-06-08 15:55:00,85.49,85.53,85.48,85.48,50048.8546303333,85.49,85.53,85.48,85.48,50048.8546
2011-06-09 09:30:00,85.66,85.66,85.04,85.13,35283.89968515905,85.66,85.66,85.04,85.13,35283.8997
2011-06-09 09:35:00,84.98,85.05,84.93,85.04,17587.666919986972,84.98,85.05,84.93,85.04,17587.6669
2011-06-09 09:40:00,85.02,85.16,85.0,85.15,7816.740853327544,85.02,85.16,85.0,85.15,7816.7409
2011-06-09 09:45:00,85.16,85.28,85.11,85.12,21713.169037020954,85.16,85.28,85.11,85.12,21713.169
2011-06-09 09:50:00,85.12,85.24,84.92,85.23,43100.640538486594,85.12,85.24,84.92,85.23,43100.6405
2011-06-09 09:55:00,85.2,85.25,85.01,85.09,10965.150363695582,85.2,85.25,85.01,85.09,10965.1504
2011-06-09 10:00:00,85.09,85.26,85.06,85.17,12593.638041472152,85.09,85.26,85.06,85.17,12593.638
2011-06-09 10:05:00,85.16,85.37,85.16,85.36,14547.82325480404,85.16,85.37,85.16,85.36,14547.8233
2011-06-09 10:10:00,85.36,85.66,85.36,85.65,16067.745087395506,85.36,85.66,85.36,85.65,16067.7451
2011-06-09 10:15:00,85.7,85.86,85.66,85.86,18347.627836282707,85.7,85.86,85.66,85.86,18347.6278
2011-06-09 10:20:00,85.83,85.88,85.8,85.81,14547.82325480404,85.83,85.88,85.8,85.81,14547.8233
2011-06-09 10:25:00,85.8,85.96,85.8,85.9,10639.452828140267,85.8,85.96,85.8,85.9,10639.4528
2011-06-09 10:30:00,85.88,85.98,85.82,85.92,12593.638041472152,85.88,85.98,85.82,85.92,12593.638
2011-06-09 10:35:00,85.91,85.93,85.81,85.85,11182.282054065792,85.91,85.93,85.81,85.85,11182.2821
2011-06-09 10:40:00,85.88,85.88,85.75,85.78,11507.979589621104,85.88,85.88,85.75,85.78,11507.9796
2011-06-09 10:45:00,85.81,85.92,85.79,85.88,8793.833459993486,85.81,85.92,85.79,85.88,8793.8335
2011-06-09 10:50:00,85.89,86.0,85.89,85.97,12376.506351101943,85.89,86.0,85.89,85.97,12376.5064
2011-06-09 10:55:00,85.95,86.05,85.95,86.03,7816.740853327544,85.95,86.05,85.95,86.03,7816.7409
2011-06-09 11:00:00,85.99,86.04,85.92,86.02,4994.02887851482,85.99,86.04,85.92,86.02,4994.0289
2011-06-09 11:05:00,86.0,86.03,85.89,85.89,5971.121485180763,86.0,86.03,85.89,85.89,5971.1215
2011-06-09 11:10:00,85.83,85.92,85.8,85.92,4234.067962219086,85.83,85.92,85.8,85.92,4234.068
2011-06-09 11:15:00,85.95,86.07,85.95,86.06,2605.5802844425143,85.95,86.07,85.95,86.06,2605.5803
2011-06-09 11:20:00,86.07,86.07,85.9,85.9,8251.004234067963,86.07,86.07,85.9,85.9,8251.0042
2011-06-09 11:25:00,85.89,85.89,85.86,85.87,2605.5802844425143,85.89,85.89,85.86,85.87,2605.5803
2011-06-09 11:30:00,85.9,85.91,85.9,85.9,6839.648246661601,85.9,85.91,85.9,85.9,6839.6482
2011-06-09 11:35:00,85.9,85.91,85.88,85.88,8033.872543697753,85.9,85.91,85.88,85.88,8033.8725
2011-06-09 11:40:00,85.9,85.91,85.84,85.85,31592.660948865487,85.9,85.91,85.84,85.85,31592.6609
2011-06-09 11:45:00,85.85,85.91,85.85,85.91,8468.135924438173,85.85,85.91,85.85,85.91,8468.1359
2011-06-09 11:50:00,85.9,85.98,85.89,85.93,13570.730648138097,85.9,85.98,85.89,85.93,13570.7306
2011-06-09 11:55:00,85.93,85.98,85.91,85.93,3582.6728911084574,85.93,85.98,85.91,85.93,3582.6729
2011-06-09 12:00:00,85.92,86.01,85.9,86.01,4668.3313429595055,85.92,86.01,85.9,86.01,4668.3313
2011-06-09 12:05:00,86.01,86.06,86.0,86.05,7816.740853327544,86.01,86.06,86.0,86.05,7816.7409
2011-06-09 12:10:00,86.06,86.16,86.06,86.11,7165.345782216915,86.06,86.16,86.06,86.11,7165.3458
2011-06-09 12:15:00,86.13,86.15,86.09,86.09,4451.199652589296,86.13,86.15,86.09,86.09,4451.1997
2011-06-09 12:20:00,86.07,86.14,86.06,86.14,5862.555639995658,86.07,86.14,86.06,86.14,5862.5556
2011-06-09 12:25:00,86.12,86.15,86.12,86.15,2605.5802844425143,86.12,86.15,86.12,86.15,2605.5803
2011-06-09 12:30:00,86.14,86.26,86.14,86.24,6188.253175550972,86.14,86.26,86.14,86.24,6188.2532
2011-06-09 12:35:00,86.22,86.25,86.18,86.24,8033.872543697753,86.22,86.25,86.18,86.24,8033.8725
2011-06-09 12:40:00,86.23,86.33,86.22,86.33,5753.989794810553,86.23,86.33,86.22,86.33,5753.9898
2011-06-09 12:45:00,86.33,86.46,86.33,86.45,12376.506351101943,86.33,86.46,86.33,86.45,12376.5064
2011-06-09 12:50:00,86.44,86.53,86.44,86.53,9988.05775702964,86.44,86.53,86.44,86.53,9988.0578
2011-06-09 12:55:00,86.51,86.52,86.36,86.36,12267.940505916838,86.51,86.52,86.36,86.36,12267.9405
2011-06-09 13:00:00,86.38,86.4,86.33,86.37,4234.067962219086,86.38,86.4,86.33,86.37,4234.068
2011-06-09 13:05:00,86.37,86.43,86.36,86.4,10530.886982955162,86.37,86.43,86.36,86.4,10530.887
2011-06-09 13:10:00,86.39,86.49,86.38,86.45,9770.92606665943,86.39,86.49,86.38,86.45,9770.9261
2011-06-09 13:15:00,86.45,86.53,86.45,86.52,4668.3313429595055,86.45,86.53,86.45,86.52,4668.3313
2011-06-09 13:20:00,86.54,86.56,86.51,86.54,4885.463033329715,86.54,86.56,86.51,86.54,4885.463
2011-06-09 13:25:00,86.54,86.59,86.53,86.57,24427.31516664857,86.54,86.59,86.53,86.57,24427.3152
2011-06-09 13:30:00,86.57,86.59,86.56,86.58,6731.082401476496,86.57,86.59,86.56,86.58,6731.0824
2011-06-09 13:35:00,86.58,86.59,86.54,86.54,8902.399305178591,86.58,86.59,86.54,86.54,8902.3993
2011-06-09 13:40:00,86.56,86.56,86.54,86.55,4559.7654977744005,86.56,86.56,86.54,86.55,4559.7655
2011-06-09 13:45:00,86.56,86.56,86.52,86.54,4451.199652589296,86.56,86.56,86.52,86.54,4451.1997
2011-06-09 13:50:00,86.54,86.6,86.54,86.56,8359.570079253068,86.54,86.6,86.54,86.56,8359.5701
2011-06-09 13:55:00,86.58,86.58,86.55,86.56,4451.199652589296,86.58,86.58,86.55,86.56,4451.1997
2011-06-09 14:00:00,86.54,86.6,86.53,86.57,34741.070459233524,86.54,86.6,86.53,86.57,34741.0705
2011-06-09 14:05:00,86.58,86.61,86.57,86.58,26272.93453479536,86.58,86.61,86.57,86.58,26272.9345
2011-06-09 14:10:00,86.58,86.6,86.56,86.6,10205.189447399847,86.58,86.6,86.56,86.6,10205.1894
2011-06-09 14:15:00,86.6,86.65,86.6,86.61,9553.79437628922,86.6,86.65,86.6,86.61,9553.7944
2011-06-09 14:20:00,86.62,86.63,86.56,86.56,23341.65671479753,86.62,86.63,86.56,86.56,23341.6567
2011-06-09 14:25:00,86.56,86.58,86.55,86.56,11942.242970361523,86.56,86.58,86.55,86.56,11942.243
2011-06-09 14:30:00,86.56,86.58,86.56,86.57,5645.423949625448,86.56,86.58,86.56,86.57,5645.4239
2011-06-09 14:35:00,86.57,86.58,86.54,86.56,11073.716208880687,86.57,86.58,86.54,86.56,11073.7162
2011-06-09 14:40:00,86.55,86.57,86.55,86.56,7816.740853327544,86.55,86.57,86.55,86.56,7816.7409
2011-06-09 14:45:00,86.56,86.59,86.56,86.57,6296.819020736077,86.56,86.59,86.56,86.57,6296.819
2011-06-09 14:50:00,86.57,86.58,86.57,86.58,10856.584518510475,86.57,86.58,86.57,86.58,10856.5845
2011-06-09 14:55:00,86.57,86.58,86.56,86.56,14656.389099989145,86.57,86.58,86.56,86.56,14656.3891
2011-06-09 15:00:00,86.57,86.58,86.56,86.56,11073.716208880687,86.57,86.58,86.56,86.56,11073.7162
2011-06-09 15:05:00,86.56,86.58,86.56,86.58,12810.769731842363,86.56,86.58,86.56,86.58,12810.7697
2011-06-09 15:10:00,86.57,86.58,86.57,86.57,9336.662685919013,86.57,86.58,86.57,86.57,9336.6627
2011-06-09 15:15:00,86.58,86.58,86.5,86.51,14439.257409618936,86.58,86.58,86.5,86.51,14439.2574
2011-06-09 15:20:00,86.52,86.53,86.46,86.46,14222.125719248725,86.52,86.53,86.46,86.46,14222.1257
2011-06-09 15:25:00,86.47,86.48,86.45,86.45,13679.296493323202,86.47,86.48,86.45,86.45,13679.2965
2011-06-09 15:30:00,86.46,86.48,86.43,86.46,17370.535229616762,86.46,86.48,86.43,86.46,17370.5352
2011-06-09 15:35:00,86.46,86.53,86.45,86.52,19433.28628813376,86.46,86.53,86.45,86.52,19433.2863
2011-06-09 15:40:00,86.52,86.53,86.46,86.46,23341.65671479753,86.52,86.53,86.46,86.46,23341.6567
2011-06-09 15:45:00,86.46,86.46,86.24,86.33,40495.06025404408,86.46,86.46,86.24,86.33,40495.0603
2011-06-09 15:50:00,86.33,86.4,86.3,86.39,35066.76799478884,86.33,86.4,86.3,86.39,35066.768
2011-06-09 15:55:00,86.4,86.49,86.33,86.33,103788.94799696017,86.4,86.49,86.33,86.33,103788.948
2011-06-10 09:30:00,86.06,86.06,85.48,85.57,65465.20464661818,86.06,86.06,85.48,85.57,65465.2046
2011-06-10 09:35:00,85.57,85.57,85.4,85.55,35175.333839973944,85.57,85.57,85.4,85.55,35175.3338
2011-06-10 09:40:00,85.51,85.87,85.51,85.78,19758.98382368907,85.51,85.87,85.51,85.78,19758.9838
2011-06-10 09:45:00,85.78,85.87,85.61,85.81,25947.23699924004,85.78,85.87,85.61,85.81,25947.237
2011-06-10 09:50:00,85.83,85.9,85.75,85.77,18347.627836282707,85.83,85.9,85.75,85.77,18347.6278
2011-06-10 09:55:00,85.78,85.92,85.75,85.9,35175.333839973944,85.78,85.92,85.75,85.9,35175.3338
2011-06-10 10:00:00,85.92,85.98,85.78,85.81,21604.60319183585,85.92,85.98,85.78,85.81,21604.6032
2011-06-10 10:05:00,85.78,85.81,85.64,85.66,18673.325371838026,85.78,85.81,85.64,85.66,18673.3254
2011-06-10 10:10:00,85.66,85.69,85.61,85.67,22907.393334057106,85.66,85.69,85.61,85.67,22907.3933
2011-06-10 10:15:00,85.66,85.68,85.53,85.64,14764.95494517425,85.66,85.68,85.53,85.64,14764.9549
2011-06-10 10:20:00,85.64,85.73,85.63,85.68,18021.930300727392,85.64,85.73,85.63,85.68,18021.9303
2011-06-10 10:25:00,85.68,85.72,85.63,85.7,20084.681359244383,85.68,85.72,85.63,85.7,20084.6814
2011-06-10 10:30:00,85.69,85.72,85.63,85.7,19650.417978503963,85.69,85.72,85.63,85.7,19650.418
2011-06-10 10:35:00,85.68,85.75,85.64,85.64,12050.80881554663,85.68,85.75,85.64,85.64,12050.8088
2011-06-10 10:40:00,85.63,85.64,85.42,85.51,15199.218325914668,85.63,85.64,85.42,85.51,15199.2183
2011-06-10 10:45:00,85.49,85.49,85.39,85.43,11182.282054065792,85.49,85.49,85.39,85.43,11182.2821
2011-06-10 10:50:00,85.43,85.48,85.34,85.37,13353.598957767888,85.43,85.48,85.34,85.37,13353.599
2011-06-10 10:55:00,85.39,85.39,85.21,85.22,19650.417978503963,85.39,85.39,85.21,85.22,19650.418
2011-06-10 11:00:00,85.25,85.28,85.15,85.16,15850.613397025296,85.25,85.28,85.15,85.16,15850.6134
2011-06-10 11:05:00,85.16,85.16,85.05,85.16,26490.066225165563,85.16,85.16,85.05,85.16,26490.0662
2011-06-10 11:10:00,85.18,85.23,85.12,85.14,11399.413744436,85.18,85.23,85.12,85.14,11399.4137
2011-06-10 11:15:00,85.15,85.15,84.92,85.01,19758.98382368907,85.15,85.15,84.92,85.01,19758.9838
2011-06-10 11:20:00,85.02,85.09,85.02,85.09,11942.242970361523,85.02,85.09,85.02,85.09,11942.243
2011-06-10 11:25:00,85.09,85.09,84.95,85.01,15307.784171099773,85.09,85.09,84.95,85.01,15307.7842
2011-06-10 11:30:00,85.01,85.01,84.9,84.94,14656.389099989145,85.01,85.01,84.9,84.94,14656.3891
2011-06-10 11:35:00,84.93,84.99,84.83,84.87,11507.979589621104,84.93,84.99,84.83,84.87,11507.9796
2011-06-10 11:40:00,84.88,84.99,84.88,84.98,10639.452828140267,84.88,84.99,84.88,84.98,10639.4528
2011-06-10 11:45:00,84.98,85.03,84.97,85.01,7925.306698512648,84.98,85.03,84.97,85.01,7925.3067
2011-06-10 11:50:00,85.03,85.04,84.95,84.96,5536.858104440344,85.03,85.04,84.95,84.96,5536.8581
2011-06-10 11:55:00,84.96,84.96,84.84,84.87,14439.257409618936,84.96,84.96,84.84,84.87,14439.2574
2011-06-10 12:00:00,84.88,84.93,84.88,84.92,13136.467267397677,84.88,84.93,84.88,84.92,13136.4673
2011-06-10 12:05:00,84.94,85.01,84.94,85.01,6405.384865921182,84.94,85.01,84.94,85.01,6405.3849
2011-06-10 12:10:00,85.0,85.0,84.8,84.85,13245.033112582782,85.0,85.0,84.8,84.85,13245.0331
2011-06-10 12:15:00,84.86,84.86,84.74,84.74,25947.23699924004,84.86,84.86,84.74,84.74,25947.237
2011-06-10 12:20:00,84.75,84.79,84.72,84.76,24753.012702203887,84.75,84.79,84.72,84.76,24753.0127
2011-06-10 12:25:00,84.76,84.76,84.57,84.58,10096.623602214744,84.76,84.76,84.57,84.58,10096.6236
2011-06-10 12:30:00,84.58,84.68,84.56,84.68,12810.769731842363,84.58,84.68,84.56,84.68,12810.7697
2011-06-10 12:35:00,84.7,84.74,84.68,84.73,3365.541200738248,84.7,84.74,84.68,84.73,3365.5412
2011-06-10 12:40:00,84.71,84.71,84.65,84.66,8902.399305178591,84.71,84.71,84.65,84.66,8902.3993
2011-06-10 12:45:00,84.66,84.66,84.58,84.58,4776.89718814461,84.66,84.66,84.58,84.58,4776.8972
2011-06-10 12:50:00,84.58,84.65,84.55,84.6,14764.95494517425,84.58,84.65,84.55,84.6,14764.9549
2011-06-10 12:55:00,84.6,84.75,84.6,84.72,38432.30919552709,84.6,84.75,84.6,84.72,38432.3092
2011-06-10 13:00:00,84.72,84.74,84.67,84.71,17044.837694061447,84.72,84.74,84.67,84.71,17044.8377
2011-06-10 13:05:00,84.7,84.8,84.67,84.8,10856.584518510475,84.7,84.8,84.67,84.8,10856.5845
2011-06-10 13:10:00,84.8,84.81,84.72,84.81,20518.944739984803,84.8,84.81,84.72,84.81,20518.9447
2011-06-10 13:15:00,84.81,84.95,84.81,84.91,21170.33981109543,84.81,84.95,84.81,84.91,21170.3398
2011-06-10 13:20:00,84.9,84.92,84.87,84.9,7925.306698512648,84.9,84.92,84.87,84.9,7925.3067
2011-06-10 13:25:00,84.87,84.87,84.77,84.81,15959.1792422104,84.87,84.87,84.77,84.81,15959.1792
2011-06-10 13:30:00,84.81,84.89,84.76,84.83,20844.642275540114,84.81,84.89,84.76,84.83,20844.6423
2011-06-10 13:35:00,84.81,84.83,84.63,84.65,13896.42818369341,84.81,84.83,84.63,84.65,13896.4282
2011-06-10 13:40:00,84.64,84.65,84.54,84.54,13245.033112582782,84.64,84.65,84.54,84.54,13245.0331
2011-06-10 13:45:00,84.54,84.54,84.47,84.5,12159.374660731732,84.54,84.54,84.47,84.5,12159.3747
2011-06-10 13:50:00,84.49,84.64,84.47,84.63,15742.04755184019,84.49,84.64,84.47,84.63,15742.0476
2011-06-10 13:55:00,84.64,84.77,84.64,84.74,17370.535229616762,84.64,84.77,84.64,84.74,17370.5352
2011-06-10 14:00:00,84.72,84.84,84.7,84.84,19541.85213331886,84.72,84.84,84.7,84.84,19541.8521
2011-06-10 14:05:00,84.84,85.07,84.81,84.93,10530.886982955162,84.84,85.07,84.81,84.93,10530.887
2011-06-10 14:10:00,84.91,85.09,84.86,85.08,25838.671154054937,84.91,85.09,84.86,85.08,25838.6712
2011-06-10 14:15:00,85.08,85.16,84.95,85.11,31701.22679405059,85.08,85.16,84.95,85.11,31701.2268
2011-06-10 14:20:00,85.07,85.07,84.81,84.81,24101.61763109326,85.07,85.07,84.81,84.81,24101.6176
2011-06-10 14:25:00,84.83,84.84,84.74,84.76,16393.44262295082,84.83,84.84,84.74,84.76,16393.4426
2011-06-10 14:30:00,84.74,84.81,84.74,84.74,19107.58875257844,84.74,84.81,84.74,84.74,19107.5888
2011-06-10 14:35:00,84.74,84.83,84.74,84.74,13136.467267397677,84.74,84.83,84.74,84.74,13136.4673
2011-06-10 14:40:00,84.75,84.81,84.74,84.76,11073.716208880687,84.75,84.81,84.74,84.76,11073.7162
2011-06-10 14:45:00,84.74,84.78,84.74,84.75,9879.491911844534,84.74,84.78,84.74,84.75,9879.4919
2011-06-10 14:50:00,84.74,84.81,84.74,84.77,14982.086635544458,84.74,84.81,84.74,84.77,14982.0866
2011-06-10 14:55:00,84.78,84.81,84.75,84.81,15090.652480729565,84.78,84.81,84.75,84.81,15090.6525
2011-06-10 15:00:00,84.81,84.86,84.75,84.79,21387.47150146564,84.81,84.86,84.75,84.79,21387.4715
2011-06-10 15:05:00,84.78,84.84,84.76,84.8,60688.307458473566,84.78,84.84,84.76,84.8,60688.3075
2011-06-10 15:10:00,84.8,84.86,84.79,84.8,10205.189447399847,84.8,84.86,84.79,84.8,10205.1894
2011-06-10 15:15:00,84.8,84.87,84.78,84.81,14873.520790359353,84.8,84.87,84.78,84.81,14873.5208
2011-06-10 15:20:00,84.82,84.82,84.76,84.78,10205.189447399847,84.82,84.82,84.76,84.78,10205.1894
2011-06-10 15:25:00,84.77,84.77,84.62,84.62,20844.642275540114,84.77,84.77,84.62,84.62,20844.6423
2011-06-10 15:30:00,84.62,84.66,84.59,84.62,16610.57431332103,84.62,84.66,84.59,84.62,16610.5743
2011-06-10 15:35:00,84.62,84.62,84.47,84.49,19107.58875257844,84.62,84.62,84.47,84.49,19107.5888
2011-06-10 15:40:00,84.49,84.49,84.35,84.35,18781.891217023127,84.49,84.49,84.35,84.35,18781.8912
2011-06-10 15:45:00,84.35,84.35,84.02,84.1,120290.95646509608,84.35,84.35,84.02,84.1,120290.9565
2011-06-10 15:50:00,84.03,84.23,84.01,84.17,66225.16556291391,84.03,84.23,84.01,84.17,66225.1656
2011-06-10 15:55:00,84.16,84.21,84.0,84.01,96189.33883400285,84.16,84.21,84.0,84.01,96189.3388
2011-06-13 09:30:00,84.03,84.23,83.89,83.96,22147.43241776137,84.03,84.23,83.89,83.96,22147.4324
2011-06-13 09:35:00,83.95,84.53,83.94,84.48,40929.3236347845,83.95,84.53,83.94,84.48,40929.3236
2011-06-13 09:40:00,84.48,84.73,84.29,84.53,33546.84616219738,84.48,84.73,84.29,84.53,33546.8462
2011-06-13 09:45:00,84.59,84.7,84.54,84.67,11942.242970361523,84.59,84.7,84.54,84.67,11942.243
2011-06-13 09:50:00,84.65,84.8,84.65,84.71,19758.98382368907,84.65,84.8,84.65,84.71,19758.9838
2011-06-13 09:55:00,84.71,84.78,84.7,84.77,13462.164802952992,84.71,84.78,84.7,84.77,13462.1648
2011-06-13 10:00:00,84.72,84.8,84.55,84.78,21278.90565628053,84.72,84.8,84.55,84.78,21278.9057
2011-06-13 10:05:00,84.82,84.82,84.67,84.74,17696.232765172077,84.82,84.82,84.67,84.74,17696.2328
2011-06-13 10:10:00,84.74,84.76,84.59,84.64,6731.082401476496,84.74,84.76,84.59,84.64,6731.0824
2011-06-13 10:15:00,84.66,84.81,84.66,84.76,8468.135924438173,84.66,84.81,84.66,84.76,8468.1359
2011-06-13 10:20:00,84.74,84.82,84.7,84.79,7599.609162957334,84.74,84.82,84.7,84.79,7599.6092
2011-06-13 10:25:00,84.79,85.0,84.79,84.97,10096.623602214744,84.79,85.0,84.79,84.97,10096.6236
2011-06-13 10:30:00,85.0,85.04,84.94,85.03,9770.92606665943,85.0,85.04,84.94,85.03,9770.9261
2011-06-13 10:35:00,84.99,85.01,84.93,84.94,10205.189447399847,84.99,85.01,84.93,84.94,10205.1894
2011-06-13 10:40:00,84.95,84.99,84.86,84.89,12593.638041472152,84.95,84.99,84.86,84.89,12593.638
2011-06-13 10:45:00,84.88,84.95,84.81,84.83,8793.833459993486,84.88,84.95,84.81,84.83,8793.8335
2011-06-13 10:50:00,84.83,84.88,84.75,84.77,10096.623602214744,84.83,84.88,84.75,84.77,10096.6236
2011-06-13 10:55:00,84.79,84.86,84.75,84.86,8685.267614808381,84.79,84.86,84.75,84.86,8685.2676
2011-06-13 11:00:00,84.87,84.87,84.71,84.72,9553.79437628922,84.87,84.87,84.71,84.72,9553.7944
2011-06-13 11:05:00,84.71,84.82,84.66,84.66,12376.506351101943,84.71,84.82,84.66,84.66,12376.5064
2011-06-13 11:10:00,84.65,84.79,84.64,84.7,5862.555639995658,84.65,84.79,84.64,84.7,5862.5556
2011-06-13 11:15:00,84.7,84.7,84.64,84.7,6731.082401476496,84.7,84.7,84.64,84.7,6731.0824
2011-06-13 11:20:00,84.72,84.79,84.63,84.78,5428.292259255239,84.72,84.79,84.63,84.78,5428.2923
2011-06-13 11:25:00,84.76,84.78,84.72,84.72,4559.7654977744005,84.76,84.78,84.72,84.72,4559.7655
2011-06-13 11:30:00,84.7,84.71,84.61,84.64,2931.277819997829,84.7,84.71,84.61,84.64,2931.2778
2011-06-13 11:35:00,84.61,84.7,84.61,84.7,5536.858104440344,84.61,84.7,84.61,84.7,5536.8581
2011-06-13 11:40:00,84.68,84.75,84.63,84.65,9010.965150363696,84.68,84.75,84.63,84.65,9010.9652
2011-06-13 11:45:00,84.68,84.7,84.56,84.58,9988.05775702964,84.68,84.7,84.56,84.58,9988.0578
2011-06-13 11:50:00,84.57,84.57,84.49,84.56,7382.477472587125,84.57,84.57,84.49,84.56,7382.4775
2011-06-13 11:55:00,84.52,84.54,84.46,84.54,7491.043317772229,84.52,84.54,84.46,84.54,7491.0433
2011-06-13 12:00:00,84.52,84.57,84.49,84.54,7491.043317772229,84.52,84.57,84.49,84.54,7491.0433
2011-06-13 12:05:00,84.55,84.57,84.51,84.52,3582.6728911084574,84.55,84.57,84.51,84.52,3582.6729
2011-06-13 12:10:00,84.53,84.55,84.5,84.55,3256.975355553143,84.53,84.55,84.5,84.55,3256.9754
2011-06-13 12:15:00,84.56,84.56,84.42,84.42,5753.989794810553,84.56,84.56,84.42,84.42,5753.9898
2011-06-13 12:20:00,84.46,84.53,84.45,84.46,31484.09510368038,84.46,84.53,84.45,84.46,31484.0951
2011-06-13 12:25:00,84.46,84.46,84.38,84.43,36260.992291824994,84.46,84.46,84.38,84.43,36260.9923
2011-06-13 12:30:00,84.44,84.55,84.44,84.55,6079.687330365867,84.44,84.55,84.44,84.55,6079.6873
2011-06-13 12:35:00,84.51,84.53,84.47,84.51,4559.7654977744005,84.51,84.53,84.47,84.51,4559.7655
2011-06-13 12:40:00,84.53,84.53,84.46,84.47,2931.277819997829,84.53,84.53,84.46,84.47,2931.2778
2011-06-13 12:45:00,84.48,84.51,84.47,84.51,5319.726414070134,84.48,84.51,84.47,84.51,5319.7264
2011-06-13 12:50:00,84.51,84.57,84.51,84.52,15090.652480729565,84.51,84.57,84.51,84.52,15090.6525
2011-06-13 12:55:00,84.53,84.54,84.47,84.52,9228.096840733906,84.53,84.54,84.47,84.52,9228.0968
2011-06-13 13:00:00,84.5,84.52,84.4,84.41,18564.75952665292,84.5,84.52,84.4,84.41,18564.7595
2011-06-13 13:05:00,84.41,84.44,84.37,84.41,13027.901422212572,84.41,84.44,84.37,84.41,13027.9014
2011-06-13 13:10:00,84.4,84.46,84.39,84.46,9770.92606665943,84.4,84.46,84.39,84.46,9770.9261
2011-06-13 13:15:00,84.46,84.56,84.46,84.55,13027.901422212572,84.46,84.56,84.46,84.55,13027.9014
2011-06-13 13:20:00,84.57,84.59,84.51,84.52,4451.199652589296,84.57,84.59,84.51,84.52,4451.1997
2011-06-13 13:25:00,84.54,84.59,84.54,84.57,4234.067962219086,84.54,84.59,84.54,84.57,4234.068
2011-06-13 13:30:00,84.58,84.62,84.56,84.56,2062.7510585169907,84.58,84.62,84.56,84.56,2062.7511
2011-06-13 13:35:00,84.56,84.67,84.56,84.64,10856.584518510475,84.56,84.67,84.56,84.64,10856.5845
2011-06-13 13:40:00,84.67,84.68,84.6,84.62,8359.570079253068,84.67,84.68,84.6,84.62,8359.5701
2011-06-13 13:45:00,84.62,84.62,84.58,84.59,7925.306698512648,84.62,84.62,84.58,84.59,7925.3067
2011-06-13 13:50:00,84.58,84.67,84.58,84.62,11182.282054065792,84.58,84.67,84.58,84.62,11182.2821
2011-06-13 13:55:00,84.62,84.7,84.58,84.7,38975.13842145261,84.62,84.7,84.58,84.7,38975.1384
2011-06-13 14:00:00,84.7,84.7,84.62,84.68,8359.570079253068,84.7,84.7,84.62,84.68,8359.5701
2011-06-13 14:05:00,84.7,84.76,84.67,84.68,30398.43665182933,84.7,84.76,84.67,84.68,30398.4367
2011-06-13 14:10:00,84.66,84.7,84.65,84.66,4776.89718814461,84.66,84.7,84.65,84.66,4776.8972
2011-06-13 14:15:00,84.64,84.69,84.64,84.68,5862.555639995658,84.64,84.69,84.64,84.68,5862.5556
2011-06-13 14:20:00,84.68,84.7,84.66,84.69,4885.463033329715,84.68,84.7,84.66,84.69,4885.463
2011-06-13 14:25:00,84.68,84.68,84.58,84.59,9336.662685919013,84.68,84.68,84.58,84.59,9336.6627
2011-06-13 14:30:00,84.59,84.6,84.5,84.51,10096.623602214744,84.59,84.6,84.5,84.51,10096.6236
2011-06-13 14:35:00,84.5,84.54,84.5,84.53,5645.423949625448,84.5,84.54,84.5,84.53,5645.4239
2011-06-13 14:40:00,84.52,84.62,84.51,84.6,2605.5802844425143,84.52,84.62,84.51,84.6,2605.5803
2011-06-13 14:45:00,84.63,84.69,84.55,84.68,18564.75952665292,84.63,84.69,84.55,84.68,18564.7595
2011-06-13 14:50:00,84.67,84.71,84.55,84.65,21278.90565628053,84.67,84.71,84.55,84.65,21278.9057
2011-06-13 14:55:00,84.63,84.65,84.56,84.56,4559.7654977744005,84.63,84.65,84.56,84.56,4559.7655
2011-06-13 15:00:00,84.58,84.58,84.52,84.56,12919.335577027468,84.58,84.58,84.52,84.56,12919.3356
2011-06-13 15:05:00,84.56,84.67,84.56,84.6,17479.101074801867,84.56,84.67,84.56,84.6,17479.1011
2011-06-13 15:10:00,84.58,84.61,84.54,84.59,13353.598957767888,84.58,84.61,84.54,84.59,13353.599
2011-06-13 15:15:00,84.58,84.66,84.48,84.62,30181.304961459125,84.58,84.66,84.48,84.62,30181.305
2011-06-13 15:20:00,84.62,84.65,84.58,84.58,13027.901422212572,84.62,84.65,84.58,84.58,13027.9014
2011-06-13 15:25:00,84.57,84.61,84.55,84.57,12485.072196287048,84.57,84.61,84.55,84.57,12485.0722
2011-06-13 15:30:00,84.56,84.57,84.48,84.48,14004.994028878516,84.56,84.57,84.48,84.48,14004.994
2011-06-13 15:35:00,84.49,84.51,84.42,84.44,24318.749321463467,84.49,84.51,84.42,84.44,24318.7493
2011-06-13 15:40:00,84.45,84.5,84.37,84.4,14439.257409618936,84.45,84.5,84.37,84.4,14439.2574
2011-06-13 15:45:00,84.41,84.46,84.36,84.42,24427.31516664857,84.41,84.46,84.36,84.42,24427.3152
2011-06-13 15:50:00,84.43,84.54,84.43,84.51,36043.860601454784,84.43,84.54,84.43,84.51,36043.8606
2011-06-13 15:55:00,84.52,84.53,84.46,84.52,57105.63456736511,84.52,84.53,84.46,84.52,57105.6346
2011-06-14 09:30:00,85.28,85.48,84.93,85.38,72413.41873846488,85.28,85.48,84.93,85.38,72413.4187
2011-06-14 09:35:00,85.45,85.51,85.2,85.2,21387.47150146564,85.45,85.51,85.2,85.2,21387.4715
2011-06-14 09:40:00,85.2,85.27,85.16,85.24,27684.29052220172,85.2,85.27,85.16,85.24,27684.2905
2011-06-14 09:45:00,85.24,85.36,85.19,85.31,31701.22679405059,85.24,85.36,85.19,85.31,31701.2268
2011-06-14 09:50:00,85.28,85.39,85.24,85.29,12267.940505916838,85.28,85.39,85.24,85.29,12267.9405
2011-06-14 09:55:00,85.32,85.43,85.26,85.41,14764.95494517425,85.32,85.43,85.26,85.41,14764.9549
2011-06-14 10:00:00,85.4,85.66,85.33,85.66,32352.62186516122,85.4,85.66,85.33,85.66,32352.6219
2011-06-14 10:05:00,85.66,85.69,85.59,85.67,22364.564108131584,85.66,85.69,85.59,85.67,22364.5641
2011-06-14 10:10:00,85.66,85.84,85.66,85.7,22581.69579850179,85.66,85.84,85.66,85.7,22581.6958
2011-06-14 10:15:00,85.69,85.87,85.67,85.85,22907.393334057106,85.69,85.87,85.67,85.85,22907.3933
2011-06-14 10:20:00,85.83,85.87,85.78,85.86,28444.25143849745,85.83,85.87,85.78,85.86,28444.2514
2011-06-14 10:25:00,85.84,85.93,85.76,85.85,19324.72044294865,85.84,85.93,85.76,85.85,19324.7204
2011-06-14 10:30:00,85.83,85.88,85.78,85.81,32352.62186516122,85.83,85.88,85.78,85.81,32352.6219
2011-06-14 10:35:00,85.82,85.97,85.82,85.97,18130.496145912497,85.82,85.97,85.82,85.97,18130.4961
2011-06-14 10:40:00,85.97,86.04,85.9,86.01,15633.481706655088,85.97,86.04,85.9,86.01,15633.4817
2011-06-14 10:45:00,86.01,86.02,85.92,85.95,5102.5947236999245,86.01,86.02,85.92,85.95,5102.5947
2011-06-14 10:50:00,85.95,86.04,85.92,85.98,12593.638041472152,85.95,86.04,85.92,85.98,12593.638
2011-06-14 10:55:00,85.97,85.98,85.84,85.94,41580.71870589512,85.97,85.98,85.84,85.94,41580.7187
2011-06-14 11:00:00,85.91,85.98,85.86,85.91,24753.012702203887,85.91,85.98,85.86,85.91,24753.0127
2011-06-14 11:05:00,85.91,85.94,85.87,85.93,12050.80881554663,85.91,85.94,85.87,85.93,12050.8088
2011-06-14 11:10:00,85.94,85.97,85.92,85.94,10313.755292584952,85.94,85.97,85.92,85.94,10313.7553
2011-06-14 11:15:00,85.93,85.98,85.93,85.94,11073.716208880687,85.93,85.98,85.93,85.94,11073.7162
2011-06-14 11:20:00,85.93,86.1,85.92,86.05,13462.164802952992,85.93,86.1,85.92,86.05,13462.1648
2011-06-14 11:25:00,86.04,86.07,85.98,85.98,5211.160568885029,86.04,86.07,85.98,85.98,5211.1606
2011-06-14 11:30:00,85.97,85.98,85.91,85.96,13570.730648138097,85.97,85.98,85.91,85.96,13570.7306
2011-06-14 11:35:00,85.97,85.99,85.96,85.98,9662.360221474324,85.97,85.99,85.96,85.98,9662.3602
2011-06-14 11:40:00,85.97,86.02,85.96,86.01,6079.687330365867,85.97,86.02,85.96,86.01,6079.6873
2011-06-14 11:45:00,86.01,86.14,86.0,86.14,18673.325371838026,86.01,86.14,86.0,86.14,18673.3254
2011-06-14 11:50:00,86.1,86.22,86.05,86.22,17370.535229616762,86.1,86.22,86.05,86.22,17370.5352
2011-06-14 11:55:00,86.22,86.29,86.21,86.27,13027.901422212572,86.22,86.29,86.21,86.27,13027.9014
2011-06-14 12:00:00,86.28,86.28,86.25,86.27,13896.42818369341,86.28,86.28,86.25,86.27,13896.4282
2011-06-14 12:05:00,86.26,86.33,86.26,86.33,19324.72044294865,86.26,86.33,86.26,86.33,19324.7204
2011-06-14 12:10:00,86.32,86.37,86.29,86.33,16067.745087395506,86.32,86.37,86.29,86.33,16067.7451
2011-06-14 12:15:00,86.33,86.38,86.33,86.35,9228.096840733906,86.33,86.38,86.33,86.35,9228.0968
2011-06-14 12:20:00,86.35,86.35,86.18,86.25,28987.08066442297,86.35,86.35,86.18,86.25,28987.0807
2011-06-14 12:25:00,86.23,86.33,86.23,86.33,11290.847899250895,86.23,86.33,86.23,86.33,11290.8479
2011-06-14 12:30:00,86.33,86.46,86.33,86.42,26815.76376072088,86.33,86.46,86.33,86.42,26815.7638
2011-06-14 12:35:00,86.39,86.42,86.36,86.41,7273.91162740202,86.39,86.42,86.36,86.41,7273.9116
2011-06-14 12:40:00,86.4,86.57,86.38,86.55,18456.19368146781,86.4,86.57,86.38,86.55,18456.1937
2011-06-14 12:45:00,86.54,86.62,86.54,86.6,43209.2063836717,86.54,86.62,86.54,86.6,43209.2064
2011-06-14 12:50:00,86.62,86.68,86.6,86.64,14547.82325480404,86.62,86.68,86.6,86.64,14547.8233
2011-06-14 12:55:00,86.65,86.69,86.61,86.63,11833.67712517642,86.65,86.69,86.61,86.63,11833.6771
2011-06-14 13:00:00,86.66,86.66,86.6,86.6,7273.91162740202,86.66,86.66,86.6,86.6,7273.9116
2011-06-14 13:05:00,86.61,86.62,86.58,86.61,8793.833459993486,86.61,86.62,86.58,86.61,8793.8335
2011-06-14 13:10:00,86.63,86.76,86.62,86.73,16067.745087395506,86.63,86.76,86.62,86.73,16067.7451
2011-06-14 13:15:00,86.71,86.71,86.68,86.7,4451.199652589296,86.71,86.71,86.68,86.7,4451.1997
2011-06-14 13:20:00,86.7,86.78,86.69,86.78,12919.335577027468,86.7,86.78,86.69,86.78,12919.3356
2011-06-14 13:25:00,86.79,86.86,86.76,86.84,20193.24720442949,86.79,86.86,86.76,86.84,20193.2472
2011-06-14 13:30:00,86.84,87.01,86.82,86.97,25621.539463684727,86.84,87.01,86.82,86.97,25621.5395
2011-06-14 13:35:00,86.97,87.01,86.89,86.89,16067.745087395506,86.97,87.01,86.89,86.89,16067.7451
2011-06-14 13:40:00,86.9,86.9,86.79,86.79,3039.8436651829334,86.9,86.9,86.79,86.79,3039.8437
2011-06-14 13:45:00,86.8,86.91,86.8,86.81,20193.24720442949,86.8,86.91,86.8,86.81,20193.2472
2011-06-14 13:50:00,86.82,86.85,86.8,86.84,9445.228531104114,86.82,86.85,86.8,86.84,9445.2285
2011-06-14 13:55:00,86.84,86.89,86.82,86.88,17804.798610357182,86.84,86.89,86.82,86.88,17804.7986
2011-06-14 14:00:00,86.87,86.89,86.8,86.84,21387.47150146564,86.87,86.89,86.8,86.84,21387.4715
2011-06-14 14:05:00,86.84,86.86,86.79,86.79,8793.833459993486,86.84,86.86,86.79,86.79,8793.8335
2011-06-14 14:10:00,86.79,86.82,86.62,86.62,10965.150363695582,86.79,86.82,86.62,86.62,10965.1504
2011-06-14 14:15:00,86.62,86.62,86.55,86.56,6839.648246661601,86.62,86.62,86.55,86.56,6839.6482
2011-06-14 14:20:00,86.56,86.59,86.56,86.59,9770.92606665943,86.56,86.59,86.56,86.59,9770.9261
2011-06-14 14:25:00,86.59,86.76,86.59,86.76,26381.50037998045,86.59,86.76,86.59,86.76,26381.5004
2011-06-14 14:30:00,86.77,87.03,86.77,87.03,38323.74335034198,86.77,87.03,86.77,87.03,38323.7434
2011-06-14 14:35:00,87.03,87.13,87.01,87.05,40603.62609922919,87.03,87.13,87.01,87.05,40603.6261
2011-06-14 14:40:00,87.04,87.11,87.03,87.1,17370.535229616762,87.04,87.11,87.03,87.1,17370.5352
2011-06-14 14:45:00,87.1,87.23,87.09,87.21,33872.54369775269,87.1,87.23,87.09,87.21,33872.5437
2011-06-14 14:50:00,87.21,87.23,87.15,87.18,31809.792639235697,87.21,87.23,87.15,87.18,31809.7926
2011-06-14 14:55:00,87.15,87.25,87.11,87.13,85224.18847030724,87.15,87.25,87.11,87.13,85224.1885
2011-06-14 15:00:00,87.14,87.18,87.11,87.16,33004.01693627185,87.14,87.18,87.11,87.16,33004.0169
2011-06-14 15:05:00,87.15,87.22,87.14,87.22,42123.54793182065,87.15,87.22,87.14,87.22,42123.5479
2011-06-14 15:10:00,87.23,87.27,87.23,87.23,30507.00249701444,87.23,87.27,87.23,87.23,30507.0025
2011-06-14 15:15:00,87.23,87.29,87.23,87.27,92715.23178807949,87.23,87.29,87.23,87.27,92715.2318
2011-06-14 15:20:00,87.27,87.28,87.15,87.15,71002.06275105852,87.27,87.28,87.15,87.15,71002.0628
2011-06-14 15:25:00,87.16,87.17,87.02,87.06,58734.12224514168,87.16,87.17,87.02,87.06,58734.1222
2011-06-14 15:30:00,87.06,87.27,87.06,87.14,101834.76278362828,87.06,87.27,87.06,87.14,101834.7628
2011-06-14 15:35:00,87.14,87.16,87.08,87.09,44077.73314515254,87.14,87.16,87.08,87.09,44077.7331
2011-06-14 15:40:00,87.1,87.33,87.1,87.27,52545.86906959071,87.1,87.33,87.1,87.27,52545.8691
2011-06-14 15:45:00,87.26,87.39,87.2,87.38,75018.9990229074,87.26,87.39,87.2,87.38,75018.999
2011-06-14 15:50:00,87.36,87.46,87.3,87.44,148843.77374877865,87.36,87.46,87.3,87.44,148843.7737
2011-06-14 15:55:00,87.44,87.62,87.31,87.39,295190.53305829986,87.44,87.62,87.31,87.39,295190.5331
2011-06-15 09:30:00,86.48,87.1,86.31,86.61,93909.45608511564,86.48,87.1,86.31,86.61,93909.4561
2011-06-15 09:35:00,86.62,87.12,86.58,86.89,93475.1927043752,86.62,87.12,86.58,86.89,93475.1927
2011-06-15 09:40:00,86.89,87.15,86.83,87.1,31592.660948865487,86.89,87.15,86.83,87.1,31592.6609
2011-06-15 09:45:00,87.16,87.18,86.88,87.06,29638.4757355336,87.16,87.18,86.88,87.06,29638.4757
2011-06-15 09:50:00,87.08,87.36,87.03,87.22,69482.14091846705,87.08,87.36,87.03,87.22,69482.1409
2011-06-15 09:55:00,87.22,87.28,87.09,87.22,19758.98382368907,87.22,87.28,87.09,87.22,19758.9838
2011-06-15 10:00:00,87.23,87.38,87.12,87.3,22473.12995331669,87.23,87.38,87.12,87.3,22473.13
2011-06-15 10:05:00,87.31,87.61,87.26,87.61,43752.03560959722,87.31,87.61,87.26,87.61,43752.0356
2011-06-15 10:10:00,87.57,87.8,87.46,87.55,38758.0067310824,87.57,87.8,87.46,87.55,38758.0067
2011-06-15 10:15:00,87.52,87.54,87.26,87.33,27141.4612962762,87.52,87.54,87.26,87.33,27141.4613
2011-06-15 10:20:00,87.31,87.36,87.12,87.13,22255.99826294648,87.31,87.36,87.12,87.13,22255.9983
2011-06-15 10:25:00,87.12,87.2,87.1,87.19,11616.54543480621,87.12,87.2,87.1,87.19,11616.5454
2011-06-15 10:30:00,87.15,87.19,86.93,86.94,16610.57431332103,87.15,87.19,86.93,86.94,16610.5743
2011-06-15 10:35:00,86.93,86.97,86.77,86.77,11833.67712517642,86.93,86.97,86.77,86.77,11833.6771
2011-06-15 10:40:00,86.76,86.84,86.72,86.72,15633.481706655088,86.76,86.84,86.72,86.72,15633.4817
2011-06-15 10:45:00,86.74,87.03,86.73,87.03,9770.92606665943,86.74,87.03,86.73,87.03,9770.9261
2011-06-15 10:50:00,87.03,87.03,86.96,87.0,7816.740853327544,87.03,87.03,86.96,87.0,7816.7409
2011-06-15 10:55:00,87.0,87.15,87.0,87.04,7708.175008142439,87.0,87.15,87.0,87.04,7708.175
2011-06-15 11:00:00,87.04,87.19,87.04,87.14,24101.61763109326,87.04,87.19,87.04,87.14,24101.6176
2011-06-15 11:05:00,87.13,87.19,87.11,87.12,11725.111279991315,87.13,87.19,87.11,87.12,11725.1113
2011-06-15 11:10:00,87.09,87.12,87.03,87.1,13570.730648138097,87.09,87.12,87.03,87.1,13570.7306
2011-06-15 11:15:00,87.11,87.15,87.07,87.11,5428.292259255239,87.11,87.15,87.07,87.11,5428.2923
2011-06-15 11:20:00,87.11,87.13,87.04,87.06,5211.160568885029,87.11,87.13,87.04,87.06,5211.1606
2011-06-15 11:25:00,87.04,87.1,87.04,87.09,17696.232765172077,87.04,87.1,87.04,87.09,17696.2328
2011-06-15 11:30:00,87.08,87.12,87.04,87.1,14004.994028878516,87.08,87.12,87.04,87.1,14004.994
2011-06-15 11:35:00,87.09,87.11,86.82,86.83,20084.681359244383,87.09,87.11,86.82,86.83,20084.6814
2011-06-15 11:40:00,86.83,86.86,86.69,86.8,11942.242970361523,86.83,86.86,86.69,86.8,11942.243
2011-06-15 11:45:00,86.79,86.79,86.68,86.68,19324.72044294865,86.79,86.79,86.68,86.68,19324.7204
2011-06-15 11:50:00,86.68,86.72,86.62,86.68,19758.98382368907,86.68,86.72,86.62,86.68,19758.9838
2011-06-15 11:55:00,86.67,86.68,86.37,86.37,20193.24720442949,86.67,86.68,86.37,86.37,20193.2472
2011-06-15 12:00:00,86.38,86.68,86.38,86.66,28444.25143849745,86.38,86.68,86.38,86.66,28444.2514
2011-06-15 12:05:00,86.68,86.9,86.64,86.87,19758.98382368907,86.68,86.9,86.64,86.87,19758.9838
2011-06-15 12:10:00,86.87,86.87,86.77,86.8,12485.072196287048,86.87,86.87,86.77,86.8,12485.0722
2011-06-15 12:15:00,86.79,86.81,86.72,86.75,22690.261643686896,86.79,86.81,86.72,86.75,22690.2616
2011-06-15 12:20:00,86.75,86.79,86.58,86.61,17696.232765172077,86.75,86.79,86.58,86.61,17696.2328
2011-06-15 12:25:00,86.59,86.6,86.38,86.6,16610.57431332103,86.59,86.6,86.38,86.6,16610.5743
2011-06-15 12:30:00,86.66,86.66,86.53,86.53,7925.306698512648,86.66,86.66,86.53,86.53,7925.3067
2011-06-15 12:35:00,86.55,86.64,86.53,86.63,8033.872543697753,86.55,86.64,86.53,86.63,8033.8725
2011-06-15 12:40:00,86.63,86.69,86.52,86.56,5753.989794810553,86.63,86.69,86.52,86.56,5753.9898
2011-06-15 12:45:00,86.52,86.59,86.41,86.42,10096.623602214744,86.52,86.59,86.41,86.42,10096.6236
2011-06-15 12:50:00,86.43,86.43,86.22,86.22,7165.345782216915,86.43,86.43,86.22,86.22,7165.3458
2011-06-15 12:55:00,86.22,86.24,86.16,86.2,14330.69156443383,86.22,86.24,86.16,86.2,14330.6916
2011-06-15 13:00:00,86.22,86.29,86.19,86.2,5971.121485180763,86.22,86.29,86.19,86.2,5971.1215
2011-06-15 13:05:00,86.19,86.23,86.17,86.17,7708.175008142439,86.19,86.23,86.17,86.17,7708.175
2011-06-15 13:10:00,86.18,86.2,86.14,86.17,14873.520790359353,86.18,86.2,86.14,86.17,14873.5208
2011-06-15 13:15:00,86.15,86.16,86.02,86.06,9010.965150363696,86.15,86.16,86.02,86.06,9010.9652
2011-06-15 13:20:00,86.02,86.1,85.95,86.09,6839.648246661601,86.02,86.1,85.95,86.09,6839.6482
2011-06-15 13:25:00,86.1,86.1,86.01,86.06,4451.199652589296,86.1,86.1,86.01,86.06,4451.1997
2011-06-15 13:30:00,86.04,86.1,85.92,85.92,5645.423949625448,86.04,86.1,85.92,85.92,5645.4239
2011-06-15 13:35:00,85.91,85.97,85.83,85.88,7816.740853327544,85.91,85.97,85.83,85.88,7816.7409
2011-06-15 13:40:00,85.91,86.04,85.89,86.03,6839.648246661601,85.91,86.04,85.89,86.03,6839.6482
2011-06-15 13:45:00,86.04,86.05,85.87,85.9,7491.043317772229,86.04,86.05,85.87,85.9,7491.0433
2011-06-15 13:50:00,85.9,85.93,85.74,85.74,6296.819020736077,85.9,85.93,85.74,85.74,6296.819
2011-06-15 13:55:00,85.78,85.98,85.77,85.96,6839.648246661601,85.78,85.98,85.77,85.96,6839.6482
2011-06-15 14:00:00,85.98,86.05,85.94,85.98,8685.267614808381,85.98,86.05,85.94,85.98,8685.2676
2011-06-15 14:05:00,85.97,86.12,85.92,86.09,15090.652480729565,85.97,86.12,85.92,86.09,15090.6525
2011-06-15 14:10:00,86.1,86.21,86.1,86.18,17479.101074801867,86.1,86.21,86.1,86.18,17479.1011
2011-06-15 14:15:00,86.18,86.27,86.16,86.19,21713.169037020954,86.18,86.27,86.16,86.19,21713.169
2011-06-15 14:20:00,86.19,86.22,86.13,86.15,40060.79687330366,86.19,86.22,86.13,86.15,40060.7969
2011-06-15 14:25:00,86.17,86.23,86.14,86.17,14656.389099989145,86.17,86.23,86.14,86.17,14656.3891
2011-06-15 14:30:00,86.15,86.29,86.14,86.27,17261.969384431657,86.15,86.29,86.14,86.27,17261.9694
2011-06-15 14:35:00,86.27,86.54,86.27,86.47,14982.086635544458,86.27,86.54,86.27,86.47,14982.0866
2011-06-15 14:40:00,86.47,86.47,86.32,86.41,28661.38312886766,86.47,86.47,86.32,86.41,28661.3831
2011-06-15 14:45:00,86.41,86.7,86.34,86.56,33221.14862664206,86.41,86.7,86.34,86.56,33221.1486
2011-06-15 14:50:00,86.54,86.63,86.45,86.51,28118.55390294213,86.54,86.63,86.45,86.51,28118.5539
2011-06-15 14:55:00,86.51,86.58,86.47,86.52,51351.64477255456,86.51,86.58,86.47,86.52,51351.6448
2011-06-15 15:00:00,86.52,86.61,86.48,86.52,37780.91412441646,86.52,86.61,86.48,86.52,37780.9141
2011-06-15 15:05:00,86.46,86.52,86.35,86.4,109108.6744110303,86.46,86.52,86.35,86.4,109108.6744
2011-06-15 15:10:00,86.4,86.55,86.36,86.54,35066.76799478884,86.4,86.55,86.36,86.54,35066.768
2011-06-15 15:15:00,86.55,86.63,86.51,86.53,35392.465530344154,86.55,86.63,86.51,86.53,35392.4655
2011-06-15 15:20:00,86.53,86.58,86.47,86.56,62642.492671805456,86.53,86.58,86.47,86.56,62642.4927
2011-06-15 15:25:00,86.55,86.58,86.47,86.51,21170.33981109543,86.55,86.58,86.47,86.51,21170.3398
2011-06-15 15:30:00,86.54,86.58,86.51,86.57,35283.89968515905,86.54,86.58,86.51,86.57,35283.8997
2011-06-15 15:35:00,86.58,86.58,86.39,86.42,70567.7993703181,86.58,86.58,86.39,86.42,70567.7994
2011-06-15 15:40:00,86.41,86.43,86.38,86.4,68287.9166214309,86.41,86.43,86.38,86.4,68287.9166
2011-06-15 15:45:00,86.4,86.47,86.31,86.33,127999.13147323852,86.4,86.47,86.31,86.33,127999.1315
2011-06-15 15:50:00,86.33,86.41,86.31,86.34,52654.43491477581,86.33,86.41,86.31,86.34,52654.4349
2011-06-15 15:55:00,86.36,86.41,86.24,86.41,97383.56313103896,86.36,86.41,86.24,86.41,97383.5631
2011-06-16 09:30:00,86.68,86.92,86.58,86.83,28878.51481923787,86.68,86.92,86.58,86.83,28878.5148
2011-06-16 09:35:00,86.8,86.91,86.77,86.8,26924.329605905983,86.8,86.91,86.77,86.8,26924.3296
2011-06-16 09:40:00,86.8,87.12,86.8,87.08,20301.8130496146,86.8,87.12,86.8,87.08,20301.813
2011-06-16 09:45:00,87.06,87.06,86.45,86.48,31375.52925849528,87.06,87.06,86.45,86.48,31375.5293
2011-06-16 09:50:00,86.46,86.57,86.39,86.42,22364.564108131584,86.46,86.57,86.39,86.42,22364.5641
2011-06-16 09:55:00,86.43,86.46,86.24,86.24,10856.584518510475,86.43,86.46,86.24,86.24,10856.5845
2011-06-16 10:00:00,86.25,86.25,85.87,86.15,37672.34827923135,86.25,86.25,85.87,86.15,37672.3483
2011-06-16 10:05:00,86.16,86.33,86.15,86.17,12919.335577027468,86.16,86.33,86.15,86.17,12919.3356
2011-06-16 10:10:00,86.19,86.21,86.06,86.09,32786.88524590164,86.19,86.21,86.06,86.09,32786.8852
2011-06-16 10:15:00,86.09,86.1,85.82,85.83,44403.430680707854,86.09,86.1,85.82,85.83,44403.4307
2011-06-16 10:20:00,85.83,85.86,85.76,85.82,22690.261643686896,85.83,85.86,85.76,85.82,22690.2616
2011-06-16 10:25:00,85.83,85.87,85.75,85.81,14982.086635544458,85.83,85.87,85.75,85.81,14982.0866
2011-06-16 10:30:00,85.78,86.04,85.78,86.04,6948.214091846705,85.78,86.04,85.78,86.04,6948.2141
2011-06-16 10:35:00,86.02,86.1,86.02,86.1,6513.950711106286,86.02,86.1,86.02,86.1,6513.9507
2011-06-16 10:40:00,86.09,86.12,86.03,86.12,6405.384865921182,86.09,86.12,86.03,86.12,6405.3849
2011-06-16 10:45:00,86.15,86.15,86.0,86.1,8142.438388882858,86.15,86.15,86.0,86.1,8142.4384
2011-06-16 10:50:00,86.11,86.15,86.02,86.05,7056.77993703181,86.11,86.15,86.02,86.05,7056.7799
2011-06-16 10:55:00,86.05,86.06,85.99,86.05,6079.687330365867,86.05,86.06,85.99,86.05,6079.6873
2011-06-16 11:00:00,86.04,86.05,85.84,85.86,12810.769731842363,86.04,86.05,85.84,85.86,12810.7697
2011-06-16 11:05:00,85.87,85.89,85.76,85.89,11616.54543480621,85.87,85.89,85.76,85.89,11616.5454
2011-06-16 11:10:00,85.89,85.96,85.86,85.9,6296.819020736077,85.89,85.96,85.86,85.9,6296.819
2011-06-16 11:15:00,85.9,86.15,85.9,86.1,10096.623602214744,85.9,86.15,85.9,86.1,10096.6236
2011-06-16 11:20:00,86.1,86.16,85.94,86.0,13787.862338508306,86.1,86.16,85.94,86.0,13787.8623
2011-06-16 11:25:00,86.01,86.11,85.98,86.11,3908.370426663772,86.01,86.11,85.98,86.11,3908.3704
2011-06-16 11:30:00,86.13,86.13,86.01,86.05,11507.979589621104,86.13,86.13,86.01,86.05,11507.9796
2011-06-16 11:35:00,86.07,86.09,85.99,86.02,5645.423949625448,86.07,86.09,85.99,86.02,5645.4239
2011-06-16 11:40:00,86.04,86.04,85.94,85.95,9988.05775702964,86.04,86.04,85.94,85.95,9988.0578
2011-06-16 11:45:00,85.94,86.06,85.91,85.91,8033.872543697753,85.94,86.06,85.91,85.91,8033.8725
2011-06-16 11:50:00,85.9,85.92,85.86,85.88,4559.7654977744005,85.9,85.92,85.86,85.88,4559.7655
2011-06-16 11:55:00,85.87,85.92,85.81,85.89,7925.306698512648,85.87,85.92,85.81,85.89,7925.3067
2011-06-16 12:00:00,85.88,86.1,85.88,86.1,5862.555639995658,85.88,86.1,85.88,86.1,5862.5556
2011-06-16 12:05:00,86.11,86.17,86.06,86.06,4234.067962219086,86.11,86.17,86.06,86.06,4234.068
2011-06-16 12:10:00,86.01,86.01,85.96,85.96,5102.5947236999245,86.01,86.01,85.96,85.96,5102.5947
2011-06-16 12:15:00,85.95,85.96,85.86,85.92,5862.555639995658,85.95,85.96,85.86,85.92,5862.5556
2011-06-16 12:20:00,85.93,85.97,85.91,85.93,6513.950711106286,85.93,85.97,85.91,85.93,6513.9507
2011-06-16 12:25:00,85.92,85.94,85.86,85.94,5971.121485180763,85.92,85.94,85.86,85.94,5971.1215
2011-06-16 12:30:00,85.94,85.94,85.82,85.85,5971.121485180763,85.94,85.94,85.82,85.85,5971.1215
2011-06-16 12:35:00,85.84,85.84,85.77,85.81,6731.082401476496,85.84,85.84,85.77,85.81,6731.0824
2011-06-16 12:40:00,85.8,85.81,85.75,85.79,9228.096840733906,85.8,85.81,85.75,85.79,9228.0968
2011-06-16 12:45:00,85.78,85.79,85.75,85.75,4342.633807404191,85.78,85.79,85.75,85.75,4342.6338
2011-06-16 12:50:00,85.75,85.75,85.68,85.75,12810.769731842363,85.75,85.75,85.68,85.75,12810.7697
2011-06-16 12:55:00,85.75,85.8,85.66,85.66,7816.740853327544,85.75,85.8,85.66,85.66,7816.7409
2011-06-16 13:00:00,85.68,85.68,85.53,85.59,18456.19368146781,85.68,85.68,85.53,85.59,18456.1937
2011-06-16 13:05:00,85.58,85.64,85.57,85.63,5645.423949625448,85.58,85.64,85.57,85.63,5645.4239
2011-06-16 13:10:00,85.63,85.65,85.58,85.61,6513.950711106286,85.63,85.65,85.58,85.61,6513.9507
2011-06-16 13:15:00,85.63,85.73,85.63,85.71,5536.858104440344,85.63,85.73,85.63,85.71,5536.8581
2011-06-16 13:20:00,85.69,85.72,85.61,85.62,10856.584518510475,85.69,85.72,85.61,85.62,10856.5845
2011-06-16 13:25:00,85.64,85.67,85.62,85.62,6839.648246661601,85.64,85.67,85.62,85.62,6839.6482
2011-06-16 13:30:00,85.62,85.66,85.52,85.56,6079.687330365867,85.62,85.66,85.52,85.56,6079.6873
2011-06-16 13:35:00,85.54,85.55,85.38,85.39,9010.965150363696,85.54,85.55,85.38,85.39,9010.9652
2011-06-16 13:40:00,85.4,85.43,85.39,85.4,28118.55390294213,85.4,85.43,85.39,85.4,28118.5539
2011-06-16 13:45:00,85.4,85.56,85.4,85.56,9119.5309955488,85.4,85.56,85.4,85.56,9119.531
2011-06-16 13:50:00,85.56,85.59,85.47,85.51,9228.096840733906,85.56,85.59,85.47,85.51,9228.0968
2011-06-16 13:55:00,85.51,85.56,85.41,85.47,10205.189447399847,85.51,85.56,85.41,85.47,10205.1894
2011-06-16 14:00:00,85.45,85.55,85.45,85.54,15307.784171099773,85.45,85.55,85.45,85.54,15307.7842
2011-06-16 14:05:00,85.54,85.54,85.45,85.51,13787.862338508306,85.54,85.54,85.45,85.51,13787.8623
2011-06-16 14:10:00,85.5,85.51,85.39,85.42,13787.862338508306,85.5,85.51,85.39,85.42,13787.8623
2011-06-16 14:15:00,85.42,85.51,85.33,85.49,16393.44262295082,85.42,85.51,85.33,85.49,16393.4426
2011-06-16 14:20:00,85.47,85.6,85.46,85.53,9662.360221474324,85.47,85.6,85.46,85.53,9662.3602
2011-06-16 14:25:00,85.51,85.63,85.51,85.61,8902.399305178591,85.51,85.63,85.51,85.61,8902.3993
2011-06-16 14:30:00,85.61,85.65,85.58,85.59,15633.481706655088,85.61,85.65,85.58,85.59,15633.4817
2011-06-16 14:35:00,85.58,85.62,85.47,85.48,15633.481706655088,85.58,85.62,85.47,85.48,15633.4817
2011-06-16 14:40:00,85.48,85.57,85.48,85.51,19433.28628813376,85.48,85.57,85.48,85.51,19433.2863
2011-06-16 14:45:00,85.51,85.53,85.39,85.39,15416.350016284878,85.51,85.53,85.39,85.39,15416.35
2011-06-16 14:50:00,85.35,85.52,85.35,85.48,9770.92606665943,85.35,85.52,85.35,85.48,9770.9261
2011-06-16 14:55:00,85.46,85.54,85.4,85.52,15524.915861469985,85.46,85.54,85.4,85.52,15524.9159
2011-06-16 15:00:00,85.52,85.55,85.46,85.53,12376.506351101943,85.52,85.55,85.46,85.53,12376.5064
2011-06-16 15:05:00,85.54,85.78,85.54,85.77,17044.837694061447,85.54,85.78,85.54,85.77,17044.8377
2011-06-16 15:10:00,85.77,85.91,85.76,85.86,18239.0619910976,85.77,85.91,85.76,85.86,18239.062
2011-06-16 15:15:00,85.84,85.94,85.83,85.92,14547.82325480404,85.84,85.94,85.83,85.92,14547.8233
2011-06-16 15:20:00,85.93,86.09,85.93,86.05,22364.564108131584,85.93,86.09,85.93,86.05,22364.5641
2011-06-16 15:25:00,86.07,86.13,86.05,86.05,16610.57431332103,86.07,86.13,86.05,86.05,16610.5743
2011-06-16 15:30:00,86.03,86.08,85.98,86.03,26924.329605905983,86.03,86.08,85.98,86.03,26924.3296
2011-06-16 15:35:00,86.04,86.12,85.99,86.01,28335.685593312344,86.04,86.12,85.99,86.01,28335.6856
2011-06-16 15:40:00,86.0,86.03,85.91,85.95,24970.144392574097,86.0,86.03,85.91,85.95,24970.1444
2011-06-16 15:45:00,85.94,86.01,85.93,85.98,27901.422212571924,85.94,86.01,85.93,85.98,27901.4222
2011-06-16 15:50:00,86.05,86.23,85.98,86.17,57322.76625773532,86.05,86.23,85.98,86.17,57322.7663
2011-06-16 15:55:00,86.19,86.22,86.08,86.17,86526.9786125285,86.19,86.22,86.08,86.17,86526.9786
2011-06-17 09:30:00,87.27,87.58,87.03,87.28,525675.8223862773,87.27,87.58,87.03,87.28,525675.8224
2011-06-17 09:35:00,87.32,87.39,87.22,87.27,115188.36174139616,87.32,87.39,87.22,87.27,115188.3617
2011-06-17 09:40:00,87.25,87.88,87.19,87.67,120942.35153620673,87.25,87.88,87.19,87.67,120942.3515
2011-06-17 09:45:00,87.7,88.39,87.68,88.08,76864.61839105417,87.7,88.39,87.68,88.08,76864.6184
2011-06-17 09:50:00,88.06,88.55,88.06,88.27,42666.377157746174,88.06,88.55,88.06,88.27,42666.3772
2011-06-17 09:55:00,88.19,88.48,88.08,88.12,53414.395831071546,88.19,88.48,88.08,88.12,53414.3958
2011-06-17 10:00:00,88.12,88.32,88.03,88.14,40820.7577895994,88.12,88.32,88.03,88.14,40820.7578
2011-06-17 10:05:00,88.15,88.17,88.05,88.08,23233.09086961242,88.15,88.17,88.05,88.08,23233.0909
2011-06-17 10:10:00,88.1,88.17,87.81,87.84,36260.992291824994,88.1,88.17,87.81,87.84,36260.9923
2011-06-17 10:15:00,87.84,88.0,87.65,87.69,60579.74161328846,87.84,88.0,87.65,87.69,60579.7416
2011-06-17 10:20:00,87.71,87.96,87.65,87.87,70024.97014439257,87.71,87.96,87.65,87.87,70024.9701
2011-06-17 10:25:00,87.87,87.9,87.68,87.82,62642.492671805456,87.87,87.9,87.68,87.82,62642.4927
2011-06-17 10:30:00,87.83,87.9,87.76,87.83,47660.406036261,87.83,87.9,87.76,87.83,47660.406
2011-06-17 10:35:00,87.85,87.94,87.81,87.88,31049.831722939965,87.85,87.94,87.81,87.88,31049.8317
2011-06-17 10:40:00,87.91,88.01,87.84,87.89,20518.944739984803,87.91,88.01,87.84,87.89,20518.9447
2011-06-17 10:45:00,87.86,87.86,87.67,87.68,24861.578547388992,87.86,87.86,87.67,87.68,24861.5785
2011-06-17 10:50:00,87.67,87.68,87.5,87.52,26490.066225165563,87.67,87.68,87.5,87.52,26490.0662
2011-06-17 10:55:00,87.52,87.61,87.47,87.5,14982.086635544458,87.52,87.61,87.47,87.5,14982.0866
2011-06-17 11:00:00,87.52,87.54,87.43,87.45,40277.92856367387,87.52,87.54,87.43,87.45,40277.9286
2011-06-17 11:05:00,87.44,87.5,87.2,87.36,128216.26316360872,87.44,87.5,87.2,87.36,128216.2632
2011-06-17 11:10:00,87.36,87.41,87.28,87.33,30181.304961459125,87.36,87.41,87.28,87.33,30181.305
2011-06-17 11:15:00,87.32,87.33,87.2,87.33,8033.872543697753,87.32,87.33,87.2,87.33,8033.8725
2011-06-17 11:20:00,87.31,87.34,87.27,87.34,16067.745087395506,87.31,87.34,87.27,87.34,16067.7451
2011-06-17 11:25:00,87.36,87.41,87.31,87.33,22255.99826294648,87.36,87.41,87.31,87.33,22255.9983
2011-06-17 11:30:00,87.33,87.34,87.2,87.29,9553.79437628922,87.33,87.34,87.2,87.29,9553.7944
2011-06-17 11:35:00,87.29,87.3,87.04,87.16,62533.92682662035,87.29,87.3,87.04,87.16,62533.9268
2011-06-17 11:40:00,87.14,87.15,86.91,86.95,8685.267614808381,87.14,87.15,86.91,86.95,8685.2676
2011-06-17 11:45:00,86.98,87.03,86.9,86.91,6405.384865921182,86.98,87.03,86.9,86.91,6405.3849
2011-06-17 11:50:00,86.93,86.99,86.8,86.93,9988.05775702964,86.93,86.99,86.8,86.93,9988.0578
2011-06-17 11:55:00,86.93,86.98,86.88,86.91,8576.701769623276,86.93,86.98,86.88,86.91,8576.7018
2011-06-17 12:00:00,86.94,86.94,86.83,86.83,6405.384865921182,86.94,86.94,86.83,86.83,6405.3849
2011-06-17 12:05:00,86.85,86.92,86.83,86.88,5319.726414070134,86.85,86.92,86.83,86.88,5319.7264
2011-06-17 12:10:00,86.91,86.98,86.89,86.95,4451.199652589296,86.91,86.98,86.89,86.95,4451.1997
2011-06-17 12:15:00,86.96,87.05,86.94,86.97,10965.150363695582,86.96,87.05,86.94,86.97,10965.1504
2011-06-17 12:20:00,86.97,87.13,86.97,87.08,29747.041580718706,86.97,87.13,86.97,87.08,29747.0416
2011-06-17 12:25:00,87.1,87.14,87.06,87.14,4994.02887851482,87.1,87.14,87.06,87.14,4994.0289
2011-06-17 12:30:00,87.15,87.26,87.15,87.19,7925.306698512648,87.15,87.26,87.15,87.19,7925.3067
2011-06-17 12:35:00,87.17,87.17,87.08,87.15,14547.82325480404,87.17,87.17,87.08,87.15,14547.8233
2011-06-17 12:40:00,87.13,87.15,86.99,87.12,6731.082401476496,87.13,87.15,86.99,87.12,6731.0824
2011-06-17 12:45:00,87.1,87.15,87.08,87.08,6405.384865921182,87.1,87.15,87.08,87.08,6405.3849
2011-06-17 12:50:00,87.08,87.09,87.03,87.07,11616.54543480621,87.08,87.09,87.03,87.07,11616.5454
2011-06-17 12:55:00,87.07,87.25,87.07,87.24,11725.111279991315,87.07,87.25,87.07,87.24,11725.1113
2011-06-17 13:00:00,87.25,87.25,87.07,87.12,13896.42818369341,87.25,87.25,87.07,87.12,13896.4282
2011-06-17 13:05:00,87.06,87.18,87.04,87.15,13896.42818369341,87.06,87.18,87.04,87.15,13896.4282
2011-06-17 13:10:00,87.13,87.2,87.07,87.16,109108.6744110303,87.13,87.2,87.07,87.16,109108.6744
2011-06-17 13:15:00,87.16,87.22,87.14,87.18,8902.399305178591,87.16,87.22,87.14,87.18,8902.3993
2011-06-17 13:20:00,87.15,87.16,87.06,87.1,13136.467267397677,87.15,87.16,87.06,87.1,13136.4673
2011-06-17 13:25:00,87.1,87.17,87.07,87.11,56997.06872218,87.1,87.17,87.07,87.11,56997.0687
2011-06-17 13:30:00,87.13,87.41,87.13,87.35,28987.08066442297,87.13,87.41,87.13,87.35,28987.0807
2011-06-17 13:35:00,87.36,87.38,87.3,87.34,21821.73488220606,87.36,87.38,87.3,87.34,21821.7349
2011-06-17 13:40:00,87.35,87.5,87.31,87.41,30181.304961459125,87.35,87.5,87.31,87.41,30181.305
2011-06-17 13:45:00,87.38,87.39,87.29,87.38,10530.886982955162,87.38,87.39,87.29,87.38,10530.887
2011-06-17 13:50:00,87.39,87.41,87.3,87.38,19541.85213331886,87.39,87.41,87.3,87.38,19541.8521
2011-06-17 13:55:00,87.38,87.38,87.27,87.36,12593.638041472152,87.38,87.38,87.27,87.36,12593.638
2011-06-17 14:00:00,87.34,87.35,87.25,87.25,12485.072196287048,87.34,87.35,87.25,87.25,12485.0722
2011-06-17 14:05:00,87.27,87.3,87.17,87.18,9553.79437628922,87.27,87.3,87.17,87.18,9553.7944
2011-06-17 14:10:00,87.18,87.21,87.11,87.14,13353.598957767888,87.18,87.21,87.11,87.14,13353.599
2011-06-17 14:15:00,87.15,87.17,87.11,87.15,10965.150363695582,87.15,87.17,87.11,87.15,10965.1504
2011-06-17 14:20:00,87.16,87.19,87.11,87.15,15850.613397025296,87.16,87.19,87.11,87.15,15850.6134
2011-06-17 14:25:00,87.13,87.21,87.12,87.21,8576.701769623276,87.13,87.21,87.12,87.21,8576.7018
2011-06-17 14:30:00,87.21,87.27,87.2,87.25,6513.950711106286,87.21,87.27,87.2,87.25,6513.9507
2011-06-17 14:35:00,87.25,87.26,87.18,87.25,12485.072196287048,87.25,87.26,87.18,87.25,12485.0722
2011-06-17 14:40:00,87.25,87.28,87.24,87.26,11399.413744436,87.25,87.28,87.24,87.26,11399.4137
2011-06-17 14:45:00,87.23,87.3,87.15,87.27,41797.85039626533,87.23,87.3,87.15,87.27,41797.8504
2011-06-17 14:50:00,87.27,87.29,87.27,87.27,18130.496145912497,87.27,87.29,87.27,87.27,18130.4961
2011-06-17 14:55:00,87.27,87.28,87.27,87.27,14004.994028878516,87.27,87.28,87.27,87.27,14004.994
2011-06-17 15:00:00,87.27,87.28,87.24,87.27,31918.3584844208,87.27,87.28,87.24,87.27,31918.3585
2011-06-17 15:05:00,87.27,87.28,87.23,87.27,25295.84192812941,87.27,87.28,87.23,87.27,25295.8419
2011-06-17 15:10:00,87.27,87.3,87.27,87.27,51894.47399848008,87.27,87.3,87.27,87.27,51894.474
2011-06-17 15:15:00,87.28,87.31,87.2,87.28,67093.69232439475,87.28,87.31,87.2,87.28,67093.6923
2011-06-17 15:20:00,87.28,87.5,87.27,87.5,38215.17750515688,87.28,87.5,87.27,87.5,38215.1775
2011-06-17 15:25:00,87.48,87.5,87.38,87.44,11833.67712517642,87.48,87.5,87.38,87.44,11833.6771
2011-06-17 15:30:00,87.46,87.47,87.29,87.33,18564.75952665292,87.46,87.47,87.29,87.33,18564.7595
2011-06-17 15:35:00,87.32,87.45,87.27,87.39,31701.22679405059,87.32,87.45,87.27,87.39,31701.2268
2011-06-17 15:40:00,87.38,87.39,87.32,87.36,20953.20812072522,87.38,87.39,87.32,87.36,20953.2081
2011-06-17 15:45:00,87.37,87.42,87.27,87.38,21713.169037020954,87.37,87.42,87.27,87.38,21713.169
2011-06-17 15:50:00,87.38,87.43,87.27,87.42,49288.89371403757,87.38,87.43,87.27,87.42,49288.8937
2011-06-17 15:55:00,87.41,87.42,87.26,87.28,99012.05080881556,87.41,87.42,87.26,87.28,99012.0508
2011-06-20 09:30:00,91.71,91.87,91.09,91.54,246987.29779611336,91.71,91.87,91.09,91.54,246987.2978
2011-06-20 09:35:00,91.56,91.56,90.87,91.02,142438.38888285746,91.56,91.56,90.87,91.02,142438.3889
2011-06-20 09:40:00,91.06,91.47,90.8,91.23,104548.90891325587,91.06,91.47,90.8,91.23,104548.9089
2011-06-20 09:45:00,91.23,91.47,91.19,91.33,106937.3575073282,91.23,91.47,91.19,91.33,106937.3575
2011-06-20 09:50:00,91.35,92.11,91.08,92.01,131473.23851916188,91.35,92.11,91.08,92.01,131473.2385
2011-06-20 09:55:00,91.93,92.55,91.93,92.28,89023.99305178592,91.93,92.55,91.93,92.28,89023.9931
2011-06-20 10:00:00,92.29,92.44,91.62,91.7,59385.51731625231,92.29,92.44,91.62,91.7,59385.5173
2011-06-20 10:05:00,91.7,91.85,91.29,91.69,75887.52578438823,91.7,91.85,91.29,91.69,75887.5258
2011-06-20 10:10:00,91.69,91.7,91.53,91.59,49614.59124959288,91.69,91.7,91.53,91.59,49614.5912
2011-06-20 10:15:00,91.59,91.99,91.54,91.74,37998.04581478667,91.59,91.99,91.54,91.74,37998.0458
2011-06-20 10:20:00,91.7,91.98,91.7,91.81,19867.549668874173,91.7,91.98,91.7,91.81,19867.5497
2011-06-20 10:25:00,91.81,91.94,91.72,91.89,16393.44262295082,91.81,91.94,91.72,91.89,16393.4426
2011-06-20 10:30:00,91.89,92.29,91.89,92.19,47443.27434589079,91.89,92.29,91.89,92.19,47443.2743
2011-06-20 10:35:00,92.21,92.22,91.85,91.9,69482.14091846705,92.21,92.22,91.85,91.9,69482.1409
2011-06-20 10:40:00,91.9,92.07,91.88,91.94,60796.87330365867,91.9,92.07,91.88,91.94,60796.8733
2011-06-20 10:45:00,91.93,91.95,91.58,91.7,37780.91412441646,91.93,91.95,91.58,91.7,37780.9141
2011-06-20 10:50:00,91.73,91.8,91.55,91.59,67636.52155032028,91.73,91.8,91.55,91.59,67636.5216
2011-06-20 10:55:00,91.62,91.7,91.6,91.69,23124.52502442732,91.62,91.7,91.6,91.69,23124.525
2011-06-20 11:00:00,91.69,91.75,91.42,91.46,36260.992291824994,91.69,91.75,91.42,91.46,36260.9923
2011-06-20 11:05:00,91.47,91.5,91.11,91.12,28878.51481923787,91.47,91.5,91.11,91.12,28878.5148
2011-06-20 11:10:00,91.13,91.16,90.97,91.01,20844.642275540114,91.13,91.16,90.97,91.01,20844.6423
2011-06-20 11:15:00,91.0,91.0,90.49,90.88,62316.79513625014,91.0,91.0,90.49,90.88,62316.7951
2011-06-20 11:20:00,90.91,91.17,90.88,91.16,18021.930300727392,90.91,91.17,90.88,91.16,18021.9303
2011-06-20 11:25:00,91.16,91.35,91.06,91.09,37455.21658886115,91.16,91.35,91.06,91.09,37455.2166
2011-06-20 11:30:00,91.08,91.19,91.04,91.15,20627.510585169905,91.08,91.19,91.04,91.15,20627.5106
2011-06-20 11:35:00,91.11,91.41,91.09,91.39,15850.613397025296,91.11,91.41,91.09,91.39,15850.6134
2011-06-20 11:40:00,91.39,91.4,91.07,91.13,29747.041580718706,91.39,91.4,91.07,91.13,29747.0416
2011-06-20 11:45:00,91.13,91.36,91.13,91.33,24101.61763109326,91.13,91.36,91.13,91.33,24101.6176
2011-06-20 11:50:00,91.31,91.31,91.01,91.01,30181.304961459125,91.31,91.31,91.01,91.01,30181.305
2011-06-20 11:55:00,91.02,91.19,90.91,91.14,33112.58278145696,91.02,91.19,90.91,91.14,33112.5828
2011-06-20 12:00:00,91.14,91.19,90.96,91.03,22473.12995331669,91.14,91.19,90.96,91.03,22473.13
2011-06-20 12:05:00,91.0,91.02,90.82,90.93,27684.29052220172,91.0,91.02,90.82,90.93,27684.2905
2011-06-20 12:10:00,90.93,91.0,90.88,90.95,11290.847899250895,90.93,91.0,90.88,90.95,11290.8479
2011-06-20 12:15:00,90.96,91.0,90.76,90.77,85441.32016067745,90.96,91.0,90.76,90.77,85441.3202
2011-06-20 12:20:00,90.77,90.96,90.57,90.88,46683.31342959505,90.77,90.96,90.57,90.88,46683.3134
2011-06-20 12:25:00,90.91,90.96,90.79,90.89,72087.72120290957,90.91,90.96,90.79,90.89,72087.7212
2011-06-20 12:30:00,90.9,90.91,90.69,90.73,69047.87753772663,90.9,90.91,90.69,90.73,69047.8775
2011-06-20 12:35:00,90.73,90.76,90.65,90.72,73173.37965476062,90.73,90.76,90.65,90.72,73173.3797
2011-06-20 12:40:00,90.7,91.1,90.69,91.05,20193.24720442949,90.7,91.1,90.69,91.05,20193.2472
2011-06-20 12:45:00,91.07,91.07,90.68,90.91,22255.99826294648,91.07,91.07,90.68,90.91,22255.9983
2011-06-20 12:50:00,90.94,90.94,90.67,90.73,35609.597220714364,90.94,90.94,90.67,90.73,35609.5972
2011-06-20 12:55:00,90.74,90.88,90.66,90.72,44077.73314515254,90.74,90.88,90.66,90.72,44077.7331
2011-06-20 13:00:00,90.68,90.79,90.65,90.78,8468.135924438173,90.68,90.79,90.65,90.78,8468.1359
2011-06-20 13:05:00,90.77,90.8,90.6,90.8,44511.99652589296,90.77,90.8,90.6,90.8,44511.9965
2011-06-20 13:10:00,90.79,90.89,90.68,90.75,59059.819780697,90.79,90.89,90.68,90.75,59059.8198
2011-06-20 13:15:00,90.75,90.83,90.73,90.83,14113.55987406362,90.75,90.83,90.73,90.83,14113.5599
2011-06-20 13:20:00,90.83,90.88,90.72,90.8,206817.9350776246,90.83,90.88,90.72,90.8,206817.9351
2011-06-20 13:25:00,90.8,90.87,90.77,90.81,11182.282054065792,90.8,90.87,90.77,90.81,11182.2821
2011-06-20 13:30:00,90.79,90.95,90.79,90.94,11290.847899250895,90.79,90.95,90.79,90.94,11290.8479
2011-06-20 13:35:00,90.93,91.07,90.92,91.06,13679.296493323202,90.93,91.07,90.92,91.06,13679.2965
2011-06-20 13:40:00,91.05,91.1,90.86,90.88,14547.82325480404,91.05,91.1,90.86,90.88,14547.8233
2011-06-20 13:45:00,90.87,91.06,90.87,91.0,17479.101074801867,90.87,91.06,90.87,91.0,17479.1011
2011-06-20 13:50:00,91.01,91.07,91.0,91.06,14982.086635544458,91.01,91.07,91.0,91.06,14982.0866
2011-06-20 13:55:00,91.06,91.17,91.05,91.16,18021.930300727392,91.06,91.17,91.05,91.16,18021.9303
2011-06-20 14:00:00,91.15,91.22,91.06,91.08,40820.7577895994,91.15,91.22,91.06,91.08,40820.7578
2011-06-20 14:05:00,91.07,91.08,90.9,91.04,33763.97785256759,91.07,91.08,90.9,91.04,33763.9779
2011-06-20 14:10:00,91.06,91.09,90.93,90.98,16610.57431332103,91.06,91.09,90.93,90.98,16610.5743
2011-06-20 14:15:00,90.93,91.03,90.93,91.0,11290.847899250895,90.93,91.03,90.93,91.0,11290.8479
2011-06-20 14:20:00,91.02,91.08,90.97,90.99,15633.481706655088,91.02,91.08,90.97,90.99,15633.4817
2011-06-20 14:25:00,90.99,91.06,90.93,91.03,26055.802844425143,90.99,91.06,90.93,91.03,26055.8028
2011-06-20 14:30:00,91.03,91.07,90.99,91.05,16502.008468135926,91.03,91.07,90.99,91.05,16502.0085
2011-06-20 14:35:00,91.04,91.12,91.0,91.0,19976.11551405928,91.04,91.12,91.0,91.0,19976.1155
2011-06-20 14:40:00,91.02,91.13,90.97,91.12,22038.86657257627,91.02,91.13,90.97,91.12,22038.8666
2011-06-20 14:45:00,91.11,91.11,90.98,91.0,22364.564108131584,91.11,91.11,90.98,91.0,22364.5641
2011-06-20 14:50:00,91.0,91.14,91.0,91.07,65139.50711106286,91.0,91.14,91.0,91.07,65139.5071
2011-06-20 14:55:00,91.08,91.19,91.06,91.13,16827.70600369124,91.08,91.19,91.06,91.13,16827.706
2011-06-20 15:00:00,91.13,91.13,91.01,91.06,23884.48594072305,91.13,91.13,91.01,91.06,23884.4859
2011-06-20 15:05:00,91.05,91.09,90.79,90.79,57865.59548366084,91.05,91.09,90.79,90.79,57865.5955
2011-06-20 15:10:00,90.81,90.81,90.62,90.7,27032.895451091088,90.81,90.81,90.62,90.7,27032.8955
2011-06-20 15:15:00,90.71,90.79,90.68,90.68,43752.03560959722,90.71,90.79,90.68,90.68,43752.0356
2011-06-20 15:20:00,90.68,90.79,90.68,90.73,40820.7577895994,90.68,90.79,90.68,90.73,40820.7578
2011-06-20 15:25:00,90.73,90.76,90.68,90.7,20844.642275540114,90.73,90.76,90.68,90.7,20844.6423
2011-06-20 15:30:00,90.69,90.78,90.68,90.75,34198.241233308,90.69,90.78,90.68,90.75,34198.2412
2011-06-20 15:35:00,90.77,90.97,90.69,90.77,81967.21311475411,90.77,90.97,90.69,90.77,81967.2131
2011-06-20 15:40:00,90.77,90.82,90.7,90.82,51134.51308218435,90.77,90.82,90.7,90.82,51134.5131
2011-06-20 15:45:00,90.82,91.07,90.82,90.94,59059.819780697,90.82,91.07,90.82,90.94,59059.8198
2011-06-20 15:50:00,90.93,90.99,90.7,90.8,100206.2751058517,90.93,90.99,90.7,90.8,100206.2751
2011-06-20 15:55:00,90.81,90.87,90.71,90.82,168928.45510802302,90.81,90.87,90.71,90.82,168928.4551
2011-06-21 09:30:00,92.59,93.8,92.49,93.07,360330.04016936274,92.59,93.8,92.49,93.07,360330.0402
2011-06-21 09:35:00,92.89,93.24,92.35,92.77,164585.82130061885,92.89,93.24,92.35,92.77,164585.8213
2011-06-21 09:40:00,92.78,93.11,92.56,92.85,112039.95223102812,92.78,93.11,92.56,92.85,112039.9522
2011-06-21 09:45:00,92.96,93.11,92.75,92.8,130387.58006731085,92.96,93.11,92.75,92.8,130387.5801
2011-06-21 09:50:00,92.8,93.0,92.55,92.56,185756.16111171423,92.8,93.0,92.55,92.56,185756.1611
2011-06-21 09:55:00,92.56,92.75,92.25,92.58,97057.86559548366,92.56,92.75,92.25,92.58,97057.8656
2011-06-21 10:00:00,92.6,92.86,92.57,92.75,92498.10009770926,92.6,92.86,92.57,92.75,92498.1001
2011-06-21 10:05:00,92.75,92.95,92.64,92.95,49506.025404407774,92.75,92.95,92.64,92.95,49506.0254
2011-06-21 10:10:00,92.94,92.97,92.58,92.61,50374.55216588861,92.94,92.97,92.58,92.61,50374.5522
2011-06-21 10:15:00,92.65,92.82,92.57,92.76,43426.33807404191,92.65,92.82,92.57,92.76,43426.3381
2011-06-21 10:20:00,92.85,92.87,92.57,92.75,79361.63283031159,92.85,92.87,92.57,92.75,79361.6328
2011-06-21 10:25:00,92.81,92.85,92.7,92.79,53414.395831071546,92.81,92.85,92.7,92.79,53414.3958
2011-06-21 10:30:00,92.79,92.81,92.64,92.71,48746.06448811204,92.79,92.81,92.64,92.71,48746.0645
2011-06-21 10:35:00,92.73,92.73,92.57,92.62,49723.157094777984,92.73,92.73,92.57,92.62,49723.1571
2011-06-21 10:40:00,92.65,92.7,92.57,92.59,60905.439148843776,92.65,92.7,92.57,92.59,60905.4391
2011-06-21 10:45:00,92.61,92.83,92.6,92.81,38106.61165997177,92.61,92.83,92.6,92.81,38106.6117
2011-06-21 10:50:00,92.77,92.83,92.57,92.58,27575.724677016613,92.77,92.83,92.57,92.58,27575.7247
2011-06-21 10:55:00,92.58,92.65,92.49,92.57,33221.14862664206,92.58,92.65,92.49,92.57,33221.1486
2011-06-21 11:00:00,92.61,92.61,92.09,92.1,69047.87753772663,92.61,92.61,92.09,92.1,69047.8775
2011-06-21 11:05:00,92.12,92.21,92.08,92.19,143524.0473347085,92.12,92.21,92.08,92.19,143524.0473
2011-06-21 11:10:00,92.18,92.29,91.91,91.94,237324.937574639,92.18,92.29,91.91,91.94,237324.9376
2011-06-21 11:15:00,91.97,91.97,91.64,91.68,48528.93279774183,91.97,91.97,91.64,91.68,48528.9328
2011-06-21 11:20:00,91.71,91.83,91.58,91.83,96406.47052437304,91.71,91.83,91.58,91.83,96406.4705
2011-06-21 11:25:00,91.83,91.83,91.66,91.71,29421.344045163394,91.83,91.83,91.66,91.71,29421.344
2011-06-21 11:30:00,91.72,91.83,91.7,91.79,27575.724677016613,91.72,91.83,91.7,91.79,27575.7247
2011-06-21 11:35:00,91.79,91.83,91.65,91.8,59928.34654217783,91.79,91.83,91.65,91.8,59928.3465
2011-06-21 11:40:00,91.82,91.83,91.53,91.55,97926.3923569645,91.82,91.83,91.53,91.55,97926.3924
2011-06-21 11:45:00,91.59,91.83,91.59,91.78,43860.60145478233,91.59,91.83,91.59,91.78,43860.6015
2011-06-21 11:50:00,91.77,91.77,91.7,91.74,56779.93703180979,91.77,91.77,91.7,91.74,56779.937
2011-06-21 11:55:00,91.75,91.82,91.73,91.8,35718.16306589947,91.75,91.82,91.73,91.8,35718.1631
2011-06-21 12:00:00,91.79,91.8,91.7,91.73,49831.72293996309,91.79,91.8,91.7,91.73,49831.7229
2011-06-21 12:05:00,91.73,91.73,91.52,91.68,60905.439148843776,91.73,91.73,91.52,91.68,60905.4391
2011-06-21 12:10:00,91.69,91.69,91.58,91.66,16176.31093258061,91.69,91.69,91.58,91.66,16176.3109
2011-06-21 12:15:00,91.67,91.75,91.56,91.64,16936.271848876346,91.67,91.75,91.56,91.64,16936.2718
2011-06-21 12:20:00,91.63,91.66,91.35,91.39,89783.95396808164,91.63,91.66,91.35,91.39,89783.954
2011-06-21 12:25:00,91.41,91.59,91.41,91.59,75778.95993920312,91.41,91.59,91.41,91.59,75778.9599
2011-06-21 12:30:00,91.58,91.61,91.47,91.5,23233.09086961242,91.58,91.61,91.47,91.5,23233.0909
2011-06-21 12:35:00,91.51,91.54,91.47,91.5,9553.79437628922,91.51,91.54,91.47,91.5,9553.7944
2011-06-21 12:40:00,91.49,91.5,91.31,91.34,18999.022907393333,91.49,91.5,91.31,91.34,18999.0229
2011-06-21 12:45:00,91.36,91.4,91.21,91.31,26055.802844425143,91.36,91.4,91.21,91.31,26055.8028
2011-06-21 12:50:00,91.31,91.38,91.29,91.31,26272.93453479536,91.31,91.38,91.29,91.31,26272.9345
2011-06-21 12:55:00,91.31,91.38,91.26,91.27,16067.745087395506,91.31,91.38,91.26,91.27,16067.7451
2011-06-21 13:00:00,91.27,91.28,91.17,91.17,37780.91412441646,91.27,91.28,91.17,91.17,37780.9141
2011-06-21 13:05:00,91.17,91.2,91.1,91.19,13462.164802952992,91.17,91.2,91.1,91.19,13462.1648
2011-06-21 13:10:00,91.19,91.21,91.12,91.17,11616.54543480621,91.19,91.21,91.12,91.17,11616.5454
2011-06-21 13:15:00,91.19,91.19,91.06,91.08,35501.03137552926,91.19,91.19,91.06,91.08,35501.0314
2011-06-21 13:20:00,91.06,91.28,91.06,91.19,19541.85213331886,91.06,91.28,91.06,91.19,19541.8521
2011-06-21 13:25:00,91.19,91.22,91.02,91.07,25078.7102377592,91.19,91.22,91.02,91.07,25078.7102
2011-06-21 13:30:00,91.03,91.16,91.02,91.05,60688.307458473566,91.03,91.16,91.02,91.05,60688.3075
2011-06-21 13:35:00,91.02,91.07,90.95,91.04,19758.98382368907,91.02,91.07,90.95,91.04,19758.9838
2011-06-21 13:40:00,91.04,91.12,91.0,91.06,39735.09933774835,91.04,91.12,91.0,91.06,39735.0993
2011-06-21 13:45:00,91.08,91.13,91.06,91.12,14656.389099989145,91.08,91.13,91.06,91.12,14656.3891
2011-06-21 13:50:00,91.1,91.1,90.98,90.98,42774.94300293128,91.1,91.1,90.98,90.98,42774.943
2011-06-21 13:55:00,90.98,91.0,90.84,90.86,46466.18173922484,90.98,91.0,90.84,90.86,46466.1817
2011-06-21 14:00:00,90.88,91.0,90.84,90.88,54174.35674736728,90.88,91.0,90.84,90.88,54174.3567
2011-06-21 14:05:00,90.9,90.97,90.86,90.92,21061.773965910324,90.9,90.97,90.86,90.92,21061.774
2011-06-21 14:10:00,90.93,91.0,90.89,90.98,26598.632070350668,90.93,91.0,90.89,90.98,26598.6321
2011-06-21 14:15:00,90.99,91.0,90.68,90.85,66008.0338725437,90.99,91.0,90.68,90.85,66008.0339
2011-06-21 14:20:00,90.83,91.0,90.83,90.93,28987.08066442297,90.83,91.0,90.83,90.93,28987.0807
2011-06-21 14:25:00,90.95,90.96,90.88,90.88,42992.07469330149,90.95,90.96,90.88,90.88,42992.0747
2011-06-21 14:30:00,90.88,90.89,90.84,90.88,20736.07643035501,90.88,90.89,90.84,90.88,20736.0764
2011-06-21 14:35:00,90.88,91.0,90.84,90.9,44729.12821626317,90.88,91.0,90.84,90.9,44729.1282
2011-06-21 14:40:00,90.9,90.96,90.88,90.91,23993.05178590816,90.9,90.96,90.88,90.91,23993.0518
2011-06-21 14:45:00,90.91,90.93,90.72,90.75,62208.22929106504,90.91,90.93,90.72,90.75,62208.2293
2011-06-21 14:50:00,90.75,90.77,90.67,90.68,44837.69406144827,90.75,90.77,90.67,90.68,44837.6941
2011-06-21 14:55:00,90.68,90.83,90.63,90.79,26272.93453479536,90.68,90.83,90.63,90.79,26272.9345
2011-06-21 15:00:00,90.81,90.85,90.7,90.73,49831.72293996309,90.81,90.85,90.7,90.73,49831.7229
2011-06-21 15:05:00,90.75,90.78,90.68,90.74,255346.8678753664,90.75,90.78,90.68,90.74,255346.8679
2011-06-21 15:10:00,90.73,90.73,90.53,90.65,37129.51905330584,90.73,90.73,90.53,90.65,37129.5191
2011-06-21 15:15:00,90.64,90.76,90.64,90.73,25295.84192812941,90.64,90.76,90.64,90.73,25295.8419
2011-06-21 15:20:00,90.73,90.73,90.67,90.68,25621.539463684727,90.73,90.73,90.67,90.68,25621.5395
2011-06-21 15:25:00,90.68,90.74,90.66,90.68,43426.33807404191,90.68,90.74,90.66,90.68,43426.3381
2011-06-21 15:30:00,90.68,90.75,90.66,90.71,49940.288785148194,90.68,90.75,90.66,90.71,49940.2888
2011-06-21 15:35:00,90.72,90.78,90.71,90.76,40712.19194441429,90.72,90.78,90.71,90.76,40712.1919
2011-06-21 15:40:00,90.76,90.76,90.68,90.72,42014.98208663554,90.76,90.76,90.68,90.72,42014.9821
2011-06-21 15:45:00,90.72,90.77,90.68,90.7,38215.17750515688,90.72,90.77,90.68,90.7,38215.1775
2011-06-21 15:50:00,90.71,90.91,90.71,90.87,105417.43567473671,90.71,90.91,90.71,90.87,105417.4357
2011-06-21 15:55:00,90.87,90.93,90.83,90.87,124199.32689175986,90.87,90.93,90.83,90.87,124199.3269
2011-06-22 09:30:00,91.92,92.4,91.75,91.97,154272.06600803387,91.92,92.4,91.75,91.97,154272.066
2011-06-22 09:35:00,92.0,92.06,91.67,91.91,93366.6268591901,92.0,92.06,91.67,91.91,93366.6269
2011-06-22 09:40:00,91.91,91.91,91.51,91.79,59385.51731625231,91.91,91.91,91.51,91.79,59385.5173
2011-06-22 09:45:00,91.82,91.93,91.51,91.53,44511.99652589296,91.82,91.93,91.51,91.53,44511.9965
2011-06-22 09:50:00,91.51,91.82,91.27,91.54,748235.8050157421,91.51,91.82,91.27,91.54,748235.805
2011-06-22 09:55:00,91.53,91.97,91.46,91.73,84789.92508956682,91.53,91.97,91.46,91.73,84789.9251
2011-06-22 10:00:00,91.71,91.83,91.56,91.78,36260.992291824994,91.71,91.83,91.56,91.78,36260.9923
2011-06-22 10:05:00,91.78,92.09,91.68,92.09,75887.52578438823,91.78,92.09,91.68,92.09,75887.5258
2011-06-22 10:10:00,92.05,92.08,91.79,91.9,52111.605688850286,92.05,92.08,91.79,91.9,52111.6057
2011-06-22 10:15:00,91.88,91.88,91.65,91.69,18456.19368146781,91.88,91.88,91.65,91.69,18456.1937
2011-06-22 10:20:00,91.67,91.8,91.65,91.65,107154.4891976984,91.67,91.8,91.65,91.65,107154.4892
2011-06-22 10:25:00,91.65,91.7,91.56,91.61,19541.85213331886,91.65,91.7,91.56,91.61,19541.8521
2011-06-22 10:30:00,91.61,91.79,91.6,91.67,12267.940505916838,91.61,91.79,91.6,91.67,12267.9405
2011-06-22 10:35:00,91.62,91.76,91.54,91.72,12702.203886657258,91.62,91.76,91.54,91.72,12702.2039
2011-06-22 10:40:00,91.71,91.74,91.68,91.68,24427.31516664857,91.71,91.74,91.68,91.68,24427.3152
2011-06-22 10:45:00,91.7,92.02,91.64,91.83,323200.5211160569,91.7,92.02,91.64,91.83,323200.5211
2011-06-22 10:50:00,91.83,92.07,91.82,92.06,39083.70426663772,91.83,92.07,91.82,92.06,39083.7043
2011-06-22 10:55:00,92.06,92.11,91.92,91.98,62425.360981435246,92.06,92.11,91.92,91.98,62425.361
2011-06-22 11:00:00,91.99,92.02,91.82,91.85,23233.09086961242,91.99,92.02,91.82,91.85,23233.0909
2011-06-22 11:05:00,91.84,91.86,91.7,91.79,22690.261643686896,91.84,91.86,91.7,91.79,22690.2616
2011-06-22 11:10:00,91.78,91.79,91.62,91.63,12593.638041472152,91.78,91.79,91.62,91.63,12593.638
2011-06-22 11:15:00,91.7,91.79,91.67,91.78,24753.012702203887,91.7,91.79,91.67,91.78,24753.0127
2011-06-22 11:20:00,91.79,91.84,91.64,91.66,12702.203886657258,91.79,91.84,91.64,91.66,12702.2039
2011-06-22 11:25:00,91.64,91.87,91.58,91.82,1510259.4723699924,91.64,91.87,91.58,91.82,1510259.4724
2011-06-22 11:30:00,91.82,92.1,91.8,92.04,25187.276082944307,91.82,92.1,91.8,92.04,25187.2761
2011-06-22 11:35:00,92.05,92.31,92.04,92.22,40277.92856367387,92.05,92.31,92.04,92.22,40277.9286
2011-06-22 11:40:00,92.23,92.23,92.0,92.0,20410.37889479969,92.23,92.23,92.0,92.0,20410.3789
2011-06-22 11:45:00,92.0,92.0,91.82,91.89,16067.745087395506,92.0,92.0,91.82,91.89,16067.7451
2011-06-22 11:50:00,91.88,91.99,91.84,91.95,25947.23699924004,91.88,91.99,91.84,91.95,25947.237
2011-06-22 11:55:00,91.9,91.95,91.87,91.94,12593.638041472152,91.9,91.95,91.87,91.94,12593.638
2011-06-22 12:00:00,91.93,91.93,91.76,91.85,18347.627836282707,91.93,91.93,91.76,91.85,18347.6278
2011-06-22 12:05:00,91.85,92.0,91.83,91.96,15090.652480729565,91.85,92.0,91.83,91.96,15090.6525
2011-06-22 12:10:00,91.97,91.97,91.91,91.95,9445.228531104114,91.97,91.97,91.91,91.95,9445.2285
2011-06-22 12:15:00,91.95,92.08,91.95,92.01,22581.69579850179,91.95,92.08,91.95,92.01,22581.6958
2011-06-22 12:20:00,92.0,92.01,91.83,91.83,5645.423949625448,92.0,92.01,91.83,91.83,5645.4239
2011-06-22 12:25:00,91.85,91.87,91.75,91.85,37020.95320812073,91.85,91.87,91.75,91.85,37020.9532
2011-06-22 12:30:00,91.82,91.83,91.74,91.74,14222.125719248725,91.82,91.83,91.74,91.74,14222.1257
2011-06-22 12:35:00,91.74,91.74,91.12,91.12,63836.7169688416,91.74,91.74,91.12,91.12,63836.717
2011-06-22 12:40:00,91.12,91.46,91.1,91.46,31158.39756812507,91.12,91.46,91.1,91.46,31158.3976
2011-06-22 12:45:00,91.44,91.65,91.41,91.65,31158.39756812507,91.44,91.65,91.41,91.65,31158.3976
2011-06-22 12:50:00,91.69,91.91,91.67,91.88,11399.413744436,91.69,91.91,91.67,91.88,11399.4137
2011-06-22 12:55:00,91.88,91.88,91.74,91.82,7382.477472587125,91.88,91.88,91.74,91.82,7382.4775
2011-06-22 13:00:00,91.81,91.81,91.72,91.76,6079.687330365867,91.81,91.81,91.72,91.76,6079.6873
2011-06-22 13:05:00,91.76,91.82,91.71,91.74,8576.701769623276,91.76,91.82,91.71,91.74,8576.7018
2011-06-22 13:10:00,91.72,91.74,91.55,91.55,9010.965150363696,91.72,91.74,91.55,91.55,9010.9652
2011-06-22 13:15:00,91.54,91.75,91.53,91.75,12919.335577027468,91.54,91.75,91.53,91.75,12919.3356
2011-06-22 13:20:00,91.72,91.83,91.72,91.79,11507.979589621104,91.72,91.83,91.72,91.79,11507.9796
2011-06-22 13:25:00,91.79,91.83,91.73,91.77,9010.965150363696,91.79,91.83,91.73,91.77,9010.9652
2011-06-22 13:30:00,91.8,92.2,91.77,92.18,386277.2771686028,91.8,92.2,91.77,92.18,386277.2772
2011-06-22 13:35:00,92.17,92.2,92.05,92.07,15307.784171099773,92.17,92.2,92.05,92.07,15307.7842
2011-06-22 13:40:00,92.05,92.35,92.02,92.27,19433.28628813376,92.05,92.35,92.02,92.27,19433.2863
2011-06-22 13:45:00,92.23,92.57,92.2,92.56,40060.79687330366,92.23,92.57,92.2,92.56,40060.7969
2011-06-22 13:50:00,92.55,92.69,92.52,92.68,26490.066225165563,92.55,92.69,92.52,92.68,26490.0662
2011-06-22 13:55:00,92.66,92.73,92.42,92.44,44946.25990663337,92.66,92.73,92.42,92.44,44946.2599
2011-06-22 14:00:00,92.46,92.5,92.32,92.33,44511.99652589296,92.46,92.5,92.32,92.33,44511.9965
2011-06-22 14:05:00,92.32,92.38,92.17,92.29,18021.930300727392,92.32,92.38,92.17,92.29,18021.9303
2011-06-22 14:10:00,92.26,92.34,92.21,92.21,9988.05775702964,92.26,92.34,92.21,92.21,9988.0578
2011-06-22 14:15:00,92.22,92.29,92.11,92.15,39300.83595700793,92.22,92.29,92.11,92.15,39300.836
2011-06-22 14:20:00,92.16,92.29,92.11,92.15,18673.325371838026,92.16,92.29,92.11,92.15,18673.3254
2011-06-22 14:25:00,92.15,92.32,92.14,92.32,24427.31516664857,92.15,92.32,92.14,92.32,24427.3152
2011-06-22 14:30:00,92.3,92.33,92.18,92.31,36478.1239821952,92.3,92.33,92.18,92.31,36478.124
2011-06-22 14:35:00,92.32,92.56,92.31,92.48,36369.5581370101,92.32,92.56,92.31,92.48,36369.5581
2011-06-22 14:40:00,92.52,92.6,92.39,92.39,37672.34827923135,92.52,92.6,92.39,92.39,37672.3483
2011-06-22 14:45:00,92.38,92.52,92.34,92.47,45706.22082292911,92.38,92.52,92.34,92.47,45706.2208
2011-06-22 14:50:00,92.45,92.56,92.31,92.31,22690.261643686896,92.45,92.56,92.31,92.31,22690.2616
2011-06-22 14:55:00,92.31,92.35,92.17,92.2,73824.77472587125,92.31,92.35,92.17,92.2,73824.7747
2011-06-22 15:00:00,92.18,92.23,92.09,92.11,36912.38736293562,92.18,92.23,92.09,92.11,36912.3874
2011-06-22 15:05:00,92.11,92.19,91.98,92.17,28009.98805775703,92.11,92.19,91.98,92.17,28009.9881
2011-06-22 15:10:00,92.17,92.23,91.96,91.96,28769.948974052764,92.17,92.23,91.96,91.96,28769.949
2011-06-22 15:15:00,91.93,91.93,91.77,91.82,22690.261643686896,91.93,91.93,91.77,91.82,22690.2616
2011-06-22 15:20:00,91.85,91.93,91.72,91.79,20736.07643035501,91.85,91.93,91.72,91.79,20736.0764
2011-06-22 15:25:00,91.81,91.81,91.61,91.74,37672.34827923135,91.81,91.81,91.61,91.74,37672.3483
2011-06-22 15:30:00,91.74,91.77,91.62,91.71,43317.7722288568,91.74,91.77,91.62,91.71,43317.7722
2011-06-22 15:35:00,91.73,91.84,91.66,91.7,30941.26587775486,91.73,91.84,91.66,91.7,30941.2659
2011-06-22 15:40:00,91.66,91.78,91.57,91.58,44294.86483552275,91.66,91.78,91.57,91.58,44294.8648
2011-06-22 15:45:00,91.6,91.82,91.55,91.82,149929.4322006297,91.6,91.82,91.55,91.82,149929.4322
2011-06-22 15:50:00,91.81,91.82,91.71,91.81,71436.32613179894,91.81,91.82,91.71,91.81,71436.3261
2011-06-22 15:55:00,91.82,91.82,91.6,91.63,106828.79166214308,91.82,91.82,91.6,91.63,106828.7917
2011-06-23 09:30:00,90.68,90.96,90.08,90.41,72630.5504288351,90.68,90.96,90.08,90.41,72630.5504
2011-06-23 09:35:00,90.42,90.65,90.27,90.47,53631.52752144176,90.42,90.65,90.27,90.47,53631.5275
2011-06-23 09:40:00,90.48,90.54,90.28,90.34,37455.21658886115,90.48,90.54,90.28,90.34,37455.2166
2011-06-23 09:45:00,90.35,90.5,90.33,90.39,106828.79166214308,90.35,90.5,90.33,90.39,106828.7917
2011-06-23 09:50:00,90.39,90.4,90.22,90.31,100749.10433177724,90.39,90.4,90.22,90.31,100749.1043
2011-06-23 09:55:00,90.31,90.35,90.19,90.34,66659.42894365433,90.31,90.35,90.19,90.34,66659.4289
2011-06-23 10:00:00,90.38,90.41,90.27,90.41,58408.42470958637,90.38,90.41,90.27,90.41,58408.4247
2011-06-23 10:05:00,90.41,90.42,90.28,90.38,255563.99956573665,90.41,90.42,90.28,90.38,255563.9996
2011-06-23 10:10:00,90.41,90.64,90.37,90.41,40060.79687330366,90.41,90.64,90.37,90.41,40060.7969
2011-06-23 10:15:00,90.41,90.8,90.36,90.8,233959.3963739008,90.41,90.8,90.36,90.8,233959.3964
2011-06-23 10:20:00,90.8,91.0,90.51,90.63,43860.60145478233,90.8,91.0,90.51,90.63,43860.6015
2011-06-23 10:25:00,90.55,90.75,90.53,90.75,27575.724677016613,90.55,90.75,90.53,90.75,27575.7247
2011-06-23 10:30:00,90.73,90.76,90.46,90.61,32786.88524590164,90.73,90.76,90.46,90.61,32786.8852
2011-06-23 10:35:00,90.57,90.57,90.41,90.45,57865.59548366084,90.57,90.57,90.41,90.45,57865.5955
2011-06-23 10:40:00,90.48,90.53,90.4,90.45,47986.10357181631,90.48,90.53,90.4,90.45,47986.1036
2011-06-23 10:45:00,90.44,90.59,90.41,90.56,88372.59798067529,90.44,90.59,90.41,90.56,88372.598
2011-06-23 10:50:00,90.55,90.73,90.5,90.73,35066.76799478884,90.55,90.73,90.5,90.73,35066.768
2011-06-23 10:55:00,90.73,90.97,90.72,90.95,29529.9098903485,90.73,90.97,90.72,90.95,29529.9099
2011-06-23 11:00:00,90.97,91.14,90.76,90.76,16719.140158506136,90.97,91.14,90.76,90.76,16719.1402
2011-06-23 11:05:00,90.74,90.77,90.54,90.67,20844.642275540114,90.74,90.77,90.54,90.67,20844.6423
2011-06-23 11:10:00,90.69,90.79,90.61,90.66,21604.60319183585,90.69,90.79,90.61,90.66,21604.6032
2011-06-23 11:15:00,90.68,90.77,90.55,90.74,14873.520790359353,90.68,90.77,90.55,90.74,14873.5208
2011-06-23 11:20:00,90.8,91.05,90.73,90.94,66876.56063402454,90.8,91.05,90.73,90.94,66876.5606
2011-06-23 11:25:00,90.91,91.17,90.88,91.09,36912.38736293562,90.91,91.17,90.88,91.09,36912.3874
2011-06-23 11:30:00,91.03,91.13,91.03,91.11,9988.05775702964,91.03,91.13,91.03,91.11,9988.0578
2011-06-23 11:35:00,91.09,91.09,90.86,90.89,8251.004234067963,91.09,91.09,90.86,90.89,8251.0042
2011-06-23 11:40:00,90.83,90.95,90.83,90.84,10313.755292584952,90.83,90.95,90.83,90.84,10313.7553
2011-06-23 11:45:00,90.83,90.85,90.73,90.77,21496.037346650744,90.83,90.85,90.73,90.77,21496.0373
2011-06-23 11:50:00,90.78,90.81,90.7,90.78,76864.61839105417,90.78,90.81,90.7,90.78,76864.6184
2011-06-23 11:55:00,90.77,90.96,90.77,90.89,28552.817283682554,90.77,90.96,90.77,90.89,28552.8173
2011-06-23 12:00:00,90.9,91.19,90.9,91.18,42340.67962219086,90.9,91.19,90.9,91.18,42340.6796
2011-06-23 12:05:00,91.19,91.47,91.19,91.36,31266.96341331017,91.19,91.47,91.19,91.36,31266.9634
2011-06-23 12:10:00,91.33,91.57,91.3,91.41,36152.42644663989,91.33,91.57,91.3,91.41,36152.4264
2011-06-23 12:15:00,91.44,91.45,91.27,91.31,50700.24970144393,91.44,91.45,91.27,91.31,50700.2497
2011-06-23 12:20:00,91.31,91.32,91.19,91.23,18564.75952665292,91.31,91.32,91.19,91.23,18564.7595
2011-06-23 12:25:00,91.22,91.39,91.12,91.35,21278.90565628053,91.22,91.39,91.12,91.35,21278.9057
2011-06-23 12:30:00,91.31,91.31,91.19,91.22,11182.282054065792,91.31,91.31,91.19,91.22,11182.2821
2011-06-23 12:35:00,91.25,91.28,91.19,91.19,5536.858104440344,91.25,91.28,91.19,91.19,5536.8581
2011-06-23 12:40:00,91.2,91.28,91.2,91.24,5971.121485180763,91.2,91.28,91.2,91.24,5971.1215
2011-06-23 12:45:00,91.24,91.3,91.23,91.27,5211.160568885029,91.24,91.3,91.23,91.27,5211.1606
2011-06-23 12:50:00,91.28,91.36,91.26,91.33,9662.360221474324,91.28,91.36,91.26,91.33,9662.3602
2011-06-23 12:55:00,91.33,91.37,91.28,91.35,11942.242970361523,91.33,91.37,91.28,91.35,11942.243
2011-06-23 13:00:00,91.35,91.37,91.24,91.29,12702.203886657258,91.35,91.37,91.24,91.29,12702.2039
2011-06-23 13:05:00,91.33,91.39,91.29,91.3,70893.49690587341,91.33,91.39,91.29,91.3,70893.4969
2011-06-23 13:10:00,91.27,91.35,91.2,91.25,9445.228531104114,91.27,91.35,91.2,91.25,9445.2285
2011-06-23 13:15:00,91.25,91.33,91.25,91.33,11942.242970361523,91.25,91.33,91.25,91.33,11942.243
2011-06-23 13:20:00,91.33,91.42,91.3,91.33,10530.886982955162,91.33,91.42,91.3,91.33,10530.887
2011-06-23 13:25:00,91.31,91.39,91.25,91.37,9662.360221474324,91.31,91.39,91.25,91.37,9662.3602
2011-06-23 13:30:00,91.4,91.57,91.37,91.53,7056.77993703181,91.4,91.57,91.37,91.53,7056.7799
2011-06-23 13:35:00,91.53,91.74,91.45,91.68,21930.300727391164,91.53,91.74,91.45,91.68,21930.3007
2011-06-23 13:40:00,91.66,91.72,91.51,91.51,9010.965150363696,91.66,91.72,91.51,91.51,9010.9652
2011-06-23 13:45:00,91.58,91.86,91.56,91.82,49288.89371403757,91.58,91.86,91.56,91.82,49288.8937
2011-06-23 13:50:00,91.8,91.8,91.68,91.69,17479.101074801867,91.8,91.8,91.68,91.69,17479.1011
2011-06-23 13:55:00,91.7,91.73,91.63,91.7,12050.80881554663,91.7,91.73,91.63,91.7,12050.8088
2011-06-23 14:00:00,91.69,91.7,91.63,91.65,31592.660948865487,91.69,91.7,91.63,91.65,31592.6609
2011-06-23 14:05:00,91.65,91.71,91.58,91.65,28661.38312886766,91.65,91.71,91.58,91.65,28661.3831
2011-06-23 14:10:00,91.65,91.7,91.5,91.68,52654.43491477581,91.65,91.7,91.5,91.68,52654.4349
2011-06-23 14:15:00,91.66,91.72,91.57,91.7,25078.7102377592,91.66,91.72,91.57,91.7,25078.7102
2011-06-23 14:20:00,91.7,91.7,91.63,91.67,20410.37889479969,91.7,91.7,91.63,91.67,20410.3789
2011-06-23 14:25:00,91.67,91.72,91.55,91.66,105960.26490066224,91.67,91.72,91.55,91.66,105960.2649
2011-06-23 14:30:00,91.66,91.71,91.65,91.65,18781.891217023127,91.66,91.71,91.65,91.65,18781.8912
2011-06-23 14:35:00,91.65,91.66,91.49,91.56,23341.65671479753,91.65,91.66,91.49,91.56,23341.6567
2011-06-23 14:40:00,91.57,91.6,91.3,91.4,27032.895451091088,91.57,91.6,91.3,91.4,27032.8955
2011-06-23 14:45:00,91.38,91.44,91.22,91.25,14656.389099989145,91.38,91.44,91.22,91.25,14656.3891
2011-06-23 14:50:00,91.23,91.42,91.2,91.37,22038.86657257627,91.23,91.42,91.2,91.37,22038.8666
2011-06-23 14:55:00,91.37,92.32,91.37,92.3,31809.792639235697,91.37,92.32,91.37,92.3,31809.7926
2011-06-23 15:00:00,92.27,92.4,91.87,91.98,46466.18173922484,92.27,92.4,91.87,91.98,46466.1817
2011-06-23 15:05:00,91.96,92.37,91.91,92.27,34632.50461404842,91.96,92.37,91.91,92.27,34632.5046
2011-06-23 15:10:00,92.25,92.6,92.16,92.43,33655.41200738248,92.25,92.6,92.16,92.43,33655.412
2011-06-23 15:15:00,92.4,92.71,92.4,92.6,38215.17750515688,92.4,92.71,92.4,92.6,38215.1775
2011-06-23 15:20:00,92.57,92.75,92.42,92.68,36478.1239821952,92.57,92.75,92.42,92.68,36478.124
2011-06-23 15:25:00,92.65,92.66,92.29,92.29,53414.395831071546,92.65,92.66,92.29,92.29,53414.3958
2011-06-23 15:30:00,92.29,92.33,92.12,92.19,53848.659211811966,92.29,92.33,92.12,92.19,53848.6592
2011-06-23 15:35:00,92.19,92.31,92.06,92.25,36478.1239821952,92.19,92.31,92.06,92.25,36478.124
2011-06-23 15:40:00,92.24,92.4,92.22,92.35,39409.40180219303,92.24,92.4,92.22,92.35,39409.4018
2011-06-23 15:45:00,92.33,92.53,92.28,92.48,38323.74335034198,92.33,92.53,92.28,92.48,38323.7434
2011-06-23 15:50:00,92.38,92.64,92.34,92.6,78384.54022364564,92.38,92.64,92.34,92.6,78384.5402
2011-06-23 15:55:00,92.6,92.83,92.6,92.73,96080.77298881771,92.6,92.83,92.6,92.73,96080.773
2011-06-24 09:30:00,92.14,92.4,91.74,92.37,81098.68635327327,92.14,92.4,91.74,92.37,81098.6864
2011-06-24 09:35:00,92.39,92.4,92.1,92.36,35501.03137552926,92.39,92.4,92.1,92.36,35501.0314
2011-06-24 09:40:00,92.36,92.43,92.18,92.26,14547.82325480404,92.36,92.43,92.18,92.26,14547.8233
2011-06-24 09:45:00,92.26,92.44,92.18,92.38,22690.261643686896,92.26,92.44,92.18,92.38,22690.2616
2011-06-24 09:50:00,92.39,92.57,92.18,92.34,94126.58777548584,92.39,92.57,92.18,92.34,94126.5878
2011-06-24 09:55:00,92.35,92.43,92.2,92.43,29855.60742590381,92.35,92.43,92.2,92.43,29855.6074
2011-06-24 10:00:00,92.42,92.51,92.32,92.34,40277.92856367387,92.42,92.51,92.32,92.34,40277.9286
2011-06-24 10:05:00,92.34,92.54,92.3,92.47,46683.31342959505,92.34,92.54,92.3,92.47,46683.3134
2011-06-24 10:10:00,92.46,92.5,92.26,92.35,59494.08316143741,92.46,92.5,92.26,92.35,59494.0832
2011-06-24 10:15:00,92.37,92.4,92.29,92.37,27684.29052220172,92.37,92.4,92.29,92.37,27684.2905
2011-06-24 10:20:00,92.36,92.4,92.3,92.39,26707.197915535773,92.36,92.4,92.3,92.39,26707.1979
2011-06-24 10:25:00,92.39,92.53,92.37,92.53,19650.417978503963,92.39,92.53,92.37,92.53,19650.418
2011-06-24 10:30:00,92.54,92.54,92.4,92.47,24210.18347627836,92.54,92.54,92.4,92.47,24210.1835
2011-06-24 10:35:00,92.47,92.59,92.38,92.52,22798.827488872,92.47,92.59,92.38,92.52,22798.8275
2011-06-24 10:40:00,92.52,92.63,92.51,92.57,28661.38312886766,92.52,92.63,92.51,92.57,28661.3831
2011-06-24 10:45:00,92.56,92.71,92.55,92.7,43209.2063836717,92.56,92.71,92.55,92.7,43209.2064
2011-06-24 10:50:00,92.72,92.92,92.64,92.88,54391.48843773749,92.72,92.92,92.64,92.88,54391.4884
2011-06-24 10:55:00,92.87,93.0,92.86,93.0,69807.83845402236,92.87,93.0,92.86,93.0,69807.8385
2011-06-24 11:00:00,92.98,93.26,92.98,93.22,64922.37542069265,92.98,93.26,92.98,93.22,64922.3754
2011-06-24 11:05:00,93.28,93.28,93.14,93.24,55911.41027032895,93.28,93.28,93.14,93.24,55911.4103
2011-06-24 11:10:00,93.22,93.38,93.21,93.27,60905.439148843776,93.22,93.38,93.21,93.27,60905.4391
2011-06-24 11:15:00,93.29,93.72,93.27,93.69,69047.87753772663,93.29,93.72,93.27,93.69,69047.8775
2011-06-24 11:20:00,93.69,93.92,93.69,93.86,66442.29725328412,93.69,93.92,93.69,93.86,66442.2973
2011-06-24 11:25:00,93.86,93.95,93.75,93.95,33438.28031701227,93.86,93.95,93.75,93.95,33438.2803
2011-06-24 11:30:00,93.95,94.16,93.84,94.11,80881.55466290306,93.95,94.16,93.84,94.11,80881.5547
2011-06-24 11:35:00,94.12,94.33,94.09,94.28,65356.63880143307,94.12,94.33,94.09,94.28,65356.6388
2011-06-24 11:40:00,94.28,94.28,94.15,94.24,87721.20290956466,94.28,94.28,94.15,94.24,87721.2029
2011-06-24 11:45:00,94.22,94.26,94.18,94.21,19433.28628813376,94.22,94.26,94.18,94.21,19433.2863
2011-06-24 11:50:00,94.21,94.43,94.15,94.43,41037.889479969606,94.21,94.43,94.15,94.43,41037.8895
2011-06-24 11:55:00,94.43,94.48,94.29,94.37,60905.439148843776,94.43,94.48,94.29,94.37,60905.4391
2011-06-24 12:00:00,94.39,94.39,94.23,94.34,85332.75431549235,94.39,94.39,94.23,94.34,85332.7543
2011-06-24 12:05:00,94.34,94.48,94.32,94.46,37346.65074367605,94.34,94.48,94.32,94.46,37346.6507
2011-06-24 12:10:00,94.46,94.63,94.41,94.62,58408.42470958637,94.46,94.63,94.41,94.62,58408.4247
2011-06-24 12:15:00,94.62,94.84,94.61,94.64,43534.90391922701,94.62,94.84,94.61,94.64,43534.9039
2011-06-24 12:20:00,94.61,94.69,94.54,94.54,90109.65150363695,94.61,94.69,94.54,94.54,90109.6515
2011-06-24 12:25:00,94.54,94.59,94.43,94.5,31375.52925849528,94.54,94.59,94.43,94.5,31375.5293
2011-06-24 12:30:00,94.5,94.75,94.48,94.48,58408.42470958637,94.5,94.75,94.48,94.48,58408.4247
2011-06-24 12:35:00,94.5,94.62,94.48,94.51,36803.82151775052,94.5,94.62,94.48,94.51,36803.8215
2011-06-24 12:40:00,94.5,94.56,94.37,94.51,53522.96167625665,94.5,94.56,94.37,94.51,53522.9617
2011-06-24 12:45:00,94.5,94.6,94.47,94.55,46683.31342959505,94.5,94.6,94.47,94.55,46683.3134
2011-06-24 12:50:00,94.52,94.59,94.45,94.5,96406.47052437304,94.52,94.59,94.45,94.5,96406.4705
2011-06-24 12:55:00,94.5,94.5,94.33,94.34,54282.92259255239,94.5,94.5,94.33,94.34,54282.9226
2011-06-24 13:00:00,94.35,94.46,94.32,94.39,33438.28031701227,94.35,94.46,94.32,94.39,33438.2803
2011-06-24 13:05:00,94.39,94.57,94.34,94.53,33546.84616219738,94.39,94.57,94.34,94.53,33546.8462
2011-06-24 13:10:00,94.5,94.65,94.48,94.53,29095.64650960808,94.5,94.65,94.48,94.53,29095.6465
2011-06-24 13:15:00,94.54,94.69,94.48,94.59,24427.31516664857,94.54,94.69,94.48,94.59,24427.3152
2011-06-24 13:20:00,94.56,94.61,94.5,94.61,12919.335577027468,94.56,94.61,94.5,94.61,12919.3356
2011-06-24 13:25:00,94.57,94.61,94.53,94.61,13787.862338508306,94.57,94.61,94.53,94.61,13787.8623
2011-06-24 13:30:00,94.6,94.62,94.57,94.62,19324.72044294865,94.6,94.62,94.57,94.62,19324.7204
2011-06-24 13:35:00,94.62,94.79,94.58,94.75,39409.40180219303,94.62,94.79,94.58,94.75,39409.4018
2011-06-24 13:40:00,94.74,94.83,94.65,94.73,26815.76376072088,94.74,94.83,94.65,94.73,26815.7638
2011-06-24 13:45:00,94.7,94.76,94.62,94.66,30072.73911627402,94.7,94.76,94.62,94.66,30072.7391
2011-06-24 13:50:00,94.67,94.74,94.6,94.69,24861.578547388992,94.67,94.74,94.6,94.69,24861.5785
2011-06-24 13:55:00,94.68,94.78,94.67,94.74,58408.42470958637,94.68,94.78,94.67,94.74,58408.4247
2011-06-24 14:00:00,94.72,94.78,94.52,94.57,49288.89371403757,94.72,94.78,94.52,94.57,49288.8937
2011-06-24 14:05:00,94.58,94.62,94.44,94.59,59168.385625882096,94.58,94.62,94.44,94.59,59168.3856
2011-06-24 14:10:00,94.56,94.62,94.48,94.55,48203.23526218652,94.56,94.62,94.48,94.55,48203.2353
2011-06-24 14:15:00,94.5,94.58,94.4,94.49,29529.9098903485,94.5,94.58,94.4,94.49,29529.9099
2011-06-24 14:20:00,94.46,94.47,94.39,94.47,34849.63630441863,94.46,94.47,94.39,94.47,34849.6363
2011-06-24 14:25:00,94.48,94.48,94.32,94.35,63293.88774291608,94.48,94.48,94.32,94.35,63293.8877
2011-06-24 14:30:00,94.33,94.46,94.33,94.41,104440.34306807078,94.33,94.46,94.33,94.41,104440.3431
2011-06-24 14:35:00,94.41,94.44,94.18,94.19,52545.86906959071,94.41,94.44,94.18,94.19,52545.8691
2011-06-24 14:40:00,94.2,94.25,94.14,94.23,42449.24546737597,94.2,94.25,94.14,94.23,42449.2455
2011-06-24 14:45:00,94.21,94.25,94.17,94.18,44511.99652589296,94.21,94.25,94.17,94.18,44511.9965
2011-06-24 14:50:00,94.19,94.25,94.17,94.21,176202.36673542505,94.19,94.25,94.17,94.21,176202.3667
2011-06-24 14:55:00,94.21,94.21,93.93,93.99,74476.16979698188,94.21,94.21,93.93,93.99,74476.1698
2011-06-24 15:00:00,93.98,94.06,93.97,93.99,102160.4603191836,93.98,94.06,93.97,93.99,102160.4603
2011-06-24 15:05:00,94.01,94.13,93.99,94.12,55151.449354033226,94.01,94.13,93.99,94.12,55151.4494
2011-06-24 15:10:00,94.12,94.15,93.98,94.05,55694.27857995874,94.12,94.15,93.98,94.05,55694.2786
2011-06-24 15:15:00,94.07,94.14,94.02,94.02,38758.0067310824,94.07,94.14,94.02,94.02,38758.0067
2011-06-24 15:20:00,94.04,94.21,94.01,94.16,70567.7993703181,94.04,94.21,94.01,94.16,70567.7994
2011-06-24 15:25:00,94.16,94.36,94.12,94.31,67202.25816957986,94.16,94.36,94.12,94.31,67202.2582
2011-06-24 15:30:00,94.35,94.65,94.23,94.33,97383.56313103896,94.35,94.65,94.23,94.33,97383.5631
2011-06-24 15:35:00,94.33,94.33,94.1,94.11,61882.53175550972,94.33,94.33,94.1,94.11,61882.5318
2011-06-24 15:40:00,94.11,94.16,94.05,94.15,77733.14515253501,94.11,94.16,94.05,94.15,77733.1452
2011-06-24 15:45:00,94.15,94.17,94.04,94.13,307458.4735642167,94.15,94.17,94.04,94.13,307458.4736
2011-06-24 15:50:00,94.14,94.87,94.04,94.68,296710.4548908913,94.14,94.87,94.04,94.68,296710.4549
2011-06-24 15:55:00,94.67,95.36,94.67,95.26,427857.9958744979,94.67,95.36,94.67,95.26,427857.9959
2011-06-27 09:30:00,94.74,95.64,94.74,95.33,120725.2198458365,94.74,95.64,94.74,95.33,120725.2198
2011-06-27 09:35:00,95.33,95.44,94.97,95.02,63293.88774291608,95.33,95.44,94.97,95.02,63293.8877
2011-06-27 09:40:00,94.96,95.02,94.57,94.79,59494.08316143741,94.96,95.02,94.57,94.79,59494.0832
2011-06-27 09:45:00,94.78,95.02,94.5,94.88,80121.59374660732,94.78,95.02,94.5,94.88,80121.5937
2011-06-27 09:50:00,94.87,95.03,94.83,94.87,54065.790902182176,94.87,95.03,94.83,94.87,54065.7909
2011-06-27 09:55:00,94.88,94.92,94.84,94.85,47117.57681033547,94.88,94.92,94.84,94.85,47117.5768
2011-06-27 10:00:00,94.85,94.88,94.59,94.74,75453.26240364781,94.85,94.88,94.59,94.74,75453.2624
2011-06-27 10:05:00,94.75,95.02,94.65,94.81,88698.2955162306,94.75,95.02,94.65,94.81,88698.2955
2011-06-27 10:10:00,94.81,95.08,94.78,94.91,50917.38139181414,94.81,95.08,94.78,94.91,50917.3814
2011-06-27 10:15:00,94.92,95.14,94.87,94.9,28552.817283682554,94.92,95.14,94.87,94.9,28552.8173
2011-06-27 10:20:00,94.94,94.96,94.71,94.75,26490.066225165563,94.94,94.96,94.71,94.75,26490.0662
2011-06-27 10:25:00,94.75,94.9,94.65,94.83,47443.27434589079,94.75,94.9,94.65,94.83,47443.2743
2011-06-27 10:30:00,94.81,94.83,94.54,94.54,28444.25143849745,94.81,94.83,94.54,94.54,28444.2514
2011-06-27 10:35:00,94.59,94.72,94.56,94.64,36912.38736293562,94.59,94.72,94.56,94.64,36912.3874
2011-06-27 10:40:00,94.64,94.82,94.64,94.82,14004.994028878516,94.64,94.82,94.64,94.82,14004.994
2011-06-27 10:45:00,94.79,94.87,94.75,94.84,21387.47150146564,94.79,94.87,94.75,94.84,21387.4715
2011-06-27 10:50:00,94.86,94.86,94.64,94.7,33872.54369775269,94.86,94.86,94.64,94.7,33872.5437
2011-06-27 10:55:00,94.71,94.82,94.66,94.82,26164.368689610248,94.71,94.82,94.66,94.82,26164.3687
2011-06-27 11:00:00,94.81,94.85,94.71,94.74,34415.37292367821,94.81,94.85,94.71,94.74,34415.3729
2011-06-27 11:05:00,94.74,94.76,94.64,94.68,32244.05601997612,94.74,94.76,94.64,94.68,32244.056
2011-06-27 11:10:00,94.67,94.87,94.65,94.84,18564.75952665292,94.67,94.87,94.65,94.84,18564.7595
2011-06-27 11:15:00,94.82,94.84,94.64,94.64,14439.257409618936,94.82,94.84,94.64,94.64,14439.2574
2011-06-27 11:20:00,94.64,94.8,94.64,94.78,12267.940505916838,94.64,94.8,94.64,94.78,12267.9405
2011-06-27 11:25:00,94.79,94.87,94.79,94.83,9553.79437628922,94.79,94.87,94.79,94.83,9553.7944
2011-06-27 11:30:00,94.83,94.83,94.69,94.74,11942.242970361523,94.83,94.83,94.69,94.74,11942.243
2011-06-27 11:35:00,94.77,94.82,94.74,94.75,22038.86657257627,94.77,94.82,94.74,94.75,22038.8666
2011-06-27 11:40:00,94.74,94.84,94.69,94.69,19107.58875257844,94.74,94.84,94.69,94.69,19107.5888
2011-06-27 11:45:00,94.69,94.82,94.69,94.81,21387.47150146564,94.69,94.82,94.69,94.81,21387.4715
2011-06-27 11:50:00,94.81,94.91,94.8,94.8,17044.837694061447,94.81,94.91,94.8,94.8,17044.8377
2011-06-27 11:55:00,94.79,94.85,94.73,94.83,11290.847899250895,94.79,94.85,94.73,94.83,11290.8479
2011-06-27 12:00:00,94.81,94.94,94.79,94.86,13896.42818369341,94.81,94.94,94.79,94.86,13896.4282
2011-06-27 12:05:00,94.87,94.87,94.77,94.82,16502.008468135926,94.87,94.87,94.77,94.82,16502.0085
2011-06-27 12:10:00,94.82,94.86,94.77,94.85,20736.07643035501,94.82,94.86,94.77,94.85,20736.0764
2011-06-27 12:15:00,94.85,94.9,94.83,94.85,30072.73911627402,94.85,94.9,94.83,94.85,30072.7391
2011-06-27 12:20:00,94.87,95.02,94.86,94.97,13679.296493323202,94.87,95.02,94.86,94.97,13679.2965
2011-06-27 12:25:00,94.98,95.01,94.97,94.97,5428.292259255239,94.98,95.01,94.97,94.97,5428.2923
2011-06-27 12:30:00,94.97,94.97,94.81,94.82,56779.93703180979,94.97,94.97,94.81,94.82,56779.937
2011-06-27 12:35:00,94.81,94.87,94.77,94.87,16610.57431332103,94.81,94.87,94.77,94.87,16610.5743
2011-06-27 12:40:00,94.84,94.92,94.83,94.9,8576.701769623276,94.84,94.92,94.83,94.9,8576.7018
2011-06-27 12:45:00,94.87,94.89,94.8,94.82,33546.84616219738,94.87,94.89,94.8,94.82,33546.8462
2011-06-27 12:50:00,94.84,94.97,94.8,94.97,28878.51481923787,94.84,94.97,94.8,94.97,28878.5148
2011-06-27 12:55:00,95.0,95.12,95.0,95.06,25512.97361849962,95.0,95.12,95.0,95.06,25512.9736
2011-06-27 13:00:00,95.06,95.09,94.92,95.07,25621.539463684727,95.06,95.09,94.92,95.07,25621.5395
2011-06-27 13:05:00,95.09,95.26,95.08,95.26,11725.111279991315,95.09,95.26,95.08,95.26,11725.1113
2011-06-27 13:10:00,95.24,95.33,95.23,95.33,14873.520790359353,95.24,95.33,95.23,95.33,14873.5208
2011-06-27 13:15:00,95.32,95.44,95.3,95.43,15850.613397025296,95.32,95.44,95.3,95.43,15850.6134
2011-06-27 13:20:00,95.43,95.45,95.39,95.44,67636.52155032028,95.43,95.45,95.39,95.44,67636.5216
2011-06-27 13:25:00,95.44,95.61,95.44,95.56,43969.16729996744,95.44,95.61,95.44,95.56,43969.1673
2011-06-27 13:30:00,95.56,95.69,95.56,95.65,27792.85636738682,95.56,95.69,95.56,95.65,27792.8564
2011-06-27 13:35:00,95.63,95.67,95.61,95.65,19324.72044294865,95.63,95.67,95.61,95.65,19324.7204
2011-06-27 13:40:00,95.66,95.67,95.59,95.64,59385.51731625231,95.66,95.67,95.59,95.64,59385.5173
2011-06-27 13:45:00,95.65,95.7,95.63,95.64,22581.69579850179,95.65,95.7,95.63,95.64,22581.6958
2011-06-27 13:50:00,95.62,95.76,95.59,95.75,12810.769731842363,95.62,95.76,95.59,95.75,12810.7697
2011-06-27 13:55:00,95.75,95.75,95.64,95.68,17587.666919986972,95.75,95.75,95.64,95.68,17587.6669
2011-06-27 14:00:00,95.72,95.79,95.7,95.72,38758.0067310824,95.72,95.79,95.7,95.72,38758.0067
2011-06-27 14:05:00,95.7,95.73,95.59,95.68,81641.51557919879,95.7,95.73,95.59,95.68,81641.5156
2011-06-27 14:10:00,95.68,95.79,95.65,95.75,21387.47150146564,95.68,95.79,95.65,95.75,21387.4715
2011-06-27 14:15:00,95.78,95.79,95.7,95.76,28118.55390294213,95.78,95.79,95.7,95.76,28118.5539
2011-06-27 14:20:00,95.78,95.85,95.75,95.85,31592.660948865487,95.78,95.85,95.75,95.85,31592.6609
2011-06-27 14:25:00,95.84,95.86,95.79,95.8,18890.45706220823,95.84,95.86,95.79,95.8,18890.4571
2011-06-27 14:30:00,95.81,95.91,95.74,95.83,77841.71099772012,95.81,95.91,95.74,95.83,77841.711
2011-06-27 14:35:00,95.83,95.97,95.8,95.92,25730.10530886983,95.83,95.97,95.8,95.92,25730.1053
2011-06-27 14:40:00,95.94,96.11,95.94,96.11,42666.377157746174,95.94,96.11,95.94,96.11,42666.3772
2011-06-27 14:45:00,96.08,96.16,96.08,96.13,36369.5581370101,96.08,96.16,96.08,96.13,36369.5581
2011-06-27 14:50:00,96.11,96.18,96.07,96.11,31158.39756812507,96.11,96.18,96.07,96.11,31158.3976
2011-06-27 14:55:00,96.1,96.14,96.08,96.08,25947.23699924004,96.1,96.14,96.08,96.08,25947.237
2011-06-27 15:00:00,96.08,96.15,96.08,96.13,53848.659211811966,96.08,96.15,96.08,96.13,53848.6592
2011-06-27 15:05:00,96.13,96.13,95.98,96.02,60688.307458473566,96.13,96.13,95.98,96.02,60688.3075
2011-06-27 15:10:00,96.01,96.06,95.94,96.06,34198.241233308,96.01,96.06,95.94,96.06,34198.2412
2011-06-27 15:15:00,96.06,96.06,95.93,95.95,106828.79166214308,96.06,96.06,95.93,95.95,106828.7917
2011-06-27 15:20:00,95.95,96.21,95.95,96.21,38649.4408858973,95.95,96.21,95.95,96.21,38649.4409
2011-06-27 15:25:00,96.21,96.28,96.17,96.25,100314.8409510368,96.21,96.28,96.17,96.25,100314.841
2011-06-27 15:30:00,96.25,96.3,96.25,96.25,43860.60145478233,96.25,96.3,96.25,96.25,43860.6015
2011-06-27 15:35:00,96.25,96.49,96.25,96.31,160243.18749321465,96.25,96.49,96.25,96.31,160243.1875
2011-06-27 15:40:00,96.31,96.39,96.3,96.35,63945.28281402671,96.31,96.39,96.3,96.35,63945.2828
2011-06-27 15:45:00,96.35,96.39,96.33,96.37,62859.62436217566,96.35,96.39,96.33,96.37,62859.6244
2011-06-27 15:50:00,96.37,96.49,96.35,96.45,92498.10009770926,96.37,96.49,96.35,96.45,92498.1001
2011-06-27 15:55:00,96.45,96.47,96.27,96.39,162523.07024210185,96.45,96.47,96.27,96.39,162523.0702
2011-06-28 09:30:00,96.62,96.71,96.37,96.66,119530.99554880036,96.62,96.71,96.37,96.66,119530.9955
2011-06-28 09:35:00,96.69,96.89,96.62,96.71,87069.80783845403,96.69,96.89,96.62,96.71,87069.8078
2011-06-28 09:40:00,96.69,96.89,96.62,96.81,31592.660948865487,96.69,96.89,96.62,96.81,31592.6609
2011-06-28 09:45:00,96.79,96.9,96.79,96.82,17587.666919986972,96.79,96.9,96.79,96.82,17587.6669
2011-06-28 09:50:00,96.82,97.27,96.82,97.2,31918.3584844208,96.82,97.27,96.82,97.2,31918.3585
2011-06-28 09:55:00,97.17,97.31,97.13,97.22,19324.72044294865,97.17,97.31,97.13,97.22,19324.7204
2011-06-28 10:00:00,97.25,97.44,97.18,97.2,27575.724677016613,97.25,97.44,97.18,97.2,27575.7247
2011-06-28 10:05:00,97.21,97.21,96.98,97.09,30181.304961459125,97.21,97.21,96.98,97.09,30181.305
2011-06-28 10:10:00,97.1,97.35,97.06,97.31,45380.52328737379,97.1,97.35,97.06,97.31,45380.5233
2011-06-28 10:15:00,97.32,97.54,97.31,97.37,42232.11377700576,97.32,97.54,97.31,97.37,42232.1138
2011-06-28 10:20:00,97.33,97.42,97.27,97.42,24101.61763109326,97.33,97.42,97.27,97.42,24101.6176
2011-06-28 10:25:00,97.42,97.64,97.41,97.59,21930.300727391164,97.42,97.64,97.41,97.59,21930.3007
2011-06-28 10:30:00,97.6,97.69,97.37,97.39,28444.25143849745,97.6,97.69,97.37,97.39,28444.2514
2011-06-28 10:35:00,97.39,97.47,97.3,97.46,71002.06275105852,97.39,97.47,97.3,97.46,71002.0628
2011-06-28 10:40:00,97.45,97.7,97.45,97.67,84572.79339919661,97.45,97.7,97.45,97.67,84572.7934
2011-06-28 10:45:00,97.66,98.01,97.66,97.9,32352.62186516122,97.66,98.01,97.66,97.9,32352.6219
2011-06-28 10:50:00,97.92,97.97,97.82,97.88,24535.88101183368,97.92,97.97,97.82,97.88,24535.881
2011-06-28 10:55:00,97.88,97.92,97.82,97.86,11833.67712517642,97.88,97.92,97.82,97.86,11833.6771
2011-06-28 11:00:00,97.88,97.88,97.75,97.75,92932.36347844968,97.88,97.88,97.75,97.75,92932.3635
2011-06-28 11:05:00,97.76,97.85,97.69,97.77,18673.325371838026,97.76,97.85,97.69,97.77,18673.3254
2011-06-28 11:10:00,97.77,98.2,97.77,98.17,72521.98458364999,97.77,98.2,97.77,98.17,72521.9846
2011-06-28 11:15:00,98.15,98.36,98.09,98.32,70242.10183476278,98.15,98.36,98.09,98.32,70242.1018
2011-06-28 11:20:00,98.35,98.56,98.26,98.54,60362.60992291825,98.35,98.56,98.26,98.54,60362.6099
2011-06-28 11:25:00,98.54,98.93,98.53,98.92,91955.27087178374,98.54,98.93,98.53,98.92,91955.2709
2011-06-28 11:30:00,98.92,98.93,98.71,98.74,131907.5018999023,98.92,98.93,98.71,98.74,131907.5019
2011-06-28 11:35:00,98.75,98.98,98.67,98.94,58842.68809032679,98.75,98.98,98.67,98.94,58842.6881
2011-06-28 11:40:00,98.92,99.11,98.81,99.01,38866.57257626751,98.92,99.11,98.81,99.01,38866.5726
2011-06-28 11:45:00,99.02,99.06,98.95,99.02,25512.97361849962,99.02,99.06,98.95,99.02,25512.9736
2011-06-28 11:50:00,99.02,99.06,98.97,99.05,26055.802844425143,99.02,99.06,98.97,99.05,26055.8028
2011-06-28 11:55:00,99.05,99.05,98.85,98.89,25404.40777331452,99.05,99.05,98.85,98.89,25404.4078
2011-06-28 12:00:00,98.85,98.99,98.75,98.95,31375.52925849528,98.85,98.99,98.75,98.95,31375.5293
2011-06-28 12:05:00,98.94,99.2,98.94,99.15,20301.8130496146,98.94,99.2,98.94,99.15,20301.813
2011-06-28 12:10:00,99.17,99.33,99.07,99.11,32352.62186516122,99.17,99.33,99.07,99.11,32352.6219
2011-06-28 12:15:00,99.12,99.18,99.02,99.04,20736.07643035501,99.12,99.18,99.02,99.04,20736.0764
2011-06-28 12:20:00,99.04,99.08,98.98,98.98,19758.98382368907,99.04,99.08,98.98,98.98,19758.9838
2011-06-28 12:25:00,98.99,99.0,98.71,98.76,14656.389099989145,98.99,99.0,98.71,98.76,14656.3891
2011-06-28 12:30:00,98.78,98.86,98.67,98.86,20627.510585169905,98.78,98.86,98.67,98.86,20627.5106
2011-06-28 12:35:00,98.87,98.95,98.81,98.9,26598.632070350668,98.87,98.95,98.81,98.9,26598.6321
2011-06-28 12:40:00,98.92,99.06,98.86,99.01,23558.788405167736,98.92,99.06,98.86,99.01,23558.7884
2011-06-28 12:45:00,99.05,99.06,98.96,99.04,30289.87080664423,99.05,99.06,98.96,99.04,30289.8708
2011-06-28 12:50:00,99.04,99.22,99.02,99.21,41472.15286071002,99.04,99.22,99.02,99.21,41472.1529
2011-06-28 12:55:00,99.19,99.23,99.14,99.17,22690.261643686896,99.19,99.23,99.14,99.17,22690.2616
2011-06-28 13:00:00,99.14,99.17,99.03,99.16,23450.22255998263,99.14,99.17,99.03,99.16,23450.2226
2011-06-28 13:05:00,99.14,99.14,99.05,99.06,16502.008468135926,99.14,99.14,99.05,99.06,16502.0085
2011-06-28 13:10:00,99.06,99.07,99.01,99.02,26381.50037998045,99.06,99.07,99.01,99.02,26381.5004
2011-06-28 13:15:00,99.03,99.03,98.92,99.02,39409.40180219303,99.03,99.03,98.92,99.02,39409.4018
2011-06-28 13:20:00,99.01,99.16,98.98,99.14,32786.88524590164,99.01,99.16,98.98,99.14,32786.8852
2011-06-28 13:25:00,99.14,99.16,99.11,99.13,18239.0619910976,99.14,99.16,99.11,99.13,18239.062
2011-06-28 13:30:00,99.13,99.15,99.04,99.08,22907.393334057106,99.13,99.15,99.04,99.08,22907.3933
2011-06-28 13:35:00,99.08,99.23,99.06,99.22,13245.033112582782,99.08,99.23,99.06,99.22,13245.0331
2011-06-28 13:40:00,99.23,99.23,99.14,99.17,19433.28628813376,99.23,99.23,99.14,99.17,19433.2863
2011-06-28 13:45:00,99.16,99.2,99.11,99.2,32569.75355553143,99.16,99.2,99.11,99.2,32569.7536
2011-06-28 13:50:00,99.2,99.39,99.2,99.38,18890.45706220823,99.2,99.39,99.2,99.38,18890.4571
2011-06-28 13:55:00,99.36,99.49,99.33,99.49,41580.71870589512,99.36,99.49,99.33,99.49,41580.7187
2011-06-28 14:00:00,99.49,99.67,99.46,99.65,42449.24546737597,99.49,99.67,99.46,99.65,42449.2455
2011-06-28 14:05:00,99.65,99.83,99.63,99.8,49940.288785148194,99.65,99.83,99.63,99.8,49940.2888
2011-06-28 14:10:00,99.8,99.83,99.64,99.7,33655.41200738248,99.8,99.83,99.64,99.7,33655.412
2011-06-28 14:15:00,99.69,99.76,99.61,99.71,18564.75952665292,99.69,99.76,99.61,99.71,18564.7595
2011-06-28 14:20:00,99.71,99.75,99.58,99.6,23124.52502442732,99.71,99.75,99.58,99.6,23124.525
2011-06-28 14:25:00,99.58,99.79,99.57,99.79,24427.31516664857,99.58,99.79,99.57,99.79,24427.3152
2011-06-28 14:30:00,99.79,99.93,99.77,99.93,55042.88350884812,99.79,99.93,99.77,99.93,55042.8835
2011-06-28 14:35:00,99.92,99.96,99.88,99.94,22581.69579850179,99.92,99.96,99.88,99.94,22581.6958
2011-06-28 14:40:00,99.94,99.94,99.8,99.85,23124.52502442732,99.94,99.94,99.8,99.85,23124.525
2011-06-28 14:45:00,99.84,99.84,99.71,99.76,39409.40180219303,99.84,99.84,99.71,99.76,39409.4018
2011-06-28 14:50:00,99.76,99.76,99.52,99.62,50157.4204755184,99.76,99.76,99.52,99.62,50157.4205
2011-06-28 14:55:00,99.62,99.66,99.53,99.56,17479.101074801867,99.62,99.66,99.53,99.56,17479.1011
2011-06-28 15:00:00,99.58,99.62,99.55,99.57,24210.18347627836,99.58,99.62,99.55,99.57,24210.1835
2011-06-28 15:05:00,99.56,99.64,99.55,99.57,18130.496145912497,99.56,99.64,99.55,99.57,18130.4961
2011-06-28 15:10:00,99.57,99.61,99.52,99.56,32461.187710346327,99.57,99.61,99.52,99.56,32461.1877
2011-06-28 15:15:00,99.55,99.56,99.42,99.56,52111.605688850286,99.55,99.56,99.42,99.56,52111.6057
2011-06-28 15:20:00,99.56,99.78,99.55,99.73,43534.90391922701,99.56,99.78,99.55,99.73,43534.9039
2011-06-28 15:25:00,99.72,99.76,99.61,99.63,34741.070459233524,99.72,99.76,99.61,99.63,34741.0705
2011-06-28 15:30:00,99.65,99.71,99.6,99.67,30398.43665182933,99.65,99.71,99.6,99.67,30398.4367
2011-06-28 15:35:00,99.67,99.72,99.62,99.65,27141.4612962762,99.67,99.72,99.62,99.65,27141.4613
2011-06-28 15:40:00,99.65,99.67,99.54,99.64,49180.32786885246,99.65,99.67,99.54,99.64,49180.3279
2011-06-28 15:45:00,99.64,99.79,99.64,99.65,71110.62859624362,99.64,99.79,99.64,99.65,71110.6286
2011-06-28 15:50:00,99.64,99.79,99.59,99.76,89783.95396808164,99.64,99.79,99.59,99.76,89783.954
2011-06-28 15:55:00,99.76,99.88,99.76,99.87,130387.58006731085,99.76,99.88,99.76,99.87,130387.5801
2011-06-29 09:30:00,99.92,100.21,99.64,99.66,59602.64900662252,99.92,100.21,99.64,99.66,59602.649
2011-06-29 09:35:00,99.67,99.67,99.12,99.28,58625.55639995658,99.67,99.67,99.12,99.28,58625.5564
2011-06-29 09:40:00,99.29,99.91,99.17,99.76,163065.89946802738,99.29,99.91,99.17,99.76,163065.8995
2011-06-29 09:45:00,99.76,99.99,99.58,99.85,107588.75257843884,99.76,99.99,99.58,99.85,107588.7526
2011-06-29 09:50:00,99.87,100.08,99.78,99.98,90978.1782651178,99.87,100.08,99.78,99.98,90978.1783
2011-06-29 09:55:00,99.95,100.1,99.8,100.06,45923.35251329932,99.95,100.1,99.8,100.06,45923.3525
2011-06-29 10:00:00,100.03,100.04,99.77,99.94,93692.32439474542,100.03,100.04,99.77,99.94,93692.3244
2011-06-29 10:05:00,99.95,100.06,99.84,99.98,49071.76202366736,99.95,100.06,99.84,99.98,49071.762
2011-06-29 10:10:00,99.96,100.14,99.88,100.14,26707.197915535773,99.96,100.14,99.88,100.14,26707.1979
2011-06-29 10:15:00,100.14,100.53,100.12,100.35,48311.801107371626,100.14,100.53,100.12,100.35,48311.8011
2011-06-29 10:20:00,100.39,100.74,100.38,100.68,44837.69406144827,100.39,100.74,100.38,100.68,44837.6941
2011-06-29 10:25:00,100.64,100.64,100.24,100.24,208120.72521984583,100.64,100.64,100.24,100.24,208120.7252
2011-06-29 10:30:00,100.28,100.5,99.99,100.01,38215.17750515688,100.28,100.5,99.99,100.01,38215.1775
2011-06-29 10:35:00,100.06,100.29,100.0,100.22,22690.261643686896,100.06,100.29,100.0,100.22,22690.2616
2011-06-29 10:40:00,100.25,100.52,100.17,100.24,19650.417978503963,100.25,100.52,100.17,100.24,19650.418
2011-06-29 10:45:00,100.25,100.33,100.12,100.33,28118.55390294213,100.25,100.33,100.12,100.33,28118.5539
2011-06-29 10:50:00,100.26,100.44,100.21,100.39,27792.85636738682,100.26,100.44,100.21,100.39,27792.8564
2011-06-29 10:55:00,100.36,100.52,100.23,100.48,33981.1095429378,100.36,100.52,100.23,100.48,33981.1095
2011-06-29 11:00:00,100.48,100.67,100.32,100.67,42666.377157746174,100.48,100.67,100.32,100.67,42666.3772
2011-06-29 11:05:00,100.67,100.8,100.49,100.76,60036.912387362936,100.67,100.8,100.49,100.76,60036.9124
2011-06-29 11:10:00,100.83,100.93,100.64,100.93,44946.25990663337,100.83,100.93,100.64,100.93,44946.2599
2011-06-29 11:15:00,100.92,100.93,100.69,100.69,27032.895451091088,100.92,100.93,100.69,100.69,27032.8955
2011-06-29 11:20:00,100.69,100.81,100.68,100.77,18456.19368146781,100.69,100.81,100.68,100.77,18456.1937
2011-06-29 11:25:00,100.75,100.81,100.58,100.69,18347.627836282707,100.75,100.81,100.58,100.69,18347.6278
2011-06-29 11:30:00,100.7,100.9,100.67,100.85,31809.792639235697,100.7,100.9,100.67,100.85,31809.7926
2011-06-29 11:35:00,100.85,100.91,100.67,100.72,22038.86657257627,100.85,100.91,100.67,100.72,22038.8666
2011-06-29 11:40:00,100.74,100.86,100.72,100.75,9228.096840733906,100.74,100.86,100.72,100.75,9228.0968
2011-06-29 11:45:00,100.73,100.73,100.39,100.55,23124.52502442732,100.73,100.73,100.39,100.55,23124.525
2011-06-29 11:50:00,100.58,100.59,100.49,100.54,11725.111279991315,100.58,100.59,100.49,100.54,11725.1113
2011-06-29 11:55:00,100.54,100.62,100.54,100.58,12050.80881554663,100.54,100.62,100.54,100.58,12050.8088
2011-06-29 12:00:00,100.61,100.75,100.57,100.69,13462.164802952992,100.61,100.75,100.57,100.69,13462.1648
2011-06-29 12:05:00,100.67,100.73,100.62,100.69,20953.20812072522,100.67,100.73,100.62,100.69,20953.2081
2011-06-29 12:10:00,100.69,100.72,100.58,100.69,15524.915861469985,100.69,100.72,100.58,100.69,15524.9159
2011-06-29 12:15:00,100.69,100.76,100.6,100.69,17153.403539246552,100.69,100.76,100.6,100.69,17153.4035
2011-06-29 12:20:00,100.69,100.77,100.67,100.69,13136.467267397677,100.69,100.77,100.67,100.69,13136.4673
2011-06-29 12:25:00,100.69,100.76,100.61,100.69,82401.47649549453,100.69,100.76,100.61,100.69,82401.4765
2011-06-29 12:30:00,100.67,100.74,100.62,100.71,80338.72543697753,100.67,100.74,100.62,100.71,80338.7254
2011-06-29 12:35:00,100.7,100.76,100.6,100.6,23775.920095537946,100.7,100.76,100.6,100.6,23775.9201
2011-06-29 12:40:00,100.62,100.76,100.62,100.66,39517.96764737814,100.62,100.76,100.62,100.66,39517.9676
2011-06-29 12:45:00,100.64,100.72,100.61,100.69,17261.969384431657,100.64,100.72,100.61,100.69,17261.9694
2011-06-29 12:50:00,100.67,100.73,100.63,100.69,19976.11551405928,100.67,100.73,100.63,100.69,19976.1155
2011-06-29 12:55:00,100.72,100.81,100.69,100.79,13027.901422212572,100.72,100.81,100.69,100.79,13027.9014
2011-06-29 13:00:00,100.79,100.83,100.73,100.81,21278.90565628053,100.79,100.83,100.73,100.81,21278.9057
2011-06-29 13:05:00,100.81,100.83,100.76,100.8,16284.876777765716,100.81,100.83,100.76,100.8,16284.8768
2011-06-29 13:10:00,100.79,100.93,100.78,100.86,38106.61165997177,100.79,100.93,100.78,100.86,38106.6117
2011-06-29 13:15:00,100.86,100.92,100.83,100.86,73064.81380957551,100.86,100.92,100.83,100.86,73064.8138
2011-06-29 13:20:00,100.88,100.92,100.83,100.88,23993.05178590816,100.88,100.92,100.83,100.88,23993.0518
2011-06-29 13:25:00,100.88,100.96,100.83,100.96,61231.13668439909,100.88,100.96,100.83,100.96,61231.1367
2011-06-29 13:30:00,100.96,100.98,100.86,100.86,25295.84192812941,100.96,100.98,100.86,100.86,25295.8419
2011-06-29 13:35:00,100.85,100.87,100.74,100.77,23558.788405167736,100.85,100.87,100.74,100.77,23558.7884
2011-06-29 13:40:00,100.78,100.79,100.67,100.69,12485.072196287048,100.78,100.79,100.67,100.69,12485.0722
2011-06-29 13:45:00,100.71,100.79,100.69,100.76,14656.389099989145,100.71,100.79,100.69,100.76,14656.3891
2011-06-29 13:50:00,100.74,100.75,100.49,100.5,28769.948974052764,100.74,100.75,100.49,100.5,28769.949
2011-06-29 13:55:00,100.46,100.47,100.35,100.44,21930.300727391164,100.46,100.47,100.35,100.44,21930.3007
2011-06-29 14:00:00,100.43,100.51,100.43,100.48,38975.13842145261,100.43,100.51,100.43,100.48,38975.1384
2011-06-29 14:05:00,100.46,100.47,100.36,100.4,25838.671154054937,100.46,100.47,100.36,100.4,25838.6712
2011-06-29 14:10:00,100.44,100.44,100.2,100.22,19216.154597763543,100.44,100.44,100.2,100.22,19216.1546
2011-06-29 14:15:00,100.22,100.37,100.2,100.36,12267.940505916838,100.22,100.37,100.2,100.36,12267.9405
2011-06-29 14:20:00,100.43,100.43,100.2,100.22,25295.84192812941,100.43,100.43,100.2,100.22,25295.8419
2011-06-29 14:25:00,100.21,100.32,100.2,100.22,18021.930300727392,100.21,100.32,100.2,100.22,18021.9303
2011-06-29 14:30:00,100.22,100.35,100.2,100.29,18130.496145912497,100.22,100.35,100.2,100.29,18130.4961
2011-06-29 14:35:00,100.33,100.35,100.11,100.11,83487.13494734556,100.33,100.35,100.11,100.11,83487.1349
2011-06-29 14:40:00,100.11,100.24,100.11,100.22,14113.55987406362,100.11,100.24,100.11,100.22,14113.5599
2011-06-29 14:45:00,100.22,100.26,100.11,100.13,70350.66767994789,100.22,100.26,100.11,100.13,70350.6677
2011-06-29 14:50:00,100.14,100.41,100.13,100.3,24861.578547388992,100.14,100.41,100.13,100.3,24861.5785
2011-06-29 14:55:00,100.28,100.29,100.22,100.24,385191.61871675175,100.28,100.29,100.22,100.24,385191.6187
2011-06-29 15:00:00,100.25,100.33,100.24,100.3,42774.94300293128,100.25,100.33,100.24,100.3,42774.943
2011-06-29 15:05:00,100.29,100.31,100.22,100.23,18890.45706220823,100.29,100.31,100.22,100.23,18890.4571
2011-06-29 15:10:00,100.22,100.3,100.11,100.11,22798.827488872,100.22,100.3,100.11,100.11,22798.8275
2011-06-29 15:15:00,100.11,100.2,100.05,100.08,27792.85636738682,100.11,100.2,100.05,100.08,27792.8564
2011-06-29 15:20:00,100.09,100.15,100.05,100.14,24535.88101183368,100.09,100.15,100.05,100.14,24535.881
2011-06-29 15:25:00,100.17,100.19,100.04,100.05,23884.48594072305,100.17,100.19,100.04,100.05,23884.4859
2011-06-29 15:30:00,100.06,100.19,99.99,100.13,199326.89175985235,100.06,100.19,99.99,100.13,199326.8918
2011-06-29 15:35:00,100.11,100.2,100.11,100.14,23124.52502442732,100.11,100.2,100.11,100.14,23124.525
2011-06-29 15:40:00,100.14,100.32,100.03,100.05,132016.0677450874,100.14,100.32,100.03,100.05,132016.0677
2011-06-29 15:45:00,100.04,100.11,99.99,100.03,26815.76376072088,100.04,100.11,99.99,100.03,26815.7638
2011-06-29 15:50:00,100.03,100.31,100.03,100.3,179893.6054717186,100.03,100.31,100.03,100.3,179893.6055
2011-06-29 15:55:00,100.31,100.46,100.22,100.41,173922.48398653785,100.31,100.46,100.22,100.41,173922.484
2011-06-30 09:30:00,101.05,101.05,100.41,100.76,49506.025404407774,101.05,101.05,100.41,100.76,49506.0254
2011-06-30 09:35:00,100.75,100.77,100.55,100.6,27575.724677016613,100.75,100.77,100.55,100.6,27575.7247
2011-06-30 09:40:00,100.6,100.73,100.56,100.7,16936.271848876346,100.6,100.73,100.56,100.7,16936.2718
2011-06-30 09:45:00,100.7,100.77,100.65,100.74,37563.782434046254,100.7,100.77,100.65,100.74,37563.7824
2011-06-30 09:50:00,100.76,100.82,100.69,100.73,24970.144392574097,100.76,100.82,100.69,100.73,24970.1444
2011-06-30 09:55:00,100.77,100.77,100.45,100.49,16827.70600369124,100.77,100.77,100.45,100.49,16827.706
2011-06-30 10:00:00,100.49,100.54,100.27,100.39,25947.23699924004,100.49,100.54,100.27,100.39,25947.237
2011-06-30 10:05:00,100.44,100.46,100.08,100.12,24535.88101183368,100.44,100.46,100.08,100.12,24535.881
2011-06-30 10:10:00,100.13,100.13,99.82,99.9,17913.364455542287,100.13,100.13,99.82,99.9,17913.3645
2011-06-30 10:15:00,99.91,100.11,99.9,100.11,21930.300727391164,99.91,100.11,99.9,100.11,21930.3007
2011-06-30 10:20:00,100.1,100.11,100.01,100.02,21604.60319183585,100.1,100.11,100.01,100.02,21604.6032
2011-06-30 10:25:00,100.03,100.07,99.99,100.04,16176.31093258061,100.03,100.07,99.99,100.04,16176.3109
2011-06-30 10:30:00,100.06,100.12,100.03,100.11,5428.292259255239,100.06,100.12,100.03,100.11,5428.2923
2011-06-30 10:35:00,100.11,100.21,100.02,100.03,16176.31093258061,100.11,100.21,100.02,100.03,16176.3109
2011-06-30 10:40:00,99.99,100.05,99.86,99.87,17804.798610357182,99.99,100.05,99.86,99.87,17804.7986
2011-06-30 10:45:00,99.87,99.88,99.74,99.79,20736.07643035501,99.87,99.88,99.74,99.79,20736.0764
2011-06-30 10:50:00,99.8,99.8,99.74,99.76,12376.506351101943,99.8,99.8,99.74,99.76,12376.5064
2011-06-30 10:55:00,99.74,99.84,99.74,99.79,9770.92606665943,99.74,99.84,99.74,99.79,9770.9261
2011-06-30 11:00:00,99.8,100.02,99.8,99.98,11290.847899250895,99.8,100.02,99.8,99.98,11290.8479
2011-06-30 11:05:00,100.0,100.06,99.83,99.83,27141.4612962762,100.0,100.06,99.83,99.83,27141.4613
2011-06-30 11:10:00,99.83,99.84,99.68,99.69,15307.784171099773,99.83,99.84,99.68,99.69,15307.7842
2011-06-30 11:15:00,99.67,99.67,99.48,99.57,23233.09086961242,99.67,99.67,99.48,99.57,23233.0909
2011-06-30 11:20:00,99.56,99.56,99.37,99.45,17370.535229616762,99.56,99.56,99.37,99.45,17370.5352
2011-06-30 11:25:00,99.47,99.6,99.47,99.6,13679.296493323202,99.47,99.6,99.47,99.6,13679.2965
2011-06-30 11:30:00,99.6,99.6,99.48,99.53,35392.465530344154,99.6,99.6,99.48,99.53,35392.4655
2011-06-30 11:35:00,99.54,99.76,99.52,99.62,26055.802844425143,99.54,99.76,99.52,99.62,26055.8028
2011-06-30 11:40:00,99.62,99.77,99.6,99.72,15199.218325914668,99.62,99.77,99.6,99.72,15199.2183
2011-06-30 11:45:00,99.73,99.74,99.62,99.72,14004.994028878516,99.73,99.74,99.62,99.72,14004.994
2011-06-30 11:50:00,99.73,99.75,99.63,99.64,11182.282054065792,99.73,99.75,99.63,99.64,11182.2821
2011-06-30 11:55:00,99.64,99.73,99.64,99.64,10205.189447399847,99.64,99.73,99.64,99.64,10205.1894
2011-06-30 12:00:00,99.66,99.76,99.66,99.76,9336.662685919013,99.66,99.76,99.66,99.76,9336.6627
2011-06-30 12:05:00,99.75,99.79,99.68,99.73,18239.0619910976,99.75,99.79,99.68,99.73,18239.062
2011-06-30 12:10:00,99.71,99.72,99.62,99.64,9119.5309955488,99.71,99.72,99.62,99.64,9119.531
2011-06-30 12:15:00,99.63,99.63,99.59,99.6,3039.8436651829334,99.63,99.63,99.59,99.6,3039.8437
2011-06-30 12:20:00,99.59,99.6,99.3,99.31,29204.212354793184,99.59,99.6,99.3,99.31,29204.2124
2011-06-30 12:25:00,99.32,99.34,99.22,99.33,16067.745087395506,99.32,99.34,99.22,99.33,16067.7451
2011-06-30 12:30:00,99.33,99.46,99.31,99.45,14004.994028878516,99.33,99.46,99.31,99.45,14004.994
2011-06-30 12:35:00,99.45,99.48,99.39,99.41,8359.570079253068,99.45,99.48,99.39,99.41,8359.5701
2011-06-30 12:40:00,99.41,99.42,99.29,99.3,9879.491911844534,99.41,99.42,99.29,99.3,9879.4919
2011-06-30 12:45:00,99.35,99.39,99.3,99.33,7816.740853327544,99.35,99.39,99.3,99.33,7816.7409
2011-06-30 12:50:00,99.37,99.51,99.37,99.41,12267.940505916838,99.37,99.51,99.37,99.41,12267.9405
2011-06-30 12:55:00,99.41,99.41,99.32,99.35,7382.477472587125,99.41,99.41,99.32,99.35,7382.4775
2011-06-30 13:00:00,99.34,99.41,99.33,99.34,14439.257409618936,99.34,99.41,99.33,99.34,14439.2574
2011-06-30 13:05:00,99.33,99.39,99.25,99.25,27575.724677016613,99.33,99.39,99.25,99.25,27575.7247
2011-06-30 13:10:00,99.26,99.27,99.13,99.13,9336.662685919013,99.26,99.27,99.13,99.13,9336.6627
2011-06-30 13:15:00,99.13,99.16,99.04,99.14,14439.257409618936,99.13,99.16,99.04,99.14,14439.2574
2011-06-30 13:20:00,99.11,99.17,99.04,99.14,14113.55987406362,99.11,99.17,99.04,99.14,14113.5599
2011-06-30 13:25:00,99.09,99.1,98.93,99.04,14547.82325480404,99.09,99.1,98.93,99.04,14547.8233
2011-06-30 13:30:00,99.03,99.06,99.0,99.04,13136.467267397677,99.03,99.06,99.0,99.04,13136.4673
2011-06-30 13:35:00,99.04,99.04,98.85,98.91,16284.876777765716,99.04,99.04,98.85,98.91,16284.8768
2011-06-30 13:40:00,98.93,99.06,98.9,99.06,11182.282054065792,98.93,99.06,98.9,99.06,11182.2821
2011-06-30 13:45:00,99.05,99.06,98.98,99.02,20084.681359244383,99.05,99.06,98.98,99.02,20084.6814
2011-06-30 13:50:00,99.02,99.03,98.94,98.98,15742.04755184019,99.02,99.03,98.94,98.98,15742.0476
2011-06-30 13:55:00,98.98,99.05,98.97,99.04,19324.72044294865,98.98,99.05,98.97,99.04,19324.7204
2011-06-30 14:00:00,99.03,99.08,98.98,99.05,25947.23699924004,99.03,99.08,98.98,99.05,25947.237
2011-06-30 14:05:00,99.06,99.06,98.99,99.02,14656.389099989145,99.06,99.06,98.99,99.02,14656.3891
2011-06-30 14:10:00,99.02,99.04,98.98,98.99,17153.403539246552,99.02,99.04,98.98,98.99,17153.4035
2011-06-30 14:15:00,99.01,99.03,98.98,99.0,9662.360221474324,99.01,99.03,98.98,99.0,9662.3602
2011-06-30 14:20:00,99.0,99.04,98.98,99.04,16936.271848876346,99.0,99.04,98.98,99.04,16936.2718
2011-06-30 14:25:00,99.03,99.03,98.95,98.96,9988.05775702964,99.03,99.03,98.95,98.96,9988.0578
2011-06-30 14:30:00,98.96,99.01,98.94,99.0,18239.0619910976,98.96,99.01,98.94,99.0,18239.062
2011-06-30 14:35:00,99.01,99.06,98.98,98.98,11725.111279991315,99.01,99.06,98.98,98.98,11725.1113
2011-06-30 14:40:00,98.98,99.06,98.94,98.95,16067.745087395506,98.98,99.06,98.94,98.95,16067.7451
2011-06-30 14:45:00,98.96,99.02,98.78,98.8,16936.271848876346,98.96,99.02,98.78,98.8,16936.2718
2011-06-30 14:50:00,98.82,98.91,98.81,98.88,22690.261643686896,98.82,98.91,98.81,98.88,22690.2616
2011-06-30 14:55:00,98.88,98.9,98.75,98.79,39192.27011182282,98.88,98.9,98.75,98.79,39192.2701
2011-06-30 15:00:00,98.81,98.84,98.66,98.66,33546.84616219738,98.81,98.84,98.66,98.66,33546.8462
2011-06-30 15:05:00,98.69,98.72,98.59,98.6,44620.562371078064,98.69,98.72,98.59,98.6,44620.5624
2011-06-30 15:10:00,98.61,98.62,98.52,98.57,50483.11801107372,98.61,98.62,98.52,98.57,50483.118
2011-06-30 15:15:00,98.57,98.6,98.44,98.53,42992.07469330149,98.57,98.6,98.44,98.53,42992.0747
2011-06-30 15:20:00,98.55,98.96,98.55,98.9,30289.87080664423,98.55,98.96,98.55,98.9,30289.8708
2011-06-30 15:25:00,98.91,99.03,98.85,98.93,27467.158831831508,98.91,99.03,98.85,98.93,27467.1588
2011-06-30 15:30:00,98.93,98.96,98.81,98.86,40060.79687330366,98.93,98.96,98.81,98.86,40060.7969
2011-06-30 15:35:00,98.86,98.9,98.75,98.8,42992.07469330149,98.86,98.9,98.75,98.8,42992.0747
2011-06-30 15:40:00,98.8,98.81,98.67,98.74,43534.90391922701,98.8,98.81,98.67,98.74,43534.9039
2011-06-30 15:45:00,98.72,98.8,98.54,98.59,71436.32613179894,98.72,98.8,98.54,98.59,71436.3261
2011-06-30 15:50:00,98.59,98.61,98.54,98.56,75127.56486809251,98.59,98.61,98.54,98.56,75127.5649
2011-06-30 15:55:00,98.56,98.57,98.31,98.48,163717.294539138,98.56,98.57,98.31,98.48,163717.2945
2011-07-01 09:30:00,98.88,99.48,98.48,99.1,81098.68635327327,98.88,99.48,98.48,99.1,81098.6864
2011-07-01 09:35:00,99.1,99.29,98.88,98.94,45054.82575181848,99.1,99.29,98.88,98.94,45054.8258
2011-07-01 09:40:00,98.94,99.33,98.8,99.26,32352.62186516122,98.94,99.33,98.8,99.26,32352.6219
2011-07-01 09:45:00,99.26,99.29,98.84,99.17,31918.3584844208,99.26,99.29,98.84,99.17,31918.3585
2011-07-01 09:50:00,99.2,99.21,98.95,99.02,21713.169037020954,99.2,99.21,98.95,99.02,21713.169
2011-07-01 09:55:00,99.02,99.12,98.86,98.97,14764.95494517425,99.02,99.12,98.86,98.97,14764.9549
2011-07-01 10:00:00,99.03,99.48,99.02,99.41,43426.33807404191,99.03,99.48,99.02,99.41,43426.3381
2011-07-01 10:05:00,99.37,99.48,99.24,99.43,14113.55987406362,99.37,99.48,99.24,99.43,14113.5599
2011-07-01 10:10:00,99.43,99.52,99.17,99.18,10205.189447399847,99.43,99.52,99.17,99.18,10205.1894
2011-07-01 10:15:00,99.21,99.23,98.65,98.69,17479.101074801867,99.21,99.23,98.65,98.69,17479.1011
2011-07-01 10:20:00,98.69,98.85,98.65,98.75,21713.169037020954,98.69,98.85,98.65,98.75,21713.169
2011-07-01 10:25:00,98.71,98.82,98.62,98.79,36369.5581370101,98.71,98.82,98.62,98.79,36369.5581
2011-07-01 10:30:00,98.79,99.29,98.79,99.25,17587.666919986972,98.79,99.29,98.79,99.25,17587.6669
2011-07-01 10:35:00,99.29,99.53,99.28,99.48,27032.895451091088,99.29,99.53,99.28,99.48,27032.8955
2011-07-01 10:40:00,99.55,99.55,99.38,99.48,18021.930300727392,99.55,99.55,99.38,99.48,18021.9303
2011-07-01 10:45:00,99.46,99.51,99.27,99.32,8793.833459993486,99.46,99.51,99.27,99.32,8793.8335
2011-07-01 10:50:00,99.28,99.35,99.17,99.2,8902.399305178591,99.28,99.35,99.17,99.2,8902.3993
2011-07-01 10:55:00,99.18,99.34,99.17,99.25,11182.282054065792,99.18,99.34,99.17,99.25,11182.2821
2011-07-01 11:00:00,99.24,99.53,99.24,99.47,25621.539463684727,99.24,99.53,99.24,99.47,25621.5395
2011-07-01 11:05:00,99.48,99.62,99.38,99.41,40386.49440885898,99.48,99.62,99.38,99.41,40386.4944
2011-07-01 11:10:00,99.43,99.43,99.29,99.33,11399.413744436,99.43,99.43,99.29,99.33,11399.4137
2011-07-01 11:15:00,99.33,99.53,99.33,99.43,35175.333839973944,99.33,99.53,99.33,99.43,35175.3338
2011-07-01 11:20:00,99.44,99.51,99.29,99.32,16827.70600369124,99.44,99.51,99.29,99.32,16827.706
2011-07-01 11:25:00,99.33,99.52,99.31,99.41,31918.3584844208,99.33,99.52,99.31,99.41,31918.3585
2011-07-01 11:30:00,99.43,99.57,99.41,99.52,26490.066225165563,99.43,99.57,99.41,99.52,26490.0662
2011-07-01 11:35:00,99.57,99.74,99.55,99.71,16393.44262295082,99.57,99.74,99.55,99.71,16393.4426
2011-07-01 11:40:00,99.72,99.74,99.57,99.57,13353.598957767888,99.72,99.74,99.57,99.57,13353.599
2011-07-01 11:45:00,99.56,99.57,99.46,99.52,24644.446857018786,99.56,99.57,99.46,99.52,24644.4469
2011-07-01 11:50:00,99.51,99.57,99.49,99.49,5536.858104440344,99.51,99.57,99.49,99.49,5536.8581
2011-07-01 11:55:00,99.53,99.55,99.44,99.44,19541.85213331886,99.53,99.55,99.44,99.44,19541.8521
2011-07-01 12:00:00,99.45,99.52,99.41,99.49,13787.862338508306,99.45,99.52,99.41,99.49,13787.8623
2011-07-01 12:05:00,99.46,99.57,99.46,99.57,11616.54543480621,99.46,99.57,99.46,99.57,11616.5454
2011-07-01 12:10:00,99.58,99.71,99.57,99.69,9553.79437628922,99.58,99.71,99.57,99.69,9553.7944
2011-07-01 12:15:00,99.69,99.8,99.68,99.74,22690.261643686896,99.69,99.8,99.68,99.74,22690.2616
2011-07-01 12:20:00,99.73,99.76,99.67,99.73,17044.837694061447,99.73,99.76,99.67,99.73,17044.8377
2011-07-01 12:25:00,99.74,99.87,99.71,99.87,28227.11974812724,99.74,99.87,99.71,99.87,28227.1197
2011-07-01 12:30:00,99.87,99.88,99.81,99.88,18781.891217023127,99.87,99.88,99.81,99.88,18781.8912
2011-07-01 12:35:00,99.87,99.87,99.79,99.85,5428.292259255239,99.87,99.87,99.79,99.85,5428.2923
2011-07-01 12:40:00,99.84,99.87,99.76,99.76,9662.360221474324,99.84,99.87,99.76,99.76,9662.3602
2011-07-01 12:45:00,99.76,99.76,99.62,99.69,16176.31093258061,99.76,99.76,99.62,99.69,16176.3109
2011-07-01 12:50:00,99.69,99.71,99.64,99.71,12485.072196287048,99.69,99.71,99.64,99.71,12485.0722
2011-07-01 12:55:00,99.72,99.83,99.71,99.83,15850.613397025296,99.72,99.83,99.71,99.83,15850.6134
2011-07-01 13:00:00,99.82,99.82,99.74,99.74,13027.901422212572,99.82,99.82,99.74,99.74,13027.9014
2011-07-01 13:05:00,99.76,99.78,99.62,99.74,17044.837694061447,99.76,99.78,99.62,99.74,17044.8377
2011-07-01 13:10:00,99.76,99.76,99.7,99.73,8251.004234067963,99.76,99.76,99.7,99.73,8251.0042
2011-07-01 13:15:00,99.73,99.75,99.61,99.72,27250.02714146129,99.73,99.75,99.61,99.72,27250.0271
2011-07-01 13:20:00,99.71,99.71,99.63,99.64,9662.360221474324,99.71,99.71,99.63,99.64,9662.3602
2011-07-01 13:25:00,99.64,99.64,99.53,99.54,13896.42818369341,99.64,99.64,99.53,99.54,13896.4282
2011-07-01 13:30:00,99.54,99.55,99.47,99.51,13896.42818369341,99.54,99.55,99.47,99.51,13896.4282
2011-07-01 13:35:00,99.53,99.62,99.52,99.58,14222.125719248725,99.53,99.62,99.52,99.58,14222.1257
2011-07-01 13:40:00,99.57,99.57,99.51,99.55,17696.232765172077,99.57,99.57,99.51,99.55,17696.2328
2011-07-01 13:45:00,99.56,99.64,99.53,99.6,13136.467267397677,99.56,99.64,99.53,99.6,13136.4673
2011-07-01 13:50:00,99.6,99.69,99.59,99.67,9228.096840733906,99.6,99.69,99.59,99.67,9228.0968
2011-07-01 13:55:00,99.67,99.75,99.67,99.72,4776.89718814461,99.67,99.75,99.67,99.72,4776.8972
2011-07-01 14:00:00,99.73,99.73,99.66,99.72,8033.872543697753,99.73,99.73,99.66,99.72,8033.8725
2011-07-01 14:05:00,99.7,99.82,99.7,99.8,14222.125719248725,99.7,99.82,99.7,99.8,14222.1257
2011-07-01 14:10:00,99.79,99.96,99.79,99.94,17804.798610357182,99.79,99.96,99.79,99.94,17804.7986
2011-07-01 14:15:00,99.96,100.02,99.94,99.97,11616.54543480621,99.96,100.02,99.94,99.97,11616.5454
2011-07-01 14:20:00,99.96,99.98,99.93,99.96,4668.3313429595055,99.96,99.98,99.93,99.96,4668.3313
2011-07-01 14:25:00,99.93,99.95,99.89,99.91,9662.360221474324,99.93,99.95,99.89,99.91,9662.3602
2011-07-01 14:30:00,99.89,99.92,99.82,99.9,14982.086635544458,99.89,99.92,99.82,99.9,14982.0866
2011-07-01 14:35:00,99.9,99.96,99.79,99.84,14113.55987406362,99.9,99.96,99.79,99.84,14113.5599
2011-07-01 14:40:00,99.82,99.82,99.76,99.8,13245.033112582782,99.82,99.82,99.76,99.8,13245.0331
2011-07-01 14:45:00,99.79,99.82,99.76,99.76,11833.67712517642,99.79,99.82,99.76,99.76,11833.6771
2011-07-01 14:50:00,99.76,99.83,99.76,99.77,11616.54543480621,99.76,99.83,99.76,99.77,11616.5454
2011-07-01 14:55:00,99.77,99.91,99.76,99.86,19976.11551405928,99.77,99.91,99.76,99.86,19976.1155
2011-07-01 15:00:00,99.87,100.07,99.81,99.97,74476.16979698188,99.87,100.07,99.81,99.97,74476.1698
2011-07-01 15:05:00,99.95,100.0,99.85,99.87,15633.481706655088,99.95,100.0,99.85,99.87,15633.4817
2011-07-01 15:10:00,99.86,99.94,99.81,99.93,37672.34827923135,99.86,99.94,99.81,99.93,37672.3483
2011-07-01 15:15:00,99.94,99.97,99.79,99.89,60579.74161328846,99.94,99.97,99.79,99.89,60579.7416
2011-07-01 15:20:00,99.88,99.93,99.79,99.87,18456.19368146781,99.88,99.93,99.79,99.87,18456.1937
2011-07-01 15:25:00,99.87,99.97,99.87,99.95,12485.072196287048,99.87,99.97,99.87,99.95,12485.0722
2011-07-01 15:30:00,99.95,99.96,99.84,99.92,18239.0619910976,99.95,99.96,99.84,99.92,18239.062
2011-07-01 15:35:00,99.92,99.97,99.9,99.95,41363.587015524914,99.92,99.97,99.9,99.95,41363.587
2011-07-01 15:40:00,99.96,99.99,99.86,99.89,26707.197915535773,99.96,99.99,99.86,99.89,26707.1979
2011-07-01 15:45:00,99.91,99.99,99.89,99.9,20084.681359244383,99.91,99.99,99.89,99.9,20084.6814
2011-07-01 15:50:00,99.92,99.99,99.86,99.93,26055.802844425143,99.92,99.99,99.86,99.93,26055.8028
2011-07-01 15:55:00,99.91,99.99,99.88,99.97,63945.28281402671,99.91,99.99,99.88,99.97,63945.2828
2011-07-05 09:30:00,100.05,100.1,99.59,99.77,45380.52328737379,100.05,100.1,99.59,99.77,45380.5233
2011-07-05 09:35:00,99.79,99.99,99.31,99.4,25730.10530886983,99.79,99.99,99.31,99.4,25730.1053
2011-07-05 09:40:00,99.4,99.52,99.31,99.38,15199.218325914668,99.4,99.52,99.31,99.38,15199.2183
2011-07-05 09:45:00,99.42,99.53,99.21,99.45,18021.930300727392,99.42,99.53,99.21,99.45,18021.9303
2011-07-05 09:50:00,99.43,99.64,99.34,99.51,31484.09510368038,99.43,99.64,99.34,99.51,31484.0951
2011-07-05 09:55:00,99.49,99.53,99.43,99.5,16067.745087395506,99.49,99.53,99.43,99.5,16067.7451
2011-07-05 10:00:00,99.49,99.72,99.31,99.69,22798.827488872,99.49,99.72,99.31,99.69,22798.8275
2011-07-05 10:05:00,99.67,99.69,99.51,99.55,27032.895451091088,99.67,99.69,99.51,99.55,27032.8955
2011-07-05 10:10:00,99.55,99.72,99.48,99.64,21496.037346650744,99.55,99.72,99.48,99.64,21496.0373
2011-07-05 10:15:00,99.6,99.61,99.46,99.49,14439.257409618936,99.6,99.61,99.46,99.49,14439.2574
2011-07-05 10:20:00,99.5,99.5,99.4,99.42,8468.135924438173,99.5,99.5,99.4,99.42,8468.1359
2011-07-05 10:25:00,99.47,99.55,99.42,99.52,13462.164802952992,99.47,99.55,99.42,99.52,13462.1648
2011-07-05 10:30:00,99.52,99.63,99.48,99.59,39409.40180219303,99.52,99.63,99.48,99.59,39409.4018
2011-07-05 10:35:00,99.59,99.66,99.57,99.62,14330.69156443383,99.59,99.66,99.57,99.62,14330.6916
2011-07-05 10:40:00,99.65,99.86,99.63,99.86,25838.671154054937,99.65,99.86,99.63,99.86,25838.6712
2011-07-05 10:45:00,99.87,100.33,99.87,100.31,47986.10357181631,99.87,100.33,99.87,100.31,47986.1036
2011-07-05 10:50:00,100.29,100.53,100.27,100.3,35175.333839973944,100.29,100.53,100.27,100.3,35175.3338
2011-07-05 10:55:00,100.3,100.31,100.04,100.05,9010.965150363696,100.3,100.31,100.04,100.05,9010.9652
2011-07-05 11:00:00,100.06,100.25,100.02,100.1,11616.54543480621,100.06,100.25,100.02,100.1,11616.5454
2011-07-05 11:05:00,100.08,100.24,100.05,100.14,7708.175008142439,100.08,100.24,100.05,100.14,7708.175
2011-07-05 11:10:00,100.15,100.2,100.05,100.08,5319.726414070134,100.15,100.2,100.05,100.08,5319.7264
2011-07-05 11:15:00,100.05,100.23,100.04,100.16,10205.189447399847,100.05,100.23,100.04,100.16,10205.1894
2011-07-05 11:20:00,100.18,100.24,100.11,100.12,19650.417978503963,100.18,100.24,100.11,100.12,19650.418
2011-07-05 11:25:00,100.14,100.22,100.03,100.05,10422.321137770055,100.14,100.22,100.03,100.05,10422.3211
2011-07-05 11:30:00,100.08,100.22,100.07,100.11,7165.345782216915,100.08,100.22,100.07,100.11,7165.3458
2011-07-05 11:35:00,100.1,100.14,100.03,100.03,18456.19368146781,100.1,100.14,100.03,100.03,18456.1937
2011-07-05 11:40:00,100.08,100.08,99.99,100.02,11073.716208880687,100.08,100.08,99.99,100.02,11073.7162
2011-07-05 11:45:00,99.99,100.09,99.94,99.98,10422.321137770055,99.99,100.09,99.94,99.98,10422.3211
2011-07-05 11:50:00,99.98,100.01,99.84,99.84,8685.267614808381,99.98,100.01,99.84,99.84,8685.2676
2011-07-05 11:55:00,99.84,99.89,99.82,99.85,8468.135924438173,99.84,99.89,99.82,99.85,8468.1359
2011-07-05 12:00:00,99.84,99.94,99.83,99.92,7816.740853327544,99.84,99.94,99.83,99.92,7816.7409
2011-07-05 12:05:00,99.92,99.94,99.88,99.88,5102.5947236999245,99.92,99.94,99.88,99.88,5102.5947
2011-07-05 12:10:00,99.9,99.93,99.89,99.91,5211.160568885029,99.9,99.93,99.89,99.91,5211.1606
2011-07-05 12:15:00,99.89,99.89,99.78,99.83,6513.950711106286,99.89,99.89,99.78,99.83,6513.9507
2011-07-05 12:20:00,99.79,99.82,99.75,99.76,6513.950711106286,99.79,99.82,99.75,99.76,6513.9507
2011-07-05 12:25:00,99.75,99.77,99.73,99.73,3039.8436651829334,99.75,99.77,99.73,99.73,3039.8437
2011-07-05 12:30:00,99.74,99.74,99.68,99.7,6188.253175550972,99.74,99.74,99.68,99.7,6188.2532
2011-07-05 12:35:00,99.68,99.7,99.63,99.63,5753.989794810553,99.68,99.7,99.63,99.63,5753.9898
2011-07-05 12:40:00,99.61,99.63,99.52,99.54,10205.189447399847,99.61,99.63,99.52,99.54,10205.1894
2011-07-05 12:45:00,99.48,99.52,99.42,99.42,5211.160568885029,99.48,99.52,99.42,99.42,5211.1606
2011-07-05 12:50:00,99.42,99.42,99.37,99.37,9119.5309955488,99.42,99.42,99.37,99.37,9119.531
2011-07-05 12:55:00,99.38,99.4,99.34,99.4,5645.423949625448,99.38,99.4,99.34,99.4,5645.4239
2011-07-05 13:00:00,99.4,99.5,99.38,99.47,12485.072196287048,99.4,99.5,99.38,99.47,12485.0722
2011-07-05 13:05:00,99.46,99.52,99.45,99.47,6513.950711106286,99.46,99.52,99.45,99.47,6513.9507
2011-07-05 13:10:00,99.47,99.47,99.42,99.43,9228.096840733906,99.47,99.47,99.42,99.43,9228.0968
2011-07-05 13:15:00,99.44,99.51,99.38,99.4,31049.831722939965,99.44,99.51,99.38,99.4,31049.8317
2011-07-05 13:20:00,99.4,99.4,99.33,99.33,8359.570079253068,99.4,99.4,99.33,99.33,8359.5701
2011-07-05 13:25:00,99.33,99.36,99.28,99.31,13353.598957767888,99.33,99.36,99.28,99.31,13353.599
2011-07-05 13:30:00,99.3,99.32,99.29,99.31,5428.292259255239,99.3,99.32,99.29,99.31,5428.2923
2011-07-05 13:35:00,99.3,99.3,99.21,99.22,13136.467267397677,99.3,99.3,99.21,99.22,13136.4673
2011-07-05 13:40:00,99.23,99.26,99.2,99.25,21170.33981109543,99.23,99.26,99.2,99.25,21170.3398
2011-07-05 13:45:00,99.26,99.45,99.26,99.4,6513.950711106286,99.26,99.45,99.26,99.4,6513.9507
2011-07-05 13:50:00,99.4,99.41,99.38,99.4,3582.6728911084574,99.4,99.41,99.38,99.4,3582.6729
2011-07-05 13:55:00,99.39,99.46,99.38,99.38,7165.345782216915,99.39,99.46,99.38,99.38,7165.3458
2011-07-05 14:00:00,99.39,99.48,99.24,99.29,27684.29052220172,99.39,99.48,99.24,99.29,27684.2905
2011-07-05 14:05:00,99.26,99.29,99.23,99.24,8033.872543697753,99.26,99.29,99.23,99.24,8033.8725
2011-07-05 14:10:00,99.28,99.39,99.23,99.39,11290.847899250895,99.28,99.39,99.23,99.39,11290.8479
2011-07-05 14:15:00,99.36,99.36,99.23,99.24,7599.609162957334,99.36,99.36,99.23,99.24,7599.6092
2011-07-05 14:20:00,99.25,99.26,99.09,99.11,19867.549668874173,99.25,99.26,99.09,99.11,19867.5497
2011-07-05 14:25:00,99.11,99.18,99.07,99.13,10639.452828140267,99.11,99.18,99.07,99.13,10639.4528
2011-07-05 14:30:00,99.11,99.18,99.09,99.1,11399.413744436,99.11,99.18,99.09,99.1,11399.4137
2011-07-05 14:35:00,99.09,99.31,99.08,99.25,16936.271848876346,99.09,99.31,99.08,99.25,16936.2718
2011-07-05 14:40:00,99.24,99.28,99.21,99.23,10965.150363695582,99.24,99.28,99.21,99.23,10965.1504
2011-07-05 14:45:00,99.23,99.27,99.18,99.22,14547.82325480404,99.23,99.27,99.18,99.22,14547.8233
2011-07-05 14:50:00,99.19,99.24,99.16,99.23,8685.267614808381,99.19,99.24,99.16,99.23,8685.2676
2011-07-05 14:55:00,99.22,99.27,99.21,99.27,18564.75952665292,99.22,99.27,99.21,99.27,18564.7595
2011-07-05 15:00:00,99.27,99.29,99.17,99.24,28987.08066442297,99.27,99.29,99.17,99.24,28987.0807
2011-07-05 15:05:00,99.25,99.27,99.24,99.27,18999.022907393333,99.25,99.27,99.24,99.27,18999.0229
2011-07-05 15:10:00,99.27,99.27,99.21,99.27,16936.271848876346,99.27,99.27,99.21,99.27,16936.2718
2011-07-05 15:15:00,99.27,99.27,99.25,99.27,19758.98382368907,99.27,99.27,99.25,99.27,19758.9838
2011-07-05 15:20:00,99.27,99.27,99.25,99.27,42232.11377700576,99.27,99.27,99.25,99.27,42232.1138
2011-07-05 15:25:00,99.27,99.46,99.2,99.43,20736.07643035501,99.27,99.46,99.2,99.43,20736.0764
2011-07-05 15:30:00,99.44,99.52,99.41,99.41,22581.69579850179,99.44,99.52,99.41,99.41,22581.6958
2011-07-05 15:35:00,99.41,99.48,99.39,99.4,16393.44262295082,99.41,99.48,99.39,99.4,16393.4426
2011-07-05 15:40:00,99.42,99.46,99.35,99.44,15742.04755184019,99.42,99.46,99.35,99.44,15742.0476
2011-07-05 15:45:00,99.43,99.47,99.34,99.41,26598.632070350668,99.43,99.47,99.34,99.41,26598.6321
2011-07-05 15:50:00,99.41,99.43,99.35,99.41,38649.4408858973,99.41,99.43,99.35,99.41,38649.4409
2011-07-05 15:55:00,99.42,99.44,99.31,99.42,93800.89023993052,99.42,99.44,99.31,99.42,93800.8902
2011-07-06 09:30:00,98.31,99.28,98.31,99.16,50265.98632070351,98.31,99.28,98.31,99.16,50265.9863
2011-07-06 09:35:00,99.18,99.36,98.82,98.99,53414.395831071546,99.18,99.36,98.82,98.99,53414.3958
2011-07-06 09:40:00,98.95,99.48,98.95,99.48,11290.847899250895,98.95,99.48,98.95,99.48,11290.8479
2011-07-06 09:45:00,99.49,99.55,99.36,99.45,25295.84192812941,99.49,99.55,99.36,99.45,25295.8419
2011-07-06 09:50:00,99.48,99.48,99.15,99.22,19433.28628813376,99.48,99.48,99.15,99.22,19433.2863
2011-07-06 09:55:00,99.23,99.24,99.06,99.16,11073.716208880687,99.23,99.24,99.06,99.16,11073.7162
2011-07-06 10:00:00,99.17,99.34,99.11,99.27,31592.660948865487,99.17,99.34,99.11,99.27,31592.6609
2011-07-06 10:05:00,99.29,99.39,99.21,99.37,28769.948974052764,99.29,99.39,99.21,99.37,28769.949
2011-07-06 10:10:00,99.39,99.46,99.34,99.4,20410.37889479969,99.39,99.46,99.34,99.4,20410.3789
2011-07-06 10:15:00,99.41,99.42,99.21,99.21,18999.022907393333,99.41,99.42,99.21,99.21,18999.0229
2011-07-06 10:20:00,99.21,99.29,99.17,99.29,14113.55987406362,99.21,99.29,99.17,99.29,14113.5599
2011-07-06 10:25:00,99.29,99.4,99.26,99.37,29421.344045163394,99.29,99.4,99.26,99.37,29421.344
2011-07-06 10:30:00,99.37,99.39,99.21,99.26,12485.072196287048,99.37,99.39,99.21,99.26,12485.0722
2011-07-06 10:35:00,99.25,99.42,99.23,99.41,6188.253175550972,99.25,99.42,99.23,99.41,6188.2532
2011-07-06 10:40:00,99.42,99.45,99.37,99.37,10639.452828140267,99.42,99.45,99.37,99.37,10639.4528
2011-07-06 10:45:00,99.39,99.41,99.15,99.21,14547.82325480404,99.39,99.41,99.15,99.21,14547.8233
2011-07-06 10:50:00,99.14,99.33,99.13,99.26,10205.189447399847,99.14,99.33,99.13,99.26,10205.1894
2011-07-06 10:55:00,99.26,99.42,99.25,99.36,10096.623602214744,99.26,99.42,99.25,99.36,10096.6236
2011-07-06 11:00:00,99.39,99.43,99.23,99.28,18999.022907393333,99.39,99.43,99.23,99.28,18999.0229
2011-07-06 11:05:00,99.27,99.3,99.11,99.12,7599.609162957334,99.27,99.3,99.11,99.12,7599.6092
2011-07-06 11:10:00,99.13,99.25,99.11,99.24,7273.91162740202,99.13,99.25,99.11,99.24,7273.9116
2011-07-06 11:15:00,99.23,99.26,99.15,99.21,5102.5947236999245,99.23,99.26,99.15,99.21,5102.5947
2011-07-06 11:20:00,99.19,99.26,99.18,99.23,16502.008468135926,99.19,99.26,99.18,99.23,16502.0085
2011-07-06 11:25:00,99.24,99.26,98.82,98.91,40603.62609922919,99.24,99.26,98.82,98.91,40603.6261
2011-07-06 11:30:00,98.9,98.92,98.53,98.62,47551.84019107589,98.9,98.92,98.53,98.62,47551.8402
2011-07-06 11:35:00,98.61,98.94,98.61,98.94,23993.05178590816,98.61,98.94,98.61,98.94,23993.0518
2011-07-06 11:40:00,98.94,99.26,98.93,99.23,25730.10530886983,98.94,99.26,98.93,99.23,25730.1053
2011-07-06 11:45:00,99.24,99.47,99.24,99.47,17804.798610357182,99.24,99.47,99.24,99.47,17804.7986
2011-07-06 11:50:00,99.47,99.47,99.37,99.38,23993.05178590816,99.47,99.47,99.37,99.38,23993.0518
2011-07-06 11:55:00,99.4,99.43,99.38,99.4,14113.55987406362,99.4,99.43,99.38,99.4,14113.5599
2011-07-06 12:00:00,99.4,99.43,99.39,99.41,15090.652480729565,99.4,99.43,99.39,99.41,15090.6525
2011-07-06 12:05:00,99.4,99.4,99.37,99.39,9879.491911844534,99.4,99.4,99.37,99.39,9879.4919
2011-07-06 12:10:00,99.39,99.48,99.38,99.48,13245.033112582782,99.39,99.48,99.38,99.48,13245.0331
2011-07-06 12:15:00,99.48,99.48,99.46,99.48,20193.24720442949,99.48,99.48,99.46,99.48,20193.2472
2011-07-06 12:20:00,99.48,99.48,99.41,99.46,12810.769731842363,99.48,99.48,99.41,99.46,12810.7697
2011-07-06 12:25:00,99.46,99.48,99.43,99.44,9119.5309955488,99.46,99.48,99.43,99.44,9119.531
2011-07-06 12:30:00,99.46,99.48,99.41,99.41,6188.253175550972,99.46,99.48,99.41,99.41,6188.2532
2011-07-06 12:35:00,99.41,99.57,99.41,99.52,34741.070459233524,99.41,99.57,99.41,99.52,34741.0705
2011-07-06 12:40:00,99.5,99.54,99.2,99.26,30724.13418738465,99.5,99.54,99.2,99.26,30724.1342
2011-07-06 12:45:00,99.27,99.29,99.16,99.2,13027.901422212572,99.27,99.29,99.16,99.2,13027.9014
2011-07-06 12:50:00,99.23,99.33,99.23,99.33,9228.096840733906,99.23,99.33,99.23,99.33,9228.0968
2011-07-06 12:55:00,99.32,99.43,99.32,99.39,19867.549668874173,99.32,99.43,99.32,99.39,19867.5497
2011-07-06 13:00:00,99.38,99.42,99.32,99.41,13245.033112582782,99.38,99.42,99.32,99.41,13245.0331
2011-07-06 13:05:00,99.41,99.45,99.33,99.34,12593.638041472152,99.41,99.45,99.33,99.34,12593.638
2011-07-06 13:10:00,99.31,99.33,99.24,99.31,3908.370426663772,99.31,99.33,99.24,99.31,3908.3704
2011-07-06 13:15:00,99.29,99.33,99.27,99.3,6405.384865921182,99.29,99.33,99.27,99.3,6405.3849
2011-07-06 13:20:00,99.29,99.33,99.22,99.24,9662.360221474324,99.29,99.33,99.22,99.24,9662.3602
2011-07-06 13:25:00,99.23,99.24,99.1,99.16,22473.12995331669,99.23,99.24,99.1,99.16,22473.13
2011-07-06 13:30:00,99.16,99.23,99.11,99.19,6839.648246661601,99.16,99.23,99.11,99.19,6839.6482
2011-07-06 13:35:00,99.18,99.24,99.18,99.19,5211.160568885029,99.18,99.24,99.18,99.19,5211.1606
2011-07-06 13:40:00,99.19,99.29,99.17,99.25,11507.979589621104,99.19,99.29,99.17,99.25,11507.9796
2011-07-06 13:45:00,99.27,99.3,99.24,99.26,11399.413744436,99.27,99.3,99.24,99.26,11399.4137
2011-07-06 13:50:00,99.26,99.29,99.17,99.28,34849.63630441863,99.26,99.29,99.17,99.28,34849.6363
2011-07-06 13:55:00,99.26,99.4,99.22,99.38,22907.393334057106,99.26,99.4,99.22,99.38,22907.3933
2011-07-06 14:00:00,99.39,99.49,99.37,99.49,82727.17403104983,99.39,99.49,99.37,99.49,82727.174
2011-07-06 14:05:00,99.49,99.49,99.31,99.38,11833.67712517642,99.49,99.49,99.31,99.38,11833.6771
2011-07-06 14:10:00,99.4,99.4,99.29,99.38,21713.169037020954,99.4,99.4,99.29,99.38,21713.169
2011-07-06 14:15:00,99.38,99.49,99.36,99.49,6839.648246661601,99.38,99.49,99.36,99.49,6839.6482
2011-07-06 14:20:00,99.48,99.5,99.34,99.36,30724.13418738465,99.48,99.5,99.34,99.36,30724.1342
2011-07-06 14:25:00,99.36,99.39,99.35,99.39,7165.345782216915,99.36,99.39,99.35,99.39,7165.3458
2011-07-06 14:30:00,99.38,99.41,99.36,99.41,9445.228531104114,99.38,99.41,99.36,99.41,9445.2285
2011-07-06 14:35:00,99.41,99.53,99.39,99.47,9770.92606665943,99.41,99.53,99.39,99.47,9770.9261
2011-07-06 14:40:00,99.45,99.46,99.39,99.43,7056.77993703181,99.45,99.46,99.39,99.43,7056.7799
2011-07-06 14:45:00,99.44,99.44,99.35,99.37,24970.144392574097,99.44,99.44,99.35,99.37,24970.1444
2011-07-06 14:50:00,99.37,99.38,99.2,99.22,9336.662685919013,99.37,99.38,99.2,99.22,9336.6627
2011-07-06 14:55:00,99.19,99.24,99.06,99.07,16936.271848876346,99.19,99.24,99.06,99.07,16936.2718
2011-07-06 15:00:00,99.07,99.19,99.06,99.09,13679.296493323202,99.07,99.19,99.06,99.09,13679.2965
2011-07-06 15:05:00,99.12,99.29,99.03,99.29,15959.1792422104,99.12,99.29,99.03,99.29,15959.1792
2011-07-06 15:10:00,99.28,99.33,99.17,99.17,19433.28628813376,99.28,99.33,99.17,99.17,19433.2863
2011-07-06 15:15:00,99.17,99.21,99.14,99.19,9445.228531104114,99.17,99.21,99.14,99.19,9445.2285
2011-07-06 15:20:00,99.18,99.29,99.17,99.28,9553.79437628922,99.18,99.29,99.17,99.28,9553.7944
2011-07-06 15:25:00,99.29,99.33,99.24,99.3,9445.228531104114,99.29,99.33,99.24,99.3,9445.2285
2011-07-06 15:30:00,99.29,99.37,99.29,99.37,12159.374660731732,99.29,99.37,99.29,99.37,12159.3747
2011-07-06 15:35:00,99.37,99.38,99.26,99.29,32244.05601997612,99.37,99.38,99.26,99.29,32244.056
2011-07-06 15:40:00,99.29,99.38,99.29,99.33,18564.75952665292,99.29,99.38,99.29,99.33,18564.7595
2011-07-06 15:45:00,99.34,99.38,99.17,99.17,31701.22679405059,99.34,99.38,99.17,99.17,31701.2268
2011-07-06 15:50:00,99.18,99.31,99.17,99.29,39843.66518293345,99.18,99.31,99.17,99.29,39843.6652
2011-07-06 15:55:00,99.3,99.41,99.29,99.37,71979.15535772446,99.3,99.41,99.29,99.37,71979.1554
2011-07-07 09:30:00,100.25,100.29,99.49,99.88,46683.31342959505,100.25,100.29,99.49,99.88,46683.3134
2011-07-07 09:35:00,99.88,99.88,98.84,99.05,44403.430680707854,99.88,99.88,98.84,99.05,44403.4307
2011-07-07 09:40:00,99.12,99.13,98.74,98.82,23450.22255998263,99.12,99.13,98.74,98.82,23450.2226
2011-07-07 09:45:00,98.81,98.86,98.68,98.82,16827.70600369124,98.81,98.86,98.68,98.82,16827.706
2011-07-07 09:50:00,98.82,99.0,98.71,98.91,25295.84192812941,98.82,99.0,98.71,98.91,25295.8419
2011-07-07 09:55:00,98.94,98.95,98.79,98.79,18890.45706220823,98.94,98.95,98.79,98.79,18890.4571
2011-07-07 10:00:00,98.77,98.87,98.66,98.69,17804.798610357182,98.77,98.87,98.66,98.69,17804.7986
2011-07-07 10:05:00,98.72,98.72,98.46,98.46,22907.393334057106,98.72,98.72,98.46,98.46,22907.3933
2011-07-07 10:10:00,98.47,98.55,98.33,98.38,22364.564108131584,98.47,98.55,98.33,98.38,22364.5641
2011-07-07 10:15:00,98.36,98.47,98.19,98.22,25295.84192812941,98.36,98.47,98.19,98.22,25295.8419
2011-07-07 10:20:00,98.23,98.29,98.01,98.06,30832.700032569755,98.23,98.29,98.01,98.06,30832.7
2011-07-07 10:25:00,98.08,98.55,98.07,98.53,19976.11551405928,98.08,98.55,98.07,98.53,19976.1155
2011-07-07 10:30:00,98.56,98.71,98.55,98.59,19324.72044294865,98.56,98.71,98.55,98.59,19324.7204
2011-07-07 10:35:00,98.59,98.62,98.52,98.56,15199.218325914668,98.59,98.62,98.52,98.56,15199.2183
2011-07-07 10:40:00,98.56,98.66,98.53,98.56,18021.930300727392,98.56,98.66,98.53,98.56,18021.9303
2011-07-07 10:45:00,98.56,98.65,98.4,98.49,31484.09510368038,98.56,98.65,98.4,98.49,31484.0951
2011-07-07 10:50:00,98.48,98.59,98.43,98.5,24970.144392574097,98.48,98.59,98.43,98.5,24970.1444
2011-07-07 10:55:00,98.49,98.59,98.46,98.49,10530.886982955162,98.49,98.59,98.46,98.49,10530.887
2011-07-07 11:00:00,98.51,98.67,98.48,98.64,12593.638041472152,98.51,98.67,98.48,98.64,12593.638
2011-07-07 11:05:00,98.65,98.65,98.5,98.58,12593.638041472152,98.65,98.65,98.5,98.58,12593.638
2011-07-07 11:10:00,98.58,98.58,98.52,98.54,4668.3313429595055,98.58,98.58,98.52,98.54,4668.3313
2011-07-07 11:15:00,98.55,98.66,98.54,98.65,9445.228531104114,98.55,98.66,98.54,98.65,9445.2285
2011-07-07 11:20:00,98.65,98.65,98.54,98.6,9662.360221474324,98.65,98.65,98.54,98.6,9662.3602
2011-07-07 11:25:00,98.61,98.67,98.51,98.53,11507.979589621104,98.61,98.67,98.51,98.53,11507.9796
2011-07-07 11:30:00,98.52,98.6,98.48,98.6,6948.214091846705,98.52,98.6,98.48,98.6,6948.2141
2011-07-07 11:35:00,98.59,98.64,98.53,98.64,13245.033112582782,98.59,98.64,98.53,98.64,13245.0331
2011-07-07 11:40:00,98.63,98.89,98.63,98.8,17261.969384431657,98.63,98.89,98.63,98.8,17261.9694
2011-07-07 11:45:00,98.81,99.06,98.81,99.06,12593.638041472152,98.81,99.06,98.81,99.06,12593.638
2011-07-07 11:50:00,99.06,99.07,98.78,98.8,18347.627836282707,99.06,99.07,98.78,98.8,18347.6278
2011-07-07 11:55:00,98.79,98.83,98.7,98.74,11616.54543480621,98.79,98.83,98.7,98.74,11616.5454
2011-07-07 12:00:00,98.73,98.77,98.57,98.66,12919.335577027468,98.73,98.77,98.57,98.66,12919.3356
2011-07-07 12:05:00,98.62,98.67,98.58,98.67,6188.253175550972,98.62,98.67,98.58,98.67,6188.2532
2011-07-07 12:10:00,98.65,98.7,98.61,98.65,56019.97611551406,98.65,98.7,98.61,98.65,56019.9761
2011-07-07 12:15:00,98.7,98.77,98.7,98.71,6622.516556291391,98.7,98.77,98.7,98.71,6622.5166
2011-07-07 12:20:00,98.71,98.71,98.53,98.55,17044.837694061447,98.71,98.71,98.53,98.55,17044.8377
2011-07-07 12:25:00,98.55,98.58,98.37,98.41,9879.491911844534,98.55,98.58,98.37,98.41,9879.4919
2011-07-07 12:30:00,98.4,98.47,98.39,98.44,6731.082401476496,98.4,98.47,98.39,98.44,6731.0824
2011-07-07 12:35:00,98.44,98.56,98.43,98.56,9119.5309955488,98.44,98.56,98.43,98.56,9119.531
2011-07-07 12:40:00,98.55,98.57,98.52,98.52,6405.384865921182,98.55,98.57,98.52,98.52,6405.3849
2011-07-07 12:45:00,98.5,98.52,98.41,98.41,7382.477472587125,98.5,98.52,98.41,98.41,7382.4775
2011-07-07 12:50:00,98.41,98.47,98.34,98.36,14004.994028878516,98.41,98.47,98.34,98.36,14004.994
2011-07-07 12:55:00,98.37,98.37,98.26,98.28,8033.872543697753,98.37,98.37,98.26,98.28,8033.8725
2011-07-07 13:00:00,98.28,98.36,98.22,98.35,18781.891217023127,98.28,98.36,98.22,98.35,18781.8912
2011-07-07 13:05:00,98.35,98.38,98.26,98.37,13353.598957767888,98.35,98.38,98.26,98.37,13353.599
2011-07-07 13:10:00,98.35,98.36,98.28,98.31,16610.57431332103,98.35,98.36,98.28,98.31,16610.5743
2011-07-07 13:15:00,98.31,98.33,98.28,98.32,12919.335577027468,98.31,98.33,98.28,98.32,12919.3356
2011-07-07 13:20:00,98.31,98.36,98.28,98.28,18021.930300727392,98.31,98.36,98.28,98.28,18021.9303
2011-07-07 13:25:00,98.27,98.3,98.19,98.19,16502.008468135926,98.27,98.3,98.19,98.19,16502.0085
2011-07-07 13:30:00,98.2,98.22,98.12,98.13,16610.57431332103,98.2,98.22,98.12,98.13,16610.5743
2011-07-07 13:35:00,98.11,98.14,98.1,98.14,10639.452828140267,98.11,98.14,98.1,98.14,10639.4528
2011-07-07 13:40:00,98.12,98.26,98.12,98.26,9336.662685919013,98.12,98.26,98.12,98.26,9336.6627
2011-07-07 13:45:00,98.25,98.29,98.2,98.28,10748.018673325372,98.25,98.29,98.2,98.28,10748.0187
2011-07-07 13:50:00,98.3,98.39,98.3,98.34,16719.140158506136,98.3,98.39,98.3,98.34,16719.1402
2011-07-07 13:55:00,98.32,98.37,98.3,98.37,9553.79437628922,98.32,98.37,98.3,98.37,9553.7944
2011-07-07 14:00:00,98.39,98.45,98.39,98.45,9988.05775702964,98.39,98.45,98.39,98.45,9988.0578
2011-07-07 14:05:00,98.46,98.48,98.43,98.44,9119.5309955488,98.46,98.48,98.43,98.44,9119.531
2011-07-07 14:10:00,98.44,98.47,98.4,98.42,25295.84192812941,98.44,98.47,98.4,98.42,25295.8419
2011-07-07 14:15:00,98.41,98.54,98.4,98.54,20844.642275540114,98.41,98.54,98.4,98.54,20844.6423
2011-07-07 14:20:00,98.54,98.74,98.52,98.69,22798.827488872,98.54,98.74,98.52,98.69,22798.8275
2011-07-07 14:25:00,98.68,98.75,98.68,98.73,15959.1792422104,98.68,98.75,98.68,98.73,15959.1792
2011-07-07 14:30:00,98.71,98.72,98.56,98.57,47877.537726631206,98.71,98.72,98.56,98.57,47877.5377
2011-07-07 14:35:00,98.57,98.57,98.45,98.45,34632.50461404842,98.57,98.57,98.45,98.45,34632.5046
2011-07-07 14:40:00,98.47,98.47,98.38,98.45,37672.34827923135,98.47,98.47,98.38,98.45,37672.3483
2011-07-07 14:45:00,98.45,98.47,98.38,98.4,26055.802844425143,98.45,98.47,98.38,98.4,26055.8028
2011-07-07 14:50:00,98.4,98.43,98.33,98.34,31484.09510368038,98.4,98.43,98.33,98.34,31484.0951
2011-07-07 14:55:00,98.33,98.36,98.26,98.31,25295.84192812941,98.33,98.36,98.26,98.31,25295.8419
2011-07-07 15:00:00,98.32,98.51,98.28,98.49,42883.508848116384,98.32,98.51,98.28,98.49,42883.5088
2011-07-07 15:05:00,98.49,98.52,98.45,98.49,30832.700032569755,98.49,98.52,98.45,98.49,30832.7
2011-07-07 15:10:00,98.47,98.59,98.46,98.56,23450.22255998263,98.47,98.59,98.46,98.56,23450.2226
2011-07-07 15:15:00,98.56,98.65,98.55,98.6,33004.01693627185,98.56,98.65,98.55,98.6,33004.0169
2011-07-07 15:20:00,98.6,98.64,98.54,98.6,32569.75355553143,98.6,98.64,98.54,98.6,32569.7536
2011-07-07 15:25:00,98.59,98.61,98.51,98.52,37889.47996960156,98.59,98.61,98.51,98.52,37889.48
2011-07-07 15:30:00,98.53,98.53,98.31,98.42,58516.99055477147,98.53,98.53,98.31,98.42,58516.9906
2011-07-07 15:35:00,98.42,98.47,98.4,98.45,41689.28455108023,98.42,98.47,98.4,98.45,41689.2846
2011-07-07 15:40:00,98.41,98.43,98.08,98.11,90761.04657474758,98.41,98.43,98.08,98.11,90761.0466
2011-07-07 15:45:00,98.11,98.24,98.11,98.17,48528.93279774183,98.11,98.24,98.11,98.17,48528.9328
2011-07-07 15:50:00,98.15,98.26,98.1,98.23,69807.83845402236,98.15,98.26,98.1,98.23,69807.8385
2011-07-07 15:55:00,98.23,98.24,98.1,98.12,90543.91488437736,98.23,98.24,98.1,98.12,90543.9149
2011-07-08 09:30:00,98.59,99.04,97.84,97.85,112908.47899250896,98.59,99.04,97.84,97.85,112908.479
2011-07-08 09:35:00,97.9,97.9,97.63,97.74,64162.41450439692,97.9,97.9,97.63,97.74,64162.4145
2011-07-08 09:40:00,97.7,98.07,97.47,97.79,43860.60145478233,97.7,98.07,97.47,97.79,43860.6015
2011-07-08 09:45:00,97.81,98.28,97.77,98.22,32461.187710346327,97.81,98.28,97.77,98.22,32461.1877
2011-07-08 09:50:00,98.19,98.23,98.1,98.12,35826.728911084574,98.19,98.23,98.1,98.12,35826.7289
2011-07-08 09:55:00,98.12,98.18,97.96,98.01,23558.788405167736,98.12,98.18,97.96,98.01,23558.7884
2011-07-08 10:00:00,98.01,98.06,97.84,97.96,13896.42818369341,98.01,98.06,97.84,97.96,13896.4282
2011-07-08 10:05:00,97.95,98.12,97.89,98.1,23667.35425035284,97.95,98.12,97.89,98.1,23667.3543
2011-07-08 10:10:00,98.07,98.07,97.89,98.06,14330.69156443383,98.07,98.07,97.89,98.06,14330.6916
2011-07-08 10:15:00,98.06,98.33,98.04,98.3,39952.23102811856,98.06,98.33,98.04,98.3,39952.231
2011-07-08 10:20:00,98.32,98.65,98.25,98.64,53414.395831071546,98.32,98.65,98.25,98.64,53414.3958
2011-07-08 10:25:00,98.63,98.65,98.47,98.57,38540.87504071219,98.63,98.65,98.47,98.57,38540.875
2011-07-08 10:30:00,98.57,98.57,98.31,98.41,28878.51481923787,98.57,98.57,98.31,98.41,28878.5148
2011-07-08 10:35:00,98.41,98.58,98.41,98.54,26815.76376072088,98.41,98.58,98.41,98.54,26815.7638
2011-07-08 10:40:00,98.53,98.58,98.47,98.47,23993.05178590816,98.53,98.58,98.47,98.47,23993.0518
2011-07-08 10:45:00,98.51,98.55,98.43,98.43,7925.306698512648,98.51,98.55,98.43,98.43,7925.3067
2011-07-08 10:50:00,98.44,98.49,98.32,98.36,10530.886982955162,98.44,98.49,98.32,98.36,10530.887
2011-07-08 10:55:00,98.36,98.39,98.35,98.35,4994.02887851482,98.36,98.39,98.35,98.35,4994.0289
2011-07-08 11:00:00,98.35,98.35,98.14,98.14,7599.609162957334,98.35,98.35,98.14,98.14,7599.6092
2011-07-08 11:05:00,98.16,98.3,98.16,98.27,11616.54543480621,98.16,98.3,98.16,98.27,11616.5454
2011-07-08 11:10:00,98.26,98.36,98.24,98.36,11725.111279991315,98.26,98.36,98.24,98.36,11725.1113
2011-07-08 11:15:00,98.39,98.6,98.34,98.55,16610.57431332103,98.39,98.6,98.34,98.55,16610.5743
2011-07-08 11:20:00,98.54,98.58,98.52,98.56,9662.360221474324,98.54,98.58,98.52,98.56,9662.3602
2011-07-08 11:25:00,98.56,98.59,98.51,98.51,13136.467267397677,98.56,98.59,98.51,98.51,13136.4673
2011-07-08 11:30:00,98.46,98.52,98.4,98.43,7165.345782216915,98.46,98.52,98.4,98.43,7165.3458
2011-07-08 11:35:00,98.46,98.59,98.46,98.53,17804.798610357182,98.46,98.59,98.46,98.53,17804.7986
2011-07-08 11:40:00,98.55,98.56,98.52,98.54,4234.067962219086,98.55,98.56,98.52,98.54,4234.068
2011-07-08 11:45:00,98.55,98.58,98.43,98.56,24210.18347627836,98.55,98.58,98.43,98.56,24210.1835
2011-07-08 11:50:00,98.56,98.58,98.47,98.5,6948.214091846705,98.56,98.58,98.47,98.5,6948.2141
2011-07-08 11:55:00,98.5,98.54,98.42,98.47,9445.228531104114,98.5,98.54,98.42,98.47,9445.2285
2011-07-08 12:00:00,98.47,98.48,98.4,98.46,4125.502117033981,98.47,98.48,98.4,98.46,4125.5021
2011-07-08 12:05:00,98.45,98.46,98.37,98.37,7708.175008142439,98.45,98.46,98.37,98.37,7708.175
2011-07-08 12:10:00,98.39,98.39,98.32,98.36,3799.804581478667,98.39,98.39,98.32,98.36,3799.8046
2011-07-08 12:15:00,98.36,98.36,98.33,98.35,4994.02887851482,98.36,98.36,98.33,98.35,4994.0289
2011-07-08 12:20:00,98.35,98.4,98.35,98.37,4776.89718814461,98.35,98.4,98.35,98.37,4776.8972
2011-07-08 12:25:00,98.36,98.36,98.23,98.23,11616.54543480621,98.36,98.36,98.23,98.23,11616.5454
2011-07-08 12:30:00,98.24,98.25,98.17,98.21,7165.345782216915,98.24,98.25,98.17,98.21,7165.3458
2011-07-08 12:35:00,98.22,98.27,98.2,98.27,7816.740853327544,98.22,98.27,98.2,98.27,7816.7409
2011-07-08 12:40:00,98.25,98.38,98.24,98.27,33981.1095429378,98.25,98.38,98.24,98.27,33981.1095
2011-07-08 12:45:00,98.26,98.31,98.25,98.27,22038.86657257627,98.26,98.31,98.25,98.27,22038.8666
2011-07-08 12:50:00,98.27,98.27,98.23,98.25,5211.160568885029,98.27,98.27,98.23,98.25,5211.1606
2011-07-08 12:55:00,98.27,98.3,98.23,98.26,8251.004234067963,98.27,98.3,98.23,98.26,8251.0042
2011-07-08 13:00:00,98.23,98.23,98.07,98.07,12485.072196287048,98.23,98.23,98.07,98.07,12485.0722
2011-07-08 13:05:00,98.08,98.1,98.07,98.09,4776.89718814461,98.08,98.1,98.07,98.09,4776.8972
2011-07-08 13:10:00,98.08,98.1,98.01,98.02,29747.041580718706,98.08,98.1,98.01,98.02,29747.0416
2011-07-08 13:15:00,98.01,98.05,98.0,98.02,9228.096840733906,98.01,98.05,98.0,98.02,9228.0968
2011-07-08 13:20:00,98.04,98.12,98.02,98.1,5536.858104440344,98.04,98.12,98.02,98.1,5536.8581
2011-07-08 13:25:00,98.1,98.12,98.06,98.1,10422.321137770055,98.1,98.12,98.06,98.1,10422.3211
2011-07-08 13:30:00,98.1,98.16,98.07,98.12,16284.876777765716,98.1,98.16,98.07,98.12,16284.8768
2011-07-08 13:35:00,98.12,98.14,98.07,98.1,9553.79437628922,98.12,98.14,98.07,98.1,9553.7944
2011-07-08 13:40:00,98.1,98.1,97.99,97.99,7816.740853327544,98.1,98.1,97.99,97.99,7816.7409
2011-07-08 13:45:00,98.0,98.0,97.77,97.79,15307.784171099773,98.0,98.0,97.77,97.79,15307.7842
2011-07-08 13:50:00,97.78,97.79,97.71,97.72,10530.886982955162,97.78,97.79,97.71,97.72,10530.887
2011-07-08 13:55:00,97.75,97.89,97.71,97.87,15633.481706655088,97.75,97.89,97.71,97.87,15633.4817
2011-07-08 14:00:00,97.86,98.07,97.86,98.03,35718.16306589947,97.86,98.07,97.86,98.03,35718.1631
2011-07-08 14:05:00,98.03,98.1,98.01,98.1,8033.872543697753,98.03,98.1,98.01,98.1,8033.8725
2011-07-08 14:10:00,98.07,98.09,98.01,98.08,8142.438388882858,98.07,98.09,98.01,98.08,8142.4384
2011-07-08 14:15:00,98.1,98.1,97.95,98.08,7708.175008142439,98.1,98.1,97.95,98.08,7708.175
2011-07-08 14:20:00,98.08,98.1,98.0,98.07,7599.609162957334,98.08,98.1,98.0,98.07,7599.6092
2011-07-08 14:25:00,98.06,98.1,98.06,98.1,12702.203886657258,98.06,98.1,98.06,98.1,12702.2039
2011-07-08 14:30:00,98.1,98.16,98.09,98.14,37020.95320812073,98.1,98.16,98.09,98.14,37020.9532
2011-07-08 14:35:00,98.19,98.37,98.14,98.37,16936.271848876346,98.19,98.37,98.14,98.37,16936.2718
2011-07-08 14:40:00,98.38,98.47,98.37,98.46,14113.55987406362,98.38,98.47,98.37,98.46,14113.5599
2011-07-08 14:45:00,98.47,98.61,98.47,98.61,24970.144392574097,98.47,98.61,98.47,98.61,24970.1444
2011-07-08 14:50:00,98.61,98.67,98.59,98.61,24210.18347627836,98.61,98.67,98.59,98.61,24210.1835
2011-07-08 14:55:00,98.63,98.67,98.59,98.63,20084.681359244383,98.63,98.67,98.59,98.63,20084.6814
2011-07-08 15:00:00,98.65,98.7,98.6,98.68,22690.261643686896,98.65,98.7,98.6,98.68,22690.2616
2011-07-08 15:05:00,98.69,98.7,98.6,98.6,23667.35425035284,98.69,98.7,98.6,98.6,23667.3543
2011-07-08 15:10:00,98.59,98.6,98.54,98.58,18781.891217023127,98.59,98.6,98.54,98.58,18781.8912
2011-07-08 15:15:00,98.58,98.59,98.54,98.56,26707.197915535773,98.58,98.59,98.54,98.56,26707.1979
2011-07-08 15:20:00,98.56,98.65,98.51,98.59,62859.62436217566,98.56,98.65,98.51,98.59,62859.6244
2011-07-08 15:25:00,98.6,98.73,98.59,98.72,21713.169037020954,98.6,98.73,98.59,98.72,21713.169
2011-07-08 15:30:00,98.71,98.89,98.71,98.88,42014.98208663554,98.71,98.89,98.71,98.88,42014.9821
2011-07-08 15:35:00,98.85,99.07,98.85,99.01,45597.654977744,98.85,99.07,98.85,99.01,45597.655
2011-07-08 15:40:00,99.02,99.06,98.99,99.02,32244.05601997612,99.02,99.06,98.99,99.02,32244.056
2011-07-08 15:45:00,99.01,99.03,98.9,98.93,38758.0067310824,99.01,99.03,98.9,98.93,38758.0067
2011-07-08 15:50:00,98.94,98.94,98.8,98.9,45489.0891325589,98.94,98.94,98.8,98.9,45489.0891
2011-07-08 15:55:00,98.9,98.94,98.79,98.94,93909.45608511564,98.9,98.94,98.79,98.94,93909.4561
2011-07-11 09:30:00,97.96,98.42,97.91,98.42,43534.90391922701,97.96,98.42,97.91,98.42,43534.9039
2011-07-11 09:35:00,98.36,98.46,98.25,98.44,15199.218325914668,98.36,98.46,98.25,98.44,15199.2183
2011-07-11 09:40:00,98.37,99.15,98.37,98.94,192812.94104874608,98.37,99.15,98.37,98.94,192812.941
2011-07-11 09:45:00,98.94,98.96,98.4,98.44,25078.7102377592,98.94,98.96,98.4,98.44,25078.7102
2011-07-11 09:50:00,98.41,98.84,98.41,98.8,28769.948974052764,98.41,98.84,98.41,98.8,28769.949
2011-07-11 09:55:00,98.79,98.87,98.68,98.68,10530.886982955162,98.79,98.87,98.68,98.68,10530.887
2011-07-11 10:00:00,98.69,98.69,98.49,98.53,29747.041580718706,98.69,98.69,98.49,98.53,29747.0416
2011-07-11 10:05:00,98.48,98.52,98.33,98.33,25512.97361849962,98.48,98.52,98.33,98.33,25512.9736
2011-07-11 10:10:00,98.32,98.35,98.16,98.2,16827.70600369124,98.32,98.35,98.16,98.2,16827.706
2011-07-11 10:15:00,98.18,98.21,97.91,97.91,12267.940505916838,98.18,98.21,97.91,97.91,12267.9405
2011-07-11 10:20:00,97.91,97.94,97.73,97.82,15307.784171099773,97.91,97.94,97.73,97.82,15307.7842
2011-07-11 10:25:00,97.82,97.96,97.76,97.96,14764.95494517425,97.82,97.96,97.76,97.96,14764.9549
2011-07-11 10:30:00,97.94,97.96,97.81,97.82,14004.994028878516,97.94,97.96,97.81,97.82,14004.994
2011-07-11 10:35:00,97.81,97.92,97.72,97.91,21930.300727391164,97.81,97.92,97.72,97.91,21930.3007
2011-07-11 10:40:00,97.9,97.99,97.89,97.98,8902.399305178591,97.9,97.99,97.89,97.98,8902.3993
2011-07-11 10:45:00,97.98,97.98,97.83,97.86,17587.666919986972,97.98,97.98,97.83,97.86,17587.6669
2011-07-11 10:50:00,97.85,97.9,97.76,97.79,14873.520790359353,97.85,97.9,97.76,97.79,14873.5208
2011-07-11 10:55:00,97.77,97.79,97.34,97.51,62208.22929106504,97.77,97.79,97.34,97.51,62208.2293
2011-07-11 11:00:00,97.48,97.5,97.22,97.29,6513.950711106286,97.48,97.5,97.22,97.29,6513.9507
2011-07-11 11:05:00,97.3,97.33,97.05,97.07,17261.969384431657,97.3,97.33,97.05,97.07,17261.9694
2011-07-11 11:10:00,97.07,97.19,97.0,97.19,18130.496145912497,97.07,97.19,97.0,97.19,18130.4961
2011-07-11 11:15:00,97.17,97.18,96.99,97.05,9445.228531104114,97.17,97.18,96.99,97.05,9445.2285
2011-07-11 11:20:00,97.02,97.25,97.02,97.2,6513.950711106286,97.02,97.25,97.02,97.2,6513.9507
2011-07-11 11:25:00,97.21,97.39,97.12,97.39,12485.072196287048,97.21,97.39,97.12,97.39,12485.0722
2011-07-11 11:30:00,97.34,97.48,97.31,97.43,5645.423949625448,97.34,97.48,97.31,97.43,5645.4239
2011-07-11 11:35:00,97.41,97.45,97.25,97.26,14330.69156443383,97.41,97.45,97.25,97.26,14330.6916
2011-07-11 11:40:00,97.25,97.27,97.12,97.19,7816.740853327544,97.25,97.27,97.12,97.19,7816.7409
2011-07-11 11:45:00,97.19,97.24,97.12,97.24,5536.858104440344,97.19,97.24,97.12,97.24,5536.8581
2011-07-11 11:50:00,97.23,97.39,97.22,97.29,8251.004234067963,97.23,97.39,97.22,97.29,8251.0042
2011-07-11 11:55:00,97.29,97.31,97.19,97.2,9228.096840733906,97.29,97.31,97.19,97.2,9228.0968
2011-07-11 12:00:00,97.22,97.22,97.17,97.21,4125.502117033981,97.22,97.22,97.17,97.21,4125.5021
2011-07-11 12:05:00,97.23,97.23,97.07,97.09,5428.292259255239,97.23,97.23,97.07,97.09,5428.2923
2011-07-11 12:10:00,97.07,97.07,97.0,97.01,3474.1070459233524,97.07,97.07,97.0,97.01,3474.107
2011-07-11 12:15:00,97.0,97.13,96.98,97.13,9662.360221474324,97.0,97.13,96.98,97.13,9662.3602
2011-07-11 12:20:00,97.15,97.22,97.15,97.18,5102.5947236999245,97.15,97.22,97.15,97.18,5102.5947
2011-07-11 12:25:00,97.2,97.22,97.15,97.17,3799.804581478667,97.2,97.22,97.15,97.17,3799.8046
2011-07-11 12:30:00,97.16,97.19,96.95,96.99,12702.203886657258,97.16,97.19,96.95,96.99,12702.2039
2011-07-11 12:35:00,96.99,96.99,96.67,96.77,34415.37292367821,96.99,96.99,96.67,96.77,34415.3729
2011-07-11 12:40:00,96.78,96.88,96.78,96.88,3799.804581478667,96.78,96.88,96.78,96.88,3799.8046
2011-07-11 12:45:00,96.88,96.89,96.66,96.66,14113.55987406362,96.88,96.89,96.66,96.66,14113.5599
2011-07-11 12:50:00,96.66,96.7,96.62,96.67,7382.477472587125,96.66,96.7,96.62,96.67,7382.4775
2011-07-11 12:55:00,96.67,96.81,96.65,96.81,7599.609162957334,96.67,96.81,96.65,96.81,7599.6092
2011-07-11 13:00:00,96.8,96.87,96.8,96.87,4125.502117033981,96.8,96.87,96.8,96.87,4125.5021
2011-07-11 13:05:00,96.88,96.93,96.83,96.89,5753.989794810553,96.88,96.93,96.83,96.89,5753.9898
2011-07-11 13:10:00,96.84,96.9,96.83,96.9,3799.804581478667,96.84,96.9,96.83,96.9,3799.8046
2011-07-11 13:15:00,96.89,96.89,96.71,96.74,8902.399305178591,96.89,96.89,96.71,96.74,8902.3993
2011-07-11 13:20:00,96.75,96.9,96.73,96.9,7708.175008142439,96.75,96.9,96.73,96.9,7708.175
2011-07-11 13:25:00,96.88,96.9,96.84,96.84,4668.3313429595055,96.88,96.9,96.84,96.84,4668.3313
2011-07-11 13:30:00,96.84,96.88,96.81,96.86,8359.570079253068,96.84,96.88,96.81,96.86,8359.5701
2011-07-11 13:35:00,96.86,96.94,96.82,96.94,6296.819020736077,96.86,96.94,96.82,96.94,6296.819
2011-07-11 13:40:00,96.94,96.94,96.72,96.8,20410.37889479969,96.94,96.94,96.72,96.8,20410.3789
2011-07-11 13:45:00,96.81,96.84,96.76,96.84,7382.477472587125,96.81,96.84,96.76,96.84,7382.4775
2011-07-11 13:50:00,96.84,96.86,96.81,96.82,3474.1070459233524,96.84,96.86,96.81,96.82,3474.107
2011-07-11 13:55:00,96.82,96.95,96.82,96.94,7056.77993703181,96.82,96.95,96.82,96.94,7056.7799
2011-07-11 14:00:00,96.94,96.99,96.93,96.95,6513.950711106286,96.94,96.99,96.93,96.95,6513.9507
2011-07-11 14:05:00,96.95,96.96,96.87,96.87,6948.214091846705,96.95,96.96,96.87,96.87,6948.2141
2011-07-11 14:10:00,96.89,96.92,96.85,96.86,12702.203886657258,96.89,96.92,96.85,96.86,12702.2039
2011-07-11 14:15:00,96.87,96.89,96.81,96.82,8902.399305178591,96.87,96.89,96.81,96.82,8902.3993
2011-07-11 14:20:00,96.81,96.89,96.8,96.84,8468.135924438173,96.81,96.89,96.8,96.84,8468.1359
2011-07-11 14:25:00,96.82,96.86,96.81,96.81,4234.067962219086,96.82,96.86,96.81,96.81,4234.068
2011-07-11 14:30:00,96.82,96.82,96.68,96.72,12376.506351101943,96.82,96.82,96.68,96.72,12376.5064
2011-07-11 14:35:00,96.72,96.74,96.71,96.72,17044.837694061447,96.72,96.74,96.71,96.72,17044.8377
2011-07-11 14:40:00,96.71,96.72,96.64,96.66,8251.004234067963,96.71,96.72,96.64,96.66,8251.0042
2011-07-11 14:45:00,96.67,96.69,96.62,96.67,8685.267614808381,96.67,96.69,96.62,96.67,8685.2676
2011-07-11 14:50:00,96.65,96.72,96.62,96.7,10856.584518510475,96.65,96.72,96.62,96.7,10856.5845
2011-07-11 14:55:00,96.69,96.73,96.66,96.72,8468.135924438173,96.69,96.73,96.66,96.72,8468.1359
2011-07-11 15:00:00,96.73,96.76,96.7,96.7,20844.642275540114,96.73,96.76,96.7,96.7,20844.6423
2011-07-11 15:05:00,96.73,96.73,96.62,96.67,11833.67712517642,96.73,96.73,96.62,96.67,11833.6771
2011-07-11 15:10:00,96.68,96.74,96.67,96.74,16393.44262295082,96.68,96.74,96.67,96.74,16393.4426
2011-07-11 15:15:00,96.71,96.72,96.67,96.67,9336.662685919013,96.71,96.72,96.67,96.67,9336.6627
2011-07-11 15:20:00,96.67,96.72,96.65,96.71,25295.84192812941,96.67,96.72,96.65,96.71,25295.8419
2011-07-11 15:25:00,96.69,96.93,96.68,96.93,23124.52502442732,96.69,96.93,96.68,96.93,23124.525
2011-07-11 15:30:00,96.94,97.02,96.94,96.97,21387.47150146564,96.94,97.02,96.94,96.97,21387.4715
2011-07-11 15:35:00,96.98,97.02,96.88,97.0,16502.008468135926,96.98,97.02,96.88,97.0,16502.0085
2011-07-11 15:40:00,97.0,97.12,96.99,97.1,13896.42818369341,97.0,97.12,96.99,97.1,13896.4282
2011-07-11 15:45:00,97.1,97.11,96.95,96.95,20084.681359244383,97.1,97.11,96.95,96.95,20084.6814
2011-07-11 15:50:00,96.94,96.98,96.86,96.97,26272.93453479536,96.94,96.98,96.86,96.97,26272.9345
2011-07-11 15:55:00,96.98,97.11,96.96,97.11,63728.1511236565,96.98,97.11,96.96,97.11,63728.1511
2011-07-12 09:30:00,97.49,97.94,97.04,97.41,85767.01769623277,97.49,97.94,97.04,97.41,85767.0177
2011-07-12 09:35:00,97.34,97.41,96.66,97.11,51677.34230810987,97.34,97.41,96.66,97.11,51677.3423
2011-07-12 09:40:00,97.0,97.0,96.66,96.77,23884.48594072305,97.0,97.0,96.66,96.77,23884.4859
2011-07-12 09:45:00,96.78,96.91,96.65,96.72,39626.53349256324,96.78,96.91,96.65,96.72,39626.5335
2011-07-12 09:50:00,96.69,96.83,96.3,96.3,19650.417978503963,96.69,96.83,96.3,96.3,19650.418
2011-07-12 09:55:00,96.33,96.89,96.33,96.8,9119.5309955488,96.33,96.89,96.33,96.8,9119.531
2011-07-12 10:00:00,96.74,97.09,96.73,96.95,19433.28628813376,96.74,97.09,96.73,96.95,19433.2863
2011-07-12 10:05:00,96.97,97.05,96.95,96.97,18130.496145912497,96.97,97.05,96.95,96.97,18130.4961
2011-07-12 10:10:00,96.99,96.99,96.65,96.73,18999.022907393333,96.99,96.99,96.65,96.73,18999.0229
2011-07-12 10:15:00,96.73,96.88,96.71,96.83,19758.98382368907,96.73,96.88,96.71,96.83,19758.9838
2011-07-12 10:20:00,96.83,97.04,96.79,96.89,12810.769731842363,96.83,97.04,96.79,96.89,12810.7697
2011-07-12 10:25:00,96.85,96.85,96.65,96.77,14439.257409618936,96.85,96.85,96.65,96.77,14439.2574
2011-07-12 10:30:00,96.77,96.87,96.72,96.85,9553.79437628922,96.77,96.87,96.72,96.85,9553.7944
2011-07-12 10:35:00,96.86,97.12,96.86,97.02,9445.228531104114,96.86,97.12,96.86,97.02,9445.2285
2011-07-12 10:40:00,97.06,97.16,96.99,97.04,9119.5309955488,97.06,97.16,96.99,97.04,9119.531
2011-07-12 10:45:00,97.01,97.14,96.87,96.97,10965.150363695582,97.01,97.14,96.87,96.97,10965.1504
2011-07-12 10:50:00,96.97,96.97,96.8,96.81,19650.417978503963,96.97,96.97,96.8,96.81,19650.418
2011-07-12 10:55:00,96.81,97.0,96.76,96.76,16067.745087395506,96.81,97.0,96.76,96.76,16067.7451
2011-07-12 11:00:00,96.77,96.86,96.72,96.75,12485.072196287048,96.77,96.86,96.72,96.75,12485.0722
2011-07-12 11:05:00,96.73,96.77,96.7,96.73,21387.47150146564,96.73,96.77,96.7,96.73,21387.4715
2011-07-12 11:10:00,96.73,96.84,96.68,96.72,15959.1792422104,96.73,96.84,96.68,96.72,15959.1792
2011-07-12 11:15:00,96.69,96.83,96.68,96.77,7925.306698512648,96.69,96.83,96.68,96.77,7925.3067
2011-07-12 11:20:00,96.78,96.89,96.72,96.88,13136.467267397677,96.78,96.89,96.72,96.88,13136.4673
2011-07-12 11:25:00,96.84,96.95,96.72,96.72,16393.44262295082,96.84,96.95,96.72,96.72,16393.4426
2011-07-12 11:30:00,96.75,96.87,96.7,96.73,12702.203886657258,96.75,96.87,96.7,96.73,12702.2039
2011-07-12 11:35:00,96.74,96.79,96.52,96.58,11073.716208880687,96.74,96.79,96.52,96.58,11073.7162
2011-07-12 11:40:00,96.6,97.06,96.58,97.06,13679.296493323202,96.6,97.06,96.58,97.06,13679.2965
2011-07-12 11:45:00,97.03,97.08,96.94,97.05,12810.769731842363,97.03,97.08,96.94,97.05,12810.7697
2011-07-12 11:50:00,97.03,97.04,96.83,96.83,10856.584518510475,97.03,97.04,96.83,96.83,10856.5845
2011-07-12 11:55:00,96.83,96.92,96.75,96.83,15199.218325914668,96.83,96.92,96.75,96.83,15199.2183
2011-07-12 12:00:00,96.79,96.81,96.66,96.74,10639.452828140267,96.79,96.81,96.66,96.74,10639.4528
2011-07-12 12:05:00,96.74,96.84,96.69,96.7,30072.73911627402,96.74,96.84,96.69,96.7,30072.7391
2011-07-12 12:10:00,96.7,96.72,96.59,96.71,12159.374660731732,96.7,96.72,96.59,96.71,12159.3747
2011-07-12 12:15:00,96.7,96.7,96.49,96.58,6405.384865921182,96.7,96.7,96.49,96.58,6405.3849
2011-07-12 12:20:00,96.6,96.66,96.58,96.66,9119.5309955488,96.6,96.66,96.58,96.66,9119.531
2011-07-12 12:25:00,96.62,96.65,96.49,96.49,8576.701769623276,96.62,96.65,96.49,96.49,8576.7018
2011-07-12 12:30:00,96.47,96.5,96.46,96.49,16827.70600369124,96.47,96.5,96.46,96.49,16827.706
2011-07-12 12:35:00,96.49,96.49,96.3,96.32,14004.994028878516,96.49,96.49,96.3,96.32,14004.994
2011-07-12 12:40:00,96.32,96.45,96.3,96.45,6622.516556291391,96.32,96.45,96.3,96.45,6622.5166
2011-07-12 12:45:00,96.45,96.62,96.43,96.58,7599.609162957334,96.45,96.62,96.43,96.58,7599.6092
2011-07-12 12:50:00,96.6,96.65,96.58,96.64,4994.02887851482,96.6,96.65,96.58,96.64,4994.0289
2011-07-12 12:55:00,96.61,96.65,96.56,96.63,13679.296493323202,96.61,96.65,96.56,96.63,13679.2965
2011-07-12 13:00:00,96.64,96.66,96.6,96.64,4451.199652589296,96.64,96.66,96.6,96.64,4451.1997
2011-07-12 13:05:00,96.65,96.67,96.51,96.51,12919.335577027468,96.65,96.67,96.51,96.51,12919.3356
2011-07-12 13:10:00,96.51,96.58,96.49,96.55,17261.969384431657,96.51,96.58,96.49,96.55,17261.9694
2011-07-12 13:15:00,96.53,96.53,96.23,96.23,14547.82325480404,96.53,96.53,96.23,96.23,14547.8233
2011-07-12 13:20:00,96.28,96.35,96.25,96.27,12267.940505916838,96.28,96.35,96.25,96.27,12267.9405
2011-07-12 13:25:00,96.28,96.31,96.14,96.14,6839.648246661601,96.28,96.31,96.14,96.14,6839.6482
2011-07-12 13:30:00,96.14,96.2,96.07,96.14,14764.95494517425,96.14,96.2,96.07,96.14,14764.9549
2011-07-12 13:35:00,96.14,96.14,96.08,96.11,11507.979589621104,96.14,96.14,96.08,96.11,11507.9796
2011-07-12 13:40:00,96.11,96.12,95.98,96.07,12919.335577027468,96.11,96.12,95.98,96.07,12919.3356
2011-07-12 13:45:00,96.08,96.1,96.06,96.08,16284.876777765716,96.08,96.1,96.06,96.08,16284.8768
2011-07-12 13:50:00,96.08,96.1,96.05,96.08,17370.535229616762,96.08,96.1,96.05,96.08,17370.5352
2011-07-12 13:55:00,96.09,96.09,96.06,96.07,21061.773965910324,96.09,96.09,96.06,96.07,21061.774
2011-07-12 14:00:00,96.05,96.14,96.03,96.05,39192.27011182282,96.05,96.14,96.03,96.05,39192.2701
2011-07-12 14:05:00,96.03,96.19,96.02,96.15,19867.549668874173,96.03,96.19,96.02,96.15,19867.5497
2011-07-12 14:10:00,96.17,96.57,96.13,96.42,39300.83595700793,96.17,96.57,96.13,96.42,39300.836
2011-07-12 14:15:00,96.42,96.71,96.42,96.71,17370.535229616762,96.42,96.71,96.42,96.71,17370.5352
2011-07-12 14:20:00,96.66,96.88,96.66,96.87,17261.969384431657,96.66,96.88,96.66,96.87,17261.9694
2011-07-12 14:25:00,96.83,96.95,96.83,96.95,12159.374660731732,96.83,96.95,96.83,96.95,12159.3747
2011-07-12 14:30:00,96.97,96.99,96.87,96.9,23558.788405167736,96.97,96.99,96.87,96.9,23558.7884
2011-07-12 14:35:00,96.9,96.95,96.76,96.84,9119.5309955488,96.9,96.95,96.76,96.84,9119.531
2011-07-12 14:40:00,96.87,96.99,96.85,96.87,5753.989794810553,96.87,96.99,96.85,96.87,5753.9898
2011-07-12 14:45:00,96.84,96.84,96.72,96.81,11290.847899250895,96.84,96.84,96.72,96.81,11290.8479
2011-07-12 14:50:00,96.8,96.81,96.68,96.69,19650.417978503963,96.8,96.81,96.68,96.69,19650.418
2011-07-12 14:55:00,96.7,96.75,96.59,96.66,8685.267614808381,96.7,96.75,96.59,96.66,8685.2676
2011-07-12 15:00:00,96.69,96.82,96.69,96.79,4559.7654977744005,96.69,96.82,96.69,96.79,4559.7655
2011-07-12 15:05:00,96.76,96.89,96.7,96.87,15959.1792422104,96.76,96.89,96.7,96.87,15959.1792
2011-07-12 15:10:00,96.85,96.92,96.74,96.76,28987.08066442297,96.85,96.92,96.74,96.76,28987.0807
2011-07-12 15:15:00,96.76,96.88,96.76,96.88,18564.75952665292,96.76,96.88,96.76,96.88,18564.7595
2011-07-12 15:20:00,96.85,96.93,96.8,96.87,9445.228531104114,96.85,96.93,96.8,96.87,9445.2285
2011-07-12 15:25:00,96.87,96.87,96.71,96.87,15850.613397025296,96.87,96.87,96.71,96.87,15850.6134
2011-07-12 15:30:00,96.85,96.89,96.57,96.64,35392.465530344154,96.85,96.89,96.57,96.64,35392.4655
2011-07-12 15:35:00,96.62,96.63,96.48,96.6,30724.13418738465,96.62,96.63,96.48,96.6,30724.1342
2011-07-12 15:40:00,96.6,96.6,96.36,96.4,41472.15286071002,96.6,96.6,96.36,96.4,41472.1529
2011-07-12 15:45:00,96.39,96.44,96.09,96.12,41472.15286071002,96.39,96.44,96.09,96.12,41472.1529
2011-07-12 15:50:00,96.09,96.13,95.9,95.94,106828.79166214308,96.09,96.13,95.9,95.94,106828.7917
2011-07-12 15:55:00,95.93,96.02,95.79,95.84,118336.7712517642,95.93,96.02,95.79,95.84,118336.7713
2011-07-13 09:30:00,96.47,96.72,96.14,96.28,53088.69829551623,96.47,96.72,96.14,96.28,53088.6983
2011-07-13 09:35:00,96.34,96.35,95.85,95.9,45271.95744218869,96.34,96.35,95.85,95.9,45271.9574
2011-07-13 09:40:00,95.84,96.35,95.84,96.19,32244.05601997612,95.84,96.35,95.84,96.19,32244.056
2011-07-13 09:45:00,96.2,96.5,96.14,96.14,41689.28455108023,96.2,96.5,96.14,96.14,41689.2846
2011-07-13 09:50:00,96.12,96.19,95.91,96.14,25404.40777331452,96.12,96.19,95.91,96.14,25404.4078
2011-07-13 09:55:00,96.14,96.27,96.06,96.24,19433.28628813376,96.14,96.27,96.06,96.24,19433.2863
2011-07-13 10:00:00,96.24,96.5,96.24,96.45,26164.368689610248,96.24,96.5,96.24,96.45,26164.3687
2011-07-13 10:05:00,96.49,96.6,96.32,96.32,10422.321137770055,96.49,96.6,96.32,96.32,10422.3211
2011-07-13 10:10:00,96.33,96.37,96.14,96.34,14764.95494517425,96.33,96.37,96.14,96.34,14764.9549
2011-07-13 10:15:00,96.35,96.72,96.35,96.65,19867.549668874173,96.35,96.72,96.35,96.65,19867.5497
2011-07-13 10:20:00,96.65,97.06,96.65,97.01,21821.73488220606,96.65,97.06,96.65,97.01,21821.7349
2011-07-13 10:25:00,97.05,97.07,96.8,96.86,21061.773965910324,97.05,97.07,96.8,96.86,21061.774
2011-07-13 10:30:00,96.9,97.27,96.89,97.22,36912.38736293562,96.9,97.27,96.89,97.22,36912.3874
2011-07-13 10:35:00,97.19,97.29,97.07,97.1,20193.24720442949,97.19,97.29,97.07,97.1,20193.2472
2011-07-13 10:40:00,97.13,97.29,97.11,97.25,13896.42818369341,97.13,97.29,97.11,97.25,13896.4282
2011-07-13 10:45:00,97.26,97.36,97.26,97.34,12702.203886657258,97.26,97.36,97.26,97.34,12702.2039
2011-07-13 10:50:00,97.34,97.44,97.33,97.44,10748.018673325372,97.34,97.44,97.33,97.44,10748.0187
2011-07-13 10:55:00,97.43,97.5,97.38,97.48,30072.73911627402,97.43,97.5,97.38,97.48,30072.7391
2011-07-13 11:00:00,97.5,97.5,97.43,97.49,17587.666919986972,97.5,97.5,97.43,97.49,17587.6669
2011-07-13 11:05:00,97.48,97.54,97.42,97.5,15959.1792422104,97.48,97.54,97.42,97.5,15959.1792
2011-07-13 11:10:00,97.53,97.62,97.53,97.58,10096.623602214744,97.53,97.62,97.53,97.58,10096.6236
2011-07-13 11:15:00,97.58,97.81,97.56,97.78,16936.271848876346,97.58,97.81,97.56,97.78,16936.2718
2011-07-13 11:20:00,97.77,97.82,97.42,97.48,13353.598957767888,97.77,97.82,97.42,97.48,13353.599
2011-07-13 11:25:00,97.49,97.57,97.46,97.51,7056.77993703181,97.49,97.57,97.46,97.51,7056.7799
2011-07-13 11:30:00,97.53,97.55,97.48,97.53,7491.043317772229,97.53,97.55,97.48,97.53,7491.0433
2011-07-13 11:35:00,97.54,97.6,97.49,97.5,8685.267614808381,97.54,97.6,97.49,97.5,8685.2676
2011-07-13 11:40:00,97.5,97.58,97.42,97.51,8142.438388882858,97.5,97.58,97.42,97.51,8142.4384
2011-07-13 11:45:00,97.49,97.54,97.33,97.37,16719.140158506136,97.49,97.54,97.33,97.37,16719.1402
2011-07-13 11:50:00,97.39,97.5,97.35,97.48,15199.218325914668,97.39,97.5,97.35,97.48,15199.2183
2011-07-13 11:55:00,97.52,97.57,97.44,97.44,4125.502117033981,97.52,97.57,97.44,97.44,4125.5021
2011-07-13 12:00:00,97.43,97.51,97.4,97.46,7056.77993703181,97.43,97.51,97.4,97.46,7056.7799
2011-07-13 12:05:00,97.46,97.48,97.39,97.45,5753.989794810553,97.46,97.48,97.39,97.45,5753.9898
2011-07-13 12:10:00,97.48,97.57,97.48,97.51,4342.633807404191,97.48,97.57,97.48,97.51,4342.6338
2011-07-13 12:15:00,97.54,97.56,97.45,97.49,20410.37889479969,97.54,97.56,97.45,97.49,20410.3789
2011-07-13 12:20:00,97.46,97.46,97.42,97.42,2605.5802844425143,97.46,97.46,97.42,97.42,2605.5803
2011-07-13 12:25:00,97.4,97.41,97.34,97.37,5971.121485180763,97.4,97.41,97.34,97.37,5971.1215
2011-07-13 12:30:00,97.37,97.37,97.27,97.32,4668.3313429595055,97.37,97.37,97.27,97.32,4668.3313
2011-07-13 12:35:00,97.3,97.31,97.13,97.15,10205.189447399847,97.3,97.31,97.13,97.15,10205.1894
2011-07-13 12:40:00,97.11,97.15,97.01,97.03,13027.901422212572,97.11,97.15,97.01,97.03,13027.9014
2011-07-13 12:45:00,97.02,97.12,96.96,97.09,11507.979589621104,97.02,97.12,96.96,97.09,11507.9796
2011-07-13 12:50:00,97.09,97.27,97.09,97.25,9553.79437628922,97.09,97.27,97.09,97.25,9553.7944
2011-07-13 12:55:00,97.23,97.38,97.21,97.35,23993.05178590816,97.23,97.38,97.21,97.35,23993.0518
2011-07-13 13:00:00,97.35,97.47,97.33,97.38,19216.154597763543,97.35,97.47,97.33,97.38,19216.1546
2011-07-13 13:05:00,97.38,97.44,97.35,97.42,9988.05775702964,97.38,97.44,97.35,97.42,9988.0578
2011-07-13 13:10:00,97.44,97.46,97.31,97.34,7925.306698512648,97.44,97.46,97.31,97.34,7925.3067
2011-07-13 13:15:00,97.34,97.35,97.18,97.24,12159.374660731732,97.34,97.35,97.18,97.24,12159.3747
2011-07-13 13:20:00,97.25,97.36,97.18,97.35,19541.85213331886,97.25,97.36,97.18,97.35,19541.8521
2011-07-13 13:25:00,97.36,97.49,97.33,97.49,13245.033112582782,97.36,97.49,97.33,97.49,13245.0331
2011-07-13 13:30:00,97.49,97.59,97.47,97.56,12050.80881554663,97.49,97.59,97.47,97.56,12050.8088
2011-07-13 13:35:00,97.56,97.68,97.52,97.67,9553.79437628922,97.56,97.68,97.52,97.67,9553.7944
2011-07-13 13:40:00,97.67,97.69,97.66,97.67,9119.5309955488,97.67,97.69,97.66,97.67,9119.531
2011-07-13 13:45:00,97.67,97.73,97.67,97.72,11182.282054065792,97.67,97.73,97.67,97.72,11182.2821
2011-07-13 13:50:00,97.71,97.76,97.57,97.59,14873.520790359353,97.71,97.76,97.57,97.59,14873.5208
2011-07-13 13:55:00,97.58,97.62,97.53,97.58,7382.477472587125,97.58,97.62,97.53,97.58,7382.4775
2011-07-13 14:00:00,97.6,97.61,97.42,97.52,10530.886982955162,97.6,97.61,97.42,97.52,10530.887
2011-07-13 14:05:00,97.51,97.51,97.33,97.35,6731.082401476496,97.51,97.51,97.33,97.35,6731.0824
2011-07-13 14:10:00,97.35,97.41,97.27,97.4,16502.008468135926,97.35,97.41,97.27,97.4,16502.0085
2011-07-13 14:15:00,97.41,97.43,97.35,97.39,11073.716208880687,97.41,97.43,97.35,97.39,11073.7162
2011-07-13 14:20:00,97.39,97.39,97.21,97.24,18890.45706220823,97.39,97.39,97.21,97.24,18890.4571
2011-07-13 14:25:00,97.26,97.29,97.2,97.29,36478.1239821952,97.26,97.29,97.2,97.29,36478.124
2011-07-13 14:30:00,97.31,97.54,97.31,97.54,18999.022907393333,97.31,97.54,97.31,97.54,18999.0229
2011-07-13 14:35:00,97.54,97.61,97.47,97.6,11073.716208880687,97.54,97.61,97.47,97.6,11073.7162
2011-07-13 14:40:00,97.6,97.6,97.48,97.5,13896.42818369341,97.6,97.6,97.48,97.5,13896.4282
2011-07-13 14:45:00,97.5,97.56,97.46,97.5,14004.994028878516,97.5,97.56,97.46,97.5,14004.994
2011-07-13 14:50:00,97.52,97.59,97.51,97.59,11942.242970361523,97.52,97.59,97.51,97.59,11942.243
2011-07-13 14:55:00,97.58,97.59,97.46,97.52,13136.467267397677,97.58,97.59,97.46,97.52,13136.4673
2011-07-13 15:00:00,97.53,97.66,97.41,97.47,21496.037346650744,97.53,97.66,97.41,97.47,21496.0373
2011-07-13 15:05:00,97.48,97.56,97.31,97.34,19867.549668874173,97.48,97.56,97.31,97.34,19867.5497
2011-07-13 15:10:00,97.35,97.41,97.05,97.05,20084.681359244383,97.35,97.41,97.05,97.05,20084.6814
2011-07-13 15:15:00,97.05,97.18,96.95,96.97,17587.666919986972,97.05,97.18,96.95,96.97,17587.6669
2011-07-13 15:20:00,96.94,96.97,96.82,96.92,16936.271848876346,96.94,96.97,96.82,96.92,16936.2718
2011-07-13 15:25:00,96.93,97.08,96.92,97.08,15307.784171099773,96.93,97.08,96.92,97.08,15307.7842
2011-07-13 15:30:00,97.07,97.08,96.87,96.95,21821.73488220606,97.07,97.08,96.87,96.95,21821.7349
2011-07-13 15:35:00,96.94,97.01,96.84,96.84,16936.271848876346,96.94,97.01,96.84,96.84,16936.2718
2011-07-13 15:40:00,96.84,96.9,96.76,96.9,40277.92856367387,96.84,96.9,96.76,96.9,40277.9286
2011-07-13 15:45:00,96.92,97.09,96.84,96.91,45923.35251329932,96.92,97.09,96.84,96.91,45923.3525
2011-07-13 15:50:00,96.9,97.07,96.74,97.04,85875.58354141787,96.9,97.07,96.74,97.04,85875.5835
2011-07-13 15:55:00,97.04,97.08,95.92,97.0,107805.88426880904,97.04,97.08,95.92,97.0,107805.8843
2011-07-14 09:30:00,96.84,97.85,96.39,96.55,38866.57257626751,96.84,97.85,96.39,96.55,38866.5726
2011-07-14 09:35:00,96.59,96.69,96.46,96.58,24753.012702203887,96.59,96.69,96.46,96.58,24753.0127
2011-07-14 09:40:00,96.57,96.99,96.55,96.83,16610.57431332103,96.57,96.99,96.55,96.83,16610.5743
2011-07-14 09:45:00,96.84,96.98,96.84,96.88,22798.827488872,96.84,96.98,96.84,96.88,22798.8275
2011-07-14 09:50:00,96.92,97.14,96.9,97.11,14330.69156443383,96.92,97.14,96.9,97.11,14330.6916
2011-07-14 09:55:00,97.09,97.18,97.05,97.13,18456.19368146781,97.09,97.18,97.05,97.13,18456.1937
2011-07-14 10:00:00,97.19,97.45,97.13,97.17,17261.969384431657,97.19,97.45,97.13,97.17,17261.9694
2011-07-14 10:05:00,97.17,97.18,97.0,97.06,19867.549668874173,97.17,97.18,97.0,97.06,19867.5497
2011-07-14 10:10:00,97.04,97.2,97.04,97.09,20518.944739984803,97.04,97.2,97.04,97.09,20518.9447
2011-07-14 10:15:00,97.07,97.14,96.9,96.92,15090.652480729565,97.07,97.14,96.9,96.92,15090.6525
2011-07-14 10:20:00,96.9,96.95,96.66,96.67,12159.374660731732,96.9,96.95,96.66,96.67,12159.3747
2011-07-14 10:25:00,96.67,96.88,96.67,96.83,12376.506351101943,96.67,96.88,96.67,96.83,12376.5064
2011-07-14 10:30:00,96.82,96.85,96.59,96.63,10530.886982955162,96.82,96.85,96.59,96.63,10530.887
2011-07-14 10:35:00,96.64,96.67,96.42,96.48,10965.150363695582,96.64,96.67,96.42,96.48,10965.1504
2011-07-14 10:40:00,96.5,96.5,96.12,96.12,17261.969384431657,96.5,96.5,96.12,96.12,17261.9694
2011-07-14 10:45:00,96.12,96.17,96.0,96.02,15633.481706655088,96.12,96.17,96.0,96.02,15633.4817
2011-07-14 10:50:00,96.0,96.02,95.88,95.99,16176.31093258061,96.0,96.02,95.88,95.99,16176.3109
2011-07-14 10:55:00,95.94,96.01,95.87,95.9,15199.218325914668,95.94,96.01,95.87,95.9,15199.2183
2011-07-14 11:00:00,95.9,96.07,95.9,96.07,11942.242970361523,95.9,96.07,95.9,96.07,11942.243
2011-07-14 11:05:00,96.06,96.09,96.02,96.09,10639.452828140267,96.06,96.09,96.02,96.09,10639.4528
2011-07-14 11:10:00,96.11,96.14,96.08,96.14,29312.77819997829,96.11,96.14,96.08,96.14,29312.7782
2011-07-14 11:15:00,96.09,96.3,96.09,96.28,7273.91162740202,96.09,96.3,96.09,96.28,7273.9116
2011-07-14 11:20:00,96.33,96.34,96.19,96.19,14982.086635544458,96.33,96.34,96.19,96.19,14982.0866
2011-07-14 11:25:00,96.22,96.37,96.16,96.34,18021.930300727392,96.22,96.37,96.16,96.34,18021.9303
2011-07-14 11:30:00,96.32,96.32,96.15,96.29,10639.452828140267,96.32,96.32,96.15,96.29,10639.4528
2011-07-14 11:35:00,96.29,96.33,96.07,96.08,11182.282054065792,96.29,96.33,96.07,96.08,11182.2821
2011-07-14 11:40:00,96.08,96.11,96.01,96.02,10965.150363695582,96.08,96.11,96.01,96.02,10965.1504
2011-07-14 11:45:00,96.02,96.13,96.02,96.13,5971.121485180763,96.02,96.13,96.02,96.13,5971.1215
2011-07-14 11:50:00,96.1,96.12,96.04,96.08,6948.214091846705,96.1,96.12,96.04,96.08,6948.2141
2011-07-14 11:55:00,96.08,96.14,96.06,96.1,3039.8436651829334,96.08,96.14,96.06,96.1,3039.8437
2011-07-14 12:00:00,96.07,96.08,96.0,96.05,10422.321137770055,96.07,96.08,96.0,96.05,10422.3211
2011-07-14 12:05:00,96.05,96.14,96.01,96.02,8902.399305178591,96.05,96.14,96.01,96.02,8902.3993
2011-07-14 12:10:00,96.01,96.09,96.0,96.09,4125.502117033981,96.01,96.09,96.0,96.09,4125.5021
2011-07-14 12:15:00,96.1,96.15,95.94,95.97,33981.1095429378,96.1,96.15,95.94,95.97,33981.1095
2011-07-14 12:20:00,95.96,95.99,95.78,95.78,17913.364455542287,95.96,95.99,95.78,95.78,17913.3645
2011-07-14 12:25:00,95.77,95.92,95.74,95.92,19650.417978503963,95.77,95.92,95.74,95.92,19650.418
2011-07-14 12:30:00,95.9,95.96,95.89,95.95,7165.345782216915,95.9,95.96,95.89,95.95,7165.3458
2011-07-14 12:35:00,95.94,96.05,95.94,96.05,9010.965150363696,95.94,96.05,95.94,96.05,9010.9652
2011-07-14 12:40:00,96.07,96.16,96.05,96.16,5971.121485180763,96.07,96.16,96.05,96.16,5971.1215
2011-07-14 12:45:00,96.14,96.14,96.0,96.02,5536.858104440344,96.14,96.14,96.0,96.02,5536.8581
2011-07-14 12:50:00,96.03,96.06,95.89,95.89,6079.687330365867,96.03,96.06,95.89,95.89,6079.6873
2011-07-14 12:55:00,95.85,95.86,95.5,95.55,14982.086635544458,95.85,95.86,95.5,95.55,14982.0866
2011-07-14 13:00:00,95.57,95.64,95.3,95.32,16936.271848876346,95.57,95.64,95.3,95.32,16936.2718
2011-07-14 13:05:00,95.36,95.6,95.29,95.6,9336.662685919013,95.36,95.6,95.29,95.6,9336.6627
2011-07-14 13:10:00,95.59,95.63,95.39,95.42,4776.89718814461,95.59,95.63,95.39,95.42,4776.8972
2011-07-14 13:15:00,95.41,95.41,95.19,95.21,5319.726414070134,95.41,95.41,95.19,95.21,5319.7264
2011-07-14 13:20:00,95.2,95.2,95.08,95.15,10422.321137770055,95.2,95.2,95.08,95.15,10422.3211
2011-07-14 13:25:00,95.13,95.26,94.98,95.18,25838.671154054937,95.13,95.26,94.98,95.18,25838.6712
2011-07-14 13:30:00,95.2,95.75,95.16,95.74,32352.62186516122,95.2,95.75,95.16,95.74,32352.6219
2011-07-14 13:35:00,95.8,95.83,95.62,95.65,16067.745087395506,95.8,95.83,95.62,95.65,16067.7451
2011-07-14 13:40:00,95.65,95.69,95.54,95.55,6948.214091846705,95.65,95.69,95.54,95.55,6948.2141
2011-07-14 13:45:00,95.55,95.64,95.5,95.64,17261.969384431657,95.55,95.64,95.5,95.64,17261.9694
2011-07-14 13:50:00,95.63,95.65,95.41,95.45,10856.584518510475,95.63,95.65,95.41,95.45,10856.5845
2011-07-14 13:55:00,95.45,95.54,95.44,95.54,13896.42818369341,95.45,95.54,95.44,95.54,13896.4282
2011-07-14 14:00:00,95.54,95.65,95.45,95.48,11182.282054065792,95.54,95.65,95.45,95.48,11182.2821
2011-07-14 14:05:00,95.48,95.5,95.38,95.38,5971.121485180763,95.48,95.5,95.38,95.38,5971.1215
2011-07-14 14:10:00,95.4,95.62,95.38,95.6,13787.862338508306,95.4,95.62,95.38,95.6,13787.8623
2011-07-14 14:15:00,95.59,95.76,95.53,95.63,9336.662685919013,95.59,95.76,95.53,95.63,9336.6627
2011-07-14 14:20:00,95.64,95.74,95.59,95.63,9770.92606665943,95.64,95.74,95.59,95.63,9770.9261
2011-07-14 14:25:00,95.61,95.63,95.41,95.41,9445.228531104114,95.61,95.63,95.41,95.41,9445.2285
2011-07-14 14:30:00,95.41,95.48,95.37,95.38,9662.360221474324,95.41,95.48,95.37,95.38,9662.3602
2011-07-14 14:35:00,95.39,95.43,95.33,95.35,12159.374660731732,95.39,95.43,95.33,95.35,12159.3747
2011-07-14 14:40:00,95.39,95.51,95.35,95.46,8033.872543697753,95.39,95.51,95.35,95.46,8033.8725
2011-07-14 14:45:00,95.46,95.46,95.34,95.35,9119.5309955488,95.46,95.46,95.34,95.35,9119.531
2011-07-14 14:50:00,95.38,95.38,95.22,95.22,16610.57431332103,95.38,95.38,95.22,95.22,16610.5743
2011-07-14 14:55:00,95.22,95.33,95.17,95.33,12593.638041472152,95.22,95.33,95.17,95.33,12593.638
2011-07-14 15:00:00,95.33,95.4,95.26,95.31,12159.374660731732,95.33,95.4,95.26,95.31,12159.3747
2011-07-14 15:05:00,95.3,95.3,95.05,95.07,21821.73488220606,95.3,95.3,95.05,95.07,21821.7349
2011-07-14 15:10:00,95.09,95.16,95.03,95.16,12267.940505916838,95.09,95.16,95.03,95.16,12267.9405
2011-07-14 15:15:00,95.17,95.23,95.07,95.17,19433.28628813376,95.17,95.23,95.07,95.17,19433.2863
2011-07-14 15:20:00,95.19,95.34,95.14,95.15,18564.75952665292,95.19,95.34,95.14,95.15,18564.7595
2011-07-14 15:25:00,95.15,95.21,95.13,95.2,15307.784171099773,95.15,95.21,95.13,95.2,15307.7842
2011-07-14 15:30:00,95.18,95.22,95.12,95.17,17696.232765172077,95.18,95.22,95.12,95.17,17696.2328
2011-07-14 15:35:00,95.19,95.41,95.19,95.37,19758.98382368907,95.19,95.41,95.19,95.37,19758.9838
2011-07-14 15:40:00,95.36,95.42,95.19,95.2,21496.037346650744,95.36,95.42,95.19,95.2,21496.0373
2011-07-14 15:45:00,95.19,95.23,95.11,95.21,31158.39756812507,95.19,95.23,95.11,95.21,31158.3976
2011-07-14 15:50:00,95.2,95.2,94.93,95.01,70893.49690587341,95.2,95.2,94.93,95.01,70893.4969
2011-07-14 15:55:00,95.03,95.12,95.03,95.05,78384.54022364564,95.03,95.12,95.03,95.05,78384.5402
2011-07-15 09:30:00,94.62,95.22,94.46,95.13,244381.71751167084,94.62,95.22,94.46,95.13,244381.7175
2011-07-15 09:35:00,95.07,95.9,94.98,95.48,32352.62186516122,95.07,95.9,94.98,95.48,32352.6219
2011-07-15 09:40:00,95.46,95.48,95.18,95.25,22581.69579850179,95.46,95.48,95.18,95.25,22581.6958
2011-07-15 09:45:00,95.25,95.56,95.2,95.55,27250.02714146129,95.25,95.56,95.2,95.55,27250.0271
2011-07-15 09:50:00,95.56,95.67,95.44,95.58,36478.1239821952,95.56,95.67,95.44,95.58,36478.124
2011-07-15 09:55:00,95.49,95.61,95.28,95.5,23667.35425035284,95.49,95.61,95.28,95.5,23667.3543
2011-07-15 10:00:00,95.56,96.09,95.56,96.0,25404.40777331452,95.56,96.09,95.56,96.0,25404.4078
2011-07-15 10:05:00,95.99,96.01,95.53,95.63,9662.360221474324,95.99,96.01,95.53,95.63,9662.3602
2011-07-15 10:10:00,95.62,95.71,95.42,95.71,20084.681359244383,95.62,95.71,95.42,95.71,20084.6814
2011-07-15 10:15:00,95.66,95.66,95.23,95.28,14982.086635544458,95.66,95.66,95.23,95.28,14982.0866
2011-07-15 10:20:00,95.25,95.25,94.96,95.01,28335.685593312344,95.25,95.25,94.96,95.01,28335.6856
2011-07-15 10:25:00,94.97,95.08,94.91,95.06,23993.05178590816,94.97,95.08,94.91,95.06,23993.0518
2011-07-15 10:30:00,95.07,95.1,94.98,95.04,31592.660948865487,95.07,95.1,94.98,95.04,31592.6609
2011-07-15 10:35:00,95.07,95.1,94.95,95.06,19867.549668874173,95.07,95.1,94.95,95.06,19867.5497
2011-07-15 10:40:00,95.06,95.49,95.03,95.49,14439.257409618936,95.06,95.49,95.03,95.49,14439.2574
2011-07-15 10:45:00,95.44,95.51,95.4,95.41,7056.77993703181,95.44,95.51,95.4,95.41,7056.7799
2011-07-15 10:50:00,95.39,95.47,95.39,95.43,10313.755292584952,95.39,95.47,95.39,95.43,10313.7553
2011-07-15 10:55:00,95.44,95.56,95.38,95.49,10856.584518510475,95.44,95.56,95.38,95.49,10856.5845
2011-07-15 11:00:00,95.49,95.51,95.33,95.51,8033.872543697753,95.49,95.51,95.33,95.51,8033.8725
2011-07-15 11:05:00,95.48,95.64,95.48,95.58,11182.282054065792,95.48,95.64,95.48,95.58,11182.2821
2011-07-15 11:10:00,95.56,95.9,95.56,95.89,11725.111279991315,95.56,95.9,95.56,95.89,11725.1113
2011-07-15 11:15:00,95.9,96.05,95.88,96.02,11725.111279991315,95.9,96.05,95.88,96.02,11725.1113
2011-07-15 11:20:00,96.0,96.0,95.79,95.95,8359.570079253068,96.0,96.0,95.79,95.95,8359.5701
2011-07-15 11:25:00,95.96,96.18,95.92,95.96,12919.335577027468,95.96,96.18,95.92,95.96,12919.3356
2011-07-15 11:30:00,95.98,95.98,95.85,95.95,7056.77993703181,95.98,95.98,95.85,95.95,7056.7799
2011-07-15 11:35:00,95.96,96.1,95.93,96.03,9445.228531104114,95.96,96.1,95.93,96.03,9445.2285
2011-07-15 11:40:00,96.03,96.1,95.93,95.93,7165.345782216915,96.03,96.1,95.93,95.93,7165.3458
2011-07-15 11:45:00,95.96,96.02,95.92,96.02,11073.716208880687,95.96,96.02,95.92,96.02,11073.7162
2011-07-15 11:50:00,96.02,96.15,96.02,96.14,13679.296493323202,96.02,96.15,96.02,96.14,13679.2965
2011-07-15 11:55:00,96.15,96.15,95.9,95.95,9119.5309955488,96.15,96.15,95.9,95.95,9119.531
2011-07-15 12:00:00,95.94,96.3,95.91,96.3,15959.1792422104,95.94,96.3,95.91,96.3,15959.1792
2011-07-15 12:05:00,96.37,96.43,96.15,96.18,12159.374660731732,96.37,96.43,96.15,96.18,12159.3747
2011-07-15 12:10:00,96.22,96.3,96.17,96.22,13353.598957767888,96.22,96.3,96.17,96.22,13353.599
2011-07-15 12:15:00,96.19,96.19,96.04,96.06,5971.121485180763,96.19,96.19,96.04,96.06,5971.1215
2011-07-15 12:20:00,96.1,96.1,95.96,95.98,14982.086635544458,96.1,96.1,95.96,95.98,14982.0866
2011-07-15 12:25:00,95.98,96.03,95.94,96.03,5319.726414070134,95.98,96.03,95.94,96.03,5319.7264
2011-07-15 12:30:00,96.01,96.09,95.98,95.99,6948.214091846705,96.01,96.09,95.98,95.99,6948.2141
2011-07-15 12:35:00,95.98,96.05,95.89,95.89,6188.253175550972,95.98,96.05,95.89,95.89,6188.2532
2011-07-15 12:40:00,95.9,95.98,95.71,95.75,7491.043317772229,95.9,95.98,95.71,95.75,7491.0433
2011-07-15 12:45:00,95.77,95.79,95.69,95.77,11182.282054065792,95.77,95.79,95.69,95.77,11182.2821
2011-07-15 12:50:00,95.77,95.77,95.68,95.69,4234.067962219086,95.77,95.77,95.68,95.69,4234.068
2011-07-15 12:55:00,95.67,95.79,95.66,95.66,7273.91162740202,95.67,95.79,95.66,95.66,7273.9116
2011-07-15 13:00:00,95.67,95.67,95.4,95.45,13896.42818369341,95.67,95.67,95.4,95.45,13896.4282
2011-07-15 13:05:00,95.44,95.5,95.41,95.43,13245.033112582782,95.44,95.5,95.41,95.43,13245.0331
2011-07-15 13:10:00,95.46,95.46,95.35,95.35,5428.292259255239,95.46,95.46,95.35,95.35,5428.2923
2011-07-15 13:15:00,95.34,95.51,95.34,95.41,8359.570079253068,95.34,95.51,95.34,95.41,8359.5701
2011-07-15 13:20:00,95.39,95.46,95.37,95.42,7056.77993703181,95.39,95.46,95.37,95.42,7056.7799
2011-07-15 13:25:00,95.43,95.55,95.37,95.48,15850.613397025296,95.43,95.55,95.37,95.48,15850.6134
2011-07-15 13:30:00,95.48,95.48,95.33,95.43,7165.345782216915,95.48,95.48,95.33,95.43,7165.3458
2011-07-15 13:35:00,95.43,95.5,95.4,95.4,10096.623602214744,95.43,95.5,95.4,95.4,10096.6236
2011-07-15 13:40:00,95.38,95.39,95.32,95.38,2822.711974812724,95.38,95.39,95.32,95.38,2822.712
2011-07-15 13:45:00,95.38,95.38,95.22,95.3,3474.1070459233524,95.38,95.38,95.22,95.3,3474.107
2011-07-15 13:50:00,95.3,95.3,95.18,95.3,3799.804581478667,95.3,95.3,95.18,95.3,3799.8046
2011-07-15 13:55:00,95.33,95.39,94.91,94.97,29638.4757355336,95.33,95.39,94.91,94.97,29638.4757
2011-07-15 14:00:00,94.97,95.06,94.97,95.04,10422.321137770055,94.97,95.06,94.97,95.04,10422.3211
2011-07-15 14:05:00,95.04,95.15,95.01,95.08,9010.965150363696,95.04,95.15,95.01,95.08,9010.9652
2011-07-15 14:10:00,95.08,95.19,95.0,95.19,5102.5947236999245,95.08,95.19,95.0,95.19,5102.5947
2011-07-15 14:15:00,95.2,95.25,95.17,95.25,3256.975355553143,95.2,95.25,95.17,95.25,3256.9754
2011-07-15 14:20:00,95.25,95.25,95.02,95.1,5102.5947236999245,95.25,95.25,95.02,95.1,5102.5947
2011-07-15 14:25:00,95.1,95.11,94.81,94.94,18130.496145912497,95.1,95.11,94.81,94.94,18130.4961
2011-07-15 14:30:00,94.94,94.97,94.87,94.96,12376.506351101943,94.94,94.97,94.87,94.96,12376.5064
2011-07-15 14:35:00,94.94,94.96,94.85,94.95,16610.57431332103,94.94,94.96,94.85,94.95,16610.5743
2011-07-15 14:40:00,94.94,94.97,94.84,94.88,7708.175008142439,94.94,94.97,94.84,94.88,7708.175
2011-07-15 14:45:00,94.89,95.15,94.87,95.03,12267.940505916838,94.89,95.15,94.87,95.03,12267.9405
2011-07-15 14:50:00,95.04,95.06,94.96,95.0,9228.096840733906,95.04,95.06,94.96,95.0,9228.0968
2011-07-15 14:55:00,95.03,95.06,94.94,94.95,9553.79437628922,95.03,95.06,94.94,94.95,9553.7944
2011-07-15 15:00:00,94.98,95.02,94.94,94.95,8685.267614808381,94.98,95.02,94.94,94.95,8685.2676
2011-07-15 15:05:00,94.93,95.07,94.89,95.07,12702.203886657258,94.93,95.07,94.89,95.07,12702.2039
2011-07-15 15:10:00,95.09,95.19,95.07,95.19,13245.033112582782,95.09,95.19,95.07,95.19,13245.0331
2011-07-15 15:15:00,95.2,95.28,95.2,95.21,14873.520790359353,95.2,95.28,95.2,95.21,14873.5208
2011-07-15 15:20:00,95.22,95.51,95.22,95.5,16827.70600369124,95.22,95.51,95.22,95.5,16827.706
2011-07-15 15:25:00,95.51,95.6,95.49,95.51,22364.564108131584,95.51,95.6,95.49,95.51,22364.5641
2011-07-15 15:30:00,95.5,95.58,95.38,95.45,32135.49017479101,95.5,95.58,95.38,95.45,32135.4902
2011-07-15 15:35:00,95.45,95.53,95.37,95.48,17261.969384431657,95.45,95.53,95.37,95.48,17261.9694
2011-07-15 15:40:00,95.51,95.53,95.39,95.51,16827.70600369124,95.51,95.53,95.39,95.51,16827.706
2011-07-15 15:45:00,95.5,95.55,95.39,95.54,21061.773965910324,95.5,95.55,95.39,95.54,21061.774
2011-07-15 15:50:00,95.52,95.52,95.35,95.52,52111.605688850286,95.52,95.52,95.35,95.52,52111.6057
2011-07-15 15:55:00,95.53,95.83,95.52,95.79,274563.02247313,95.53,95.83,95.52,95.79,274563.0225
2011-07-18 09:30:00,95.47,95.79,94.7,94.92,47551.84019107589,95.47,95.79,94.7,94.92,47551.8402
2011-07-18 09:35:00,94.92,95.27,94.82,95.25,59168.385625882096,94.92,95.27,94.82,95.25,59168.3856
2011-07-18 09:40:00,95.34,95.55,95.09,95.2,27792.85636738682,95.34,95.55,95.09,95.2,27792.8564
2011-07-18 09:45:00,95.26,95.32,95.07,95.19,42123.54793182065,95.26,95.32,95.07,95.19,42123.5479
2011-07-18 09:50:00,95.16,95.24,94.78,95.18,34198.241233308,95.16,95.24,94.78,95.18,34198.2412
2011-07-18 09:55:00,95.12,95.2,94.94,95.13,25512.97361849962,95.12,95.2,94.94,95.13,25512.9736
2011-07-18 10:00:00,95.15,95.21,94.74,94.91,26815.76376072088,95.15,95.21,94.74,94.91,26815.7638
2011-07-18 10:05:00,94.82,94.83,94.42,94.68,26272.93453479536,94.82,94.83,94.42,94.68,26272.9345
2011-07-18 10:10:00,94.75,94.87,94.47,94.67,22690.261643686896,94.75,94.87,94.47,94.67,22690.2616
2011-07-18 10:15:00,94.59,94.74,94.48,94.59,40929.3236347845,94.59,94.74,94.48,94.59,40929.3236
2011-07-18 10:20:00,94.59,94.69,94.54,94.64,23124.52502442732,94.59,94.69,94.54,94.64,23124.525
2011-07-18 10:25:00,94.66,94.73,94.59,94.68,15307.784171099773,94.66,94.73,94.59,94.68,15307.7842
2011-07-18 10:30:00,94.62,94.69,94.49,94.65,20301.8130496146,94.62,94.69,94.49,94.65,20301.813
2011-07-18 10:35:00,94.64,94.75,94.6,94.6,10530.886982955162,94.64,94.75,94.6,94.6,10530.887
2011-07-18 10:40:00,94.61,94.63,94.48,94.55,9879.491911844534,94.61,94.63,94.48,94.55,9879.4919
2011-07-18 10:45:00,94.55,94.57,94.33,94.33,15090.652480729565,94.55,94.57,94.33,94.33,15090.6525
2011-07-18 10:50:00,94.39,94.54,94.34,94.39,14547.82325480404,94.39,94.54,94.34,94.39,14547.8233
2011-07-18 10:55:00,94.39,94.45,94.31,94.43,9553.79437628922,94.39,94.45,94.31,94.43,9553.7944
2011-07-18 11:00:00,94.45,94.49,94.36,94.45,6731.082401476496,94.45,94.49,94.36,94.45,6731.0824
2011-07-18 11:05:00,94.42,94.5,94.38,94.39,8576.701769623276,94.42,94.5,94.38,94.39,8576.7018
2011-07-18 11:10:00,94.39,94.41,94.28,94.38,6405.384865921182,94.39,94.41,94.28,94.38,6405.3849
2011-07-18 11:15:00,94.37,94.52,94.37,94.52,11290.847899250895,94.37,94.52,94.37,94.52,11290.8479
2011-07-18 11:20:00,94.51,94.68,94.51,94.68,6622.516556291391,94.51,94.68,94.51,94.68,6622.5166
2011-07-18 11:25:00,94.67,94.82,94.63,94.63,12050.80881554663,94.67,94.82,94.63,94.63,12050.8088
2011-07-18 11:30:00,94.59,94.71,94.52,94.61,22798.827488872,94.59,94.71,94.52,94.61,22798.8275
2011-07-18 11:35:00,94.61,94.77,94.57,94.77,34958.202149603734,94.61,94.77,94.57,94.77,34958.2021
2011-07-18 11:40:00,94.78,94.84,94.71,94.83,20844.642275540114,94.78,94.84,94.71,94.83,20844.6423
2011-07-18 11:45:00,94.83,94.88,94.62,94.69,8142.438388882858,94.83,94.88,94.62,94.69,8142.4384
2011-07-18 11:50:00,94.69,94.72,94.59,94.61,10530.886982955162,94.69,94.72,94.59,94.61,10530.887
2011-07-18 11:55:00,94.62,94.62,94.39,94.47,10096.623602214744,94.62,94.62,94.39,94.47,10096.6236
2011-07-18 12:00:00,94.45,94.53,94.39,94.39,24427.31516664857,94.45,94.53,94.39,94.39,24427.3152
2011-07-18 12:05:00,94.42,94.5,94.3,94.39,23233.09086961242,94.42,94.5,94.3,94.39,23233.0909
2011-07-18 12:10:00,94.43,94.62,94.43,94.6,4668.3313429595055,94.43,94.62,94.43,94.6,4668.3313
2011-07-18 12:15:00,94.59,94.62,94.5,94.58,7165.345782216915,94.59,94.62,94.5,94.58,7165.3458
2011-07-18 12:20:00,94.55,94.6,94.53,94.55,4885.463033329715,94.55,94.6,94.53,94.55,4885.463
2011-07-18 12:25:00,94.55,94.66,94.54,94.62,9770.92606665943,94.55,94.66,94.54,94.62,9770.9261
2011-07-18 12:30:00,94.62,94.62,94.5,94.58,4776.89718814461,94.62,94.62,94.5,94.58,4776.8972
2011-07-18 12:35:00,94.58,94.7,94.58,94.7,6188.253175550972,94.58,94.7,94.58,94.7,6188.2532
2011-07-18 12:40:00,94.67,94.68,94.56,94.56,7056.77993703181,94.67,94.68,94.56,94.56,7056.7799
2011-07-18 12:45:00,94.56,94.57,94.4,94.47,11942.242970361523,94.56,94.57,94.4,94.47,11942.243
2011-07-18 12:50:00,94.47,94.51,94.33,94.36,7599.609162957334,94.47,94.51,94.33,94.36,7599.6092
2011-07-18 12:55:00,94.38,94.47,94.38,94.41,4234.067962219086,94.38,94.47,94.38,94.41,4234.068
2011-07-18 13:00:00,94.45,94.46,94.41,94.44,3039.8436651829334,94.45,94.46,94.41,94.44,3039.8437
2011-07-18 13:05:00,94.43,94.47,94.39,94.4,3908.370426663772,94.43,94.47,94.39,94.4,3908.3704
2011-07-18 13:10:00,94.39,94.46,94.37,94.45,7491.043317772229,94.39,94.46,94.37,94.45,7491.0433
2011-07-18 13:15:00,94.46,94.47,94.4,94.43,11616.54543480621,94.46,94.47,94.4,94.43,11616.5454
2011-07-18 13:20:00,94.43,94.49,94.36,94.36,4885.463033329715,94.43,94.49,94.36,94.36,4885.463
2011-07-18 13:25:00,94.38,94.44,94.32,94.39,6079.687330365867,94.38,94.44,94.32,94.39,6079.6873
2011-07-18 13:30:00,94.4,94.5,94.4,94.49,7382.477472587125,94.4,94.5,94.4,94.49,7382.4775
2011-07-18 13:35:00,94.48,94.62,94.46,94.62,7165.345782216915,94.48,94.62,94.46,94.62,7165.3458
2011-07-18 13:40:00,94.62,94.65,94.56,94.65,5428.292259255239,94.62,94.65,94.56,94.65,5428.2923
2011-07-18 13:45:00,94.65,94.79,94.64,94.77,8251.004234067963,94.65,94.79,94.64,94.77,8251.0042
2011-07-18 13:50:00,94.77,94.83,94.74,94.83,5971.121485180763,94.77,94.83,94.74,94.83,5971.1215
2011-07-18 13:55:00,94.84,94.92,94.84,94.87,17370.535229616762,94.84,94.92,94.84,94.87,17370.5352
2011-07-18 14:00:00,94.87,95.06,94.87,94.98,22364.564108131584,94.87,95.06,94.87,94.98,22364.5641
2011-07-18 14:05:00,94.94,95.06,94.94,95.04,8033.872543697753,94.94,95.06,94.94,95.04,8033.8725
2011-07-18 14:10:00,95.09,95.09,95.04,95.07,6513.950711106286,95.09,95.09,95.04,95.07,6513.9507
2011-07-18 14:15:00,95.09,95.14,95.08,95.13,7165.345782216915,95.09,95.14,95.08,95.13,7165.3458
2011-07-18 14:20:00,95.14,95.15,95.02,95.05,8793.833459993486,95.14,95.15,95.02,95.05,8793.8335
2011-07-18 14:25:00,95.06,95.1,95.02,95.06,11182.282054065792,95.06,95.1,95.02,95.06,11182.2821
2011-07-18 14:30:00,95.03,95.07,94.93,94.94,14547.82325480404,95.03,95.07,94.93,94.94,14547.8233
2011-07-18 14:35:00,94.94,95.0,94.92,94.99,6731.082401476496,94.94,95.0,94.92,94.99,6731.0824
2011-07-18 14:40:00,94.98,95.05,94.98,95.04,14330.69156443383,94.98,95.05,94.98,95.04,14330.6916
2011-07-18 14:45:00,95.02,95.04,94.98,95.01,7491.043317772229,95.02,95.04,94.98,95.01,7491.0433
2011-07-18 14:50:00,95.01,95.08,94.98,95.08,7056.77993703181,95.01,95.08,94.98,95.08,7056.7799
2011-07-18 14:55:00,95.08,95.11,94.99,95.11,7599.609162957334,95.08,95.11,94.99,95.11,7599.6092
2011-07-18 15:00:00,95.12,95.35,95.09,95.32,19758.98382368907,95.12,95.35,95.09,95.32,19758.9838
2011-07-18 15:05:00,95.32,95.34,95.28,95.33,29964.173271088915,95.32,95.34,95.28,95.33,29964.1733
2011-07-18 15:10:00,95.33,95.33,95.23,95.24,36695.25567256541,95.33,95.33,95.23,95.24,36695.2557
2011-07-18 15:15:00,95.23,95.26,95.19,95.25,11507.979589621104,95.23,95.26,95.19,95.25,11507.9796
2011-07-18 15:20:00,95.25,95.26,95.18,95.21,15416.350016284878,95.25,95.26,95.18,95.21,15416.35
2011-07-18 15:25:00,95.21,95.23,95.18,95.23,18781.891217023127,95.21,95.23,95.18,95.23,18781.8912
2011-07-18 15:30:00,95.23,95.43,95.21,95.33,79578.7645206818,95.23,95.43,95.21,95.33,79578.7645
2011-07-18 15:35:00,95.33,95.57,95.33,95.57,38432.30919552709,95.33,95.57,95.33,95.57,38432.3092
2011-07-18 15:40:00,95.58,95.67,95.47,95.61,37889.47996960156,95.58,95.67,95.47,95.61,37889.48
2011-07-18 15:45:00,95.58,95.66,95.54,95.62,35392.465530344154,95.58,95.66,95.54,95.62,35392.4655
2011-07-18 15:50:00,95.6,95.63,95.52,95.58,36043.860601454784,95.6,95.63,95.52,95.58,36043.8606
2011-07-18 15:55:00,95.57,95.65,95.45,95.56,50374.55216588861,95.57,95.65,95.45,95.56,50374.5522
2011-07-19 09:30:00,96.19,97.01,95.9,96.82,51243.07892736945,96.19,97.01,95.9,96.82,51243.0789
2011-07-19 09:35:00,96.83,97.23,96.82,97.23,38758.0067310824,96.83,97.23,96.82,97.23,38758.0067
2011-07-19 09:40:00,97.25,97.93,97.25,97.84,35066.76799478884,97.25,97.93,97.25,97.84,35066.768
2011-07-19 09:45:00,97.77,97.89,97.24,97.32,28444.25143849745,97.77,97.89,97.24,97.32,28444.2514
2011-07-19 09:50:00,97.37,97.41,97.16,97.31,17044.837694061447,97.37,97.41,97.16,97.31,17044.8377
2011-07-19 09:55:00,97.29,97.42,97.19,97.37,18673.325371838026,97.29,97.42,97.19,97.37,18673.3254
2011-07-19 10:00:00,97.38,97.48,97.33,97.47,22364.564108131584,97.38,97.48,97.33,97.47,22364.5641
2011-07-19 10:05:00,97.45,97.57,97.42,97.54,30181.304961459125,97.45,97.57,97.42,97.54,30181.305
2011-07-19 10:10:00,97.6,97.78,97.54,97.77,30507.00249701444,97.6,97.78,97.54,97.77,30507.0025
2011-07-19 10:15:00,97.77,98.16,97.73,98.08,34632.50461404842,97.77,98.16,97.73,98.08,34632.5046
2011-07-19 10:20:00,98.06,98.14,97.9,98.13,25512.97361849962,98.06,98.14,97.9,98.13,25512.9736
2011-07-19 10:25:00,98.14,98.15,97.85,97.85,33329.71447182717,98.14,98.15,97.85,97.85,33329.7145
2011-07-19 10:30:00,97.87,97.89,97.7,97.71,14222.125719248725,97.87,97.89,97.7,97.71,14222.1257
2011-07-19 10:35:00,97.71,97.76,97.66,97.71,13136.467267397677,97.71,97.76,97.66,97.71,13136.4673
2011-07-19 10:40:00,97.69,97.7,97.63,97.65,18564.75952665292,97.69,97.7,97.63,97.65,18564.7595
2011-07-19 10:45:00,97.63,97.69,97.63,97.64,15742.04755184019,97.63,97.69,97.63,97.64,15742.0476
2011-07-19 10:50:00,97.63,97.69,97.63,97.63,6513.950711106286,97.63,97.69,97.63,97.63,6513.9507
2011-07-19 10:55:00,97.64,97.68,97.56,97.66,11616.54543480621,97.64,97.68,97.56,97.66,11616.5454
2011-07-19 11:00:00,97.68,97.72,97.59,97.64,9662.360221474324,97.68,97.72,97.59,97.64,9662.3602
2011-07-19 11:05:00,97.63,97.65,97.42,97.45,12267.940505916838,97.63,97.65,97.42,97.45,12267.9405
2011-07-19 11:10:00,97.45,97.46,97.41,97.46,11507.979589621104,97.45,97.46,97.41,97.46,11507.9796
2011-07-19 11:15:00,97.42,97.49,97.41,97.41,14113.55987406362,97.42,97.49,97.41,97.41,14113.5599
2011-07-19 11:20:00,97.36,97.54,97.33,97.54,13136.467267397677,97.36,97.54,97.33,97.54,13136.4673
2011-07-19 11:25:00,97.55,97.62,97.49,97.5,7056.77993703181,97.55,97.62,97.49,97.5,7056.7799
2011-07-19 11:30:00,97.5,97.69,97.48,97.62,12810.769731842363,97.5,97.69,97.48,97.62,12810.7697
2011-07-19 11:35:00,97.62,97.63,97.51,97.54,16393.44262295082,97.62,97.63,97.51,97.54,16393.4426
2011-07-19 11:40:00,97.55,97.59,97.47,97.56,11725.111279991315,97.55,97.59,97.47,97.56,11725.1113
2011-07-19 11:45:00,97.58,97.58,97.5,97.52,10856.584518510475,97.58,97.58,97.5,97.52,10856.5845
2011-07-19 11:50:00,97.52,97.76,97.51,97.71,13027.901422212572,97.52,97.76,97.51,97.71,13027.9014
2011-07-19 11:55:00,97.76,97.82,97.71,97.79,8902.399305178591,97.76,97.82,97.71,97.79,8902.3993
2011-07-19 12:00:00,97.77,97.8,97.71,97.71,7816.740853327544,97.77,97.8,97.71,97.71,7816.7409
2011-07-19 12:05:00,97.74,97.77,97.69,97.71,7925.306698512648,97.74,97.77,97.69,97.71,7925.3067
2011-07-19 12:10:00,97.71,97.85,97.7,97.82,11507.979589621104,97.71,97.85,97.7,97.82,11507.9796
2011-07-19 12:15:00,97.82,97.9,97.72,97.77,10965.150363695582,97.82,97.9,97.72,97.77,10965.1504
2011-07-19 12:20:00,97.76,97.78,97.71,97.72,6948.214091846705,97.76,97.78,97.71,97.72,6948.2141
2011-07-19 12:25:00,97.72,97.82,97.71,97.82,9119.5309955488,97.72,97.82,97.71,97.82,9119.531
2011-07-19 12:30:00,97.81,97.99,97.81,97.99,8793.833459993486,97.81,97.99,97.81,97.99,8793.8335
2011-07-19 12:35:00,98.02,98.02,97.9,97.93,10096.623602214744,98.02,98.02,97.9,97.93,10096.6236
2011-07-19 12:40:00,97.9,97.92,97.74,97.83,16176.31093258061,97.9,97.92,97.74,97.83,16176.3109
2011-07-19 12:45:00,97.83,97.83,97.77,97.78,5319.726414070134,97.83,97.83,97.77,97.78,5319.7264
2011-07-19 12:50:00,97.77,97.8,97.74,97.79,9010.965150363696,97.77,97.8,97.74,97.79,9010.9652
2011-07-19 12:55:00,97.79,97.85,97.77,97.85,9336.662685919013,97.79,97.85,97.77,97.85,9336.6627
2011-07-19 13:00:00,97.88,97.88,97.77,97.8,8576.701769623276,97.88,97.88,97.77,97.8,8576.7018
2011-07-19 13:05:00,97.8,97.89,97.8,97.81,6188.253175550972,97.8,97.89,97.8,97.81,6188.2532
2011-07-19 13:10:00,97.82,97.82,97.71,97.74,10313.755292584952,97.82,97.82,97.71,97.74,10313.7553
2011-07-19 13:15:00,97.74,97.84,97.72,97.82,8902.399305178591,97.74,97.84,97.72,97.82,8902.3993
2011-07-19 13:20:00,97.81,97.86,97.77,97.78,6079.687330365867,97.81,97.86,97.77,97.78,6079.6873
2011-07-19 13:25:00,97.78,97.9,97.78,97.87,4559.7654977744005,97.78,97.9,97.78,97.87,4559.7655
2011-07-19 13:30:00,97.87,98.03,97.81,97.86,11616.54543480621,97.87,98.03,97.81,97.86,11616.5454
2011-07-19 13:35:00,97.85,98.22,97.85,98.14,14113.55987406362,97.85,98.22,97.85,98.14,14113.5599
2011-07-19 13:40:00,98.12,98.47,98.06,98.41,14113.55987406362,98.12,98.47,98.06,98.41,14113.5599
2011-07-19 13:45:00,98.42,98.43,98.21,98.22,13679.296493323202,98.42,98.43,98.21,98.22,13679.2965
2011-07-19 13:50:00,98.21,98.32,98.15,98.15,7491.043317772229,98.21,98.32,98.15,98.15,7491.0433
2011-07-19 13:55:00,98.14,98.14,98.0,98.0,15416.350016284878,98.14,98.14,98.0,98.0,15416.35
2011-07-19 14:00:00,97.99,98.03,97.92,97.93,7491.043317772229,97.99,98.03,97.92,97.93,7491.0433
2011-07-19 14:05:00,97.9,98.01,97.89,98.01,10965.150363695582,97.9,98.01,97.89,98.01,10965.1504
2011-07-19 14:10:00,98.04,98.15,98.02,98.1,25621.539463684727,98.04,98.15,98.02,98.1,25621.5395
2011-07-19 14:15:00,98.1,98.18,98.07,98.11,10748.018673325372,98.1,98.18,98.07,98.11,10748.0187
2011-07-19 14:20:00,98.1,98.12,98.03,98.05,11182.282054065792,98.1,98.12,98.03,98.05,11182.2821
2011-07-19 14:25:00,98.05,98.16,98.03,98.16,12485.072196287048,98.05,98.16,98.03,98.16,12485.0722
2011-07-19 14:30:00,98.15,98.19,98.08,98.13,15090.652480729565,98.15,98.19,98.08,98.13,15090.6525
2011-07-19 14:35:00,98.13,98.13,98.03,98.08,8251.004234067963,98.13,98.13,98.03,98.08,8251.0042
2011-07-19 14:40:00,98.07,98.17,98.07,98.15,17804.798610357182,98.07,98.17,98.07,98.15,17804.7986
2011-07-19 14:45:00,98.15,98.3,98.12,98.29,18239.0619910976,98.15,98.3,98.12,98.29,18239.062
2011-07-19 14:50:00,98.29,98.77,98.29,98.77,61665.40006513951,98.29,98.77,98.29,98.77,61665.4001
2011-07-19 14:55:00,98.76,98.86,98.74,98.77,43643.46976441212,98.76,98.86,98.74,98.77,43643.4698
2011-07-19 15:00:00,98.77,98.77,98.6,98.62,30181.304961459125,98.77,98.77,98.6,98.62,30181.305
2011-07-19 15:05:00,98.62,98.74,98.62,98.69,29421.344045163394,98.62,98.74,98.62,98.69,29421.344
2011-07-19 15:10:00,98.68,98.74,98.66,98.69,24210.18347627836,98.68,98.74,98.66,98.69,24210.1835
2011-07-19 15:15:00,98.68,98.72,98.52,98.53,22038.86657257627,98.68,98.72,98.52,98.53,22038.8666
2011-07-19 15:20:00,98.53,98.56,98.46,98.48,25947.23699924004,98.53,98.56,98.46,98.48,25947.237
2011-07-19 15:25:00,98.48,98.53,98.42,98.44,24753.012702203887,98.48,98.53,98.42,98.44,24753.0127
2011-07-19 15:30:00,98.42,98.48,98.4,98.46,28878.51481923787,98.42,98.48,98.4,98.46,28878.5148
2011-07-19 15:35:00,98.47,98.59,98.45,98.51,18673.325371838026,98.47,98.59,98.45,98.51,18673.3254
2011-07-19 15:40:00,98.51,98.73,98.44,98.72,39409.40180219303,98.51,98.73,98.44,98.72,39409.4018
2011-07-19 15:45:00,98.72,98.86,98.71,98.8,56454.23949625448,98.72,98.86,98.71,98.8,56454.2395
2011-07-19 15:50:00,98.8,98.8,98.59,98.59,44620.562371078064,98.8,98.8,98.59,98.59,44620.5624
2011-07-19 15:55:00,98.6,98.82,98.6,98.82,109760.06948214093,98.6,98.82,98.6,98.82,109760.0695
2011-07-20 09:30:00,98.55,98.55,98.24,98.25,93149.49516881988,98.55,98.55,98.24,98.25,93149.4952
2011-07-20 09:35:00,98.21,98.37,97.9,97.98,12159.374660731732,98.21,98.37,97.9,97.98,12159.3747
2011-07-20 09:40:00,97.95,97.99,97.17,97.31,48854.63033329714,97.95,97.99,97.17,97.31,48854.6303
2011-07-20 09:45:00,97.31,97.31,96.54,96.81,30398.43665182933,97.31,97.31,96.54,96.81,30398.4367
2011-07-20 09:50:00,96.8,98.1,96.67,96.95,42449.24546737597,96.8,98.1,96.67,96.95,42449.2455
2011-07-20 09:55:00,96.96,97.23,96.9,97.2,33872.54369775269,96.96,97.23,96.9,97.2,33872.5437
2011-07-20 10:00:00,97.16,97.37,97.0,97.25,33004.01693627185,97.16,97.37,97.0,97.25,33004.0169
2011-07-20 10:05:00,97.2,97.22,96.92,96.92,22255.99826294648,97.2,97.22,96.92,96.92,22255.9983
2011-07-20 10:10:00,96.87,96.87,96.37,96.46,29095.64650960808,96.87,96.87,96.37,96.46,29095.6465
2011-07-20 10:15:00,96.41,96.44,96.11,96.19,18347.627836282707,96.41,96.44,96.11,96.19,18347.6278
2011-07-20 10:20:00,96.17,96.17,95.98,95.98,15199.218325914668,96.17,96.17,95.98,95.98,15199.2183
2011-07-20 10:25:00,95.98,96.32,95.91,96.31,18021.930300727392,95.98,96.32,95.91,96.31,18021.9303
2011-07-20 10:30:00,96.3,96.52,96.25,96.52,17479.101074801867,96.3,96.52,96.25,96.52,17479.1011
2011-07-20 10:35:00,96.5,96.5,96.35,96.4,15524.915861469985,96.5,96.5,96.35,96.4,15524.9159
2011-07-20 10:40:00,96.4,96.61,96.34,96.58,14439.257409618936,96.4,96.61,96.34,96.58,14439.2574
2011-07-20 10:45:00,96.57,96.58,96.44,96.44,13787.862338508306,96.57,96.58,96.44,96.44,13787.8623
2011-07-20 10:50:00,96.44,96.5,96.32,96.43,25187.276082944307,96.44,96.5,96.32,96.43,25187.2761
2011-07-20 10:55:00,96.4,96.54,96.4,96.5,32786.88524590164,96.4,96.54,96.4,96.5,32786.8852
2011-07-20 11:00:00,96.49,96.57,96.41,96.47,11182.282054065792,96.49,96.57,96.41,96.47,11182.2821
2011-07-20 11:05:00,96.46,96.47,96.39,96.44,11725.111279991315,96.46,96.47,96.39,96.44,11725.1113
2011-07-20 11:10:00,96.44,96.51,96.36,96.51,19541.85213331886,96.44,96.51,96.36,96.51,19541.8521
2011-07-20 11:15:00,96.52,96.57,96.44,96.53,12810.769731842363,96.52,96.57,96.44,96.53,12810.7697
2011-07-20 11:20:00,96.55,96.64,96.44,96.48,7165.345782216915,96.55,96.64,96.44,96.48,7165.3458
2011-07-20 11:25:00,96.47,96.49,96.36,96.44,20084.681359244383,96.47,96.49,96.36,96.44,20084.6814
2011-07-20 11:30:00,96.46,96.49,96.36,96.49,9770.92606665943,96.46,96.49,96.36,96.49,9770.9261
2011-07-20 11:35:00,96.55,96.57,96.37,96.37,19541.85213331886,96.55,96.57,96.37,96.37,19541.8521
2011-07-20 11:40:00,96.36,96.54,96.36,96.39,16827.70600369124,96.36,96.54,96.36,96.39,16827.706
2011-07-20 11:45:00,96.38,96.41,96.25,96.25,14547.82325480404,96.38,96.41,96.25,96.25,14547.8233
2011-07-20 11:50:00,96.26,96.29,96.18,96.23,5211.160568885029,96.26,96.29,96.18,96.23,5211.1606
2011-07-20 11:55:00,96.23,96.26,96.1,96.19,16284.876777765716,96.23,96.26,96.1,96.19,16284.8768
2011-07-20 12:00:00,96.16,96.26,96.14,96.21,10096.623602214744,96.16,96.26,96.14,96.21,10096.6236
2011-07-20 12:05:00,96.2,96.25,96.15,96.25,13679.296493323202,96.2,96.25,96.15,96.25,13679.2965
2011-07-20 12:10:00,96.25,96.29,96.17,96.27,6948.214091846705,96.25,96.29,96.17,96.27,6948.2141
2011-07-20 12:15:00,96.28,96.3,96.22,96.24,10205.189447399847,96.28,96.3,96.22,96.24,10205.1894
2011-07-20 12:20:00,96.24,96.34,96.17,96.34,11507.979589621104,96.24,96.34,96.17,96.34,11507.9796
2011-07-20 12:25:00,96.34,96.34,96.22,96.24,9553.79437628922,96.34,96.34,96.22,96.24,9553.7944
2011-07-20 12:30:00,96.22,96.27,96.16,96.18,12702.203886657258,96.22,96.27,96.16,96.18,12702.2039
2011-07-20 12:35:00,96.21,96.24,96.2,96.24,10313.755292584952,96.21,96.24,96.2,96.24,10313.7553
2011-07-20 12:40:00,96.24,96.3,96.19,96.22,5862.555639995658,96.24,96.3,96.19,96.22,5862.5556
2011-07-20 12:45:00,96.24,96.32,96.23,96.32,5536.858104440344,96.24,96.32,96.23,96.32,5536.8581
2011-07-20 12:50:00,96.3,96.34,96.3,96.31,5645.423949625448,96.3,96.34,96.3,96.31,5645.4239
2011-07-20 12:55:00,96.33,96.33,96.21,96.25,8033.872543697753,96.33,96.33,96.21,96.25,8033.8725
2011-07-20 13:00:00,96.28,96.37,96.23,96.34,6948.214091846705,96.28,96.37,96.23,96.34,6948.2141
2011-07-20 13:05:00,96.33,96.36,96.24,96.29,11833.67712517642,96.33,96.36,96.24,96.29,11833.6771
2011-07-20 13:10:00,96.28,96.32,96.26,96.3,8359.570079253068,96.28,96.32,96.26,96.3,8359.5701
2011-07-20 13:15:00,96.3,96.37,96.3,96.35,10313.755292584952,96.3,96.37,96.3,96.35,10313.7553
2011-07-20 13:20:00,96.37,96.39,96.35,96.39,10205.189447399847,96.37,96.39,96.35,96.39,10205.1894
2011-07-20 13:25:00,96.4,96.45,96.35,96.39,7382.477472587125,96.4,96.45,96.35,96.39,7382.4775
2011-07-20 13:30:00,96.38,96.39,96.3,96.39,14764.95494517425,96.38,96.39,96.3,96.39,14764.9549
2011-07-20 13:35:00,96.39,96.52,96.37,96.52,11942.242970361523,96.39,96.52,96.37,96.52,11942.243
2011-07-20 13:40:00,96.51,96.54,96.42,96.44,9662.360221474324,96.51,96.54,96.42,96.44,9662.3602
2011-07-20 13:45:00,96.44,96.44,96.35,96.37,16719.140158506136,96.44,96.44,96.35,96.37,16719.1402
2011-07-20 13:50:00,96.37,96.44,96.36,96.44,11507.979589621104,96.37,96.44,96.36,96.44,11507.9796
2011-07-20 13:55:00,96.46,96.47,96.37,96.37,10205.189447399847,96.46,96.47,96.37,96.37,10205.1894
2011-07-20 14:00:00,96.37,96.51,96.37,96.49,15850.613397025296,96.37,96.51,96.37,96.49,15850.6134
2011-07-20 14:05:00,96.45,96.46,96.44,96.44,11833.67712517642,96.45,96.46,96.44,96.44,11833.6771
2011-07-20 14:10:00,96.44,96.49,96.44,96.45,14656.389099989145,96.44,96.49,96.44,96.45,14656.3891
2011-07-20 14:15:00,96.45,96.47,96.44,96.46,6731.082401476496,96.45,96.47,96.44,96.46,6731.0824
2011-07-20 14:20:00,96.46,96.57,96.44,96.51,12593.638041472152,96.46,96.57,96.44,96.51,12593.638
2011-07-20 14:25:00,96.52,96.53,96.44,96.53,8902.399305178591,96.52,96.53,96.44,96.53,8902.3993
2011-07-20 14:30:00,96.5,96.52,96.41,96.45,17913.364455542287,96.5,96.52,96.41,96.45,17913.3645
2011-07-20 14:35:00,96.45,96.48,96.39,96.41,8359.570079253068,96.45,96.48,96.39,96.41,8359.5701
2011-07-20 14:40:00,96.42,96.48,96.37,96.39,8685.267614808381,96.42,96.48,96.37,96.39,8685.2676
2011-07-20 14:45:00,96.38,96.38,96.2,96.2,13787.862338508306,96.38,96.38,96.2,96.2,13787.8623
2011-07-20 14:50:00,96.2,96.28,96.17,96.23,14547.82325480404,96.2,96.28,96.17,96.23,14547.8233
2011-07-20 14:55:00,96.23,96.27,96.14,96.16,9879.491911844534,96.23,96.27,96.14,96.16,9879.4919
2011-07-20 15:00:00,96.16,96.21,96.15,96.18,14547.82325480404,96.16,96.21,96.15,96.18,14547.8233
2011-07-20 15:05:00,96.18,96.36,96.17,96.35,14439.257409618936,96.18,96.36,96.17,96.35,14439.2574
2011-07-20 15:10:00,96.33,96.41,96.28,96.31,13353.598957767888,96.33,96.41,96.28,96.31,13353.599
2011-07-20 15:15:00,96.29,96.31,96.22,96.22,16284.876777765716,96.29,96.31,96.22,96.22,16284.8768
2011-07-20 15:20:00,96.2,96.22,96.07,96.11,24970.144392574097,96.2,96.22,96.07,96.11,24970.1444
2011-07-20 15:25:00,96.11,96.15,96.04,96.06,12485.072196287048,96.11,96.15,96.04,96.06,12485.0722
2011-07-20 15:30:00,96.06,96.1,96.03,96.07,14656.389099989145,96.06,96.1,96.03,96.07,14656.3891
2011-07-20 15:35:00,96.05,96.19,96.05,96.17,20953.20812072522,96.05,96.19,96.05,96.17,20953.2081
2011-07-20 15:40:00,96.18,96.28,96.18,96.25,23124.52502442732,96.18,96.28,96.18,96.25,23124.525
2011-07-20 15:45:00,96.25,96.3,96.21,96.23,64813.80957550755,96.25,96.3,96.21,96.23,64813.8096
2011-07-20 15:50:00,96.22,96.23,96.12,96.19,84681.35924438172,96.22,96.23,96.12,96.19,84681.3592
2011-07-20 15:55:00,96.19,96.22,96.12,96.15,42340.67962219086,96.19,96.22,96.12,96.15,42340.6796
2011-07-21 09:30:00,96.24,97.48,96.24,97.0,45706.22082292911,96.24,97.48,96.24,97.0,45706.2208
2011-07-21 09:35:00,96.84,96.84,96.22,96.23,23558.788405167736,96.84,96.84,96.22,96.23,23558.7884
2011-07-21 09:40:00,96.2,96.83,96.2,96.68,26815.76376072088,96.2,96.83,96.2,96.68,26815.7638
2011-07-21 09:45:00,96.69,97.23,96.43,96.88,24644.446857018786,96.69,97.23,96.43,96.88,24644.4469
2011-07-21 09:50:00,96.87,96.88,96.54,96.77,12159.374660731732,96.87,96.88,96.54,96.77,12159.3747
2011-07-21 09:55:00,96.77,96.78,96.7,96.73,30181.304961459125,96.77,96.78,96.7,96.73,30181.305
2011-07-21 10:00:00,96.72,96.96,96.64,96.84,36152.42644663989,96.72,96.96,96.64,96.84,36152.4264
2011-07-21 10:05:00,96.83,97.01,96.79,96.88,39409.40180219303,96.83,97.01,96.79,96.88,39409.4018
2011-07-21 10:10:00,96.88,97.16,96.8,97.1,25621.539463684727,96.88,97.16,96.8,97.1,25621.5395
2011-07-21 10:15:00,97.07,97.27,96.99,97.18,19867.549668874173,97.07,97.27,96.99,97.18,19867.5497
2011-07-21 10:20:00,97.16,97.49,97.08,97.43,24210.18347627836,97.16,97.49,97.08,97.43,24210.1835
2011-07-21 10:25:00,97.42,97.69,97.41,97.57,16067.745087395506,97.42,97.69,97.41,97.57,16067.7451
2011-07-21 10:30:00,97.55,97.64,97.52,97.6,13245.033112582782,97.55,97.64,97.52,97.6,13245.0331
2011-07-21 10:35:00,97.62,97.64,97.54,97.6,25187.276082944307,97.62,97.64,97.54,97.6,25187.2761
2011-07-21 10:40:00,97.64,97.64,97.57,97.62,29855.60742590381,97.64,97.64,97.57,97.62,29855.6074
2011-07-21 10:45:00,97.64,97.66,97.57,97.62,15090.652480729565,97.64,97.66,97.57,97.62,15090.6525
2011-07-21 10:50:00,97.62,97.64,97.58,97.62,21170.33981109543,97.62,97.64,97.58,97.62,21170.3398
2011-07-21 10:55:00,97.62,97.63,97.51,97.54,5971.121485180763,97.62,97.63,97.51,97.54,5971.1215
2011-07-21 11:00:00,97.58,97.59,97.49,97.54,8142.438388882858,97.58,97.59,97.49,97.54,8142.4384
2011-07-21 11:05:00,97.55,97.57,97.36,97.41,8902.399305178591,97.55,97.57,97.36,97.41,8902.3993
2011-07-21 11:10:00,97.39,97.64,97.39,97.6,11182.282054065792,97.39,97.64,97.39,97.6,11182.2821
2011-07-21 11:15:00,97.59,97.64,97.53,97.58,9553.79437628922,97.59,97.64,97.53,97.58,9553.7944
2011-07-21 11:20:00,97.57,97.59,97.49,97.52,9553.79437628922,97.57,97.59,97.49,97.52,9553.7944
2011-07-21 11:25:00,97.52,97.52,97.07,97.18,12267.940505916838,97.52,97.52,97.07,97.18,12267.9405
2011-07-21 11:30:00,97.17,97.17,96.99,97.06,6731.082401476496,97.17,97.17,96.99,97.06,6731.0824
2011-07-21 11:35:00,97.09,97.21,97.09,97.12,4016.936271848877,97.09,97.21,97.09,97.12,4016.9363
2011-07-21 11:40:00,97.07,97.12,96.95,96.95,6405.384865921182,97.07,97.12,96.95,96.95,6405.3849
2011-07-21 11:45:00,96.95,97.08,96.95,97.0,8468.135924438173,96.95,97.08,96.95,97.0,8468.1359
2011-07-21 11:50:00,97.0,97.07,96.96,97.06,10096.623602214744,97.0,97.07,96.96,97.06,10096.6236
2011-07-21 11:55:00,97.04,97.19,97.03,97.13,7273.91162740202,97.04,97.19,97.03,97.13,7273.9116
2011-07-21 12:00:00,97.13,97.35,97.12,97.26,9010.965150363696,97.13,97.35,97.12,97.26,9010.9652
2011-07-21 12:05:00,97.27,97.31,97.22,97.26,7056.77993703181,97.27,97.31,97.22,97.26,7056.7799
2011-07-21 12:10:00,97.22,97.27,97.16,97.21,5536.858104440344,97.22,97.27,97.16,97.21,5536.8581
2011-07-21 12:15:00,97.19,97.25,97.16,97.19,10313.755292584952,97.19,97.25,97.16,97.19,10313.7553
2011-07-21 12:20:00,97.17,97.17,97.03,97.09,7599.609162957334,97.17,97.17,97.03,97.09,7599.6092
2011-07-21 12:25:00,97.08,97.1,97.03,97.08,3148.4095103680384,97.08,97.1,97.03,97.08,3148.4095
2011-07-21 12:30:00,97.09,97.09,96.94,96.94,6513.950711106286,97.09,97.09,96.94,96.94,6513.9507
2011-07-21 12:35:00,96.99,97.17,96.99,97.13,10748.018673325372,96.99,97.17,96.99,97.13,10748.0187
2011-07-21 12:40:00,97.15,97.53,97.13,97.51,22798.827488872,97.15,97.53,97.13,97.51,22798.8275
2011-07-21 12:45:00,97.52,97.58,97.39,97.58,15850.613397025296,97.52,97.58,97.39,97.58,15850.6134
2011-07-21 12:50:00,97.56,97.57,97.19,97.23,18890.45706220823,97.56,97.57,97.19,97.23,18890.4571
2011-07-21 12:55:00,97.18,97.29,97.08,97.27,10530.886982955162,97.18,97.29,97.08,97.27,10530.887
2011-07-21 13:00:00,97.26,97.39,97.2,97.38,7925.306698512648,97.26,97.39,97.2,97.38,7925.3067
2011-07-21 13:05:00,97.36,97.39,97.26,97.33,9336.662685919013,97.36,97.39,97.26,97.33,9336.6627
2011-07-21 13:10:00,97.31,97.4,97.31,97.37,5211.160568885029,97.31,97.4,97.31,97.37,5211.1606
2011-07-21 13:15:00,97.41,97.52,97.39,97.52,7491.043317772229,97.41,97.52,97.39,97.52,7491.0433
2011-07-21 13:20:00,97.53,97.53,97.46,97.47,6296.819020736077,97.53,97.53,97.46,97.47,6296.819
2011-07-21 13:25:00,97.45,97.64,97.45,97.6,5102.5947236999245,97.45,97.64,97.45,97.6,5102.5947
2011-07-21 13:30:00,97.6,97.63,97.49,97.51,4668.3313429595055,97.6,97.63,97.49,97.51,4668.3313
2011-07-21 13:35:00,97.51,97.54,97.45,97.54,9010.965150363696,97.51,97.54,97.45,97.54,9010.9652
2011-07-21 13:40:00,97.55,97.55,97.47,97.5,2931.277819997829,97.55,97.55,97.47,97.5,2931.2778
2011-07-21 13:45:00,97.46,97.47,97.31,97.37,11942.242970361523,97.46,97.47,97.31,97.37,11942.243
2011-07-21 13:50:00,97.37,97.38,97.22,97.3,4559.7654977744005,97.37,97.38,97.22,97.3,4559.7655
2011-07-21 13:55:00,97.3,97.4,97.3,97.36,3691.2387362935615,97.3,97.4,97.3,97.36,3691.2387
2011-07-21 14:00:00,97.37,97.64,97.36,97.49,30181.304961459125,97.37,97.64,97.36,97.49,30181.305
2011-07-21 14:05:00,97.48,97.48,97.32,97.35,5428.292259255239,97.48,97.48,97.32,97.35,5428.2923
2011-07-21 14:10:00,97.35,97.38,97.33,97.35,8359.570079253068,97.35,97.38,97.33,97.35,8359.5701
2011-07-21 14:15:00,97.35,97.38,97.09,97.18,16393.44262295082,97.35,97.38,97.09,97.18,16393.4426
2011-07-21 14:20:00,97.14,97.2,97.07,97.08,20084.681359244383,97.14,97.2,97.07,97.08,20084.6814
2011-07-21 14:25:00,97.08,97.18,97.07,97.09,9662.360221474324,97.08,97.18,97.07,97.09,9662.3602
2011-07-21 14:30:00,97.09,97.27,97.06,97.15,12050.80881554663,97.09,97.27,97.06,97.15,12050.8088
2011-07-21 14:35:00,97.15,97.27,97.12,97.22,9662.360221474324,97.15,97.27,97.12,97.22,9662.3602
2011-07-21 14:40:00,97.21,97.27,97.16,97.27,10748.018673325372,97.21,97.27,97.16,97.27,10748.0187
2011-07-21 14:45:00,97.25,97.31,97.07,97.11,15959.1792422104,97.25,97.31,97.07,97.11,15959.1792
2011-07-21 14:50:00,97.12,97.17,97.04,97.07,10856.584518510475,97.12,97.17,97.04,97.07,10856.5845
2011-07-21 14:55:00,97.07,97.12,97.01,97.1,11725.111279991315,97.07,97.12,97.01,97.1,11725.1113
2011-07-21 15:00:00,97.08,97.14,96.92,96.95,18021.930300727392,97.08,97.14,96.92,96.95,18021.9303
2011-07-21 15:05:00,96.94,97.05,96.87,96.87,15307.784171099773,96.94,97.05,96.87,96.87,15307.7842
2011-07-21 15:10:00,96.87,96.99,96.87,96.93,19867.549668874173,96.87,96.99,96.87,96.93,19867.5497
2011-07-21 15:15:00,96.91,97.17,96.91,97.16,18999.022907393333,96.91,97.17,96.91,97.16,18999.0229
2011-07-21 15:20:00,97.19,97.24,97.1,97.18,14004.994028878516,97.19,97.24,97.1,97.18,14004.994
2011-07-21 15:25:00,97.16,97.31,97.16,97.26,13027.901422212572,97.16,97.31,97.16,97.26,13027.9014
2011-07-21 15:30:00,97.26,97.28,97.18,97.21,13679.296493323202,97.26,97.28,97.18,97.21,13679.2965
2011-07-21 15:35:00,97.21,97.26,97.03,97.04,21278.90565628053,97.21,97.26,97.03,97.04,21278.9057
2011-07-21 15:40:00,97.06,97.19,97.06,97.17,15416.350016284878,97.06,97.19,97.06,97.17,15416.35
2011-07-21 15:45:00,97.17,97.3,97.12,97.13,30072.73911627402,97.17,97.3,97.12,97.13,30072.7391
2011-07-21 15:50:00,97.18,97.33,97.14,97.29,53740.09336662686,97.18,97.33,97.14,97.29,53740.0934
2011-07-21 15:55:00,97.3,97.36,97.24,97.26,78927.36944957117,97.3,97.36,97.24,97.26,78927.3694
2011-07-22 09:30:00,97.21,97.21,96.61,97.01,24427.31516664857,97.21,97.21,96.61,97.01,24427.3152
2011-07-22 09:35:00,97.02,97.22,96.92,97.17,20953.20812072522,97.02,97.22,96.92,97.17,20953.2081
2011-07-22 09:40:00,97.12,97.45,97.12,97.32,22798.827488872,97.12,97.45,97.12,97.32,22798.8275
2011-07-22 09:45:00,97.38,97.59,97.23,97.53,17913.364455542287,97.38,97.59,97.23,97.53,17913.3645
2011-07-22 09:50:00,97.59,97.63,97.22,97.42,32244.05601997612,97.59,97.63,97.22,97.42,32244.056
2011-07-22 09:55:00,97.42,97.48,97.22,97.31,9770.92606665943,97.42,97.48,97.22,97.31,9770.9261
2011-07-22 10:00:00,97.32,97.45,97.27,97.44,5971.121485180763,97.32,97.45,97.27,97.44,5971.1215
2011-07-22 10:05:00,97.44,97.65,97.44,97.48,10313.755292584952,97.44,97.65,97.44,97.48,10313.7553
2011-07-22 10:10:00,97.44,97.56,97.36,97.5,9770.92606665943,97.44,97.56,97.36,97.5,9770.9261
2011-07-22 10:15:00,97.5,97.53,97.14,97.31,11182.282054065792,97.5,97.53,97.14,97.31,11182.2821
2011-07-22 10:20:00,97.31,97.31,96.95,96.98,10205.189447399847,97.31,97.31,96.95,96.98,10205.1894
2011-07-22 10:25:00,96.96,96.99,96.78,96.88,31701.22679405059,96.96,96.99,96.78,96.88,31701.2268
2011-07-22 10:30:00,96.86,97.01,96.79,97.01,16719.140158506136,96.86,97.01,96.79,97.01,16719.1402
2011-07-22 10:35:00,96.96,97.1,96.94,96.96,8468.135924438173,96.96,97.1,96.94,96.96,8468.1359
2011-07-22 10:40:00,96.96,97.07,96.96,96.97,14004.994028878516,96.96,97.07,96.96,96.97,14004.994
2011-07-22 10:45:00,96.98,97.02,96.9,96.95,12267.940505916838,96.98,97.02,96.9,96.95,12267.9405
2011-07-22 10:50:00,96.95,97.03,96.91,96.96,10205.189447399847,96.95,97.03,96.91,96.96,10205.1894
2011-07-22 10:55:00,97.01,97.05,96.99,97.04,7816.740853327544,97.01,97.05,96.99,97.04,7816.7409
2011-07-22 11:00:00,97.06,97.27,97.04,97.18,8576.701769623276,97.06,97.27,97.04,97.18,8576.7018
2011-07-22 11:05:00,97.18,97.2,97.01,97.01,9336.662685919013,97.18,97.2,97.01,97.01,9336.6627
2011-07-22 11:10:00,97.01,97.03,96.93,96.98,15633.481706655088,97.01,97.03,96.93,96.98,15633.4817
2011-07-22 11:15:00,96.98,97.04,96.95,97.02,8685.267614808381,96.98,97.04,96.95,97.02,8685.2676
2011-07-22 11:20:00,97.03,97.04,96.88,96.92,12267.940505916838,97.03,97.04,96.88,96.92,12267.9405
2011-07-22 11:25:00,96.93,96.93,96.74,96.76,13679.296493323202,96.93,96.93,96.74,96.76,13679.2965
2011-07-22 11:30:00,96.77,96.87,96.77,96.87,14439.257409618936,96.77,96.87,96.77,96.87,14439.2574
2011-07-22 11:35:00,96.84,97.0,96.79,97.0,11507.979589621104,96.84,97.0,96.79,97.0,11507.9796
2011-07-22 11:40:00,97.04,97.07,96.93,97.02,7056.77993703181,97.04,97.07,96.93,97.02,7056.7799
2011-07-22 11:45:00,97.04,97.04,96.95,97.02,6731.082401476496,97.04,97.04,96.95,97.02,6731.0824
2011-07-22 11:50:00,96.96,97.01,96.9,96.9,3148.4095103680384,96.96,97.01,96.9,96.9,3148.4095
2011-07-22 11:55:00,96.86,96.92,96.75,96.78,17696.232765172077,96.86,96.92,96.75,96.78,17696.2328
2011-07-22 12:00:00,96.79,96.89,96.78,96.88,10748.018673325372,96.79,96.89,96.78,96.88,10748.0187
2011-07-22 12:05:00,96.88,97.13,96.88,97.13,9553.79437628922,96.88,97.13,96.88,97.13,9553.7944
2011-07-22 12:10:00,97.1,97.16,97.04,97.16,9010.965150363696,97.1,97.16,97.04,97.16,9010.9652
2011-07-22 12:15:00,97.14,97.15,96.98,97.02,2931.277819997829,97.14,97.15,96.98,97.02,2931.2778
2011-07-22 12:20:00,96.98,97.01,96.93,96.98,14764.95494517425,96.98,97.01,96.93,96.98,14764.9549
2011-07-22 12:25:00,96.96,97.05,96.92,97.02,8685.267614808381,96.96,97.05,96.92,97.02,8685.2676
2011-07-22 12:30:00,97.03,97.09,97.01,97.07,4776.89718814461,97.03,97.09,97.01,97.07,4776.8972
2011-07-22 12:35:00,97.08,97.13,97.08,97.1,5319.726414070134,97.08,97.13,97.08,97.1,5319.7264
2011-07-22 12:40:00,97.1,97.14,97.08,97.12,4668.3313429595055,97.1,97.14,97.08,97.12,4668.3313
2011-07-22 12:45:00,97.16,97.19,97.14,97.19,4776.89718814461,97.16,97.19,97.14,97.19,4776.8972
2011-07-22 12:50:00,97.21,97.42,97.21,97.41,9119.5309955488,97.21,97.42,97.21,97.41,9119.531
2011-07-22 12:55:00,97.38,97.64,97.37,97.64,14873.520790359353,97.38,97.64,97.37,97.64,14873.5208
2011-07-22 13:00:00,97.64,97.64,97.57,97.59,23558.788405167736,97.64,97.64,97.57,97.59,23558.7884
2011-07-22 13:05:00,97.59,97.59,97.49,97.54,6405.384865921182,97.59,97.59,97.49,97.54,6405.3849
2011-07-22 13:10:00,97.54,97.61,97.54,97.56,9662.360221474324,97.54,97.61,97.54,97.56,9662.3602
2011-07-22 13:15:00,97.57,97.68,97.57,97.64,50700.24970144393,97.57,97.68,97.57,97.64,50700.2497
2011-07-22 13:20:00,97.65,97.65,97.52,97.52,11725.111279991315,97.65,97.65,97.52,97.52,11725.1113
2011-07-22 13:25:00,97.52,97.52,97.44,97.51,7708.175008142439,97.52,97.52,97.44,97.51,7708.175
2011-07-22 13:30:00,97.51,97.56,97.49,97.5,7491.043317772229,97.51,97.56,97.49,97.5,7491.0433
2011-07-22 13:35:00,97.52,97.52,97.42,97.46,11073.716208880687,97.52,97.52,97.42,97.46,11073.7162
2011-07-22 13:40:00,97.42,97.43,97.4,97.43,4776.89718814461,97.42,97.43,97.4,97.43,4776.8972
2011-07-22 13:45:00,97.43,97.43,97.33,97.33,9879.491911844534,97.43,97.43,97.33,97.33,9879.4919
2011-07-22 13:50:00,97.34,97.39,97.34,97.36,5862.555639995658,97.34,97.39,97.34,97.36,5862.5556
2011-07-22 13:55:00,97.37,97.44,97.37,97.42,7273.91162740202,97.37,97.44,97.37,97.42,7273.9116
2011-07-22 14:00:00,97.42,97.53,97.42,97.52,9879.491911844534,97.42,97.53,97.42,97.52,9879.4919
2011-07-22 14:05:00,97.49,97.57,97.43,97.57,10422.321137770055,97.49,97.57,97.43,97.57,10422.3211
2011-07-22 14:10:00,97.59,97.63,97.57,97.6,5211.160568885029,97.59,97.63,97.57,97.6,5211.1606
2011-07-22 14:15:00,97.6,97.64,97.57,97.63,11725.111279991315,97.6,97.64,97.57,97.63,11725.1113
2011-07-22 14:20:00,97.61,97.61,97.46,97.47,9445.228531104114,97.61,97.61,97.46,97.47,9445.2285
2011-07-22 14:25:00,97.47,97.5,97.45,97.49,10965.150363695582,97.47,97.5,97.45,97.49,10965.1504
2011-07-22 14:30:00,97.51,97.56,97.49,97.54,17044.837694061447,97.51,97.56,97.49,97.54,17044.8377
2011-07-22 14:35:00,97.52,97.54,97.43,97.45,10096.623602214744,97.52,97.54,97.43,97.45,10096.6236
2011-07-22 14:40:00,97.45,97.45,97.34,97.37,11942.242970361523,97.45,97.45,97.34,97.37,11942.243
2011-07-22 14:45:00,97.37,97.37,97.08,97.08,50157.4204755184,97.37,97.37,97.08,97.08,50157.4205
2011-07-22 14:50:00,97.07,97.08,96.96,96.96,14439.257409618936,97.07,97.08,96.96,96.96,14439.2574
2011-07-22 14:55:00,96.99,97.12,96.96,97.07,18021.930300727392,96.99,97.12,96.96,97.07,18021.9303
2011-07-22 15:00:00,97.07,97.22,97.07,97.15,15524.915861469985,97.07,97.22,97.07,97.15,15524.9159
2011-07-22 15:05:00,97.15,97.23,97.09,97.23,20627.510585169905,97.15,97.23,97.09,97.23,20627.5106
2011-07-22 15:10:00,97.23,97.33,97.19,97.31,22147.43241776137,97.23,97.33,97.19,97.31,22147.4324
2011-07-22 15:15:00,97.31,97.42,97.3,97.41,26055.802844425143,97.31,97.42,97.3,97.41,26055.8028
2011-07-22 15:20:00,97.41,97.42,97.39,97.42,26055.802844425143,97.41,97.42,97.39,97.42,26055.8028
2011-07-22 15:25:00,97.41,97.42,97.39,97.41,22038.86657257627,97.41,97.42,97.39,97.41,22038.8666
2011-07-22 15:30:00,97.41,97.41,97.16,97.18,22907.393334057106,97.41,97.41,97.16,97.18,22907.3933
2011-07-22 15:35:00,97.17,97.21,97.1,97.12,23993.05178590816,97.17,97.21,97.1,97.12,23993.0518
2011-07-22 15:40:00,97.12,97.13,96.95,97.0,29964.173271088915,97.12,97.13,96.95,97.0,29964.1733
2011-07-22 15:45:00,97.0,97.31,97.0,97.23,33004.01693627185,97.0,97.31,97.0,97.23,33004.0169
2011-07-22 15:50:00,97.2,97.25,97.12,97.18,29312.77819997829,97.2,97.25,97.12,97.18,29312.7782
2011-07-22 15:55:00,97.18,97.27,97.12,97.15,73173.37965476062,97.18,97.27,97.12,97.15,73173.3797
2011-07-25 09:30:00,97.04,97.18,96.54,96.67,36803.82151775052,97.04,97.18,96.54,96.67,36803.8215
2011-07-25 09:35:00,96.7,96.75,96.5,96.5,11073.716208880687,96.7,96.75,96.5,96.5,11073.7162
2011-07-25 09:40:00,96.53,96.63,96.23,96.53,32461.187710346327,96.53,96.63,96.23,96.53,32461.1877
2011-07-25 09:45:00,96.51,96.58,96.25,96.25,34741.070459233524,96.51,96.58,96.25,96.25,34741.0705
2011-07-25 09:50:00,96.27,96.55,96.26,96.3,38540.87504071219,96.27,96.55,96.26,96.3,38540.875
2011-07-25 09:55:00,96.32,96.41,96.22,96.34,16176.31093258061,96.32,96.41,96.22,96.34,16176.3109
2011-07-25 10:00:00,96.35,96.86,96.35,96.86,25838.671154054937,96.35,96.86,96.35,96.86,25838.6712
2011-07-25 10:05:00,96.86,97.23,96.86,97.23,27250.02714146129,96.86,97.23,96.86,97.23,27250.0271
2011-07-25 10:10:00,97.21,97.39,97.18,97.36,35392.465530344154,97.21,97.39,97.18,97.36,35392.4655
2011-07-25 10:15:00,97.36,97.52,97.36,97.52,23558.788405167736,97.36,97.52,97.36,97.52,23558.7884
2011-07-25 10:20:00,97.54,97.57,96.82,96.83,42123.54793182065,97.54,97.57,96.82,96.83,42123.5479
2011-07-25 10:25:00,96.89,97.05,96.75,96.97,23558.788405167736,96.89,97.05,96.75,96.97,23558.7884
2011-07-25 10:30:00,96.97,97.25,96.97,97.07,18130.496145912497,96.97,97.25,96.97,97.07,18130.4961
2011-07-25 10:35:00,97.06,97.21,97.05,97.06,29204.212354793184,97.06,97.21,97.05,97.06,29204.2124
2011-07-25 10:40:00,97.07,97.33,97.07,97.24,21930.300727391164,97.07,97.33,97.07,97.24,21930.3007
2011-07-25 10:45:00,97.24,97.29,97.05,97.18,20518.944739984803,97.24,97.29,97.05,97.18,20518.9447
2011-07-25 10:50:00,97.18,97.44,97.18,97.38,30398.43665182933,97.18,97.44,97.18,97.38,30398.4367
2011-07-25 10:55:00,97.42,97.59,97.31,97.59,28335.685593312344,97.42,97.59,97.31,97.59,28335.6856
2011-07-25 11:00:00,97.56,97.64,97.46,97.64,19976.11551405928,97.56,97.64,97.46,97.64,19976.1155
2011-07-25 11:05:00,97.63,97.86,97.6,97.63,61339.7025295842,97.63,97.86,97.6,97.63,61339.7025
2011-07-25 11:10:00,97.63,97.64,97.54,97.63,20084.681359244383,97.63,97.64,97.54,97.63,20084.6814
2011-07-25 11:15:00,97.63,97.63,97.33,97.33,17587.666919986972,97.63,97.63,97.33,97.33,17587.6669
2011-07-25 11:20:00,97.37,97.66,97.37,97.66,47877.537726631206,97.37,97.66,97.37,97.66,47877.5377
2011-07-25 11:25:00,97.72,97.79,97.56,97.62,56237.10780588427,97.72,97.79,97.56,97.62,56237.1078
2011-07-25 11:30:00,97.62,97.71,97.59,97.71,32678.319400716537,97.62,97.71,97.59,97.71,32678.3194
2011-07-25 11:35:00,97.74,97.8,97.66,97.7,19650.417978503963,97.74,97.8,97.66,97.7,19650.418
2011-07-25 11:40:00,97.69,97.73,97.64,97.73,13245.033112582782,97.69,97.73,97.64,97.73,13245.0331
2011-07-25 11:45:00,97.71,97.73,97.66,97.71,11073.716208880687,97.71,97.73,97.66,97.71,11073.7162
2011-07-25 11:50:00,97.72,97.73,97.6,97.72,38106.61165997177,97.72,97.73,97.6,97.72,38106.6117
2011-07-25 11:55:00,97.72,97.74,97.7,97.73,31049.831722939965,97.72,97.74,97.7,97.73,31049.8317
2011-07-25 12:00:00,97.73,97.8,97.66,97.71,32786.88524590164,97.73,97.8,97.66,97.71,32786.8852
2011-07-25 12:05:00,97.72,97.73,97.7,97.72,21496.037346650744,97.72,97.73,97.7,97.72,21496.0373
2011-07-25 12:10:00,97.73,97.73,97.7,97.72,31592.660948865487,97.73,97.73,97.7,97.72,31592.6609
2011-07-25 12:15:00,97.72,97.98,97.7,97.93,53197.264140701336,97.72,97.98,97.7,97.93,53197.2641
2011-07-25 12:20:00,97.91,97.96,97.88,97.92,15633.481706655088,97.91,97.96,97.88,97.92,15633.4817
2011-07-25 12:25:00,97.92,98.08,97.92,98.08,16393.44262295082,97.92,98.08,97.92,98.08,16393.4426
2011-07-25 12:30:00,98.08,98.09,97.98,97.98,19324.72044294865,98.08,98.09,97.98,97.98,19324.7204
2011-07-25 12:35:00,97.97,97.99,97.94,97.95,13787.862338508306,97.97,97.99,97.94,97.95,13787.8623
2011-07-25 12:40:00,97.96,98.28,97.95,98.15,33004.01693627185,97.96,98.28,97.95,98.15,33004.0169
2011-07-25 12:45:00,98.12,98.39,98.08,98.15,29855.60742590381,98.12,98.39,98.08,98.15,29855.6074
2011-07-25 12:50:00,98.15,98.24,98.15,98.19,35066.76799478884,98.15,98.24,98.15,98.19,35066.768
2011-07-25 12:55:00,98.19,98.19,98.11,98.19,19107.58875257844,98.19,98.19,98.11,98.19,19107.5888
2011-07-25 13:00:00,98.17,98.24,98.16,98.23,17153.403539246552,98.17,98.24,98.16,98.23,17153.4035
2011-07-25 13:05:00,98.22,98.23,97.93,98.07,31592.660948865487,98.22,98.23,97.93,98.07,31592.6609
2011-07-25 13:10:00,98.07,98.1,97.93,98.1,15090.652480729565,98.07,98.1,97.93,98.1,15090.6525
2011-07-25 13:15:00,98.11,98.15,98.05,98.15,19867.549668874173,98.11,98.15,98.05,98.15,19867.5497
2011-07-25 13:20:00,98.16,98.22,98.07,98.15,20736.07643035501,98.16,98.22,98.07,98.15,20736.0764
2011-07-25 13:25:00,98.14,98.22,98.14,98.19,14222.125719248725,98.14,98.22,98.14,98.19,14222.1257
2011-07-25 13:30:00,98.19,98.22,98.18,98.19,19976.11551405928,98.19,98.22,98.18,98.19,19976.1155
2011-07-25 13:35:00,98.19,98.22,98.08,98.08,23667.35425035284,98.19,98.22,98.08,98.08,23667.3543
2011-07-25 13:40:00,98.1,98.11,98.04,98.07,12810.769731842363,98.1,98.11,98.04,98.07,12810.7697
2011-07-25 13:45:00,98.09,98.21,98.07,98.09,28444.25143849745,98.09,98.21,98.07,98.09,28444.2514
2011-07-25 13:50:00,98.1,98.13,97.94,98.04,24644.446857018786,98.1,98.13,97.94,98.04,24644.4469
2011-07-25 13:55:00,98.06,98.08,98.02,98.03,16936.271848876346,98.06,98.08,98.02,98.03,16936.2718
2011-07-25 14:00:00,98.04,98.13,98.03,98.08,18673.325371838026,98.04,98.13,98.03,98.08,18673.3254
2011-07-25 14:05:00,98.09,98.09,98.01,98.02,22581.69579850179,98.09,98.09,98.01,98.02,22581.6958
2011-07-25 14:10:00,98.04,98.21,98.04,98.08,24753.012702203887,98.04,98.21,98.04,98.08,24753.0127
2011-07-25 14:15:00,98.08,98.09,97.83,97.85,25838.671154054937,98.08,98.09,97.83,97.85,25838.6712
2011-07-25 14:20:00,97.85,97.92,97.77,97.92,26707.197915535773,97.85,97.92,97.77,97.92,26707.1979
2011-07-25 14:25:00,97.92,97.99,97.92,97.96,22147.43241776137,97.92,97.99,97.92,97.96,22147.4324
2011-07-25 14:30:00,97.96,97.96,97.86,97.95,29095.64650960808,97.96,97.96,97.86,97.95,29095.6465
2011-07-25 14:35:00,97.97,98.01,97.88,97.9,18890.45706220823,97.97,98.01,97.88,97.9,18890.4571
2011-07-25 14:40:00,97.89,97.97,97.81,97.97,31484.09510368038,97.89,97.97,97.81,97.97,31484.0951
2011-07-25 14:45:00,97.97,97.97,97.79,97.79,30724.13418738465,97.97,97.97,97.79,97.79,30724.1342
2011-07-25 14:50:00,97.83,97.86,97.71,97.76,21170.33981109543,97.83,97.86,97.71,97.76,21170.3398
2011-07-25 14:55:00,97.76,97.77,97.61,97.69,25078.7102377592,97.76,97.77,97.61,97.69,25078.7102
2011-07-25 15:00:00,97.71,97.71,97.32,97.39,71002.06275105852,97.71,97.71,97.32,97.39,71002.0628
2011-07-25 15:05:00,97.37,97.37,97.07,97.07,135381.60894582566,97.37,97.37,97.07,97.07,135381.6089
2011-07-25 15:10:00,97.07,97.07,96.72,96.72,59168.385625882096,97.07,97.07,96.72,96.72,59168.3856
2011-07-25 15:15:00,96.72,96.85,96.53,96.58,95863.64129844752,96.72,96.85,96.53,96.58,95863.6413
2011-07-25 15:20:00,96.58,96.58,96.23,96.35,122245.14167842796,96.58,96.58,96.23,96.35,122245.1417
2011-07-25 15:25:00,96.35,96.35,96.16,96.21,144392.57409618935,96.35,96.35,96.16,96.21,144392.5741
2011-07-25 15:30:00,96.21,96.3,96.19,96.27,94995.11453696668,96.21,96.3,96.19,96.27,94995.1145
2011-07-25 15:35:00,96.28,96.3,96.07,96.09,165997.17728802518,96.28,96.3,96.07,96.09,165997.1773
2011-07-25 15:40:00,96.09,96.15,95.83,95.96,117576.81033546849,96.09,96.15,95.83,95.96,117576.8103
2011-07-25 15:45:00,95.95,96.01,95.89,95.9,78818.80360438606,95.95,96.01,95.89,95.9,78818.8036
2011-07-25 15:50:00,95.9,96.02,95.88,95.93,96297.90467918794,95.9,96.02,95.88,95.93,96297.9047
2011-07-25 15:55:00,95.92,95.96,95.77,95.87,166648.5723591358,95.92,95.96,95.77,95.87,166648.5724
2011-07-26 09:30:00,95.9,96.64,95.9,96.35,133318.85788730867,95.9,96.64,95.9,96.35,133318.8579
2011-07-26 09:35:00,96.37,97.05,96.25,96.51,95646.50960807732,96.37,97.05,96.25,96.51,95646.5096
2011-07-26 09:40:00,96.52,96.94,96.52,96.89,37346.65074367605,96.52,96.94,96.52,96.89,37346.6507
2011-07-26 09:45:00,96.89,97.2,96.6,96.6,33763.97785256759,96.89,97.2,96.6,96.6,33763.9779
2011-07-26 09:50:00,96.61,96.86,96.25,96.59,107154.4891976984,96.61,96.86,96.25,96.59,107154.4892
2011-07-26 09:55:00,96.58,96.68,96.25,96.5,53740.09336662686,96.58,96.68,96.25,96.5,53740.0934
2011-07-26 10:00:00,96.5,97.2,96.5,96.84,30398.43665182933,96.5,97.2,96.5,96.84,30398.4367
2011-07-26 10:05:00,96.85,96.9,96.7,96.78,49614.59124959288,96.85,96.9,96.7,96.78,49614.5912
2011-07-26 10:10:00,96.78,97.0,96.76,96.9,11833.67712517642,96.78,97.0,96.76,96.9,11833.6771
2011-07-26 10:15:00,96.92,97.03,96.78,96.86,29421.344045163394,96.92,97.03,96.78,96.86,29421.344
2011-07-26 10:20:00,96.86,97.18,96.84,97.1,39735.09933774835,96.86,97.18,96.84,97.1,39735.0993
2011-07-26 10:25:00,97.07,97.13,96.88,97.02,14873.520790359353,97.07,97.13,96.88,97.02,14873.5208
2011-07-26 10:30:00,97.02,97.02,96.86,96.96,19867.549668874173,97.02,97.02,96.86,96.96,19867.5497
2011-07-26 10:35:00,96.95,97.02,96.86,96.94,21170.33981109543,96.95,97.02,96.86,96.94,21170.3398
2011-07-26 10:40:00,96.9,97.04,96.86,96.94,47117.57681033547,96.9,97.04,96.86,96.94,47117.5768
2011-07-26 10:45:00,96.9,97.06,96.85,96.98,20193.24720442949,96.9,97.06,96.85,96.98,20193.2472
2011-07-26 10:50:00,96.99,97.04,96.95,97.01,14113.55987406362,96.99,97.04,96.95,97.01,14113.5599
2011-07-26 10:55:00,97.03,97.03,96.86,96.99,40060.79687330366,97.03,97.03,96.86,96.99,40060.7969
2011-07-26 11:00:00,96.99,97.32,96.88,97.32,59928.34654217783,96.99,97.32,96.88,97.32,59928.3465
2011-07-26 11:05:00,97.31,97.64,97.27,97.29,30941.26587775486,97.31,97.64,97.27,97.29,30941.2659
2011-07-26 11:10:00,97.31,97.43,96.95,97.04,21496.037346650744,97.31,97.43,96.95,97.04,21496.0373
2011-07-26 11:15:00,97.04,97.06,96.67,96.96,70350.66767994789,97.04,97.06,96.67,96.96,70350.6677
2011-07-26 11:20:00,96.98,97.07,96.95,96.95,22798.827488872,96.98,97.07,96.95,96.95,22798.8275
2011-07-26 11:25:00,96.95,97.06,96.95,96.95,18347.627836282707,96.95,97.06,96.95,96.95,18347.6278
2011-07-26 11:30:00,96.95,97.07,96.95,96.96,13462.164802952992,96.95,97.07,96.95,96.96,13462.1648
2011-07-26 11:35:00,96.95,96.99,96.78,96.91,24753.012702203887,96.95,96.99,96.78,96.91,24753.0127
2011-07-26 11:40:00,96.95,97.01,96.84,96.95,12050.80881554663,96.95,97.01,96.84,96.95,12050.8088
2011-07-26 11:45:00,96.96,96.96,96.83,96.91,14439.257409618936,96.96,96.96,96.83,96.91,14439.2574
2011-07-26 11:50:00,96.86,97.04,96.74,97.02,28769.948974052764,96.86,97.04,96.74,97.02,28769.949
2011-07-26 11:55:00,97.02,97.02,96.88,96.92,15416.350016284878,97.02,97.02,96.88,96.92,15416.35
2011-07-26 12:00:00,96.88,96.96,96.84,96.92,21278.90565628053,96.88,96.96,96.84,96.92,21278.9057
2011-07-26 12:05:00,96.89,97.0,96.8,96.87,33112.58278145696,96.89,97.0,96.8,96.87,33112.5828
2011-07-26 12:10:00,96.87,97.07,96.81,96.95,45271.95744218869,96.87,97.07,96.81,96.95,45271.9574
2011-07-26 12:15:00,96.92,97.36,96.88,97.3,19216.154597763543,96.92,97.36,96.88,97.3,19216.1546
2011-07-26 12:20:00,97.33,97.33,96.95,96.95,12485.072196287048,97.33,97.33,96.95,96.95,12485.0722
2011-07-26 12:25:00,96.95,96.95,96.67,96.67,16393.44262295082,96.95,96.95,96.67,96.67,16393.4426
2011-07-26 12:30:00,96.67,96.85,96.67,96.85,13353.598957767888,96.67,96.85,96.67,96.85,13353.599
2011-07-26 12:35:00,96.88,97.2,96.82,97.16,26815.76376072088,96.88,97.2,96.82,97.16,26815.7638
2011-07-26 12:40:00,97.15,97.22,96.86,97.22,26164.368689610248,97.15,97.22,96.86,97.22,26164.3687
2011-07-26 12:45:00,97.19,97.19,96.7,96.7,8793.833459993486,97.19,97.19,96.7,96.7,8793.8335
2011-07-26 12:50:00,96.68,96.79,96.65,96.66,14656.389099989145,96.68,96.79,96.65,96.66,14656.3891
2011-07-26 12:55:00,96.66,96.88,96.65,96.88,7816.740853327544,96.66,96.88,96.65,96.88,7816.7409
2011-07-26 13:00:00,96.89,96.99,96.89,96.92,7599.609162957334,96.89,96.99,96.89,96.92,7599.6092
2011-07-26 13:05:00,96.87,96.87,96.62,96.73,9119.5309955488,96.87,96.87,96.62,96.73,9119.531
2011-07-26 13:10:00,96.72,96.77,96.65,96.73,34523.938768863314,96.72,96.77,96.65,96.73,34523.9388
2011-07-26 13:15:00,96.72,96.79,96.7,96.79,8142.438388882858,96.72,96.79,96.7,96.79,8142.4384
2011-07-26 13:20:00,96.78,96.8,96.54,96.79,34415.37292367821,96.78,96.8,96.54,96.79,34415.3729
2011-07-26 13:25:00,96.77,96.8,96.64,96.76,22147.43241776137,96.77,96.8,96.64,96.76,22147.4324
2011-07-26 13:30:00,96.76,96.79,96.64,96.75,7599.609162957334,96.76,96.79,96.64,96.75,7599.6092
2011-07-26 13:35:00,96.76,96.77,96.65,96.72,14113.55987406362,96.76,96.77,96.65,96.72,14113.5599
2011-07-26 13:40:00,96.73,96.77,96.64,96.71,9228.096840733906,96.73,96.77,96.64,96.71,9228.0968
2011-07-26 13:45:00,96.72,96.74,96.67,96.71,7056.77993703181,96.72,96.74,96.67,96.71,7056.7799
2011-07-26 13:50:00,96.72,96.87,96.67,96.85,12810.769731842363,96.72,96.87,96.67,96.85,12810.7697
2011-07-26 13:55:00,96.86,96.86,96.65,96.72,17370.535229616762,96.86,96.86,96.65,96.72,17370.5352
2011-07-26 14:00:00,96.73,96.96,96.71,96.72,17804.798610357182,96.73,96.96,96.71,96.72,17804.7986
2011-07-26 14:05:00,96.72,96.92,96.7,96.87,21821.73488220606,96.72,96.92,96.7,96.87,21821.7349
2011-07-26 14:10:00,96.89,97.16,96.86,97.13,8685.267614808381,96.89,97.16,96.86,97.13,8685.2676
2011-07-26 14:15:00,97.12,97.38,97.1,97.35,17370.535229616762,97.12,97.38,97.1,97.35,17370.5352
2011-07-26 14:20:00,97.36,97.36,97.19,97.3,20627.510585169905,97.36,97.36,97.19,97.3,20627.5106
2011-07-26 14:25:00,97.29,97.34,97.27,97.31,6296.819020736077,97.29,97.34,97.27,97.31,6296.819
2011-07-26 14:30:00,97.31,97.58,97.26,97.57,13787.862338508306,97.31,97.58,97.26,97.57,13787.8623
2011-07-26 14:35:00,97.58,97.61,97.43,97.47,19107.58875257844,97.58,97.61,97.43,97.47,19107.5888
2011-07-26 14:40:00,97.49,97.52,97.41,97.5,14222.125719248725,97.49,97.52,97.41,97.5,14222.1257
2011-07-26 14:45:00,97.53,97.63,97.52,97.59,28009.98805775703,97.53,97.63,97.52,97.59,28009.9881
2011-07-26 14:50:00,97.58,97.61,97.25,97.27,23015.95917924221,97.58,97.61,97.25,97.27,23015.9592
2011-07-26 14:55:00,97.26,97.26,96.83,96.85,39843.66518293345,97.26,97.26,96.83,96.85,39843.6652
2011-07-26 15:00:00,96.85,96.96,96.76,96.8,26598.632070350668,96.85,96.96,96.76,96.8,26598.6321
2011-07-26 15:05:00,96.79,96.84,96.66,96.84,41797.85039626533,96.79,96.84,96.66,96.84,41797.8504
2011-07-26 15:10:00,96.84,96.88,96.71,96.71,51785.90815329498,96.84,96.88,96.71,96.71,51785.9082
2011-07-26 15:15:00,96.72,96.87,96.67,96.79,62642.492671805456,96.72,96.87,96.67,96.79,62642.4927
2011-07-26 15:20:00,96.8,96.84,96.61,96.77,26707.197915535773,96.8,96.84,96.61,96.77,26707.1979
2011-07-26 15:25:00,96.75,96.87,96.68,96.87,66659.42894365433,96.75,96.87,96.68,96.87,66659.4289
2011-07-26 15:30:00,96.86,96.96,96.78,96.94,29855.60742590381,96.86,96.96,96.78,96.94,29855.6074
2011-07-26 15:35:00,96.94,97.07,96.8,96.81,32352.62186516122,96.94,97.07,96.8,96.81,32352.6219
2011-07-26 15:40:00,96.81,96.88,96.53,96.54,42883.508848116384,96.81,96.88,96.53,96.54,42883.5088
2011-07-26 15:45:00,96.54,96.79,96.49,96.6,86961.24199326892,96.54,96.79,96.49,96.6,86961.242
2011-07-26 15:50:00,96.63,96.76,96.45,96.72,92606.66594289435,96.63,96.76,96.45,96.72,92606.6659
2011-07-26 15:55:00,96.72,96.88,96.72,96.75,110954.29377917708,96.72,96.88,96.72,96.75,110954.2938
2011-07-27 09:30:00,95.99,97.68,95.99,96.47,96732.16805992836,95.99,97.68,95.99,96.47,96732.1681
2011-07-27 09:35:00,96.47,96.86,96.47,96.6,57974.16132884595,96.47,96.86,96.47,96.6,57974.1613
2011-07-27 09:40:00,96.58,96.76,96.49,96.51,38432.30919552709,96.58,96.76,96.49,96.51,38432.3092
2011-07-27 09:45:00,96.51,96.63,96.26,96.46,66008.0338725437,96.51,96.63,96.26,96.46,66008.0339
2011-07-27 09:50:00,96.44,96.55,95.8,95.81,56128.54196069916,96.44,96.55,95.8,95.81,56128.542
2011-07-27 09:55:00,95.76,95.9,95.46,95.73,21713.169037020954,95.76,95.9,95.46,95.73,21713.169
2011-07-27 10:00:00,95.72,95.72,95.1,95.1,26815.76376072088,95.72,95.72,95.1,95.1,26815.7638
2011-07-27 10:05:00,95.1,95.28,94.96,95.2,36152.42644663989,95.1,95.28,94.96,95.2,36152.4264
2011-07-27 10:10:00,95.24,95.56,95.14,95.55,35609.597220714364,95.24,95.56,95.14,95.55,35609.5972
2011-07-27 10:15:00,95.58,95.83,95.58,95.69,49397.45955922267,95.58,95.83,95.58,95.69,49397.4596
2011-07-27 10:20:00,95.69,95.79,95.08,95.13,94343.71946585603,95.69,95.79,95.08,95.13,94343.7195
2011-07-27 10:25:00,95.15,95.42,94.61,94.78,86961.24199326892,95.15,95.42,94.61,94.78,86961.242
2011-07-27 10:30:00,94.77,95.02,94.56,94.99,69156.44338291173,94.77,95.02,94.56,94.99,69156.4434
2011-07-27 10:35:00,94.99,95.06,94.8,94.87,16502.008468135926,94.99,95.06,94.8,94.87,16502.0085
2011-07-27 10:40:00,94.89,94.93,94.72,94.83,30072.73911627402,94.89,94.93,94.72,94.83,30072.7391
2011-07-27 10:45:00,94.79,95.0,94.76,94.97,34958.202149603734,94.79,95.0,94.76,94.97,34958.2021
2011-07-27 10:50:00,94.97,95.46,94.96,95.32,13570.730648138097,94.97,95.46,94.96,95.32,13570.7306
2011-07-27 10:55:00,95.31,95.53,95.17,95.43,32244.05601997612,95.31,95.53,95.17,95.43,32244.056
2011-07-27 11:00:00,95.41,95.59,95.34,95.36,15633.481706655088,95.41,95.59,95.34,95.36,15633.4817
2011-07-27 11:05:00,95.39,95.57,95.3,95.4,15633.481706655088,95.39,95.57,95.3,95.4,15633.4817
2011-07-27 11:10:00,95.37,95.6,95.37,95.6,9336.662685919013,95.37,95.6,95.37,95.6,9336.6627
2011-07-27 11:15:00,95.62,95.79,95.61,95.75,9770.92606665943,95.62,95.79,95.61,95.75,9770.9261
2011-07-27 11:20:00,95.73,95.82,95.7,95.79,38432.30919552709,95.73,95.82,95.7,95.79,38432.3092
2011-07-27 11:25:00,95.79,95.86,95.7,95.76,31158.39756812507,95.79,95.86,95.7,95.76,31158.3976
2011-07-27 11:30:00,95.79,95.91,95.72,95.75,44837.69406144827,95.79,95.91,95.72,95.75,44837.6941
2011-07-27 11:35:00,95.75,95.83,95.67,95.83,19867.549668874173,95.75,95.83,95.67,95.83,19867.5497
2011-07-27 11:40:00,95.84,95.84,95.55,95.62,10639.452828140267,95.84,95.84,95.55,95.62,10639.4528
2011-07-27 11:45:00,95.67,95.72,95.49,95.72,6948.214091846705,95.67,95.72,95.49,95.72,6948.2141
2011-07-27 11:50:00,95.68,95.69,95.27,95.44,9988.05775702964,95.68,95.69,95.27,95.44,9988.0578
2011-07-27 11:55:00,95.44,95.47,95.31,95.32,9662.360221474324,95.44,95.47,95.31,95.32,9662.3602
2011-07-27 12:00:00,95.33,95.58,95.28,95.53,17370.535229616762,95.33,95.58,95.28,95.53,17370.5352
2011-07-27 12:05:00,95.53,95.55,95.26,95.4,10639.452828140267,95.53,95.55,95.26,95.4,10639.4528
2011-07-27 12:10:00,95.4,95.67,95.35,95.56,10422.321137770055,95.4,95.67,95.35,95.56,10422.3211
2011-07-27 12:15:00,95.63,95.63,95.45,95.45,6839.648246661601,95.63,95.63,95.45,95.45,6839.6482
2011-07-27 12:20:00,95.4,95.56,95.27,95.27,15959.1792422104,95.4,95.56,95.27,95.27,15959.1792
2011-07-27 12:25:00,95.32,95.35,95.19,95.31,9228.096840733906,95.32,95.35,95.19,95.31,9228.0968
2011-07-27 12:30:00,95.31,95.35,95.18,95.18,9010.965150363696,95.31,95.35,95.18,95.18,9010.9652
2011-07-27 12:35:00,95.18,95.2,95.1,95.12,6513.950711106286,95.18,95.2,95.1,95.12,6513.9507
2011-07-27 12:40:00,95.11,95.27,95.09,95.22,11182.282054065792,95.11,95.27,95.09,95.22,11182.2821
2011-07-27 12:45:00,95.2,95.34,95.19,95.23,9662.360221474324,95.2,95.34,95.19,95.23,9662.3602
2011-07-27 12:50:00,95.26,95.32,95.19,95.27,11399.413744436,95.26,95.32,95.19,95.27,11399.4137
2011-07-27 12:55:00,95.27,95.27,95.09,95.1,7708.175008142439,95.27,95.27,95.09,95.1,7708.175
2011-07-27 13:00:00,95.12,95.19,95.06,95.06,13353.598957767888,95.12,95.19,95.06,95.06,13353.599
2011-07-27 13:05:00,95.08,95.11,94.93,94.93,36369.5581370101,95.08,95.11,94.93,94.93,36369.5581
2011-07-27 13:10:00,94.95,94.97,94.51,94.51,30181.304961459125,94.95,94.97,94.51,94.51,30181.305
2011-07-27 13:15:00,94.56,94.59,94.31,94.48,29312.77819997829,94.56,94.59,94.31,94.48,29312.7782
2011-07-27 13:20:00,94.42,94.5,94.28,94.36,18347.627836282707,94.42,94.5,94.28,94.36,18347.6278
2011-07-27 13:25:00,94.39,94.53,94.37,94.37,16827.70600369124,94.39,94.53,94.37,94.37,16827.706
2011-07-27 13:30:00,94.36,94.41,94.28,94.37,20953.20812072522,94.36,94.41,94.28,94.37,20953.2081
2011-07-27 13:35:00,94.34,94.41,94.26,94.31,18021.930300727392,94.34,94.41,94.26,94.31,18021.9303
2011-07-27 13:40:00,94.33,94.47,94.29,94.34,22255.99826294648,94.33,94.47,94.29,94.34,22255.9983
2011-07-27 13:45:00,94.32,94.53,94.32,94.41,24210.18347627836,94.32,94.53,94.32,94.41,24210.1835
2011-07-27 13:50:00,94.43,94.51,94.4,94.43,25404.40777331452,94.43,94.51,94.4,94.43,25404.4078
2011-07-27 13:55:00,94.43,94.45,94.34,94.34,14764.95494517425,94.43,94.45,94.34,94.34,14764.9549
2011-07-27 14:00:00,94.33,94.55,94.26,94.52,30398.43665182933,94.33,94.55,94.26,94.52,30398.4367
2011-07-27 14:05:00,94.54,94.7,94.39,94.64,33004.01693627185,94.54,94.7,94.39,94.64,33004.0169
2011-07-27 14:10:00,94.64,94.64,94.14,94.14,19541.85213331886,94.64,94.64,94.14,94.14,19541.8521
2011-07-27 14:15:00,94.14,94.27,93.92,93.92,21170.33981109543,94.14,94.27,93.92,93.92,21170.3398
2011-07-27 14:20:00,93.94,93.95,93.89,93.94,12050.80881554663,93.94,93.95,93.89,93.94,12050.8088
2011-07-27 14:25:00,93.92,93.93,93.8,93.84,21930.300727391164,93.92,93.93,93.8,93.84,21930.3007
2011-07-27 14:30:00,93.81,93.95,93.74,93.92,12919.335577027468,93.81,93.95,93.74,93.92,12919.3356
2011-07-27 14:35:00,93.91,93.92,93.6,93.81,19650.417978503963,93.91,93.92,93.6,93.81,19650.418
2011-07-27 14:40:00,93.81,93.81,93.5,93.55,16393.44262295082,93.81,93.81,93.5,93.55,16393.4426
2011-07-27 14:45:00,93.55,93.81,93.55,93.8,12810.769731842363,93.55,93.81,93.55,93.8,12810.7697
2011-07-27 14:50:00,93.8,93.92,93.78,93.79,11290.847899250895,93.8,93.92,93.78,93.79,11290.8479
2011-07-27 14:55:00,93.8,93.93,93.7,93.92,18673.325371838026,93.8,93.93,93.7,93.92,18673.3254
2011-07-27 15:00:00,93.92,93.95,93.51,93.66,60145.47823254804,93.92,93.95,93.51,93.66,60145.4782
2011-07-27 15:05:00,93.65,93.65,93.49,93.55,56237.10780588427,93.65,93.65,93.49,93.55,56237.1078
2011-07-27 15:10:00,93.54,93.69,93.53,93.61,112474.21561176854,93.54,93.69,93.53,93.61,112474.2156
2011-07-27 15:15:00,93.64,93.73,93.52,93.67,49506.025404407774,93.64,93.73,93.52,93.67,49506.0254
2011-07-27 15:20:00,93.7,93.76,93.52,93.58,38975.13842145261,93.7,93.76,93.52,93.58,38975.1384
2011-07-27 15:25:00,93.58,93.86,93.58,93.86,20627.510585169905,93.58,93.86,93.58,93.86,20627.5106
2011-07-27 15:30:00,93.89,94.04,93.71,93.96,65573.77049180328,93.89,94.04,93.71,93.96,65573.7705
2011-07-27 15:35:00,93.96,94.18,93.96,94.12,41797.85039626533,93.96,94.18,93.96,94.12,41797.8504
2011-07-27 15:40:00,94.11,94.14,93.98,94.04,33655.41200738248,94.11,94.14,93.98,94.04,33655.412
2011-07-27 15:45:00,94.04,94.06,93.86,93.94,90543.91488437736,94.04,94.06,93.86,93.94,90543.9149
2011-07-27 15:50:00,93.82,93.93,93.64,93.81,128107.69731842364,93.82,93.93,93.64,93.81,128107.6973
2011-07-27 15:55:00,93.81,93.99,93.76,93.77,130387.58006731085,93.81,93.99,93.76,93.77,130387.5801
2011-07-28 09:30:00,93.3,93.32,93.05,93.1,28661.38312886766,93.3,93.32,93.05,93.1,28661.3831
2011-07-28 09:35:00,93.11,93.6,93.11,93.58,28661.38312886766,93.11,93.6,93.11,93.58,28661.3831
2011-07-28 09:40:00,93.6,93.89,93.57,93.75,16284.876777765716,93.6,93.89,93.57,93.75,16284.8768
2011-07-28 09:45:00,93.81,94.32,93.78,94.12,12485.072196287048,93.81,94.32,93.78,94.12,12485.0722
2011-07-28 09:50:00,94.03,94.21,93.94,94.15,15090.652480729565,94.03,94.21,93.94,94.15,15090.6525
2011-07-28 09:55:00,94.06,94.09,93.8,93.97,20410.37889479969,94.06,94.09,93.8,93.97,20410.3789
2011-07-28 10:00:00,94.11,94.32,93.98,94.29,25404.40777331452,94.11,94.32,93.98,94.29,25404.4078
2011-07-28 10:05:00,94.31,94.43,94.27,94.35,21387.47150146564,94.31,94.43,94.27,94.35,21387.4715
2011-07-28 10:10:00,94.37,94.55,94.37,94.42,11290.847899250895,94.37,94.55,94.37,94.42,11290.8479
2011-07-28 10:15:00,94.41,94.63,94.37,94.62,16610.57431332103,94.41,94.63,94.37,94.62,16610.5743
2011-07-28 10:20:00,94.59,94.74,94.57,94.74,14547.82325480404,94.59,94.74,94.57,94.74,14547.8233
2011-07-28 10:25:00,94.75,94.97,94.71,94.92,10530.886982955162,94.75,94.97,94.71,94.92,10530.887
2011-07-28 10:30:00,94.92,94.99,94.83,94.85,17261.969384431657,94.92,94.99,94.83,94.85,17261.9694
2011-07-28 10:35:00,94.8,94.82,94.6,94.64,19758.98382368907,94.8,94.82,94.6,94.64,19758.9838
2011-07-28 10:40:00,94.65,94.85,94.64,94.78,19107.58875257844,94.65,94.85,94.64,94.78,19107.5888
2011-07-28 10:45:00,94.78,94.79,94.62,94.71,12919.335577027468,94.78,94.79,94.62,94.71,12919.3356
2011-07-28 10:50:00,94.75,95.06,94.75,95.03,14113.55987406362,94.75,95.06,94.75,95.03,14113.5599
2011-07-28 10:55:00,95.03,95.09,94.95,95.05,18564.75952665292,95.03,95.09,94.95,95.05,18564.7595
2011-07-28 11:00:00,95.04,95.1,94.93,95.1,11833.67712517642,95.04,95.1,94.93,95.1,11833.6771
2011-07-28 11:05:00,95.09,95.17,94.99,95.11,37020.95320812073,95.09,95.17,94.99,95.11,37020.9532
2011-07-28 11:10:00,95.09,95.21,95.08,95.17,33546.84616219738,95.09,95.21,95.08,95.17,33546.8462
2011-07-28 11:15:00,95.2,95.3,95.02,95.09,26164.368689610248,95.2,95.3,95.02,95.09,26164.3687
2011-07-28 11:20:00,95.09,95.3,95.01,95.24,15742.04755184019,95.09,95.3,95.01,95.24,15742.0476
2011-07-28 11:25:00,95.19,95.51,95.12,95.49,47660.406036261,95.19,95.51,95.12,95.49,47660.406
2011-07-28 11:30:00,95.45,95.52,95.44,95.52,10530.886982955162,95.45,95.52,95.44,95.52,10530.887
2011-07-28 11:35:00,95.52,95.52,95.43,95.5,17479.101074801867,95.52,95.52,95.43,95.5,17479.1011
2011-07-28 11:40:00,95.49,95.49,95.41,95.41,4559.7654977744005,95.49,95.49,95.41,95.41,4559.7655
2011-07-28 11:45:00,95.42,95.57,95.41,95.56,19541.85213331886,95.42,95.57,95.41,95.56,19541.8521
2011-07-28 11:50:00,95.55,95.59,95.46,95.46,8902.399305178591,95.55,95.59,95.46,95.46,8902.3993
2011-07-28 11:55:00,95.45,95.62,95.45,95.62,7273.91162740202,95.45,95.62,95.45,95.62,7273.9116
2011-07-28 12:00:00,95.62,95.83,95.61,95.77,10965.150363695582,95.62,95.83,95.61,95.77,10965.1504
2011-07-28 12:05:00,95.75,95.76,95.61,95.64,7599.609162957334,95.75,95.76,95.61,95.64,7599.6092
2011-07-28 12:10:00,95.62,95.69,95.61,95.64,12919.335577027468,95.62,95.69,95.61,95.64,12919.3356
2011-07-28 12:15:00,95.64,95.67,95.54,95.56,17153.403539246552,95.64,95.67,95.54,95.56,17153.4035
2011-07-28 12:20:00,95.55,95.61,95.52,95.52,7708.175008142439,95.55,95.61,95.52,95.52,7708.175
2011-07-28 12:25:00,95.52,95.53,95.25,95.25,10205.189447399847,95.52,95.53,95.25,95.25,10205.1894
2011-07-28 12:30:00,95.25,95.31,95.23,95.29,5319.726414070134,95.25,95.31,95.23,95.29,5319.7264
2011-07-28 12:35:00,95.27,95.27,95.14,95.15,5102.5947236999245,95.27,95.27,95.14,95.15,5102.5947
2011-07-28 12:40:00,95.15,95.18,95.07,95.14,9988.05775702964,95.15,95.18,95.07,95.14,9988.0578
2011-07-28 12:45:00,95.17,95.24,95.14,95.23,4994.02887851482,95.17,95.24,95.14,95.23,4994.0289
2011-07-28 12:50:00,95.23,95.26,95.18,95.24,6188.253175550972,95.23,95.26,95.18,95.24,6188.2532
2011-07-28 12:55:00,95.24,95.32,95.24,95.25,5971.121485180763,95.24,95.32,95.24,95.25,5971.1215
2011-07-28 13:00:00,95.22,95.36,95.18,95.32,13570.730648138097,95.22,95.36,95.18,95.32,13570.7306
2011-07-28 13:05:00,95.34,95.44,95.32,95.42,12050.80881554663,95.34,95.44,95.32,95.42,12050.8088
2011-07-28 13:10:00,95.42,95.6,95.35,95.53,10530.886982955162,95.42,95.6,95.35,95.53,10530.887
2011-07-28 13:15:00,95.52,95.52,95.33,95.35,9988.05775702964,95.52,95.52,95.33,95.35,9988.0578
2011-07-28 13:20:00,95.35,95.35,95.17,95.18,8359.570079253068,95.35,95.35,95.17,95.18,8359.5701
2011-07-28 13:25:00,95.17,95.24,95.13,95.24,6948.214091846705,95.17,95.24,95.13,95.24,6948.2141
2011-07-28 13:30:00,95.24,95.25,95.21,95.24,6948.214091846705,95.24,95.25,95.21,95.24,6948.2141
2011-07-28 13:35:00,95.24,95.4,95.24,95.38,14547.82325480404,95.24,95.4,95.24,95.38,14547.8233
2011-07-28 13:40:00,95.4,95.54,95.4,95.48,9010.965150363696,95.4,95.54,95.4,95.48,9010.9652
2011-07-28 13:45:00,95.5,95.52,95.35,95.38,13462.164802952992,95.5,95.52,95.35,95.38,13462.1648
2011-07-28 13:50:00,95.38,95.53,95.38,95.53,18890.45706220823,95.38,95.53,95.38,95.53,18890.4571
2011-07-28 13:55:00,95.47,95.54,95.44,95.54,9662.360221474324,95.47,95.54,95.44,95.54,9662.3602
2011-07-28 14:00:00,95.55,95.55,95.36,95.36,11616.54543480621,95.55,95.55,95.36,95.36,11616.5454
2011-07-28 14:05:00,95.36,95.36,95.09,95.1,9119.5309955488,95.36,95.36,95.09,95.1,9119.531
2011-07-28 14:10:00,95.12,95.12,94.87,94.91,37020.95320812073,95.12,95.12,94.87,94.91,37020.9532
2011-07-28 14:15:00,94.87,94.96,94.83,94.94,14656.389099989145,94.87,94.96,94.83,94.94,14656.3891
2011-07-28 14:20:00,94.96,95.02,94.93,94.95,8142.438388882858,94.96,95.02,94.93,94.95,8142.4384
2011-07-28 14:25:00,94.95,94.95,94.79,94.81,7382.477472587125,94.95,94.95,94.79,94.81,7382.4775
2011-07-28 14:30:00,94.79,94.81,94.68,94.71,14764.95494517425,94.79,94.81,94.68,94.71,14764.9549
2011-07-28 14:35:00,94.68,94.72,94.4,94.4,21061.773965910324,94.68,94.72,94.4,94.4,21061.774
2011-07-28 14:40:00,94.4,94.43,94.36,94.39,14982.086635544458,94.4,94.43,94.36,94.39,14982.0866
2011-07-28 14:45:00,94.4,94.6,94.4,94.6,12159.374660731732,94.4,94.6,94.4,94.6,12159.3747
2011-07-28 14:50:00,94.57,94.73,94.54,94.73,11942.242970361523,94.57,94.73,94.54,94.73,11942.243
2011-07-28 14:55:00,94.73,94.74,94.54,94.58,10530.886982955162,94.73,94.74,94.54,94.58,10530.887
2011-07-28 15:00:00,94.58,94.58,94.47,94.5,9988.05775702964,94.58,94.58,94.47,94.5,9988.0578
2011-07-28 15:05:00,94.5,94.51,94.37,94.48,21821.73488220606,94.5,94.51,94.37,94.48,21821.7349
2011-07-28 15:10:00,94.48,94.54,94.46,94.53,13570.730648138097,94.48,94.54,94.46,94.53,13570.7306
2011-07-28 15:15:00,94.54,94.61,94.46,94.57,17696.232765172077,94.54,94.61,94.46,94.57,17696.2328
2011-07-28 15:20:00,94.55,94.55,94.4,94.44,18890.45706220823,94.55,94.55,94.4,94.44,18890.4571
2011-07-28 15:25:00,94.39,94.44,94.2,94.22,13462.164802952992,94.39,94.44,94.2,94.22,13462.1648
2011-07-28 15:30:00,94.2,94.26,94.18,94.2,26924.329605905983,94.2,94.26,94.18,94.2,26924.3296
2011-07-28 15:35:00,94.18,94.34,94.17,94.31,32786.88524590164,94.18,94.34,94.17,94.31,32786.8852
2011-07-28 15:40:00,94.3,94.37,94.23,94.25,42123.54793182065,94.3,94.37,94.23,94.25,42123.5479
2011-07-28 15:45:00,94.24,94.31,94.17,94.25,31049.831722939965,94.24,94.31,94.17,94.25,31049.8317
2011-07-28 15:50:00,94.21,94.23,94.07,94.15,64270.98034958202,94.21,94.23,94.07,94.15,64270.9803
2011-07-28 15:55:00,94.16,94.21,94.07,94.11,66985.12647920965,94.16,94.21,94.07,94.11,66985.1265
2011-07-29 09:30:00,93.73,93.73,92.73,92.92,38215.17750515688,93.73,93.73,92.73,92.92,38215.1775
2011-07-29 09:35:00,92.93,92.93,91.85,92.11,44186.29899033765,92.93,92.93,91.85,92.11,44186.299
2011-07-29 09:40:00,92.06,92.17,91.73,91.73,19433.28628813376,92.06,92.17,91.73,91.73,19433.2863
2011-07-29 09:45:00,91.75,92.31,91.69,92.11,35826.728911084574,91.75,92.31,91.69,92.11,35826.7289
2011-07-29 09:50:00,92.13,92.23,91.98,92.02,24753.012702203887,92.13,92.23,91.98,92.02,24753.0127
2011-07-29 09:55:00,92.03,92.52,91.99,92.32,16176.31093258061,92.03,92.52,91.99,92.32,16176.3109
2011-07-29 10:00:00,92.32,92.37,92.1,92.21,29638.4757355336,92.32,92.37,92.1,92.21,29638.4757
2011-07-29 10:05:00,92.21,92.79,92.19,92.75,22690.261643686896,92.21,92.79,92.19,92.75,22690.2616
2011-07-29 10:10:00,92.75,92.82,92.57,92.65,30289.87080664423,92.75,92.82,92.57,92.65,30289.8708
2011-07-29 10:15:00,92.65,92.7,92.51,92.54,20953.20812072522,92.65,92.7,92.51,92.54,20953.2081
2011-07-29 10:20:00,92.52,92.96,92.46,92.92,17587.666919986972,92.52,92.96,92.46,92.92,17587.6669
2011-07-29 10:25:00,92.93,92.99,92.62,92.64,22581.69579850179,92.93,92.99,92.62,92.64,22581.6958
2011-07-29 10:30:00,92.61,93.1,92.61,93.1,18781.891217023127,92.61,93.1,92.61,93.1,18781.8912
2011-07-29 10:35:00,93.04,93.33,92.89,93.11,21604.60319183585,93.04,93.33,92.89,93.11,21604.6032
2011-07-29 10:40:00,93.16,93.16,92.88,92.95,10639.452828140267,93.16,93.16,92.88,92.95,10639.4528
2011-07-29 10:45:00,92.98,93.37,92.7,93.37,18347.627836282707,92.98,93.37,92.7,93.37,18347.6278
2011-07-29 10:50:00,93.38,93.8,93.37,93.73,56019.97611551406,93.38,93.8,93.37,93.73,56019.9761
2011-07-29 10:55:00,93.73,93.95,93.69,93.74,29529.9098903485,93.73,93.95,93.69,93.74,29529.9099
2011-07-29 11:00:00,93.72,93.82,93.69,93.82,17261.969384431657,93.72,93.82,93.69,93.82,17261.9694
2011-07-29 11:05:00,93.8,94.39,93.79,94.33,14330.69156443383,93.8,94.39,93.79,94.33,14330.6916
2011-07-29 11:10:00,94.32,94.38,94.05,94.16,27358.592986646403,94.32,94.38,94.05,94.16,27358.593
2011-07-29 11:15:00,94.19,94.62,94.14,94.62,15416.350016284878,94.19,94.62,94.14,94.62,15416.35
2011-07-29 11:20:00,94.62,94.64,94.28,94.3,14439.257409618936,94.62,94.64,94.28,94.3,14439.2574
2011-07-29 11:25:00,94.27,94.43,93.94,93.95,24427.31516664857,94.27,94.43,93.94,93.95,24427.3152
2011-07-29 11:30:00,93.99,94.04,93.91,93.96,11073.716208880687,93.99,94.04,93.91,93.96,11073.7162
2011-07-29 11:35:00,93.95,94.0,93.88,93.89,10748.018673325372,93.95,94.0,93.88,93.89,10748.0187
2011-07-29 11:40:00,93.89,94.17,93.87,93.99,20193.24720442949,93.89,94.17,93.87,93.99,20193.2472
2011-07-29 11:45:00,94.04,94.14,93.79,93.83,14873.520790359353,94.04,94.14,93.79,93.83,14873.5208
2011-07-29 11:50:00,93.83,94.01,93.79,93.82,11182.282054065792,93.83,94.01,93.79,93.82,11182.2821
2011-07-29 11:55:00,93.87,93.98,93.82,93.89,29095.64650960808,93.87,93.98,93.82,93.89,29095.6465
2011-07-29 12:00:00,93.91,93.93,93.72,93.78,20518.944739984803,93.91,93.93,93.72,93.78,20518.9447
2011-07-29 12:05:00,93.78,94.05,93.7,94.05,49506.025404407774,93.78,94.05,93.7,94.05,49506.0254
2011-07-29 12:10:00,94.07,94.26,93.88,93.92,26381.50037998045,94.07,94.26,93.88,93.92,26381.5004
2011-07-29 12:15:00,93.92,94.05,93.9,94.04,8902.399305178591,93.92,94.05,93.9,94.04,8902.3993
2011-07-29 12:20:00,94.01,94.05,93.86,94.04,8359.570079253068,94.01,94.05,93.86,94.04,8359.5701
2011-07-29 12:25:00,94.06,94.13,93.89,93.96,6405.384865921182,94.06,94.13,93.89,93.96,6405.3849
2011-07-29 12:30:00,93.97,94.01,93.72,93.76,32244.05601997612,93.97,94.01,93.72,93.76,32244.056
2011-07-29 12:35:00,93.8,94.04,93.73,93.97,17479.101074801867,93.8,94.04,93.73,93.97,17479.1011
2011-07-29 12:40:00,93.93,94.03,93.92,93.97,7925.306698512648,93.93,94.03,93.92,93.97,7925.3067
2011-07-29 12:45:00,93.95,93.95,93.84,93.87,15524.915861469985,93.95,93.95,93.84,93.87,15524.9159
2011-07-29 12:50:00,93.86,94.04,93.85,93.92,15307.784171099773,93.86,94.04,93.85,93.92,15307.7842
2011-07-29 12:55:00,93.94,93.95,93.81,93.83,7382.477472587125,93.94,93.95,93.81,93.83,7382.4775
2011-07-29 13:00:00,93.8,93.99,93.8,93.86,15633.481706655088,93.8,93.99,93.8,93.86,15633.4817
2011-07-29 13:05:00,93.89,94.04,93.89,94.01,12050.80881554663,93.89,94.04,93.89,94.01,12050.8088
2011-07-29 13:10:00,94.02,94.02,93.95,93.95,68613.61415698621,94.02,94.02,93.95,93.95,68613.6142
2011-07-29 13:15:00,93.95,94.04,93.95,93.97,14764.95494517425,93.95,94.04,93.95,93.97,14764.9549
2011-07-29 13:20:00,93.95,94.11,93.95,94.09,9879.491911844534,93.95,94.11,93.95,94.09,9879.4919
2011-07-29 13:25:00,94.1,94.13,94.01,94.13,5862.555639995658,94.1,94.13,94.01,94.13,5862.5556
2011-07-29 13:30:00,94.07,94.16,94.03,94.16,20193.24720442949,94.07,94.16,94.03,94.16,20193.2472
2011-07-29 13:35:00,94.16,94.39,94.14,94.31,5536.858104440344,94.16,94.39,94.14,94.31,5536.8581
2011-07-29 13:40:00,94.35,94.5,94.35,94.42,9770.92606665943,94.35,94.5,94.35,94.42,9770.9261
2011-07-29 13:45:00,94.42,94.62,94.35,94.57,17696.232765172077,94.42,94.62,94.35,94.57,17696.2328
2011-07-29 13:50:00,94.56,94.59,94.35,94.35,11507.979589621104,94.56,94.59,94.35,94.35,11507.9796
2011-07-29 13:55:00,94.34,94.38,94.28,94.38,9119.5309955488,94.34,94.38,94.28,94.38,9119.531
2011-07-29 14:00:00,94.38,94.4,94.27,94.36,11073.716208880687,94.38,94.4,94.27,94.36,11073.7162
2011-07-29 14:05:00,94.36,94.46,94.32,94.35,11182.282054065792,94.36,94.46,94.32,94.35,11182.2821
2011-07-29 14:10:00,94.35,94.37,94.2,94.26,6731.082401476496,94.35,94.37,94.2,94.26,6731.0824
2011-07-29 14:15:00,94.23,94.26,94.14,94.14,12810.769731842363,94.23,94.26,94.14,94.14,12810.7697
2011-07-29 14:20:00,94.13,94.18,94.1,94.17,9553.79437628922,94.13,94.18,94.1,94.17,9553.7944
2011-07-29 14:25:00,94.16,94.18,94.0,94.04,8359.570079253068,94.16,94.18,94.0,94.04,8359.5701
2011-07-29 14:30:00,94.02,94.04,93.9,93.98,34849.63630441863,94.02,94.04,93.9,93.98,34849.6363
2011-07-29 14:35:00,93.98,94.15,93.93,94.15,17153.403539246552,93.98,94.15,93.93,94.15,17153.4035
2011-07-29 14:40:00,94.13,94.2,94.05,94.05,9445.228531104114,94.13,94.2,94.05,94.05,9445.2285
2011-07-29 14:45:00,94.04,94.13,94.02,94.13,7273.91162740202,94.04,94.13,94.02,94.13,7273.9116
2011-07-29 14:50:00,94.12,94.18,94.04,94.16,5428.292259255239,94.12,94.18,94.04,94.16,5428.2923
2011-07-29 14:55:00,94.19,94.34,94.04,94.04,12919.335577027468,94.19,94.34,94.04,94.04,12919.3356
2011-07-29 15:00:00,94.07,94.12,93.96,94.07,12376.506351101943,94.07,94.12,93.96,94.07,12376.5064
2011-07-29 15:05:00,94.08,94.11,94.0,94.11,9445.228531104114,94.08,94.11,94.0,94.11,9445.2285
2011-07-29 15:10:00,94.08,94.12,94.03,94.05,13353.598957767888,94.08,94.12,94.03,94.05,13353.599
2011-07-29 15:15:00,94.04,94.24,94.02,94.23,25838.671154054937,94.04,94.24,94.02,94.23,25838.6712
2011-07-29 15:20:00,94.21,94.22,93.96,93.99,12919.335577027468,94.21,94.22,93.96,93.99,12919.3356
2011-07-29 15:25:00,93.98,94.04,93.94,94.03,26707.197915535773,93.98,94.04,93.94,94.03,26707.1979
2011-07-29 15:30:00,94.04,94.04,93.89,93.92,35935.29475626968,94.04,94.04,93.89,93.92,35935.2948
2011-07-29 15:35:00,93.92,94.04,93.83,94.02,49831.72293996309,93.92,94.04,93.83,94.02,49831.7229
2011-07-29 15:40:00,94.02,94.12,93.92,93.95,17696.232765172077,94.02,94.12,93.92,93.95,17696.2328
2011-07-29 15:45:00,93.94,94.06,93.84,93.97,74367.60395179677,93.94,94.06,93.84,93.97,74367.604
2011-07-29 15:50:00,93.96,94.04,93.8,93.95,69699.27260883726,93.96,94.04,93.8,93.95,69699.2726
2011-07-29 15:55:00,93.95,94.06,93.75,93.78,72196.28704809467,93.95,94.06,93.75,93.78,72196.287
2011-08-01 09:30:00,97.55,97.62,96.44,96.44,92498.10009770926,97.55,97.62,96.44,96.44,92498.1001
2011-08-01 09:35:00,96.5,96.59,95.22,95.27,113668.43990880468,96.5,96.59,95.22,95.27,113668.4399
2011-08-01 09:40:00,95.27,95.38,94.74,95.09,85007.05677993703,95.27,95.38,94.74,95.09,85007.0568
2011-08-01 09:45:00,95.16,95.34,95.04,95.11,45489.0891325589,95.16,95.34,95.04,95.11,45489.0891
2011-08-01 09:50:00,95.16,95.27,94.99,95.05,62642.492671805456,95.16,95.27,94.99,95.05,62642.4927
2011-08-01 09:55:00,95.1,95.59,95.09,95.59,68179.35077624579,95.1,95.59,95.09,95.59,68179.3508
2011-08-01 10:00:00,95.48,95.71,94.81,94.82,127673.4339376832,95.48,95.71,94.81,94.82,127673.4339
2011-08-01 10:05:00,94.88,95.54,94.77,95.28,110737.16208880689,94.88,95.54,94.77,95.28,110737.1621
2011-08-01 10:10:00,95.27,95.29,95.1,95.19,42992.07469330149,95.27,95.29,95.1,95.19,42992.0747
2011-08-01 10:15:00,95.19,95.37,95.07,95.37,37998.04581478667,95.19,95.37,95.07,95.37,37998.0458
2011-08-01 10:20:00,95.36,95.75,95.24,95.61,41146.45532515471,95.36,95.75,95.24,95.61,41146.4553
2011-08-01 10:25:00,95.53,95.81,95.42,95.61,38540.87504071219,95.53,95.81,95.42,95.61,38540.875
2011-08-01 10:30:00,95.59,95.7,95.3,95.3,32026.924329605907,95.59,95.7,95.3,95.3,32026.9243
2011-08-01 10:35:00,95.33,95.76,95.32,95.75,24753.012702203887,95.33,95.76,95.32,95.75,24753.0127
2011-08-01 10:40:00,95.74,95.92,95.66,95.9,21061.773965910324,95.74,95.92,95.66,95.9,21061.774
2011-08-01 10:45:00,95.89,95.96,95.75,95.81,26490.066225165563,95.89,95.96,95.75,95.81,26490.0662
2011-08-01 10:50:00,95.79,95.89,95.75,95.82,19867.549668874173,95.79,95.89,95.75,95.82,19867.5497
2011-08-01 10:55:00,95.8,95.92,95.75,95.92,24970.144392574097,95.8,95.92,95.75,95.92,24970.1444
2011-08-01 11:00:00,95.9,95.9,95.53,95.58,41146.45532515471,95.9,95.9,95.53,95.58,41146.4553
2011-08-01 11:05:00,95.61,95.61,95.27,95.39,23341.65671479753,95.61,95.61,95.27,95.39,23341.6567
2011-08-01 11:10:00,95.42,95.51,95.31,95.41,29312.77819997829,95.42,95.51,95.31,95.41,29312.7782
2011-08-01 11:15:00,95.42,95.51,95.33,95.46,20084.681359244383,95.42,95.51,95.33,95.46,20084.6814
2011-08-01 11:20:00,95.46,95.58,95.39,95.49,36478.1239821952,95.46,95.58,95.39,95.49,36478.124
2011-08-01 11:25:00,95.5,95.72,95.5,95.63,17804.798610357182,95.5,95.72,95.5,95.63,17804.7986
2011-08-01 11:30:00,95.62,95.73,95.3,95.32,34306.807078493104,95.62,95.73,95.3,95.32,34306.8071
2011-08-01 11:35:00,95.32,95.33,94.54,94.73,38215.17750515688,95.32,95.33,94.54,94.73,38215.1775
2011-08-01 11:40:00,94.73,95.18,94.69,95.15,40495.06025404408,94.73,95.18,94.69,95.15,40495.0603
2011-08-01 11:45:00,95.14,95.29,94.96,95.13,22364.564108131584,95.14,95.29,94.96,95.13,22364.5641
2011-08-01 11:50:00,95.09,95.16,94.68,94.86,29312.77819997829,95.09,95.16,94.68,94.86,29312.7782
2011-08-01 11:55:00,94.87,95.0,94.72,94.81,44620.562371078064,94.87,95.0,94.72,94.81,44620.5624
2011-08-01 12:00:00,94.78,95.09,94.75,95.01,19541.85213331886,94.78,95.09,94.75,95.01,19541.8521
2011-08-01 12:05:00,95.0,95.0,94.64,94.82,23233.09086961242,95.0,95.0,94.64,94.82,23233.0909
2011-08-01 12:10:00,94.82,94.82,94.6,94.62,18781.891217023127,94.82,94.82,94.6,94.62,18781.8912
2011-08-01 12:15:00,94.62,94.67,94.41,94.58,60905.439148843776,94.62,94.67,94.41,94.58,60905.4391
2011-08-01 12:20:00,94.59,95.03,94.5,94.95,111062.8596243622,94.59,95.03,94.5,94.95,111062.8596
2011-08-01 12:25:00,94.94,95.28,94.94,95.16,39083.70426663772,94.94,95.28,94.94,95.16,39083.7043
2011-08-01 12:30:00,95.12,95.13,94.9,94.95,10965.150363695582,95.12,95.13,94.9,94.95,10965.1504
2011-08-01 12:35:00,94.92,94.94,94.66,94.69,11073.716208880687,94.92,94.94,94.66,94.69,11073.7162
2011-08-01 12:40:00,94.68,94.69,94.41,94.5,18239.0619910976,94.68,94.69,94.41,94.5,18239.062
2011-08-01 12:45:00,94.5,94.54,94.35,94.36,13787.862338508306,94.5,94.54,94.35,94.36,13787.8623
2011-08-01 12:50:00,94.39,94.58,94.34,94.56,51677.34230810987,94.39,94.58,94.34,94.56,51677.3423
2011-08-01 12:55:00,94.56,94.68,94.5,94.54,40169.36271848877,94.56,94.68,94.5,94.54,40169.3627
2011-08-01 13:00:00,94.58,94.69,94.53,94.65,11073.716208880687,94.58,94.69,94.53,94.65,11073.7162
2011-08-01 13:05:00,94.65,94.65,94.16,94.19,14113.55987406362,94.65,94.65,94.16,94.19,14113.5599
2011-08-01 13:10:00,94.17,94.27,94.14,94.2,9010.965150363696,94.17,94.27,94.14,94.2,9010.9652
2011-08-01 13:15:00,94.18,94.18,94.03,94.11,15416.350016284878,94.18,94.18,94.03,94.11,15416.35
2011-08-01 13:20:00,94.14,94.19,94.04,94.09,33221.14862664206,94.14,94.19,94.04,94.09,33221.1486
2011-08-01 13:25:00,94.1,94.14,94.03,94.06,12593.638041472152,94.1,94.14,94.03,94.06,12593.638
2011-08-01 13:30:00,94.08,94.14,94.03,94.1,10096.623602214744,94.08,94.14,94.03,94.1,10096.6236
2011-08-01 13:35:00,94.06,94.13,94.03,94.07,7056.77993703181,94.06,94.13,94.03,94.07,7056.7799
2011-08-01 13:40:00,94.07,94.17,94.04,94.1,6296.819020736077,94.07,94.17,94.04,94.1,6296.819
2011-08-01 13:45:00,94.12,94.13,93.93,94.02,11290.847899250895,94.12,94.13,93.93,94.02,11290.8479
2011-08-01 13:50:00,94.01,94.33,93.95,94.26,12593.638041472152,94.01,94.33,93.95,94.26,12593.638
2011-08-01 13:55:00,94.25,94.26,94.17,94.22,11833.67712517642,94.25,94.26,94.17,94.22,11833.6771
2011-08-01 14:00:00,94.2,94.2,93.99,94.03,24210.18347627836,94.2,94.2,93.99,94.03,24210.1835
2011-08-01 14:05:00,94.02,94.04,93.93,93.97,29638.4757355336,94.02,94.04,93.93,93.97,29638.4757
2011-08-01 14:10:00,93.95,94.07,93.92,93.96,14439.257409618936,93.95,94.07,93.92,93.96,14439.2574
2011-08-01 14:15:00,93.97,94.14,93.9,94.14,14439.257409618936,93.97,94.14,93.9,94.14,14439.2574
2011-08-01 14:20:00,94.12,94.13,93.91,93.91,34523.938768863314,94.12,94.13,93.91,93.91,34523.9388
2011-08-01 14:25:00,93.92,93.98,93.86,93.93,15524.915861469985,93.92,93.98,93.86,93.93,15524.9159
2011-08-01 14:30:00,93.93,94.08,93.84,93.99,20410.37889479969,93.93,94.08,93.84,93.99,20410.3789
2011-08-01 14:35:00,94.01,94.19,93.96,94.16,19867.549668874173,94.01,94.19,93.96,94.16,19867.5497
2011-08-01 14:40:00,94.15,94.27,94.1,94.16,17044.837694061447,94.15,94.27,94.1,94.16,17044.8377
2011-08-01 14:45:00,94.15,94.37,94.12,94.21,16502.008468135926,94.15,94.37,94.12,94.21,16502.0085
2011-08-01 14:50:00,94.21,94.35,94.11,94.35,12593.638041472152,94.21,94.35,94.11,94.35,12593.638
2011-08-01 14:55:00,94.35,94.47,94.33,94.37,14330.69156443383,94.35,94.47,94.33,94.37,14330.6916
2011-08-01 15:00:00,94.39,94.6,94.34,94.55,19107.58875257844,94.39,94.6,94.34,94.55,19107.5888
2011-08-01 15:05:00,94.52,94.64,94.46,94.61,34632.50461404842,94.52,94.64,94.46,94.61,34632.5046
2011-08-01 15:10:00,94.62,94.7,94.56,94.61,21604.60319183585,94.62,94.7,94.56,94.61,21604.6032
2011-08-01 15:15:00,94.6,94.62,94.38,94.38,28118.55390294213,94.6,94.62,94.38,94.38,28118.5539
2011-08-01 15:20:00,94.42,94.57,94.39,94.54,25621.539463684727,94.42,94.57,94.39,94.54,25621.5395
2011-08-01 15:25:00,94.53,94.66,94.44,94.49,41037.889479969606,94.53,94.66,94.44,94.49,41037.8895
2011-08-01 15:30:00,94.49,94.89,94.49,94.83,90869.61241993267,94.49,94.89,94.49,94.83,90869.6124
2011-08-01 15:35:00,94.78,94.96,94.54,94.96,36260.992291824994,94.78,94.96,94.54,94.96,36260.9923
2011-08-01 15:40:00,94.99,95.18,94.89,95.03,57214.20041255021,94.99,95.18,94.89,95.03,57214.2004
2011-08-01 15:45:00,95.02,95.09,94.85,94.9,49723.157094777984,95.02,95.09,94.85,94.9,49723.1571
2011-08-01 15:50:00,94.9,94.91,94.61,94.76,133535.98957767888,94.9,94.91,94.61,94.76,133535.9896
2011-08-01 15:55:00,94.77,94.81,94.63,94.78,113559.8740636196,94.77,94.81,94.63,94.78,113559.8741
2011-08-02 09:30:00,93.99,94.13,93.72,93.91,34958.202149603734,93.99,94.13,93.72,93.91,34958.2021
2011-08-02 09:35:00,93.91,94.55,93.91,94.55,17044.837694061447,93.91,94.55,93.91,94.55,17044.8377
2011-08-02 09:40:00,94.54,95.22,94.53,94.97,70242.10183476278,94.54,95.22,94.53,94.97,70242.1018
2011-08-02 09:45:00,94.97,95.13,94.93,95.08,42666.377157746174,94.97,95.13,94.93,95.08,42666.3772
2011-08-02 09:50:00,95.08,95.3,95.0,95.01,33872.54369775269,95.08,95.3,95.0,95.01,33872.5437
2011-08-02 09:55:00,95.04,95.4,95.01,95.4,29855.60742590381,95.04,95.4,95.01,95.4,29855.6074
2011-08-02 10:00:00,95.44,95.73,95.35,95.7,46140.484203669526,95.44,95.73,95.35,95.7,46140.4842
2011-08-02 10:05:00,95.68,95.78,95.65,95.7,35283.89968515905,95.68,95.78,95.65,95.7,35283.8997
2011-08-02 10:10:00,95.75,95.94,95.69,95.75,93583.75854956033,95.75,95.94,95.69,95.75,93583.7585
2011-08-02 10:15:00,95.75,95.75,95.13,95.2,31809.792639235697,95.75,95.75,95.13,95.2,31809.7926
2011-08-02 10:20:00,95.2,95.38,95.09,95.29,15199.218325914668,95.2,95.38,95.09,95.29,15199.2183
2011-08-02 10:25:00,95.29,95.39,95.09,95.16,14764.95494517425,95.29,95.39,95.09,95.16,14764.9549
2011-08-02 10:30:00,95.16,95.16,94.82,94.98,30398.43665182933,95.16,95.16,94.82,94.98,30398.4367
2011-08-02 10:35:00,94.98,95.06,94.9,94.9,23450.22255998263,94.98,95.06,94.9,94.9,23450.2226
2011-08-02 10:40:00,94.91,94.94,94.8,94.9,80230.15959179243,94.91,94.94,94.8,94.9,80230.1596
2011-08-02 10:45:00,94.9,94.9,94.75,94.84,46249.05004885463,94.9,94.9,94.75,94.84,46249.05
2011-08-02 10:50:00,94.83,94.9,94.76,94.8,41363.587015524914,94.83,94.9,94.76,94.8,41363.587
2011-08-02 10:55:00,94.79,94.89,94.78,94.81,20844.642275540114,94.79,94.89,94.78,94.81,20844.6423
2011-08-02 11:00:00,94.8,94.84,94.65,94.78,55911.41027032895,94.8,94.84,94.65,94.78,55911.4103
2011-08-02 11:05:00,94.83,94.84,94.61,94.65,15090.652480729565,94.83,94.84,94.61,94.65,15090.6525
2011-08-02 11:10:00,94.6,94.6,94.13,94.15,59928.34654217783,94.6,94.6,94.13,94.15,59928.3465
2011-08-02 11:15:00,94.15,94.16,93.95,94.05,33112.58278145696,94.15,94.16,93.95,94.05,33112.5828
2011-08-02 11:20:00,93.97,94.05,93.73,93.81,20084.681359244383,93.97,94.05,93.73,93.81,20084.6814
2011-08-02 11:25:00,93.82,93.85,93.73,93.74,23993.05178590816,93.82,93.85,93.73,93.74,23993.0518
2011-08-02 11:30:00,93.73,93.86,93.73,93.79,15090.652480729565,93.73,93.86,93.73,93.79,15090.6525
2011-08-02 11:35:00,93.78,93.94,93.78,93.8,11507.979589621104,93.78,93.94,93.78,93.8,11507.9796
2011-08-02 11:40:00,93.8,93.84,93.73,93.84,17261.969384431657,93.8,93.84,93.73,93.84,17261.9694
2011-08-02 11:45:00,93.85,93.89,93.79,93.88,13027.901422212572,93.85,93.89,93.79,93.88,13027.9014
2011-08-02 11:50:00,93.87,94.09,93.87,94.0,12593.638041472152,93.87,94.09,93.87,94.0,12593.638
2011-08-02 11:55:00,94.02,94.03,93.92,93.95,30507.00249701444,94.02,94.03,93.92,93.95,30507.0025
2011-08-02 12:00:00,93.97,93.97,93.83,93.85,10422.321137770055,93.97,93.97,93.83,93.85,10422.3211
2011-08-02 12:05:00,93.88,93.99,93.87,93.92,9662.360221474324,93.88,93.99,93.87,93.92,9662.3602
2011-08-02 12:10:00,93.92,93.92,93.75,93.8,11507.979589621104,93.92,93.92,93.75,93.8,11507.9796
2011-08-02 12:15:00,93.8,93.88,93.75,93.88,14547.82325480404,93.8,93.88,93.75,93.88,14547.8233
2011-08-02 12:20:00,93.89,93.92,93.84,93.9,17153.403539246552,93.89,93.92,93.84,93.9,17153.4035
2011-08-02 12:25:00,93.92,94.06,93.9,94.04,20518.944739984803,93.92,94.06,93.9,94.04,20518.9447
2011-08-02 12:30:00,94.06,94.06,93.88,94.01,34306.807078493104,94.06,94.06,93.88,94.01,34306.8071
2011-08-02 12:35:00,94.04,94.08,93.93,94.08,31049.831722939965,94.04,94.08,93.93,94.08,31049.8317
2011-08-02 12:40:00,94.06,94.15,93.94,93.99,17044.837694061447,94.06,94.15,93.94,93.99,17044.8377
2011-08-02 12:45:00,94.0,94.01,93.66,93.74,39300.83595700793,94.0,94.01,93.66,93.74,39300.836
2011-08-02 12:50:00,93.69,93.76,93.44,93.44,22473.12995331669,93.69,93.76,93.44,93.44,22473.13
2011-08-02 12:55:00,93.44,93.64,93.44,93.46,12593.638041472152,93.44,93.64,93.44,93.46,12593.638
2011-08-02 13:00:00,93.44,93.6,93.4,93.49,9553.79437628922,93.44,93.6,93.4,93.49,9553.7944
2011-08-02 13:05:00,93.49,93.55,93.39,93.54,9553.79437628922,93.49,93.55,93.39,93.54,9553.7944
2011-08-02 13:10:00,93.53,93.53,93.22,93.26,9336.662685919013,93.53,93.53,93.22,93.26,9336.6627
2011-08-02 13:15:00,93.28,93.53,93.27,93.43,8142.438388882858,93.28,93.53,93.27,93.43,8142.4384
2011-08-02 13:20:00,93.42,93.45,93.23,93.27,30398.43665182933,93.42,93.45,93.23,93.27,30398.4367
2011-08-02 13:25:00,93.3,93.33,93.15,93.16,10313.755292584952,93.3,93.33,93.15,93.16,10313.7553
2011-08-02 13:30:00,93.17,93.19,92.98,93.03,12919.335577027468,93.17,93.19,92.98,93.03,12919.3356
2011-08-02 13:35:00,93.03,93.03,92.81,92.89,36260.992291824994,93.03,93.03,92.81,92.89,36260.9923
2011-08-02 13:40:00,92.87,92.91,92.69,92.77,25838.671154054937,92.87,92.91,92.69,92.77,25838.6712
2011-08-02 13:45:00,92.8,92.82,92.63,92.71,12267.940505916838,92.8,92.82,92.63,92.71,12267.9405
2011-08-02 13:50:00,92.71,92.71,92.45,92.52,17804.798610357182,92.71,92.71,92.45,92.52,17804.7986
2011-08-02 13:55:00,92.49,92.49,92.07,92.11,23775.920095537946,92.49,92.49,92.07,92.11,23775.9201
2011-08-02 14:00:00,92.11,92.37,92.08,92.37,14113.55987406362,92.11,92.37,92.08,92.37,14113.5599
2011-08-02 14:05:00,92.39,92.52,92.38,92.4,17153.403539246552,92.39,92.52,92.38,92.4,17153.4035
2011-08-02 14:10:00,92.48,92.75,92.48,92.75,11290.847899250895,92.48,92.75,92.48,92.75,11290.8479
2011-08-02 14:15:00,92.73,92.89,92.67,92.89,8793.833459993486,92.73,92.89,92.67,92.89,8793.8335
2011-08-02 14:20:00,92.9,92.9,92.68,92.68,30941.26587775486,92.9,92.9,92.68,92.68,30941.2659
2011-08-02 14:25:00,92.72,92.72,92.58,92.65,14764.95494517425,92.72,92.72,92.58,92.65,14764.9549
2011-08-02 14:30:00,92.63,92.72,92.59,92.64,15959.1792422104,92.63,92.72,92.59,92.64,15959.1792
2011-08-02 14:35:00,92.62,92.67,92.62,92.62,6622.516556291391,92.62,92.67,92.62,92.62,6622.5166
2011-08-02 14:40:00,92.62,92.65,92.49,92.52,12810.769731842363,92.62,92.65,92.49,92.52,12810.7697
2011-08-02 14:45:00,92.53,92.64,92.52,92.53,15959.1792422104,92.53,92.64,92.52,92.53,15959.1792
2011-08-02 14:50:00,92.52,92.61,92.51,92.55,24427.31516664857,92.52,92.61,92.51,92.55,24427.3152
2011-08-02 14:55:00,92.53,92.69,92.53,92.54,24535.88101183368,92.53,92.69,92.53,92.54,24535.881
2011-08-02 15:00:00,92.57,92.64,92.53,92.53,29312.77819997829,92.57,92.64,92.53,92.53,29312.7782
2011-08-02 15:05:00,92.54,92.72,92.53,92.67,20410.37889479969,92.54,92.72,92.53,92.67,20410.3789
2011-08-02 15:10:00,92.66,92.71,92.42,92.5,29095.64650960808,92.66,92.71,92.42,92.5,29095.6465
2011-08-02 15:15:00,92.51,92.67,92.41,92.43,57974.16132884595,92.51,92.67,92.41,92.43,57974.1613
2011-08-02 15:20:00,92.43,92.46,92.09,92.11,26164.368689610248,92.43,92.46,92.09,92.11,26164.3687
2011-08-02 15:25:00,92.11,92.15,91.95,92.11,39300.83595700793,92.11,92.15,91.95,92.11,39300.836
2011-08-02 15:30:00,92.11,92.38,92.11,92.31,52654.43491477581,92.11,92.38,92.11,92.31,52654.4349
2011-08-02 15:35:00,92.32,92.44,92.24,92.4,51025.94723699924,92.32,92.44,92.24,92.4,51025.9472
2011-08-02 15:40:00,92.39,92.39,91.98,92.12,66767.99478883944,92.39,92.39,91.98,92.12,66767.9948
2011-08-02 15:45:00,92.12,92.3,92.06,92.12,70676.3652155032,92.12,92.3,92.06,92.12,70676.3652
2011-08-02 15:50:00,92.13,92.14,91.8,91.96,81858.647269569,92.13,92.14,91.8,91.96,81858.6473
2011-08-02 15:55:00,91.98,91.99,91.69,91.84,145043.96916729998,91.98,91.99,91.69,91.84,145043.9692
2011-08-03 09:30:00,92.13,92.13,91.58,91.61,58516.99055477147,92.13,92.13,91.58,91.61,58516.9906
2011-08-03 09:35:00,91.56,91.64,90.78,90.95,40277.92856367387,91.56,91.64,90.78,90.95,40277.9286
2011-08-03 09:40:00,90.78,90.94,90.54,90.62,122462.27336879818,90.78,90.94,90.54,90.62,122462.2734
2011-08-03 09:45:00,90.66,90.72,90.13,90.4,68070.7849310607,90.66,90.72,90.13,90.4,68070.7849
2011-08-03 09:50:00,90.42,90.5,90.05,90.12,40386.49440885898,90.42,90.5,90.05,90.12,40386.4944
2011-08-03 09:55:00,90.19,90.25,89.93,89.95,37455.21658886115,90.19,90.25,89.93,89.95,37455.2166
2011-08-03 10:00:00,89.9,90.27,89.6,90.1,44946.25990663337,89.9,90.27,89.6,90.1,44946.2599
2011-08-03 10:05:00,90.07,90.07,89.7,89.82,18456.19368146781,90.07,90.07,89.7,89.82,18456.1937
2011-08-03 10:10:00,89.81,89.9,89.61,89.66,35501.03137552926,89.81,89.9,89.61,89.66,35501.0314
2011-08-03 10:15:00,89.7,89.7,89.25,89.34,45706.22082292911,89.7,89.7,89.25,89.34,45706.2208
2011-08-03 10:20:00,89.35,89.35,88.9,89.0,55694.27857995874,89.35,89.35,88.9,89.0,55694.2786
2011-08-03 10:25:00,89.01,89.25,88.99,89.16,19216.154597763543,89.01,89.25,88.99,89.16,19216.1546
2011-08-03 10:30:00,89.13,89.19,88.54,88.54,45271.95744218869,89.13,89.19,88.54,88.54,45271.9574
2011-08-03 10:35:00,88.58,88.7,88.08,88.36,53522.96167625665,88.58,88.7,88.08,88.36,53522.9617
2011-08-03 10:40:00,88.45,88.55,88.13,88.48,58842.68809032679,88.45,88.55,88.13,88.48,58842.6881
2011-08-03 10:45:00,88.47,88.47,88.22,88.35,67202.25816957986,88.47,88.47,88.22,88.35,67202.2582
2011-08-03 10:50:00,88.32,88.92,87.89,88.88,47660.406036261,88.32,88.92,87.89,88.88,47660.406
2011-08-03 10:55:00,88.94,89.43,88.83,89.42,85115.62262512214,88.94,89.43,88.83,89.42,85115.6226
2011-08-03 11:00:00,89.43,89.89,89.32,89.78,48420.36695255672,89.43,89.89,89.32,89.78,48420.367
2011-08-03 11:05:00,89.73,89.83,89.41,89.6,40386.49440885898,89.73,89.83,89.41,89.6,40386.4944
2011-08-03 11:10:00,89.58,89.95,89.56,89.95,39083.70426663772,89.58,89.95,89.56,89.95,39083.7043
2011-08-03 11:15:00,89.95,90.53,89.93,90.35,41472.15286071002,89.95,90.53,89.93,90.35,41472.1529
2011-08-03 11:20:00,90.33,90.6,90.25,90.59,66659.42894365433,90.33,90.6,90.25,90.59,66659.4289
2011-08-03 11:25:00,90.56,90.75,90.55,90.62,67745.08739550538,90.56,90.75,90.55,90.62,67745.0874
2011-08-03 11:30:00,90.6,90.75,90.29,90.29,26707.197915535773,90.6,90.75,90.29,90.29,26707.1979
2011-08-03 11:35:00,90.27,90.4,90.18,90.28,16067.745087395506,90.27,90.4,90.18,90.28,16067.7451
2011-08-03 11:40:00,90.22,90.25,89.85,90.02,30181.304961459125,90.22,90.25,89.85,90.02,30181.305
2011-08-03 11:45:00,90.03,90.16,89.9,89.95,7382.477472587125,90.03,90.16,89.9,89.95,7382.4775
2011-08-03 11:50:00,89.98,90.12,89.93,90.04,12702.203886657258,89.98,90.12,89.93,90.04,12702.2039
2011-08-03 11:55:00,90.04,90.12,89.89,89.96,12267.940505916838,90.04,90.12,89.89,89.96,12267.9405
2011-08-03 12:00:00,89.99,90.19,89.7,90.15,30398.43665182933,89.99,90.19,89.7,90.15,30398.4367
2011-08-03 12:05:00,90.16,90.29,90.07,90.29,18673.325371838026,90.16,90.29,90.07,90.29,18673.3254
2011-08-03 12:10:00,90.27,90.37,90.16,90.24,23233.09086961242,90.27,90.37,90.16,90.24,23233.0909
2011-08-03 12:15:00,90.24,90.29,90.08,90.1,20736.07643035501,90.24,90.29,90.08,90.1,20736.0764
2011-08-03 12:20:00,90.12,90.13,89.81,89.97,14004.994028878516,90.12,90.13,89.81,89.97,14004.994
2011-08-03 12:25:00,89.95,90.0,89.84,89.95,5753.989794810553,89.95,90.0,89.84,89.95,5753.9898
2011-08-03 12:30:00,89.95,89.95,89.8,89.84,6405.384865921182,89.95,89.95,89.8,89.84,6405.3849
2011-08-03 12:35:00,89.84,89.91,89.82,89.84,12919.335577027468,89.84,89.91,89.82,89.84,12919.3356
2011-08-03 12:40:00,89.83,89.83,89.72,89.81,10313.755292584952,89.83,89.83,89.72,89.81,10313.7553
2011-08-03 12:45:00,89.82,89.84,89.76,89.81,6405.384865921182,89.82,89.84,89.76,89.81,6405.3849
2011-08-03 12:50:00,89.79,90.0,89.77,89.84,15633.481706655088,89.79,90.0,89.77,89.84,15633.4817
2011-08-03 12:55:00,89.85,89.9,89.78,89.85,11182.282054065792,89.85,89.9,89.78,89.85,11182.2821
2011-08-03 13:00:00,89.84,89.9,89.73,89.73,19433.28628813376,89.84,89.9,89.73,89.73,19433.2863
2011-08-03 13:05:00,89.76,89.87,89.71,89.71,17153.403539246552,89.76,89.87,89.71,89.71,17153.4035
2011-08-03 13:10:00,89.7,89.72,89.65,89.71,33872.54369775269,89.7,89.72,89.65,89.71,33872.5437
2011-08-03 13:15:00,89.68,89.72,89.65,89.72,13245.033112582782,89.68,89.72,89.65,89.72,13245.0331
2011-08-03 13:20:00,89.7,89.9,89.7,89.89,56345.67365106937,89.7,89.9,89.7,89.89,56345.6737
2011-08-03 13:25:00,89.89,89.89,89.78,89.82,20193.24720442949,89.89,89.89,89.78,89.82,20193.2472
2011-08-03 13:30:00,89.82,90.27,89.8,90.27,25187.276082944307,89.82,90.27,89.8,90.27,25187.2761
2011-08-03 13:35:00,90.19,90.44,90.15,90.39,19107.58875257844,90.19,90.44,90.15,90.39,19107.5888
2011-08-03 13:40:00,90.42,90.66,90.38,90.59,33872.54369775269,90.42,90.66,90.38,90.59,33872.5437
2011-08-03 13:45:00,90.66,91.12,90.65,90.86,39952.23102811856,90.66,91.12,90.65,90.86,39952.231
2011-08-03 13:50:00,90.86,90.88,90.76,90.84,11073.716208880687,90.86,90.88,90.76,90.84,11073.7162
2011-08-03 13:55:00,90.82,90.87,90.68,90.8,9445.228531104114,90.82,90.87,90.68,90.8,9445.2285
2011-08-03 14:00:00,90.83,91.0,90.8,90.94,14113.55987406362,90.83,91.0,90.8,90.94,14113.5599
2011-08-03 14:05:00,90.96,91.01,90.72,90.72,11182.282054065792,90.96,91.01,90.72,90.72,11182.2821
2011-08-03 14:10:00,90.77,90.86,90.67,90.85,14547.82325480404,90.77,90.86,90.67,90.85,14547.8233
2011-08-03 14:15:00,90.88,90.89,90.62,90.62,14222.125719248725,90.88,90.89,90.62,90.62,14222.1257
2011-08-03 14:20:00,90.63,90.78,90.6,90.72,12919.335577027468,90.63,90.78,90.6,90.72,12919.3356
2011-08-03 14:25:00,90.71,90.76,90.49,90.57,33546.84616219738,90.71,90.76,90.49,90.57,33546.8462
2011-08-03 14:30:00,90.58,90.7,90.54,90.59,12593.638041472152,90.58,90.7,90.54,90.59,12593.638
2011-08-03 14:35:00,90.56,90.68,90.51,90.53,9879.491911844534,90.56,90.68,90.51,90.53,9879.4919
2011-08-03 14:40:00,90.54,90.8,90.54,90.69,10422.321137770055,90.54,90.8,90.54,90.69,10422.3211
2011-08-03 14:45:00,90.68,90.87,90.58,90.87,21604.60319183585,90.68,90.87,90.58,90.87,21604.6032
2011-08-03 14:50:00,90.86,91.11,90.84,91.1,69373.57507328194,90.86,91.11,90.84,91.1,69373.5751
2011-08-03 14:55:00,91.08,91.13,91.04,91.13,38758.0067310824,91.08,91.13,91.04,91.13,38758.0067
2011-08-03 15:00:00,91.12,91.33,91.01,91.08,34741.070459233524,91.12,91.33,91.01,91.08,34741.0705
2011-08-03 15:05:00,91.11,91.11,90.85,90.85,18564.75952665292,91.11,91.11,90.85,90.85,18564.7595
2011-08-03 15:10:00,90.89,91.0,90.83,90.88,11073.716208880687,90.89,91.0,90.83,90.88,11073.7162
2011-08-03 15:15:00,90.87,91.22,90.87,91.17,14982.086635544458,90.87,91.22,90.87,91.17,14982.0866
2011-08-03 15:20:00,91.13,91.31,91.03,91.06,42449.24546737597,91.13,91.31,91.03,91.06,42449.2455
2011-08-03 15:25:00,91.08,91.09,90.93,90.97,21604.60319183585,91.08,91.09,90.93,90.97,21604.6032
2011-08-03 15:30:00,90.97,91.03,90.87,90.89,29312.77819997829,90.97,91.03,90.87,90.89,29312.7782
2011-08-03 15:35:00,90.88,91.05,90.81,91.03,28227.11974812724,90.88,91.05,90.81,91.03,28227.1197
2011-08-03 15:40:00,91.01,91.28,90.95,91.05,23558.788405167736,91.01,91.28,90.95,91.05,23558.7884
2011-08-03 15:45:00,91.07,91.15,90.89,90.98,49506.025404407774,91.07,91.15,90.89,90.98,49506.0254
2011-08-03 15:50:00,91.0,91.13,90.97,91.1,57648.46379329063,91.0,91.13,90.97,91.1,57648.4638
2011-08-03 15:55:00,91.11,91.16,90.95,90.99,76756.05254586907,91.11,91.16,90.95,90.99,76756.0525
2011-08-04 09:30:00,89.78,89.97,88.84,89.21,39409.40180219303,89.78,89.97,88.84,89.21,39409.4018
2011-08-04 09:35:00,89.13,89.32,88.89,89.31,14764.95494517425,89.13,89.32,88.89,89.31,14764.9549
2011-08-04 09:40:00,89.25,89.37,89.07,89.17,11182.282054065792,89.25,89.37,89.07,89.17,11182.2821
2011-08-04 09:45:00,89.19,89.19,88.45,88.45,34523.938768863314,89.19,89.19,88.45,88.45,34523.9388
2011-08-04 09:50:00,88.49,88.55,88.21,88.44,24427.31516664857,88.49,88.55,88.21,88.44,24427.3152
2011-08-04 09:55:00,88.53,88.86,88.47,88.8,17913.364455542287,88.53,88.86,88.47,88.8,17913.3645
2011-08-04 10:00:00,88.75,88.89,88.71,88.82,20844.642275540114,88.75,88.89,88.71,88.82,20844.6423
2011-08-04 10:05:00,88.82,89.0,88.78,88.89,81532.94973401369,88.82,89.0,88.78,88.89,81532.9497
2011-08-04 10:10:00,88.94,88.94,88.58,88.75,17696.232765172077,88.94,88.94,88.58,88.75,17696.2328
2011-08-04 10:15:00,88.69,88.69,88.23,88.27,13896.42818369341,88.69,88.69,88.23,88.27,13896.4282
2011-08-04 10:20:00,88.26,88.64,88.16,88.63,45814.78666811421,88.26,88.64,88.16,88.63,45814.7867
2011-08-04 10:25:00,88.64,88.91,88.62,88.78,32786.88524590164,88.64,88.91,88.62,88.78,32786.8852
2011-08-04 10:30:00,88.79,88.96,88.73,88.86,31809.792639235697,88.79,88.96,88.73,88.86,31809.7926
2011-08-04 10:35:00,88.84,88.96,88.62,88.75,18130.496145912497,88.84,88.96,88.62,88.75,18130.4961
2011-08-04 10:40:00,88.74,88.74,88.18,88.31,23233.09086961242,88.74,88.74,88.18,88.31,23233.0909
2011-08-04 10:45:00,88.28,88.28,87.98,88.23,17479.101074801867,88.28,88.28,87.98,88.23,17479.1011
2011-08-04 10:50:00,88.23,88.23,87.84,87.94,11182.282054065792,88.23,88.23,87.84,87.94,11182.2821
2011-08-04 10:55:00,88.0,88.11,87.87,88.0,33221.14862664206,88.0,88.11,87.87,88.0,33221.1486
2011-08-04 11:00:00,88.02,88.08,87.85,88.01,34089.675388122894,88.02,88.08,87.85,88.01,34089.6754
2011-08-04 11:05:00,88.03,88.14,87.91,88.08,18673.325371838026,88.03,88.14,87.91,88.08,18673.3254
2011-08-04 11:10:00,88.08,88.09,87.62,87.88,110628.59624362177,88.08,88.09,87.62,87.88,110628.5962
2011-08-04 11:15:00,87.92,88.14,87.82,88.04,47117.57681033547,87.92,88.14,87.82,88.04,47117.5768
2011-08-04 11:20:00,88.0,88.0,87.28,87.32,27684.29052220172,88.0,88.0,87.28,87.32,27684.2905
2011-08-04 11:25:00,87.24,87.9,87.02,87.2,191184.4533709695,87.24,87.9,87.02,87.2,191184.4534
2011-08-04 11:30:00,87.23,87.62,87.23,87.62,28444.25143849745,87.23,87.62,87.23,87.62,28444.2514
2011-08-04 11:35:00,87.62,87.62,87.27,87.29,10965.150363695582,87.62,87.62,87.27,87.29,10965.1504
2011-08-04 11:40:00,87.27,87.27,86.76,87.01,41472.15286071002,87.27,87.27,86.76,87.01,41472.1529
2011-08-04 11:45:00,86.95,86.96,86.12,86.38,51894.47399848008,86.95,86.96,86.12,86.38,51894.474
2011-08-04 11:50:00,86.4,86.56,86.27,86.41,42992.07469330149,86.4,86.56,86.27,86.41,42992.0747
2011-08-04 11:55:00,86.45,86.71,86.43,86.6,39952.23102811856,86.45,86.71,86.43,86.6,39952.231
2011-08-04 12:00:00,86.58,86.98,86.58,86.87,37020.95320812073,86.58,86.98,86.58,86.87,37020.9532
2011-08-04 12:05:00,86.88,87.24,86.84,87.1,28552.817283682554,86.88,87.24,86.84,87.1,28552.8173
2011-08-04 12:10:00,87.07,87.43,87.02,87.34,19216.154597763543,87.07,87.43,87.02,87.34,19216.1546
2011-08-04 12:15:00,87.38,87.38,87.19,87.2,27901.422212571924,87.38,87.38,87.19,87.2,27901.4222
2011-08-04 12:20:00,87.18,87.28,87.07,87.1,33872.54369775269,87.18,87.28,87.07,87.1,33872.5437
2011-08-04 12:25:00,87.08,87.46,86.96,87.33,48420.36695255672,87.08,87.46,86.96,87.33,48420.367
2011-08-04 12:30:00,87.37,87.96,87.34,87.96,27250.02714146129,87.37,87.96,87.34,87.96,27250.0271
2011-08-04 12:35:00,87.95,88.2,87.95,88.18,30398.43665182933,87.95,88.2,87.95,88.18,30398.4367
2011-08-04 12:40:00,88.22,88.4,88.22,88.3,23558.788405167736,88.22,88.4,88.22,88.3,23558.7884
2011-08-04 12:45:00,88.33,88.41,88.26,88.3,32461.187710346327,88.33,88.41,88.26,88.3,32461.1877
2011-08-04 12:50:00,88.31,88.65,88.25,88.58,46031.91835848442,88.31,88.65,88.25,88.58,46031.9184
2011-08-04 12:55:00,88.61,88.62,88.36,88.36,30832.700032569755,88.61,88.62,88.36,88.36,30832.7
2011-08-04 13:00:00,88.36,88.61,88.28,88.34,11073.716208880687,88.36,88.61,88.28,88.34,11073.7162
2011-08-04 13:05:00,88.34,88.51,88.32,88.38,18564.75952665292,88.34,88.51,88.32,88.38,18564.7595
2011-08-04 13:10:00,88.41,88.52,88.25,88.3,71327.76028661383,88.41,88.52,88.25,88.3,71327.7603
2011-08-04 13:15:00,88.31,88.31,88.2,88.28,23884.48594072305,88.31,88.31,88.2,88.28,23884.4859
2011-08-04 13:20:00,88.26,88.47,88.26,88.36,16610.57431332103,88.26,88.47,88.26,88.36,16610.5743
2011-08-04 13:25:00,88.43,88.59,88.4,88.53,14656.389099989145,88.43,88.59,88.4,88.53,14656.3891
2011-08-04 13:30:00,88.52,88.54,88.28,88.31,12919.335577027468,88.52,88.54,88.28,88.31,12919.3356
2011-08-04 13:35:00,88.21,88.26,88.08,88.14,7165.345782216915,88.21,88.26,88.08,88.14,7165.3458
2011-08-04 13:40:00,88.08,88.22,87.83,87.88,13787.862338508306,88.08,88.22,87.83,87.88,13787.8623
2011-08-04 13:45:00,87.88,87.88,87.57,87.63,20518.944739984803,87.88,87.88,87.57,87.63,20518.9447
2011-08-04 13:50:00,87.62,87.69,87.57,87.6,19650.417978503963,87.62,87.69,87.57,87.6,19650.418
2011-08-04 13:55:00,87.58,87.71,87.46,87.58,40820.7577895994,87.58,87.71,87.46,87.58,40820.7578
2011-08-04 14:00:00,87.53,87.61,87.11,87.3,43209.2063836717,87.53,87.61,87.11,87.3,43209.2064
2011-08-04 14:05:00,87.3,87.35,87.02,87.13,18021.930300727392,87.3,87.35,87.02,87.13,18021.9303
2011-08-04 14:10:00,87.08,87.19,86.68,86.75,33112.58278145696,87.08,87.19,86.68,86.75,33112.5828
2011-08-04 14:15:00,86.73,86.93,86.65,86.77,19433.28628813376,86.73,86.93,86.65,86.77,19433.2863
2011-08-04 14:20:00,86.71,86.87,86.59,86.65,17044.837694061447,86.71,86.87,86.59,86.65,17044.8377
2011-08-04 14:25:00,86.59,86.59,86.4,86.49,19433.28628813376,86.59,86.59,86.4,86.49,19433.2863
2011-08-04 14:30:00,86.5,86.85,86.46,86.83,13462.164802952992,86.5,86.85,86.46,86.83,13462.1648
2011-08-04 14:35:00,86.81,86.97,86.73,86.86,14330.69156443383,86.81,86.97,86.73,86.86,14330.6916
2011-08-04 14:40:00,86.87,87.03,86.85,86.93,13136.467267397677,86.87,87.03,86.85,86.93,13136.4673
2011-08-04 14:45:00,86.97,87.15,86.79,87.09,16719.140158506136,86.97,87.15,86.79,87.09,16719.1402
2011-08-04 14:50:00,87.12,87.28,87.09,87.2,20193.24720442949,87.12,87.28,87.09,87.2,20193.2472
2011-08-04 14:55:00,87.19,87.24,86.92,86.93,28335.685593312344,87.19,87.24,86.92,86.93,28335.6856
2011-08-04 15:00:00,86.9,87.0,86.75,86.91,67093.69232439475,86.9,87.0,86.75,86.91,67093.6923
2011-08-04 15:05:00,86.9,87.08,86.82,87.04,22798.827488872,86.9,87.08,86.82,87.04,22798.8275
2011-08-04 15:10:00,87.06,87.21,87.05,87.15,37455.21658886115,87.06,87.21,87.05,87.15,37455.2166
2011-08-04 15:15:00,87.15,87.27,86.99,87.15,93909.45608511564,87.15,87.27,86.99,87.15,93909.4561
2011-08-04 15:20:00,87.15,87.27,86.83,86.83,98794.91911844534,87.15,87.27,86.83,86.83,98794.9191
2011-08-04 15:25:00,86.83,86.83,86.22,86.22,33546.84616219738,86.83,86.83,86.22,86.22,33546.8462
2011-08-04 15:30:00,86.23,86.44,86.08,86.12,72521.98458364999,86.23,86.44,86.08,86.12,72521.9846
2011-08-04 15:35:00,86.11,86.29,86.05,86.11,63511.01943328629,86.11,86.29,86.05,86.11,63511.0194
2011-08-04 15:40:00,86.09,86.16,85.78,85.86,39952.23102811856,86.09,86.16,85.78,85.86,39952.231
2011-08-04 15:45:00,85.83,86.02,85.66,85.9,92389.53425252416,85.83,86.02,85.66,85.9,92389.5343
2011-08-04 15:50:00,85.9,85.94,85.37,85.46,117251.11279991316,85.9,85.94,85.37,85.46,117251.1128
2011-08-04 15:55:00,85.48,85.61,85.2,85.25,177722.28856801652,85.48,85.61,85.2,85.25,177722.2886
2011-08-05 09:30:00,86.01,86.83,85.84,86.67,55368.58104440344,86.01,86.83,85.84,86.67,55368.581
2011-08-05 09:35:00,86.7,86.97,86.44,86.7,86418.4127673434,86.7,86.97,86.44,86.7,86418.4128
2011-08-05 09:40:00,86.62,86.78,85.51,85.99,52111.605688850286,86.62,86.78,85.51,85.99,52111.6057
2011-08-05 09:45:00,85.95,86.0,84.81,84.81,38649.4408858973,85.95,86.0,84.81,84.81,38649.4409
2011-08-05 09:50:00,84.96,85.0,84.01,84.04,77190.31592660949,84.96,85.0,84.01,84.04,77190.3159
2011-08-05 09:55:00,84.04,84.81,83.82,84.7,75670.39409401802,84.04,84.81,83.82,84.7,75670.3941
2011-08-05 10:00:00,84.73,85.0,84.35,84.76,46466.18173922484,84.73,85.0,84.35,84.76,46466.1817
2011-08-05 10:05:00,84.71,85.34,84.61,85.27,51677.34230810987,84.71,85.34,84.61,85.27,51677.3423
2011-08-05 10:10:00,85.27,85.4,84.81,85.24,23233.09086961242,85.27,85.4,84.81,85.24,23233.0909
2011-08-05 10:15:00,85.14,86.04,85.09,86.01,19433.28628813376,85.14,86.04,85.09,86.01,19433.2863
2011-08-05 10:20:00,86.04,86.48,85.87,86.45,34089.675388122894,86.04,86.48,85.87,86.45,34089.6754
2011-08-05 10:25:00,86.45,86.56,86.27,86.36,35283.89968515905,86.45,86.56,86.27,86.36,35283.8997
2011-08-05 10:30:00,86.29,86.48,85.99,86.3,18456.19368146781,86.29,86.48,85.99,86.3,18456.1937
2011-08-05 10:35:00,86.31,86.39,85.89,86.16,13787.862338508306,86.31,86.39,85.89,86.16,13787.8623
2011-08-05 10:40:00,86.2,86.2,85.77,86.01,15850.613397025296,86.2,86.2,85.77,86.01,15850.6134
2011-08-05 10:45:00,85.94,86.0,85.46,85.6,22255.99826294648,85.94,86.0,85.46,85.6,22255.9983
2011-08-05 10:50:00,85.61,85.93,85.47,85.72,11833.67712517642,85.61,85.93,85.47,85.72,11833.6771
2011-08-05 10:55:00,85.66,85.69,85.37,85.67,41255.02117033981,85.66,85.69,85.37,85.67,41255.0212
2011-08-05 11:00:00,85.72,85.72,85.05,85.16,46574.747584409946,85.72,85.72,85.05,85.16,46574.7476
2011-08-05 11:05:00,85.14,85.26,84.91,85.19,31158.39756812507,85.14,85.26,84.91,85.19,31158.3976
2011-08-05 11:10:00,85.05,85.17,84.85,85.05,59819.780696992726,85.05,85.17,84.85,85.05,59819.7807
2011-08-05 11:15:00,85.08,85.16,84.6,84.78,21821.73488220606,85.08,85.16,84.6,84.78,21821.7349
2011-08-05 11:20:00,84.75,84.75,84.19,84.49,16719.140158506136,84.75,84.75,84.19,84.49,16719.1402
2011-08-05 11:25:00,84.49,85.27,84.38,84.7,36803.82151775052,84.49,85.27,84.38,84.7,36803.8215
2011-08-05 11:30:00,84.7,85.11,84.51,85.09,17913.364455542287,84.7,85.11,84.51,85.09,17913.3645
2011-08-05 11:35:00,84.95,85.0,84.75,84.9,54391.48843773749,84.95,85.0,84.75,84.9,54391.4884
2011-08-05 11:40:00,84.92,84.98,84.38,84.6,40820.7577895994,84.92,84.98,84.38,84.6,40820.7578
2011-08-05 11:45:00,84.6,84.64,83.94,83.94,43969.16729996744,84.6,84.64,83.94,83.94,43969.1673
2011-08-05 11:50:00,84.02,84.24,83.82,83.84,33112.58278145696,84.02,84.24,83.82,83.84,33112.5828
2011-08-05 11:55:00,83.84,83.86,83.12,83.43,43209.2063836717,83.84,83.86,83.12,83.43,43209.2064
2011-08-05 12:00:00,83.39,83.61,83.33,83.52,30181.304961459125,83.39,83.61,83.33,83.52,30181.305
2011-08-05 12:05:00,83.51,83.88,83.34,83.87,14764.95494517425,83.51,83.88,83.34,83.87,14764.9549
2011-08-05 12:10:00,83.89,84.6,83.88,84.17,43534.90391922701,83.89,84.6,83.88,84.17,43534.9039
2011-08-05 12:15:00,84.24,85.01,84.24,84.63,34523.938768863314,84.24,85.01,84.24,84.63,34523.9388
2011-08-05 12:20:00,84.58,84.73,84.24,84.73,16610.57431332103,84.58,84.73,84.24,84.73,16610.5743
2011-08-05 12:25:00,84.73,84.84,84.27,84.33,18347.627836282707,84.73,84.84,84.27,84.33,18347.6278
2011-08-05 12:30:00,84.34,84.75,84.3,84.64,13245.033112582782,84.34,84.75,84.3,84.64,13245.0331
2011-08-05 12:35:00,84.63,85.52,84.63,85.27,29529.9098903485,84.63,85.52,84.63,85.27,29529.9099
2011-08-05 12:40:00,85.28,85.61,84.95,85.6,34741.070459233524,85.28,85.61,84.95,85.6,34741.0705
2011-08-05 12:45:00,85.57,85.75,85.1,85.42,50700.24970144393,85.57,85.75,85.1,85.42,50700.2497
2011-08-05 12:50:00,85.4,85.88,85.15,85.26,55585.71273477364,85.4,85.88,85.15,85.26,55585.7127
2011-08-05 12:55:00,85.26,85.69,85.03,85.23,117576.81033546849,85.26,85.69,85.03,85.23,117576.8103
2011-08-05 13:00:00,85.23,85.82,85.18,85.18,28878.51481923787,85.23,85.82,85.18,85.18,28878.5148
2011-08-05 13:05:00,85.27,85.51,84.85,85.29,22690.261643686896,85.27,85.51,84.85,85.29,22690.2616
2011-08-05 13:10:00,85.31,85.64,85.25,85.5,14982.086635544458,85.31,85.64,85.25,85.5,14982.0866
2011-08-05 13:15:00,85.55,85.95,85.54,85.95,9662.360221474324,85.55,85.95,85.54,85.95,9662.3602
2011-08-05 13:20:00,85.94,86.11,85.89,85.89,11507.979589621104,85.94,86.11,85.89,85.89,11507.9796
2011-08-05 13:25:00,85.86,86.15,85.75,86.15,45597.654977744,85.86,86.15,85.75,86.15,45597.655
2011-08-05 13:30:00,86.15,86.19,86.04,86.1,26815.76376072088,86.15,86.19,86.04,86.1,26815.7638
2011-08-05 13:35:00,86.12,86.22,86.01,86.1,36152.42644663989,86.12,86.22,86.01,86.1,36152.4264
2011-08-05 13:40:00,86.12,86.21,85.97,86.16,53740.09336662686,86.12,86.21,85.97,86.16,53740.0934
2011-08-05 13:45:00,86.21,86.48,86.01,86.48,18239.0619910976,86.21,86.48,86.01,86.48,18239.062
2011-08-05 13:50:00,86.48,87.04,86.42,86.87,37346.65074367605,86.48,87.04,86.42,86.87,37346.6507
2011-08-05 13:55:00,86.85,86.91,86.5,86.61,22798.827488872,86.85,86.91,86.5,86.61,22798.8275
2011-08-05 14:00:00,86.59,86.65,86.31,86.46,31375.52925849528,86.59,86.65,86.31,86.46,31375.5293
2011-08-05 14:05:00,86.46,86.46,86.06,86.1,16610.57431332103,86.46,86.46,86.06,86.1,16610.5743
2011-08-05 14:10:00,86.09,86.33,85.84,86.26,17153.403539246552,86.09,86.33,85.84,86.26,17153.4035
2011-08-05 14:15:00,86.26,86.26,85.98,86.11,27684.29052220172,86.26,86.26,85.98,86.11,27684.2905
2011-08-05 14:20:00,86.11,86.54,86.1,86.36,20410.37889479969,86.11,86.54,86.1,86.36,20410.3789
2011-08-05 14:25:00,86.43,86.43,86.21,86.24,12919.335577027468,86.43,86.43,86.21,86.24,12919.3356
2011-08-05 14:30:00,86.25,86.25,85.91,86.06,13570.730648138097,86.25,86.25,85.91,86.06,13570.7306
2011-08-05 14:35:00,86.08,86.26,86.0,86.22,12050.80881554663,86.08,86.26,86.0,86.22,12050.8088
2011-08-05 14:40:00,86.25,86.25,86.02,86.14,12702.203886657258,86.25,86.25,86.02,86.14,12702.2039
2011-08-05 14:45:00,86.13,86.13,85.78,85.8,17153.403539246552,86.13,86.13,85.78,85.8,17153.4035
2011-08-05 14:50:00,85.78,85.78,85.38,85.51,20518.944739984803,85.78,85.78,85.38,85.51,20518.9447
2011-08-05 14:55:00,85.52,85.6,85.33,85.52,22798.827488872,85.52,85.6,85.33,85.52,22798.8275
2011-08-05 15:00:00,85.53,85.72,85.3,85.4,23558.788405167736,85.53,85.72,85.3,85.4,23558.7884
2011-08-05 15:05:00,85.38,85.38,84.63,84.81,32461.187710346327,85.38,85.38,84.63,84.81,32461.1877
2011-08-05 15:10:00,84.85,85.4,84.77,85.29,23993.05178590816,84.85,85.4,84.77,85.29,23993.0518
2011-08-05 15:15:00,85.28,85.44,85.12,85.28,26055.802844425143,85.28,85.44,85.12,85.28,26055.8028
2011-08-05 15:20:00,85.21,85.52,85.16,85.48,15742.04755184019,85.21,85.52,85.16,85.48,15742.0476
2011-08-05 15:25:00,85.48,85.54,85.26,85.31,59168.385625882096,85.48,85.54,85.26,85.31,59168.3856
2011-08-05 15:30:00,85.31,85.69,85.29,85.61,44511.99652589296,85.31,85.69,85.29,85.61,44511.9965
2011-08-05 15:35:00,85.6,86.1,85.51,86.02,37238.08489849094,85.6,86.1,85.51,86.02,37238.0849
2011-08-05 15:40:00,86.04,86.24,85.98,86.07,42340.67962219086,86.04,86.24,85.98,86.07,42340.6796
2011-08-05 15:45:00,86.06,86.06,85.66,85.8,71544.89197698404,86.06,86.06,85.66,85.8,71544.892
2011-08-05 15:50:00,85.82,85.89,85.58,85.89,102051.89447399849,85.82,85.89,85.58,85.89,102051.8945
2011-08-05 15:55:00,85.91,86.06,85.77,85.8,162631.63608728696,85.91,86.06,85.77,85.8,162631.6361
2011-08-08 09:30:00,84.09,86.37,84.08,86.24,103897.51384214529,84.09,86.37,84.08,86.24,103897.5138
2011-08-08 09:35:00,86.41,86.46,85.85,86.09,38758.0067310824,86.41,86.46,85.85,86.09,38758.0067
2011-08-08 09:40:00,85.96,86.25,85.24,85.31,75453.26240364781,85.96,86.25,85.24,85.31,75453.2624
2011-08-08 09:45:00,85.2,85.26,84.55,84.81,54282.92259255239,85.2,85.26,84.55,84.81,54282.9226
2011-08-08 09:50:00,84.85,85.16,84.53,84.66,61122.57083921399,84.85,85.16,84.53,84.66,61122.5708
2011-08-08 09:55:00,84.61,85.7,84.4,84.72,62099.66344587993,84.61,85.7,84.4,84.72,62099.6634
2011-08-08 10:00:00,84.74,85.25,84.74,84.91,47986.10357181631,84.74,85.25,84.74,84.91,47986.1036
2011-08-08 10:05:00,84.87,85.09,84.77,84.86,26924.329605905983,84.87,85.09,84.77,84.86,26924.3296
2011-08-08 10:10:00,84.8,84.82,84.31,84.34,62533.92682662035,84.8,84.82,84.31,84.34,62533.9268
2011-08-08 10:15:00,84.27,84.31,83.56,83.81,49831.72293996309,84.27,84.31,83.56,83.81,49831.7229
2011-08-08 10:20:00,83.83,83.83,83.47,83.79,87612.63706437955,83.83,83.83,83.47,83.79,87612.6371
2011-08-08 10:25:00,83.7,83.77,83.21,83.21,47226.142655520576,83.7,83.77,83.21,83.21,47226.1427
2011-08-08 10:30:00,83.29,83.49,83.09,83.32,49831.72293996309,83.29,83.49,83.09,83.32,49831.7229
2011-08-08 10:35:00,83.28,83.38,82.65,83.0,79253.06698512648,83.28,83.38,82.65,83.0,79253.067
2011-08-08 10:40:00,83.04,83.08,82.82,82.95,68939.31169254152,83.04,83.08,82.82,82.95,68939.3117
2011-08-08 10:45:00,82.9,83.54,82.52,83.54,38975.13842145261,82.9,83.54,82.52,83.54,38975.1384
2011-08-08 10:50:00,83.48,83.6,83.35,83.49,48746.06448811204,83.48,83.6,83.35,83.49,48746.0645
2011-08-08 10:55:00,83.49,83.49,82.74,82.85,36043.860601454784,83.49,83.49,82.74,82.85,36043.8606
2011-08-08 11:00:00,82.84,83.18,82.64,83.18,27684.29052220172,82.84,83.18,82.64,83.18,27684.2905
2011-08-08 11:05:00,83.11,83.74,83.11,83.68,31049.831722939965,83.11,83.74,83.11,83.68,31049.8317
2011-08-08 11:10:00,83.69,84.08,83.64,83.78,38106.61165997177,83.69,84.08,83.64,83.78,38106.6117
2011-08-08 11:15:00,83.76,83.95,83.57,83.6,58734.12224514168,83.76,83.95,83.57,83.6,58734.1222
2011-08-08 11:20:00,83.63,83.65,82.88,83.0,57974.16132884595,83.63,83.65,82.88,83.0,57974.1613
2011-08-08 11:25:00,82.97,83.06,82.71,82.99,25078.7102377592,82.97,83.06,82.71,82.99,25078.7102
2011-08-08 11:30:00,82.95,82.96,82.61,82.71,24101.61763109326,82.95,82.96,82.61,82.71,24101.6176
2011-08-08 11:35:00,82.74,82.81,82.36,82.43,31375.52925849528,82.74,82.81,82.36,82.43,31375.5293
2011-08-08 11:40:00,82.44,82.77,82.34,82.4,23341.65671479753,82.44,82.77,82.34,82.4,23341.6567
2011-08-08 11:45:00,82.36,82.53,82.24,82.53,20953.20812072522,82.36,82.53,82.24,82.53,20953.2081
2011-08-08 11:50:00,82.55,82.62,82.29,82.46,17044.837694061447,82.55,82.62,82.29,82.46,17044.8377
2011-08-08 11:55:00,82.44,82.56,82.25,82.35,20410.37889479969,82.44,82.56,82.25,82.35,20410.3789
2011-08-08 12:00:00,82.33,82.39,81.77,81.77,41580.71870589512,82.33,82.39,81.77,81.77,41580.7187
2011-08-08 12:05:00,81.83,81.96,81.58,81.66,74150.47226142656,81.83,81.96,81.58,81.66,74150.4723
2011-08-08 12:10:00,81.67,81.72,81.47,81.6,60145.47823254804,81.67,81.72,81.47,81.6,60145.4782
2011-08-08 12:15:00,81.62,81.75,81.46,81.63,27358.592986646403,81.62,81.75,81.46,81.63,27358.593
2011-08-08 12:20:00,81.7,82.02,81.57,81.91,19433.28628813376,81.7,82.02,81.57,81.91,19433.2863
2011-08-08 12:25:00,81.96,81.96,81.48,81.48,23775.920095537946,81.96,81.96,81.48,81.48,23775.9201
2011-08-08 12:30:00,81.52,81.63,81.44,81.47,40929.3236347845,81.52,81.63,81.44,81.47,40929.3236
2011-08-08 12:35:00,81.47,81.78,81.39,81.7,36695.25567256541,81.47,81.78,81.39,81.7,36695.2557
2011-08-08 12:40:00,81.77,82.29,81.75,82.13,25947.23699924004,81.77,82.29,81.75,82.13,25947.237
2011-08-08 12:45:00,82.13,82.37,82.07,82.28,14982.086635544458,82.13,82.37,82.07,82.28,14982.0866
2011-08-08 12:50:00,82.26,82.52,82.14,82.18,14873.520790359353,82.26,82.52,82.14,82.18,14873.5208
2011-08-08 12:55:00,82.25,82.41,82.13,82.28,19541.85213331886,82.25,82.41,82.13,82.28,19541.8521
2011-08-08 13:00:00,82.25,82.51,82.25,82.35,9988.05775702964,82.25,82.51,82.25,82.35,9988.0578
2011-08-08 13:05:00,82.3,82.36,82.01,82.09,16176.31093258061,82.3,82.36,82.01,82.09,16176.3109
2011-08-08 13:10:00,82.03,82.2,81.82,81.82,19867.549668874173,82.03,82.2,81.82,81.82,19867.5497
2011-08-08 13:15:00,81.84,81.93,81.66,81.82,14113.55987406362,81.84,81.93,81.66,81.82,14113.5599
2011-08-08 13:20:00,81.83,82.26,81.73,82.26,11942.242970361523,81.83,82.26,81.73,82.26,11942.243
2011-08-08 13:25:00,82.3,82.48,82.26,82.44,14547.82325480404,82.3,82.48,82.26,82.44,14547.8233
2011-08-08 13:30:00,82.4,82.48,82.22,82.36,14656.389099989145,82.4,82.48,82.22,82.36,14656.3891
2011-08-08 13:35:00,82.35,82.35,81.87,81.92,30832.700032569755,82.35,82.35,81.87,81.92,30832.7
2011-08-08 13:40:00,81.91,82.04,81.74,81.77,8685.267614808381,81.91,82.04,81.74,81.77,8685.2676
2011-08-08 13:45:00,81.77,81.88,81.43,81.55,22473.12995331669,81.77,81.88,81.43,81.55,22473.13
2011-08-08 13:50:00,81.63,82.27,81.6,82.06,44403.430680707854,81.63,82.27,81.6,82.06,44403.4307
2011-08-08 13:55:00,82.07,82.1,81.83,81.9,54825.75181847791,82.07,82.1,81.83,81.9,54825.7518
2011-08-08 14:00:00,81.84,82.15,81.75,82.15,40277.92856367387,81.84,82.15,81.75,82.15,40277.9286
2011-08-08 14:05:00,82.11,82.11,81.8,81.9,33004.01693627185,82.11,82.11,81.8,81.9,33004.0169
2011-08-08 14:10:00,81.92,82.21,81.68,81.68,27792.85636738682,81.92,82.21,81.68,81.68,27792.8564
2011-08-08 14:15:00,81.76,81.77,81.29,81.54,16393.44262295082,81.76,81.77,81.29,81.54,16393.4426
2011-08-08 14:20:00,81.56,81.66,80.93,80.95,43209.2063836717,81.56,81.66,80.93,80.95,43209.2064
2011-08-08 14:25:00,81.04,81.04,80.26,80.63,46249.05004885463,81.04,81.04,80.26,80.63,46249.05
2011-08-08 14:30:00,80.66,81.22,80.54,81.22,37238.08489849094,80.66,81.22,80.54,81.22,37238.0849
2011-08-08 14:35:00,81.14,81.32,80.93,80.99,24318.749321463467,81.14,81.32,80.93,80.99,24318.7493
2011-08-08 14:40:00,81.03,81.51,80.99,81.45,16067.745087395506,81.03,81.51,80.99,81.45,16067.7451
2011-08-08 14:45:00,81.34,81.52,80.98,81.36,37780.91412441646,81.34,81.52,80.98,81.36,37780.9141
2011-08-08 14:50:00,81.35,81.66,81.33,81.45,29421.344045163394,81.35,81.66,81.33,81.45,29421.344
2011-08-08 14:55:00,81.47,81.54,81.09,81.37,26924.329605905983,81.47,81.54,81.09,81.37,26924.3296
2011-08-08 15:00:00,81.4,81.57,81.31,81.57,39300.83595700793,81.4,81.57,81.31,81.57,39300.836
2011-08-08 15:05:00,81.57,82.42,81.43,82.36,60036.912387362936,81.57,82.42,81.43,82.36,60036.9124
2011-08-08 15:10:00,82.29,82.86,81.97,82.86,48420.36695255672,82.29,82.86,81.97,82.86,48420.367
2011-08-08 15:15:00,82.87,83.25,82.6,82.9,77081.75008142438,82.87,83.25,82.6,82.9,77081.7501
2011-08-08 15:20:00,82.94,83.41,82.79,83.3,97383.56313103896,82.94,83.41,82.79,83.3,97383.5631
2011-08-08 15:25:00,83.32,83.33,82.79,82.79,104983.17229399632,83.32,83.33,82.79,82.79,104983.1723
2011-08-08 15:30:00,82.79,82.95,82.23,82.3,66767.99478883944,82.79,82.95,82.23,82.3,66767.9948
2011-08-08 15:35:00,82.34,82.88,82.1,82.83,87178.37368363913,82.34,82.88,82.1,82.83,87178.3737
2011-08-08 15:40:00,82.81,82.97,82.33,82.39,56019.97611551406,82.81,82.97,82.33,82.39,56019.9761
2011-08-08 15:45:00,82.36,82.42,81.66,81.79,86309.8469221583,82.36,82.42,81.66,81.79,86309.8469
2011-08-08 15:50:00,81.73,81.87,81.26,81.53,139724.24275322983,81.73,81.87,81.26,81.53,139724.2428
2011-08-08 15:55:00,81.53,81.55,81.05,81.08,182716.3174465313,81.53,81.55,81.05,81.08,182716.3174
2011-08-09 09:30:00,80.05,83.41,79.96,81.47,130387.58006731085,80.05,83.41,79.96,81.47,130387.5801
2011-08-09 09:35:00,81.42,81.65,80.65,81.15,46249.05004885463,81.42,81.65,80.65,81.15,46249.05
2011-08-09 09:40:00,81.08,81.42,80.61,80.64,53848.659211811966,81.08,81.42,80.61,80.64,53848.6592
2011-08-09 09:45:00,80.67,80.93,80.53,80.61,48746.06448811204,80.67,80.93,80.53,80.61,48746.0645
2011-08-09 09:50:00,80.81,81.21,80.66,81.18,28987.08066442297,80.81,81.21,80.66,81.18,28987.0807
2011-08-09 09:55:00,81.17,82.48,81.15,82.25,100314.8409510368,81.17,82.48,81.15,82.25,100314.841
2011-08-09 10:00:00,82.39,82.71,82.11,82.5,68287.9166214309,82.39,82.71,82.11,82.5,68287.9166
2011-08-09 10:05:00,82.55,83.06,82.49,82.85,57974.16132884595,82.55,83.06,82.49,82.85,57974.1613
2011-08-09 10:10:00,82.88,83.3,82.61,83.27,60796.87330365867,82.88,83.3,82.61,83.27,60796.8733
2011-08-09 10:15:00,83.27,83.36,83.06,83.32,46140.484203669526,83.27,83.36,83.06,83.32,46140.4842
2011-08-09 10:20:00,83.28,83.41,82.88,82.95,49614.59124959288,83.28,83.41,82.88,82.95,49614.5912
2011-08-09 10:25:00,82.95,83.15,82.8,82.97,64705.24373032244,82.95,83.15,82.8,82.97,64705.2437
2011-08-09 10:30:00,82.99,83.41,82.65,83.33,56128.54196069916,82.99,83.41,82.65,83.33,56128.542
2011-08-09 10:35:00,83.35,83.41,83.07,83.07,34849.63630441863,83.35,83.41,83.07,83.07,34849.6363
2011-08-09 10:40:00,83.06,83.06,82.54,82.62,16719.140158506136,83.06,83.06,82.54,82.62,16719.1402
2011-08-09 10:45:00,82.56,83.17,82.56,83.04,11290.847899250895,82.56,83.17,82.56,83.04,11290.8479
2011-08-09 10:50:00,83.0,83.13,82.65,82.67,29855.60742590381,83.0,83.13,82.65,82.67,29855.6074
2011-08-09 10:55:00,82.6,82.79,82.48,82.57,52003.03984366518,82.6,82.79,82.48,82.57,52003.0398
2011-08-09 11:00:00,82.6,82.63,81.75,81.94,39735.09933774835,82.6,82.63,81.75,81.94,39735.0993
2011-08-09 11:05:00,81.93,82.31,81.9,81.94,21496.037346650744,81.93,82.31,81.9,81.94,21496.0373
2011-08-09 11:10:00,81.96,82.0,81.53,81.71,16610.57431332103,81.96,82.0,81.53,81.71,16610.5743
2011-08-09 11:15:00,81.71,82.19,81.7,82.14,30941.26587775486,81.71,82.19,81.7,82.14,30941.2659
2011-08-09 11:20:00,82.17,82.31,82.05,82.05,16610.57431332103,82.17,82.31,82.05,82.05,16610.5743
2011-08-09 11:25:00,82.06,82.46,82.03,82.43,19216.154597763543,82.06,82.46,82.03,82.43,19216.1546
2011-08-09 11:30:00,82.49,82.51,82.14,82.43,18021.930300727392,82.49,82.51,82.14,82.43,18021.9303
2011-08-09 11:35:00,82.38,82.44,82.24,82.33,18673.325371838026,82.38,82.44,82.24,82.33,18673.3254
2011-08-09 11:40:00,82.36,82.4,82.15,82.31,21930.300727391164,82.36,82.4,82.15,82.31,21930.3007
2011-08-09 11:45:00,82.28,82.29,82.1,82.11,29421.344045163394,82.28,82.29,82.1,82.11,29421.344
2011-08-09 11:50:00,82.1,82.32,82.1,82.25,19867.549668874173,82.1,82.32,82.1,82.25,19867.5497
2011-08-09 11:55:00,82.28,82.39,82.18,82.24,50265.98632070351,82.28,82.39,82.18,82.24,50265.9863
2011-08-09 12:00:00,82.25,82.27,82.08,82.11,53197.264140701336,82.25,82.27,82.08,82.11,53197.2641
2011-08-09 12:05:00,82.13,82.27,81.97,82.16,21930.300727391164,82.13,82.27,81.97,82.16,21930.3007
2011-08-09 12:10:00,82.18,82.25,81.99,82.01,30832.700032569755,82.18,82.25,81.99,82.01,30832.7
2011-08-09 12:15:00,82.02,82.05,81.9,81.97,50808.81554662903,82.02,82.05,81.9,81.97,50808.8155
2011-08-09 12:20:00,81.98,82.09,81.88,82.05,34198.241233308,81.98,82.09,81.88,82.05,34198.2412
2011-08-09 12:25:00,82.06,82.23,82.0,82.12,18130.496145912497,82.06,82.23,82.0,82.12,18130.4961
2011-08-09 12:30:00,82.13,82.23,82.11,82.17,17261.969384431657,82.13,82.23,82.11,82.17,17261.9694
2011-08-09 12:35:00,82.23,82.32,82.13,82.29,19976.11551405928,82.23,82.32,82.13,82.29,19976.1155
2011-08-09 12:40:00,82.29,82.32,82.2,82.22,13136.467267397677,82.29,82.32,82.2,82.22,13136.4673
2011-08-09 12:45:00,82.25,82.25,82.01,82.01,10096.623602214744,82.25,82.25,82.01,82.01,10096.6236
2011-08-09 12:50:00,81.98,82.07,81.82,82.02,13570.730648138097,81.98,82.07,81.82,82.02,13570.7306
2011-08-09 12:55:00,82.09,82.09,81.73,81.77,13896.42818369341,82.09,82.09,81.73,81.77,13896.4282
2011-08-09 13:00:00,81.75,81.9,81.64,81.83,21604.60319183585,81.75,81.9,81.64,81.83,21604.6032
2011-08-09 13:05:00,81.84,81.99,81.71,81.86,20953.20812072522,81.84,81.99,81.71,81.86,20953.2081
2011-08-09 13:10:00,81.85,81.9,81.7,81.85,20736.07643035501,81.85,81.9,81.7,81.85,20736.0764
2011-08-09 13:15:00,81.84,81.88,81.75,81.78,30181.304961459125,81.84,81.88,81.75,81.78,30181.305
2011-08-09 13:20:00,81.78,81.84,81.58,81.58,39083.70426663772,81.78,81.84,81.58,81.58,39083.7043
2011-08-09 13:25:00,81.58,81.74,81.44,81.47,17696.232765172077,81.58,81.74,81.44,81.47,17696.2328
2011-08-09 13:30:00,81.46,81.56,81.29,81.37,17696.232765172077,81.46,81.56,81.29,81.37,17696.2328
2011-08-09 13:35:00,81.42,81.5,81.25,81.3,15307.784171099773,81.42,81.5,81.25,81.3,15307.7842
2011-08-09 13:40:00,81.3,81.34,81.14,81.29,22364.564108131584,81.3,81.34,81.14,81.29,22364.5641
2011-08-09 13:45:00,81.26,81.28,80.75,80.82,45597.654977744,81.26,81.28,80.75,80.82,45597.655
2011-08-09 13:50:00,80.82,80.88,80.49,80.63,65682.33633698839,80.82,80.88,80.49,80.63,65682.3363
2011-08-09 13:55:00,80.62,80.83,80.28,80.75,51568.77646292477,80.62,80.83,80.28,80.75,51568.7765
2011-08-09 14:00:00,80.77,80.93,80.76,80.79,15850.613397025296,80.77,80.93,80.76,80.79,15850.6134
2011-08-09 14:05:00,80.79,80.79,80.43,80.55,38649.4408858973,80.79,80.79,80.43,80.55,38649.4409
2011-08-09 14:10:00,80.51,80.76,80.49,80.72,23341.65671479753,80.51,80.76,80.49,80.72,23341.6567
2011-08-09 14:15:00,80.69,81.19,80.43,80.84,59385.51731625231,80.69,81.19,80.43,80.84,59385.5173
2011-08-09 14:20:00,80.72,80.8,78.88,79.55,68830.74584735642,80.72,80.8,78.88,79.55,68830.7458
2011-08-09 14:25:00,79.44,80.54,79.44,80.2,55151.449354033226,79.44,80.54,79.44,80.2,55151.4494
2011-08-09 14:30:00,80.13,80.37,79.66,79.85,48963.19617848225,80.13,80.37,79.66,79.85,48963.1962
2011-08-09 14:35:00,79.95,79.95,78.98,79.21,72087.72120290957,79.95,79.95,78.98,79.21,72087.7212
2011-08-09 14:40:00,79.16,79.16,77.31,77.37,63185.32189773097,79.16,79.16,77.31,77.37,63185.3219
2011-08-09 14:45:00,77.41,78.74,77.22,78.62,109217.2402562154,77.41,78.74,77.22,78.62,109217.2403
2011-08-09 14:50:00,78.62,79.63,78.51,79.37,61773.965910324616,78.62,79.63,78.51,79.37,61773.9659
2011-08-09 14:55:00,79.26,79.65,79.06,79.37,82292.91065030942,79.26,79.65,79.06,79.37,82292.9107
2011-08-09 15:00:00,79.37,80.08,79.17,79.87,47334.70850070568,79.37,80.08,79.17,79.87,47334.7085
2011-08-09 15:05:00,79.91,80.22,79.69,79.87,31375.52925849528,79.91,80.22,79.69,79.87,31375.5293
2011-08-09 15:10:00,79.89,80.66,79.87,80.49,51460.21061773966,79.89,80.66,79.87,80.49,51460.2106
2011-08-09 15:15:00,80.44,81.4,80.41,81.03,51568.77646292477,80.44,81.4,80.41,81.03,51568.7765
2011-08-09 15:20:00,81.03,81.12,80.66,80.89,30181.304961459125,81.03,81.12,80.66,80.89,30181.305
2011-08-09 15:25:00,80.84,81.47,80.61,81.34,48963.19617848225,80.84,81.47,80.61,81.34,48963.1962
2011-08-09 15:30:00,81.31,81.39,81.03,81.27,48203.23526218652,81.31,81.39,81.03,81.27,48203.2353
2011-08-09 15:35:00,81.22,81.44,81.0,81.3,47226.142655520576,81.22,81.44,81.0,81.3,47226.1427
2011-08-09 15:40:00,81.34,81.76,81.31,81.64,89892.51981326674,81.34,81.76,81.31,81.64,89892.5198
2011-08-09 15:45:00,81.66,81.94,81.51,81.88,83487.13494734556,81.66,81.94,81.51,81.88,83487.1349
2011-08-09 15:50:00,81.9,82.05,81.76,81.89,141678.42796656172,81.9,82.05,81.76,81.89,141678.428
2011-08-09 15:55:00,81.88,82.45,81.72,82.45,300184.5619368147,81.88,82.45,81.72,82.45,300184.5619
2011-08-10 09:30:00,79.68,79.68,79.08,79.29,83812.83248290088,79.68,79.68,79.08,79.29,83812.8325
2011-08-10 09:35:00,79.29,79.68,79.21,79.68,52003.03984366518,79.29,79.68,79.21,79.68,52003.0398
2011-08-10 09:40:00,79.63,80.28,79.39,80.28,73933.34057105635,79.63,80.28,79.39,80.28,73933.3406
2011-08-10 09:45:00,80.18,80.87,80.12,80.52,85224.18847030724,80.18,80.87,80.12,80.52,85224.1885
2011-08-10 09:50:00,80.55,80.7,79.86,80.04,61231.13668439909,80.55,80.7,79.86,80.04,61231.1367
2011-08-10 09:55:00,79.98,80.28,79.28,79.33,45163.39159700358,79.98,80.28,79.28,79.33,45163.3916
2011-08-10 10:00:00,79.39,79.51,78.85,79.31,77624.57930734991,79.39,79.51,78.85,79.31,77624.5793
2011-08-10 10:05:00,79.34,79.8,79.11,79.12,34632.50461404842,79.34,79.8,79.11,79.12,34632.5046
2011-08-10 10:10:00,79.17,79.48,78.83,79.38,76756.05254586907,79.17,79.48,78.83,79.38,76756.0525
2011-08-10 10:15:00,79.37,79.4,79.17,79.2,73499.07719031593,79.37,79.4,79.17,79.2,73499.0772
2011-08-10 10:20:00,79.17,79.29,78.61,78.73,45163.39159700358,79.17,79.29,78.61,78.73,45163.3916
2011-08-10 10:25:00,78.74,78.93,78.54,78.72,24644.446857018786,78.74,78.93,78.54,78.72,24644.4469
2011-08-10 10:30:00,78.76,80.03,78.64,79.73,28878.51481923787,78.76,80.03,78.64,79.73,28878.5148
2011-08-10 10:35:00,79.72,79.88,79.37,79.62,18130.496145912497,79.72,79.88,79.37,79.62,18130.4961
2011-08-10 10:40:00,79.62,80.05,79.5,79.5,24427.31516664857,79.62,80.05,79.5,79.5,24427.3152
2011-08-10 10:45:00,79.58,79.67,79.27,79.5,25947.23699924004,79.58,79.67,79.27,79.5,25947.237
2011-08-10 10:50:00,79.41,79.61,78.79,79.23,37020.95320812073,79.41,79.61,78.79,79.23,37020.9532
2011-08-10 10:55:00,79.29,80.01,79.21,79.86,45163.39159700358,79.29,80.01,79.21,79.86,45163.3916
2011-08-10 11:00:00,79.86,79.9,79.37,79.44,48854.63033329714,79.86,79.9,79.37,79.44,48854.6303
2011-08-10 11:05:00,79.45,79.92,79.3,79.87,52437.3032244056,79.45,79.92,79.3,79.87,52437.3032
2011-08-10 11:10:00,79.82,80.46,79.76,80.38,36152.42644663989,79.82,80.46,79.76,80.38,36152.4264
2011-08-10 11:15:00,80.36,80.63,80.24,80.53,27792.85636738682,80.36,80.63,80.24,80.53,27792.8564
2011-08-10 11:20:00,80.46,80.53,79.96,80.1,15850.613397025296,80.46,80.53,79.96,80.1,15850.6134
2011-08-10 11:25:00,80.05,80.05,79.53,79.7,13353.598957767888,80.05,80.05,79.53,79.7,13353.599
2011-08-10 11:30:00,79.83,80.53,79.66,80.35,56345.67365106937,79.83,80.53,79.66,80.35,56345.6737
2011-08-10 11:35:00,80.35,80.4,80.09,80.26,29421.344045163394,80.35,80.4,80.09,80.26,29421.344
2011-08-10 11:40:00,80.35,80.85,80.1,80.72,81858.647269569,80.35,80.85,80.1,80.72,81858.6473
2011-08-10 11:45:00,80.79,80.8,80.15,80.27,13570.730648138097,80.79,80.8,80.15,80.27,13570.7306
2011-08-10 11:50:00,80.27,80.79,80.26,80.77,15524.915861469985,80.27,80.79,80.26,80.77,15524.9159
2011-08-10 11:55:00,80.81,81.11,80.69,80.93,19976.11551405928,80.81,81.11,80.69,80.93,19976.1155
2011-08-10 12:00:00,80.83,80.92,80.44,80.81,24644.446857018786,80.83,80.92,80.44,80.81,24644.4469
2011-08-10 12:05:00,80.84,81.16,80.71,80.82,19976.11551405928,80.84,81.16,80.71,80.82,19976.1155
2011-08-10 12:10:00,80.82,80.83,80.36,80.55,22364.564108131584,80.82,80.83,80.36,80.55,22364.5641
2011-08-10 12:15:00,80.61,80.94,80.55,80.94,22038.86657257627,80.61,80.94,80.55,80.94,22038.8666
2011-08-10 12:20:00,80.88,80.94,80.48,80.62,19976.11551405928,80.88,80.94,80.48,80.62,19976.1155
2011-08-10 12:25:00,80.57,80.63,80.29,80.34,31809.792639235697,80.57,80.63,80.29,80.34,31809.7926
2011-08-10 12:30:00,80.33,80.55,80.27,80.46,18130.496145912497,80.33,80.55,80.27,80.46,18130.4961
2011-08-10 12:35:00,80.45,80.45,79.96,80.14,16610.57431332103,80.45,80.45,79.96,80.14,16610.5743
2011-08-10 12:40:00,80.1,80.35,79.99,80.26,15742.04755184019,80.1,80.35,79.99,80.26,15742.0476
2011-08-10 12:45:00,80.32,80.48,80.22,80.27,18130.496145912497,80.32,80.48,80.22,80.27,18130.4961
2011-08-10 12:50:00,80.35,80.38,80.17,80.28,10205.189447399847,80.35,80.38,80.17,80.28,10205.1894
2011-08-10 12:55:00,80.22,80.56,80.05,80.4,9445.228531104114,80.22,80.56,80.05,80.4,9445.2285
2011-08-10 13:00:00,80.4,80.72,80.29,80.57,7816.740853327544,80.4,80.72,80.29,80.57,7816.7409
2011-08-10 13:05:00,80.61,80.61,80.21,80.39,17261.969384431657,80.61,80.61,80.21,80.39,17261.9694
2011-08-10 13:10:00,80.44,80.59,80.21,80.31,15850.613397025296,80.44,80.59,80.21,80.31,15850.6134
2011-08-10 13:15:00,80.25,80.36,79.83,79.83,26924.329605905983,80.25,80.36,79.83,79.83,26924.3296
2011-08-10 13:20:00,79.83,80.17,79.64,80.04,22473.12995331669,79.83,80.17,79.64,80.04,22473.13
2011-08-10 13:25:00,80.04,80.42,79.98,80.3,9662.360221474324,80.04,80.42,79.98,80.3,9662.3602
2011-08-10 13:30:00,80.26,80.52,80.1,80.3,12919.335577027468,80.26,80.52,80.1,80.3,12919.3356
2011-08-10 13:35:00,80.26,80.38,80.14,80.2,32895.45109108675,80.26,80.38,80.14,80.2,32895.4511
2011-08-10 13:40:00,80.17,80.38,80.14,80.25,10856.584518510475,80.17,80.38,80.14,80.25,10856.5845
2011-08-10 13:45:00,80.22,80.81,80.21,80.65,24753.012702203887,80.22,80.81,80.21,80.65,24753.0127
2011-08-10 13:50:00,80.62,80.99,80.6,80.96,17261.969384431657,80.62,80.99,80.6,80.96,17261.9694
2011-08-10 13:55:00,80.98,81.06,80.69,80.88,9553.79437628922,80.98,81.06,80.69,80.88,9553.7944
2011-08-10 14:00:00,80.84,80.89,80.57,80.61,16284.876777765716,80.84,80.89,80.57,80.61,16284.8768
2011-08-10 14:05:00,80.61,81.19,80.57,81.18,56997.06872218,80.61,81.19,80.57,81.18,56997.0687
2011-08-10 14:10:00,81.18,81.39,81.14,81.24,37020.95320812073,81.18,81.39,81.14,81.24,37020.9532
2011-08-10 14:15:00,81.23,81.35,80.8,80.98,25621.539463684727,81.23,81.35,80.8,80.98,25621.5395
2011-08-10 14:20:00,80.99,81.19,80.96,81.16,14222.125719248725,80.99,81.19,80.96,81.16,14222.1257
2011-08-10 14:25:00,81.2,81.29,80.67,80.71,19216.154597763543,81.2,81.29,80.67,80.71,19216.1546
2011-08-10 14:30:00,80.69,80.96,80.58,80.58,13570.730648138097,80.69,80.96,80.58,80.58,13570.7306
2011-08-10 14:35:00,80.58,80.73,80.31,80.35,16176.31093258061,80.58,80.73,80.31,80.35,16176.3109
2011-08-10 14:40:00,80.34,80.51,80.26,80.26,14222.125719248725,80.34,80.51,80.26,80.26,14222.1257
2011-08-10 14:45:00,80.28,80.83,80.27,80.59,19541.85213331886,80.28,80.83,80.27,80.59,19541.8521
2011-08-10 14:50:00,80.56,80.56,79.91,79.92,15416.350016284878,80.56,80.56,79.91,79.92,15416.35
2011-08-10 14:55:00,79.95,80.2,79.8,79.83,16393.44262295082,79.95,80.2,79.8,79.83,16393.4426
2011-08-10 15:00:00,79.85,80.09,79.68,79.94,18890.45706220823,79.85,80.09,79.68,79.94,18890.4571
2011-08-10 15:05:00,79.94,80.13,79.4,79.42,25838.671154054937,79.94,80.13,79.4,79.42,25838.6712
2011-08-10 15:10:00,79.46,79.67,79.21,79.21,32461.187710346327,79.46,79.67,79.21,79.21,32461.1877
2011-08-10 15:15:00,79.27,79.68,79.21,79.55,28118.55390294213,79.27,79.68,79.21,79.55,28118.5539
2011-08-10 15:20:00,79.54,79.97,79.54,79.89,26164.368689610248,79.54,79.97,79.54,79.89,26164.3687
2011-08-10 15:25:00,79.95,80.1,79.38,79.47,33763.97785256759,79.95,80.1,79.38,79.47,33763.9779
2011-08-10 15:30:00,79.46,79.59,79.04,79.05,59602.64900662252,79.46,79.59,79.04,79.05,59602.649
2011-08-10 15:35:00,79.03,79.48,78.98,79.43,33221.14862664206,79.03,79.48,78.98,79.43,33221.1486
2011-08-10 15:40:00,79.44,79.89,79.27,79.49,49071.76202366736,79.44,79.89,79.27,79.49,49071.762
2011-08-10 15:45:00,79.45,79.55,79.23,79.33,62099.66344587993,79.45,79.55,79.23,79.33,62099.6634
2011-08-10 15:50:00,79.33,79.37,78.67,78.69,106937.3575073282,79.33,79.37,78.67,78.69,106937.3575
2011-08-10 15:55:00,78.71,78.75,78.24,78.3,210183.4762783628,78.71,78.75,78.24,78.3,210183.4763
2011-08-11 09:30:00,78.63,79.33,78.37,78.59,55911.41027032895,78.63,79.33,78.37,78.59,55911.4103
2011-08-11 09:35:00,78.59,79.16,78.59,78.75,40495.06025404408,78.59,79.16,78.59,78.75,40495.0603
2011-08-11 09:40:00,78.83,79.14,78.25,78.26,31375.52925849528,78.83,79.14,78.25,78.26,31375.5293
2011-08-11 09:45:00,78.27,78.69,78.16,78.49,35501.03137552926,78.27,78.69,78.16,78.49,35501.0314
2011-08-11 09:50:00,78.33,78.33,77.66,77.9,27575.724677016613,78.33,78.33,77.66,77.9,27575.7247
2011-08-11 09:55:00,77.98,78.32,77.58,78.09,15742.04755184019,77.98,78.32,77.58,78.09,15742.0476
2011-08-11 10:00:00,78.11,78.87,78.04,78.83,17261.969384431657,78.11,78.87,78.04,78.83,17261.9694
2011-08-11 10:05:00,78.8,78.89,78.48,78.64,14547.82325480404,78.8,78.89,78.48,78.64,14547.8233
2011-08-11 10:10:00,78.68,78.73,78.16,78.23,23450.22255998263,78.68,78.73,78.16,78.23,23450.2226
2011-08-11 10:15:00,78.31,79.23,78.31,79.17,19976.11551405928,78.31,79.23,78.31,79.17,19976.1155
2011-08-11 10:20:00,79.19,79.73,78.75,79.65,17696.232765172077,79.19,79.73,78.75,79.65,17696.2328
2011-08-11 10:25:00,79.58,79.9,79.18,79.25,11399.413744436,79.58,79.9,79.18,79.25,11399.4137
2011-08-11 10:30:00,79.35,79.69,79.32,79.61,20518.944739984803,79.35,79.69,79.32,79.61,20518.9447
2011-08-11 10:35:00,79.59,79.68,79.21,79.67,11073.716208880687,79.59,79.68,79.21,79.67,11073.7162
2011-08-11 10:40:00,79.55,79.59,79.21,79.48,20193.24720442949,79.55,79.59,79.21,79.48,20193.2472
2011-08-11 10:45:00,79.38,80.13,79.38,80.06,23884.48594072305,79.38,80.13,79.38,80.06,23884.4859
2011-08-11 10:50:00,80.06,80.14,79.55,79.63,23993.05178590816,80.06,80.14,79.55,79.63,23993.0518
2011-08-11 10:55:00,79.61,79.68,79.34,79.38,30289.87080664423,79.61,79.68,79.34,79.38,30289.8708
2011-08-11 11:00:00,79.42,79.72,79.24,79.72,21496.037346650744,79.42,79.72,79.24,79.72,21496.0373
2011-08-11 11:05:00,79.66,79.72,79.39,79.45,12159.374660731732,79.66,79.72,79.39,79.45,12159.3747
2011-08-11 11:10:00,79.39,79.54,78.92,79.02,28769.948974052764,79.39,79.54,78.92,79.02,28769.949
2011-08-11 11:15:00,79.05,79.08,78.66,78.87,31592.660948865487,79.05,79.08,78.66,78.87,31592.6609
2011-08-11 11:20:00,78.89,78.93,78.51,78.7,32244.05601997612,78.89,78.93,78.51,78.7,32244.056
2011-08-11 11:25:00,78.71,78.91,78.46,78.82,44620.562371078064,78.71,78.91,78.46,78.82,44620.5624
2011-08-11 11:30:00,78.84,78.99,78.58,78.65,56997.06872218,78.84,78.99,78.58,78.65,56997.0687
2011-08-11 11:35:00,78.71,78.8,78.62,78.78,33981.1095429378,78.71,78.8,78.62,78.78,33981.1095
2011-08-11 11:40:00,78.78,79.23,78.77,79.21,17044.837694061447,78.78,79.23,78.77,79.21,17044.8377
2011-08-11 11:45:00,79.23,79.26,78.89,78.95,13896.42818369341,79.23,79.26,78.89,78.95,13896.4282
2011-08-11 11:50:00,78.94,79.29,78.9,79.09,33221.14862664206,78.94,79.29,78.9,79.09,33221.1486
2011-08-11 11:55:00,79.14,79.14,78.86,78.87,10639.452828140267,79.14,79.14,78.86,78.87,10639.4528
2011-08-11 12:00:00,78.92,78.98,78.63,78.68,30181.304961459125,78.92,78.98,78.63,78.68,30181.305
2011-08-11 12:05:00,78.71,78.88,78.68,78.75,13353.598957767888,78.71,78.88,78.68,78.75,13353.599
2011-08-11 12:10:00,78.77,78.81,78.62,78.74,31701.22679405059,78.77,78.81,78.62,78.74,31701.2268
2011-08-11 12:15:00,78.75,78.93,78.66,78.74,14873.520790359353,78.75,78.93,78.66,78.74,14873.5208
2011-08-11 12:20:00,78.68,78.93,78.52,78.57,13245.033112582782,78.68,78.93,78.52,78.57,13245.0331
2011-08-11 12:25:00,78.54,78.64,78.42,78.59,4885.463033329715,78.54,78.64,78.42,78.59,4885.463
2011-08-11 12:30:00,78.53,79.14,78.53,79.03,33221.14862664206,78.53,79.14,78.53,79.03,33221.1486
2011-08-11 12:35:00,79.03,79.11,79.01,79.09,24970.144392574097,79.03,79.11,79.01,79.09,24970.1444
2011-08-11 12:40:00,79.09,79.37,79.07,79.37,22907.393334057106,79.09,79.37,79.07,79.37,22907.3933
2011-08-11 12:45:00,79.36,79.73,79.35,79.37,37129.51905330584,79.36,79.73,79.35,79.37,37129.5191
2011-08-11 12:50:00,79.41,79.5,79.27,79.45,46031.91835848442,79.41,79.5,79.27,79.45,46031.9184
2011-08-11 12:55:00,79.46,80.16,79.46,79.92,30615.568342199545,79.46,80.16,79.46,79.92,30615.5683
2011-08-11 13:00:00,79.92,79.93,79.44,79.44,52437.3032244056,79.92,79.93,79.44,79.44,52437.3032
2011-08-11 13:05:00,79.45,79.7,79.45,79.59,19867.549668874173,79.45,79.7,79.45,79.59,19867.5497
2011-08-11 13:10:00,79.62,79.77,79.57,79.58,23124.52502442732,79.62,79.77,79.57,79.58,23124.525
2011-08-11 13:15:00,79.64,79.76,79.46,79.46,24535.88101183368,79.64,79.76,79.46,79.46,24535.881
2011-08-11 13:20:00,79.44,79.55,79.33,79.48,23450.22255998263,79.44,79.55,79.33,79.48,23450.2226
2011-08-11 13:25:00,79.53,79.83,79.42,79.65,12702.203886657258,79.53,79.83,79.42,79.65,12702.2039
2011-08-11 13:30:00,79.66,79.89,79.52,79.74,12919.335577027468,79.66,79.89,79.52,79.74,12919.3356
2011-08-11 13:35:00,79.7,79.82,79.65,79.71,21930.300727391164,79.7,79.82,79.65,79.71,21930.3007
2011-08-11 13:40:00,79.7,79.82,79.6,79.62,36586.68982738031,79.7,79.82,79.6,79.62,36586.6898
2011-08-11 13:45:00,79.61,79.93,79.61,79.91,10856.584518510475,79.61,79.93,79.61,79.91,10856.5845
2011-08-11 13:50:00,79.85,80.17,79.79,80.1,9010.965150363696,79.85,80.17,79.79,80.1,9010.9652
2011-08-11 13:55:00,80.1,80.42,80.06,80.41,21604.60319183585,80.1,80.42,80.06,80.41,21604.6032
2011-08-11 14:00:00,80.41,80.41,80.2,80.32,13896.42818369341,80.41,80.41,80.2,80.32,13896.4282
2011-08-11 14:05:00,80.32,80.42,80.21,80.21,10422.321137770055,80.32,80.42,80.21,80.21,10422.3211
2011-08-11 14:10:00,80.26,80.62,80.21,80.51,13787.862338508306,80.26,80.62,80.21,80.51,13787.8623
2011-08-11 14:15:00,80.5,80.65,80.46,80.57,10205.189447399847,80.5,80.65,80.46,80.57,10205.1894
2011-08-11 14:20:00,80.53,80.88,80.53,80.85,6622.516556291391,80.53,80.88,80.53,80.85,6622.5166
2011-08-11 14:25:00,80.73,80.78,80.55,80.73,12159.374660731732,80.73,80.78,80.55,80.73,12159.3747
2011-08-11 14:30:00,80.77,80.83,80.3,80.3,14004.994028878516,80.77,80.83,80.3,80.3,14004.994
2011-08-11 14:35:00,80.29,80.53,80.24,80.46,19541.85213331886,80.29,80.53,80.24,80.46,19541.8521
2011-08-11 14:40:00,80.46,80.51,80.16,80.38,18456.19368146781,80.46,80.51,80.16,80.38,18456.1937
2011-08-11 14:45:00,80.32,80.51,80.23,80.3,12485.072196287048,80.32,80.51,80.23,80.3,12485.0722
2011-08-11 14:50:00,80.33,80.66,80.3,80.58,10530.886982955162,80.33,80.66,80.3,80.58,10530.887
2011-08-11 14:55:00,80.58,80.89,80.49,80.77,14764.95494517425,80.58,80.89,80.49,80.77,14764.9549
2011-08-11 15:00:00,80.78,81.06,80.62,81.03,15307.784171099773,80.78,81.06,80.62,81.03,15307.7842
2011-08-11 15:05:00,81.02,81.3,81.0,81.03,28987.08066442297,81.02,81.3,81.0,81.03,28987.0807
2011-08-11 15:10:00,81.06,81.31,81.04,81.28,26924.329605905983,81.06,81.31,81.04,81.28,26924.3296
2011-08-11 15:15:00,81.29,81.52,81.17,81.35,35718.16306589947,81.29,81.52,81.17,81.35,35718.1631
2011-08-11 15:20:00,81.37,81.52,81.33,81.5,28227.11974812724,81.37,81.52,81.33,81.5,28227.1197
2011-08-11 15:25:00,81.46,81.6,81.33,81.54,58734.12224514168,81.46,81.6,81.33,81.54,58734.1222
2011-08-11 15:30:00,81.58,82.11,81.44,82.11,65899.4680273586,81.58,82.11,81.44,82.11,65899.468
2011-08-11 15:35:00,82.12,82.2,81.95,82.13,50591.68385625882,82.12,82.2,81.95,82.13,50591.6839
2011-08-11 15:40:00,82.13,82.38,82.11,82.34,90978.1782651178,82.13,82.38,82.11,82.34,90978.1783
2011-08-11 15:45:00,82.34,82.36,81.94,82.01,88372.59798067529,82.34,82.36,81.94,82.01,88372.598
2011-08-11 15:50:00,82.02,82.13,81.52,81.56,102486.1578547389,82.02,82.13,81.52,81.56,102486.1579
2011-08-11 15:55:00,81.56,81.76,81.25,81.42,180653.56638801435,81.56,81.76,81.25,81.42,180653.5664
2011-08-12 09:30:00,81.41,82.16,80.46,82.14,76538.92085549886,81.41,82.16,80.46,82.14,76538.9209
2011-08-12 09:35:00,82.11,82.53,81.73,82.36,70893.49690587341,82.11,82.53,81.73,82.36,70893.4969
2011-08-12 09:40:00,82.33,82.52,81.98,82.15,30941.26587775486,82.33,82.52,81.98,82.15,30941.2659
2011-08-12 09:45:00,82.25,82.7,82.1,82.5,20518.944739984803,82.25,82.7,82.1,82.5,20518.9447
2011-08-12 09:50:00,82.66,82.67,82.0,82.19,42992.07469330149,82.66,82.67,82.0,82.19,42992.0747
2011-08-12 09:55:00,82.26,82.26,81.42,81.7,64705.24373032244,82.26,82.26,81.42,81.7,64705.2437
2011-08-12 10:00:00,81.68,81.77,81.18,81.36,53522.96167625665,81.68,81.77,81.18,81.36,53522.9617
2011-08-12 10:05:00,81.36,81.7,81.12,81.43,32026.924329605907,81.36,81.7,81.12,81.43,32026.9243
2011-08-12 10:10:00,81.46,81.81,81.33,81.81,40603.62609922919,81.46,81.81,81.33,81.81,40603.6261
2011-08-12 10:15:00,81.8,82.17,81.66,82.01,98252.0898925198,81.8,82.17,81.66,82.01,98252.0899
2011-08-12 10:20:00,82.01,82.36,81.95,82.36,37563.782434046254,82.01,82.36,81.95,82.36,37563.7824
2011-08-12 10:25:00,82.37,82.6,82.26,82.36,17044.837694061447,82.37,82.6,82.26,82.36,17044.8377
2011-08-12 10:30:00,82.36,82.56,82.32,82.47,18130.496145912497,82.36,82.56,82.32,82.47,18130.4961
2011-08-12 10:35:00,82.53,82.71,82.43,82.66,24101.61763109326,82.53,82.71,82.43,82.66,24101.6176
2011-08-12 10:40:00,82.71,82.74,82.29,82.32,24644.446857018786,82.71,82.74,82.29,82.32,24644.4469
2011-08-12 10:45:00,82.36,82.52,82.25,82.37,32786.88524590164,82.36,82.52,82.25,82.37,32786.8852
2011-08-12 10:50:00,82.35,82.55,82.24,82.44,30941.26587775486,82.35,82.55,82.24,82.44,30941.2659
2011-08-12 10:55:00,82.43,82.61,82.31,82.48,27250.02714146129,82.43,82.61,82.31,82.48,27250.0271
2011-08-12 11:00:00,82.48,82.59,82.36,82.39,17153.403539246552,82.48,82.59,82.36,82.39,17153.4035
2011-08-12 11:05:00,82.36,83.13,82.36,83.06,54174.35674736728,82.36,83.13,82.36,83.06,54174.3567
2011-08-12 11:10:00,83.06,83.13,82.73,82.98,19976.11551405928,83.06,83.13,82.73,82.98,19976.1155
2011-08-12 11:15:00,82.9,83.14,82.9,82.9,27901.422212571924,82.9,83.14,82.9,82.9,27901.4222
2011-08-12 11:20:00,82.86,83.08,82.86,82.99,31484.09510368038,82.86,83.08,82.86,82.99,31484.0951
2011-08-12 11:25:00,83.0,83.07,82.91,83.01,27684.29052220172,83.0,83.07,82.91,83.01,27684.2905
2011-08-12 11:30:00,82.96,83.19,82.86,83.04,11942.242970361523,82.96,83.19,82.86,83.04,11942.243
2011-08-12 11:35:00,83.04,83.22,82.96,83.18,11942.242970361523,83.04,83.22,82.96,83.18,11942.243
2011-08-12 11:40:00,83.18,83.19,83.01,83.06,7708.175008142439,83.18,83.19,83.01,83.06,7708.175
2011-08-12 11:45:00,83.1,83.38,83.06,83.19,13679.296493323202,83.1,83.38,83.06,83.19,13679.2965
2011-08-12 11:50:00,83.2,83.42,83.16,83.42,9445.228531104114,83.2,83.42,83.16,83.42,9445.2285
2011-08-12 11:55:00,83.42,83.53,83.3,83.33,22473.12995331669,83.42,83.53,83.3,83.33,22473.13
2011-08-12 12:00:00,83.35,83.4,83.3,83.32,12919.335577027468,83.35,83.4,83.3,83.32,12919.3356
2011-08-12 12:05:00,83.37,83.38,83.14,83.18,23558.788405167736,83.37,83.38,83.14,83.18,23558.7884
2011-08-12 12:10:00,83.16,83.18,83.0,83.05,11182.282054065792,83.16,83.18,83.0,83.05,11182.2821
2011-08-12 12:15:00,83.01,83.35,82.99,83.25,14439.257409618936,83.01,83.35,82.99,83.25,14439.2574
2011-08-12 12:20:00,83.29,83.29,82.87,82.95,52003.03984366518,83.29,83.29,82.87,82.95,52003.0398
2011-08-12 12:25:00,82.95,83.2,82.85,83.16,34849.63630441863,82.95,83.2,82.85,83.16,34849.6363
2011-08-12 12:30:00,83.14,83.27,82.98,83.27,22364.564108131584,83.14,83.27,82.98,83.27,22364.5641
2011-08-12 12:35:00,83.19,83.32,83.01,83.06,21496.037346650744,83.19,83.32,83.01,83.06,21496.0373
2011-08-12 12:40:00,83.12,83.2,83.02,83.2,21821.73488220606,83.12,83.2,83.02,83.2,21821.7349
2011-08-12 12:45:00,83.15,83.34,83.07,83.17,30398.43665182933,83.15,83.34,83.07,83.17,30398.4367
2011-08-12 12:50:00,83.17,83.26,83.06,83.26,14873.520790359353,83.17,83.26,83.06,83.26,14873.5208
2011-08-12 12:55:00,83.27,83.34,83.18,83.23,17587.666919986972,83.27,83.34,83.18,83.23,17587.6669
2011-08-12 13:00:00,83.22,83.42,83.2,83.35,23558.788405167736,83.22,83.42,83.2,83.35,23558.7884
2011-08-12 13:05:00,83.33,83.34,83.14,83.16,13462.164802952992,83.33,83.34,83.14,83.16,13462.1648
2011-08-12 13:10:00,83.18,83.52,83.18,83.52,28878.51481923787,83.18,83.52,83.18,83.52,28878.5148
2011-08-12 13:15:00,83.51,83.69,83.51,83.69,18021.930300727392,83.51,83.69,83.51,83.69,18021.9303
2011-08-12 13:20:00,83.68,83.73,83.49,83.49,18347.627836282707,83.68,83.73,83.49,83.49,18347.6278
2011-08-12 13:25:00,83.47,83.61,83.44,83.6,9553.79437628922,83.47,83.61,83.44,83.6,9553.7944
2011-08-12 13:30:00,83.59,83.59,83.32,83.39,14873.520790359353,83.59,83.59,83.32,83.39,14873.5208
2011-08-12 13:35:00,83.36,83.51,83.33,83.45,43752.03560959722,83.36,83.51,83.33,83.45,43752.0356
2011-08-12 13:40:00,83.46,83.5,83.33,83.46,40820.7577895994,83.46,83.5,83.33,83.46,40820.7578
2011-08-12 13:45:00,83.45,83.49,83.42,83.46,33763.97785256759,83.45,83.49,83.42,83.46,33763.9779
2011-08-12 13:50:00,83.46,83.53,83.43,83.43,14004.994028878516,83.46,83.53,83.43,83.43,14004.994
2011-08-12 13:55:00,83.43,83.64,83.43,83.6,13462.164802952992,83.43,83.64,83.43,83.6,13462.1648
2011-08-12 14:00:00,83.61,83.78,83.61,83.73,17913.364455542287,83.61,83.78,83.61,83.73,17913.3645
2011-08-12 14:05:00,83.72,84.02,83.69,84.01,25078.7102377592,83.72,84.02,83.69,84.01,25078.7102
2011-08-12 14:10:00,84.0,84.0,83.52,83.61,25621.539463684727,84.0,84.0,83.52,83.61,25621.5395
2011-08-12 14:15:00,83.58,83.65,83.28,83.49,32026.924329605907,83.58,83.65,83.28,83.49,32026.9243
2011-08-12 14:20:00,83.51,83.51,83.11,83.22,24427.31516664857,83.51,83.51,83.11,83.22,24427.3152
2011-08-12 14:25:00,83.23,83.49,83.23,83.43,19324.72044294865,83.23,83.49,83.23,83.43,19324.7204
2011-08-12 14:30:00,83.42,83.57,83.34,83.46,18673.325371838026,83.42,83.57,83.34,83.46,18673.3254
2011-08-12 14:35:00,83.47,83.63,83.34,83.43,50483.11801107372,83.47,83.63,83.34,83.43,50483.118
2011-08-12 14:40:00,83.4,83.55,83.37,83.45,79253.06698512648,83.4,83.55,83.37,83.45,79253.067
2011-08-12 14:45:00,83.47,83.49,83.34,83.42,34958.202149603734,83.47,83.49,83.34,83.42,34958.2021
2011-08-12 14:50:00,83.47,83.52,83.3,83.51,21713.169037020954,83.47,83.52,83.3,83.51,21713.169
2011-08-12 14:55:00,83.48,83.56,83.35,83.38,39083.70426663772,83.48,83.56,83.35,83.38,39083.7043
2011-08-12 15:00:00,83.39,83.53,83.28,83.5,66876.56063402454,83.39,83.53,83.28,83.5,66876.5606
2011-08-12 15:05:00,83.5,83.69,83.49,83.51,47009.010965150366,83.5,83.69,83.49,83.51,47009.011
2011-08-12 15:10:00,83.51,83.71,83.47,83.66,35392.465530344154,83.51,83.71,83.47,83.66,35392.4655
2011-08-12 15:15:00,83.67,83.84,83.62,83.78,40277.92856367387,83.67,83.84,83.62,83.78,40277.9286
2011-08-12 15:20:00,83.77,83.96,83.77,83.91,22798.827488872,83.77,83.96,83.77,83.91,22798.8275
2011-08-12 15:25:00,83.94,83.95,83.73,83.79,34849.63630441863,83.94,83.95,83.73,83.79,34849.6363
2011-08-12 15:30:00,83.76,83.86,83.48,83.57,67419.38985995007,83.76,83.86,83.48,83.57,67419.3899
2011-08-12 15:35:00,83.57,83.7,83.53,83.66,49831.72293996309,83.57,83.7,83.53,83.66,49831.7229
2011-08-12 15:40:00,83.66,83.89,83.66,83.83,66442.29725328412,83.66,83.89,83.66,83.83,66442.2973
2011-08-12 15:45:00,83.85,83.9,83.76,83.85,76538.92085549886,83.85,83.9,83.76,83.85,76538.9209
2011-08-12 15:50:00,83.89,83.89,83.54,83.58,57648.46379329063,83.89,83.89,83.54,83.58,57648.4638
2011-08-12 15:55:00,83.63,83.88,83.62,83.78,118228.2054065791,83.63,83.88,83.62,83.78,118228.2054
2011-08-15 09:30:00,84.13,84.49,83.76,84.34,50700.24970144393,84.13,84.49,83.76,84.34,50700.2497
2011-08-15 09:35:00,84.21,84.58,84.07,84.58,25947.23699924004,84.21,84.58,84.07,84.58,25947.237
2011-08-15 09:40:00,84.56,85.39,84.45,85.31,51785.90815329498,84.56,85.39,84.45,85.31,51785.9082
2011-08-15 09:45:00,85.24,85.27,84.74,85.03,22473.12995331669,85.24,85.27,84.74,85.03,22473.13
2011-08-15 09:50:00,85.04,85.22,84.67,84.79,36586.68982738031,85.04,85.22,84.67,84.79,36586.6898
2011-08-15 09:55:00,84.83,84.83,84.28,84.44,25404.40777331452,84.83,84.83,84.28,84.44,25404.4078
2011-08-15 10:00:00,84.44,84.83,84.35,84.7,15850.613397025296,84.44,84.83,84.35,84.7,15850.6134
2011-08-15 10:05:00,84.69,84.85,84.35,84.56,25295.84192812941,84.69,84.85,84.35,84.56,25295.8419
2011-08-15 10:10:00,84.49,84.53,84.27,84.46,26490.066225165563,84.49,84.53,84.27,84.46,26490.0662
2011-08-15 10:15:00,84.59,85.29,84.58,85.28,31918.3584844208,84.59,85.29,84.58,85.28,31918.3585
2011-08-15 10:20:00,85.29,85.39,85.12,85.33,11399.413744436,85.29,85.39,85.12,85.33,11399.4137
2011-08-15 10:25:00,85.35,85.35,84.97,85.0,17370.535229616762,85.35,85.35,84.97,85.0,17370.5352
2011-08-15 10:30:00,85.04,85.15,84.9,84.93,16067.745087395506,85.04,85.15,84.9,84.93,16067.7451
2011-08-15 10:35:00,84.88,85.27,84.79,84.99,21821.73488220606,84.88,85.27,84.79,84.99,21821.7349
2011-08-15 10:40:00,84.99,84.99,84.67,84.75,42557.81131256107,84.99,84.99,84.67,84.75,42557.8113
2011-08-15 10:45:00,84.78,84.94,84.61,84.94,23341.65671479753,84.78,84.94,84.61,84.94,23341.6567
2011-08-15 10:50:00,84.94,85.05,84.63,84.7,19433.28628813376,84.94,85.05,84.63,84.7,19433.2863
2011-08-15 10:55:00,84.65,84.76,84.46,84.51,19324.72044294865,84.65,84.76,84.46,84.51,19324.7204
2011-08-15 11:00:00,84.49,84.68,84.42,84.55,53522.96167625665,84.49,84.68,84.42,84.55,53522.9617
2011-08-15 11:05:00,84.58,84.68,84.28,84.35,32026.924329605907,84.58,84.68,84.28,84.35,32026.9243
2011-08-15 11:10:00,84.31,84.35,84.16,84.16,17044.837694061447,84.31,84.35,84.16,84.16,17044.8377
2011-08-15 11:15:00,84.2,84.2,84.08,84.14,27032.895451091088,84.2,84.2,84.08,84.14,27032.8955
2011-08-15 11:20:00,84.09,84.1,83.94,83.99,9770.92606665943,84.09,84.1,83.94,83.99,9770.9261
2011-08-15 11:25:00,83.94,83.94,83.76,83.84,6188.253175550972,83.94,83.94,83.76,83.84,6188.2532
2011-08-15 11:30:00,83.8,83.8,83.43,83.52,13570.730648138097,83.8,83.8,83.43,83.52,13570.7306
2011-08-15 11:35:00,83.53,83.67,83.51,83.61,21930.300727391164,83.53,83.67,83.51,83.61,21930.3007
2011-08-15 11:40:00,83.62,84.01,83.62,84.01,12159.374660731732,83.62,84.01,83.62,84.01,12159.3747
2011-08-15 11:45:00,84.03,84.15,83.98,84.01,21278.90565628053,84.03,84.15,83.98,84.01,21278.9057
2011-08-15 11:50:00,84.03,84.08,83.84,83.84,14764.95494517425,84.03,84.08,83.84,83.84,14764.9549
2011-08-15 11:55:00,83.83,83.87,83.63,83.63,12593.638041472152,83.83,83.87,83.63,83.63,12593.638
2011-08-15 12:00:00,83.66,83.94,83.63,83.91,12050.80881554663,83.66,83.94,83.63,83.91,12050.8088
2011-08-15 12:05:00,83.95,84.08,83.74,83.78,19107.58875257844,83.95,84.08,83.74,83.78,19107.5888
2011-08-15 12:10:00,83.8,83.85,83.61,83.63,14547.82325480404,83.8,83.85,83.61,83.63,14547.8233
2011-08-15 12:15:00,83.61,83.7,83.57,83.66,16610.57431332103,83.61,83.7,83.57,83.66,16610.5743
2011-08-15 12:20:00,83.65,83.67,83.47,83.52,20193.24720442949,83.65,83.67,83.47,83.52,20193.2472
2011-08-15 12:25:00,83.53,83.56,83.46,83.55,14222.125719248725,83.53,83.56,83.46,83.55,14222.1257
2011-08-15 12:30:00,83.55,83.61,83.49,83.51,30289.87080664423,83.55,83.61,83.49,83.51,30289.8708
2011-08-15 12:35:00,83.53,83.62,83.45,83.56,18456.19368146781,83.53,83.62,83.45,83.56,18456.1937
2011-08-15 12:40:00,83.61,83.66,83.5,83.5,12485.072196287048,83.61,83.66,83.5,83.5,12485.0722
2011-08-15 12:45:00,83.51,83.58,83.44,83.58,13570.730648138097,83.51,83.58,83.44,83.58,13570.7306
2011-08-15 12:50:00,83.58,83.77,83.58,83.75,9770.92606665943,83.58,83.77,83.58,83.75,9770.9261
2011-08-15 12:55:00,83.76,83.99,83.76,83.8,19758.98382368907,83.76,83.99,83.76,83.8,19758.9838
2011-08-15 13:00:00,83.77,83.84,83.64,83.65,15416.350016284878,83.77,83.84,83.64,83.65,15416.35
2011-08-15 13:05:00,83.64,83.65,83.5,83.6,8468.135924438173,83.64,83.65,83.5,83.6,8468.1359
2011-08-15 13:10:00,83.55,83.59,83.25,83.36,31809.792639235697,83.55,83.59,83.25,83.36,31809.7926
2011-08-15 13:15:00,83.42,83.47,83.31,83.38,18564.75952665292,83.42,83.47,83.31,83.38,18564.7595
2011-08-15 13:20:00,83.36,83.51,83.3,83.51,16610.57431332103,83.36,83.51,83.3,83.51,16610.5743
2011-08-15 13:25:00,83.51,83.65,83.48,83.5,12376.506351101943,83.51,83.65,83.48,83.5,12376.5064
2011-08-15 13:30:00,83.5,83.53,83.3,83.45,18999.022907393333,83.5,83.53,83.3,83.45,18999.0229
2011-08-15 13:35:00,83.46,83.59,83.45,83.51,9553.79437628922,83.46,83.59,83.45,83.51,9553.7944
2011-08-15 13:40:00,83.53,83.58,83.5,83.53,7056.77993703181,83.53,83.58,83.5,83.53,7056.7799
2011-08-15 13:45:00,83.56,83.61,83.48,83.5,35609.597220714364,83.56,83.61,83.48,83.5,35609.5972
2011-08-15 13:50:00,83.5,83.64,83.47,83.53,15199.218325914668,83.5,83.64,83.47,83.53,15199.2183
2011-08-15 13:55:00,83.5,83.65,83.49,83.6,18781.891217023127,83.5,83.65,83.49,83.6,18781.8912
2011-08-15 14:00:00,83.58,83.58,83.46,83.58,25838.671154054937,83.58,83.58,83.46,83.58,25838.6712
2011-08-15 14:05:00,83.54,83.57,83.5,83.5,43643.46976441212,83.54,83.57,83.5,83.5,43643.4698
2011-08-15 14:10:00,83.51,83.61,83.5,83.59,38432.30919552709,83.51,83.61,83.5,83.59,38432.3092
2011-08-15 14:15:00,83.59,83.69,83.53,83.63,27250.02714146129,83.59,83.69,83.53,83.63,27250.0271
2011-08-15 14:20:00,83.65,83.81,83.64,83.71,21387.47150146564,83.65,83.81,83.64,83.71,21387.4715
2011-08-15 14:25:00,83.73,83.85,83.67,83.67,24861.578547388992,83.73,83.85,83.67,83.67,24861.5785
2011-08-15 14:30:00,83.69,83.78,83.52,83.59,18347.627836282707,83.69,83.78,83.52,83.59,18347.6278
2011-08-15 14:35:00,83.63,83.73,83.57,83.61,7599.609162957334,83.63,83.73,83.57,83.61,7599.6092
2011-08-15 14:40:00,83.64,83.73,83.64,83.67,4885.463033329715,83.64,83.73,83.64,83.67,4885.463
2011-08-15 14:45:00,83.71,83.98,83.71,83.93,20301.8130496146,83.71,83.98,83.71,83.93,20301.813
2011-08-15 14:50:00,83.9,84.02,83.79,83.8,12050.80881554663,83.9,84.02,83.79,83.8,12050.8088
2011-08-15 14:55:00,83.79,83.97,83.79,83.95,21061.773965910324,83.79,83.97,83.79,83.95,21061.774
2011-08-15 15:00:00,83.93,84.02,83.89,84.0,17261.969384431657,83.93,84.02,83.89,84.0,17261.9694
2011-08-15 15:05:00,84.02,84.1,84.0,84.06,14330.69156443383,84.02,84.1,84.0,84.06,14330.6916
2011-08-15 15:10:00,84.05,84.15,84.02,84.05,19650.417978503963,84.05,84.15,84.02,84.05,19650.418
2011-08-15 15:15:00,84.09,84.11,84.02,84.05,21713.169037020954,84.09,84.11,84.02,84.05,21713.169
2011-08-15 15:20:00,84.03,84.24,83.96,83.96,15307.784171099773,84.03,84.24,83.96,83.96,15307.7842
2011-08-15 15:25:00,84.0,84.06,83.94,83.97,21061.773965910324,84.0,84.06,83.94,83.97,21061.774
2011-08-15 15:30:00,83.99,84.26,83.96,84.22,18673.325371838026,83.99,84.26,83.96,84.22,18673.3254
2011-08-15 15:35:00,84.23,84.39,84.15,84.29,29312.77819997829,84.23,84.39,84.15,84.29,29312.7782
2011-08-15 15:40:00,84.23,84.28,84.12,84.22,21170.33981109543,84.23,84.28,84.12,84.22,21170.3398
2011-08-15 15:45:00,84.23,84.33,84.05,84.17,48311.801107371626,84.23,84.33,84.05,84.17,48311.8011
2011-08-15 15:50:00,84.23,84.45,84.15,84.31,88481.16382586039,84.23,84.45,84.15,84.31,88481.1638
2011-08-15 15:55:00,84.31,84.71,84.23,84.46,111714.2546954728,84.31,84.71,84.23,84.46,111714.2547
2011-08-16 09:30:00,85.46,85.46,83.5,83.51,31809.792639235697,85.46,85.46,83.5,83.51,31809.7926
2011-08-16 09:35:00,83.54,83.89,83.54,83.82,18347.627836282707,83.54,83.89,83.54,83.82,18347.6278
2011-08-16 09:40:00,83.82,83.9,83.48,83.49,39843.66518293345,83.82,83.9,83.48,83.49,39843.6652
2011-08-16 09:45:00,83.48,83.63,83.33,83.38,22147.43241776137,83.48,83.63,83.33,83.38,22147.4324
2011-08-16 09:50:00,83.38,83.65,83.22,83.36,42992.07469330149,83.38,83.65,83.22,83.36,42992.0747
2011-08-16 09:55:00,83.32,83.53,83.25,83.42,18347.627836282707,83.32,83.53,83.25,83.42,18347.6278
2011-08-16 10:00:00,83.38,83.65,83.25,83.49,16176.31093258061,83.38,83.65,83.25,83.49,16176.3109
2011-08-16 10:05:00,83.5,83.51,83.3,83.5,11616.54543480621,83.5,83.51,83.3,83.5,11616.5454
2011-08-16 10:10:00,83.46,83.67,83.46,83.62,8033.872543697753,83.46,83.67,83.46,83.62,8033.8725
2011-08-16 10:15:00,83.61,83.82,83.6,83.76,15090.652480729565,83.61,83.82,83.6,83.76,15090.6525
2011-08-16 10:20:00,83.81,84.02,83.59,84.02,25404.40777331452,83.81,84.02,83.59,84.02,25404.4078
2011-08-16 10:25:00,84.07,84.3,84.04,84.07,20301.8130496146,84.07,84.3,84.04,84.07,20301.813
2011-08-16 10:30:00,84.04,84.13,83.77,84.11,13462.164802952992,84.04,84.13,83.77,84.11,13462.1648
2011-08-16 10:35:00,84.11,84.38,84.07,84.33,8359.570079253068,84.11,84.38,84.07,84.33,8359.5701
2011-08-16 10:40:00,84.3,84.32,83.88,83.88,9010.965150363696,84.3,84.32,83.88,83.88,9010.9652
2011-08-16 10:45:00,83.91,83.95,83.65,83.93,7491.043317772229,83.91,83.95,83.65,83.93,7491.0433
2011-08-16 10:50:00,83.99,84.02,83.89,84.02,3691.2387362935615,83.99,84.02,83.89,84.02,3691.2387
2011-08-16 10:55:00,84.04,84.18,84.04,84.11,27141.4612962762,84.04,84.18,84.04,84.11,27141.4613
2011-08-16 11:00:00,84.16,84.19,83.96,84.05,7491.043317772229,84.16,84.19,83.96,84.05,7491.0433
2011-08-16 11:05:00,84.0,84.1,83.84,83.86,6513.950711106286,84.0,84.1,83.84,83.86,6513.9507
2011-08-16 11:10:00,83.88,83.88,83.61,83.68,21061.773965910324,83.88,83.88,83.61,83.68,21061.774
2011-08-16 11:15:00,83.69,83.72,83.55,83.65,6948.214091846705,83.69,83.72,83.55,83.65,6948.2141
2011-08-16 11:20:00,83.65,83.73,83.53,83.66,5319.726414070134,83.65,83.73,83.53,83.66,5319.7264
2011-08-16 11:25:00,83.67,83.73,83.65,83.71,28227.11974812724,83.67,83.73,83.65,83.71,28227.1197
2011-08-16 11:30:00,83.71,83.76,83.46,83.54,7599.609162957334,83.71,83.76,83.46,83.54,7599.6092
2011-08-16 11:35:00,83.63,83.83,83.63,83.83,5319.726414070134,83.63,83.83,83.63,83.83,5319.7264
2011-08-16 11:40:00,83.85,84.07,83.77,84.04,5645.423949625448,83.85,84.07,83.77,84.04,5645.4239
2011-08-16 11:45:00,84.08,84.31,84.08,84.28,13027.901422212572,84.08,84.31,84.08,84.28,13027.9014
2011-08-16 11:50:00,84.19,84.35,84.15,84.29,4994.02887851482,84.19,84.35,84.15,84.29,4994.0289
2011-08-16 11:55:00,84.31,84.52,84.24,84.45,23450.22255998263,84.31,84.52,84.24,84.45,23450.2226
2011-08-16 12:00:00,84.43,84.43,84.24,84.25,11290.847899250895,84.43,84.43,84.24,84.25,11290.8479
2011-08-16 12:05:00,84.25,84.72,84.24,84.72,26815.76376072088,84.25,84.72,84.24,84.72,26815.7638
2011-08-16 12:10:00,84.74,84.92,84.38,84.78,38649.4408858973,84.74,84.92,84.38,84.78,38649.4409
2011-08-16 12:15:00,84.79,85.05,84.55,84.74,42992.07469330149,84.79,85.05,84.55,84.74,42992.0747
2011-08-16 12:20:00,84.68,84.7,84.46,84.66,17044.837694061447,84.68,84.7,84.46,84.66,17044.8377
2011-08-16 12:25:00,84.56,84.65,84.04,84.2,20953.20812072522,84.56,84.65,84.04,84.2,20953.2081
2011-08-16 12:30:00,84.19,84.24,84.07,84.19,11507.979589621104,84.19,84.24,84.07,84.19,11507.9796
2011-08-16 12:35:00,84.19,84.36,84.17,84.27,7491.043317772229,84.19,84.36,84.17,84.27,7491.0433
2011-08-16 12:40:00,84.23,84.35,84.15,84.25,7491.043317772229,84.23,84.35,84.15,84.25,7491.0433
2011-08-16 12:45:00,84.23,84.41,84.2,84.41,46900.44511996526,84.23,84.41,84.2,84.41,46900.4451
2011-08-16 12:50:00,84.42,84.46,84.21,84.27,14439.257409618936,84.42,84.46,84.21,84.27,14439.2574
2011-08-16 12:55:00,84.23,84.23,84.03,84.11,4016.936271848877,84.23,84.23,84.03,84.11,4016.9363
2011-08-16 13:00:00,84.15,84.15,83.63,83.64,18890.45706220823,84.15,84.15,83.63,83.64,18890.4571
2011-08-16 13:05:00,83.68,83.68,83.13,83.41,33763.97785256759,83.68,83.68,83.13,83.41,33763.9779
2011-08-16 13:10:00,83.41,83.62,83.35,83.62,15524.915861469985,83.41,83.62,83.35,83.62,15524.9159
2011-08-16 13:15:00,83.65,83.88,83.65,83.76,38866.57257626751,83.65,83.88,83.65,83.76,38866.5726
2011-08-16 13:20:00,83.79,83.94,83.46,83.94,24861.578547388992,83.79,83.94,83.46,83.94,24861.5785
2011-08-16 13:25:00,83.94,83.94,83.74,83.8,12593.638041472152,83.94,83.94,83.74,83.8,12593.638
2011-08-16 13:30:00,83.75,83.89,83.59,83.74,14656.389099989145,83.75,83.89,83.59,83.74,14656.3891
2011-08-16 13:35:00,83.71,83.82,83.56,83.62,13570.730648138097,83.71,83.82,83.56,83.62,13570.7306
2011-08-16 13:40:00,83.65,83.75,83.5,83.6,34741.070459233524,83.65,83.75,83.5,83.6,34741.0705
2011-08-16 13:45:00,83.53,83.67,83.44,83.63,11833.67712517642,83.53,83.67,83.44,83.63,11833.6771
2011-08-16 13:50:00,83.65,84.06,83.61,83.95,19758.98382368907,83.65,84.06,83.61,83.95,19758.9838
2011-08-16 13:55:00,84.01,84.01,83.87,83.92,12810.769731842363,84.01,84.01,83.87,83.92,12810.7697
2011-08-16 14:00:00,83.91,84.26,83.84,84.12,18890.45706220823,83.91,84.26,83.84,84.12,18890.4571
2011-08-16 14:05:00,84.14,84.23,84.02,84.11,7382.477472587125,84.14,84.23,84.02,84.11,7382.4775
2011-08-16 14:10:00,84.12,84.25,83.99,84.25,15742.04755184019,84.12,84.25,83.99,84.25,15742.0476
2011-08-16 14:15:00,84.25,84.32,84.01,84.1,35935.29475626968,84.25,84.32,84.01,84.1,35935.2948
2011-08-16 14:20:00,84.12,84.14,83.89,83.95,6405.384865921182,84.12,84.14,83.89,83.95,6405.3849
2011-08-16 14:25:00,83.98,84.05,83.9,83.92,5536.858104440344,83.98,84.05,83.9,83.92,5536.8581
2011-08-16 14:30:00,83.97,84.01,83.73,83.83,10965.150363695582,83.97,84.01,83.73,83.83,10965.1504
2011-08-16 14:35:00,83.82,83.9,83.57,83.65,23667.35425035284,83.82,83.9,83.57,83.65,23667.3543
2011-08-16 14:40:00,83.67,83.74,83.6,83.68,9553.79437628922,83.67,83.74,83.6,83.68,9553.7944
2011-08-16 14:45:00,83.7,83.75,83.59,83.69,12593.638041472152,83.7,83.75,83.59,83.69,12593.638
2011-08-16 14:50:00,83.75,83.77,83.48,83.48,10313.755292584952,83.75,83.77,83.48,83.48,10313.7553
2011-08-16 14:55:00,83.5,83.64,83.5,83.53,16936.271848876346,83.5,83.64,83.5,83.53,16936.2718
2011-08-16 15:00:00,83.53,83.81,83.53,83.72,11833.67712517642,83.53,83.81,83.53,83.72,11833.6771
2011-08-16 15:05:00,83.76,83.93,83.69,83.89,9553.79437628922,83.76,83.93,83.69,83.89,9553.7944
2011-08-16 15:10:00,83.91,84.0,83.85,83.93,8251.004234067963,83.91,84.0,83.85,83.93,8251.0042
2011-08-16 15:15:00,83.88,84.09,83.81,84.09,12919.335577027468,83.88,84.09,83.81,84.09,12919.3356
2011-08-16 15:20:00,84.1,84.17,83.95,84.02,13896.42818369341,84.1,84.17,83.95,84.02,13896.4282
2011-08-16 15:25:00,84.03,84.58,84.02,84.58,25730.10530886983,84.03,84.58,84.02,84.58,25730.1053
2011-08-16 15:30:00,84.52,84.52,84.34,84.39,15850.613397025296,84.52,84.52,84.34,84.39,15850.6134
2011-08-16 15:35:00,84.4,84.45,84.27,84.31,19541.85213331886,84.4,84.45,84.27,84.31,19541.8521
2011-08-16 15:40:00,84.31,84.44,84.18,84.44,24535.88101183368,84.31,84.44,84.18,84.44,24535.881
2011-08-16 15:45:00,84.4,84.41,83.95,84.18,29421.344045163394,84.4,84.41,83.95,84.18,29421.344
2011-08-16 15:50:00,84.13,84.14,83.9,83.93,63728.1511236565,84.13,84.14,83.9,83.93,63728.1511
2011-08-16 15:55:00,83.94,84.02,83.82,83.9,80664.42297253285,83.94,84.02,83.82,83.9,80664.423
2011-08-17 09:30:00,84.35,84.43,83.75,83.96,32678.319400716537,84.35,84.43,83.75,83.96,32678.3194
2011-08-17 09:35:00,83.94,83.97,83.36,83.54,79578.7645206818,83.94,83.97,83.36,83.54,79578.7645
2011-08-17 09:40:00,83.54,84.48,83.53,84.35,28552.817283682554,83.54,84.48,83.53,84.35,28552.8173
2011-08-17 09:45:00,84.4,84.68,84.3,84.38,51025.94723699924,84.4,84.68,84.3,84.38,51025.9472
2011-08-17 09:50:00,84.38,84.7,84.34,84.5,26598.632070350668,84.38,84.7,84.34,84.5,26598.6321
2011-08-17 09:55:00,84.46,84.58,84.37,84.38,22038.86657257627,84.46,84.58,84.37,84.38,22038.8666
2011-08-17 10:00:00,84.39,84.57,84.38,84.53,14330.69156443383,84.39,84.57,84.38,84.53,14330.6916
2011-08-17 10:05:00,84.51,84.68,84.45,84.6,16067.745087395506,84.51,84.68,84.45,84.6,16067.7451
2011-08-17 10:10:00,84.6,84.88,84.55,84.8,19216.154597763543,84.6,84.88,84.55,84.8,19216.1546
2011-08-17 10:15:00,84.8,84.81,84.52,84.52,16067.745087395506,84.8,84.81,84.52,84.52,16067.7451
2011-08-17 10:20:00,84.53,84.53,84.23,84.26,29421.344045163394,84.53,84.53,84.23,84.26,29421.344
2011-08-17 10:25:00,84.23,84.66,84.21,84.63,33981.1095429378,84.23,84.66,84.21,84.63,33981.1095
2011-08-17 10:30:00,84.63,84.7,84.46,84.62,49506.025404407774,84.63,84.7,84.46,84.62,49506.0254
2011-08-17 10:35:00,84.58,84.67,84.44,84.58,30181.304961459125,84.58,84.67,84.44,84.58,30181.305
2011-08-17 10:40:00,84.44,84.58,84.44,84.55,17261.969384431657,84.44,84.58,84.44,84.55,17261.9694
2011-08-17 10:45:00,84.53,84.55,84.28,84.37,23015.95917924221,84.53,84.55,84.28,84.37,23015.9592
2011-08-17 10:50:00,84.32,84.35,84.0,84.0,27141.4612962762,84.32,84.35,84.0,84.0,27141.4613
2011-08-17 10:55:00,83.97,84.0,83.87,83.87,28009.98805775703,83.97,84.0,83.87,83.87,28009.9881
2011-08-17 11:00:00,83.82,84.01,83.75,83.92,32895.45109108675,83.82,84.01,83.75,83.92,32895.4511
2011-08-17 11:05:00,83.88,83.96,83.77,83.81,17261.969384431657,83.88,83.96,83.77,83.81,17261.9694
2011-08-17 11:10:00,83.79,83.94,83.79,83.85,14004.994028878516,83.79,83.94,83.79,83.85,14004.994
2011-08-17 11:15:00,83.86,83.86,83.67,83.71,39626.53349256324,83.86,83.86,83.67,83.71,39626.5335
2011-08-17 11:20:00,83.65,83.76,83.65,83.72,9988.05775702964,83.65,83.76,83.65,83.72,9988.0578
2011-08-17 11:25:00,83.72,83.74,83.54,83.55,26815.76376072088,83.72,83.74,83.54,83.55,26815.7638
2011-08-17 11:30:00,83.58,83.84,83.53,83.53,9770.92606665943,83.58,83.84,83.53,83.53,9770.9261
2011-08-17 11:35:00,83.55,83.56,83.18,83.21,41689.28455108023,83.55,83.56,83.18,83.21,41689.2846
2011-08-17 11:40:00,83.2,83.28,83.03,83.05,37238.08489849094,83.2,83.28,83.03,83.05,37238.0849
2011-08-17 11:45:00,83.07,83.19,83.04,83.19,17044.837694061447,83.07,83.19,83.04,83.19,17044.8377
2011-08-17 11:50:00,83.2,83.22,83.08,83.1,8902.399305178591,83.2,83.22,83.08,83.1,8902.3993
2011-08-17 11:55:00,83.09,83.2,83.05,83.06,14656.389099989145,83.09,83.2,83.05,83.06,14656.3891
2011-08-17 12:00:00,83.07,83.22,83.04,83.14,8251.004234067963,83.07,83.22,83.04,83.14,8251.0042
2011-08-17 12:05:00,83.12,83.13,82.79,82.88,38215.17750515688,83.12,83.13,82.79,82.88,38215.1775
2011-08-17 12:10:00,82.83,82.94,82.55,82.75,15850.613397025296,82.83,82.94,82.55,82.75,15850.6134
2011-08-17 12:15:00,82.8,82.92,82.8,82.85,6731.082401476496,82.8,82.92,82.8,82.85,6731.0824
2011-08-17 12:20:00,82.84,83.12,82.79,83.1,21387.47150146564,82.84,83.12,82.79,83.1,21387.4715
2011-08-17 12:25:00,83.11,83.25,83.07,83.24,20301.8130496146,83.11,83.25,83.07,83.24,20301.813
2011-08-17 12:30:00,83.25,83.26,83.13,83.17,4668.3313429595055,83.25,83.26,83.13,83.17,4668.3313
2011-08-17 12:35:00,83.16,83.23,83.08,83.09,5319.726414070134,83.16,83.23,83.08,83.09,5319.7264
2011-08-17 12:40:00,83.11,83.36,83.11,83.26,13245.033112582782,83.11,83.36,83.11,83.26,13245.0331
2011-08-17 12:45:00,83.25,83.27,83.04,83.27,10096.623602214744,83.25,83.27,83.04,83.27,10096.6236
2011-08-17 12:50:00,83.28,83.36,83.09,83.12,20193.24720442949,83.28,83.36,83.09,83.12,20193.2472
2011-08-17 12:55:00,83.07,83.07,82.9,82.95,13027.901422212572,83.07,83.07,82.9,82.95,13027.9014
2011-08-17 13:00:00,82.91,82.94,82.71,82.81,6513.950711106286,82.91,82.94,82.71,82.81,6513.9507
2011-08-17 13:05:00,82.83,82.85,82.69,82.83,12702.203886657258,82.83,82.85,82.69,82.83,12702.2039
2011-08-17 13:10:00,82.8,83.06,82.8,82.97,9119.5309955488,82.8,83.06,82.8,82.97,9119.531
2011-08-17 13:15:00,82.94,82.94,82.81,82.9,9010.965150363696,82.94,82.94,82.81,82.9,9010.9652
2011-08-17 13:20:00,82.9,82.95,82.62,82.71,9770.92606665943,82.9,82.95,82.62,82.71,9770.9261
2011-08-17 13:25:00,82.72,82.72,82.54,82.62,11290.847899250895,82.72,82.72,82.54,82.62,11290.8479
2011-08-17 13:30:00,82.58,82.66,82.44,82.47,11942.242970361523,82.58,82.66,82.44,82.47,11942.243
2011-08-17 13:35:00,82.5,82.55,82.45,82.46,5753.989794810553,82.5,82.55,82.45,82.46,5753.9898
2011-08-17 13:40:00,82.5,82.56,82.34,82.45,21061.773965910324,82.5,82.56,82.34,82.45,21061.774
2011-08-17 13:45:00,82.39,82.61,82.39,82.61,60471.17576810336,82.39,82.61,82.39,82.61,60471.1758
2011-08-17 13:50:00,82.57,82.83,82.53,82.82,15524.915861469985,82.57,82.83,82.53,82.82,15524.9159
2011-08-17 13:55:00,82.83,82.89,82.62,82.63,13787.862338508306,82.83,82.89,82.62,82.63,13787.8623
2011-08-17 14:00:00,82.64,82.83,82.64,82.76,4125.502117033981,82.64,82.83,82.64,82.76,4125.5021
2011-08-17 14:05:00,82.79,82.95,82.75,82.95,14439.257409618936,82.79,82.95,82.75,82.95,14439.2574
2011-08-17 14:10:00,82.95,83.07,82.91,82.92,8142.438388882858,82.95,83.07,82.91,82.92,8142.4384
2011-08-17 14:15:00,82.9,82.96,82.85,82.93,13462.164802952992,82.9,82.96,82.85,82.93,13462.1648
2011-08-17 14:20:00,82.9,83.0,82.77,82.84,36478.1239821952,82.9,83.0,82.77,82.84,36478.124
2011-08-17 14:25:00,82.83,82.86,82.71,82.74,7056.77993703181,82.83,82.86,82.71,82.74,7056.7799
2011-08-17 14:30:00,82.71,82.84,82.71,82.72,7925.306698512648,82.71,82.84,82.71,82.72,7925.3067
2011-08-17 14:35:00,82.72,82.73,82.52,82.54,44946.25990663337,82.72,82.73,82.52,82.54,44946.2599
2011-08-17 14:40:00,82.55,82.74,82.53,82.71,17913.364455542287,82.55,82.74,82.53,82.71,17913.3645
2011-08-17 14:45:00,82.68,82.68,82.35,82.51,51785.90815329498,82.68,82.68,82.35,82.51,51785.9082
2011-08-17 14:50:00,82.5,82.72,82.47,82.69,15742.04755184019,82.5,82.72,82.47,82.69,15742.0476
2011-08-17 14:55:00,82.69,82.79,82.63,82.69,11725.111279991315,82.69,82.79,82.63,82.69,11725.1113
2011-08-17 15:00:00,82.74,82.77,82.61,82.68,16502.008468135926,82.74,82.77,82.61,82.68,16502.0085
2011-08-17 15:05:00,82.72,82.8,82.65,82.75,29421.344045163394,82.72,82.8,82.65,82.75,29421.344
2011-08-17 15:10:00,82.76,82.81,82.61,82.68,24644.446857018786,82.76,82.81,82.61,82.68,24644.4469
2011-08-17 15:15:00,82.7,82.83,82.61,82.83,33872.54369775269,82.7,82.83,82.61,82.83,33872.5437
2011-08-17 15:20:00,82.83,82.87,82.67,82.71,29529.9098903485,82.83,82.87,82.67,82.71,29529.9099
2011-08-17 15:25:00,82.74,82.84,82.67,82.68,40820.7577895994,82.74,82.84,82.67,82.68,40820.7578
2011-08-17 15:30:00,82.68,82.77,82.57,82.59,45597.654977744,82.68,82.77,82.57,82.59,45597.655
2011-08-17 15:35:00,82.56,82.81,82.56,82.71,43752.03560959722,82.56,82.81,82.56,82.71,43752.0356
2011-08-17 15:40:00,82.74,82.9,82.68,82.79,79470.1986754967,82.74,82.9,82.68,82.79,79470.1987
2011-08-17 15:45:00,82.79,82.86,82.67,82.79,69047.87753772663,82.79,82.86,82.67,82.79,69047.8775
2011-08-17 15:50:00,82.8,82.91,82.68,82.82,83595.70079253067,82.8,82.91,82.68,82.82,83595.7008
2011-08-17 15:55:00,82.83,82.97,82.8,82.93,79470.1986754967,82.83,82.97,82.8,82.93,79470.1987
2011-08-18 09:30:00,81.47,82.34,81.44,81.52,57974.16132884595,81.47,82.34,81.44,81.52,57974.1613
2011-08-18 09:35:00,81.65,81.96,81.26,81.95,54717.185973292806,81.65,81.96,81.26,81.95,54717.186
2011-08-18 09:40:00,82.04,82.3,81.71,81.81,27901.422212571924,82.04,82.3,81.71,81.81,27901.4222
2011-08-18 09:45:00,81.81,82.14,81.71,81.8,24101.61763109326,81.81,82.14,81.71,81.8,24101.6176
2011-08-18 09:50:00,81.81,82.19,81.56,81.66,65248.07295624797,81.81,82.19,81.56,81.66,65248.073
2011-08-18 09:55:00,81.6,81.78,81.06,81.07,40169.36271848877,81.6,81.78,81.06,81.07,40169.3627
2011-08-18 10:00:00,81.11,81.19,80.01,80.8,63619.58527847139,81.11,81.19,80.01,80.8,63619.5853
2011-08-18 10:05:00,80.63,80.91,80.04,80.91,36695.25567256541,80.63,80.91,80.04,80.91,36695.2557
2011-08-18 10:10:00,80.82,81.14,80.71,81.08,32569.75355553143,80.82,81.14,80.71,81.08,32569.7536
2011-08-18 10:15:00,80.99,81.11,80.88,81.03,21821.73488220606,80.99,81.11,80.88,81.03,21821.7349
2011-08-18 10:20:00,81.0,81.12,80.81,81.12,25838.671154054937,81.0,81.12,80.81,81.12,25838.6712
2011-08-18 10:25:00,81.08,81.1,80.64,80.66,32135.49017479101,81.08,81.1,80.64,80.66,32135.4902
2011-08-18 10:30:00,80.62,80.62,80.26,80.27,38540.87504071219,80.62,80.62,80.26,80.27,38540.875
2011-08-18 10:35:00,80.3,80.38,80.11,80.35,32135.49017479101,80.3,80.38,80.11,80.35,32135.4902
2011-08-18 10:40:00,80.36,80.43,80.03,80.43,21061.773965910324,80.36,80.43,80.03,80.43,21061.774
2011-08-18 10:45:00,80.43,80.77,80.34,80.77,13896.42818369341,80.43,80.77,80.34,80.77,13896.4282
2011-08-18 10:50:00,80.73,81.0,80.62,80.96,40929.3236347845,80.73,81.0,80.62,80.96,40929.3236
2011-08-18 10:55:00,80.99,81.05,80.69,80.92,16284.876777765716,80.99,81.05,80.69,80.92,16284.8768
2011-08-18 11:00:00,80.89,80.94,80.39,80.49,11290.847899250895,80.89,80.94,80.39,80.49,11290.8479
2011-08-18 11:05:00,80.46,80.57,80.23,80.24,15416.350016284878,80.46,80.57,80.23,80.24,15416.35
2011-08-18 11:10:00,80.24,80.64,80.24,80.6,33221.14862664206,80.24,80.64,80.24,80.6,33221.1486
2011-08-18 11:15:00,80.6,80.75,80.56,80.71,26272.93453479536,80.6,80.75,80.56,80.71,26272.9345
2011-08-18 11:20:00,80.68,81.11,80.62,80.98,61339.7025295842,80.68,81.11,80.62,80.98,61339.7025
2011-08-18 11:25:00,80.98,81.16,80.98,81.02,12810.769731842363,80.98,81.16,80.98,81.02,12810.7697
2011-08-18 11:30:00,81.07,81.32,80.94,81.19,14873.520790359353,81.07,81.32,80.94,81.19,14873.5208
2011-08-18 11:35:00,81.23,81.66,81.23,81.47,12376.506351101943,81.23,81.66,81.23,81.47,12376.5064
2011-08-18 11:40:00,81.4,81.59,81.38,81.49,20193.24720442949,81.4,81.59,81.38,81.49,20193.2472
2011-08-18 11:45:00,81.54,81.77,81.49,81.73,6513.950711106286,81.54,81.77,81.49,81.73,6513.9507
2011-08-18 11:50:00,81.73,81.73,81.4,81.47,4776.89718814461,81.73,81.73,81.4,81.47,4776.8972
2011-08-18 11:55:00,81.47,81.47,81.34,81.43,6079.687330365867,81.47,81.47,81.34,81.43,6079.6873
2011-08-18 12:00:00,81.43,81.43,80.94,81.05,12050.80881554663,81.43,81.43,80.94,81.05,12050.8088
2011-08-18 12:05:00,81.07,81.12,81.0,81.08,17479.101074801867,81.07,81.12,81.0,81.08,17479.1011
2011-08-18 12:10:00,81.03,81.26,80.99,81.14,14113.55987406362,81.03,81.26,80.99,81.14,14113.5599
2011-08-18 12:15:00,81.21,81.5,81.14,81.43,29964.173271088915,81.21,81.5,81.14,81.43,29964.1733
2011-08-18 12:20:00,81.47,81.6,81.4,81.4,7273.91162740202,81.47,81.6,81.4,81.4,7273.9116
2011-08-18 12:25:00,81.44,81.47,81.21,81.4,6405.384865921182,81.44,81.47,81.21,81.4,6405.3849
2011-08-18 12:30:00,81.32,81.39,81.19,81.21,18347.627836282707,81.32,81.39,81.19,81.21,18347.6278
2011-08-18 12:35:00,81.22,81.29,81.12,81.21,4668.3313429595055,81.22,81.29,81.12,81.21,4668.3313
2011-08-18 12:40:00,81.16,81.24,81.11,81.14,9445.228531104114,81.16,81.24,81.11,81.14,9445.2285
2011-08-18 12:45:00,81.11,81.15,80.92,81.03,16067.745087395506,81.11,81.15,80.92,81.03,16067.7451
2011-08-18 12:50:00,80.99,81.03,80.96,80.99,9228.096840733906,80.99,81.03,80.96,80.99,9228.0968
2011-08-18 12:55:00,80.96,81.09,80.95,80.98,13245.033112582782,80.96,81.09,80.95,80.98,13245.0331
2011-08-18 13:00:00,80.98,81.08,80.96,81.0,6948.214091846705,80.98,81.08,80.96,81.0,6948.2141
2011-08-18 13:05:00,81.01,81.01,80.7,80.73,23450.22255998263,81.01,81.01,80.7,80.73,23450.2226
2011-08-18 13:10:00,80.78,80.82,80.71,80.76,10205.189447399847,80.78,80.82,80.71,80.76,10205.1894
2011-08-18 13:15:00,80.73,80.78,80.67,80.78,12919.335577027468,80.73,80.78,80.67,80.78,12919.3356
2011-08-18 13:20:00,80.8,81.04,80.78,81.03,27467.158831831508,80.8,81.04,80.78,81.03,27467.1588
2011-08-18 13:25:00,81.0,81.1,80.98,80.99,9553.79437628922,81.0,81.1,80.98,80.99,9553.7944
2011-08-18 13:30:00,80.99,81.14,80.67,80.72,36586.68982738031,80.99,81.14,80.67,80.72,36586.6898
2011-08-18 13:35:00,80.67,80.87,80.6,80.61,24753.012702203887,80.67,80.87,80.6,80.61,24753.0127
2011-08-18 13:40:00,80.61,80.76,80.6,80.73,12376.506351101943,80.61,80.76,80.6,80.73,12376.5064
2011-08-18 13:45:00,80.7,80.87,80.69,80.86,17479.101074801867,80.7,80.87,80.69,80.86,17479.1011
2011-08-18 13:50:00,80.85,80.89,80.65,80.68,5211.160568885029,80.85,80.89,80.65,80.68,5211.1606
2011-08-18 13:55:00,80.62,80.62,80.33,80.52,32461.187710346327,80.62,80.62,80.33,80.52,32461.1877
2011-08-18 14:00:00,80.58,81.22,80.57,81.1,41146.45532515471,80.58,81.22,80.57,81.1,41146.4553
2011-08-18 14:05:00,81.07,81.18,81.02,81.16,7273.91162740202,81.07,81.18,81.02,81.16,7273.9116
2011-08-18 14:10:00,81.16,81.27,80.96,81.08,7708.175008142439,81.16,81.27,80.96,81.08,7708.175
2011-08-18 14:15:00,81.07,81.32,81.01,81.31,10639.452828140267,81.07,81.32,81.01,81.31,10639.4528
2011-08-18 14:20:00,81.3,81.52,81.17,81.48,8142.438388882858,81.3,81.52,81.17,81.48,8142.4384
2011-08-18 14:25:00,81.45,81.48,81.27,81.33,7708.175008142439,81.45,81.48,81.27,81.33,7708.175
2011-08-18 14:30:00,81.31,81.31,81.1,81.16,21604.60319183585,81.31,81.31,81.1,81.16,21604.6032
2011-08-18 14:35:00,81.16,81.38,81.15,81.27,18130.496145912497,81.16,81.38,81.15,81.27,18130.4961
2011-08-18 14:40:00,81.23,81.23,80.98,81.02,5862.555639995658,81.23,81.23,80.98,81.02,5862.5556
2011-08-18 14:45:00,81.04,81.11,80.92,81.01,8576.701769623276,81.04,81.11,80.92,81.01,8576.7018
2011-08-18 14:50:00,81.01,81.04,80.76,80.8,13353.598957767888,81.01,81.04,80.76,80.8,13353.599
2011-08-18 14:55:00,80.8,80.93,80.61,80.61,16176.31093258061,80.8,80.93,80.61,80.61,16176.3109
2011-08-18 15:00:00,80.64,80.82,80.55,80.68,45597.654977744,80.64,80.82,80.55,80.68,45597.655
2011-08-18 15:05:00,80.58,80.94,80.58,80.87,21170.33981109543,80.58,80.94,80.58,80.87,21170.3398
2011-08-18 15:10:00,80.84,81.08,80.84,80.97,30832.700032569755,80.84,81.08,80.84,80.97,30832.7
2011-08-18 15:15:00,81.03,81.11,80.77,80.93,28444.25143849745,81.03,81.11,80.77,80.93,28444.2514
2011-08-18 15:20:00,80.9,81.07,80.83,80.93,34523.938768863314,80.9,81.07,80.83,80.93,34523.9388
2011-08-18 15:25:00,80.94,81.27,80.94,81.23,54174.35674736728,80.94,81.27,80.94,81.23,54174.3567
2011-08-18 15:30:00,81.25,81.36,81.14,81.28,38215.17750515688,81.25,81.36,81.14,81.28,38215.1775
2011-08-18 15:35:00,81.27,81.34,80.93,81.12,52437.3032244056,81.27,81.34,80.93,81.12,52437.3032
2011-08-18 15:40:00,81.12,81.26,80.9,80.96,104548.90891325587,81.12,81.26,80.9,80.96,104548.9089
2011-08-18 15:45:00,80.91,81.31,80.86,81.19,80230.15959179243,80.91,81.31,80.86,81.19,80230.1596
2011-08-18 15:50:00,81.17,81.87,80.89,81.87,214091.8467050266,81.17,81.87,80.89,81.87,214091.8467
2011-08-18 15:55:00,81.83,81.97,81.45,81.45,180979.26392356964,81.83,81.97,81.45,81.45,180979.2639
2011-08-19 09:30:00,81.01,81.06,80.27,80.71,349039.1922701118,81.01,81.06,80.27,80.71,349039.1923
2011-08-19 09:35:00,80.67,80.92,80.55,80.77,27358.592986646403,80.67,80.92,80.55,80.77,27358.593
2011-08-19 09:40:00,80.73,81.12,80.71,80.91,16284.876777765716,80.73,81.12,80.71,80.91,16284.8768
2011-08-19 09:45:00,80.85,80.91,80.45,80.73,41037.889479969606,80.85,80.91,80.45,80.73,41037.8895
2011-08-19 09:50:00,80.73,80.98,80.62,80.98,23233.09086961242,80.73,80.98,80.62,80.98,23233.0909
2011-08-19 09:55:00,80.86,81.4,80.78,81.35,18781.891217023127,80.86,81.4,80.78,81.35,18781.8912
2011-08-19 10:00:00,81.39,81.43,81.06,81.19,16719.140158506136,81.39,81.43,81.06,81.19,16719.1402
2011-08-19 10:05:00,81.2,81.56,80.98,81.49,17804.798610357182,81.2,81.56,80.98,81.49,17804.7986
2011-08-19 10:10:00,81.47,81.94,81.4,81.93,65682.33633698839,81.47,81.94,81.4,81.93,65682.3363
2011-08-19 10:15:00,81.94,82.49,81.81,82.4,34523.938768863314,81.94,82.49,81.81,82.4,34523.9388
2011-08-19 10:20:00,82.34,82.53,82.2,82.44,22690.261643686896,82.34,82.53,82.2,82.44,22690.2616
2011-08-19 10:25:00,82.46,83.25,82.46,83.06,40820.7577895994,82.46,83.25,82.46,83.06,40820.7578
2011-08-19 10:30:00,83.11,83.19,82.91,82.93,30724.13418738465,83.11,83.19,82.91,82.93,30724.1342
2011-08-19 10:35:00,82.99,83.04,82.81,82.95,30072.73911627402,82.99,83.04,82.81,82.95,30072.7391
2011-08-19 10:40:00,82.95,83.3,82.92,83.16,64596.67788513734,82.95,83.3,82.92,83.16,64596.6779
2011-08-19 10:45:00,83.1,83.24,82.96,83.24,72087.72120290957,83.1,83.24,82.96,83.24,72087.7212
2011-08-19 10:50:00,83.26,83.42,83.05,83.38,114319.83497991532,83.26,83.42,83.05,83.38,114319.835
2011-08-19 10:55:00,83.41,83.5,83.28,83.45,40277.92856367387,83.41,83.5,83.28,83.45,40277.9286
2011-08-19 11:00:00,83.42,83.43,83.27,83.28,24101.61763109326,83.42,83.43,83.27,83.28,24101.6176
2011-08-19 11:05:00,83.27,83.49,83.18,83.28,84138.5300184562,83.27,83.49,83.18,83.28,84138.53
2011-08-19 11:10:00,83.3,83.41,82.53,82.61,35066.76799478884,83.3,83.41,82.53,82.61,35066.768
2011-08-19 11:15:00,82.62,82.8,82.44,82.7,25512.97361849962,82.62,82.8,82.44,82.7,25512.9736
2011-08-19 11:20:00,82.67,82.77,82.58,82.73,15524.915861469985,82.67,82.77,82.58,82.73,15524.9159
2011-08-19 11:25:00,82.75,83.06,82.75,83.05,57865.59548366084,82.75,83.06,82.75,83.05,57865.5955
2011-08-19 11:30:00,83.06,83.32,83.0,83.1,64922.37542069265,83.06,83.32,83.0,83.1,64922.3754
2011-08-19 11:35:00,83.1,83.3,82.97,83.3,48528.93279774183,83.1,83.3,82.97,83.3,48528.9328
2011-08-19 11:40:00,83.3,83.9,83.24,83.85,75778.95993920312,83.3,83.9,83.24,83.85,75778.9599
2011-08-19 11:45:00,83.85,84.62,83.77,84.11,128976.22407990448,83.85,84.62,83.77,84.11,128976.2241
2011-08-19 11:50:00,84.07,84.44,84.07,84.41,46791.87927478016,84.07,84.44,84.07,84.41,46791.8793
2011-08-19 11:55:00,84.42,84.98,84.37,84.91,52545.86906959071,84.42,84.98,84.37,84.91,52545.8691
2011-08-19 12:00:00,84.94,84.95,84.66,84.93,62642.492671805456,84.94,84.95,84.66,84.93,62642.4927
2011-08-19 12:05:00,84.88,85.11,84.82,84.86,93692.32439474542,84.88,85.11,84.82,84.86,93692.3244
2011-08-19 12:10:00,84.85,84.96,84.72,84.75,49614.59124959288,84.85,84.96,84.72,84.75,49614.5912
2011-08-19 12:15:00,84.73,84.74,84.25,84.25,22364.564108131584,84.73,84.74,84.25,84.25,22364.5641
2011-08-19 12:20:00,84.28,84.3,83.98,84.09,32569.75355553143,84.28,84.3,83.98,84.09,32569.7536
2011-08-19 12:25:00,84.11,84.35,84.08,84.35,19107.58875257844,84.11,84.35,84.08,84.35,19107.5888
2011-08-19 12:30:00,84.36,84.41,84.24,84.3,12702.203886657258,84.36,84.41,84.24,84.3,12702.2039
2011-08-19 12:35:00,84.3,84.39,84.01,84.01,16067.745087395506,84.3,84.39,84.01,84.01,16067.7451
2011-08-19 12:40:00,84.0,84.07,83.94,84.07,12919.335577027468,84.0,84.07,83.94,84.07,12919.3356
2011-08-19 12:45:00,84.11,84.36,84.09,84.31,16067.745087395506,84.11,84.36,84.09,84.31,16067.7451
2011-08-19 12:50:00,84.27,84.4,84.15,84.37,19433.28628813376,84.27,84.4,84.15,84.37,19433.2863
2011-08-19 12:55:00,84.36,84.39,84.06,84.06,19758.98382368907,84.36,84.39,84.06,84.06,19758.9838
2011-08-19 13:00:00,84.05,84.11,83.87,84.06,18781.891217023127,84.05,84.11,83.87,84.06,18781.8912
2011-08-19 13:05:00,84.08,84.21,84.01,84.2,31701.22679405059,84.08,84.21,84.01,84.2,31701.2268
2011-08-19 13:10:00,84.23,84.32,84.2,84.22,16610.57431332103,84.23,84.32,84.2,84.22,16610.5743
2011-08-19 13:15:00,84.23,84.23,84.09,84.2,28009.98805775703,84.23,84.23,84.09,84.2,28009.9881
2011-08-19 13:20:00,84.22,84.4,84.11,84.24,29964.173271088915,84.22,84.4,84.11,84.24,29964.1733
2011-08-19 13:25:00,84.27,84.41,84.22,84.35,14439.257409618936,84.27,84.41,84.22,84.35,14439.2574
2011-08-19 13:30:00,84.38,84.5,83.97,83.97,39626.53349256324,84.38,84.5,83.97,83.97,39626.5335
2011-08-19 13:35:00,84.02,84.11,83.79,83.83,29312.77819997829,84.02,84.11,83.79,83.83,29312.7782
2011-08-19 13:40:00,83.84,83.89,83.65,83.82,37672.34827923135,83.84,83.89,83.65,83.82,37672.3483
2011-08-19 13:45:00,83.82,84.47,83.8,84.46,57322.76625773532,83.82,84.47,83.8,84.46,57322.7663
2011-08-19 13:50:00,84.46,84.51,84.16,84.16,42883.508848116384,84.46,84.51,84.16,84.16,42883.5088
2011-08-19 13:55:00,84.17,84.33,84.17,84.26,10856.584518510475,84.17,84.33,84.17,84.26,10856.5845
2011-08-19 14:00:00,84.19,84.2,84.05,84.09,52220.17153403539,84.19,84.2,84.05,84.09,52220.1715
2011-08-19 14:05:00,84.07,84.16,83.83,83.95,71762.02366735425,84.07,84.16,83.83,83.95,71762.0237
2011-08-19 14:10:00,83.93,84.0,83.77,84.0,30507.00249701444,83.93,84.0,83.77,84.0,30507.0025
2011-08-19 14:15:00,84.0,84.0,83.53,83.63,25078.7102377592,84.0,84.0,83.53,83.63,25078.7102
2011-08-19 14:20:00,83.63,83.81,83.46,83.74,55585.71273477364,83.63,83.81,83.46,83.74,55585.7127
2011-08-19 14:25:00,83.71,83.9,83.65,83.87,64270.98034958202,83.71,83.9,83.65,83.87,64270.9803
2011-08-19 14:30:00,83.89,83.92,83.7,83.78,28987.08066442297,83.89,83.92,83.7,83.78,28987.0807
2011-08-19 14:35:00,83.8,84.23,83.75,84.2,72739.1162740202,83.8,84.23,83.75,84.2,72739.1163
2011-08-19 14:40:00,84.25,84.25,83.91,84.07,37998.04581478667,84.25,84.25,83.91,84.07,37998.0458
2011-08-19 14:45:00,84.08,84.1,83.62,83.76,36803.82151775052,84.08,84.1,83.62,83.76,36803.8215
2011-08-19 14:50:00,83.76,83.8,83.43,83.58,27250.02714146129,83.76,83.8,83.43,83.58,27250.0271
2011-08-19 14:55:00,83.57,83.61,83.44,83.44,21496.037346650744,83.57,83.61,83.44,83.44,21496.0373
2011-08-19 15:00:00,83.47,83.48,83.26,83.32,26490.066225165563,83.47,83.48,83.26,83.32,26490.0662
2011-08-19 15:05:00,83.28,83.47,82.96,83.02,30941.26587775486,83.28,83.47,82.96,83.02,30941.2659
2011-08-19 15:10:00,83.06,83.2,82.89,82.89,29421.344045163394,83.06,83.2,82.89,82.89,29421.344
2011-08-19 15:15:00,82.92,82.92,82.65,82.79,81750.0814243839,82.92,82.92,82.65,82.79,81750.0814
2011-08-19 15:20:00,82.78,83.32,82.75,83.0,45489.0891325589,82.78,83.32,82.75,83.0,45489.0891
2011-08-19 15:25:00,82.98,83.19,82.85,83.14,52328.737379220496,82.98,83.19,82.85,83.14,52328.7374
2011-08-19 15:30:00,83.2,83.23,82.7,82.71,38432.30919552709,83.2,83.23,82.7,82.71,38432.3092
2011-08-19 15:35:00,82.71,82.9,82.61,82.9,61448.2683747693,82.71,82.9,82.61,82.9,61448.2684
2011-08-19 15:40:00,82.84,83.01,82.57,82.77,91412.4416458582,82.84,83.01,82.57,82.77,91412.4416
2011-08-19 15:45:00,82.81,83.18,82.67,83.18,56345.67365106937,82.81,83.18,82.67,83.18,56345.6737
2011-08-19 15:50:00,83.19,83.48,83.06,83.06,72087.72120290957,83.19,83.48,83.06,83.06,72087.7212
2011-08-19 15:55:00,83.07,83.14,82.94,82.95,130930.40929323636,83.07,83.14,82.94,82.95,130930.4093
2011-08-22 09:30:00,84.29,84.93,84.29,84.72,98469.22158289002,84.29,84.93,84.29,84.72,98469.2216
2011-08-22 09:35:00,84.78,84.78,84.18,84.68,22907.393334057106,84.78,84.78,84.18,84.68,22907.3933
2011-08-22 09:40:00,84.75,84.84,84.2,84.29,105417.43567473671,84.75,84.84,84.2,84.29,105417.4357
2011-08-22 09:45:00,84.26,84.66,84.11,84.66,30941.26587775486,84.26,84.66,84.11,84.66,30941.2659
2011-08-22 09:50:00,84.63,84.63,83.77,84.02,38975.13842145261,84.63,84.63,83.77,84.02,38975.1384
2011-08-22 09:55:00,84.01,84.06,83.26,83.32,16502.008468135926,84.01,84.06,83.26,83.32,16502.0085
2011-08-22 10:00:00,83.4,83.69,83.27,83.62,24753.012702203887,83.4,83.69,83.27,83.62,24753.0127
2011-08-22 10:05:00,83.65,83.65,83.06,83.06,14547.82325480404,83.65,83.65,83.06,83.06,14547.8233
2011-08-22 10:10:00,83.06,83.06,82.84,82.91,27358.592986646403,83.06,83.06,82.84,82.91,27358.593
2011-08-22 10:15:00,82.95,83.51,82.94,83.51,43643.46976441212,82.95,83.51,82.94,83.51,43643.4698
2011-08-22 10:20:00,83.53,83.75,83.31,83.75,21821.73488220606,83.53,83.75,83.31,83.75,21821.7349
2011-08-22 10:25:00,83.76,84.03,83.69,83.88,15199.218325914668,83.76,84.03,83.69,83.88,15199.2183
2011-08-22 10:30:00,83.88,84.12,83.88,84.07,12810.769731842363,83.88,84.12,83.88,84.07,12810.7697
2011-08-22 10:35:00,84.06,84.23,83.74,83.74,7708.175008142439,84.06,84.23,83.74,83.74,7708.175
2011-08-22 10:40:00,83.68,83.71,83.16,83.18,10096.623602214744,83.68,83.71,83.16,83.18,10096.6236
2011-08-22 10:45:00,83.2,83.4,83.2,83.3,11399.413744436,83.2,83.4,83.2,83.3,11399.4137
2011-08-22 10:50:00,83.33,83.41,82.85,82.9,19433.28628813376,83.33,83.41,82.85,82.9,19433.2863
2011-08-22 10:55:00,82.86,82.92,82.6,82.69,17804.798610357182,82.86,82.92,82.6,82.69,17804.7986
2011-08-22 11:00:00,82.6,82.83,82.48,82.77,23015.95917924221,82.6,82.83,82.48,82.77,23015.9592
2011-08-22 11:05:00,82.76,82.82,82.71,82.74,11399.413744436,82.76,82.82,82.71,82.74,11399.4137
2011-08-22 11:10:00,82.72,82.75,82.48,82.65,28878.51481923787,82.72,82.75,82.48,82.65,28878.5148
2011-08-22 11:15:00,82.63,82.85,82.6,82.72,9336.662685919013,82.63,82.85,82.6,82.72,9336.6627
2011-08-22 11:20:00,82.71,82.71,82.27,82.28,14764.95494517425,82.71,82.71,82.27,82.28,14764.9549
2011-08-22 11:25:00,82.34,82.57,82.34,82.57,8902.399305178591,82.34,82.57,82.34,82.57,8902.3993
2011-08-22 11:30:00,82.61,82.72,82.51,82.63,108782.97687547498,82.61,82.72,82.51,82.63,108782.9769
2011-08-22 11:35:00,82.59,82.6,82.18,82.42,21387.47150146564,82.59,82.6,82.18,82.42,21387.4715
2011-08-22 11:40:00,82.42,82.43,82.11,82.11,10422.321137770055,82.42,82.43,82.11,82.11,10422.3211
2011-08-22 11:45:00,82.01,82.17,81.92,82.01,15416.350016284878,82.01,82.17,81.92,82.01,15416.35
2011-08-22 11:50:00,82.0,82.13,81.97,82.12,16936.271848876346,82.0,82.13,81.97,82.12,16936.2718
2011-08-22 11:55:00,82.06,82.18,81.97,82.17,13462.164802952992,82.06,82.18,81.97,82.17,13462.1648
2011-08-22 12:00:00,82.17,82.38,82.15,82.24,9879.491911844534,82.17,82.38,82.15,82.24,9879.4919
2011-08-22 12:05:00,82.24,82.58,82.2,82.58,15742.04755184019,82.24,82.58,82.2,82.58,15742.0476
2011-08-22 12:10:00,82.59,82.63,82.48,82.58,9770.92606665943,82.59,82.63,82.48,82.58,9770.9261
2011-08-22 12:15:00,82.57,82.59,82.4,82.53,14982.086635544458,82.57,82.59,82.4,82.53,14982.0866
2011-08-22 12:20:00,82.53,82.66,82.45,82.45,12810.769731842363,82.53,82.66,82.45,82.45,12810.7697
2011-08-22 12:25:00,82.48,82.71,82.42,82.51,9228.096840733906,82.48,82.71,82.42,82.51,9228.0968
2011-08-22 12:30:00,82.5,82.62,82.34,82.34,5102.5947236999245,82.5,82.62,82.34,82.34,5102.5947
2011-08-22 12:35:00,82.33,82.52,82.28,82.39,7708.175008142439,82.33,82.52,82.28,82.39,7708.175
2011-08-22 12:40:00,82.38,82.58,82.23,82.57,28987.08066442297,82.38,82.58,82.23,82.57,28987.0807
2011-08-22 12:45:00,82.57,82.94,82.51,82.9,8033.872543697753,82.57,82.94,82.51,82.9,8033.8725
2011-08-22 12:50:00,82.92,83.06,82.8,83.02,13679.296493323202,82.92,83.06,82.8,83.02,13679.2965
2011-08-22 12:55:00,83.02,83.38,82.97,83.32,27901.422212571924,83.02,83.38,82.97,83.32,27901.4222
2011-08-22 13:00:00,83.27,83.57,83.18,83.57,60796.87330365867,83.27,83.57,83.18,83.57,60796.8733
2011-08-22 13:05:00,83.54,83.62,83.41,83.41,14873.520790359353,83.54,83.62,83.41,83.41,14873.5208
2011-08-22 13:10:00,83.41,83.42,83.29,83.35,10205.189447399847,83.41,83.42,83.29,83.35,10205.1894
2011-08-22 13:15:00,83.3,83.5,83.22,83.42,13896.42818369341,83.3,83.5,83.22,83.42,13896.4282
2011-08-22 13:20:00,83.46,83.65,83.44,83.57,16176.31093258061,83.46,83.65,83.44,83.57,16176.3109
2011-08-22 13:25:00,83.5,83.53,83.16,83.2,16067.745087395506,83.5,83.53,83.16,83.2,16067.7451
2011-08-22 13:30:00,83.21,83.3,82.78,82.83,8142.438388882858,83.21,83.3,82.78,82.83,8142.4384
2011-08-22 13:35:00,82.83,82.89,82.71,82.81,6731.082401476496,82.83,82.89,82.71,82.81,6731.0824
2011-08-22 13:40:00,82.82,82.9,82.72,82.77,4016.936271848877,82.82,82.9,82.72,82.77,4016.9363
2011-08-22 13:45:00,82.76,82.78,82.59,82.59,8902.399305178591,82.76,82.78,82.59,82.59,8902.3993
2011-08-22 13:50:00,82.62,82.65,82.42,82.44,22255.99826294648,82.62,82.65,82.42,82.44,22255.9983
2011-08-22 13:55:00,82.47,82.75,82.47,82.69,5862.555639995658,82.47,82.75,82.47,82.69,5862.5556
2011-08-22 14:00:00,82.72,82.88,82.6,82.7,8142.438388882858,82.72,82.88,82.6,82.7,8142.4384
2011-08-22 14:05:00,82.69,82.84,82.62,82.69,5428.292259255239,82.69,82.84,82.62,82.69,5428.2923
2011-08-22 14:10:00,82.7,82.81,82.62,82.63,12593.638041472152,82.7,82.81,82.62,82.63,12593.638
2011-08-22 14:15:00,82.63,82.81,82.29,82.29,51460.21061773966,82.63,82.81,82.29,82.29,51460.2106
2011-08-22 14:20:00,82.36,82.54,82.25,82.25,28661.38312886766,82.36,82.54,82.25,82.25,28661.3831
2011-08-22 14:25:00,82.27,82.33,82.15,82.19,19433.28628813376,82.27,82.33,82.15,82.19,19433.2863
2011-08-22 14:30:00,82.23,82.23,82.01,82.09,15199.218325914668,82.23,82.23,82.01,82.09,15199.2183
2011-08-22 14:35:00,82.09,82.15,81.98,81.98,10856.584518510475,82.09,82.15,81.98,81.98,10856.5845
2011-08-22 14:40:00,82.05,82.26,82.05,82.2,9879.491911844534,82.05,82.26,82.05,82.2,9879.4919
2011-08-22 14:45:00,82.14,82.15,82.05,82.13,14004.994028878516,82.14,82.15,82.05,82.13,14004.994
2011-08-22 14:50:00,82.13,82.16,81.87,81.93,14330.69156443383,82.13,82.16,81.87,81.93,14330.6916
2011-08-22 14:55:00,81.9,82.04,81.87,81.89,14982.086635544458,81.9,82.04,81.87,81.89,14982.0866
2011-08-22 15:00:00,81.92,81.97,81.86,81.92,14982.086635544458,81.92,81.97,81.86,81.92,14982.0866
2011-08-22 15:05:00,81.94,82.14,81.93,82.06,21387.47150146564,81.94,82.14,81.93,82.06,21387.4715
2011-08-22 15:10:00,82.09,82.36,82.05,82.31,14004.994028878516,82.09,82.36,82.05,82.31,14004.994
2011-08-22 15:15:00,82.33,82.43,82.25,82.25,16502.008468135926,82.33,82.43,82.25,82.25,16502.0085
2011-08-22 15:20:00,82.25,82.48,82.25,82.43,29204.212354793184,82.25,82.48,82.25,82.43,29204.2124
2011-08-22 15:25:00,82.45,82.6,82.32,82.54,30724.13418738465,82.45,82.6,82.32,82.54,30724.1342
2011-08-22 15:30:00,82.54,82.64,82.48,82.52,37129.51905330584,82.54,82.64,82.48,82.52,37129.5191
2011-08-22 15:35:00,82.44,82.79,82.44,82.74,62533.92682662035,82.44,82.79,82.44,82.74,62533.9268
2011-08-22 15:40:00,82.74,82.78,82.5,82.77,34958.202149603734,82.74,82.78,82.5,82.77,34958.2021
2011-08-22 15:45:00,82.78,82.9,82.44,82.44,53848.659211811966,82.78,82.9,82.44,82.44,53848.6592
2011-08-22 15:50:00,82.47,82.51,82.03,82.17,46791.87927478016,82.47,82.51,82.03,82.17,46791.8793
2011-08-22 15:55:00,82.19,82.35,82.15,82.35,56779.93703180979,82.19,82.35,82.15,82.35,56779.937
2011-08-23 09:30:00,82.6,83.08,82.57,82.57,24970.144392574097,82.6,83.08,82.57,82.57,24970.1444
2011-08-23 09:35:00,82.56,82.64,82.1,82.1,18673.325371838026,82.56,82.64,82.1,82.1,18673.3254
2011-08-23 09:40:00,82.13,82.34,81.76,82.1,18021.930300727392,82.13,82.34,81.76,82.1,18021.9303
2011-08-23 09:45:00,82.01,82.14,81.85,82.07,18021.930300727392,82.01,82.14,81.85,82.07,18021.9303
2011-08-23 09:50:00,82.09,82.25,81.9,82.13,71653.45782216915,82.09,82.25,81.9,82.13,71653.4578
2011-08-23 09:55:00,82.06,82.13,81.7,81.72,59602.64900662252,82.06,82.13,81.7,81.72,59602.649
2011-08-23 10:00:00,81.84,82.36,81.74,81.96,76104.65747475844,81.84,82.36,81.74,81.96,76104.6575
2011-08-23 10:05:00,82.01,82.15,81.81,81.93,97166.43144066876,82.01,82.15,81.81,81.93,97166.4314
2011-08-23 10:10:00,81.98,82.05,81.78,81.85,48311.801107371626,81.98,82.05,81.78,81.85,48311.8011
2011-08-23 10:15:00,81.87,81.94,81.36,81.47,23450.22255998263,81.87,81.94,81.36,81.47,23450.2226
2011-08-23 10:20:00,81.46,81.56,81.21,81.39,41797.85039626533,81.46,81.56,81.21,81.39,41797.8504
2011-08-23 10:25:00,81.39,81.64,81.39,81.53,40060.79687330366,81.39,81.64,81.39,81.53,40060.7969
2011-08-23 10:30:00,81.53,81.53,81.29,81.29,17479.101074801867,81.53,81.53,81.29,81.29,17479.1011
2011-08-23 10:35:00,81.32,81.47,81.25,81.43,24861.578547388992,81.32,81.47,81.25,81.43,24861.5785
2011-08-23 10:40:00,81.47,81.66,81.33,81.5,30289.87080664423,81.47,81.66,81.33,81.5,30289.8708
2011-08-23 10:45:00,81.5,81.67,81.5,81.54,15959.1792422104,81.5,81.67,81.5,81.54,15959.1792
2011-08-23 10:50:00,81.54,81.62,81.31,81.31,20627.510585169905,81.54,81.62,81.31,81.31,20627.5106
2011-08-23 10:55:00,81.38,81.52,81.2,81.22,33438.28031701227,81.38,81.52,81.2,81.22,33438.2803
2011-08-23 11:00:00,81.22,81.4,80.73,80.8,53522.96167625665,81.22,81.4,80.73,80.8,53522.9617
2011-08-23 11:05:00,80.8,80.85,80.46,80.75,56237.10780588427,80.8,80.85,80.46,80.75,56237.1078
2011-08-23 11:10:00,80.75,80.96,80.61,80.82,30941.26587775486,80.75,80.96,80.61,80.82,30941.2659
2011-08-23 11:15:00,80.81,81.31,80.81,81.13,27792.85636738682,80.81,81.31,80.81,81.13,27792.8564
2011-08-23 11:20:00,81.11,81.16,80.78,80.95,14004.994028878516,81.11,81.16,80.78,80.95,14004.994
2011-08-23 11:25:00,80.95,81.15,80.86,80.99,22581.69579850179,80.95,81.15,80.86,80.99,22581.6958
2011-08-23 11:30:00,80.98,81.1,80.89,81.04,31375.52925849528,80.98,81.1,80.89,81.04,31375.5293
2011-08-23 11:35:00,80.99,81.24,80.99,81.08,46791.87927478016,80.99,81.24,80.99,81.08,46791.8793
2011-08-23 11:40:00,81.08,81.14,81.0,81.13,17913.364455542287,81.08,81.14,81.0,81.13,17913.3645
2011-08-23 11:45:00,81.08,81.43,81.04,81.31,37889.47996960156,81.08,81.43,81.04,81.31,37889.48
2011-08-23 11:50:00,81.33,81.47,81.28,81.35,21278.90565628053,81.33,81.47,81.28,81.35,21278.9057
2011-08-23 11:55:00,81.36,81.5,81.24,81.37,46466.18173922484,81.36,81.5,81.24,81.37,46466.1817
2011-08-23 12:00:00,81.38,81.66,81.33,81.52,41146.45532515471,81.38,81.66,81.33,81.52,41146.4553
2011-08-23 12:05:00,81.52,82.02,81.52,81.99,19107.58875257844,81.52,82.02,81.52,81.99,19107.5888
2011-08-23 12:10:00,82.01,82.02,81.69,81.77,15742.04755184019,82.01,82.02,81.69,81.77,15742.0476
2011-08-23 12:15:00,81.78,81.8,81.54,81.59,27250.02714146129,81.78,81.8,81.54,81.59,27250.0271
2011-08-23 12:20:00,81.61,81.66,81.58,81.64,14113.55987406362,81.61,81.66,81.58,81.64,14113.5599
2011-08-23 12:25:00,81.64,81.83,81.59,81.75,15524.915861469985,81.64,81.83,81.59,81.75,15524.9159
2011-08-23 12:30:00,81.75,81.95,81.75,81.78,17370.535229616762,81.75,81.95,81.75,81.78,17370.5352
2011-08-23 12:35:00,81.78,81.9,81.77,81.84,9553.79437628922,81.78,81.9,81.77,81.84,9553.7944
2011-08-23 12:40:00,81.85,82.04,81.79,81.85,19433.28628813376,81.85,82.04,81.79,81.85,19433.2863
2011-08-23 12:45:00,81.85,81.98,81.77,81.77,7708.175008142439,81.85,81.98,81.77,81.77,7708.175
2011-08-23 12:50:00,81.77,82.01,81.75,81.84,73173.37965476062,81.77,82.01,81.75,81.84,73173.3797
2011-08-23 12:55:00,81.8,81.85,81.71,81.78,11833.67712517642,81.8,81.85,81.71,81.78,11833.6771
2011-08-23 13:00:00,81.75,81.97,81.6,81.71,59819.780696992726,81.75,81.97,81.6,81.71,59819.7807
2011-08-23 13:05:00,81.68,81.8,81.54,81.59,14330.69156443383,81.68,81.8,81.54,81.59,14330.6916
2011-08-23 13:10:00,81.54,81.56,81.3,81.45,17913.364455542287,81.54,81.56,81.3,81.45,17913.3645
2011-08-23 13:15:00,81.45,81.69,81.45,81.54,20844.642275540114,81.45,81.69,81.45,81.54,20844.6423
2011-08-23 13:20:00,81.51,81.69,81.51,81.57,23667.35425035284,81.51,81.69,81.51,81.57,23667.3543
2011-08-23 13:25:00,81.56,81.87,81.54,81.87,15199.218325914668,81.56,81.87,81.54,81.87,15199.2183
2011-08-23 13:30:00,81.87,81.99,81.73,81.73,22038.86657257627,81.87,81.99,81.73,81.73,22038.8666
2011-08-23 13:35:00,81.72,81.83,81.59,81.83,16067.745087395506,81.72,81.83,81.59,81.83,16067.7451
2011-08-23 13:40:00,81.79,81.93,81.73,81.9,9879.491911844534,81.79,81.93,81.73,81.9,9879.4919
2011-08-23 13:45:00,81.94,82.12,81.94,82.07,17587.666919986972,81.94,82.12,81.94,82.07,17587.6669
2011-08-23 13:50:00,82.06,82.13,81.35,81.68,37020.95320812073,82.06,82.13,81.35,81.68,37020.9532
2011-08-23 13:55:00,81.63,81.68,81.42,81.52,24535.88101183368,81.63,81.68,81.42,81.52,24535.881
2011-08-23 14:00:00,81.46,81.79,81.43,81.76,21278.90565628053,81.46,81.79,81.43,81.76,21278.9057
2011-08-23 14:05:00,81.8,82.06,81.78,81.92,51785.90815329498,81.8,82.06,81.78,81.92,51785.9082
2011-08-23 14:10:00,81.93,82.12,81.83,81.94,41146.45532515471,81.93,82.12,81.83,81.94,41146.4553
2011-08-23 14:15:00,81.97,82.33,81.85,82.19,60905.439148843776,81.97,82.33,81.85,82.19,60905.4391
2011-08-23 14:20:00,82.19,82.21,81.92,81.92,30072.73911627402,82.19,82.21,81.92,81.92,30072.7391
2011-08-23 14:25:00,81.96,82.2,81.95,82.05,48528.93279774183,81.96,82.2,81.95,82.05,48528.9328
2011-08-23 14:30:00,82.11,82.44,82.0,82.37,61448.2683747693,82.11,82.44,82.0,82.37,61448.2684
2011-08-23 14:35:00,82.37,82.6,82.36,82.5,79470.1986754967,82.37,82.6,82.36,82.5,79470.1987
2011-08-23 14:40:00,82.48,82.6,82.47,82.55,27575.724677016613,82.48,82.6,82.47,82.55,27575.7247
2011-08-23 14:45:00,82.58,82.85,82.48,82.85,69373.57507328194,82.58,82.85,82.48,82.85,69373.5751
2011-08-23 14:50:00,82.9,83.08,82.9,83.02,28118.55390294213,82.9,83.08,82.9,83.02,28118.5539
2011-08-23 14:55:00,83.02,83.21,82.99,83.18,22255.99826294648,83.02,83.21,82.99,83.18,22255.9983
2011-08-23 15:00:00,83.18,83.65,83.17,83.6,33004.01693627185,83.18,83.65,83.17,83.6,33004.0169
2011-08-23 15:05:00,83.61,83.7,83.35,83.68,27358.592986646403,83.61,83.7,83.35,83.68,27358.593
2011-08-23 15:10:00,83.68,83.87,83.65,83.79,27250.02714146129,83.68,83.87,83.65,83.79,27250.0271
2011-08-23 15:15:00,83.82,83.85,83.46,83.48,15524.915861469985,83.82,83.85,83.46,83.48,15524.9159
2011-08-23 15:20:00,83.47,83.81,83.45,83.7,19216.154597763543,83.47,83.81,83.45,83.7,19216.1546
2011-08-23 15:25:00,83.7,83.82,83.34,83.34,23124.52502442732,83.7,83.82,83.34,83.34,23124.525
2011-08-23 15:30:00,83.37,83.54,83.29,83.35,15959.1792422104,83.37,83.54,83.29,83.35,15959.1792
2011-08-23 15:35:00,83.35,83.7,83.34,83.7,23558.788405167736,83.35,83.7,83.34,83.7,23558.7884
2011-08-23 15:40:00,83.69,83.93,83.67,83.87,44077.73314515254,83.69,83.93,83.67,83.87,44077.7331
2011-08-23 15:45:00,83.82,83.84,83.65,83.67,30072.73911627402,83.82,83.84,83.65,83.67,30072.7391
2011-08-23 15:50:00,83.67,83.81,83.49,83.7,73716.20888068614,83.67,83.81,83.49,83.7,73716.2089
2011-08-23 15:55:00,83.71,84.84,83.63,84.04,118988.16632287482,83.71,84.84,83.63,84.04,118988.1663
2011-08-24 09:30:00,83.58,84.03,83.43,83.91,24535.88101183368,83.58,84.03,83.43,83.91,24535.881
2011-08-24 09:35:00,83.91,83.97,83.19,83.19,23775.920095537946,83.91,83.97,83.19,83.19,23775.9201
2011-08-24 09:40:00,83.18,83.3,82.9,83.03,13245.033112582782,83.18,83.3,82.9,83.03,13245.0331
2011-08-24 09:45:00,83.04,83.42,83.04,83.33,40169.36271848877,83.04,83.42,83.04,83.33,40169.3627
2011-08-24 09:50:00,83.28,83.43,83.13,83.16,26598.632070350668,83.28,83.43,83.13,83.16,26598.6321
2011-08-24 09:55:00,83.22,83.58,83.2,83.53,9336.662685919013,83.22,83.58,83.2,83.53,9336.6627
2011-08-24 10:00:00,83.54,83.8,83.15,83.63,37889.47996960156,83.54,83.8,83.15,83.63,37889.48
2011-08-24 10:05:00,83.61,83.69,83.37,83.65,13570.730648138097,83.61,83.69,83.37,83.65,13570.7306
2011-08-24 10:10:00,83.57,83.75,83.31,83.37,12810.769731842363,83.57,83.75,83.31,83.37,12810.7697
2011-08-24 10:15:00,83.31,83.41,83.28,83.41,10639.452828140267,83.31,83.41,83.28,83.41,10639.4528
2011-08-24 10:20:00,83.47,83.56,83.23,83.42,10965.150363695582,83.47,83.56,83.23,83.42,10965.1504
2011-08-24 10:25:00,83.41,83.65,83.38,83.43,6948.214091846705,83.41,83.65,83.38,83.43,6948.2141
2011-08-24 10:30:00,83.39,83.5,83.16,83.32,22364.564108131584,83.39,83.5,83.16,83.32,22364.5641
2011-08-24 10:35:00,83.32,83.92,83.32,83.77,19216.154597763543,83.32,83.92,83.32,83.77,19216.1546
2011-08-24 10:40:00,83.77,84.02,83.67,83.67,19867.549668874173,83.77,84.02,83.67,83.67,19867.5497
2011-08-24 10:45:00,83.72,83.91,83.56,83.6,20518.944739984803,83.72,83.91,83.56,83.6,20518.9447
2011-08-24 10:50:00,83.62,83.88,83.58,83.64,8685.267614808381,83.62,83.88,83.58,83.64,8685.2676
2011-08-24 10:55:00,83.59,83.75,83.48,83.48,8251.004234067963,83.59,83.75,83.48,83.48,8251.0042
2011-08-24 11:00:00,83.41,83.56,83.2,83.29,19324.72044294865,83.41,83.56,83.2,83.29,19324.7204
2011-08-24 11:05:00,83.3,83.41,83.12,83.41,23341.65671479753,83.3,83.41,83.12,83.41,23341.6567
2011-08-24 11:10:00,83.41,83.41,83.18,83.25,10096.623602214744,83.41,83.41,83.18,83.25,10096.6236
2011-08-24 11:15:00,83.2,83.2,82.9,82.98,15524.915861469985,83.2,83.2,82.9,82.98,15524.9159
2011-08-24 11:20:00,83.06,83.26,82.96,83.12,6513.950711106286,83.06,83.26,82.96,83.12,6513.9507
2011-08-24 11:25:00,83.19,83.3,83.12,83.18,7599.609162957334,83.19,83.3,83.12,83.18,7599.6092
2011-08-24 11:30:00,83.15,83.22,82.96,83.02,7708.175008142439,83.15,83.22,82.96,83.02,7708.175
2011-08-24 11:35:00,83.05,83.35,83.05,83.34,9662.360221474324,83.05,83.35,83.05,83.34,9662.3602
2011-08-24 11:40:00,83.38,83.38,83.19,83.19,18890.45706220823,83.38,83.38,83.19,83.19,18890.4571
2011-08-24 11:45:00,83.15,83.15,82.82,83.07,5102.5947236999245,83.15,83.15,82.82,83.07,5102.5947
2011-08-24 11:50:00,83.11,83.18,83.07,83.12,6296.819020736077,83.11,83.18,83.07,83.12,6296.819
2011-08-24 11:55:00,83.22,83.22,82.87,82.89,8033.872543697753,83.22,83.22,82.87,82.89,8033.8725
2011-08-24 12:00:00,82.95,82.95,82.58,82.72,14547.82325480404,82.95,82.95,82.58,82.72,14547.8233
2011-08-24 12:05:00,82.71,82.86,82.69,82.75,16827.70600369124,82.71,82.86,82.69,82.75,16827.706
2011-08-24 12:10:00,82.77,82.9,82.69,82.79,9336.662685919013,82.77,82.9,82.69,82.79,9336.6627
2011-08-24 12:15:00,82.77,82.83,82.68,82.68,4776.89718814461,82.77,82.83,82.68,82.68,4776.8972
2011-08-24 12:20:00,82.71,83.16,82.69,83.12,36043.860601454784,82.71,83.16,82.69,83.12,36043.8606
2011-08-24 12:25:00,83.1,83.1,82.95,82.95,4994.02887851482,83.1,83.1,82.95,82.95,4994.0289
2011-08-24 12:30:00,83.02,83.02,82.84,82.98,5319.726414070134,83.02,83.02,82.84,82.98,5319.7264
2011-08-24 12:35:00,82.98,83.17,82.88,83.11,9770.92606665943,82.98,83.17,82.88,83.11,9770.9261
2011-08-24 12:40:00,83.06,83.2,82.95,83.06,8251.004234067963,83.06,83.2,82.95,83.06,8251.0042
2011-08-24 12:45:00,83.06,83.08,82.87,82.96,9010.965150363696,83.06,83.08,82.87,82.96,9010.9652
2011-08-24 12:50:00,82.95,83.37,82.95,83.27,8576.701769623276,82.95,83.37,82.95,83.27,8576.7018
2011-08-24 12:55:00,83.26,83.59,83.21,83.5,29095.64650960808,83.26,83.59,83.21,83.5,29095.6465
2011-08-24 13:00:00,83.48,83.64,83.36,83.52,15416.350016284878,83.48,83.64,83.36,83.52,15416.35
2011-08-24 13:05:00,83.55,83.65,83.46,83.46,10748.018673325372,83.55,83.65,83.46,83.46,10748.0187
2011-08-24 13:10:00,83.43,83.54,83.43,83.52,3148.4095103680384,83.43,83.54,83.43,83.52,3148.4095
2011-08-24 13:15:00,83.59,83.65,83.49,83.65,5319.726414070134,83.59,83.65,83.49,83.65,5319.7264
2011-08-24 13:20:00,83.68,84.04,83.65,83.86,10313.755292584952,83.68,84.04,83.65,83.86,10313.7553
2011-08-24 13:25:00,83.85,83.96,83.78,83.84,6188.253175550972,83.85,83.96,83.78,83.84,6188.2532
2011-08-24 13:30:00,83.83,83.9,83.72,83.77,11399.413744436,83.83,83.9,83.72,83.77,11399.4137
2011-08-24 13:35:00,83.79,83.87,83.55,83.55,8468.135924438173,83.79,83.87,83.55,83.55,8468.1359
2011-08-24 13:40:00,83.54,83.56,83.41,83.47,5753.989794810553,83.54,83.56,83.41,83.47,5753.9898
2011-08-24 13:45:00,83.48,83.49,83.31,83.42,10313.755292584952,83.48,83.49,83.31,83.42,10313.7553
2011-08-24 13:50:00,83.41,83.42,83.3,83.32,4776.89718814461,83.41,83.42,83.3,83.32,4776.8972
2011-08-24 13:55:00,83.34,83.6,83.32,83.58,6839.648246661601,83.34,83.6,83.32,83.58,6839.6482
2011-08-24 14:00:00,83.62,83.62,83.51,83.51,23667.35425035284,83.62,83.62,83.51,83.51,23667.3543
2011-08-24 14:05:00,83.53,83.67,83.44,83.67,12919.335577027468,83.53,83.67,83.44,83.67,12919.3356
2011-08-24 14:10:00,83.69,83.81,83.68,83.77,25621.539463684727,83.69,83.81,83.68,83.77,25621.5395
2011-08-24 14:15:00,83.75,83.76,83.53,83.65,7382.477472587125,83.75,83.76,83.53,83.65,7382.4775
2011-08-24 14:20:00,83.61,83.61,83.48,83.53,8793.833459993486,83.61,83.61,83.48,83.53,8793.8335
2011-08-24 14:25:00,83.51,83.52,83.34,83.47,5971.121485180763,83.51,83.52,83.34,83.47,5971.1215
2011-08-24 14:30:00,83.46,83.53,83.35,83.5,5428.292259255239,83.46,83.53,83.35,83.5,5428.2923
2011-08-24 14:35:00,83.49,83.49,83.25,83.41,9010.965150363696,83.49,83.49,83.25,83.41,9010.9652
2011-08-24 14:40:00,83.45,83.6,83.41,83.58,10530.886982955162,83.45,83.6,83.41,83.58,10530.887
2011-08-24 14:45:00,83.62,83.79,83.62,83.64,21278.90565628053,83.62,83.79,83.62,83.64,21278.9057
2011-08-24 14:50:00,83.62,83.82,83.55,83.82,18130.496145912497,83.62,83.82,83.55,83.82,18130.4961
2011-08-24 14:55:00,83.82,84.0,83.76,83.88,11507.979589621104,83.82,84.0,83.76,83.88,11507.9796
2011-08-24 15:00:00,83.9,83.95,83.77,83.91,10313.755292584952,83.9,83.95,83.77,83.91,10313.7553
2011-08-24 15:05:00,83.92,84.0,83.76,83.79,8033.872543697753,83.92,84.0,83.76,83.79,8033.8725
2011-08-24 15:10:00,83.79,84.0,83.78,84.0,5536.858104440344,83.79,84.0,83.78,84.0,5536.8581
2011-08-24 15:15:00,84.0,84.36,83.97,84.31,28552.817283682554,84.0,84.36,83.97,84.31,28552.8173
2011-08-24 15:20:00,84.34,84.36,84.24,84.24,26490.066225165563,84.34,84.36,84.24,84.24,26490.0662
2011-08-24 15:25:00,84.24,84.29,84.11,84.17,18890.45706220823,84.24,84.29,84.11,84.17,18890.4571
2011-08-24 15:30:00,84.17,84.33,84.17,84.31,39626.53349256324,84.17,84.33,84.17,84.31,39626.5335
2011-08-24 15:35:00,84.31,84.33,84.06,84.11,32352.62186516122,84.31,84.33,84.06,84.11,32352.6219
2011-08-24 15:40:00,84.11,84.28,84.08,84.28,29964.173271088915,84.11,84.28,84.08,84.28,29964.1733
2011-08-24 15:45:00,84.28,84.28,84.09,84.15,21713.169037020954,84.28,84.28,84.09,84.15,21713.169
2011-08-24 15:50:00,84.19,84.56,84.18,84.42,126153.51210509174,84.19,84.56,84.18,84.42,126153.5121
2011-08-24 15:55:00,84.43,84.86,84.35,84.79,182933.4491369016,84.43,84.86,84.35,84.79,182933.4491
2011-08-25 09:30:00,84.86,85.91,84.86,85.67,53088.69829551623,84.86,85.91,84.86,85.67,53088.6983
2011-08-25 09:35:00,85.64,86.24,85.38,85.4,27467.158831831508,85.64,86.24,85.38,85.4,27467.1588
2011-08-25 09:40:00,85.34,85.62,84.96,85.49,14982.086635544458,85.34,85.62,84.96,85.49,14982.0866
2011-08-25 09:45:00,85.48,85.63,84.93,85.0,22798.827488872,85.48,85.63,84.93,85.0,22798.8275
2011-08-25 09:50:00,85.06,85.14,84.63,84.85,19758.98382368907,85.06,85.14,84.63,84.85,19758.9838
2011-08-25 09:55:00,84.82,84.82,84.37,84.72,21604.60319183585,84.82,84.82,84.37,84.72,21604.6032
2011-08-25 10:00:00,84.68,84.73,83.98,84.21,27575.724677016613,84.68,84.73,83.98,84.21,27575.7247
2011-08-25 10:05:00,84.18,84.43,84.04,84.43,9770.92606665943,84.18,84.43,84.04,84.43,9770.9261
2011-08-25 10:10:00,84.47,84.47,83.92,84.11,5428.292259255239,84.47,84.47,83.92,84.11,5428.2923
2011-08-25 10:15:00,84.07,84.11,83.73,83.73,18130.496145912497,84.07,84.11,83.73,83.73,18130.4961
2011-08-25 10:20:00,83.79,83.93,83.53,83.73,34089.675388122894,83.79,83.93,83.53,83.73,34089.6754
2011-08-25 10:25:00,83.78,84.0,83.48,83.97,10965.150363695582,83.78,84.0,83.48,83.97,10965.1504
2011-08-25 10:30:00,83.98,84.24,83.94,84.07,11725.111279991315,83.98,84.24,83.94,84.07,11725.1113
2011-08-25 10:35:00,84.06,84.11,83.55,83.55,5753.989794810553,84.06,84.11,83.55,83.55,5753.9898
2011-08-25 10:40:00,83.63,83.71,83.33,83.4,3691.2387362935615,83.63,83.71,83.33,83.4,3691.2387
2011-08-25 10:45:00,83.41,83.43,83.16,83.16,7816.740853327544,83.41,83.43,83.16,83.16,7816.7409
2011-08-25 10:50:00,83.18,83.41,83.04,83.14,19650.417978503963,83.18,83.41,83.04,83.14,19650.418
2011-08-25 10:55:00,83.09,83.18,82.94,83.01,21170.33981109543,83.09,83.18,82.94,83.01,21170.3398
2011-08-25 11:00:00,82.95,83.49,82.95,83.35,8468.135924438173,82.95,83.49,82.95,83.35,8468.1359
2011-08-25 11:05:00,83.29,83.36,83.06,83.06,11942.242970361523,83.29,83.36,83.06,83.06,11942.243
2011-08-25 11:10:00,83.02,83.53,82.96,83.39,14330.69156443383,83.02,83.53,82.96,83.39,14330.6916
2011-08-25 11:15:00,83.4,83.67,83.35,83.61,5319.726414070134,83.4,83.67,83.35,83.61,5319.7264
2011-08-25 11:20:00,83.65,83.69,83.47,83.61,4125.502117033981,83.65,83.69,83.47,83.61,4125.5021
2011-08-25 11:25:00,83.65,83.7,83.53,83.58,5319.726414070134,83.65,83.7,83.53,83.58,5319.7264
2011-08-25 11:30:00,83.55,83.66,83.41,83.58,9336.662685919013,83.55,83.66,83.41,83.58,9336.6627
2011-08-25 11:35:00,83.53,83.62,83.33,83.45,15633.481706655088,83.53,83.62,83.33,83.45,15633.4817
2011-08-25 11:40:00,83.42,83.52,83.17,83.17,15416.350016284878,83.42,83.52,83.17,83.17,15416.35
2011-08-25 11:45:00,83.16,83.52,83.12,83.49,8251.004234067963,83.16,83.52,83.12,83.49,8251.0042
2011-08-25 11:50:00,83.51,83.6,83.51,83.55,3039.8436651829334,83.51,83.6,83.51,83.55,3039.8437
2011-08-25 11:55:00,83.67,83.75,83.65,83.71,2714.14612962762,83.67,83.75,83.65,83.71,2714.1461
2011-08-25 12:00:00,83.72,83.85,83.66,83.78,46357.615894039736,83.72,83.85,83.66,83.78,46357.6159
2011-08-25 12:05:00,83.82,84.12,83.78,84.0,22364.564108131584,83.82,84.12,83.78,84.0,22364.5641
2011-08-25 12:10:00,84.0,84.11,84.0,84.11,5428.292259255239,84.0,84.11,84.0,84.11,5428.2923
2011-08-25 12:15:00,84.03,84.11,83.88,83.88,4451.199652589296,84.03,84.11,83.88,83.88,4451.1997
2011-08-25 12:20:00,83.91,83.92,83.74,83.88,15416.350016284878,83.91,83.92,83.74,83.88,15416.35
2011-08-25 12:25:00,83.89,84.01,83.86,83.94,7056.77993703181,83.89,84.01,83.86,83.94,7056.7799
2011-08-25 12:30:00,83.93,83.97,83.77,83.78,25078.7102377592,83.93,83.97,83.77,83.78,25078.7102
2011-08-25 12:35:00,83.87,83.96,83.78,83.96,9662.360221474324,83.87,83.96,83.78,83.96,9662.3602
2011-08-25 12:40:00,83.98,84.0,83.73,83.73,9336.662685919013,83.98,84.0,83.73,83.73,9336.6627
2011-08-25 12:45:00,83.73,84.03,83.63,83.89,23233.09086961242,83.73,84.03,83.63,83.89,23233.0909
2011-08-25 12:50:00,83.88,84.07,83.82,84.05,40277.92856367387,83.88,84.07,83.82,84.05,40277.9286
2011-08-25 12:55:00,84.05,84.17,83.95,84.16,24970.144392574097,84.05,84.17,83.95,84.16,24970.1444
2011-08-25 13:00:00,84.12,84.24,84.1,84.18,16610.57431332103,84.12,84.24,84.1,84.18,16610.5743
2011-08-25 13:05:00,84.15,84.3,84.07,84.23,26598.632070350668,84.15,84.3,84.07,84.23,26598.6321
2011-08-25 13:10:00,84.16,84.22,84.05,84.15,10530.886982955162,84.16,84.22,84.05,84.15,10530.887
2011-08-25 13:15:00,84.18,84.23,84.07,84.1,14656.389099989145,84.18,84.23,84.07,84.1,14656.3891
2011-08-25 13:20:00,84.14,84.35,84.14,84.27,6839.648246661601,84.14,84.35,84.14,84.27,6839.6482
2011-08-25 13:25:00,84.23,84.44,84.2,84.36,17587.666919986972,84.23,84.44,84.2,84.36,17587.6669
2011-08-25 13:30:00,84.43,84.45,84.27,84.35,5645.423949625448,84.43,84.45,84.27,84.35,5645.4239
2011-08-25 13:35:00,84.32,84.38,84.13,84.38,18239.0619910976,84.32,84.38,84.13,84.38,18239.062
2011-08-25 13:40:00,84.38,84.38,84.12,84.12,4451.199652589296,84.38,84.38,84.12,84.12,4451.1997
2011-08-25 13:45:00,84.18,84.22,83.87,83.94,10856.584518510475,84.18,84.22,83.87,83.94,10856.5845
2011-08-25 13:50:00,83.93,84.04,83.9,83.95,3365.541200738248,83.93,84.04,83.9,83.95,3365.5412
2011-08-25 13:55:00,83.95,84.08,83.82,84.08,32461.187710346327,83.95,84.08,83.82,84.08,32461.1877
2011-08-25 14:00:00,84.03,84.06,83.84,84.03,7599.609162957334,84.03,84.06,83.84,84.03,7599.6092
2011-08-25 14:05:00,83.97,84.0,83.84,83.93,19216.154597763543,83.97,84.0,83.84,83.93,19216.1546
2011-08-25 14:10:00,83.93,84.06,83.76,83.8,19758.98382368907,83.93,84.06,83.76,83.8,19758.9838
2011-08-25 14:15:00,83.85,83.98,83.78,83.92,11507.979589621104,83.85,83.98,83.78,83.92,11507.9796
2011-08-25 14:20:00,83.94,84.1,83.88,84.09,8142.438388882858,83.94,84.1,83.88,84.09,8142.4384
2011-08-25 14:25:00,84.03,84.06,83.79,83.93,27250.02714146129,84.03,84.06,83.79,83.93,27250.0271
2011-08-25 14:30:00,83.97,84.01,83.89,83.96,10530.886982955162,83.97,84.01,83.89,83.96,10530.887
2011-08-25 14:35:00,83.95,84.12,83.95,84.09,16719.140158506136,83.95,84.12,83.95,84.09,16719.1402
2011-08-25 14:40:00,84.09,84.1,83.95,84.0,8576.701769623276,84.09,84.1,83.95,84.0,8576.7018
2011-08-25 14:45:00,84.0,84.08,83.72,83.73,10965.150363695582,84.0,84.08,83.72,83.73,10965.1504
2011-08-25 14:50:00,83.76,83.77,83.54,83.63,14547.82325480404,83.76,83.77,83.54,83.63,14547.8233
2011-08-25 14:55:00,83.59,83.65,83.51,83.55,8251.004234067963,83.59,83.65,83.51,83.55,8251.0042
2011-08-25 15:00:00,83.47,83.58,83.33,83.46,36260.992291824994,83.47,83.58,83.33,83.46,36260.9923
2011-08-25 15:05:00,83.46,83.62,83.45,83.6,4451.199652589296,83.46,83.62,83.45,83.6,4451.1997
2011-08-25 15:10:00,83.58,83.67,83.43,83.63,7599.609162957334,83.58,83.67,83.43,83.63,7599.6092
2011-08-25 15:15:00,83.55,83.94,83.53,83.94,22690.261643686896,83.55,83.94,83.53,83.94,22690.2616
2011-08-25 15:20:00,83.87,84.11,83.87,84.03,8793.833459993486,83.87,84.11,83.87,84.03,8793.8335
2011-08-25 15:25:00,84.03,84.03,83.79,83.8,15307.784171099773,84.03,84.03,83.79,83.8,15307.7842
2011-08-25 15:30:00,83.81,83.95,83.61,83.61,25621.539463684727,83.81,83.95,83.61,83.61,25621.5395
2011-08-25 15:35:00,83.62,83.72,83.46,83.6,19758.98382368907,83.62,83.72,83.46,83.6,19758.9838
2011-08-25 15:40:00,83.6,83.6,83.29,83.35,16502.008468135926,83.6,83.6,83.29,83.35,16502.0085
2011-08-25 15:45:00,83.32,83.72,83.31,83.72,24644.446857018786,83.32,83.72,83.31,83.72,24644.4469
2011-08-25 15:50:00,83.67,83.74,83.46,83.56,33763.97785256759,83.67,83.74,83.46,83.56,33763.9779
2011-08-25 15:55:00,83.57,83.74,83.47,83.54,54500.0542829226,83.57,83.74,83.47,83.54,54500.0543
2011-08-26 09:30:00,82.96,83.38,82.96,83.38,22581.69579850179,82.96,83.38,82.96,83.38,22581.6958
2011-08-26 09:35:00,83.42,83.65,83.2,83.29,12376.506351101943,83.42,83.65,83.2,83.29,12376.5064
2011-08-26 09:40:00,83.35,83.35,82.95,83.0,7382.477472587125,83.35,83.35,82.95,83.0,7382.4775
2011-08-26 09:45:00,83.0,83.0,82.51,82.73,7925.306698512648,83.0,83.0,82.51,82.73,7925.3067
2011-08-26 09:50:00,82.9,83.09,82.27,82.43,12810.769731842363,82.9,83.09,82.27,82.43,12810.7697
2011-08-26 09:55:00,82.48,82.72,82.32,82.48,23667.35425035284,82.48,82.72,82.32,82.48,23667.3543
2011-08-26 10:00:00,82.47,82.47,81.6,81.76,40495.06025404408,82.47,82.47,81.6,81.76,40495.0603
2011-08-26 10:05:00,81.63,81.69,81.28,81.67,22907.393334057106,81.63,81.69,81.28,81.67,22907.3933
2011-08-26 10:10:00,81.6,82.02,81.54,81.89,20410.37889479969,81.6,82.02,81.54,81.89,20410.3789
2011-08-26 10:15:00,81.99,82.31,81.99,82.16,10965.150363695582,81.99,82.31,81.99,82.16,10965.1504
2011-08-26 10:20:00,82.16,83.16,82.16,83.13,11182.282054065792,82.16,83.16,82.16,83.13,11182.2821
2011-08-26 10:25:00,83.2,83.73,83.06,83.16,13136.467267397677,83.2,83.73,83.06,83.16,13136.4673
2011-08-26 10:30:00,83.15,83.23,82.58,82.58,10856.584518510475,83.15,83.23,82.58,82.58,10856.5845
2011-08-26 10:35:00,82.67,82.76,82.5,82.58,9770.92606665943,82.67,82.76,82.5,82.58,9770.9261
2011-08-26 10:40:00,82.5,83.02,82.45,83.02,12919.335577027468,82.5,83.02,82.45,83.02,12919.3356
2011-08-26 10:45:00,83.06,83.93,82.95,83.85,23667.35425035284,83.06,83.93,82.95,83.85,23667.3543
2011-08-26 10:50:00,83.8,84.1,83.73,83.78,17587.666919986972,83.8,84.1,83.73,83.78,17587.6669
2011-08-26 10:55:00,83.85,83.91,83.41,83.43,19433.28628813376,83.85,83.91,83.41,83.43,19433.2863
2011-08-26 11:00:00,83.27,83.54,83.18,83.39,27141.4612962762,83.27,83.54,83.18,83.39,27141.4613
2011-08-26 11:05:00,83.45,83.56,83.3,83.48,21061.773965910324,83.45,83.56,83.3,83.48,21061.774
2011-08-26 11:10:00,83.48,83.75,83.39,83.58,34415.37292367821,83.48,83.75,83.39,83.58,34415.3729
2011-08-26 11:15:00,83.65,83.95,83.52,83.79,28661.38312886766,83.65,83.95,83.52,83.79,28661.3831
2011-08-26 11:20:00,83.78,83.83,83.43,83.48,9010.965150363696,83.78,83.83,83.43,83.48,9010.9652
2011-08-26 11:25:00,83.46,83.6,83.27,83.28,7599.609162957334,83.46,83.6,83.27,83.28,7599.6092
2011-08-26 11:30:00,83.38,83.8,83.37,83.8,25621.539463684727,83.38,83.8,83.37,83.8,25621.5395
2011-08-26 11:35:00,83.92,84.03,83.81,83.81,5971.121485180763,83.92,84.03,83.81,83.81,5971.1215
2011-08-26 11:40:00,83.75,83.75,83.4,83.42,5862.555639995658,83.75,83.75,83.4,83.42,5862.5556
2011-08-26 11:45:00,83.41,83.63,83.3,83.54,7273.91162740202,83.41,83.63,83.3,83.54,7273.9116
2011-08-26 11:50:00,83.55,83.87,83.45,83.87,8142.438388882858,83.55,83.87,83.45,83.87,8142.4384
2011-08-26 11:55:00,83.86,84.11,83.76,84.04,8142.438388882858,83.86,84.11,83.76,84.04,8142.4384
2011-08-26 12:00:00,84.02,84.52,84.02,84.46,15090.652480729565,84.02,84.52,84.02,84.46,15090.6525
2011-08-26 12:05:00,84.5,84.85,84.4,84.84,20736.07643035501,84.5,84.85,84.4,84.84,20736.0764
2011-08-26 12:10:00,84.88,84.98,84.56,84.56,7165.345782216915,84.88,84.98,84.56,84.56,7165.3458
2011-08-26 12:15:00,84.64,84.66,84.37,84.37,6405.384865921182,84.64,84.66,84.37,84.37,6405.3849
2011-08-26 12:20:00,84.32,84.44,84.27,84.3,11942.242970361523,84.32,84.44,84.27,84.3,11942.243
2011-08-26 12:25:00,84.33,84.67,84.28,84.67,11942.242970361523,84.33,84.67,84.28,84.67,11942.243
2011-08-26 12:30:00,84.7,84.72,84.51,84.6,6405.384865921182,84.7,84.72,84.51,84.6,6405.3849
2011-08-26 12:35:00,84.6,84.63,84.37,84.6,9119.5309955488,84.6,84.63,84.37,84.6,9119.531
2011-08-26 12:40:00,84.58,84.76,84.54,84.65,19216.154597763543,84.58,84.76,84.54,84.65,19216.1546
2011-08-26 12:45:00,84.68,84.68,84.47,84.47,6188.253175550972,84.68,84.68,84.47,84.47,6188.2532
2011-08-26 12:50:00,84.46,84.69,84.46,84.61,19433.28628813376,84.46,84.69,84.46,84.61,19433.2863
2011-08-26 12:55:00,84.64,84.82,84.64,84.75,7273.91162740202,84.64,84.82,84.64,84.75,7273.9116
2011-08-26 13:00:00,84.8,84.8,84.6,84.72,15742.04755184019,84.8,84.8,84.6,84.72,15742.0476
2011-08-26 13:05:00,84.72,85.02,84.7,84.79,16610.57431332103,84.72,85.02,84.7,84.79,16610.5743
2011-08-26 13:10:00,84.82,85.03,84.81,84.99,15633.481706655088,84.82,85.03,84.81,84.99,15633.4817
2011-08-26 13:15:00,85.02,85.08,84.96,85.05,9988.05775702964,85.02,85.08,84.96,85.05,9988.0578
2011-08-26 13:20:00,85.0,85.04,84.88,84.96,11942.242970361523,85.0,85.04,84.88,84.96,11942.243
2011-08-26 13:25:00,84.99,85.18,84.94,85.16,13027.901422212572,84.99,85.18,84.94,85.16,13027.9014
2011-08-26 13:30:00,85.16,85.21,85.02,85.04,15850.613397025296,85.16,85.21,85.02,85.04,15850.6134
2011-08-26 13:35:00,85.0,85.09,84.86,84.86,7816.740853327544,85.0,85.09,84.86,84.86,7816.7409
2011-08-26 13:40:00,84.84,85.1,84.84,85.05,18999.022907393333,84.84,85.1,84.84,85.05,18999.0229
2011-08-26 13:45:00,85.03,85.24,84.93,85.1,10748.018673325372,85.03,85.24,84.93,85.1,10748.0187
2011-08-26 13:50:00,85.09,85.09,84.83,84.9,11182.282054065792,85.09,85.09,84.83,84.9,11182.2821
2011-08-26 13:55:00,84.91,85.09,84.89,85.04,14764.95494517425,84.91,85.09,84.89,85.04,14764.9549
2011-08-26 14:00:00,85.06,85.24,85.04,85.15,14873.520790359353,85.06,85.24,85.04,85.15,14873.5208
2011-08-26 14:05:00,85.08,85.14,84.93,84.99,19107.58875257844,85.08,85.14,84.93,84.99,19107.5888
2011-08-26 14:10:00,84.96,85.03,84.85,85.0,4451.199652589296,84.96,85.03,84.85,85.0,4451.1997
2011-08-26 14:15:00,84.97,84.97,84.78,84.86,25404.40777331452,84.97,84.97,84.78,84.86,25404.4078
2011-08-26 14:20:00,84.84,84.85,84.72,84.74,33112.58278145696,84.84,84.85,84.72,84.74,33112.5828
2011-08-26 14:25:00,84.74,84.79,84.55,84.6,13787.862338508306,84.74,84.79,84.55,84.6,13787.8623
2011-08-26 14:30:00,84.58,84.72,84.58,84.72,5319.726414070134,84.58,84.72,84.58,84.72,5319.7264
2011-08-26 14:35:00,84.72,84.76,84.48,84.63,15633.481706655088,84.72,84.76,84.48,84.63,15633.4817
2011-08-26 14:40:00,84.64,84.81,84.62,84.7,21170.33981109543,84.64,84.81,84.62,84.7,21170.3398
2011-08-26 14:45:00,84.68,84.91,84.68,84.85,8251.004234067963,84.68,84.91,84.68,84.85,8251.0042
2011-08-26 14:50:00,84.82,85.03,84.82,84.92,9662.360221474324,84.82,85.03,84.82,84.92,9662.3602
2011-08-26 14:55:00,84.9,85.01,84.86,84.91,10313.755292584952,84.9,85.01,84.86,84.91,10313.7553
2011-08-26 15:00:00,84.93,84.93,84.77,84.89,19650.417978503963,84.93,84.93,84.77,84.89,19650.418
2011-08-26 15:05:00,84.79,84.81,84.57,84.63,9010.965150363696,84.79,84.81,84.57,84.63,9010.9652
2011-08-26 15:10:00,84.65,84.65,84.54,84.63,8251.004234067963,84.65,84.65,84.54,84.63,8251.0042
2011-08-26 15:15:00,84.62,84.63,84.2,84.35,22038.86657257627,84.62,84.63,84.2,84.35,22038.8666
2011-08-26 15:20:00,84.38,84.46,84.2,84.23,9119.5309955488,84.38,84.46,84.2,84.23,9119.531
2011-08-26 15:25:00,84.22,84.6,84.14,84.58,22364.564108131584,84.22,84.6,84.14,84.58,22364.5641
2011-08-26 15:30:00,84.55,84.81,84.55,84.81,14113.55987406362,84.55,84.81,84.55,84.81,14113.5599
2011-08-26 15:35:00,84.78,84.9,84.68,84.85,17696.232765172077,84.78,84.9,84.68,84.85,17696.2328
2011-08-26 15:40:00,84.84,84.99,84.81,84.99,11725.111279991315,84.84,84.99,84.81,84.99,11725.1113
2011-08-26 15:45:00,84.93,84.99,84.8,84.89,21821.73488220606,84.93,84.99,84.8,84.89,21821.7349
2011-08-26 15:50:00,84.93,84.96,84.77,84.93,45163.39159700358,84.93,84.96,84.77,84.93,45163.3916
2011-08-26 15:55:00,84.94,85.02,84.78,84.97,60362.60992291825,84.94,85.02,84.78,84.97,60362.6099
2011-08-29 09:30:00,85.81,85.82,85.11,85.24,40712.19194441429,85.81,85.82,85.11,85.24,40712.1919
2011-08-29 09:35:00,85.24,85.41,84.81,85.05,36152.42644663989,85.24,85.41,84.81,85.05,36152.4264
2011-08-29 09:40:00,85.07,85.73,85.0,85.73,31375.52925849528,85.07,85.73,85.0,85.73,31375.5293
2011-08-29 09:45:00,85.63,86.05,85.58,86.05,15199.218325914668,85.63,86.05,85.58,86.05,15199.2183
2011-08-29 09:50:00,86.06,86.1,85.85,85.98,48094.669417001416,86.06,86.1,85.85,85.98,48094.6694
2011-08-29 09:55:00,86.0,86.11,85.64,86.01,31484.09510368038,86.0,86.11,85.64,86.01,31484.0951
2011-08-29 10:00:00,85.94,86.05,85.68,85.76,28335.685593312344,85.94,86.05,85.68,85.76,28335.6856
2011-08-29 10:05:00,85.69,85.94,85.69,85.89,14330.69156443383,85.69,85.94,85.69,85.89,14330.6916
2011-08-29 10:10:00,85.83,86.06,85.75,86.03,15416.350016284878,85.83,86.06,85.75,86.03,15416.35
2011-08-29 10:15:00,85.93,86.24,85.86,86.14,32895.45109108675,85.93,86.24,85.86,86.14,32895.4511
2011-08-29 10:20:00,86.08,86.33,85.99,86.1,21821.73488220606,86.08,86.33,85.99,86.1,21821.7349
2011-08-29 10:25:00,86.08,86.27,85.89,85.98,21278.90565628053,86.08,86.27,85.89,85.98,21278.9057
2011-08-29 10:30:00,85.98,86.12,85.88,86.1,41363.587015524914,85.98,86.12,85.88,86.1,41363.587
2011-08-29 10:35:00,86.09,86.19,85.97,86.19,50048.8546303333,86.09,86.19,85.97,86.19,50048.8546
2011-08-29 10:40:00,86.19,86.33,86.06,86.22,30289.87080664423,86.19,86.33,86.06,86.22,30289.8708
2011-08-29 10:45:00,86.21,86.57,86.16,86.45,30941.26587775486,86.21,86.57,86.16,86.45,30941.2659
2011-08-29 10:50:00,86.47,86.66,86.42,86.6,12159.374660731732,86.47,86.66,86.42,86.6,12159.3747
2011-08-29 10:55:00,86.62,86.71,86.31,86.33,20084.681359244383,86.62,86.71,86.31,86.33,20084.6814
2011-08-29 11:00:00,86.4,86.4,86.1,86.12,25838.671154054937,86.4,86.4,86.1,86.12,25838.6712
2011-08-29 11:05:00,86.21,86.21,85.99,86.12,17913.364455542287,86.21,86.21,85.99,86.12,17913.3645
2011-08-29 11:10:00,86.1,86.37,86.08,86.22,19107.58875257844,86.1,86.37,86.08,86.22,19107.5888
2011-08-29 11:15:00,86.22,86.4,86.22,86.27,9662.360221474324,86.22,86.4,86.22,86.27,9662.3602
2011-08-29 11:20:00,86.3,86.33,86.14,86.16,5862.555639995658,86.3,86.33,86.14,86.16,5862.5556
2011-08-29 11:25:00,86.16,86.26,86.02,86.09,9879.491911844534,86.16,86.26,86.02,86.09,9879.4919
2011-08-29 11:30:00,86.12,86.17,86.07,86.17,8251.004234067963,86.12,86.17,86.07,86.17,8251.0042
2011-08-29 11:35:00,86.16,86.54,86.1,86.45,13570.730648138097,86.16,86.54,86.1,86.45,13570.7306
2011-08-29 11:40:00,86.45,86.56,86.34,86.56,6948.214091846705,86.45,86.56,86.34,86.56,6948.2141
2011-08-29 11:45:00,86.56,86.66,86.56,86.62,9770.92606665943,86.56,86.66,86.56,86.62,9770.9261
2011-08-29 11:50:00,86.62,86.71,86.5,86.61,4668.3313429595055,86.62,86.71,86.5,86.61,4668.3313
2011-08-29 11:55:00,86.58,86.7,86.53,86.58,28769.948974052764,86.58,86.7,86.53,86.58,28769.949
2011-08-29 12:00:00,86.53,86.8,86.53,86.75,12376.506351101943,86.53,86.8,86.53,86.75,12376.5064
2011-08-29 12:05:00,86.78,86.8,86.58,86.58,4885.463033329715,86.78,86.8,86.58,86.58,4885.463
2011-08-29 12:10:00,86.58,86.72,86.55,86.72,10422.321137770055,86.58,86.72,86.55,86.72,10422.3211
2011-08-29 12:15:00,86.72,86.75,86.61,86.62,5862.555639995658,86.72,86.75,86.61,86.62,5862.5556
2011-08-29 12:20:00,86.65,86.65,86.45,86.52,8142.438388882858,86.65,86.65,86.45,86.52,8142.4384
2011-08-29 12:25:00,86.54,86.54,86.38,86.38,16067.745087395506,86.54,86.54,86.38,86.38,16067.7451
2011-08-29 12:30:00,86.36,86.48,86.36,86.46,9445.228531104114,86.36,86.48,86.36,86.46,9445.2285
2011-08-29 12:35:00,86.46,86.59,86.46,86.51,5536.858104440344,86.46,86.59,86.46,86.51,5536.8581
2011-08-29 12:40:00,86.53,86.75,86.5,86.72,6622.516556291391,86.53,86.75,86.5,86.72,6622.5166
2011-08-29 12:45:00,86.72,86.77,86.5,86.5,6948.214091846705,86.72,86.77,86.5,86.5,6948.2141
2011-08-29 12:50:00,86.47,86.57,86.44,86.55,6513.950711106286,86.47,86.57,86.44,86.55,6513.9507
2011-08-29 12:55:00,86.56,86.56,86.4,86.43,9770.92606665943,86.56,86.56,86.4,86.43,9770.9261
2011-08-29 13:00:00,86.44,86.63,86.41,86.61,8576.701769623276,86.44,86.63,86.41,86.61,8576.7018
2011-08-29 13:05:00,86.64,86.73,86.62,86.7,6622.516556291391,86.64,86.73,86.62,86.7,6622.5166
2011-08-29 13:10:00,86.72,86.85,86.7,86.81,13679.296493323202,86.72,86.85,86.7,86.81,13679.2965
2011-08-29 13:15:00,86.8,86.8,86.68,86.76,4885.463033329715,86.8,86.8,86.68,86.76,4885.463
2011-08-29 13:20:00,86.76,86.76,86.64,86.7,3474.1070459233524,86.76,86.76,86.64,86.7,3474.107
2011-08-29 13:25:00,86.7,86.7,86.51,86.52,5102.5947236999245,86.7,86.7,86.51,86.52,5102.5947
2011-08-29 13:30:00,86.53,86.58,86.45,86.53,20193.24720442949,86.53,86.58,86.45,86.53,20193.2472
2011-08-29 13:35:00,86.53,86.55,86.47,86.49,6188.253175550972,86.53,86.55,86.47,86.49,6188.2532
2011-08-29 13:40:00,86.49,86.57,86.42,86.46,16719.140158506136,86.49,86.57,86.42,86.46,16719.1402
2011-08-29 13:45:00,86.48,86.48,86.42,86.45,9553.79437628922,86.48,86.48,86.42,86.45,9553.7944
2011-08-29 13:50:00,86.43,86.55,86.42,86.48,3365.541200738248,86.43,86.55,86.42,86.48,3365.5412
2011-08-29 13:55:00,86.46,86.46,86.37,86.44,5645.423949625448,86.46,86.46,86.37,86.44,5645.4239
2011-08-29 14:00:00,86.44,86.6,86.43,86.58,12485.072196287048,86.44,86.6,86.43,86.58,12485.0722
2011-08-29 14:05:00,86.55,86.58,86.51,86.53,4994.02887851482,86.55,86.58,86.51,86.53,4994.0289
2011-08-29 14:10:00,86.54,86.64,86.5,86.56,26381.50037998045,86.54,86.64,86.5,86.56,26381.5004
2011-08-29 14:15:00,86.58,86.69,86.46,86.49,6513.950711106286,86.58,86.69,86.46,86.49,6513.9507
2011-08-29 14:20:00,86.49,86.57,86.48,86.5,6188.253175550972,86.49,86.57,86.48,86.5,6188.2532
2011-08-29 14:25:00,86.52,86.57,86.47,86.56,10639.452828140267,86.52,86.57,86.47,86.56,10639.4528
2011-08-29 14:30:00,86.56,86.56,86.45,86.53,12267.940505916838,86.56,86.56,86.45,86.53,12267.9405
2011-08-29 14:35:00,86.51,86.58,86.48,86.51,17153.403539246552,86.51,86.58,86.48,86.51,17153.4035
2011-08-29 14:40:00,86.52,86.54,86.41,86.43,10856.584518510475,86.52,86.54,86.41,86.43,10856.5845
2011-08-29 14:45:00,86.41,86.49,86.41,86.47,12485.072196287048,86.41,86.49,86.41,86.47,12485.0722
2011-08-29 14:50:00,86.47,86.49,86.42,86.45,5319.726414070134,86.47,86.49,86.42,86.45,5319.7264
2011-08-29 14:55:00,86.44,86.44,86.25,86.32,6513.950711106286,86.44,86.44,86.25,86.32,6513.9507
2011-08-29 15:00:00,86.33,86.41,86.33,86.33,7491.043317772229,86.33,86.41,86.33,86.33,7491.0433
2011-08-29 15:05:00,86.33,86.35,86.27,86.27,15850.613397025296,86.33,86.35,86.27,86.27,15850.6134
2011-08-29 15:10:00,86.29,86.31,86.24,86.27,10422.321137770055,86.29,86.31,86.24,86.27,10422.3211
2011-08-29 15:15:00,86.29,86.35,86.26,86.28,8468.135924438173,86.29,86.35,86.26,86.28,8468.1359
2011-08-29 15:20:00,86.23,86.33,86.21,86.21,34523.938768863314,86.23,86.33,86.21,86.21,34523.9388
2011-08-29 15:25:00,86.21,86.31,86.21,86.28,8468.135924438173,86.21,86.31,86.21,86.28,8468.1359
2011-08-29 15:30:00,86.27,86.33,86.21,86.3,33872.54369775269,86.27,86.33,86.21,86.3,33872.5437
2011-08-29 15:35:00,86.29,86.31,86.21,86.31,13353.598957767888,86.29,86.31,86.21,86.31,13353.599
2011-08-29 15:40:00,86.31,86.41,86.3,86.4,37129.51905330584,86.31,86.41,86.3,86.4,37129.5191
2011-08-29 15:45:00,86.4,86.4,86.26,86.33,26598.632070350668,86.4,86.4,86.26,86.33,26598.6321
2011-08-29 15:50:00,86.33,86.45,86.32,86.44,115839.7568125068,86.33,86.45,86.32,86.44,115839.7568
2011-08-29 15:55:00,86.44,86.48,86.4,86.47,81750.0814243839,86.44,86.48,86.4,86.47,81750.0814
2011-08-30 09:30:00,85.73,86.12,85.53,85.59,31809.792639235697,85.73,86.12,85.53,85.59,31809.7926
2011-08-30 09:35:00,85.64,86.06,85.59,86.06,21387.47150146564,85.64,86.06,85.59,86.06,21387.4715
2011-08-30 09:40:00,86.1,86.33,86.03,86.32,14330.69156443383,86.1,86.33,86.03,86.32,14330.6916
2011-08-30 09:45:00,86.23,86.47,86.17,86.26,10965.150363695582,86.23,86.47,86.17,86.26,10965.1504
2011-08-30 09:50:00,86.26,86.26,86.02,86.07,22907.393334057106,86.26,86.26,86.02,86.07,22907.3933
2011-08-30 09:55:00,85.99,86.04,85.82,85.89,28009.98805775703,85.99,86.04,85.82,85.89,28009.9881
2011-08-30 10:00:00,85.78,85.78,85.41,85.57,38975.13842145261,85.78,85.78,85.41,85.57,38975.1384
2011-08-30 10:05:00,85.62,85.98,85.51,85.98,14873.520790359353,85.62,85.98,85.51,85.98,14873.5208
2011-08-30 10:10:00,85.99,86.07,85.87,85.98,6405.384865921182,85.99,86.07,85.87,85.98,6405.3849
2011-08-30 10:15:00,85.94,86.09,85.88,85.94,4342.633807404191,85.94,86.09,85.88,85.94,4342.6338
2011-08-30 10:20:00,85.81,85.9,85.66,85.77,5428.292259255239,85.81,85.9,85.66,85.77,5428.2923
2011-08-30 10:25:00,85.79,86.16,85.79,86.0,5319.726414070134,85.79,86.16,85.79,86.0,5319.7264
2011-08-30 10:30:00,86.0,86.21,85.96,86.18,6405.384865921182,86.0,86.21,85.96,86.18,6405.3849
2011-08-30 10:35:00,86.19,86.25,86.03,86.25,6296.819020736077,86.19,86.25,86.03,86.25,6296.819
2011-08-30 10:40:00,86.23,86.23,86.04,86.06,6513.950711106286,86.23,86.23,86.04,86.06,6513.9507
2011-08-30 10:45:00,86.04,86.22,85.79,85.8,8793.833459993486,86.04,86.22,85.79,85.8,8793.8335
2011-08-30 10:50:00,85.79,85.97,85.79,85.95,9336.662685919013,85.79,85.97,85.79,85.95,9336.6627
2011-08-30 10:55:00,85.97,86.25,85.97,86.15,14656.389099989145,85.97,86.25,85.97,86.15,14656.3891
2011-08-30 11:00:00,86.13,86.21,86.08,86.2,12485.072196287048,86.13,86.21,86.08,86.2,12485.0722
2011-08-30 11:05:00,86.22,86.3,86.17,86.17,11182.282054065792,86.22,86.3,86.17,86.17,11182.2821
2011-08-30 11:10:00,86.17,86.25,86.11,86.21,9228.096840733906,86.17,86.25,86.11,86.21,9228.0968
2011-08-30 11:15:00,86.19,86.19,85.97,86.1,5862.555639995658,86.19,86.19,85.97,86.1,5862.5556
2011-08-30 11:20:00,86.1,86.18,86.04,86.15,8033.872543697753,86.1,86.18,86.04,86.15,8033.8725
2011-08-30 11:25:00,86.12,86.44,86.07,86.34,15090.652480729565,86.12,86.44,86.07,86.34,15090.6525
2011-08-30 11:30:00,86.22,86.27,86.1,86.2,25512.97361849962,86.22,86.27,86.1,86.2,25512.9736
2011-08-30 11:35:00,86.21,86.58,86.2,86.5,10313.755292584952,86.21,86.58,86.2,86.5,10313.7553
2011-08-30 11:40:00,86.5,86.65,86.43,86.48,19324.72044294865,86.5,86.65,86.43,86.48,19324.7204
2011-08-30 11:45:00,86.51,86.52,86.38,86.38,6188.253175550972,86.51,86.52,86.38,86.38,6188.2532
2011-08-30 11:50:00,86.41,86.48,86.34,86.44,6188.253175550972,86.41,86.48,86.34,86.44,6188.2532
2011-08-30 11:55:00,86.46,86.58,86.44,86.49,13679.296493323202,86.46,86.58,86.44,86.49,13679.2965
2011-08-30 12:00:00,86.46,86.51,86.42,86.48,8576.701769623276,86.46,86.51,86.42,86.48,8576.7018
2011-08-30 12:05:00,86.46,86.57,86.28,86.28,8902.399305178591,86.46,86.57,86.28,86.28,8902.3993
2011-08-30 12:10:00,86.3,86.5,86.29,86.42,11616.54543480621,86.3,86.5,86.29,86.42,11616.5454
2011-08-30 12:15:00,86.45,86.59,86.42,86.58,8902.399305178591,86.45,86.59,86.42,86.58,8902.3993
2011-08-30 12:20:00,86.61,86.61,86.42,86.48,12376.506351101943,86.61,86.61,86.42,86.48,12376.5064
2011-08-30 12:25:00,86.48,86.52,86.43,86.43,2931.277819997829,86.48,86.52,86.43,86.43,2931.2778
2011-08-30 12:30:00,86.42,86.61,86.4,86.61,9988.05775702964,86.42,86.61,86.4,86.61,9988.0578
2011-08-30 12:35:00,86.6,86.62,86.5,86.57,8793.833459993486,86.6,86.62,86.5,86.57,8793.8335
2011-08-30 12:40:00,86.57,86.57,86.32,86.33,17804.798610357182,86.57,86.57,86.32,86.33,17804.7986
2011-08-30 12:45:00,86.31,86.5,86.24,86.46,13245.033112582782,86.31,86.5,86.24,86.46,13245.0331
2011-08-30 12:50:00,86.5,86.52,86.38,86.38,14222.125719248725,86.5,86.52,86.38,86.38,14222.1257
2011-08-30 12:55:00,86.34,86.34,86.21,86.23,6622.516556291391,86.34,86.34,86.21,86.23,6622.5166
2011-08-30 13:00:00,86.26,86.3,86.16,86.18,5645.423949625448,86.26,86.3,86.16,86.18,5645.4239
2011-08-30 13:05:00,86.21,86.4,86.19,86.4,5211.160568885029,86.21,86.4,86.19,86.4,5211.1606
2011-08-30 13:10:00,86.35,86.47,86.3,86.47,5428.292259255239,86.35,86.47,86.3,86.47,5428.2923
2011-08-30 13:15:00,86.49,86.57,86.4,86.48,30398.43665182933,86.49,86.57,86.4,86.48,30398.4367
2011-08-30 13:20:00,86.48,86.55,86.43,86.52,7382.477472587125,86.48,86.55,86.43,86.52,7382.4775
2011-08-30 13:25:00,86.56,86.57,86.45,86.49,10965.150363695582,86.56,86.57,86.45,86.49,10965.1504
2011-08-30 13:30:00,86.46,86.46,86.23,86.24,8685.267614808381,86.46,86.46,86.23,86.24,8685.2676
2011-08-30 13:35:00,86.23,86.27,86.11,86.26,9770.92606665943,86.23,86.27,86.11,86.26,9770.9261
2011-08-30 13:40:00,86.29,86.48,86.29,86.46,22473.12995331669,86.29,86.48,86.29,86.46,22473.13
2011-08-30 13:45:00,86.47,86.6,86.42,86.5,11073.716208880687,86.47,86.6,86.42,86.5,11073.7162
2011-08-30 13:50:00,86.46,86.51,86.35,86.45,6513.950711106286,86.46,86.51,86.35,86.45,6513.9507
2011-08-30 13:55:00,86.44,86.52,86.38,86.38,5211.160568885029,86.44,86.52,86.38,86.38,5211.1606
2011-08-30 14:00:00,86.44,86.6,86.21,86.31,27358.592986646403,86.44,86.6,86.21,86.31,27358.593
2011-08-30 14:05:00,86.29,86.47,86.14,86.47,8576.701769623276,86.29,86.47,86.14,86.47,8576.7018
2011-08-30 14:10:00,86.47,86.61,86.28,86.58,10422.321137770055,86.47,86.61,86.28,86.58,10422.3211
2011-08-30 14:15:00,86.59,86.61,86.48,86.49,19867.549668874173,86.59,86.61,86.48,86.49,19867.5497
2011-08-30 14:20:00,86.5,86.55,86.41,86.52,18673.325371838026,86.5,86.55,86.41,86.52,18673.3254
2011-08-30 14:25:00,86.48,86.64,86.48,86.64,12702.203886657258,86.48,86.64,86.48,86.64,12702.2039
2011-08-30 14:30:00,86.61,86.66,86.51,86.56,35392.465530344154,86.61,86.66,86.51,86.56,35392.4655
2011-08-30 14:35:00,86.56,86.56,86.42,86.54,18239.0619910976,86.56,86.56,86.42,86.54,18239.062
2011-08-30 14:40:00,86.56,86.62,86.5,86.6,15524.915861469985,86.56,86.62,86.5,86.6,15524.9159
2011-08-30 14:45:00,86.58,86.61,86.44,86.47,19107.58875257844,86.58,86.61,86.44,86.47,19107.5888
2011-08-30 14:50:00,86.5,86.58,86.35,86.44,13462.164802952992,86.5,86.58,86.35,86.44,13462.1648
2011-08-30 14:55:00,86.44,86.61,86.34,86.6,27901.422212571924,86.44,86.61,86.34,86.6,27901.4222
2011-08-30 15:00:00,86.6,86.6,86.44,86.47,15742.04755184019,86.6,86.6,86.44,86.47,15742.0476
2011-08-30 15:05:00,86.49,86.57,86.45,86.49,11507.979589621104,86.49,86.57,86.45,86.49,11507.9796
2011-08-30 15:10:00,86.49,86.5,86.33,86.36,8251.004234067963,86.49,86.5,86.33,86.36,8251.0042
2011-08-30 15:15:00,86.42,86.5,86.37,86.47,14222.125719248725,86.42,86.5,86.37,86.47,14222.1257
2011-08-30 15:20:00,86.44,86.48,86.35,86.48,10313.755292584952,86.44,86.48,86.35,86.48,10313.7553
2011-08-30 15:25:00,86.46,86.59,86.4,86.58,15633.481706655088,86.46,86.59,86.4,86.58,15633.4817
2011-08-30 15:30:00,86.58,86.67,86.49,86.67,55151.449354033226,86.58,86.67,86.49,86.67,55151.4494
2011-08-30 15:35:00,86.64,86.7,86.55,86.68,26164.368689610248,86.64,86.7,86.55,86.68,26164.3687
2011-08-30 15:40:00,86.68,86.8,86.62,86.74,37998.04581478667,86.68,86.8,86.62,86.74,37998.0458
2011-08-30 15:45:00,86.71,86.72,86.55,86.65,31049.831722939965,86.71,86.72,86.55,86.65,31049.8317
2011-08-30 15:50:00,86.65,86.69,86.44,86.49,65899.4680273586,86.65,86.69,86.44,86.49,65899.468
2011-08-30 15:55:00,86.48,86.48,86.2,86.21,46574.747584409946,86.48,86.48,86.2,86.21,46574.7476
2011-08-31 09:30:00,86.7,86.95,86.39,86.64,34958.202149603734,86.7,86.95,86.39,86.64,34958.2021
2011-08-31 09:35:00,86.65,86.78,86.57,86.62,18347.627836282707,86.65,86.78,86.57,86.62,18347.6278
2011-08-31 09:40:00,86.56,87.03,86.36,87.03,8142.438388882858,86.56,87.03,86.36,87.03,8142.4384
2011-08-31 09:45:00,87.03,87.2,86.64,86.82,17370.535229616762,87.03,87.2,86.64,86.82,17370.5352
2011-08-31 09:50:00,86.86,86.91,86.62,86.68,12376.506351101943,86.86,86.91,86.62,86.68,12376.5064
2011-08-31 09:55:00,86.75,86.75,86.56,86.69,10313.755292584952,86.75,86.75,86.56,86.69,10313.7553
2011-08-31 10:00:00,86.72,86.85,86.71,86.81,9553.79437628922,86.72,86.85,86.71,86.81,9553.7944
2011-08-31 10:05:00,86.81,86.91,86.51,86.62,19433.28628813376,86.81,86.91,86.51,86.62,19433.2863
2011-08-31 10:10:00,86.68,86.71,86.44,86.45,14004.994028878516,86.68,86.71,86.44,86.45,14004.994
2011-08-31 10:15:00,86.54,86.82,86.48,86.73,16827.70600369124,86.54,86.82,86.48,86.73,16827.706
2011-08-31 10:20:00,86.72,86.87,86.56,86.56,7165.345782216915,86.72,86.87,86.56,86.56,7165.3458
2011-08-31 10:25:00,86.56,86.79,86.56,86.69,6296.819020736077,86.56,86.79,86.56,86.69,6296.819
2011-08-31 10:30:00,86.7,86.79,86.66,86.68,7816.740853327544,86.7,86.79,86.66,86.68,7816.7409
2011-08-31 10:35:00,86.81,86.83,86.68,86.71,5753.989794810553,86.81,86.83,86.68,86.71,5753.9898
2011-08-31 10:40:00,86.8,86.82,86.6,86.62,20736.07643035501,86.8,86.82,86.6,86.62,20736.0764
2011-08-31 10:45:00,86.62,86.81,86.6,86.7,5536.858104440344,86.62,86.81,86.6,86.7,5536.8581
2011-08-31 10:50:00,86.68,86.8,86.68,86.7,13787.862338508306,86.68,86.8,86.68,86.7,13787.8623
2011-08-31 10:55:00,86.74,86.77,86.54,86.56,12267.940505916838,86.74,86.77,86.54,86.56,12267.9405
2011-08-31 11:00:00,86.57,86.67,86.5,86.56,9770.92606665943,86.57,86.67,86.5,86.56,9770.9261
2011-08-31 11:05:00,86.62,86.83,86.62,86.66,14547.82325480404,86.62,86.83,86.62,86.66,14547.8233
2011-08-31 11:10:00,86.66,86.74,86.63,86.68,10639.452828140267,86.66,86.74,86.63,86.68,10639.4528
2011-08-31 11:15:00,86.68,86.69,86.58,86.6,9010.965150363696,86.68,86.69,86.58,86.6,9010.9652
2011-08-31 11:20:00,86.52,86.56,86.45,86.5,6513.950711106286,86.52,86.56,86.45,86.5,6513.9507
2011-08-31 11:25:00,86.52,86.68,86.43,86.64,13570.730648138097,86.52,86.68,86.43,86.64,13570.7306
2011-08-31 11:30:00,86.6,86.63,86.54,86.58,9988.05775702964,86.6,86.63,86.54,86.58,9988.0578
2011-08-31 11:35:00,86.62,86.72,86.58,86.68,6731.082401476496,86.62,86.72,86.58,86.68,6731.0824
2011-08-31 11:40:00,86.68,86.76,86.68,86.76,4125.502117033981,86.68,86.76,86.68,86.76,4125.5021
2011-08-31 11:45:00,86.7,86.72,86.58,86.58,4342.633807404191,86.7,86.72,86.58,86.58,4342.6338
2011-08-31 11:50:00,86.6,86.68,86.56,86.68,6405.384865921182,86.6,86.68,86.56,86.68,6405.3849
2011-08-31 11:55:00,86.65,86.66,86.48,86.48,9988.05775702964,86.65,86.66,86.48,86.48,9988.0578
2011-08-31 12:00:00,86.46,86.61,86.44,86.61,7925.306698512648,86.46,86.61,86.44,86.61,7925.3067
2011-08-31 12:05:00,86.59,86.64,86.56,86.59,13896.42818369341,86.59,86.64,86.56,86.59,13896.4282
2011-08-31 12:10:00,86.58,86.69,86.55,86.68,13353.598957767888,86.58,86.69,86.55,86.68,13353.599
2011-08-31 12:15:00,86.67,86.68,86.54,86.54,30724.13418738465,86.67,86.68,86.54,86.54,30724.1342
2011-08-31 12:20:00,86.58,86.73,86.57,86.71,16067.745087395506,86.58,86.73,86.57,86.71,16067.7451
2011-08-31 12:25:00,86.72,86.83,86.71,86.83,20627.510585169905,86.72,86.83,86.71,86.83,20627.5106
2011-08-31 12:30:00,86.82,87.07,86.79,87.0,14004.994028878516,86.82,87.07,86.79,87.0,14004.994
2011-08-31 12:35:00,87.03,87.03,86.93,86.93,3474.1070459233524,87.03,87.03,86.93,86.93,3474.107
2011-08-31 12:40:00,86.95,87.02,86.83,86.89,5102.5947236999245,86.95,87.02,86.83,86.89,5102.5947
2011-08-31 12:45:00,86.89,86.97,86.79,86.96,4559.7654977744005,86.89,86.97,86.79,86.96,4559.7655
2011-08-31 12:50:00,86.99,87.19,86.98,87.1,8142.438388882858,86.99,87.19,86.98,87.1,8142.4384
2011-08-31 12:55:00,87.1,87.19,87.1,87.16,4668.3313429595055,87.1,87.19,87.1,87.16,4668.3313
2011-08-31 13:00:00,87.19,87.24,87.04,87.08,7816.740853327544,87.19,87.24,87.04,87.08,7816.7409
2011-08-31 13:05:00,87.07,87.08,87.0,87.03,1845.6193681467807,87.07,87.08,87.0,87.03,1845.6194
2011-08-31 13:10:00,87.03,87.19,87.03,87.19,6079.687330365867,87.03,87.19,87.03,87.19,6079.6873
2011-08-31 13:15:00,87.15,87.15,86.99,87.07,4776.89718814461,87.15,87.15,86.99,87.07,4776.8972
2011-08-31 13:20:00,87.06,87.08,86.95,86.95,3908.370426663772,87.06,87.08,86.95,86.95,3908.3704
2011-08-31 13:25:00,86.92,87.03,86.89,87.03,12267.940505916838,86.92,87.03,86.89,87.03,12267.9405
2011-08-31 13:30:00,86.95,87.03,86.89,87.02,3691.2387362935615,86.95,87.03,86.89,87.02,3691.2387
2011-08-31 13:35:00,87.02,87.08,86.92,86.97,2931.277819997829,87.02,87.08,86.92,86.97,2931.2778
2011-08-31 13:40:00,86.97,86.99,86.81,86.9,2714.14612962762,86.97,86.99,86.81,86.9,2714.1461
2011-08-31 13:45:00,86.87,86.87,86.68,86.68,3256.975355553143,86.87,86.87,86.68,86.68,3256.9754
2011-08-31 13:50:00,86.63,86.64,86.56,86.56,3256.975355553143,86.63,86.64,86.56,86.56,3256.9754
2011-08-31 13:55:00,86.55,86.55,86.35,86.44,8793.833459993486,86.55,86.55,86.35,86.44,8793.8335
2011-08-31 14:00:00,86.44,86.6,86.35,86.42,8251.004234067963,86.44,86.6,86.35,86.42,8251.0042
2011-08-31 14:05:00,86.41,86.41,86.31,86.34,5971.121485180763,86.41,86.41,86.31,86.34,5971.1215
2011-08-31 14:10:00,86.33,86.45,86.23,86.25,13353.598957767888,86.33,86.45,86.23,86.25,13353.599
2011-08-31 14:15:00,86.26,86.43,86.26,86.42,9879.491911844534,86.26,86.43,86.26,86.42,9879.4919
2011-08-31 14:20:00,86.37,86.41,86.3,86.38,17044.837694061447,86.37,86.41,86.3,86.38,17044.8377
2011-08-31 14:25:00,86.45,86.51,86.42,86.49,2931.277819997829,86.45,86.51,86.42,86.49,2931.2778
2011-08-31 14:30:00,86.52,86.52,86.3,86.37,4994.02887851482,86.52,86.52,86.3,86.37,4994.0289
2011-08-31 14:35:00,86.37,86.37,86.12,86.29,15959.1792422104,86.37,86.37,86.12,86.29,15959.1792
2011-08-31 14:40:00,86.29,86.29,86.03,86.07,17153.403539246552,86.29,86.29,86.03,86.07,17153.4035
2011-08-31 14:45:00,86.05,86.06,85.91,86.04,21278.90565628053,86.05,86.06,85.91,86.04,21278.9057
2011-08-31 14:50:00,86.04,86.07,85.79,85.8,9445.228531104114,86.04,86.07,85.79,85.8,9445.2285
2011-08-31 14:55:00,85.8,86.07,85.77,85.98,24210.18347627836,85.8,86.07,85.77,85.98,24210.1835
2011-08-31 15:00:00,86.0,86.18,85.96,86.17,11942.242970361523,86.0,86.18,85.96,86.17,11942.243
2011-08-31 15:05:00,86.18,86.34,86.18,86.23,12593.638041472152,86.18,86.34,86.18,86.23,12593.638
2011-08-31 15:10:00,86.21,86.29,85.9,85.95,21496.037346650744,86.21,86.29,85.9,85.95,21496.0373
2011-08-31 15:15:00,85.95,85.95,85.55,85.61,44186.29899033765,85.95,85.95,85.55,85.61,44186.299
2011-08-31 15:20:00,85.66,85.94,85.63,85.79,78167.40853327543,85.66,85.94,85.63,85.79,78167.4085
2011-08-31 15:25:00,85.8,86.02,85.7,86.02,34198.241233308,85.8,86.02,85.7,86.02,34198.2412
2011-08-31 15:30:00,86.07,86.3,85.8,86.24,28335.685593312344,86.07,86.3,85.8,86.24,28335.6856
2011-08-31 15:35:00,86.21,86.52,86.21,86.46,26598.632070350668,86.21,86.52,86.21,86.46,26598.6321
2011-08-31 15:40:00,86.48,86.8,86.43,86.77,36260.992291824994,86.48,86.8,86.43,86.77,36260.9923
2011-08-31 15:45:00,86.77,86.94,86.65,86.9,52003.03984366518,86.77,86.94,86.65,86.9,52003.0398
2011-08-31 15:50:00,86.91,86.99,86.8,86.85,73390.51134513083,86.91,86.99,86.8,86.85,73390.5113
2011-08-31 15:55:00,86.87,86.91,86.51,86.73,115948.3226576919,86.87,86.91,86.51,86.73,115948.3227
2011-09-01 09:30:00,86.6,87.49,86.6,87.34,44946.25990663337,86.6,87.49,86.6,87.34,44946.2599
2011-09-01 09:35:00,87.37,87.45,87.26,87.28,10530.886982955162,87.37,87.45,87.26,87.28,10530.887
2011-09-01 09:40:00,87.38,87.5,87.31,87.31,30398.43665182933,87.38,87.5,87.31,87.31,30398.4367
2011-09-01 09:45:00,87.32,87.4,87.2,87.2,27141.4612962762,87.32,87.4,87.2,87.2,27141.4613
2011-09-01 09:50:00,87.16,87.24,86.95,86.97,15633.481706655088,87.16,87.24,86.95,86.97,15633.4817
2011-09-01 09:55:00,87.02,87.13,86.91,87.03,20084.681359244383,87.02,87.13,86.91,87.03,20084.6814
2011-09-01 10:00:00,86.95,87.94,86.87,87.58,143632.6131798936,86.95,87.94,86.87,87.58,143632.6132
2011-09-01 10:05:00,87.6,87.62,87.34,87.55,24210.18347627836,87.6,87.62,87.34,87.55,24210.1835
2011-09-01 10:10:00,87.49,87.57,87.1,87.2,10965.150363695582,87.49,87.57,87.1,87.2,10965.1504
2011-09-01 10:15:00,87.2,87.58,87.18,87.53,11942.242970361523,87.2,87.58,87.18,87.53,11942.243
2011-09-01 10:20:00,87.59,87.67,87.37,87.52,11725.111279991315,87.59,87.67,87.37,87.52,11725.1113
2011-09-01 10:25:00,87.55,87.6,87.32,87.32,5753.989794810553,87.55,87.6,87.32,87.32,5753.9898
2011-09-01 10:30:00,87.25,87.27,86.89,87.12,11073.716208880687,87.25,87.27,86.89,87.12,11073.7162
2011-09-01 10:35:00,87.13,87.27,87.03,87.2,4776.89718814461,87.13,87.27,87.03,87.2,4776.8972
2011-09-01 10:40:00,87.35,87.42,87.26,87.36,8251.004234067963,87.35,87.42,87.26,87.36,8251.0042
2011-09-01 10:45:00,87.38,87.38,87.08,87.12,13136.467267397677,87.38,87.38,87.08,87.12,13136.4673
2011-09-01 10:50:00,87.12,87.29,87.12,87.18,7165.345782216915,87.12,87.29,87.12,87.18,7165.3458
2011-09-01 10:55:00,87.15,87.19,86.93,86.99,10096.623602214744,87.15,87.19,86.93,86.99,10096.6236
2011-09-01 11:00:00,87.0,87.04,86.77,86.97,8468.135924438173,87.0,87.04,86.77,86.97,8468.1359
2011-09-01 11:05:00,86.97,87.01,86.83,86.91,3365.541200738248,86.97,87.01,86.83,86.91,3365.5412
2011-09-01 11:10:00,86.82,86.93,86.79,86.81,6296.819020736077,86.82,86.93,86.79,86.81,6296.819
2011-09-01 11:15:00,86.76,87.15,86.76,87.15,11833.67712517642,86.76,87.15,86.76,87.15,11833.6771
2011-09-01 11:20:00,87.09,87.26,86.97,87.08,12267.940505916838,87.09,87.26,86.97,87.08,12267.9405
2011-09-01 11:25:00,87.08,87.1,86.92,87.09,3799.804581478667,87.08,87.1,86.92,87.09,3799.8046
2011-09-01 11:30:00,87.11,87.2,86.94,86.94,4234.067962219086,87.11,87.2,86.94,86.94,4234.068
2011-09-01 11:35:00,86.98,86.98,86.8,86.93,7273.91162740202,86.98,86.98,86.8,86.93,7273.9116
2011-09-01 11:40:00,87.01,87.04,86.67,86.76,4776.89718814461,87.01,87.04,86.67,86.76,4776.8972
2011-09-01 11:45:00,86.78,86.86,86.7,86.86,6079.687330365867,86.78,86.86,86.7,86.86,6079.6873
2011-09-01 11:50:00,86.78,86.91,86.57,86.91,5536.858104440344,86.78,86.91,86.57,86.91,5536.8581
2011-09-01 11:55:00,86.91,87.07,86.86,87.04,7382.477472587125,86.91,87.07,86.86,87.04,7382.4775
2011-09-01 12:00:00,87.0,87.04,86.86,87.03,7382.477472587125,87.0,87.04,86.86,87.03,7382.4775
2011-09-01 12:05:00,87.02,87.02,86.88,86.95,5645.423949625448,87.02,87.02,86.88,86.95,5645.4239
2011-09-01 12:10:00,86.95,87.01,86.91,86.97,3039.8436651829334,86.95,87.01,86.91,86.97,3039.8437
2011-09-01 12:15:00,86.94,86.98,86.83,86.98,3039.8436651829334,86.94,86.98,86.83,86.98,3039.8437
2011-09-01 12:20:00,86.96,87.06,86.95,87.05,8251.004234067963,86.96,87.06,86.95,87.05,8251.0042
2011-09-01 12:25:00,87.03,87.06,86.97,87.06,4125.502117033981,87.03,87.06,86.97,87.06,4125.5021
2011-09-01 12:30:00,87.1,87.13,86.92,86.92,5645.423949625448,87.1,87.13,86.92,86.92,5645.4239
2011-09-01 12:35:00,86.91,86.91,86.71,86.74,8359.570079253068,86.91,86.91,86.71,86.74,8359.5701
2011-09-01 12:40:00,86.75,86.86,86.75,86.83,4885.463033329715,86.75,86.86,86.75,86.83,4885.463
2011-09-01 12:45:00,86.82,86.93,86.8,86.86,6948.214091846705,86.82,86.93,86.8,86.86,6948.2141
2011-09-01 12:50:00,86.89,86.9,86.8,86.8,9662.360221474324,86.89,86.9,86.8,86.8,9662.3602
2011-09-01 12:55:00,86.77,86.87,86.64,86.7,12050.80881554663,86.77,86.87,86.64,86.7,12050.8088
2011-09-01 13:00:00,86.64,86.75,86.54,86.69,7708.175008142439,86.64,86.75,86.54,86.69,7708.175
2011-09-01 13:05:00,86.68,86.68,86.51,86.57,9988.05775702964,86.68,86.68,86.51,86.57,9988.0578
2011-09-01 13:10:00,86.51,86.69,86.51,86.69,7273.91162740202,86.51,86.69,86.51,86.69,7273.9116
2011-09-01 13:15:00,86.68,86.68,86.59,86.65,3039.8436651829334,86.68,86.68,86.59,86.65,3039.8437
2011-09-01 13:20:00,86.68,86.77,86.55,86.55,4342.633807404191,86.68,86.77,86.55,86.55,4342.6338
2011-09-01 13:25:00,86.59,86.8,86.58,86.73,6188.253175550972,86.59,86.8,86.58,86.73,6188.2532
2011-09-01 13:30:00,86.72,86.74,86.61,86.62,9336.662685919013,86.72,86.74,86.61,86.62,9336.6627
2011-09-01 13:35:00,86.62,86.63,86.33,86.37,14439.257409618936,86.62,86.63,86.33,86.37,14439.2574
2011-09-01 13:40:00,86.36,86.37,86.1,86.27,8793.833459993486,86.36,86.37,86.1,86.27,8793.8335
2011-09-01 13:45:00,86.27,86.33,86.16,86.33,9119.5309955488,86.27,86.33,86.16,86.33,9119.531
2011-09-01 13:50:00,86.3,86.32,86.02,86.08,10096.623602214744,86.3,86.32,86.02,86.08,10096.6236
2011-09-01 13:55:00,86.1,86.26,86.09,86.18,5971.121485180763,86.1,86.26,86.09,86.18,5971.1215
2011-09-01 14:00:00,86.12,86.19,85.91,85.95,7925.306698512648,86.12,86.19,85.91,85.95,7925.3067
2011-09-01 14:05:00,85.98,86.1,85.91,86.01,6405.384865921182,85.98,86.1,85.91,86.01,6405.3849
2011-09-01 14:10:00,85.98,86.17,85.98,86.13,7708.175008142439,85.98,86.17,85.98,86.13,7708.175
2011-09-01 14:15:00,86.09,86.14,85.94,86.03,11833.67712517642,86.09,86.14,85.94,86.03,11833.6771
2011-09-01 14:20:00,85.98,85.99,85.68,85.85,14656.389099989145,85.98,85.99,85.68,85.85,14656.3891
2011-09-01 14:25:00,85.87,85.96,85.81,85.95,6079.687330365867,85.87,85.96,85.81,85.95,6079.6873
2011-09-01 14:30:00,85.94,86.23,85.94,86.2,12159.374660731732,85.94,86.23,85.94,86.2,12159.3747
2011-09-01 14:35:00,86.18,86.24,86.17,86.21,5753.989794810553,86.18,86.24,86.17,86.21,5753.9898
2011-09-01 14:40:00,86.21,86.35,86.2,86.24,10096.623602214744,86.21,86.35,86.2,86.24,10096.6236
2011-09-01 14:45:00,86.24,86.33,86.21,86.29,12267.940505916838,86.24,86.33,86.21,86.29,12267.9405
2011-09-01 14:50:00,86.29,86.31,86.11,86.3,10748.018673325372,86.29,86.31,86.11,86.3,10748.0187
2011-09-01 14:55:00,86.33,86.33,86.09,86.21,4668.3313429595055,86.33,86.33,86.09,86.21,4668.3313
2011-09-01 15:00:00,86.21,86.21,85.92,85.98,30072.73911627402,86.21,86.21,85.92,85.98,30072.7391
2011-09-01 15:05:00,85.98,86.05,85.84,85.95,11507.979589621104,85.98,86.05,85.84,85.95,11507.9796
2011-09-01 15:10:00,85.98,86.11,85.89,86.07,12376.506351101943,85.98,86.11,85.89,86.07,12376.5064
2011-09-01 15:15:00,86.07,86.21,86.07,86.15,33546.84616219738,86.07,86.21,86.07,86.15,33546.8462
2011-09-01 15:20:00,86.14,86.32,85.97,86.32,15416.350016284878,86.14,86.32,85.97,86.32,15416.35
2011-09-01 15:25:00,86.3,86.34,86.1,86.13,33221.14862664206,86.3,86.34,86.1,86.13,33221.1486
2011-09-01 15:30:00,86.14,86.15,85.88,85.88,23558.788405167736,86.14,86.15,85.88,85.88,23558.7884
2011-09-01 15:35:00,85.94,86.02,85.85,85.93,21604.60319183585,85.94,86.02,85.85,85.93,21604.6032
2011-09-01 15:40:00,85.93,86.03,85.83,86.02,33981.1095429378,85.93,86.03,85.83,86.02,33981.1095
2011-09-01 15:45:00,86.05,86.18,85.96,86.18,31592.660948865487,86.05,86.18,85.96,86.18,31592.6609
2011-09-01 15:50:00,86.21,86.23,86.08,86.17,41037.889479969606,86.21,86.23,86.08,86.17,41037.8895
2011-09-01 15:55:00,86.15,86.22,86.08,86.22,88155.46629030508,86.15,86.22,86.08,86.22,88155.4663
2011-09-02 09:30:00,85.06,85.49,84.82,85.07,25730.10530886983,85.06,85.49,84.82,85.07,25730.1053
2011-09-02 09:35:00,85.06,85.4,84.74,84.81,22581.69579850179,85.06,85.4,84.74,84.81,22581.6958
2011-09-02 09:40:00,84.85,85.08,84.63,84.73,9553.79437628922,84.85,85.08,84.63,84.73,9553.7944
2011-09-02 09:45:00,84.68,84.97,84.58,84.85,9988.05775702964,84.68,84.97,84.58,84.85,9988.0578
2011-09-02 09:50:00,84.88,85.08,84.74,84.88,20844.642275540114,84.88,85.08,84.74,84.88,20844.6423
2011-09-02 09:55:00,84.97,85.2,84.81,84.92,10205.189447399847,84.97,85.2,84.81,84.92,10205.1894
2011-09-02 10:00:00,84.98,85.5,84.96,85.28,14439.257409618936,84.98,85.5,84.96,85.28,14439.2574
2011-09-02 10:05:00,85.25,85.81,85.18,85.71,5428.292259255239,85.25,85.81,85.18,85.71,5428.2923
2011-09-02 10:10:00,85.8,85.8,85.49,85.51,9445.228531104114,85.8,85.8,85.49,85.51,9445.2285
2011-09-02 10:15:00,85.44,85.63,85.28,85.5,13462.164802952992,85.44,85.63,85.28,85.5,13462.1648
2011-09-02 10:20:00,85.47,85.48,85.29,85.41,6731.082401476496,85.47,85.48,85.29,85.41,6731.0824
2011-09-02 10:25:00,85.47,85.72,85.47,85.54,6188.253175550972,85.47,85.72,85.47,85.54,6188.2532
2011-09-02 10:30:00,85.51,85.51,85.27,85.33,13896.42818369341,85.51,85.51,85.27,85.33,13896.4282
2011-09-02 10:35:00,85.36,85.36,85.1,85.18,14222.125719248725,85.36,85.36,85.1,85.18,14222.1257
2011-09-02 10:40:00,85.23,85.4,85.08,85.26,12919.335577027468,85.23,85.4,85.08,85.26,12919.3356
2011-09-02 10:45:00,85.28,85.51,85.09,85.43,10856.584518510475,85.28,85.51,85.09,85.43,10856.5845
2011-09-02 10:50:00,85.44,85.53,85.35,85.4,3039.8436651829334,85.44,85.53,85.35,85.4,3039.8437
2011-09-02 10:55:00,85.4,85.64,85.39,85.59,7382.477472587125,85.4,85.64,85.39,85.59,7382.4775
2011-09-02 11:00:00,85.55,85.75,85.55,85.72,11725.111279991315,85.55,85.75,85.55,85.72,11725.1113
2011-09-02 11:05:00,85.75,85.79,85.4,85.4,5428.292259255239,85.75,85.79,85.4,85.4,5428.2923
2011-09-02 11:10:00,85.39,85.89,85.39,85.71,10096.623602214744,85.39,85.89,85.39,85.71,10096.6236
2011-09-02 11:15:00,85.67,85.9,85.63,85.87,10639.452828140267,85.67,85.9,85.63,85.87,10639.4528
2011-09-02 11:20:00,85.89,86.12,85.89,86.08,8576.701769623276,85.89,86.12,85.89,86.08,8576.7018
2011-09-02 11:25:00,86.12,86.22,86.07,86.1,5536.858104440344,86.12,86.22,86.07,86.1,5536.8581
2011-09-02 11:30:00,86.07,86.09,86.0,86.0,11616.54543480621,86.07,86.09,86.0,86.0,11616.5454
2011-09-02 11:35:00,86.0,86.14,85.97,86.08,16719.140158506136,86.0,86.14,85.97,86.08,16719.1402
2011-09-02 11:40:00,86.06,86.11,85.99,86.06,7816.740853327544,86.06,86.11,85.99,86.06,7816.7409
2011-09-02 11:45:00,86.04,86.08,85.83,85.86,12267.940505916838,86.04,86.08,85.83,85.86,12267.9405
2011-09-02 11:50:00,85.86,85.98,85.86,85.9,5971.121485180763,85.86,85.98,85.86,85.9,5971.1215
2011-09-02 11:55:00,85.9,85.95,85.79,85.88,6513.950711106286,85.9,85.95,85.79,85.88,6513.9507
2011-09-02 12:00:00,85.89,85.99,85.85,85.95,9445.228531104114,85.89,85.99,85.85,85.95,9445.2285
2011-09-02 12:05:00,85.97,85.98,85.85,85.85,13245.033112582782,85.97,85.98,85.85,85.85,13245.0331
2011-09-02 12:10:00,85.85,85.88,85.76,85.88,3148.4095103680384,85.85,85.88,85.76,85.88,3148.4095
2011-09-02 12:15:00,85.86,85.86,85.75,85.79,3691.2387362935615,85.86,85.86,85.75,85.79,3691.2387
2011-09-02 12:20:00,85.77,85.81,85.63,85.63,6731.082401476496,85.77,85.81,85.63,85.63,6731.0824
2011-09-02 12:25:00,85.66,85.66,85.5,85.55,6513.950711106286,85.66,85.66,85.5,85.55,6513.9507
2011-09-02 12:30:00,85.55,85.55,85.48,85.51,2279.8827488872003,85.55,85.55,85.48,85.51,2279.8827
2011-09-02 12:35:00,85.5,85.56,85.45,85.46,5428.292259255239,85.5,85.56,85.45,85.46,5428.2923
2011-09-02 12:40:00,85.47,85.52,85.43,85.51,4125.502117033981,85.47,85.52,85.43,85.51,4125.5021
2011-09-02 12:45:00,85.51,85.51,85.42,85.49,4776.89718814461,85.51,85.51,85.42,85.49,4776.8972
2011-09-02 12:50:00,85.49,85.49,85.4,85.42,6839.648246661601,85.49,85.49,85.4,85.42,6839.6482
2011-09-02 12:55:00,85.43,85.51,85.43,85.51,7382.477472587125,85.43,85.51,85.43,85.51,7382.4775
2011-09-02 13:00:00,85.56,85.58,85.39,85.39,5536.858104440344,85.56,85.58,85.39,85.39,5536.8581
2011-09-02 13:05:00,85.38,85.39,85.27,85.28,5211.160568885029,85.38,85.39,85.27,85.28,5211.1606
2011-09-02 13:10:00,85.29,85.4,85.28,85.3,3148.4095103680384,85.29,85.4,85.28,85.3,3148.4095
2011-09-02 13:15:00,85.29,85.35,85.21,85.23,5536.858104440344,85.29,85.35,85.21,85.23,5536.8581
2011-09-02 13:20:00,85.21,85.27,85.16,85.17,4016.936271848877,85.21,85.27,85.16,85.17,4016.9363
2011-09-02 13:25:00,85.2,85.22,85.16,85.17,3148.4095103680384,85.2,85.22,85.16,85.17,3148.4095
2011-09-02 13:30:00,85.18,85.3,85.17,85.19,4451.199652589296,85.18,85.3,85.17,85.19,4451.1997
2011-09-02 13:35:00,85.17,85.17,85.03,85.08,2822.711974812724,85.17,85.17,85.03,85.08,2822.712
2011-09-02 13:40:00,85.07,85.16,84.97,84.97,3908.370426663772,85.07,85.16,84.97,84.97,3908.3704
2011-09-02 13:45:00,84.99,85.1,84.95,85.1,7925.306698512648,84.99,85.1,84.95,85.1,7925.3067
2011-09-02 13:50:00,85.08,85.08,84.87,84.89,7165.345782216915,85.08,85.08,84.87,84.89,7165.3458
2011-09-02 13:55:00,84.94,84.99,84.9,84.95,4668.3313429595055,84.94,84.99,84.9,84.95,4668.3313
2011-09-02 14:00:00,84.93,85.01,84.83,84.9,7491.043317772229,84.93,85.01,84.83,84.9,7491.0433
2011-09-02 14:05:00,84.89,84.94,84.81,84.82,6513.950711106286,84.89,84.94,84.81,84.82,6513.9507
2011-09-02 14:10:00,84.92,84.98,84.58,84.77,20736.07643035501,84.92,84.98,84.58,84.77,20736.0764
2011-09-02 14:15:00,84.71,84.75,84.62,84.69,7599.609162957334,84.71,84.75,84.62,84.69,7599.6092
2011-09-02 14:20:00,84.74,84.81,84.67,84.69,9879.491911844534,84.74,84.81,84.67,84.69,9879.4919
2011-09-02 14:25:00,84.75,84.89,84.7,84.78,7816.740853327544,84.75,84.89,84.7,84.78,7816.7409
2011-09-02 14:30:00,84.77,84.77,84.44,84.45,17370.535229616762,84.77,84.77,84.44,84.45,17370.5352
2011-09-02 14:35:00,84.47,84.66,84.47,84.6,6296.819020736077,84.47,84.66,84.47,84.6,6296.819
2011-09-02 14:40:00,84.62,84.72,84.58,84.59,9336.662685919013,84.62,84.72,84.58,84.59,9336.6627
2011-09-02 14:45:00,84.59,84.65,84.37,84.41,6731.082401476496,84.59,84.65,84.37,84.41,6731.0824
2011-09-02 14:50:00,84.38,84.49,84.35,84.46,9445.228531104114,84.38,84.49,84.35,84.46,9445.2285
2011-09-02 14:55:00,84.46,84.46,84.34,84.36,8033.872543697753,84.46,84.46,84.34,84.36,8033.8725
2011-09-02 15:00:00,84.44,84.47,84.16,84.23,9336.662685919013,84.44,84.47,84.16,84.23,9336.6627
2011-09-02 15:05:00,84.25,84.25,84.16,84.17,24427.31516664857,84.25,84.25,84.16,84.17,24427.3152
2011-09-02 15:10:00,84.19,84.32,84.14,84.31,10965.150363695582,84.19,84.32,84.14,84.31,10965.1504
2011-09-02 15:15:00,84.31,84.39,84.14,84.38,26924.329605905983,84.31,84.39,84.14,84.38,26924.3296
2011-09-02 15:20:00,84.39,84.56,84.38,84.53,12702.203886657258,84.39,84.56,84.38,84.53,12702.2039
2011-09-02 15:25:00,84.55,84.61,84.51,84.54,16067.745087395506,84.55,84.61,84.51,84.54,16067.7451
2011-09-02 15:30:00,84.49,84.6,84.45,84.56,12593.638041472152,84.49,84.6,84.45,84.56,12593.638
2011-09-02 15:35:00,84.63,84.7,84.54,84.7,27250.02714146129,84.63,84.7,84.54,84.7,27250.0271
2011-09-02 15:40:00,84.7,84.89,84.61,84.7,24535.88101183368,84.7,84.89,84.61,84.7,24535.881
2011-09-02 15:45:00,84.69,84.75,84.45,84.52,27575.724677016613,84.69,84.75,84.45,84.52,27575.7247
2011-09-02 15:50:00,84.54,84.66,84.46,84.63,35392.465530344154,84.54,84.66,84.46,84.63,35392.4655
2011-09-02 15:55:00,84.63,84.73,84.33,84.34,110628.59624362177,84.63,84.73,84.33,84.34,110628.5962
2011-09-06 09:30:00,82.18,83.08,82.01,82.71,74476.16979698188,82.18,83.08,82.01,82.71,74476.1698
2011-09-06 09:35:00,82.66,82.93,82.47,82.75,25187.276082944307,82.66,82.93,82.47,82.75,25187.2761
2011-09-06 09:40:00,82.8,82.91,82.61,82.77,44729.12821626317,82.8,82.91,82.61,82.77,44729.1282
2011-09-06 09:45:00,82.75,82.89,82.71,82.78,20736.07643035501,82.75,82.89,82.71,82.78,20736.0764
2011-09-06 09:50:00,82.78,83.24,82.71,83.24,18999.022907393333,82.78,83.24,82.71,83.24,18999.0229
2011-09-06 09:55:00,83.23,83.26,82.88,83.03,9336.662685919013,83.23,83.26,82.88,83.03,9336.6627
2011-09-06 10:00:00,83.03,83.53,83.03,83.53,33221.14862664206,83.03,83.53,83.03,83.53,33221.1486
2011-09-06 10:05:00,83.46,83.59,83.32,83.59,18347.627836282707,83.46,83.59,83.32,83.59,18347.6278
2011-09-06 10:10:00,83.65,83.67,83.3,83.3,13570.730648138097,83.65,83.67,83.3,83.3,13570.7306
2011-09-06 10:15:00,83.36,83.39,83.1,83.18,10965.150363695582,83.36,83.39,83.1,83.18,10965.1504
2011-09-06 10:20:00,83.17,83.2,82.81,82.92,9445.228531104114,83.17,83.2,82.81,82.92,9445.2285
2011-09-06 10:25:00,82.91,82.96,82.71,82.77,12376.506351101943,82.91,82.96,82.71,82.77,12376.5064
2011-09-06 10:30:00,82.73,82.8,82.48,82.59,19541.85213331886,82.73,82.8,82.48,82.59,19541.8521
2011-09-06 10:35:00,82.63,82.71,82.34,82.46,18021.930300727392,82.63,82.71,82.34,82.46,18021.9303
2011-09-06 10:40:00,82.52,82.69,82.41,82.48,15850.613397025296,82.52,82.69,82.41,82.48,15850.6134
2011-09-06 10:45:00,82.49,82.49,82.29,82.42,10856.584518510475,82.49,82.49,82.29,82.42,10856.5845
2011-09-06 10:50:00,82.42,82.78,82.33,82.62,16284.876777765716,82.42,82.78,82.33,82.62,16284.8768
2011-09-06 10:55:00,82.6,82.76,82.52,82.63,11942.242970361523,82.6,82.76,82.52,82.63,11942.243
2011-09-06 11:00:00,82.62,82.69,82.48,82.53,13570.730648138097,82.62,82.69,82.48,82.53,13570.7306
2011-09-06 11:05:00,82.51,82.76,82.5,82.69,9988.05775702964,82.51,82.76,82.5,82.69,9988.0578
2011-09-06 11:10:00,82.72,82.87,82.51,82.82,13896.42818369341,82.72,82.87,82.51,82.82,13896.4282
2011-09-06 11:15:00,82.73,83.15,82.73,82.91,14656.389099989145,82.73,83.15,82.73,82.91,14656.3891
2011-09-06 11:20:00,82.92,83.04,82.81,82.9,6513.950711106286,82.92,83.04,82.81,82.9,6513.9507
2011-09-06 11:25:00,82.92,82.95,82.77,82.82,8902.399305178591,82.92,82.95,82.77,82.82,8902.3993
2011-09-06 11:30:00,82.79,83.04,82.79,83.01,18456.19368146781,82.79,83.04,82.79,83.01,18456.1937
2011-09-06 11:35:00,83.01,83.11,82.78,82.78,10205.189447399847,83.01,83.11,82.78,82.78,10205.1894
2011-09-06 11:40:00,82.75,82.9,82.75,82.85,12267.940505916838,82.75,82.9,82.75,82.85,12267.9405
2011-09-06 11:45:00,82.84,82.88,82.65,82.77,13353.598957767888,82.84,82.88,82.65,82.77,13353.599
2011-09-06 11:50:00,82.85,82.87,82.76,82.81,11073.716208880687,82.85,82.87,82.76,82.81,11073.7162
2011-09-06 11:55:00,82.81,82.89,82.77,82.84,32352.62186516122,82.81,82.89,82.77,82.84,32352.6219
2011-09-06 12:00:00,82.87,82.97,82.87,82.97,6513.950711106286,82.87,82.97,82.87,82.97,6513.9507
2011-09-06 12:05:00,83.0,83.31,83.0,83.19,18564.75952665292,83.0,83.31,83.0,83.19,18564.7595
2011-09-06 12:10:00,83.23,83.37,83.19,83.35,9010.965150363696,83.23,83.37,83.19,83.35,9010.9652
2011-09-06 12:15:00,83.31,83.5,83.3,83.32,40386.49440885898,83.31,83.5,83.3,83.32,40386.4944
2011-09-06 12:20:00,83.36,83.36,83.26,83.26,10530.886982955162,83.36,83.36,83.26,83.26,10530.887
2011-09-06 12:25:00,83.29,83.29,83.14,83.19,3908.370426663772,83.29,83.29,83.14,83.19,3908.3704
2011-09-06 12:30:00,83.19,83.28,83.14,83.28,9336.662685919013,83.19,83.28,83.14,83.28,9336.6627
2011-09-06 12:35:00,83.29,83.33,83.2,83.27,6405.384865921182,83.29,83.33,83.2,83.27,6405.3849
2011-09-06 12:40:00,83.26,83.28,83.09,83.16,14656.389099989145,83.26,83.28,83.09,83.16,14656.3891
2011-09-06 12:45:00,83.15,83.15,82.95,82.97,25947.23699924004,83.15,83.15,82.95,82.97,25947.237
2011-09-06 12:50:00,82.97,83.06,82.91,82.98,6839.648246661601,82.97,83.06,82.91,82.98,6839.6482
2011-09-06 12:55:00,83.02,83.16,83.01,83.07,6948.214091846705,83.02,83.16,83.01,83.07,6948.2141
2011-09-06 13:00:00,83.07,83.24,83.06,83.18,21061.773965910324,83.07,83.24,83.06,83.18,21061.774
2011-09-06 13:05:00,83.18,83.54,83.18,83.41,16610.57431332103,83.18,83.54,83.18,83.41,16610.5743
2011-09-06 13:10:00,83.41,83.54,83.21,83.22,48854.63033329714,83.41,83.54,83.21,83.22,48854.6303
2011-09-06 13:15:00,83.21,83.33,83.09,83.33,44294.86483552275,83.21,83.33,83.09,83.33,44294.8648
2011-09-06 13:20:00,83.27,83.37,83.26,83.35,30507.00249701444,83.27,83.37,83.26,83.35,30507.0025
2011-09-06 13:25:00,83.32,83.42,83.25,83.33,13245.033112582782,83.32,83.42,83.25,83.33,13245.0331
2011-09-06 13:30:00,83.33,83.47,83.27,83.42,19650.417978503963,83.33,83.47,83.27,83.42,19650.418
2011-09-06 13:35:00,83.4,83.59,83.35,83.58,11290.847899250895,83.4,83.59,83.35,83.58,11290.8479
2011-09-06 13:40:00,83.58,83.68,83.44,83.64,22907.393334057106,83.58,83.68,83.44,83.64,22907.3933
2011-09-06 13:45:00,83.65,83.78,83.56,83.75,10313.755292584952,83.65,83.78,83.56,83.75,10313.7553
2011-09-06 13:50:00,83.78,83.78,83.63,83.77,17261.969384431657,83.78,83.78,83.63,83.77,17261.9694
2011-09-06 13:55:00,83.79,83.94,83.72,83.77,39735.09933774835,83.79,83.94,83.72,83.77,39735.0993
2011-09-06 14:00:00,83.76,84.03,83.76,84.0,50048.8546303333,83.76,84.03,83.76,84.0,50048.8546
2011-09-06 14:05:00,84.0,84.23,83.97,84.18,14873.520790359353,84.0,84.23,83.97,84.18,14873.5208
2011-09-06 14:10:00,84.19,84.34,84.19,84.27,10422.321137770055,84.19,84.34,84.19,84.27,10422.3211
2011-09-06 14:15:00,84.27,84.43,84.17,84.43,25404.40777331452,84.27,84.43,84.17,84.43,25404.4078
2011-09-06 14:20:00,84.45,84.57,84.37,84.52,14004.994028878516,84.45,84.57,84.37,84.52,14004.994
2011-09-06 14:25:00,84.48,84.66,84.47,84.54,13245.033112582782,84.48,84.66,84.47,84.54,13245.0331
2011-09-06 14:30:00,84.5,84.68,84.47,84.65,27901.422212571924,84.5,84.68,84.47,84.65,27901.4222
2011-09-06 14:35:00,84.67,84.71,84.5,84.53,32244.05601997612,84.67,84.71,84.5,84.53,32244.056
2011-09-06 14:40:00,84.58,84.64,84.41,84.5,28769.948974052764,84.58,84.64,84.41,84.5,28769.949
2011-09-06 14:45:00,84.5,84.52,84.33,84.34,14113.55987406362,84.5,84.52,84.33,84.34,14113.5599
2011-09-06 14:50:00,84.34,84.43,84.15,84.2,13896.42818369341,84.34,84.43,84.15,84.2,13896.4282
2011-09-06 14:55:00,84.16,84.32,84.11,84.27,17370.535229616762,84.16,84.32,84.11,84.27,17370.5352
2011-09-06 15:00:00,84.29,84.29,83.99,84.04,18021.930300727392,84.29,84.29,83.99,84.04,18021.9303
2011-09-06 15:05:00,84.06,84.07,83.91,83.96,19758.98382368907,84.06,84.07,83.91,83.96,19758.9838
2011-09-06 15:10:00,83.96,84.06,83.88,83.92,16502.008468135926,83.96,84.06,83.88,83.92,16502.0085
2011-09-06 15:15:00,83.92,83.99,83.74,83.8,22798.827488872,83.92,83.99,83.74,83.8,22798.8275
2011-09-06 15:20:00,83.81,84.1,83.69,84.1,45163.39159700358,83.81,84.1,83.69,84.1,45163.3916
2011-09-06 15:25:00,84.05,84.19,83.95,83.99,52654.43491477581,84.05,84.19,83.95,83.99,52654.4349
2011-09-06 15:30:00,83.98,84.06,83.86,84.0,37238.08489849094,83.98,84.06,83.86,84.0,37238.0849
2011-09-06 15:35:00,83.96,84.25,83.96,84.23,35718.16306589947,83.96,84.25,83.96,84.23,35718.1631
2011-09-06 15:40:00,84.25,84.4,84.22,84.39,23993.05178590816,84.25,84.4,84.22,84.39,23993.0518
2011-09-06 15:45:00,84.35,84.69,84.24,84.6,46574.747584409946,84.35,84.69,84.24,84.6,46574.7476
2011-09-06 15:50:00,84.55,84.77,84.43,84.7,62099.66344587993,84.55,84.77,84.43,84.7,62099.6634
2011-09-06 15:55:00,84.68,84.81,84.6,84.66,82184.34480512432,84.68,84.81,84.6,84.66,82184.3448
2011-09-07 09:30:00,85.65,86.01,85.05,85.05,20953.20812072522,85.65,86.01,85.05,85.05,20953.2081
2011-09-07 09:35:00,84.97,85.33,84.64,85.33,58191.29301921616,84.97,85.33,84.64,85.33,58191.293
2011-09-07 09:40:00,85.39,85.47,85.1,85.11,37020.95320812073,85.39,85.47,85.1,85.11,37020.9532
2011-09-07 09:45:00,85.11,85.28,84.93,84.97,54065.790902182176,85.11,85.28,84.93,84.97,54065.7909
2011-09-07 09:50:00,85.04,85.28,84.93,85.15,41689.28455108023,85.04,85.28,84.93,85.15,41689.2846
2011-09-07 09:55:00,85.16,85.22,84.95,85.02,23993.05178590816,85.16,85.22,84.95,85.02,23993.0518
2011-09-07 10:00:00,85.06,85.06,84.61,84.76,21713.169037020954,85.06,85.06,84.61,84.76,21713.169
2011-09-07 10:05:00,84.8,84.82,84.54,84.54,42232.11377700576,84.8,84.82,84.54,84.54,42232.1138
2011-09-07 10:10:00,84.6,84.75,84.35,84.44,37020.95320812073,84.6,84.75,84.35,84.44,37020.9532
2011-09-07 10:15:00,84.46,84.57,84.42,84.47,22690.261643686896,84.46,84.57,84.42,84.47,22690.2616
2011-09-07 10:20:00,84.58,84.58,84.42,84.51,18890.45706220823,84.58,84.58,84.42,84.51,18890.4571
2011-09-07 10:25:00,84.51,84.72,84.42,84.57,15633.481706655088,84.51,84.72,84.42,84.57,15633.4817
2011-09-07 10:30:00,84.55,84.98,84.49,84.62,16284.876777765716,84.55,84.98,84.49,84.62,16284.8768
2011-09-07 10:35:00,84.68,84.88,84.68,84.81,12485.072196287048,84.68,84.88,84.68,84.81,12485.0722
2011-09-07 10:40:00,84.82,84.88,84.49,84.62,18999.022907393333,84.82,84.88,84.49,84.62,18999.0229
2011-09-07 10:45:00,84.67,84.8,84.63,84.65,7273.91162740202,84.67,84.8,84.63,84.65,7273.9116
2011-09-07 10:50:00,84.64,84.83,84.63,84.78,6948.214091846705,84.64,84.83,84.63,84.78,6948.2141
2011-09-07 10:55:00,84.77,84.81,84.7,84.71,10530.886982955162,84.77,84.81,84.7,84.71,10530.887
2011-09-07 11:00:00,84.7,84.78,84.67,84.74,12050.80881554663,84.7,84.78,84.67,84.74,12050.8088
2011-09-07 11:05:00,84.74,84.85,84.68,84.71,19541.85213331886,84.74,84.85,84.68,84.71,19541.8521
2011-09-07 11:10:00,84.76,84.86,84.69,84.74,13136.467267397677,84.76,84.86,84.69,84.74,13136.4673
2011-09-07 11:15:00,84.75,84.8,84.63,84.72,8902.399305178591,84.75,84.8,84.63,84.72,8902.3993
2011-09-07 11:20:00,84.7,84.81,84.68,84.74,8033.872543697753,84.7,84.81,84.68,84.74,8033.8725
2011-09-07 11:25:00,84.7,84.9,84.7,84.82,5211.160568885029,84.7,84.9,84.7,84.82,5211.1606
2011-09-07 11:30:00,84.86,84.86,84.72,84.77,7925.306698512648,84.86,84.86,84.72,84.77,7925.3067
2011-09-07 11:35:00,84.76,84.85,84.7,84.7,5536.858104440344,84.76,84.85,84.7,84.7,5536.8581
2011-09-07 11:40:00,84.7,84.85,84.7,84.81,6839.648246661601,84.7,84.85,84.7,84.81,6839.6482
2011-09-07 11:45:00,84.81,84.94,84.81,84.88,6079.687330365867,84.81,84.94,84.81,84.88,6079.6873
2011-09-07 11:50:00,84.87,84.91,84.59,84.61,11725.111279991315,84.87,84.91,84.59,84.61,11725.1113
2011-09-07 11:55:00,84.65,84.71,84.49,84.49,11290.847899250895,84.65,84.71,84.49,84.49,11290.8479
2011-09-07 12:00:00,84.49,84.58,84.47,84.55,14222.125719248725,84.49,84.58,84.47,84.55,14222.1257
2011-09-07 12:05:00,84.54,84.61,84.51,84.58,8359.570079253068,84.54,84.61,84.51,84.58,8359.5701
2011-09-07 12:10:00,84.6,84.81,84.57,84.8,10639.452828140267,84.6,84.81,84.57,84.8,10639.4528
2011-09-07 12:15:00,84.77,84.79,84.71,84.79,10856.584518510475,84.77,84.79,84.71,84.79,10856.5845
2011-09-07 12:20:00,84.79,84.81,84.73,84.8,9445.228531104114,84.79,84.81,84.73,84.8,9445.2285
2011-09-07 12:25:00,84.78,84.95,84.78,84.88,26490.066225165563,84.78,84.95,84.78,84.88,26490.0662
2011-09-07 12:30:00,84.9,84.98,84.84,84.87,7056.77993703181,84.9,84.98,84.84,84.87,7056.7799
2011-09-07 12:35:00,84.83,84.91,84.79,84.9,9010.965150363696,84.83,84.91,84.79,84.9,9010.9652
2011-09-07 12:40:00,84.91,84.96,84.91,84.91,8793.833459993486,84.91,84.96,84.91,84.91,8793.8335
2011-09-07 12:45:00,84.91,84.91,84.84,84.84,7491.043317772229,84.91,84.91,84.84,84.84,7491.0433
2011-09-07 12:50:00,84.82,84.85,84.81,84.83,6622.516556291391,84.82,84.85,84.81,84.83,6622.5166
2011-09-07 12:55:00,84.86,84.98,84.86,84.96,15416.350016284878,84.86,84.98,84.86,84.96,15416.35
2011-09-07 13:00:00,84.95,85.0,84.91,85.0,7273.91162740202,84.95,85.0,84.91,85.0,7273.9116
2011-09-07 13:05:00,85.01,85.01,84.9,84.93,20736.07643035501,85.01,85.01,84.9,84.93,20736.0764
2011-09-07 13:10:00,84.92,84.98,84.92,84.97,17913.364455542287,84.92,84.98,84.92,84.97,17913.3645
2011-09-07 13:15:00,84.95,85.1,84.95,85.07,19758.98382368907,84.95,85.1,84.95,85.07,19758.9838
2011-09-07 13:20:00,85.06,85.2,85.05,85.19,4668.3313429595055,85.06,85.2,85.05,85.19,4668.3313
2011-09-07 13:25:00,85.18,85.21,85.16,85.18,13245.033112582782,85.18,85.21,85.16,85.18,13245.0331
2011-09-07 13:30:00,85.17,85.23,85.07,85.17,36803.82151775052,85.17,85.23,85.07,85.17,36803.8215
2011-09-07 13:35:00,85.16,85.2,85.13,85.19,27467.158831831508,85.16,85.2,85.13,85.19,27467.1588
2011-09-07 13:40:00,85.19,85.2,85.12,85.13,32352.62186516122,85.19,85.2,85.12,85.13,32352.6219
2011-09-07 13:45:00,85.16,85.19,85.09,85.17,22364.564108131584,85.16,85.19,85.09,85.17,22364.5641
2011-09-07 13:50:00,85.17,85.17,85.08,85.16,17587.666919986972,85.17,85.17,85.08,85.16,17587.6669
2011-09-07 13:55:00,85.16,85.19,85.05,85.05,47660.406036261,85.16,85.19,85.05,85.05,47660.406
2011-09-07 14:00:00,85.03,85.19,84.96,85.17,33655.41200738248,85.03,85.19,84.96,85.17,33655.412
2011-09-07 14:05:00,85.15,85.19,85.03,85.08,13353.598957767888,85.15,85.19,85.03,85.08,13353.599
2011-09-07 14:10:00,85.08,85.19,85.07,85.19,18021.930300727392,85.08,85.19,85.07,85.19,18021.9303
2011-09-07 14:15:00,85.19,85.2,85.05,85.05,35066.76799478884,85.19,85.2,85.05,85.05,35066.768
2011-09-07 14:20:00,85.06,85.07,84.98,85.03,13027.901422212572,85.06,85.07,84.98,85.03,13027.9014
2011-09-07 14:25:00,85.03,85.19,85.03,85.16,20410.37889479969,85.03,85.19,85.03,85.16,20410.3789
2011-09-07 14:30:00,85.18,85.19,85.04,85.16,37238.08489849094,85.18,85.19,85.04,85.16,37238.0849
2011-09-07 14:35:00,85.18,85.19,85.15,85.17,14547.82325480404,85.18,85.19,85.15,85.17,14547.8233
2011-09-07 14:40:00,85.18,85.2,85.16,85.2,21713.169037020954,85.18,85.2,85.16,85.2,21713.169
2011-09-07 14:45:00,85.2,85.29,85.18,85.22,75778.95993920312,85.2,85.29,85.18,85.22,75778.9599
2011-09-07 14:50:00,85.25,85.28,85.18,85.25,16827.70600369124,85.25,85.28,85.18,85.25,16827.706
2011-09-07 14:55:00,85.2,85.38,85.2,85.34,8793.833459993486,85.2,85.38,85.2,85.34,8793.8335
2011-09-07 15:00:00,85.33,85.38,85.28,85.35,9770.92606665943,85.33,85.38,85.28,85.35,9770.9261
2011-09-07 15:05:00,85.33,85.38,85.32,85.37,40820.7577895994,85.33,85.38,85.32,85.37,40820.7578
2011-09-07 15:10:00,85.36,85.4,85.24,85.4,13679.296493323202,85.36,85.4,85.24,85.4,13679.2965
2011-09-07 15:15:00,85.4,85.43,85.33,85.4,18021.930300727392,85.4,85.43,85.33,85.4,18021.9303
2011-09-07 15:20:00,85.37,85.43,85.37,85.41,17370.535229616762,85.37,85.43,85.37,85.41,17370.5352
2011-09-07 15:25:00,85.43,85.5,85.35,85.48,12159.374660731732,85.43,85.5,85.35,85.48,12159.3747
2011-09-07 15:30:00,85.49,85.49,85.4,85.46,15850.613397025296,85.49,85.49,85.4,85.46,15850.6134
2011-09-07 15:35:00,85.47,85.55,85.42,85.54,103463.25046140484,85.47,85.55,85.42,85.54,103463.2505
2011-09-07 15:40:00,85.54,85.59,85.5,85.53,49288.89371403757,85.54,85.59,85.5,85.53,49288.8937
2011-09-07 15:45:00,85.55,85.68,85.51,85.58,31918.3584844208,85.55,85.68,85.51,85.58,31918.3585
2011-09-07 15:50:00,85.61,85.62,85.44,85.57,42340.67962219086,85.61,85.62,85.44,85.57,42340.6796
2011-09-07 15:55:00,85.57,85.7,85.55,85.69,78710.23775920096,85.57,85.7,85.55,85.69,78710.2378
2011-09-08 09:30:00,84.91,85.2,84.39,84.63,37455.21658886115,84.91,85.2,84.39,84.63,37455.2166
2011-09-08 09:35:00,84.61,84.92,84.58,84.65,30398.43665182933,84.61,84.92,84.58,84.65,30398.4367
2011-09-08 09:40:00,84.7,85.0,84.62,84.88,27792.85636738682,84.7,85.0,84.62,84.88,27792.8564
2011-09-08 09:45:00,84.81,84.85,84.52,84.66,14330.69156443383,84.81,84.85,84.52,84.66,14330.6916
2011-09-08 09:50:00,84.72,84.79,84.56,84.61,11073.716208880687,84.72,84.79,84.56,84.61,11073.7162
2011-09-08 09:55:00,84.62,84.62,84.14,84.14,13787.862338508306,84.62,84.62,84.14,84.14,13787.8623
2011-09-08 10:00:00,84.14,84.21,83.89,84.15,19433.28628813376,84.14,84.21,83.89,84.15,19433.2863
2011-09-08 10:05:00,84.18,84.36,84.11,84.18,56128.54196069916,84.18,84.36,84.11,84.18,56128.542
2011-09-08 10:10:00,84.18,84.39,84.05,84.17,37563.782434046254,84.18,84.39,84.05,84.17,37563.7824
2011-09-08 10:15:00,84.18,84.27,83.95,84.27,18456.19368146781,84.18,84.27,83.95,84.27,18456.1937
2011-09-08 10:20:00,84.25,84.3,84.14,84.19,11290.847899250895,84.25,84.3,84.14,84.19,11290.8479
2011-09-08 10:25:00,84.19,84.37,84.17,84.23,14004.994028878516,84.19,84.37,84.17,84.23,14004.994
2011-09-08 10:30:00,84.23,84.44,84.23,84.27,44946.25990663337,84.23,84.44,84.23,84.27,44946.2599
2011-09-08 10:35:00,84.27,84.3,84.18,84.2,21278.90565628053,84.27,84.3,84.18,84.2,21278.9057
2011-09-08 10:40:00,84.24,84.44,84.24,84.35,47551.84019107589,84.24,84.44,84.24,84.35,47551.8402
2011-09-08 10:45:00,84.38,84.4,84.23,84.32,24210.18347627836,84.38,84.4,84.23,84.32,24210.1835
2011-09-08 10:50:00,84.35,84.38,84.2,84.32,23233.09086961242,84.35,84.38,84.2,84.32,23233.0909
2011-09-08 10:55:00,84.34,84.4,84.28,84.28,47226.142655520576,84.34,84.4,84.28,84.28,47226.1427
2011-09-08 11:00:00,84.26,84.39,84.26,84.33,32135.49017479101,84.26,84.39,84.26,84.33,32135.4902
2011-09-08 11:05:00,84.33,84.4,84.3,84.36,32244.05601997612,84.33,84.4,84.3,84.36,32244.056
2011-09-08 11:10:00,84.34,84.4,84.32,84.36,21821.73488220606,84.34,84.4,84.32,84.36,21821.7349
2011-09-08 11:15:00,84.36,84.4,84.33,84.35,28661.38312886766,84.36,84.4,84.33,84.35,28661.3831
2011-09-08 11:20:00,84.33,84.4,84.1,84.23,40495.06025404408,84.33,84.4,84.1,84.23,40495.0603
2011-09-08 11:25:00,84.24,84.39,84.23,84.35,13462.164802952992,84.24,84.39,84.23,84.35,13462.1648
2011-09-08 11:30:00,84.36,84.51,84.25,84.46,39517.96764737814,84.36,84.51,84.25,84.46,39517.9676
2011-09-08 11:35:00,84.47,84.51,84.43,84.49,21713.169037020954,84.47,84.51,84.43,84.49,21713.169
2011-09-08 11:40:00,84.49,84.51,84.43,84.46,18673.325371838026,84.49,84.51,84.43,84.46,18673.3254
2011-09-08 11:45:00,84.47,84.5,84.37,84.41,10422.321137770055,84.47,84.5,84.37,84.41,10422.3211
2011-09-08 11:50:00,84.41,84.49,84.2,84.23,32244.05601997612,84.41,84.49,84.2,84.23,32244.056
2011-09-08 11:55:00,84.23,84.46,84.16,84.45,24970.144392574097,84.23,84.46,84.16,84.45,24970.1444
2011-09-08 12:00:00,84.43,84.46,84.35,84.45,12376.506351101943,84.43,84.46,84.35,84.45,12376.5064
2011-09-08 12:05:00,84.45,84.45,84.16,84.35,19216.154597763543,84.45,84.45,84.16,84.35,19216.1546
2011-09-08 12:10:00,84.35,84.44,84.35,84.35,11290.847899250895,84.35,84.44,84.35,84.35,11290.8479
2011-09-08 12:15:00,84.35,84.44,84.34,84.36,18781.891217023127,84.35,84.44,84.34,84.36,18781.8912
2011-09-08 12:20:00,84.36,84.44,84.33,84.34,16067.745087395506,84.36,84.44,84.33,84.34,16067.7451
2011-09-08 12:25:00,84.33,84.35,84.25,84.32,6839.648246661601,84.33,84.35,84.25,84.32,6839.6482
2011-09-08 12:30:00,84.28,84.28,84.15,84.18,15090.652480729565,84.28,84.28,84.15,84.18,15090.6525
2011-09-08 12:35:00,84.15,84.23,84.14,84.14,5753.989794810553,84.15,84.23,84.14,84.14,5753.9898
2011-09-08 12:40:00,84.16,84.42,84.16,84.39,8902.399305178591,84.16,84.42,84.16,84.39,8902.3993
2011-09-08 12:45:00,84.41,84.43,84.17,84.35,36695.25567256541,84.41,84.43,84.17,84.35,36695.2557
2011-09-08 12:50:00,84.34,84.48,84.34,84.46,26164.368689610248,84.34,84.48,84.34,84.46,26164.3687
2011-09-08 12:55:00,84.45,84.49,84.38,84.47,14656.389099989145,84.45,84.49,84.38,84.47,14656.3891
2011-09-08 13:00:00,84.46,84.49,84.38,84.41,32461.187710346327,84.46,84.49,84.38,84.41,32461.1877
2011-09-08 13:05:00,84.41,84.46,84.4,84.43,16176.31093258061,84.41,84.46,84.4,84.43,16176.3109
2011-09-08 13:10:00,84.41,84.41,84.26,84.26,8576.701769623276,84.41,84.41,84.26,84.26,8576.7018
2011-09-08 13:15:00,84.26,84.48,84.25,84.46,13896.42818369341,84.26,84.48,84.25,84.46,13896.4282
2011-09-08 13:20:00,84.46,84.47,84.34,84.43,24427.31516664857,84.46,84.47,84.34,84.43,24427.3152
2011-09-08 13:25:00,84.43,84.48,84.33,84.43,23993.05178590816,84.43,84.48,84.33,84.43,23993.0518
2011-09-08 13:30:00,84.44,84.46,84.19,84.36,75344.6965584627,84.44,84.46,84.19,84.36,75344.6966
2011-09-08 13:35:00,84.36,84.41,84.23,84.3,35935.29475626968,84.36,84.41,84.23,84.3,35935.2948
2011-09-08 13:40:00,84.3,84.35,84.05,84.06,32678.319400716537,84.3,84.35,84.05,84.06,32678.3194
2011-09-08 13:45:00,84.06,84.29,84.04,84.25,18456.19368146781,84.06,84.29,84.04,84.25,18456.1937
2011-09-08 13:50:00,84.25,84.39,84.06,84.35,23124.52502442732,84.25,84.39,84.06,84.35,23124.525
2011-09-08 13:55:00,84.36,84.39,84.24,84.26,31375.52925849528,84.36,84.39,84.24,84.26,31375.5293
2011-09-08 14:00:00,84.27,84.34,84.19,84.29,32244.05601997612,84.27,84.34,84.19,84.29,32244.056
2011-09-08 14:05:00,84.28,84.3,84.1,84.23,28987.08066442297,84.28,84.3,84.1,84.23,28987.0807
2011-09-08 14:10:00,84.22,84.31,84.18,84.3,30724.13418738465,84.22,84.31,84.18,84.3,30724.1342
2011-09-08 14:15:00,84.3,84.42,84.24,84.3,11616.54543480621,84.3,84.42,84.24,84.3,11616.5454
2011-09-08 14:20:00,84.3,84.3,84.15,84.19,11942.242970361523,84.3,84.3,84.15,84.19,11942.243
2011-09-08 14:25:00,84.17,84.27,84.09,84.22,16936.271848876346,84.17,84.27,84.09,84.22,16936.2718
2011-09-08 14:30:00,84.2,84.39,84.09,84.36,25404.40777331452,84.2,84.39,84.09,84.36,25404.4078
2011-09-08 14:35:00,84.36,84.39,84.23,84.24,35826.728911084574,84.36,84.39,84.23,84.24,35826.7289
2011-09-08 14:40:00,84.24,84.46,84.24,84.4,29421.344045163394,84.24,84.46,84.24,84.4,29421.344
2011-09-08 14:45:00,84.42,84.45,84.34,84.37,23775.920095537946,84.42,84.45,84.34,84.37,23775.9201
2011-09-08 14:50:00,84.37,84.46,84.34,84.35,29204.212354793184,84.37,84.46,84.34,84.35,29204.2124
2011-09-08 14:55:00,84.37,84.42,84.34,84.39,23015.95917924221,84.37,84.42,84.34,84.39,23015.9592
2011-09-08 15:00:00,84.39,84.42,84.16,84.16,12485.072196287048,84.39,84.42,84.16,84.16,12485.0722
2011-09-08 15:05:00,84.15,84.15,83.92,84.08,16502.008468135926,84.15,84.15,83.92,84.08,16502.0085
2011-09-08 15:10:00,84.11,84.11,83.86,83.89,12919.335577027468,84.11,84.11,83.86,83.89,12919.3356
2011-09-08 15:15:00,83.88,84.04,83.87,83.96,13462.164802952992,83.88,84.04,83.87,83.96,13462.1648
2011-09-08 15:20:00,83.98,84.18,83.97,84.18,17044.837694061447,83.98,84.18,83.97,84.18,17044.8377
2011-09-08 15:25:00,84.16,84.42,84.11,84.42,21278.90565628053,84.16,84.42,84.11,84.42,21278.9057
2011-09-08 15:30:00,84.42,84.45,84.34,84.41,51460.21061773966,84.42,84.45,84.34,84.41,51460.2106
2011-09-08 15:35:00,84.41,84.46,84.35,84.39,47768.9718814461,84.41,84.46,84.35,84.39,47768.9719
2011-09-08 15:40:00,84.39,84.55,84.34,84.47,46791.87927478016,84.39,84.55,84.34,84.47,46791.8793
2011-09-08 15:45:00,84.48,84.56,84.36,84.48,37020.95320812073,84.48,84.56,84.36,84.48,37020.9532
2011-09-08 15:50:00,84.49,84.58,84.37,84.45,96080.77298881771,84.49,84.58,84.37,84.45,96080.773
2011-09-08 15:55:00,84.48,84.49,84.26,84.33,69916.40429920747,84.48,84.49,84.26,84.33,69916.4043
2011-09-09 09:30:00,84.13,84.9,84.01,84.73,52545.86906959071,84.13,84.9,84.01,84.73,52545.8691
2011-09-09 09:35:00,84.78,85.05,84.49,84.75,26055.802844425143,84.78,85.05,84.49,84.75,26055.8028
2011-09-09 09:40:00,84.66,84.66,83.76,83.76,37563.782434046254,84.66,84.66,83.76,83.76,37563.7824
2011-09-09 09:45:00,83.75,83.87,83.68,83.81,29964.173271088915,83.75,83.87,83.68,83.81,29964.1733
2011-09-09 09:50:00,83.82,84.24,83.41,84.23,87178.37368363913,83.82,84.24,83.41,84.23,87178.3737
2011-09-09 09:55:00,84.3,84.3,83.76,83.79,13462.164802952992,84.3,84.3,83.76,83.79,13462.1648
2011-09-09 10:00:00,83.82,84.3,83.82,84.15,19433.28628813376,83.82,84.3,83.82,84.15,19433.2863
2011-09-09 10:05:00,84.17,84.21,83.98,84.08,14873.520790359353,84.17,84.21,83.98,84.08,14873.5208
2011-09-09 10:10:00,84.07,84.11,83.89,83.95,17153.403539246552,84.07,84.11,83.89,83.95,17153.4035
2011-09-09 10:15:00,83.98,83.98,83.74,83.8,13245.033112582782,83.98,83.98,83.74,83.8,13245.0331
2011-09-09 10:20:00,83.78,83.97,83.71,83.95,7491.043317772229,83.78,83.97,83.71,83.95,7491.0433
2011-09-09 10:25:00,83.98,84.28,83.88,84.28,16393.44262295082,83.98,84.28,83.88,84.28,16393.4426
2011-09-09 10:30:00,84.32,84.32,84.14,84.21,13462.164802952992,84.32,84.32,84.14,84.21,13462.1648
2011-09-09 10:35:00,84.19,84.39,84.19,84.36,47117.57681033547,84.19,84.39,84.19,84.36,47117.5768
2011-09-09 10:40:00,84.35,84.47,84.3,84.38,24101.61763109326,84.35,84.47,84.3,84.38,24101.6176
2011-09-09 10:45:00,84.37,84.6,84.36,84.57,39300.83595700793,84.37,84.6,84.36,84.57,39300.836
2011-09-09 10:50:00,84.56,84.7,84.56,84.58,19107.58875257844,84.56,84.7,84.56,84.58,19107.5888
2011-09-09 10:55:00,84.57,84.57,84.29,84.3,9662.360221474324,84.57,84.57,84.29,84.3,9662.3602
2011-09-09 11:00:00,84.32,84.62,84.29,84.58,17479.101074801867,84.32,84.62,84.29,84.58,17479.1011
2011-09-09 11:05:00,84.58,84.77,84.55,84.77,42340.67962219086,84.58,84.77,84.55,84.77,42340.6796
2011-09-09 11:10:00,84.78,84.88,84.39,84.4,58625.55639995658,84.78,84.88,84.39,84.4,58625.5564
2011-09-09 11:15:00,84.41,84.61,84.35,84.48,23015.95917924221,84.41,84.61,84.35,84.48,23015.9592
2011-09-09 11:20:00,84.46,84.48,83.91,84.03,48203.23526218652,84.46,84.48,83.91,84.03,48203.2353
2011-09-09 11:25:00,84.0,84.08,83.76,83.76,13136.467267397677,84.0,84.08,83.76,83.76,13136.4673
2011-09-09 11:30:00,83.78,84.09,83.72,83.99,12919.335577027468,83.78,84.09,83.72,83.99,12919.3356
2011-09-09 11:35:00,84.02,84.42,83.98,84.42,43969.16729996744,84.02,84.42,83.98,84.42,43969.1673
2011-09-09 11:40:00,84.44,84.46,83.82,84.0,33981.1095429378,84.44,84.46,83.82,84.0,33981.1095
2011-09-09 11:45:00,84.03,84.04,83.75,83.75,10748.018673325372,84.03,84.04,83.75,83.75,10748.0187
2011-09-09 11:50:00,83.75,83.75,83.52,83.68,10313.755292584952,83.75,83.75,83.52,83.68,10313.7553
2011-09-09 11:55:00,83.68,83.76,83.62,83.62,4342.633807404191,83.68,83.76,83.62,83.62,4342.6338
2011-09-09 12:00:00,83.61,83.64,83.4,83.58,7382.477472587125,83.61,83.64,83.4,83.58,7382.4775
2011-09-09 12:05:00,83.53,83.53,83.23,83.31,27141.4612962762,83.53,83.53,83.23,83.31,27141.4613
2011-09-09 12:10:00,83.36,83.39,83.25,83.3,18890.45706220823,83.36,83.39,83.25,83.3,18890.4571
2011-09-09 12:15:00,83.29,83.45,83.24,83.41,15416.350016284878,83.29,83.45,83.24,83.41,15416.35
2011-09-09 12:20:00,83.42,83.59,83.39,83.57,15850.613397025296,83.42,83.59,83.39,83.57,15850.6134
2011-09-09 12:25:00,83.55,83.65,83.51,83.53,10965.150363695582,83.55,83.65,83.51,83.53,10965.1504
2011-09-09 12:30:00,83.56,83.6,83.32,83.41,23233.09086961242,83.56,83.6,83.32,83.41,23233.0909
2011-09-09 12:35:00,83.4,83.56,83.26,83.55,16936.271848876346,83.4,83.56,83.26,83.55,16936.2718
2011-09-09 12:40:00,83.51,83.54,83.32,83.37,9988.05775702964,83.51,83.54,83.32,83.37,9988.0578
2011-09-09 12:45:00,83.41,83.46,83.37,83.37,9879.491911844534,83.41,83.46,83.37,83.37,9879.4919
2011-09-09 12:50:00,83.37,83.51,83.33,83.49,9879.491911844534,83.37,83.51,83.33,83.49,9879.4919
2011-09-09 12:55:00,83.47,83.89,83.47,83.83,31918.3584844208,83.47,83.89,83.47,83.83,31918.3585
2011-09-09 13:00:00,83.89,83.91,83.65,83.73,18021.930300727392,83.89,83.91,83.65,83.73,18021.9303
2011-09-09 13:05:00,83.74,83.87,83.74,83.77,16284.876777765716,83.74,83.87,83.74,83.77,16284.8768
2011-09-09 13:10:00,83.76,83.86,83.73,83.86,25838.671154054937,83.76,83.86,83.73,83.86,25838.6712
2011-09-09 13:15:00,83.9,83.97,83.88,83.93,16719.140158506136,83.9,83.97,83.88,83.93,16719.1402
2011-09-09 13:20:00,83.92,84.0,83.68,83.73,20736.07643035501,83.92,84.0,83.68,83.73,20736.0764
2011-09-09 13:25:00,83.77,83.94,83.77,83.89,8902.399305178591,83.77,83.94,83.77,83.89,8902.3993
2011-09-09 13:30:00,83.91,83.91,83.57,83.59,5645.423949625448,83.91,83.91,83.57,83.59,5645.4239
2011-09-09 13:35:00,83.59,83.76,83.53,83.76,15199.218325914668,83.59,83.76,83.53,83.76,15199.2183
2011-09-09 13:40:00,83.8,83.84,83.75,83.78,6948.214091846705,83.8,83.84,83.75,83.78,6948.2141
2011-09-09 13:45:00,83.79,83.82,83.57,83.58,14439.257409618936,83.79,83.82,83.57,83.58,14439.2574
2011-09-09 13:50:00,83.59,83.73,83.59,83.66,14764.95494517425,83.59,83.73,83.59,83.66,14764.9549
2011-09-09 13:55:00,83.65,83.76,83.6,83.66,19541.85213331886,83.65,83.76,83.6,83.66,19541.8521
2011-09-09 14:00:00,83.65,83.79,83.6,83.74,10205.189447399847,83.65,83.79,83.6,83.74,10205.1894
2011-09-09 14:05:00,83.7,83.87,83.63,83.79,20518.944739984803,83.7,83.87,83.63,83.79,20518.9447
2011-09-09 14:10:00,83.8,83.84,83.49,83.56,24427.31516664857,83.8,83.84,83.49,83.56,24427.3152
2011-09-09 14:15:00,83.58,83.71,83.56,83.66,13136.467267397677,83.58,83.71,83.56,83.66,13136.4673
2011-09-09 14:20:00,83.64,83.76,83.51,83.58,19541.85213331886,83.64,83.76,83.51,83.58,19541.8521
2011-09-09 14:25:00,83.58,83.6,83.31,83.4,37346.65074367605,83.58,83.6,83.31,83.4,37346.6507
2011-09-09 14:30:00,83.38,83.42,83.16,83.2,34523.938768863314,83.38,83.42,83.16,83.2,34523.9388
2011-09-09 14:35:00,83.19,83.38,83.11,83.32,42014.98208663554,83.19,83.38,83.11,83.32,42014.9821
2011-09-09 14:40:00,83.33,83.62,83.33,83.58,17044.837694061447,83.33,83.62,83.33,83.58,17044.8377
2011-09-09 14:45:00,83.56,83.58,83.28,83.3,18999.022907393333,83.56,83.58,83.28,83.3,18999.0229
2011-09-09 14:50:00,83.3,83.37,83.17,83.33,20301.8130496146,83.3,83.37,83.17,83.33,20301.813
2011-09-09 14:55:00,83.32,83.35,83.14,83.18,19758.98382368907,83.32,83.35,83.14,83.18,19758.9838
2011-09-09 15:00:00,83.21,83.29,83.02,83.29,14222.125719248725,83.21,83.29,83.02,83.29,14222.1257
2011-09-09 15:05:00,83.29,83.35,83.18,83.3,22364.564108131584,83.29,83.35,83.18,83.3,22364.5641
2011-09-09 15:10:00,83.33,83.33,83.13,83.29,13570.730648138097,83.33,83.33,83.13,83.29,13570.7306
2011-09-09 15:15:00,83.29,83.34,83.18,83.33,17913.364455542287,83.29,83.34,83.18,83.33,17913.3645
2011-09-09 15:20:00,83.3,83.34,83.13,83.17,23124.52502442732,83.3,83.34,83.13,83.17,23124.525
2011-09-09 15:25:00,83.19,83.33,83.09,83.09,19324.72044294865,83.19,83.33,83.09,83.09,19324.7204
2011-09-09 15:30:00,83.07,83.25,83.06,83.19,33655.41200738248,83.07,83.25,83.06,83.19,33655.412
2011-09-09 15:35:00,83.19,83.48,83.11,83.48,32786.88524590164,83.19,83.48,83.11,83.48,32786.8852
2011-09-09 15:40:00,83.46,83.5,83.3,83.4,73173.37965476062,83.46,83.5,83.3,83.4,73173.3797
2011-09-09 15:45:00,83.41,83.61,83.31,83.48,74041.90641624146,83.41,83.61,83.31,83.48,74041.9064
2011-09-09 15:50:00,83.5,83.53,83.34,83.41,109542.93779177072,83.5,83.53,83.34,83.41,109542.9378
2011-09-09 15:55:00,83.43,83.44,83.12,83.12,111388.55715991747,83.43,83.44,83.12,83.12,111388.5572
2011-09-12 09:30:00,82.32,83.24,82.32,83.18,33112.58278145696,82.32,83.24,82.32,83.18,33112.5828
2011-09-12 09:35:00,83.18,83.24,82.75,82.93,20301.8130496146,83.18,83.24,82.75,82.93,20301.813
2011-09-12 09:40:00,82.88,82.91,82.52,82.61,6405.384865921182,82.88,82.91,82.52,82.61,6405.3849
2011-09-12 09:45:00,82.61,82.85,82.59,82.83,14222.125719248725,82.61,82.85,82.59,82.83,14222.1257
2011-09-12 09:50:00,82.84,82.99,82.75,82.8,11507.979589621104,82.84,82.99,82.75,82.8,11507.9796
2011-09-12 09:55:00,82.9,83.21,82.81,83.07,17479.101074801867,82.9,83.21,82.81,83.07,17479.1011
2011-09-12 10:00:00,83.1,83.41,83.06,83.41,23993.05178590816,83.1,83.41,83.06,83.41,23993.0518
2011-09-12 10:05:00,83.41,83.77,83.35,83.77,19433.28628813376,83.41,83.77,83.35,83.77,19433.2863
2011-09-12 10:10:00,83.72,83.87,83.22,83.67,48746.06448811204,83.72,83.87,83.22,83.67,48746.0645
2011-09-12 10:15:00,83.67,83.8,83.38,83.6,72413.41873846488,83.67,83.8,83.38,83.6,72413.4187
2011-09-12 10:20:00,83.53,83.7,83.35,83.46,12485.072196287048,83.53,83.7,83.35,83.46,12485.0722
2011-09-12 10:25:00,83.45,83.54,83.13,83.13,15850.613397025296,83.45,83.54,83.13,83.13,15850.6134
2011-09-12 10:30:00,83.14,83.39,83.14,83.33,31701.22679405059,83.14,83.39,83.14,83.33,31701.2268
2011-09-12 10:35:00,83.32,83.64,83.29,83.5,27358.592986646403,83.32,83.64,83.29,83.5,27358.593
2011-09-12 10:40:00,83.44,83.47,83.16,83.17,8576.701769623276,83.44,83.47,83.16,83.17,8576.7018
2011-09-12 10:45:00,83.23,83.32,83.02,83.05,14656.389099989145,83.23,83.32,83.02,83.05,14656.3891
2011-09-12 10:50:00,83.0,83.24,83.0,83.24,9553.79437628922,83.0,83.24,83.0,83.24,9553.7944
2011-09-12 10:55:00,83.23,83.26,82.95,82.96,11182.282054065792,83.23,83.26,82.95,82.96,11182.2821
2011-09-12 11:00:00,82.95,82.98,82.8,82.95,10530.886982955162,82.95,82.98,82.8,82.95,10530.887
2011-09-12 11:05:00,82.97,83.26,82.97,83.19,10313.755292584952,82.97,83.26,82.97,83.19,10313.7553
2011-09-12 11:10:00,83.2,83.22,82.97,83.13,18999.022907393333,83.2,83.22,82.97,83.13,18999.0229
2011-09-12 11:15:00,83.15,83.41,83.15,83.37,9988.05775702964,83.15,83.41,83.15,83.37,9988.0578
2011-09-12 11:20:00,83.4,83.72,83.4,83.66,24101.61763109326,83.4,83.72,83.4,83.66,24101.6176
2011-09-12 11:25:00,83.66,83.81,83.64,83.71,16393.44262295082,83.66,83.81,83.64,83.71,16393.4426
2011-09-12 11:30:00,83.7,83.78,83.63,83.74,5211.160568885029,83.7,83.78,83.63,83.74,5211.1606
2011-09-12 11:35:00,83.75,84.06,83.74,84.02,18673.325371838026,83.75,84.06,83.74,84.02,18673.3254
2011-09-12 11:40:00,84.02,84.06,83.92,83.95,8793.833459993486,84.02,84.06,83.92,83.95,8793.8335
2011-09-12 11:45:00,83.98,84.02,83.89,83.89,8359.570079253068,83.98,84.02,83.89,83.89,8359.5701
2011-09-12 11:50:00,83.92,84.03,83.9,83.93,9662.360221474324,83.92,84.03,83.9,83.93,9662.3602
2011-09-12 11:55:00,83.93,83.97,83.78,83.88,10748.018673325372,83.93,83.97,83.78,83.88,10748.0187
2011-09-12 12:00:00,83.84,84.0,83.83,83.93,17261.969384431657,83.84,84.0,83.83,83.93,17261.9694
2011-09-12 12:05:00,83.94,83.94,83.83,83.9,14873.520790359353,83.94,83.94,83.83,83.9,14873.5208
2011-09-12 12:10:00,83.9,83.94,83.62,83.66,9010.965150363696,83.9,83.94,83.62,83.66,9010.9652
2011-09-12 12:15:00,83.74,83.82,83.72,83.73,7708.175008142439,83.74,83.82,83.72,83.73,7708.175
2011-09-12 12:20:00,83.69,83.79,83.67,83.79,11616.54543480621,83.69,83.79,83.67,83.79,11616.5454
2011-09-12 12:25:00,83.79,83.88,83.71,83.88,10205.189447399847,83.79,83.88,83.71,83.88,10205.1894
2011-09-12 12:30:00,83.89,83.92,83.61,83.72,7491.043317772229,83.89,83.92,83.61,83.72,7491.0433
2011-09-12 12:35:00,83.7,83.7,83.53,83.53,6731.082401476496,83.7,83.7,83.53,83.53,6731.0824
2011-09-12 12:40:00,83.53,83.56,83.46,83.49,5971.121485180763,83.53,83.56,83.46,83.49,5971.1215
2011-09-12 12:45:00,83.47,83.47,83.38,83.4,10965.150363695582,83.47,83.47,83.38,83.4,10965.1504
2011-09-12 12:50:00,83.41,83.5,83.36,83.41,15524.915861469985,83.41,83.5,83.36,83.41,15524.9159
2011-09-12 12:55:00,83.42,83.43,83.27,83.41,28227.11974812724,83.42,83.43,83.27,83.41,28227.1197
2011-09-12 13:00:00,83.43,83.59,83.37,83.5,18890.45706220823,83.43,83.59,83.37,83.5,18890.4571
2011-09-12 13:05:00,83.51,83.53,83.14,83.2,14764.95494517425,83.51,83.53,83.14,83.2,14764.9549
2011-09-12 13:10:00,83.2,83.38,83.18,83.37,12919.335577027468,83.2,83.38,83.18,83.37,12919.3356
2011-09-12 13:15:00,83.32,83.36,83.14,83.2,15416.350016284878,83.32,83.36,83.14,83.2,15416.35
2011-09-12 13:20:00,83.19,83.22,83.07,83.14,5645.423949625448,83.19,83.22,83.07,83.14,5645.4239
2011-09-12 13:25:00,83.12,83.22,83.1,83.15,9445.228531104114,83.12,83.22,83.1,83.15,9445.2285
2011-09-12 13:30:00,83.14,83.18,82.91,83.04,14656.389099989145,83.14,83.18,82.91,83.04,14656.3891
2011-09-12 13:35:00,83.05,83.06,82.87,82.95,10856.584518510475,83.05,83.06,82.87,82.95,10856.5845
2011-09-12 13:40:00,83.0,83.09,82.95,83.07,4016.936271848877,83.0,83.09,82.95,83.07,4016.9363
2011-09-12 13:45:00,83.09,83.18,82.98,83.08,11182.282054065792,83.09,83.18,82.98,83.08,11182.2821
2011-09-12 13:50:00,83.08,83.27,83.07,83.19,9662.360221474324,83.08,83.27,83.07,83.19,9662.3602
2011-09-12 13:55:00,83.21,83.25,83.13,83.2,10205.189447399847,83.21,83.25,83.13,83.2,10205.1894
2011-09-12 14:00:00,83.21,83.21,83.07,83.12,41363.587015524914,83.21,83.21,83.07,83.12,41363.587
2011-09-12 14:05:00,83.11,83.24,83.09,83.16,55477.14688958854,83.11,83.24,83.09,83.16,55477.1469
2011-09-12 14:10:00,83.13,83.2,83.08,83.14,28335.685593312344,83.13,83.2,83.08,83.14,28335.6856
2011-09-12 14:15:00,83.17,83.28,83.1,83.14,33655.41200738248,83.17,83.28,83.1,83.14,33655.412
2011-09-12 14:20:00,83.17,83.32,83.07,83.22,18781.891217023127,83.17,83.32,83.07,83.22,18781.8912
2011-09-12 14:25:00,83.2,83.29,83.18,83.27,43860.60145478233,83.2,83.29,83.18,83.27,43860.6015
2011-09-12 14:30:00,83.3,83.41,83.21,83.38,16610.57431332103,83.3,83.41,83.21,83.38,16610.5743
2011-09-12 14:35:00,83.42,83.73,83.41,83.5,24970.144392574097,83.42,83.73,83.41,83.5,24970.1444
2011-09-12 14:40:00,83.46,83.8,83.46,83.76,21278.90565628053,83.46,83.8,83.46,83.76,21278.9057
2011-09-12 14:45:00,83.73,83.73,83.35,83.42,18130.496145912497,83.73,83.73,83.35,83.42,18130.4961
2011-09-12 14:50:00,83.4,83.48,83.33,83.38,18781.891217023127,83.4,83.48,83.33,83.38,18781.8912
2011-09-12 14:55:00,83.36,83.41,83.22,83.36,25187.276082944307,83.36,83.41,83.22,83.36,25187.2761
2011-09-12 15:00:00,83.35,83.41,83.22,83.36,19324.72044294865,83.35,83.41,83.22,83.36,19324.7204
2011-09-12 15:05:00,83.35,83.44,83.23,83.32,21821.73488220606,83.35,83.44,83.23,83.32,21821.7349
2011-09-12 15:10:00,83.34,83.49,83.34,83.48,14982.086635544458,83.34,83.49,83.34,83.48,14982.0866
2011-09-12 15:15:00,83.47,83.54,83.32,83.51,28335.685593312344,83.47,83.54,83.32,83.51,28335.6856
2011-09-12 15:20:00,83.48,83.82,83.38,83.81,26707.197915535773,83.48,83.82,83.38,83.81,26707.1979
2011-09-12 15:25:00,83.77,83.81,83.65,83.78,20953.20812072522,83.77,83.81,83.65,83.78,20953.2081
2011-09-12 15:30:00,83.78,84.05,83.77,83.95,33221.14862664206,83.78,84.05,83.77,83.95,33221.1486
2011-09-12 15:35:00,83.93,83.93,83.77,83.88,22147.43241776137,83.93,83.93,83.77,83.88,22147.4324
2011-09-12 15:40:00,83.88,84.31,83.84,84.23,42014.98208663554,83.88,84.31,83.84,84.23,42014.9821
2011-09-12 15:45:00,84.24,84.46,84.17,84.32,69590.70676365215,84.24,84.46,84.17,84.32,69590.7068
2011-09-12 15:50:00,84.32,84.74,84.12,84.56,139072.8476821192,84.32,84.74,84.12,84.56,139072.8477
2011-09-12 15:55:00,84.55,84.76,84.51,84.73,224622.73368798176,84.55,84.76,84.51,84.73,224622.7337
2011-09-13 09:30:00,85.17,85.86,84.73,85.71,57322.76625773532,85.17,85.86,84.73,85.71,57322.7663
2011-09-13 09:35:00,85.84,85.84,85.48,85.6,14764.95494517425,85.84,85.84,85.48,85.6,14764.9549
2011-09-13 09:40:00,85.66,85.73,85.42,85.46,22581.69579850179,85.66,85.73,85.42,85.46,22581.6958
2011-09-13 09:45:00,85.48,85.84,85.34,85.53,32352.62186516122,85.48,85.84,85.34,85.53,32352.6219
2011-09-13 09:50:00,85.58,85.87,85.52,85.87,19324.72044294865,85.58,85.87,85.52,85.87,19324.7204
2011-09-13 09:55:00,85.93,86.33,85.78,86.25,28118.55390294213,85.93,86.33,85.78,86.25,28118.5539
2011-09-13 10:00:00,86.24,86.45,86.21,86.3,41797.85039626533,86.24,86.45,86.21,86.3,41797.8504
2011-09-13 10:05:00,86.32,86.45,86.26,86.45,33655.41200738248,86.32,86.45,86.26,86.45,33655.412
2011-09-13 10:10:00,86.44,86.69,86.43,86.48,58951.25393551189,86.44,86.69,86.43,86.48,58951.2539
2011-09-13 10:15:00,86.51,86.58,86.34,86.38,19433.28628813376,86.51,86.58,86.34,86.38,19433.2863
2011-09-13 10:20:00,86.38,86.49,86.26,86.35,41255.02117033981,86.38,86.49,86.26,86.35,41255.0212
2011-09-13 10:25:00,86.4,86.56,86.26,86.39,19433.28628813376,86.4,86.56,86.26,86.39,19433.2863
2011-09-13 10:30:00,86.36,86.43,86.12,86.24,43209.2063836717,86.36,86.43,86.12,86.24,43209.2064
2011-09-13 10:35:00,86.29,86.37,86.05,86.16,25621.539463684727,86.29,86.37,86.05,86.16,25621.5395
2011-09-13 10:40:00,86.14,86.27,86.12,86.21,14873.520790359353,86.14,86.27,86.12,86.21,14873.5208
2011-09-13 10:45:00,86.24,86.66,86.23,86.45,21496.037346650744,86.24,86.66,86.23,86.45,21496.0373
2011-09-13 10:50:00,86.48,86.56,86.14,86.32,38432.30919552709,86.48,86.56,86.14,86.32,38432.3092
2011-09-13 10:55:00,86.27,86.3,85.98,86.0,53631.52752144176,86.27,86.3,85.98,86.0,53631.5275
2011-09-13 11:00:00,86.0,86.23,85.99,86.14,22147.43241776137,86.0,86.23,85.99,86.14,22147.4324
2011-09-13 11:05:00,86.1,86.1,85.94,86.02,39300.83595700793,86.1,86.1,85.94,86.02,39300.836
2011-09-13 11:10:00,86.01,86.08,85.92,85.98,16502.008468135926,86.01,86.08,85.92,85.98,16502.0085
2011-09-13 11:15:00,85.98,86.03,85.91,85.98,22690.261643686896,85.98,86.03,85.91,85.98,22690.2616
2011-09-13 11:20:00,85.96,86.05,85.92,85.96,18456.19368146781,85.96,86.05,85.92,85.96,18456.1937
2011-09-13 11:25:00,85.93,86.14,85.88,86.14,22364.564108131584,85.93,86.14,85.88,86.14,22364.5641
2011-09-13 11:30:00,86.14,86.27,86.01,86.27,24535.88101183368,86.14,86.27,86.01,86.27,24535.881
2011-09-13 11:35:00,86.24,86.33,86.14,86.17,16936.271848876346,86.24,86.33,86.14,86.17,16936.2718
2011-09-13 11:40:00,86.2,86.3,86.07,86.28,7491.043317772229,86.2,86.3,86.07,86.28,7491.0433
2011-09-13 11:45:00,86.31,86.37,86.08,86.08,6948.214091846705,86.31,86.37,86.08,86.08,6948.2141
2011-09-13 11:50:00,86.1,86.17,86.07,86.1,7382.477472587125,86.1,86.17,86.07,86.1,7382.4775
2011-09-13 11:55:00,86.11,86.44,86.11,86.38,19976.11551405928,86.11,86.44,86.11,86.38,19976.1155
2011-09-13 12:00:00,86.33,86.33,86.01,86.1,18347.627836282707,86.33,86.33,86.01,86.1,18347.6278
2011-09-13 12:05:00,86.08,86.22,86.05,86.13,10096.623602214744,86.08,86.22,86.05,86.13,10096.6236
2011-09-13 12:10:00,86.19,86.34,86.12,86.32,6622.516556291391,86.19,86.34,86.12,86.32,6622.5166
2011-09-13 12:15:00,86.33,86.36,86.22,86.35,24861.578547388992,86.33,86.36,86.22,86.35,24861.5785
2011-09-13 12:20:00,86.35,86.44,86.14,86.14,19324.72044294865,86.35,86.44,86.14,86.14,19324.7204
2011-09-13 12:25:00,86.16,86.34,86.12,86.33,11616.54543480621,86.16,86.34,86.12,86.33,11616.5454
2011-09-13 12:30:00,86.35,86.45,86.35,86.4,29747.041580718706,86.35,86.45,86.35,86.4,29747.0416
2011-09-13 12:35:00,86.38,86.68,86.36,86.65,18021.930300727392,86.38,86.68,86.36,86.65,18021.9303
2011-09-13 12:40:00,86.66,86.71,86.38,86.48,9010.965150363696,86.66,86.71,86.38,86.48,9010.9652
2011-09-13 12:45:00,86.49,86.59,86.42,86.42,5536.858104440344,86.49,86.59,86.42,86.42,5536.8581
2011-09-13 12:50:00,86.43,86.56,86.43,86.43,3691.2387362935615,86.43,86.56,86.43,86.43,3691.2387
2011-09-13 12:55:00,86.38,86.56,86.35,86.48,5862.555639995658,86.38,86.56,86.35,86.48,5862.5556
2011-09-13 13:00:00,86.46,86.56,86.44,86.52,38540.87504071219,86.46,86.56,86.44,86.52,38540.875
2011-09-13 13:05:00,86.52,86.63,86.46,86.52,5862.555639995658,86.52,86.63,86.46,86.52,5862.5556
2011-09-13 13:10:00,86.49,86.62,86.37,86.62,7382.477472587125,86.49,86.62,86.37,86.62,7382.4775
2011-09-13 13:15:00,86.62,86.77,86.62,86.68,14113.55987406362,86.62,86.77,86.62,86.68,14113.5599
2011-09-13 13:20:00,86.69,86.77,86.61,86.75,14439.257409618936,86.69,86.77,86.61,86.75,14439.2574
2011-09-13 13:25:00,86.77,86.77,86.68,86.72,44946.25990663337,86.77,86.77,86.68,86.72,44946.2599
2011-09-13 13:30:00,86.72,86.77,86.64,86.77,47660.406036261,86.72,86.77,86.64,86.77,47660.406
2011-09-13 13:35:00,86.77,86.77,86.67,86.75,69699.27260883726,86.77,86.77,86.67,86.75,69699.2726
2011-09-13 13:40:00,86.75,86.93,86.73,86.93,48420.36695255672,86.75,86.93,86.73,86.93,48420.367
2011-09-13 13:45:00,86.91,87.04,86.86,87.0,27901.422212571924,86.91,87.04,86.86,87.0,27901.4222
2011-09-13 13:50:00,86.99,87.04,86.87,87.03,6839.648246661601,86.99,87.04,86.87,87.03,6839.6482
2011-09-13 13:55:00,87.03,87.04,86.83,86.96,24427.31516664857,87.03,87.04,86.83,86.96,24427.3152
2011-09-13 14:00:00,86.93,86.93,86.85,86.91,26815.76376072088,86.93,86.93,86.85,86.91,26815.7638
2011-09-13 14:05:00,86.9,86.93,86.81,86.85,17261.969384431657,86.9,86.93,86.81,86.85,17261.9694
2011-09-13 14:10:00,86.88,86.91,86.7,86.85,17479.101074801867,86.88,86.91,86.7,86.85,17479.1011
2011-09-13 14:15:00,86.81,86.89,86.71,86.73,16067.745087395506,86.81,86.89,86.71,86.73,16067.7451
2011-09-13 14:20:00,86.72,86.95,86.68,86.93,20301.8130496146,86.72,86.95,86.68,86.93,20301.813
2011-09-13 14:25:00,86.95,87.15,86.94,87.07,45814.78666811421,86.95,87.15,86.94,87.07,45814.7867
2011-09-13 14:30:00,87.07,87.09,87.03,87.05,24753.012702203887,87.07,87.09,87.03,87.05,24753.0127
2011-09-13 14:35:00,87.05,87.07,86.98,87.02,25730.10530886983,87.05,87.07,86.98,87.02,25730.1053
2011-09-13 14:40:00,87.04,87.06,86.88,86.89,7165.345782216915,87.04,87.06,86.88,86.89,7165.3458
2011-09-13 14:45:00,86.91,86.95,86.67,86.69,13896.42818369341,86.91,86.95,86.67,86.69,13896.4282
2011-09-13 14:50:00,86.73,86.8,86.67,86.77,8793.833459993486,86.73,86.8,86.67,86.77,8793.8335
2011-09-13 14:55:00,86.74,86.85,86.61,86.74,33112.58278145696,86.74,86.85,86.61,86.74,33112.5828
2011-09-13 15:00:00,86.76,86.87,86.65,86.8,12919.335577027468,86.76,86.87,86.65,86.8,12919.3356
2011-09-13 15:05:00,86.79,86.87,86.58,86.73,30615.568342199545,86.79,86.87,86.58,86.73,30615.5683
2011-09-13 15:10:00,86.74,86.85,86.6,86.68,16393.44262295082,86.74,86.85,86.6,86.68,16393.4426
2011-09-13 15:15:00,86.68,86.73,86.45,86.5,33438.28031701227,86.68,86.73,86.45,86.5,33438.2803
2011-09-13 15:20:00,86.45,86.53,86.37,86.46,29855.60742590381,86.45,86.53,86.37,86.46,29855.6074
2011-09-13 15:25:00,86.45,86.88,86.36,86.85,42014.98208663554,86.45,86.88,86.36,86.85,42014.9821
2011-09-13 15:30:00,86.84,86.94,86.77,86.91,27575.724677016613,86.84,86.94,86.77,86.91,27575.7247
2011-09-13 15:35:00,86.91,86.98,86.8,86.83,33981.1095429378,86.91,86.98,86.8,86.83,33981.1095
2011-09-13 15:40:00,86.83,86.95,86.61,86.89,41906.41624145044,86.83,86.95,86.61,86.89,41906.4162
2011-09-13 15:45:00,86.91,87.02,86.8,87.0,84898.49093475193,86.91,87.02,86.8,87.0,84898.4909
2011-09-13 15:50:00,87.01,87.06,86.8,86.87,73390.51134513083,87.01,87.06,86.8,86.87,73390.5113
2011-09-13 15:55:00,86.86,87.11,86.86,87.07,92823.79763326458,86.86,87.11,86.86,87.07,92823.7976
2011-09-14 09:30:00,87.68,87.69,87.5,87.55,29747.041580718706,87.68,87.69,87.5,87.55,29747.0416
2011-09-14 09:35:00,87.61,87.85,87.46,87.61,20084.681359244383,87.61,87.85,87.46,87.61,20084.6814
2011-09-14 09:40:00,87.59,87.72,87.5,87.66,29747.041580718706,87.59,87.72,87.5,87.66,29747.0416
2011-09-14 09:45:00,87.69,87.69,87.5,87.57,18564.75952665292,87.69,87.69,87.5,87.57,18564.7595
2011-09-14 09:50:00,87.59,87.74,87.5,87.63,33004.01693627185,87.59,87.74,87.5,87.63,33004.0169
2011-09-14 09:55:00,87.65,87.97,87.58,87.69,24101.61763109326,87.65,87.97,87.58,87.69,24101.6176
2011-09-14 10:00:00,87.71,87.84,87.29,87.5,34198.241233308,87.71,87.84,87.29,87.5,34198.2412
2011-09-14 10:05:00,87.45,87.73,87.45,87.62,53522.96167625665,87.45,87.73,87.45,87.62,53522.9617
2011-09-14 10:10:00,87.62,88.11,87.62,87.95,54282.92259255239,87.62,88.11,87.62,87.95,54282.9226
2011-09-14 10:15:00,87.96,87.96,87.07,87.07,20627.510585169905,87.96,87.96,87.07,87.07,20627.5106
2011-09-14 10:20:00,87.05,87.26,86.99,87.26,62859.62436217566,87.05,87.26,86.99,87.26,62859.6244
2011-09-14 10:25:00,87.22,87.64,87.15,87.57,45054.82575181848,87.22,87.64,87.15,87.57,45054.8258
2011-09-14 10:30:00,87.56,88.02,87.5,87.97,50808.81554662903,87.56,88.02,87.5,87.97,50808.8155
2011-09-14 10:35:00,87.97,88.26,87.97,88.26,47986.10357181631,87.97,88.26,87.97,88.26,47986.1036
2011-09-14 10:40:00,88.32,88.32,87.58,87.58,26924.329605905983,88.32,88.32,87.58,87.58,26924.3296
2011-09-14 10:45:00,87.62,87.87,87.5,87.74,51351.64477255456,87.62,87.87,87.5,87.74,51351.6448
2011-09-14 10:50:00,87.74,87.86,87.58,87.85,32569.75355553143,87.74,87.86,87.58,87.85,32569.7536
2011-09-14 10:55:00,87.86,88.14,87.71,88.09,32786.88524590164,87.86,88.14,87.71,88.09,32786.8852
2011-09-14 11:00:00,88.06,88.25,87.95,88.17,27575.724677016613,88.06,88.25,87.95,88.17,27575.7247
2011-09-14 11:05:00,88.19,88.38,88.15,88.2,39300.83595700793,88.19,88.38,88.15,88.2,39300.836
2011-09-14 11:10:00,88.2,88.24,88.08,88.14,45814.78666811421,88.2,88.24,88.08,88.14,45814.7867
2011-09-14 11:15:00,88.15,88.17,88.06,88.09,45923.35251329932,88.15,88.17,88.06,88.09,45923.3525
2011-09-14 11:20:00,88.09,88.18,88.03,88.12,53740.09336662686,88.09,88.18,88.03,88.12,53740.0934
2011-09-14 11:25:00,88.11,88.27,88.08,88.24,56997.06872218,88.11,88.27,88.08,88.24,56997.0687
2011-09-14 11:30:00,88.26,88.32,88.03,88.08,48746.06448811204,88.26,88.32,88.03,88.08,48746.0645
2011-09-14 11:35:00,88.08,88.2,88.08,88.2,9988.05775702964,88.08,88.2,88.08,88.2,9988.0578
2011-09-14 11:40:00,88.16,88.16,88.0,88.08,21061.773965910324,88.16,88.16,88.0,88.08,21061.774
2011-09-14 11:45:00,88.08,88.28,88.08,88.15,22038.86657257627,88.08,88.28,88.08,88.15,22038.8666
2011-09-14 11:50:00,88.13,88.38,88.13,88.31,12376.506351101943,88.13,88.38,88.13,88.31,12376.5064
2011-09-14 11:55:00,88.32,88.38,88.3,88.38,12159.374660731732,88.32,88.38,88.3,88.38,12159.3747
2011-09-14 12:00:00,88.36,88.43,88.28,88.34,35501.03137552926,88.36,88.43,88.28,88.34,35501.0314
2011-09-14 12:05:00,88.3,88.43,88.29,88.43,16067.745087395506,88.3,88.43,88.29,88.43,16067.7451
2011-09-14 12:10:00,88.41,88.44,88.25,88.25,19107.58875257844,88.41,88.44,88.25,88.25,19107.5888
2011-09-14 12:15:00,88.29,88.31,88.19,88.19,8468.135924438173,88.29,88.31,88.19,88.19,8468.1359
2011-09-14 12:20:00,88.17,88.33,88.12,88.29,9770.92606665943,88.17,88.33,88.12,88.29,9770.9261
2011-09-14 12:25:00,88.24,88.43,88.23,88.42,8142.438388882858,88.24,88.43,88.23,88.42,8142.4384
2011-09-14 12:30:00,88.43,88.43,88.38,88.43,19867.549668874173,88.43,88.43,88.38,88.43,19867.5497
2011-09-14 12:35:00,88.43,88.58,88.4,88.51,54717.185973292806,88.43,88.58,88.4,88.51,54717.186
2011-09-14 12:40:00,88.5,88.8,88.5,88.71,60145.47823254804,88.5,88.8,88.5,88.71,60145.4782
2011-09-14 12:45:00,88.66,88.88,88.66,88.76,18021.930300727392,88.66,88.88,88.66,88.76,18021.9303
2011-09-14 12:50:00,88.76,88.77,88.51,88.7,17913.364455542287,88.76,88.77,88.51,88.7,17913.3645
2011-09-14 12:55:00,88.73,88.77,88.59,88.66,21604.60319183585,88.73,88.77,88.59,88.66,21604.6032
2011-09-14 13:00:00,88.67,88.7,88.56,88.63,8902.399305178591,88.67,88.7,88.56,88.63,8902.3993
2011-09-14 13:05:00,88.64,88.79,88.62,88.67,7816.740853327544,88.64,88.79,88.62,88.67,7816.7409
2011-09-14 13:10:00,88.67,88.78,88.6,88.72,9228.096840733906,88.67,88.78,88.6,88.72,9228.0968
2011-09-14 13:15:00,88.7,88.9,88.66,88.9,16284.876777765716,88.7,88.9,88.66,88.9,16284.8768
2011-09-14 13:20:00,88.85,89.01,88.79,88.96,29964.173271088915,88.85,89.01,88.79,88.96,29964.1733
2011-09-14 13:25:00,89.01,89.4,88.96,89.37,79795.89621105201,89.01,89.4,88.96,89.37,79795.8962
2011-09-14 13:30:00,89.35,89.65,89.32,89.38,75127.56486809251,89.35,89.65,89.32,89.38,75127.5649
2011-09-14 13:35:00,89.37,89.4,89.2,89.35,39300.83595700793,89.37,89.4,89.2,89.35,39300.836
2011-09-14 13:40:00,89.35,89.44,89.3,89.4,19216.154597763543,89.35,89.44,89.3,89.4,19216.1546
2011-09-14 13:45:00,89.37,89.42,89.31,89.37,27901.422212571924,89.37,89.42,89.31,89.37,27901.4222
2011-09-14 13:50:00,89.4,89.56,89.4,89.45,47551.84019107589,89.4,89.56,89.4,89.45,47551.8402
2011-09-14 13:55:00,89.43,89.44,89.24,89.33,34198.241233308,89.43,89.44,89.24,89.33,34198.2412
2011-09-14 14:00:00,89.33,89.39,89.24,89.37,20301.8130496146,89.33,89.39,89.24,89.37,20301.813
2011-09-14 14:05:00,89.37,89.58,89.37,89.46,37455.21658886115,89.37,89.58,89.37,89.46,37455.2166
2011-09-14 14:10:00,89.48,89.7,89.48,89.64,35826.728911084574,89.48,89.7,89.48,89.64,35826.7289
2011-09-14 14:15:00,89.64,89.89,89.63,89.89,41146.45532515471,89.64,89.89,89.63,89.89,41146.4553
2011-09-14 14:20:00,89.84,89.96,89.67,89.67,36912.38736293562,89.84,89.96,89.67,89.67,36912.3874
2011-09-14 14:25:00,89.67,89.83,89.67,89.72,29747.041580718706,89.67,89.83,89.67,89.72,29747.0416
2011-09-14 14:30:00,89.72,89.73,89.59,89.65,31484.09510368038,89.72,89.73,89.59,89.65,31484.0951
2011-09-14 14:35:00,89.66,89.76,89.62,89.64,27684.29052220172,89.66,89.76,89.62,89.64,27684.2905
2011-09-14 14:40:00,89.66,89.88,89.65,89.88,32461.187710346327,89.66,89.88,89.65,89.88,32461.1877
2011-09-14 14:45:00,89.87,89.87,89.64,89.64,23775.920095537946,89.87,89.87,89.64,89.64,23775.9201
2011-09-14 14:50:00,89.65,89.89,89.64,89.89,20953.20812072522,89.65,89.89,89.64,89.89,20953.2081
2011-09-14 14:55:00,89.92,90.09,89.92,90.09,21930.300727391164,89.92,90.09,89.92,90.09,21930.3007
2011-09-14 15:00:00,90.11,90.27,90.06,90.21,27032.895451091088,90.11,90.27,90.06,90.21,27032.8955
2011-09-14 15:05:00,90.22,90.38,90.1,90.26,28335.685593312344,90.22,90.38,90.1,90.26,28335.6856
2011-09-14 15:10:00,90.27,90.43,90.21,90.31,20844.642275540114,90.27,90.43,90.21,90.31,20844.6423
2011-09-14 15:15:00,90.31,90.66,90.31,90.61,51025.94723699924,90.31,90.66,90.31,90.61,51025.9472
2011-09-14 15:20:00,90.61,90.84,90.61,90.74,84355.6617088264,90.61,90.84,90.61,90.74,84355.6617
2011-09-14 15:25:00,90.75,91.08,90.71,91.0,67636.52155032028,90.75,91.08,90.71,91.0,67636.5216
2011-09-14 15:30:00,91.0,91.25,90.96,91.08,71110.62859624362,91.0,91.25,90.96,91.08,71110.6286
2011-09-14 15:35:00,91.09,91.09,90.72,90.72,90001.08565845185,91.09,91.09,90.72,90.72,90001.0857
2011-09-14 15:40:00,90.72,90.74,90.34,90.36,71653.45782216915,90.72,90.74,90.34,90.36,71653.4578
2011-09-14 15:45:00,90.37,90.53,90.13,90.28,74910.4331777223,90.37,90.53,90.13,90.28,74910.4332
2011-09-14 15:50:00,90.29,90.53,90.25,90.33,154380.63185321898,90.29,90.53,90.25,90.33,154380.6319
2011-09-14 15:55:00,90.32,90.46,90.05,90.12,161437.4117902508,90.32,90.46,90.05,90.12,161437.4118
2011-09-15 09:30:00,91.27,91.73,90.9,91.47,55911.41027032895,91.27,91.73,90.9,91.47,55911.4103
2011-09-15 09:35:00,91.45,91.81,91.32,91.75,45597.654977744,91.45,91.81,91.32,91.75,45597.655
2011-09-15 09:40:00,91.79,91.82,91.4,91.58,91303.87580067312,91.79,91.82,91.4,91.58,91303.8758
2011-09-15 09:45:00,91.56,91.6,91.2,91.56,56454.23949625448,91.56,91.6,91.2,91.56,56454.2395
2011-09-15 09:50:00,91.56,91.56,91.13,91.22,83161.43741179025,91.56,91.56,91.13,91.22,83161.4374
2011-09-15 09:55:00,91.19,91.25,91.0,91.09,43534.90391922701,91.19,91.25,91.0,91.09,43534.9039
2011-09-15 10:00:00,91.12,91.26,90.92,91.12,60254.044077733146,91.12,91.26,90.92,91.12,60254.0441
2011-09-15 10:05:00,91.12,91.23,91.01,91.01,24753.012702203887,91.12,91.23,91.01,91.01,24753.0127
2011-09-15 10:10:00,91.02,91.07,90.88,90.89,28878.51481923787,91.02,91.07,90.88,90.89,28878.5148
2011-09-15 10:15:00,90.89,90.92,90.7,90.88,15850.613397025296,90.89,90.92,90.7,90.88,15850.6134
2011-09-15 10:20:00,90.88,91.01,90.79,90.94,19867.549668874173,90.88,91.01,90.79,90.94,19867.5497
2011-09-15 10:25:00,90.88,91.05,90.82,90.96,18890.45706220823,90.88,91.05,90.82,90.96,18890.4571
2011-09-15 10:30:00,90.93,90.93,90.64,90.77,30832.700032569755,90.93,90.93,90.64,90.77,30832.7
2011-09-15 10:35:00,90.77,90.78,90.55,90.57,71653.45782216915,90.77,90.78,90.55,90.57,71653.4578
2011-09-15 10:40:00,90.62,90.67,90.5,90.56,28769.948974052764,90.62,90.67,90.5,90.56,28769.949
2011-09-15 10:45:00,90.56,90.66,90.41,90.59,14547.82325480404,90.56,90.66,90.41,90.59,14547.8233
2011-09-15 10:50:00,90.59,90.64,90.47,90.59,37998.04581478667,90.59,90.64,90.47,90.59,37998.0458
2011-09-15 10:55:00,90.6,90.64,90.42,90.64,37455.21658886115,90.6,90.64,90.42,90.64,37455.2166
2011-09-15 11:00:00,90.58,90.63,90.4,90.59,30507.00249701444,90.58,90.63,90.4,90.59,30507.0025
2011-09-15 11:05:00,90.61,90.78,90.61,90.72,13896.42818369341,90.61,90.78,90.61,90.72,13896.4282
2011-09-15 11:10:00,90.78,90.87,90.68,90.7,17913.364455542287,90.78,90.87,90.68,90.7,17913.3645
2011-09-15 11:15:00,90.68,90.85,90.65,90.75,11616.54543480621,90.68,90.85,90.65,90.75,11616.5454
2011-09-15 11:20:00,90.74,90.84,90.7,90.73,11182.282054065792,90.74,90.84,90.7,90.73,11182.2821
2011-09-15 11:25:00,90.74,90.8,90.56,90.77,19216.154597763543,90.74,90.8,90.56,90.77,19216.1546
2011-09-15 11:30:00,90.77,90.95,90.77,90.87,11507.979589621104,90.77,90.95,90.77,90.87,11507.9796
2011-09-15 11:35:00,90.86,91.0,90.85,90.96,30615.568342199545,90.86,91.0,90.85,90.96,30615.5683
2011-09-15 11:40:00,90.94,91.08,90.86,90.96,17913.364455542287,90.94,91.08,90.86,90.96,17913.3645
2011-09-15 11:45:00,90.96,91.0,90.8,90.88,16936.271848876346,90.96,91.0,90.8,90.88,16936.2718
2011-09-15 11:50:00,90.88,90.91,90.7,90.76,17044.837694061447,90.88,90.91,90.7,90.76,17044.8377
2011-09-15 11:55:00,90.77,90.95,90.76,90.95,6731.082401476496,90.77,90.95,90.76,90.95,6731.0824
2011-09-15 12:00:00,90.95,90.97,90.71,90.82,17153.403539246552,90.95,90.97,90.71,90.82,17153.4035
2011-09-15 12:05:00,90.8,90.97,90.72,90.91,19867.549668874173,90.8,90.97,90.72,90.91,19867.5497
2011-09-15 12:10:00,90.93,91.0,90.88,90.98,18564.75952665292,90.93,91.0,90.88,90.98,18564.7595
2011-09-15 12:15:00,90.93,91.01,90.87,90.97,12050.80881554663,90.93,91.01,90.87,90.97,12050.8088
2011-09-15 12:20:00,90.97,91.0,90.6,90.6,11833.67712517642,90.97,91.0,90.6,90.6,11833.6771
2011-09-15 12:25:00,90.6,90.74,90.59,90.7,12485.072196287048,90.6,90.74,90.59,90.7,12485.0722
2011-09-15 12:30:00,90.72,90.87,90.69,90.84,18347.627836282707,90.72,90.87,90.69,90.84,18347.6278
2011-09-15 12:35:00,90.85,91.07,90.84,90.88,39409.40180219303,90.85,91.07,90.84,90.88,39409.4018
2011-09-15 12:40:00,90.86,90.9,90.76,90.77,39192.27011182282,90.86,90.9,90.76,90.77,39192.2701
2011-09-15 12:45:00,90.77,90.88,90.71,90.83,21821.73488220606,90.77,90.88,90.71,90.83,21821.7349
2011-09-15 12:50:00,90.84,90.84,90.67,90.77,23775.920095537946,90.84,90.84,90.67,90.77,23775.9201
2011-09-15 12:55:00,90.73,90.84,90.73,90.8,12267.940505916838,90.73,90.84,90.73,90.8,12267.9405
2011-09-15 13:00:00,90.8,90.96,90.72,90.91,23015.95917924221,90.8,90.96,90.72,90.91,23015.9592
2011-09-15 13:05:00,90.91,91.08,90.91,91.08,26924.329605905983,90.91,91.08,90.91,91.08,26924.3296
2011-09-15 13:10:00,91.1,91.12,90.96,90.97,15742.04755184019,91.1,91.12,90.96,90.97,15742.0476
2011-09-15 13:15:00,90.97,90.98,90.83,90.86,9770.92606665943,90.97,90.98,90.83,90.86,9770.9261
2011-09-15 13:20:00,90.88,91.02,90.88,91.0,6948.214091846705,90.88,91.02,90.88,91.0,6948.2141
2011-09-15 13:25:00,91.0,91.02,90.79,90.82,20193.24720442949,91.0,91.02,90.79,90.82,20193.2472
2011-09-15 13:30:00,90.82,90.94,90.79,90.93,9553.79437628922,90.82,90.94,90.79,90.93,9553.7944
2011-09-15 13:35:00,90.92,90.98,90.87,90.9,12267.940505916838,90.92,90.98,90.87,90.9,12267.9405
2011-09-15 13:40:00,90.89,90.98,90.88,90.96,23341.65671479753,90.89,90.98,90.88,90.96,23341.6567
2011-09-15 13:45:00,90.94,90.99,90.8,90.89,33981.1095429378,90.94,90.99,90.8,90.89,33981.1095
2011-09-15 13:50:00,90.86,90.97,90.81,90.94,30072.73911627402,90.86,90.97,90.81,90.94,30072.7391
2011-09-15 13:55:00,90.92,90.98,90.88,90.97,14982.086635544458,90.92,90.98,90.88,90.97,14982.0866
2011-09-15 14:00:00,90.96,90.99,90.88,90.96,29095.64650960808,90.96,90.99,90.88,90.96,29095.6465
2011-09-15 14:05:00,90.96,90.96,90.86,90.95,20736.07643035501,90.96,90.96,90.86,90.95,20736.0764
2011-09-15 14:10:00,90.92,91.03,90.89,90.89,22798.827488872,90.92,91.03,90.89,90.89,22798.8275
2011-09-15 14:15:00,90.88,90.92,90.73,90.77,13570.730648138097,90.88,90.92,90.73,90.77,13570.7306
2011-09-15 14:20:00,90.77,90.77,90.55,90.6,8251.004234067963,90.77,90.77,90.55,90.6,8251.0042
2011-09-15 14:25:00,90.59,90.74,90.58,90.72,8468.135924438173,90.59,90.74,90.58,90.72,8468.1359
2011-09-15 14:30:00,90.7,90.81,90.7,90.81,24644.446857018786,90.7,90.81,90.7,90.81,24644.4469
2011-09-15 14:35:00,90.82,90.82,90.73,90.8,7056.77993703181,90.82,90.82,90.73,90.8,7056.7799
2011-09-15 14:40:00,90.8,90.81,90.72,90.73,5645.423949625448,90.8,90.81,90.72,90.73,5645.4239
2011-09-15 14:45:00,90.71,90.83,90.69,90.74,12485.072196287048,90.71,90.83,90.69,90.74,12485.0722
2011-09-15 14:50:00,90.77,90.77,90.7,90.77,7491.043317772229,90.77,90.77,90.7,90.77,7491.0433
2011-09-15 14:55:00,90.78,90.88,90.77,90.82,11942.242970361523,90.78,90.88,90.77,90.82,11942.243
2011-09-15 15:00:00,90.84,91.04,90.8,90.98,19433.28628813376,90.84,91.04,90.8,90.98,19433.2863
2011-09-15 15:05:00,90.98,91.12,90.98,91.02,19541.85213331886,90.98,91.12,90.98,91.02,19541.8521
2011-09-15 15:10:00,91.0,91.05,90.96,91.05,10856.584518510475,91.0,91.05,90.96,91.05,10856.5845
2011-09-15 15:15:00,91.04,91.05,90.82,90.82,9336.662685919013,91.04,91.05,90.82,90.82,9336.6627
2011-09-15 15:20:00,90.82,90.94,90.78,90.89,15850.613397025296,90.82,90.94,90.78,90.89,15850.6134
2011-09-15 15:25:00,90.87,90.89,90.71,90.83,26381.50037998045,90.87,90.89,90.71,90.83,26381.5004
2011-09-15 15:30:00,90.81,91.23,90.79,91.23,58082.72717403105,90.81,91.23,90.79,91.23,58082.7272
2011-09-15 15:35:00,91.2,91.36,91.08,91.34,54608.6201281077,91.2,91.36,91.08,91.34,54608.6201
2011-09-15 15:40:00,91.33,91.47,91.22,91.45,38758.0067310824,91.33,91.47,91.22,91.45,38758.0067
2011-09-15 15:45:00,91.43,91.47,91.24,91.47,74367.60395179677,91.43,91.47,91.24,91.47,74367.604
2011-09-15 15:50:00,91.48,91.57,91.33,91.44,70350.66767994789,91.48,91.57,91.33,91.44,70350.6677
2011-09-15 15:55:00,91.42,91.59,91.39,91.59,136033.0040169363,91.42,91.59,91.39,91.59,136033.004
2011-09-16 09:30:00,92.02,93.03,91.71,92.5,657800.4559765498,92.02,93.03,91.71,92.5,657800.456
2011-09-16 09:35:00,92.55,92.55,92.01,92.29,49180.32786885246,92.55,92.55,92.01,92.29,49180.3279
2011-09-16 09:40:00,92.29,92.9,92.17,92.88,33546.84616219738,92.29,92.9,92.17,92.88,33546.8462
2011-09-16 09:45:00,92.88,93.02,92.78,92.98,26381.50037998045,92.88,93.02,92.78,92.98,26381.5004
2011-09-16 09:50:00,92.99,93.15,92.77,93.06,39192.27011182282,92.99,93.15,92.77,93.06,39192.2701
2011-09-16 09:55:00,93.12,93.13,92.6,92.87,37346.65074367605,93.12,93.13,92.6,92.87,37346.6507
2011-09-16 10:00:00,92.87,93.39,92.84,93.34,59928.34654217783,92.87,93.39,92.84,93.34,59928.3465
2011-09-16 10:05:00,93.34,93.61,93.32,93.46,55477.14688958854,93.34,93.61,93.32,93.46,55477.1469
2011-09-16 10:10:00,93.46,93.83,93.45,93.81,44511.99652589296,93.46,93.83,93.45,93.81,44511.9965
2011-09-16 10:15:00,93.82,93.96,93.54,93.54,37020.95320812073,93.82,93.96,93.54,93.54,37020.9532
2011-09-16 10:20:00,93.57,93.88,93.26,93.35,28878.51481923787,93.57,93.88,93.26,93.35,28878.5148
2011-09-16 10:25:00,93.34,93.55,93.2,93.43,25730.10530886983,93.34,93.55,93.2,93.43,25730.1053
2011-09-16 10:30:00,93.49,93.57,93.19,93.19,51677.34230810987,93.49,93.57,93.19,93.19,51677.3423
2011-09-16 10:35:00,93.21,93.23,92.7,92.87,38215.17750515688,93.21,93.23,92.7,92.87,38215.1775
2011-09-16 10:40:00,92.91,93.14,92.64,92.66,23341.65671479753,92.91,93.14,92.64,92.66,23341.6567
2011-09-16 10:45:00,92.63,92.8,92.49,92.74,19433.28628813376,92.63,92.8,92.49,92.74,19433.2863
2011-09-16 10:50:00,92.66,92.66,92.33,92.48,27575.724677016613,92.66,92.66,92.33,92.48,27575.7247
2011-09-16 10:55:00,92.52,92.65,92.27,92.65,34632.50461404842,92.52,92.65,92.27,92.65,34632.5046
2011-09-16 11:00:00,92.64,93.08,92.64,93.0,27901.422212571924,92.64,93.08,92.64,93.0,27901.4222
2011-09-16 11:05:00,93.05,93.22,93.02,93.08,15416.350016284878,93.05,93.22,93.02,93.08,15416.35
2011-09-16 11:10:00,93.08,93.17,93.01,93.07,16284.876777765716,93.08,93.17,93.01,93.07,16284.8768
2011-09-16 11:15:00,93.07,93.22,93.06,93.21,15416.350016284878,93.07,93.22,93.06,93.21,15416.35
2011-09-16 11:20:00,93.23,93.23,92.91,93.0,38215.17750515688,93.23,93.23,92.91,93.0,38215.1775
2011-09-16 11:25:00,92.99,93.12,92.97,93.09,27467.158831831508,92.99,93.12,92.97,93.09,27467.1588
2011-09-16 11:30:00,93.09,93.47,92.98,93.45,22473.12995331669,93.09,93.47,92.98,93.45,22473.13
2011-09-16 11:35:00,93.45,93.55,93.38,93.51,26598.632070350668,93.45,93.55,93.38,93.51,26598.6321
2011-09-16 11:40:00,93.52,93.61,93.43,93.46,26055.802844425143,93.52,93.61,93.43,93.46,26055.8028
2011-09-16 11:45:00,93.46,93.49,93.22,93.31,23884.48594072305,93.46,93.49,93.22,93.31,23884.4859
2011-09-16 11:50:00,93.35,93.45,93.27,93.27,126804.90717620237,93.35,93.45,93.27,93.27,126804.9072
2011-09-16 11:55:00,93.28,93.43,93.28,93.36,24101.61763109326,93.28,93.43,93.28,93.36,24101.6176
2011-09-16 12:00:00,93.38,93.49,93.26,93.31,11507.979589621104,93.38,93.49,93.26,93.31,11507.9796
2011-09-16 12:05:00,93.36,93.4,93.22,93.22,13027.901422212572,93.36,93.4,93.22,93.22,13027.9014
2011-09-16 12:10:00,93.22,93.23,92.96,93.01,12593.638041472152,93.22,93.23,92.96,93.01,12593.638
2011-09-16 12:15:00,93.02,93.15,92.99,93.02,19216.154597763543,93.02,93.15,92.99,93.02,19216.1546
2011-09-16 12:20:00,92.99,92.99,92.75,92.86,33981.1095429378,92.99,92.99,92.75,92.86,33981.1095
2011-09-16 12:25:00,92.84,93.11,92.75,92.86,50374.55216588861,92.84,93.11,92.75,92.86,50374.5522
2011-09-16 12:30:00,92.85,93.07,92.85,92.94,38866.57257626751,92.85,93.07,92.85,92.94,38866.5726
2011-09-16 12:35:00,92.95,93.13,92.95,93.03,16719.140158506136,92.95,93.13,92.95,93.03,16719.1402
2011-09-16 12:40:00,93.01,93.05,92.63,92.63,78275.97437846054,93.01,93.05,92.63,92.63,78275.9744
2011-09-16 12:45:00,92.64,92.93,92.64,92.76,14982.086635544458,92.64,92.93,92.64,92.76,14982.0866
2011-09-16 12:50:00,92.72,92.73,92.53,92.54,11507.979589621104,92.72,92.73,92.53,92.54,11507.9796
2011-09-16 12:55:00,92.54,92.61,92.43,92.44,34089.675388122894,92.54,92.61,92.43,92.44,34089.6754
2011-09-16 13:00:00,92.44,92.44,92.26,92.31,15307.784171099773,92.44,92.44,92.26,92.31,15307.7842
2011-09-16 13:05:00,92.31,92.48,92.31,92.47,37238.08489849094,92.31,92.48,92.31,92.47,37238.0849
2011-09-16 13:10:00,92.46,92.67,92.46,92.67,11073.716208880687,92.46,92.67,92.46,92.67,11073.7162
2011-09-16 13:15:00,92.67,92.92,92.67,92.91,12267.940505916838,92.67,92.92,92.67,92.91,12267.9405
2011-09-16 13:20:00,92.91,93.03,92.86,93.03,18347.627836282707,92.91,93.03,92.86,93.03,18347.6278
2011-09-16 13:25:00,93.03,93.17,93.01,93.13,13462.164802952992,93.03,93.17,93.01,93.13,13462.1648
2011-09-16 13:30:00,93.14,93.21,93.04,93.04,14004.994028878516,93.14,93.21,93.04,93.04,14004.994
2011-09-16 13:35:00,93.04,93.15,92.93,93.15,24210.18347627836,93.04,93.15,92.93,93.15,24210.1835
2011-09-16 13:40:00,93.15,93.29,93.11,93.25,11507.979589621104,93.15,93.29,93.11,93.25,11507.9796
2011-09-16 13:45:00,93.24,93.25,93.1,93.1,14439.257409618936,93.24,93.25,93.1,93.1,14439.2574
2011-09-16 13:50:00,93.07,93.09,92.98,92.98,9662.360221474324,93.07,93.09,92.98,92.98,9662.3602
2011-09-16 13:55:00,92.98,93.11,92.97,93.05,6513.950711106286,92.98,93.11,92.97,93.05,6513.9507
2011-09-16 14:00:00,93.03,93.11,92.94,93.0,14330.69156443383,93.03,93.11,92.94,93.0,14330.6916
2011-09-16 14:05:00,93.01,93.16,92.99,93.1,11507.979589621104,93.01,93.16,92.99,93.1,11507.9796
2011-09-16 14:10:00,93.1,93.17,93.1,93.11,11507.979589621104,93.1,93.17,93.1,93.11,11507.9796
2011-09-16 14:15:00,93.11,93.25,93.1,93.22,13462.164802952992,93.11,93.25,93.1,93.22,13462.1648
2011-09-16 14:20:00,93.22,93.28,93.22,93.26,25512.97361849962,93.22,93.28,93.22,93.26,25512.9736
2011-09-16 14:25:00,93.24,93.24,92.98,93.0,16610.57431332103,93.24,93.24,92.98,93.0,16610.5743
2011-09-16 14:30:00,92.99,93.1,92.99,93.08,9445.228531104114,92.99,93.1,92.99,93.08,9445.2285
2011-09-16 14:35:00,93.07,93.26,93.07,93.25,8793.833459993486,93.07,93.26,93.07,93.25,8793.8335
2011-09-16 14:40:00,93.26,93.28,93.11,93.18,9770.92606665943,93.26,93.28,93.11,93.18,9770.9261
2011-09-16 14:45:00,93.14,93.23,93.1,93.17,7816.740853327544,93.14,93.23,93.1,93.17,7816.7409
2011-09-16 14:50:00,93.17,93.24,93.15,93.16,17479.101074801867,93.17,93.24,93.15,93.16,17479.1011
2011-09-16 14:55:00,93.17,93.27,93.17,93.19,51894.47399848008,93.17,93.27,93.17,93.19,51894.474
2011-09-16 15:00:00,93.22,93.25,92.96,93.01,19867.549668874173,93.22,93.25,92.96,93.01,19867.5497
2011-09-16 15:05:00,93.01,93.01,92.75,92.75,31375.52925849528,93.01,93.01,92.75,92.75,31375.5293
2011-09-16 15:10:00,92.75,92.88,92.75,92.85,22255.99826294648,92.75,92.88,92.75,92.85,22255.9983
2011-09-16 15:15:00,92.85,92.93,92.77,92.77,23450.22255998263,92.85,92.93,92.77,92.77,23450.2226
2011-09-16 15:20:00,92.79,92.86,92.63,92.71,24753.012702203887,92.79,92.86,92.63,92.71,24753.0127
2011-09-16 15:25:00,92.71,92.75,92.64,92.71,43969.16729996744,92.71,92.75,92.64,92.71,43969.1673
2011-09-16 15:30:00,92.71,92.9,92.71,92.83,47660.406036261,92.71,92.9,92.71,92.83,47660.406
2011-09-16 15:35:00,92.82,92.86,92.65,92.75,46249.05004885463,92.82,92.86,92.65,92.75,46249.05
2011-09-16 15:40:00,92.75,92.82,92.68,92.75,37346.65074367605,92.75,92.82,92.68,92.75,37346.6507
2011-09-16 15:45:00,92.77,92.94,92.76,92.87,60145.47823254804,92.77,92.94,92.76,92.87,60145.4782
2011-09-16 15:50:00,92.97,93.15,92.87,92.93,146563.89099989145,92.97,93.15,92.87,92.93,146563.891
2011-09-16 15:55:00,92.93,92.96,92.69,92.93,158723.26566062318,92.93,92.96,92.69,92.93,158723.2657
2011-09-19 09:30:00,91.78,92.48,91.44,92.02,37563.782434046254,91.78,92.48,91.44,92.02,37563.7824
2011-09-19 09:35:00,91.97,92.33,91.55,91.7,10422.321137770055,91.97,92.33,91.55,91.7,10422.3211
2011-09-19 09:40:00,91.57,91.88,91.45,91.7,19433.28628813376,91.57,91.88,91.45,91.7,19433.2863
2011-09-19 09:45:00,91.85,91.89,91.6,91.89,31158.39756812507,91.85,91.89,91.6,91.89,31158.3976
2011-09-19 09:50:00,91.88,91.9,91.64,91.87,13787.862338508306,91.88,91.9,91.64,91.87,13787.8623
2011-09-19 09:55:00,91.82,91.86,91.6,91.63,14004.994028878516,91.82,91.86,91.6,91.63,14004.994
2011-09-19 10:00:00,91.62,92.03,91.58,91.98,15524.915861469985,91.62,92.03,91.58,91.98,15524.9159
2011-09-19 10:05:00,92.02,92.26,92.02,92.19,35826.728911084574,92.02,92.26,92.02,92.19,35826.7289
2011-09-19 10:10:00,92.2,92.23,92.08,92.11,27141.4612962762,92.2,92.23,92.08,92.11,27141.4613
2011-09-19 10:15:00,92.08,92.08,91.44,91.52,55260.01519921833,92.08,92.08,91.44,91.52,55260.0152
2011-09-19 10:20:00,91.52,91.9,91.42,91.43,87286.93952882424,91.52,91.9,91.42,91.43,87286.9395
2011-09-19 10:25:00,91.43,91.93,91.42,91.6,87286.93952882424,91.43,91.93,91.42,91.6,87286.9395
2011-09-19 10:30:00,91.59,91.97,91.59,91.69,33655.41200738248,91.59,91.97,91.59,91.69,33655.412
2011-09-19 10:35:00,91.69,91.81,91.36,91.44,104874.6064488112,91.69,91.81,91.36,91.44,104874.6064
2011-09-19 10:40:00,91.42,91.5,91.34,91.35,19107.58875257844,91.42,91.5,91.34,91.35,19107.5888
2011-09-19 10:45:00,91.35,91.47,91.32,91.44,22255.99826294648,91.35,91.47,91.32,91.44,22255.9983
2011-09-19 10:50:00,91.44,91.57,91.36,91.52,9770.92606665943,91.44,91.57,91.36,91.52,9770.9261
2011-09-19 10:55:00,91.57,91.67,91.49,91.59,7165.345782216915,91.57,91.67,91.49,91.59,7165.3458
2011-09-19 11:00:00,91.64,91.74,91.6,91.7,13353.598957767888,91.64,91.74,91.6,91.7,13353.599
2011-09-19 11:05:00,91.66,91.89,91.63,91.82,18781.891217023127,91.66,91.89,91.63,91.82,18781.8912
2011-09-19 11:10:00,91.82,91.87,91.72,91.87,9662.360221474324,91.82,91.87,91.72,91.87,9662.3602
2011-09-19 11:15:00,91.84,91.9,91.73,91.75,12702.203886657258,91.84,91.9,91.73,91.75,12702.2039
2011-09-19 11:20:00,91.76,92.04,91.76,91.95,18021.930300727392,91.76,92.04,91.76,91.95,18021.9303
2011-09-19 11:25:00,91.94,91.97,91.72,91.77,10530.886982955162,91.94,91.97,91.72,91.77,10530.887
2011-09-19 11:30:00,91.72,91.82,91.65,91.65,8468.135924438173,91.72,91.82,91.65,91.65,8468.1359
2011-09-19 11:35:00,91.67,91.94,91.67,91.94,8142.438388882858,91.67,91.94,91.67,91.94,8142.4384
2011-09-19 11:40:00,91.95,92.0,91.86,91.99,9119.5309955488,91.95,92.0,91.86,91.99,9119.531
2011-09-19 11:45:00,91.96,92.32,91.94,92.07,18239.0619910976,91.96,92.32,91.94,92.07,18239.062
2011-09-19 11:50:00,92.09,92.11,91.85,91.86,8685.267614808381,92.09,92.11,91.85,91.86,8685.2676
2011-09-19 11:55:00,91.93,91.98,91.77,91.82,8793.833459993486,91.93,91.98,91.77,91.82,8793.8335
2011-09-19 12:00:00,91.86,91.91,91.75,91.76,15633.481706655088,91.86,91.91,91.75,91.76,15633.4817
2011-09-19 12:05:00,91.74,91.81,91.52,91.52,23884.48594072305,91.74,91.81,91.52,91.52,23884.4859
2011-09-19 12:10:00,91.53,91.55,91.36,91.36,15742.04755184019,91.53,91.55,91.36,91.36,15742.0476
2011-09-19 12:15:00,91.35,91.47,91.26,91.33,43860.60145478233,91.35,91.47,91.26,91.33,43860.6015
2011-09-19 12:20:00,91.33,91.36,91.27,91.35,24861.578547388992,91.33,91.36,91.27,91.35,24861.5785
2011-09-19 12:25:00,91.35,91.37,91.3,91.32,29855.60742590381,91.35,91.37,91.3,91.32,29855.6074
2011-09-19 12:30:00,91.33,91.36,91.25,91.28,35609.597220714364,91.33,91.36,91.25,91.28,35609.5972
2011-09-19 12:35:00,91.27,91.5,91.26,91.47,43209.2063836717,91.27,91.5,91.26,91.47,43209.2064
2011-09-19 12:40:00,91.51,91.57,91.48,91.57,5536.858104440344,91.51,91.57,91.48,91.57,5536.8581
2011-09-19 12:45:00,91.54,91.59,91.39,91.47,17261.969384431657,91.54,91.59,91.39,91.47,17261.9694
2011-09-19 12:50:00,91.47,91.59,91.43,91.48,11616.54543480621,91.47,91.59,91.43,91.48,11616.5454
2011-09-19 12:55:00,91.47,91.57,91.43,91.53,7382.477472587125,91.47,91.57,91.43,91.53,7382.4775
2011-09-19 13:00:00,91.51,91.54,91.43,91.46,10096.623602214744,91.51,91.54,91.43,91.46,10096.6236
2011-09-19 13:05:00,91.5,91.56,91.46,91.48,6731.082401476496,91.5,91.56,91.46,91.48,6731.0824
2011-09-19 13:10:00,91.47,91.48,91.31,91.36,11833.67712517642,91.47,91.48,91.31,91.36,11833.6771
2011-09-19 13:15:00,91.35,91.35,91.22,91.3,18347.627836282707,91.35,91.35,91.22,91.3,18347.6278
2011-09-19 13:20:00,91.29,91.33,91.23,91.3,25078.7102377592,91.29,91.33,91.23,91.3,25078.7102
2011-09-19 13:25:00,91.33,91.33,91.24,91.3,14656.389099989145,91.33,91.33,91.24,91.3,14656.3891
2011-09-19 13:30:00,91.28,91.33,91.23,91.3,10313.755292584952,91.28,91.33,91.23,91.3,10313.7553
2011-09-19 13:35:00,91.3,91.33,91.17,91.19,13679.296493323202,91.3,91.33,91.17,91.19,13679.2965
2011-09-19 13:40:00,91.19,91.24,91.15,91.18,36152.42644663989,91.19,91.24,91.15,91.18,36152.4264
2011-09-19 13:45:00,91.16,91.19,91.1,91.11,12376.506351101943,91.16,91.19,91.1,91.11,12376.5064
2011-09-19 13:50:00,91.1,91.11,90.94,91.01,30941.26587775486,91.1,91.11,90.94,91.01,30941.2659
2011-09-19 13:55:00,91.06,91.17,91.03,91.15,12810.769731842363,91.06,91.17,91.03,91.15,12810.7697
2011-09-19 14:00:00,91.15,91.15,91.0,91.04,17044.837694061447,91.15,91.15,91.0,91.04,17044.8377
2011-09-19 14:05:00,91.01,91.27,91.01,91.13,21604.60319183585,91.01,91.27,91.01,91.13,21604.6032
2011-09-19 14:10:00,91.12,91.25,91.04,91.18,19324.72044294865,91.12,91.25,91.04,91.18,19324.7204
2011-09-19 14:15:00,91.16,91.29,91.07,91.07,18456.19368146781,91.16,91.29,91.07,91.07,18456.1937
2011-09-19 14:20:00,91.05,91.09,90.96,90.96,20953.20812072522,91.05,91.09,90.96,90.96,20953.2081
2011-09-19 14:25:00,90.97,91.0,90.85,90.86,9445.228531104114,90.97,91.0,90.85,90.86,9445.2285
2011-09-19 14:30:00,90.87,91.0,90.83,90.92,16067.745087395506,90.87,91.0,90.83,90.92,16067.7451
2011-09-19 14:35:00,90.89,91.0,90.86,90.99,10748.018673325372,90.89,91.0,90.86,90.99,10748.0187
2011-09-19 14:40:00,90.98,91.03,90.91,90.94,13353.598957767888,90.98,91.03,90.91,90.94,13353.599
2011-09-19 14:45:00,90.97,90.98,90.82,90.95,8685.267614808381,90.97,90.98,90.82,90.95,8685.2676
2011-09-19 14:50:00,90.99,91.06,90.84,90.88,21821.73488220606,90.99,91.06,90.84,90.88,21821.7349
2011-09-19 14:55:00,90.88,90.96,90.66,90.69,21496.037346650744,90.88,90.96,90.66,90.69,21496.0373
2011-09-19 15:00:00,90.71,90.9,90.66,90.87,17913.364455542287,90.71,90.9,90.66,90.87,17913.3645
2011-09-19 15:05:00,90.87,91.0,90.8,90.95,18021.930300727392,90.87,91.0,90.8,90.95,18021.9303
2011-09-19 15:10:00,90.96,91.5,90.96,91.49,47768.9718814461,90.96,91.5,90.96,91.49,47768.9719
2011-09-19 15:15:00,91.42,91.86,91.42,91.63,28552.817283682554,91.42,91.86,91.42,91.63,28552.8173
2011-09-19 15:20:00,91.64,92.19,91.6,92.04,37238.08489849094,91.64,92.19,91.6,92.04,37238.0849
2011-09-19 15:25:00,92.05,92.11,91.83,92.11,24427.31516664857,92.05,92.11,91.83,92.11,24427.3152
2011-09-19 15:30:00,92.05,92.32,92.05,92.25,34523.938768863314,92.05,92.32,92.05,92.25,34523.9388
2011-09-19 15:35:00,92.25,92.3,92.16,92.23,21278.90565628053,92.25,92.3,92.16,92.23,21278.9057
2011-09-19 15:40:00,92.18,92.22,91.97,92.07,28987.08066442297,92.18,92.22,91.97,92.07,28987.0807
2011-09-19 15:45:00,92.14,92.15,91.78,91.86,30615.568342199545,92.14,92.15,91.78,91.86,30615.5683
2011-09-19 15:50:00,91.89,91.96,91.76,91.82,41797.85039626533,91.89,91.96,91.76,91.82,41797.8504
2011-09-19 15:55:00,91.83,91.98,91.58,91.62,70567.7993703181,91.83,91.98,91.58,91.62,70567.7994
2011-09-20 09:30:00,92.16,92.35,91.8,91.97,17261.969384431657,92.16,92.35,91.8,91.97,17261.9694
2011-09-20 09:35:00,91.85,92.35,91.55,92.33,102920.42123547933,91.85,92.35,91.55,92.33,102920.4212
2011-09-20 09:40:00,92.29,92.35,91.84,91.84,27901.422212571924,92.29,92.35,91.84,91.84,27901.4222
2011-09-20 09:45:00,91.89,91.89,91.69,91.82,5319.726414070134,91.89,91.89,91.69,91.82,5319.7264
2011-09-20 09:50:00,91.81,91.82,91.56,91.64,10096.623602214744,91.81,91.82,91.56,91.64,10096.6236
2011-09-20 09:55:00,91.62,91.98,91.58,91.93,9662.360221474324,91.62,91.98,91.58,91.93,9662.3602
2011-09-20 10:00:00,91.89,92.61,91.77,92.57,72413.41873846488,91.89,92.61,91.77,92.57,72413.4187
2011-09-20 10:05:00,92.61,92.72,92.21,92.21,11399.413744436,92.61,92.72,92.21,92.21,11399.4137
2011-09-20 10:10:00,92.24,92.52,92.11,92.52,8685.267614808381,92.24,92.52,92.11,92.52,8685.2676
2011-09-20 10:15:00,92.52,92.69,92.47,92.68,14982.086635544458,92.52,92.69,92.47,92.68,14982.0866
2011-09-20 10:20:00,92.69,92.77,92.56,92.72,26598.632070350668,92.69,92.77,92.56,92.72,26598.6321
2011-09-20 10:25:00,92.72,92.84,92.67,92.84,10965.150363695582,92.72,92.84,92.67,92.84,10965.1504
2011-09-20 10:30:00,92.83,92.94,92.76,92.86,13896.42818369341,92.83,92.94,92.76,92.86,13896.4282
2011-09-20 10:35:00,92.84,93.37,92.84,93.27,10096.623602214744,92.84,93.37,92.84,93.27,10096.6236
2011-09-20 10:40:00,93.32,93.59,93.3,93.47,20953.20812072522,93.32,93.59,93.3,93.47,20953.2081
2011-09-20 10:45:00,93.48,93.5,93.26,93.28,23233.09086961242,93.48,93.5,93.26,93.28,23233.0909
2011-09-20 10:50:00,93.26,93.35,93.08,93.22,47551.84019107589,93.26,93.35,93.08,93.22,47551.8402
2011-09-20 10:55:00,93.22,93.33,93.13,93.32,36260.992291824994,93.22,93.33,93.13,93.32,36260.9923
2011-09-20 11:00:00,93.31,93.35,93.23,93.34,16176.31093258061,93.31,93.35,93.23,93.34,16176.3109
2011-09-20 11:05:00,93.35,93.35,93.16,93.25,18781.891217023127,93.35,93.35,93.16,93.25,18781.8912
2011-09-20 11:10:00,93.29,93.34,93.21,93.27,34741.070459233524,93.29,93.34,93.21,93.27,34741.0705
2011-09-20 11:15:00,93.27,93.34,93.22,93.22,33221.14862664206,93.27,93.34,93.22,93.22,33221.1486
2011-09-20 11:20:00,93.22,93.31,93.19,93.31,17153.403539246552,93.22,93.31,93.19,93.31,17153.4035
2011-09-20 11:25:00,93.28,93.35,93.26,93.3,14656.389099989145,93.28,93.35,93.26,93.3,14656.3891
2011-09-20 11:30:00,93.35,93.35,93.12,93.2,7382.477472587125,93.35,93.35,93.12,93.2,7382.4775
2011-09-20 11:35:00,93.17,93.21,92.89,92.89,12593.638041472152,93.17,93.21,92.89,92.89,12593.638
2011-09-20 11:40:00,92.9,93.05,92.86,92.86,34741.070459233524,92.9,93.05,92.86,92.86,34741.0705
2011-09-20 11:45:00,92.85,93.32,92.8,93.31,26164.368689610248,92.85,93.32,92.8,93.31,26164.3687
2011-09-20 11:50:00,93.29,93.36,93.16,93.21,36586.68982738031,93.29,93.36,93.16,93.21,36586.6898
2011-09-20 11:55:00,93.16,93.56,93.15,93.49,20736.07643035501,93.16,93.56,93.15,93.49,20736.0764
2011-09-20 12:00:00,93.48,93.54,93.28,93.34,36260.992291824994,93.48,93.54,93.28,93.34,36260.9923
2011-09-20 12:05:00,93.33,93.33,93.03,93.06,12702.203886657258,93.33,93.33,93.03,93.06,12702.2039
2011-09-20 12:10:00,93.1,93.1,92.98,92.99,2931.277819997829,93.1,93.1,92.98,92.99,2931.2778
2011-09-20 12:15:00,92.99,93.22,92.92,93.17,6513.950711106286,92.99,93.22,92.92,93.17,6513.9507
2011-09-20 12:20:00,93.17,93.38,93.12,93.14,38215.17750515688,93.17,93.38,93.12,93.14,38215.1775
2011-09-20 12:25:00,93.1,93.17,93.06,93.07,8576.701769623276,93.1,93.17,93.06,93.07,8576.7018
2011-09-20 12:30:00,93.07,93.29,93.05,93.25,4668.3313429595055,93.07,93.29,93.05,93.25,4668.3313
2011-09-20 12:35:00,93.25,93.25,93.04,93.14,4342.633807404191,93.25,93.25,93.04,93.14,4342.6338
2011-09-20 12:40:00,93.1,93.1,93.01,93.05,7599.609162957334,93.1,93.1,93.01,93.05,7599.6092
2011-09-20 12:45:00,93.15,93.26,93.14,93.26,5862.555639995658,93.15,93.26,93.14,93.26,5862.5556
2011-09-20 12:50:00,93.26,93.31,93.23,93.31,8142.438388882858,93.26,93.31,93.23,93.31,8142.4384
2011-09-20 12:55:00,93.27,93.31,93.19,93.31,9445.228531104114,93.27,93.31,93.19,93.31,9445.2285
2011-09-20 13:00:00,93.31,93.36,93.26,93.36,5319.726414070134,93.31,93.36,93.26,93.36,5319.7264
2011-09-20 13:05:00,93.36,93.46,93.36,93.43,4776.89718814461,93.36,93.46,93.36,93.43,4776.8972
2011-09-20 13:10:00,93.43,93.59,93.4,93.59,8576.701769623276,93.43,93.59,93.4,93.59,8576.7018
2011-09-20 13:15:00,93.56,93.59,93.51,93.54,16393.44262295082,93.56,93.59,93.51,93.54,16393.4426
2011-09-20 13:20:00,93.55,93.57,93.45,93.48,10096.623602214744,93.55,93.57,93.45,93.48,10096.6236
2011-09-20 13:25:00,93.45,93.55,93.41,93.54,7925.306698512648,93.45,93.55,93.41,93.54,7925.3067
2011-09-20 13:30:00,93.57,93.59,93.5,93.59,7165.345782216915,93.57,93.59,93.5,93.59,7165.3458
2011-09-20 13:35:00,93.56,93.69,93.52,93.6,28769.948974052764,93.56,93.69,93.52,93.6,28769.949
2011-09-20 13:40:00,93.56,93.64,93.5,93.55,9119.5309955488,93.56,93.64,93.5,93.55,9119.531
2011-09-20 13:45:00,93.49,93.69,93.43,93.69,9336.662685919013,93.49,93.69,93.43,93.69,9336.6627
2011-09-20 13:50:00,93.69,93.73,93.61,93.67,8033.872543697753,93.69,93.73,93.61,93.67,8033.8725
2011-09-20 13:55:00,93.68,93.72,93.57,93.62,7925.306698512648,93.68,93.72,93.57,93.62,7925.3067
2011-09-20 14:00:00,93.61,93.62,93.26,93.33,11833.67712517642,93.61,93.62,93.26,93.33,11833.6771
2011-09-20 14:05:00,93.35,93.51,93.33,93.5,15307.784171099773,93.35,93.51,93.33,93.5,15307.7842
2011-09-20 14:10:00,93.55,93.55,93.34,93.34,15524.915861469985,93.55,93.55,93.34,93.34,15524.9159
2011-09-20 14:15:00,93.34,93.34,93.24,93.27,8685.267614808381,93.34,93.34,93.24,93.27,8685.2676
2011-09-20 14:20:00,93.23,93.25,93.1,93.12,14764.95494517425,93.23,93.25,93.1,93.12,14764.9549
2011-09-20 14:25:00,93.16,93.16,93.03,93.05,13027.901422212572,93.16,93.16,93.03,93.05,13027.9014
2011-09-20 14:30:00,93.05,93.06,92.75,92.75,25947.23699924004,93.05,93.06,92.75,92.75,25947.237
2011-09-20 14:35:00,92.72,92.73,92.54,92.69,17153.403539246552,92.72,92.73,92.54,92.69,17153.4035
2011-09-20 14:40:00,92.69,92.75,92.53,92.57,8142.438388882858,92.69,92.75,92.53,92.57,8142.4384
2011-09-20 14:45:00,92.57,92.67,92.46,92.64,12702.203886657258,92.57,92.67,92.46,92.64,12702.2039
2011-09-20 14:50:00,92.67,92.72,92.62,92.64,6948.214091846705,92.67,92.72,92.62,92.64,6948.2141
2011-09-20 14:55:00,92.65,92.83,92.65,92.71,5102.5947236999245,92.65,92.83,92.65,92.71,5102.5947
2011-09-20 15:00:00,92.72,92.75,92.46,92.46,11833.67712517642,92.72,92.75,92.46,92.46,11833.6771
2011-09-20 15:05:00,92.42,92.42,92.26,92.29,13245.033112582782,92.42,92.42,92.26,92.29,13245.0331
2011-09-20 15:10:00,92.32,92.58,92.32,92.44,8793.833459993486,92.32,92.58,92.32,92.44,8793.8335
2011-09-20 15:15:00,92.48,92.58,92.27,92.3,10639.452828140267,92.48,92.58,92.27,92.3,10639.4528
2011-09-20 15:20:00,92.28,92.29,92.16,92.18,17261.969384431657,92.28,92.29,92.16,92.18,17261.9694
2011-09-20 15:25:00,92.18,92.32,92.14,92.17,9988.05775702964,92.18,92.32,92.14,92.17,9988.0578
2011-09-20 15:30:00,92.22,92.31,92.12,92.31,10530.886982955162,92.22,92.31,92.12,92.31,10530.887
2011-09-20 15:35:00,92.29,92.58,92.28,92.58,18564.75952665292,92.29,92.58,92.28,92.58,18564.7595
2011-09-20 15:40:00,92.6,92.73,92.5,92.55,34632.50461404842,92.6,92.73,92.5,92.55,34632.5046
2011-09-20 15:45:00,92.53,92.53,92.24,92.35,28878.51481923787,92.53,92.53,92.24,92.35,28878.5148
2011-09-20 15:50:00,92.34,92.4,92.17,92.4,29964.173271088915,92.34,92.4,92.17,92.4,29964.1733
2011-09-20 15:55:00,92.39,92.49,92.25,92.36,71762.02366735425,92.39,92.49,92.25,92.36,71762.0237
2011-09-21 09:30:00,92.08,92.38,91.88,92.21,52220.17153403539,92.08,92.38,91.88,92.21,52220.1715
2011-09-21 09:35:00,92.3,92.33,91.88,92.06,74910.4331777223,92.3,92.33,91.88,92.06,74910.4332
2011-09-21 09:40:00,92.06,92.17,91.88,92.03,26490.066225165563,92.06,92.17,91.88,92.03,26490.0662
2011-09-21 09:45:00,91.99,92.44,91.8,92.31,39409.40180219303,91.99,92.44,91.8,92.31,39409.4018
2011-09-21 09:50:00,92.31,92.39,91.65,92.07,39843.66518293345,92.31,92.39,91.65,92.07,39843.6652
2011-09-21 09:55:00,92.12,92.19,91.82,91.97,22364.564108131584,92.12,92.19,91.82,91.97,22364.5641
2011-09-21 10:00:00,91.95,92.39,91.95,92.14,44946.25990663337,91.95,92.39,91.95,92.14,44946.2599
2011-09-21 10:05:00,92.18,92.28,91.89,91.93,17153.403539246552,92.18,92.28,91.89,91.93,17153.4035
2011-09-21 10:10:00,91.93,92.1,91.93,92.03,12919.335577027468,91.93,92.1,91.93,92.03,12919.3356
2011-09-21 10:15:00,92.05,92.37,92.01,92.17,37455.21658886115,92.05,92.37,92.01,92.17,37455.2166
2011-09-21 10:20:00,92.24,92.46,92.09,92.36,8142.438388882858,92.24,92.46,92.09,92.36,8142.4384
2011-09-21 10:25:00,92.35,92.51,92.28,92.35,25621.539463684727,92.35,92.51,92.28,92.35,25621.5395
2011-09-21 10:30:00,92.35,92.52,92.19,92.29,22690.261643686896,92.35,92.52,92.19,92.29,22690.2616
2011-09-21 10:35:00,92.26,92.32,92.02,92.29,14982.086635544458,92.26,92.32,92.02,92.29,14982.0866
2011-09-21 10:40:00,92.29,92.41,92.19,92.41,13462.164802952992,92.29,92.41,92.19,92.41,13462.1648
2011-09-21 10:45:00,92.41,92.48,92.29,92.33,3908.370426663772,92.41,92.48,92.29,92.33,3908.3704
2011-09-21 10:50:00,92.31,92.43,92.31,92.42,7708.175008142439,92.31,92.43,92.31,92.42,7708.175
2011-09-21 10:55:00,92.36,92.52,92.13,92.4,27901.422212571924,92.36,92.52,92.13,92.4,27901.4222
2011-09-21 11:00:00,92.41,92.85,92.38,92.77,18021.930300727392,92.41,92.85,92.38,92.77,18021.9303
2011-09-21 11:05:00,92.71,92.77,92.41,92.54,16502.008468135926,92.71,92.77,92.41,92.54,16502.0085
2011-09-21 11:10:00,92.54,92.58,92.4,92.41,34849.63630441863,92.54,92.58,92.4,92.41,34849.6363
2011-09-21 11:15:00,92.39,92.39,91.92,91.96,15090.652480729565,92.39,92.39,91.92,91.96,15090.6525
2011-09-21 11:20:00,91.97,91.99,91.59,91.76,5753.989794810553,91.97,91.99,91.59,91.76,5753.9898
2011-09-21 11:25:00,91.73,91.82,91.59,91.59,20627.510585169905,91.73,91.82,91.59,91.59,20627.5106
2011-09-21 11:30:00,91.56,91.78,91.51,91.7,17044.837694061447,91.56,91.78,91.51,91.7,17044.8377
2011-09-21 11:35:00,91.71,91.77,91.62,91.64,8576.701769623276,91.71,91.77,91.62,91.64,8576.7018
2011-09-21 11:40:00,91.68,91.76,91.56,91.58,27141.4612962762,91.68,91.76,91.56,91.58,27141.4613
2011-09-21 11:45:00,91.62,91.68,91.54,91.57,30181.304961459125,91.62,91.68,91.54,91.57,30181.305
2011-09-21 11:50:00,91.53,91.58,91.43,91.49,11073.716208880687,91.53,91.58,91.43,91.49,11073.7162
2011-09-21 11:55:00,91.52,91.53,91.32,91.45,16284.876777765716,91.52,91.53,91.32,91.45,16284.8768
2011-09-21 12:00:00,91.42,91.47,91.35,91.45,12050.80881554663,91.42,91.47,91.35,91.45,12050.8088
2011-09-21 12:05:00,91.47,91.59,91.42,91.58,11290.847899250895,91.47,91.59,91.42,91.58,11290.8479
2011-09-21 12:10:00,91.59,91.74,91.56,91.67,6296.819020736077,91.59,91.74,91.56,91.67,6296.819
2011-09-21 12:15:00,91.67,91.78,91.64,91.74,7056.77993703181,91.67,91.78,91.64,91.74,7056.7799
2011-09-21 12:20:00,91.7,91.74,91.63,91.63,3256.975355553143,91.7,91.74,91.63,91.63,3256.9754
2011-09-21 12:25:00,91.59,91.59,91.17,91.21,9336.662685919013,91.59,91.59,91.17,91.21,9336.6627
2011-09-21 12:30:00,91.2,91.2,91.07,91.09,39735.09933774835,91.2,91.2,91.07,91.09,39735.0993
2011-09-21 12:35:00,91.1,91.19,91.06,91.14,43426.33807404191,91.1,91.19,91.06,91.14,43426.3381
2011-09-21 12:40:00,91.18,91.29,91.11,91.18,19216.154597763543,91.18,91.29,91.11,91.18,19216.1546
2011-09-21 12:45:00,91.16,91.19,91.06,91.13,25947.23699924004,91.16,91.19,91.06,91.13,25947.237
2011-09-21 12:50:00,91.14,91.14,90.99,91.01,29204.212354793184,91.14,91.14,90.99,91.01,29204.2124
2011-09-21 12:55:00,91.03,91.05,90.85,90.93,24318.749321463467,91.03,91.05,90.85,90.93,24318.7493
2011-09-21 13:00:00,90.93,91.0,90.7,90.88,23233.09086961242,90.93,91.0,90.7,90.88,23233.0909
2011-09-21 13:05:00,90.9,91.0,90.85,90.88,10639.452828140267,90.9,91.0,90.85,90.88,10639.4528
2011-09-21 13:10:00,90.88,90.96,90.78,90.88,10313.755292584952,90.88,90.96,90.78,90.88,10313.7553
2011-09-21 13:15:00,90.88,90.96,90.79,90.88,5753.989794810553,90.88,90.96,90.79,90.88,5753.9898
2011-09-21 13:20:00,90.87,90.95,90.82,90.95,7382.477472587125,90.87,90.95,90.82,90.95,7382.4775
2011-09-21 13:25:00,90.92,90.97,90.88,90.93,4559.7654977744005,90.92,90.97,90.88,90.93,4559.7655
2011-09-21 13:30:00,90.93,90.98,90.9,90.96,7925.306698512648,90.93,90.98,90.9,90.96,7925.3067
2011-09-21 13:35:00,90.96,91.04,90.92,91.02,16936.271848876346,90.96,91.04,90.92,91.02,16936.2718
2011-09-21 13:40:00,91.08,91.3,91.08,91.21,12593.638041472152,91.08,91.3,91.08,91.21,12593.638
2011-09-21 13:45:00,91.19,91.23,91.13,91.22,4342.633807404191,91.19,91.23,91.13,91.22,4342.6338
2011-09-21 13:50:00,91.18,91.23,91.17,91.19,6405.384865921182,91.18,91.23,91.17,91.19,6405.3849
2011-09-21 13:55:00,91.19,91.21,91.13,91.17,5536.858104440344,91.19,91.21,91.13,91.17,5536.8581
2011-09-21 14:00:00,91.2,91.4,91.19,91.38,17479.101074801867,91.2,91.4,91.19,91.38,17479.1011
2011-09-21 14:05:00,91.4,91.59,91.38,91.49,18673.325371838026,91.4,91.59,91.38,91.49,18673.3254
2011-09-21 14:10:00,91.49,91.82,91.46,91.82,20410.37889479969,91.49,91.82,91.46,91.82,20410.3789
2011-09-21 14:15:00,91.79,91.79,91.52,91.54,5971.121485180763,91.79,91.79,91.52,91.54,5971.1215
2011-09-21 14:20:00,91.54,91.83,91.13,91.19,18781.891217023127,91.54,91.83,91.13,91.19,18781.8912
2011-09-21 14:25:00,91.22,91.39,90.88,91.39,15416.350016284878,91.22,91.39,90.88,91.39,15416.35
2011-09-21 14:30:00,91.35,91.47,91.19,91.28,20736.07643035501,91.35,91.47,91.19,91.28,20736.0764
2011-09-21 14:35:00,91.26,91.26,90.62,90.88,22581.69579850179,91.26,91.26,90.62,90.88,22581.6958
2011-09-21 14:40:00,90.82,90.88,90.49,90.8,20193.24720442949,90.82,90.88,90.49,90.8,20193.2472
2011-09-21 14:45:00,90.7,91.09,90.68,91.09,18021.930300727392,90.7,91.09,90.68,91.09,18021.9303
2011-09-21 14:50:00,91.08,91.23,91.07,91.16,7491.043317772229,91.08,91.23,91.07,91.16,7491.0433
2011-09-21 14:55:00,91.15,91.16,91.03,91.04,7382.477472587125,91.15,91.16,91.03,91.04,7382.4775
2011-09-21 15:00:00,90.95,91.11,90.82,91.11,14656.389099989145,90.95,91.11,90.82,91.11,14656.3891
2011-09-21 15:05:00,91.12,91.19,90.91,91.05,13679.296493323202,91.12,91.19,90.91,91.05,13679.2965
2011-09-21 15:10:00,91.05,91.32,91.05,91.15,10205.189447399847,91.05,91.32,91.05,91.15,10205.1894
2011-09-21 15:15:00,91.2,91.25,90.98,91.15,9010.965150363696,91.2,91.25,90.98,91.15,9010.9652
2011-09-21 15:20:00,91.16,91.19,90.74,90.81,13245.033112582782,91.16,91.19,90.74,90.81,13245.0331
2011-09-21 15:25:00,90.8,90.81,90.6,90.64,15959.1792422104,90.8,90.81,90.6,90.64,15959.1792
2011-09-21 15:30:00,90.64,90.73,90.3,90.3,21278.90565628053,90.64,90.73,90.3,90.3,21278.9057
2011-09-21 15:35:00,90.31,90.37,89.88,90.0,25187.276082944307,90.31,90.37,89.88,90.0,25187.2761
2011-09-21 15:40:00,90.0,90.08,89.8,89.95,31266.96341331017,90.0,90.08,89.8,89.95,31266.9634
2011-09-21 15:45:00,89.95,90.11,89.83,89.84,29855.60742590381,89.95,90.11,89.83,89.84,29855.6074
2011-09-21 15:50:00,89.86,89.86,89.66,89.75,48094.669417001416,89.86,89.86,89.66,89.75,48094.6694
2011-09-21 15:55:00,89.75,89.76,89.22,89.29,85115.62262512214,89.75,89.76,89.22,89.29,85115.6226
2011-09-22 09:30:00,87.08,87.46,86.86,87.3,44837.69406144827,87.08,87.46,86.86,87.3,44837.6941
2011-09-22 09:35:00,87.34,87.49,87.23,87.47,11833.67712517642,87.34,87.49,87.23,87.47,11833.6771
2011-09-22 09:40:00,87.69,87.78,87.32,87.38,27901.422212571924,87.69,87.78,87.32,87.38,27901.4222
2011-09-22 09:45:00,87.32,87.5,87.1,87.14,23124.52502442732,87.32,87.5,87.1,87.14,23124.525
2011-09-22 09:50:00,87.13,87.18,86.85,86.94,26490.066225165563,87.13,87.18,86.85,86.94,26490.0662
2011-09-22 09:55:00,86.9,86.9,86.49,86.73,33438.28031701227,86.9,86.9,86.49,86.73,33438.2803
2011-09-22 10:00:00,86.72,87.19,86.65,87.09,28118.55390294213,86.72,87.19,86.65,87.09,28118.5539
2011-09-22 10:05:00,87.11,87.31,87.01,87.13,20627.510585169905,87.11,87.31,87.01,87.13,20627.5106
2011-09-22 10:10:00,87.2,87.29,86.82,87.08,27250.02714146129,87.2,87.29,86.82,87.08,27250.0271
2011-09-22 10:15:00,87.07,87.23,86.7,87.15,17804.798610357182,87.07,87.23,86.7,87.15,17804.7986
2011-09-22 10:20:00,87.17,87.81,87.17,87.7,30398.43665182933,87.17,87.81,87.17,87.7,30398.4367
2011-09-22 10:25:00,87.67,87.83,87.55,87.69,14222.125719248725,87.67,87.83,87.55,87.69,14222.1257
2011-09-22 10:30:00,87.67,87.99,87.54,87.81,20193.24720442949,87.67,87.99,87.54,87.81,20193.2472
2011-09-22 10:35:00,87.78,88.05,87.72,87.88,23233.09086961242,87.78,88.05,87.72,87.88,23233.0909
2011-09-22 10:40:00,87.85,88.13,87.82,88.1,23233.09086961242,87.85,88.13,87.82,88.1,23233.0909
2011-09-22 10:45:00,88.17,88.37,88.03,88.28,22473.12995331669,88.17,88.37,88.03,88.28,22473.13
2011-09-22 10:50:00,88.2,88.2,87.85,87.93,17696.232765172077,88.2,88.2,87.85,87.93,17696.2328
2011-09-22 10:55:00,87.88,88.01,87.66,87.85,21496.037346650744,87.88,88.01,87.66,87.85,21496.0373
2011-09-22 11:00:00,87.85,88.04,87.81,87.93,32569.75355553143,87.85,88.04,87.81,87.93,32569.7536
2011-09-22 11:05:00,87.95,88.02,87.86,87.94,44186.29899033765,87.95,88.02,87.86,87.94,44186.299
2011-09-22 11:10:00,87.94,88.25,87.88,87.89,44294.86483552275,87.94,88.25,87.88,87.89,44294.8648
2011-09-22 11:15:00,87.94,88.2,87.84,88.2,26924.329605905983,87.94,88.2,87.84,88.2,26924.3296
2011-09-22 11:20:00,88.16,88.27,88.02,88.18,35718.16306589947,88.16,88.27,88.02,88.18,35718.1631
2011-09-22 11:25:00,88.2,88.2,87.79,87.87,12702.203886657258,88.2,88.2,87.79,87.87,12702.2039
2011-09-22 11:30:00,87.86,87.98,87.77,87.85,28444.25143849745,87.86,87.98,87.77,87.85,28444.2514
2011-09-22 11:35:00,87.8,87.93,87.74,87.85,25295.84192812941,87.8,87.93,87.74,87.85,25295.8419
2011-09-22 11:40:00,87.87,88.0,87.69,88.0,27032.895451091088,87.87,88.0,87.69,88.0,27032.8955
2011-09-22 11:45:00,88.04,88.29,87.97,88.27,27250.02714146129,88.04,88.29,87.97,88.27,27250.0271
2011-09-22 11:50:00,88.19,88.23,87.84,87.89,11399.413744436,88.19,88.23,87.84,87.89,11399.4137
2011-09-22 11:55:00,87.94,88.08,87.77,87.77,26490.066225165563,87.94,88.08,87.77,87.77,26490.0662
2011-09-22 12:00:00,87.8,87.9,87.35,87.42,12919.335577027468,87.8,87.9,87.35,87.42,12919.3356
2011-09-22 12:05:00,87.42,87.5,87.38,87.41,7056.77993703181,87.42,87.5,87.38,87.41,7056.7799
2011-09-22 12:10:00,87.47,87.72,87.47,87.58,7056.77993703181,87.47,87.72,87.47,87.58,7056.7799
2011-09-22 12:15:00,87.62,87.62,87.39,87.6,5971.121485180763,87.62,87.62,87.39,87.6,5971.1215
2011-09-22 12:20:00,87.54,87.73,87.44,87.63,36803.82151775052,87.54,87.73,87.44,87.63,36803.8215
2011-09-22 12:25:00,87.59,87.75,87.55,87.62,28118.55390294213,87.59,87.75,87.55,87.62,28118.5539
2011-09-22 12:30:00,87.62,87.82,87.61,87.77,16719.140158506136,87.62,87.82,87.61,87.77,16719.1402
2011-09-22 12:35:00,87.76,88.09,87.72,88.09,12593.638041472152,87.76,88.09,87.72,88.09,12593.638
2011-09-22 12:40:00,88.12,88.14,87.88,88.01,3148.4095103680384,88.12,88.14,87.88,88.01,3148.4095
2011-09-22 12:45:00,88.0,88.22,87.9,88.2,8685.267614808381,88.0,88.22,87.9,88.2,8685.2676
2011-09-22 12:50:00,88.16,88.16,87.91,88.03,6622.516556291391,88.16,88.16,87.91,88.03,6622.5166
2011-09-22 12:55:00,88.02,88.13,87.84,87.93,24101.61763109326,88.02,88.13,87.84,87.93,24101.6176
2011-09-22 13:00:00,87.95,87.97,87.75,87.77,27250.02714146129,87.95,87.97,87.75,87.77,27250.0271
2011-09-22 13:05:00,87.83,87.83,87.48,87.49,17370.535229616762,87.83,87.83,87.48,87.49,17370.5352
2011-09-22 13:10:00,87.5,87.62,87.5,87.62,3799.804581478667,87.5,87.62,87.5,87.62,3799.8046
2011-09-22 13:15:00,87.55,87.7,87.5,87.64,13462.164802952992,87.55,87.7,87.5,87.64,13462.1648
2011-09-22 13:20:00,87.54,87.63,87.34,87.36,17044.837694061447,87.54,87.63,87.34,87.36,17044.8377
2011-09-22 13:25:00,87.28,87.58,87.19,87.44,7599.609162957334,87.28,87.58,87.19,87.44,7599.6092
2011-09-22 13:30:00,87.4,87.42,87.11,87.23,18021.930300727392,87.4,87.42,87.11,87.23,18021.9303
2011-09-22 13:35:00,87.23,87.23,86.8,86.96,14873.520790359353,87.23,87.23,86.8,86.96,14873.5208
2011-09-22 13:40:00,86.99,87.1,86.8,86.8,14113.55987406362,86.99,87.1,86.8,86.8,14113.5599
2011-09-22 13:45:00,86.75,86.82,86.64,86.73,13787.862338508306,86.75,86.82,86.64,86.73,13787.8623
2011-09-22 13:50:00,86.73,86.8,86.59,86.67,9445.228531104114,86.73,86.8,86.59,86.67,9445.2285
2011-09-22 13:55:00,86.67,86.7,85.99,86.0,19541.85213331886,86.67,86.7,85.99,86.0,19541.8521
2011-09-22 14:00:00,86.0,86.31,85.88,86.02,28444.25143849745,86.0,86.31,85.88,86.02,28444.2514
2011-09-22 14:05:00,86.1,86.43,86.0,86.26,16393.44262295082,86.1,86.43,86.0,86.26,16393.4426
2011-09-22 14:10:00,86.21,86.52,86.18,86.45,13896.42818369341,86.21,86.52,86.18,86.45,13896.4282
2011-09-22 14:15:00,86.47,86.56,86.21,86.35,17479.101074801867,86.47,86.56,86.21,86.35,17479.1011
2011-09-22 14:20:00,86.38,87.42,86.38,87.25,44294.86483552275,86.38,87.42,86.38,87.25,44294.8648
2011-09-22 14:25:00,87.24,87.44,86.94,87.36,30832.700032569755,87.24,87.44,86.94,87.36,30832.7
2011-09-22 14:30:00,87.35,87.45,86.97,87.09,22364.564108131584,87.35,87.45,86.97,87.09,22364.5641
2011-09-22 14:35:00,87.12,87.28,86.86,86.91,14004.994028878516,87.12,87.28,86.86,86.91,14004.994
2011-09-22 14:40:00,86.88,87.34,86.87,87.19,14222.125719248725,86.88,87.34,86.87,87.19,14222.1257
2011-09-22 14:45:00,87.21,87.36,87.1,87.14,8793.833459993486,87.21,87.36,87.1,87.14,8793.8335
2011-09-22 14:50:00,87.18,87.24,86.97,87.22,30289.87080664423,87.18,87.24,86.97,87.22,30289.8708
2011-09-22 14:55:00,87.27,87.28,86.92,86.92,31701.22679405059,87.27,87.28,86.92,86.92,31701.2268
2011-09-22 15:00:00,86.96,86.96,86.65,86.65,11399.413744436,86.96,86.96,86.65,86.65,11399.4137
2011-09-22 15:05:00,86.7,86.85,86.52,86.84,12267.940505916838,86.7,86.85,86.52,86.84,12267.9405
2011-09-22 15:10:00,86.82,86.92,86.72,86.77,13679.296493323202,86.82,86.92,86.72,86.77,13679.2965
2011-09-22 15:15:00,86.75,86.92,86.67,86.8,23993.05178590816,86.75,86.92,86.67,86.8,23993.0518
2011-09-22 15:20:00,86.74,86.77,86.13,86.21,17804.798610357182,86.74,86.77,86.13,86.21,17804.7986
2011-09-22 15:25:00,86.17,86.61,86.17,86.59,17587.666919986972,86.17,86.61,86.17,86.59,17587.6669
2011-09-22 15:30:00,86.56,87.05,86.56,86.77,18130.496145912497,86.56,87.05,86.56,86.77,18130.4961
2011-09-22 15:35:00,86.8,87.15,86.51,87.15,25838.671154054937,86.8,87.15,86.51,87.15,25838.6712
2011-09-22 15:40:00,87.15,87.17,86.67,86.72,47009.010965150366,87.15,87.17,86.67,86.72,47009.011
2011-09-22 15:45:00,86.68,87.57,86.6,87.35,48311.801107371626,86.68,87.57,86.6,87.35,48311.8011
2011-09-22 15:50:00,87.41,87.43,87.1,87.29,51785.90815329498,87.41,87.43,87.1,87.29,51785.9082
2011-09-22 15:55:00,87.31,87.5,87.04,87.06,175333.8399739442,87.31,87.5,87.04,87.06,175333.84
2011-09-23 09:30:00,86.52,86.56,85.46,85.79,45597.654977744,86.52,86.56,85.46,85.79,45597.655
2011-09-23 09:35:00,85.98,86.44,85.82,86.22,24753.012702203887,85.98,86.44,85.82,86.22,24753.0127
2011-09-23 09:40:00,86.22,86.75,86.11,86.61,17587.666919986972,86.22,86.75,86.11,86.61,17587.6669
2011-09-23 09:45:00,86.6,86.87,86.24,86.39,15199.218325914668,86.6,86.87,86.24,86.39,15199.2183
2011-09-23 09:50:00,86.32,86.68,86.19,86.56,15524.915861469985,86.32,86.68,86.19,86.56,15524.9159
2011-09-23 09:55:00,86.5,86.68,86.45,86.56,19216.154597763543,86.5,86.68,86.45,86.56,19216.1546
2011-09-23 10:00:00,86.6,86.6,86.26,86.26,14873.520790359353,86.6,86.6,86.26,86.26,14873.5208
2011-09-23 10:05:00,86.25,86.37,86.02,86.18,15416.350016284878,86.25,86.37,86.02,86.18,15416.35
2011-09-23 10:10:00,86.24,86.41,86.01,86.12,16502.008468135926,86.24,86.41,86.01,86.12,16502.0085
2011-09-23 10:15:00,86.12,86.23,85.85,85.86,5753.989794810553,86.12,86.23,85.85,85.86,5753.9898
2011-09-23 10:20:00,85.86,86.0,85.7,85.91,8576.701769623276,85.86,86.0,85.7,85.91,8576.7018
2011-09-23 10:25:00,86.0,86.33,85.97,86.29,10530.886982955162,86.0,86.33,85.97,86.29,10530.887
2011-09-23 10:30:00,86.35,86.51,86.3,86.44,7708.175008142439,86.35,86.51,86.3,86.44,7708.175
2011-09-23 10:35:00,86.44,86.57,86.34,86.54,11290.847899250895,86.44,86.57,86.34,86.54,11290.8479
2011-09-23 10:40:00,86.54,86.54,86.19,86.24,8576.701769623276,86.54,86.54,86.19,86.24,8576.7018
2011-09-23 10:45:00,86.24,86.39,86.13,86.39,22473.12995331669,86.24,86.39,86.13,86.39,22473.13
2011-09-23 10:50:00,86.36,86.46,86.3,86.44,4885.463033329715,86.36,86.46,86.3,86.44,4885.463
2011-09-23 10:55:00,86.43,86.57,86.39,86.42,27901.422212571924,86.43,86.57,86.39,86.42,27901.4222
2011-09-23 11:00:00,86.37,86.44,86.12,86.17,11833.67712517642,86.37,86.44,86.12,86.17,11833.6771
2011-09-23 11:05:00,86.24,86.61,86.2,86.58,13136.467267397677,86.24,86.61,86.2,86.58,13136.4673
2011-09-23 11:10:00,86.56,86.92,86.56,86.89,17587.666919986972,86.56,86.92,86.56,86.89,17587.6669
2011-09-23 11:15:00,86.9,86.9,86.67,86.87,15850.613397025296,86.9,86.9,86.67,86.87,15850.6134
2011-09-23 11:20:00,86.88,87.27,86.82,87.24,9770.92606665943,86.88,87.27,86.82,87.24,9770.9261
2011-09-23 11:25:00,87.29,87.29,86.93,87.17,9119.5309955488,87.29,87.29,86.93,87.17,9119.531
2011-09-23 11:30:00,87.15,87.25,87.11,87.21,8142.438388882858,87.15,87.25,87.11,87.21,8142.4384
2011-09-23 11:35:00,87.16,87.17,86.85,87.01,9553.79437628922,87.16,87.17,86.85,87.01,9553.7944
2011-09-23 11:40:00,87.05,87.16,86.72,86.74,20627.510585169905,87.05,87.16,86.72,86.74,20627.5106
2011-09-23 11:45:00,86.78,86.99,86.6,86.89,28118.55390294213,86.78,86.99,86.6,86.89,28118.5539
2011-09-23 11:50:00,86.87,86.87,86.68,86.74,4668.3313429595055,86.87,86.87,86.68,86.74,4668.3313
2011-09-23 11:55:00,86.64,87.12,86.62,87.12,9445.228531104114,86.64,87.12,86.62,87.12,9445.2285
2011-09-23 12:00:00,87.04,87.13,86.93,87.03,22690.261643686896,87.04,87.13,86.93,87.03,22690.2616
2011-09-23 12:05:00,87.08,87.22,86.94,86.99,16067.745087395506,87.08,87.22,86.94,86.99,16067.7451
2011-09-23 12:10:00,86.98,87.01,86.91,86.99,10313.755292584952,86.98,87.01,86.91,86.99,10313.7553
2011-09-23 12:15:00,87.05,87.34,87.03,87.34,4994.02887851482,87.05,87.34,87.03,87.34,4994.0289
2011-09-23 12:20:00,87.29,87.29,87.15,87.15,10639.452828140267,87.29,87.29,87.15,87.15,10639.4528
2011-09-23 12:25:00,87.19,87.19,86.81,86.91,12810.769731842363,87.19,87.19,86.81,86.91,12810.7697
2011-09-23 12:30:00,86.94,87.1,86.84,86.89,23884.48594072305,86.94,87.1,86.84,86.89,23884.4859
2011-09-23 12:35:00,86.91,86.96,86.8,86.8,16719.140158506136,86.91,86.96,86.8,86.8,16719.1402
2011-09-23 12:40:00,86.84,86.84,86.63,86.71,20084.681359244383,86.84,86.84,86.63,86.71,20084.6814
2011-09-23 12:45:00,86.71,86.95,86.61,86.8,45054.82575181848,86.71,86.95,86.61,86.8,45054.8258
2011-09-23 12:50:00,86.84,87.27,86.84,87.15,20627.510585169905,86.84,87.27,86.84,87.15,20627.5106
2011-09-23 12:55:00,87.15,87.15,86.88,86.96,17153.403539246552,87.15,87.15,86.88,86.96,17153.4035
2011-09-23 13:00:00,86.98,87.23,86.89,87.11,21604.60319183585,86.98,87.23,86.89,87.11,21604.6032
2011-09-23 13:05:00,87.14,87.16,86.95,87.02,17587.666919986972,87.14,87.16,86.95,87.02,17587.6669
2011-09-23 13:10:00,87.06,87.3,87.06,87.2,18130.496145912497,87.06,87.3,87.06,87.2,18130.4961
2011-09-23 13:15:00,87.18,87.18,87.06,87.06,7273.91162740202,87.18,87.18,87.06,87.06,7273.9116
2011-09-23 13:20:00,87.06,87.1,86.96,87.08,9119.5309955488,87.06,87.1,86.96,87.08,9119.531
2011-09-23 13:25:00,87.01,87.15,87.01,87.04,5428.292259255239,87.01,87.15,87.01,87.04,5428.2923
2011-09-23 13:30:00,87.03,87.38,87.03,87.09,10965.150363695582,87.03,87.38,87.03,87.09,10965.1504
2011-09-23 13:35:00,87.16,87.25,87.14,87.16,5862.555639995658,87.16,87.25,87.14,87.16,5862.5556
2011-09-23 13:40:00,87.11,87.47,87.11,87.47,6731.082401476496,87.11,87.47,87.11,87.47,6731.0824
2011-09-23 13:45:00,87.4,87.54,87.29,87.5,12050.80881554663,87.4,87.54,87.29,87.5,12050.8088
2011-09-23 13:50:00,87.55,87.55,87.32,87.4,13896.42818369341,87.55,87.55,87.32,87.4,13896.4282
2011-09-23 13:55:00,87.38,87.58,87.36,87.5,20193.24720442949,87.38,87.58,87.36,87.5,20193.2472
2011-09-23 14:00:00,87.49,87.6,87.4,87.4,11182.282054065792,87.49,87.6,87.4,87.4,11182.2821
2011-09-23 14:05:00,87.38,87.43,87.31,87.32,12810.769731842363,87.38,87.43,87.31,87.32,12810.7697
2011-09-23 14:10:00,87.31,87.35,87.21,87.21,12376.506351101943,87.31,87.35,87.21,87.21,12376.5064
2011-09-23 14:15:00,87.26,87.37,87.23,87.23,5971.121485180763,87.26,87.37,87.23,87.23,5971.1215
2011-09-23 14:20:00,87.27,87.27,87.13,87.15,9553.79437628922,87.27,87.27,87.13,87.15,9553.7944
2011-09-23 14:25:00,87.16,87.2,87.04,87.11,10965.150363695582,87.16,87.2,87.04,87.11,10965.1504
2011-09-23 14:30:00,87.1,87.15,87.01,87.01,13136.467267397677,87.1,87.15,87.01,87.01,13136.4673
2011-09-23 14:35:00,87.0,87.07,86.94,86.98,7273.91162740202,87.0,87.07,86.94,86.98,7273.9116
2011-09-23 14:40:00,87.0,87.03,86.91,86.98,7382.477472587125,87.0,87.03,86.91,86.98,7382.4775
2011-09-23 14:45:00,86.97,87.03,86.68,86.76,9228.096840733906,86.97,87.03,86.68,86.76,9228.0968
2011-09-23 14:50:00,86.74,86.84,86.69,86.76,12593.638041472152,86.74,86.84,86.69,86.76,12593.638
2011-09-23 14:55:00,86.78,86.85,86.58,86.62,15307.784171099773,86.78,86.85,86.58,86.62,15307.7842
2011-09-23 15:00:00,86.65,86.89,86.64,86.75,16719.140158506136,86.65,86.89,86.64,86.75,16719.1402
2011-09-23 15:05:00,86.75,86.79,86.6,86.68,32786.88524590164,86.75,86.79,86.6,86.68,32786.8852
2011-09-23 15:10:00,86.68,86.85,86.61,86.78,17913.364455542287,86.68,86.85,86.61,86.78,17913.3645
2011-09-23 15:15:00,86.78,86.86,86.65,86.72,16502.008468135926,86.78,86.86,86.65,86.72,16502.0085
2011-09-23 15:20:00,86.65,86.75,86.57,86.64,28661.38312886766,86.65,86.75,86.57,86.64,28661.3831
2011-09-23 15:25:00,86.68,86.77,86.66,86.71,26272.93453479536,86.68,86.77,86.66,86.71,26272.9345
2011-09-23 15:30:00,86.71,86.74,86.59,86.62,29204.212354793184,86.71,86.74,86.59,86.62,29204.2124
2011-09-23 15:35:00,86.65,86.73,86.56,86.58,36043.860601454784,86.65,86.73,86.56,86.58,36043.8606
2011-09-23 15:40:00,86.61,86.61,86.33,86.38,50808.81554662903,86.61,86.61,86.33,86.38,50808.8155
2011-09-23 15:45:00,86.38,86.39,86.18,86.21,44511.99652589296,86.38,86.39,86.18,86.21,44511.9965
2011-09-23 15:50:00,86.22,86.5,86.15,86.45,50591.68385625882,86.22,86.5,86.15,86.45,50591.6839
2011-09-23 15:55:00,86.47,86.68,86.45,86.48,86092.71523178808,86.47,86.68,86.45,86.48,86092.7152
2011-09-26 09:30:00,87.23,87.45,86.65,87.36,31918.3584844208,87.23,87.45,86.65,87.36,31918.3585
2011-09-26 09:35:00,87.27,87.5,87.22,87.37,15307.784171099773,87.27,87.5,87.22,87.37,15307.7842
2011-09-26 09:40:00,87.3,87.4,87.17,87.4,17696.232765172077,87.3,87.4,87.17,87.4,17696.2328
2011-09-26 09:45:00,87.43,87.44,87.18,87.38,21061.773965910324,87.43,87.44,87.18,87.38,21061.774
2011-09-26 09:50:00,87.35,87.41,87.03,87.03,16502.008468135926,87.35,87.41,87.03,87.03,16502.0085
2011-09-26 09:55:00,86.99,86.99,86.74,86.81,8251.004234067963,86.99,86.99,86.74,86.81,8251.0042
2011-09-26 10:00:00,86.8,86.99,86.7,86.96,17587.666919986972,86.8,86.99,86.7,86.96,17587.6669
2011-09-26 10:05:00,86.96,87.05,86.58,86.63,23558.788405167736,86.96,87.05,86.58,86.63,23558.7884
2011-09-26 10:10:00,86.62,86.62,85.82,85.94,14656.389099989145,86.62,86.62,85.82,85.94,14656.3891
2011-09-26 10:15:00,85.94,85.94,85.75,85.85,9010.965150363696,85.94,85.94,85.75,85.85,9010.9652
2011-09-26 10:20:00,85.86,86.21,85.86,86.17,16067.745087395506,85.86,86.21,85.86,86.17,16067.7451
2011-09-26 10:25:00,86.2,86.46,86.17,86.46,15090.652480729565,86.2,86.46,86.17,86.46,15090.6525
2011-09-26 10:30:00,86.54,86.59,86.34,86.39,14982.086635544458,86.54,86.59,86.34,86.39,14982.0866
2011-09-26 10:35:00,86.41,86.46,86.16,86.31,8251.004234067963,86.41,86.46,86.16,86.31,8251.0042
2011-09-26 10:40:00,86.31,86.58,86.22,86.54,14439.257409618936,86.31,86.58,86.22,86.54,14439.2574
2011-09-26 10:45:00,86.56,86.72,86.44,86.45,9988.05775702964,86.56,86.72,86.44,86.45,9988.0578
2011-09-26 10:50:00,86.45,87.33,86.42,87.22,37889.47996960156,86.45,87.33,86.42,87.22,37889.48
2011-09-26 10:55:00,87.22,87.27,87.03,87.16,26707.197915535773,87.22,87.27,87.03,87.16,26707.1979
2011-09-26 11:00:00,87.15,87.39,87.12,87.38,5971.121485180763,87.15,87.39,87.12,87.38,5971.1215
2011-09-26 11:05:00,87.36,87.54,87.34,87.49,9228.096840733906,87.36,87.54,87.34,87.49,9228.0968
2011-09-26 11:10:00,87.49,87.62,87.37,87.6,16067.745087395506,87.49,87.62,87.37,87.6,16067.7451
2011-09-26 11:15:00,87.58,87.8,87.51,87.78,15307.784171099773,87.58,87.8,87.51,87.78,15307.7842
2011-09-26 11:20:00,87.8,87.8,87.62,87.72,10530.886982955162,87.8,87.8,87.62,87.72,10530.887
2011-09-26 11:25:00,87.7,87.75,87.5,87.58,29421.344045163394,87.7,87.75,87.5,87.58,29421.344
2011-09-26 11:30:00,87.58,87.62,87.27,87.62,14004.994028878516,87.58,87.62,87.27,87.62,14004.994
2011-09-26 11:35:00,87.58,87.87,87.49,87.87,15416.350016284878,87.58,87.87,87.49,87.87,15416.35
2011-09-26 11:40:00,87.88,88.51,87.88,88.5,33112.58278145696,87.88,88.51,87.88,88.5,33112.5828
2011-09-26 11:45:00,88.49,88.54,88.26,88.45,23233.09086961242,88.49,88.54,88.26,88.45,23233.0909
2011-09-26 11:50:00,88.46,88.58,88.1,88.2,39192.27011182282,88.46,88.58,88.1,88.2,39192.2701
2011-09-26 11:55:00,88.2,88.32,88.13,88.25,10530.886982955162,88.2,88.32,88.13,88.25,10530.887
2011-09-26 12:00:00,88.29,88.33,88.07,88.07,18021.930300727392,88.29,88.33,88.07,88.07,18021.9303
2011-09-26 12:05:00,88.11,88.3,88.07,88.25,8468.135924438173,88.11,88.3,88.07,88.25,8468.1359
2011-09-26 12:10:00,88.2,88.24,88.1,88.19,10856.584518510475,88.2,88.24,88.1,88.19,10856.5845
2011-09-26 12:15:00,88.2,88.35,88.1,88.34,26055.802844425143,88.2,88.35,88.1,88.34,26055.8028
2011-09-26 12:20:00,88.3,88.46,88.17,88.17,17261.969384431657,88.3,88.46,88.17,88.17,17261.9694
2011-09-26 12:25:00,88.17,88.27,88.08,88.2,11507.979589621104,88.17,88.27,88.08,88.2,11507.9796
2011-09-26 12:30:00,88.16,88.27,88.12,88.26,9553.79437628922,88.16,88.27,88.12,88.26,9553.7944
2011-09-26 12:35:00,88.23,88.23,88.03,88.06,9445.228531104114,88.23,88.23,88.03,88.06,9445.2285
2011-09-26 12:40:00,88.03,88.05,87.78,87.8,12376.506351101943,88.03,88.05,87.78,87.8,12376.5064
2011-09-26 12:45:00,87.73,87.77,87.62,87.64,9662.360221474324,87.73,87.77,87.62,87.64,9662.3602
2011-09-26 12:50:00,87.62,87.81,87.61,87.74,8251.004234067963,87.62,87.81,87.61,87.74,8251.0042
2011-09-26 12:55:00,87.74,87.82,87.62,87.82,8359.570079253068,87.74,87.82,87.62,87.82,8359.5701
2011-09-26 13:00:00,87.85,87.87,87.48,87.5,10313.755292584952,87.85,87.87,87.48,87.5,10313.7553
2011-09-26 13:05:00,87.48,87.66,87.41,87.66,6188.253175550972,87.48,87.66,87.41,87.66,6188.2532
2011-09-26 13:10:00,87.57,87.58,87.39,87.45,13570.730648138097,87.57,87.58,87.39,87.45,13570.7306
2011-09-26 13:15:00,87.49,87.61,87.45,87.61,11725.111279991315,87.49,87.61,87.45,87.61,11725.1113
2011-09-26 13:20:00,87.6,87.74,87.58,87.68,34523.938768863314,87.6,87.74,87.58,87.68,34523.9388
2011-09-26 13:25:00,87.66,87.66,87.5,87.58,8251.004234067963,87.66,87.66,87.5,87.58,8251.0042
2011-09-26 13:30:00,87.58,87.85,87.47,87.65,22690.261643686896,87.58,87.85,87.47,87.65,22690.2616
2011-09-26 13:35:00,87.64,87.65,87.27,87.46,20518.944739984803,87.64,87.65,87.27,87.46,20518.9447
2011-09-26 13:40:00,87.49,87.54,87.4,87.4,9119.5309955488,87.49,87.54,87.4,87.4,9119.531
2011-09-26 13:45:00,87.46,87.59,87.45,87.49,12593.638041472152,87.46,87.59,87.45,87.49,12593.638
2011-09-26 13:50:00,87.49,87.73,87.44,87.59,14222.125719248725,87.49,87.73,87.44,87.59,14222.1257
2011-09-26 13:55:00,87.63,87.92,87.62,87.82,44294.86483552275,87.63,87.92,87.62,87.82,44294.8648
2011-09-26 14:00:00,87.87,88.13,87.77,88.01,22581.69579850179,87.87,88.13,87.77,88.01,22581.6958
2011-09-26 14:05:00,88.0,88.04,87.72,87.77,43969.16729996744,88.0,88.04,87.72,87.77,43969.1673
2011-09-26 14:10:00,87.79,87.79,87.5,87.53,27141.4612962762,87.79,87.79,87.5,87.53,27141.4613
2011-09-26 14:15:00,87.52,87.85,87.52,87.73,38323.74335034198,87.52,87.85,87.52,87.73,38323.7434
2011-09-26 14:20:00,87.73,87.78,87.56,87.62,9228.096840733906,87.73,87.78,87.56,87.62,9228.0968
2011-09-26 14:25:00,87.68,87.81,87.62,87.71,12593.638041472152,87.68,87.81,87.62,87.71,12593.638
2011-09-26 14:30:00,87.69,87.95,87.68,87.9,35283.89968515905,87.69,87.95,87.68,87.9,35283.8997
2011-09-26 14:35:00,87.89,87.97,87.64,87.65,23015.95917924221,87.89,87.97,87.64,87.65,23015.9592
2011-09-26 14:40:00,87.68,87.85,87.62,87.62,15959.1792422104,87.68,87.85,87.62,87.62,15959.1792
2011-09-26 14:45:00,87.62,87.78,87.6,87.6,16610.57431332103,87.62,87.78,87.6,87.6,16610.5743
2011-09-26 14:50:00,87.64,87.67,87.4,87.52,44186.29899033765,87.64,87.67,87.4,87.52,44186.299
2011-09-26 14:55:00,87.57,87.86,87.57,87.86,58408.42470958637,87.57,87.86,87.57,87.86,58408.4247
2011-09-26 15:00:00,87.88,88.07,87.86,88.02,31701.22679405059,87.88,88.07,87.86,88.02,31701.2268
2011-09-26 15:05:00,87.99,88.06,87.91,87.97,36586.68982738031,87.99,88.06,87.91,87.97,36586.6898
2011-09-26 15:10:00,87.97,88.06,87.91,88.05,9228.096840733906,87.97,88.06,87.91,88.05,9228.0968
2011-09-26 15:15:00,88.06,88.09,87.86,87.92,55260.01519921833,88.06,88.09,87.86,87.92,55260.0152
2011-09-26 15:20:00,87.92,87.98,87.85,87.88,13136.467267397677,87.92,87.98,87.85,87.88,13136.4673
2011-09-26 15:25:00,87.92,88.0,87.85,87.94,16393.44262295082,87.92,88.0,87.85,87.94,16393.4426
2011-09-26 15:30:00,87.98,87.98,87.83,87.87,17913.364455542287,87.98,87.98,87.83,87.87,17913.3645
2011-09-26 15:35:00,87.84,88.08,87.8,88.06,30398.43665182933,87.84,88.08,87.8,88.06,30398.4367
2011-09-26 15:40:00,88.08,88.12,87.92,88.03,27250.02714146129,88.08,88.12,87.92,88.03,27250.0271
2011-09-26 15:45:00,88.07,88.18,88.01,88.08,27684.29052220172,88.07,88.18,88.01,88.08,27684.2905
2011-09-26 15:50:00,88.07,88.17,87.98,88.08,42992.07469330149,88.07,88.17,87.98,88.08,42992.0747
2011-09-26 15:55:00,88.07,88.24,88.06,88.15,75236.13071327761,88.07,88.24,88.06,88.15,75236.1307
2011-09-27 09:30:00,88.55,89.95,88.55,89.29,65682.33633698839,88.55,89.95,88.55,89.29,65682.3363
2011-09-27 09:35:00,89.36,89.71,89.1,89.61,37020.95320812073,89.36,89.71,89.1,89.61,37020.9532
2011-09-27 09:40:00,89.62,89.74,89.37,89.61,46140.484203669526,89.62,89.74,89.37,89.61,46140.4842
2011-09-27 09:45:00,89.72,89.82,89.54,89.75,23667.35425035284,89.72,89.82,89.54,89.75,23667.3543
2011-09-27 09:50:00,89.77,89.91,89.47,89.51,31592.660948865487,89.77,89.91,89.47,89.51,31592.6609
2011-09-27 09:55:00,89.59,89.86,89.59,89.7,26598.632070350668,89.59,89.86,89.59,89.7,26598.6321
2011-09-27 10:00:00,89.64,90.18,89.62,89.63,52003.03984366518,89.64,90.18,89.62,89.63,52003.0398
2011-09-27 10:05:00,89.68,89.68,89.22,89.37,16176.31093258061,89.68,89.68,89.22,89.37,16176.3109
2011-09-27 10:10:00,89.35,89.8,89.23,89.7,28444.25143849745,89.35,89.8,89.23,89.7,28444.2514
2011-09-27 10:15:00,89.72,89.95,89.61,89.94,19650.417978503963,89.72,89.95,89.61,89.94,19650.418
2011-09-27 10:20:00,89.99,90.25,89.95,90.19,25838.671154054937,89.99,90.25,89.95,90.19,25838.6712
2011-09-27 10:25:00,90.26,90.49,90.24,90.43,9662.360221474324,90.26,90.49,90.24,90.43,9662.3602
2011-09-27 10:30:00,90.45,90.52,90.3,90.5,11507.979589621104,90.45,90.52,90.3,90.5,11507.9796
2011-09-27 10:35:00,90.53,90.76,90.53,90.68,15959.1792422104,90.53,90.76,90.53,90.68,15959.1792
2011-09-27 10:40:00,90.67,90.95,90.65,90.77,21604.60319183585,90.67,90.95,90.65,90.77,21604.6032
2011-09-27 10:45:00,90.75,90.97,90.64,90.82,10530.886982955162,90.75,90.97,90.64,90.82,10530.887
2011-09-27 10:50:00,90.86,91.14,90.86,91.09,23884.48594072305,90.86,91.14,90.86,91.09,23884.4859
2011-09-27 10:55:00,91.1,91.43,91.08,91.43,24535.88101183368,91.1,91.43,91.08,91.43,24535.881
2011-09-27 11:00:00,91.41,91.5,91.33,91.36,28878.51481923787,91.41,91.5,91.33,91.36,28878.5148
2011-09-27 11:05:00,91.35,91.45,91.21,91.32,12485.072196287048,91.35,91.45,91.21,91.32,12485.0722
2011-09-27 11:10:00,91.3,91.36,90.94,91.12,11507.979589621104,91.3,91.36,90.94,91.12,11507.9796
2011-09-27 11:15:00,91.08,91.23,90.97,91.21,17913.364455542287,91.08,91.23,90.97,91.21,17913.3645
2011-09-27 11:20:00,91.23,91.29,91.05,91.2,16936.271848876346,91.23,91.29,91.05,91.2,16936.2718
2011-09-27 11:25:00,91.2,91.48,91.2,91.41,23884.48594072305,91.2,91.48,91.2,91.41,23884.4859
2011-09-27 11:30:00,91.42,91.47,91.06,91.06,19433.28628813376,91.42,91.47,91.06,91.06,19433.2863
2011-09-27 11:35:00,91.05,91.11,90.99,91.01,38215.17750515688,91.05,91.11,90.99,91.01,38215.1775
2011-09-27 11:40:00,91.03,91.05,90.91,91.01,10205.189447399847,91.03,91.05,90.91,91.01,10205.1894
2011-09-27 11:45:00,91.0,91.02,90.87,90.9,8033.872543697753,91.0,91.02,90.87,90.9,8033.8725
2011-09-27 11:50:00,90.98,91.05,90.86,91.03,19976.11551405928,90.98,91.05,90.86,91.03,19976.1155
2011-09-27 11:55:00,91.0,91.04,90.86,90.88,15959.1792422104,91.0,91.04,90.86,90.88,15959.1792
2011-09-27 12:00:00,90.89,90.97,90.82,90.94,4234.067962219086,90.89,90.97,90.82,90.94,4234.068
2011-09-27 12:05:00,90.89,90.98,90.81,90.98,5428.292259255239,90.89,90.98,90.81,90.98,5428.2923
2011-09-27 12:10:00,90.95,91.03,90.92,91.01,17261.969384431657,90.95,91.03,90.92,91.01,17261.9694
2011-09-27 12:15:00,91.01,91.01,90.62,90.62,15524.915861469985,91.01,91.01,90.62,90.62,15524.9159
2011-09-27 12:20:00,90.56,90.65,90.5,90.53,5319.726414070134,90.56,90.65,90.5,90.53,5319.7264
2011-09-27 12:25:00,90.53,90.55,90.27,90.39,18456.19368146781,90.53,90.55,90.27,90.39,18456.1937
2011-09-27 12:30:00,90.39,90.48,90.05,90.16,28118.55390294213,90.39,90.48,90.05,90.16,28118.5539
2011-09-27 12:35:00,90.15,90.47,90.15,90.15,24753.012702203887,90.15,90.47,90.15,90.15,24753.0127
2011-09-27 12:40:00,90.14,90.19,90.06,90.06,6079.687330365867,90.14,90.19,90.06,90.06,6079.6873
2011-09-27 12:45:00,90.07,90.09,89.97,90.01,3691.2387362935615,90.07,90.09,89.97,90.01,3691.2387
2011-09-27 12:50:00,90.01,90.08,89.98,90.06,5428.292259255239,90.01,90.08,89.98,90.06,5428.2923
2011-09-27 12:55:00,90.06,90.18,90.04,90.14,6296.819020736077,90.06,90.18,90.04,90.14,6296.819
2011-09-27 13:00:00,90.14,90.31,90.07,90.29,8251.004234067963,90.14,90.31,90.07,90.29,8251.0042
2011-09-27 13:05:00,90.35,90.51,90.32,90.49,7708.175008142439,90.35,90.51,90.32,90.49,7708.175
2011-09-27 13:10:00,90.52,90.55,90.45,90.45,5971.121485180763,90.52,90.55,90.45,90.45,5971.1215
2011-09-27 13:15:00,90.46,90.46,90.29,90.43,6405.384865921182,90.46,90.46,90.29,90.43,6405.3849
2011-09-27 13:20:00,90.42,90.53,90.38,90.47,7382.477472587125,90.42,90.53,90.38,90.47,7382.4775
2011-09-27 13:25:00,90.51,90.68,90.46,90.46,11073.716208880687,90.51,90.68,90.46,90.46,11073.7162
2011-09-27 13:30:00,90.43,90.44,90.09,90.13,14004.994028878516,90.43,90.44,90.09,90.13,14004.994
2011-09-27 13:35:00,90.13,90.42,90.08,90.34,7708.175008142439,90.13,90.42,90.08,90.34,7708.175
2011-09-27 13:40:00,90.4,90.43,90.34,90.39,9010.965150363696,90.4,90.43,90.34,90.39,9010.9652
2011-09-27 13:45:00,90.35,90.55,90.35,90.48,6948.214091846705,90.35,90.55,90.35,90.48,6948.2141
2011-09-27 13:50:00,90.5,90.78,90.49,90.69,16610.57431332103,90.5,90.78,90.49,90.69,16610.5743
2011-09-27 13:55:00,90.68,90.78,90.68,90.72,5971.121485180763,90.68,90.78,90.68,90.72,5971.1215
2011-09-27 14:00:00,90.71,90.78,90.66,90.67,12702.203886657258,90.71,90.78,90.66,90.67,12702.2039
2011-09-27 14:05:00,90.68,90.78,90.66,90.66,9553.79437628922,90.68,90.78,90.66,90.66,9553.7944
2011-09-27 14:10:00,90.68,90.78,90.59,90.72,11399.413744436,90.68,90.78,90.59,90.72,11399.4137
2011-09-27 14:15:00,90.68,90.74,90.58,90.66,18781.891217023127,90.68,90.74,90.58,90.66,18781.8912
2011-09-27 14:20:00,90.65,90.65,90.32,90.33,14222.125719248725,90.65,90.65,90.32,90.33,14222.1257
2011-09-27 14:25:00,90.34,90.41,90.31,90.34,10748.018673325372,90.34,90.41,90.31,90.34,10748.0187
2011-09-27 14:30:00,90.35,90.57,90.34,90.48,8576.701769623276,90.35,90.57,90.34,90.48,8576.7018
2011-09-27 14:35:00,90.53,90.58,90.38,90.39,8576.701769623276,90.53,90.58,90.38,90.39,8576.7018
2011-09-27 14:40:00,90.42,90.57,90.42,90.49,5753.989794810553,90.42,90.57,90.42,90.49,5753.9898
2011-09-27 14:45:00,90.5,90.53,90.42,90.49,9770.92606665943,90.5,90.53,90.42,90.49,9770.9261
2011-09-27 14:50:00,90.46,90.66,90.46,90.6,10205.189447399847,90.46,90.66,90.46,90.6,10205.1894
2011-09-27 14:55:00,90.62,90.65,90.4,90.54,9228.096840733906,90.62,90.65,90.4,90.54,9228.0968
2011-09-27 15:00:00,90.58,90.58,90.35,90.35,9553.79437628922,90.58,90.58,90.35,90.35,9553.7944
2011-09-27 15:05:00,90.34,90.35,90.13,90.24,19758.98382368907,90.34,90.35,90.13,90.24,19758.9838
2011-09-27 15:10:00,90.26,90.27,89.76,89.84,32461.187710346327,90.26,90.27,89.76,89.84,32461.1877
2011-09-27 15:15:00,89.84,89.94,89.7,89.76,40603.62609922919,89.84,89.94,89.7,89.76,40603.6261
2011-09-27 15:20:00,89.76,89.76,89.26,89.3,47768.9718814461,89.76,89.76,89.26,89.3,47768.9719
2011-09-27 15:25:00,89.28,89.34,89.14,89.23,36478.1239821952,89.28,89.34,89.14,89.23,36478.124
2011-09-27 15:30:00,89.22,89.41,89.08,89.15,41472.15286071002,89.22,89.41,89.08,89.15,41472.1529
2011-09-27 15:35:00,89.13,89.36,89.02,89.08,34306.807078493104,89.13,89.36,89.02,89.08,34306.8071
2011-09-27 15:40:00,89.09,89.14,88.81,88.92,52871.56660514602,89.09,89.14,88.81,88.92,52871.5666
2011-09-27 15:45:00,88.93,88.98,88.67,88.78,42666.377157746174,88.93,88.98,88.67,88.78,42666.3772
2011-09-27 15:50:00,88.76,88.95,88.66,88.67,51025.94723699924,88.76,88.95,88.66,88.67,51025.9472
2011-09-27 15:55:00,88.65,89.17,88.65,89.04,89349.69058734123,88.65,89.17,88.65,89.04,89349.6906
2011-09-28 09:30:00,89.14,89.64,88.98,89.02,23124.52502442732,89.14,89.64,88.98,89.02,23124.525
2011-09-28 09:35:00,89.03,89.89,89.0,89.72,69156.44338291173,89.03,89.89,89.0,89.72,69156.4434
2011-09-28 09:40:00,89.7,90.42,89.58,90.41,12919.335577027468,89.7,90.42,89.58,90.41,12919.3356
2011-09-28 09:45:00,90.45,90.61,90.19,90.53,11182.282054065792,90.45,90.61,90.19,90.53,11182.2821
2011-09-28 09:50:00,90.53,90.88,90.49,90.82,15307.784171099773,90.53,90.88,90.49,90.82,15307.7842
2011-09-28 09:55:00,90.82,90.86,90.56,90.61,10205.189447399847,90.82,90.86,90.56,90.61,10205.1894
2011-09-28 10:00:00,90.63,90.66,90.46,90.62,8685.267614808381,90.63,90.66,90.46,90.62,8685.2676
2011-09-28 10:05:00,90.6,90.86,90.36,90.75,37889.47996960156,90.6,90.86,90.36,90.75,37889.48
2011-09-28 10:10:00,90.65,90.74,90.4,90.59,19867.549668874173,90.65,90.74,90.4,90.59,19867.5497
2011-09-28 10:15:00,90.56,90.67,89.83,89.89,27684.29052220172,90.56,90.67,89.83,89.89,27684.2905
2011-09-28 10:20:00,89.89,90.05,89.61,89.66,18239.0619910976,89.89,90.05,89.61,89.66,18239.062
2011-09-28 10:25:00,89.7,90.27,89.64,90.19,36260.992291824994,89.7,90.27,89.64,90.19,36260.9923
2011-09-28 10:30:00,90.32,90.49,89.98,90.16,25621.539463684727,90.32,90.49,89.98,90.16,25621.5395
2011-09-28 10:35:00,90.16,90.45,90.05,90.14,7599.609162957334,90.16,90.45,90.05,90.14,7599.6092
2011-09-28 10:40:00,90.07,90.2,90.0,90.02,5428.292259255239,90.07,90.2,90.0,90.02,5428.2923
2011-09-28 10:45:00,90.07,90.11,89.87,90.1,8359.570079253068,90.07,90.11,89.87,90.1,8359.5701
2011-09-28 10:50:00,90.06,90.26,90.02,90.26,4451.199652589296,90.06,90.26,90.02,90.26,4451.1997
2011-09-28 10:55:00,90.15,90.34,90.15,90.26,7708.175008142439,90.15,90.34,90.15,90.26,7708.175
2011-09-28 11:00:00,90.2,90.33,89.96,90.07,5645.423949625448,90.2,90.33,89.96,90.07,5645.4239
2011-09-28 11:05:00,90.08,90.09,89.89,90.07,6513.950711106286,90.08,90.09,89.89,90.07,6513.9507
2011-09-28 11:10:00,90.07,90.32,89.91,90.13,13570.730648138097,90.07,90.32,89.91,90.13,13570.7306
2011-09-28 11:15:00,90.13,90.21,89.76,89.83,11399.413744436,90.13,90.21,89.76,89.83,11399.4137
2011-09-28 11:20:00,89.8,89.82,89.68,89.72,6948.214091846705,89.8,89.82,89.68,89.72,6948.2141
2011-09-28 11:25:00,89.78,89.78,89.51,89.6,10422.321137770055,89.78,89.78,89.51,89.6,10422.3211
2011-09-28 11:30:00,89.6,89.71,89.46,89.67,7056.77993703181,89.6,89.71,89.46,89.67,7056.7799
2011-09-28 11:35:00,89.55,89.91,89.55,89.87,11833.67712517642,89.55,89.91,89.55,89.87,11833.6771
2011-09-28 11:40:00,89.78,89.85,89.55,89.71,9228.096840733906,89.78,89.85,89.55,89.71,9228.0968
2011-09-28 11:45:00,89.83,90.03,89.8,89.95,10856.584518510475,89.83,90.03,89.8,89.95,10856.5845
2011-09-28 11:50:00,89.92,90.3,89.91,90.3,32244.05601997612,89.92,90.3,89.91,90.3,32244.056
2011-09-28 11:55:00,90.3,90.35,90.18,90.18,5971.121485180763,90.3,90.35,90.18,90.18,5971.1215
2011-09-28 12:00:00,90.25,90.39,90.18,90.2,11507.979589621104,90.25,90.39,90.18,90.2,11507.9796
2011-09-28 12:05:00,90.25,90.25,89.95,89.98,9988.05775702964,90.25,90.25,89.95,89.98,9988.0578
2011-09-28 12:10:00,90.05,90.1,89.99,90.04,4668.3313429595055,90.05,90.1,89.99,90.04,4668.3313
2011-09-28 12:15:00,90.03,90.03,89.76,89.78,3365.541200738248,90.03,90.03,89.76,89.78,3365.5412
2011-09-28 12:20:00,89.77,90.12,89.77,89.95,7816.740853327544,89.77,90.12,89.77,89.95,7816.7409
2011-09-28 12:25:00,89.94,90.24,89.94,90.18,3474.1070459233524,89.94,90.24,89.94,90.18,3474.107
2011-09-28 12:30:00,90.18,90.18,89.77,89.88,5971.121485180763,90.18,90.18,89.77,89.88,5971.1215
2011-09-28 12:35:00,89.94,90.04,89.82,90.03,5319.726414070134,89.94,90.04,89.82,90.03,5319.7264
2011-09-28 12:40:00,89.97,89.97,89.8,89.92,4342.633807404191,89.97,89.97,89.8,89.92,4342.6338
2011-09-28 12:45:00,89.92,89.96,89.84,89.9,2497.01443925741,89.92,89.96,89.84,89.9,2497.0144
2011-09-28 12:50:00,89.91,89.97,89.84,89.91,3256.975355553143,89.91,89.97,89.84,89.91,3256.9754
2011-09-28 12:55:00,89.87,89.99,89.81,89.93,8685.267614808381,89.87,89.99,89.81,89.93,8685.2676
2011-09-28 13:00:00,89.89,89.89,89.68,89.72,2279.8827488872003,89.89,89.89,89.68,89.72,2279.8827
2011-09-28 13:05:00,89.72,89.87,89.69,89.72,5645.423949625448,89.72,89.87,89.69,89.72,5645.4239
2011-09-28 13:10:00,89.66,89.67,89.31,89.31,12919.335577027468,89.66,89.67,89.31,89.31,12919.3356
2011-09-28 13:15:00,89.34,89.36,89.24,89.25,5319.726414070134,89.34,89.36,89.24,89.25,5319.7264
2011-09-28 13:20:00,89.3,89.31,89.2,89.3,3365.541200738248,89.3,89.31,89.2,89.3,3365.5412
2011-09-28 13:25:00,89.3,89.3,88.99,89.13,7165.345782216915,89.3,89.3,88.99,89.13,7165.3458
2011-09-28 13:30:00,89.08,89.15,88.98,89.04,11725.111279991315,89.08,89.15,88.98,89.04,11725.1113
2011-09-28 13:35:00,89.12,89.26,89.12,89.24,6622.516556291391,89.12,89.26,89.12,89.24,6622.5166
2011-09-28 13:40:00,89.19,89.29,89.11,89.17,6079.687330365867,89.19,89.29,89.11,89.17,6079.6873
2011-09-28 13:45:00,89.24,89.24,89.01,89.02,2497.01443925741,89.24,89.24,89.01,89.02,2497.0144
2011-09-28 13:50:00,89.07,89.08,88.72,88.76,14873.520790359353,89.07,89.08,88.72,88.76,14873.5208
2011-09-28 13:55:00,88.76,88.76,88.46,88.56,27250.02714146129,88.76,88.76,88.46,88.56,27250.0271
2011-09-28 14:00:00,88.52,88.57,88.47,88.55,13136.467267397677,88.52,88.57,88.47,88.55,13136.4673
2011-09-28 14:05:00,88.59,88.86,88.57,88.81,10748.018673325372,88.59,88.86,88.57,88.81,10748.0187
2011-09-28 14:10:00,88.77,88.77,88.62,88.69,3691.2387362935615,88.77,88.77,88.62,88.69,3691.2387
2011-09-28 14:15:00,88.74,88.94,88.71,88.8,4668.3313429595055,88.74,88.94,88.71,88.8,4668.3313
2011-09-28 14:20:00,88.8,88.89,88.72,88.88,6405.384865921182,88.8,88.89,88.72,88.88,6405.3849
2011-09-28 14:25:00,88.88,88.91,88.79,88.8,2822.711974812724,88.88,88.91,88.79,88.8,2822.712
2011-09-28 14:30:00,88.78,88.95,88.72,88.95,4994.02887851482,88.78,88.95,88.72,88.95,4994.0289
2011-09-28 14:35:00,88.92,89.0,88.71,88.87,7491.043317772229,88.92,89.0,88.71,88.87,7491.0433
2011-09-28 14:40:00,88.89,88.98,88.89,88.94,5319.726414070134,88.89,88.98,88.89,88.94,5319.7264
2011-09-28 14:45:00,88.92,88.96,88.65,88.7,10096.623602214744,88.92,88.96,88.65,88.7,10096.6236
2011-09-28 14:50:00,88.7,88.78,88.59,88.61,6188.253175550972,88.7,88.78,88.59,88.61,6188.2532
2011-09-28 14:55:00,88.61,88.78,88.58,88.77,5536.858104440344,88.61,88.78,88.58,88.77,5536.8581
2011-09-28 15:00:00,88.69,88.92,88.67,88.83,11942.242970361523,88.69,88.92,88.67,88.83,11942.243
2011-09-28 15:05:00,88.83,88.87,88.69,88.71,8468.135924438173,88.83,88.87,88.69,88.71,8468.1359
2011-09-28 15:10:00,88.66,88.91,88.66,88.8,12810.769731842363,88.66,88.91,88.66,88.8,12810.7697
2011-09-28 15:15:00,88.85,88.86,88.55,88.63,9228.096840733906,88.85,88.86,88.55,88.63,9228.0968
2011-09-28 15:20:00,88.62,88.69,88.48,88.65,11399.413744436,88.62,88.69,88.48,88.65,11399.4137
2011-09-28 15:25:00,88.63,88.71,88.51,88.55,14982.086635544458,88.63,88.71,88.51,88.55,14982.0866
2011-09-28 15:30:00,88.54,88.55,88.39,88.42,19324.72044294865,88.54,88.55,88.39,88.42,19324.7204
2011-09-28 15:35:00,88.42,88.43,88.02,88.06,14873.520790359353,88.42,88.43,88.02,88.06,14873.5208
2011-09-28 15:40:00,88.02,88.15,87.97,87.97,18021.930300727392,88.02,88.15,87.97,87.97,18021.9303
2011-09-28 15:45:00,87.94,87.95,87.53,87.67,24318.749321463467,87.94,87.95,87.53,87.67,24318.7493
2011-09-28 15:50:00,87.67,87.79,87.52,87.52,54717.185973292806,87.67,87.79,87.52,87.52,54717.186
2011-09-28 15:55:00,87.55,87.73,87.5,87.54,75236.13071327761,87.55,87.73,87.5,87.54,75236.1307
2011-09-29 09:30:00,88.72,89.18,87.97,88.41,22581.69579850179,88.72,89.18,87.97,88.41,22581.6958
2011-09-29 09:35:00,88.54,89.47,88.51,89.29,35718.16306589947,88.54,89.47,88.51,89.29,35718.1631
2011-09-29 09:40:00,89.24,89.24,88.68,88.96,30289.87080664423,89.24,89.24,88.68,88.96,30289.8708
2011-09-29 09:45:00,88.96,89.48,88.86,89.43,38975.13842145261,88.96,89.48,88.86,89.43,38975.1384
2011-09-29 09:50:00,89.37,89.45,89.26,89.33,24753.012702203887,89.37,89.45,89.26,89.33,24753.0127
2011-09-29 09:55:00,89.37,89.41,89.24,89.31,20627.510585169905,89.37,89.41,89.24,89.31,20627.5106
2011-09-29 10:00:00,89.37,89.42,88.67,88.75,27467.158831831508,89.37,89.42,88.67,88.75,27467.1588
2011-09-29 10:05:00,88.72,88.79,88.42,88.53,47226.142655520576,88.72,88.79,88.42,88.53,47226.1427
2011-09-29 10:10:00,88.51,88.66,88.43,88.44,45163.39159700358,88.51,88.66,88.43,88.44,45163.3916
2011-09-29 10:15:00,88.45,88.48,88.08,88.2,40060.79687330366,88.45,88.48,88.08,88.2,40060.7969
2011-09-29 10:20:00,88.2,88.23,87.65,87.72,44946.25990663337,88.2,88.23,87.65,87.72,44946.2599
2011-09-29 10:25:00,87.7,87.96,87.69,87.93,26598.632070350668,87.7,87.96,87.69,87.93,26598.6321
2011-09-29 10:30:00,87.92,87.95,87.76,87.89,27032.895451091088,87.92,87.95,87.76,87.89,27032.8955
2011-09-29 10:35:00,87.88,88.43,87.85,88.38,36260.992291824994,87.88,88.43,87.85,88.38,36260.9923
2011-09-29 10:40:00,88.32,88.39,88.2,88.21,13679.296493323202,88.32,88.39,88.2,88.21,13679.2965
2011-09-29 10:45:00,88.18,88.18,87.77,87.77,25621.539463684727,88.18,88.18,87.77,87.77,25621.5395
2011-09-29 10:50:00,87.76,87.79,87.17,87.17,28769.948974052764,87.76,87.79,87.17,87.17,28769.949
2011-09-29 10:55:00,87.15,87.34,87.15,87.16,22581.69579850179,87.15,87.34,87.15,87.16,22581.6958
2011-09-29 11:00:00,87.15,87.5,87.15,87.45,24535.88101183368,87.15,87.5,87.15,87.45,24535.881
2011-09-29 11:05:00,87.43,87.7,87.41,87.7,7708.175008142439,87.43,87.7,87.41,87.7,7708.175
2011-09-29 11:10:00,87.63,87.67,87.42,87.67,6731.082401476496,87.63,87.67,87.42,87.67,6731.0824
2011-09-29 11:15:00,87.69,87.75,87.56,87.57,5862.555639995658,87.69,87.75,87.56,87.57,5862.5556
2011-09-29 11:20:00,87.57,87.63,87.39,87.47,8468.135924438173,87.57,87.63,87.39,87.47,8468.1359
2011-09-29 11:25:00,87.5,87.73,87.46,87.7,6296.819020736077,87.5,87.73,87.46,87.7,6296.819
2011-09-29 11:30:00,87.65,87.91,87.58,87.9,12810.769731842363,87.65,87.91,87.58,87.9,12810.7697
2011-09-29 11:35:00,87.87,87.99,87.78,87.78,9336.662685919013,87.87,87.99,87.78,87.78,9336.6627
2011-09-29 11:40:00,87.78,87.87,87.78,87.82,8793.833459993486,87.78,87.87,87.78,87.82,8793.8335
2011-09-29 11:45:00,87.83,87.91,87.8,87.86,8576.701769623276,87.83,87.91,87.8,87.86,8576.7018
2011-09-29 11:50:00,87.85,87.88,87.78,87.8,7382.477472587125,87.85,87.88,87.78,87.8,7382.4775
2011-09-29 11:55:00,87.82,87.88,87.73,87.73,11290.847899250895,87.82,87.88,87.73,87.73,11290.8479
2011-09-29 12:00:00,87.73,87.82,87.62,87.65,9010.965150363696,87.73,87.82,87.62,87.65,9010.9652
2011-09-29 12:05:00,87.65,87.67,87.51,87.51,8251.004234067963,87.65,87.67,87.51,87.51,8251.0042
2011-09-29 12:10:00,87.52,87.61,87.48,87.5,8142.438388882858,87.52,87.61,87.48,87.5,8142.4384
2011-09-29 12:15:00,87.48,87.55,87.35,87.4,14113.55987406362,87.48,87.55,87.35,87.4,14113.5599
2011-09-29 12:20:00,87.38,87.5,87.35,87.37,9770.92606665943,87.38,87.5,87.35,87.37,9770.9261
2011-09-29 12:25:00,87.39,87.51,87.36,87.36,9228.096840733906,87.39,87.51,87.36,87.36,9228.0968
2011-09-29 12:30:00,87.38,87.43,87.15,87.15,7599.609162957334,87.38,87.43,87.15,87.15,7599.6092
2011-09-29 12:35:00,87.22,87.3,87.15,87.18,16067.745087395506,87.22,87.3,87.15,87.18,16067.7451
2011-09-29 12:40:00,87.23,87.27,87.15,87.17,11182.282054065792,87.23,87.27,87.15,87.17,11182.2821
2011-09-29 12:45:00,87.22,87.39,87.18,87.32,12810.769731842363,87.22,87.39,87.18,87.32,12810.7697
2011-09-29 12:50:00,87.39,87.5,87.32,87.38,6731.082401476496,87.39,87.5,87.32,87.38,6731.0824
2011-09-29 12:55:00,87.39,87.46,87.21,87.32,6513.950711106286,87.39,87.46,87.21,87.32,6513.9507
2011-09-29 13:00:00,87.28,87.38,87.21,87.38,7925.306698512648,87.28,87.38,87.21,87.38,7925.3067
2011-09-29 13:05:00,87.38,87.46,87.27,87.32,9770.92606665943,87.38,87.46,87.27,87.32,9770.9261
2011-09-29 13:10:00,87.33,87.42,87.33,87.34,6622.516556291391,87.33,87.42,87.33,87.34,6622.5166
2011-09-29 13:15:00,87.29,87.41,87.2,87.2,14764.95494517425,87.29,87.41,87.2,87.2,14764.9549
2011-09-29 13:20:00,87.15,87.27,87.1,87.23,6296.819020736077,87.15,87.27,87.1,87.23,6296.819
2011-09-29 13:25:00,87.17,87.27,86.8,86.8,9662.360221474324,87.17,87.27,86.8,86.8,9662.3602
2011-09-29 13:30:00,86.85,86.95,86.31,86.32,16393.44262295082,86.85,86.95,86.31,86.32,16393.4426
2011-09-29 13:35:00,86.4,86.47,85.86,85.86,14656.389099989145,86.4,86.47,85.86,85.86,14656.3891
2011-09-29 13:40:00,85.9,85.99,85.68,85.7,23558.788405167736,85.9,85.99,85.68,85.7,23558.7884
2011-09-29 13:45:00,85.66,85.83,85.62,85.76,14873.520790359353,85.66,85.83,85.62,85.76,14873.5208
2011-09-29 13:50:00,85.82,85.86,85.7,85.79,6513.950711106286,85.82,85.86,85.7,85.79,6513.9507
2011-09-29 13:55:00,85.8,85.98,85.65,85.86,13679.296493323202,85.8,85.98,85.65,85.86,13679.2965
2011-09-29 14:00:00,85.86,85.95,85.56,85.62,11399.413744436,85.86,85.95,85.56,85.62,11399.4137
2011-09-29 14:05:00,85.56,85.57,84.97,85.1,42340.67962219086,85.56,85.57,84.97,85.1,42340.6796
2011-09-29 14:10:00,85.08,85.08,84.82,84.9,25512.97361849962,85.08,85.08,84.82,84.9,25512.9736
2011-09-29 14:15:00,84.93,84.93,84.59,84.64,44729.12821626317,84.93,84.93,84.59,84.64,44729.1282
2011-09-29 14:20:00,84.68,84.8,84.64,84.71,18239.0619910976,84.68,84.8,84.64,84.71,18239.062
2011-09-29 14:25:00,84.75,85.03,84.7,85.0,44946.25990663337,84.75,85.03,84.7,85.0,44946.2599
2011-09-29 14:30:00,85.01,85.36,84.99,85.33,27032.895451091088,85.01,85.36,84.99,85.33,27032.8955
2011-09-29 14:35:00,85.37,85.68,85.37,85.63,16610.57431332103,85.37,85.68,85.37,85.63,16610.5743
2011-09-29 14:40:00,85.61,85.71,85.43,85.43,14004.994028878516,85.61,85.71,85.43,85.43,14004.994
2011-09-29 14:45:00,85.34,85.5,84.99,85.05,12159.374660731732,85.34,85.5,84.99,85.05,12159.3747
2011-09-29 14:50:00,85.0,85.21,84.96,85.11,14004.994028878516,85.0,85.21,84.96,85.11,14004.994
2011-09-29 14:55:00,85.15,85.46,85.11,85.33,14873.520790359353,85.15,85.46,85.11,85.33,14873.5208
2011-09-29 15:00:00,85.37,85.45,85.07,85.07,20084.681359244383,85.37,85.45,85.07,85.07,20084.6814
2011-09-29 15:05:00,85.08,85.4,85.06,85.31,19976.11551405928,85.08,85.4,85.06,85.31,19976.1155
2011-09-29 15:10:00,85.39,85.56,85.37,85.39,11616.54543480621,85.39,85.56,85.37,85.39,11616.5454
2011-09-29 15:15:00,85.38,85.61,85.2,85.24,11942.242970361523,85.38,85.61,85.2,85.24,11942.243
2011-09-29 15:20:00,85.24,85.6,85.2,85.47,14656.389099989145,85.24,85.6,85.2,85.47,14656.3891
2011-09-29 15:25:00,85.51,85.79,85.51,85.71,15524.915861469985,85.51,85.79,85.51,85.71,15524.9159
2011-09-29 15:30:00,85.7,86.21,85.66,86.03,25621.539463684727,85.7,86.21,85.66,86.03,25621.5395
2011-09-29 15:35:00,86.03,86.51,86.0,86.49,30724.13418738465,86.03,86.51,86.0,86.49,30724.1342
2011-09-29 15:40:00,86.46,86.54,86.3,86.5,50483.11801107372,86.46,86.54,86.3,86.5,50483.118
2011-09-29 15:45:00,86.51,86.78,86.46,86.55,51243.07892736945,86.51,86.78,86.46,86.55,51243.0789
2011-09-29 15:50:00,86.51,86.8,86.51,86.68,77190.31592660949,86.51,86.8,86.51,86.68,77190.3159
2011-09-29 15:55:00,86.72,87.01,86.71,86.91,107914.45011399414,86.72,87.01,86.71,86.91,107914.4501
2011-09-30 09:30:00,86.3,86.66,84.85,86.66,32026.924329605907,86.3,86.66,84.85,86.66,32026.9243
2011-09-30 09:35:00,86.68,86.68,85.96,86.16,26272.93453479536,86.68,86.68,85.96,86.16,26272.9345
2011-09-30 09:40:00,86.18,86.93,85.87,86.91,18239.0619910976,86.18,86.93,85.87,86.91,18239.062
2011-09-30 09:45:00,86.85,86.92,85.98,86.1,8468.135924438173,86.85,86.92,85.98,86.1,8468.1359
2011-09-30 09:50:00,86.12,86.51,86.03,86.51,11182.282054065792,86.12,86.51,86.03,86.51,11182.2821
2011-09-30 09:55:00,86.5,86.64,86.38,86.38,24427.31516664857,86.5,86.64,86.38,86.38,24427.3152
2011-09-30 10:00:00,86.35,86.56,86.14,86.42,8902.399305178591,86.35,86.56,86.14,86.42,8902.3993
2011-09-30 10:05:00,86.44,86.98,86.44,86.8,6296.819020736077,86.44,86.98,86.44,86.8,6296.819
2011-09-30 10:10:00,86.71,86.71,86.56,86.56,3256.975355553143,86.71,86.71,86.56,86.56,3256.9754
2011-09-30 10:15:00,86.59,86.82,86.56,86.61,5971.121485180763,86.59,86.82,86.56,86.61,5971.1215
2011-09-30 10:20:00,86.7,86.96,86.52,86.9,12702.203886657258,86.7,86.96,86.52,86.9,12702.2039
2011-09-30 10:25:00,86.77,86.8,86.48,86.54,6296.819020736077,86.77,86.8,86.48,86.54,6296.819
2011-09-30 10:30:00,86.54,86.54,86.26,86.27,11399.413744436,86.54,86.54,86.26,86.27,11399.4137
2011-09-30 10:35:00,86.31,86.33,85.93,85.95,19107.58875257844,86.31,86.33,85.93,85.95,19107.5888
2011-09-30 10:40:00,85.9,85.98,85.87,85.89,8251.004234067963,85.9,85.98,85.87,85.89,8251.0042
2011-09-30 10:45:00,85.87,85.96,85.74,85.77,6622.516556291391,85.87,85.96,85.74,85.77,6622.5166
2011-09-30 10:50:00,85.8,86.08,85.75,85.87,19107.58875257844,85.8,86.08,85.75,85.87,19107.5888
2011-09-30 10:55:00,85.86,86.12,85.86,85.97,9988.05775702964,85.86,86.12,85.86,85.97,9988.0578
2011-09-30 11:00:00,85.98,86.15,85.98,86.06,10205.189447399847,85.98,86.15,85.98,86.06,10205.1894
2011-09-30 11:05:00,86.0,86.12,85.95,86.12,6731.082401476496,86.0,86.12,85.95,86.12,6731.0824
2011-09-30 11:10:00,86.12,86.16,86.06,86.09,31158.39756812507,86.12,86.16,86.06,86.09,31158.3976
2011-09-30 11:15:00,86.12,86.14,85.96,86.01,6731.082401476496,86.12,86.14,85.96,86.01,6731.0824
2011-09-30 11:20:00,85.98,86.17,85.93,86.0,30724.13418738465,85.98,86.17,85.93,86.0,30724.1342
2011-09-30 11:25:00,86.07,86.08,85.88,85.92,5971.121485180763,86.07,86.08,85.88,85.92,5971.1215
2011-09-30 11:30:00,85.92,86.14,85.9,86.12,9662.360221474324,85.92,86.14,85.9,86.12,9662.3602
2011-09-30 11:35:00,86.11,86.18,86.06,86.14,11507.979589621104,86.11,86.18,86.06,86.14,11507.9796
2011-09-30 11:40:00,86.18,86.41,86.08,86.37,4451.199652589296,86.18,86.41,86.08,86.37,4451.1997
2011-09-30 11:45:00,86.31,86.31,86.17,86.23,4885.463033329715,86.31,86.31,86.17,86.23,4885.463
2011-09-30 11:50:00,86.26,86.31,86.08,86.16,7708.175008142439,86.26,86.31,86.08,86.16,7708.175
2011-09-30 11:55:00,86.1,86.19,86.02,86.17,3039.8436651829334,86.1,86.19,86.02,86.17,3039.8437
2011-09-30 12:00:00,86.17,86.33,86.16,86.24,8033.872543697753,86.17,86.33,86.16,86.24,8033.8725
2011-09-30 12:05:00,86.31,86.31,86.06,86.11,6079.687330365867,86.31,86.31,86.06,86.11,6079.6873
2011-09-30 12:10:00,86.07,86.11,85.98,86.1,11507.979589621104,86.07,86.11,85.98,86.1,11507.9796
2011-09-30 12:15:00,86.11,86.16,85.98,86.16,4668.3313429595055,86.11,86.16,85.98,86.16,4668.3313
2011-09-30 12:20:00,86.16,86.21,86.01,86.08,3039.8436651829334,86.16,86.21,86.01,86.08,3039.8437
2011-09-30 12:25:00,86.1,86.18,86.06,86.1,6513.950711106286,86.1,86.18,86.06,86.1,6513.9507
2011-09-30 12:30:00,86.11,86.19,86.06,86.13,5645.423949625448,86.11,86.19,86.06,86.13,5645.4239
2011-09-30 12:35:00,86.1,86.23,85.98,86.18,16176.31093258061,86.1,86.23,85.98,86.18,16176.3109
2011-09-30 12:40:00,86.19,86.24,86.03,86.1,8033.872543697753,86.19,86.24,86.03,86.1,8033.8725
2011-09-30 12:45:00,86.1,86.21,85.99,85.99,7491.043317772229,86.1,86.21,85.99,85.99,7491.0433
2011-09-30 12:50:00,85.98,86.04,85.78,85.78,10096.623602214744,85.98,86.04,85.78,85.78,10096.6236
2011-09-30 12:55:00,85.8,85.83,85.7,85.72,7273.91162740202,85.8,85.83,85.7,85.72,7273.9116
2011-09-30 13:00:00,85.71,85.75,85.48,85.58,10965.150363695582,85.71,85.75,85.48,85.58,10965.1504
2011-09-30 13:05:00,85.58,85.66,85.58,85.63,8468.135924438173,85.58,85.66,85.58,85.63,8468.1359
2011-09-30 13:10:00,85.62,85.75,85.59,85.73,29204.212354793184,85.62,85.75,85.59,85.73,29204.2124
2011-09-30 13:15:00,85.69,85.96,85.65,85.86,11073.716208880687,85.69,85.96,85.65,85.86,11073.7162
2011-09-30 13:20:00,85.87,85.9,85.8,85.89,8576.701769623276,85.87,85.9,85.8,85.89,8576.7018
2011-09-30 13:25:00,85.9,86.0,85.89,85.89,11182.282054065792,85.9,86.0,85.89,85.89,11182.2821
2011-09-30 13:30:00,85.88,86.07,85.86,86.07,8576.701769623276,85.88,86.07,85.86,86.07,8576.7018
2011-09-30 13:35:00,86.1,86.1,85.98,86.06,8468.135924438173,86.1,86.1,85.98,86.06,8468.1359
2011-09-30 13:40:00,86.06,86.06,85.79,85.83,15850.613397025296,86.06,86.06,85.79,85.83,15850.6134
2011-09-30 13:45:00,85.82,86.21,85.81,86.21,21496.037346650744,85.82,86.21,85.81,86.21,21496.0373
2011-09-30 13:50:00,86.21,86.3,86.16,86.26,12376.506351101943,86.21,86.3,86.16,86.26,12376.5064
2011-09-30 13:55:00,86.26,86.44,86.25,86.43,9553.79437628922,86.26,86.44,86.25,86.43,9553.7944
2011-09-30 14:00:00,86.42,86.52,86.34,86.49,28335.685593312344,86.42,86.52,86.34,86.49,28335.6856
2011-09-30 14:05:00,86.49,86.5,86.14,86.16,12050.80881554663,86.49,86.5,86.14,86.16,12050.8088
2011-09-30 14:10:00,86.13,86.23,86.03,86.21,15090.652480729565,86.13,86.23,86.03,86.21,15090.6525
2011-09-30 14:15:00,86.22,86.45,86.22,86.27,23233.09086961242,86.22,86.45,86.22,86.27,23233.0909
2011-09-30 14:20:00,86.26,86.35,86.21,86.28,15633.481706655088,86.26,86.35,86.21,86.28,15633.4817
2011-09-30 14:25:00,86.28,86.31,86.06,86.17,41363.587015524914,86.28,86.31,86.06,86.17,41363.587
2011-09-30 14:30:00,86.17,86.37,86.1,86.27,18239.0619910976,86.17,86.37,86.1,86.27,18239.062
2011-09-30 14:35:00,86.27,86.27,86.07,86.15,22255.99826294648,86.27,86.27,86.07,86.15,22255.9983
2011-09-30 14:40:00,86.15,86.45,86.15,86.41,12267.940505916838,86.15,86.45,86.15,86.41,12267.9405
2011-09-30 14:45:00,86.36,86.4,86.3,86.33,6731.082401476496,86.36,86.4,86.3,86.33,6731.0824
2011-09-30 14:50:00,86.33,86.37,86.2,86.32,35935.29475626968,86.33,86.37,86.2,86.32,35935.2948
2011-09-30 14:55:00,86.32,86.57,86.31,86.39,16176.31093258061,86.32,86.57,86.31,86.39,16176.3109
2011-09-30 15:00:00,86.38,86.39,86.09,86.15,14873.520790359353,86.38,86.39,86.09,86.15,14873.5208
2011-09-30 15:05:00,86.09,86.55,86.03,86.42,15199.218325914668,86.09,86.55,86.03,86.42,15199.2183
2011-09-30 15:10:00,86.38,86.56,86.33,86.33,12159.374660731732,86.38,86.56,86.33,86.33,12159.3747
2011-09-30 15:15:00,86.33,86.55,86.31,86.48,17370.535229616762,86.33,86.55,86.31,86.48,17370.5352
2011-09-30 15:20:00,86.45,86.52,86.36,86.4,22255.99826294648,86.45,86.52,86.36,86.4,22255.9983
2011-09-30 15:25:00,86.44,86.55,86.33,86.38,29529.9098903485,86.44,86.55,86.33,86.38,29529.9099
2011-09-30 15:30:00,86.37,86.44,86.15,86.24,21930.300727391164,86.37,86.44,86.15,86.24,21930.3007
2011-09-30 15:35:00,86.22,86.26,86.07,86.16,27141.4612962762,86.22,86.26,86.07,86.16,27141.4613
2011-09-30 15:40:00,86.15,86.45,86.13,86.37,34958.202149603734,86.15,86.45,86.13,86.37,34958.2021
2011-09-30 15:45:00,86.33,86.33,85.94,86.0,45054.82575181848,86.33,86.33,85.94,86.0,45054.8258
2011-09-30 15:50:00,85.99,86.15,85.86,86.12,75561.82824883291,85.99,86.15,85.86,86.12,75561.8282
2011-09-30 15:55:00,86.12,86.14,85.76,85.81,99012.05080881556,86.12,86.14,85.76,85.81,99012.0508
2011-10-03 09:30:00,85.25,85.96,84.74,85.0,44294.86483552275,85.25,85.96,84.74,85.0,44294.8648
2011-10-03 09:35:00,84.78,84.79,84.31,84.63,14113.55987406362,84.78,84.79,84.31,84.63,14113.5599
2011-10-03 09:40:00,84.59,84.94,84.52,84.9,17479.101074801867,84.59,84.94,84.52,84.9,17479.1011
2011-10-03 09:45:00,84.93,85.29,84.88,84.96,12376.506351101943,84.93,85.29,84.88,84.96,12376.5064
2011-10-03 09:50:00,84.93,85.01,84.21,84.21,14439.257409618936,84.93,85.01,84.21,84.21,14439.2574
2011-10-03 09:55:00,84.22,84.22,83.89,84.04,18564.75952665292,84.22,84.22,83.89,84.04,18564.7595
2011-10-03 10:00:00,84.01,85.17,83.96,84.88,30181.304961459125,84.01,85.17,83.96,84.88,30181.305
2011-10-03 10:05:00,84.94,86.08,84.83,85.92,20518.944739984803,84.94,86.08,84.83,85.92,20518.9447
2011-10-03 10:10:00,85.92,86.21,85.76,86.17,16284.876777765716,85.92,86.21,85.76,86.17,16284.8768
2011-10-03 10:15:00,86.14,86.16,85.76,85.83,17804.798610357182,86.14,86.16,85.76,85.83,17804.7986
2011-10-03 10:20:00,85.89,85.92,85.53,85.58,10856.584518510475,85.89,85.92,85.53,85.58,10856.5845
2011-10-03 10:25:00,85.58,85.69,85.38,85.49,5971.121485180763,85.58,85.69,85.38,85.49,5971.1215
2011-10-03 10:30:00,85.52,85.63,85.23,85.25,13353.598957767888,85.52,85.63,85.23,85.25,13353.599
2011-10-03 10:35:00,85.27,85.31,85.11,85.14,12810.769731842363,85.27,85.31,85.11,85.14,12810.7697
2011-10-03 10:40:00,85.08,85.08,84.71,85.04,8902.399305178591,85.08,85.08,84.71,85.04,8902.3993
2011-10-03 10:45:00,84.95,85.2,84.95,85.02,12159.374660731732,84.95,85.2,84.95,85.02,12159.3747
2011-10-03 10:50:00,85.1,85.1,84.7,84.76,6622.516556291391,85.1,85.1,84.7,84.76,6622.5166
2011-10-03 10:55:00,84.79,84.84,84.7,84.75,12593.638041472152,84.79,84.84,84.7,84.75,12593.638
2011-10-03 11:00:00,84.71,84.73,84.28,84.34,7816.740853327544,84.71,84.73,84.28,84.34,7816.7409
2011-10-03 11:05:00,84.34,84.46,84.14,84.46,16284.876777765716,84.34,84.46,84.14,84.46,16284.8768
2011-10-03 11:10:00,84.44,84.74,84.39,84.47,13353.598957767888,84.44,84.74,84.39,84.47,13353.599
2011-10-03 11:15:00,84.48,84.59,84.4,84.49,8359.570079253068,84.48,84.59,84.4,84.49,8359.5701
2011-10-03 11:20:00,84.52,84.78,84.52,84.69,18564.75952665292,84.52,84.78,84.52,84.69,18564.7595
2011-10-03 11:25:00,84.7,84.7,84.5,84.51,12810.769731842363,84.7,84.7,84.5,84.51,12810.7697
2011-10-03 11:30:00,84.52,84.7,84.35,84.52,13679.296493323202,84.52,84.7,84.35,84.52,13679.2965
2011-10-03 11:35:00,84.59,84.62,84.51,84.54,12702.203886657258,84.59,84.62,84.51,84.54,12702.2039
2011-10-03 11:40:00,84.56,84.58,84.11,84.12,19216.154597763543,84.56,84.58,84.11,84.12,19216.1546
2011-10-03 11:45:00,84.15,84.24,84.11,84.14,19433.28628813376,84.15,84.24,84.11,84.14,19433.2863
2011-10-03 11:50:00,84.12,84.39,84.12,84.39,13570.730648138097,84.12,84.39,84.12,84.39,13570.7306
2011-10-03 11:55:00,84.39,84.45,84.17,84.17,9553.79437628922,84.39,84.45,84.17,84.17,9553.7944
2011-10-03 12:00:00,84.17,84.21,83.95,83.95,10313.755292584952,84.17,84.21,83.95,83.95,10313.7553
2011-10-03 12:05:00,83.89,83.96,83.72,83.76,12810.769731842363,83.89,83.96,83.72,83.76,12810.7697
2011-10-03 12:10:00,83.72,83.77,83.44,83.44,20084.681359244383,83.72,83.77,83.44,83.44,20084.6814
2011-10-03 12:15:00,83.42,83.47,83.13,83.18,24970.144392574097,83.42,83.47,83.13,83.18,24970.1444
2011-10-03 12:20:00,83.18,83.39,83.17,83.35,26381.50037998045,83.18,83.39,83.17,83.35,26381.5004
2011-10-03 12:25:00,83.35,83.42,83.3,83.3,30724.13418738465,83.35,83.42,83.3,83.3,30724.1342
2011-10-03 12:30:00,83.3,83.3,83.13,83.23,26164.368689610248,83.3,83.3,83.13,83.23,26164.3687
2011-10-03 12:35:00,83.24,83.56,83.2,83.37,20627.510585169905,83.24,83.56,83.2,83.37,20627.5106
2011-10-03 12:40:00,83.34,83.41,83.13,83.19,11399.413744436,83.34,83.41,83.13,83.19,11399.4137
2011-10-03 12:45:00,83.2,83.21,82.88,82.9,19976.11551405928,83.2,83.21,82.88,82.9,19976.1155
2011-10-03 12:50:00,82.9,82.92,82.72,82.72,107697.31842362392,82.9,82.92,82.72,82.72,107697.3184
2011-10-03 12:55:00,82.75,82.82,82.64,82.71,36586.68982738031,82.75,82.82,82.64,82.71,36586.6898
2011-10-03 13:00:00,82.71,82.79,82.64,82.64,20627.510585169905,82.71,82.79,82.64,82.64,20627.5106
2011-10-03 13:05:00,82.68,82.81,82.6,82.74,16827.70600369124,82.68,82.81,82.6,82.74,16827.706
2011-10-03 13:10:00,82.71,82.74,82.34,82.36,39843.66518293345,82.71,82.74,82.34,82.36,39843.6652
2011-10-03 13:15:00,82.36,82.39,82.03,82.28,35501.03137552926,82.36,82.39,82.03,82.28,35501.0314
2011-10-03 13:20:00,82.34,82.61,82.34,82.52,29095.64650960808,82.34,82.61,82.34,82.52,29095.6465
2011-10-03 13:25:00,82.54,82.61,82.45,82.5,40603.62609922919,82.54,82.61,82.45,82.5,40603.6261
2011-10-03 13:30:00,82.52,82.61,82.26,82.32,22473.12995331669,82.52,82.61,82.26,82.32,22473.13
2011-10-03 13:35:00,82.3,82.35,81.77,81.91,30941.26587775486,82.3,82.35,81.77,81.91,30941.2659
2011-10-03 13:40:00,81.92,82.15,81.92,82.06,24970.144392574097,81.92,82.15,81.92,82.06,24970.1444
2011-10-03 13:45:00,82.1,82.12,81.89,81.92,19216.154597763543,82.1,82.12,81.89,81.92,19216.1546
2011-10-03 13:50:00,81.9,81.96,81.65,81.71,22907.393334057106,81.9,81.96,81.65,81.71,22907.3933
2011-10-03 13:55:00,81.72,82.21,81.66,82.21,17913.364455542287,81.72,82.21,81.66,82.21,17913.3645
2011-10-03 14:00:00,82.21,82.4,82.16,82.37,22690.261643686896,82.21,82.4,82.16,82.37,22690.2616
2011-10-03 14:05:00,82.38,82.71,82.38,82.6,22255.99826294648,82.38,82.71,82.38,82.6,22255.9983
2011-10-03 14:10:00,82.59,82.6,82.33,82.44,11290.847899250895,82.59,82.6,82.33,82.44,11290.8479
2011-10-03 14:15:00,82.39,82.39,82.2,82.32,21496.037346650744,82.39,82.39,82.2,82.32,21496.0373
2011-10-03 14:20:00,82.27,82.36,82.22,82.33,20736.07643035501,82.27,82.36,82.22,82.33,20736.0764
2011-10-03 14:25:00,82.34,82.36,82.16,82.16,14547.82325480404,82.34,82.36,82.16,82.16,14547.8233
2011-10-03 14:30:00,82.19,82.31,82.08,82.19,19541.85213331886,82.19,82.31,82.08,82.19,19541.8521
2011-10-03 14:35:00,82.16,82.22,82.05,82.17,16936.271848876346,82.16,82.22,82.05,82.17,16936.2718
2011-10-03 14:40:00,82.17,82.36,82.05,82.36,31375.52925849528,82.17,82.36,82.05,82.36,31375.5293
2011-10-03 14:45:00,82.32,82.32,81.97,82.25,17913.364455542287,82.32,82.32,81.97,82.25,17913.3645
2011-10-03 14:50:00,82.28,82.37,82.22,82.27,16502.008468135926,82.28,82.37,82.22,82.27,16502.0085
2011-10-03 14:55:00,82.28,82.38,82.14,82.38,23558.788405167736,82.28,82.38,82.14,82.38,23558.7884
2011-10-03 15:00:00,82.41,82.52,82.28,82.3,26707.197915535773,82.41,82.52,82.28,82.3,26707.1979
2011-10-03 15:05:00,82.3,82.48,82.25,82.25,26707.197915535773,82.3,82.48,82.25,82.25,26707.1979
2011-10-03 15:10:00,82.26,82.37,82.25,82.34,25512.97361849962,82.26,82.37,82.25,82.34,25512.9736
2011-10-03 15:15:00,82.34,82.38,82.22,82.33,36369.5581370101,82.34,82.38,82.22,82.33,36369.5581
2011-10-03 15:20:00,82.33,82.33,82.0,82.0,31266.96341331017,82.33,82.33,82.0,82.0,31266.9634
2011-10-03 15:25:00,82.01,82.14,81.91,81.97,45271.95744218869,82.01,82.14,81.91,81.97,45271.9574
2011-10-03 15:30:00,81.99,82.13,81.9,82.09,41037.889479969606,81.99,82.13,81.9,82.09,41037.8895
2011-10-03 15:35:00,82.09,82.38,82.02,82.34,51785.90815329498,82.09,82.38,82.02,82.34,51785.9082
2011-10-03 15:40:00,82.34,82.43,82.14,82.43,46140.484203669526,82.34,82.43,82.14,82.43,46140.4842
2011-10-03 15:45:00,82.44,82.86,82.4,82.83,67745.08739550538,82.44,82.86,82.4,82.83,67745.0874
2011-10-03 15:50:00,82.78,82.9,82.38,82.42,132016.0677450874,82.78,82.9,82.38,82.42,132016.0677
2011-10-03 15:55:00,82.44,82.45,81.87,81.94,161980.24101617633,82.44,82.45,81.87,81.94,161980.241
2011-10-04 09:30:00,81.61,81.82,81.28,81.48,46683.31342959505,81.61,81.82,81.28,81.48,46683.3134
2011-10-04 09:35:00,81.54,82.01,81.47,81.95,40603.62609922919,81.54,82.01,81.47,81.95,40603.6261
2011-10-04 09:40:00,81.93,82.08,81.87,82.02,21387.47150146564,81.93,82.08,81.87,82.02,21387.4715
2011-10-04 09:45:00,81.96,82.31,81.95,82.08,24753.012702203887,81.96,82.31,81.95,82.08,24753.0127
2011-10-04 09:50:00,82.1,82.13,81.47,81.51,34741.070459233524,82.1,82.13,81.47,81.51,34741.0705
2011-10-04 09:55:00,81.47,81.51,80.8,81.36,46357.615894039736,81.47,81.51,80.8,81.36,46357.6159
2011-10-04 10:00:00,81.34,81.67,81.3,81.39,38866.57257626751,81.34,81.67,81.3,81.39,38866.5726
2011-10-04 10:05:00,81.37,82.25,81.28,82.25,25187.276082944307,81.37,82.25,81.28,82.25,25187.2761
2011-10-04 10:10:00,82.25,82.78,82.25,82.65,60145.47823254804,82.25,82.78,82.25,82.65,60145.4782
2011-10-04 10:15:00,82.63,83.42,82.63,83.35,63728.1511236565,82.63,83.42,82.63,83.35,63728.1511
2011-10-04 10:20:00,83.35,83.41,82.94,83.04,75453.26240364781,83.35,83.41,82.94,83.04,75453.2624
2011-10-04 10:25:00,83.09,83.09,82.71,82.88,25404.40777331452,83.09,83.09,82.71,82.88,25404.4078
2011-10-04 10:30:00,82.87,83.2,82.83,82.95,30832.700032569755,82.87,83.2,82.83,82.95,30832.7
2011-10-04 10:35:00,82.93,82.98,82.79,82.87,22581.69579850179,82.93,82.98,82.79,82.87,22581.6958
2011-10-04 10:40:00,82.91,83.23,82.87,83.23,19650.417978503963,82.91,83.23,82.87,83.23,19650.418
2011-10-04 10:45:00,83.22,83.28,83.01,83.25,20301.8130496146,83.22,83.28,83.01,83.25,20301.813
2011-10-04 10:50:00,83.27,83.62,83.25,83.37,29204.212354793184,83.27,83.62,83.25,83.37,29204.2124
2011-10-04 10:55:00,83.37,83.68,83.37,83.68,30724.13418738465,83.37,83.68,83.37,83.68,30724.1342
2011-10-04 11:00:00,83.72,83.77,83.45,83.77,44186.29899033765,83.72,83.77,83.45,83.77,44186.299
2011-10-04 11:05:00,83.77,84.12,83.63,84.12,25512.97361849962,83.77,84.12,83.63,84.12,25512.9736
2011-10-04 11:10:00,84.07,84.33,83.91,83.93,17804.798610357182,84.07,84.33,83.91,83.93,17804.7986
2011-10-04 11:15:00,83.93,83.99,83.41,83.51,17044.837694061447,83.93,83.99,83.41,83.51,17044.8377
2011-10-04 11:20:00,83.49,83.53,83.06,83.06,23993.05178590816,83.49,83.53,83.06,83.06,23993.0518
2011-10-04 11:25:00,83.11,83.11,82.79,82.88,26272.93453479536,83.11,83.11,82.79,82.88,26272.9345
2011-10-04 11:30:00,82.89,82.9,82.53,82.71,44403.430680707854,82.89,82.9,82.53,82.71,44403.4307
2011-10-04 11:35:00,82.74,82.75,82.41,82.53,15633.481706655088,82.74,82.75,82.41,82.53,15633.4817
2011-10-04 11:40:00,82.52,82.76,82.51,82.61,17153.403539246552,82.52,82.76,82.51,82.61,17153.4035
2011-10-04 11:45:00,82.69,82.7,82.39,82.56,22690.261643686896,82.69,82.7,82.39,82.56,22690.2616
2011-10-04 11:50:00,82.61,82.8,82.53,82.54,24644.446857018786,82.61,82.8,82.53,82.54,24644.4469
2011-10-04 11:55:00,82.54,82.6,82.22,82.28,18130.496145912497,82.54,82.6,82.22,82.28,18130.4961
2011-10-04 12:00:00,82.36,83.03,82.36,83.03,20193.24720442949,82.36,83.03,82.36,83.03,20193.2472
2011-10-04 12:05:00,83.06,83.14,82.83,83.14,14439.257409618936,83.06,83.14,82.83,83.14,14439.2574
2011-10-04 12:10:00,83.14,83.16,82.84,83.08,13896.42818369341,83.14,83.16,82.84,83.08,13896.4282
2011-10-04 12:15:00,83.12,83.15,82.83,82.9,12485.072196287048,83.12,83.15,82.83,82.9,12485.0722
2011-10-04 12:20:00,82.89,83.01,82.75,82.79,16502.008468135926,82.89,83.01,82.75,82.79,16502.0085
2011-10-04 12:25:00,82.75,82.88,82.38,82.38,11507.979589621104,82.75,82.88,82.38,82.38,11507.9796
2011-10-04 12:30:00,82.36,82.45,82.27,82.35,14222.125719248725,82.36,82.45,82.27,82.35,14222.1257
2011-10-04 12:35:00,82.36,82.55,82.29,82.43,23993.05178590816,82.36,82.55,82.29,82.43,23993.0518
2011-10-04 12:40:00,82.44,82.52,82.36,82.44,7273.91162740202,82.44,82.52,82.36,82.44,7273.9116
2011-10-04 12:45:00,82.46,82.51,82.36,82.46,16502.008468135926,82.46,82.51,82.36,82.46,16502.0085
2011-10-04 12:50:00,82.45,82.48,82.31,82.36,5428.292259255239,82.45,82.48,82.31,82.36,5428.2923
2011-10-04 12:55:00,82.35,82.35,82.13,82.25,12485.072196287048,82.35,82.35,82.13,82.25,12485.0722
2011-10-04 13:00:00,82.17,82.31,82.15,82.22,6622.516556291391,82.17,82.31,82.15,82.22,6622.5166
2011-10-04 13:05:00,82.18,82.37,81.91,82.33,12159.374660731732,82.18,82.37,81.91,82.33,12159.3747
2011-10-04 13:10:00,82.33,82.34,81.78,81.93,15850.613397025296,82.33,82.34,81.78,81.93,15850.6134
2011-10-04 13:15:00,81.93,82.13,81.8,81.86,18347.627836282707,81.93,82.13,81.8,81.86,18347.6278
2011-10-04 13:20:00,81.89,82.02,81.78,82.02,20518.944739984803,81.89,82.02,81.78,82.02,20518.9447
2011-10-04 13:25:00,81.99,81.99,81.7,81.85,12050.80881554663,81.99,81.99,81.7,81.85,12050.8088
2011-10-04 13:30:00,81.85,81.86,81.57,81.66,11182.282054065792,81.85,81.86,81.57,81.66,11182.2821
2011-10-04 13:35:00,81.65,81.66,81.38,81.43,11507.979589621104,81.65,81.66,81.38,81.43,11507.9796
2011-10-04 13:40:00,81.49,81.49,81.25,81.4,6188.253175550972,81.49,81.49,81.25,81.4,6188.2532
2011-10-04 13:45:00,81.39,81.78,81.39,81.78,16176.31093258061,81.39,81.78,81.39,81.78,16176.3109
2011-10-04 13:50:00,81.83,82.01,81.82,81.89,18890.45706220823,81.83,82.01,81.82,81.89,18890.4571
2011-10-04 13:55:00,81.87,81.95,81.76,81.89,24970.144392574097,81.87,81.95,81.76,81.89,24970.1444
2011-10-04 14:00:00,81.89,82.21,81.89,82.11,12810.769731842363,81.89,82.21,81.89,82.11,12810.7697
2011-10-04 14:05:00,82.13,82.19,81.84,81.87,11399.413744436,82.13,82.19,81.84,81.87,11399.4137
2011-10-04 14:10:00,81.9,81.92,81.66,81.74,14004.994028878516,81.9,81.92,81.66,81.74,14004.994
2011-10-04 14:15:00,81.66,81.73,81.48,81.58,27792.85636738682,81.66,81.73,81.48,81.58,27792.8564
2011-10-04 14:20:00,81.55,81.68,81.33,81.66,8576.701769623276,81.55,81.68,81.33,81.66,8576.7018
2011-10-04 14:25:00,81.66,81.66,81.47,81.56,25512.97361849962,81.66,81.66,81.47,81.56,25512.9736
2011-10-04 14:30:00,81.61,81.84,81.56,81.78,15416.350016284878,81.61,81.84,81.56,81.78,15416.35
2011-10-04 14:35:00,81.78,81.91,81.74,81.87,9553.79437628922,81.78,81.91,81.74,81.87,9553.7944
2011-10-04 14:40:00,81.87,81.91,81.49,81.61,13679.296493323202,81.87,81.91,81.49,81.61,13679.2965
2011-10-04 14:45:00,81.64,81.69,81.5,81.62,15633.481706655088,81.64,81.69,81.5,81.62,15633.4817
2011-10-04 14:50:00,81.62,81.63,81.24,81.29,14113.55987406362,81.62,81.63,81.24,81.29,14113.5599
2011-10-04 14:55:00,81.29,81.57,81.27,81.37,11073.716208880687,81.29,81.57,81.27,81.37,11073.7162
2011-10-04 15:00:00,81.39,81.62,81.34,81.42,17913.364455542287,81.39,81.62,81.34,81.42,17913.3645
2011-10-04 15:05:00,81.42,81.51,81.07,81.08,11725.111279991315,81.42,81.51,81.07,81.08,11725.1113
2011-10-04 15:10:00,81.07,81.19,80.92,81.06,22690.261643686896,81.07,81.19,80.92,81.06,22690.2616
2011-10-04 15:15:00,81.08,81.33,80.95,81.29,25838.671154054937,81.08,81.33,80.95,81.29,25838.6712
2011-10-04 15:20:00,81.31,81.69,81.28,81.66,27141.4612962762,81.31,81.69,81.28,81.66,27141.4613
2011-10-04 15:25:00,81.66,82.05,81.66,81.9,27141.4612962762,81.66,82.05,81.66,81.9,27141.4613
2011-10-04 15:30:00,81.91,82.26,81.85,82.08,34632.50461404842,81.91,82.26,81.85,82.08,34632.5046
2011-10-04 15:35:00,82.01,82.44,81.9,82.33,42449.24546737597,82.01,82.44,81.9,82.33,42449.2455
2011-10-04 15:40:00,82.32,83.06,82.17,83.03,35501.03137552926,82.32,83.06,82.17,83.03,35501.0314
2011-10-04 15:45:00,83.03,83.52,82.73,83.47,70893.49690587341,83.03,83.52,82.73,83.47,70893.4969
2011-10-04 15:50:00,83.48,83.87,83.48,83.63,200521.1160568885,83.48,83.87,83.48,83.63,200521.1161
2011-10-04 15:55:00,83.66,84.69,83.62,84.59,217565.95375095,83.66,84.69,83.62,84.59,217565.9538
2011-10-05 09:30:00,85.25,87.16,84.91,86.99,138964.2818369341,85.25,87.16,84.91,86.99,138964.2818
2011-10-05 09:35:00,86.98,87.02,85.83,85.98,88046.90044511997,86.98,87.02,85.83,85.98,88046.9004
2011-10-05 09:40:00,86.02,86.51,85.75,86.46,97274.99728585388,86.02,86.51,85.75,86.46,97274.9973
2011-10-05 09:45:00,86.43,86.49,86.08,86.41,38215.17750515688,86.43,86.49,86.08,86.41,38215.1775
2011-10-05 09:50:00,86.36,86.8,86.36,86.68,40603.62609922919,86.36,86.8,86.36,86.68,40603.6261
2011-10-05 09:55:00,86.62,87.03,86.45,86.45,35826.728911084574,86.62,87.03,86.45,86.45,35826.7289
2011-10-05 10:00:00,86.48,87.48,86.42,87.44,62425.360981435246,86.48,87.48,86.42,87.44,62425.361
2011-10-05 10:05:00,87.38,87.42,86.58,86.68,51025.94723699924,87.38,87.42,86.58,86.68,51025.9472
2011-10-05 10:10:00,86.67,86.91,86.57,86.9,27467.158831831508,86.67,86.91,86.57,86.9,27467.1588
2011-10-05 10:15:00,86.9,87.28,86.89,87.07,33872.54369775269,86.9,87.28,86.89,87.07,33872.5437
2011-10-05 10:20:00,87.07,87.89,87.0,87.84,83487.13494734556,87.07,87.89,87.0,87.84,83487.1349
2011-10-05 10:25:00,87.85,87.85,86.98,87.04,49288.89371403757,87.85,87.85,86.98,87.04,49288.8937
2011-10-05 10:30:00,87.04,87.22,86.44,86.47,44946.25990663337,87.04,87.22,86.44,86.47,44946.2599
2011-10-05 10:35:00,86.56,86.73,86.43,86.5,18347.627836282707,86.56,86.73,86.43,86.5,18347.6278
2011-10-05 10:40:00,86.5,86.99,86.48,86.93,29312.77819997829,86.5,86.99,86.48,86.93,29312.7782
2011-10-05 10:45:00,86.91,86.94,86.51,86.77,34632.50461404842,86.91,86.94,86.51,86.77,34632.5046
2011-10-05 10:50:00,86.78,86.95,86.6,86.95,18021.930300727392,86.78,86.95,86.6,86.95,18021.9303
2011-10-05 10:55:00,86.95,87.1,86.91,86.95,14547.82325480404,86.95,87.1,86.91,86.95,14547.8233
2011-10-05 11:00:00,86.98,87.17,86.85,87.15,19650.417978503963,86.98,87.17,86.85,87.15,19650.418
2011-10-05 11:05:00,87.12,87.19,86.93,87.01,15742.04755184019,87.12,87.19,86.93,87.01,15742.0476
2011-10-05 11:10:00,87.06,87.26,87.02,87.04,9879.491911844534,87.06,87.26,87.02,87.04,9879.4919
2011-10-05 11:15:00,86.99,87.04,86.62,86.74,20193.24720442949,86.99,87.04,86.62,86.74,20193.2472
2011-10-05 11:20:00,86.81,87.12,86.68,87.08,22364.564108131584,86.81,87.12,86.68,87.08,22364.5641
2011-10-05 11:25:00,87.03,87.2,86.96,87.03,16502.008468135926,87.03,87.2,86.96,87.03,16502.0085
2011-10-05 11:30:00,86.99,87.15,86.96,87.0,8359.570079253068,86.99,87.15,86.96,87.0,8359.5701
2011-10-05 11:35:00,87.0,87.27,86.98,87.24,16610.57431332103,87.0,87.27,86.98,87.24,16610.5743
2011-10-05 11:40:00,87.26,87.28,87.16,87.19,37238.08489849094,87.26,87.28,87.16,87.19,37238.0849
2011-10-05 11:45:00,87.18,87.19,86.96,87.13,9010.965150363696,87.18,87.19,86.96,87.13,9010.9652
2011-10-05 11:50:00,87.12,87.13,86.94,87.12,13027.901422212572,87.12,87.13,86.94,87.12,13027.9014
2011-10-05 11:55:00,87.09,87.12,86.89,86.96,13245.033112582782,87.09,87.12,86.89,86.96,13245.0331
2011-10-05 12:00:00,86.99,87.16,86.94,87.08,23993.05178590816,86.99,87.16,86.94,87.08,23993.0518
2011-10-05 12:05:00,87.05,87.23,87.04,87.06,24753.012702203887,87.05,87.23,87.04,87.06,24753.0127
2011-10-05 12:10:00,87.08,87.18,87.04,87.16,8359.570079253068,87.08,87.18,87.04,87.16,8359.5701
2011-10-05 12:15:00,87.15,87.16,86.88,86.91,24861.578547388992,87.15,87.16,86.88,86.91,24861.5785
2011-10-05 12:20:00,86.9,87.01,86.71,86.76,12050.80881554663,86.9,87.01,86.71,86.76,12050.8088
2011-10-05 12:25:00,86.76,86.86,86.7,86.78,13570.730648138097,86.76,86.86,86.7,86.78,13570.7306
2011-10-05 12:30:00,86.76,86.98,86.69,86.98,19541.85213331886,86.76,86.98,86.69,86.98,19541.8521
2011-10-05 12:35:00,86.97,87.23,86.96,87.15,18673.325371838026,86.97,87.23,86.96,87.15,18673.3254
2011-10-05 12:40:00,87.12,87.38,87.04,87.32,32135.49017479101,87.12,87.38,87.04,87.32,32135.4902
2011-10-05 12:45:00,87.3,87.6,87.13,87.58,24101.61763109326,87.3,87.6,87.13,87.58,24101.6176
2011-10-05 12:50:00,87.55,87.72,87.54,87.63,15524.915861469985,87.55,87.72,87.54,87.63,15524.9159
2011-10-05 12:55:00,87.68,87.72,87.52,87.7,18130.496145912497,87.68,87.72,87.52,87.7,18130.4961
2011-10-05 13:00:00,87.68,87.83,87.63,87.8,16610.57431332103,87.68,87.83,87.63,87.8,16610.5743
2011-10-05 13:05:00,87.8,88.13,87.77,88.09,27358.592986646403,87.8,88.13,87.77,88.09,27358.593
2011-10-05 13:10:00,88.12,88.13,87.59,87.66,33329.71447182717,88.12,88.13,87.59,87.66,33329.7145
2011-10-05 13:15:00,87.71,88.08,87.7,88.05,20193.24720442949,87.71,88.08,87.7,88.05,20193.2472
2011-10-05 13:20:00,88.04,88.5,88.0,88.22,45597.654977744,88.04,88.5,88.0,88.22,45597.655
2011-10-05 13:25:00,88.23,88.32,88.18,88.18,27141.4612962762,88.23,88.32,88.18,88.18,27141.4613
2011-10-05 13:30:00,88.18,88.33,88.15,88.33,31158.39756812507,88.18,88.33,88.15,88.33,31158.3976
2011-10-05 13:35:00,88.32,88.63,88.28,88.53,185321.89773097384,88.32,88.63,88.28,88.53,185321.8977
2011-10-05 13:40:00,88.54,88.61,88.5,88.53,17479.101074801867,88.54,88.61,88.5,88.53,17479.1011
2011-10-05 13:45:00,88.53,89.06,88.53,89.06,35935.29475626968,88.53,89.06,88.53,89.06,35935.2948
2011-10-05 13:50:00,89.1,89.48,89.0,89.36,54174.35674736728,89.1,89.48,89.0,89.36,54174.3567
2011-10-05 13:55:00,89.31,89.36,89.08,89.11,18673.325371838026,89.31,89.36,89.08,89.11,18673.3254
2011-10-05 14:00:00,89.11,89.3,89.03,89.3,33981.1095429378,89.11,89.3,89.03,89.3,33981.1095
2011-10-05 14:05:00,89.25,89.34,89.14,89.25,29747.041580718706,89.25,89.34,89.14,89.25,29747.0416
2011-10-05 14:10:00,89.25,89.44,89.17,89.39,30398.43665182933,89.25,89.44,89.17,89.39,30398.4367
2011-10-05 14:15:00,89.4,89.43,89.05,89.05,88915.42720660081,89.4,89.43,89.05,89.05,88915.4272
2011-10-05 14:20:00,89.09,89.16,88.9,89.14,40169.36271848877,89.09,89.16,88.9,89.14,40169.3627
2011-10-05 14:25:00,89.12,89.21,89.1,89.21,35501.03137552926,89.12,89.21,89.1,89.21,35501.0314
2011-10-05 14:30:00,89.2,89.25,89.09,89.13,74367.60395179677,89.2,89.25,89.09,89.13,74367.604
2011-10-05 14:35:00,89.13,89.2,88.89,89.19,70242.10183476278,89.13,89.2,88.89,89.19,70242.1018
2011-10-05 14:40:00,89.2,89.59,89.15,89.54,31049.831722939965,89.2,89.59,89.15,89.54,31049.8317
2011-10-05 14:45:00,89.53,89.82,89.47,89.8,45597.654977744,89.53,89.82,89.47,89.8,45597.655
2011-10-05 14:50:00,89.77,90.04,89.77,90.02,44186.29899033765,89.77,90.04,89.77,90.02,44186.299
2011-10-05 14:55:00,90.02,90.17,89.95,90.01,47117.57681033547,90.02,90.17,89.95,90.01,47117.5768
2011-10-05 15:00:00,90.02,90.04,89.79,89.95,146455.32515470634,90.02,90.04,89.79,89.95,146455.3252
2011-10-05 15:05:00,89.95,90.09,89.88,90.07,71870.58951253936,89.95,90.09,89.88,90.07,71870.5895
2011-10-05 15:10:00,90.04,90.07,89.71,89.86,172836.8255346868,90.04,90.07,89.71,89.86,172836.8255
2011-10-05 15:15:00,89.92,90.12,89.6,89.8,69156.44338291173,89.92,90.12,89.6,89.8,69156.4434
2011-10-05 15:20:00,89.77,89.89,89.64,89.79,53414.395831071546,89.77,89.89,89.64,89.79,53414.3958
2011-10-05 15:25:00,89.76,90.15,89.74,90.09,296384.75735533604,89.76,90.15,89.74,90.09,296384.7574
2011-10-05 15:30:00,90.08,90.27,90.04,90.24,96297.90467918794,90.08,90.27,90.04,90.24,96297.9047
2011-10-05 15:35:00,90.24,90.68,90.23,90.43,90326.78319400716,90.24,90.68,90.23,90.43,90326.7832
2011-10-05 15:40:00,90.44,90.49,90.3,90.35,87069.80783845403,90.44,90.49,90.3,90.35,87069.8078
2011-10-05 15:45:00,90.34,90.39,90.26,90.35,110411.46455325156,90.34,90.39,90.26,90.35,110411.4646
2011-10-05 15:50:00,90.35,90.58,90.31,90.53,102377.5920095538,90.35,90.58,90.31,90.53,102377.592
2011-10-05 15:55:00,90.53,90.96,90.49,90.88,226142.65552057323,90.53,90.96,90.49,90.88,226142.6555
2011-10-06 09:30:00,90.51,90.51,89.56,90.08,43100.640538486594,90.51,90.51,89.56,90.08,43100.6405
2011-10-06 09:35:00,90.1,90.43,89.9,90.34,36043.860601454784,90.1,90.43,89.9,90.34,36043.8606
2011-10-06 09:40:00,90.35,90.88,90.18,90.76,56128.54196069916,90.35,90.88,90.18,90.76,56128.542
2011-10-06 09:45:00,90.73,91.58,90.73,91.16,95537.9437628922,90.73,91.58,90.73,91.16,95537.9438
2011-10-06 09:50:00,91.19,91.19,90.6,90.69,39192.27011182282,91.19,91.19,90.6,90.69,39192.2701
2011-10-06 09:55:00,90.66,90.77,90.09,90.69,37672.34827923135,90.66,90.77,90.09,90.69,37672.3483
2011-10-06 10:00:00,90.71,90.79,90.32,90.4,18456.19368146781,90.71,90.79,90.32,90.4,18456.1937
2011-10-06 10:05:00,90.48,90.6,90.22,90.52,103680.38215177506,90.48,90.6,90.22,90.52,103680.3822
2011-10-06 10:10:00,90.53,90.53,90.18,90.28,33004.01693627185,90.53,90.53,90.18,90.28,33004.0169
2011-10-06 10:15:00,90.27,90.55,90.19,90.55,47660.406036261,90.27,90.55,90.19,90.55,47660.406
2011-10-06 10:20:00,90.58,90.59,90.06,90.07,23993.05178590816,90.58,90.59,90.06,90.07,23993.0518
2011-10-06 10:25:00,90.05,90.06,89.67,89.74,17696.232765172077,90.05,90.06,89.67,89.74,17696.2328
2011-10-06 10:30:00,89.76,90.12,89.65,90.07,21496.037346650744,89.76,90.12,89.65,90.07,21496.0373
2011-10-06 10:35:00,90.15,90.37,90.09,90.36,13462.164802952992,90.15,90.37,90.09,90.36,13462.1648
2011-10-06 10:40:00,90.31,90.54,90.28,90.51,10205.189447399847,90.31,90.54,90.28,90.51,10205.1894
2011-10-06 10:45:00,90.55,90.99,90.34,90.82,52980.132450331126,90.55,90.99,90.34,90.82,52980.1325
2011-10-06 10:50:00,90.75,90.97,90.69,90.85,12376.506351101943,90.75,90.97,90.69,90.85,12376.5064
2011-10-06 10:55:00,90.85,90.86,90.54,90.7,30181.304961459125,90.85,90.86,90.54,90.7,30181.305
2011-10-06 11:00:00,90.67,90.71,90.29,90.53,15742.04755184019,90.67,90.71,90.29,90.53,15742.0476
2011-10-06 11:05:00,90.53,90.7,90.36,90.7,15307.784171099773,90.53,90.7,90.36,90.7,15307.7842
2011-10-06 11:10:00,90.7,91.21,90.69,91.18,65573.77049180328,90.7,91.21,90.69,91.18,65573.7705
2011-10-06 11:15:00,91.17,91.33,91.12,91.16,70133.53598957768,91.17,91.33,91.12,91.16,70133.536
2011-10-06 11:20:00,91.16,91.5,91.14,91.43,59168.385625882096,91.16,91.5,91.14,91.43,59168.3856
2011-10-06 11:25:00,91.42,91.58,91.37,91.54,23341.65671479753,91.42,91.58,91.37,91.54,23341.6567
2011-10-06 11:30:00,91.54,91.98,91.14,91.84,43752.03560959722,91.54,91.98,91.14,91.84,43752.0356
2011-10-06 11:35:00,91.82,92.11,91.61,92.1,19650.417978503963,91.82,92.11,91.61,92.1,19650.418
2011-10-06 11:40:00,92.07,92.07,91.51,91.59,21496.037346650744,92.07,92.07,91.51,91.59,21496.0373
2011-10-06 11:45:00,91.64,91.71,91.19,91.23,20193.24720442949,91.64,91.71,91.19,91.23,20193.2472
2011-10-06 11:50:00,91.25,91.41,91.22,91.33,23993.05178590816,91.25,91.41,91.22,91.33,23993.0518
2011-10-06 11:55:00,91.35,91.89,91.35,91.8,26164.368689610248,91.35,91.89,91.35,91.8,26164.3687
2011-10-06 12:00:00,91.79,91.83,91.6,91.6,18347.627836282707,91.79,91.83,91.6,91.6,18347.6278
2011-10-06 12:05:00,91.6,91.76,91.5,91.5,22038.86657257627,91.6,91.76,91.5,91.5,22038.8666
2011-10-06 12:10:00,91.45,91.73,91.36,91.68,17261.969384431657,91.45,91.73,91.36,91.68,17261.9694
2011-10-06 12:15:00,91.7,92.11,91.66,91.92,61014.00499402888,91.7,92.11,91.66,91.92,61014.005
2011-10-06 12:20:00,91.94,92.01,91.6,91.75,19758.98382368907,91.94,92.01,91.6,91.75,19758.9838
2011-10-06 12:25:00,91.73,91.73,91.35,91.39,17587.666919986972,91.73,91.73,91.35,91.39,17587.6669
2011-10-06 12:30:00,91.35,91.57,91.34,91.42,20410.37889479969,91.35,91.57,91.34,91.42,20410.3789
2011-10-06 12:35:00,91.4,91.58,91.3,91.58,14222.125719248725,91.4,91.58,91.3,91.58,14222.1257
2011-10-06 12:40:00,91.58,91.66,91.42,91.63,14439.257409618936,91.58,91.66,91.42,91.63,14439.2574
2011-10-06 12:45:00,91.62,91.79,91.47,91.73,10205.189447399847,91.62,91.79,91.47,91.73,10205.1894
2011-10-06 12:50:00,91.76,91.76,91.5,91.68,9228.096840733906,91.76,91.76,91.5,91.68,9228.0968
2011-10-06 12:55:00,91.62,91.75,91.59,91.61,10096.623602214744,91.62,91.75,91.59,91.61,10096.6236
2011-10-06 13:00:00,91.54,91.81,91.5,91.61,17153.403539246552,91.54,91.81,91.5,91.61,17153.4035
2011-10-06 13:05:00,91.62,91.91,91.48,91.85,20193.24720442949,91.62,91.91,91.48,91.85,20193.2472
2011-10-06 13:10:00,91.85,91.89,91.64,91.67,17370.535229616762,91.85,91.89,91.64,91.67,17370.5352
2011-10-06 13:15:00,91.67,91.68,91.47,91.47,13245.033112582782,91.67,91.68,91.47,91.47,13245.0331
2011-10-06 13:20:00,91.54,91.54,91.36,91.41,12593.638041472152,91.54,91.54,91.36,91.41,12593.638
2011-10-06 13:25:00,91.45,91.53,91.27,91.27,17479.101074801867,91.45,91.53,91.27,91.27,17479.1011
2011-10-06 13:30:00,91.28,91.46,91.26,91.29,14764.95494517425,91.28,91.46,91.26,91.29,14764.9549
2011-10-06 13:35:00,91.29,91.44,91.22,91.23,15633.481706655088,91.29,91.44,91.22,91.23,15633.4817
2011-10-06 13:40:00,91.23,91.47,91.23,91.44,9879.491911844534,91.23,91.47,91.23,91.44,9879.4919
2011-10-06 13:45:00,91.41,91.6,91.4,91.58,10856.584518510475,91.41,91.6,91.4,91.58,10856.5845
2011-10-06 13:50:00,91.58,91.58,91.4,91.4,9553.79437628922,91.58,91.58,91.4,91.4,9553.7944
2011-10-06 13:55:00,91.47,91.47,91.28,91.45,14764.95494517425,91.47,91.47,91.28,91.45,14764.9549
2011-10-06 14:00:00,91.45,91.56,91.32,91.49,23993.05178590816,91.45,91.56,91.32,91.49,23993.0518
2011-10-06 14:05:00,91.49,91.6,91.46,91.48,26924.329605905983,91.49,91.6,91.46,91.48,26924.3296
2011-10-06 14:10:00,91.48,91.56,91.44,91.47,14873.520790359353,91.48,91.56,91.44,91.47,14873.5208
2011-10-06 14:15:00,91.46,91.49,91.32,91.45,28227.11974812724,91.46,91.49,91.32,91.45,28227.1197
2011-10-06 14:20:00,91.4,91.49,91.36,91.44,20084.681359244383,91.4,91.49,91.36,91.44,20084.6814
2011-10-06 14:25:00,91.42,91.5,91.35,91.37,18239.0619910976,91.42,91.5,91.35,91.37,18239.062
2011-10-06 14:30:00,91.39,91.42,91.01,91.06,20410.37889479969,91.39,91.42,91.01,91.06,20410.3789
2011-10-06 14:35:00,90.99,91.13,90.93,91.02,38975.13842145261,90.99,91.13,90.93,91.02,38975.1384
2011-10-06 14:40:00,91.03,91.2,90.99,91.18,15959.1792422104,91.03,91.2,90.99,91.18,15959.1792
2011-10-06 14:45:00,91.18,91.25,91.1,91.16,27358.592986646403,91.18,91.25,91.1,91.16,27358.593
2011-10-06 14:50:00,91.18,91.31,91.06,91.3,24753.012702203887,91.18,91.31,91.06,91.3,24753.0127
2011-10-06 14:55:00,91.3,91.31,91.15,91.19,65573.77049180328,91.3,91.31,91.15,91.19,65573.7705
2011-10-06 15:00:00,91.2,91.23,91.04,91.19,30941.26587775486,91.2,91.23,91.04,91.19,30941.2659
2011-10-06 15:05:00,91.21,91.31,91.14,91.23,25295.84192812941,91.21,91.31,91.14,91.23,25295.8419
2011-10-06 15:10:00,91.23,91.3,91.08,91.08,23775.920095537946,91.23,91.3,91.08,91.08,23775.9201
2011-10-06 15:15:00,91.1,91.18,90.91,91.0,36478.1239821952,91.1,91.18,90.91,91.0,36478.124
2011-10-06 15:20:00,91.01,91.07,90.91,90.96,27575.724677016613,91.01,91.07,90.91,90.96,27575.7247
2011-10-06 15:25:00,90.98,91.26,90.98,91.12,80338.72543697753,90.98,91.26,90.98,91.12,80338.7254
2011-10-06 15:30:00,91.1,91.42,91.08,91.16,41906.41624145044,91.1,91.42,91.08,91.16,41906.4162
2011-10-06 15:35:00,91.16,91.32,91.12,91.18,38866.57257626751,91.16,91.32,91.12,91.18,38866.5726
2011-10-06 15:40:00,91.13,91.75,91.12,91.65,67093.69232439475,91.13,91.75,91.12,91.65,67093.6923
2011-10-06 15:45:00,91.65,91.86,91.44,91.7,118662.4687873195,91.65,91.86,91.44,91.7,118662.4688
2011-10-06 15:50:00,91.63,91.69,91.41,91.6,173488.22060579745,91.63,91.69,91.41,91.6,173488.2206
2011-10-06 15:55:00,91.59,91.68,91.38,91.59,197806.96992726089,91.59,91.68,91.38,91.59,197806.9699
2011-10-07 09:30:00,92.04,92.09,91.02,91.36,38106.61165997177,92.04,92.09,91.02,91.36,38106.6117
2011-10-07 09:35:00,91.36,91.36,90.94,91.02,20301.8130496146,91.36,91.36,90.94,91.02,20301.813
2011-10-07 09:40:00,91.02,91.08,90.83,91.08,12810.769731842363,91.02,91.08,90.83,91.08,12810.7697
2011-10-07 09:45:00,91.08,91.08,90.49,90.55,22581.69579850179,91.08,91.08,90.49,90.55,22581.6958
2011-10-07 09:50:00,90.58,91.23,90.58,91.14,28552.817283682554,90.58,91.23,90.58,91.14,28552.8173
2011-10-07 09:55:00,91.15,91.37,90.68,91.14,33221.14862664206,91.15,91.37,90.68,91.14,33221.1486
2011-10-07 10:00:00,91.1,91.23,90.65,90.88,29855.60742590381,91.1,91.23,90.65,90.88,29855.6074
2011-10-07 10:05:00,90.86,91.03,90.55,90.89,38432.30919552709,90.86,91.03,90.55,90.89,38432.3092
2011-10-07 10:10:00,90.91,91.27,90.83,91.25,46466.18173922484,90.91,91.27,90.83,91.25,46466.1817
2011-10-07 10:15:00,91.22,91.5,91.12,91.12,38432.30919552709,91.22,91.5,91.12,91.12,38432.3092
2011-10-07 10:20:00,91.12,91.12,90.66,91.08,22473.12995331669,91.12,91.12,90.66,91.08,22473.13
2011-10-07 10:25:00,91.11,91.11,90.74,91.0,22147.43241776137,91.11,91.11,90.74,91.0,22147.4324
2011-10-07 10:30:00,91.0,91.22,90.88,90.9,43860.60145478233,91.0,91.22,90.88,90.9,43860.6015
2011-10-07 10:35:00,90.94,91.14,90.72,91.06,24861.578547388992,90.94,91.14,90.72,91.06,24861.5785
2011-10-07 10:40:00,91.06,91.23,90.96,91.18,19650.417978503963,91.06,91.23,90.96,91.18,19650.418
2011-10-07 10:45:00,91.16,91.36,91.04,91.23,23993.05178590816,91.16,91.36,91.04,91.23,23993.0518
2011-10-07 10:50:00,91.26,91.39,91.19,91.23,12810.769731842363,91.26,91.39,91.19,91.23,12810.7697
2011-10-07 10:55:00,91.19,91.25,91.03,91.07,7816.740853327544,91.19,91.25,91.03,91.07,7816.7409
2011-10-07 11:00:00,91.05,91.53,90.97,91.53,16502.008468135926,91.05,91.53,90.97,91.53,16502.0085
2011-10-07 11:05:00,91.53,92.05,91.48,92.04,30181.304961459125,91.53,92.05,91.48,92.04,30181.305
2011-10-07 11:10:00,92.04,92.04,91.84,91.9,25947.23699924004,92.04,92.04,91.84,91.9,25947.237
2011-10-07 11:15:00,91.94,91.98,91.77,91.83,9879.491911844534,91.94,91.98,91.77,91.83,9879.4919
2011-10-07 11:20:00,91.83,91.83,91.42,91.73,10313.755292584952,91.83,91.83,91.42,91.73,10313.7553
2011-10-07 11:25:00,91.77,91.92,91.6,91.92,11616.54543480621,91.77,91.92,91.6,91.92,11616.5454
2011-10-07 11:30:00,91.88,92.07,91.77,92.06,13679.296493323202,91.88,92.07,91.77,92.06,13679.2965
2011-10-07 11:35:00,92.05,92.11,92.02,92.09,15633.481706655088,92.05,92.11,92.02,92.09,15633.4817
2011-10-07 11:40:00,92.09,92.3,92.04,92.17,81967.21311475411,92.09,92.3,92.04,92.17,81967.2131
2011-10-07 11:45:00,92.17,92.29,92.08,92.11,15959.1792422104,92.17,92.29,92.08,92.11,15959.1792
2011-10-07 11:50:00,92.14,92.21,92.04,92.16,10748.018673325372,92.14,92.21,92.04,92.16,10748.0187
2011-10-07 11:55:00,92.18,92.21,92.05,92.15,40603.62609922919,92.18,92.21,92.05,92.15,40603.6261
2011-10-07 12:00:00,92.14,92.24,91.79,92.11,62208.22929106504,92.14,92.24,91.79,92.11,62208.2293
2011-10-07 12:05:00,92.09,92.22,91.97,92.17,18456.19368146781,92.09,92.22,91.97,92.17,18456.1937
2011-10-07 12:10:00,92.16,92.2,91.83,92.09,12810.769731842363,92.16,92.2,91.83,92.09,12810.7697
2011-10-07 12:15:00,92.11,92.11,91.66,91.69,18890.45706220823,92.11,92.11,91.66,91.69,18890.4571
2011-10-07 12:20:00,91.68,91.86,91.48,91.61,18456.19368146781,91.68,91.86,91.48,91.61,18456.1937
2011-10-07 12:25:00,91.61,92.05,91.58,92.05,8902.399305178591,91.61,92.05,91.58,92.05,8902.3993
2011-10-07 12:30:00,92.01,92.05,91.78,92.01,13027.901422212572,92.01,92.05,91.78,92.01,13027.9014
2011-10-07 12:35:00,92.01,92.11,91.89,91.94,10530.886982955162,92.01,92.11,91.89,91.94,10530.887
2011-10-07 12:40:00,91.97,92.14,91.85,91.96,21930.300727391164,91.97,92.14,91.85,91.96,21930.3007
2011-10-07 12:45:00,91.97,92.15,91.96,92.1,19324.72044294865,91.97,92.15,91.96,92.1,19324.7204
2011-10-07 12:50:00,92.05,92.17,91.88,92.01,12159.374660731732,92.05,92.17,91.88,92.01,12159.3747
2011-10-07 12:55:00,91.89,92.07,91.89,92.01,8033.872543697753,91.89,92.07,91.89,92.01,8033.8725
2011-10-07 13:00:00,92.05,92.17,91.89,91.92,13245.033112582782,92.05,92.17,91.89,91.92,13245.0331
2011-10-07 13:05:00,91.93,91.93,91.79,91.92,6731.082401476496,91.93,91.93,91.79,91.92,6731.0824
2011-10-07 13:10:00,91.94,92.13,91.94,92.08,10530.886982955162,91.94,92.13,91.94,92.08,10530.887
2011-10-07 13:15:00,92.11,92.14,91.88,91.89,15199.218325914668,92.11,92.14,91.88,91.89,15199.2183
2011-10-07 13:20:00,91.91,91.93,91.76,91.85,17913.364455542287,91.91,91.93,91.76,91.85,17913.3645
2011-10-07 13:25:00,91.86,92.04,91.67,91.67,16393.44262295082,91.86,92.04,91.67,91.67,16393.4426
2011-10-07 13:30:00,91.7,91.73,91.5,91.67,18673.325371838026,91.7,91.73,91.5,91.67,18673.3254
2011-10-07 13:35:00,91.73,91.75,91.6,91.75,8685.267614808381,91.73,91.75,91.6,91.75,8685.2676
2011-10-07 13:40:00,91.75,91.77,91.68,91.7,10205.189447399847,91.75,91.77,91.68,91.7,10205.1894
2011-10-07 13:45:00,91.7,91.93,91.67,91.7,25621.539463684727,91.7,91.93,91.67,91.7,25621.5395
2011-10-07 13:50:00,91.7,91.8,91.66,91.66,7599.609162957334,91.7,91.8,91.66,91.66,7599.6092
2011-10-07 13:55:00,91.67,91.93,91.67,91.86,7273.91162740202,91.67,91.93,91.67,91.86,7273.9116
2011-10-07 14:00:00,91.86,91.93,91.82,91.85,6731.082401476496,91.86,91.93,91.82,91.85,6731.0824
2011-10-07 14:05:00,91.85,91.86,91.62,91.75,8902.399305178591,91.85,91.86,91.62,91.75,8902.3993
2011-10-07 14:10:00,91.76,91.8,91.53,91.63,32135.49017479101,91.76,91.8,91.53,91.63,32135.4902
2011-10-07 14:15:00,91.57,91.88,91.53,91.84,31592.660948865487,91.57,91.88,91.53,91.84,31592.6609
2011-10-07 14:20:00,91.92,92.11,91.9,92.01,9988.05775702964,91.92,92.11,91.9,92.01,9988.0578
2011-10-07 14:25:00,92.05,92.13,91.82,91.82,16067.745087395506,92.05,92.13,91.82,91.82,16067.7451
2011-10-07 14:30:00,91.82,92.13,91.82,92.07,10530.886982955162,91.82,92.13,91.82,92.07,10530.887
2011-10-07 14:35:00,92.07,92.15,92.02,92.1,30398.43665182933,92.07,92.15,92.02,92.1,30398.4367
2011-10-07 14:40:00,92.11,92.17,92.02,92.1,35609.597220714364,92.11,92.17,92.02,92.1,35609.5972
2011-10-07 14:45:00,92.11,92.2,92.05,92.12,30181.304961459125,92.11,92.2,92.05,92.12,30181.305
2011-10-07 14:50:00,92.17,92.21,92.07,92.14,72521.98458364999,92.17,92.21,92.07,92.14,72521.9846
2011-10-07 14:55:00,92.14,92.14,91.94,92.01,43752.03560959722,92.14,92.14,91.94,92.01,43752.0356
2011-10-07 15:00:00,91.99,92.14,91.94,91.96,19107.58875257844,91.99,92.14,91.94,91.96,19107.5888
2011-10-07 15:05:00,91.98,92.19,91.97,92.18,14764.95494517425,91.98,92.19,91.97,92.18,14764.9549
2011-10-07 15:10:00,92.13,92.2,92.03,92.06,16936.271848876346,92.13,92.2,92.03,92.06,16936.2718
2011-10-07 15:15:00,92.06,92.28,92.05,92.22,24427.31516664857,92.06,92.28,92.05,92.22,24427.3152
2011-10-07 15:20:00,92.25,92.71,92.25,92.68,31592.660948865487,92.25,92.71,92.25,92.68,31592.6609
2011-10-07 15:25:00,92.69,92.77,92.52,92.72,36260.992291824994,92.69,92.77,92.52,92.72,36260.9923
2011-10-07 15:30:00,92.75,92.82,92.5,92.67,23233.09086961242,92.75,92.82,92.5,92.67,23233.0909
2011-10-07 15:35:00,92.67,92.7,92.46,92.5,18564.75952665292,92.67,92.7,92.46,92.5,18564.7595
2011-10-07 15:40:00,92.51,92.51,92.2,92.36,27575.724677016613,92.51,92.51,92.2,92.36,27575.7247
2011-10-07 15:45:00,92.38,92.55,92.23,92.48,67853.65324069049,92.38,92.55,92.23,92.48,67853.6532
2011-10-07 15:50:00,92.49,92.52,92.2,92.29,133318.85788730867,92.49,92.52,92.2,92.29,133318.8579
2011-10-07 15:55:00,92.3,92.36,92.1,92.12,158831.83150580828,92.3,92.36,92.1,92.12,158831.8315
2011-10-10 09:30:00,93.06,93.22,92.25,92.84,28227.11974812724,93.06,93.22,92.25,92.84,28227.1197
2011-10-10 09:35:00,92.83,93.03,92.67,92.67,17479.101074801867,92.83,93.03,92.67,92.67,17479.1011
2011-10-10 09:40:00,92.67,92.95,92.55,92.56,14113.55987406362,92.67,92.95,92.55,92.56,14113.5599
2011-10-10 09:45:00,92.51,92.79,92.48,92.56,14764.95494517425,92.51,92.79,92.48,92.56,14764.9549
2011-10-10 09:50:00,92.58,92.97,92.55,92.55,18673.325371838026,92.58,92.97,92.55,92.55,18673.3254
2011-10-10 09:55:00,92.57,92.59,92.2,92.52,22147.43241776137,92.57,92.59,92.2,92.52,22147.4324
2011-10-10 10:00:00,92.52,92.64,92.3,92.59,14222.125719248725,92.52,92.64,92.3,92.59,14222.1257
2011-10-10 10:05:00,92.56,92.64,92.43,92.52,12376.506351101943,92.56,92.64,92.43,92.52,12376.5064
2011-10-10 10:10:00,92.55,92.84,92.55,92.78,15416.350016284878,92.55,92.84,92.55,92.78,15416.35
2011-10-10 10:15:00,92.77,93.03,92.68,92.98,14222.125719248725,92.77,93.03,92.68,92.98,14222.1257
2011-10-10 10:20:00,92.99,93.08,92.82,92.84,24861.578547388992,92.99,93.08,92.82,92.84,24861.5785
2011-10-10 10:25:00,92.82,93.12,92.67,92.87,15850.613397025296,92.82,93.12,92.67,92.87,15850.6134
2011-10-10 10:30:00,92.91,93.1,92.87,93.04,14764.95494517425,92.91,93.1,92.87,93.04,14764.9549
2011-10-10 10:35:00,93.03,93.1,92.8,92.86,15416.350016284878,93.03,93.1,92.8,92.86,15416.35
2011-10-10 10:40:00,92.89,93.01,92.82,92.82,9770.92606665943,92.89,93.01,92.82,92.82,9770.9261
2011-10-10 10:45:00,92.82,93.1,92.82,92.92,20410.37889479969,92.82,93.1,92.82,92.92,20410.3789
2011-10-10 10:50:00,92.9,93.04,92.89,92.99,9770.92606665943,92.9,93.04,92.89,92.99,9770.9261
2011-10-10 10:55:00,92.97,93.17,92.97,93.15,16284.876777765716,92.97,93.17,92.97,93.15,16284.8768
2011-10-10 11:00:00,93.1,93.12,92.92,93.01,66333.73140809902,93.1,93.12,92.92,93.01,66333.7314
2011-10-10 11:05:00,92.97,93.06,92.97,93.04,47117.57681033547,92.97,93.06,92.97,93.04,47117.5768
2011-10-10 11:10:00,93.03,93.13,93.02,93.08,23884.48594072305,93.03,93.13,93.02,93.08,23884.4859
2011-10-10 11:15:00,93.08,93.1,93.0,93.01,10965.150363695582,93.08,93.1,93.0,93.01,10965.1504
2011-10-10 11:20:00,93.01,93.01,92.86,92.95,7382.477472587125,93.01,93.01,92.86,92.95,7382.4775
2011-10-10 11:25:00,92.94,92.98,92.89,92.98,6079.687330365867,92.94,92.98,92.89,92.98,6079.6873
2011-10-10 11:30:00,92.96,92.98,92.67,92.69,41472.15286071002,92.96,92.98,92.67,92.69,41472.1529
2011-10-10 11:35:00,92.69,92.72,92.41,92.42,15742.04755184019,92.69,92.72,92.41,92.42,15742.0476
2011-10-10 11:40:00,92.4,92.64,92.39,92.4,18890.45706220823,92.4,92.64,92.39,92.4,18890.4571
2011-10-10 11:45:00,92.4,92.48,92.37,92.39,7599.609162957334,92.4,92.48,92.37,92.39,7599.6092
2011-10-10 11:50:00,92.4,92.51,92.39,92.5,5862.555639995658,92.4,92.51,92.39,92.5,5862.5556
2011-10-10 11:55:00,92.5,92.63,92.47,92.62,4234.067962219086,92.5,92.63,92.47,92.62,4234.068
2011-10-10 12:00:00,92.62,92.62,92.39,92.49,11182.282054065792,92.62,92.62,92.39,92.49,11182.2821
2011-10-10 12:05:00,92.51,92.66,92.41,92.49,7816.740853327544,92.51,92.66,92.41,92.49,7816.7409
2011-10-10 12:10:00,92.49,92.64,92.49,92.59,5862.555639995658,92.49,92.64,92.49,92.59,5862.5556
2011-10-10 12:15:00,92.57,92.59,92.5,92.5,4885.463033329715,92.57,92.59,92.5,92.5,4885.463
2011-10-10 12:20:00,92.47,92.54,92.41,92.44,6079.687330365867,92.47,92.54,92.41,92.44,6079.6873
2011-10-10 12:25:00,92.45,92.53,92.39,92.43,8033.872543697753,92.45,92.53,92.39,92.43,8033.8725
2011-10-10 12:30:00,92.43,92.47,92.39,92.4,8468.135924438173,92.43,92.47,92.39,92.4,8468.1359
2011-10-10 12:35:00,92.39,92.49,92.39,92.41,6839.648246661601,92.39,92.49,92.39,92.41,6839.6482
2011-10-10 12:40:00,92.45,92.66,92.45,92.5,4451.199652589296,92.45,92.66,92.45,92.5,4451.1997
2011-10-10 12:45:00,92.46,92.47,92.36,92.4,13570.730648138097,92.46,92.47,92.36,92.4,13570.7306
2011-10-10 12:50:00,92.41,92.6,92.4,92.58,9119.5309955488,92.41,92.6,92.4,92.58,9119.531
2011-10-10 12:55:00,92.58,92.84,92.57,92.84,5971.121485180763,92.58,92.84,92.57,92.84,5971.1215
2011-10-10 13:00:00,92.81,92.92,92.73,92.78,10422.321137770055,92.81,92.92,92.73,92.78,10422.3211
2011-10-10 13:05:00,92.79,92.8,92.68,92.74,10096.623602214744,92.79,92.8,92.68,92.74,10096.6236
2011-10-10 13:10:00,92.72,92.75,92.67,92.74,7708.175008142439,92.72,92.75,92.67,92.74,7708.175
2011-10-10 13:15:00,92.74,92.77,92.74,92.77,19324.72044294865,92.74,92.77,92.74,92.77,19324.7204
2011-10-10 13:20:00,92.77,92.8,92.75,92.76,10530.886982955162,92.77,92.8,92.75,92.76,10530.887
2011-10-10 13:25:00,92.77,92.8,92.64,92.64,17804.798610357182,92.77,92.8,92.64,92.64,17804.7986
2011-10-10 13:30:00,92.65,92.8,92.65,92.71,12159.374660731732,92.65,92.8,92.65,92.71,12159.3747
2011-10-10 13:35:00,92.76,92.79,92.68,92.77,8902.399305178591,92.76,92.79,92.68,92.77,8902.3993
2011-10-10 13:40:00,92.79,92.8,92.66,92.75,11833.67712517642,92.79,92.8,92.66,92.75,11833.6771
2011-10-10 13:45:00,92.75,92.8,92.66,92.76,4776.89718814461,92.75,92.8,92.66,92.76,4776.8972
2011-10-10 13:50:00,92.78,92.8,92.69,92.78,6188.253175550972,92.78,92.8,92.69,92.78,6188.2532
2011-10-10 13:55:00,92.75,92.8,92.67,92.75,18021.930300727392,92.75,92.8,92.67,92.75,18021.9303
2011-10-10 14:00:00,92.74,92.8,92.72,92.77,15307.784171099773,92.74,92.8,92.72,92.77,15307.7842
2011-10-10 14:05:00,92.75,92.76,92.67,92.67,8468.135924438173,92.75,92.76,92.67,92.67,8468.1359
2011-10-10 14:10:00,92.71,92.79,92.68,92.77,8142.438388882858,92.71,92.79,92.68,92.77,8142.4384
2011-10-10 14:15:00,92.75,92.75,92.56,92.68,9770.92606665943,92.75,92.75,92.56,92.68,9770.9261
2011-10-10 14:20:00,92.67,92.75,92.66,92.71,11399.413744436,92.67,92.75,92.66,92.71,11399.4137
2011-10-10 14:25:00,92.71,92.71,92.66,92.69,13353.598957767888,92.71,92.71,92.66,92.69,13353.599
2011-10-10 14:30:00,92.69,92.71,92.6,92.63,20736.07643035501,92.69,92.71,92.6,92.63,20736.0764
2011-10-10 14:35:00,92.6,92.64,92.4,92.4,11725.111279991315,92.6,92.64,92.4,92.4,11725.1113
2011-10-10 14:40:00,92.39,92.49,92.38,92.38,10422.321137770055,92.39,92.49,92.38,92.38,10422.3211
2011-10-10 14:45:00,92.38,92.4,92.35,92.37,13136.467267397677,92.38,92.4,92.35,92.37,13136.4673
2011-10-10 14:50:00,92.36,92.44,92.35,92.38,10096.623602214744,92.36,92.44,92.35,92.38,10096.6236
2011-10-10 14:55:00,92.38,92.44,92.29,92.29,16936.271848876346,92.38,92.44,92.29,92.29,16936.2718
2011-10-10 15:00:00,92.28,92.35,92.27,92.33,8033.872543697753,92.28,92.35,92.27,92.33,8033.8725
2011-10-10 15:05:00,92.31,92.39,92.28,92.38,27792.85636738682,92.31,92.39,92.28,92.38,27792.8564
2011-10-10 15:10:00,92.36,92.4,92.06,92.18,23341.65671479753,92.36,92.4,92.06,92.18,23341.6567
2011-10-10 15:15:00,92.18,92.21,92.08,92.19,21387.47150146564,92.18,92.21,92.08,92.19,21387.4715
2011-10-10 15:20:00,92.19,92.19,92.06,92.13,19650.417978503963,92.19,92.19,92.06,92.13,19650.418
2011-10-10 15:25:00,92.16,92.21,92.1,92.11,18239.0619910976,92.16,92.21,92.1,92.11,18239.062
2011-10-10 15:30:00,92.11,92.23,92.08,92.18,56997.06872218,92.11,92.23,92.08,92.18,56997.0687
2011-10-10 15:35:00,92.18,92.23,92.09,92.16,54500.0542829226,92.18,92.23,92.09,92.16,54500.0543
2011-10-10 15:40:00,92.17,92.25,92.09,92.2,35283.89968515905,92.17,92.25,92.09,92.2,35283.8997
2011-10-10 15:45:00,92.2,92.25,92.16,92.22,39626.53349256324,92.2,92.25,92.16,92.22,39626.5335
2011-10-10 15:50:00,92.22,92.51,92.22,92.45,112257.08392139833,92.22,92.51,92.22,92.45,112257.0839
2011-10-10 15:55:00,92.42,92.8,92.34,92.73,233633.69883834547,92.42,92.8,92.34,92.73,233633.6988
2011-10-11 09:30:00,92.57,92.57,91.87,91.99,27141.4612962762,92.57,92.57,91.87,91.99,27141.4613
2011-10-11 09:35:00,91.89,92.38,91.89,92.22,5645.423949625448,91.89,92.38,91.89,92.22,5645.4239
2011-10-11 09:40:00,92.23,92.32,92.01,92.02,14004.994028878516,92.23,92.32,92.01,92.02,14004.994
2011-10-11 09:45:00,92.01,92.39,91.67,92.09,36912.38736293562,92.01,92.39,91.67,92.09,36912.3874
2011-10-11 09:50:00,92.05,92.1,91.82,91.83,38866.57257626751,92.05,92.1,91.82,91.83,38866.5726
2011-10-11 09:55:00,91.85,91.9,91.62,91.77,10422.321137770055,91.85,91.9,91.62,91.77,10422.3211
2011-10-11 10:00:00,91.65,91.71,91.49,91.58,7708.175008142439,91.65,91.71,91.49,91.58,7708.175
2011-10-11 10:05:00,91.54,91.71,91.38,91.7,10748.018673325372,91.54,91.71,91.38,91.7,10748.0187
2011-10-11 10:10:00,91.75,91.97,91.67,91.96,16176.31093258061,91.75,91.97,91.67,91.96,16176.3109
2011-10-11 10:15:00,92.04,92.25,91.97,92.13,11182.282054065792,92.04,92.25,91.97,92.13,11182.2821
2011-10-11 10:20:00,92.12,92.34,92.09,92.16,46574.747584409946,92.12,92.34,92.09,92.16,46574.7476
2011-10-11 10:25:00,92.16,92.17,92.11,92.13,14222.125719248725,92.16,92.17,92.11,92.13,14222.1257
2011-10-11 10:30:00,92.15,92.29,92.05,92.23,20518.944739984803,92.15,92.29,92.05,92.23,20518.9447
2011-10-11 10:35:00,92.25,92.25,92.11,92.17,45380.52328737379,92.25,92.25,92.11,92.17,45380.5233
2011-10-11 10:40:00,92.17,92.23,92.11,92.16,18239.0619910976,92.17,92.23,92.11,92.16,18239.062
2011-10-11 10:45:00,92.15,92.2,92.03,92.11,20844.642275540114,92.15,92.2,92.03,92.11,20844.6423
2011-10-11 10:50:00,92.11,92.17,92.03,92.11,5102.5947236999245,92.11,92.17,92.03,92.11,5102.5947
2011-10-11 10:55:00,91.97,92.0,91.72,91.75,7925.306698512648,91.97,92.0,91.72,91.75,7925.3067
2011-10-11 11:00:00,91.79,91.94,91.79,91.93,9770.92606665943,91.79,91.94,91.79,91.93,9770.9261
2011-10-11 11:05:00,91.92,92.08,91.84,92.07,3474.1070459233524,91.92,92.08,91.84,92.07,3474.107
2011-10-11 11:10:00,92.06,92.07,91.81,91.88,10965.150363695582,92.06,92.07,91.81,91.88,10965.1504
2011-10-11 11:15:00,91.89,92.16,91.88,92.14,28118.55390294213,91.89,92.16,91.88,92.14,28118.5539
2011-10-11 11:20:00,92.15,92.19,92.08,92.15,18999.022907393333,92.15,92.19,92.08,92.15,18999.0229
2011-10-11 11:25:00,92.17,92.17,91.88,91.88,8033.872543697753,92.17,92.17,91.88,91.88,8033.8725
2011-10-11 11:30:00,91.89,92.11,91.89,92.11,11616.54543480621,91.89,92.11,91.89,92.11,11616.5454
2011-10-11 11:35:00,92.11,92.14,91.88,91.88,14547.82325480404,92.11,92.14,91.88,91.88,14547.8233
2011-10-11 11:40:00,91.84,92.03,91.82,91.99,7708.175008142439,91.84,92.03,91.82,91.99,7708.175
2011-10-11 11:45:00,92.05,92.11,91.91,91.91,4125.502117033981,92.05,92.11,91.91,91.91,4125.5021
2011-10-11 11:50:00,91.96,91.99,91.91,91.93,4234.067962219086,91.96,91.99,91.91,91.93,4234.068
2011-10-11 11:55:00,91.93,92.16,91.93,92.0,7165.345782216915,91.93,92.16,91.93,92.0,7165.3458
2011-10-11 12:00:00,91.97,92.14,91.8,91.85,2931.277819997829,91.97,92.14,91.8,91.85,2931.2778
2011-10-11 12:05:00,91.81,91.99,91.81,91.93,4342.633807404191,91.81,91.99,91.81,91.93,4342.6338
2011-10-11 12:10:00,91.93,91.97,91.82,91.82,7382.477472587125,91.93,91.97,91.82,91.82,7382.4775
2011-10-11 12:15:00,91.85,91.93,91.85,91.93,3908.370426663772,91.85,91.93,91.85,91.93,3908.3704
2011-10-11 12:20:00,91.88,91.92,91.7,91.9,14004.994028878516,91.88,91.92,91.7,91.9,14004.994
2011-10-11 12:25:00,91.96,92.17,91.93,92.17,11182.282054065792,91.96,92.17,91.93,92.17,11182.2821
2011-10-11 12:30:00,92.17,92.2,92.08,92.11,11182.282054065792,92.17,92.2,92.08,92.11,11182.2821
2011-10-11 12:35:00,92.09,92.11,91.78,91.81,19216.154597763543,92.09,92.11,91.78,91.81,19216.1546
2011-10-11 12:40:00,91.81,91.84,91.71,91.72,18130.496145912497,91.81,91.84,91.71,91.72,18130.4961
2011-10-11 12:45:00,91.76,91.76,91.65,91.65,7491.043317772229,91.76,91.76,91.65,91.65,7491.0433
2011-10-11 12:50:00,91.7,91.72,91.55,91.7,21170.33981109543,91.7,91.72,91.55,91.7,21170.3398
2011-10-11 12:55:00,91.72,92.06,91.72,92.06,9445.228531104114,91.72,92.06,91.72,92.06,9445.2285
2011-10-11 13:00:00,92.05,92.11,91.94,92.05,4776.89718814461,92.05,92.11,91.94,92.05,4776.8972
2011-10-11 13:05:00,92.01,92.01,91.76,91.89,11182.282054065792,92.01,92.01,91.76,91.89,11182.2821
2011-10-11 13:10:00,91.92,91.92,91.67,91.75,7708.175008142439,91.92,91.92,91.67,91.75,7708.175
2011-10-11 13:15:00,91.74,91.91,91.7,91.84,14873.520790359353,91.74,91.91,91.7,91.84,14873.5208
2011-10-11 13:20:00,91.9,92.02,91.87,91.96,11399.413744436,91.9,92.02,91.87,91.96,11399.4137
2011-10-11 13:25:00,91.96,92.09,91.92,92.09,11725.111279991315,91.96,92.09,91.92,92.09,11725.1113
2011-10-11 13:30:00,92.08,92.1,91.95,91.98,5319.726414070134,92.08,92.1,91.95,91.98,5319.7264
2011-10-11 13:35:00,91.95,92.1,91.95,92.06,7165.345782216915,91.95,92.1,91.95,92.06,7165.3458
2011-10-11 13:40:00,92.08,92.11,92.04,92.09,7273.91162740202,92.08,92.11,92.04,92.09,7273.9116
2011-10-11 13:45:00,92.11,92.11,91.96,92.07,14656.389099989145,92.11,92.11,91.96,92.07,14656.3891
2011-10-11 13:50:00,92.1,92.3,92.09,92.2,15524.915861469985,92.1,92.3,92.09,92.2,15524.9159
2011-10-11 13:55:00,92.22,92.29,92.11,92.14,8251.004234067963,92.22,92.29,92.11,92.14,8251.0042
2011-10-11 14:00:00,92.17,92.17,91.97,92.03,9119.5309955488,92.17,92.17,91.97,92.03,9119.531
2011-10-11 14:05:00,92.07,92.08,91.89,91.94,6079.687330365867,92.07,92.08,91.89,91.94,6079.6873
2011-10-11 14:10:00,91.93,92.11,91.93,91.93,10422.321137770055,91.93,92.11,91.93,91.93,10422.3211
2011-10-11 14:15:00,91.95,92.04,91.86,91.95,9119.5309955488,91.95,92.04,91.86,91.95,9119.531
2011-10-11 14:20:00,92.02,92.11,91.72,91.78,14656.389099989145,92.02,92.11,91.72,91.78,14656.3891
2011-10-11 14:25:00,91.77,91.84,91.53,91.53,15633.481706655088,91.77,91.84,91.53,91.53,15633.4817
2011-10-11 14:30:00,91.56,91.69,91.5,91.62,10096.623602214744,91.56,91.69,91.5,91.62,10096.6236
2011-10-11 14:35:00,91.6,91.63,91.54,91.57,4668.3313429595055,91.6,91.63,91.54,91.57,4668.3313
2011-10-11 14:40:00,91.54,91.57,91.4,91.43,13353.598957767888,91.54,91.57,91.4,91.43,13353.599
2011-10-11 14:45:00,91.42,91.47,91.18,91.18,16936.271848876346,91.42,91.47,91.18,91.18,16936.2718
2011-10-11 14:50:00,91.19,91.23,91.02,91.04,18130.496145912497,91.19,91.23,91.02,91.04,18130.4961
2011-10-11 14:55:00,91.05,91.24,91.04,91.19,26598.632070350668,91.05,91.24,91.04,91.19,26598.6321
2011-10-11 15:00:00,91.22,91.64,91.22,91.58,7925.306698512648,91.22,91.64,91.22,91.58,7925.3067
2011-10-11 15:05:00,91.58,91.78,91.53,91.71,10530.886982955162,91.58,91.78,91.53,91.71,10530.887
2011-10-11 15:10:00,91.7,91.75,91.59,91.7,14547.82325480404,91.7,91.75,91.59,91.7,14547.8233
2011-10-11 15:15:00,91.73,91.77,91.56,91.56,7816.740853327544,91.73,91.77,91.56,91.56,7816.7409
2011-10-11 15:20:00,91.56,91.59,91.47,91.58,13462.164802952992,91.56,91.59,91.47,91.58,13462.1648
2011-10-11 15:25:00,91.59,91.7,91.34,91.35,13570.730648138097,91.59,91.7,91.34,91.35,13570.7306
2011-10-11 15:30:00,91.37,91.64,91.36,91.58,19324.72044294865,91.37,91.64,91.36,91.58,19324.7204
2011-10-11 15:35:00,91.58,91.69,91.28,91.35,29747.041580718706,91.58,91.69,91.28,91.35,29747.0416
2011-10-11 15:40:00,91.44,91.55,91.01,91.04,51460.21061773966,91.44,91.55,91.01,91.04,51460.2106
2011-10-11 15:45:00,91.0,91.58,90.91,91.35,49180.32786885246,91.0,91.58,90.91,91.35,49180.3279
2011-10-11 15:50:00,91.35,91.41,91.16,91.22,52654.43491477581,91.35,91.41,91.16,91.22,52654.4349
2011-10-11 15:55:00,91.23,91.24,90.81,91.12,165454.34806209966,91.23,91.24,90.81,91.12,165454.3481
2011-10-12 09:30:00,91.29,91.72,90.77,90.91,42449.24546737597,91.29,91.72,90.77,90.91,42449.2455
2011-10-12 09:35:00,91.05,91.35,90.77,91.19,26598.632070350668,91.05,91.35,90.77,91.19,26598.6321
2011-10-12 09:40:00,91.15,91.59,90.99,91.44,23015.95917924221,91.15,91.59,90.99,91.44,23015.9592
2011-10-12 09:45:00,91.44,91.53,91.26,91.29,15416.350016284878,91.44,91.53,91.26,91.29,15416.35
2011-10-12 09:50:00,91.29,92.07,91.29,92.05,23341.65671479753,91.29,92.07,91.29,92.05,23341.6567
2011-10-12 09:55:00,91.99,92.4,91.93,92.4,25187.276082944307,91.99,92.4,91.93,92.4,25187.2761
2011-10-12 10:00:00,92.4,92.4,91.89,91.95,30507.00249701444,92.4,92.4,91.89,91.95,30507.0025
2011-10-12 10:05:00,91.99,92.21,91.99,92.15,9662.360221474324,91.99,92.21,91.99,92.15,9662.3602
2011-10-12 10:10:00,92.18,92.26,92.1,92.17,5536.858104440344,92.18,92.26,92.1,92.17,5536.8581
2011-10-12 10:15:00,92.17,92.7,92.13,92.6,15850.613397025296,92.17,92.7,92.13,92.6,15850.6134
2011-10-12 10:20:00,92.64,92.99,92.64,92.75,65682.33633698839,92.64,92.99,92.64,92.75,65682.3363
2011-10-12 10:25:00,92.71,93.1,92.62,92.92,45814.78666811421,92.71,93.1,92.62,92.92,45814.7867
2011-10-12 10:30:00,92.92,93.11,92.78,93.02,34958.202149603734,92.92,93.11,92.78,93.02,34958.2021
2011-10-12 10:35:00,93.02,93.22,93.01,93.19,30289.87080664423,93.02,93.22,93.01,93.19,30289.8708
2011-10-12 10:40:00,93.19,93.22,93.03,93.04,16502.008468135926,93.19,93.22,93.03,93.04,16502.0085
2011-10-12 10:45:00,93.03,93.06,92.94,93.02,23015.95917924221,93.03,93.06,92.94,93.02,23015.9592
2011-10-12 10:50:00,93.02,93.1,92.75,92.99,39300.83595700793,93.02,93.1,92.75,92.99,39300.836
2011-10-12 10:55:00,92.97,93.01,92.81,92.98,18673.325371838026,92.97,93.01,92.81,92.98,18673.3254
2011-10-12 11:00:00,92.99,93.01,92.88,92.99,36478.1239821952,92.99,93.01,92.88,92.99,36478.124
2011-10-12 11:05:00,92.98,92.99,92.84,92.93,18021.930300727392,92.98,92.99,92.84,92.93,18021.9303
2011-10-12 11:10:00,92.96,92.99,92.87,92.94,14222.125719248725,92.96,92.99,92.87,92.94,14222.1257
2011-10-12 11:15:00,92.98,92.99,92.76,92.87,19867.549668874173,92.98,92.99,92.76,92.87,19867.5497
2011-10-12 11:20:00,92.86,93.01,92.82,92.97,21061.773965910324,92.86,93.01,92.82,92.97,21061.774
2011-10-12 11:25:00,92.97,93.01,92.94,92.95,18673.325371838026,92.97,93.01,92.94,92.95,18673.3254
2011-10-12 11:30:00,92.95,92.95,92.43,92.43,33763.97785256759,92.95,92.95,92.43,92.43,33763.9779
2011-10-12 11:35:00,92.44,92.48,92.31,92.33,15416.350016284878,92.44,92.48,92.31,92.33,15416.35
2011-10-12 11:40:00,92.33,92.45,92.32,92.45,20844.642275540114,92.33,92.45,92.32,92.45,20844.6423
2011-10-12 11:45:00,92.47,92.52,92.4,92.45,26924.329605905983,92.47,92.52,92.4,92.45,26924.3296
2011-10-12 11:50:00,92.48,92.56,92.4,92.56,9662.360221474324,92.48,92.56,92.4,92.56,9662.3602
2011-10-12 11:55:00,92.61,92.65,92.5,92.57,14982.086635544458,92.61,92.65,92.5,92.57,14982.0866
2011-10-12 12:00:00,92.57,92.67,92.52,92.63,8142.438388882858,92.57,92.67,92.52,92.63,8142.4384
2011-10-12 12:05:00,92.64,92.72,92.55,92.59,12702.203886657258,92.64,92.72,92.55,92.59,12702.2039
2011-10-12 12:10:00,92.57,92.87,92.57,92.85,13787.862338508306,92.57,92.87,92.57,92.85,13787.8623
2011-10-12 12:15:00,92.86,92.98,92.83,92.93,6188.253175550972,92.86,92.98,92.83,92.93,6188.2532
2011-10-12 12:20:00,92.93,92.95,92.78,92.78,5428.292259255239,92.93,92.95,92.78,92.78,5428.2923
2011-10-12 12:25:00,92.82,92.87,92.68,92.81,7056.77993703181,92.82,92.87,92.68,92.81,7056.7799
2011-10-12 12:30:00,92.79,92.87,92.77,92.82,7925.306698512648,92.79,92.87,92.77,92.82,7925.3067
2011-10-12 12:35:00,92.8,92.87,92.73,92.78,17479.101074801867,92.8,92.87,92.73,92.78,17479.1011
2011-10-12 12:40:00,92.75,92.84,92.75,92.82,5971.121485180763,92.75,92.84,92.75,92.82,5971.1215
2011-10-12 12:45:00,92.81,92.97,92.8,92.97,18999.022907393333,92.81,92.97,92.8,92.97,18999.0229
2011-10-12 12:50:00,92.97,93.24,92.89,93.16,35718.16306589947,92.97,93.24,92.89,93.16,35718.1631
2011-10-12 12:55:00,93.14,93.15,93.01,93.06,10639.452828140267,93.14,93.15,93.01,93.06,10639.4528
2011-10-12 13:00:00,93.12,93.34,93.12,93.34,13136.467267397677,93.12,93.34,93.12,93.34,13136.4673
2011-10-12 13:05:00,93.35,93.44,93.06,93.07,17804.798610357182,93.35,93.44,93.06,93.07,17804.7986
2011-10-12 13:10:00,93.08,93.16,93.01,93.07,9879.491911844534,93.08,93.16,93.01,93.07,9879.4919
2011-10-12 13:15:00,93.07,93.07,92.94,92.98,10096.623602214744,93.07,93.07,92.94,92.98,10096.6236
2011-10-12 13:20:00,92.95,93.04,92.84,92.89,6622.516556291391,92.95,93.04,92.84,92.89,6622.5166
2011-10-12 13:25:00,92.82,92.82,92.64,92.66,13245.033112582782,92.82,92.82,92.64,92.66,13245.0331
2011-10-12 13:30:00,92.66,92.83,92.48,92.49,26272.93453479536,92.66,92.83,92.48,92.49,26272.9345
2011-10-12 13:35:00,92.51,92.62,92.47,92.56,11399.413744436,92.51,92.62,92.47,92.56,11399.4137
2011-10-12 13:40:00,92.57,92.69,92.49,92.66,26272.93453479536,92.57,92.69,92.49,92.66,26272.9345
2011-10-12 13:45:00,92.65,92.66,92.37,92.38,36803.82151775052,92.65,92.66,92.37,92.38,36803.8215
2011-10-12 13:50:00,92.4,92.51,92.32,92.44,26164.368689610248,92.4,92.51,92.32,92.44,26164.3687
2011-10-12 13:55:00,92.41,92.58,92.41,92.46,10096.623602214744,92.41,92.58,92.41,92.46,10096.6236
2011-10-12 14:00:00,92.46,92.59,92.39,92.46,20084.681359244383,92.46,92.59,92.39,92.46,20084.6814
2011-10-12 14:05:00,92.46,92.71,92.46,92.68,23124.52502442732,92.46,92.71,92.46,92.68,23124.525
2011-10-12 14:10:00,92.68,92.71,92.56,92.6,25947.23699924004,92.68,92.71,92.56,92.6,25947.237
2011-10-12 14:15:00,92.61,92.64,92.45,92.49,4885.463033329715,92.61,92.64,92.45,92.49,4885.463
2011-10-12 14:20:00,92.46,92.49,92.34,92.37,11507.979589621104,92.46,92.49,92.34,92.37,11507.9796
2011-10-12 14:25:00,92.37,92.44,92.24,92.37,8685.267614808381,92.37,92.44,92.24,92.37,8685.2676
2011-10-12 14:30:00,92.4,92.71,92.4,92.63,19433.28628813376,92.4,92.71,92.4,92.63,19433.2863
2011-10-12 14:35:00,92.6,92.62,92.33,92.36,14222.125719248725,92.6,92.62,92.33,92.36,14222.1257
2011-10-12 14:40:00,92.35,92.5,92.25,92.27,12919.335577027468,92.35,92.5,92.25,92.27,12919.3356
2011-10-12 14:45:00,92.29,92.32,92.13,92.31,10422.321137770055,92.29,92.32,92.13,92.31,10422.3211
2011-10-12 14:50:00,92.31,92.31,92.1,92.11,12919.335577027468,92.31,92.31,92.1,92.11,12919.3356
2011-10-12 14:55:00,92.13,92.2,92.09,92.13,14873.520790359353,92.13,92.2,92.09,92.13,14873.5208
2011-10-12 15:00:00,92.18,92.25,92.09,92.14,22255.99826294648,92.18,92.25,92.09,92.14,22255.9983
2011-10-12 15:05:00,92.15,92.36,92.09,92.19,21387.47150146564,92.15,92.36,92.09,92.19,21387.4715
2011-10-12 15:10:00,92.17,92.2,91.98,92.05,31701.22679405059,92.17,92.2,91.98,92.05,31701.2268
2011-10-12 15:15:00,92.02,92.02,91.72,91.9,23993.05178590816,92.02,92.02,91.72,91.9,23993.0518
2011-10-12 15:20:00,91.9,92.01,91.78,91.91,13462.164802952992,91.9,92.01,91.78,91.91,13462.1648
2011-10-12 15:25:00,91.9,91.95,91.72,91.89,21387.47150146564,91.9,91.95,91.72,91.89,21387.4715
2011-10-12 15:30:00,91.87,91.97,91.79,91.93,46140.484203669526,91.87,91.97,91.79,91.93,46140.4842
2011-10-12 15:35:00,91.93,91.98,91.82,91.83,41255.02117033981,91.93,91.98,91.82,91.83,41255.0212
2011-10-12 15:40:00,91.81,91.86,91.34,91.34,97709.26066659427,91.81,91.86,91.34,91.34,97709.2607
2011-10-12 15:45:00,91.34,91.41,90.81,90.93,96840.73390511343,91.34,91.41,90.81,90.93,96840.7339
2011-10-12 15:50:00,90.94,91.19,90.94,91.02,66550.86309846923,90.94,91.19,90.94,91.02,66550.8631
2011-10-12 15:55:00,91.04,91.19,90.94,90.97,100206.2751058517,91.04,91.19,90.94,90.97,100206.2751
2011-10-13 09:30:00,90.69,90.9,90.37,90.9,35718.16306589947,90.69,90.9,90.37,90.9,35718.1631
2011-10-13 09:35:00,90.94,90.97,90.5,90.9,30615.568342199545,90.94,90.97,90.5,90.9,30615.5683
2011-10-13 09:40:00,91.0,91.36,91.0,91.11,18999.022907393333,91.0,91.36,91.0,91.11,18999.0229
2011-10-13 09:45:00,91.19,91.52,91.0,91.51,12702.203886657258,91.19,91.52,91.0,91.51,12702.2039
2011-10-13 09:50:00,91.52,91.53,91.14,91.19,11399.413744436,91.52,91.53,91.14,91.19,11399.4137
2011-10-13 09:55:00,91.17,91.45,91.13,91.45,15959.1792422104,91.17,91.45,91.13,91.45,15959.1792
2011-10-13 10:00:00,91.38,91.54,91.26,91.43,25404.40777331452,91.38,91.54,91.26,91.43,25404.4078
2011-10-13 10:05:00,91.44,91.72,91.4,91.69,63619.58527847139,91.44,91.72,91.4,91.69,63619.5853
2011-10-13 10:10:00,91.74,92.06,91.74,91.96,25730.10530886983,91.74,92.06,91.74,91.96,25730.1053
2011-10-13 10:15:00,91.95,92.11,91.79,91.91,35283.89968515905,91.95,92.11,91.79,91.91,35283.8997
2011-10-13 10:20:00,91.89,92.16,91.89,92.16,36152.42644663989,91.89,92.16,91.89,92.16,36152.4264
2011-10-13 10:25:00,92.13,92.52,92.11,92.45,30398.43665182933,92.13,92.52,92.11,92.45,30398.4367
2011-10-13 10:30:00,92.42,92.67,92.3,92.33,36369.5581370101,92.42,92.67,92.3,92.33,36369.5581
2011-10-13 10:35:00,92.3,92.31,92.04,92.06,9770.92606665943,92.3,92.31,92.04,92.06,9770.9261
2011-10-13 10:40:00,92.06,92.44,92.03,92.37,19433.28628813376,92.06,92.44,92.03,92.37,19433.2863
2011-10-13 10:45:00,92.34,92.66,92.2,92.66,22255.99826294648,92.34,92.66,92.2,92.66,22255.9983
2011-10-13 10:50:00,92.64,92.79,92.62,92.69,41363.587015524914,92.64,92.79,92.62,92.69,41363.587
2011-10-13 10:55:00,92.72,92.77,92.53,92.62,19758.98382368907,92.72,92.77,92.53,92.62,19758.9838
2011-10-13 11:00:00,92.59,92.88,92.52,92.85,35175.333839973944,92.59,92.88,92.52,92.85,35175.3338
2011-10-13 11:05:00,92.84,92.88,92.7,92.82,27141.4612962762,92.84,92.88,92.7,92.82,27141.4613
2011-10-13 11:10:00,92.85,92.88,92.75,92.85,22581.69579850179,92.85,92.88,92.75,92.85,22581.6958
2011-10-13 11:15:00,92.86,93.12,92.78,93.0,67745.08739550538,92.86,93.12,92.78,93.0,67745.0874
2011-10-13 11:20:00,93.03,93.44,92.99,93.37,55260.01519921833,93.03,93.44,92.99,93.37,55260.0152
2011-10-13 11:25:00,93.34,93.34,93.12,93.12,20084.681359244383,93.34,93.34,93.12,93.12,20084.6814
2011-10-13 11:30:00,93.08,93.26,93.0,93.12,29855.60742590381,93.08,93.26,93.0,93.12,29855.6074
2011-10-13 11:35:00,93.13,93.26,93.11,93.26,15199.218325914668,93.13,93.26,93.11,93.26,15199.2183
2011-10-13 11:40:00,93.26,93.29,92.99,93.15,24861.578547388992,93.26,93.29,92.99,93.15,24861.5785
2011-10-13 11:45:00,93.18,93.49,93.18,93.4,24970.144392574097,93.18,93.49,93.18,93.4,24970.1444
2011-10-13 11:50:00,93.4,93.88,93.34,93.72,38106.61165997177,93.4,93.88,93.34,93.72,38106.6117
2011-10-13 11:55:00,93.66,93.66,93.3,93.3,18347.627836282707,93.66,93.66,93.3,93.3,18347.6278
2011-10-13 12:00:00,93.33,93.39,93.09,93.1,25838.671154054937,93.33,93.39,93.09,93.1,25838.6712
2011-10-13 12:05:00,93.1,93.14,92.89,93.01,32352.62186516122,93.1,93.14,92.89,93.01,32352.6219
2011-10-13 12:10:00,92.99,93.04,92.95,93.02,17479.101074801867,92.99,93.04,92.95,93.02,17479.1011
2011-10-13 12:15:00,93.06,93.77,93.06,93.76,40712.19194441429,93.06,93.77,93.06,93.76,40712.1919
2011-10-13 12:20:00,93.78,93.85,93.34,93.35,40277.92856367387,93.78,93.85,93.34,93.35,40277.9286
2011-10-13 12:25:00,93.34,93.34,92.85,92.86,14764.95494517425,93.34,93.34,92.85,92.86,14764.9549
2011-10-13 12:30:00,92.85,93.0,92.85,92.99,14222.125719248725,92.85,93.0,92.85,92.99,14222.1257
2011-10-13 12:35:00,92.98,93.34,92.96,93.31,10313.755292584952,92.98,93.34,92.96,93.31,10313.7553
2011-10-13 12:40:00,93.31,93.6,93.3,93.6,12267.940505916838,93.31,93.6,93.3,93.6,12267.9405
2011-10-13 12:45:00,93.6,93.72,93.59,93.69,12593.638041472152,93.6,93.72,93.59,93.69,12593.638
2011-10-13 12:50:00,93.69,93.7,93.47,93.47,10530.886982955162,93.69,93.7,93.47,93.47,10530.887
2011-10-13 12:55:00,93.45,93.47,93.34,93.38,7273.91162740202,93.45,93.47,93.34,93.38,7273.9116
2011-10-13 13:00:00,93.37,93.39,93.19,93.26,13027.901422212572,93.37,93.39,93.19,93.26,13027.9014
2011-10-13 13:05:00,93.22,93.37,93.18,93.28,24210.18347627836,93.22,93.37,93.18,93.28,24210.1835
2011-10-13 13:10:00,93.29,93.57,93.27,93.54,14764.95494517425,93.29,93.57,93.27,93.54,14764.9549
2011-10-13 13:15:00,93.5,93.59,93.45,93.55,11942.242970361523,93.5,93.59,93.45,93.55,11942.243
2011-10-13 13:20:00,93.57,93.63,93.55,93.58,8142.438388882858,93.57,93.63,93.55,93.58,8142.4384
2011-10-13 13:25:00,93.57,93.82,93.56,93.74,31158.39756812507,93.57,93.82,93.56,93.74,31158.3976
2011-10-13 13:30:00,93.75,93.82,93.69,93.76,37346.65074367605,93.75,93.82,93.69,93.76,37346.6507
2011-10-13 13:35:00,93.75,94.18,93.73,94.16,29529.9098903485,93.75,94.18,93.73,94.16,29529.9099
2011-10-13 13:40:00,94.16,94.24,94.08,94.08,50700.24970144393,94.16,94.24,94.08,94.08,50700.2497
2011-10-13 13:45:00,94.06,94.06,93.64,93.66,31809.792639235697,94.06,94.06,93.64,93.66,31809.7926
2011-10-13 13:50:00,93.63,93.64,93.41,93.43,17153.403539246552,93.63,93.64,93.41,93.43,17153.4035
2011-10-13 13:55:00,93.48,93.49,93.21,93.28,13896.42818369341,93.48,93.49,93.21,93.28,13896.4282
2011-10-13 14:00:00,93.28,93.31,93.1,93.12,22907.393334057106,93.28,93.31,93.1,93.12,22907.3933
2011-10-13 14:05:00,93.11,93.3,93.1,93.3,19650.417978503963,93.11,93.3,93.1,93.3,19650.418
2011-10-13 14:10:00,93.28,93.53,93.23,93.52,11507.979589621104,93.28,93.53,93.23,93.52,11507.9796
2011-10-13 14:15:00,93.51,93.79,93.5,93.78,13027.901422212572,93.51,93.79,93.5,93.78,13027.9014
2011-10-13 14:20:00,93.78,93.91,93.43,93.43,23124.52502442732,93.78,93.91,93.43,93.43,23124.525
2011-10-13 14:25:00,93.37,93.47,93.33,93.46,9119.5309955488,93.37,93.47,93.33,93.46,9119.531
2011-10-13 14:30:00,93.46,93.69,93.46,93.62,14982.086635544458,93.46,93.69,93.46,93.62,14982.0866
2011-10-13 14:35:00,93.65,93.65,93.4,93.48,12702.203886657258,93.65,93.65,93.4,93.48,12702.2039
2011-10-13 14:40:00,93.46,93.63,93.46,93.55,24210.18347627836,93.46,93.63,93.46,93.55,24210.1835
2011-10-13 14:45:00,93.57,93.66,93.45,93.57,21496.037346650744,93.57,93.66,93.45,93.57,21496.0373
2011-10-13 14:50:00,93.54,93.57,93.44,93.53,21278.90565628053,93.54,93.57,93.44,93.53,21278.9057
2011-10-13 14:55:00,93.51,93.69,93.51,93.67,36369.5581370101,93.51,93.69,93.51,93.67,36369.5581
2011-10-13 15:00:00,93.64,93.72,93.58,93.64,32895.45109108675,93.64,93.72,93.58,93.64,32895.4511
2011-10-13 15:05:00,93.66,93.72,93.63,93.7,25947.23699924004,93.66,93.72,93.63,93.7,25947.237
2011-10-13 15:10:00,93.72,93.77,93.45,93.52,22798.827488872,93.72,93.77,93.45,93.52,22798.8275
2011-10-13 15:15:00,93.53,93.61,93.47,93.51,20844.642275540114,93.53,93.61,93.47,93.51,20844.6423
2011-10-13 15:20:00,93.49,93.5,93.35,93.41,29312.77819997829,93.49,93.5,93.35,93.41,29312.7782
2011-10-13 15:25:00,93.4,93.48,93.39,93.41,24644.446857018786,93.4,93.48,93.39,93.41,24644.4469
2011-10-13 15:30:00,93.41,93.47,93.1,93.2,39300.83595700793,93.41,93.47,93.1,93.2,39300.836
2011-10-13 15:35:00,93.21,93.22,93.01,93.13,27141.4612962762,93.21,93.22,93.01,93.13,27141.4613
2011-10-13 15:40:00,93.13,93.36,93.11,93.31,34523.938768863314,93.13,93.36,93.11,93.31,34523.9388
2011-10-13 15:45:00,93.3,93.47,93.22,93.4,55585.71273477364,93.3,93.47,93.22,93.4,55585.7127
2011-10-13 15:50:00,93.5,93.51,93.22,93.24,86635.54445771361,93.5,93.51,93.22,93.24,86635.5445
2011-10-13 15:55:00,93.24,93.4,93.16,93.4,119530.99554880036,93.24,93.4,93.16,93.4,119530.9955
2011-10-14 09:30:00,94.0,94.23,92.75,92.77,34415.37292367821,94.0,94.23,92.75,92.77,34415.3729
2011-10-14 09:35:00,92.89,92.93,92.26,92.58,15416.350016284878,92.89,92.93,92.26,92.58,15416.35
2011-10-14 09:40:00,92.65,92.91,92.55,92.65,17587.666919986972,92.65,92.91,92.55,92.65,17587.6669
2011-10-14 09:45:00,92.65,93.07,92.34,92.92,25404.40777331452,92.65,93.07,92.34,92.92,25404.4078
2011-10-14 09:50:00,92.87,92.94,92.26,92.4,28661.38312886766,92.87,92.94,92.26,92.4,28661.3831
2011-10-14 09:55:00,92.32,92.94,92.31,92.34,41689.28455108023,92.32,92.94,92.31,92.34,41689.2846
2011-10-14 10:00:00,92.3,92.35,92.17,92.23,29312.77819997829,92.3,92.35,92.17,92.23,29312.7782
2011-10-14 10:05:00,92.26,92.39,92.17,92.24,34741.070459233524,92.26,92.39,92.17,92.24,34741.0705
2011-10-14 10:10:00,92.24,92.35,92.17,92.2,37020.95320812073,92.24,92.35,92.17,92.2,37020.9532
2011-10-14 10:15:00,92.18,92.33,91.99,92.05,41146.45532515471,92.18,92.33,91.99,92.05,41146.4553
2011-10-14 10:20:00,92.05,92.17,92.03,92.11,22255.99826294648,92.05,92.17,92.03,92.11,22255.9983
2011-10-14 10:25:00,92.11,92.18,91.95,92.06,13570.730648138097,92.11,92.18,91.95,92.06,13570.7306
2011-10-14 10:30:00,92.06,92.21,92.03,92.08,38975.13842145261,92.06,92.21,92.03,92.08,38975.1384
2011-10-14 10:35:00,92.11,92.25,92.01,92.01,17153.403539246552,92.11,92.25,92.01,92.01,17153.4035
2011-10-14 10:40:00,91.98,92.2,91.84,92.19,8793.833459993486,91.98,92.2,91.84,92.19,8793.8335
2011-10-14 10:45:00,92.17,92.21,92.11,92.11,24861.578547388992,92.17,92.21,92.11,92.11,24861.5785
2011-10-14 10:50:00,92.11,92.21,92.09,92.15,19541.85213331886,92.11,92.21,92.09,92.15,19541.8521
2011-10-14 10:55:00,92.12,92.22,92.05,92.13,22147.43241776137,92.12,92.22,92.05,92.13,22147.4324
2011-10-14 11:00:00,92.13,92.24,92.11,92.16,37455.21658886115,92.13,92.24,92.11,92.16,37455.2166
2011-10-14 11:05:00,92.15,92.23,92.11,92.23,34632.50461404842,92.15,92.23,92.11,92.23,34632.5046
2011-10-14 11:10:00,92.21,92.34,92.11,92.34,37563.782434046254,92.21,92.34,92.11,92.34,37563.7824
2011-10-14 11:15:00,92.34,92.57,92.34,92.46,41037.889479969606,92.34,92.57,92.34,92.46,41037.8895
2011-10-14 11:20:00,92.48,92.66,92.42,92.52,31701.22679405059,92.48,92.66,92.42,92.52,31701.2268
2011-10-14 11:25:00,92.57,92.71,92.4,92.4,31918.3584844208,92.57,92.71,92.4,92.4,31918.3585
2011-10-14 11:30:00,92.43,92.94,92.43,92.9,16067.745087395506,92.43,92.94,92.43,92.9,16067.7451
2011-10-14 11:35:00,92.93,93.29,92.93,93.27,30724.13418738465,92.93,93.29,92.93,93.27,30724.1342
2011-10-14 11:40:00,93.27,93.69,93.26,93.66,25295.84192812941,93.27,93.69,93.26,93.66,25295.8419
2011-10-14 11:45:00,93.62,93.77,93.6,93.64,11290.847899250895,93.62,93.77,93.6,93.64,11290.8479
2011-10-14 11:50:00,93.6,93.61,93.44,93.57,25187.276082944307,93.6,93.61,93.44,93.57,25187.2761
2011-10-14 11:55:00,93.57,93.62,93.24,93.29,22907.393334057106,93.57,93.62,93.24,93.29,22907.3933
2011-10-14 12:00:00,93.25,93.34,93.11,93.34,40820.7577895994,93.25,93.34,93.11,93.34,40820.7578
2011-10-14 12:05:00,93.34,93.39,93.25,93.3,18456.19368146781,93.34,93.39,93.25,93.3,18456.1937
2011-10-14 12:10:00,93.3,93.3,93.11,93.15,10422.321137770055,93.3,93.3,93.11,93.15,10422.3211
2011-10-14 12:15:00,93.19,93.5,93.17,93.47,15742.04755184019,93.19,93.5,93.17,93.47,15742.0476
2011-10-14 12:20:00,93.47,93.66,93.47,93.57,17587.666919986972,93.47,93.66,93.47,93.57,17587.6669
2011-10-14 12:25:00,93.57,93.57,93.48,93.52,21170.33981109543,93.57,93.57,93.48,93.52,21170.3398
2011-10-14 12:30:00,93.51,93.55,93.49,93.52,12702.203886657258,93.51,93.55,93.49,93.52,12702.2039
2011-10-14 12:35:00,93.51,93.54,93.47,93.47,9553.79437628922,93.51,93.54,93.47,93.47,9553.7944
2011-10-14 12:40:00,93.47,93.53,93.46,93.48,10965.150363695582,93.47,93.53,93.46,93.48,10965.1504
2011-10-14 12:45:00,93.45,93.54,93.45,93.52,10313.755292584952,93.45,93.54,93.45,93.52,10313.7553
2011-10-14 12:50:00,93.52,93.55,93.46,93.54,22255.99826294648,93.52,93.55,93.46,93.54,22255.9983
2011-10-14 12:55:00,93.54,93.73,93.51,93.69,15090.652480729565,93.54,93.73,93.51,93.69,15090.6525
2011-10-14 13:00:00,93.68,93.79,93.62,93.74,11399.413744436,93.68,93.79,93.62,93.74,11399.4137
2011-10-14 13:05:00,93.76,93.76,93.54,93.61,12702.203886657258,93.76,93.76,93.54,93.61,12702.2039
2011-10-14 13:10:00,93.61,93.79,93.56,93.71,14547.82325480404,93.61,93.79,93.56,93.71,14547.8233
2011-10-14 13:15:00,93.76,93.81,93.63,93.67,13570.730648138097,93.76,93.81,93.63,93.67,13570.7306
2011-10-14 13:20:00,93.65,93.72,93.64,93.69,9879.491911844534,93.65,93.72,93.64,93.69,9879.4919
2011-10-14 13:25:00,93.71,93.83,93.67,93.72,29095.64650960808,93.71,93.83,93.67,93.72,29095.6465
2011-10-14 13:30:00,93.72,93.74,93.68,93.71,16067.745087395506,93.72,93.74,93.68,93.71,16067.7451
2011-10-14 13:35:00,93.69,93.74,93.67,93.72,12050.80881554663,93.69,93.74,93.67,93.72,12050.8088
2011-10-14 13:40:00,93.73,93.83,93.69,93.83,16393.44262295082,93.73,93.83,93.69,93.83,16393.4426
2011-10-14 13:45:00,93.83,94.15,93.82,94.14,27792.85636738682,93.83,94.15,93.82,94.14,27792.8564
2011-10-14 13:50:00,94.15,94.31,94.11,94.21,28552.817283682554,94.15,94.31,94.11,94.21,28552.8173
2011-10-14 13:55:00,94.24,94.39,94.19,94.27,21713.169037020954,94.24,94.39,94.19,94.27,21713.169
2011-10-14 14:00:00,94.26,94.26,94.12,94.2,14004.994028878516,94.26,94.26,94.12,94.2,14004.994
2011-10-14 14:05:00,94.19,94.43,94.19,94.35,24427.31516664857,94.19,94.43,94.19,94.35,24427.3152
2011-10-14 14:10:00,94.27,94.36,94.2,94.36,17261.969384431657,94.27,94.36,94.2,94.36,17261.9694
2011-10-14 14:15:00,94.37,94.58,94.37,94.55,22255.99826294648,94.37,94.58,94.37,94.55,22255.9983
2011-10-14 14:20:00,94.57,94.66,94.48,94.61,27141.4612962762,94.57,94.66,94.48,94.61,27141.4613
2011-10-14 14:25:00,94.62,94.86,94.61,94.79,15850.613397025296,94.62,94.86,94.61,94.79,15850.6134
2011-10-14 14:30:00,94.76,94.85,94.56,94.81,17261.969384431657,94.76,94.85,94.56,94.81,17261.9694
2011-10-14 14:35:00,94.81,94.9,94.65,94.74,21930.300727391164,94.81,94.9,94.65,94.74,21930.3007
2011-10-14 14:40:00,94.74,94.74,94.65,94.74,12159.374660731732,94.74,94.74,94.65,94.74,12159.3747
2011-10-14 14:45:00,94.71,94.83,94.6,94.6,12267.940505916838,94.71,94.83,94.6,94.6,12267.9405
2011-10-14 14:50:00,94.56,94.57,94.35,94.43,29421.344045163394,94.56,94.57,94.35,94.43,29421.344
2011-10-14 14:55:00,94.43,94.72,94.43,94.7,22907.393334057106,94.43,94.72,94.43,94.7,22907.3933
2011-10-14 15:00:00,94.69,94.7,94.4,94.4,67419.38985995007,94.69,94.7,94.4,94.4,67419.3899
2011-10-14 15:05:00,94.39,94.57,94.25,94.49,43100.640538486594,94.39,94.57,94.25,94.49,43100.6405
2011-10-14 15:10:00,94.5,94.52,94.25,94.39,20627.510585169905,94.5,94.52,94.25,94.39,20627.5106
2011-10-14 15:15:00,94.42,94.68,94.41,94.67,24101.61763109326,94.42,94.68,94.41,94.67,24101.6176
2011-10-14 15:20:00,94.62,94.8,94.6,94.78,21496.037346650744,94.62,94.8,94.6,94.78,21496.0373
2011-10-14 15:25:00,94.78,94.85,94.64,94.85,28769.948974052764,94.78,94.85,94.64,94.85,28769.949
2011-10-14 15:30:00,94.82,94.96,94.67,94.89,32786.88524590164,94.82,94.96,94.67,94.89,32786.8852
2011-10-14 15:35:00,94.88,94.88,94.62,94.62,27684.29052220172,94.88,94.88,94.62,94.62,27684.2905
2011-10-14 15:40:00,94.64,94.7,94.46,94.52,44729.12821626317,94.64,94.7,94.46,94.52,44729.1282
2011-10-14 15:45:00,94.52,94.55,94.34,94.36,49940.288785148194,94.52,94.55,94.34,94.36,49940.2888
2011-10-14 15:50:00,94.39,94.66,94.37,94.63,67853.65324069049,94.39,94.66,94.37,94.63,67853.6532
2011-10-14 15:55:00,94.63,94.97,94.62,94.95,110411.46455325156,94.63,94.97,94.62,94.95,110411.4646
2011-10-17 09:30:00,94.39,94.85,94.39,94.7,27141.4612962762,94.39,94.85,94.39,94.7,27141.4613
2011-10-17 09:35:00,94.74,94.74,94.3,94.39,34523.938768863314,94.74,94.74,94.3,94.39,34523.9388
2011-10-17 09:40:00,94.35,94.81,94.35,94.72,13353.598957767888,94.35,94.81,94.35,94.72,13353.599
2011-10-17 09:45:00,94.73,94.85,94.56,94.72,10965.150363695582,94.73,94.85,94.56,94.72,10965.1504
2011-10-17 09:50:00,94.75,94.82,94.57,94.64,9228.096840733906,94.75,94.82,94.57,94.64,9228.0968
2011-10-17 09:55:00,94.62,94.86,94.57,94.71,14439.257409618936,94.62,94.86,94.57,94.71,14439.2574
2011-10-17 10:00:00,94.66,94.8,94.57,94.8,10096.623602214744,94.66,94.8,94.57,94.8,10096.6236
2011-10-17 10:05:00,94.75,94.87,94.7,94.77,46249.05004885463,94.75,94.87,94.7,94.77,46249.05
2011-10-17 10:10:00,94.79,94.81,94.47,94.69,17370.535229616762,94.79,94.81,94.47,94.69,17370.5352
2011-10-17 10:15:00,94.69,94.94,94.64,94.85,14222.125719248725,94.69,94.94,94.64,94.85,14222.1257
2011-10-17 10:20:00,94.85,94.86,94.6,94.72,21170.33981109543,94.85,94.86,94.6,94.72,21170.3398
2011-10-17 10:25:00,94.67,94.71,94.33,94.33,17044.837694061447,94.67,94.71,94.33,94.33,17044.8377
2011-10-17 10:30:00,94.33,94.4,94.13,94.16,17804.798610357182,94.33,94.4,94.13,94.16,17804.7986
2011-10-17 10:35:00,94.09,94.43,94.06,94.32,27250.02714146129,94.09,94.43,94.06,94.32,27250.0271
2011-10-17 10:40:00,94.32,94.36,94.05,94.05,18130.496145912497,94.32,94.36,94.05,94.05,18130.4961
2011-10-17 10:45:00,94.04,94.39,94.04,94.39,16393.44262295082,94.04,94.39,94.04,94.39,16393.4426
2011-10-17 10:50:00,94.31,94.34,94.08,94.13,8251.004234067963,94.31,94.34,94.08,94.13,8251.0042
2011-10-17 10:55:00,94.09,94.27,94.08,94.24,9228.096840733906,94.09,94.27,94.08,94.24,9228.0968
2011-10-17 11:00:00,94.23,94.23,93.95,94.02,10639.452828140267,94.23,94.23,93.95,94.02,10639.4528
2011-10-17 11:05:00,94.08,94.24,94.06,94.24,4668.3313429595055,94.08,94.24,94.06,94.24,4668.3313
2011-10-17 11:10:00,94.28,94.33,94.14,94.24,9119.5309955488,94.28,94.33,94.14,94.24,9119.531
2011-10-17 11:15:00,94.23,94.27,94.15,94.15,7599.609162957334,94.23,94.27,94.15,94.15,7599.6092
2011-10-17 11:20:00,94.16,94.24,94.09,94.09,23233.09086961242,94.16,94.24,94.09,94.09,23233.0909
2011-10-17 11:25:00,94.1,94.24,94.04,94.11,40277.92856367387,94.1,94.24,94.04,94.11,40277.9286
2011-10-17 11:30:00,94.04,94.13,93.9,94.08,6948.214091846705,94.04,94.13,93.9,94.08,6948.2141
2011-10-17 11:35:00,94.05,94.09,94.02,94.03,8033.872543697753,94.05,94.09,94.02,94.03,8033.8725
2011-10-17 11:40:00,94.05,94.06,93.96,94.03,7165.345782216915,94.05,94.06,93.96,94.03,7165.3458
2011-10-17 11:45:00,94.04,94.13,93.96,94.0,13462.164802952992,94.04,94.13,93.96,94.0,13462.1648
2011-10-17 11:50:00,94.0,94.09,93.98,94.01,10965.150363695582,94.0,94.09,93.98,94.01,10965.1504
2011-10-17 11:55:00,94.0,94.09,93.86,93.92,10205.189447399847,94.0,94.09,93.86,93.92,10205.1894
2011-10-17 12:00:00,93.91,93.92,93.66,93.74,16067.745087395506,93.91,93.92,93.66,93.74,16067.7451
2011-10-17 12:05:00,93.72,93.74,93.5,93.58,18456.19368146781,93.72,93.74,93.5,93.58,18456.1937
2011-10-17 12:10:00,93.57,93.73,93.51,93.69,17044.837694061447,93.57,93.73,93.51,93.69,17044.8377
2011-10-17 12:15:00,93.73,94.01,93.69,93.97,12919.335577027468,93.73,94.01,93.69,93.97,12919.3356
2011-10-17 12:20:00,93.95,93.97,93.88,93.94,7273.91162740202,93.95,93.97,93.88,93.94,7273.9116
2011-10-17 12:25:00,93.91,93.95,93.87,93.87,6079.687330365867,93.91,93.95,93.87,93.87,6079.6873
2011-10-17 12:30:00,93.84,93.84,93.63,93.69,10856.584518510475,93.84,93.84,93.63,93.69,10856.5845
2011-10-17 12:35:00,93.74,93.84,93.65,93.79,10856.584518510475,93.74,93.84,93.65,93.79,10856.5845
2011-10-17 12:40:00,93.79,93.92,93.78,93.91,3691.2387362935615,93.79,93.92,93.78,93.91,3691.2387
2011-10-17 12:45:00,93.84,93.94,93.78,93.9,8468.135924438173,93.84,93.94,93.78,93.9,8468.1359
2011-10-17 12:50:00,93.85,93.94,93.77,93.77,7382.477472587125,93.85,93.94,93.77,93.77,7382.4775
2011-10-17 12:55:00,93.74,93.8,93.65,93.67,11507.979589621104,93.74,93.8,93.65,93.67,11507.9796
2011-10-17 13:00:00,93.67,93.69,93.52,93.57,4994.02887851482,93.67,93.69,93.52,93.57,4994.0289
2011-10-17 13:05:00,93.53,93.56,93.43,93.51,18347.627836282707,93.53,93.56,93.43,93.51,18347.6278
2011-10-17 13:10:00,93.54,93.74,93.54,93.71,7165.345782216915,93.54,93.74,93.54,93.71,7165.3458
2011-10-17 13:15:00,93.71,93.92,93.64,93.92,35283.89968515905,93.71,93.92,93.64,93.92,35283.8997
2011-10-17 13:20:00,93.9,93.95,93.83,93.9,9228.096840733906,93.9,93.95,93.83,93.9,9228.0968
2011-10-17 13:25:00,93.91,93.91,93.79,93.79,11616.54543480621,93.91,93.91,93.79,93.79,11616.5454
2011-10-17 13:30:00,93.8,93.86,93.69,93.71,8251.004234067963,93.8,93.86,93.69,93.71,8251.0042
2011-10-17 13:35:00,93.69,93.84,93.52,93.61,21713.169037020954,93.69,93.84,93.52,93.61,21713.169
2011-10-17 13:40:00,93.62,93.88,93.57,93.86,8033.872543697753,93.62,93.88,93.57,93.86,8033.8725
2011-10-17 13:45:00,93.84,93.95,93.77,93.8,5428.292259255239,93.84,93.95,93.77,93.8,5428.2923
2011-10-17 13:50:00,93.79,93.88,93.76,93.8,4016.936271848877,93.79,93.88,93.76,93.8,4016.9363
2011-10-17 13:55:00,93.83,93.92,93.81,93.87,5102.5947236999245,93.83,93.92,93.81,93.87,5102.5947
2011-10-17 14:00:00,93.85,93.92,93.81,93.88,7708.175008142439,93.85,93.92,93.81,93.88,7708.175
2011-10-17 14:05:00,93.84,93.85,93.65,93.72,13570.730648138097,93.84,93.85,93.65,93.72,13570.7306
2011-10-17 14:10:00,93.72,93.87,93.72,93.82,21821.73488220606,93.72,93.87,93.72,93.82,21821.7349
2011-10-17 14:15:00,93.81,93.82,93.58,93.67,9336.662685919013,93.81,93.82,93.58,93.67,9336.6627
2011-10-17 14:20:00,93.66,93.69,93.45,93.57,19107.58875257844,93.66,93.69,93.45,93.57,19107.5888
2011-10-17 14:25:00,93.62,93.69,93.58,93.61,14439.257409618936,93.62,93.69,93.58,93.61,14439.2574
2011-10-17 14:30:00,93.66,93.67,93.45,93.55,26924.329605905983,93.66,93.67,93.45,93.55,26924.3296
2011-10-17 14:35:00,93.5,93.55,93.45,93.53,11616.54543480621,93.5,93.55,93.45,93.53,11616.5454
2011-10-17 14:40:00,93.52,93.54,93.22,93.26,19324.72044294865,93.52,93.54,93.22,93.26,19324.7204
2011-10-17 14:45:00,93.26,93.34,93.14,93.34,11073.716208880687,93.26,93.34,93.14,93.34,11073.7162
2011-10-17 14:50:00,93.33,93.41,93.23,93.41,15416.350016284878,93.33,93.41,93.23,93.41,15416.35
2011-10-17 14:55:00,93.44,93.54,93.38,93.54,9988.05775702964,93.44,93.54,93.38,93.54,9988.0578
2011-10-17 15:00:00,93.56,93.7,93.49,93.7,10205.189447399847,93.56,93.7,93.49,93.7,10205.1894
2011-10-17 15:05:00,93.69,93.69,93.45,93.45,7165.345782216915,93.69,93.69,93.45,93.45,7165.3458
2011-10-17 15:10:00,93.45,93.54,93.27,93.29,16393.44262295082,93.45,93.54,93.27,93.29,16393.4426
2011-10-17 15:15:00,93.33,93.4,93.26,93.33,10748.018673325372,93.33,93.4,93.26,93.33,10748.0187
2011-10-17 15:20:00,93.28,93.34,93.21,93.27,24970.144392574097,93.28,93.34,93.21,93.27,24970.1444
2011-10-17 15:25:00,93.27,93.35,93.26,93.35,15090.652480729565,93.27,93.35,93.26,93.35,15090.6525
2011-10-17 15:30:00,93.35,93.62,93.35,93.42,21387.47150146564,93.35,93.62,93.35,93.42,21387.4715
2011-10-17 15:35:00,93.41,93.44,93.26,93.29,24970.144392574097,93.41,93.44,93.26,93.29,24970.1444
2011-10-17 15:40:00,93.29,93.59,93.23,93.57,14222.125719248725,93.29,93.59,93.23,93.57,14222.1257
2011-10-17 15:45:00,93.53,93.55,93.27,93.46,27467.158831831508,93.53,93.55,93.27,93.46,27467.1588
2011-10-17 15:50:00,93.45,93.48,93.23,93.26,34523.938768863314,93.45,93.48,93.23,93.26,34523.9388
2011-10-17 15:55:00,93.31,93.48,93.14,93.44,75778.95993920312,93.31,93.48,93.14,93.44,75778.9599
2011-10-18 09:30:00,93.64,93.95,93.39,93.92,19541.85213331886,93.64,93.95,93.39,93.92,19541.8521
2011-10-18 09:35:00,93.88,94.22,93.8,93.86,13787.862338508306,93.88,94.22,93.8,93.86,13787.8623
2011-10-18 09:40:00,93.75,93.77,93.22,93.34,7816.740853327544,93.75,93.77,93.22,93.34,7816.7409
2011-10-18 09:45:00,93.34,93.4,93.29,93.32,16610.57431332103,93.34,93.4,93.29,93.32,16610.5743
2011-10-18 09:50:00,93.32,93.49,93.31,93.49,6839.648246661601,93.32,93.49,93.31,93.49,6839.6482
2011-10-18 09:55:00,93.58,93.63,93.39,93.5,11182.282054065792,93.58,93.63,93.39,93.5,11182.2821
2011-10-18 10:00:00,93.49,93.5,93.22,93.27,21387.47150146564,93.49,93.5,93.22,93.27,21387.4715
2011-10-18 10:05:00,93.29,93.37,93.15,93.25,23667.35425035284,93.29,93.37,93.15,93.25,23667.3543
2011-10-18 10:10:00,93.25,93.3,92.78,93.04,24970.144392574097,93.25,93.3,92.78,93.04,24970.1444
2011-10-18 10:15:00,92.98,92.98,92.69,92.69,12050.80881554663,92.98,92.98,92.69,92.69,12050.8088
2011-10-18 10:20:00,92.66,92.93,92.6,92.79,33112.58278145696,92.66,92.93,92.6,92.79,33112.5828
2011-10-18 10:25:00,92.79,93.08,92.7,93.08,21930.300727391164,92.79,93.08,92.7,93.08,21930.3007
2011-10-18 10:30:00,93.21,93.21,93.03,93.13,18564.75952665292,93.21,93.21,93.03,93.13,18564.7595
2011-10-18 10:35:00,93.1,93.38,93.05,93.26,12050.80881554663,93.1,93.38,93.05,93.26,12050.8088
2011-10-18 10:40:00,93.29,93.67,93.25,93.53,8793.833459993486,93.29,93.67,93.25,93.53,8793.8335
2011-10-18 10:45:00,93.52,93.93,93.5,93.83,9010.965150363696,93.52,93.93,93.5,93.83,9010.9652
2011-10-18 10:50:00,93.84,94.03,93.82,93.91,6731.082401476496,93.84,94.03,93.82,93.91,6731.0824
2011-10-18 10:55:00,93.91,94.07,93.81,93.92,9879.491911844534,93.91,94.07,93.81,93.92,9879.4919
2011-10-18 11:00:00,93.9,93.9,93.64,93.72,4016.936271848877,93.9,93.9,93.64,93.72,4016.9363
2011-10-18 11:05:00,93.7,93.82,93.63,93.76,3148.4095103680384,93.7,93.82,93.63,93.76,3148.4095
2011-10-18 11:10:00,93.75,93.9,93.67,93.67,4668.3313429595055,93.75,93.9,93.67,93.67,4668.3313
2011-10-18 11:15:00,93.8,94.16,93.78,94.13,5211.160568885029,93.8,94.16,93.78,94.13,5211.1606
2011-10-18 11:20:00,94.11,94.11,93.93,93.93,1628.4876777765714,94.11,94.11,93.93,93.93,1628.4877
2011-10-18 11:25:00,93.86,93.96,93.77,93.93,3908.370426663772,93.86,93.96,93.77,93.93,3908.3704
2011-10-18 11:30:00,93.94,94.09,93.92,94.09,6296.819020736077,93.94,94.09,93.92,94.09,6296.819
2011-10-18 11:35:00,94.12,94.53,94.11,94.46,6731.082401476496,94.12,94.53,94.11,94.46,6731.0824
2011-10-18 11:40:00,94.51,94.64,94.36,94.52,24535.88101183368,94.51,94.64,94.36,94.52,24535.881
2011-10-18 11:45:00,94.53,94.53,94.27,94.34,25187.276082944307,94.53,94.53,94.27,94.34,25187.2761
2011-10-18 11:50:00,94.36,94.44,94.26,94.32,9445.228531104114,94.36,94.44,94.26,94.32,9445.2285
2011-10-18 11:55:00,94.33,94.38,94.15,94.22,18564.75952665292,94.33,94.38,94.15,94.22,18564.7595
2011-10-18 12:00:00,94.18,94.3,94.17,94.19,6188.253175550972,94.18,94.3,94.17,94.19,6188.2532
2011-10-18 12:05:00,94.22,94.22,93.98,93.99,17804.798610357182,94.22,94.22,93.98,93.99,17804.7986
2011-10-18 12:10:00,94.01,94.02,93.8,93.87,8251.004234067963,94.01,94.02,93.8,93.87,8251.0042
2011-10-18 12:15:00,93.87,93.95,93.83,93.85,3799.804581478667,93.87,93.95,93.83,93.85,3799.8046
2011-10-18 12:20:00,93.8,93.91,93.75,93.86,5102.5947236999245,93.8,93.91,93.75,93.86,5102.5947
2011-10-18 12:25:00,93.87,93.9,93.75,93.81,6513.950711106286,93.87,93.9,93.75,93.81,6513.9507
2011-10-18 12:30:00,93.79,93.89,93.79,93.84,6731.082401476496,93.79,93.89,93.79,93.84,6731.0824
2011-10-18 12:35:00,93.83,93.91,93.76,93.91,16827.70600369124,93.83,93.91,93.76,93.91,16827.706
2011-10-18 12:40:00,93.92,94.25,93.92,94.25,4776.89718814461,93.92,94.25,93.92,94.25,4776.8972
2011-10-18 12:45:00,94.22,94.37,94.21,94.29,12159.374660731732,94.22,94.37,94.21,94.29,12159.3747
2011-10-18 12:50:00,94.29,94.29,94.0,94.0,9662.360221474324,94.29,94.29,94.0,94.0,9662.3602
2011-10-18 12:55:00,94.0,94.04,93.98,93.98,9119.5309955488,94.0,94.04,93.98,93.98,9119.531
2011-10-18 13:00:00,93.99,94.0,93.77,93.8,21713.169037020954,93.99,94.0,93.77,93.8,21713.169
2011-10-18 13:05:00,93.8,93.84,93.69,93.83,12919.335577027468,93.8,93.84,93.69,93.83,12919.3356
2011-10-18 13:10:00,93.82,93.82,93.75,93.75,9445.228531104114,93.82,93.82,93.75,93.75,9445.2285
2011-10-18 13:15:00,93.74,93.8,93.69,93.75,8251.004234067963,93.74,93.8,93.69,93.75,8251.0042
2011-10-18 13:20:00,93.71,93.82,93.68,93.75,8359.570079253068,93.71,93.82,93.68,93.75,8359.5701
2011-10-18 13:25:00,93.78,93.79,93.69,93.75,23015.95917924221,93.78,93.79,93.69,93.75,23015.9592
2011-10-18 13:30:00,93.75,93.78,93.68,93.69,13679.296493323202,93.75,93.78,93.68,93.69,13679.2965
2011-10-18 13:35:00,93.68,93.7,93.61,93.67,18673.325371838026,93.68,93.7,93.61,93.67,18673.3254
2011-10-18 13:40:00,93.62,93.69,93.62,93.62,12050.80881554663,93.62,93.69,93.62,93.62,12050.8088
2011-10-18 13:45:00,93.63,93.74,93.57,93.63,17587.666919986972,93.63,93.74,93.57,93.63,17587.6669
2011-10-18 13:50:00,93.7,93.8,93.68,93.69,19107.58875257844,93.7,93.8,93.68,93.69,19107.5888
2011-10-18 13:55:00,93.69,93.83,93.64,93.83,9010.965150363696,93.69,93.83,93.64,93.83,9010.9652
2011-10-18 14:00:00,93.78,93.84,93.65,93.68,10748.018673325372,93.78,93.84,93.65,93.68,10748.0187
2011-10-18 14:05:00,93.69,93.69,93.46,93.67,41580.71870589512,93.69,93.69,93.46,93.67,41580.7187
2011-10-18 14:10:00,93.69,93.91,93.67,93.9,12485.072196287048,93.69,93.91,93.67,93.9,12485.0722
2011-10-18 14:15:00,93.88,93.88,93.67,93.69,4016.936271848877,93.88,93.88,93.67,93.69,4016.9363
2011-10-18 14:20:00,93.69,93.76,93.67,93.74,8468.135924438173,93.69,93.76,93.67,93.74,8468.1359
2011-10-18 14:25:00,93.75,93.83,93.69,93.8,6622.516556291391,93.75,93.83,93.69,93.8,6622.5166
2011-10-18 14:30:00,93.8,93.87,93.67,93.72,10639.452828140267,93.8,93.87,93.67,93.72,10639.4528
2011-10-18 14:35:00,93.7,93.7,93.46,93.48,13027.901422212572,93.7,93.7,93.46,93.48,13027.9014
2011-10-18 14:40:00,93.47,93.57,93.43,93.56,8251.004234067963,93.47,93.57,93.43,93.56,8251.0042
2011-10-18 14:45:00,93.52,93.62,93.49,93.55,5971.121485180763,93.52,93.62,93.49,93.55,5971.1215
2011-10-18 14:50:00,93.57,93.69,93.49,93.63,8576.701769623276,93.57,93.69,93.49,93.63,8576.7018
2011-10-18 14:55:00,93.63,93.69,93.51,93.62,9445.228531104114,93.63,93.69,93.51,93.62,9445.2285
2011-10-18 15:00:00,93.65,94.25,93.65,94.09,34632.50461404842,93.65,94.25,93.65,94.09,34632.5046
2011-10-18 15:05:00,94.1,94.34,94.05,94.2,45923.35251329932,94.1,94.34,94.05,94.2,45923.3525
2011-10-18 15:10:00,94.23,94.94,94.23,94.54,33221.14862664206,94.23,94.94,94.23,94.54,33221.1486
2011-10-18 15:15:00,94.56,94.81,94.3,94.3,34958.202149603734,94.56,94.81,94.3,94.3,34958.2021
2011-10-18 15:20:00,94.37,94.73,94.32,94.65,15090.652480729565,94.37,94.73,94.32,94.65,15090.6525
2011-10-18 15:25:00,94.59,94.8,94.47,94.51,35283.89968515905,94.59,94.8,94.47,94.51,35283.8997
2011-10-18 15:30:00,94.48,94.59,94.23,94.36,21496.037346650744,94.48,94.59,94.23,94.36,21496.0373
2011-10-18 15:35:00,94.38,94.61,94.24,94.4,23450.22255998263,94.38,94.61,94.24,94.4,23450.2226
2011-10-18 15:40:00,94.38,94.41,94.07,94.41,32352.62186516122,94.38,94.41,94.07,94.41,32352.6219
2011-10-18 15:45:00,94.39,94.69,94.39,94.63,31266.96341331017,94.39,94.69,94.39,94.63,31266.9634
2011-10-18 15:50:00,94.64,94.95,94.61,94.85,52220.17153403539,94.64,94.95,94.61,94.85,52220.1715
2011-10-18 15:55:00,94.85,94.85,94.3,94.51,103137.55292584954,94.85,94.85,94.3,94.51,103137.5529
2011-10-19 09:30:00,94.95,95.76,94.71,94.99,61231.13668439909,94.95,95.76,94.71,94.99,61231.1367
2011-10-19 09:35:00,95.01,95.07,94.73,94.75,22255.99826294648,95.01,95.07,94.73,94.75,22255.9983
2011-10-19 09:40:00,94.74,94.77,94.01,94.05,36152.42644663989,94.74,94.77,94.01,94.05,36152.4264
2011-10-19 09:45:00,94.06,94.27,93.92,93.95,47768.9718814461,94.06,94.27,93.92,93.95,47768.9719
2011-10-19 09:50:00,93.92,94.06,93.69,93.92,31049.831722939965,93.92,94.06,93.69,93.92,31049.8317
2011-10-19 09:55:00,93.92,94.3,93.92,94.27,20193.24720442949,93.92,94.3,93.92,94.27,20193.2472
2011-10-19 10:00:00,94.32,94.32,93.92,94.04,26055.802844425143,94.32,94.32,93.92,94.04,26055.8028
2011-10-19 10:05:00,94.04,94.19,93.96,94.14,13136.467267397677,94.04,94.19,93.96,94.14,13136.4673
2011-10-19 10:10:00,94.15,94.29,94.15,94.24,21821.73488220606,94.15,94.29,94.15,94.24,21821.7349
2011-10-19 10:15:00,94.21,94.24,94.08,94.16,8576.701769623276,94.21,94.24,94.08,94.16,8576.7018
2011-10-19 10:20:00,94.12,94.17,94.07,94.14,10748.018673325372,94.12,94.17,94.07,94.14,10748.0187
2011-10-19 10:25:00,94.11,94.17,94.05,94.12,19324.72044294865,94.11,94.17,94.05,94.12,19324.7204
2011-10-19 10:30:00,94.13,94.17,94.1,94.11,9988.05775702964,94.13,94.17,94.1,94.11,9988.0578
2011-10-19 10:35:00,94.11,94.17,94.1,94.14,17479.101074801867,94.11,94.17,94.1,94.14,17479.1011
2011-10-19 10:40:00,94.1,94.15,93.94,94.01,12485.072196287048,94.1,94.15,93.94,94.01,12485.0722
2011-10-19 10:45:00,94.02,94.08,93.95,94.04,11616.54543480621,94.02,94.08,93.95,94.04,11616.5454
2011-10-19 10:50:00,94.06,94.16,94.01,94.1,9010.965150363696,94.06,94.16,94.01,94.1,9010.9652
2011-10-19 10:55:00,94.09,94.14,93.98,94.02,12702.203886657258,94.09,94.14,93.98,94.02,12702.2039
2011-10-19 11:00:00,93.98,94.11,93.97,94.06,9228.096840733906,93.98,94.11,93.97,94.06,9228.0968
2011-10-19 11:05:00,94.1,94.16,94.07,94.14,14113.55987406362,94.1,94.16,94.07,94.14,14113.5599
2011-10-19 11:10:00,94.14,94.19,94.09,94.13,22038.86657257627,94.14,94.19,94.09,94.13,22038.8666
2011-10-19 11:15:00,94.14,94.28,94.14,94.27,7599.609162957334,94.14,94.28,94.14,94.27,7599.6092
2011-10-19 11:20:00,94.28,94.38,94.26,94.35,19976.11551405928,94.28,94.38,94.26,94.35,19976.1155
2011-10-19 11:25:00,94.4,94.4,94.27,94.35,8142.438388882858,94.4,94.4,94.27,94.35,8142.4384
2011-10-19 11:30:00,94.37,94.39,94.29,94.34,17587.666919986972,94.37,94.39,94.29,94.34,17587.6669
2011-10-19 11:35:00,94.33,94.34,94.09,94.09,10965.150363695582,94.33,94.34,94.09,94.09,10965.1504
2011-10-19 11:40:00,94.11,94.19,94.04,94.15,12810.769731842363,94.11,94.19,94.04,94.15,12810.7697
2011-10-19 11:45:00,94.15,94.15,93.96,94.01,15633.481706655088,94.15,94.15,93.96,94.01,15633.4817
2011-10-19 11:50:00,94.04,94.18,93.99,94.03,3582.6728911084574,94.04,94.18,93.99,94.03,3582.6729
2011-10-19 11:55:00,94.03,94.08,93.95,94.02,11507.979589621104,94.03,94.08,93.95,94.02,11507.9796
2011-10-19 12:00:00,94.03,94.09,93.95,94.05,8793.833459993486,94.03,94.09,93.95,94.05,8793.8335
2011-10-19 12:05:00,94.05,94.14,94.05,94.13,4668.3313429595055,94.05,94.14,94.05,94.13,4668.3313
2011-10-19 12:10:00,94.1,94.24,94.1,94.21,16827.70600369124,94.1,94.24,94.1,94.21,16827.706
2011-10-19 12:15:00,94.25,94.27,94.19,94.26,29204.212354793184,94.25,94.27,94.19,94.26,29204.2124
2011-10-19 12:20:00,94.27,94.38,94.23,94.37,3256.975355553143,94.27,94.38,94.23,94.37,3256.9754
2011-10-19 12:25:00,94.34,94.35,94.19,94.23,6079.687330365867,94.34,94.35,94.19,94.23,6079.6873
2011-10-19 12:30:00,94.27,94.3,94.16,94.27,2822.711974812724,94.27,94.3,94.16,94.27,2822.712
2011-10-19 12:35:00,94.29,94.53,94.29,94.42,4776.89718814461,94.29,94.53,94.29,94.42,4776.8972
2011-10-19 12:40:00,94.43,94.5,94.34,94.44,19107.58875257844,94.43,94.5,94.34,94.44,19107.5888
2011-10-19 12:45:00,94.44,94.49,94.39,94.39,3256.975355553143,94.44,94.49,94.39,94.39,3256.9754
2011-10-19 12:50:00,94.39,94.5,94.36,94.36,6622.516556291391,94.39,94.5,94.36,94.36,6622.5166
2011-10-19 12:55:00,94.38,94.44,94.26,94.26,4234.067962219086,94.38,94.44,94.26,94.26,4234.068
2011-10-19 13:00:00,94.33,94.35,94.24,94.35,2388.448594072305,94.33,94.35,94.24,94.35,2388.4486
2011-10-19 13:05:00,94.36,94.49,94.33,94.49,14764.95494517425,94.36,94.49,94.33,94.49,14764.9549
2011-10-19 13:10:00,94.51,94.54,94.45,94.51,3908.370426663772,94.51,94.54,94.45,94.51,3908.3704
2011-10-19 13:15:00,94.58,94.58,94.47,94.5,2605.5802844425143,94.58,94.58,94.47,94.5,2605.5803
2011-10-19 13:20:00,94.52,94.65,94.5,94.61,4451.199652589296,94.52,94.65,94.5,94.61,4451.1997
2011-10-19 13:25:00,94.65,94.68,94.39,94.39,9988.05775702964,94.65,94.68,94.39,94.39,9988.0578
2011-10-19 13:30:00,94.39,94.41,94.27,94.27,10965.150363695582,94.39,94.41,94.27,94.27,10965.1504
2011-10-19 13:35:00,94.3,94.39,94.28,94.29,8902.399305178591,94.3,94.39,94.28,94.29,8902.3993
2011-10-19 13:40:00,94.29,94.34,94.23,94.27,7708.175008142439,94.29,94.34,94.23,94.27,7708.175
2011-10-19 13:45:00,94.25,94.42,94.23,94.39,10313.755292584952,94.25,94.42,94.23,94.39,10313.7553
2011-10-19 13:50:00,94.35,94.43,94.29,94.39,8033.872543697753,94.35,94.43,94.29,94.39,8033.8725
2011-10-19 13:55:00,94.38,94.49,94.35,94.49,6296.819020736077,94.38,94.49,94.35,94.49,6296.819
2011-10-19 14:00:00,94.45,94.46,94.24,94.27,11073.716208880687,94.45,94.46,94.24,94.27,11073.7162
2011-10-19 14:05:00,94.27,94.29,93.92,93.95,45054.82575181848,94.27,94.29,93.92,93.95,45054.8258
2011-10-19 14:10:00,93.97,94.01,93.8,93.82,40277.92856367387,93.97,94.01,93.8,93.82,40277.9286
2011-10-19 14:15:00,93.83,93.98,93.78,93.95,86309.8469221583,93.83,93.98,93.78,93.95,86309.8469
2011-10-19 14:20:00,93.95,94.04,93.7,93.73,28118.55390294213,93.95,94.04,93.7,93.73,28118.5539
2011-10-19 14:25:00,93.76,93.87,93.69,93.71,12702.203886657258,93.76,93.87,93.69,93.71,12702.2039
2011-10-19 14:30:00,93.69,93.82,93.68,93.8,14439.257409618936,93.69,93.82,93.68,93.8,14439.2574
2011-10-19 14:35:00,93.8,93.89,93.74,93.83,7925.306698512648,93.8,93.89,93.74,93.83,7925.3067
2011-10-19 14:40:00,93.8,93.93,93.69,93.93,26490.066225165563,93.8,93.93,93.69,93.93,26490.0662
2011-10-19 14:45:00,93.92,94.15,93.9,94.07,24210.18347627836,93.92,94.15,93.9,94.07,24210.1835
2011-10-19 14:50:00,93.95,93.95,93.69,93.69,23233.09086961242,93.95,93.95,93.69,93.69,23233.0909
2011-10-19 14:55:00,93.68,93.75,93.57,93.64,7491.043317772229,93.68,93.75,93.57,93.64,7491.0433
2011-10-19 15:00:00,93.62,93.69,93.52,93.56,14330.69156443383,93.62,93.69,93.52,93.56,14330.6916
2011-10-19 15:05:00,93.55,93.67,93.37,93.54,18021.930300727392,93.55,93.67,93.37,93.54,18021.9303
2011-10-19 15:10:00,93.52,93.67,93.46,93.67,9662.360221474324,93.52,93.67,93.46,93.67,9662.3602
2011-10-19 15:15:00,93.63,93.76,93.58,93.75,19867.549668874173,93.63,93.76,93.58,93.75,19867.5497
2011-10-19 15:20:00,93.73,93.98,93.68,93.97,39300.83595700793,93.73,93.98,93.68,93.97,39300.836
2011-10-19 15:25:00,93.96,93.99,93.9,93.96,47551.84019107589,93.96,93.99,93.9,93.96,47551.8402
2011-10-19 15:30:00,93.95,94.05,93.9,94.01,22690.261643686896,93.95,94.05,93.9,94.01,22690.2616
2011-10-19 15:35:00,94.04,94.11,93.95,94.01,46683.31342959505,94.04,94.11,93.95,94.01,46683.3134
2011-10-19 15:40:00,94.0,94.03,93.67,93.91,39735.09933774835,94.0,94.03,93.67,93.91,39735.0993
2011-10-19 15:45:00,93.91,94.05,93.69,94.04,39952.23102811856,93.91,94.05,93.69,94.04,39952.231
2011-10-19 15:50:00,94.03,94.03,93.83,93.95,52437.3032244056,94.03,94.03,93.83,93.95,52437.3032
2011-10-19 15:55:00,93.98,94.15,93.87,94.03,90109.65150363695,93.98,94.15,93.87,94.03,90109.6515
2011-10-20 09:30:00,94.65,94.97,93.61,94.62,27032.895451091088,94.65,94.97,93.61,94.62,27032.8955
2011-10-20 09:35:00,94.61,94.94,94.42,94.58,21604.60319183585,94.61,94.94,94.42,94.58,21604.6032
2011-10-20 09:40:00,94.66,95.1,94.59,95.1,28878.51481923787,94.66,95.1,94.59,95.1,28878.5148
2011-10-20 09:45:00,95.1,96.02,95.01,95.64,42883.508848116384,95.1,96.02,95.01,95.64,42883.5088
2011-10-20 09:50:00,95.73,95.74,95.06,95.19,18673.325371838026,95.73,95.74,95.06,95.19,18673.3254
2011-10-20 09:55:00,95.17,95.51,95.13,95.2,27250.02714146129,95.17,95.51,95.13,95.2,27250.0271
2011-10-20 10:00:00,95.15,95.63,94.85,94.9,28009.98805775703,95.15,95.63,94.85,94.9,28009.9881
2011-10-20 10:05:00,94.9,94.93,94.46,94.63,22147.43241776137,94.9,94.93,94.46,94.63,22147.4324
2011-10-20 10:10:00,94.73,95.13,94.71,94.88,9770.92606665943,94.73,95.13,94.71,94.88,9770.9261
2011-10-20 10:15:00,94.93,95.07,94.85,94.85,11725.111279991315,94.93,95.07,94.85,94.85,11725.1113
2011-10-20 10:20:00,94.87,94.92,94.49,94.54,9445.228531104114,94.87,94.92,94.49,94.54,9445.2285
2011-10-20 10:25:00,94.55,94.55,94.15,94.26,18021.930300727392,94.55,94.55,94.15,94.26,18021.9303
2011-10-20 10:30:00,94.31,94.41,94.15,94.29,12593.638041472152,94.31,94.41,94.15,94.29,12593.638
2011-10-20 10:35:00,94.28,94.5,94.25,94.49,23015.95917924221,94.28,94.5,94.25,94.49,23015.9592
2011-10-20 10:40:00,94.42,94.45,94.13,94.13,65248.07295624797,94.42,94.45,94.13,94.13,65248.073
2011-10-20 10:45:00,94.14,94.14,93.73,93.78,19650.417978503963,94.14,94.14,93.73,93.78,19650.418
2011-10-20 10:50:00,93.71,93.84,93.49,93.7,15742.04755184019,93.71,93.84,93.49,93.7,15742.0476
2011-10-20 10:55:00,93.7,93.75,93.55,93.56,11833.67712517642,93.7,93.75,93.55,93.56,11833.6771
2011-10-20 11:00:00,93.57,93.57,93.02,93.06,21170.33981109543,93.57,93.57,93.02,93.06,21170.3398
2011-10-20 11:05:00,93.07,93.23,93.01,93.21,16936.271848876346,93.07,93.23,93.01,93.21,16936.2718
2011-10-20 11:10:00,93.23,93.32,93.22,93.25,53197.264140701336,93.23,93.32,93.22,93.25,53197.2641
2011-10-20 11:15:00,93.19,93.19,92.98,93.06,7273.91162740202,93.19,93.19,92.98,93.06,7273.9116
2011-10-20 11:20:00,92.95,93.01,92.5,92.52,48746.06448811204,92.95,93.01,92.5,92.52,48746.0645
2011-10-20 11:25:00,92.55,92.73,92.5,92.62,17370.535229616762,92.55,92.73,92.5,92.62,17370.5352
2011-10-20 11:30:00,92.58,92.63,92.42,92.62,10856.584518510475,92.58,92.63,92.42,92.62,10856.5845
2011-10-20 11:35:00,92.64,92.77,92.56,92.63,34741.070459233524,92.64,92.77,92.56,92.63,34741.0705
2011-10-20 11:40:00,92.62,92.63,92.32,92.35,16393.44262295082,92.62,92.63,92.32,92.35,16393.4426
2011-10-20 11:45:00,92.3,92.39,92.0,92.06,28009.98805775703,92.3,92.39,92.0,92.06,28009.9881
2011-10-20 11:50:00,92.07,92.08,91.74,91.88,41363.587015524914,92.07,92.08,91.74,91.88,41363.587
2011-10-20 11:55:00,91.87,91.91,91.65,91.79,34198.241233308,91.87,91.91,91.65,91.79,34198.2412
2011-10-20 12:00:00,91.8,92.17,91.78,91.98,22473.12995331669,91.8,92.17,91.78,91.98,22473.13
2011-10-20 12:05:00,91.97,91.98,91.59,91.65,22473.12995331669,91.97,91.98,91.59,91.65,22473.13
2011-10-20 12:10:00,91.6,91.79,91.58,91.62,14656.389099989145,91.6,91.79,91.58,91.62,14656.3891
2011-10-20 12:15:00,91.62,91.79,91.32,91.32,28987.08066442297,91.62,91.79,91.32,91.32,28987.0807
2011-10-20 12:20:00,91.35,91.48,91.26,91.38,25404.40777331452,91.35,91.48,91.26,91.38,25404.4078
2011-10-20 12:25:00,91.34,91.59,91.28,91.57,24318.749321463467,91.34,91.59,91.28,91.57,24318.7493
2011-10-20 12:30:00,91.6,91.9,91.53,91.77,20410.37889479969,91.6,91.9,91.53,91.77,20410.3789
2011-10-20 12:35:00,91.77,92.11,91.75,92.11,8902.399305178591,91.77,92.11,91.75,92.11,8902.3993
2011-10-20 12:40:00,92.11,92.3,92.1,92.29,24318.749321463467,92.11,92.3,92.1,92.29,24318.7493
2011-10-20 12:45:00,92.29,92.36,92.25,92.3,15307.784171099773,92.29,92.36,92.25,92.3,15307.7842
2011-10-20 12:50:00,92.31,92.43,92.26,92.3,7273.91162740202,92.31,92.43,92.26,92.3,7273.9116
2011-10-20 12:55:00,92.3,92.7,92.3,92.62,16502.008468135926,92.3,92.7,92.3,92.62,16502.0085
2011-10-20 13:00:00,92.62,92.73,92.52,92.52,22798.827488872,92.62,92.73,92.52,92.52,22798.8275
2011-10-20 13:05:00,92.48,92.77,92.46,92.68,8251.004234067963,92.48,92.77,92.46,92.68,8251.0042
2011-10-20 13:10:00,92.74,93.0,92.66,92.77,12050.80881554663,92.74,93.0,92.66,92.77,12050.8088
2011-10-20 13:15:00,92.75,93.47,92.75,93.44,27250.02714146129,92.75,93.47,92.75,93.44,27250.0271
2011-10-20 13:20:00,93.44,93.64,93.29,93.58,21061.773965910324,93.44,93.64,93.29,93.58,21061.774
2011-10-20 13:25:00,93.57,93.9,93.57,93.68,28118.55390294213,93.57,93.9,93.57,93.68,28118.5539
2011-10-20 13:30:00,93.63,93.7,93.27,93.28,13136.467267397677,93.63,93.7,93.27,93.28,13136.4673
2011-10-20 13:35:00,93.25,93.3,93.08,93.1,23450.22255998263,93.25,93.3,93.08,93.1,23450.2226
2011-10-20 13:40:00,93.1,93.24,93.1,93.14,9988.05775702964,93.1,93.24,93.1,93.14,9988.0578
2011-10-20 13:45:00,93.15,93.5,93.06,93.35,18239.0619910976,93.15,93.5,93.06,93.35,18239.062
2011-10-20 13:50:00,93.32,93.53,93.31,93.53,18564.75952665292,93.32,93.53,93.31,93.53,18564.7595
2011-10-20 13:55:00,93.51,93.57,93.33,93.33,8576.701769623276,93.51,93.57,93.33,93.33,8576.7018
2011-10-20 14:00:00,93.33,93.44,93.19,93.27,30181.304961459125,93.33,93.44,93.19,93.27,30181.305
2011-10-20 14:05:00,93.38,93.38,93.2,93.3,16067.745087395506,93.38,93.38,93.2,93.3,16067.7451
2011-10-20 14:10:00,93.32,93.37,93.2,93.22,6731.082401476496,93.32,93.37,93.2,93.22,6731.0824
2011-10-20 14:15:00,93.22,93.33,93.14,93.2,7599.609162957334,93.22,93.33,93.14,93.2,7599.6092
2011-10-20 14:20:00,93.22,93.43,93.19,93.39,9445.228531104114,93.22,93.43,93.19,93.39,9445.2285
2011-10-20 14:25:00,93.44,93.48,93.35,93.43,7599.609162957334,93.44,93.48,93.35,93.43,7599.6092
2011-10-20 14:30:00,93.35,93.47,93.26,93.34,6188.253175550972,93.35,93.47,93.26,93.34,6188.2532
2011-10-20 14:35:00,93.37,93.78,93.34,93.72,13787.862338508306,93.37,93.78,93.34,93.72,13787.8623
2011-10-20 14:40:00,93.72,93.79,93.54,93.58,18130.496145912497,93.72,93.79,93.54,93.58,18130.4961
2011-10-20 14:45:00,93.57,93.63,93.47,93.61,10748.018673325372,93.57,93.63,93.47,93.61,10748.0187
2011-10-20 14:50:00,93.7,93.84,93.61,93.8,10205.189447399847,93.7,93.84,93.61,93.8,10205.1894
2011-10-20 14:55:00,93.77,93.83,93.61,93.63,10856.584518510475,93.77,93.83,93.61,93.63,10856.5845
2011-10-20 15:00:00,93.6,93.68,93.55,93.55,12050.80881554663,93.6,93.68,93.55,93.55,12050.8088
2011-10-20 15:05:00,93.53,93.7,93.48,93.63,12050.80881554663,93.53,93.7,93.48,93.63,12050.8088
2011-10-20 15:10:00,93.61,93.66,93.52,93.66,8793.833459993486,93.61,93.66,93.52,93.66,8793.8335
2011-10-20 15:15:00,93.65,93.66,93.49,93.57,9988.05775702964,93.65,93.66,93.49,93.57,9988.0578
2011-10-20 15:20:00,93.56,93.56,93.27,93.41,19216.154597763543,93.56,93.56,93.27,93.41,19216.1546
2011-10-20 15:25:00,93.36,93.36,93.1,93.27,22798.827488872,93.36,93.36,93.1,93.27,22798.8275
2011-10-20 15:30:00,93.29,93.41,93.24,93.34,14222.125719248725,93.29,93.41,93.24,93.34,14222.1257
2011-10-20 15:35:00,93.35,93.43,93.25,93.29,43426.33807404191,93.35,93.43,93.25,93.29,43426.3381
2011-10-20 15:40:00,93.3,93.59,93.3,93.53,25838.671154054937,93.3,93.59,93.3,93.53,25838.6712
2011-10-20 15:45:00,93.52,93.76,93.49,93.76,56019.97611551406,93.52,93.76,93.49,93.76,56019.9761
2011-10-20 15:50:00,93.74,93.82,93.55,93.78,36369.5581370101,93.74,93.82,93.55,93.78,36369.5581
2011-10-20 15:55:00,93.76,93.76,93.58,93.63,58191.29301921616,93.76,93.76,93.58,93.63,58191.293
2011-10-21 09:30:00,96.44,96.67,95.55,96.13,534686.787536641,96.44,96.67,95.55,96.13,534686.7875
2011-10-21 09:35:00,96.22,97.63,96.22,97.54,93909.45608511564,96.22,97.63,96.22,97.54,93909.4561
2011-10-21 09:40:00,97.6,98.19,97.46,97.87,194984.25795244816,97.6,98.19,97.46,97.87,194984.258
2011-10-21 09:45:00,97.82,99.48,97.82,99.18,135815.87232656608,97.82,99.48,97.82,99.18,135815.8723
2011-10-21 09:50:00,99.17,99.5,98.71,99.43,165237.21637172945,99.17,99.5,98.71,99.43,165237.2164
2011-10-21 09:55:00,99.49,99.9,99.23,99.71,93692.32439474542,99.49,99.9,99.23,99.71,93692.3244
2011-10-21 10:00:00,99.73,99.78,98.42,98.47,96515.03636955816,99.73,99.78,98.42,98.47,96515.0364
2011-10-21 10:05:00,98.44,98.46,97.7,97.85,80230.15959179243,98.44,98.46,97.7,97.85,80230.1596
2011-10-21 10:10:00,97.85,98.42,97.8,98.32,40277.92856367387,97.85,98.42,97.8,98.32,40277.9286
2011-10-21 10:15:00,98.32,99.19,98.31,98.82,57105.63456736511,98.32,99.19,98.31,98.82,57105.6346
2011-10-21 10:20:00,98.84,99.46,98.84,99.46,70459.233525133,98.84,99.46,98.84,99.46,70459.2335
2011-10-21 10:25:00,99.46,100.11,99.21,100.09,87829.76875474976,99.46,100.11,99.21,100.09,87829.7688
2011-10-21 10:30:00,100.08,100.36,99.48,100.09,85875.58354141787,100.08,100.36,99.48,100.09,85875.5835
2011-10-21 10:35:00,100.08,100.26,99.84,100.23,72956.24796439041,100.08,100.26,99.84,100.23,72956.248
2011-10-21 10:40:00,100.24,100.33,99.28,99.36,74801.8673325372,100.24,100.33,99.28,99.36,74801.8673
2011-10-21 10:45:00,99.36,99.48,98.83,98.9,43100.640538486594,99.36,99.48,98.83,98.9,43100.6405
2011-10-21 10:50:00,98.94,98.95,98.28,98.33,46900.44511996526,98.94,98.95,98.28,98.33,46900.4451
2011-10-21 10:55:00,98.35,98.93,98.33,98.88,43317.7722288568,98.35,98.93,98.33,98.88,43317.7722
2011-10-21 11:00:00,98.88,98.89,98.18,98.34,31809.792639235697,98.88,98.89,98.18,98.34,31809.7926
2011-10-21 11:05:00,98.34,98.36,97.79,98.1,109760.06948214093,98.34,98.36,97.79,98.1,109760.0695
2011-10-21 11:10:00,98.13,98.44,98.13,98.39,19541.85213331886,98.13,98.44,98.13,98.39,19541.8521
2011-10-21 11:15:00,98.43,98.87,98.43,98.84,10313.755292584952,98.43,98.87,98.43,98.84,10313.7553
2011-10-21 11:20:00,98.83,98.95,98.67,98.74,15742.04755184019,98.83,98.95,98.67,98.74,15742.0476
2011-10-21 11:25:00,98.74,98.74,98.56,98.6,23558.788405167736,98.74,98.74,98.56,98.6,23558.7884
2011-10-21 11:30:00,98.58,98.71,98.55,98.59,42123.54793182065,98.58,98.71,98.55,98.59,42123.5479
2011-10-21 11:35:00,98.57,98.71,98.52,98.6,29421.344045163394,98.57,98.71,98.52,98.6,29421.344
2011-10-21 11:40:00,98.63,98.76,98.42,98.61,28878.51481923787,98.63,98.76,98.42,98.61,28878.5148
2011-10-21 11:45:00,98.67,98.87,98.66,98.71,20627.510585169905,98.67,98.87,98.66,98.71,20627.5106
2011-10-21 11:50:00,98.73,98.85,98.55,98.58,22473.12995331669,98.73,98.85,98.55,98.58,22473.13
2011-10-21 11:55:00,98.57,98.73,98.56,98.56,19216.154597763543,98.57,98.73,98.56,98.56,19216.1546
2011-10-21 12:00:00,98.56,98.61,98.56,98.59,24101.61763109326,98.56,98.61,98.56,98.59,24101.6176
2011-10-21 12:05:00,98.59,98.72,98.56,98.69,22798.827488872,98.59,98.72,98.56,98.69,22798.8275
2011-10-21 12:10:00,98.69,99.04,98.62,99.03,18564.75952665292,98.69,99.04,98.62,99.03,18564.7595
2011-10-21 12:15:00,99.03,99.22,99.03,99.07,20193.24720442949,99.03,99.22,99.03,99.07,20193.2472
2011-10-21 12:20:00,99.08,99.11,98.34,98.36,53197.264140701336,99.08,99.11,98.34,98.36,53197.2641
2011-10-21 12:25:00,98.37,98.37,98.12,98.24,21278.90565628053,98.37,98.37,98.12,98.24,21278.9057
2011-10-21 12:30:00,98.26,98.33,97.9,98.24,67745.08739550538,98.26,98.33,97.9,98.24,67745.0874
2011-10-21 12:35:00,98.24,98.28,98.01,98.24,34849.63630441863,98.24,98.28,98.01,98.24,34849.6363
2011-10-21 12:40:00,98.24,98.24,97.97,98.2,83921.39832808598,98.24,98.24,97.97,98.2,83921.3983
2011-10-21 12:45:00,98.18,98.76,98.1,98.56,78710.23775920096,98.18,98.76,98.1,98.56,78710.2378
2011-10-21 12:50:00,98.55,98.66,98.45,98.58,23233.09086961242,98.55,98.66,98.45,98.58,23233.0909
2011-10-21 12:55:00,98.57,98.91,98.55,98.86,13462.164802952992,98.57,98.91,98.55,98.86,13462.1648
2011-10-21 13:00:00,98.86,98.92,98.58,98.62,20518.944739984803,98.86,98.92,98.58,98.62,20518.9447
2011-10-21 13:05:00,98.63,98.66,98.55,98.56,14330.69156443383,98.63,98.66,98.55,98.56,14330.6916
2011-10-21 13:10:00,98.52,98.62,98.36,98.49,14764.95494517425,98.52,98.62,98.36,98.49,14764.9549
2011-10-21 13:15:00,98.49,98.66,98.44,98.64,15307.784171099773,98.49,98.66,98.44,98.64,15307.7842
2011-10-21 13:20:00,98.64,98.72,98.48,98.48,13679.296493323202,98.64,98.72,98.48,98.48,13679.2965
2011-10-21 13:25:00,98.47,98.47,98.16,98.24,29421.344045163394,98.47,98.47,98.16,98.24,29421.344
2011-10-21 13:30:00,98.25,98.63,98.11,98.59,23558.788405167736,98.25,98.63,98.11,98.59,23558.7884
2011-10-21 13:35:00,98.58,98.79,98.53,98.55,13245.033112582782,98.58,98.79,98.53,98.55,13245.0331
2011-10-21 13:40:00,98.57,98.62,98.39,98.55,24970.144392574097,98.57,98.62,98.39,98.55,24970.1444
2011-10-21 13:45:00,98.6,98.64,98.47,98.6,25187.276082944307,98.6,98.64,98.47,98.6,25187.2761
2011-10-21 13:50:00,98.62,99.02,98.56,99.02,34741.070459233524,98.62,99.02,98.56,99.02,34741.0705
2011-10-21 13:55:00,99.04,99.26,98.98,99.06,22473.12995331669,99.04,99.26,98.98,99.06,22473.13
2011-10-21 14:00:00,99.05,99.39,98.95,99.16,41472.15286071002,99.05,99.39,98.95,99.16,41472.1529
2011-10-21 14:05:00,99.16,99.65,99.16,99.51,39409.40180219303,99.16,99.65,99.16,99.51,39409.4018
2011-10-21 14:10:00,99.45,99.85,99.41,99.81,27141.4612962762,99.45,99.85,99.41,99.81,27141.4613
2011-10-21 14:15:00,99.81,99.81,99.17,99.66,27467.158831831508,99.81,99.81,99.17,99.66,27467.1588
2011-10-21 14:20:00,99.64,99.91,99.64,99.72,24210.18347627836,99.64,99.91,99.64,99.72,24210.1835
2011-10-21 14:25:00,99.79,99.99,99.75,99.83,16827.70600369124,99.79,99.99,99.75,99.83,16827.706
2011-10-21 14:30:00,99.8,99.82,99.24,99.25,25838.671154054937,99.8,99.82,99.24,99.25,25838.6712
2011-10-21 14:35:00,99.27,99.31,99.12,99.31,24101.61763109326,99.27,99.31,99.12,99.31,24101.6176
2011-10-21 14:40:00,99.32,99.54,99.29,99.4,25730.10530886983,99.32,99.54,99.29,99.4,25730.1053
2011-10-21 14:45:00,99.39,99.6,99.37,99.55,25295.84192812941,99.39,99.6,99.37,99.55,25295.8419
2011-10-21 14:50:00,99.57,99.76,99.53,99.68,19867.549668874173,99.57,99.76,99.53,99.68,19867.5497
2011-10-21 14:55:00,99.67,99.71,99.41,99.71,26707.197915535773,99.67,99.71,99.41,99.71,26707.1979
2011-10-21 15:00:00,99.72,99.72,99.52,99.58,44186.29899033765,99.72,99.72,99.52,99.58,44186.299
2011-10-21 15:05:00,99.59,99.63,99.48,99.48,35283.89968515905,99.59,99.63,99.48,99.48,35283.8997
2011-10-21 15:10:00,99.48,99.6,99.35,99.55,41472.15286071002,99.48,99.6,99.35,99.55,41472.1529
2011-10-21 15:15:00,99.54,99.67,99.46,99.48,52763.00075996092,99.54,99.67,99.46,99.48,52763.0008
2011-10-21 15:20:00,99.47,99.6,99.44,99.55,99012.05080881556,99.47,99.6,99.44,99.55,99012.0508
2011-10-21 15:25:00,99.55,99.58,99.46,99.46,50157.4204755184,99.55,99.58,99.46,99.46,50157.4205
2011-10-21 15:30:00,99.46,99.53,99.44,99.49,52328.737379220496,99.46,99.53,99.44,99.49,52328.7374
2011-10-21 15:35:00,99.49,99.55,99.35,99.46,55151.449354033226,99.49,99.55,99.35,99.46,55151.4494
2011-10-21 15:40:00,99.45,99.58,99.4,99.51,58734.12224514168,99.45,99.58,99.4,99.51,58734.1222
2011-10-21 15:45:00,99.5,99.57,99.43,99.55,71653.45782216915,99.5,99.57,99.43,99.55,71653.4578
2011-10-21 15:50:00,99.58,99.94,99.56,99.92,117902.5078710238,99.58,99.94,99.56,99.92,117902.5079
2011-10-21 15:55:00,99.93,100.28,99.87,100.24,140049.94028878515,99.93,100.28,99.87,100.24,140049.9403
2011-10-24 09:30:00,100.06,100.17,99.57,99.85,43969.16729996744,100.06,100.17,99.57,99.85,43969.1673
2011-10-24 09:35:00,99.82,100.22,99.66,99.95,85332.75431549235,99.82,100.22,99.66,99.95,85332.7543
2011-10-24 09:40:00,99.95,100.08,99.58,99.72,61665.40006513951,99.95,100.08,99.58,99.72,61665.4001
2011-10-24 09:45:00,99.72,100.3,99.71,100.3,43643.46976441212,99.72,100.3,99.71,100.3,43643.4698
2011-10-24 09:50:00,100.27,100.3,99.4,99.43,30507.00249701444,100.27,100.3,99.4,99.43,30507.0025
2011-10-24 09:55:00,99.43,99.43,99.14,99.35,30615.568342199545,99.43,99.43,99.14,99.35,30615.5683
2011-10-24 10:00:00,99.31,99.33,99.02,99.14,26924.329605905983,99.31,99.33,99.02,99.14,26924.3296
2011-10-24 10:05:00,99.16,99.49,99.16,99.49,22473.12995331669,99.16,99.49,99.16,99.49,22473.13
2011-10-24 10:10:00,99.53,99.92,99.53,99.73,31701.22679405059,99.53,99.92,99.53,99.73,31701.2268
2011-10-24 10:15:00,99.76,99.82,99.2,99.2,27467.158831831508,99.76,99.82,99.2,99.2,27467.1588
2011-10-24 10:20:00,99.22,99.25,98.98,99.02,28444.25143849745,99.22,99.25,98.98,99.02,28444.2514
2011-10-24 10:25:00,99.03,99.21,98.96,98.96,66550.86309846923,99.03,99.21,98.96,98.96,66550.8631
2011-10-24 10:30:00,98.95,99.16,98.49,99.1,52003.03984366518,98.95,99.16,98.49,99.1,52003.0398
2011-10-24 10:35:00,99.14,99.48,99.12,99.35,24318.749321463467,99.14,99.48,99.12,99.35,24318.7493
2011-10-24 10:40:00,99.37,99.48,99.17,99.24,12376.506351101943,99.37,99.48,99.17,99.24,12376.5064
2011-10-24 10:45:00,99.26,99.48,99.23,99.36,14222.125719248725,99.26,99.48,99.23,99.36,14222.1257
2011-10-24 10:50:00,99.37,99.49,99.21,99.23,14004.994028878516,99.37,99.49,99.21,99.23,14004.994
2011-10-24 10:55:00,99.21,99.44,99.12,99.12,24101.61763109326,99.21,99.44,99.12,99.12,24101.6176
2011-10-24 11:00:00,99.15,99.16,98.51,98.51,58842.68809032679,99.15,99.16,98.51,98.51,58842.6881
2011-10-24 11:05:00,98.54,98.69,98.51,98.57,25512.97361849962,98.54,98.69,98.51,98.57,25512.9736
2011-10-24 11:10:00,98.56,98.65,98.51,98.59,19650.417978503963,98.56,98.65,98.51,98.59,19650.418
2011-10-24 11:15:00,98.61,99.02,98.59,99.0,16176.31093258061,98.61,99.02,98.59,99.0,16176.3109
2011-10-24 11:20:00,99.04,99.19,99.01,99.06,19976.11551405928,99.04,99.19,99.01,99.06,19976.1155
2011-10-24 11:25:00,99.06,99.14,99.04,99.04,8359.570079253068,99.06,99.14,99.04,99.04,8359.5701
2011-10-24 11:30:00,99.06,99.28,98.99,99.24,16284.876777765716,99.06,99.28,98.99,99.24,16284.8768
2011-10-24 11:35:00,99.23,99.27,99.17,99.21,13896.42818369341,99.23,99.27,99.17,99.21,13896.4282
2011-10-24 11:40:00,99.24,99.47,99.21,99.47,30724.13418738465,99.24,99.47,99.21,99.47,30724.1342
2011-10-24 11:45:00,99.46,99.47,99.33,99.47,55802.84442514385,99.46,99.47,99.33,99.47,55802.8444
2011-10-24 11:50:00,99.46,99.47,99.24,99.34,21713.169037020954,99.46,99.47,99.24,99.34,21713.169
2011-10-24 11:55:00,99.38,99.53,99.34,99.47,75778.95993920312,99.38,99.53,99.34,99.47,75778.9599
2011-10-24 12:00:00,99.44,99.53,99.44,99.52,21604.60319183585,99.44,99.53,99.44,99.52,21604.6032
2011-10-24 12:05:00,99.51,99.69,99.51,99.56,27575.724677016613,99.51,99.69,99.51,99.56,27575.7247
2011-10-24 12:10:00,99.58,99.6,99.41,99.48,20084.681359244383,99.58,99.6,99.41,99.48,20084.6814
2011-10-24 12:15:00,99.43,99.44,99.2,99.2,10313.755292584952,99.43,99.44,99.2,99.2,10313.7553
2011-10-24 12:20:00,99.21,99.48,99.21,99.47,8793.833459993486,99.21,99.48,99.21,99.47,8793.8335
2011-10-24 12:25:00,99.48,99.54,99.35,99.37,7925.306698512648,99.48,99.54,99.35,99.37,7925.3067
2011-10-24 12:30:00,99.34,99.41,99.33,99.4,7382.477472587125,99.34,99.41,99.33,99.4,7382.4775
2011-10-24 12:35:00,99.4,99.56,99.4,99.51,10422.321137770055,99.4,99.56,99.4,99.51,10422.3211
2011-10-24 12:40:00,99.46,99.74,99.45,99.74,7599.609162957334,99.46,99.74,99.45,99.74,7599.6092
2011-10-24 12:45:00,99.75,99.81,99.53,99.56,7273.91162740202,99.75,99.81,99.53,99.56,7273.9116
2011-10-24 12:50:00,99.59,99.79,99.54,99.79,7925.306698512648,99.59,99.79,99.54,99.79,7925.3067
2011-10-24 12:55:00,99.77,99.93,99.76,99.76,14873.520790359353,99.77,99.93,99.76,99.76,14873.5208
2011-10-24 13:00:00,99.76,99.83,99.7,99.73,7056.77993703181,99.76,99.83,99.7,99.73,7056.7799
2011-10-24 13:05:00,99.76,99.89,99.71,99.85,5536.858104440344,99.76,99.89,99.71,99.85,5536.8581
2011-10-24 13:10:00,99.85,100.05,99.82,100.05,15199.218325914668,99.85,100.05,99.82,100.05,15199.2183
2011-10-24 13:15:00,100.03,100.3,100.02,100.23,21170.33981109543,100.03,100.3,100.02,100.23,21170.3398
2011-10-24 13:20:00,100.22,100.28,100.22,100.26,8468.135924438173,100.22,100.28,100.22,100.26,8468.1359
2011-10-24 13:25:00,100.27,100.29,100.2,100.28,9336.662685919013,100.27,100.29,100.2,100.28,9336.6627
2011-10-24 13:30:00,100.29,100.29,100.23,100.25,10096.623602214744,100.29,100.29,100.23,100.25,10096.6236
2011-10-24 13:35:00,100.25,100.3,100.22,100.22,10530.886982955162,100.25,100.3,100.22,100.22,10530.887
2011-10-24 13:40:00,100.21,100.22,100.09,100.15,14439.257409618936,100.21,100.22,100.09,100.15,14439.2574
2011-10-24 13:45:00,100.15,100.4,100.15,100.34,17044.837694061447,100.15,100.4,100.15,100.34,17044.8377
2011-10-24 13:50:00,100.31,100.33,100.17,100.2,17479.101074801867,100.31,100.33,100.17,100.2,17479.1011
2011-10-24 13:55:00,100.19,100.34,100.14,100.34,13679.296493323202,100.19,100.34,100.14,100.34,13679.2965
2011-10-24 14:00:00,100.34,100.4,99.82,100.05,97600.69482140918,100.34,100.4,99.82,100.05,97600.6948
2011-10-24 14:05:00,100.05,100.39,100.05,100.28,51025.94723699924,100.05,100.39,100.05,100.28,51025.9472
2011-10-24 14:10:00,100.29,100.51,100.29,100.4,58191.29301921616,100.29,100.51,100.29,100.4,58191.293
2011-10-24 14:15:00,100.37,100.63,100.23,100.6,117902.5078710238,100.37,100.63,100.23,100.6,117902.5079
2011-10-24 14:20:00,100.59,100.66,100.27,100.27,14547.82325480404,100.59,100.66,100.27,100.27,14547.8233
2011-10-24 14:25:00,100.24,100.58,100.22,100.58,10313.755292584952,100.24,100.58,100.22,100.58,10313.7553
2011-10-24 14:30:00,100.59,100.83,100.59,100.69,17479.101074801867,100.59,100.83,100.59,100.69,17479.1011
2011-10-24 14:35:00,100.66,100.69,100.52,100.69,12810.769731842363,100.66,100.69,100.52,100.69,12810.7697
2011-10-24 14:40:00,100.75,101.27,100.75,101.21,65790.9021821735,100.75,101.27,100.75,101.21,65790.9022
2011-10-24 14:45:00,101.2,101.26,100.88,100.89,26272.93453479536,101.2,101.26,100.88,100.89,26272.9345
2011-10-24 14:50:00,100.93,101.23,100.89,101.04,25404.40777331452,100.93,101.23,100.89,101.04,25404.4078
2011-10-24 14:55:00,101.04,101.04,100.9,100.97,11182.282054065792,101.04,101.04,100.9,100.97,11182.2821
2011-10-24 15:00:00,100.97,101.1,100.95,101.02,15199.218325914668,100.97,101.1,100.95,101.02,15199.2183
2011-10-24 15:05:00,100.98,101.14,100.97,101.11,32352.62186516122,100.98,101.14,100.97,101.11,32352.6219
2011-10-24 15:10:00,101.18,101.19,100.95,101.02,56997.06872218,101.18,101.19,100.95,101.02,56997.0687
2011-10-24 15:15:00,101.02,101.26,100.93,101.26,24535.88101183368,101.02,101.26,100.93,101.26,24535.881
2011-10-24 15:20:00,101.22,101.28,101.03,101.1,41580.71870589512,101.22,101.28,101.03,101.1,41580.7187
2011-10-24 15:25:00,101.06,101.07,100.8,100.87,28335.685593312344,101.06,101.07,100.8,100.87,28335.6856
2011-10-24 15:30:00,100.91,101.03,100.74,100.93,33221.14862664206,100.91,101.03,100.74,100.93,33221.1486
2011-10-24 15:35:00,100.93,101.12,100.9,101.04,30507.00249701444,100.93,101.12,100.9,101.04,30507.0025
2011-10-24 15:40:00,101.04,101.22,101.02,101.2,36260.992291824994,101.04,101.22,101.02,101.2,36260.9923
2011-10-24 15:45:00,101.19,101.21,100.91,100.93,46791.87927478016,101.19,101.21,100.91,100.93,46791.8793
2011-10-24 15:50:00,100.95,100.97,100.8,100.9,51460.21061773966,100.95,100.97,100.8,100.9,51460.2106
2011-10-24 15:55:00,100.89,101.04,100.82,100.84,108457.27933991968,100.89,101.04,100.82,100.84,108457.2793
2011-10-25 09:30:00,100.82,101.18,100.3,100.34,55911.41027032895,100.82,101.18,100.3,100.34,55911.4103
2011-10-25 09:35:00,100.2,100.45,99.44,99.95,46683.31342959505,100.2,100.45,99.44,99.95,46683.3134
2011-10-25 09:40:00,99.86,100.7,99.86,100.33,28878.51481923787,99.86,100.7,99.86,100.33,28878.5148
2011-10-25 09:45:00,100.34,100.76,100.27,100.27,35826.728911084574,100.34,100.76,100.27,100.27,35826.7289
2011-10-25 09:50:00,100.34,100.46,100.16,100.39,21061.773965910324,100.34,100.46,100.16,100.39,21061.774
2011-10-25 09:55:00,100.39,100.39,99.17,99.17,30507.00249701444,100.39,100.39,99.17,99.17,30507.0025
2011-10-25 10:00:00,99.01,99.78,98.77,99.58,31375.52925849528,99.01,99.78,98.77,99.58,31375.5293
2011-10-25 10:05:00,99.58,99.92,99.38,99.92,36586.68982738031,99.58,99.92,99.38,99.92,36586.6898
2011-10-25 10:10:00,99.86,99.88,99.65,99.65,4994.02887851482,99.86,99.88,99.65,99.65,4994.0289
2011-10-25 10:15:00,99.61,99.95,99.55,99.89,11616.54543480621,99.61,99.95,99.55,99.89,11616.5454
2011-10-25 10:20:00,99.88,99.89,99.63,99.75,47009.010965150366,99.88,99.89,99.63,99.75,47009.011
2011-10-25 10:25:00,99.81,100.11,99.73,100.11,7816.740853327544,99.81,100.11,99.73,100.11,7816.7409
2011-10-25 10:30:00,100.09,100.2,100.08,100.08,24970.144392574097,100.09,100.2,100.08,100.08,24970.1444
2011-10-25 10:35:00,100.08,100.14,99.98,100.11,14222.125719248725,100.08,100.14,99.98,100.11,14222.1257
2011-10-25 10:40:00,100.11,100.11,99.75,99.87,9336.662685919013,100.11,100.11,99.75,99.87,9336.6627
2011-10-25 10:45:00,99.84,99.99,99.84,99.91,7382.477472587125,99.84,99.99,99.84,99.91,7382.4775
2011-10-25 10:50:00,99.98,99.99,99.55,99.61,8251.004234067963,99.98,99.99,99.55,99.61,8251.0042
2011-10-25 10:55:00,99.61,99.62,99.29,99.3,11507.979589621104,99.61,99.62,99.29,99.3,11507.9796
2011-10-25 11:00:00,99.29,99.47,99.18,99.18,8142.438388882858,99.29,99.47,99.18,99.18,8142.4384
2011-10-25 11:05:00,99.16,99.21,99.05,99.19,7708.175008142439,99.16,99.21,99.05,99.19,7708.175
2011-10-25 11:10:00,99.16,99.3,99.13,99.18,13245.033112582782,99.16,99.3,99.13,99.18,13245.0331
2011-10-25 11:15:00,99.21,99.28,98.94,98.94,13245.033112582782,99.21,99.28,98.94,98.94,13245.0331
2011-10-25 11:20:00,99.04,99.18,98.89,98.96,8685.267614808381,99.04,99.18,98.89,98.96,8685.2676
2011-10-25 11:25:00,98.96,99.09,98.94,99.06,11833.67712517642,98.96,99.09,98.94,99.06,11833.6771
2011-10-25 11:30:00,99.06,99.24,99.03,99.23,8251.004234067963,99.06,99.24,99.03,99.23,8251.0042
2011-10-25 11:35:00,99.23,99.69,99.22,99.68,18456.19368146781,99.23,99.69,99.22,99.68,18456.1937
2011-10-25 11:40:00,99.68,99.73,99.62,99.64,13353.598957767888,99.68,99.73,99.62,99.64,13353.599
2011-10-25 11:45:00,99.4,99.46,99.3,99.33,12050.80881554663,99.4,99.46,99.3,99.33,12050.8088
2011-10-25 11:50:00,99.34,99.62,99.33,99.59,20518.944739984803,99.34,99.62,99.33,99.59,20518.9447
2011-10-25 11:55:00,99.59,99.59,99.48,99.56,14656.389099989145,99.59,99.59,99.48,99.56,14656.3891
2011-10-25 12:00:00,99.57,99.77,99.57,99.69,31701.22679405059,99.57,99.77,99.57,99.69,31701.2268
2011-10-25 12:05:00,99.68,99.94,99.65,99.94,23993.05178590816,99.68,99.94,99.65,99.94,23993.0518
2011-10-25 12:10:00,99.86,99.91,99.73,99.73,30289.87080664423,99.86,99.91,99.73,99.73,30289.8708
2011-10-25 12:15:00,99.7,99.89,99.64,99.87,9988.05775702964,99.7,99.89,99.64,99.87,9988.0578
2011-10-25 12:20:00,99.87,99.88,99.64,99.65,7491.043317772229,99.87,99.88,99.64,99.65,7491.0433
2011-10-25 12:25:00,99.64,99.72,99.61,99.67,25404.40777331452,99.64,99.72,99.61,99.67,25404.4078
2011-10-25 12:30:00,99.67,99.81,99.67,99.79,50265.98632070351,99.67,99.81,99.67,99.79,50265.9863
2011-10-25 12:35:00,99.78,99.84,99.75,99.78,7599.609162957334,99.78,99.84,99.75,99.78,7599.6092
2011-10-25 12:40:00,99.78,99.8,99.64,99.69,5536.858104440344,99.78,99.8,99.64,99.69,5536.8581
2011-10-25 12:45:00,99.63,99.64,99.24,99.27,49723.157094777984,99.63,99.64,99.24,99.27,49723.1571
2011-10-25 12:50:00,99.29,99.29,99.19,99.27,14222.125719248725,99.29,99.29,99.19,99.27,14222.1257
2011-10-25 12:55:00,99.27,99.41,99.25,99.33,10530.886982955162,99.27,99.41,99.25,99.33,10530.887
2011-10-25 13:00:00,99.29,99.6,99.29,99.52,7491.043317772229,99.29,99.6,99.29,99.52,7491.0433
2011-10-25 13:05:00,99.52,99.68,99.52,99.59,26490.066225165563,99.52,99.68,99.52,99.59,26490.0662
2011-10-25 13:10:00,99.54,99.75,99.54,99.61,23233.09086961242,99.54,99.75,99.54,99.61,23233.0909
2011-10-25 13:15:00,99.59,99.76,99.59,99.64,11507.979589621104,99.59,99.76,99.59,99.64,11507.9796
2011-10-25 13:20:00,99.64,99.78,99.4,99.43,20518.944739984803,99.64,99.78,99.4,99.43,20518.9447
2011-10-25 13:25:00,99.51,99.63,99.34,99.59,13027.901422212572,99.51,99.63,99.34,99.59,13027.9014
2011-10-25 13:30:00,99.47,99.47,99.36,99.44,7273.91162740202,99.47,99.47,99.36,99.44,7273.9116
2011-10-25 13:35:00,99.44,99.61,99.44,99.44,8251.004234067963,99.44,99.61,99.44,99.44,8251.0042
2011-10-25 13:40:00,99.43,99.43,99.28,99.35,6513.950711106286,99.43,99.43,99.28,99.35,6513.9507
2011-10-25 13:45:00,99.39,99.39,99.29,99.35,7708.175008142439,99.39,99.39,99.29,99.35,7708.175
2011-10-25 13:50:00,99.35,99.59,99.35,99.39,9770.92606665943,99.35,99.59,99.35,99.39,9770.9261
2011-10-25 13:55:00,99.42,99.43,99.11,99.28,23884.48594072305,99.42,99.43,99.11,99.28,23884.4859
2011-10-25 14:00:00,99.3,99.3,99.06,99.07,8468.135924438173,99.3,99.3,99.06,99.07,8468.1359
2011-10-25 14:05:00,99.06,99.15,98.88,99.06,17804.798610357182,99.06,99.15,98.88,99.06,17804.7986
2011-10-25 14:10:00,99.0,99.03,98.65,98.85,25404.40777331452,99.0,99.03,98.65,98.85,25404.4078
2011-10-25 14:15:00,98.86,99.2,98.85,99.11,10096.623602214744,98.86,99.2,98.85,99.11,10096.6236
2011-10-25 14:20:00,99.07,99.2,98.97,99.2,8251.004234067963,99.07,99.2,98.97,99.2,8251.0042
2011-10-25 14:25:00,99.17,99.2,99.0,99.06,10965.150363695582,99.17,99.2,99.0,99.06,10965.1504
2011-10-25 14:30:00,99.05,99.05,98.94,98.99,7491.043317772229,99.05,99.05,98.94,98.99,7491.0433
2011-10-25 14:35:00,98.97,99.16,98.94,99.07,7491.043317772229,98.97,99.16,98.94,99.07,7491.0433
2011-10-25 14:40:00,99.08,99.43,98.88,99.42,55368.58104440344,99.08,99.43,98.88,99.42,55368.581
2011-10-25 14:45:00,99.43,99.61,99.05,99.06,52654.43491477581,99.43,99.61,99.05,99.06,52654.4349
2011-10-25 14:50:00,99.06,99.12,99.02,99.04,12376.506351101943,99.06,99.12,99.02,99.04,12376.5064
2011-10-25 14:55:00,99.09,99.23,99.04,99.17,8685.267614808381,99.09,99.23,99.04,99.17,8685.2676
2011-10-25 15:00:00,99.25,99.37,98.99,99.03,39843.66518293345,99.25,99.37,98.99,99.03,39843.6652
2011-10-25 15:05:00,99.01,99.11,98.81,99.0,14222.125719248725,99.01,99.11,98.81,99.0,14222.1257
2011-10-25 15:10:00,98.98,99.02,98.64,98.65,22473.12995331669,98.98,99.02,98.64,98.65,22473.13
2011-10-25 15:15:00,98.65,98.79,98.65,98.69,18130.496145912497,98.65,98.79,98.65,98.69,18130.4961
2011-10-25 15:20:00,98.71,98.91,98.69,98.71,20736.07643035501,98.71,98.91,98.69,98.71,20736.0764
2011-10-25 15:25:00,98.72,98.92,98.69,98.86,23124.52502442732,98.72,98.92,98.69,98.86,23124.525
2011-10-25 15:30:00,98.88,99.04,98.86,98.97,45706.22082292911,98.88,99.04,98.86,98.97,45706.2208
2011-10-25 15:35:00,98.97,98.99,98.64,98.67,25730.10530886983,98.97,98.99,98.64,98.67,25730.1053
2011-10-25 15:40:00,98.67,98.67,98.52,98.58,42992.07469330149,98.67,98.67,98.52,98.58,42992.0747
2011-10-25 15:45:00,98.53,98.65,98.36,98.54,39409.40180219303,98.53,98.65,98.36,98.54,39409.4018
2011-10-25 15:50:00,98.55,98.65,98.45,98.45,114211.26913473022,98.55,98.65,98.45,98.45,114211.2691
2011-10-25 15:55:00,98.44,98.5,98.19,98.44,102486.1578547389,98.44,98.5,98.19,98.44,102486.1579
2011-10-26 09:30:00,107.34,108.21,106.03,106.84,329171.6426012377,107.34,108.21,106.03,106.84,329171.6426
2011-10-26 09:35:00,106.79,107.49,105.41,105.52,323091.9552708718,106.79,107.49,105.41,105.52,323091.9553
2011-10-26 09:40:00,105.42,106.95,105.36,106.66,284768.21192052984,105.42,106.95,105.36,106.66,284768.2119
2011-10-26 09:45:00,106.57,106.76,105.54,105.98,152535.0124850722,106.57,106.76,105.54,105.98,152535.0125
2011-10-26 09:50:00,105.99,106.04,105.71,105.97,160677.45087395507,105.99,106.04,105.71,105.97,160677.4509
2011-10-26 09:55:00,105.98,106.02,105.76,105.95,94235.15362067094,105.98,106.02,105.76,105.95,94235.1536
2011-10-26 10:00:00,106.0,106.45,105.58,106.11,128433.39485397894,106.0,106.45,105.58,106.11,128433.3949
2011-10-26 10:05:00,106.11,106.16,105.41,105.56,103028.98708066445,106.11,106.16,105.41,105.56,103028.9871
2011-10-26 10:10:00,105.56,105.93,105.26,105.83,119422.42970361524,105.56,105.93,105.26,105.83,119422.4297
2011-10-26 10:15:00,105.83,106.04,105.62,105.97,91738.13918141351,105.83,106.04,105.62,105.97,91738.1392
2011-10-26 10:20:00,105.96,106.48,105.85,106.46,90652.48072956248,105.96,106.48,105.85,106.46,90652.4807
2011-10-26 10:25:00,106.41,107.78,106.41,107.65,123765.06351101944,106.41,107.78,106.41,107.65,123765.0635
2011-10-26 10:30:00,107.69,107.71,106.76,106.97,102486.1578547389,107.69,107.71,106.76,106.97,102486.1579
2011-10-26 10:35:00,106.99,107.81,106.85,107.81,67962.2190858756,106.99,107.81,106.85,107.81,67962.2191
2011-10-26 10:40:00,107.81,107.81,107.1,107.17,47986.10357181631,107.81,107.81,107.1,107.17,47986.1036
2011-10-26 10:45:00,107.18,107.23,106.87,106.9,46466.18173922484,107.18,107.23,106.87,106.9,46466.1817
2011-10-26 10:50:00,106.89,107.18,106.7,106.96,47551.84019107589,106.89,107.18,106.7,106.96,47551.8402
2011-10-26 10:55:00,107.01,107.01,106.7,106.72,50157.4204755184,107.01,107.01,106.7,106.72,50157.4205
2011-10-26 11:00:00,106.72,107.23,106.71,106.93,39083.70426663772,106.72,107.23,106.71,106.93,39083.7043
2011-10-26 11:05:00,106.96,107.12,106.96,107.1,36260.992291824994,106.96,107.12,106.96,107.1,36260.9923
2011-10-26 11:10:00,107.1,107.67,107.1,107.57,50265.98632070351,107.1,107.67,107.1,107.57,50265.9863
2011-10-26 11:15:00,107.57,108.04,107.49,107.99,49397.45955922267,107.57,108.04,107.49,107.99,49397.4596
2011-10-26 11:20:00,107.99,108.66,107.95,108.63,76973.18423623928,107.99,108.66,107.95,108.63,76973.1842
2011-10-26 11:25:00,108.56,108.85,108.44,108.69,80555.85712734774,108.56,108.85,108.44,108.69,80555.8571
2011-10-26 11:30:00,108.69,109.15,108.64,109.11,60254.044077733146,108.69,109.15,108.64,109.11,60254.0441
2011-10-26 11:35:00,109.13,109.31,108.87,109.28,64705.24373032244,109.13,109.31,108.87,109.28,64705.2437
2011-10-26 11:40:00,109.28,110.3,109.26,110.21,74801.8673325372,109.28,110.3,109.26,110.21,74801.8673
2011-10-26 11:45:00,110.17,110.22,109.33,109.61,141352.7304310064,110.17,110.22,109.33,109.61,141352.7304
2011-10-26 11:50:00,109.61,109.62,108.93,109.23,58408.42470958637,109.61,109.62,108.93,109.23,58408.4247
2011-10-26 11:55:00,109.24,109.31,108.87,109.13,47768.9718814461,109.24,109.31,108.87,109.13,47768.9719
2011-10-26 12:00:00,109.1,109.15,108.74,108.74,32244.05601997612,109.1,109.15,108.74,108.74,32244.056
2011-10-26 12:05:00,108.75,108.75,108.47,108.62,21930.300727391164,108.75,108.75,108.47,108.62,21930.3007
2011-10-26 12:10:00,108.52,108.8,108.27,108.36,46466.18173922484,108.52,108.8,108.27,108.36,46466.1817
2011-10-26 12:15:00,108.28,108.63,108.23,108.6,13679.296493323202,108.28,108.63,108.23,108.6,13679.2965
2011-10-26 12:20:00,108.52,108.72,108.52,108.57,18347.627836282707,108.52,108.72,108.52,108.57,18347.6278
2011-10-26 12:25:00,108.54,108.73,108.44,108.69,58082.72717403105,108.54,108.73,108.44,108.69,58082.7272
2011-10-26 12:30:00,108.68,108.68,108.47,108.6,12485.072196287048,108.68,108.68,108.47,108.6,12485.0722
2011-10-26 12:35:00,108.61,108.74,108.6,108.68,49397.45955922267,108.61,108.74,108.6,108.68,49397.4596
2011-10-26 12:40:00,108.69,108.74,108.53,108.68,18021.930300727392,108.69,108.74,108.53,108.68,18021.9303
2011-10-26 12:45:00,108.72,108.77,108.6,108.67,70133.53598957768,108.72,108.77,108.6,108.67,70133.536
2011-10-26 12:50:00,108.63,108.7,108.14,108.17,14764.95494517425,108.63,108.7,108.14,108.17,14764.9549
2011-10-26 12:55:00,108.17,108.2,107.58,107.77,27684.29052220172,108.17,108.2,107.58,107.77,27684.2905
2011-10-26 13:00:00,107.82,107.93,107.71,107.8,7382.477472587125,107.82,107.93,107.71,107.8,7382.4775
2011-10-26 13:05:00,107.77,107.77,107.42,107.44,18890.45706220823,107.77,107.77,107.42,107.44,18890.4571
2011-10-26 13:10:00,107.46,108.03,107.46,107.96,14873.520790359353,107.46,108.03,107.46,107.96,14873.5208
2011-10-26 13:15:00,107.93,108.05,107.88,107.96,14330.69156443383,107.93,108.05,107.88,107.96,14330.6916
2011-10-26 13:20:00,107.92,108.03,107.68,107.73,14547.82325480404,107.92,108.03,107.68,107.73,14547.8233
2011-10-26 13:25:00,107.7,108.02,107.68,107.92,21170.33981109543,107.7,108.02,107.68,107.92,21170.3398
2011-10-26 13:30:00,107.9,108.37,107.9,108.28,18021.930300727392,107.9,108.37,107.9,108.28,18021.9303
2011-10-26 13:35:00,108.28,108.58,108.16,108.57,20844.642275540114,108.28,108.58,108.16,108.57,20844.6423
2011-10-26 13:40:00,108.5,108.7,108.32,108.44,30832.700032569755,108.5,108.7,108.32,108.44,30832.7
2011-10-26 13:45:00,108.38,108.81,108.34,108.78,29638.4757355336,108.38,108.81,108.34,108.78,29638.4757
2011-10-26 13:50:00,108.74,109.1,108.71,109.05,37346.65074367605,108.74,109.1,108.71,109.05,37346.6507
2011-10-26 13:55:00,109.09,109.28,109.0,109.23,33872.54369775269,109.09,109.28,109.0,109.23,33872.5437
2011-10-26 14:00:00,109.26,109.61,109.26,109.29,34741.070459233524,109.26,109.61,109.26,109.29,34741.0705
2011-10-26 14:05:00,109.28,109.35,109.05,109.15,40712.19194441429,109.28,109.35,109.05,109.15,40712.1919
2011-10-26 14:10:00,109.14,109.26,108.89,109.0,43860.60145478233,109.14,109.26,108.89,109.0,43860.6015
2011-10-26 14:15:00,108.97,109.16,108.81,108.91,45706.22082292911,108.97,109.16,108.81,108.91,45706.2208
2011-10-26 14:20:00,108.91,109.07,108.63,108.69,28878.51481923787,108.91,109.07,108.63,108.69,28878.5148
2011-10-26 14:25:00,108.67,108.69,108.26,108.33,34958.202149603734,108.67,108.69,108.26,108.33,34958.2021
2011-10-26 14:30:00,108.35,108.92,108.29,108.75,44077.73314515254,108.35,108.92,108.29,108.75,44077.7331
2011-10-26 14:35:00,108.75,109.28,108.64,109.28,27032.895451091088,108.75,109.28,108.64,109.28,27032.8955
2011-10-26 14:40:00,109.15,109.49,109.07,109.19,51568.77646292477,109.15,109.49,109.07,109.19,51568.7765
2011-10-26 14:45:00,109.19,109.26,109.03,109.19,38975.13842145261,109.19,109.26,109.03,109.19,38975.1384
2011-10-26 14:50:00,109.22,109.4,109.01,109.16,71219.19444142873,109.22,109.4,109.01,109.16,71219.1944
2011-10-26 14:55:00,109.13,109.18,108.86,108.94,35718.16306589947,109.13,109.18,108.86,108.94,35718.1631
2011-10-26 15:00:00,108.93,108.98,108.61,108.71,74693.30148735209,108.93,108.98,108.61,108.71,74693.3015
2011-10-26 15:05:00,108.63,108.68,108.37,108.62,37020.95320812073,108.63,108.68,108.37,108.62,37020.9532
2011-10-26 15:10:00,108.62,108.78,108.52,108.78,27032.895451091088,108.62,108.78,108.52,108.78,27032.8955
2011-10-26 15:15:00,108.75,108.88,108.37,108.42,44620.562371078064,108.75,108.88,108.37,108.42,44620.5624
2011-10-26 15:20:00,108.35,108.62,108.26,108.42,63945.28281402671,108.35,108.62,108.26,108.42,63945.2828
2011-10-26 15:25:00,108.42,108.53,108.3,108.5,79470.1986754967,108.42,108.53,108.3,108.5,79470.1987
2011-10-26 15:30:00,108.49,108.77,108.31,108.35,65465.20464661818,108.49,108.77,108.31,108.35,65465.2046
2011-10-26 15:35:00,108.36,108.42,108.09,108.16,76864.61839105417,108.36,108.42,108.09,108.16,76864.6184
2011-10-26 15:40:00,108.17,108.62,108.12,108.54,62316.79513625014,108.17,108.62,108.12,108.54,62316.7951
2011-10-26 15:45:00,108.51,108.51,107.82,107.82,75127.56486809251,108.51,108.51,107.82,107.82,75127.5649
2011-10-26 15:50:00,107.85,108.0,107.64,107.7,128541.96069916405,107.85,108.0,107.64,107.7,128541.9607
2011-10-26 15:55:00,107.65,107.77,107.43,107.77,102594.723699924,107.65,107.77,107.43,107.77,102594.7237
2011-10-27 09:30:00,109.15,109.33,108.35,108.63,162848.76777765717,109.15,109.33,108.35,108.63,162848.7678
2011-10-27 09:35:00,108.63,108.63,107.56,107.64,121159.48322657692,108.63,108.63,107.56,107.64,121159.4832
2011-10-27 09:40:00,107.7,107.77,106.97,107.5,107263.05504288353,107.7,107.77,106.97,107.5,107263.055
2011-10-27 09:45:00,107.56,108.1,107.39,108.09,59494.08316143741,107.56,108.1,107.39,108.09,59494.0832
2011-10-27 09:50:00,108.1,108.12,107.45,107.77,55260.01519921833,108.1,108.12,107.45,107.77,55260.0152
2011-10-27 09:55:00,107.77,108.09,107.7,107.93,48311.801107371626,107.77,108.09,107.7,107.93,48311.8011
2011-10-27 10:00:00,107.83,108.03,107.49,107.86,70242.10183476278,107.83,108.03,107.49,107.86,70242.1018
2011-10-27 10:05:00,107.82,107.92,107.77,107.86,26707.197915535773,107.82,107.92,107.77,107.86,26707.1979
2011-10-27 10:10:00,107.87,108.19,107.84,108.17,56562.80534143958,107.87,108.19,107.84,108.17,56562.8053
2011-10-27 10:15:00,108.13,108.43,108.1,108.23,37129.51905330584,108.13,108.43,108.1,108.23,37129.5191
2011-10-27 10:20:00,108.25,108.27,107.84,108.09,64379.54619476713,108.25,108.27,107.84,108.09,64379.5462
2011-10-27 10:25:00,108.08,108.12,107.89,108.12,20627.510585169905,108.08,108.12,107.89,108.12,20627.5106
2011-10-27 10:30:00,108.1,108.16,107.7,107.81,42340.67962219086,108.1,108.16,107.7,107.81,42340.6796
2011-10-27 10:35:00,107.83,107.87,107.76,107.87,26272.93453479536,107.83,107.87,107.76,107.87,26272.9345
2011-10-27 10:40:00,107.81,107.95,107.81,107.83,25730.10530886983,107.81,107.95,107.81,107.83,25730.1053
2011-10-27 10:45:00,107.81,107.84,107.61,107.81,20518.944739984803,107.81,107.84,107.61,107.81,20518.9447
2011-10-27 10:50:00,107.71,107.75,107.51,107.67,14222.125719248725,107.71,107.75,107.51,107.67,14222.1257
2011-10-27 10:55:00,107.67,107.73,107.58,107.58,11833.67712517642,107.67,107.73,107.58,107.58,11833.6771
2011-10-27 11:00:00,107.61,107.64,107.31,107.32,16502.008468135926,107.61,107.64,107.31,107.32,16502.0085
2011-10-27 11:05:00,107.3,107.3,106.72,106.72,25187.276082944307,107.3,107.3,106.72,106.72,25187.2761
2011-10-27 11:10:00,106.71,106.75,106.3,106.32,34415.37292367821,106.71,106.75,106.3,106.32,34415.3729
2011-10-27 11:15:00,106.3,106.57,106.16,106.39,51134.51308218435,106.3,106.57,106.16,106.39,51134.5131
2011-10-27 11:20:00,106.39,106.44,106.16,106.25,37780.91412441646,106.39,106.44,106.16,106.25,37780.9141
2011-10-27 11:25:00,106.25,106.26,105.96,106.06,49506.025404407774,106.25,106.26,105.96,106.06,49506.0254
2011-10-27 11:30:00,106.11,106.48,105.95,106.02,36912.38736293562,106.11,106.48,105.95,106.02,36912.3874
2011-10-27 11:35:00,106.01,106.19,105.97,106.02,22581.69579850179,106.01,106.19,105.97,106.02,22581.6958
2011-10-27 11:40:00,106.02,106.03,105.81,105.9,32135.49017479101,106.02,106.03,105.81,105.9,32135.4902
2011-10-27 11:45:00,105.87,106.1,105.81,106.04,31266.96341331017,105.87,106.1,105.81,106.04,31266.9634
2011-10-27 11:50:00,106.02,106.41,105.98,106.4,16176.31093258061,106.02,106.41,105.98,106.4,16176.3109
2011-10-27 11:55:00,106.39,107.15,106.19,107.15,38432.30919552709,106.39,107.15,106.19,107.15,38432.3092
2011-10-27 12:00:00,107.18,107.68,107.17,107.67,30398.43665182933,107.18,107.68,107.17,107.67,30398.4367
2011-10-27 12:05:00,107.67,107.91,107.45,107.67,60254.044077733146,107.67,107.91,107.45,107.67,60254.0441
2011-10-27 12:10:00,107.65,107.83,107.43,107.46,26924.329605905983,107.65,107.83,107.43,107.46,26924.3296
2011-10-27 12:15:00,107.43,107.7,107.43,107.64,21387.47150146564,107.43,107.7,107.43,107.64,21387.4715
2011-10-27 12:20:00,107.64,107.64,107.08,107.26,23341.65671479753,107.64,107.64,107.08,107.26,23341.6567
2011-10-27 12:25:00,107.25,107.3,107.05,107.05,11507.979589621104,107.25,107.3,107.05,107.05,11507.9796
2011-10-27 12:30:00,107.02,107.25,106.96,107.24,9445.228531104114,107.02,107.25,106.96,107.24,9445.2285
2011-10-27 12:35:00,107.26,107.32,107.19,107.22,10422.321137770055,107.26,107.32,107.19,107.22,10422.3211
2011-10-27 12:40:00,107.21,107.29,107.1,107.11,11073.716208880687,107.21,107.29,107.1,107.11,11073.7162
2011-10-27 12:45:00,107.11,107.14,106.55,106.55,27032.895451091088,107.11,107.14,106.55,106.55,27032.8955
2011-10-27 12:50:00,106.55,106.62,106.46,106.48,20844.642275540114,106.55,106.62,106.46,106.48,20844.6423
2011-10-27 12:55:00,106.49,106.82,106.49,106.73,11073.716208880687,106.49,106.82,106.49,106.73,11073.7162
2011-10-27 13:00:00,106.76,107.09,106.73,107.07,9553.79437628922,106.76,107.09,106.73,107.07,9553.7944
2011-10-27 13:05:00,107.05,107.2,106.96,107.14,13027.901422212572,107.05,107.2,106.96,107.14,13027.9014
2011-10-27 13:10:00,107.13,107.65,107.13,107.63,16176.31093258061,107.13,107.65,107.13,107.63,16176.3109
2011-10-27 13:15:00,107.6,107.66,107.46,107.56,15199.218325914668,107.6,107.66,107.46,107.56,15199.2183
2011-10-27 13:20:00,107.51,107.57,107.34,107.5,10748.018673325372,107.51,107.57,107.34,107.5,10748.0187
2011-10-27 13:25:00,107.5,107.7,107.45,107.45,15524.915861469985,107.5,107.7,107.45,107.45,15524.9159
2011-10-27 13:30:00,107.44,107.54,107.37,107.39,14222.125719248725,107.44,107.54,107.37,107.39,14222.1257
2011-10-27 13:35:00,107.37,107.57,107.31,107.57,19541.85213331886,107.37,107.57,107.31,107.57,19541.8521
2011-10-27 13:40:00,107.57,107.58,107.31,107.5,18564.75952665292,107.57,107.58,107.31,107.5,18564.7595
2011-10-27 13:45:00,107.52,107.53,107.05,107.17,23558.788405167736,107.52,107.53,107.05,107.17,23558.7884
2011-10-27 13:50:00,107.16,107.26,107.07,107.26,18673.325371838026,107.16,107.26,107.07,107.26,18673.3254
2011-10-27 13:55:00,107.28,107.42,107.12,107.28,33112.58278145696,107.28,107.42,107.12,107.28,33112.5828
2011-10-27 14:00:00,107.31,107.59,107.29,107.55,24101.61763109326,107.31,107.59,107.29,107.55,24101.6176
2011-10-27 14:05:00,107.53,107.72,107.16,107.16,55585.71273477364,107.53,107.72,107.16,107.16,55585.7127
2011-10-27 14:10:00,107.15,107.21,106.9,107.0,25838.671154054937,107.15,107.21,106.9,107.0,25838.6712
2011-10-27 14:15:00,107.03,107.08,106.82,106.97,22473.12995331669,107.03,107.08,106.82,106.97,22473.13
2011-10-27 14:20:00,106.97,107.12,106.91,107.01,11942.242970361523,106.97,107.12,106.91,107.01,11942.243
2011-10-27 14:25:00,106.99,107.01,106.86,106.99,27141.4612962762,106.99,107.01,106.86,106.99,27141.4613
2011-10-27 14:30:00,107.0,107.13,106.98,107.13,15850.613397025296,107.0,107.13,106.98,107.13,15850.6134
2011-10-27 14:35:00,107.13,107.36,107.1,107.32,55694.27857995874,107.13,107.36,107.1,107.32,55694.2786
2011-10-27 14:40:00,107.33,107.36,107.23,107.24,33546.84616219738,107.33,107.36,107.23,107.24,33546.8462
2011-10-27 14:45:00,107.22,107.31,107.18,107.22,18999.022907393333,107.22,107.31,107.18,107.22,18999.0229
2011-10-27 14:50:00,107.19,107.27,107.08,107.16,27467.158831831508,107.19,107.27,107.08,107.16,27467.1588
2011-10-27 14:55:00,107.17,107.19,106.96,107.02,24318.749321463467,107.17,107.19,106.96,107.02,24318.7493
2011-10-27 15:00:00,107.01,107.09,106.9,106.97,33546.84616219738,107.01,107.09,106.9,106.97,33546.8462
2011-10-27 15:05:00,107.0,107.0,106.86,106.92,61991.097600694826,107.0,107.0,106.86,106.92,61991.0976
2011-10-27 15:10:00,106.91,107.01,106.87,106.87,65899.4680273586,106.91,107.01,106.87,106.87,65899.468
2011-10-27 15:15:00,106.87,106.89,106.75,106.85,65139.50711106286,106.87,106.89,106.75,106.85,65139.5071
2011-10-27 15:20:00,106.85,106.89,106.77,106.86,69807.83845402236,106.85,106.89,106.77,106.86,69807.8385
2011-10-27 15:25:00,106.85,106.9,106.79,106.86,60145.47823254804,106.85,106.9,106.79,106.86,60145.4782
2011-10-27 15:30:00,106.86,107.11,106.86,107.05,83595.70079253067,106.86,107.11,106.86,107.05,83595.7008
2011-10-27 15:35:00,107.06,107.59,107.06,107.56,119856.69308435566,107.06,107.59,107.06,107.56,119856.6931
2011-10-27 15:40:00,107.56,108.23,107.56,108.18,119530.99554880036,107.56,108.23,107.56,108.18,119530.9955
2011-10-27 15:45:00,108.18,108.3,108.05,108.29,221908.58755835416,108.18,108.3,108.05,108.29,221908.5876
2011-10-27 15:50:00,108.28,108.28,107.89,108.02,189230.2681576376,108.28,108.28,107.89,108.02,189230.2682
2011-10-27 15:55:00,108.02,108.69,108.0,108.6,228965.367495386,108.02,108.69,108.0,108.6,228965.3675
2011-10-28 09:30:00,107.7,109.53,107.35,109.33,72847.6821192053,107.7,109.53,107.35,109.33,72847.6821
2011-10-28 09:35:00,109.31,110.25,108.86,109.8,107154.4891976984,109.31,110.25,108.86,109.8,107154.4892
2011-10-28 09:40:00,110.02,110.03,109.2,109.51,33981.1095429378,110.02,110.03,109.2,109.51,33981.1095
2011-10-28 09:45:00,109.52,110.0,109.34,109.63,55585.71273477364,109.52,110.0,109.34,109.63,55585.7127
2011-10-28 09:50:00,109.63,109.8,109.34,109.62,35066.76799478884,109.63,109.8,109.34,109.62,35066.768
2011-10-28 09:55:00,109.79,110.03,109.6,109.9,36369.5581370101,109.79,110.03,109.6,109.9,36369.5581
2011-10-28 10:00:00,109.91,110.07,109.73,109.91,46683.31342959505,109.91,110.07,109.73,109.91,46683.3134
2011-10-28 10:05:00,109.92,109.95,109.75,109.75,33872.54369775269,109.92,109.95,109.75,109.75,33872.5437
2011-10-28 10:10:00,109.75,109.99,109.53,109.99,42232.11377700576,109.75,109.99,109.53,109.99,42232.1138
2011-10-28 10:15:00,109.86,110.3,109.85,110.15,32135.49017479101,109.86,110.3,109.85,110.15,32135.4902
2011-10-28 10:20:00,110.15,111.14,110.15,110.62,93040.9293236348,110.15,111.14,110.15,110.62,93040.9293
2011-10-28 10:25:00,110.59,110.94,110.34,110.45,32461.187710346327,110.59,110.94,110.34,110.45,32461.1877
2011-10-28 10:30:00,110.45,110.75,110.45,110.73,26490.066225165563,110.45,110.75,110.45,110.73,26490.0662
2011-10-28 10:35:00,110.65,110.67,110.49,110.58,37346.65074367605,110.65,110.67,110.49,110.58,37346.6507
2011-10-28 10:40:00,110.58,110.62,110.38,110.52,49614.59124959288,110.58,110.62,110.38,110.52,49614.5912
2011-10-28 10:45:00,110.5,110.64,110.39,110.64,29855.60742590381,110.5,110.64,110.39,110.64,29855.6074
2011-10-28 10:50:00,110.58,110.69,110.53,110.68,18781.891217023127,110.58,110.69,110.53,110.68,18781.8912
2011-10-28 10:55:00,110.68,110.8,110.53,110.56,53305.82998588644,110.68,110.8,110.53,110.56,53305.83
2011-10-28 11:00:00,110.59,110.65,110.44,110.62,31266.96341331017,110.59,110.65,110.44,110.62,31266.9634
2011-10-28 11:05:00,110.6,110.73,110.58,110.72,23884.48594072305,110.6,110.73,110.58,110.72,23884.4859
2011-10-28 11:10:00,110.65,110.67,110.23,110.29,26381.50037998045,110.65,110.67,110.23,110.29,26381.5004
2011-10-28 11:15:00,110.29,110.43,110.26,110.34,8033.872543697753,110.29,110.43,110.26,110.34,8033.8725
2011-10-28 11:20:00,110.34,110.53,110.34,110.48,6296.819020736077,110.34,110.53,110.34,110.48,6296.819
2011-10-28 11:25:00,110.5,110.53,110.19,110.24,16176.31093258061,110.5,110.53,110.19,110.24,16176.3109
2011-10-28 11:30:00,110.25,110.53,110.25,110.46,24210.18347627836,110.25,110.53,110.25,110.46,24210.1835
2011-10-28 11:35:00,110.48,110.64,110.45,110.54,49940.288785148194,110.48,110.64,110.45,110.54,49940.2888
2011-10-28 11:40:00,110.64,110.65,110.45,110.52,27575.724677016613,110.64,110.65,110.45,110.52,27575.7247
2011-10-28 11:45:00,110.45,110.62,110.45,110.51,27901.422212571924,110.45,110.62,110.45,110.51,27901.4222
2011-10-28 11:50:00,110.52,110.57,110.45,110.56,22581.69579850179,110.52,110.57,110.45,110.56,22581.6958
2011-10-28 11:55:00,110.51,110.63,110.48,110.55,10856.584518510475,110.51,110.63,110.48,110.55,10856.5845
2011-10-28 12:00:00,110.5,110.55,110.13,110.15,23450.22255998263,110.5,110.55,110.13,110.15,23450.2226
2011-10-28 12:05:00,110.15,110.36,110.04,110.36,14764.95494517425,110.15,110.36,110.04,110.36,14764.9549
2011-10-28 12:10:00,110.34,110.46,110.22,110.26,7056.77993703181,110.34,110.46,110.22,110.26,7056.7799
2011-10-28 12:15:00,110.28,110.36,110.11,110.11,13787.862338508306,110.28,110.36,110.11,110.11,13787.8623
2011-10-28 12:20:00,110.11,110.32,110.06,110.06,22038.86657257627,110.11,110.32,110.06,110.06,22038.8666
2011-10-28 12:25:00,110.13,110.18,109.91,110.18,11833.67712517642,110.13,110.18,109.91,110.18,11833.6771
2011-10-28 12:30:00,110.15,110.17,109.98,110.07,30181.304961459125,110.15,110.17,109.98,110.07,30181.305
2011-10-28 12:35:00,110.07,110.12,109.97,109.99,14764.95494517425,110.07,110.12,109.97,109.99,14764.9549
2011-10-28 12:40:00,110.02,110.09,109.8,109.8,8576.701769623276,110.02,110.09,109.8,109.8,8576.7018
2011-10-28 12:45:00,109.8,110.07,109.79,109.99,7925.306698512648,109.8,110.07,109.79,109.99,7925.3067
2011-10-28 12:50:00,109.96,110.0,109.66,109.67,19107.58875257844,109.96,110.0,109.66,109.67,19107.5888
2011-10-28 12:55:00,109.68,110.01,109.68,109.98,9445.228531104114,109.68,110.01,109.68,109.98,9445.2285
2011-10-28 13:00:00,109.98,110.06,109.91,110.03,15633.481706655088,109.98,110.06,109.91,110.03,15633.4817
2011-10-28 13:05:00,110.03,110.03,109.88,109.92,13896.42818369341,110.03,110.03,109.88,109.92,13896.4282
2011-10-28 13:10:00,109.89,110.03,109.86,109.91,5319.726414070134,109.89,110.03,109.86,109.91,5319.7264
2011-10-28 13:15:00,109.9,110.02,109.87,109.93,4668.3313429595055,109.9,110.02,109.87,109.93,4668.3313
2011-10-28 13:20:00,109.95,110.07,109.94,110.07,8902.399305178591,109.95,110.07,109.94,110.07,8902.3993
2011-10-28 13:25:00,110.03,110.11,109.94,109.97,18130.496145912497,110.03,110.11,109.94,109.97,18130.4961
2011-10-28 13:30:00,110.11,110.11,109.94,110.04,7382.477472587125,110.11,110.11,109.94,110.04,7382.4775
2011-10-28 13:35:00,110.04,110.07,109.85,109.85,13027.901422212572,110.04,110.07,109.85,109.85,13027.9014
2011-10-28 13:40:00,109.85,109.94,109.77,109.82,32569.75355553143,109.85,109.94,109.77,109.82,32569.7536
2011-10-28 13:45:00,109.83,109.91,109.79,109.81,13462.164802952992,109.83,109.91,109.79,109.81,13462.1648
2011-10-28 13:50:00,109.8,109.91,109.67,109.74,44837.69406144827,109.8,109.91,109.67,109.74,44837.6941
2011-10-28 13:55:00,109.82,109.95,109.78,109.92,11507.979589621104,109.82,109.95,109.78,109.92,11507.9796
2011-10-28 14:00:00,109.91,110.05,109.88,110.02,6839.648246661601,109.91,110.05,109.88,110.02,6839.6482
2011-10-28 14:05:00,110.03,110.1,109.76,110.01,16176.31093258061,110.03,110.1,109.76,110.01,16176.3109
2011-10-28 14:10:00,110.03,110.04,109.64,109.76,11507.979589621104,110.03,110.04,109.64,109.76,11507.9796
2011-10-28 14:15:00,109.68,109.68,109.48,109.6,12159.374660731732,109.68,109.68,109.48,109.6,12159.3747
2011-10-28 14:20:00,109.68,109.74,109.62,109.65,9336.662685919013,109.68,109.74,109.62,109.65,9336.6627
2011-10-28 14:25:00,109.64,109.93,109.59,109.89,7273.91162740202,109.64,109.93,109.59,109.89,7273.9116
2011-10-28 14:30:00,109.91,109.97,109.78,109.95,10096.623602214744,109.91,109.97,109.78,109.95,10096.6236
2011-10-28 14:35:00,109.9,109.91,109.72,109.72,46466.18173922484,109.9,109.91,109.72,109.72,46466.1817
2011-10-28 14:40:00,109.75,109.95,109.71,109.8,13896.42818369341,109.75,109.95,109.71,109.8,13896.4282
2011-10-28 14:45:00,109.81,109.89,109.67,109.89,11942.242970361523,109.81,109.89,109.67,109.89,11942.243
2011-10-28 14:50:00,109.89,109.91,109.66,109.73,18564.75952665292,109.89,109.91,109.66,109.73,18564.7595
2011-10-28 14:55:00,109.77,109.85,109.7,109.84,7382.477472587125,109.77,109.85,109.7,109.84,7382.4775
2011-10-28 15:00:00,109.81,109.96,109.79,109.89,31158.39756812507,109.81,109.96,109.79,109.89,31158.3976
2011-10-28 15:05:00,109.89,109.95,109.76,109.82,23015.95917924221,109.89,109.95,109.76,109.82,23015.9592
2011-10-28 15:10:00,109.86,109.86,109.64,109.67,21170.33981109543,109.86,109.86,109.64,109.67,21170.3398
2011-10-28 15:15:00,109.66,109.82,109.57,109.61,24753.012702203887,109.66,109.82,109.57,109.61,24753.0127
2011-10-28 15:20:00,109.67,109.83,109.66,109.69,35501.03137552926,109.67,109.83,109.66,109.69,35501.0314
2011-10-28 15:25:00,109.7,109.75,109.53,109.68,20301.8130496146,109.7,109.75,109.53,109.68,20301.813
2011-10-28 15:30:00,109.68,109.74,109.51,109.57,24970.144392574097,109.68,109.74,109.51,109.57,24970.1444
2011-10-28 15:35:00,109.58,109.68,109.38,109.56,23775.920095537946,109.58,109.68,109.38,109.56,23775.9201
2011-10-28 15:40:00,109.56,109.63,109.48,109.57,30072.73911627402,109.56,109.63,109.48,109.57,30072.7391
2011-10-28 15:45:00,109.56,109.58,109.39,109.49,46574.747584409946,109.56,109.58,109.39,109.49,46574.7476
2011-10-28 15:50:00,109.47,109.55,109.41,109.48,84681.35924438172,109.47,109.55,109.41,109.48,84681.3592
2011-10-28 15:55:00,109.47,109.49,109.29,109.41,90218.21734882206,109.47,109.49,109.29,109.41,90218.2173
2011-10-31 09:30:00,109.49,109.9,109.23,109.53,81641.51557919879,109.49,109.9,109.23,109.53,81641.5156
2011-10-31 09:35:00,109.56,109.77,109.33,109.63,49288.89371403757,109.56,109.77,109.33,109.63,49288.8937
2011-10-31 09:40:00,109.64,109.79,109.19,109.65,30615.568342199545,109.64,109.79,109.19,109.65,30615.5683
2011-10-31 09:45:00,109.66,109.67,109.46,109.56,44837.69406144827,109.66,109.67,109.46,109.56,44837.6941
2011-10-31 09:50:00,109.56,109.64,109.21,109.56,28661.38312886766,109.56,109.64,109.21,109.56,28661.3831
2011-10-31 09:55:00,109.57,109.66,109.52,109.61,34849.63630441863,109.57,109.66,109.52,109.61,34849.6363
2011-10-31 10:00:00,109.59,109.69,109.5,109.59,100531.97264140702,109.59,109.69,109.5,109.59,100531.9726
2011-10-31 10:05:00,109.6,109.71,109.57,109.61,53414.395831071546,109.6,109.71,109.57,109.61,53414.3958
2011-10-31 10:10:00,109.62,109.86,109.6,109.68,40277.92856367387,109.62,109.86,109.6,109.68,40277.9286
2011-10-31 10:15:00,109.7,109.92,109.59,109.62,38758.0067310824,109.7,109.92,109.59,109.62,38758.0067
2011-10-31 10:20:00,109.62,109.68,109.54,109.6,193355.7702746716,109.62,109.68,109.54,109.6,193355.7703
2011-10-31 10:25:00,109.59,109.61,109.5,109.6,56237.10780588427,109.59,109.61,109.5,109.6,56237.1078
2011-10-31 10:30:00,109.54,109.67,109.48,109.58,59385.51731625231,109.54,109.67,109.48,109.58,59385.5173
2011-10-31 10:35:00,109.58,109.68,109.56,109.63,106611.65997177288,109.58,109.68,109.56,109.63,106611.66
2011-10-31 10:40:00,109.65,109.65,109.49,109.59,35066.76799478884,109.65,109.65,109.49,109.59,35066.768
2011-10-31 10:45:00,109.61,109.61,109.32,109.36,33872.54369775269,109.61,109.61,109.32,109.36,33872.5437
2011-10-31 10:50:00,109.35,109.45,109.3,109.34,41689.28455108023,109.35,109.45,109.3,109.34,41689.2846
2011-10-31 10:55:00,109.32,109.38,109.1,109.1,36695.25567256541,109.32,109.38,109.1,109.1,36695.2557
2011-10-31 11:00:00,109.13,109.26,108.98,109.05,26055.802844425143,109.13,109.26,108.98,109.05,26055.8028
2011-10-31 11:05:00,108.98,109.19,108.98,109.05,17153.403539246552,108.98,109.19,108.98,109.05,17153.4035
2011-10-31 11:10:00,109.1,109.1,108.95,108.99,21496.037346650744,109.1,109.1,108.95,108.99,21496.0373
2011-10-31 11:15:00,109.07,109.47,108.93,109.45,130496.14591249594,109.07,109.47,108.93,109.45,130496.1459
2011-10-31 11:20:00,109.37,109.39,108.89,109.15,26272.93453479536,109.37,109.39,108.89,109.15,26272.9345
2011-10-31 11:25:00,109.22,109.22,108.94,109.11,25078.7102377592,109.22,109.22,108.94,109.11,25078.7102
2011-10-31 11:30:00,109.09,109.26,109.03,109.1,25947.23699924004,109.09,109.26,109.03,109.1,25947.237
2011-10-31 11:35:00,109.1,109.15,108.79,108.87,18347.627836282707,109.1,109.15,108.79,108.87,18347.6278
2011-10-31 11:40:00,108.89,109.26,108.89,109.16,23450.22255998263,108.89,109.26,108.89,109.16,23450.2226
2011-10-31 11:45:00,109.14,109.2,109.09,109.09,24210.18347627836,109.14,109.2,109.09,109.09,24210.1835
2011-10-31 11:50:00,109.15,109.16,109.0,109.01,10965.150363695582,109.15,109.16,109.0,109.01,10965.1504
2011-10-31 11:55:00,108.99,109.07,108.82,109.06,19650.417978503963,108.99,109.07,108.82,109.06,19650.418
2011-10-31 12:00:00,109.05,109.06,108.93,108.94,11725.111279991315,109.05,109.06,108.93,108.94,11725.1113
2011-10-31 12:05:00,108.96,109.03,108.89,108.97,10639.452828140267,108.96,109.03,108.89,108.97,10639.4528
2011-10-31 12:10:00,108.96,109.01,108.9,108.91,10530.886982955162,108.96,109.01,108.9,108.91,10530.887
2011-10-31 12:15:00,108.88,108.88,108.71,108.75,10530.886982955162,108.88,108.88,108.71,108.75,10530.887
2011-10-31 12:20:00,108.75,108.77,108.61,108.75,25838.671154054937,108.75,108.77,108.61,108.75,25838.6712
2011-10-31 12:25:00,108.75,108.88,108.67,108.68,61882.53175550972,108.75,108.88,108.67,108.68,61882.5318
2011-10-31 12:30:00,108.66,108.75,108.6,108.68,12050.80881554663,108.66,108.75,108.6,108.68,12050.8088
2011-10-31 12:35:00,108.66,108.76,108.58,108.69,19541.85213331886,108.66,108.76,108.58,108.69,19541.8521
2011-10-31 12:40:00,108.69,108.75,108.63,108.68,19758.98382368907,108.69,108.75,108.63,108.68,19758.9838
2011-10-31 12:45:00,108.65,108.78,108.63,108.66,44077.73314515254,108.65,108.78,108.63,108.66,44077.7331
2011-10-31 12:50:00,108.66,108.76,108.61,108.69,32786.88524590164,108.66,108.76,108.61,108.69,32786.8852
2011-10-31 12:55:00,108.69,108.73,108.63,108.67,18456.19368146781,108.69,108.73,108.63,108.67,18456.1937
2011-10-31 13:00:00,108.63,108.74,108.59,108.69,32895.45109108675,108.63,108.74,108.59,108.69,32895.4511
2011-10-31 13:05:00,108.69,108.75,108.58,108.59,16936.271848876346,108.69,108.75,108.58,108.59,16936.2718
2011-10-31 13:10:00,108.61,108.72,108.6,108.62,23450.22255998263,108.61,108.72,108.6,108.62,23450.2226
2011-10-31 13:15:00,108.62,108.67,108.58,108.59,13787.862338508306,108.62,108.67,108.58,108.59,13787.8623
2011-10-31 13:20:00,108.58,108.71,108.58,108.63,15090.652480729565,108.58,108.71,108.58,108.63,15090.6525
2011-10-31 13:25:00,108.63,108.72,108.62,108.69,20193.24720442949,108.63,108.72,108.62,108.69,20193.2472
2011-10-31 13:30:00,108.69,108.75,108.67,108.69,41906.41624145044,108.69,108.75,108.67,108.69,41906.4162
2011-10-31 13:35:00,108.7,108.76,108.64,108.73,25187.276082944307,108.7,108.76,108.64,108.73,25187.2761
2011-10-31 13:40:00,108.76,108.8,108.68,108.73,56454.23949625448,108.76,108.8,108.68,108.73,56454.2395
2011-10-31 13:45:00,108.73,108.83,108.66,108.75,25512.97361849962,108.73,108.83,108.66,108.75,25512.9736
2011-10-31 13:50:00,108.75,108.79,108.62,108.65,18239.0619910976,108.75,108.79,108.62,108.65,18239.062
2011-10-31 13:55:00,108.65,108.72,108.62,108.68,42232.11377700576,108.65,108.72,108.62,108.68,42232.1138
2011-10-31 14:00:00,108.66,108.69,108.57,108.57,16176.31093258061,108.66,108.69,108.57,108.57,16176.3109
2011-10-31 14:05:00,108.57,108.58,108.42,108.5,14222.125719248725,108.57,108.58,108.42,108.5,14222.1257
2011-10-31 14:10:00,108.49,108.57,108.46,108.51,10096.623602214744,108.49,108.57,108.46,108.51,10096.6236
2011-10-31 14:15:00,108.54,108.61,108.42,108.61,16176.31093258061,108.54,108.61,108.42,108.61,16176.3109
2011-10-31 14:20:00,108.61,108.69,108.49,108.49,26707.197915535773,108.61,108.69,108.49,108.49,26707.1979
2011-10-31 14:25:00,108.48,108.65,108.42,108.63,17696.232765172077,108.48,108.65,108.42,108.63,17696.2328
2011-10-31 14:30:00,108.66,108.75,108.6,108.69,32569.75355553143,108.66,108.75,108.6,108.69,32569.7536
2011-10-31 14:35:00,108.66,108.68,108.47,108.51,22147.43241776137,108.66,108.68,108.47,108.51,22147.4324
2011-10-31 14:40:00,108.55,108.6,108.42,108.44,11073.716208880687,108.55,108.6,108.42,108.44,11073.7162
2011-10-31 14:45:00,108.46,108.62,108.42,108.59,20736.07643035501,108.46,108.62,108.42,108.59,20736.0764
2011-10-31 14:50:00,108.58,108.67,108.46,108.46,15307.784171099773,108.58,108.67,108.46,108.46,15307.7842
2011-10-31 14:55:00,108.51,108.58,108.4,108.4,25404.40777331452,108.51,108.58,108.4,108.4,25404.4078
2011-10-31 15:00:00,108.42,108.45,108.28,108.28,18890.45706220823,108.42,108.45,108.28,108.28,18890.4571
2011-10-31 15:05:00,108.28,108.37,108.22,108.24,23450.22255998263,108.28,108.37,108.22,108.24,23450.2226
2011-10-31 15:10:00,108.24,108.29,108.12,108.12,32135.49017479101,108.24,108.29,108.12,108.12,32135.4902
2011-10-31 15:15:00,108.12,108.45,108.12,108.28,71870.58951253936,108.12,108.45,108.12,108.28,71870.5895
2011-10-31 15:20:00,108.3,108.44,108.19,108.23,34415.37292367821,108.3,108.44,108.19,108.23,34415.3729
2011-10-31 15:25:00,108.23,108.32,108.12,108.23,35283.89968515905,108.23,108.32,108.12,108.23,35283.8997
2011-10-31 15:30:00,108.2,108.4,108.12,108.37,112691.34730213876,108.2,108.4,108.12,108.37,112691.3473
2011-10-31 15:35:00,108.35,108.52,108.35,108.43,37346.65074367605,108.35,108.52,108.35,108.43,37346.6507
2011-10-31 15:40:00,108.45,108.47,108.22,108.22,59602.64900662252,108.45,108.47,108.22,108.22,59602.649
2011-10-31 15:45:00,108.23,108.36,108.03,108.21,80447.29128216264,108.23,108.36,108.03,108.21,80447.2913
2011-10-31 15:50:00,108.18,108.18,107.79,107.99,151449.35403322114,108.18,108.18,107.79,107.99,151449.354
2011-10-31 15:55:00,107.99,107.99,107.15,107.16,255455.43372055152,107.99,107.99,107.15,107.16,255455.4337
2011-11-01 09:30:00,105.92,106.39,105.31,105.9,78384.54022364564,105.92,106.39,105.31,105.9,78384.5402
2011-11-01 09:35:00,105.98,105.98,105.44,105.83,50374.55216588861,105.98,105.98,105.44,105.83,50374.5522
2011-11-01 09:40:00,105.77,106.13,105.59,105.87,142764.08641841277,105.77,106.13,105.59,105.87,142764.0864
2011-11-01 09:45:00,105.93,106.09,105.75,105.78,66876.56063402454,105.93,106.09,105.75,105.78,66876.5606
2011-11-01 09:50:00,105.81,106.33,105.76,105.93,57431.33210292042,105.81,106.33,105.76,105.93,57431.3321
2011-11-01 09:55:00,105.93,105.99,105.47,105.49,26272.93453479536,105.93,105.99,105.47,105.49,26272.9345
2011-11-01 10:00:00,105.49,105.7,104.58,105.7,68287.9166214309,105.49,105.7,104.58,105.7,68287.9166
2011-11-01 10:05:00,105.7,105.7,105.35,105.57,17696.232765172077,105.7,105.7,105.35,105.57,17696.2328
2011-11-01 10:10:00,105.59,105.74,105.45,105.62,24753.012702203887,105.59,105.74,105.45,105.62,24753.0127
2011-11-01 10:15:00,105.6,105.71,105.44,105.57,26815.76376072088,105.6,105.71,105.44,105.57,26815.7638
2011-11-01 10:20:00,105.67,105.82,105.49,105.64,21930.300727391164,105.67,105.82,105.49,105.64,21930.3007
2011-11-01 10:25:00,105.65,106.06,105.65,105.81,64270.98034958202,105.65,106.06,105.65,105.81,64270.9803
2011-11-01 10:30:00,105.82,105.97,105.61,105.91,39843.66518293345,105.82,105.97,105.61,105.91,39843.6652
2011-11-01 10:35:00,105.92,106.01,105.81,105.98,23015.95917924221,105.92,106.01,105.81,105.98,23015.9592
2011-11-01 10:40:00,105.94,106.01,105.83,105.92,29312.77819997829,105.94,106.01,105.83,105.92,29312.7782
2011-11-01 10:45:00,105.93,105.95,105.76,105.87,36912.38736293562,105.93,105.95,105.76,105.87,36912.3874
2011-11-01 10:50:00,105.86,105.94,105.82,105.91,42340.67962219086,105.86,105.94,105.82,105.91,42340.6796
2011-11-01 10:55:00,105.92,105.96,105.5,105.54,72413.41873846488,105.92,105.96,105.5,105.54,72413.4187
2011-11-01 11:00:00,105.59,105.66,105.48,105.48,16176.31093258061,105.59,105.66,105.48,105.48,16176.3109
2011-11-01 11:05:00,105.48,105.58,105.36,105.55,16176.31093258061,105.48,105.58,105.36,105.55,16176.3109
2011-11-01 11:10:00,105.59,105.76,105.54,105.56,19758.98382368907,105.59,105.76,105.54,105.56,19758.9838
2011-11-01 11:15:00,105.48,105.68,105.39,105.66,32895.45109108675,105.48,105.68,105.39,105.66,32895.4511
2011-11-01 11:20:00,105.68,105.7,105.42,105.47,27792.85636738682,105.68,105.7,105.42,105.47,27792.8564
2011-11-01 11:25:00,105.4,105.51,105.23,105.46,37129.51905330584,105.4,105.51,105.23,105.46,37129.5191
2011-11-01 11:30:00,105.41,105.55,105.29,105.44,18130.496145912497,105.41,105.55,105.29,105.44,18130.4961
2011-11-01 11:35:00,105.36,105.45,105.27,105.29,20736.07643035501,105.36,105.45,105.27,105.29,20736.0764
2011-11-01 11:40:00,105.27,105.31,105.01,105.07,34415.37292367821,105.27,105.31,105.01,105.07,34415.3729
2011-11-01 11:45:00,105.07,105.19,104.33,104.55,94669.41700141136,105.07,105.19,104.33,104.55,94669.417
2011-11-01 11:50:00,104.55,104.65,104.33,104.43,43317.7722288568,104.55,104.65,104.33,104.43,43317.7722
2011-11-01 11:55:00,104.44,104.65,104.37,104.61,34415.37292367821,104.44,104.65,104.37,104.61,34415.3729
2011-11-01 12:00:00,104.61,104.61,104.37,104.54,98794.91911844534,104.61,104.61,104.37,104.54,98794.9191
2011-11-01 12:05:00,104.54,104.84,104.49,104.66,20844.642275540114,104.54,104.84,104.49,104.66,20844.6423
2011-11-01 12:10:00,104.73,105.1,104.61,105.01,77950.27684290522,104.73,105.1,104.61,105.01,77950.2768
2011-11-01 12:15:00,105.01,105.15,104.95,105.1,14547.82325480404,105.01,105.15,104.95,105.1,14547.8233
2011-11-01 12:20:00,105.04,105.06,104.88,104.93,10748.018673325372,105.04,105.06,104.88,104.93,10748.0187
2011-11-01 12:25:00,104.98,105.14,104.81,105.0,17153.403539246552,104.98,105.14,104.81,105.0,17153.4035
2011-11-01 12:30:00,105.01,105.3,104.86,105.22,16502.008468135926,105.01,105.3,104.86,105.22,16502.0085
2011-11-01 12:35:00,105.13,105.48,105.01,105.48,20410.37889479969,105.13,105.48,105.01,105.48,20410.3789
2011-11-01 12:40:00,105.47,105.49,105.1,105.13,14547.82325480404,105.47,105.49,105.1,105.13,14547.8233
2011-11-01 12:45:00,105.13,105.23,104.89,105.05,9119.5309955488,105.13,105.23,104.89,105.05,9119.531
2011-11-01 12:50:00,104.98,105.19,104.85,104.93,16502.008468135926,104.98,105.19,104.85,104.93,16502.0085
2011-11-01 12:55:00,104.97,105.21,104.89,104.92,4016.936271848877,104.97,105.21,104.89,104.92,4016.9363
2011-11-01 13:00:00,104.92,104.97,104.7,104.85,10965.150363695582,104.92,104.97,104.7,104.85,10965.1504
2011-11-01 13:05:00,104.89,105.02,104.81,104.81,11833.67712517642,104.89,105.02,104.81,104.81,11833.6771
2011-11-01 13:10:00,104.8,104.95,104.77,104.86,9662.360221474324,104.8,104.95,104.77,104.86,9662.3602
2011-11-01 13:15:00,104.82,104.98,104.7,104.84,15199.218325914668,104.82,104.98,104.7,104.84,15199.2183
2011-11-01 13:20:00,104.81,104.9,104.64,104.69,12702.203886657258,104.81,104.9,104.64,104.69,12702.2039
2011-11-01 13:25:00,104.72,105.47,104.72,105.26,23775.920095537946,104.72,105.47,104.72,105.26,23775.9201
2011-11-01 13:30:00,105.38,105.72,105.27,105.72,17370.535229616762,105.38,105.72,105.27,105.72,17370.5352
2011-11-01 13:35:00,105.76,105.85,105.48,105.66,34523.938768863314,105.76,105.85,105.48,105.66,34523.9388
2011-11-01 13:40:00,105.64,105.93,105.63,105.8,85332.75431549235,105.64,105.93,105.63,105.8,85332.7543
2011-11-01 13:45:00,105.8,106.1,105.65,105.69,32786.88524590164,105.8,106.1,105.65,105.69,32786.8852
2011-11-01 13:50:00,105.66,105.81,105.49,105.64,73716.20888068614,105.66,105.81,105.49,105.64,73716.2089
2011-11-01 13:55:00,105.59,105.59,105.19,105.36,23667.35425035284,105.59,105.59,105.19,105.36,23667.3543
2011-11-01 14:00:00,105.32,105.44,105.13,105.34,18781.891217023127,105.32,105.44,105.13,105.34,18781.8912
2011-11-01 14:05:00,105.35,105.5,105.27,105.37,23993.05178590816,105.35,105.5,105.27,105.37,23993.0518
2011-11-01 14:10:00,105.44,105.48,105.26,105.45,9770.92606665943,105.44,105.48,105.26,105.45,9770.9261
2011-11-01 14:15:00,105.43,105.49,105.24,105.33,16067.745087395506,105.43,105.49,105.24,105.33,16067.7451
2011-11-01 14:20:00,105.4,105.49,105.32,105.44,15090.652480729565,105.4,105.49,105.32,105.44,15090.6525
2011-11-01 14:25:00,105.57,105.68,105.45,105.52,20193.24720442949,105.57,105.68,105.45,105.52,20193.2472
2011-11-01 14:30:00,105.48,105.68,105.39,105.44,25187.276082944307,105.48,105.68,105.39,105.44,25187.2761
2011-11-01 14:35:00,105.44,105.53,105.21,105.24,59385.51731625231,105.44,105.53,105.21,105.24,59385.5173
2011-11-01 14:40:00,105.23,105.65,105.21,105.39,13245.033112582782,105.23,105.65,105.21,105.39,13245.0331
2011-11-01 14:45:00,105.41,105.62,105.38,105.43,19650.417978503963,105.41,105.62,105.38,105.43,19650.418
2011-11-01 14:50:00,105.4,105.51,105.13,105.25,14764.95494517425,105.4,105.51,105.13,105.25,14764.9549
2011-11-01 14:55:00,105.31,105.43,105.14,105.37,12702.203886657258,105.31,105.43,105.14,105.37,12702.2039
2011-11-01 15:00:00,105.41,105.57,105.15,105.25,22147.43241776137,105.41,105.57,105.15,105.25,22147.4324
2011-11-01 15:05:00,105.3,105.37,105.13,105.25,16610.57431332103,105.3,105.37,105.13,105.25,16610.5743
2011-11-01 15:10:00,105.24,105.59,105.17,105.53,15959.1792422104,105.24,105.59,105.17,105.53,15959.1792
2011-11-01 15:15:00,105.55,105.61,105.3,105.61,21387.47150146564,105.55,105.61,105.3,105.61,21387.4715
2011-11-01 15:20:00,105.6,105.62,105.27,105.4,20084.681359244383,105.6,105.62,105.27,105.4,20084.6814
2011-11-01 15:25:00,105.4,105.61,105.37,105.55,80447.29128216264,105.4,105.61,105.37,105.55,80447.2913
2011-11-01 15:30:00,105.52,105.85,105.48,105.65,44186.29899033765,105.52,105.85,105.48,105.65,44186.299
2011-11-01 15:35:00,105.71,105.8,105.41,105.6,73933.34057105635,105.71,105.8,105.41,105.6,73933.3406
2011-11-01 15:40:00,105.59,105.6,105.24,105.28,51894.47399848008,105.59,105.6,105.24,105.28,51894.474
2011-11-01 15:45:00,105.28,105.49,104.86,105.31,47443.27434589079,105.28,105.49,104.86,105.31,47443.2743
2011-11-01 15:50:00,105.24,105.33,104.93,105.19,68179.35077624579,105.24,105.33,104.93,105.19,68179.3508
2011-11-01 15:55:00,105.2,105.34,104.92,105.0,124742.1561176854,105.2,105.34,104.92,105.0,124742.1561
2011-11-02 09:30:00,106.28,106.29,105.3,105.45,73173.37965476062,106.28,106.29,105.3,105.45,73173.3797
2011-11-02 09:35:00,105.47,105.7,105.33,105.36,28009.98805775703,105.47,105.7,105.33,105.36,28009.9881
2011-11-02 09:40:00,105.31,105.7,105.31,105.48,36912.38736293562,105.31,105.7,105.31,105.48,36912.3874
2011-11-02 09:45:00,105.49,105.49,105.16,105.39,17370.535229616762,105.49,105.49,105.16,105.39,17370.5352
2011-11-02 09:50:00,105.36,105.36,104.9,105.19,18999.022907393333,105.36,105.36,104.9,105.19,18999.0229
2011-11-02 09:55:00,105.22,105.44,104.96,104.97,18890.45706220823,105.22,105.44,104.96,104.97,18890.4571
2011-11-02 10:00:00,104.89,105.13,104.73,104.74,20736.07643035501,104.89,105.13,104.73,104.74,20736.0764
2011-11-02 10:05:00,104.77,105.12,104.58,105.12,28009.98805775703,104.77,105.12,104.58,105.12,28009.9881
2011-11-02 10:10:00,105.08,105.08,104.78,104.89,10313.755292584952,105.08,105.08,104.78,104.89,10313.7553
2011-11-02 10:15:00,104.89,104.91,104.66,104.74,8033.872543697753,104.89,104.91,104.66,104.74,8033.8725
2011-11-02 10:20:00,104.78,104.78,104.44,104.58,13245.033112582782,104.78,104.78,104.44,104.58,13245.0331
2011-11-02 10:25:00,104.55,104.84,104.54,104.84,9553.79437628922,104.55,104.84,104.54,104.84,9553.7944
2011-11-02 10:30:00,104.89,105.04,104.62,105.04,39843.66518293345,104.89,105.04,104.62,105.04,39843.6652
2011-11-02 10:35:00,105.08,105.42,104.98,105.24,30072.73911627402,105.08,105.42,104.98,105.24,30072.7391
2011-11-02 10:40:00,105.29,105.36,105.12,105.18,35283.89968515905,105.29,105.36,105.12,105.18,35283.8997
2011-11-02 10:45:00,105.24,105.48,105.09,105.4,16067.745087395506,105.24,105.48,105.09,105.4,16067.7451
2011-11-02 10:50:00,105.41,105.47,105.24,105.26,25947.23699924004,105.41,105.47,105.24,105.26,25947.237
2011-11-02 10:55:00,105.24,105.28,105.03,105.11,20518.944739984803,105.24,105.28,105.03,105.11,20518.9447
2011-11-02 11:00:00,105.15,105.3,104.94,105.01,37889.47996960156,105.15,105.3,104.94,105.01,37889.48
2011-11-02 11:05:00,104.98,105.13,104.92,105.02,17153.403539246552,104.98,105.13,104.92,105.02,17153.4035
2011-11-02 11:10:00,105.02,105.04,104.83,104.83,26707.197915535773,105.02,105.04,104.83,104.83,26707.1979
2011-11-02 11:15:00,104.82,105.01,104.74,104.92,30398.43665182933,104.82,105.01,104.74,104.92,30398.4367
2011-11-02 11:20:00,104.93,104.95,104.74,104.78,20736.07643035501,104.93,104.95,104.74,104.78,20736.0764
2011-11-02 11:25:00,104.78,104.78,104.3,104.31,80230.15959179243,104.78,104.78,104.3,104.31,80230.1596
2011-11-02 11:30:00,104.31,104.44,104.09,104.43,33438.28031701227,104.31,104.44,104.09,104.43,33438.2803
2011-11-02 11:35:00,104.43,104.49,104.32,104.38,22907.393334057106,104.43,104.49,104.32,104.38,22907.3933
2011-11-02 11:40:00,104.39,104.59,104.39,104.56,25078.7102377592,104.39,104.59,104.39,104.56,25078.7102
2011-11-02 11:45:00,104.54,104.77,104.49,104.73,17153.403539246552,104.54,104.77,104.49,104.73,17153.4035
2011-11-02 11:50:00,104.77,104.79,104.57,104.66,34306.807078493104,104.77,104.79,104.57,104.66,34306.8071
2011-11-02 11:55:00,104.64,104.7,104.55,104.59,13136.467267397677,104.64,104.7,104.55,104.59,13136.4673
2011-11-02 12:00:00,104.56,104.82,104.55,104.78,17804.798610357182,104.56,104.82,104.55,104.78,17804.7986
2011-11-02 12:05:00,104.8,104.81,104.68,104.71,20844.642275540114,104.8,104.81,104.68,104.71,20844.6423
2011-11-02 12:10:00,104.71,104.74,104.59,104.6,17370.535229616762,104.71,104.74,104.59,104.6,17370.5352
2011-11-02 12:15:00,104.59,104.64,104.59,104.61,27575.724677016613,104.59,104.64,104.59,104.61,27575.7247
2011-11-02 12:20:00,104.61,104.65,104.59,104.61,16936.271848876346,104.61,104.65,104.59,104.61,16936.2718
2011-11-02 12:25:00,104.59,104.8,104.59,104.8,29638.4757355336,104.59,104.8,104.59,104.8,29638.4757
2011-11-02 12:30:00,104.9,104.9,104.59,104.62,22364.564108131584,104.9,104.9,104.59,104.62,22364.5641
2011-11-02 12:35:00,104.62,104.92,104.58,104.92,33546.84616219738,104.62,104.92,104.58,104.92,33546.8462
2011-11-02 12:40:00,104.97,105.32,104.83,104.98,22255.99826294648,104.97,105.32,104.83,104.98,22255.9983
2011-11-02 12:45:00,104.94,105.03,104.73,104.78,8576.701769623276,104.94,105.03,104.73,104.78,8576.7018
2011-11-02 12:50:00,104.78,104.81,104.6,104.73,25295.84192812941,104.78,104.81,104.6,104.73,25295.8419
2011-11-02 12:55:00,104.7,104.72,104.53,104.6,15090.652480729565,104.7,104.72,104.53,104.6,15090.6525
2011-11-02 13:00:00,104.6,104.68,104.19,104.5,38649.4408858973,104.6,104.68,104.19,104.5,38649.4409
2011-11-02 13:05:00,104.54,104.59,104.33,104.42,14330.69156443383,104.54,104.59,104.33,104.42,14330.6916
2011-11-02 13:10:00,104.35,104.53,104.35,104.48,9770.92606665943,104.35,104.53,104.35,104.48,9770.9261
2011-11-02 13:15:00,104.43,104.54,104.36,104.5,10639.452828140267,104.43,104.54,104.36,104.5,10639.4528
2011-11-02 13:20:00,104.5,104.57,104.41,104.42,35283.89968515905,104.5,104.57,104.41,104.42,35283.8997
2011-11-02 13:25:00,104.46,104.49,104.32,104.39,7925.306698512648,104.46,104.49,104.32,104.39,7925.3067
2011-11-02 13:30:00,104.42,104.49,104.34,104.46,9879.491911844534,104.42,104.49,104.34,104.46,9879.4919
2011-11-02 13:35:00,104.45,104.48,104.35,104.45,10422.321137770055,104.45,104.48,104.35,104.45,10422.3211
2011-11-02 13:40:00,104.43,104.91,104.43,104.85,12485.072196287048,104.43,104.91,104.43,104.85,12485.0722
2011-11-02 13:45:00,104.85,104.97,104.82,104.93,11725.111279991315,104.85,104.97,104.82,104.93,11725.1113
2011-11-02 13:50:00,104.96,104.98,104.7,104.77,20084.681359244383,104.96,104.98,104.7,104.77,20084.6814
2011-11-02 13:55:00,104.73,104.82,104.7,104.74,27792.85636738682,104.73,104.82,104.7,104.74,27792.8564
2011-11-02 14:00:00,104.76,104.78,104.44,104.62,30289.87080664423,104.76,104.78,104.44,104.62,30289.8708
2011-11-02 14:05:00,104.66,104.83,104.62,104.62,20736.07643035501,104.66,104.83,104.62,104.62,20736.0764
2011-11-02 14:10:00,104.57,104.72,104.51,104.66,22473.12995331669,104.57,104.72,104.51,104.66,22473.13
2011-11-02 14:15:00,104.64,104.82,104.63,104.66,19107.58875257844,104.64,104.82,104.63,104.66,19107.5888
2011-11-02 14:20:00,104.7,104.89,104.58,104.62,23775.920095537946,104.7,104.89,104.58,104.62,23775.9201
2011-11-02 14:25:00,104.63,104.81,104.62,104.75,31484.09510368038,104.63,104.81,104.62,104.75,31484.0951
2011-11-02 14:30:00,104.75,104.89,104.64,104.86,25512.97361849962,104.75,104.89,104.64,104.86,25512.9736
2011-11-02 14:35:00,104.91,105.03,104.85,104.86,13462.164802952992,104.91,105.03,104.85,104.86,13462.1648
2011-11-02 14:40:00,104.93,104.93,104.73,104.82,19758.98382368907,104.93,104.93,104.73,104.82,19758.9838
2011-11-02 14:45:00,104.82,104.96,104.8,104.82,33004.01693627185,104.82,104.96,104.8,104.82,33004.0169
2011-11-02 14:50:00,104.8,104.93,104.7,104.7,32135.49017479101,104.8,104.93,104.7,104.7,32135.4902
2011-11-02 14:55:00,104.73,104.93,104.72,104.81,17261.969384431657,104.73,104.93,104.72,104.81,17261.9694
2011-11-02 15:00:00,104.81,104.91,104.47,104.57,61773.965910324616,104.81,104.91,104.47,104.57,61773.9659
2011-11-02 15:05:00,104.6,104.8,104.58,104.61,59168.385625882096,104.6,104.8,104.58,104.61,59168.3856
2011-11-02 15:10:00,104.61,104.73,104.46,104.56,42014.98208663554,104.61,104.73,104.46,104.56,42014.9821
2011-11-02 15:15:00,104.57,104.66,104.45,104.54,40060.79687330366,104.57,104.66,104.45,104.54,40060.7969
2011-11-02 15:20:00,104.54,104.64,104.46,104.59,58951.25393551189,104.54,104.64,104.46,104.59,58951.2539
2011-11-02 15:25:00,104.57,104.65,104.43,104.55,27250.02714146129,104.57,104.65,104.43,104.55,27250.0271
2011-11-02 15:30:00,104.6,104.71,104.44,104.58,66985.12647920965,104.6,104.71,104.44,104.58,66985.1265
2011-11-02 15:35:00,104.59,104.74,104.51,104.57,55911.41027032895,104.59,104.74,104.51,104.57,55911.4103
2011-11-02 15:40:00,104.56,104.72,104.36,104.59,47986.10357181631,104.56,104.72,104.36,104.59,47986.1036
2011-11-02 15:45:00,104.56,104.56,104.3,104.46,63185.32189773097,104.56,104.56,104.3,104.46,63185.3219
2011-11-02 15:50:00,104.45,104.59,104.4,104.55,89892.51981326674,104.45,104.59,104.4,104.55,89892.5198
2011-11-02 15:55:00,104.54,104.6,103.61,103.61,142004.12550211704,104.54,104.6,103.61,103.61,142004.1255
2011-11-03 09:30:00,105.27,105.8,104.97,105.63,29747.041580718706,105.27,105.8,104.97,105.63,29747.0416
2011-11-03 09:35:00,105.58,105.58,105.12,105.26,12050.80881554663,105.58,105.58,105.12,105.26,12050.8088
2011-11-03 09:40:00,105.25,105.39,105.1,105.24,14982.086635544458,105.25,105.39,105.1,105.24,14982.0866
2011-11-03 09:45:00,105.24,105.31,104.82,104.86,36803.82151775052,105.24,105.31,104.82,104.86,36803.8215
2011-11-03 09:50:00,104.88,104.89,104.62,104.66,27792.85636738682,104.88,104.89,104.62,104.66,27792.8564
2011-11-03 09:55:00,104.65,104.91,104.57,104.73,28335.685593312344,104.65,104.91,104.57,104.73,28335.6856
2011-11-03 10:00:00,104.78,104.86,104.27,104.48,30072.73911627402,104.78,104.86,104.27,104.48,30072.7391
2011-11-03 10:05:00,104.47,104.78,104.39,104.67,16284.876777765716,104.47,104.78,104.39,104.67,16284.8768
2011-11-03 10:10:00,104.75,104.84,104.44,104.81,55151.449354033226,104.75,104.84,104.44,104.81,55151.4494
2011-11-03 10:15:00,104.79,104.85,104.54,104.73,31049.831722939965,104.79,104.85,104.54,104.73,31049.8317
2011-11-03 10:20:00,104.78,104.86,104.47,104.49,14656.389099989145,104.78,104.86,104.47,104.49,14656.3891
2011-11-03 10:25:00,104.55,104.82,104.48,104.5,11507.979589621104,104.55,104.82,104.48,104.5,11507.9796
2011-11-03 10:30:00,104.59,104.85,104.59,104.81,26924.329605905983,104.59,104.85,104.59,104.81,26924.3296
2011-11-03 10:35:00,104.82,104.88,104.62,104.72,22690.261643686896,104.82,104.88,104.62,104.72,22690.2616
2011-11-03 10:40:00,104.72,104.94,104.66,104.78,26381.50037998045,104.72,104.94,104.66,104.78,26381.5004
2011-11-03 10:45:00,104.8,104.86,104.62,104.62,24644.446857018786,104.8,104.86,104.62,104.62,24644.4469
2011-11-03 10:50:00,104.57,104.57,104.39,104.49,9336.662685919013,104.57,104.57,104.39,104.49,9336.6627
2011-11-03 10:55:00,104.55,104.67,104.41,104.41,10096.623602214744,104.55,104.67,104.41,104.41,10096.6236
2011-11-03 11:00:00,104.35,104.58,104.29,104.39,135815.87232656608,104.35,104.58,104.29,104.39,135815.8723
2011-11-03 11:05:00,104.36,104.62,104.32,104.43,257409.6189338834,104.36,104.62,104.32,104.43,257409.6189
2011-11-03 11:10:00,104.45,105.03,104.45,104.91,13136.467267397677,104.45,105.03,104.45,104.91,13136.4673
2011-11-03 11:15:00,104.91,105.01,104.79,104.86,22038.86657257627,104.91,105.01,104.79,104.86,22038.8666
2011-11-03 11:20:00,104.88,105.23,104.82,105.16,46900.44511996526,104.88,105.23,104.82,105.16,46900.4451
2011-11-03 11:25:00,105.22,105.26,105.01,105.11,16502.008468135926,105.22,105.26,105.01,105.11,16502.0085
2011-11-03 11:30:00,105.13,105.21,104.97,105.05,18673.325371838026,105.13,105.21,104.97,105.05,18673.3254
2011-11-03 11:35:00,105.04,105.07,104.85,104.94,11182.282054065792,105.04,105.07,104.85,104.94,11182.2821
2011-11-03 11:40:00,104.93,105.08,104.91,105.06,8468.135924438173,104.93,105.08,104.91,105.06,8468.1359
2011-11-03 11:45:00,105.06,105.24,105.01,105.22,27684.29052220172,105.06,105.24,105.01,105.22,27684.2905
2011-11-03 11:50:00,105.2,105.24,105.01,105.09,16502.008468135926,105.2,105.24,105.01,105.09,16502.0085
2011-11-03 11:55:00,105.06,105.06,104.71,104.76,14330.69156443383,105.06,105.06,104.71,104.76,14330.6916
2011-11-03 12:00:00,104.76,104.76,104.54,104.66,6948.214091846705,104.76,104.76,104.54,104.66,6948.2141
2011-11-03 12:05:00,104.7,104.73,104.5,104.73,10856.584518510475,104.7,104.73,104.5,104.73,10856.5845
2011-11-03 12:10:00,104.73,104.79,104.55,104.59,133318.85788730867,104.73,104.79,104.55,104.59,133318.8579
2011-11-03 12:15:00,104.58,104.58,104.49,104.51,19541.85213331886,104.58,104.58,104.49,104.51,19541.8521
2011-11-03 12:20:00,104.52,104.67,104.46,104.63,19758.98382368907,104.52,104.67,104.46,104.63,19758.9838
2011-11-03 12:25:00,104.61,104.84,104.53,104.78,13679.296493323202,104.61,104.84,104.53,104.78,13679.2965
2011-11-03 12:30:00,104.78,104.79,104.63,104.67,14982.086635544458,104.78,104.79,104.63,104.67,14982.0866
2011-11-03 12:35:00,104.64,104.78,104.6,104.64,11942.242970361523,104.64,104.78,104.6,104.64,11942.243
2011-11-03 12:40:00,104.67,104.77,104.55,104.77,5319.726414070134,104.67,104.77,104.55,104.77,5319.7264
2011-11-03 12:45:00,104.76,105.04,104.76,105.04,7165.345782216915,104.76,105.04,104.76,105.04,7165.3458
2011-11-03 12:50:00,105.06,105.07,104.92,104.96,115622.62512213658,105.06,105.07,104.92,104.96,115622.6251
2011-11-03 12:55:00,105.0,105.16,105.0,105.09,14656.389099989145,105.0,105.16,105.0,105.09,14656.3891
2011-11-03 13:00:00,105.1,105.19,105.1,105.13,10965.150363695582,105.1,105.19,105.1,105.13,10965.1504
2011-11-03 13:05:00,105.11,105.28,105.1,105.28,19216.154597763543,105.11,105.28,105.1,105.28,19216.1546
2011-11-03 13:10:00,105.31,105.49,105.31,105.43,14004.994028878516,105.31,105.49,105.31,105.43,14004.994
2011-11-03 13:15:00,105.43,105.51,105.29,105.39,24861.578547388992,105.43,105.51,105.29,105.39,24861.5785
2011-11-03 13:20:00,105.4,105.56,105.4,105.43,46574.747584409946,105.4,105.56,105.4,105.43,46574.7476
2011-11-03 13:25:00,105.43,105.48,105.34,105.37,55151.449354033226,105.43,105.48,105.34,105.37,55151.4494
2011-11-03 13:30:00,105.36,105.47,105.27,105.39,18347.627836282707,105.36,105.47,105.27,105.39,18347.6278
2011-11-03 13:35:00,105.41,105.48,105.36,105.43,15416.350016284878,105.41,105.48,105.36,105.43,15416.35
2011-11-03 13:40:00,105.43,105.47,105.3,105.36,10856.584518510475,105.43,105.47,105.3,105.36,10856.5845
2011-11-03 13:45:00,105.37,105.49,105.33,105.47,27792.85636738682,105.37,105.49,105.33,105.47,27792.8564
2011-11-03 13:50:00,105.47,105.54,105.38,105.48,43426.33807404191,105.47,105.54,105.38,105.48,43426.3381
2011-11-03 13:55:00,105.51,105.6,105.32,105.39,26055.802844425143,105.51,105.6,105.32,105.39,26055.8028
2011-11-03 14:00:00,105.4,105.6,105.39,105.6,19324.72044294865,105.4,105.6,105.39,105.6,19324.7204
2011-11-03 14:05:00,105.56,105.69,105.51,105.53,18781.891217023127,105.56,105.69,105.51,105.53,18781.8912
2011-11-03 14:10:00,105.53,105.57,105.33,105.44,16502.008468135926,105.53,105.57,105.33,105.44,16502.0085
2011-11-03 14:15:00,105.43,105.55,105.28,105.28,16827.70600369124,105.43,105.55,105.28,105.28,16827.706
2011-11-03 14:20:00,105.27,105.33,105.19,105.24,17479.101074801867,105.27,105.33,105.19,105.24,17479.1011
2011-11-03 14:25:00,105.29,105.39,105.23,105.35,10205.189447399847,105.29,105.39,105.23,105.35,10205.1894
2011-11-03 14:30:00,105.35,105.53,105.3,105.47,12159.374660731732,105.35,105.53,105.3,105.47,12159.3747
2011-11-03 14:35:00,105.5,105.53,105.36,105.48,17587.666919986972,105.5,105.53,105.36,105.48,17587.6669
2011-11-03 14:40:00,105.48,105.51,105.41,105.42,15633.481706655088,105.48,105.51,105.41,105.42,15633.4817
2011-11-03 14:45:00,105.45,105.45,105.36,105.42,12593.638041472152,105.45,105.45,105.36,105.42,12593.638
2011-11-03 14:50:00,105.43,105.48,105.37,105.48,8902.399305178591,105.43,105.48,105.37,105.48,8902.3993
2011-11-03 14:55:00,105.44,105.49,105.33,105.43,18890.45706220823,105.44,105.49,105.33,105.43,18890.4571
2011-11-03 15:00:00,105.39,105.51,105.33,105.48,21496.037346650744,105.39,105.51,105.33,105.48,21496.0373
2011-11-03 15:05:00,105.51,105.52,105.4,105.44,18890.45706220823,105.51,105.52,105.4,105.44,18890.4571
2011-11-03 15:10:00,105.47,105.62,105.35,105.43,28987.08066442297,105.47,105.62,105.35,105.43,28987.0807
2011-11-03 15:15:00,105.43,105.57,105.41,105.49,23558.788405167736,105.43,105.57,105.41,105.49,23558.7884
2011-11-03 15:20:00,105.5,105.58,105.43,105.52,21496.037346650744,105.5,105.58,105.43,105.52,21496.0373
2011-11-03 15:25:00,105.53,105.6,105.48,105.53,21821.73488220606,105.53,105.6,105.48,105.53,21821.7349
2011-11-03 15:30:00,105.53,105.64,105.48,105.54,126153.51210509174,105.53,105.64,105.48,105.54,126153.5121
2011-11-03 15:35:00,105.5,105.61,105.25,105.34,64270.98034958202,105.5,105.61,105.25,105.34,64270.9803
2011-11-03 15:40:00,105.34,105.37,105.16,105.18,62859.62436217566,105.34,105.37,105.16,105.18,62859.6244
2011-11-03 15:45:00,105.18,105.22,104.97,105.05,62425.360981435246,105.18,105.22,104.97,105.05,62425.361
2011-11-03 15:50:00,105.06,105.15,104.95,104.99,175659.53750949953,105.06,105.15,104.95,104.99,175659.5375
2011-11-03 15:55:00,105.0,105.18,104.98,105.12,261317.9893605472,105.0,105.18,104.98,105.12,261317.9894
2011-11-04 09:30:00,104.57,104.89,103.84,104.04,29312.77819997829,104.57,104.89,103.84,104.04,29312.7782
2011-11-04 09:35:00,104.04,104.28,103.9,103.9,20736.07643035501,104.04,104.28,103.9,103.9,20736.0764
2011-11-04 09:40:00,103.98,104.19,103.72,103.95,25078.7102377592,103.98,104.19,103.72,103.95,25078.7102
2011-11-04 09:45:00,103.93,104.08,103.84,103.96,8685.267614808381,103.93,104.08,103.84,103.96,8685.2676
2011-11-04 09:50:00,103.98,104.03,103.41,103.52,10856.584518510475,103.98,104.03,103.41,103.52,10856.5845
2011-11-04 09:55:00,103.48,103.61,103.25,103.4,22038.86657257627,103.48,103.61,103.25,103.4,22038.8666
2011-11-04 10:00:00,103.44,103.87,103.4,103.81,26707.197915535773,103.44,103.87,103.4,103.81,26707.1979
2011-11-04 10:05:00,103.84,104.3,103.81,104.1,30941.26587775486,103.84,104.3,103.81,104.1,30941.2659
2011-11-04 10:10:00,104.09,104.45,104.09,104.24,16719.140158506136,104.09,104.45,104.09,104.24,16719.1402
2011-11-04 10:15:00,104.22,104.29,104.0,104.14,13787.862338508306,104.22,104.29,104.0,104.14,13787.8623
2011-11-04 10:20:00,103.99,104.09,103.63,103.65,12050.80881554663,103.99,104.09,103.63,103.65,12050.8088
2011-11-04 10:25:00,103.67,103.67,103.32,103.42,26272.93453479536,103.67,103.67,103.32,103.42,26272.9345
2011-11-04 10:30:00,103.38,103.51,103.33,103.48,10639.452828140267,103.38,103.51,103.33,103.48,10639.4528
2011-11-04 10:35:00,103.52,103.61,103.28,103.58,58082.72717403105,103.52,103.61,103.28,103.58,58082.7272
2011-11-04 10:40:00,103.6,103.79,103.59,103.79,10748.018673325372,103.6,103.79,103.59,103.79,10748.0187
2011-11-04 10:45:00,103.75,104.01,103.73,104.0,14222.125719248725,103.75,104.01,103.73,104.0,14222.1257
2011-11-04 10:50:00,103.95,104.08,103.79,103.99,18673.325371838026,103.95,104.08,103.79,103.99,18673.3254
2011-11-04 10:55:00,104.03,104.51,104.03,104.47,22038.86657257627,104.03,104.51,104.03,104.47,22038.8666
2011-11-04 11:00:00,104.53,105.04,104.51,104.76,48094.669417001416,104.53,105.04,104.51,104.76,48094.6694
2011-11-04 11:05:00,104.82,104.92,104.81,104.92,9770.92606665943,104.82,104.92,104.81,104.92,9770.9261
2011-11-04 11:10:00,104.89,105.04,104.89,104.94,26164.368689610248,104.89,105.04,104.89,104.94,26164.3687
2011-11-04 11:15:00,104.95,104.97,104.47,104.51,13027.901422212572,104.95,104.97,104.47,104.51,13027.9014
2011-11-04 11:20:00,104.5,104.58,104.35,104.35,8033.872543697753,104.5,104.58,104.35,104.35,8033.8725
2011-11-04 11:25:00,104.4,104.67,104.28,104.62,7708.175008142439,104.4,104.67,104.28,104.62,7708.175
2011-11-04 11:30:00,104.6,104.96,104.54,104.96,18673.325371838026,104.6,104.96,104.54,104.96,18673.3254
2011-11-04 11:35:00,104.96,104.96,104.58,104.77,8468.135924438173,104.96,104.96,104.58,104.77,8468.1359
2011-11-04 11:40:00,104.69,104.69,104.51,104.54,6405.384865921182,104.69,104.69,104.51,104.54,6405.3849
2011-11-04 11:45:00,104.64,104.67,104.46,104.58,8468.135924438173,104.64,104.67,104.46,104.58,8468.1359
2011-11-04 11:50:00,104.61,104.62,104.51,104.6,5753.989794810553,104.61,104.62,104.51,104.6,5753.9898
2011-11-04 11:55:00,104.64,104.73,104.52,104.54,13027.901422212572,104.64,104.73,104.52,104.54,13027.9014
2011-11-04 12:00:00,104.52,104.66,104.52,104.6,12267.940505916838,104.52,104.66,104.52,104.6,12267.9405
2011-11-04 12:05:00,104.55,104.6,104.43,104.43,9988.05775702964,104.55,104.6,104.43,104.43,9988.0578
2011-11-04 12:10:00,104.45,104.61,104.39,104.54,17261.969384431657,104.45,104.61,104.39,104.54,17261.9694
2011-11-04 12:15:00,104.48,104.5,104.42,104.43,7165.345782216915,104.48,104.5,104.42,104.43,7165.3458
2011-11-04 12:20:00,104.41,104.43,104.27,104.31,10965.150363695582,104.41,104.43,104.27,104.31,10965.1504
2011-11-04 12:25:00,104.37,104.42,104.35,104.37,4668.3313429595055,104.37,104.42,104.35,104.37,4668.3313
2011-11-04 12:30:00,104.35,104.37,104.22,104.26,7056.77993703181,104.35,104.37,104.22,104.26,7056.7799
2011-11-04 12:35:00,104.26,104.26,104.05,104.05,17587.666919986972,104.26,104.26,104.05,104.05,17587.6669
2011-11-04 12:40:00,104.0,104.01,103.73,103.88,14330.69156443383,104.0,104.01,103.73,103.88,14330.6916
2011-11-04 12:45:00,103.87,104.08,103.84,104.01,13136.467267397677,103.87,104.08,103.84,104.01,13136.4673
2011-11-04 12:50:00,104.0,104.1,103.96,104.03,6622.516556291391,104.0,104.1,103.96,104.03,6622.5166
2011-11-04 12:55:00,104.06,104.09,103.97,103.98,4016.936271848877,104.06,104.09,103.97,103.98,4016.9363
2011-11-04 13:00:00,103.97,104.16,103.96,104.1,5645.423949625448,103.97,104.16,103.96,104.1,5645.4239
2011-11-04 13:05:00,104.13,104.19,104.07,104.16,12593.638041472152,104.13,104.19,104.07,104.16,12593.638
2011-11-04 13:10:00,104.16,104.38,104.13,104.3,22907.393334057106,104.16,104.38,104.13,104.3,22907.3933
2011-11-04 13:15:00,104.32,104.57,104.32,104.49,16936.271848876346,104.32,104.57,104.32,104.49,16936.2718
2011-11-04 13:20:00,104.54,104.59,104.42,104.44,13027.901422212572,104.54,104.59,104.42,104.44,13027.9014
2011-11-04 13:25:00,104.41,104.61,104.41,104.45,30724.13418738465,104.41,104.61,104.41,104.45,30724.1342
2011-11-04 13:30:00,104.48,104.62,104.43,104.52,19976.11551405928,104.48,104.62,104.43,104.52,19976.1155
2011-11-04 13:35:00,104.52,104.66,104.51,104.55,9879.491911844534,104.52,104.66,104.51,104.55,9879.4919
2011-11-04 13:40:00,104.57,104.72,104.49,104.66,11290.847899250895,104.57,104.72,104.49,104.66,11290.8479
2011-11-04 13:45:00,104.66,104.78,104.58,104.63,24427.31516664857,104.66,104.78,104.58,104.63,24427.3152
2011-11-04 13:50:00,104.63,104.89,104.62,104.86,68830.74584735642,104.63,104.89,104.62,104.86,68830.7458
2011-11-04 13:55:00,104.84,104.84,104.61,104.62,16827.70600369124,104.84,104.84,104.61,104.62,16827.706
2011-11-04 14:00:00,104.58,104.7,104.52,104.67,30289.87080664423,104.58,104.7,104.52,104.67,30289.8708
2011-11-04 14:05:00,104.66,104.84,104.65,104.77,25078.7102377592,104.66,104.84,104.65,104.77,25078.7102
2011-11-04 14:10:00,104.76,104.8,104.69,104.71,22581.69579850179,104.76,104.8,104.69,104.71,22581.6958
2011-11-04 14:15:00,104.73,104.84,104.66,104.84,21604.60319183585,104.73,104.84,104.66,104.84,21604.6032
2011-11-04 14:20:00,104.84,104.95,104.81,104.83,14656.389099989145,104.84,104.95,104.81,104.83,14656.3891
2011-11-04 14:25:00,104.88,104.92,104.81,104.87,10096.623602214744,104.88,104.92,104.81,104.87,10096.6236
2011-11-04 14:30:00,104.91,105.03,104.78,104.85,219085.87558354143,104.91,105.03,104.78,104.85,219085.8756
2011-11-04 14:35:00,104.79,104.84,104.73,104.78,19976.11551405928,104.79,104.84,104.73,104.78,19976.1155
2011-11-04 14:40:00,104.79,104.86,104.74,104.8,9445.228531104114,104.79,104.86,104.74,104.8,9445.2285
2011-11-04 14:45:00,104.78,104.97,104.78,104.91,22147.43241776137,104.78,104.97,104.78,104.91,22147.4324
2011-11-04 14:50:00,104.88,104.99,104.82,104.89,9879.491911844534,104.88,104.99,104.82,104.89,9879.4919
2011-11-04 14:55:00,104.86,104.87,104.72,104.86,8576.701769623276,104.86,104.87,104.72,104.86,8576.7018
2011-11-04 15:00:00,104.86,104.86,104.56,104.56,8142.438388882858,104.86,104.86,104.56,104.56,8142.4384
2011-11-04 15:05:00,104.5,104.54,104.23,104.27,7491.043317772229,104.5,104.54,104.23,104.27,7491.0433
2011-11-04 15:10:00,104.28,104.35,104.18,104.33,9336.662685919013,104.28,104.35,104.18,104.33,9336.6627
2011-11-04 15:15:00,104.33,104.49,104.33,104.48,7273.91162740202,104.33,104.49,104.33,104.48,7273.9116
2011-11-04 15:20:00,104.45,104.48,104.3,104.43,13679.296493323202,104.45,104.48,104.3,104.43,13679.2965
2011-11-04 15:25:00,104.44,104.59,104.44,104.58,19324.72044294865,104.44,104.59,104.44,104.58,19324.7204
2011-11-04 15:30:00,104.55,104.67,104.46,104.57,19107.58875257844,104.55,104.67,104.46,104.57,19107.5888
2011-11-04 15:35:00,104.58,104.58,104.4,104.43,16067.745087395506,104.58,104.58,104.4,104.43,16067.7451
2011-11-04 15:40:00,104.43,104.62,104.43,104.6,20301.8130496146,104.43,104.62,104.43,104.6,20301.813
2011-11-04 15:45:00,104.65,104.71,104.52,104.53,28987.08066442297,104.65,104.71,104.52,104.53,28987.0807
2011-11-04 15:50:00,104.47,104.54,104.31,104.49,26272.93453479536,104.47,104.54,104.31,104.49,26272.9345
2011-11-04 15:55:00,104.43,104.55,104.3,104.53,57431.33210292042,104.43,104.55,104.3,104.53,57431.3321
2011-11-07 09:30:00,104.32,105.56,104.32,104.43,29964.173271088915,104.32,105.56,104.32,104.43,29964.1733
2011-11-07 09:35:00,104.43,104.59,104.31,104.53,10856.584518510475,104.43,104.59,104.31,104.53,10856.5845
2011-11-07 09:40:00,104.54,104.6,104.33,104.47,12267.940505916838,104.54,104.6,104.33,104.47,12267.9405
2011-11-07 09:45:00,104.47,104.82,104.47,104.82,26707.197915535773,104.47,104.82,104.47,104.82,26707.1979
2011-11-07 09:50:00,104.8,105.06,104.75,105.02,21713.169037020954,104.8,105.06,104.75,105.02,21713.169
2011-11-07 09:55:00,105.02,105.18,104.99,105.17,20953.20812072522,105.02,105.18,104.99,105.17,20953.2081
2011-11-07 10:00:00,105.24,105.46,105.1,105.32,40169.36271848877,105.24,105.46,105.1,105.32,40169.3627
2011-11-07 10:05:00,105.32,105.39,105.2,105.37,34089.675388122894,105.32,105.39,105.2,105.37,34089.6754
2011-11-07 10:10:00,105.39,105.47,104.9,104.9,37998.04581478667,105.39,105.47,104.9,104.9,37998.0458
2011-11-07 10:15:00,104.86,104.89,104.45,104.45,7708.175008142439,104.86,104.89,104.45,104.45,7708.175
2011-11-07 10:20:00,104.49,104.71,104.45,104.56,10313.755292584952,104.49,104.71,104.45,104.56,10313.7553
2011-11-07 10:25:00,104.53,104.66,104.41,104.62,5319.726414070134,104.53,104.66,104.41,104.62,5319.7264
2011-11-07 10:30:00,104.55,104.56,104.03,104.06,17370.535229616762,104.55,104.56,104.03,104.06,17370.5352
2011-11-07 10:35:00,104.06,104.35,104.05,104.22,6622.516556291391,104.06,104.35,104.05,104.22,6622.5166
2011-11-07 10:40:00,104.24,104.31,104.08,104.17,8359.570079253068,104.24,104.31,104.08,104.17,8359.5701
2011-11-07 10:45:00,104.17,104.22,103.89,103.92,7925.306698512648,104.17,104.22,103.89,103.92,7925.3067
2011-11-07 10:50:00,103.94,104.09,103.79,103.91,5862.555639995658,103.94,104.09,103.79,103.91,5862.5556
2011-11-07 10:55:00,103.84,103.85,103.65,103.72,12050.80881554663,103.84,103.85,103.65,103.72,12050.8088
2011-11-07 11:00:00,103.69,104.0,103.61,103.96,8142.438388882858,103.69,104.0,103.61,103.96,8142.4384
2011-11-07 11:05:00,104.03,104.12,103.94,103.94,6948.214091846705,104.03,104.12,103.94,103.94,6948.2141
2011-11-07 11:10:00,103.88,104.18,103.88,104.18,5862.555639995658,103.88,104.18,103.88,104.18,5862.5556
2011-11-07 11:15:00,104.18,104.36,104.11,104.18,8576.701769623276,104.18,104.36,104.11,104.18,8576.7018
2011-11-07 11:20:00,104.15,104.21,104.02,104.21,9662.360221474324,104.15,104.21,104.02,104.21,9662.3602
2011-11-07 11:25:00,104.29,104.29,103.9,103.96,7056.77993703181,104.29,104.29,103.9,103.96,7056.7799
2011-11-07 11:30:00,104.01,104.08,103.88,104.04,4016.936271848877,104.01,104.08,103.88,104.04,4016.9363
2011-11-07 11:35:00,104.01,104.05,103.85,104.05,5319.726414070134,104.01,104.05,103.85,104.05,5319.7264
2011-11-07 11:40:00,104.04,104.11,103.86,104.08,6296.819020736077,104.04,104.11,103.86,104.08,6296.819
2011-11-07 11:45:00,104.09,104.12,103.91,104.02,2171.316903702096,104.09,104.12,103.91,104.02,2171.3169
2011-11-07 11:50:00,104.03,104.19,103.94,103.98,3582.6728911084574,104.03,104.19,103.94,103.98,3582.6729
2011-11-07 11:55:00,103.96,104.0,103.89,103.9,4234.067962219086,103.96,104.0,103.89,103.9,4234.068
2011-11-07 12:00:00,103.88,104.1,103.88,104.03,5319.726414070134,103.88,104.1,103.88,104.03,5319.7264
2011-11-07 12:05:00,104.12,104.18,103.97,104.01,7491.043317772229,104.12,104.18,103.97,104.01,7491.0433
2011-11-07 12:10:00,104.01,104.05,103.84,103.86,5211.160568885029,104.01,104.05,103.84,103.86,5211.1606
2011-11-07 12:15:00,103.85,103.93,103.64,103.64,7599.609162957334,103.85,103.93,103.64,103.64,7599.6092
2011-11-07 12:20:00,103.67,103.73,103.54,103.63,8359.570079253068,103.67,103.73,103.54,103.63,8359.5701
2011-11-07 12:25:00,103.62,103.67,103.58,103.6,4234.067962219086,103.62,103.67,103.58,103.6,4234.068
2011-11-07 12:30:00,103.55,103.55,103.39,103.54,6405.384865921182,103.55,103.55,103.39,103.54,6405.3849
2011-11-07 12:35:00,103.54,103.73,103.54,103.7,4125.502117033981,103.54,103.73,103.54,103.7,4125.5021
2011-11-07 12:40:00,103.72,103.84,103.72,103.76,3474.1070459233524,103.72,103.84,103.72,103.76,3474.107
2011-11-07 12:45:00,103.76,103.83,103.71,103.76,6188.253175550972,103.76,103.83,103.71,103.76,6188.2532
2011-11-07 12:50:00,103.76,103.88,103.73,103.77,3148.4095103680384,103.76,103.88,103.73,103.77,3148.4095
2011-11-07 12:55:00,103.77,103.97,103.77,103.94,7599.609162957334,103.77,103.97,103.77,103.94,7599.6092
2011-11-07 13:00:00,103.92,103.96,103.85,103.86,2822.711974812724,103.92,103.96,103.85,103.86,2822.712
2011-11-07 13:05:00,103.81,103.91,103.81,103.85,2931.277819997829,103.81,103.91,103.81,103.85,2931.2778
2011-11-07 13:10:00,103.85,103.96,103.84,103.93,5211.160568885029,103.85,103.96,103.84,103.93,5211.1606
2011-11-07 13:15:00,103.91,104.02,103.86,103.97,5753.989794810553,103.91,104.02,103.86,103.97,5753.9898
2011-11-07 13:20:00,104.01,104.03,103.88,103.92,8359.570079253068,104.01,104.03,103.88,103.92,8359.5701
2011-11-07 13:25:00,103.96,104.21,103.92,104.21,17261.969384431657,103.96,104.21,103.92,104.21,17261.9694
2011-11-07 13:30:00,104.19,104.22,104.13,104.18,4125.502117033981,104.19,104.22,104.13,104.18,4125.5021
2011-11-07 13:35:00,104.15,104.28,104.14,104.24,11616.54543480621,104.15,104.28,104.14,104.24,11616.5454
2011-11-07 13:40:00,104.26,104.35,104.24,104.29,4994.02887851482,104.26,104.35,104.24,104.29,4994.0289
2011-11-07 13:45:00,104.28,104.31,104.25,104.31,7273.91162740202,104.28,104.31,104.25,104.31,7273.9116
2011-11-07 13:50:00,104.29,104.47,104.29,104.46,6731.082401476496,104.29,104.47,104.29,104.46,6731.0824
2011-11-07 13:55:00,104.49,104.83,104.49,104.76,18347.627836282707,104.49,104.83,104.49,104.76,18347.6278
2011-11-07 14:00:00,104.75,104.93,104.66,104.85,19541.85213331886,104.75,104.93,104.66,104.85,19541.8521
2011-11-07 14:05:00,104.79,105.0,104.79,104.89,15524.915861469985,104.79,105.0,104.79,104.89,15524.9159
2011-11-07 14:10:00,104.91,105.01,104.82,104.83,16502.008468135926,104.91,105.01,104.82,104.83,16502.0085
2011-11-07 14:15:00,104.86,104.96,104.84,104.9,6948.214091846705,104.86,104.96,104.84,104.9,6948.2141
2011-11-07 14:20:00,104.88,105.01,104.82,104.98,19107.58875257844,104.88,105.01,104.82,104.98,19107.5888
2011-11-07 14:25:00,104.99,105.02,104.94,104.95,15850.613397025296,104.99,105.02,104.94,104.95,15850.6134
2011-11-07 14:30:00,104.93,105.01,104.89,104.89,12050.80881554663,104.93,105.01,104.89,104.89,12050.8088
2011-11-07 14:35:00,104.89,104.97,104.8,104.91,7165.345782216915,104.89,104.97,104.8,104.91,7165.3458
2011-11-07 14:40:00,104.91,104.93,104.81,104.89,8359.570079253068,104.91,104.93,104.81,104.89,8359.5701
2011-11-07 14:45:00,104.89,104.97,104.87,104.9,6405.384865921182,104.89,104.97,104.87,104.9,6405.3849
2011-11-07 14:50:00,104.9,105.01,104.87,105.0,36803.82151775052,104.9,105.01,104.87,105.0,36803.8215
2011-11-07 14:55:00,104.99,105.01,104.89,104.89,8251.004234067963,104.99,105.01,104.89,104.89,8251.0042
2011-11-07 15:00:00,104.94,104.96,104.82,104.86,7273.91162740202,104.94,104.96,104.82,104.86,7273.9116
2011-11-07 15:05:00,104.86,104.95,104.83,104.92,9336.662685919013,104.86,104.95,104.83,104.92,9336.6627
2011-11-07 15:10:00,104.94,105.01,104.9,104.94,24753.012702203887,104.94,105.01,104.9,104.94,24753.0127
2011-11-07 15:15:00,104.94,104.94,104.78,104.78,21604.60319183585,104.94,104.94,104.78,104.78,21604.6032
2011-11-07 15:20:00,104.75,104.93,104.75,104.87,24318.749321463467,104.75,104.93,104.75,104.87,24318.7493
2011-11-07 15:25:00,104.9,104.91,104.69,104.71,13353.598957767888,104.9,104.91,104.69,104.71,13353.599
2011-11-07 15:30:00,104.72,104.78,104.66,104.73,47009.010965150366,104.72,104.78,104.66,104.73,47009.011
2011-11-07 15:35:00,104.72,104.84,104.67,104.78,63945.28281402671,104.72,104.84,104.67,104.78,63945.2828
2011-11-07 15:40:00,104.78,104.82,104.7,104.77,37563.782434046254,104.78,104.82,104.7,104.77,37563.7824
2011-11-07 15:45:00,104.77,104.93,104.71,104.79,33004.01693627185,104.77,104.93,104.71,104.79,33004.0169
2011-11-07 15:50:00,104.82,105.04,104.76,104.98,145043.96916729998,104.82,105.04,104.76,104.98,145043.9692
2011-11-07 15:55:00,104.99,105.02,104.89,105.01,75236.13071327761,104.99,105.02,104.89,105.01,75236.1307
2011-11-08 09:30:00,105.31,105.86,105.19,105.42,27032.895451091088,105.31,105.86,105.19,105.42,27032.8955
2011-11-08 09:35:00,105.25,105.26,104.66,104.84,31375.52925849528,105.25,105.26,104.66,104.84,31375.5293
2011-11-08 09:40:00,104.85,105.41,104.78,105.41,15416.350016284878,104.85,105.41,104.78,105.41,15416.35
2011-11-08 09:45:00,105.46,105.63,104.95,104.98,17044.837694061447,105.46,105.63,104.95,104.98,17044.8377
2011-11-08 09:50:00,105.06,105.12,104.92,105.06,7816.740853327544,105.06,105.12,104.92,105.06,7816.7409
2011-11-08 09:55:00,105.07,105.43,105.04,105.17,45054.82575181848,105.07,105.43,105.04,105.17,45054.8258
2011-11-08 10:00:00,105.18,105.25,104.94,105.01,17479.101074801867,105.18,105.25,104.94,105.01,17479.1011
2011-11-08 10:05:00,105.01,105.11,104.87,105.06,9228.096840733906,105.01,105.11,104.87,105.06,9228.0968
2011-11-08 10:10:00,105.01,105.01,104.62,104.75,23124.52502442732,105.01,105.01,104.62,104.75,23124.525
2011-11-08 10:15:00,104.7,104.99,104.58,104.8,10422.321137770055,104.7,104.99,104.58,104.8,10422.3211
2011-11-08 10:20:00,104.83,104.83,104.62,104.62,4451.199652589296,104.83,104.83,104.62,104.62,4451.1997
2011-11-08 10:25:00,104.58,104.59,104.11,104.23,9879.491911844534,104.58,104.59,104.11,104.23,9879.4919
2011-11-08 10:30:00,104.25,104.28,104.08,104.12,9988.05775702964,104.25,104.28,104.08,104.12,9988.0578
2011-11-08 10:35:00,104.18,104.37,104.18,104.24,5536.858104440344,104.18,104.37,104.18,104.24,5536.8581
2011-11-08 10:40:00,104.26,104.54,104.26,104.4,6188.253175550972,104.26,104.54,104.26,104.4,6188.2532
2011-11-08 10:45:00,104.38,104.58,104.33,104.54,5319.726414070134,104.38,104.58,104.33,104.54,5319.7264
2011-11-08 10:50:00,104.56,104.68,104.12,104.28,8142.438388882858,104.56,104.68,104.12,104.28,8142.4384
2011-11-08 10:55:00,104.32,104.47,104.31,104.36,5319.726414070134,104.32,104.47,104.31,104.36,5319.7264
2011-11-08 11:00:00,104.29,104.46,104.2,104.35,6622.516556291391,104.29,104.46,104.2,104.35,6622.5166
2011-11-08 11:05:00,104.33,104.44,104.0,104.0,9553.79437628922,104.33,104.44,104.0,104.0,9553.7944
2011-11-08 11:10:00,104.03,104.03,103.82,103.88,14330.69156443383,104.03,104.03,103.82,103.88,14330.6916
2011-11-08 11:15:00,103.9,103.91,103.67,103.84,8359.570079253068,103.9,103.91,103.67,103.84,8359.5701
2011-11-08 11:20:00,103.84,103.87,103.63,103.63,6513.950711106286,103.84,103.87,103.63,103.63,6513.9507
2011-11-08 11:25:00,103.61,103.9,103.59,103.88,9228.096840733906,103.61,103.9,103.59,103.88,9228.0968
2011-11-08 11:30:00,103.81,103.88,103.7,103.73,8033.872543697753,103.81,103.88,103.7,103.73,8033.8725
2011-11-08 11:35:00,103.72,103.86,103.62,103.79,10748.018673325372,103.72,103.86,103.62,103.79,10748.0187
2011-11-08 11:40:00,103.79,103.93,103.77,103.92,9228.096840733906,103.79,103.93,103.77,103.92,9228.0968
2011-11-08 11:45:00,103.92,104.05,103.82,103.95,15850.613397025296,103.92,104.05,103.82,103.95,15850.6134
2011-11-08 11:50:00,103.95,104.22,103.95,104.14,5428.292259255239,103.95,104.22,103.95,104.14,5428.2923
2011-11-08 11:55:00,104.06,104.18,103.93,104.16,13353.598957767888,104.06,104.18,103.93,104.16,13353.599
2011-11-08 12:00:00,104.13,104.4,104.04,104.32,8793.833459993486,104.13,104.4,104.04,104.32,8793.8335
2011-11-08 12:05:00,104.34,104.38,104.2,104.35,4994.02887851482,104.34,104.38,104.2,104.35,4994.0289
2011-11-08 12:10:00,104.35,104.45,104.31,104.4,4668.3313429595055,104.35,104.45,104.31,104.4,4668.3313
2011-11-08 12:15:00,104.43,104.46,104.33,104.35,6079.687330365867,104.43,104.46,104.33,104.35,6079.6873
2011-11-08 12:20:00,104.38,104.43,104.18,104.24,6079.687330365867,104.38,104.43,104.18,104.24,6079.6873
2011-11-08 12:25:00,104.23,104.32,104.2,104.26,4125.502117033981,104.23,104.32,104.2,104.26,4125.5021
2011-11-08 12:30:00,104.25,104.37,104.22,104.33,4016.936271848877,104.25,104.37,104.22,104.33,4016.9363
2011-11-08 12:35:00,104.4,104.49,104.27,104.27,9228.096840733906,104.4,104.49,104.27,104.27,9228.0968
2011-11-08 12:40:00,104.3,104.33,104.18,104.18,4885.463033329715,104.3,104.33,104.18,104.18,4885.463
2011-11-08 12:45:00,104.29,104.29,104.03,104.15,6622.516556291391,104.29,104.29,104.03,104.15,6622.5166
2011-11-08 12:50:00,104.17,104.17,103.95,104.01,7925.306698512648,104.17,104.17,103.95,104.01,7925.3067
2011-11-08 12:55:00,104.01,104.14,104.0,104.07,3691.2387362935615,104.01,104.14,104.0,104.07,3691.2387
2011-11-08 13:00:00,104.06,104.24,104.03,104.18,13027.901422212572,104.06,104.24,104.03,104.18,13027.9014
2011-11-08 13:05:00,104.18,104.31,104.11,104.18,19433.28628813376,104.18,104.31,104.11,104.18,19433.2863
2011-11-08 13:10:00,104.16,104.31,104.12,104.19,9119.5309955488,104.16,104.31,104.12,104.19,9119.531
2011-11-08 13:15:00,104.15,104.22,104.11,104.21,3365.541200738248,104.15,104.22,104.11,104.21,3365.5412
2011-11-08 13:20:00,104.11,104.22,104.0,104.19,18021.930300727392,104.11,104.22,104.0,104.19,18021.9303
2011-11-08 13:25:00,104.27,104.36,104.24,104.3,5102.5947236999245,104.27,104.36,104.24,104.3,5102.5947
2011-11-08 13:30:00,104.3,104.36,104.24,104.34,3256.975355553143,104.3,104.36,104.24,104.34,3256.9754
2011-11-08 13:35:00,104.33,104.37,104.29,104.36,15199.218325914668,104.33,104.37,104.29,104.36,15199.2183
2011-11-08 13:40:00,104.36,104.4,104.3,104.33,8793.833459993486,104.36,104.4,104.3,104.33,8793.8335
2011-11-08 13:45:00,104.33,104.74,104.28,104.69,9988.05775702964,104.33,104.74,104.28,104.69,9988.0578
2011-11-08 13:50:00,104.63,104.75,104.58,104.58,17913.364455542287,104.63,104.75,104.58,104.58,17913.3645
2011-11-08 13:55:00,104.56,104.78,104.56,104.63,39083.70426663772,104.56,104.78,104.56,104.63,39083.7043
2011-11-08 14:00:00,104.66,104.73,104.43,104.48,15524.915861469985,104.66,104.73,104.43,104.48,15524.9159
2011-11-08 14:05:00,104.48,104.55,104.19,104.37,11725.111279991315,104.48,104.55,104.19,104.37,11725.1113
2011-11-08 14:10:00,104.32,104.58,104.31,104.58,11942.242970361523,104.32,104.58,104.31,104.58,11942.243
2011-11-08 14:15:00,104.54,104.56,104.26,104.27,13570.730648138097,104.54,104.56,104.26,104.27,13570.7306
2011-11-08 14:20:00,104.24,104.49,104.21,104.49,14330.69156443383,104.24,104.49,104.21,104.49,14330.6916
2011-11-08 14:25:00,104.46,104.65,104.36,104.61,14330.69156443383,104.46,104.65,104.36,104.61,14330.6916
2011-11-08 14:30:00,104.62,104.78,104.51,104.54,22364.564108131584,104.62,104.78,104.51,104.54,22364.5641
2011-11-08 14:35:00,104.54,104.65,104.5,104.58,12159.374660731732,104.54,104.65,104.5,104.58,12159.3747
2011-11-08 14:40:00,104.6,104.6,104.39,104.43,16176.31093258061,104.6,104.6,104.39,104.43,16176.3109
2011-11-08 14:45:00,104.43,104.58,104.39,104.39,14330.69156443383,104.43,104.58,104.39,104.39,14330.6916
2011-11-08 14:50:00,104.42,104.61,104.4,104.43,15416.350016284878,104.42,104.61,104.4,104.43,15416.35
2011-11-08 14:55:00,104.49,104.56,104.39,104.43,15524.915861469985,104.49,104.56,104.39,104.43,15524.9159
2011-11-08 15:00:00,104.42,104.5,104.26,104.29,19867.549668874173,104.42,104.5,104.26,104.29,19867.5497
2011-11-08 15:05:00,104.24,104.53,104.18,104.43,17044.837694061447,104.24,104.53,104.18,104.43,17044.8377
2011-11-08 15:10:00,104.46,104.56,104.41,104.56,23015.95917924221,104.46,104.56,104.41,104.56,23015.9592
2011-11-08 15:15:00,104.5,104.72,104.46,104.66,42340.67962219086,104.5,104.72,104.46,104.66,42340.6796
2011-11-08 15:20:00,104.66,104.75,104.56,104.7,24210.18347627836,104.66,104.75,104.56,104.7,24210.1835
2011-11-08 15:25:00,104.68,104.78,104.54,104.65,18239.0619910976,104.68,104.78,104.54,104.65,18239.062
2011-11-08 15:30:00,104.68,104.91,104.68,104.89,26055.802844425143,104.68,104.91,104.68,104.89,26055.8028
2011-11-08 15:35:00,104.91,104.91,104.68,104.91,29855.60742590381,104.91,104.91,104.68,104.91,29855.6074
2011-11-08 15:40:00,104.9,104.91,104.66,104.81,22473.12995331669,104.9,104.91,104.66,104.81,22473.13
2011-11-08 15:45:00,104.8,104.91,104.77,104.89,34523.938768863314,104.8,104.91,104.77,104.89,34523.9388
2011-11-08 15:50:00,104.91,105.03,104.79,105.01,58408.42470958637,104.91,105.03,104.79,105.01,58408.4247
2011-11-08 15:55:00,105.0,105.02,104.86,104.95,58082.72717403105,105.0,105.02,104.86,104.95,58082.7272
2011-11-09 09:30:00,103.2,103.61,102.79,102.91,56997.06872218,103.2,103.61,102.79,102.91,56997.0687
2011-11-09 09:35:00,102.99,103.5,102.99,103.41,17044.837694061447,102.99,103.5,102.99,103.41,17044.8377
2011-11-09 09:40:00,103.4,103.7,103.35,103.69,13136.467267397677,103.4,103.7,103.35,103.69,13136.4673
2011-11-09 09:45:00,103.65,103.72,103.41,103.47,9770.92606665943,103.65,103.72,103.41,103.47,9770.9261
2011-11-09 09:50:00,103.46,103.46,102.91,102.97,28227.11974812724,103.46,103.46,102.91,102.97,28227.1197
2011-11-09 09:55:00,102.91,103.26,102.7,103.24,16936.271848876346,102.91,103.26,102.7,103.24,16936.2718
2011-11-09 10:00:00,103.14,103.44,103.12,103.39,28987.08066442297,103.14,103.44,103.12,103.39,28987.0807
2011-11-09 10:05:00,103.39,103.42,103.19,103.19,10096.623602214744,103.39,103.42,103.19,103.19,10096.6236
2011-11-09 10:10:00,103.2,103.49,103.19,103.43,14330.69156443383,103.2,103.49,103.19,103.43,14330.6916
2011-11-09 10:15:00,103.51,103.53,103.2,103.22,16719.140158506136,103.51,103.53,103.2,103.22,16719.1402
2011-11-09 10:20:00,103.2,103.37,103.1,103.17,12702.203886657258,103.2,103.37,103.1,103.17,12702.2039
2011-11-09 10:25:00,103.28,103.28,102.89,102.95,24753.012702203887,103.28,103.28,102.89,102.95,24753.0127
2011-11-09 10:30:00,102.95,103.04,102.79,102.89,14873.520790359353,102.95,103.04,102.79,102.89,14873.5208
2011-11-09 10:35:00,102.89,102.89,102.66,102.69,19107.58875257844,102.89,102.89,102.66,102.69,19107.5888
2011-11-09 10:40:00,102.66,102.74,102.49,102.67,35718.16306589947,102.66,102.74,102.49,102.67,35718.1631
2011-11-09 10:45:00,102.68,103.2,102.66,103.14,24970.144392574097,102.68,103.2,102.66,103.14,24970.1444
2011-11-09 10:50:00,103.08,103.45,103.08,103.37,17261.969384431657,103.08,103.45,103.08,103.37,17261.9694
2011-11-09 10:55:00,103.34,103.53,103.34,103.48,8359.570079253068,103.34,103.53,103.34,103.48,8359.5701
2011-11-09 11:00:00,103.49,103.83,103.48,103.83,21278.90565628053,103.49,103.83,103.48,103.83,21278.9057
2011-11-09 11:05:00,103.81,104.16,103.76,104.08,12267.940505916838,103.81,104.16,103.76,104.08,12267.9405
2011-11-09 11:10:00,103.98,104.1,103.96,103.99,7599.609162957334,103.98,104.1,103.96,103.99,7599.6092
2011-11-09 11:15:00,103.95,104.38,103.92,104.38,17913.364455542287,103.95,104.38,103.92,104.38,17913.3645
2011-11-09 11:20:00,104.41,104.54,104.36,104.41,18564.75952665292,104.41,104.54,104.36,104.41,18564.7595
2011-11-09 11:25:00,104.41,104.41,104.02,104.13,11942.242970361523,104.41,104.41,104.02,104.13,11942.243
2011-11-09 11:30:00,104.16,104.35,104.08,104.32,7382.477472587125,104.16,104.35,104.08,104.32,7382.4775
2011-11-09 11:35:00,104.31,104.32,104.19,104.25,14982.086635544458,104.31,104.32,104.19,104.25,14982.0866
2011-11-09 11:40:00,104.21,104.22,103.97,104.07,9553.79437628922,104.21,104.22,103.97,104.07,9553.7944
2011-11-09 11:45:00,104.07,104.19,104.04,104.18,8793.833459993486,104.07,104.19,104.04,104.18,8793.8335
2011-11-09 11:50:00,104.17,104.23,103.99,104.08,17804.798610357182,104.17,104.23,103.99,104.08,17804.7986
2011-11-09 11:55:00,104.08,104.11,103.93,103.99,9553.79437628922,104.08,104.11,103.93,103.99,9553.7944
2011-11-09 12:00:00,104.03,104.07,103.96,103.96,4994.02887851482,104.03,104.07,103.96,103.96,4994.0289
2011-11-09 12:05:00,104.0,104.04,103.95,103.95,5102.5947236999245,104.0,104.04,103.95,103.95,5102.5947
2011-11-09 12:10:00,103.95,104.03,103.94,103.94,8685.267614808381,103.95,104.03,103.94,103.94,8685.2676
2011-11-09 12:15:00,103.95,104.02,103.83,103.92,10748.018673325372,103.95,104.02,103.83,103.92,10748.0187
2011-11-09 12:20:00,103.9,103.93,103.74,103.76,9445.228531104114,103.9,103.93,103.74,103.76,9445.2285
2011-11-09 12:25:00,103.72,103.84,103.63,103.77,18999.022907393333,103.72,103.84,103.63,103.77,18999.0229
2011-11-09 12:30:00,103.73,103.78,103.64,103.71,5971.121485180763,103.73,103.78,103.64,103.71,5971.1215
2011-11-09 12:35:00,103.73,103.75,103.69,103.69,10856.584518510475,103.73,103.75,103.69,103.69,10856.5845
2011-11-09 12:40:00,103.62,103.67,103.59,103.61,5971.121485180763,103.62,103.67,103.59,103.61,5971.1215
2011-11-09 12:45:00,103.63,103.97,103.63,103.96,22907.393334057106,103.63,103.97,103.63,103.96,22907.3933
2011-11-09 12:50:00,103.95,104.07,103.93,104.02,12159.374660731732,103.95,104.07,103.93,104.02,12159.3747
2011-11-09 12:55:00,104.05,104.08,103.96,103.98,14547.82325480404,104.05,104.08,103.96,103.98,14547.8233
2011-11-09 13:00:00,103.95,104.02,103.83,103.89,13570.730648138097,103.95,104.02,103.83,103.89,13570.7306
2011-11-09 13:05:00,103.88,103.97,103.84,103.94,8793.833459993486,103.88,103.97,103.84,103.94,8793.8335
2011-11-09 13:10:00,103.92,103.92,103.79,103.83,6405.384865921182,103.92,103.92,103.79,103.83,6405.3849
2011-11-09 13:15:00,103.82,103.84,103.65,103.73,6839.648246661601,103.82,103.84,103.65,103.73,6839.6482
2011-11-09 13:20:00,103.73,103.79,103.61,103.66,6188.253175550972,103.73,103.79,103.61,103.66,6188.2532
2011-11-09 13:25:00,103.69,103.78,103.65,103.65,4668.3313429595055,103.69,103.78,103.65,103.65,4668.3313
2011-11-09 13:30:00,103.62,103.62,103.42,103.43,22581.69579850179,103.62,103.62,103.42,103.43,22581.6958
2011-11-09 13:35:00,103.5,103.53,103.33,103.35,20844.642275540114,103.5,103.53,103.33,103.35,20844.6423
2011-11-09 13:40:00,103.31,103.35,103.15,103.28,75344.6965584627,103.31,103.35,103.15,103.28,75344.6966
2011-11-09 13:45:00,103.27,103.31,103.2,103.25,6731.082401476496,103.27,103.31,103.2,103.25,6731.0824
2011-11-09 13:50:00,103.26,103.27,103.05,103.05,9119.5309955488,103.26,103.27,103.05,103.05,9119.531
2011-11-09 13:55:00,103.06,103.07,102.76,102.92,19758.98382368907,103.06,103.07,102.76,102.92,19758.9838
2011-11-09 14:00:00,102.96,102.96,102.61,102.68,18021.930300727392,102.96,102.96,102.61,102.68,18021.9303
2011-11-09 14:05:00,102.67,102.68,102.08,102.21,53522.96167625665,102.67,102.68,102.08,102.21,53522.9617
2011-11-09 14:10:00,102.2,102.75,102.2,102.65,30941.26587775486,102.2,102.75,102.2,102.65,30941.2659
2011-11-09 14:15:00,102.66,102.66,102.45,102.54,7056.77993703181,102.66,102.66,102.45,102.54,7056.7799
2011-11-09 14:20:00,102.56,102.66,102.24,102.32,12919.335577027468,102.56,102.66,102.24,102.32,12919.3356
2011-11-09 14:25:00,102.32,102.48,101.97,102.41,40386.49440885898,102.32,102.48,101.97,102.41,40386.4944
2011-11-09 14:30:00,102.4,102.52,102.25,102.52,21713.169037020954,102.4,102.52,102.25,102.52,21713.169
2011-11-09 14:35:00,102.46,102.51,102.25,102.25,6839.648246661601,102.46,102.51,102.25,102.25,6839.6482
2011-11-09 14:40:00,102.24,102.59,102.07,102.53,65030.94126587776,102.24,102.59,102.07,102.53,65030.9413
2011-11-09 14:45:00,102.56,102.63,102.46,102.56,13462.164802952992,102.56,102.63,102.46,102.56,13462.1648
2011-11-09 14:50:00,102.56,102.93,102.5,102.91,55694.27857995874,102.56,102.93,102.5,102.91,55694.2786
2011-11-09 14:55:00,102.91,102.99,102.87,102.93,20410.37889479969,102.91,102.99,102.87,102.93,20410.3789
2011-11-09 15:00:00,102.93,103.03,102.87,102.89,23775.920095537946,102.93,103.03,102.87,102.89,23775.9201
2011-11-09 15:05:00,102.91,103.14,102.79,102.97,20084.681359244383,102.91,103.14,102.79,102.97,20084.6814
2011-11-09 15:10:00,103.0,103.01,102.75,102.79,14873.520790359353,103.0,103.01,102.75,102.79,14873.5208
2011-11-09 15:15:00,102.79,102.89,102.65,102.81,9010.965150363696,102.79,102.89,102.65,102.81,9010.9652
2011-11-09 15:20:00,102.85,103.14,102.85,103.07,29855.60742590381,102.85,103.14,102.85,103.07,29855.6074
2011-11-09 15:25:00,103.03,103.15,102.79,102.79,18781.891217023127,103.03,103.15,102.79,102.79,18781.8912
2011-11-09 15:30:00,102.78,102.91,102.54,102.78,33872.54369775269,102.78,102.91,102.54,102.78,33872.5437
2011-11-09 15:35:00,102.81,102.91,102.68,102.74,21170.33981109543,102.81,102.91,102.68,102.74,21170.3398
2011-11-09 15:40:00,102.67,102.85,102.47,102.6,22255.99826294648,102.67,102.85,102.47,102.6,22255.9983
2011-11-09 15:45:00,102.54,102.83,102.44,102.56,30181.304961459125,102.54,102.83,102.44,102.56,30181.305
2011-11-09 15:50:00,102.56,102.68,102.3,102.47,112799.91314732384,102.56,102.68,102.3,102.47,112799.9131
2011-11-09 15:55:00,102.47,102.73,102.33,102.49,104657.474758441,102.47,102.73,102.33,102.49,104657.4748
2011-11-10 09:30:00,103.51,103.69,102.91,102.91,18673.325371838026,103.51,103.69,102.91,102.91,18673.3254
2011-11-10 09:35:00,102.87,103.33,102.87,103.0,10422.321137770055,102.87,103.33,102.87,103.0,10422.3211
2011-11-10 09:40:00,103.01,103.2,102.72,102.89,13027.901422212572,103.01,103.2,102.72,102.89,13027.9014
2011-11-10 09:45:00,102.88,103.06,102.48,102.61,12376.506351101943,102.88,103.06,102.48,102.61,12376.5064
2011-11-10 09:50:00,102.62,103.02,102.52,102.91,40712.19194441429,102.62,103.02,102.52,102.91,40712.1919
2011-11-10 09:55:00,102.94,103.1,102.86,102.89,20953.20812072522,102.94,103.1,102.86,102.89,20953.2081
2011-11-10 10:00:00,102.91,103.04,102.71,103.04,31918.3584844208,102.91,103.04,102.71,103.04,31918.3585
2011-11-10 10:05:00,103.1,103.26,102.99,103.18,21061.773965910324,103.1,103.26,102.99,103.18,21061.774
2011-11-10 10:10:00,103.16,103.19,102.98,103.06,5536.858104440344,103.16,103.19,102.98,103.06,5536.8581
2011-11-10 10:15:00,103.03,103.2,102.89,103.03,11616.54543480621,103.03,103.2,102.89,103.03,11616.5454
2011-11-10 10:20:00,103.03,103.07,102.82,102.88,13353.598957767888,103.03,103.07,102.82,102.88,13353.599
2011-11-10 10:25:00,102.88,103.07,102.75,102.98,26707.197915535773,102.88,103.07,102.75,102.98,26707.1979
2011-11-10 10:30:00,102.99,102.99,102.55,102.68,41146.45532515471,102.99,102.99,102.55,102.68,41146.4553
2011-11-10 10:35:00,102.69,102.88,102.63,102.86,22473.12995331669,102.69,102.88,102.63,102.86,22473.13
2011-11-10 10:40:00,102.81,102.85,102.68,102.69,10205.189447399847,102.81,102.85,102.68,102.69,10205.1894
2011-11-10 10:45:00,102.69,102.78,102.46,102.59,20953.20812072522,102.69,102.78,102.46,102.59,20953.2081
2011-11-10 10:50:00,102.59,102.82,102.55,102.78,10096.623602214744,102.59,102.82,102.55,102.78,10096.6236
2011-11-10 10:55:00,102.77,103.14,102.77,103.03,24644.446857018786,102.77,103.14,102.77,103.03,24644.4469
2011-11-10 11:00:00,103.03,103.56,102.98,103.52,13027.901422212572,103.03,103.56,102.98,103.52,13027.9014
2011-11-10 11:05:00,103.51,103.78,103.46,103.46,18564.75952665292,103.51,103.78,103.46,103.46,18564.7595
2011-11-10 11:10:00,103.5,103.57,103.32,103.45,7708.175008142439,103.5,103.57,103.32,103.45,7708.175
2011-11-10 11:15:00,103.39,103.78,103.38,103.42,20193.24720442949,103.39,103.78,103.38,103.42,20193.2472
2011-11-10 11:20:00,103.41,103.5,103.31,103.48,3799.804581478667,103.41,103.5,103.31,103.48,3799.8046
2011-11-10 11:25:00,103.48,103.67,103.37,103.37,9662.360221474324,103.48,103.67,103.37,103.37,9662.3602
2011-11-10 11:30:00,103.35,103.59,103.34,103.58,6948.214091846705,103.35,103.59,103.34,103.58,6948.2141
2011-11-10 11:35:00,103.57,103.63,103.34,103.41,16827.70600369124,103.57,103.63,103.34,103.41,16827.706
2011-11-10 11:40:00,103.39,103.86,103.38,103.78,12919.335577027468,103.39,103.86,103.38,103.78,12919.3356
2011-11-10 11:45:00,103.74,104.0,103.63,103.91,13896.42818369341,103.74,104.0,103.63,103.91,13896.4282
2011-11-10 11:50:00,103.92,103.93,103.71,103.74,5645.423949625448,103.92,103.93,103.71,103.74,5645.4239
2011-11-10 11:55:00,103.78,103.85,103.63,103.68,13245.033112582782,103.78,103.85,103.63,103.68,13245.0331
2011-11-10 12:00:00,103.73,103.8,103.64,103.8,14113.55987406362,103.73,103.8,103.64,103.8,14113.5599
2011-11-10 12:05:00,103.74,103.81,103.67,103.74,9662.360221474324,103.74,103.81,103.67,103.74,9662.3602
2011-11-10 12:10:00,103.76,103.79,103.49,103.54,8576.701769623276,103.76,103.79,103.49,103.54,8576.7018
2011-11-10 12:15:00,103.61,103.81,103.6,103.8,6188.253175550972,103.61,103.81,103.6,103.8,6188.2532
2011-11-10 12:20:00,103.82,103.92,103.73,103.84,21496.037346650744,103.82,103.92,103.73,103.84,21496.0373
2011-11-10 12:25:00,103.84,103.88,103.62,103.63,6948.214091846705,103.84,103.88,103.62,103.63,6948.2141
2011-11-10 12:30:00,103.64,103.64,103.4,103.41,3474.1070459233524,103.64,103.64,103.4,103.41,3474.107
2011-11-10 12:35:00,103.42,103.45,103.25,103.32,7382.477472587125,103.42,103.45,103.25,103.32,7382.4775
2011-11-10 12:40:00,103.32,103.48,103.26,103.26,10748.018673325372,103.32,103.48,103.26,103.26,10748.0187
2011-11-10 12:45:00,103.3,103.32,103.12,103.32,8468.135924438173,103.3,103.32,103.12,103.32,8468.1359
2011-11-10 12:50:00,103.32,103.38,103.22,103.38,4668.3313429595055,103.32,103.38,103.22,103.38,4668.3313
2011-11-10 12:55:00,103.34,103.59,103.3,103.52,10096.623602214744,103.34,103.59,103.3,103.52,10096.6236
2011-11-10 13:00:00,103.5,103.66,103.47,103.66,10313.755292584952,103.5,103.66,103.47,103.66,10313.7553
2011-11-10 13:05:00,103.57,103.75,103.57,103.7,11290.847899250895,103.57,103.75,103.57,103.7,11290.8479
2011-11-10 13:10:00,103.76,104.01,103.75,103.85,19541.85213331886,103.76,104.01,103.75,103.85,19541.8521
2011-11-10 13:15:00,103.84,104.03,103.73,103.83,24210.18347627836,103.84,104.03,103.73,103.83,24210.1835
2011-11-10 13:20:00,103.83,103.85,103.59,103.71,13570.730648138097,103.83,103.85,103.59,103.71,13570.7306
2011-11-10 13:25:00,103.61,103.62,103.46,103.49,12267.940505916838,103.61,103.62,103.46,103.49,12267.9405
2011-11-10 13:30:00,103.49,103.82,103.44,103.76,18673.325371838026,103.49,103.82,103.44,103.76,18673.3254
2011-11-10 13:35:00,103.8,103.87,103.73,103.82,17479.101074801867,103.8,103.87,103.73,103.82,17479.1011
2011-11-10 13:40:00,103.87,103.92,103.73,103.77,20410.37889479969,103.87,103.92,103.73,103.77,20410.3789
2011-11-10 13:45:00,103.76,103.76,103.61,103.63,36586.68982738031,103.76,103.76,103.61,103.63,36586.6898
2011-11-10 13:50:00,103.6,103.66,103.49,103.61,9228.096840733906,103.6,103.66,103.49,103.61,9228.0968
2011-11-10 13:55:00,103.61,103.89,103.61,103.82,18673.325371838026,103.61,103.89,103.61,103.82,18673.3254
2011-11-10 14:00:00,103.82,103.83,103.54,103.61,14764.95494517425,103.82,103.83,103.54,103.61,14764.9549
2011-11-10 14:05:00,103.58,103.7,103.36,103.36,11833.67712517642,103.58,103.7,103.36,103.36,11833.6771
2011-11-10 14:10:00,103.41,103.6,103.41,103.5,11833.67712517642,103.41,103.6,103.41,103.5,11833.6771
2011-11-10 14:15:00,103.55,103.7,103.46,103.7,11507.979589621104,103.55,103.7,103.46,103.7,11507.9796
2011-11-10 14:20:00,103.7,104.15,103.64,104.09,63293.88774291608,103.7,104.15,103.64,104.09,63293.8877
2011-11-10 14:25:00,104.05,104.13,103.66,103.73,32352.62186516122,104.05,104.13,103.66,103.73,32352.6219
2011-11-10 14:30:00,103.71,103.87,103.66,103.76,9336.662685919013,103.71,103.87,103.66,103.76,9336.6627
2011-11-10 14:35:00,103.76,103.79,103.62,103.74,26598.632070350668,103.76,103.79,103.62,103.74,26598.6321
2011-11-10 14:40:00,103.75,103.76,103.68,103.74,28227.11974812724,103.75,103.76,103.68,103.74,28227.1197
2011-11-10 14:45:00,103.73,103.84,103.69,103.7,27467.158831831508,103.73,103.84,103.69,103.7,27467.1588
2011-11-10 14:50:00,103.76,103.81,103.54,103.61,14547.82325480404,103.76,103.81,103.54,103.61,14547.8233
2011-11-10 14:55:00,103.59,103.6,103.12,103.15,29421.344045163394,103.59,103.6,103.12,103.15,29421.344
2011-11-10 15:00:00,103.16,103.26,103.12,103.24,22907.393334057106,103.16,103.26,103.12,103.24,22907.3933
2011-11-10 15:05:00,103.23,103.28,102.99,102.99,16610.57431332103,103.23,103.28,102.99,102.99,16610.5743
2011-11-10 15:10:00,103.02,103.15,102.98,103.03,15524.915861469985,103.02,103.15,102.98,103.03,15524.9159
2011-11-10 15:15:00,102.99,103.24,102.94,103.2,32895.45109108675,102.99,103.24,102.94,103.2,32895.4511
2011-11-10 15:20:00,103.15,103.46,103.15,103.39,32569.75355553143,103.15,103.46,103.15,103.39,32569.7536
2011-11-10 15:25:00,103.39,103.68,103.39,103.62,30398.43665182933,103.39,103.68,103.39,103.62,30398.4367
2011-11-10 15:30:00,103.62,103.63,103.3,103.3,33546.84616219738,103.62,103.63,103.3,103.3,33546.8462
2011-11-10 15:35:00,103.45,103.5,103.12,103.24,37455.21658886115,103.45,103.5,103.12,103.24,37455.2166
2011-11-10 15:40:00,103.3,103.5,103.2,103.31,44729.12821626317,103.3,103.5,103.2,103.31,44729.1282
2011-11-10 15:45:00,103.28,103.49,103.26,103.33,38106.61165997177,103.28,103.49,103.26,103.33,38106.6117
2011-11-10 15:50:00,103.33,103.63,103.26,103.5,49071.76202366736,103.33,103.63,103.26,103.5,49071.762
2011-11-10 15:55:00,103.52,103.53,103.23,103.25,56128.54196069916,103.52,103.53,103.23,103.25,56128.542
2011-11-11 09:30:00,104.13,104.66,103.96,104.62,33872.54369775269,104.13,104.66,103.96,104.62,33872.5437
2011-11-11 09:35:00,104.51,104.57,104.3,104.44,9879.491911844534,104.51,104.57,104.3,104.44,9879.4919
2011-11-11 09:40:00,104.43,104.7,104.26,104.3,15416.350016284878,104.43,104.7,104.26,104.3,15416.35
2011-11-11 09:45:00,104.4,104.55,104.3,104.51,9553.79437628922,104.4,104.55,104.3,104.51,9553.7944
2011-11-11 09:50:00,104.48,104.57,104.4,104.55,9770.92606665943,104.48,104.57,104.4,104.55,9770.9261
2011-11-11 09:55:00,104.56,104.73,104.27,104.28,14439.257409618936,104.56,104.73,104.27,104.28,14439.2574
2011-11-11 10:00:00,104.37,104.75,104.32,104.75,25512.97361849962,104.37,104.75,104.32,104.75,25512.9736
2011-11-11 10:05:00,104.76,104.83,104.62,104.73,11399.413744436,104.76,104.83,104.62,104.73,11399.4137
2011-11-11 10:10:00,104.73,104.89,104.66,104.83,20410.37889479969,104.73,104.89,104.66,104.83,20410.3789
2011-11-11 10:15:00,104.79,104.92,104.66,104.72,10965.150363695582,104.79,104.92,104.66,104.72,10965.1504
2011-11-11 10:20:00,104.7,104.92,104.65,104.86,15199.218325914668,104.7,104.92,104.65,104.86,15199.2183
2011-11-11 10:25:00,104.87,104.87,104.66,104.77,10530.886982955162,104.87,104.87,104.66,104.77,10530.887
2011-11-11 10:30:00,104.91,105.01,104.89,104.97,15633.481706655088,104.91,105.01,104.89,104.97,15633.4817
2011-11-11 10:35:00,105.01,105.01,104.81,104.83,14222.125719248725,105.01,105.01,104.81,104.83,14222.1257
2011-11-11 10:40:00,104.82,105.01,104.77,105.01,8033.872543697753,104.82,105.01,104.77,105.01,8033.8725
2011-11-11 10:45:00,105.01,105.01,104.87,104.97,20518.944739984803,105.01,105.01,104.87,104.97,20518.9447
2011-11-11 10:50:00,104.99,104.99,104.89,104.91,7491.043317772229,104.99,104.99,104.89,104.91,7491.0433
2011-11-11 10:55:00,104.98,105.01,104.92,104.98,9010.965150363696,104.98,105.01,104.92,104.98,9010.9652
2011-11-11 11:00:00,105.0,105.01,104.78,104.84,15307.784171099773,105.0,105.01,104.78,104.84,15307.7842
2011-11-11 11:05:00,104.89,104.92,104.72,104.78,15524.915861469985,104.89,104.92,104.72,104.78,15524.9159
2011-11-11 11:10:00,104.81,104.96,104.8,104.84,10530.886982955162,104.81,104.96,104.8,104.84,10530.887
2011-11-11 11:15:00,104.82,105.01,104.81,104.83,6839.648246661601,104.82,105.01,104.81,104.83,6839.6482
2011-11-11 11:20:00,104.79,104.86,104.73,104.8,4885.463033329715,104.79,104.86,104.73,104.8,4885.463
2011-11-11 11:25:00,104.79,104.86,104.73,104.78,5536.858104440344,104.79,104.86,104.73,104.78,5536.8581
2011-11-11 11:30:00,104.8,104.83,104.69,104.77,4451.199652589296,104.8,104.83,104.69,104.77,4451.1997
2011-11-11 11:35:00,104.76,104.78,104.62,104.76,9228.096840733906,104.76,104.78,104.62,104.76,9228.0968
2011-11-11 11:40:00,104.72,104.9,104.63,104.9,3365.541200738248,104.72,104.9,104.63,104.9,3365.5412
2011-11-11 11:45:00,104.92,105.01,104.9,105.0,10205.189447399847,104.92,105.01,104.9,105.0,10205.1894
2011-11-11 11:50:00,105.0,105.01,104.89,104.89,6948.214091846705,105.0,105.01,104.89,104.89,6948.2141
2011-11-11 11:55:00,104.91,105.01,104.91,104.99,6622.516556291391,104.91,105.01,104.91,104.99,6622.5166
2011-11-11 12:00:00,105.01,105.11,105.0,105.03,10530.886982955162,105.01,105.11,105.0,105.03,10530.887
2011-11-11 12:05:00,105.01,105.13,104.99,105.01,11507.979589621104,105.01,105.13,104.99,105.01,11507.9796
2011-11-11 12:10:00,105.03,105.08,105.02,105.08,6405.384865921182,105.03,105.08,105.02,105.08,6405.3849
2011-11-11 12:15:00,105.05,105.08,104.96,104.99,5862.555639995658,105.05,105.08,104.96,104.99,5862.5556
2011-11-11 12:20:00,105.01,105.01,104.81,104.84,3691.2387362935615,105.01,105.01,104.81,104.84,3691.2387
2011-11-11 12:25:00,104.86,104.92,104.76,104.78,15090.652480729565,104.86,104.92,104.76,104.78,15090.6525
2011-11-11 12:30:00,104.78,104.78,104.64,104.74,10965.150363695582,104.78,104.78,104.64,104.74,10965.1504
2011-11-11 12:35:00,104.78,104.8,104.68,104.73,2388.448594072305,104.78,104.8,104.68,104.73,2388.4486
2011-11-11 12:40:00,104.72,104.86,104.72,104.78,6513.950711106286,104.72,104.86,104.72,104.78,6513.9507
2011-11-11 12:45:00,104.89,105.01,104.89,104.92,5102.5947236999245,104.89,105.01,104.89,104.92,5102.5947
2011-11-11 12:50:00,104.93,105.01,104.91,105.0,1845.6193681467807,104.93,105.01,104.91,105.0,1845.6194
2011-11-11 12:55:00,105.0,105.06,104.99,105.05,8576.701769623276,105.0,105.06,104.99,105.05,8576.7018
2011-11-11 13:00:00,105.05,105.13,104.98,105.12,14547.82325480404,105.05,105.13,104.98,105.12,14547.8233
2011-11-11 13:05:00,105.1,105.17,105.06,105.15,15090.652480729565,105.1,105.17,105.06,105.15,15090.6525
2011-11-11 13:10:00,105.15,105.16,105.08,105.1,15633.481706655088,105.15,105.16,105.08,105.1,15633.4817
2011-11-11 13:15:00,105.1,105.14,105.07,105.14,9119.5309955488,105.1,105.14,105.07,105.14,9119.531
2011-11-11 13:20:00,105.12,105.13,104.98,105.09,55802.84442514385,105.12,105.13,104.98,105.09,55802.8444
2011-11-11 13:25:00,105.09,105.09,104.96,105.01,16393.44262295082,105.09,105.09,104.96,105.01,16393.4426
2011-11-11 13:30:00,105.01,105.01,104.95,105.0,7708.175008142439,105.01,105.01,104.95,105.0,7708.175
2011-11-11 13:35:00,105.05,105.05,104.92,104.99,7816.740853327544,105.05,105.05,104.92,104.99,7816.7409
2011-11-11 13:40:00,104.99,105.01,104.92,104.97,4776.89718814461,104.99,105.01,104.92,104.97,4776.8972
2011-11-11 13:45:00,104.96,105.04,104.96,105.0,5536.858104440344,104.96,105.04,104.96,105.0,5536.8581
2011-11-11 13:50:00,105.0,105.01,104.86,104.88,5428.292259255239,105.0,105.01,104.86,104.88,5428.2923
2011-11-11 13:55:00,104.84,104.92,104.84,104.89,4234.067962219086,104.84,104.92,104.84,104.89,4234.068
2011-11-11 14:00:00,104.88,104.89,104.84,104.88,4994.02887851482,104.88,104.89,104.84,104.88,4994.0289
2011-11-11 14:05:00,104.87,105.01,104.87,105.0,6513.950711106286,104.87,105.01,104.87,105.0,6513.9507
2011-11-11 14:10:00,104.99,105.12,104.95,105.07,14764.95494517425,104.99,105.12,104.95,105.07,14764.9549
2011-11-11 14:15:00,105.01,105.01,104.91,104.97,6405.384865921182,105.01,105.01,104.91,104.97,6405.3849
2011-11-11 14:20:00,105.01,105.01,104.95,104.96,4342.633807404191,105.01,105.01,104.95,104.96,4342.6338
2011-11-11 14:25:00,104.96,105.05,104.88,105.05,3908.370426663772,104.96,105.05,104.88,105.05,3908.3704
2011-11-11 14:30:00,105.07,105.16,105.02,105.14,6622.516556291391,105.07,105.16,105.02,105.14,6622.5166
2011-11-11 14:35:00,105.13,105.21,104.96,104.99,27250.02714146129,105.13,105.21,104.96,104.99,27250.0271
2011-11-11 14:40:00,105.0,105.04,104.9,104.93,9228.096840733906,105.0,105.04,104.9,104.93,9228.0968
2011-11-11 14:45:00,104.95,104.99,104.83,104.85,5753.989794810553,104.95,104.99,104.83,104.85,5753.9898
2011-11-11 14:50:00,104.86,104.88,104.78,104.78,4668.3313429595055,104.86,104.88,104.78,104.78,4668.3313
2011-11-11 14:55:00,104.8,104.8,104.66,104.77,7491.043317772229,104.8,104.8,104.66,104.77,7491.0433
2011-11-11 15:00:00,104.76,104.81,104.65,104.77,12267.940505916838,104.76,104.81,104.65,104.77,12267.9405
2011-11-11 15:05:00,104.76,104.78,104.66,104.72,13679.296493323202,104.76,104.78,104.66,104.72,13679.2965
2011-11-11 15:10:00,104.69,104.76,104.64,104.73,8576.701769623276,104.69,104.76,104.64,104.73,8576.7018
2011-11-11 15:15:00,104.73,104.8,104.68,104.74,7816.740853327544,104.73,104.8,104.68,104.74,7816.7409
2011-11-11 15:20:00,104.72,104.78,104.63,104.65,12485.072196287048,104.72,104.78,104.63,104.65,12485.0722
2011-11-11 15:25:00,104.62,104.77,104.62,104.76,14004.994028878516,104.62,104.77,104.62,104.76,14004.994
2011-11-11 15:30:00,104.75,104.76,104.62,104.65,24753.012702203887,104.75,104.76,104.62,104.65,24753.0127
2011-11-11 15:35:00,104.62,104.62,104.45,104.46,16610.57431332103,104.62,104.62,104.45,104.46,16610.5743
2011-11-11 15:40:00,104.47,104.53,104.34,104.46,27250.02714146129,104.47,104.53,104.34,104.46,27250.0271
2011-11-11 15:45:00,104.45,104.46,104.31,104.33,47660.406036261,104.45,104.46,104.31,104.33,47660.406
2011-11-11 15:50:00,104.33,104.48,104.28,104.48,121593.74660731734,104.33,104.48,104.28,104.48,121593.7466
2011-11-11 15:55:00,104.48,104.56,104.41,104.43,72847.6821192053,104.48,104.56,104.41,104.43,72847.6821
2011-11-14 09:30:00,103.79,104.47,103.38,103.61,39300.83595700793,103.79,104.47,103.38,103.61,39300.836
2011-11-14 09:35:00,103.66,103.92,103.51,103.74,8793.833459993486,103.66,103.92,103.51,103.74,8793.8335
2011-11-14 09:40:00,103.74,104.06,103.18,103.23,26707.197915535773,103.74,104.06,103.18,103.23,26707.1979
2011-11-14 09:45:00,103.34,103.69,103.34,103.67,9988.05775702964,103.34,103.69,103.34,103.67,9988.0578
2011-11-14 09:50:00,103.68,103.69,103.45,103.45,4016.936271848877,103.68,103.69,103.45,103.45,4016.9363
2011-11-14 09:55:00,103.52,104.01,103.52,103.96,9988.05775702964,103.52,104.01,103.52,103.96,9988.0578
2011-11-14 10:00:00,103.89,104.18,103.83,104.06,18999.022907393333,103.89,104.18,103.83,104.06,18999.0229
2011-11-14 10:05:00,104.01,104.09,103.92,104.09,16502.008468135926,104.01,104.09,103.92,104.09,16502.0085
2011-11-14 10:10:00,104.09,104.33,104.06,104.06,24535.88101183368,104.09,104.33,104.06,104.06,24535.881
2011-11-14 10:15:00,104.02,104.17,103.96,104.13,4885.463033329715,104.02,104.17,103.96,104.13,4885.463
2011-11-14 10:20:00,104.08,104.13,104.04,104.12,11073.716208880687,104.08,104.13,104.04,104.12,11073.7162
2011-11-14 10:25:00,104.08,104.22,104.08,104.1,7599.609162957334,104.08,104.22,104.08,104.1,7599.6092
2011-11-14 10:30:00,104.15,104.22,104.08,104.2,10313.755292584952,104.15,104.22,104.08,104.2,10313.7553
2011-11-14 10:35:00,104.2,104.31,103.98,104.31,23233.09086961242,104.2,104.31,103.98,104.31,23233.0909
2011-11-14 10:40:00,104.3,104.37,104.21,104.32,7708.175008142439,104.3,104.37,104.21,104.32,7708.175
2011-11-14 10:45:00,104.34,104.51,104.31,104.51,22581.69579850179,104.34,104.51,104.31,104.51,22581.6958
2011-11-14 10:50:00,104.47,104.59,104.4,104.58,24318.749321463467,104.47,104.59,104.4,104.58,24318.7493
2011-11-14 10:55:00,104.57,104.9,104.54,104.68,25078.7102377592,104.57,104.9,104.54,104.68,25078.7102
2011-11-14 11:00:00,104.72,104.92,104.62,104.92,19541.85213331886,104.72,104.92,104.62,104.92,19541.8521
2011-11-14 11:05:00,104.94,104.97,104.88,104.96,28444.25143849745,104.94,104.97,104.88,104.96,28444.2514
2011-11-14 11:10:00,104.95,105.04,104.66,104.66,19324.72044294865,104.95,105.04,104.66,104.66,19324.7204
2011-11-14 11:15:00,104.66,104.87,104.66,104.87,9010.965150363696,104.66,104.87,104.66,104.87,9010.9652
2011-11-14 11:20:00,104.88,105.01,104.78,104.97,8359.570079253068,104.88,105.01,104.78,104.97,8359.5701
2011-11-14 11:25:00,104.97,105.01,104.92,105.0,8033.872543697753,104.97,105.01,104.92,105.0,8033.8725
2011-11-14 11:30:00,104.99,105.14,104.92,104.92,25295.84192812941,104.99,105.14,104.92,104.92,25295.8419
2011-11-14 11:35:00,104.94,105.01,104.83,104.96,11725.111279991315,104.94,105.01,104.83,104.96,11725.1113
2011-11-14 11:40:00,104.96,104.96,104.71,104.73,4559.7654977744005,104.96,104.96,104.71,104.73,4559.7655
2011-11-14 11:45:00,104.78,104.83,104.73,104.74,4994.02887851482,104.78,104.83,104.73,104.74,4994.0289
2011-11-14 11:50:00,104.79,104.85,104.43,104.5,5862.555639995658,104.79,104.85,104.43,104.5,5862.5556
2011-11-14 11:55:00,104.53,104.59,104.35,104.59,8793.833459993486,104.53,104.59,104.35,104.59,8793.8335
2011-11-14 12:00:00,104.6,104.67,104.52,104.55,8685.267614808381,104.6,104.67,104.52,104.55,8685.2676
2011-11-14 12:05:00,104.55,104.71,104.55,104.68,7708.175008142439,104.55,104.71,104.55,104.68,7708.175
2011-11-14 12:10:00,104.67,104.73,104.6,104.6,5102.5947236999245,104.67,104.73,104.6,104.6,5102.5947
2011-11-14 12:15:00,104.55,104.59,104.35,104.35,7925.306698512648,104.55,104.59,104.35,104.35,7925.3067
2011-11-14 12:20:00,104.39,104.48,104.18,104.19,9988.05775702964,104.39,104.48,104.18,104.19,9988.0578
2011-11-14 12:25:00,104.24,104.24,104.14,104.15,9662.360221474324,104.24,104.24,104.14,104.15,9662.3602
2011-11-14 12:30:00,104.15,104.18,103.88,103.96,10965.150363695582,104.15,104.18,103.88,103.96,10965.1504
2011-11-14 12:35:00,103.97,104.23,103.88,104.15,12050.80881554663,103.97,104.23,103.88,104.15,12050.8088
2011-11-14 12:40:00,104.15,104.23,104.15,104.23,3039.8436651829334,104.15,104.23,104.15,104.23,3039.8437
2011-11-14 12:45:00,104.22,104.32,104.2,104.29,13462.164802952992,104.22,104.32,104.2,104.29,13462.1648
2011-11-14 12:50:00,104.28,104.28,104.09,104.09,4451.199652589296,104.28,104.28,104.09,104.09,4451.1997
2011-11-14 12:55:00,104.12,104.19,104.04,104.17,8685.267614808381,104.12,104.19,104.04,104.17,8685.2676
2011-11-14 13:00:00,104.14,104.21,104.08,104.18,4342.633807404191,104.14,104.21,104.08,104.18,4342.6338
2011-11-14 13:05:00,104.17,104.22,104.1,104.22,4125.502117033981,104.17,104.22,104.1,104.22,4125.5021
2011-11-14 13:10:00,104.21,104.27,104.13,104.26,3799.804581478667,104.21,104.27,104.13,104.26,3799.8046
2011-11-14 13:15:00,104.22,104.25,104.09,104.15,14113.55987406362,104.22,104.25,104.09,104.15,14113.5599
2011-11-14 13:20:00,104.18,104.19,104.12,104.18,5211.160568885029,104.18,104.19,104.12,104.18,5211.1606
2011-11-14 13:25:00,104.15,104.28,104.1,104.28,3148.4095103680384,104.15,104.28,104.1,104.28,3148.4095
2011-11-14 13:30:00,104.24,104.26,104.13,104.14,8251.004234067963,104.24,104.26,104.13,104.14,8251.0042
2011-11-14 13:35:00,104.13,104.38,104.08,104.31,36260.992291824994,104.13,104.38,104.08,104.31,36260.9923
2011-11-14 13:40:00,104.31,104.33,104.25,104.31,10639.452828140267,104.31,104.33,104.25,104.31,10639.4528
2011-11-14 13:45:00,104.31,104.31,104.23,104.27,7165.345782216915,104.31,104.31,104.23,104.27,7165.3458
2011-11-14 13:50:00,104.24,104.31,104.21,104.26,4776.89718814461,104.24,104.31,104.21,104.26,4776.8972
2011-11-14 13:55:00,104.28,104.31,104.19,104.26,9553.79437628922,104.28,104.31,104.19,104.26,9553.7944
2011-11-14 14:00:00,104.26,104.28,104.21,104.27,5645.423949625448,104.26,104.28,104.21,104.27,5645.4239
2011-11-14 14:05:00,104.27,104.28,104.23,104.27,7165.345782216915,104.27,104.28,104.23,104.27,7165.3458
2011-11-14 14:10:00,104.3,104.36,104.26,104.3,7599.609162957334,104.3,104.36,104.26,104.3,7599.6092
2011-11-14 14:15:00,104.31,104.35,104.19,104.21,5536.858104440344,104.31,104.35,104.19,104.21,5536.8581
2011-11-14 14:20:00,104.23,104.26,104.17,104.19,3256.975355553143,104.23,104.26,104.17,104.19,3256.9754
2011-11-14 14:25:00,104.2,104.2,104.04,104.08,13787.862338508306,104.2,104.2,104.04,104.08,13787.8623
2011-11-14 14:30:00,104.14,104.2,104.1,104.12,23015.95917924221,104.14,104.2,104.1,104.12,23015.9592
2011-11-14 14:35:00,104.13,104.21,104.1,104.17,7816.740853327544,104.13,104.21,104.1,104.17,7816.7409
2011-11-14 14:40:00,104.17,104.31,104.14,104.31,15959.1792422104,104.17,104.31,104.14,104.31,15959.1792
2011-11-14 14:45:00,104.31,104.36,104.24,104.29,16719.140158506136,104.31,104.36,104.24,104.29,16719.1402
2011-11-14 14:50:00,104.23,104.43,104.21,104.28,15959.1792422104,104.23,104.43,104.21,104.28,15959.1792
2011-11-14 14:55:00,104.28,104.28,104.06,104.07,14330.69156443383,104.28,104.28,104.06,104.07,14330.6916
2011-11-14 15:00:00,104.07,104.17,104.04,104.11,44186.29899033765,104.07,104.17,104.04,104.11,44186.299
2011-11-14 15:05:00,104.12,104.34,104.1,104.3,18781.891217023127,104.12,104.34,104.1,104.3,18781.8912
2011-11-14 15:10:00,104.28,104.55,104.28,104.51,28987.08066442297,104.28,104.55,104.28,104.51,28987.0807
2011-11-14 15:15:00,104.51,104.56,104.41,104.46,23015.95917924221,104.51,104.56,104.41,104.46,23015.9592
2011-11-14 15:20:00,104.47,104.63,104.45,104.63,19650.417978503963,104.47,104.63,104.45,104.63,19650.418
2011-11-14 15:25:00,104.65,104.77,104.57,104.69,15090.652480729565,104.65,104.77,104.57,104.69,15090.6525
2011-11-14 15:30:00,104.68,104.89,104.67,104.81,29204.212354793184,104.68,104.89,104.67,104.81,29204.2124
2011-11-14 15:35:00,104.79,104.84,104.64,104.72,21387.47150146564,104.79,104.84,104.64,104.72,21387.4715
2011-11-14 15:40:00,104.75,104.95,104.71,104.9,28335.685593312344,104.75,104.95,104.71,104.9,28335.6856
2011-11-14 15:45:00,104.92,105.01,104.91,104.97,37455.21658886115,104.92,105.01,104.91,104.97,37455.2166
2011-11-14 15:50:00,104.98,105.05,104.91,105.05,40712.19194441429,104.98,105.05,104.91,105.05,40712.1919
2011-11-14 15:55:00,105.03,105.03,104.91,105.0,66442.29725328412,105.03,105.03,104.91,105.0,66442.2973
2011-11-15 09:30:00,104.3,104.93,103.81,104.19,31701.22679405059,104.3,104.93,103.81,104.19,31701.2268
2011-11-15 09:35:00,104.23,104.44,104.12,104.14,21821.73488220606,104.23,104.44,104.12,104.14,21821.7349
2011-11-15 09:40:00,104.24,104.33,103.92,104.07,14439.257409618936,104.24,104.33,103.92,104.07,14439.2574
2011-11-15 09:45:00,103.97,104.43,103.97,104.08,32461.187710346327,103.97,104.43,103.97,104.08,32461.1877
2011-11-15 09:50:00,104.09,104.33,104.09,104.19,13136.467267397677,104.09,104.33,104.09,104.19,13136.4673
2011-11-15 09:55:00,104.22,104.29,103.93,103.97,18999.022907393333,104.22,104.29,103.93,103.97,18999.0229
2011-11-15 10:00:00,104.01,104.22,103.97,103.97,23124.52502442732,104.01,104.22,103.97,103.97,23124.525
2011-11-15 10:05:00,103.98,104.16,103.98,104.04,16067.745087395506,103.98,104.16,103.98,104.04,16067.7451
2011-11-15 10:10:00,104.06,104.08,103.8,103.86,9662.360221474324,104.06,104.08,103.8,103.86,9662.3602
2011-11-15 10:15:00,103.89,104.15,103.85,104.01,16393.44262295082,103.89,104.15,103.85,104.01,16393.4426
2011-11-15 10:20:00,103.97,104.08,103.9,103.96,7165.345782216915,103.97,104.08,103.9,103.96,7165.3458
2011-11-15 10:25:00,104.01,104.08,103.96,103.99,9770.92606665943,104.01,104.08,103.96,103.99,9770.9261
2011-11-15 10:30:00,104.01,104.08,103.98,103.99,15416.350016284878,104.01,104.08,103.98,103.99,15416.35
2011-11-15 10:35:00,104.04,104.1,103.97,103.99,8468.135924438173,104.04,104.1,103.97,103.99,8468.1359
2011-11-15 10:40:00,104.02,104.08,103.97,104.02,9879.491911844534,104.02,104.08,103.97,104.02,9879.4919
2011-11-15 10:45:00,104.08,104.18,103.96,104.02,13570.730648138097,104.08,104.18,103.96,104.02,13570.7306
2011-11-15 10:50:00,103.99,104.13,103.99,104.05,8793.833459993486,103.99,104.13,103.99,104.05,8793.8335
2011-11-15 10:55:00,104.08,104.16,103.8,103.81,7382.477472587125,104.08,104.16,103.8,103.81,7382.4775
2011-11-15 11:00:00,103.79,104.1,103.78,104.08,3908.370426663772,103.79,104.1,103.78,104.08,3908.3704
2011-11-15 11:05:00,104.08,104.13,103.89,103.95,7925.306698512648,104.08,104.13,103.89,103.95,7925.3067
2011-11-15 11:10:00,104.02,104.13,103.92,104.08,16827.70600369124,104.02,104.13,103.92,104.08,16827.706
2011-11-15 11:15:00,104.08,104.1,103.83,103.86,11399.413744436,104.08,104.1,103.83,103.86,11399.4137
2011-11-15 11:20:00,103.88,103.89,103.78,103.84,5428.292259255239,103.88,103.89,103.78,103.84,5428.2923
2011-11-15 11:25:00,103.84,103.87,103.78,103.83,5536.858104440344,103.84,103.87,103.78,103.83,5536.8581
2011-11-15 11:30:00,103.84,103.88,103.75,103.83,12485.072196287048,103.84,103.88,103.75,103.83,12485.0722
2011-11-15 11:35:00,103.84,103.9,103.73,103.79,11399.413744436,103.84,103.9,103.73,103.79,11399.4137
2011-11-15 11:40:00,103.85,103.91,103.74,103.76,7491.043317772229,103.85,103.91,103.74,103.76,7491.0433
2011-11-15 11:45:00,103.8,103.8,103.63,103.71,7382.477472587125,103.8,103.8,103.63,103.71,7382.4775
2011-11-15 11:50:00,103.72,103.75,103.59,103.6,4125.502117033981,103.72,103.75,103.59,103.6,4125.5021
2011-11-15 11:55:00,103.62,103.76,103.47,103.73,9553.79437628922,103.62,103.76,103.47,103.73,9553.7944
2011-11-15 12:00:00,103.66,103.86,103.62,103.86,10748.018673325372,103.66,103.86,103.62,103.86,10748.0187
2011-11-15 12:05:00,103.85,104.04,103.73,103.73,13245.033112582782,103.85,104.04,103.73,103.73,13245.0331
2011-11-15 12:10:00,103.73,103.9,103.63,103.9,7273.91162740202,103.73,103.9,103.63,103.9,7273.9116
2011-11-15 12:15:00,103.9,103.99,103.81,103.84,7816.740853327544,103.9,103.99,103.81,103.84,7816.7409
2011-11-15 12:20:00,103.8,103.87,103.74,103.84,6405.384865921182,103.8,103.87,103.74,103.84,6405.3849
2011-11-15 12:25:00,103.85,104.1,103.85,104.06,18130.496145912497,103.85,104.1,103.85,104.06,18130.4961
2011-11-15 12:30:00,104.07,104.19,103.96,104.12,18239.0619910976,104.07,104.19,103.96,104.12,18239.062
2011-11-15 12:35:00,104.19,104.28,104.01,104.01,23450.22255998263,104.19,104.28,104.01,104.01,23450.2226
2011-11-15 12:40:00,104.03,104.14,103.94,104.05,10856.584518510475,104.03,104.14,103.94,104.05,10856.5845
2011-11-15 12:45:00,104.01,104.02,103.91,103.91,2497.01443925741,104.01,104.02,103.91,103.91,2497.0144
2011-11-15 12:50:00,103.96,103.96,103.81,103.83,7491.043317772229,103.96,103.96,103.81,103.83,7491.0433
2011-11-15 12:55:00,103.84,104.08,103.82,104.07,3908.370426663772,103.84,104.08,103.82,104.07,3908.3704
2011-11-15 13:00:00,104.04,104.19,104.04,104.15,42014.98208663554,104.04,104.19,104.04,104.15,42014.9821
2011-11-15 13:05:00,104.12,104.19,104.0,104.17,13570.730648138097,104.12,104.19,104.0,104.17,13570.7306
2011-11-15 13:10:00,104.16,104.18,103.98,103.98,9445.228531104114,104.16,104.18,103.98,103.98,9445.2285
2011-11-15 13:15:00,104.03,104.08,103.93,103.96,5971.121485180763,104.03,104.08,103.93,103.96,5971.1215
2011-11-15 13:20:00,103.94,104.09,103.92,103.99,3691.2387362935615,103.94,104.09,103.92,103.99,3691.2387
2011-11-15 13:25:00,104.05,104.17,104.03,104.06,6513.950711106286,104.05,104.17,104.03,104.06,6513.9507
2011-11-15 13:30:00,104.08,104.13,104.02,104.02,5536.858104440344,104.08,104.13,104.02,104.02,5536.8581
2011-11-15 13:35:00,104.03,104.28,104.03,104.2,14656.389099989145,104.03,104.28,104.03,104.2,14656.3891
2011-11-15 13:40:00,104.15,104.22,104.13,104.22,4885.463033329715,104.15,104.22,104.13,104.22,4885.463
2011-11-15 13:45:00,104.2,104.29,104.08,104.16,9445.228531104114,104.2,104.29,104.08,104.16,9445.2285
2011-11-15 13:50:00,104.19,104.21,104.01,104.01,9879.491911844534,104.19,104.21,104.01,104.01,9879.4919
2011-11-15 13:55:00,104.04,104.13,104.01,104.1,13353.598957767888,104.04,104.13,104.01,104.1,13353.599
2011-11-15 14:00:00,104.09,104.17,104.01,104.07,12267.940505916838,104.09,104.17,104.01,104.07,12267.9405
2011-11-15 14:05:00,104.04,104.13,104.03,104.08,15742.04755184019,104.04,104.13,104.03,104.08,15742.0476
2011-11-15 14:10:00,104.1,104.21,104.09,104.14,24427.31516664857,104.1,104.21,104.09,104.14,24427.3152
2011-11-15 14:15:00,104.15,104.18,103.98,103.99,13570.730648138097,104.15,104.18,103.98,103.99,13570.7306
2011-11-15 14:20:00,104.03,104.09,104.02,104.04,9770.92606665943,104.03,104.09,104.02,104.04,9770.9261
2011-11-15 14:25:00,104.04,104.11,103.99,104.08,9445.228531104114,104.04,104.11,103.99,104.08,9445.2285
2011-11-15 14:30:00,104.06,104.16,104.06,104.09,12810.769731842363,104.06,104.16,104.06,104.09,12810.7697
2011-11-15 14:35:00,104.09,104.09,103.89,103.97,9553.79437628922,104.09,104.09,103.89,103.97,9553.7944
2011-11-15 14:40:00,103.97,104.08,103.95,104.03,6405.384865921182,103.97,104.08,103.95,104.03,6405.3849
2011-11-15 14:45:00,104.04,104.15,104.04,104.07,9770.92606665943,104.04,104.15,104.04,104.07,9770.9261
2011-11-15 14:50:00,104.06,104.18,104.01,104.15,21821.73488220606,104.06,104.18,104.01,104.15,21821.7349
2011-11-15 14:55:00,104.13,104.18,103.99,104.01,13136.467267397677,104.13,104.18,103.99,104.01,13136.4673
2011-11-15 15:00:00,104.01,104.15,103.96,104.14,18890.45706220823,104.01,104.15,103.96,104.14,18890.4571
2011-11-15 15:05:00,104.15,104.15,103.96,104.01,19867.549668874173,104.15,104.15,103.96,104.01,19867.5497
2011-11-15 15:10:00,104.05,104.13,104.04,104.08,13462.164802952992,104.05,104.13,104.04,104.08,13462.1648
2011-11-15 15:15:00,104.08,104.1,103.96,103.97,15199.218325914668,104.08,104.1,103.96,103.97,15199.2183
2011-11-15 15:20:00,103.97,104.12,103.97,104.07,18564.75952665292,103.97,104.12,103.97,104.07,18564.7595
2011-11-15 15:25:00,104.08,104.18,104.04,104.08,23015.95917924221,104.08,104.18,104.04,104.08,23015.9592
2011-11-15 15:30:00,104.08,104.13,104.01,104.12,54391.48843773749,104.08,104.13,104.01,104.12,54391.4884
2011-11-15 15:35:00,104.11,104.24,104.09,104.13,38215.17750515688,104.11,104.24,104.09,104.13,38215.1775
2011-11-15 15:40:00,104.13,104.31,104.1,104.31,39300.83595700793,104.13,104.31,104.1,104.31,39300.836
2011-11-15 15:45:00,104.29,104.51,104.25,104.51,32461.187710346327,104.29,104.51,104.25,104.51,32461.1877
2011-11-15 15:50:00,104.5,104.51,104.25,104.25,46140.484203669526,104.5,104.51,104.25,104.25,46140.4842
2011-11-15 15:55:00,104.27,104.29,104.06,104.14,45814.78666811421,104.27,104.29,104.06,104.14,45814.7867
2011-11-16 09:30:00,103.37,103.37,102.24,102.45,28987.08066442297,103.37,103.37,102.24,102.45,28987.0807
2011-11-16 09:35:00,102.45,102.91,102.44,102.68,24318.749321463467,102.45,102.91,102.44,102.68,24318.7493
2011-11-16 09:40:00,102.59,103.03,102.56,102.56,23015.95917924221,102.59,103.03,102.56,102.56,23015.9592
2011-11-16 09:45:00,102.56,102.77,102.41,102.69,18130.496145912497,102.56,102.77,102.41,102.69,18130.4961
2011-11-16 09:50:00,102.68,102.91,102.63,102.8,20410.37889479969,102.68,102.91,102.63,102.8,20410.3789
2011-11-16 09:55:00,102.85,102.9,102.69,102.69,7599.609162957334,102.85,102.9,102.69,102.69,7599.6092
2011-11-16 10:00:00,102.73,103.04,102.57,102.6,11942.242970361523,102.73,103.04,102.57,102.6,11942.243
2011-11-16 10:05:00,102.58,102.58,102.27,102.32,15416.350016284878,102.58,102.58,102.27,102.32,15416.35
2011-11-16 10:10:00,102.35,102.48,102.33,102.35,9119.5309955488,102.35,102.48,102.33,102.35,9119.531
2011-11-16 10:15:00,102.46,102.67,102.46,102.65,9662.360221474324,102.46,102.67,102.46,102.65,9662.3602
2011-11-16 10:20:00,102.68,102.72,102.32,102.39,16067.745087395506,102.68,102.72,102.32,102.39,16067.7451
2011-11-16 10:25:00,102.45,102.53,102.23,102.25,19867.549668874173,102.45,102.53,102.23,102.25,19867.5497
2011-11-16 10:30:00,102.25,102.27,102.13,102.13,19976.11551405928,102.25,102.27,102.13,102.13,19976.1155
2011-11-16 10:35:00,102.14,102.31,102.1,102.15,19216.154597763543,102.14,102.31,102.1,102.15,19216.1546
2011-11-16 10:40:00,102.17,102.75,102.17,102.69,14330.69156443383,102.17,102.75,102.17,102.69,14330.6916
2011-11-16 10:45:00,102.8,102.92,102.79,102.87,6405.384865921182,102.8,102.92,102.79,102.87,6405.3849
2011-11-16 10:50:00,102.9,103.19,102.9,102.96,12919.335577027468,102.9,103.19,102.9,102.96,12919.3356
2011-11-16 10:55:00,103.0,103.17,102.79,103.17,26815.76376072088,103.0,103.17,102.79,103.17,26815.7638
2011-11-16 11:00:00,103.17,103.26,103.14,103.26,16827.70600369124,103.17,103.26,103.14,103.26,16827.706
2011-11-16 11:05:00,103.26,103.44,103.23,103.44,6296.819020736077,103.26,103.44,103.23,103.44,6296.819
2011-11-16 11:10:00,103.45,103.62,103.38,103.51,11182.282054065792,103.45,103.62,103.38,103.51,11182.2821
2011-11-16 11:15:00,103.51,103.61,103.35,103.55,25947.23699924004,103.51,103.61,103.35,103.55,25947.237
2011-11-16 11:20:00,103.55,103.55,103.36,103.48,13896.42818369341,103.55,103.55,103.36,103.48,13896.4282
2011-11-16 11:25:00,103.48,103.48,103.22,103.25,5862.555639995658,103.48,103.48,103.22,103.25,5862.5556
2011-11-16 11:30:00,103.26,103.36,103.19,103.19,9119.5309955488,103.26,103.36,103.19,103.19,9119.531
2011-11-16 11:35:00,103.2,103.2,103.04,103.14,10530.886982955162,103.2,103.2,103.04,103.14,10530.887
2011-11-16 11:40:00,103.14,103.19,103.06,103.09,5428.292259255239,103.14,103.19,103.06,103.09,5428.2923
2011-11-16 11:45:00,103.12,103.22,103.01,103.1,9879.491911844534,103.12,103.22,103.01,103.1,9879.4919
2011-11-16 11:50:00,103.11,103.24,103.08,103.16,6731.082401476496,103.11,103.24,103.08,103.16,6731.0824
2011-11-16 11:55:00,103.14,103.15,102.96,102.96,6513.950711106286,103.14,103.15,102.96,102.96,6513.9507
2011-11-16 12:00:00,102.96,103.16,102.96,103.14,7925.306698512648,102.96,103.16,102.96,103.14,7925.3067
2011-11-16 12:05:00,103.12,103.15,103.04,103.04,4451.199652589296,103.12,103.15,103.04,103.04,4451.1997
2011-11-16 12:10:00,102.98,103.0,102.86,102.88,12050.80881554663,102.98,103.0,102.86,102.88,12050.8088
2011-11-16 12:15:00,102.9,102.94,102.84,102.88,15307.784171099773,102.9,102.94,102.84,102.88,15307.7842
2011-11-16 12:20:00,102.9,102.98,102.66,102.67,58082.72717403105,102.9,102.98,102.66,102.67,58082.7272
2011-11-16 12:25:00,102.68,102.96,102.6,102.92,47660.406036261,102.68,102.96,102.6,102.92,47660.406
2011-11-16 12:30:00,102.92,102.93,102.83,102.89,9770.92606665943,102.92,102.93,102.83,102.89,9770.9261
2011-11-16 12:35:00,102.9,102.95,102.87,102.87,18130.496145912497,102.9,102.95,102.87,102.87,18130.4961
2011-11-16 12:40:00,102.87,102.89,102.74,102.76,9445.228531104114,102.87,102.89,102.74,102.76,9445.2285
2011-11-16 12:45:00,102.79,102.88,102.68,102.69,6622.516556291391,102.79,102.88,102.68,102.69,6622.5166
2011-11-16 12:50:00,102.72,102.8,102.55,102.62,13245.033112582782,102.72,102.8,102.55,102.62,13245.0331
2011-11-16 12:55:00,102.67,102.75,102.65,102.74,7273.91162740202,102.67,102.75,102.65,102.74,7273.9116
2011-11-16 13:00:00,102.72,102.91,102.72,102.85,8793.833459993486,102.72,102.91,102.72,102.85,8793.8335
2011-11-16 13:05:00,102.87,102.87,102.66,102.69,33112.58278145696,102.87,102.87,102.66,102.69,33112.5828
2011-11-16 13:10:00,102.67,102.7,102.56,102.64,10748.018673325372,102.67,102.7,102.56,102.64,10748.0187
2011-11-16 13:15:00,102.64,102.74,102.64,102.74,19650.417978503963,102.64,102.74,102.64,102.74,19650.418
2011-11-16 13:20:00,102.72,102.91,102.7,102.83,7925.306698512648,102.72,102.91,102.7,102.83,7925.3067
2011-11-16 13:25:00,102.88,103.14,102.88,103.12,6079.687330365867,102.88,103.14,102.88,103.12,6079.6873
2011-11-16 13:30:00,103.13,103.14,103.0,103.06,13679.296493323202,103.13,103.14,103.0,103.06,13679.2965
2011-11-16 13:35:00,103.06,103.17,103.03,103.14,9770.92606665943,103.06,103.17,103.03,103.14,9770.9261
2011-11-16 13:40:00,103.14,103.19,102.98,103.08,17370.535229616762,103.14,103.19,102.98,103.08,17370.5352
2011-11-16 13:45:00,103.02,103.1,102.96,103.03,8576.701769623276,103.02,103.1,102.96,103.03,8576.7018
2011-11-16 13:50:00,103.06,103.16,102.95,103.03,19216.154597763543,103.06,103.16,102.95,103.03,19216.1546
2011-11-16 13:55:00,103.03,103.18,103.03,103.17,37238.08489849094,103.03,103.18,103.03,103.17,37238.0849
2011-11-16 14:00:00,103.17,103.18,103.07,103.08,24210.18347627836,103.17,103.18,103.07,103.08,24210.1835
2011-11-16 14:05:00,103.08,103.18,102.96,103.03,11616.54543480621,103.08,103.18,102.96,103.03,11616.5454
2011-11-16 14:10:00,103.09,103.16,103.02,103.08,7056.77993703181,103.09,103.16,103.02,103.08,7056.7799
2011-11-16 14:15:00,103.14,103.2,103.08,103.14,15416.350016284878,103.14,103.2,103.08,103.14,15416.35
2011-11-16 14:20:00,103.14,103.22,103.09,103.11,15633.481706655088,103.14,103.22,103.09,103.11,15633.4817
2011-11-16 14:25:00,103.11,103.13,102.99,102.99,8902.399305178591,103.11,103.13,102.99,102.99,8902.3993
2011-11-16 14:30:00,102.97,103.0,102.88,102.94,12050.80881554663,102.97,103.0,102.88,102.94,12050.8088
2011-11-16 14:35:00,102.97,103.17,102.94,103.16,10205.189447399847,102.97,103.17,102.94,103.16,10205.1894
2011-11-16 14:40:00,103.18,103.19,103.1,103.14,7056.77993703181,103.18,103.19,103.1,103.14,7056.7799
2011-11-16 14:45:00,103.13,103.19,103.11,103.18,15633.481706655088,103.13,103.19,103.11,103.18,15633.4817
2011-11-16 14:50:00,103.15,103.17,102.95,102.98,9119.5309955488,103.15,103.17,102.95,102.98,9119.531
2011-11-16 14:55:00,103.03,103.03,102.9,102.98,5971.121485180763,103.03,103.03,102.9,102.98,5971.1215
2011-11-16 15:00:00,103.03,103.11,102.85,102.95,9445.228531104114,103.03,103.11,102.85,102.95,9445.2285
2011-11-16 15:05:00,102.95,103.06,102.92,102.94,6731.082401476496,102.95,103.06,102.92,102.94,6731.0824
2011-11-16 15:10:00,102.97,103.0,102.64,102.64,11399.413744436,102.97,103.0,102.64,102.64,11399.4137
2011-11-16 15:15:00,102.59,102.61,102.34,102.36,16393.44262295082,102.59,102.61,102.34,102.36,16393.4426
2011-11-16 15:20:00,102.36,102.44,102.1,102.13,62859.62436217566,102.36,102.44,102.1,102.13,62859.6244
2011-11-16 15:25:00,102.15,102.17,101.92,102.01,79144.50113994138,102.15,102.17,101.92,102.01,79144.5011
2011-11-16 15:30:00,101.97,102.03,101.58,101.59,39192.27011182282,101.97,102.03,101.58,101.59,39192.2701
2011-11-16 15:35:00,101.6,102.05,101.51,102.05,55151.449354033226,101.6,102.05,101.51,102.05,55151.4494
2011-11-16 15:40:00,102.05,102.11,101.9,102.09,56128.54196069916,102.05,102.11,101.9,102.09,56128.542
2011-11-16 15:45:00,102.1,102.23,101.93,101.93,33655.41200738248,102.1,102.23,101.93,101.93,33655.412
2011-11-16 15:50:00,101.86,101.96,101.62,101.82,50265.98632070351,101.86,101.96,101.62,101.82,50265.9863
2011-11-16 15:55:00,101.75,101.84,101.51,101.65,69699.27260883726,101.75,101.84,101.51,101.65,69699.2726
2011-11-17 09:30:00,101.18,101.64,101.16,101.32,23775.920095537946,101.18,101.64,101.16,101.32,23775.9201
2011-11-17 09:35:00,101.32,101.42,101.02,101.02,11290.847899250895,101.32,101.42,101.02,101.02,11290.8479
2011-11-17 09:40:00,101.0,101.04,100.55,100.78,21387.47150146564,101.0,101.04,100.55,100.78,21387.4715
2011-11-17 09:45:00,100.81,100.82,100.11,100.24,20084.681359244383,100.81,100.82,100.11,100.24,20084.6814
2011-11-17 09:50:00,100.23,100.49,100.11,100.11,15524.915861469985,100.23,100.49,100.11,100.11,15524.9159
2011-11-17 09:55:00,100.08,100.38,99.91,100.33,26598.632070350668,100.08,100.38,99.91,100.33,26598.6321
2011-11-17 10:00:00,100.19,100.69,99.89,100.69,39626.53349256324,100.19,100.69,99.89,100.69,39626.5335
2011-11-17 10:05:00,100.73,101.17,100.63,101.14,18347.627836282707,100.73,101.17,100.63,101.14,18347.6278
2011-11-17 10:10:00,101.16,101.16,100.6,100.69,20953.20812072522,101.16,101.16,100.6,100.69,20953.2081
2011-11-17 10:15:00,100.69,101.14,100.68,100.99,19541.85213331886,100.69,101.14,100.68,100.99,19541.8521
2011-11-17 10:20:00,100.95,101.08,100.69,100.88,20410.37889479969,100.95,101.08,100.69,100.88,20410.3789
2011-11-17 10:25:00,100.92,102.13,100.92,102.05,73499.07719031593,100.92,102.13,100.92,102.05,73499.0772
2011-11-17 10:30:00,102.06,102.06,101.33,101.86,21387.47150146564,102.06,102.06,101.33,101.86,21387.4715
2011-11-17 10:35:00,101.87,102.06,101.76,101.87,15850.613397025296,101.87,102.06,101.76,101.87,15850.6134
2011-11-17 10:40:00,101.88,101.88,101.68,101.79,7273.91162740202,101.88,101.88,101.68,101.79,7273.9116
2011-11-17 10:45:00,101.78,101.84,101.64,101.67,14004.994028878516,101.78,101.84,101.64,101.67,14004.994
2011-11-17 10:50:00,101.7,101.74,101.55,101.74,8142.438388882858,101.7,101.74,101.55,101.74,8142.4384
2011-11-17 10:55:00,101.69,101.69,101.42,101.43,10530.886982955162,101.69,101.69,101.42,101.43,10530.887
2011-11-17 11:00:00,101.44,101.54,101.31,101.35,17044.837694061447,101.44,101.54,101.31,101.35,17044.8377
2011-11-17 11:05:00,101.33,101.36,101.08,101.31,25512.97361849962,101.33,101.36,101.08,101.31,25512.9736
2011-11-17 11:10:00,101.28,101.29,101.09,101.18,7491.043317772229,101.28,101.29,101.09,101.18,7491.0433
2011-11-17 11:15:00,101.18,101.58,101.16,101.49,13679.296493323202,101.18,101.58,101.16,101.49,13679.2965
2011-11-17 11:20:00,101.53,101.53,101.24,101.51,12159.374660731732,101.53,101.53,101.24,101.51,12159.3747
2011-11-17 11:25:00,101.5,101.99,101.49,101.95,19324.72044294865,101.5,101.99,101.49,101.95,19324.7204
2011-11-17 11:30:00,101.91,102.15,101.87,102.05,9119.5309955488,101.91,102.15,101.87,102.05,9119.531
2011-11-17 11:35:00,102.09,102.14,102.05,102.11,10096.623602214744,102.09,102.14,102.05,102.11,10096.6236
2011-11-17 11:40:00,102.09,102.25,102.04,102.19,7708.175008142439,102.09,102.25,102.04,102.19,7708.175
2011-11-17 11:45:00,102.12,102.21,102.01,102.05,6188.253175550972,102.12,102.21,102.01,102.05,6188.2532
2011-11-17 11:50:00,102.08,102.2,102.07,102.12,8793.833459993486,102.08,102.2,102.07,102.12,8793.8335
2011-11-17 11:55:00,102.14,102.2,102.08,102.2,7056.77993703181,102.14,102.2,102.08,102.2,7056.7799
2011-11-17 12:00:00,102.11,102.14,102.09,102.09,6405.384865921182,102.11,102.14,102.09,102.09,6405.3849
2011-11-17 12:05:00,102.08,102.14,101.88,101.92,20844.642275540114,102.08,102.14,101.88,101.92,20844.6423
2011-11-17 12:10:00,101.88,101.9,101.73,101.74,19433.28628813376,101.88,101.9,101.73,101.74,19433.2863
2011-11-17 12:15:00,101.74,101.84,101.74,101.82,10422.321137770055,101.74,101.84,101.74,101.82,10422.3211
2011-11-17 12:20:00,101.8,101.88,101.78,101.86,16176.31093258061,101.8,101.88,101.78,101.86,16176.3109
2011-11-17 12:25:00,101.83,101.86,101.61,101.77,32895.45109108675,101.83,101.86,101.61,101.77,32895.4511
2011-11-17 12:30:00,101.77,101.77,101.09,101.14,44186.29899033765,101.77,101.77,101.09,101.14,44186.299
2011-11-17 12:35:00,101.01,101.12,100.48,100.64,19867.549668874173,101.01,101.12,100.48,100.64,19867.5497
2011-11-17 12:40:00,100.63,100.73,100.16,100.62,26055.802844425143,100.63,100.73,100.16,100.62,26055.8028
2011-11-17 12:45:00,100.62,100.64,100.33,100.34,21278.90565628053,100.62,100.64,100.33,100.34,21278.9057
2011-11-17 12:50:00,100.29,100.44,100.1,100.1,29638.4757355336,100.29,100.44,100.1,100.1,29638.4757
2011-11-17 12:55:00,100.1,100.51,100.01,100.49,37346.65074367605,100.1,100.51,100.01,100.49,37346.6507
2011-11-17 13:00:00,100.54,100.69,100.43,100.52,39735.09933774835,100.54,100.69,100.43,100.52,39735.0993
2011-11-17 13:05:00,100.48,100.48,100.01,100.02,10205.189447399847,100.48,100.48,100.01,100.02,10205.1894
2011-11-17 13:10:00,100.0,100.31,99.99,100.26,9010.965150363696,100.0,100.31,99.99,100.26,9010.9652
2011-11-17 13:15:00,100.31,100.85,100.23,100.75,30289.87080664423,100.31,100.85,100.23,100.75,30289.8708
2011-11-17 13:20:00,100.8,100.85,100.73,100.81,19758.98382368907,100.8,100.85,100.73,100.81,19758.9838
2011-11-17 13:25:00,100.82,100.93,100.68,100.79,27575.724677016613,100.82,100.93,100.68,100.79,27575.7247
2011-11-17 13:30:00,100.76,100.79,100.48,100.5,14330.69156443383,100.76,100.79,100.48,100.5,14330.6916
2011-11-17 13:35:00,100.55,100.69,100.52,100.53,9010.965150363696,100.55,100.69,100.52,100.53,9010.9652
2011-11-17 13:40:00,100.55,100.66,100.33,100.45,16610.57431332103,100.55,100.66,100.33,100.45,16610.5743
2011-11-17 13:45:00,100.48,100.57,100.46,100.53,5536.858104440344,100.48,100.57,100.46,100.53,5536.8581
2011-11-17 13:50:00,100.46,100.65,100.38,100.57,36152.42644663989,100.46,100.65,100.38,100.57,36152.4264
2011-11-17 13:55:00,100.59,100.92,100.57,100.85,8902.399305178591,100.59,100.92,100.57,100.85,8902.3993
2011-11-17 14:00:00,100.83,100.93,100.77,100.81,26490.066225165563,100.83,100.93,100.77,100.81,26490.0662
2011-11-17 14:05:00,100.81,101.09,100.81,101.08,20953.20812072522,100.81,101.09,100.81,101.08,20953.2081
2011-11-17 14:10:00,101.03,101.19,100.92,101.09,22798.827488872,101.03,101.19,100.92,101.09,22798.8275
2011-11-17 14:15:00,101.1,101.18,100.99,101.09,16067.745087395506,101.1,101.18,100.99,101.09,16067.7451
2011-11-17 14:20:00,101.05,101.21,101.01,101.04,13027.901422212572,101.05,101.21,101.01,101.04,13027.9014
2011-11-17 14:25:00,101.0,101.12,100.87,101.05,9770.92606665943,101.0,101.12,100.87,101.05,9770.9261
2011-11-17 14:30:00,101.07,101.19,100.97,100.99,9228.096840733906,101.07,101.19,100.97,100.99,9228.0968
2011-11-17 14:35:00,100.93,100.97,100.56,100.65,20518.944739984803,100.93,100.97,100.56,100.65,20518.9447
2011-11-17 14:40:00,100.68,100.8,100.61,100.8,11616.54543480621,100.68,100.8,100.61,100.8,11616.5454
2011-11-17 14:45:00,100.79,101.06,100.79,100.94,18781.891217023127,100.79,101.06,100.79,100.94,18781.8912
2011-11-17 14:50:00,100.96,101.0,100.85,100.89,42666.377157746174,100.96,101.0,100.85,100.89,42666.3772
2011-11-17 14:55:00,100.92,100.95,100.76,100.95,12810.769731842363,100.92,100.95,100.76,100.95,12810.7697
2011-11-17 15:00:00,100.93,101.04,100.84,100.92,13787.862338508306,100.93,101.04,100.84,100.92,13787.8623
2011-11-17 15:05:00,100.89,100.91,100.77,100.89,9336.662685919013,100.89,100.91,100.77,100.89,9336.6627
2011-11-17 15:10:00,100.89,100.98,100.76,100.78,27141.4612962762,100.89,100.98,100.76,100.78,27141.4613
2011-11-17 15:15:00,100.74,100.87,100.67,100.84,16284.876777765716,100.74,100.87,100.67,100.84,16284.8768
2011-11-17 15:20:00,100.85,101.14,100.77,101.01,14113.55987406362,100.85,101.14,100.77,101.01,14113.5599
2011-11-17 15:25:00,101.01,101.05,100.77,100.77,19976.11551405928,101.01,101.05,100.77,100.77,19976.1155
2011-11-17 15:30:00,100.81,101.03,100.78,100.81,65248.07295624797,100.81,101.03,100.78,100.81,65248.073
2011-11-17 15:35:00,100.8,100.93,100.73,100.83,16393.44262295082,100.8,100.93,100.73,100.83,16393.4426
2011-11-17 15:40:00,100.79,101.0,100.75,100.84,33221.14862664206,100.79,101.0,100.75,100.84,33221.1486
2011-11-17 15:45:00,100.81,101.1,100.81,100.96,26055.802844425143,100.81,101.1,100.81,100.96,26055.8028
2011-11-17 15:50:00,100.91,100.93,100.81,100.83,53305.82998588644,100.91,100.93,100.81,100.83,53305.83
2011-11-17 15:55:00,100.86,101.11,100.72,100.99,81967.21311475411,100.86,101.11,100.72,100.99,81967.2131
2011-11-18 09:30:00,100.74,100.74,98.93,99.61,272717.40310498315,100.74,100.74,98.93,99.61,272717.4031
2011-11-18 09:35:00,99.61,99.77,99.48,99.71,65248.07295624797,99.61,99.77,99.48,99.71,65248.073
2011-11-18 09:40:00,99.73,100.25,99.73,99.87,39192.27011182282,99.73,100.25,99.73,99.87,39192.2701
2011-11-18 09:45:00,99.86,100.02,99.74,99.87,15850.613397025296,99.86,100.02,99.74,99.87,15850.6134
2011-11-18 09:50:00,99.76,99.99,99.7,99.75,60145.47823254804,99.76,99.99,99.7,99.75,60145.4782
2011-11-18 09:55:00,99.75,99.94,99.69,99.69,58516.99055477147,99.75,99.94,99.69,99.69,58516.9906
2011-11-18 10:00:00,99.74,100.13,99.74,100.13,25730.10530886983,99.74,100.13,99.74,100.13,25730.1053
2011-11-18 10:05:00,100.15,100.4,99.92,99.98,62533.92682662035,100.15,100.4,99.92,99.98,62533.9268
2011-11-18 10:10:00,99.95,100.04,99.76,100.04,21930.300727391164,99.95,100.04,99.76,100.04,21930.3007
2011-11-18 10:15:00,100.03,100.14,99.69,99.78,42449.24546737597,100.03,100.14,99.69,99.78,42449.2455
2011-11-18 10:20:00,99.77,99.88,99.57,99.6,14764.95494517425,99.77,99.88,99.57,99.6,14764.9549
2011-11-18 10:25:00,99.54,99.74,99.38,99.73,11290.847899250895,99.54,99.74,99.38,99.73,11290.8479
2011-11-18 10:30:00,99.71,99.83,99.61,99.79,12159.374660731732,99.71,99.83,99.61,99.79,12159.3747
2011-11-18 10:35:00,99.76,99.94,99.65,99.94,9228.096840733906,99.76,99.94,99.65,99.94,9228.0968
2011-11-18 10:40:00,99.96,99.98,99.77,99.91,6513.950711106286,99.96,99.98,99.77,99.91,6513.9507
2011-11-18 10:45:00,99.98,100.21,99.95,100.2,5753.989794810553,99.98,100.21,99.95,100.2,5753.9898
2011-11-18 10:50:00,100.23,100.24,99.89,99.9,25621.539463684727,100.23,100.24,99.89,99.9,25621.5395
2011-11-18 10:55:00,99.9,99.96,99.88,99.9,18890.45706220823,99.9,99.96,99.88,99.9,18890.4571
2011-11-18 11:00:00,99.92,99.99,99.89,99.95,31375.52925849528,99.92,99.99,99.89,99.95,31375.5293
2011-11-18 11:05:00,99.93,99.95,99.66,99.71,14330.69156443383,99.93,99.95,99.66,99.71,14330.6916
2011-11-18 11:10:00,99.73,99.91,99.72,99.8,6188.253175550972,99.73,99.91,99.72,99.8,6188.2532
2011-11-18 11:15:00,99.84,99.95,99.74,99.76,7056.77993703181,99.84,99.95,99.74,99.76,7056.7799
2011-11-18 11:20:00,99.77,99.87,99.75,99.8,12267.940505916838,99.77,99.87,99.75,99.8,12267.9405
2011-11-18 11:25:00,99.85,99.88,99.77,99.78,4994.02887851482,99.85,99.88,99.77,99.78,4994.0289
2011-11-18 11:30:00,99.8,99.89,99.75,99.76,19324.72044294865,99.8,99.89,99.75,99.76,19324.7204
2011-11-18 11:35:00,99.74,99.83,99.63,99.76,15090.652480729565,99.74,99.83,99.63,99.76,15090.6525
2011-11-18 11:40:00,99.76,99.87,99.71,99.71,13245.033112582782,99.76,99.87,99.71,99.71,13245.0331
2011-11-18 11:45:00,99.71,99.76,99.68,99.72,14439.257409618936,99.71,99.76,99.68,99.72,14439.2574
2011-11-18 11:50:00,99.72,99.86,99.68,99.86,8902.399305178591,99.72,99.86,99.68,99.86,8902.3993
2011-11-18 11:55:00,99.84,99.95,99.81,99.9,40386.49440885898,99.84,99.95,99.81,99.9,40386.4944
2011-11-18 12:00:00,99.89,99.93,99.68,99.72,24427.31516664857,99.89,99.93,99.68,99.72,24427.3152
2011-11-18 12:05:00,99.75,99.75,99.42,99.57,29638.4757355336,99.75,99.75,99.42,99.57,29638.4757
2011-11-18 12:10:00,99.56,99.64,99.53,99.62,4125.502117033981,99.56,99.64,99.53,99.62,4125.5021
2011-11-18 12:15:00,99.6,99.8,99.59,99.75,6188.253175550972,99.6,99.8,99.59,99.75,6188.2532
2011-11-18 12:20:00,99.7,99.81,99.7,99.77,6948.214091846705,99.7,99.81,99.7,99.77,6948.2141
2011-11-18 12:25:00,99.76,100.01,99.75,99.94,12485.072196287048,99.76,100.01,99.75,99.94,12485.0722
2011-11-18 12:30:00,99.93,100.02,99.81,99.87,8576.701769623276,99.93,100.02,99.81,99.87,8576.7018
2011-11-18 12:35:00,99.88,100.07,99.88,100.01,5211.160568885029,99.88,100.07,99.88,100.01,5211.1606
2011-11-18 12:40:00,100.01,100.13,99.94,100.07,11507.979589621104,100.01,100.13,99.94,100.07,11507.9796
2011-11-18 12:45:00,100.07,100.22,100.04,100.22,16176.31093258061,100.07,100.22,100.04,100.22,16176.3109
2011-11-18 12:50:00,100.21,100.28,100.2,100.28,10856.584518510475,100.21,100.28,100.2,100.28,10856.5845
2011-11-18 12:55:00,100.27,100.42,100.27,100.29,21496.037346650744,100.27,100.42,100.27,100.29,21496.0373
2011-11-18 13:00:00,100.27,100.31,100.09,100.12,26381.50037998045,100.27,100.31,100.09,100.12,26381.5004
2011-11-18 13:05:00,100.1,100.14,99.78,99.83,28444.25143849745,100.1,100.14,99.78,99.83,28444.2514
2011-11-18 13:10:00,99.83,99.83,99.76,99.8,4125.502117033981,99.83,99.83,99.76,99.8,4125.5021
2011-11-18 13:15:00,99.83,100.09,99.83,100.09,18021.930300727392,99.83,100.09,99.83,100.09,18021.9303
2011-11-18 13:20:00,100.11,100.11,99.98,99.99,2279.8827488872003,100.11,100.11,99.98,99.99,2279.8827
2011-11-18 13:25:00,99.99,100.18,99.9,100.14,6731.082401476496,99.99,100.18,99.9,100.14,6731.0824
2011-11-18 13:30:00,100.14,100.41,100.14,100.37,5645.423949625448,100.14,100.41,100.14,100.37,5645.4239
2011-11-18 13:35:00,100.34,100.37,100.22,100.37,14873.520790359353,100.34,100.37,100.22,100.37,14873.5208
2011-11-18 13:40:00,100.37,100.37,100.11,100.11,14222.125719248725,100.37,100.37,100.11,100.11,14222.1257
2011-11-18 13:45:00,100.18,100.24,100.1,100.22,7816.740853327544,100.18,100.24,100.1,100.22,7816.7409
2011-11-18 13:50:00,100.21,100.21,100.05,100.08,5428.292259255239,100.21,100.21,100.05,100.08,5428.2923
2011-11-18 13:55:00,100.07,100.07,99.84,99.86,12593.638041472152,100.07,100.07,99.84,99.86,12593.638
2011-11-18 14:00:00,99.87,100.02,99.83,100.01,10096.623602214744,99.87,100.02,99.83,100.01,10096.6236
2011-11-18 14:05:00,100.01,100.02,99.9,99.92,12376.506351101943,100.01,100.02,99.9,99.92,12376.5064
2011-11-18 14:10:00,99.92,100.17,99.89,100.02,29312.77819997829,99.92,100.17,99.89,100.02,29312.7782
2011-11-18 14:15:00,99.99,100.14,99.87,99.95,11073.716208880687,99.99,100.14,99.87,99.95,11073.7162
2011-11-18 14:20:00,99.91,99.95,99.81,99.81,9770.92606665943,99.91,99.95,99.81,99.81,9770.9261
2011-11-18 14:25:00,99.8,99.85,99.77,99.82,7816.740853327544,99.8,99.85,99.77,99.82,7816.7409
2011-11-18 14:30:00,99.82,99.85,99.7,99.75,16610.57431332103,99.82,99.85,99.7,99.75,16610.5743
2011-11-18 14:35:00,99.74,99.9,99.71,99.76,10965.150363695582,99.74,99.9,99.71,99.76,10965.1504
2011-11-18 14:40:00,99.78,99.92,99.71,99.92,9119.5309955488,99.78,99.92,99.71,99.92,9119.531
2011-11-18 14:45:00,99.92,99.99,99.85,99.88,33655.41200738248,99.92,99.99,99.85,99.88,33655.412
2011-11-18 14:50:00,99.9,99.98,99.81,99.98,20301.8130496146,99.9,99.98,99.81,99.98,20301.813
2011-11-18 14:55:00,99.98,100.06,99.98,100.01,66442.29725328412,99.98,100.06,99.98,100.01,66442.2973
2011-11-18 15:00:00,100.02,100.06,99.8,99.81,19650.417978503963,100.02,100.06,99.8,99.81,19650.418
2011-11-18 15:05:00,99.84,99.89,99.74,99.82,9336.662685919013,99.84,99.89,99.74,99.82,9336.6627
2011-11-18 15:10:00,99.82,99.99,99.82,99.83,8251.004234067963,99.82,99.99,99.82,99.83,8251.0042
2011-11-18 15:15:00,99.84,99.89,99.79,99.82,10205.189447399847,99.84,99.89,99.79,99.82,10205.1894
2011-11-18 15:20:00,99.82,99.85,99.75,99.78,13462.164802952992,99.82,99.85,99.75,99.78,13462.1648
2011-11-18 15:25:00,99.78,99.8,99.64,99.76,12267.940505916838,99.78,99.8,99.64,99.76,12267.9405
2011-11-18 15:30:00,99.74,99.88,99.67,99.83,17913.364455542287,99.74,99.88,99.67,99.83,17913.3645
2011-11-18 15:35:00,99.83,99.9,99.79,99.82,30615.568342199545,99.83,99.9,99.79,99.82,30615.5683
2011-11-18 15:40:00,99.81,99.85,99.65,99.69,37346.65074367605,99.81,99.85,99.65,99.69,37346.6507
2011-11-18 15:45:00,99.7,99.76,99.52,99.52,71219.19444142873,99.7,99.76,99.52,99.52,71219.1944
2011-11-18 15:50:00,99.53,99.58,99.43,99.45,103028.98708066445,99.53,99.58,99.43,99.45,103028.9871
2011-11-18 15:55:00,99.45,99.49,99.13,99.15,126370.64379546196,99.45,99.49,99.13,99.15,126370.6438
2011-11-21 09:30:00,98.72,99.59,98.71,99.13,107263.05504288353,98.72,99.59,98.71,99.13,107263.055
2011-11-21 09:35:00,99.12,99.41,99.06,99.14,21170.33981109543,99.12,99.41,99.06,99.14,21170.3398
2011-11-21 09:40:00,99.16,99.35,99.01,99.12,18130.496145912497,99.16,99.35,99.01,99.12,18130.4961
2011-11-21 09:45:00,99.04,99.04,98.71,98.76,21387.47150146564,99.04,99.04,98.71,98.76,21387.4715
2011-11-21 09:50:00,98.75,98.86,97.93,98.04,42014.98208663554,98.75,98.86,97.93,98.04,42014.9821
2011-11-21 09:55:00,98.03,98.35,97.92,98.2,31809.792639235697,98.03,98.35,97.92,98.2,31809.7926
2011-11-21 10:00:00,98.24,98.49,98.17,98.4,32786.88524590164,98.24,98.49,98.17,98.4,32786.8852
2011-11-21 10:05:00,98.42,98.73,98.31,98.61,22147.43241776137,98.42,98.73,98.31,98.61,22147.4324
2011-11-21 10:10:00,98.66,98.97,98.59,98.91,17044.837694061447,98.66,98.97,98.59,98.91,17044.8377
2011-11-21 10:15:00,98.89,99.05,98.78,98.82,33763.97785256759,98.89,99.05,98.78,98.82,33763.9779
2011-11-21 10:20:00,98.89,99.09,98.88,98.94,21387.47150146564,98.89,99.09,98.88,98.94,21387.4715
2011-11-21 10:25:00,99.02,99.03,98.78,98.91,18673.325371838026,99.02,99.03,98.78,98.91,18673.3254
2011-11-21 10:30:00,98.94,99.1,98.75,99.08,21713.169037020954,98.94,99.1,98.75,99.08,21713.169
2011-11-21 10:35:00,99.02,99.22,99.02,99.17,31592.660948865487,99.02,99.22,99.02,99.17,31592.6609
2011-11-21 10:40:00,99.17,99.23,98.93,99.03,15416.350016284878,99.17,99.23,98.93,99.03,15416.35
2011-11-21 10:45:00,99.02,99.11,98.86,98.86,14222.125719248725,99.02,99.11,98.86,98.86,14222.1257
2011-11-21 10:50:00,98.92,98.96,98.7,98.8,10856.584518510475,98.92,98.96,98.7,98.8,10856.5845
2011-11-21 10:55:00,98.78,99.11,98.71,99.0,12810.769731842363,98.78,99.11,98.71,99.0,12810.7697
2011-11-21 11:00:00,99.01,99.03,98.73,98.82,12810.769731842363,99.01,99.03,98.73,98.82,12810.7697
2011-11-21 11:05:00,98.82,98.88,98.71,98.83,13896.42818369341,98.82,98.88,98.71,98.83,13896.4282
2011-11-21 11:10:00,98.84,98.9,98.79,98.83,16502.008468135926,98.84,98.9,98.79,98.83,16502.0085
2011-11-21 11:15:00,98.82,98.87,98.67,98.87,18130.496145912497,98.82,98.87,98.67,98.87,18130.4961
2011-11-21 11:20:00,98.86,98.99,98.74,98.74,13353.598957767888,98.86,98.99,98.74,98.74,13353.599
2011-11-21 11:25:00,98.74,98.81,98.71,98.72,9119.5309955488,98.74,98.81,98.71,98.72,9119.531
2011-11-21 11:30:00,98.72,98.8,98.66,98.67,11616.54543480621,98.72,98.8,98.66,98.67,11616.5454
2011-11-21 11:35:00,98.65,98.74,98.61,98.69,14330.69156443383,98.65,98.74,98.61,98.69,14330.6916
2011-11-21 11:40:00,98.69,98.69,98.53,98.53,10748.018673325372,98.69,98.69,98.53,98.53,10748.0187
2011-11-21 11:45:00,98.53,98.7,98.51,98.63,12376.506351101943,98.53,98.7,98.51,98.63,12376.5064
2011-11-21 11:50:00,98.63,98.7,98.51,98.69,30615.568342199545,98.63,98.7,98.51,98.69,30615.5683
2011-11-21 11:55:00,98.65,98.75,98.6,98.64,14656.389099989145,98.65,98.75,98.6,98.64,14656.3891
2011-11-21 12:00:00,98.63,98.68,98.51,98.56,12810.769731842363,98.63,98.68,98.51,98.56,12810.7697
2011-11-21 12:05:00,98.58,98.71,98.58,98.65,13353.598957767888,98.58,98.71,98.58,98.65,13353.599
2011-11-21 12:10:00,98.66,99.07,98.62,98.89,26707.197915535773,98.66,99.07,98.62,98.89,26707.1979
2011-11-21 12:15:00,98.88,98.89,98.71,98.75,10748.018673325372,98.88,98.89,98.71,98.75,10748.0187
2011-11-21 12:20:00,98.75,98.81,98.7,98.75,23667.35425035284,98.75,98.81,98.7,98.75,23667.3543
2011-11-21 12:25:00,98.74,98.76,98.63,98.66,6079.687330365867,98.74,98.76,98.63,98.66,6079.6873
2011-11-21 12:30:00,98.64,98.73,98.62,98.69,9445.228531104114,98.64,98.73,98.62,98.69,9445.2285
2011-11-21 12:35:00,98.72,98.79,98.7,98.77,18890.45706220823,98.72,98.79,98.7,98.77,18890.4571
2011-11-21 12:40:00,98.75,98.76,98.61,98.61,7816.740853327544,98.75,98.76,98.61,98.61,7816.7409
2011-11-21 12:45:00,98.6,98.79,98.58,98.58,62533.92682662035,98.6,98.79,98.58,98.58,62533.9268
2011-11-21 12:50:00,98.58,98.7,98.57,98.65,7165.345782216915,98.58,98.7,98.57,98.65,7165.3458
2011-11-21 12:55:00,98.65,98.66,98.5,98.5,5536.858104440344,98.65,98.66,98.5,98.5,5536.8581
2011-11-21 13:00:00,98.53,98.74,98.53,98.74,7599.609162957334,98.53,98.74,98.53,98.74,7599.6092
2011-11-21 13:05:00,98.75,98.89,98.74,98.81,20084.681359244383,98.75,98.89,98.74,98.81,20084.6814
2011-11-21 13:10:00,98.86,98.94,98.86,98.9,3908.370426663772,98.86,98.94,98.86,98.9,3908.3704
2011-11-21 13:15:00,98.9,99.01,98.89,98.94,5862.555639995658,98.9,99.01,98.89,98.94,5862.5556
2011-11-21 13:20:00,98.96,99.12,98.96,99.03,4125.502117033981,98.96,99.12,98.96,99.03,4125.5021
2011-11-21 13:25:00,99.03,99.16,99.03,99.07,26598.632070350668,99.03,99.16,99.03,99.07,26598.6321
2011-11-21 13:30:00,99.08,99.12,98.92,98.96,8468.135924438173,99.08,99.12,98.92,98.96,8468.1359
2011-11-21 13:35:00,98.94,98.95,98.8,98.86,8685.267614808381,98.94,98.95,98.8,98.86,8685.2676
2011-11-21 13:40:00,98.83,98.94,98.81,98.89,9010.965150363696,98.83,98.94,98.81,98.89,9010.9652
2011-11-21 13:45:00,98.89,98.89,98.76,98.89,4776.89718814461,98.89,98.89,98.76,98.89,4776.8972
2011-11-21 13:50:00,98.88,98.92,98.82,98.87,22907.393334057106,98.88,98.92,98.82,98.87,22907.3933
2011-11-21 13:55:00,98.84,98.85,98.62,98.62,5536.858104440344,98.84,98.85,98.62,98.62,5536.8581
2011-11-21 14:00:00,98.63,98.77,98.56,98.77,5536.858104440344,98.63,98.77,98.56,98.77,5536.8581
2011-11-21 14:05:00,98.84,98.97,98.79,98.97,21930.300727391164,98.84,98.97,98.79,98.97,21930.3007
2011-11-21 14:10:00,98.98,99.39,98.98,99.26,18456.19368146781,98.98,99.39,98.98,99.26,18456.1937
2011-11-21 14:15:00,99.27,99.48,99.18,99.26,16393.44262295082,99.27,99.48,99.18,99.26,16393.4426
2011-11-21 14:20:00,99.24,99.49,99.23,99.47,15633.481706655088,99.24,99.49,99.23,99.47,15633.4817
2011-11-21 14:25:00,99.47,99.77,99.45,99.68,36043.860601454784,99.47,99.77,99.45,99.68,36043.8606
2011-11-21 14:30:00,99.66,99.67,99.45,99.47,17804.798610357182,99.66,99.67,99.45,99.47,17804.7986
2011-11-21 14:35:00,99.51,99.7,99.44,99.69,14764.95494517425,99.51,99.7,99.44,99.69,14764.9549
2011-11-21 14:40:00,99.69,99.85,99.58,99.76,29747.041580718706,99.69,99.85,99.58,99.76,29747.0416
2011-11-21 14:45:00,99.69,99.76,99.45,99.45,18890.45706220823,99.69,99.76,99.45,99.45,18890.4571
2011-11-21 14:50:00,99.44,99.54,99.44,99.5,18021.930300727392,99.44,99.54,99.44,99.5,18021.9303
2011-11-21 14:55:00,99.5,99.62,99.48,99.54,24970.144392574097,99.5,99.62,99.48,99.54,24970.1444
2011-11-21 15:00:00,99.53,99.6,99.47,99.57,22038.86657257627,99.53,99.6,99.47,99.57,22038.8666
2011-11-21 15:05:00,99.58,99.69,99.57,99.62,10639.452828140267,99.58,99.69,99.57,99.62,10639.4528
2011-11-21 15:10:00,99.63,99.64,99.55,99.61,20084.681359244383,99.63,99.64,99.55,99.61,20084.6814
2011-11-21 15:15:00,99.61,99.7,99.5,99.7,22364.564108131584,99.61,99.7,99.5,99.7,22364.5641
2011-11-21 15:20:00,99.71,99.9,99.64,99.84,38758.0067310824,99.71,99.9,99.64,99.84,38758.0067
2011-11-21 15:25:00,99.87,100.2,99.85,100.13,22907.393334057106,99.87,100.2,99.85,100.13,22907.3933
2011-11-21 15:30:00,100.11,100.15,99.56,99.71,46900.44511996526,100.11,100.15,99.56,99.71,46900.4451
2011-11-21 15:35:00,99.7,99.79,99.64,99.76,33872.54369775269,99.7,99.79,99.64,99.76,33872.5437
2011-11-21 15:40:00,99.76,99.8,99.64,99.76,42992.07469330149,99.76,99.8,99.64,99.76,42992.0747
2011-11-21 15:45:00,99.74,99.85,99.74,99.78,34632.50461404842,99.74,99.85,99.74,99.78,34632.5046
2011-11-21 15:50:00,99.78,99.79,99.54,99.61,58082.72717403105,99.78,99.79,99.54,99.61,58082.7272
2011-11-21 15:55:00,99.58,99.68,99.37,99.5,60145.47823254804,99.58,99.68,99.37,99.5,60145.4782
2011-11-22 09:30:00,98.71,99.64,98.71,99.62,28118.55390294213,98.71,99.64,98.71,99.62,28118.5539
2011-11-22 09:35:00,99.62,99.99,99.41,99.41,19216.154597763543,99.62,99.99,99.41,99.41,19216.1546
2011-11-22 09:40:00,99.41,100.1,99.41,100.0,16284.876777765716,99.41,100.1,99.41,100.0,16284.8768
2011-11-22 09:45:00,100.0,100.23,99.84,99.92,28878.51481923787,100.0,100.23,99.84,99.92,28878.5148
2011-11-22 09:50:00,99.96,100.76,99.96,100.76,37889.47996960156,99.96,100.76,99.96,100.76,37889.48
2011-11-22 09:55:00,100.79,101.25,100.67,101.02,38758.0067310824,100.79,101.25,100.67,101.02,38758.0067
2011-11-22 10:00:00,101.07,101.19,100.62,100.62,45923.35251329932,101.07,101.19,100.62,100.62,45923.3525
2011-11-22 10:05:00,100.66,100.81,100.45,100.66,43209.2063836717,100.66,100.81,100.45,100.66,43209.2064
2011-11-22 10:10:00,100.62,101.04,100.62,100.87,24318.749321463467,100.62,101.04,100.62,100.87,24318.7493
2011-11-22 10:15:00,100.91,101.2,100.9,101.16,71544.89197698404,100.91,101.2,100.9,101.16,71544.892
2011-11-22 10:20:00,101.18,101.32,101.14,101.25,40603.62609922919,101.18,101.32,101.14,101.25,40603.6261
2011-11-22 10:25:00,101.25,101.55,101.25,101.46,34306.807078493104,101.25,101.55,101.25,101.46,34306.8071
2011-11-22 10:30:00,101.39,101.82,101.37,101.62,49614.59124959288,101.39,101.82,101.37,101.62,49614.5912
2011-11-22 10:35:00,101.58,101.64,101.31,101.64,19433.28628813376,101.58,101.64,101.31,101.64,19433.2863
2011-11-22 10:40:00,101.62,101.95,101.62,101.9,46357.615894039736,101.62,101.95,101.62,101.9,46357.6159
2011-11-22 10:45:00,101.9,102.06,101.45,101.55,37780.91412441646,101.9,102.06,101.45,101.55,37780.9141
2011-11-22 10:50:00,101.55,101.59,101.3,101.55,29312.77819997829,101.55,101.59,101.3,101.55,29312.7782
2011-11-22 10:55:00,101.55,101.55,101.32,101.48,68722.18000217131,101.55,101.55,101.32,101.48,68722.18
2011-11-22 11:00:00,101.49,101.56,101.1,101.16,37238.08489849094,101.49,101.56,101.1,101.16,37238.0849
2011-11-22 11:05:00,101.16,101.39,101.1,101.36,17696.232765172077,101.16,101.39,101.1,101.36,17696.2328
2011-11-22 11:10:00,101.34,101.54,101.3,101.37,42232.11377700576,101.34,101.54,101.3,101.37,42232.1138
2011-11-22 11:15:00,101.42,101.51,101.26,101.3,60579.74161328846,101.42,101.51,101.26,101.3,60579.7416
2011-11-22 11:20:00,101.31,101.34,101.13,101.34,23558.788405167736,101.31,101.34,101.13,101.34,23558.7884
2011-11-22 11:25:00,101.35,101.46,101.28,101.3,18564.75952665292,101.35,101.46,101.28,101.3,18564.7595
2011-11-22 11:30:00,101.31,101.32,101.1,101.14,18564.75952665292,101.31,101.32,101.1,101.14,18564.7595
2011-11-22 11:35:00,101.15,101.32,101.08,101.32,19976.11551405928,101.15,101.32,101.08,101.32,19976.1155
2011-11-22 11:40:00,101.32,101.33,101.16,101.27,19541.85213331886,101.32,101.33,101.16,101.27,19541.8521
2011-11-22 11:45:00,101.25,101.33,101.14,101.31,12919.335577027468,101.25,101.33,101.14,101.31,12919.3356
2011-11-22 11:50:00,101.3,101.76,101.29,101.74,31266.96341331017,101.3,101.76,101.29,101.74,31266.9634
2011-11-22 11:55:00,101.75,101.94,101.74,101.74,10422.321137770055,101.75,101.94,101.74,101.74,10422.3211
2011-11-22 12:00:00,101.73,101.83,101.61,101.7,19541.85213331886,101.73,101.83,101.61,101.7,19541.8521
2011-11-22 12:05:00,101.76,102.3,101.76,102.3,20084.681359244383,101.76,102.3,101.76,102.3,20084.6814
2011-11-22 12:10:00,102.24,102.32,102.13,102.31,16719.140158506136,102.24,102.32,102.13,102.31,16719.1402
2011-11-22 12:15:00,102.31,102.56,102.28,102.32,19976.11551405928,102.31,102.56,102.28,102.32,19976.1155
2011-11-22 12:20:00,102.32,102.52,102.3,102.38,11942.242970361523,102.32,102.52,102.3,102.38,11942.243
2011-11-22 12:25:00,102.4,102.5,102.2,102.35,16284.876777765716,102.4,102.5,102.2,102.35,16284.8768
2011-11-22 12:30:00,102.33,102.54,102.26,102.53,13787.862338508306,102.33,102.54,102.26,102.53,13787.8623
2011-11-22 12:35:00,102.56,102.65,102.51,102.57,10748.018673325372,102.56,102.65,102.51,102.57,10748.0187
2011-11-22 12:40:00,102.55,102.68,102.55,102.63,11942.242970361523,102.55,102.68,102.55,102.63,11942.243
2011-11-22 12:45:00,102.62,102.62,102.41,102.41,9228.096840733906,102.62,102.62,102.41,102.41,9228.0968
2011-11-22 12:50:00,102.44,102.8,102.44,102.79,13570.730648138097,102.44,102.8,102.44,102.79,13570.7306
2011-11-22 12:55:00,102.77,102.77,102.62,102.65,20301.8130496146,102.77,102.77,102.62,102.65,20301.813
2011-11-22 13:00:00,102.67,103.03,102.67,102.91,28661.38312886766,102.67,103.03,102.67,102.91,28661.3831
2011-11-22 13:05:00,102.93,103.13,102.91,103.02,25947.23699924004,102.93,103.13,102.91,103.02,25947.237
2011-11-22 13:10:00,103.03,103.22,103.03,103.18,20736.07643035501,103.03,103.22,103.03,103.18,20736.0764
2011-11-22 13:15:00,103.18,103.49,103.14,103.37,35935.29475626968,103.18,103.49,103.14,103.37,35935.2948
2011-11-22 13:20:00,103.37,103.59,103.37,103.54,22255.99826294648,103.37,103.59,103.37,103.54,22255.9983
2011-11-22 13:25:00,103.53,103.81,103.53,103.73,57974.16132884595,103.53,103.81,103.53,103.73,57974.1613
2011-11-22 13:30:00,103.76,103.85,103.4,103.42,28444.25143849745,103.76,103.85,103.4,103.42,28444.2514
2011-11-22 13:35:00,103.45,103.65,103.37,103.52,16284.876777765716,103.45,103.65,103.37,103.52,16284.8768
2011-11-22 13:40:00,103.53,103.68,103.49,103.54,39083.70426663772,103.53,103.68,103.49,103.54,39083.7043
2011-11-22 13:45:00,103.53,103.73,103.37,103.73,21821.73488220606,103.53,103.73,103.37,103.73,21821.7349
2011-11-22 13:50:00,103.76,104.01,103.68,103.86,21821.73488220606,103.76,104.01,103.68,103.86,21821.7349
2011-11-22 13:55:00,103.86,103.9,103.71,103.75,25078.7102377592,103.86,103.9,103.71,103.75,25078.7102
2011-11-22 14:00:00,103.73,103.79,103.47,103.47,24753.012702203887,103.73,103.79,103.47,103.47,24753.0127
2011-11-22 14:05:00,103.49,103.58,103.39,103.58,24644.446857018786,103.49,103.58,103.39,103.58,24644.4469
2011-11-22 14:10:00,103.55,103.58,103.42,103.45,54500.0542829226,103.55,103.58,103.42,103.45,54500.0543
2011-11-22 14:15:00,103.44,103.61,103.43,103.49,22147.43241776137,103.44,103.61,103.43,103.49,22147.4324
2011-11-22 14:20:00,103.47,103.47,103.28,103.35,19107.58875257844,103.47,103.47,103.28,103.35,19107.5888
2011-11-22 14:25:00,103.35,103.42,103.15,103.27,43752.03560959722,103.35,103.42,103.15,103.27,43752.0356
2011-11-22 14:30:00,103.3,103.36,103.2,103.28,28118.55390294213,103.3,103.36,103.2,103.28,28118.5539
2011-11-22 14:35:00,103.29,103.49,103.15,103.37,41797.85039626533,103.29,103.49,103.15,103.37,41797.8504
2011-11-22 14:40:00,103.37,103.41,103.29,103.35,11399.413744436,103.37,103.41,103.29,103.35,11399.4137
2011-11-22 14:45:00,103.37,103.53,103.33,103.34,33872.54369775269,103.37,103.53,103.33,103.34,33872.5437
2011-11-22 14:50:00,103.34,103.36,103.0,103.11,23775.920095537946,103.34,103.36,103.0,103.11,23775.9201
2011-11-22 14:55:00,103.1,103.14,103.03,103.12,16502.008468135926,103.1,103.14,103.03,103.12,16502.0085
2011-11-22 15:00:00,103.1,103.2,103.05,103.05,23558.788405167736,103.1,103.2,103.05,103.05,23558.7884
2011-11-22 15:05:00,103.06,103.18,103.03,103.07,29095.64650960808,103.06,103.18,103.03,103.07,29095.6465
2011-11-22 15:10:00,103.08,103.4,103.07,103.38,29638.4757355336,103.08,103.4,103.07,103.38,29638.4757
2011-11-22 15:15:00,103.32,103.61,103.26,103.61,35392.465530344154,103.32,103.61,103.26,103.61,35392.4655
2011-11-22 15:20:00,103.58,103.66,103.48,103.57,36043.860601454784,103.58,103.66,103.48,103.57,36043.8606
2011-11-22 15:25:00,103.6,103.72,103.59,103.67,39626.53349256324,103.6,103.72,103.59,103.67,39626.5335
2011-11-22 15:30:00,103.66,103.9,103.61,103.89,44511.99652589296,103.66,103.9,103.61,103.89,44511.9965
2011-11-22 15:35:00,103.87,104.04,103.75,103.76,54500.0542829226,103.87,104.04,103.75,103.76,54500.0543
2011-11-22 15:40:00,103.77,104.03,103.76,103.96,125502.1170339811,103.77,104.03,103.76,103.96,125502.117
2011-11-22 15:45:00,103.95,104.42,103.89,104.41,98143.52404733472,103.95,104.42,103.89,104.41,98143.524
2011-11-22 15:50:00,104.41,104.66,104.17,104.59,117033.98110954296,104.41,104.66,104.17,104.59,117033.9811
2011-11-22 15:55:00,104.59,104.74,104.37,104.45,169579.85017913365,104.59,104.74,104.37,104.45,169579.8502
2011-11-23 09:30:00,103.51,104.43,103.48,103.59,51243.07892736945,103.51,104.43,103.48,103.59,51243.0789
2011-11-23 09:35:00,103.52,103.52,102.68,102.96,26815.76376072088,103.52,103.52,102.68,102.96,26815.7638
2011-11-23 09:40:00,102.98,103.16,102.35,102.51,21061.773965910324,102.98,103.16,102.35,102.51,21061.774
2011-11-23 09:45:00,102.51,102.6,102.36,102.44,20627.510585169905,102.51,102.6,102.36,102.44,20627.5106
2011-11-23 09:50:00,102.42,102.79,102.4,102.66,32244.05601997612,102.42,102.79,102.4,102.66,32244.056
2011-11-23 09:55:00,102.61,102.61,102.1,102.24,40277.92856367387,102.61,102.61,102.1,102.24,40277.9286
2011-11-23 10:00:00,102.25,102.89,102.25,102.87,24318.749321463467,102.25,102.89,102.25,102.87,24318.7493
2011-11-23 10:05:00,102.86,103.16,102.84,103.16,22907.393334057106,102.86,103.16,102.84,103.16,22907.3933
2011-11-23 10:10:00,103.13,103.16,102.74,102.74,29312.77819997829,103.13,103.16,102.74,102.74,29312.7782
2011-11-23 10:15:00,102.7,102.82,102.62,102.78,25295.84192812941,102.7,102.82,102.62,102.78,25295.8419
2011-11-23 10:20:00,102.76,102.8,102.54,102.69,18781.891217023127,102.76,102.8,102.54,102.69,18781.8912
2011-11-23 10:25:00,102.64,102.68,102.57,102.61,15416.350016284878,102.64,102.68,102.57,102.61,15416.35
2011-11-23 10:30:00,102.56,102.59,102.2,102.51,46466.18173922484,102.56,102.59,102.2,102.51,46466.1817
2011-11-23 10:35:00,102.51,102.53,101.97,102.18,29964.173271088915,102.51,102.53,101.97,102.18,29964.1733
2011-11-23 10:40:00,102.17,102.2,101.85,101.97,9336.662685919013,102.17,102.2,101.85,101.97,9336.6627
2011-11-23 10:45:00,101.92,101.98,101.81,101.85,11507.979589621104,101.92,101.98,101.81,101.85,11507.9796
2011-11-23 10:50:00,101.83,101.84,101.67,101.84,22255.99826294648,101.83,101.84,101.67,101.84,22255.9983
2011-11-23 10:55:00,101.85,101.95,101.62,101.65,45163.39159700358,101.85,101.95,101.62,101.65,45163.3916
2011-11-23 11:00:00,101.66,101.71,101.35,101.35,42232.11377700576,101.66,101.71,101.35,101.35,42232.1138
2011-11-23 11:05:00,101.37,101.46,101.32,101.34,36803.82151775052,101.37,101.46,101.32,101.34,36803.8215
2011-11-23 11:10:00,101.32,101.48,101.32,101.45,16284.876777765716,101.32,101.48,101.32,101.45,16284.8768
2011-11-23 11:15:00,101.43,101.5,101.35,101.5,10096.623602214744,101.43,101.5,101.35,101.5,10096.6236
2011-11-23 11:20:00,101.49,101.49,101.27,101.44,34523.938768863314,101.49,101.49,101.27,101.44,34523.9388
2011-11-23 11:25:00,101.43,101.7,101.43,101.45,14982.086635544458,101.43,101.7,101.43,101.45,14982.0866
2011-11-23 11:30:00,101.44,101.5,101.32,101.5,15416.350016284878,101.44,101.5,101.32,101.5,15416.35
2011-11-23 11:35:00,101.46,101.77,101.32,101.77,17153.403539246552,101.46,101.77,101.32,101.77,17153.4035
2011-11-23 11:40:00,101.74,101.91,101.54,101.63,25295.84192812941,101.74,101.91,101.54,101.63,25295.8419
2011-11-23 11:45:00,101.63,102.08,101.62,102.08,33329.71447182717,101.63,102.08,101.62,102.08,33329.7145
2011-11-23 11:50:00,102.03,102.03,101.79,101.83,7491.043317772229,102.03,102.03,101.79,101.83,7491.0433
2011-11-23 11:55:00,101.87,101.89,101.72,101.82,13136.467267397677,101.87,101.89,101.72,101.82,13136.4673
2011-11-23 12:00:00,101.83,102.18,101.79,102.13,14656.389099989145,101.83,102.18,101.79,102.13,14656.3891
2011-11-23 12:05:00,102.18,102.18,101.96,102.04,8576.701769623276,102.18,102.18,101.96,102.04,8576.7018
2011-11-23 12:10:00,102.05,102.1,101.77,101.8,8685.267614808381,102.05,102.1,101.77,101.8,8685.2676
2011-11-23 12:15:00,101.74,101.87,101.74,101.77,7925.306698512648,101.74,101.87,101.74,101.77,7925.3067
2011-11-23 12:20:00,101.83,101.98,101.8,101.86,8359.570079253068,101.83,101.98,101.8,101.86,8359.5701
2011-11-23 12:25:00,101.83,101.88,101.7,101.77,13679.296493323202,101.83,101.88,101.7,101.77,13679.2965
2011-11-23 12:30:00,101.79,101.84,101.74,101.79,22038.86657257627,101.79,101.84,101.74,101.79,22038.8666
2011-11-23 12:35:00,101.78,101.83,101.75,101.78,22798.827488872,101.78,101.83,101.75,101.78,22798.8275
2011-11-23 12:40:00,101.74,101.79,101.72,101.79,6405.384865921182,101.74,101.79,101.72,101.79,6405.3849
2011-11-23 12:45:00,101.76,101.76,101.64,101.64,10096.623602214744,101.76,101.76,101.64,101.64,10096.6236
2011-11-23 12:50:00,101.65,101.86,101.65,101.78,11182.282054065792,101.65,101.86,101.65,101.78,11182.2821
2011-11-23 12:55:00,101.83,101.97,101.83,101.92,6188.253175550972,101.83,101.97,101.83,101.92,6188.2532
2011-11-23 13:00:00,101.93,102.03,101.89,102.0,9010.965150363696,101.93,102.03,101.89,102.0,9010.9652
2011-11-23 13:05:00,102.03,102.12,102.03,102.11,8251.004234067963,102.03,102.12,102.03,102.11,8251.0042
2011-11-23 13:10:00,102.09,102.47,102.05,102.47,61231.13668439909,102.09,102.47,102.05,102.47,61231.1367
2011-11-23 13:15:00,102.47,102.56,102.44,102.49,8902.399305178591,102.47,102.56,102.44,102.49,8902.3993
2011-11-23 13:20:00,102.51,102.56,102.35,102.38,8142.438388882858,102.51,102.56,102.35,102.38,8142.4384
2011-11-23 13:25:00,102.37,102.49,102.36,102.49,9010.965150363696,102.37,102.49,102.36,102.49,9010.9652
2011-11-23 13:30:00,102.51,102.56,102.36,102.43,11182.282054065792,102.51,102.56,102.36,102.43,11182.2821
2011-11-23 13:35:00,102.43,102.68,102.32,102.32,21278.90565628053,102.43,102.68,102.32,102.32,21278.9057
2011-11-23 13:40:00,102.38,102.51,102.32,102.38,13027.901422212572,102.38,102.51,102.32,102.38,13027.9014
2011-11-23 13:45:00,102.39,102.42,102.18,102.28,43752.03560959722,102.39,102.42,102.18,102.28,43752.0356
2011-11-23 13:50:00,102.28,102.57,102.28,102.49,9770.92606665943,102.28,102.57,102.28,102.49,9770.9261
2011-11-23 13:55:00,102.5,102.6,102.25,102.41,7816.740853327544,102.5,102.6,102.25,102.41,7816.7409
2011-11-23 14:00:00,102.38,102.39,102.19,102.32,9988.05775702964,102.38,102.39,102.19,102.32,9988.0578
2011-11-23 14:05:00,102.32,102.32,102.06,102.14,13787.862338508306,102.32,102.32,102.06,102.14,13787.8623
2011-11-23 14:10:00,102.19,102.23,101.94,101.99,18564.75952665292,102.19,102.23,101.94,101.99,18564.7595
2011-11-23 14:15:00,101.99,102.07,101.86,102.07,7925.306698512648,101.99,102.07,101.86,102.07,7925.3067
2011-11-23 14:20:00,102.08,102.08,101.96,102.03,7165.345782216915,102.08,102.08,101.96,102.03,7165.3458
2011-11-23 14:25:00,102.05,102.08,101.86,101.98,8251.004234067963,102.05,102.08,101.86,101.98,8251.0042
2011-11-23 14:30:00,101.97,102.02,101.86,102.02,11182.282054065792,101.97,102.02,101.86,102.02,11182.2821
2011-11-23 14:35:00,101.97,102.14,101.91,102.12,11073.716208880687,101.97,102.14,101.91,102.12,11073.7162
2011-11-23 14:40:00,102.1,102.2,102.06,102.09,16176.31093258061,102.1,102.2,102.06,102.09,16176.3109
2011-11-23 14:45:00,102.09,102.17,102.05,102.07,26381.50037998045,102.09,102.17,102.05,102.07,26381.5004
2011-11-23 14:50:00,102.09,102.15,102.05,102.06,29204.212354793184,102.09,102.15,102.05,102.06,29204.2124
2011-11-23 14:55:00,102.1,102.15,102.01,102.08,50374.55216588861,102.1,102.15,102.01,102.08,50374.5522
2011-11-23 15:00:00,102.09,102.28,102.05,102.06,75344.6965584627,102.09,102.28,102.05,102.06,75344.6966
2011-11-23 15:05:00,102.07,102.16,101.86,101.95,47117.57681033547,102.07,102.16,101.86,101.95,47117.5768
2011-11-23 15:10:00,102.05,102.29,101.9,102.12,34089.675388122894,102.05,102.29,101.9,102.12,34089.6754
2011-11-23 15:15:00,102.18,102.19,102.02,102.06,18239.0619910976,102.18,102.19,102.02,102.06,18239.062
2011-11-23 15:20:00,102.06,102.1,101.78,101.79,56345.67365106937,102.06,102.1,101.78,101.79,56345.6737
2011-11-23 15:25:00,101.83,101.97,101.74,101.78,27901.422212571924,101.83,101.97,101.74,101.78,27901.4222
2011-11-23 15:30:00,101.78,102.01,101.75,102.01,31592.660948865487,101.78,102.01,101.75,102.01,31592.6609
2011-11-23 15:35:00,102.02,102.08,101.92,101.96,22364.564108131584,102.02,102.08,101.92,101.96,22364.5641
2011-11-23 15:40:00,101.95,102.01,101.88,101.97,59385.51731625231,101.95,102.01,101.88,101.97,59385.5173
2011-11-23 15:45:00,101.98,101.98,101.73,101.75,67419.38985995007,101.98,101.98,101.73,101.75,67419.3899
2011-11-23 15:50:00,101.74,101.96,101.67,101.86,106394.52828140269,101.74,101.96,101.67,101.86,106394.5283
2011-11-23 15:55:00,101.82,101.86,101.26,101.27,133210.29204212356,101.82,101.86,101.26,101.27,133210.292
2011-11-25 09:30:00,100.31,101.53,100.31,101.27,42123.54793182065,100.31,101.53,100.31,101.27,42123.5479
2011-11-25 09:35:00,101.2,101.46,101.13,101.36,10530.886982955162,101.2,101.46,101.13,101.36,10530.887
2011-11-25 09:40:00,101.33,101.45,101.24,101.36,15199.218325914668,101.33,101.45,101.24,101.36,15199.2183
2011-11-25 09:45:00,101.32,101.4,101.23,101.29,20627.510585169905,101.32,101.4,101.23,101.29,20627.5106
2011-11-25 09:50:00,101.31,101.43,101.3,101.42,8251.004234067963,101.31,101.43,101.3,101.42,8251.0042
2011-11-25 09:55:00,101.42,101.48,101.21,101.27,15850.613397025296,101.42,101.48,101.21,101.27,15850.6134
2011-11-25 10:00:00,101.27,101.39,101.27,101.35,22038.86657257627,101.27,101.39,101.27,101.35,22038.8666
2011-11-25 10:05:00,101.43,101.54,101.32,101.34,21930.300727391164,101.43,101.54,101.32,101.34,21930.3007
2011-11-25 10:10:00,101.3,101.51,101.25,101.44,8793.833459993486,101.3,101.51,101.25,101.44,8793.8335
2011-11-25 10:15:00,101.4,101.45,101.3,101.33,14873.520790359353,101.4,101.45,101.3,101.33,14873.5208
2011-11-25 10:20:00,101.33,101.45,101.31,101.33,5862.555639995658,101.33,101.45,101.31,101.33,5862.5556
2011-11-25 10:25:00,101.31,101.41,101.3,101.35,17370.535229616762,101.31,101.41,101.3,101.35,17370.5352
2011-11-25 10:30:00,101.37,101.4,101.27,101.3,19107.58875257844,101.37,101.4,101.27,101.3,19107.5888
2011-11-25 10:35:00,101.31,101.36,101.26,101.26,22255.99826294648,101.31,101.36,101.26,101.26,22255.9983
2011-11-25 10:40:00,101.28,101.36,101.28,101.32,18999.022907393333,101.28,101.36,101.28,101.32,18999.0229
2011-11-25 10:45:00,101.32,101.34,101.23,101.32,37780.91412441646,101.32,101.34,101.23,101.32,37780.9141
2011-11-25 10:50:00,101.29,101.39,101.28,101.29,21387.47150146564,101.29,101.39,101.28,101.29,21387.4715
2011-11-25 10:55:00,101.33,101.38,101.27,101.32,16827.70600369124,101.33,101.38,101.27,101.32,16827.706
2011-11-25 11:00:00,101.34,101.39,101.22,101.31,22798.827488872,101.34,101.39,101.22,101.31,22798.8275
2011-11-25 11:05:00,101.33,101.35,101.29,101.32,15633.481706655088,101.33,101.35,101.29,101.32,15633.4817
2011-11-25 11:10:00,101.33,101.35,101.21,101.23,19216.154597763543,101.33,101.35,101.21,101.23,19216.1546
2011-11-25 11:15:00,101.26,101.35,101.21,101.23,14982.086635544458,101.26,101.35,101.21,101.23,14982.0866
2011-11-25 11:20:00,101.23,101.35,101.22,101.32,9662.360221474324,101.23,101.35,101.22,101.32,9662.3602
2011-11-25 11:25:00,101.33,101.36,101.29,101.31,11507.979589621104,101.33,101.36,101.29,101.31,11507.9796
2011-11-25 11:30:00,101.32,101.35,101.29,101.31,21604.60319183585,101.32,101.35,101.29,101.31,21604.6032
2011-11-25 11:35:00,101.32,101.34,101.14,101.29,18564.75952665292,101.32,101.34,101.14,101.29,18564.7595
2011-11-25 11:40:00,101.32,101.34,101.26,101.32,20193.24720442949,101.32,101.34,101.26,101.32,20193.2472
2011-11-25 11:45:00,101.3,101.33,101.16,101.27,19541.85213331886,101.3,101.33,101.16,101.27,19541.8521
2011-11-25 11:50:00,101.26,101.33,101.11,101.13,12267.940505916838,101.26,101.33,101.11,101.13,12267.9405
2011-11-25 11:55:00,101.11,101.3,101.04,101.17,10422.321137770055,101.11,101.3,101.04,101.17,10422.3211
2011-11-25 12:00:00,101.17,101.23,101.05,101.19,13027.901422212572,101.17,101.23,101.05,101.19,13027.9014
2011-11-25 12:05:00,101.19,101.27,101.08,101.08,9553.79437628922,101.19,101.27,101.08,101.08,9553.7944
2011-11-25 12:10:00,101.1,101.26,101.1,101.19,15633.481706655088,101.1,101.26,101.1,101.19,15633.4817
2011-11-25 12:15:00,101.18,101.3,101.18,101.27,10205.189447399847,101.18,101.3,101.18,101.27,10205.1894
2011-11-25 12:20:00,101.31,101.34,101.26,101.29,21930.300727391164,101.31,101.34,101.26,101.29,21930.3007
2011-11-25 12:25:00,101.3,101.35,101.28,101.33,29964.173271088915,101.3,101.35,101.28,101.33,29964.1733
2011-11-25 12:30:00,101.34,101.36,101.28,101.32,39192.27011182282,101.34,101.36,101.28,101.32,39192.2701
2011-11-25 12:35:00,101.32,101.34,101.27,101.31,42014.98208663554,101.32,101.34,101.27,101.31,42014.9821
2011-11-25 12:40:00,101.32,101.34,101.28,101.31,45923.35251329932,101.32,101.34,101.28,101.31,45923.3525
2011-11-25 12:45:00,101.31,101.34,101.26,101.3,34849.63630441863,101.31,101.34,101.26,101.3,34849.6363
2011-11-25 12:50:00,101.28,101.28,101.12,101.14,15959.1792422104,101.28,101.28,101.12,101.14,15959.1792
2011-11-25 12:55:00,101.16,101.16,100.54,100.54,55694.27857995874,101.16,101.16,100.54,100.54,55694.2786
2011-11-28 09:30:00,102.38,102.39,101.51,101.61,48637.49864292693,102.38,102.39,101.51,101.61,48637.4986
2011-11-28 09:35:00,101.7,102.16,101.55,101.86,65573.77049180328,101.7,102.16,101.55,101.86,65573.7705
2011-11-28 09:40:00,101.95,102.56,101.86,102.45,43969.16729996744,101.95,102.56,101.86,102.45,43969.1673
2011-11-28 09:45:00,102.51,102.55,102.27,102.44,25621.539463684727,102.51,102.55,102.27,102.44,25621.5395
2011-11-28 09:50:00,102.39,102.49,102.21,102.25,31375.52925849528,102.39,102.49,102.21,102.25,31375.5293
2011-11-28 09:55:00,102.32,102.46,102.26,102.29,31049.831722939965,102.32,102.46,102.26,102.29,31049.8317
2011-11-28 10:00:00,102.42,102.6,102.33,102.44,85224.18847030724,102.42,102.6,102.33,102.44,85224.1885
2011-11-28 10:05:00,102.44,102.54,102.34,102.42,22798.827488872,102.44,102.54,102.34,102.42,22798.8275
2011-11-28 10:10:00,102.42,102.55,102.4,102.49,41363.587015524914,102.42,102.55,102.4,102.49,41363.587
2011-11-28 10:15:00,102.52,102.64,102.38,102.42,17804.798610357182,102.52,102.64,102.38,102.42,17804.7986
2011-11-28 10:20:00,102.45,102.48,102.06,102.06,9879.491911844534,102.45,102.48,102.06,102.06,9879.4919
2011-11-28 10:25:00,102.11,102.53,102.1,102.24,18021.930300727392,102.11,102.53,102.1,102.24,18021.9303
2011-11-28 10:30:00,102.28,102.45,102.26,102.42,16284.876777765716,102.28,102.45,102.26,102.42,16284.8768
2011-11-28 10:35:00,102.38,102.47,102.31,102.33,15199.218325914668,102.38,102.47,102.31,102.33,15199.2183
2011-11-28 10:40:00,102.36,102.44,102.34,102.39,13679.296493323202,102.36,102.44,102.34,102.39,13679.2965
2011-11-28 10:45:00,102.37,102.49,102.32,102.44,16393.44262295082,102.37,102.49,102.32,102.44,16393.4426
2011-11-28 10:50:00,102.44,102.47,102.32,102.42,30941.26587775486,102.44,102.47,102.32,102.42,30941.2659
2011-11-28 10:55:00,102.42,102.43,102.23,102.24,10639.452828140267,102.42,102.43,102.23,102.24,10639.4528
2011-11-28 11:00:00,102.23,102.4,102.18,102.2,15850.613397025296,102.23,102.4,102.18,102.2,15850.6134
2011-11-28 11:05:00,102.22,102.44,102.21,102.36,21930.300727391164,102.22,102.44,102.21,102.36,21930.3007
2011-11-28 11:10:00,102.36,102.43,102.25,102.31,13787.862338508306,102.36,102.43,102.25,102.31,13787.8623
2011-11-28 11:15:00,102.32,102.37,102.23,102.32,10856.584518510475,102.32,102.37,102.23,102.32,10856.5845
2011-11-28 11:20:00,102.32,102.32,102.22,102.27,8142.438388882858,102.32,102.32,102.22,102.27,8142.4384
2011-11-28 11:25:00,102.24,102.38,102.22,102.27,10748.018673325372,102.24,102.38,102.22,102.27,10748.0187
2011-11-28 11:30:00,102.29,102.42,102.29,102.41,17479.101074801867,102.29,102.42,102.29,102.41,17479.1011
2011-11-28 11:35:00,102.38,102.44,102.28,102.39,15307.784171099773,102.38,102.44,102.28,102.39,15307.7842
2011-11-28 11:40:00,102.39,102.44,102.29,102.29,15307.784171099773,102.39,102.44,102.29,102.29,15307.7842
2011-11-28 11:45:00,102.32,102.41,102.29,102.32,13353.598957767888,102.32,102.41,102.29,102.32,13353.599
2011-11-28 11:50:00,102.33,102.36,102.27,102.29,14873.520790359353,102.33,102.36,102.27,102.29,14873.5208
2011-11-28 11:55:00,102.28,102.31,102.26,102.27,6731.082401476496,102.28,102.31,102.26,102.27,6731.0824
2011-11-28 12:00:00,102.29,102.38,102.29,102.38,14764.95494517425,102.29,102.38,102.29,102.38,14764.9549
2011-11-28 12:05:00,102.4,102.43,102.33,102.36,15416.350016284878,102.4,102.43,102.33,102.36,15416.35
2011-11-28 12:10:00,102.38,102.62,102.35,102.54,112908.47899250896,102.38,102.62,102.35,102.54,112908.479
2011-11-28 12:15:00,102.53,102.59,102.49,102.52,23341.65671479753,102.53,102.59,102.49,102.52,23341.6567
2011-11-28 12:20:00,102.54,102.58,102.47,102.54,23775.920095537946,102.54,102.58,102.47,102.54,23775.9201
2011-11-28 12:25:00,102.56,102.58,102.51,102.54,32461.187710346327,102.56,102.58,102.51,102.54,32461.1877
2011-11-28 12:30:00,102.55,102.58,102.37,102.45,14547.82325480404,102.55,102.58,102.37,102.45,14547.8233
2011-11-28 12:35:00,102.45,102.56,102.37,102.51,28009.98805775703,102.45,102.56,102.37,102.51,28009.9881
2011-11-28 12:40:00,102.53,102.53,102.34,102.36,9662.360221474324,102.53,102.53,102.34,102.36,9662.3602
2011-11-28 12:45:00,102.39,102.41,102.33,102.35,10205.189447399847,102.39,102.41,102.33,102.35,10205.1894
2011-11-28 12:50:00,102.37,102.37,102.24,102.25,8033.872543697753,102.37,102.37,102.24,102.25,8033.8725
2011-11-28 12:55:00,102.27,102.27,102.22,102.23,5211.160568885029,102.27,102.27,102.22,102.23,5211.1606
2011-11-28 13:00:00,102.28,102.36,102.21,102.24,14764.95494517425,102.28,102.36,102.21,102.24,14764.9549
2011-11-28 13:05:00,102.27,102.29,102.21,102.27,5645.423949625448,102.27,102.29,102.21,102.27,5645.4239
2011-11-28 13:10:00,102.28,102.28,102.22,102.23,6188.253175550972,102.28,102.28,102.22,102.23,6188.2532
2011-11-28 13:15:00,102.24,102.31,102.17,102.23,5319.726414070134,102.24,102.31,102.17,102.23,5319.7264
2011-11-28 13:20:00,102.25,102.32,102.21,102.28,9228.096840733906,102.25,102.32,102.21,102.28,9228.0968
2011-11-28 13:25:00,102.28,102.37,102.24,102.25,12050.80881554663,102.28,102.37,102.24,102.25,12050.8088
2011-11-28 13:30:00,102.26,102.31,102.24,102.25,18456.19368146781,102.26,102.31,102.24,102.25,18456.1937
2011-11-28 13:35:00,102.25,102.29,102.21,102.26,9119.5309955488,102.25,102.29,102.21,102.26,9119.531
2011-11-28 13:40:00,102.26,102.29,102.21,102.21,6731.082401476496,102.26,102.29,102.21,102.21,6731.0824
2011-11-28 13:45:00,102.23,102.24,102.17,102.21,5319.726414070134,102.23,102.24,102.17,102.21,5319.7264
2011-11-28 13:50:00,102.21,102.27,102.13,102.2,14764.95494517425,102.21,102.27,102.13,102.2,14764.9549
2011-11-28 13:55:00,102.2,102.2,101.97,102.03,10965.150363695582,102.2,102.2,101.97,102.03,10965.1504
2011-11-28 14:00:00,102.01,102.16,101.98,102.1,8902.399305178591,102.01,102.16,101.98,102.1,8902.3993
2011-11-28 14:05:00,102.09,102.19,102.06,102.19,10205.189447399847,102.09,102.19,102.06,102.19,10205.1894
2011-11-28 14:10:00,102.2,102.32,102.17,102.27,10748.018673325372,102.2,102.32,102.17,102.27,10748.0187
2011-11-28 14:15:00,102.27,102.29,102.2,102.2,5645.423949625448,102.27,102.29,102.2,102.2,5645.4239
2011-11-28 14:20:00,102.21,102.22,102.14,102.15,6405.384865921182,102.21,102.22,102.14,102.15,6405.3849
2011-11-28 14:25:00,102.16,102.19,101.99,102.02,8793.833459993486,102.16,102.19,101.99,102.02,8793.8335
2011-11-28 14:30:00,102.03,102.14,102.02,102.13,8793.833459993486,102.03,102.14,102.02,102.13,8793.8335
2011-11-28 14:35:00,102.14,102.25,102.1,102.13,10748.018673325372,102.14,102.25,102.1,102.13,10748.0187
2011-11-28 14:40:00,102.14,102.32,102.13,102.21,18999.022907393333,102.14,102.32,102.13,102.21,18999.0229
2011-11-28 14:45:00,102.21,102.26,102.11,102.11,10748.018673325372,102.21,102.26,102.11,102.11,10748.0187
2011-11-28 14:50:00,102.11,102.15,101.99,102.06,10313.755292584952,102.11,102.15,101.99,102.06,10313.7553
2011-11-28 14:55:00,102.09,102.24,102.07,102.22,13679.296493323202,102.09,102.24,102.07,102.22,13679.2965
2011-11-28 15:00:00,102.21,102.26,102.2,102.2,14873.520790359353,102.21,102.26,102.2,102.2,14873.5208
2011-11-28 15:05:00,102.22,102.22,101.88,101.92,17044.837694061447,102.22,102.22,101.88,101.92,17044.8377
2011-11-28 15:10:00,101.93,102.02,101.86,101.9,7273.91162740202,101.93,102.02,101.86,101.9,7273.9116
2011-11-28 15:15:00,101.92,101.97,101.7,101.97,16067.745087395506,101.92,101.97,101.7,101.97,16067.7451
2011-11-28 15:20:00,101.98,102.19,101.91,102.14,12919.335577027468,101.98,102.19,101.91,102.14,12919.3356
2011-11-28 15:25:00,102.13,102.13,101.94,101.97,15199.218325914668,102.13,102.13,101.94,101.97,15199.2183
2011-11-28 15:30:00,101.96,102.17,101.94,102.08,17261.969384431657,101.96,102.17,101.94,102.08,17261.9694
2011-11-28 15:35:00,102.05,102.19,102.05,102.06,17479.101074801867,102.05,102.19,102.05,102.06,17479.1011
2011-11-28 15:40:00,102.04,102.15,101.92,102.07,18456.19368146781,102.04,102.15,101.92,102.07,18456.1937
2011-11-28 15:45:00,102.09,102.1,101.86,102.0,29855.60742590381,102.09,102.1,101.86,102.0,29855.6074
2011-11-28 15:50:00,102.02,102.18,101.97,102.18,36803.82151775052,102.02,102.18,101.97,102.18,36803.8215
2011-11-28 15:55:00,102.2,102.6,102.15,102.29,228965.367495386,102.2,102.6,102.15,102.29,228965.3675
2011-11-29 09:30:00,102.06,102.43,101.74,101.92,41146.45532515471,102.06,102.43,101.74,101.92,41146.4553
2011-11-29 09:35:00,101.87,101.89,101.36,101.62,18347.627836282707,101.87,101.89,101.36,101.62,18347.6278
2011-11-29 09:40:00,101.62,101.74,101.5,101.53,16176.31093258061,101.62,101.74,101.5,101.53,16176.3109
2011-11-29 09:45:00,101.51,101.7,101.46,101.59,17804.798610357182,101.51,101.7,101.46,101.59,17804.7986
2011-11-29 09:50:00,101.64,102.07,101.63,101.96,12485.072196287048,101.64,102.07,101.63,101.96,12485.0722
2011-11-29 09:55:00,101.91,101.92,101.51,101.63,16502.008468135926,101.91,101.92,101.51,101.63,16502.0085
2011-11-29 10:00:00,101.63,102.2,101.63,101.82,19650.417978503963,101.63,102.2,101.63,101.82,19650.418
2011-11-29 10:05:00,101.91,102.15,101.85,102.15,14222.125719248725,101.91,102.15,101.85,102.15,14222.1257
2011-11-29 10:10:00,102.21,102.24,101.99,102.03,11507.979589621104,102.21,102.24,101.99,102.03,11507.9796
2011-11-29 10:15:00,102.09,102.29,101.99,102.21,12702.203886657258,102.09,102.29,101.99,102.21,12702.2039
2011-11-29 10:20:00,102.18,102.34,102.15,102.32,16502.008468135926,102.18,102.34,102.15,102.32,16502.0085
2011-11-29 10:25:00,102.25,102.36,102.23,102.27,19324.72044294865,102.25,102.36,102.23,102.27,19324.7204
2011-11-29 10:30:00,102.28,102.32,102.24,102.3,17913.364455542287,102.28,102.32,102.24,102.3,17913.3645
2011-11-29 10:35:00,102.32,102.37,102.24,102.28,9662.360221474324,102.32,102.37,102.24,102.28,9662.3602
2011-11-29 10:40:00,102.28,102.31,102.04,102.1,12267.940505916838,102.28,102.31,102.04,102.1,12267.9405
2011-11-29 10:45:00,102.1,102.1,101.74,101.74,8902.399305178591,102.1,102.1,101.74,101.74,8902.3993
2011-11-29 10:50:00,101.73,101.86,101.65,101.74,6513.950711106286,101.73,101.86,101.65,101.74,6513.9507
2011-11-29 10:55:00,101.66,101.94,101.65,101.88,8142.438388882858,101.66,101.94,101.65,101.88,8142.4384
2011-11-29 11:00:00,101.87,102.05,101.85,101.93,8902.399305178591,101.87,102.05,101.85,101.93,8902.3993
2011-11-29 11:05:00,101.93,101.99,101.74,101.8,6405.384865921182,101.93,101.99,101.74,101.8,6405.3849
2011-11-29 11:10:00,101.86,101.88,101.67,101.69,5862.555639995658,101.86,101.88,101.67,101.69,5862.5556
2011-11-29 11:15:00,101.73,101.89,101.69,101.8,5536.858104440344,101.73,101.89,101.69,101.8,5536.8581
2011-11-29 11:20:00,101.84,101.87,101.78,101.81,8576.701769623276,101.84,101.87,101.78,101.81,8576.7018
2011-11-29 11:25:00,101.85,102.0,101.85,101.93,4776.89718814461,101.85,102.0,101.85,101.93,4776.8972
2011-11-29 11:30:00,101.97,102.21,101.97,102.21,14656.389099989145,101.97,102.21,101.97,102.21,14656.3891
2011-11-29 11:35:00,102.17,102.29,102.14,102.21,10639.452828140267,102.17,102.29,102.14,102.21,10639.4528
2011-11-29 11:40:00,102.22,102.32,102.12,102.13,36586.68982738031,102.22,102.32,102.12,102.13,36586.6898
2011-11-29 11:45:00,102.12,102.26,102.12,102.24,9988.05775702964,102.12,102.26,102.12,102.24,9988.0578
2011-11-29 11:50:00,102.25,102.28,102.13,102.25,33221.14862664206,102.25,102.28,102.13,102.25,33221.1486
2011-11-29 11:55:00,102.25,102.31,102.22,102.31,21604.60319183585,102.25,102.31,102.22,102.31,21604.6032
2011-11-29 12:00:00,102.29,102.31,102.21,102.26,20301.8130496146,102.29,102.31,102.21,102.26,20301.813
2011-11-29 12:05:00,102.29,102.39,102.24,102.38,18347.627836282707,102.29,102.39,102.24,102.38,18347.6278
2011-11-29 12:10:00,102.36,102.39,102.28,102.32,11833.67712517642,102.36,102.39,102.28,102.32,11833.6771
2011-11-29 12:15:00,102.35,102.37,102.28,102.34,17044.837694061447,102.35,102.37,102.28,102.34,17044.8377
2011-11-29 12:20:00,102.35,102.38,102.29,102.32,11833.67712517642,102.35,102.38,102.29,102.32,11833.6771
2011-11-29 12:25:00,102.32,102.37,102.29,102.34,11833.67712517642,102.32,102.37,102.29,102.34,11833.6771
2011-11-29 12:30:00,102.33,102.49,102.29,102.49,30832.700032569755,102.33,102.49,102.29,102.49,30832.7
2011-11-29 12:35:00,102.5,102.5,102.34,102.44,39735.09933774835,102.5,102.5,102.34,102.44,39735.0993
2011-11-29 12:40:00,102.44,102.45,102.33,102.37,28552.817283682554,102.44,102.45,102.33,102.37,28552.8173
2011-11-29 12:45:00,102.37,102.37,102.26,102.3,20736.07643035501,102.37,102.37,102.26,102.3,20736.0764
2011-11-29 12:50:00,102.32,102.35,102.23,102.32,6839.648246661601,102.32,102.35,102.23,102.32,6839.6482
2011-11-29 12:55:00,102.32,102.39,102.27,102.36,7165.345782216915,102.32,102.39,102.27,102.36,7165.3458
2011-11-29 13:00:00,102.36,102.41,102.33,102.37,24644.446857018786,102.36,102.41,102.33,102.37,24644.4469
2011-11-29 13:05:00,102.38,102.41,102.32,102.4,14982.086635544458,102.38,102.41,102.32,102.4,14982.0866
2011-11-29 13:10:00,102.39,102.43,102.34,102.36,14764.95494517425,102.39,102.43,102.34,102.36,14764.9549
2011-11-29 13:15:00,102.38,102.43,102.31,102.31,8576.701769623276,102.38,102.43,102.31,102.31,8576.7018
2011-11-29 13:20:00,102.26,102.43,102.26,102.32,8685.267614808381,102.26,102.43,102.26,102.32,8685.2676
2011-11-29 13:25:00,102.35,102.46,102.32,102.39,15524.915861469985,102.35,102.46,102.32,102.39,15524.9159
2011-11-29 13:30:00,102.37,102.37,102.26,102.26,15090.652480729565,102.37,102.37,102.26,102.26,15090.6525
2011-11-29 13:35:00,102.24,102.37,102.14,102.37,10205.189447399847,102.24,102.37,102.14,102.37,10205.1894
2011-11-29 13:40:00,102.34,102.35,102.21,102.25,7382.477472587125,102.34,102.35,102.21,102.25,7382.4775
2011-11-29 13:45:00,102.28,102.28,102.13,102.16,6622.516556291391,102.28,102.28,102.13,102.16,6622.5166
2011-11-29 13:50:00,102.14,102.21,101.97,102.0,10096.623602214744,102.14,102.21,101.97,102.0,10096.6236
2011-11-29 13:55:00,101.98,102.01,101.85,101.87,11073.716208880687,101.98,102.01,101.85,101.87,11073.7162
2011-11-29 14:00:00,101.88,102.02,101.8,102.01,9662.360221474324,101.88,102.02,101.8,102.01,9662.3602
2011-11-29 14:05:00,101.99,101.99,101.85,101.87,11073.716208880687,101.99,101.99,101.85,101.87,11073.7162
2011-11-29 14:10:00,101.85,101.9,101.73,101.77,11290.847899250895,101.85,101.9,101.73,101.77,11290.8479
2011-11-29 14:15:00,101.78,101.94,101.76,101.94,12050.80881554663,101.78,101.94,101.76,101.94,12050.8088
2011-11-29 14:20:00,101.96,101.96,101.78,101.79,12485.072196287048,101.96,101.96,101.78,101.79,12485.0722
2011-11-29 14:25:00,101.82,101.85,101.78,101.82,18021.930300727392,101.82,101.85,101.78,101.82,18021.9303
2011-11-29 14:30:00,101.82,101.92,101.79,101.86,35718.16306589947,101.82,101.92,101.79,101.86,35718.1631
2011-11-29 14:35:00,101.88,101.93,101.78,101.8,20953.20812072522,101.88,101.93,101.78,101.8,20953.2081
2011-11-29 14:40:00,101.79,102.03,101.79,102.01,19650.417978503963,101.79,102.03,101.79,102.01,19650.418
2011-11-29 14:45:00,102.02,102.06,101.82,101.86,26490.066225165563,102.02,102.06,101.82,101.86,26490.0662
2011-11-29 14:50:00,101.86,101.92,101.81,101.89,17479.101074801867,101.86,101.92,101.81,101.89,17479.1011
2011-11-29 14:55:00,101.87,101.95,101.83,101.86,21170.33981109543,101.87,101.95,101.83,101.86,21170.3398
2011-11-29 15:00:00,101.88,101.97,101.84,101.93,22364.564108131584,101.88,101.97,101.84,101.93,22364.5641
2011-11-29 15:05:00,101.94,101.94,101.8,101.8,13353.598957767888,101.94,101.94,101.8,101.8,13353.599
2011-11-29 15:10:00,101.83,102.01,101.82,101.94,23667.35425035284,101.83,102.01,101.82,101.94,23667.3543
2011-11-29 15:15:00,101.94,102.04,101.83,101.91,46900.44511996526,101.94,102.04,101.83,101.91,46900.4451
2011-11-29 15:20:00,101.93,102.04,101.88,101.96,26598.632070350668,101.93,102.04,101.88,101.96,26598.6321
2011-11-29 15:25:00,101.95,101.97,101.8,101.83,23341.65671479753,101.95,101.97,101.8,101.83,23341.6567
2011-11-29 15:30:00,101.84,101.95,101.84,101.93,35175.333839973944,101.84,101.95,101.84,101.93,35175.3338
2011-11-29 15:35:00,101.94,102.0,101.78,101.79,47660.406036261,101.94,102.0,101.78,101.79,47660.406
2011-11-29 15:40:00,101.8,101.86,101.72,101.73,84898.49093475193,101.8,101.86,101.72,101.73,84898.4909
2011-11-29 15:45:00,101.73,101.96,101.72,101.93,37998.04581478667,101.73,101.96,101.72,101.93,37998.0458
2011-11-29 15:50:00,101.9,101.91,101.62,101.74,37672.34827923135,101.9,101.91,101.62,101.74,37672.3483
2011-11-29 15:55:00,101.73,101.84,101.61,101.74,37780.91412441646,101.73,101.84,101.61,101.74,37780.9141
2011-11-30 09:30:00,103.87,104.31,103.61,103.61,76864.61839105417,103.87,104.31,103.61,103.61,76864.6184
2011-11-30 09:35:00,103.58,103.96,103.36,103.94,53848.659211811966,103.58,103.96,103.36,103.94,53848.6592
2011-11-30 09:40:00,103.94,104.23,103.7,103.99,61448.2683747693,103.94,104.23,103.7,103.99,61448.2684
2011-11-30 09:45:00,103.94,104.13,103.85,103.96,20736.07643035501,103.94,104.13,103.85,103.96,20736.0764
2011-11-30 09:50:00,103.99,104.11,103.81,103.91,19867.549668874173,103.99,104.11,103.81,103.91,19867.5497
2011-11-30 09:55:00,103.93,104.39,103.9,104.37,53740.09336662686,103.93,104.39,103.9,104.37,53740.0934
2011-11-30 10:00:00,104.35,104.36,104.13,104.21,18781.891217023127,104.35,104.36,104.13,104.21,18781.8912
2011-11-30 10:05:00,104.21,104.21,104.08,104.17,19433.28628813376,104.21,104.21,104.08,104.17,19433.2863
2011-11-30 10:10:00,104.19,104.3,104.09,104.14,21170.33981109543,104.19,104.3,104.09,104.14,21170.3398
2011-11-30 10:15:00,104.12,104.2,104.12,104.17,16067.745087395506,104.12,104.2,104.12,104.17,16067.7451
2011-11-30 10:20:00,104.17,104.19,104.11,104.17,16936.271848876346,104.17,104.19,104.11,104.17,16936.2718
2011-11-30 10:25:00,104.18,104.2,103.99,104.15,14656.389099989145,104.18,104.2,103.99,104.15,14656.3891
2011-11-30 10:30:00,104.19,104.45,104.16,104.45,24318.749321463467,104.19,104.45,104.16,104.45,24318.7493
2011-11-30 10:35:00,104.43,104.6,104.43,104.53,21604.60319183585,104.43,104.6,104.43,104.53,21604.6032
2011-11-30 10:40:00,104.55,104.81,104.55,104.77,23233.09086961242,104.55,104.81,104.55,104.77,23233.0909
2011-11-30 10:45:00,104.74,105.01,104.74,104.94,39626.53349256324,104.74,105.01,104.74,104.94,39626.5335
2011-11-30 10:50:00,105.0,105.15,104.97,105.11,26815.76376072088,105.0,105.15,104.97,105.11,26815.7638
2011-11-30 10:55:00,105.1,105.28,105.01,105.18,31484.09510368038,105.1,105.28,105.01,105.18,31484.0951
2011-11-30 11:00:00,105.13,105.22,105.06,105.22,9445.228531104114,105.13,105.22,105.06,105.22,9445.2285
2011-11-30 11:05:00,105.15,105.31,105.11,105.2,15090.652480729565,105.15,105.31,105.11,105.2,15090.6525
2011-11-30 11:10:00,105.19,105.29,105.14,105.29,12376.506351101943,105.19,105.29,105.14,105.29,12376.5064
2011-11-30 11:15:00,105.29,105.47,105.22,105.3,11616.54543480621,105.29,105.47,105.22,105.3,11616.5454
2011-11-30 11:20:00,105.31,105.38,105.28,105.33,7165.345782216915,105.31,105.38,105.28,105.33,7165.3458
2011-11-30 11:25:00,105.33,105.4,105.28,105.33,10748.018673325372,105.33,105.4,105.28,105.33,10748.0187
2011-11-30 11:30:00,105.36,105.48,105.36,105.41,10530.886982955162,105.36,105.48,105.36,105.41,10530.887
2011-11-30 11:35:00,105.45,105.48,105.36,105.42,5428.292259255239,105.45,105.48,105.36,105.42,5428.2923
2011-11-30 11:40:00,105.42,105.48,105.31,105.36,8251.004234067963,105.42,105.48,105.31,105.36,8251.0042
2011-11-30 11:45:00,105.36,105.41,105.24,105.31,6405.384865921182,105.36,105.41,105.24,105.31,6405.3849
2011-11-30 11:50:00,105.31,105.37,105.23,105.25,6622.516556291391,105.31,105.37,105.23,105.25,6622.5166
2011-11-30 11:55:00,105.26,105.27,105.12,105.24,8142.438388882858,105.26,105.27,105.12,105.24,8142.4384
2011-11-30 12:00:00,105.28,105.28,105.09,105.11,5428.292259255239,105.28,105.28,105.09,105.11,5428.2923
2011-11-30 12:05:00,105.11,105.29,105.11,105.24,8359.570079253068,105.11,105.29,105.11,105.24,8359.5701
2011-11-30 12:10:00,105.24,105.26,105.13,105.16,4994.02887851482,105.24,105.26,105.13,105.16,4994.0289
2011-11-30 12:15:00,105.13,105.21,105.01,105.01,15633.481706655088,105.13,105.21,105.01,105.01,15633.4817
2011-11-30 12:20:00,105.01,105.16,104.93,105.14,11182.282054065792,105.01,105.16,104.93,105.14,11182.2821
2011-11-30 12:25:00,105.13,105.15,104.92,105.03,6513.950711106286,105.13,105.15,104.92,105.03,6513.9507
2011-11-30 12:30:00,105.03,105.19,105.0,105.11,4776.89718814461,105.03,105.19,105.0,105.11,4776.8972
2011-11-30 12:35:00,105.13,105.16,105.01,105.05,8251.004234067963,105.13,105.16,105.01,105.05,8251.0042
2011-11-30 12:40:00,105.04,105.11,104.87,104.96,11942.242970361523,105.04,105.11,104.87,104.96,11942.243
2011-11-30 12:45:00,104.97,105.04,104.93,105.03,6296.819020736077,104.97,105.04,104.93,105.03,6296.819
2011-11-30 12:50:00,105.06,105.12,105.01,105.01,6948.214091846705,105.06,105.12,105.01,105.01,6948.2141
2011-11-30 12:55:00,105.08,105.17,105.08,105.14,14439.257409618936,105.08,105.17,105.08,105.14,14439.2574
2011-11-30 13:00:00,105.11,105.15,105.05,105.05,10965.150363695582,105.11,105.15,105.05,105.05,10965.1504
2011-11-30 13:05:00,105.04,105.15,105.04,105.14,7708.175008142439,105.04,105.15,105.04,105.14,7708.175
2011-11-30 13:10:00,105.1,105.21,105.1,105.13,4451.199652589296,105.1,105.21,105.1,105.13,4451.1997
2011-11-30 13:15:00,105.09,105.09,104.97,105.02,5319.726414070134,105.09,105.09,104.97,105.02,5319.7264
2011-11-30 13:20:00,105.03,105.11,105.0,105.04,5428.292259255239,105.03,105.11,105.0,105.04,5428.2923
2011-11-30 13:25:00,105.02,105.14,105.02,105.05,5645.423949625448,105.02,105.14,105.02,105.05,5645.4239
2011-11-30 13:30:00,105.04,105.04,104.9,104.92,8033.872543697753,105.04,105.04,104.9,104.92,8033.8725
2011-11-30 13:35:00,104.91,105.0,104.91,104.97,4885.463033329715,104.91,105.0,104.91,104.97,4885.463
2011-11-30 13:40:00,104.95,104.95,104.85,104.86,9988.05775702964,104.95,104.95,104.85,104.86,9988.0578
2011-11-30 13:45:00,104.89,104.99,104.87,104.91,6513.950711106286,104.89,104.99,104.87,104.91,6513.9507
2011-11-30 13:50:00,104.91,104.93,104.83,104.86,14547.82325480404,104.91,104.93,104.83,104.86,14547.8233
2011-11-30 13:55:00,104.81,104.88,104.73,104.87,20084.681359244383,104.81,104.88,104.73,104.87,20084.6814
2011-11-30 14:00:00,104.85,105.0,104.85,104.96,4994.02887851482,104.85,105.0,104.85,104.96,4994.0289
2011-11-30 14:05:00,105.01,105.02,104.89,104.98,11399.413744436,105.01,105.02,104.89,104.98,11399.4137
2011-11-30 14:10:00,104.97,105.12,104.97,105.1,7708.175008142439,104.97,105.12,104.97,105.1,7708.175
2011-11-30 14:15:00,105.11,105.2,105.08,105.12,14439.257409618936,105.11,105.2,105.08,105.12,14439.2574
2011-11-30 14:20:00,105.12,105.28,105.11,105.28,10856.584518510475,105.12,105.28,105.11,105.28,10856.5845
2011-11-30 14:25:00,105.24,105.33,105.15,105.22,14656.389099989145,105.24,105.33,105.15,105.22,14656.3891
2011-11-30 14:30:00,105.17,105.35,105.15,105.33,15742.04755184019,105.17,105.35,105.15,105.33,15742.0476
2011-11-30 14:35:00,105.33,105.36,105.24,105.24,6296.819020736077,105.33,105.36,105.24,105.24,6296.819
2011-11-30 14:40:00,105.26,105.36,105.23,105.24,17370.535229616762,105.26,105.36,105.23,105.24,17370.5352
2011-11-30 14:45:00,105.25,105.27,104.99,104.99,18021.930300727392,105.25,105.27,104.99,104.99,18021.9303
2011-11-30 14:50:00,105.01,105.07,104.94,105.01,13353.598957767888,105.01,105.07,104.94,105.01,13353.599
2011-11-30 14:55:00,105.01,105.23,104.95,105.23,9010.965150363696,105.01,105.23,104.95,105.23,9010.9652
2011-11-30 15:00:00,105.24,105.24,105.01,105.13,18239.0619910976,105.24,105.24,105.01,105.13,18239.062
2011-11-30 15:05:00,105.12,105.29,105.09,105.26,11399.413744436,105.12,105.29,105.09,105.26,11399.4137
2011-11-30 15:10:00,105.27,105.42,105.25,105.38,21713.169037020954,105.27,105.42,105.25,105.38,21713.169
2011-11-30 15:15:00,105.38,105.45,105.28,105.35,11942.242970361523,105.38,105.45,105.28,105.35,11942.243
2011-11-30 15:20:00,105.36,105.42,105.18,105.19,16610.57431332103,105.36,105.42,105.18,105.19,16610.5743
2011-11-30 15:25:00,105.21,105.29,105.11,105.24,18999.022907393333,105.21,105.29,105.11,105.24,18999.0229
2011-11-30 15:30:00,105.23,105.31,105.17,105.24,24210.18347627836,105.23,105.31,105.17,105.24,24210.1835
2011-11-30 15:35:00,105.26,105.28,105.12,105.14,20518.944739984803,105.26,105.28,105.12,105.14,20518.9447
2011-11-30 15:40:00,105.14,105.45,105.13,105.39,29747.041580718706,105.14,105.45,105.13,105.39,29747.0416
2011-11-30 15:45:00,105.43,105.48,105.24,105.34,43969.16729996744,105.43,105.48,105.24,105.34,43969.1673
2011-11-30 15:50:00,105.37,105.93,105.35,105.93,127890.56562805342,105.37,105.93,105.35,105.93,127890.5656
2011-11-30 15:55:00,105.93,106.02,105.8,105.88,181304.96145912496,105.93,106.02,105.8,105.88,181304.9615
2011-12-01 09:30:00,105.99,105.99,105.65,105.85,17479.101074801867,105.99,105.99,105.65,105.85,17479.1011
2011-12-01 09:35:00,105.87,105.87,105.53,105.71,6839.648246661601,105.87,105.87,105.53,105.71,6839.6482
2011-12-01 09:40:00,105.66,105.66,105.18,105.43,21713.169037020954,105.66,105.66,105.18,105.43,21713.169
2011-12-01 09:45:00,105.43,105.89,105.42,105.88,6731.082401476496,105.43,105.89,105.42,105.88,6731.0824
2011-12-01 09:50:00,105.88,106.04,105.73,106.02,11833.67712517642,105.88,106.04,105.73,106.02,11833.6771
2011-12-01 09:55:00,106.02,106.53,105.93,106.53,27032.895451091088,106.02,106.53,105.93,106.53,27032.8955
2011-12-01 10:00:00,106.53,106.75,106.41,106.61,37672.34827923135,106.53,106.75,106.41,106.61,37672.3483
2011-12-01 10:05:00,106.58,106.62,106.19,106.37,25947.23699924004,106.58,106.62,106.19,106.37,25947.237
2011-12-01 10:10:00,106.36,106.36,106.1,106.18,17587.666919986972,106.36,106.36,106.1,106.18,17587.6669
2011-12-01 10:15:00,106.23,106.27,105.93,106.08,21821.73488220606,106.23,106.27,105.93,106.08,21821.7349
2011-12-01 10:20:00,106.08,106.18,105.93,105.95,14113.55987406362,106.08,106.18,105.93,105.95,14113.5599
2011-12-01 10:25:00,105.98,106.06,105.94,105.94,22690.261643686896,105.98,106.06,105.94,105.94,22690.2616
2011-12-01 10:30:00,105.94,105.99,105.84,105.93,75127.56486809251,105.94,105.99,105.84,105.93,75127.5649
2011-12-01 10:35:00,105.93,106.12,105.85,106.04,13462.164802952992,105.93,106.12,105.85,106.04,13462.1648
2011-12-01 10:40:00,106.0,106.11,105.94,106.11,9228.096840733906,106.0,106.11,105.94,106.11,9228.0968
2011-12-01 10:45:00,106.08,106.11,105.97,106.03,9662.360221474324,106.08,106.11,105.97,106.03,9662.3602
2011-12-01 10:50:00,105.98,106.06,105.94,106.03,11399.413744436,105.98,106.06,105.94,106.03,11399.4137
2011-12-01 10:55:00,106.04,106.06,105.94,105.98,10313.755292584952,106.04,106.06,105.94,105.98,10313.7553
2011-12-01 11:00:00,106.02,106.06,106.01,106.06,7599.609162957334,106.02,106.06,106.01,106.06,7599.6092
2011-12-01 11:05:00,106.06,106.22,106.04,106.06,11942.242970361523,106.06,106.22,106.04,106.06,11942.243
2011-12-01 11:10:00,106.05,106.05,105.93,106.0,13353.598957767888,106.05,106.05,105.93,106.0,13353.599
2011-12-01 11:15:00,106.01,106.04,105.92,106.0,8033.872543697753,106.01,106.04,105.92,106.0,8033.8725
2011-12-01 11:20:00,105.97,106.12,105.9,106.12,12267.940505916838,105.97,106.12,105.9,106.12,12267.9405
2011-12-01 11:25:00,106.11,106.11,105.95,105.98,21496.037346650744,106.11,106.11,105.95,105.98,21496.0373
2011-12-01 11:30:00,105.99,106.06,105.83,106.0,10422.321137770055,105.99,106.06,105.83,106.0,10422.3211
2011-12-01 11:35:00,105.96,106.04,105.83,106.04,19650.417978503963,105.96,106.04,105.83,106.04,19650.418
2011-12-01 11:40:00,106.0,106.08,105.96,105.99,9879.491911844534,106.0,106.08,105.96,105.99,9879.4919
2011-12-01 11:45:00,105.99,106.01,105.93,105.98,11725.111279991315,105.99,106.01,105.93,105.98,11725.1113
2011-12-01 11:50:00,106.04,106.1,106.01,106.05,9336.662685919013,106.04,106.1,106.01,106.05,9336.6627
2011-12-01 11:55:00,106.06,106.09,105.99,106.07,11507.979589621104,106.06,106.09,105.99,106.07,11507.9796
2011-12-01 12:00:00,106.07,106.09,106.01,106.09,6513.950711106286,106.07,106.09,106.01,106.09,6513.9507
2011-12-01 12:05:00,106.09,106.09,105.99,106.0,7056.77993703181,106.09,106.09,105.99,106.0,7056.7799
2011-12-01 12:10:00,106.01,106.08,105.99,106.05,3691.2387362935615,106.01,106.08,105.99,106.05,3691.2387
2011-12-01 12:15:00,106.04,106.07,105.99,106.01,2388.448594072305,106.04,106.07,105.99,106.01,2388.4486
2011-12-01 12:20:00,105.99,106.1,105.94,106.08,14004.994028878516,105.99,106.1,105.94,106.08,14004.994
2011-12-01 12:25:00,106.09,106.14,106.06,106.06,5211.160568885029,106.09,106.14,106.06,106.06,5211.1606
2011-12-01 12:30:00,106.06,106.14,106.06,106.09,11507.979589621104,106.06,106.14,106.06,106.09,11507.9796
2011-12-01 12:35:00,106.07,106.08,106.01,106.05,8685.267614808381,106.07,106.08,106.01,106.05,8685.2676
2011-12-01 12:40:00,106.05,106.08,105.98,106.06,7273.91162740202,106.05,106.08,105.98,106.06,7273.9116
2011-12-01 12:45:00,106.06,106.07,105.97,106.03,13136.467267397677,106.06,106.07,105.97,106.03,13136.4673
2011-12-01 12:50:00,106.03,106.2,105.99,106.11,11507.979589621104,106.03,106.2,105.99,106.11,11507.9796
2011-12-01 12:55:00,106.12,106.12,106.06,106.11,5319.726414070134,106.12,106.12,106.06,106.11,5319.7264
2011-12-01 13:00:00,106.09,106.15,106.05,106.15,13353.598957767888,106.09,106.15,106.05,106.15,13353.599
2011-12-01 13:05:00,106.1,106.14,106.05,106.05,5971.121485180763,106.1,106.14,106.05,106.05,5971.1215
2011-12-01 13:10:00,106.06,106.16,106.06,106.11,9228.096840733906,106.06,106.16,106.06,106.11,9228.0968
2011-12-01 13:15:00,106.13,106.2,106.1,106.15,6513.950711106286,106.13,106.2,106.1,106.15,6513.9507
2011-12-01 13:20:00,106.2,106.2,106.09,106.14,6188.253175550972,106.2,106.2,106.09,106.14,6188.2532
2011-12-01 13:25:00,106.18,106.2,106.16,106.18,4451.199652589296,106.18,106.2,106.16,106.18,4451.1997
2011-12-01 13:30:00,106.2,106.3,106.19,106.29,8902.399305178591,106.2,106.3,106.19,106.29,8902.3993
2011-12-01 13:35:00,106.29,106.29,106.23,106.29,4776.89718814461,106.29,106.29,106.23,106.29,4776.8972
2011-12-01 13:40:00,106.29,106.42,106.29,106.39,21821.73488220606,106.29,106.42,106.29,106.39,21821.7349
2011-12-01 13:45:00,106.42,106.42,106.3,106.36,17587.666919986972,106.42,106.42,106.3,106.36,17587.6669
2011-12-01 13:50:00,106.34,106.47,106.34,106.41,21170.33981109543,106.34,106.47,106.34,106.41,21170.3398
2011-12-01 13:55:00,106.39,106.53,106.39,106.53,15199.218325914668,106.39,106.53,106.39,106.53,15199.2183
2011-12-01 14:00:00,106.49,106.49,106.39,106.47,20518.944739984803,106.49,106.49,106.39,106.47,20518.9447
2011-12-01 14:05:00,106.48,106.52,106.39,106.47,16827.70600369124,106.48,106.52,106.39,106.47,16827.706
2011-12-01 14:10:00,106.5,106.64,106.49,106.64,19650.417978503963,106.5,106.64,106.49,106.64,19650.418
2011-12-01 14:15:00,106.63,106.67,106.5,106.54,14656.389099989145,106.63,106.67,106.5,106.54,14656.3891
2011-12-01 14:20:00,106.54,106.71,106.51,106.66,23233.09086961242,106.54,106.71,106.51,106.66,23233.0909
2011-12-01 14:25:00,106.66,106.78,106.64,106.76,22038.86657257627,106.66,106.78,106.64,106.76,22038.8666
2011-12-01 14:30:00,106.76,106.86,106.73,106.83,21930.300727391164,106.76,106.86,106.73,106.83,21930.3007
2011-12-01 14:35:00,106.87,106.98,106.83,106.95,28118.55390294213,106.87,106.98,106.83,106.95,28118.5539
2011-12-01 14:40:00,106.95,107.05,106.91,106.92,46683.31342959505,106.95,107.05,106.91,106.92,46683.3134
2011-12-01 14:45:00,106.97,107.08,106.94,107.05,24427.31516664857,106.97,107.08,106.94,107.05,24427.3152
2011-12-01 14:50:00,107.02,107.07,106.92,106.99,11182.282054065792,107.02,107.07,106.92,106.99,11182.2821
2011-12-01 14:55:00,106.96,107.07,106.94,107.0,18021.930300727392,106.96,107.07,106.94,107.0,18021.9303
2011-12-01 15:00:00,106.99,107.07,106.92,107.0,18781.891217023127,106.99,107.07,106.92,107.0,18781.8912
2011-12-01 15:05:00,106.99,107.02,106.84,106.84,10096.623602214744,106.99,107.02,106.84,106.84,10096.6236
2011-12-01 15:10:00,106.85,106.99,106.85,106.88,12376.506351101943,106.85,106.99,106.85,106.88,12376.5064
2011-12-01 15:15:00,106.88,106.94,106.86,106.92,14656.389099989145,106.88,106.94,106.86,106.92,14656.3891
2011-12-01 15:20:00,106.95,107.11,106.91,107.11,20193.24720442949,106.95,107.11,106.91,107.11,20193.2472
2011-12-01 15:25:00,107.11,107.18,106.99,107.12,32678.319400716537,107.11,107.18,106.99,107.12,32678.3194
2011-12-01 15:30:00,107.15,107.27,107.15,107.23,31701.22679405059,107.15,107.27,107.15,107.23,31701.2268
2011-12-01 15:35:00,107.22,107.31,107.15,107.23,23233.09086961242,107.22,107.31,107.15,107.23,23233.0909
2011-12-01 15:40:00,107.21,107.25,107.11,107.18,31049.831722939965,107.21,107.25,107.11,107.18,31049.8317
2011-12-01 15:45:00,107.19,107.19,107.01,107.15,23775.920095537946,107.19,107.19,107.01,107.15,23775.9201
2011-12-01 15:50:00,107.11,107.18,107.03,107.1,37998.04581478667,107.11,107.18,107.03,107.1,37998.0458
2011-12-01 15:55:00,107.1,107.29,107.09,107.29,43752.03560959722,107.1,107.29,107.09,107.29,43752.0356
2011-12-02 09:30:00,107.82,108.14,107.28,108.13,34523.938768863314,107.82,108.14,107.28,108.13,34523.9388
2011-12-02 09:35:00,108.11,108.28,107.88,107.89,35066.76799478884,108.11,108.28,107.88,107.89,35066.768
2011-12-02 09:40:00,107.9,108.05,107.81,107.95,18890.45706220823,107.9,108.05,107.81,107.95,18890.4571
2011-12-02 09:45:00,107.92,108.0,107.56,107.65,11725.111279991315,107.92,108.0,107.56,107.65,11725.1113
2011-12-02 09:50:00,107.65,107.65,106.86,107.01,34523.938768863314,107.65,107.65,106.86,107.01,34523.9388
2011-12-02 09:55:00,107.05,107.1,106.9,107.04,14439.257409618936,107.05,107.1,106.9,107.04,14439.2574
2011-12-02 10:00:00,107.06,107.2,106.73,106.73,24210.18347627836,107.06,107.2,106.73,106.73,24210.1835
2011-12-02 10:05:00,106.76,106.76,106.26,106.26,27141.4612962762,106.76,106.76,106.26,106.26,27141.4613
2011-12-02 10:10:00,106.26,106.76,106.25,106.62,22690.261643686896,106.26,106.76,106.25,106.62,22690.2616
2011-12-02 10:15:00,106.59,106.64,106.25,106.27,14330.69156443383,106.59,106.64,106.25,106.27,14330.6916
2011-12-02 10:20:00,106.32,106.39,105.8,105.85,64922.37542069265,106.32,106.39,105.8,105.85,64922.3754
2011-12-02 10:25:00,105.84,105.89,105.14,105.16,54825.75181847791,105.84,105.89,105.14,105.16,54825.7518
2011-12-02 10:30:00,105.16,105.46,105.02,105.32,29204.212354793184,105.16,105.46,105.02,105.32,29204.2124
2011-12-02 10:35:00,105.43,105.78,105.43,105.68,11942.242970361523,105.43,105.78,105.43,105.68,11942.243
2011-12-02 10:40:00,105.67,105.92,105.64,105.84,13570.730648138097,105.67,105.92,105.64,105.84,13570.7306
2011-12-02 10:45:00,105.84,105.86,105.67,105.71,14982.086635544458,105.84,105.86,105.67,105.71,14982.0866
2011-12-02 10:50:00,105.71,105.71,105.38,105.59,14330.69156443383,105.71,105.71,105.38,105.59,14330.6916
2011-12-02 10:55:00,105.58,105.75,105.49,105.65,24861.578547388992,105.58,105.75,105.49,105.65,24861.5785
2011-12-02 11:00:00,105.65,105.82,105.52,105.54,28661.38312886766,105.65,105.82,105.52,105.54,28661.3831
2011-12-02 11:05:00,105.59,105.59,105.35,105.35,18673.325371838026,105.59,105.59,105.35,105.35,18673.3254
2011-12-02 11:10:00,105.35,105.38,105.33,105.33,48637.49864292693,105.35,105.38,105.33,105.33,48637.4986
2011-12-02 11:15:00,105.35,105.44,105.33,105.34,10205.189447399847,105.35,105.44,105.33,105.34,10205.1894
2011-12-02 11:20:00,105.36,105.39,105.33,105.33,15199.218325914668,105.36,105.39,105.33,105.33,15199.2183
2011-12-02 11:25:00,105.33,105.42,105.33,105.38,15959.1792422104,105.33,105.42,105.33,105.38,15959.1792
2011-12-02 11:30:00,105.45,105.59,105.35,105.35,12810.769731842363,105.45,105.59,105.35,105.35,12810.7697
2011-12-02 11:35:00,105.35,105.39,105.16,105.27,18781.891217023127,105.35,105.39,105.16,105.27,18781.8912
2011-12-02 11:40:00,105.27,105.29,104.89,104.98,15090.652480729565,105.27,105.29,104.89,104.98,15090.6525
2011-12-02 11:45:00,104.91,105.09,104.89,104.93,14982.086635544458,104.91,105.09,104.89,104.93,14982.0866
2011-12-02 11:50:00,104.92,105.0,104.73,104.73,20410.37889479969,104.92,105.0,104.73,104.73,20410.3789
2011-12-02 11:55:00,104.75,104.75,104.52,104.52,14982.086635544458,104.75,104.75,104.52,104.52,14982.0866
2011-12-02 12:00:00,104.54,104.61,104.49,104.54,14439.257409618936,104.54,104.61,104.49,104.54,14439.2574
2011-12-02 12:05:00,104.55,104.66,104.52,104.61,25947.23699924004,104.55,104.66,104.52,104.61,25947.237
2011-12-02 12:10:00,104.61,104.66,104.54,104.61,10530.886982955162,104.61,104.66,104.54,104.61,10530.887
2011-12-02 12:15:00,104.59,104.65,104.52,104.59,10096.623602214744,104.59,104.65,104.52,104.59,10096.6236
2011-12-02 12:20:00,104.59,104.66,104.54,104.54,14873.520790359353,104.59,104.66,104.54,104.54,14873.5208
2011-12-02 12:25:00,104.5,104.55,104.46,104.5,13136.467267397677,104.5,104.55,104.46,104.5,13136.4673
2011-12-02 12:30:00,104.46,104.64,104.44,104.56,10530.886982955162,104.46,104.64,104.44,104.56,10530.887
2011-12-02 12:35:00,104.59,104.65,104.52,104.55,15742.04755184019,104.59,104.65,104.52,104.55,15742.0476
2011-12-02 12:40:00,104.54,104.55,104.48,104.55,10530.886982955162,104.54,104.55,104.48,104.55,10530.887
2011-12-02 12:45:00,104.54,104.68,104.54,104.6,15199.218325914668,104.54,104.68,104.54,104.6,15199.2183
2011-12-02 12:50:00,104.59,104.69,104.57,104.67,9010.965150363696,104.59,104.69,104.57,104.67,9010.9652
2011-12-02 12:55:00,104.66,104.66,104.54,104.65,12376.506351101943,104.66,104.66,104.54,104.65,12376.5064
2011-12-02 13:00:00,104.61,104.66,104.54,104.54,16827.70600369124,104.61,104.66,104.54,104.54,16827.706
2011-12-02 13:05:00,104.55,104.64,104.54,104.58,12050.80881554663,104.55,104.64,104.54,104.58,12050.8088
2011-12-02 13:10:00,104.59,104.66,104.49,104.5,13679.296493323202,104.59,104.66,104.49,104.5,13679.2965
2011-12-02 13:15:00,104.48,104.48,104.31,104.41,14113.55987406362,104.48,104.48,104.31,104.41,14113.5599
2011-12-02 13:20:00,104.41,104.5,104.36,104.4,9445.228531104114,104.41,104.5,104.36,104.4,9445.2285
2011-12-02 13:25:00,104.39,104.39,104.23,104.23,15199.218325914668,104.39,104.39,104.23,104.23,15199.2183
2011-12-02 13:30:00,104.25,104.31,104.15,104.26,11942.242970361523,104.25,104.31,104.15,104.26,11942.243
2011-12-02 13:35:00,104.26,104.26,104.16,104.19,8359.570079253068,104.26,104.26,104.16,104.19,8359.5701
2011-12-02 13:40:00,104.2,104.35,104.16,104.16,12593.638041472152,104.2,104.35,104.16,104.16,12593.638
2011-12-02 13:45:00,104.15,104.28,104.13,104.13,12593.638041472152,104.15,104.28,104.13,104.13,12593.638
2011-12-02 13:50:00,104.11,104.19,104.03,104.09,18781.891217023127,104.11,104.19,104.03,104.09,18781.8912
2011-12-02 13:55:00,104.12,104.24,104.12,104.23,9988.05775702964,104.12,104.24,104.12,104.23,9988.0578
2011-12-02 14:00:00,104.22,104.31,104.0,104.0,12376.506351101943,104.22,104.31,104.0,104.0,12376.5064
2011-12-02 14:05:00,103.96,104.0,103.82,103.98,12376.506351101943,103.96,104.0,103.82,103.98,12376.5064
2011-12-02 14:10:00,103.97,104.13,103.89,104.02,15524.915861469985,103.97,104.13,103.89,104.02,15524.9159
2011-12-02 14:15:00,104.02,104.08,103.97,104.06,15850.613397025296,104.02,104.08,103.97,104.06,15850.6134
2011-12-02 14:20:00,104.07,104.23,104.04,104.17,23233.09086961242,104.07,104.23,104.04,104.17,23233.0909
2011-12-02 14:25:00,104.18,104.26,104.14,104.19,21170.33981109543,104.18,104.26,104.14,104.19,21170.3398
2011-12-02 14:30:00,104.18,104.2,104.11,104.12,38215.17750515688,104.18,104.2,104.11,104.12,38215.1775
2011-12-02 14:35:00,104.11,104.28,104.1,104.17,33004.01693627185,104.11,104.28,104.1,104.17,33004.0169
2011-12-02 14:40:00,104.15,104.28,104.09,104.24,21061.773965910324,104.15,104.28,104.09,104.24,21061.774
2011-12-02 14:45:00,104.23,104.42,104.21,104.36,12810.769731842363,104.23,104.42,104.21,104.36,12810.7697
2011-12-02 14:50:00,104.33,104.41,104.3,104.34,15199.218325914668,104.33,104.41,104.3,104.34,15199.2183
2011-12-02 14:55:00,104.39,104.48,104.13,104.21,15416.350016284878,104.39,104.48,104.13,104.21,15416.35
2011-12-02 15:00:00,104.17,104.19,104.08,104.18,20084.681359244383,104.17,104.19,104.08,104.18,20084.6814
2011-12-02 15:05:00,104.19,104.21,104.06,104.1,23233.09086961242,104.19,104.21,104.06,104.1,23233.0909
2011-12-02 15:10:00,104.12,104.31,104.08,104.19,18673.325371838026,104.12,104.31,104.08,104.19,18673.3254
2011-12-02 15:15:00,104.21,104.28,104.07,104.13,19976.11551405928,104.21,104.28,104.07,104.13,19976.1155
2011-12-02 15:20:00,104.13,104.45,104.12,104.45,24644.446857018786,104.13,104.45,104.12,104.45,24644.4469
2011-12-02 15:25:00,104.44,104.54,104.3,104.51,18021.930300727392,104.44,104.54,104.3,104.51,18021.9303
2011-12-02 15:30:00,104.51,104.58,104.34,104.56,17804.798610357182,104.51,104.58,104.34,104.56,17804.7986
2011-12-02 15:35:00,104.56,104.7,104.54,104.66,19216.154597763543,104.56,104.7,104.54,104.66,19216.1546
2011-12-02 15:40:00,104.66,104.71,104.54,104.56,20301.8130496146,104.66,104.71,104.54,104.56,20301.813
2011-12-02 15:45:00,104.54,104.57,104.37,104.53,31375.52925849528,104.54,104.57,104.37,104.53,31375.5293
2011-12-02 15:50:00,104.54,104.6,104.31,104.51,33546.84616219738,104.54,104.6,104.31,104.51,33546.8462
2011-12-02 15:55:00,104.5,104.56,104.24,104.31,101291.93355770277,104.5,104.56,104.24,104.31,101291.9336
2011-12-05 09:30:00,105.8,105.92,105.2,105.21,44837.69406144827,105.8,105.92,105.2,105.21,44837.6941
2011-12-05 09:35:00,105.3,105.48,104.62,104.78,19324.72044294865,105.3,105.48,104.62,104.78,19324.7204
2011-12-05 09:40:00,104.78,105.22,104.64,104.95,16936.271848876346,104.78,105.22,104.64,104.95,16936.2718
2011-12-05 09:45:00,105.01,105.09,104.73,104.74,37346.65074367605,105.01,105.09,104.73,104.74,37346.6507
2011-12-05 09:50:00,104.72,104.77,104.31,104.32,48854.63033329714,104.72,104.77,104.31,104.32,48854.6303
2011-12-05 09:55:00,104.32,104.78,104.32,104.71,38649.4408858973,104.32,104.78,104.32,104.71,38649.4409
2011-12-05 10:00:00,104.71,104.72,104.4,104.55,28552.817283682554,104.71,104.72,104.4,104.55,28552.8173
2011-12-05 10:05:00,104.56,104.59,104.41,104.48,24535.88101183368,104.56,104.59,104.41,104.48,24535.881
2011-12-05 10:10:00,104.48,104.91,104.47,104.89,10096.623602214744,104.48,104.91,104.47,104.89,10096.6236
2011-12-05 10:15:00,104.88,105.22,104.78,105.11,14113.55987406362,104.88,105.22,104.78,105.11,14113.5599
2011-12-05 10:20:00,105.1,105.26,105.04,105.04,31701.22679405059,105.1,105.26,105.04,105.04,31701.2268
2011-12-05 10:25:00,105.01,105.16,104.97,105.02,27250.02714146129,105.01,105.16,104.97,105.02,27250.0271
2011-12-05 10:30:00,105.01,105.11,105.01,105.07,14004.994028878516,105.01,105.11,105.01,105.07,14004.994
2011-12-05 10:35:00,105.07,105.24,105.06,105.07,13679.296493323202,105.07,105.24,105.06,105.07,13679.2965
2011-12-05 10:40:00,105.05,105.15,105.01,105.12,10422.321137770055,105.05,105.15,105.01,105.12,10422.3211
2011-12-05 10:45:00,105.13,105.19,104.86,104.88,21278.90565628053,105.13,105.19,104.86,104.88,21278.9057
2011-12-05 10:50:00,104.87,104.98,104.8,104.96,16393.44262295082,104.87,104.98,104.8,104.96,16393.4426
2011-12-05 10:55:00,104.98,105.05,104.89,105.01,19541.85213331886,104.98,105.05,104.89,105.01,19541.8521
2011-12-05 11:00:00,105.01,105.05,104.87,104.87,13136.467267397677,105.01,105.05,104.87,104.87,13136.4673
2011-12-05 11:05:00,104.87,104.89,104.75,104.82,7273.91162740202,104.87,104.89,104.75,104.82,7273.9116
2011-12-05 11:10:00,104.78,104.98,104.76,104.98,4342.633807404191,104.78,104.98,104.76,104.98,4342.6338
2011-12-05 11:15:00,104.99,105.1,104.95,104.99,18890.45706220823,104.99,105.1,104.95,104.99,18890.4571
2011-12-05 11:20:00,104.99,105.01,104.66,104.7,11290.847899250895,104.99,105.01,104.66,104.7,11290.8479
2011-12-05 11:25:00,104.64,104.78,104.59,104.78,6513.950711106286,104.64,104.78,104.59,104.78,6513.9507
2011-12-05 11:30:00,104.78,104.86,104.7,104.72,9336.662685919013,104.78,104.86,104.7,104.72,9336.6627
2011-12-05 11:35:00,104.68,104.85,104.62,104.83,8251.004234067963,104.68,104.85,104.62,104.83,8251.0042
2011-12-05 11:40:00,104.83,105.0,104.83,105.0,3474.1070459233524,104.83,105.0,104.83,105.0,3474.107
2011-12-05 11:45:00,104.99,105.01,104.93,104.97,4668.3313429595055,104.99,105.01,104.93,104.97,4668.3313
2011-12-05 11:50:00,104.96,105.0,104.91,104.98,13679.296493323202,104.96,105.0,104.91,104.98,13679.2965
2011-12-05 11:55:00,104.96,104.97,104.89,104.97,8251.004234067963,104.96,104.97,104.89,104.97,8251.0042
2011-12-05 12:00:00,104.94,105.01,104.91,104.94,6296.819020736077,104.94,105.01,104.91,104.94,6296.819
2011-12-05 12:05:00,104.91,105.07,104.89,105.01,15199.218325914668,104.91,105.07,104.89,105.01,15199.2183
2011-12-05 12:10:00,104.97,105.0,104.94,104.97,8793.833459993486,104.97,105.0,104.94,104.97,8793.8335
2011-12-05 12:15:00,104.97,105.05,104.97,105.02,13353.598957767888,104.97,105.05,104.97,105.02,13353.599
2011-12-05 12:20:00,105.02,105.04,104.86,104.9,4885.463033329715,105.02,105.04,104.86,104.9,4885.463
2011-12-05 12:25:00,104.82,104.87,104.78,104.82,3256.975355553143,104.82,104.87,104.78,104.82,3256.9754
2011-12-05 12:30:00,104.78,104.79,104.66,104.72,5536.858104440344,104.78,104.79,104.66,104.72,5536.8581
2011-12-05 12:35:00,104.74,104.8,104.7,104.71,4776.89718814461,104.74,104.8,104.7,104.71,4776.8972
2011-12-05 12:40:00,104.71,104.81,104.68,104.8,4451.199652589296,104.71,104.81,104.68,104.8,4451.1997
2011-12-05 12:45:00,104.81,104.87,104.81,104.81,6405.384865921182,104.81,104.87,104.81,104.81,6405.3849
2011-12-05 12:50:00,104.83,104.91,104.79,104.91,4668.3313429595055,104.83,104.91,104.79,104.91,4668.3313
2011-12-05 12:55:00,104.91,104.96,104.75,104.75,6405.384865921182,104.91,104.96,104.75,104.75,6405.3849
2011-12-05 13:00:00,104.75,104.84,104.73,104.82,4342.633807404191,104.75,104.84,104.73,104.82,4342.6338
2011-12-05 13:05:00,104.85,104.89,104.75,104.78,5536.858104440344,104.85,104.89,104.75,104.78,5536.8581
2011-12-05 13:10:00,104.78,104.86,104.78,104.84,3582.6728911084574,104.78,104.86,104.78,104.84,3582.6729
2011-12-05 13:15:00,104.86,104.86,104.75,104.77,3365.541200738248,104.86,104.86,104.75,104.77,3365.5412
2011-12-05 13:20:00,104.69,104.73,104.66,104.69,3148.4095103680384,104.69,104.73,104.66,104.69,3148.4095
2011-12-05 13:25:00,104.73,104.82,104.65,104.65,4994.02887851482,104.73,104.82,104.65,104.65,4994.0289
2011-12-05 13:30:00,104.63,104.77,104.61,104.75,6948.214091846705,104.63,104.77,104.61,104.75,6948.2141
2011-12-05 13:35:00,104.75,104.78,104.54,104.55,21604.60319183585,104.75,104.78,104.54,104.55,21604.6032
2011-12-05 13:40:00,104.55,104.59,104.27,104.33,16284.876777765716,104.55,104.59,104.27,104.33,16284.8768
2011-12-05 13:45:00,104.35,104.49,104.12,104.12,10205.189447399847,104.35,104.49,104.12,104.12,10205.1894
2011-12-05 13:50:00,104.12,104.3,103.92,103.92,14982.086635544458,104.12,104.3,103.92,103.92,14982.0866
2011-12-05 13:55:00,103.9,104.02,103.68,103.75,12919.335577027468,103.9,104.02,103.68,103.75,12919.3356
2011-12-05 14:00:00,103.75,103.75,103.5,103.55,16936.271848876346,103.75,103.75,103.5,103.55,16936.2718
2011-12-05 14:05:00,103.57,103.64,103.49,103.63,10965.150363695582,103.57,103.64,103.49,103.63,10965.1504
2011-12-05 14:10:00,103.65,103.67,103.5,103.54,11182.282054065792,103.65,103.67,103.5,103.54,11182.2821
2011-12-05 14:15:00,103.53,103.53,103.27,103.42,18347.627836282707,103.53,103.53,103.27,103.42,18347.6278
2011-12-05 14:20:00,103.43,103.5,103.3,103.3,6405.384865921182,103.43,103.5,103.3,103.3,6405.3849
2011-12-05 14:25:00,103.26,103.51,103.16,103.5,12267.940505916838,103.26,103.51,103.16,103.5,12267.9405
2011-12-05 14:30:00,103.52,103.53,103.37,103.51,9770.92606665943,103.52,103.53,103.37,103.51,9770.9261
2011-12-05 14:35:00,103.5,103.59,103.48,103.55,12267.940505916838,103.5,103.59,103.48,103.55,12267.9405
2011-12-05 14:40:00,103.51,103.74,103.51,103.55,7925.306698512648,103.51,103.74,103.51,103.55,7925.3067
2011-12-05 14:45:00,103.54,103.63,103.45,103.63,9336.662685919013,103.54,103.63,103.45,103.63,9336.6627
2011-12-05 14:50:00,103.63,103.84,103.62,103.81,16284.876777765716,103.63,103.84,103.62,103.81,16284.8768
2011-12-05 14:55:00,103.81,103.91,103.77,103.77,17479.101074801867,103.81,103.91,103.77,103.77,17479.1011
2011-12-05 15:00:00,103.78,103.9,103.67,103.84,19976.11551405928,103.78,103.9,103.67,103.84,19976.1155
2011-12-05 15:05:00,103.88,103.93,103.39,103.46,73281.94549994572,103.88,103.93,103.39,103.46,73281.9455
2011-12-05 15:10:00,103.44,103.56,103.39,103.4,12702.203886657258,103.44,103.56,103.39,103.4,12702.2039
2011-12-05 15:15:00,103.38,103.42,103.08,103.13,35935.29475626968,103.38,103.42,103.08,103.13,35935.2948
2011-12-05 15:20:00,103.12,103.14,102.88,103.05,55151.449354033226,103.12,103.14,102.88,103.05,55151.4494
2011-12-05 15:25:00,103.03,103.25,103.01,103.02,29855.60742590381,103.03,103.25,103.01,103.02,29855.6074
2011-12-05 15:30:00,103.03,103.15,102.92,103.11,27250.02714146129,103.03,103.15,102.92,103.11,27250.0271
2011-12-05 15:35:00,103.09,103.16,102.98,103.0,30181.304961459125,103.09,103.16,102.98,103.0,30181.305
2011-12-05 15:40:00,103.02,103.12,102.91,103.06,40169.36271848877,103.02,103.12,102.91,103.06,40169.3627
2011-12-05 15:45:00,103.08,103.22,103.02,103.08,47551.84019107589,103.08,103.22,103.02,103.08,47551.8402
2011-12-05 15:50:00,103.04,103.1,102.85,103.1,100314.8409510368,103.04,103.1,102.85,103.1,100314.841
2011-12-05 15:55:00,103.1,103.1,102.83,103.01,105417.43567473671,103.1,103.1,102.83,103.01,105417.4357
2011-12-06 09:30:00,103.45,103.69,102.75,102.92,36803.82151775052,103.45,103.69,102.75,102.92,36803.8215
2011-12-06 09:35:00,102.92,103.5,102.76,103.5,15633.481706655088,102.92,103.5,102.76,103.5,15633.4817
2011-12-06 09:40:00,103.49,103.7,103.1,103.2,17913.364455542287,103.49,103.7,103.1,103.2,17913.3645
2011-12-06 09:45:00,103.17,103.54,103.08,103.54,17913.364455542287,103.17,103.54,103.08,103.54,17913.3645
2011-12-06 09:50:00,103.54,103.65,103.36,103.45,8359.570079253068,103.54,103.65,103.36,103.45,8359.5701
2011-12-06 09:55:00,103.56,103.63,103.26,103.26,9770.92606665943,103.56,103.63,103.26,103.26,9770.9261
2011-12-06 10:00:00,103.25,103.98,103.25,103.95,21604.60319183585,103.25,103.98,103.25,103.95,21604.6032
2011-12-06 10:05:00,103.93,103.96,103.69,103.72,6731.082401476496,103.93,103.96,103.69,103.72,6731.0824
2011-12-06 10:10:00,103.71,103.74,103.26,103.6,13679.296493323202,103.71,103.74,103.26,103.6,13679.2965
2011-12-06 10:15:00,103.6,103.61,103.4,103.45,7165.345782216915,103.6,103.61,103.4,103.45,7165.3458
2011-12-06 10:20:00,103.48,103.61,103.38,103.6,7056.77993703181,103.48,103.61,103.38,103.6,7056.7799
2011-12-06 10:25:00,103.61,103.66,103.53,103.61,4885.463033329715,103.61,103.66,103.53,103.61,4885.463
2011-12-06 10:30:00,103.64,103.78,103.5,103.5,5862.555639995658,103.64,103.78,103.5,103.5,5862.5556
2011-12-06 10:35:00,103.49,103.6,103.34,103.54,7816.740853327544,103.49,103.6,103.34,103.54,7816.7409
2011-12-06 10:40:00,103.6,103.6,103.39,103.46,6839.648246661601,103.6,103.6,103.39,103.46,6839.6482
2011-12-06 10:45:00,103.45,103.46,103.22,103.33,8359.570079253068,103.45,103.46,103.22,103.33,8359.5701
2011-12-06 10:50:00,103.35,103.47,103.26,103.29,4776.89718814461,103.35,103.47,103.26,103.29,4776.8972
2011-12-06 10:55:00,103.28,103.31,103.2,103.2,7708.175008142439,103.28,103.31,103.2,103.2,7708.175
2011-12-06 11:00:00,103.25,103.3,103.19,103.23,5102.5947236999245,103.25,103.3,103.19,103.23,5102.5947
2011-12-06 11:05:00,103.27,103.33,103.26,103.26,7056.77993703181,103.27,103.33,103.26,103.26,7056.7799
2011-12-06 11:10:00,103.12,103.26,103.08,103.26,10096.623602214744,103.12,103.26,103.08,103.26,10096.6236
2011-12-06 11:15:00,103.25,103.28,103.15,103.19,9879.491911844534,103.25,103.28,103.15,103.19,9879.4919
2011-12-06 11:20:00,103.21,103.3,103.14,103.14,8251.004234067963,103.21,103.3,103.14,103.14,8251.0042
2011-12-06 11:25:00,103.18,103.19,102.92,102.92,5319.726414070134,103.18,103.19,102.92,102.92,5319.7264
2011-12-06 11:30:00,102.95,102.98,102.84,102.92,11399.413744436,102.95,102.98,102.84,102.92,11399.4137
2011-12-06 11:35:00,102.82,103.05,102.82,102.99,8685.267614808381,102.82,103.05,102.82,102.99,8685.2676
2011-12-06 11:40:00,102.96,103.1,102.92,102.96,14439.257409618936,102.96,103.1,102.92,102.96,14439.2574
2011-12-06 11:45:00,102.91,102.91,102.75,102.79,6079.687330365867,102.91,102.91,102.75,102.79,6079.6873
2011-12-06 11:50:00,102.79,102.81,102.7,102.72,7925.306698512648,102.79,102.81,102.7,102.72,7925.3067
2011-12-06 11:55:00,102.76,102.88,102.72,102.72,5753.989794810553,102.76,102.88,102.72,102.72,5753.9898
2011-12-06 12:00:00,102.71,102.76,102.66,102.76,5971.121485180763,102.71,102.76,102.66,102.76,5971.1215
2011-12-06 12:05:00,102.73,102.78,102.67,102.71,4776.89718814461,102.73,102.78,102.67,102.71,4776.8972
2011-12-06 12:10:00,102.71,102.88,102.66,102.83,8033.872543697753,102.71,102.88,102.66,102.83,8033.8725
2011-12-06 12:15:00,102.87,102.94,102.84,102.94,4776.89718814461,102.87,102.94,102.84,102.94,4776.8972
2011-12-06 12:20:00,102.94,103.03,102.91,102.95,7382.477472587125,102.94,103.03,102.91,102.95,7382.4775
2011-12-06 12:25:00,102.92,102.95,102.87,102.95,6513.950711106286,102.92,102.95,102.87,102.95,6513.9507
2011-12-06 12:30:00,102.95,102.95,102.87,102.92,5536.858104440344,102.95,102.95,102.87,102.92,5536.8581
2011-12-06 12:35:00,102.92,102.94,102.88,102.91,8468.135924438173,102.92,102.94,102.88,102.91,8468.1359
2011-12-06 12:40:00,102.96,102.98,102.88,102.88,3799.804581478667,102.96,102.98,102.88,102.88,3799.8046
2011-12-06 12:45:00,102.91,102.91,102.82,102.84,5971.121485180763,102.91,102.91,102.82,102.84,5971.1215
2011-12-06 12:50:00,102.85,102.85,102.74,102.74,6731.082401476496,102.85,102.85,102.74,102.74,6731.0824
2011-12-06 12:55:00,102.75,102.82,102.72,102.72,6296.819020736077,102.75,102.82,102.72,102.72,6296.819
2011-12-06 13:00:00,102.72,102.74,102.59,102.64,9119.5309955488,102.72,102.74,102.59,102.64,9119.531
2011-12-06 13:05:00,102.63,102.68,102.56,102.63,7056.77993703181,102.63,102.68,102.56,102.63,7056.7799
2011-12-06 13:10:00,102.63,102.65,102.54,102.64,8251.004234067963,102.63,102.65,102.54,102.64,8251.0042
2011-12-06 13:15:00,102.65,102.79,102.65,102.74,8902.399305178591,102.65,102.79,102.65,102.74,8902.3993
2011-12-06 13:20:00,102.75,102.84,102.72,102.8,15199.218325914668,102.75,102.84,102.72,102.8,15199.2183
2011-12-06 13:25:00,102.84,102.96,102.84,102.91,7816.740853327544,102.84,102.96,102.84,102.91,7816.7409
2011-12-06 13:30:00,102.95,103.06,102.91,103.03,10422.321137770055,102.95,103.06,102.91,103.03,10422.3211
2011-12-06 13:35:00,103.01,103.16,103.01,103.09,7165.345782216915,103.01,103.16,103.01,103.09,7165.3458
2011-12-06 13:40:00,103.09,103.1,102.98,103.0,5862.555639995658,103.09,103.1,102.98,103.0,5862.5556
2011-12-06 13:45:00,103.0,103.03,102.95,102.98,6296.819020736077,103.0,103.03,102.95,102.98,6296.819
2011-12-06 13:50:00,102.98,103.0,102.87,102.88,9336.662685919013,102.98,103.0,102.87,102.88,9336.6627
2011-12-06 13:55:00,102.87,102.94,102.85,102.91,5862.555639995658,102.87,102.94,102.85,102.91,5862.5556
2011-12-06 14:00:00,102.91,102.99,102.78,102.99,12159.374660731732,102.91,102.99,102.78,102.99,12159.3747
2011-12-06 14:05:00,103.02,103.23,102.97,103.14,14222.125719248725,103.02,103.23,102.97,103.14,14222.1257
2011-12-06 14:10:00,103.13,103.26,103.1,103.24,11507.979589621104,103.13,103.26,103.1,103.24,11507.9796
2011-12-06 14:15:00,103.23,103.37,103.2,103.3,15307.784171099773,103.23,103.37,103.2,103.3,15307.7842
2011-12-06 14:20:00,103.26,103.26,103.07,103.08,10530.886982955162,103.26,103.26,103.07,103.08,10530.887
2011-12-06 14:25:00,103.08,103.11,103.04,103.05,9010.965150363696,103.08,103.11,103.04,103.05,9010.9652
2011-12-06 14:30:00,103.07,103.22,103.05,103.19,9770.92606665943,103.07,103.22,103.05,103.19,9770.9261
2011-12-06 14:35:00,103.2,103.39,103.1,103.36,9662.360221474324,103.2,103.39,103.1,103.36,9662.3602
2011-12-06 14:40:00,103.35,103.63,103.35,103.61,21278.90565628053,103.35,103.63,103.35,103.61,21278.9057
2011-12-06 14:45:00,103.57,103.61,103.5,103.53,27684.29052220172,103.57,103.61,103.5,103.53,27684.2905
2011-12-06 14:50:00,103.53,103.78,103.5,103.78,12376.506351101943,103.53,103.78,103.5,103.78,12376.5064
2011-12-06 14:55:00,103.77,103.77,103.62,103.66,12267.940505916838,103.77,103.77,103.62,103.66,12267.9405
2011-12-06 15:00:00,103.7,103.73,103.62,103.7,20953.20812072522,103.7,103.73,103.62,103.7,20953.2081
2011-12-06 15:05:00,103.68,103.71,103.62,103.7,12159.374660731732,103.68,103.71,103.62,103.7,12159.3747
2011-12-06 15:10:00,103.7,103.88,103.67,103.78,12376.506351101943,103.7,103.88,103.67,103.78,12376.5064
2011-12-06 15:15:00,103.78,103.81,103.62,103.62,9119.5309955488,103.78,103.81,103.62,103.62,9119.531
2011-12-06 15:20:00,103.65,103.73,103.62,103.71,8033.872543697753,103.65,103.73,103.62,103.71,8033.8725
2011-12-06 15:25:00,103.74,103.79,103.55,103.59,24753.012702203887,103.74,103.79,103.55,103.59,24753.0127
2011-12-06 15:30:00,103.6,103.69,103.6,103.69,19541.85213331886,103.6,103.69,103.6,103.69,19541.8521
2011-12-06 15:35:00,103.69,103.81,103.68,103.76,12919.335577027468,103.69,103.81,103.68,103.76,12919.3356
2011-12-06 15:40:00,103.81,103.83,103.65,103.68,14439.257409618936,103.81,103.83,103.65,103.68,14439.2574
2011-12-06 15:45:00,103.66,103.7,103.52,103.59,20844.642275540114,103.66,103.7,103.52,103.59,20844.6423
2011-12-06 15:50:00,103.58,103.6,103.37,103.39,27467.158831831508,103.58,103.6,103.37,103.39,27467.1588
2011-12-06 15:55:00,103.39,103.4,103.26,103.29,33438.28031701227,103.39,103.4,103.26,103.29,33438.2803
2011-12-07 09:30:00,102.94,102.98,102.19,102.31,30941.26587775486,102.94,102.98,102.19,102.31,30941.2659
2011-12-07 09:35:00,102.3,102.42,102.19,102.42,19758.98382368907,102.3,102.42,102.19,102.42,19758.9838
2011-12-07 09:40:00,102.41,102.53,101.86,102.1,18999.022907393333,102.41,102.53,101.86,102.1,18999.0229
2011-12-07 09:45:00,102.05,102.06,101.81,101.82,16936.271848876346,102.05,102.06,101.81,101.82,16936.2718
2011-12-07 09:50:00,101.9,102.09,101.84,101.97,7925.306698512648,101.9,102.09,101.84,101.97,7925.3067
2011-12-07 09:55:00,101.96,102.01,101.8,101.96,9010.965150363696,101.96,102.01,101.8,101.96,9010.9652
2011-12-07 10:00:00,101.96,102.04,101.93,102.01,9119.5309955488,101.96,102.04,101.93,102.01,9119.531
2011-12-07 10:05:00,101.97,101.97,101.66,101.66,14113.55987406362,101.97,101.97,101.66,101.66,14113.5599
2011-12-07 10:10:00,101.71,101.98,101.71,101.75,9662.360221474324,101.71,101.98,101.71,101.75,9662.3602
2011-12-07 10:15:00,101.73,101.76,101.66,101.66,4994.02887851482,101.73,101.76,101.66,101.66,4994.0289
2011-12-07 10:20:00,101.64,101.68,101.56,101.6,11073.716208880687,101.64,101.68,101.56,101.6,11073.7162
2011-12-07 10:25:00,101.6,101.71,101.48,101.7,10422.321137770055,101.6,101.71,101.48,101.7,10422.3211
2011-12-07 10:30:00,101.65,101.72,101.51,101.66,11290.847899250895,101.65,101.72,101.51,101.66,11290.8479
2011-12-07 10:35:00,101.55,101.55,101.42,101.5,9553.79437628922,101.55,101.55,101.42,101.5,9553.7944
2011-12-07 10:40:00,101.41,101.45,101.37,101.37,6622.516556291391,101.41,101.45,101.37,101.37,6622.5166
2011-12-07 10:45:00,101.39,101.62,101.33,101.57,13570.730648138097,101.39,101.62,101.33,101.57,13570.7306
2011-12-07 10:50:00,101.59,101.6,101.47,101.6,5862.555639995658,101.59,101.6,101.47,101.6,5862.5556
2011-12-07 10:55:00,101.58,101.64,101.43,101.62,11725.111279991315,101.58,101.64,101.43,101.62,11725.1113
2011-12-07 11:00:00,101.64,101.64,101.59,101.6,15199.218325914668,101.64,101.64,101.59,101.6,15199.2183
2011-12-07 11:05:00,101.62,101.91,101.62,101.88,8576.701769623276,101.62,101.91,101.62,101.88,8576.7018
2011-12-07 11:10:00,101.85,101.86,101.75,101.77,6188.253175550972,101.85,101.86,101.75,101.77,6188.2532
2011-12-07 11:15:00,101.83,101.83,101.71,101.77,5102.5947236999245,101.83,101.83,101.71,101.77,5102.5947
2011-12-07 11:20:00,101.79,101.99,101.75,101.88,15524.915861469985,101.79,101.99,101.75,101.88,15524.9159
2011-12-07 11:25:00,101.96,101.96,101.76,101.78,6948.214091846705,101.96,101.96,101.76,101.78,6948.2141
2011-12-07 11:30:00,101.81,102.02,101.81,101.92,17370.535229616762,101.81,102.02,101.81,101.92,17370.5352
2011-12-07 11:35:00,101.91,101.96,101.77,101.88,8902.399305178591,101.91,101.96,101.77,101.88,8902.3993
2011-12-07 11:40:00,101.87,101.97,101.82,101.82,4234.067962219086,101.87,101.97,101.82,101.82,4234.068
2011-12-07 11:45:00,101.82,101.92,101.82,101.91,6079.687330365867,101.82,101.92,101.82,101.91,6079.6873
2011-12-07 11:50:00,101.91,101.94,101.78,101.78,5211.160568885029,101.91,101.94,101.78,101.78,5211.1606
2011-12-07 11:55:00,101.78,101.78,101.68,101.72,7165.345782216915,101.78,101.78,101.68,101.72,7165.3458
2011-12-07 12:00:00,101.74,101.83,101.72,101.82,4342.633807404191,101.74,101.83,101.72,101.82,4342.6338
2011-12-07 12:05:00,101.81,101.87,101.81,101.83,9119.5309955488,101.81,101.87,101.81,101.83,9119.531
2011-12-07 12:10:00,101.79,101.82,101.7,101.73,7816.740853327544,101.79,101.82,101.7,101.73,7816.7409
2011-12-07 12:15:00,101.73,101.73,101.57,101.57,5971.121485180763,101.73,101.73,101.57,101.57,5971.1215
2011-12-07 12:20:00,101.54,101.57,101.45,101.52,8142.438388882858,101.54,101.57,101.45,101.52,8142.4384
2011-12-07 12:25:00,101.52,101.67,101.48,101.64,5536.858104440344,101.52,101.67,101.48,101.64,5536.8581
2011-12-07 12:30:00,101.63,101.69,101.62,101.65,6188.253175550972,101.63,101.69,101.62,101.65,6188.2532
2011-12-07 12:35:00,101.68,101.76,101.65,101.76,5971.121485180763,101.68,101.76,101.65,101.76,5971.1215
2011-12-07 12:40:00,101.76,101.82,101.75,101.82,11833.67712517642,101.76,101.82,101.75,101.82,11833.6771
2011-12-07 12:45:00,101.83,101.9,101.81,101.9,6405.384865921182,101.83,101.9,101.81,101.9,6405.3849
2011-12-07 12:50:00,101.91,102.15,101.91,102.13,10965.150363695582,101.91,102.15,101.91,102.13,10965.1504
2011-12-07 12:55:00,102.13,102.2,102.09,102.16,6296.819020736077,102.13,102.2,102.09,102.16,6296.819
2011-12-07 13:00:00,102.11,102.18,102.08,102.18,8251.004234067963,102.11,102.18,102.08,102.18,8251.0042
2011-12-07 13:05:00,102.18,102.24,102.1,102.15,6405.384865921182,102.18,102.24,102.1,102.15,6405.3849
2011-12-07 13:10:00,102.17,102.2,101.98,102.1,11290.847899250895,102.17,102.2,101.98,102.1,11290.8479
2011-12-07 13:15:00,102.12,102.14,102.0,102.02,4885.463033329715,102.12,102.14,102.0,102.02,4885.463
2011-12-07 13:20:00,102.06,102.06,101.95,102.01,5211.160568885029,102.06,102.06,101.95,102.01,5211.1606
2011-12-07 13:25:00,102.06,102.12,102.02,102.09,4885.463033329715,102.06,102.12,102.02,102.09,4885.463
2011-12-07 13:30:00,102.08,102.11,102.01,102.09,3691.2387362935615,102.08,102.11,102.01,102.09,3691.2387
2011-12-07 13:35:00,102.09,102.13,102.07,102.11,6731.082401476496,102.09,102.13,102.07,102.11,6731.0824
2011-12-07 13:40:00,102.11,102.12,102.04,102.08,4125.502117033981,102.11,102.12,102.04,102.08,4125.5021
2011-12-07 13:45:00,102.1,102.1,102.02,102.08,9010.965150363696,102.1,102.1,102.02,102.08,9010.9652
2011-12-07 13:50:00,102.09,102.14,102.08,102.14,5971.121485180763,102.09,102.14,102.08,102.14,5971.1215
2011-12-07 13:55:00,102.14,102.14,102.04,102.1,7491.043317772229,102.14,102.14,102.04,102.1,7491.0433
2011-12-07 14:00:00,102.09,102.27,102.09,102.21,5536.858104440344,102.09,102.27,102.09,102.21,5536.8581
2011-12-07 14:05:00,102.23,102.36,102.14,102.22,13570.730648138097,102.23,102.36,102.14,102.22,13570.7306
2011-12-07 14:10:00,102.22,102.32,102.22,102.26,7273.91162740202,102.22,102.32,102.22,102.26,7273.9116
2011-12-07 14:15:00,102.22,102.26,102.18,102.22,9010.965150363696,102.22,102.26,102.18,102.22,9010.9652
2011-12-07 14:20:00,102.28,102.51,102.27,102.51,6188.253175550972,102.28,102.51,102.27,102.51,6188.2532
2011-12-07 14:25:00,102.51,102.64,102.48,102.53,11073.716208880687,102.51,102.64,102.48,102.53,11073.7162
2011-12-07 14:30:00,102.5,102.54,102.4,102.51,6513.950711106286,102.5,102.54,102.4,102.51,6513.9507
2011-12-07 14:35:00,102.51,102.58,102.45,102.55,7708.175008142439,102.51,102.58,102.45,102.55,7708.175
2011-12-07 14:40:00,102.53,102.56,102.29,102.32,9336.662685919013,102.53,102.56,102.29,102.32,9336.6627
2011-12-07 14:45:00,102.32,102.44,102.21,102.26,8902.399305178591,102.32,102.44,102.21,102.26,8902.3993
2011-12-07 14:50:00,102.24,102.32,102.22,102.32,7056.77993703181,102.24,102.32,102.22,102.32,7056.7799
2011-12-07 14:55:00,102.32,102.41,102.25,102.37,7925.306698512648,102.32,102.41,102.25,102.37,7925.3067
2011-12-07 15:00:00,102.39,102.44,102.39,102.39,6405.384865921182,102.39,102.44,102.39,102.39,6405.3849
2011-12-07 15:05:00,102.43,102.44,102.29,102.29,5211.160568885029,102.43,102.44,102.29,102.29,5211.1606
2011-12-07 15:10:00,102.29,102.35,102.26,102.35,5428.292259255239,102.29,102.35,102.26,102.35,5428.2923
2011-12-07 15:15:00,102.34,102.65,102.34,102.64,13896.42818369341,102.34,102.65,102.34,102.64,13896.4282
2011-12-07 15:20:00,102.62,102.9,102.62,102.81,21821.73488220606,102.62,102.9,102.62,102.81,21821.7349
2011-12-07 15:25:00,102.83,102.93,102.82,102.88,11507.979589621104,102.83,102.93,102.82,102.88,11507.9796
2011-12-07 15:30:00,102.91,102.95,102.8,102.88,13353.598957767888,102.91,102.95,102.8,102.88,13353.599
2011-12-07 15:35:00,102.86,103.27,102.84,103.2,28878.51481923787,102.86,103.27,102.84,103.2,28878.5148
2011-12-07 15:40:00,103.26,103.56,103.21,103.26,29964.173271088915,103.26,103.56,103.21,103.26,29964.1733
2011-12-07 15:45:00,103.25,103.31,103.13,103.28,27032.895451091088,103.25,103.31,103.13,103.28,27032.8955
2011-12-07 15:50:00,103.26,103.35,103.2,103.3,28878.51481923787,103.26,103.35,103.2,103.3,28878.5148
2011-12-07 15:55:00,103.29,103.35,102.85,102.93,50591.68385625882,103.29,103.35,102.85,102.93,50591.6839
2011-12-08 09:30:00,102.54,102.78,101.89,102.13,22473.12995331669,102.54,102.78,101.89,102.13,22473.13
2011-12-08 09:35:00,102.25,102.7,102.24,102.7,8142.438388882858,102.25,102.7,102.24,102.7,8142.4384
2011-12-08 09:40:00,102.68,102.75,102.53,102.56,9010.965150363696,102.68,102.75,102.53,102.56,9010.9652
2011-12-08 09:45:00,102.63,102.72,102.46,102.51,11290.847899250895,102.63,102.72,102.46,102.51,11290.8479
2011-12-08 09:50:00,102.5,102.58,102.17,102.46,23667.35425035284,102.5,102.58,102.17,102.46,23667.3543
2011-12-08 09:55:00,102.45,102.55,102.37,102.45,8793.833459993486,102.45,102.55,102.37,102.45,8793.8335
2011-12-08 10:00:00,102.5,102.79,102.46,102.46,12267.940505916838,102.5,102.79,102.46,102.46,12267.9405
2011-12-08 10:05:00,102.51,102.63,102.47,102.56,7056.77993703181,102.51,102.63,102.47,102.56,7056.7799
2011-12-08 10:10:00,102.56,103.07,102.56,102.98,14439.257409618936,102.56,103.07,102.56,102.98,14439.2574
2011-12-08 10:15:00,103.0,103.0,102.45,102.45,3474.1070459233524,103.0,103.0,102.45,102.45,3474.107
2011-12-08 10:20:00,102.52,102.52,102.27,102.27,6839.648246661601,102.52,102.52,102.27,102.27,6839.6482
2011-12-08 10:25:00,102.25,102.48,102.18,102.43,3256.975355553143,102.25,102.48,102.18,102.43,3256.9754
2011-12-08 10:30:00,102.4,102.83,102.4,102.75,4994.02887851482,102.4,102.83,102.4,102.75,4994.0289
2011-12-08 10:35:00,102.68,102.68,102.47,102.48,1954.185213331886,102.68,102.68,102.47,102.48,1954.1852
2011-12-08 10:40:00,102.45,102.56,102.4,102.56,4234.067962219086,102.45,102.56,102.4,102.56,4234.068
2011-12-08 10:45:00,102.65,102.85,102.65,102.8,2931.277819997829,102.65,102.85,102.65,102.8,2931.2778
2011-12-08 10:50:00,102.82,102.96,102.82,102.93,1845.6193681467807,102.82,102.96,102.82,102.93,1845.6194
2011-12-08 10:55:00,102.89,102.99,102.63,102.63,4234.067962219086,102.89,102.99,102.63,102.63,4234.068
2011-12-08 11:00:00,102.56,102.61,102.5,102.54,4885.463033329715,102.56,102.61,102.5,102.54,4885.463
2011-12-08 11:05:00,102.56,102.59,102.41,102.52,5645.423949625448,102.56,102.59,102.41,102.52,5645.4239
2011-12-08 11:10:00,102.46,102.54,102.4,102.44,4125.502117033981,102.46,102.54,102.4,102.44,4125.5021
2011-12-08 11:15:00,102.5,102.56,102.44,102.53,4342.633807404191,102.5,102.56,102.44,102.53,4342.6338
2011-12-08 11:20:00,102.53,102.59,102.52,102.52,5645.423949625448,102.53,102.59,102.52,102.52,5645.4239
2011-12-08 11:25:00,102.49,102.56,102.35,102.35,5645.423949625448,102.49,102.56,102.35,102.35,5645.4239
2011-12-08 11:30:00,102.38,102.56,102.37,102.42,2605.5802844425143,102.38,102.56,102.37,102.42,2605.5803
2011-12-08 11:35:00,102.35,102.38,102.11,102.21,4342.633807404191,102.35,102.38,102.11,102.21,4342.6338
2011-12-08 11:40:00,102.15,102.32,102.11,102.32,4234.067962219086,102.15,102.32,102.11,102.32,4234.068
2011-12-08 11:45:00,102.36,102.52,102.35,102.47,7056.77993703181,102.36,102.52,102.35,102.47,7056.7799
2011-12-08 11:50:00,102.42,102.52,102.41,102.44,4776.89718814461,102.42,102.52,102.41,102.44,4776.8972
2011-12-08 11:55:00,102.44,102.44,102.39,102.39,1085.6584518510476,102.44,102.44,102.39,102.39,1085.6585
2011-12-08 12:00:00,102.36,102.36,102.17,102.17,5971.121485180763,102.36,102.36,102.17,102.17,5971.1215
2011-12-08 12:05:00,102.18,102.44,102.18,102.38,5971.121485180763,102.18,102.44,102.18,102.38,5971.1215
2011-12-08 12:10:00,102.39,102.41,102.35,102.41,7491.043317772229,102.39,102.41,102.35,102.41,7491.0433
2011-12-08 12:15:00,102.39,102.55,102.39,102.52,9119.5309955488,102.39,102.55,102.39,102.52,9119.531
2011-12-08 12:20:00,102.47,102.49,102.41,102.45,2279.8827488872003,102.47,102.49,102.41,102.45,2279.8827
2011-12-08 12:25:00,102.44,102.48,102.28,102.41,8576.701769623276,102.44,102.48,102.28,102.41,8576.7018
2011-12-08 12:30:00,102.36,102.36,102.24,102.31,3799.804581478667,102.36,102.36,102.24,102.31,3799.8046
2011-12-08 12:35:00,102.26,102.32,102.1,102.2,4559.7654977744005,102.26,102.32,102.1,102.2,4559.7655
2011-12-08 12:40:00,102.19,102.24,102.14,102.24,8033.872543697753,102.19,102.24,102.14,102.24,8033.8725
2011-12-08 12:45:00,102.24,102.33,102.22,102.33,3582.6728911084574,102.24,102.33,102.22,102.33,3582.6729
2011-12-08 12:50:00,102.32,102.32,102.23,102.24,2497.01443925741,102.32,102.32,102.23,102.24,2497.0144
2011-12-08 12:55:00,102.28,102.38,102.27,102.38,3908.370426663772,102.28,102.38,102.27,102.38,3908.3704
2011-12-08 13:00:00,102.34,102.34,102.14,102.3,7382.477472587125,102.34,102.34,102.14,102.3,7382.4775
2011-12-08 13:05:00,102.23,102.24,102.08,102.13,8793.833459993486,102.23,102.24,102.08,102.13,8793.8335
2011-12-08 13:10:00,102.08,102.08,101.69,101.87,19650.417978503963,102.08,102.08,101.69,101.87,19650.418
2011-12-08 13:15:00,101.86,101.88,101.77,101.86,3691.2387362935615,101.86,101.88,101.77,101.86,3691.2387
2011-12-08 13:20:00,101.82,101.82,101.75,101.8,4125.502117033981,101.82,101.82,101.75,101.8,4125.5021
2011-12-08 13:25:00,101.84,101.86,101.8,101.85,5102.5947236999245,101.84,101.86,101.8,101.85,5102.5947
2011-12-08 13:30:00,101.85,101.86,101.7,101.83,6188.253175550972,101.85,101.86,101.7,101.83,6188.2532
2011-12-08 13:35:00,101.82,101.9,101.8,101.88,4234.067962219086,101.82,101.9,101.8,101.88,4234.068
2011-12-08 13:40:00,101.9,102.05,101.9,102.05,3365.541200738248,101.9,102.05,101.9,102.05,3365.5412
2011-12-08 13:45:00,101.97,102.12,101.93,101.99,5428.292259255239,101.97,102.12,101.93,101.99,5428.2923
2011-12-08 13:50:00,101.99,102.21,101.98,102.21,3256.975355553143,101.99,102.21,101.98,102.21,3256.9754
2011-12-08 13:55:00,102.19,102.2,102.04,102.1,9119.5309955488,102.19,102.2,102.04,102.1,9119.531
2011-12-08 14:00:00,102.05,102.05,101.97,102.0,4234.067962219086,102.05,102.05,101.97,102.0,4234.068
2011-12-08 14:05:00,102.04,102.16,101.87,102.16,3582.6728911084574,102.04,102.16,101.87,102.16,3582.6729
2011-12-08 14:10:00,102.16,102.33,102.16,102.21,2497.01443925741,102.16,102.33,102.16,102.21,2497.0144
2011-12-08 14:15:00,102.19,102.23,102.06,102.22,6839.648246661601,102.19,102.23,102.06,102.22,6839.6482
2011-12-08 14:20:00,102.21,102.27,102.18,102.27,5536.858104440344,102.21,102.27,102.18,102.27,5536.8581
2011-12-08 14:25:00,102.22,102.31,102.21,102.31,3799.804581478667,102.22,102.31,102.21,102.31,3799.8046
2011-12-08 14:30:00,102.26,102.26,102.1,102.18,7273.91162740202,102.26,102.26,102.1,102.18,7273.9116
2011-12-08 14:35:00,102.2,102.21,101.98,102.0,4016.936271848877,102.2,102.21,101.98,102.0,4016.9363
2011-12-08 14:40:00,102.01,102.02,101.72,101.77,13787.862338508306,102.01,102.02,101.72,101.77,13787.8623
2011-12-08 14:45:00,101.74,101.85,101.74,101.8,6188.253175550972,101.74,101.85,101.74,101.8,6188.2532
2011-12-08 14:50:00,101.81,101.84,101.72,101.74,7273.91162740202,101.81,101.84,101.72,101.74,7273.9116
2011-12-08 14:55:00,101.71,101.78,101.69,101.74,9119.5309955488,101.71,101.78,101.69,101.74,9119.531
2011-12-08 15:00:00,101.71,101.78,101.69,101.74,11725.111279991315,101.71,101.78,101.69,101.74,11725.1113
2011-12-08 15:05:00,101.74,101.74,101.63,101.66,11399.413744436,101.74,101.74,101.63,101.66,11399.4137
2011-12-08 15:10:00,101.66,101.96,101.62,101.92,24861.578547388992,101.66,101.96,101.62,101.92,24861.5785
2011-12-08 15:15:00,101.92,102.09,101.92,102.09,17044.837694061447,101.92,102.09,101.92,102.09,17044.8377
2011-12-08 15:20:00,102.08,102.09,101.95,101.97,10965.150363695582,102.08,102.09,101.95,101.97,10965.1504
2011-12-08 15:25:00,101.97,102.26,101.97,102.14,19976.11551405928,101.97,102.26,101.97,102.14,19976.1155
2011-12-08 15:30:00,102.18,102.28,102.11,102.19,41255.02117033981,102.18,102.28,102.11,102.19,41255.0212
2011-12-08 15:35:00,102.19,102.26,101.84,101.87,60471.17576810336,102.19,102.26,101.84,101.87,60471.1758
2011-12-08 15:40:00,101.91,101.95,101.54,101.65,31809.792639235697,101.91,101.95,101.54,101.65,31809.7926
2011-12-08 15:45:00,101.62,101.65,101.32,101.41,43969.16729996744,101.62,101.65,101.32,101.41,43969.1673
2011-12-08 15:50:00,101.41,101.42,101.17,101.21,44403.430680707854,101.41,101.42,101.17,101.21,44403.4307
2011-12-08 15:55:00,101.22,101.26,100.88,101.08,95212.24622733687,101.22,101.26,100.88,101.08,95212.2462
2011-12-09 09:30:00,101.27,103.09,100.99,102.75,67636.52155032028,101.27,103.09,100.99,102.75,67636.5216
2011-12-09 09:35:00,102.59,102.83,102.17,102.17,35066.76799478884,102.59,102.83,102.17,102.17,35066.768
2011-12-09 09:40:00,102.25,102.28,101.84,102.19,22364.564108131584,102.25,102.28,101.84,102.19,22364.5641
2011-12-09 09:45:00,102.22,102.72,102.17,102.69,18564.75952665292,102.22,102.72,102.17,102.69,18564.7595
2011-12-09 09:50:00,102.69,103.03,102.62,103.03,17696.232765172077,102.69,103.03,102.62,103.03,17696.2328
2011-12-09 09:55:00,103.03,103.03,102.5,102.5,12267.940505916838,103.03,103.03,102.5,102.5,12267.9405
2011-12-09 10:00:00,102.52,102.55,102.32,102.42,18564.75952665292,102.52,102.55,102.32,102.42,18564.7595
2011-12-09 10:05:00,102.48,102.68,102.33,102.4,11616.54543480621,102.48,102.68,102.33,102.4,11616.5454
2011-12-09 10:10:00,102.43,102.56,102.43,102.45,15090.652480729565,102.43,102.56,102.43,102.45,15090.6525
2011-12-09 10:15:00,102.47,102.51,102.33,102.36,7708.175008142439,102.47,102.51,102.33,102.36,7708.175
2011-12-09 10:20:00,102.36,102.39,102.18,102.18,10639.452828140267,102.36,102.39,102.18,102.18,10639.4528
2011-12-09 10:25:00,102.18,102.22,102.07,102.16,13679.296493323202,102.18,102.22,102.07,102.16,13679.2965
2011-12-09 10:30:00,102.27,102.53,102.26,102.44,27250.02714146129,102.27,102.53,102.26,102.44,27250.0271
2011-12-09 10:35:00,102.45,102.54,102.27,102.29,9119.5309955488,102.45,102.54,102.27,102.29,9119.531
2011-12-09 10:40:00,102.29,102.61,102.25,102.54,14547.82325480404,102.29,102.61,102.25,102.54,14547.8233
2011-12-09 10:45:00,102.52,102.59,102.45,102.57,9119.5309955488,102.52,102.59,102.45,102.57,9119.531
2011-12-09 10:50:00,102.56,102.82,102.42,102.6,13787.862338508306,102.56,102.82,102.42,102.6,13787.8623
2011-12-09 10:55:00,102.64,102.88,102.58,102.78,10422.321137770055,102.64,102.88,102.58,102.78,10422.3211
2011-12-09 11:00:00,102.85,103.04,102.82,103.04,11290.847899250895,102.85,103.04,102.82,103.04,11290.8479
2011-12-09 11:05:00,103.01,103.17,103.0,103.05,11182.282054065792,103.01,103.17,103.0,103.05,11182.2821
2011-12-09 11:10:00,103.06,103.23,103.06,103.23,10422.321137770055,103.06,103.23,103.06,103.23,10422.3211
2011-12-09 11:15:00,103.17,103.2,103.07,103.19,8359.570079253068,103.17,103.2,103.07,103.19,8359.5701
2011-12-09 11:20:00,103.21,103.22,103.07,103.1,6188.253175550972,103.21,103.22,103.07,103.1,6188.2532
2011-12-09 11:25:00,103.1,103.1,102.82,102.91,15633.481706655088,103.1,103.1,102.82,102.91,15633.4817
2011-12-09 11:30:00,102.91,103.12,102.91,102.98,11833.67712517642,102.91,103.12,102.91,102.98,11833.6771
2011-12-09 11:35:00,102.98,102.99,102.89,102.96,12810.769731842363,102.98,102.99,102.89,102.96,12810.7697
2011-12-09 11:40:00,102.9,103.15,102.89,103.09,6731.082401476496,102.9,103.15,102.89,103.09,6731.0824
2011-12-09 11:45:00,103.12,103.16,103.03,103.14,6839.648246661601,103.12,103.16,103.03,103.14,6839.6482
2011-12-09 11:50:00,103.14,103.2,103.14,103.16,3908.370426663772,103.14,103.2,103.14,103.16,3908.3704
2011-12-09 11:55:00,103.16,103.2,102.98,102.98,7599.609162957334,103.16,103.2,102.98,102.98,7599.6092
2011-12-09 12:00:00,102.98,103.16,102.98,103.14,64162.41450439692,102.98,103.16,102.98,103.14,64162.4145
2011-12-09 12:05:00,103.18,103.67,103.12,103.65,40603.62609922919,103.18,103.67,103.12,103.65,40603.6261
2011-12-09 12:10:00,103.64,103.92,103.62,103.91,14222.125719248725,103.64,103.92,103.62,103.91,14222.1257
2011-12-09 12:15:00,103.92,104.01,103.9,104.01,16284.876777765716,103.92,104.01,103.9,104.01,16284.8768
2011-12-09 12:20:00,104.01,104.03,103.92,103.92,6079.687330365867,104.01,104.03,103.92,103.92,6079.6873
2011-12-09 12:25:00,103.96,103.99,103.94,103.96,6839.648246661601,103.96,103.99,103.94,103.96,6839.6482
2011-12-09 12:30:00,103.97,104.02,103.82,104.0,12050.80881554663,103.97,104.02,103.82,104.0,12050.8088
2011-12-09 12:35:00,104.0,104.04,103.96,104.03,5753.989794810553,104.0,104.04,103.96,104.03,5753.9898
2011-12-09 12:40:00,103.99,104.11,103.91,103.99,9988.05775702964,103.99,104.11,103.91,103.99,9988.0578
2011-12-09 12:45:00,104.0,104.01,103.85,103.88,7708.175008142439,104.0,104.01,103.85,103.88,7708.175
2011-12-09 12:50:00,103.88,104.17,103.87,104.12,19433.28628813376,103.88,104.17,103.87,104.12,19433.2863
2011-12-09 12:55:00,104.13,104.27,104.09,104.12,15524.915861469985,104.13,104.27,104.09,104.12,15524.9159
2011-12-09 13:00:00,104.12,104.17,104.02,104.04,23341.65671479753,104.12,104.17,104.02,104.04,23341.6567
2011-12-09 13:05:00,104.05,104.05,103.96,104.0,14982.086635544458,104.05,104.05,103.96,104.0,14982.0866
2011-12-09 13:10:00,103.98,103.99,103.88,103.91,5753.989794810553,103.98,103.99,103.88,103.91,5753.9898
2011-12-09 13:15:00,103.91,103.95,103.86,103.95,6079.687330365867,103.91,103.95,103.86,103.95,6079.6873
2011-12-09 13:20:00,103.95,104.03,103.93,104.03,10313.755292584952,103.95,104.03,103.93,104.03,10313.7553
2011-12-09 13:25:00,104.05,104.3,104.03,104.29,15959.1792422104,104.05,104.3,104.03,104.29,15959.1792
2011-12-09 13:30:00,104.28,104.32,104.21,104.28,9553.79437628922,104.28,104.32,104.21,104.28,9553.7944
2011-12-09 13:35:00,104.26,104.26,104.04,104.04,10422.321137770055,104.26,104.26,104.04,104.04,10422.3211
2011-12-09 13:40:00,104.07,104.1,104.03,104.07,9879.491911844534,104.07,104.1,104.03,104.07,9879.4919
2011-12-09 13:45:00,104.07,104.07,103.98,104.02,6948.214091846705,104.07,104.07,103.98,104.02,6948.2141
2011-12-09 13:50:00,104.03,104.07,103.96,104.03,7165.345782216915,104.03,104.07,103.96,104.03,7165.3458
2011-12-09 13:55:00,104.01,104.14,104.01,104.1,7925.306698512648,104.01,104.14,104.01,104.1,7925.3067
2011-12-09 14:00:00,104.11,104.19,104.08,104.17,8902.399305178591,104.11,104.19,104.08,104.17,8902.3993
2011-12-09 14:05:00,104.17,104.17,104.06,104.11,6622.516556291391,104.17,104.17,104.06,104.11,6622.5166
2011-12-09 14:10:00,104.14,104.19,104.12,104.15,7816.740853327544,104.14,104.19,104.12,104.15,7816.7409
2011-12-09 14:15:00,104.12,104.16,104.1,104.13,12810.769731842363,104.12,104.16,104.1,104.13,12810.7697
2011-12-09 14:20:00,104.14,104.2,104.12,104.14,10748.018673325372,104.14,104.2,104.12,104.14,10748.0187
2011-12-09 14:25:00,104.16,104.49,104.14,104.31,26707.197915535773,104.16,104.49,104.14,104.31,26707.1979
2011-12-09 14:30:00,104.33,104.52,104.31,104.39,12593.638041472152,104.33,104.52,104.31,104.39,12593.638
2011-12-09 14:35:00,104.39,104.39,104.22,104.22,14004.994028878516,104.39,104.39,104.22,104.22,14004.994
2011-12-09 14:40:00,104.25,104.3,104.2,104.29,20953.20812072522,104.25,104.3,104.2,104.29,20953.2081
2011-12-09 14:45:00,104.25,104.46,104.19,104.45,8142.438388882858,104.25,104.46,104.19,104.45,8142.4384
2011-12-09 14:50:00,104.45,104.54,104.39,104.39,18890.45706220823,104.45,104.54,104.39,104.39,18890.4571
2011-12-09 14:55:00,104.38,104.43,104.28,104.38,8685.267614808381,104.38,104.43,104.28,104.38,8685.2676
2011-12-09 15:00:00,104.36,104.41,104.25,104.29,15742.04755184019,104.36,104.41,104.25,104.29,15742.0476
2011-12-09 15:05:00,104.3,104.36,104.24,104.35,12376.506351101943,104.3,104.36,104.24,104.35,12376.5064
2011-12-09 15:10:00,104.36,104.37,104.16,104.24,15416.350016284878,104.36,104.37,104.16,104.24,15416.35
2011-12-09 15:15:00,104.24,104.24,104.0,104.04,19324.72044294865,104.24,104.24,104.0,104.04,19324.7204
2011-12-09 15:20:00,104.01,104.12,104.01,104.1,15416.350016284878,104.01,104.12,104.01,104.1,15416.35
2011-12-09 15:25:00,104.1,104.15,104.06,104.13,18781.891217023127,104.1,104.15,104.06,104.13,18781.8912
2011-12-09 15:30:00,104.15,104.15,104.02,104.03,24427.31516664857,104.15,104.15,104.02,104.03,24427.3152
2011-12-09 15:35:00,104.03,104.08,103.97,103.97,29638.4757355336,104.03,104.08,103.97,103.97,29638.4757
2011-12-09 15:40:00,103.96,104.16,103.95,104.16,27792.85636738682,103.96,104.16,103.95,104.16,27792.8564
2011-12-09 15:45:00,104.17,104.17,103.97,104.07,28987.08066442297,104.17,104.17,103.97,104.07,28987.0807
2011-12-09 15:50:00,104.06,104.15,103.96,104.15,45054.82575181848,104.06,104.15,103.96,104.15,45054.8258
2011-12-09 15:55:00,104.13,104.3,103.99,104.05,102703.28954510912,104.13,104.3,103.99,104.05,102703.2895
2011-12-12 09:30:00,103.14,103.14,102.25,102.35,32895.45109108675,103.14,103.14,102.25,102.35,32895.4511
2011-12-12 09:35:00,102.36,102.55,102.33,102.37,16067.745087395506,102.36,102.55,102.33,102.37,16067.7451
2011-12-12 09:40:00,102.37,102.44,101.87,102.07,29204.212354793184,102.37,102.44,101.87,102.07,29204.2124
2011-12-12 09:45:00,102.09,102.42,101.95,101.97,19107.58875257844,102.09,102.42,101.95,101.97,19107.5888
2011-12-12 09:50:00,101.9,101.99,101.65,101.67,8251.004234067963,101.9,101.99,101.65,101.67,8251.0042
2011-12-12 09:55:00,101.73,101.73,101.41,101.59,14547.82325480404,101.73,101.73,101.41,101.59,14547.8233
2011-12-12 10:00:00,101.58,101.6,101.38,101.43,16176.31093258061,101.58,101.6,101.38,101.43,16176.3109
2011-12-12 10:05:00,101.41,101.55,101.32,101.49,11182.282054065792,101.41,101.55,101.32,101.49,11182.2821
2011-12-12 10:10:00,101.46,101.46,101.25,101.44,7599.609162957334,101.46,101.46,101.25,101.44,7599.6092
2011-12-12 10:15:00,101.4,101.45,101.27,101.33,12702.203886657258,101.4,101.45,101.27,101.33,12702.2039
2011-12-12 10:20:00,101.32,101.39,101.16,101.39,6622.516556291391,101.32,101.39,101.16,101.39,6622.5166
2011-12-12 10:25:00,101.4,101.43,101.31,101.34,9553.79437628922,101.4,101.43,101.31,101.34,9553.7944
2011-12-12 10:30:00,101.32,101.4,101.31,101.35,6839.648246661601,101.32,101.4,101.31,101.35,6839.6482
2011-12-12 10:35:00,101.33,101.37,101.26,101.33,45489.0891325589,101.33,101.37,101.26,101.33,45489.0891
2011-12-12 10:40:00,101.34,101.38,101.27,101.28,29747.041580718706,101.34,101.38,101.27,101.28,29747.0416
2011-12-12 10:45:00,101.27,101.39,101.27,101.37,26490.066225165563,101.27,101.39,101.27,101.37,26490.0662
2011-12-12 10:50:00,101.34,101.39,101.3,101.39,4668.3313429595055,101.34,101.39,101.3,101.39,4668.3313
2011-12-12 10:55:00,101.44,101.48,101.32,101.38,7599.609162957334,101.44,101.48,101.32,101.38,7599.6092
2011-12-12 11:00:00,101.38,101.51,101.34,101.43,7056.77993703181,101.38,101.51,101.34,101.43,7056.7799
2011-12-12 11:05:00,101.51,101.56,101.39,101.47,7816.740853327544,101.51,101.56,101.39,101.47,7816.7409
2011-12-12 11:10:00,101.44,101.45,101.35,101.39,5862.555639995658,101.44,101.45,101.35,101.39,5862.5556
2011-12-12 11:15:00,101.39,101.45,101.32,101.39,9010.965150363696,101.39,101.45,101.32,101.39,9010.9652
2011-12-12 11:20:00,101.39,101.74,101.38,101.71,7491.043317772229,101.39,101.74,101.38,101.71,7491.0433
2011-12-12 11:25:00,101.72,101.78,101.56,101.61,7599.609162957334,101.72,101.78,101.56,101.61,7599.6092
2011-12-12 11:30:00,101.6,101.94,101.55,101.62,20627.510585169905,101.6,101.94,101.55,101.62,20627.5106
2011-12-12 11:35:00,101.58,101.9,101.58,101.77,11942.242970361523,101.58,101.9,101.58,101.77,11942.243
2011-12-12 11:40:00,101.76,101.76,101.51,101.58,8576.701769623276,101.76,101.76,101.51,101.58,8576.7018
2011-12-12 11:45:00,101.61,101.61,101.39,101.44,15090.652480729565,101.61,101.61,101.39,101.44,15090.6525
2011-12-12 11:50:00,101.43,101.58,101.39,101.47,5971.121485180763,101.43,101.58,101.39,101.47,5971.1215
2011-12-12 11:55:00,101.44,101.51,101.32,101.47,10530.886982955162,101.44,101.51,101.32,101.47,10530.887
2011-12-12 12:00:00,101.5,101.59,101.46,101.58,5428.292259255239,101.5,101.59,101.46,101.58,5428.2923
2011-12-12 12:05:00,101.53,101.54,101.4,101.51,5753.989794810553,101.53,101.54,101.4,101.51,5753.9898
2011-12-12 12:10:00,101.51,101.64,101.5,101.62,2171.316903702096,101.51,101.64,101.5,101.62,2171.3169
2011-12-12 12:15:00,101.63,101.7,101.51,101.51,4776.89718814461,101.63,101.7,101.51,101.51,4776.8972
2011-12-12 12:20:00,101.53,101.71,101.53,101.62,5319.726414070134,101.53,101.71,101.53,101.62,5319.7264
2011-12-12 12:25:00,101.68,101.74,101.55,101.69,7382.477472587125,101.68,101.74,101.55,101.69,7382.4775
2011-12-12 12:30:00,101.73,101.74,101.68,101.71,3365.541200738248,101.73,101.74,101.68,101.71,3365.5412
2011-12-12 12:35:00,101.71,101.76,101.71,101.73,4885.463033329715,101.71,101.76,101.71,101.73,4885.463
2011-12-12 12:40:00,101.75,101.77,101.66,101.66,2279.8827488872003,101.75,101.77,101.66,101.66,2279.8827
2011-12-12 12:45:00,101.66,101.67,101.57,101.66,4451.199652589296,101.66,101.67,101.57,101.66,4451.1997
2011-12-12 12:50:00,101.69,101.71,101.62,101.62,4994.02887851482,101.69,101.71,101.62,101.62,4994.0289
2011-12-12 12:55:00,101.61,101.62,101.46,101.55,4451.199652589296,101.61,101.62,101.46,101.55,4451.1997
2011-12-12 13:00:00,101.55,101.57,101.42,101.5,7816.740853327544,101.55,101.57,101.42,101.5,7816.7409
2011-12-12 13:05:00,101.49,101.53,101.46,101.48,3691.2387362935615,101.49,101.53,101.46,101.48,3691.2387
2011-12-12 13:10:00,101.41,101.5,101.34,101.44,2605.5802844425143,101.41,101.5,101.34,101.44,2605.5803
2011-12-12 13:15:00,101.41,101.41,101.34,101.38,2388.448594072305,101.41,101.41,101.34,101.38,2388.4486
2011-12-12 13:20:00,101.37,101.38,101.33,101.37,3474.1070459233524,101.37,101.38,101.33,101.37,3474.107
2011-12-12 13:25:00,101.38,101.39,101.33,101.33,1845.6193681467807,101.38,101.39,101.33,101.33,1845.6194
2011-12-12 13:30:00,101.33,101.35,101.32,101.33,6731.082401476496,101.33,101.35,101.32,101.33,6731.0824
2011-12-12 13:35:00,101.32,101.41,101.31,101.36,15850.613397025296,101.32,101.41,101.31,101.36,15850.6134
2011-12-12 13:40:00,101.36,101.4,101.35,101.37,4776.89718814461,101.36,101.4,101.35,101.37,4776.8972
2011-12-12 13:45:00,101.4,101.42,101.34,101.35,4559.7654977744005,101.4,101.42,101.34,101.35,4559.7655
2011-12-12 13:50:00,101.36,101.37,101.3,101.34,10313.755292584952,101.36,101.37,101.3,101.34,10313.7553
2011-12-12 13:55:00,101.35,101.37,101.32,101.35,1954.185213331886,101.35,101.37,101.32,101.35,1954.1852
2011-12-12 14:00:00,101.33,101.38,101.32,101.35,3256.975355553143,101.33,101.38,101.32,101.35,3256.9754
2011-12-12 14:05:00,101.35,101.38,101.3,101.33,11073.716208880687,101.35,101.38,101.3,101.33,11073.7162
2011-12-12 14:10:00,101.35,101.4,101.3,101.38,10748.018673325372,101.35,101.4,101.3,101.38,10748.0187
2011-12-12 14:15:00,101.37,101.54,101.37,101.51,4885.463033329715,101.37,101.54,101.37,101.51,4885.463
2011-12-12 14:20:00,101.45,101.57,101.45,101.56,3039.8436651829334,101.45,101.57,101.45,101.56,3039.8437
2011-12-12 14:25:00,101.54,101.55,101.35,101.39,7165.345782216915,101.54,101.55,101.35,101.39,7165.3458
2011-12-12 14:30:00,101.36,101.51,101.32,101.39,7382.477472587125,101.36,101.51,101.32,101.39,7382.4775
2011-12-12 14:35:00,101.37,101.4,101.19,101.38,13353.598957767888,101.37,101.4,101.19,101.38,13353.599
2011-12-12 14:40:00,101.37,101.39,101.32,101.38,7382.477472587125,101.37,101.39,101.32,101.38,7382.4775
2011-12-12 14:45:00,101.4,101.47,101.37,101.37,5319.726414070134,101.4,101.47,101.37,101.37,5319.7264
2011-12-12 14:50:00,101.36,101.44,101.34,101.38,6079.687330365867,101.36,101.44,101.34,101.38,6079.6873
2011-12-12 14:55:00,101.37,101.54,101.37,101.54,6622.516556291391,101.37,101.54,101.37,101.54,6622.5166
2011-12-12 15:00:00,101.56,101.56,101.48,101.55,6405.384865921182,101.56,101.56,101.48,101.55,6405.3849
2011-12-12 15:05:00,101.59,101.64,101.38,101.45,13245.033112582782,101.59,101.64,101.38,101.45,13245.0331
2011-12-12 15:10:00,101.45,101.52,101.39,101.45,6839.648246661601,101.45,101.52,101.39,101.45,6839.6482
2011-12-12 15:15:00,101.47,101.61,101.45,101.52,5753.989794810553,101.47,101.61,101.45,101.52,5753.9898
2011-12-12 15:20:00,101.51,101.58,101.39,101.51,15633.481706655088,101.51,101.58,101.39,101.51,15633.4817
2011-12-12 15:25:00,101.51,101.71,101.51,101.71,14113.55987406362,101.51,101.71,101.51,101.71,14113.5599
2011-12-12 15:30:00,101.69,101.76,101.59,101.7,14982.086635544458,101.69,101.76,101.59,101.7,14982.0866
2011-12-12 15:35:00,101.76,101.86,101.75,101.81,20627.510585169905,101.76,101.86,101.75,101.81,20627.5106
2011-12-12 15:40:00,101.83,101.96,101.74,101.79,31592.660948865487,101.83,101.96,101.74,101.79,31592.6609
2011-12-12 15:45:00,101.78,101.86,101.71,101.8,23341.65671479753,101.78,101.86,101.71,101.8,23341.6567
2011-12-12 15:50:00,101.81,101.85,101.68,101.83,43752.03560959722,101.81,101.85,101.68,101.83,43752.0356
2011-12-12 15:55:00,101.83,101.83,101.66,101.69,81098.68635327327,101.83,101.83,101.66,101.69,81098.6864
2011-12-13 09:30:00,102.11,102.56,101.96,102.39,29747.041580718706,102.11,102.56,101.96,102.39,29747.0416
2011-12-13 09:35:00,102.41,102.61,102.39,102.58,8793.833459993486,102.41,102.61,102.39,102.58,8793.8335
2011-12-13 09:40:00,102.7,102.88,102.65,102.79,4234.067962219086,102.7,102.88,102.65,102.79,4234.068
2011-12-13 09:45:00,102.88,102.97,102.61,102.77,9119.5309955488,102.88,102.97,102.61,102.77,9119.531
2011-12-13 09:50:00,102.92,103.14,102.91,102.93,4668.3313429595055,102.92,103.14,102.91,102.93,4668.3313
2011-12-13 09:55:00,103.02,103.15,102.63,102.85,17479.101074801867,103.02,103.15,102.63,102.85,17479.1011
2011-12-13 10:00:00,102.85,103.2,102.79,103.13,17804.798610357182,102.85,103.2,102.79,103.13,17804.7986
2011-12-13 10:05:00,103.12,103.12,102.86,102.89,27901.422212571924,103.12,103.12,102.86,102.89,27901.4222
2011-12-13 10:10:00,102.93,102.95,102.64,102.64,9336.662685919013,102.93,102.95,102.64,102.64,9336.6627
2011-12-13 10:15:00,102.63,102.63,102.32,102.48,30072.73911627402,102.63,102.63,102.32,102.48,30072.7391
2011-12-13 10:20:00,102.56,102.65,102.38,102.38,5102.5947236999245,102.56,102.65,102.38,102.38,5102.5947
2011-12-13 10:25:00,102.37,102.5,102.33,102.39,5319.726414070134,102.37,102.5,102.33,102.39,5319.7264
2011-12-13 10:30:00,102.38,102.57,102.38,102.44,14004.994028878516,102.38,102.57,102.38,102.44,14004.994
2011-12-13 10:35:00,102.44,102.44,102.21,102.29,17261.969384431657,102.44,102.44,102.21,102.29,17261.9694
2011-12-13 10:40:00,102.23,102.23,101.97,101.97,8468.135924438173,102.23,102.23,101.97,101.97,8468.1359
2011-12-13 10:45:00,101.96,101.96,101.73,101.84,8468.135924438173,101.96,101.96,101.73,101.84,8468.1359
2011-12-13 10:50:00,101.8,101.9,101.7,101.71,10530.886982955162,101.8,101.9,101.7,101.71,10530.887
2011-12-13 10:55:00,101.71,101.86,101.71,101.74,7816.740853327544,101.71,101.86,101.71,101.74,7816.7409
2011-12-13 11:00:00,101.75,101.75,101.41,101.47,9770.92606665943,101.75,101.75,101.41,101.47,9770.9261
2011-12-13 11:05:00,101.38,101.45,101.31,101.41,5319.726414070134,101.38,101.45,101.31,101.41,5319.7264
2011-12-13 11:10:00,101.41,101.51,101.32,101.43,3799.804581478667,101.41,101.51,101.32,101.43,3799.8046
2011-12-13 11:15:00,101.47,101.71,101.47,101.69,4125.502117033981,101.47,101.71,101.47,101.69,4125.5021
2011-12-13 11:20:00,101.71,101.71,101.5,101.5,8251.004234067963,101.71,101.71,101.5,101.5,8251.0042
2011-12-13 11:25:00,101.57,101.71,101.51,101.53,5102.5947236999245,101.57,101.71,101.51,101.53,5102.5947
2011-12-13 11:30:00,101.55,101.67,101.45,101.67,5102.5947236999245,101.55,101.67,101.45,101.67,5102.5947
2011-12-13 11:35:00,101.69,101.91,101.6,101.74,8359.570079253068,101.69,101.91,101.6,101.74,8359.5701
2011-12-13 11:40:00,101.74,101.91,101.69,101.84,12376.506351101943,101.74,101.91,101.69,101.84,12376.5064
2011-12-13 11:45:00,101.9,102.02,101.9,102.0,8685.267614808381,101.9,102.02,101.9,102.0,8685.2676
2011-12-13 11:50:00,102.01,102.03,101.97,102.03,6296.819020736077,102.01,102.03,101.97,102.03,6296.819
2011-12-13 11:55:00,102.03,102.15,101.99,102.13,7925.306698512648,102.03,102.15,101.99,102.13,7925.3067
2011-12-13 12:00:00,102.1,102.12,101.97,102.09,7056.77993703181,102.1,102.12,101.97,102.09,7056.7799
2011-12-13 12:05:00,102.04,102.24,102.0,102.21,10639.452828140267,102.04,102.24,102.0,102.21,10639.4528
2011-12-13 12:10:00,102.24,102.45,102.23,102.44,7925.306698512648,102.24,102.45,102.23,102.44,7925.3067
2011-12-13 12:15:00,102.44,102.47,102.32,102.32,6079.687330365867,102.44,102.47,102.32,102.32,6079.6873
2011-12-13 12:20:00,102.33,102.34,102.23,102.34,6839.648246661601,102.33,102.34,102.23,102.34,6839.6482
2011-12-13 12:25:00,102.34,102.34,102.26,102.29,4994.02887851482,102.34,102.34,102.26,102.29,4994.0289
2011-12-13 12:30:00,102.29,102.34,102.19,102.19,6731.082401476496,102.29,102.34,102.19,102.19,6731.0824
2011-12-13 12:35:00,102.21,102.25,101.98,102.04,5645.423949625448,102.21,102.25,101.98,102.04,5645.4239
2011-12-13 12:40:00,102.04,102.06,101.89,101.89,4885.463033329715,102.04,102.06,101.89,101.89,4885.463
2011-12-13 12:45:00,101.88,102.0,101.84,101.94,7708.175008142439,101.88,102.0,101.84,101.94,7708.175
2011-12-13 12:50:00,102.03,102.16,102.0,102.1,4342.633807404191,102.03,102.16,102.0,102.1,4342.6338
2011-12-13 12:55:00,102.12,102.33,102.09,102.33,7382.477472587125,102.12,102.33,102.09,102.33,7382.4775
2011-12-13 13:00:00,102.32,102.32,102.18,102.23,3582.6728911084574,102.32,102.32,102.18,102.23,3582.6729
2011-12-13 13:05:00,102.22,102.22,102.07,102.12,3691.2387362935615,102.22,102.22,102.07,102.12,3691.2387
2011-12-13 13:10:00,102.14,102.28,102.07,102.17,7491.043317772229,102.14,102.28,102.07,102.17,7491.0433
2011-12-13 13:15:00,102.2,102.2,102.09,102.2,1954.185213331886,102.2,102.2,102.09,102.2,1954.1852
2011-12-13 13:20:00,102.16,102.18,101.98,101.98,5536.858104440344,102.16,102.18,101.98,101.98,5536.8581
2011-12-13 13:25:00,101.97,102.09,101.85,101.94,7165.345782216915,101.97,102.09,101.85,101.94,7165.3458
2011-12-13 13:30:00,101.9,101.91,101.82,101.86,1628.4876777765714,101.9,101.91,101.82,101.86,1628.4877
2011-12-13 13:35:00,101.86,101.87,101.6,101.66,5753.989794810553,101.86,101.87,101.6,101.66,5753.9898
2011-12-13 13:40:00,101.67,101.86,101.67,101.86,2279.8827488872003,101.67,101.86,101.67,101.86,2279.8827
2011-12-13 13:45:00,101.86,101.86,101.79,101.79,1194.2242970361524,101.86,101.86,101.79,101.79,1194.2243
2011-12-13 13:50:00,101.8,101.83,101.76,101.79,2062.7510585169907,101.8,101.83,101.76,101.79,2062.7511
2011-12-13 13:55:00,101.81,101.89,101.81,101.89,1628.4876777765714,101.81,101.89,101.81,101.89,1628.4877
2011-12-13 14:00:00,101.89,102.32,101.89,102.32,6405.384865921182,101.89,102.32,101.89,102.32,6405.3849
2011-12-13 14:05:00,102.33,102.41,102.32,102.33,6079.687330365867,102.33,102.41,102.32,102.33,6079.6873
2011-12-13 14:10:00,102.34,102.34,101.88,101.97,11182.282054065792,102.34,102.34,101.88,101.97,11182.2821
2011-12-13 14:15:00,101.93,102.03,101.77,101.77,6079.687330365867,101.93,102.03,101.77,101.77,6079.6873
2011-12-13 14:20:00,101.8,101.86,101.52,101.62,13462.164802952992,101.8,101.86,101.52,101.62,13462.1648
2011-12-13 14:25:00,101.69,101.86,101.67,101.86,4994.02887851482,101.69,101.86,101.67,101.86,4994.0289
2011-12-13 14:30:00,101.83,101.83,101.32,101.37,9445.228531104114,101.83,101.83,101.32,101.37,9445.2285
2011-12-13 14:35:00,101.34,101.4,101.3,101.3,13353.598957767888,101.34,101.4,101.3,101.3,13353.599
2011-12-13 14:40:00,101.35,101.41,101.29,101.34,19324.72044294865,101.35,101.41,101.29,101.34,19324.7204
2011-12-13 14:45:00,101.38,101.41,101.32,101.41,15416.350016284878,101.38,101.41,101.32,101.41,15416.35
2011-12-13 14:50:00,101.41,101.65,101.35,101.62,9010.965150363696,101.41,101.65,101.35,101.62,9010.9652
2011-12-13 14:55:00,101.61,101.67,101.49,101.57,7925.306698512648,101.61,101.67,101.49,101.57,7925.3067
2011-12-13 15:00:00,101.55,101.73,101.51,101.67,13245.033112582782,101.55,101.73,101.51,101.67,13245.0331
2011-12-13 15:05:00,101.73,101.81,101.7,101.76,14004.994028878516,101.73,101.81,101.7,101.76,14004.994
2011-12-13 15:10:00,101.78,101.8,101.5,101.67,19324.72044294865,101.78,101.8,101.5,101.67,19324.7204
2011-12-13 15:15:00,101.62,101.74,101.39,101.45,14656.389099989145,101.62,101.74,101.39,101.45,14656.3891
2011-12-13 15:20:00,101.49,101.62,101.33,101.4,26164.368689610248,101.49,101.62,101.33,101.4,26164.3687
2011-12-13 15:25:00,101.41,101.51,101.27,101.39,73173.37965476062,101.41,101.51,101.27,101.39,73173.3797
2011-12-13 15:30:00,101.4,101.43,101.27,101.32,74041.90641624146,101.4,101.43,101.27,101.32,74041.9064
2011-12-13 15:35:00,101.33,101.46,101.28,101.38,49940.288785148194,101.33,101.46,101.28,101.38,49940.2888
2011-12-13 15:40:00,101.38,101.39,101.27,101.39,69807.83845402236,101.38,101.39,101.27,101.39,69807.8385
2011-12-13 15:45:00,101.36,101.53,101.32,101.5,47768.9718814461,101.36,101.53,101.32,101.5,47768.9719
2011-12-13 15:50:00,101.51,101.58,101.29,101.3,75127.56486809251,101.51,101.58,101.29,101.3,75127.5649
2011-12-13 15:55:00,101.32,101.5,101.29,101.36,98577.78742807511,101.32,101.5,101.29,101.36,98577.7874
2011-12-14 09:30:00,101.13,102.79,101.11,101.51,27792.85636738682,101.13,102.79,101.11,101.51,27792.8564
2011-12-14 09:35:00,101.51,101.54,101.15,101.41,9553.79437628922,101.51,101.54,101.15,101.41,9553.7944
2011-12-14 09:40:00,101.51,101.74,101.39,101.39,10639.452828140267,101.51,101.74,101.39,101.39,10639.4528
2011-12-14 09:45:00,101.36,101.39,100.55,100.76,26924.329605905983,101.36,101.39,100.55,100.76,26924.3296
2011-12-14 09:50:00,100.79,101.4,100.74,101.4,23124.52502442732,100.79,101.4,100.74,101.4,23124.525
2011-12-14 09:55:00,101.32,101.6,101.26,101.6,45489.0891325589,101.32,101.6,101.26,101.6,45489.0891
2011-12-14 10:00:00,101.51,101.51,101.34,101.41,7599.609162957334,101.51,101.51,101.34,101.41,7599.6092
2011-12-14 10:05:00,101.41,101.49,101.33,101.33,9553.79437628922,101.41,101.49,101.33,101.33,9553.7944
2011-12-14 10:10:00,101.33,101.33,101.15,101.3,16610.57431332103,101.33,101.33,101.15,101.3,16610.5743
2011-12-14 10:15:00,101.38,101.4,101.31,101.36,9662.360221474324,101.38,101.4,101.31,101.36,9662.3602
2011-12-14 10:20:00,101.36,101.57,100.92,101.02,39735.09933774835,101.36,101.57,100.92,101.02,39735.0993
2011-12-14 10:25:00,101.03,101.11,101.0,101.07,26815.76376072088,101.03,101.11,101.0,101.07,26815.7638
2011-12-14 10:30:00,101.06,101.39,101.05,101.19,35066.76799478884,101.06,101.39,101.05,101.19,35066.768
2011-12-14 10:35:00,101.2,101.41,101.11,101.23,28118.55390294213,101.2,101.41,101.11,101.23,28118.5539
2011-12-14 10:40:00,101.17,101.37,101.17,101.32,10856.584518510475,101.17,101.37,101.17,101.32,10856.5845
2011-12-14 10:45:00,101.36,101.37,101.29,101.3,19107.58875257844,101.36,101.37,101.29,101.3,19107.5888
2011-12-14 10:50:00,101.27,101.37,101.16,101.36,23993.05178590816,101.27,101.37,101.16,101.36,23993.0518
2011-12-14 10:55:00,101.4,101.43,101.3,101.31,15850.613397025296,101.4,101.43,101.3,101.31,15850.6134
2011-12-14 11:00:00,101.32,101.36,101.29,101.33,14764.95494517425,101.32,101.36,101.29,101.33,14764.9549
2011-12-14 11:05:00,101.32,101.36,101.26,101.32,29747.041580718706,101.32,101.36,101.26,101.32,29747.0416
2011-12-14 11:10:00,101.33,101.37,101.29,101.34,9662.360221474324,101.33,101.37,101.29,101.34,9662.3602
2011-12-14 11:15:00,101.36,101.39,101.26,101.28,9662.360221474324,101.36,101.39,101.26,101.28,9662.3602
2011-12-14 11:20:00,101.26,101.27,101.1,101.26,8359.570079253068,101.26,101.27,101.1,101.26,8359.5701
2011-12-14 11:25:00,101.2,101.25,101.13,101.19,7273.91162740202,101.2,101.25,101.13,101.19,7273.9116
2011-12-14 11:30:00,101.19,101.19,100.82,100.86,6948.214091846705,101.19,101.19,100.82,100.86,6948.2141
2011-12-14 11:35:00,100.84,100.94,100.76,100.88,6731.082401476496,100.84,100.94,100.76,100.88,6731.0824
2011-12-14 11:40:00,100.88,101.04,100.88,100.96,13787.862338508306,100.88,101.04,100.88,100.96,13787.8623
2011-12-14 11:45:00,101.02,101.13,100.99,101.1,7382.477472587125,101.02,101.13,100.99,101.1,7382.4775
2011-12-14 11:50:00,101.08,101.25,101.04,101.19,8576.701769623276,101.08,101.25,101.04,101.19,8576.7018
2011-12-14 11:55:00,101.17,101.18,101.06,101.13,14439.257409618936,101.17,101.18,101.06,101.13,14439.2574
2011-12-14 12:00:00,101.13,101.15,101.06,101.11,10313.755292584952,101.13,101.15,101.06,101.11,10313.7553
2011-12-14 12:05:00,101.13,101.16,101.07,101.16,9010.965150363696,101.13,101.16,101.07,101.16,9010.9652
2011-12-14 12:10:00,101.15,101.19,101.04,101.12,14982.086635544458,101.15,101.19,101.04,101.12,14982.0866
2011-12-14 12:15:00,101.11,101.24,101.08,101.22,11290.847899250895,101.11,101.24,101.08,101.22,11290.8479
2011-12-14 12:20:00,101.22,101.27,101.2,101.24,15199.218325914668,101.22,101.27,101.2,101.24,15199.2183
2011-12-14 12:25:00,101.27,101.32,101.21,101.31,11073.716208880687,101.27,101.32,101.21,101.31,11073.7162
2011-12-14 12:30:00,101.35,101.41,101.27,101.35,9553.79437628922,101.35,101.41,101.27,101.35,9553.7944
2011-12-14 12:35:00,101.39,101.4,101.27,101.35,35066.76799478884,101.39,101.4,101.27,101.35,35066.768
2011-12-14 12:40:00,101.38,101.47,101.35,101.41,6188.253175550972,101.38,101.47,101.35,101.41,6188.2532
2011-12-14 12:45:00,101.38,101.49,101.34,101.39,4016.936271848877,101.38,101.49,101.34,101.39,4016.9363
2011-12-14 12:50:00,101.4,101.4,101.26,101.27,16393.44262295082,101.4,101.4,101.26,101.27,16393.4426
2011-12-14 12:55:00,101.27,101.29,101.18,101.28,11290.847899250895,101.27,101.29,101.18,101.28,11290.8479
2011-12-14 13:00:00,101.3,101.33,101.21,101.27,4776.89718814461,101.3,101.33,101.21,101.27,4776.8972
2011-12-14 13:05:00,101.33,101.42,101.33,101.39,3039.8436651829334,101.33,101.42,101.33,101.39,3039.8437
2011-12-14 13:10:00,101.33,101.39,101.27,101.38,13136.467267397677,101.33,101.39,101.27,101.38,13136.4673
2011-12-14 13:15:00,101.39,101.5,101.37,101.42,6079.687330365867,101.39,101.5,101.37,101.42,6079.6873
2011-12-14 13:20:00,101.41,101.41,101.34,101.4,5428.292259255239,101.41,101.41,101.34,101.4,5428.2923
2011-12-14 13:25:00,101.39,101.45,101.32,101.32,14330.69156443383,101.39,101.45,101.32,101.32,14330.6916
2011-12-14 13:30:00,101.34,101.35,101.2,101.24,10313.755292584952,101.34,101.35,101.2,101.24,10313.7553
2011-12-14 13:35:00,101.24,101.34,101.23,101.34,11616.54543480621,101.24,101.34,101.23,101.34,11616.5454
2011-12-14 13:40:00,101.36,101.4,101.32,101.4,4234.067962219086,101.36,101.4,101.32,101.4,4234.068
2011-12-14 13:45:00,101.39,101.41,101.32,101.32,4234.067962219086,101.39,101.41,101.32,101.32,4234.068
2011-12-14 13:50:00,101.32,101.39,101.3,101.35,13353.598957767888,101.32,101.39,101.3,101.35,13353.599
2011-12-14 13:55:00,101.39,101.39,101.32,101.37,3365.541200738248,101.39,101.39,101.32,101.37,3365.5412
2011-12-14 14:00:00,101.38,101.38,101.19,101.22,14113.55987406362,101.38,101.38,101.19,101.22,14113.5599
2011-12-14 14:05:00,101.21,101.3,101.14,101.24,11182.282054065792,101.21,101.3,101.14,101.24,11182.2821
2011-12-14 14:10:00,101.27,101.31,101.13,101.28,10965.150363695582,101.27,101.31,101.13,101.28,10965.1504
2011-12-14 14:15:00,101.28,101.36,101.24,101.29,19976.11551405928,101.28,101.36,101.24,101.29,19976.1155
2011-12-14 14:20:00,101.27,101.27,101.17,101.21,11182.282054065792,101.27,101.27,101.17,101.21,11182.2821
2011-12-14 14:25:00,101.23,101.28,101.18,101.22,16719.140158506136,101.23,101.28,101.18,101.22,16719.1402
2011-12-14 14:30:00,101.23,101.26,101.08,101.1,14113.55987406362,101.23,101.26,101.08,101.1,14113.5599
2011-12-14 14:35:00,101.08,101.12,100.93,101.1,17370.535229616762,101.08,101.12,100.93,101.1,17370.5352
2011-12-14 14:40:00,101.1,101.2,101.08,101.16,18239.0619910976,101.1,101.2,101.08,101.16,18239.062
2011-12-14 14:45:00,101.18,101.33,101.17,101.27,17153.403539246552,101.18,101.33,101.17,101.27,17153.4035
2011-12-14 14:50:00,101.27,101.28,101.17,101.25,18456.19368146781,101.27,101.28,101.17,101.25,18456.1937
2011-12-14 14:55:00,101.23,101.32,101.18,101.29,15742.04755184019,101.23,101.32,101.18,101.29,15742.0476
2011-12-14 15:00:00,101.31,101.38,101.29,101.31,9228.096840733906,101.31,101.38,101.29,101.31,9228.0968
2011-12-14 15:05:00,101.34,101.34,101.22,101.24,11182.282054065792,101.34,101.34,101.22,101.24,11182.2821
2011-12-14 15:10:00,101.23,101.63,101.23,101.58,14330.69156443383,101.23,101.63,101.23,101.58,14330.6916
2011-12-14 15:15:00,101.59,101.62,101.47,101.48,15850.613397025296,101.59,101.62,101.47,101.48,15850.6134
2011-12-14 15:20:00,101.51,101.52,101.29,101.37,18456.19368146781,101.51,101.52,101.29,101.37,18456.1937
2011-12-14 15:25:00,101.37,101.47,101.31,101.39,38323.74335034198,101.37,101.47,101.31,101.39,38323.7434
2011-12-14 15:30:00,101.39,101.44,101.25,101.27,36152.42644663989,101.39,101.44,101.25,101.27,36152.4264
2011-12-14 15:35:00,101.26,101.33,101.1,101.21,31266.96341331017,101.26,101.33,101.1,101.21,31266.9634
2011-12-14 15:40:00,101.23,101.31,101.06,101.14,65790.9021821735,101.23,101.31,101.06,101.14,65790.9022
2011-12-14 15:45:00,101.11,101.36,101.08,101.33,71219.19444142873,101.11,101.36,101.08,101.33,71219.1944
2011-12-14 15:50:00,101.36,101.53,101.1,101.14,97709.26066659427,101.36,101.53,101.1,101.14,97709.2607
2011-12-14 15:55:00,101.13,101.16,100.92,100.96,105091.7381391814,101.13,101.16,100.92,100.96,105091.7381
2011-12-15 09:30:00,101.52,101.71,100.45,100.45,42340.67962219086,101.52,101.71,100.45,100.45,42340.6796
2011-12-15 09:35:00,100.49,101.3,100.49,101.26,13027.901422212572,100.49,101.3,100.49,101.26,13027.9014
2011-12-15 09:40:00,101.25,101.28,100.93,101.04,13353.598957767888,101.25,101.28,100.93,101.04,13353.599
2011-12-15 09:45:00,101.04,101.49,101.04,101.31,16393.44262295082,101.04,101.49,101.04,101.31,16393.4426
2011-12-15 09:50:00,101.25,101.4,101.19,101.2,13896.42818369341,101.25,101.4,101.19,101.2,13896.4282
2011-12-15 09:55:00,101.23,101.47,101.23,101.35,12810.769731842363,101.23,101.47,101.23,101.35,12810.7697
2011-12-15 10:00:00,101.36,101.57,101.35,101.46,15850.613397025296,101.36,101.57,101.35,101.46,15850.6134
2011-12-15 10:05:00,101.43,101.56,101.38,101.38,9336.662685919013,101.43,101.56,101.38,101.38,9336.6627
2011-12-15 10:10:00,101.38,101.51,101.31,101.51,9879.491911844534,101.38,101.51,101.31,101.51,9879.4919
2011-12-15 10:15:00,101.51,101.55,101.34,101.45,7925.306698512648,101.51,101.55,101.34,101.45,7925.3067
2011-12-15 10:20:00,101.47,101.48,101.31,101.35,6839.648246661601,101.47,101.48,101.31,101.35,6839.6482
2011-12-15 10:25:00,101.38,101.39,101.29,101.38,9228.096840733906,101.38,101.39,101.29,101.38,9228.0968
2011-12-15 10:30:00,101.34,101.41,101.3,101.38,10422.321137770055,101.34,101.41,101.3,101.38,10422.3211
2011-12-15 10:35:00,101.37,101.41,101.25,101.26,9119.5309955488,101.37,101.41,101.25,101.26,9119.531
2011-12-15 10:40:00,101.26,101.38,101.12,101.26,14330.69156443383,101.26,101.38,101.12,101.26,14330.6916
2011-12-15 10:45:00,101.27,101.42,101.22,101.36,8576.701769623276,101.27,101.42,101.22,101.36,8576.7018
2011-12-15 10:50:00,101.34,101.39,101.23,101.24,11290.847899250895,101.34,101.39,101.23,101.24,11290.8479
2011-12-15 10:55:00,101.27,101.37,101.21,101.29,9336.662685919013,101.27,101.37,101.21,101.29,9336.6627
2011-12-15 11:00:00,101.29,101.38,101.26,101.38,6079.687330365867,101.29,101.38,101.26,101.38,6079.6873
2011-12-15 11:05:00,101.37,101.37,101.2,101.22,10639.452828140267,101.37,101.37,101.2,101.22,10639.4528
2011-12-15 11:10:00,101.23,101.39,101.23,101.36,8468.135924438173,101.23,101.39,101.23,101.36,8468.1359
2011-12-15 11:15:00,101.34,101.41,101.31,101.39,6731.082401476496,101.34,101.41,101.31,101.39,6731.0824
2011-12-15 11:20:00,101.37,101.49,101.3,101.47,7925.306698512648,101.37,101.49,101.3,101.47,7925.3067
2011-12-15 11:25:00,101.48,101.57,101.43,101.51,8685.267614808381,101.48,101.57,101.43,101.51,8685.2676
2011-12-15 11:30:00,101.52,101.56,101.42,101.43,4234.067962219086,101.52,101.56,101.42,101.43,4234.068
2011-12-15 11:35:00,101.44,101.57,101.39,101.39,3799.804581478667,101.44,101.57,101.39,101.39,3799.8046
2011-12-15 11:40:00,101.39,101.42,101.27,101.27,8685.267614808381,101.39,101.42,101.27,101.27,8685.2676
2011-12-15 11:45:00,101.27,101.37,101.17,101.17,6513.950711106286,101.27,101.37,101.17,101.17,6513.9507
2011-12-15 11:50:00,101.14,101.2,100.96,101.02,8685.267614808381,101.14,101.2,100.96,101.02,8685.2676
2011-12-15 11:55:00,101.04,101.1,100.96,101.1,5645.423949625448,101.04,101.1,100.96,101.1,5645.4239
2011-12-15 12:00:00,101.11,101.27,101.1,101.26,8359.570079253068,101.11,101.27,101.1,101.26,8359.5701
2011-12-15 12:05:00,101.27,101.31,101.19,101.29,5971.121485180763,101.27,101.31,101.19,101.29,5971.1215
2011-12-15 12:10:00,101.27,101.36,101.25,101.36,9228.096840733906,101.27,101.36,101.25,101.36,9228.0968
2011-12-15 12:15:00,101.37,101.46,101.32,101.44,6513.950711106286,101.37,101.46,101.32,101.44,6513.9507
2011-12-15 12:20:00,101.48,101.64,101.48,101.5,6188.253175550972,101.48,101.64,101.48,101.5,6188.2532
2011-12-15 12:25:00,101.54,101.62,101.53,101.55,6731.082401476496,101.54,101.62,101.53,101.55,6731.0824
2011-12-15 12:30:00,101.53,101.53,101.39,101.39,4234.067962219086,101.53,101.53,101.39,101.39,4234.068
2011-12-15 12:35:00,101.39,101.54,101.35,101.53,7599.609162957334,101.39,101.54,101.35,101.53,7599.6092
2011-12-15 12:40:00,101.51,101.62,101.51,101.55,8576.701769623276,101.51,101.62,101.51,101.55,8576.7018
2011-12-15 12:45:00,101.55,101.57,101.52,101.52,6405.384865921182,101.55,101.57,101.52,101.52,6405.3849
2011-12-15 12:50:00,101.52,101.64,101.51,101.59,13679.296493323202,101.52,101.64,101.51,101.59,13679.2965
2011-12-15 12:55:00,101.54,101.59,101.51,101.59,6188.253175550972,101.54,101.59,101.51,101.59,6188.2532
2011-12-15 13:00:00,101.59,101.59,101.51,101.59,5428.292259255239,101.59,101.59,101.51,101.59,5428.2923
2011-12-15 13:05:00,101.6,101.6,101.5,101.54,6079.687330365867,101.6,101.6,101.5,101.54,6079.6873
2011-12-15 13:10:00,101.54,101.58,101.5,101.53,11833.67712517642,101.54,101.58,101.5,101.53,11833.6771
2011-12-15 13:15:00,101.53,101.55,101.46,101.49,4668.3313429595055,101.53,101.55,101.46,101.49,4668.3313
2011-12-15 13:20:00,101.5,101.57,101.46,101.51,5536.858104440344,101.5,101.57,101.46,101.51,5536.8581
2011-12-15 13:25:00,101.5,101.61,101.48,101.61,10096.623602214744,101.5,101.61,101.48,101.61,10096.6236
2011-12-15 13:30:00,101.62,101.65,101.51,101.51,6839.648246661601,101.62,101.65,101.51,101.51,6839.6482
2011-12-15 13:35:00,101.52,101.6,101.51,101.56,15307.784171099773,101.52,101.6,101.51,101.56,15307.7842
2011-12-15 13:40:00,101.52,101.92,101.51,101.83,19541.85213331886,101.52,101.92,101.51,101.83,19541.8521
2011-12-15 13:45:00,101.86,101.91,101.8,101.88,12376.506351101943,101.86,101.91,101.8,101.88,12376.5064
2011-12-15 13:50:00,101.87,101.88,101.82,101.86,8251.004234067963,101.87,101.88,101.82,101.86,8251.0042
2011-12-15 13:55:00,101.87,101.87,101.76,101.78,7273.91162740202,101.87,101.87,101.76,101.78,7273.9116
2011-12-15 14:00:00,101.78,101.85,101.77,101.84,7925.306698512648,101.78,101.85,101.77,101.84,7925.3067
2011-12-15 14:05:00,101.79,101.85,101.74,101.79,9228.096840733906,101.79,101.85,101.74,101.79,9228.0968
2011-12-15 14:10:00,101.84,101.89,101.82,101.86,9879.491911844534,101.84,101.89,101.82,101.86,9879.4919
2011-12-15 14:15:00,101.86,101.92,101.71,101.71,5971.121485180763,101.86,101.92,101.71,101.71,5971.1215
2011-12-15 14:20:00,101.71,101.81,101.71,101.74,6405.384865921182,101.71,101.81,101.71,101.74,6405.3849
2011-12-15 14:25:00,101.75,101.79,101.59,101.59,6948.214091846705,101.75,101.79,101.59,101.59,6948.2141
2011-12-15 14:30:00,101.58,101.6,101.46,101.5,9770.92606665943,101.58,101.6,101.46,101.5,9770.9261
2011-12-15 14:35:00,101.5,101.54,101.45,101.5,9553.79437628922,101.5,101.54,101.45,101.5,9553.7944
2011-12-15 14:40:00,101.49,101.5,101.32,101.34,12810.769731842363,101.49,101.5,101.32,101.34,12810.7697
2011-12-15 14:45:00,101.39,101.42,101.05,101.14,27358.592986646403,101.39,101.42,101.05,101.14,27358.593
2011-12-15 14:50:00,101.16,101.36,101.1,101.36,15633.481706655088,101.16,101.36,101.1,101.36,15633.4817
2011-12-15 14:55:00,101.36,101.51,101.31,101.31,9770.92606665943,101.36,101.51,101.31,101.31,9770.9261
2011-12-15 15:00:00,101.34,101.48,101.31,101.45,10639.452828140267,101.34,101.48,101.31,101.45,10639.4528
2011-12-15 15:05:00,101.47,101.48,101.33,101.39,13136.467267397677,101.47,101.48,101.33,101.39,13136.4673
2011-12-15 15:10:00,101.39,101.42,101.32,101.35,14222.125719248725,101.39,101.42,101.32,101.35,14222.1257
2011-12-15 15:15:00,101.35,101.46,101.32,101.46,14439.257409618936,101.35,101.46,101.32,101.46,14439.2574
2011-12-15 15:20:00,101.43,101.49,101.31,101.32,23993.05178590816,101.43,101.49,101.31,101.32,23993.0518
2011-12-15 15:25:00,101.36,101.52,101.36,101.52,20410.37889479969,101.36,101.52,101.36,101.52,20410.3789
2011-12-15 15:30:00,101.51,101.59,101.49,101.54,16176.31093258061,101.51,101.59,101.49,101.54,16176.3109
2011-12-15 15:35:00,101.56,101.56,101.43,101.49,18021.930300727392,101.56,101.56,101.43,101.49,18021.9303
2011-12-15 15:40:00,101.47,101.52,101.37,101.38,20518.944739984803,101.47,101.52,101.37,101.38,20518.9447
2011-12-15 15:45:00,101.37,101.37,101.3,101.33,57539.89794810553,101.37,101.37,101.3,101.33,57539.8979
2011-12-15 15:50:00,101.32,101.33,100.97,101.0,47009.010965150366,101.32,101.33,100.97,101.0,47009.011
2011-12-15 15:55:00,100.98,101.1,100.93,101.08,51568.77646292477,100.98,101.1,100.93,101.08,51568.7765
2011-12-16 09:30:00,101.93,101.93,101.27,101.49,481380.95755075454,101.93,101.93,101.27,101.49,481380.9576
2011-12-16 09:35:00,101.4,101.81,101.32,101.8,15633.481706655088,101.4,101.81,101.32,101.8,15633.4817
2011-12-16 09:40:00,101.84,101.99,101.47,101.54,11399.413744436,101.84,101.99,101.47,101.54,11399.4137
2011-12-16 09:45:00,101.54,101.54,101.34,101.41,3148.4095103680384,101.54,101.54,101.34,101.41,3148.4095
2011-12-16 09:50:00,101.42,101.62,101.34,101.42,7165.345782216915,101.42,101.62,101.34,101.42,7165.3458
2011-12-16 09:55:00,101.45,101.84,101.45,101.79,9662.360221474324,101.45,101.84,101.45,101.79,9662.3602
2011-12-16 10:00:00,101.76,102.26,101.74,102.16,24970.144392574097,101.76,102.26,101.74,102.16,24970.1444
2011-12-16 10:05:00,102.13,102.28,102.12,102.23,19650.417978503963,102.13,102.28,102.12,102.23,19650.418
2011-12-16 10:10:00,102.22,102.35,102.2,102.26,17479.101074801867,102.22,102.35,102.2,102.26,17479.1011
2011-12-16 10:15:00,102.26,102.26,102.06,102.22,9879.491911844534,102.26,102.26,102.06,102.22,9879.4919
2011-12-16 10:20:00,102.21,102.22,102.06,102.12,11290.847899250895,102.21,102.22,102.06,102.12,11290.8479
2011-12-16 10:25:00,102.13,102.26,102.06,102.1,6513.950711106286,102.13,102.26,102.06,102.1,6513.9507
2011-12-16 10:30:00,102.14,102.2,102.06,102.11,6296.819020736077,102.14,102.2,102.06,102.11,6296.819
2011-12-16 10:35:00,102.07,102.17,102.05,102.06,5536.858104440344,102.07,102.17,102.05,102.06,5536.8581
2011-12-16 10:40:00,102.06,102.24,102.05,102.23,5971.121485180763,102.06,102.24,102.05,102.23,5971.1215
2011-12-16 10:45:00,102.21,102.21,102.09,102.16,4776.89718814461,102.21,102.21,102.09,102.16,4776.8972
2011-12-16 10:50:00,102.2,102.43,102.15,102.41,6513.950711106286,102.2,102.43,102.15,102.41,6513.9507
2011-12-16 10:55:00,102.41,102.59,102.41,102.48,6188.253175550972,102.41,102.59,102.41,102.48,6188.2532
2011-12-16 11:00:00,102.49,102.54,102.48,102.52,9445.228531104114,102.49,102.54,102.48,102.52,9445.2285
2011-12-16 11:05:00,102.54,102.56,102.47,102.53,3908.370426663772,102.54,102.56,102.47,102.53,3908.3704
2011-12-16 11:10:00,102.54,102.61,102.53,102.58,9662.360221474324,102.54,102.61,102.53,102.58,9662.3602
2011-12-16 11:15:00,102.59,102.73,102.57,102.63,20953.20812072522,102.59,102.73,102.57,102.63,20953.2081
2011-12-16 11:20:00,102.6,102.73,102.6,102.73,6622.516556291391,102.6,102.73,102.6,102.73,6622.5166
2011-12-16 11:25:00,102.71,102.79,102.67,102.7,10530.886982955162,102.71,102.79,102.67,102.7,10530.887
2011-12-16 11:30:00,102.7,102.7,102.42,102.42,7599.609162957334,102.7,102.7,102.42,102.42,7599.6092
2011-12-16 11:35:00,102.43,102.5,102.38,102.38,6188.253175550972,102.43,102.5,102.38,102.38,6188.2532
2011-12-16 11:40:00,102.4,102.46,102.34,102.39,7273.91162740202,102.4,102.46,102.34,102.39,7273.9116
2011-12-16 11:45:00,102.38,102.45,102.35,102.4,5536.858104440344,102.38,102.45,102.35,102.4,5536.8581
2011-12-16 11:50:00,102.34,102.53,102.34,102.53,6079.687330365867,102.34,102.53,102.34,102.53,6079.6873
2011-12-16 11:55:00,102.49,102.75,102.45,102.63,29638.4757355336,102.49,102.75,102.45,102.63,29638.4757
2011-12-16 12:00:00,102.68,102.68,101.99,102.0,16719.140158506136,102.68,102.68,101.99,102.0,16719.1402
2011-12-16 12:05:00,101.97,101.97,101.67,101.8,11182.282054065792,101.97,101.97,101.67,101.8,11182.2821
2011-12-16 12:10:00,101.75,101.89,101.75,101.82,5862.555639995658,101.75,101.89,101.75,101.82,5862.5556
2011-12-16 12:15:00,101.82,101.82,101.68,101.69,6948.214091846705,101.82,101.82,101.68,101.69,6948.2141
2011-12-16 12:20:00,101.72,101.83,101.66,101.83,6513.950711106286,101.72,101.83,101.66,101.83,6513.9507
2011-12-16 12:25:00,101.83,101.85,101.65,101.65,5211.160568885029,101.83,101.85,101.65,101.65,5211.1606
2011-12-16 12:30:00,101.71,101.73,101.36,101.41,8033.872543697753,101.71,101.73,101.36,101.41,8033.8725
2011-12-16 12:35:00,101.46,101.46,101.32,101.43,12919.335577027468,101.46,101.46,101.32,101.43,12919.3356
2011-12-16 12:40:00,101.44,101.51,101.32,101.33,12485.072196287048,101.44,101.51,101.32,101.33,12485.0722
2011-12-16 12:45:00,101.33,101.44,101.27,101.33,29529.9098903485,101.33,101.44,101.27,101.33,29529.9099
2011-12-16 12:50:00,101.37,101.37,101.27,101.27,17153.403539246552,101.37,101.37,101.27,101.27,17153.4035
2011-12-16 12:55:00,101.32,101.32,101.18,101.3,22798.827488872,101.32,101.32,101.18,101.3,22798.8275
2011-12-16 13:00:00,101.29,101.39,101.26,101.31,17804.798610357182,101.29,101.39,101.26,101.31,17804.7986
2011-12-16 13:05:00,101.33,101.37,101.26,101.32,11399.413744436,101.33,101.37,101.26,101.32,11399.4137
2011-12-16 13:10:00,101.32,101.39,101.23,101.23,17044.837694061447,101.32,101.39,101.23,101.23,17044.8377
2011-12-16 13:15:00,101.24,101.37,101.21,101.33,12702.203886657258,101.24,101.37,101.21,101.33,12702.2039
2011-12-16 13:20:00,101.35,101.41,101.35,101.36,9553.79437628922,101.35,101.41,101.35,101.36,9553.7944
2011-12-16 13:25:00,101.36,101.39,101.33,101.37,7599.609162957334,101.36,101.39,101.33,101.37,7599.6092
2011-12-16 13:30:00,101.32,101.48,101.32,101.44,38432.30919552709,101.32,101.48,101.32,101.44,38432.3092
2011-12-16 13:35:00,101.45,101.53,101.43,101.45,9336.662685919013,101.45,101.53,101.43,101.45,9336.6627
2011-12-16 13:40:00,101.47,101.58,101.45,101.57,9988.05775702964,101.47,101.58,101.45,101.57,9988.0578
2011-12-16 13:45:00,101.55,101.68,101.51,101.68,9770.92606665943,101.55,101.68,101.51,101.68,9770.9261
2011-12-16 13:50:00,101.72,101.8,101.65,101.76,26055.802844425143,101.72,101.8,101.65,101.76,26055.8028
2011-12-16 13:55:00,101.8,101.8,101.59,101.66,16936.271848876346,101.8,101.8,101.59,101.66,16936.2718
2011-12-16 14:00:00,101.68,101.72,101.55,101.56,10856.584518510475,101.68,101.72,101.55,101.56,10856.5845
2011-12-16 14:05:00,101.53,101.58,101.49,101.49,6839.648246661601,101.53,101.58,101.49,101.49,6839.6482
2011-12-16 14:10:00,101.46,101.55,101.46,101.54,10530.886982955162,101.46,101.55,101.46,101.54,10530.887
2011-12-16 14:15:00,101.54,101.63,101.48,101.62,10965.150363695582,101.54,101.63,101.48,101.62,10965.1504
2011-12-16 14:20:00,101.59,101.59,101.44,101.45,7165.345782216915,101.59,101.59,101.44,101.45,7165.3458
2011-12-16 14:25:00,101.46,101.51,101.46,101.46,10096.623602214744,101.46,101.51,101.46,101.46,10096.6236
2011-12-16 14:30:00,101.49,101.59,101.47,101.58,8251.004234067963,101.49,101.59,101.47,101.58,8251.0042
2011-12-16 14:35:00,101.59,101.61,101.54,101.59,8793.833459993486,101.59,101.61,101.54,101.59,8793.8335
2011-12-16 14:40:00,101.58,101.62,101.52,101.6,11507.979589621104,101.58,101.62,101.52,101.6,11507.9796
2011-12-16 14:45:00,101.59,101.72,101.58,101.66,10639.452828140267,101.59,101.72,101.58,101.66,10639.4528
2011-12-16 14:50:00,101.64,101.69,101.64,101.64,3256.975355553143,101.64,101.69,101.64,101.64,3256.9754
2011-12-16 14:55:00,101.6,101.68,101.58,101.66,12702.203886657258,101.6,101.68,101.58,101.66,12702.2039
2011-12-16 15:00:00,101.66,101.68,101.6,101.63,9445.228531104114,101.66,101.68,101.6,101.63,9445.2285
2011-12-16 15:05:00,101.64,101.73,101.62,101.66,10422.321137770055,101.64,101.73,101.62,101.66,10422.3211
2011-12-16 15:10:00,101.7,101.82,101.7,101.82,16827.70600369124,101.7,101.82,101.7,101.82,16827.706
2011-12-16 15:15:00,101.81,101.85,101.76,101.8,9119.5309955488,101.81,101.85,101.76,101.8,9119.531
2011-12-16 15:20:00,101.81,101.89,101.59,101.61,21713.169037020954,101.81,101.89,101.59,101.61,21713.169
2011-12-16 15:25:00,101.62,101.65,101.41,101.47,12485.072196287048,101.62,101.65,101.41,101.47,12485.0722
2011-12-16 15:30:00,101.47,101.7,101.44,101.62,24210.18347627836,101.47,101.7,101.44,101.62,24210.1835
2011-12-16 15:35:00,101.61,101.66,101.59,101.63,22907.393334057106,101.61,101.66,101.59,101.63,22907.3933
2011-12-16 15:40:00,101.63,101.69,101.42,101.46,24753.012702203887,101.63,101.69,101.42,101.46,24753.0127
2011-12-16 15:45:00,101.46,101.48,101.37,101.45,35935.29475626968,101.46,101.48,101.37,101.45,35935.2948
2011-12-16 15:50:00,101.47,101.68,101.46,101.61,39192.27011182282,101.47,101.68,101.46,101.61,39192.2701
2011-12-16 15:55:00,101.6,101.75,101.49,101.57,76538.92085549886,101.6,101.75,101.49,101.57,76538.9209
2011-12-19 09:30:00,102.13,102.69,101.74,102.54,24101.61763109326,102.13,102.69,101.74,102.54,24101.6176
2011-12-19 09:35:00,102.62,102.76,102.44,102.55,16393.44262295082,102.62,102.76,102.44,102.55,16393.4426
2011-12-19 09:40:00,102.54,102.61,102.21,102.23,5971.121485180763,102.54,102.61,102.21,102.23,5971.1215
2011-12-19 09:45:00,102.26,102.39,102.09,102.39,8251.004234067963,102.26,102.39,102.09,102.39,8251.0042
2011-12-19 09:50:00,102.44,102.85,102.42,102.85,15524.915861469985,102.44,102.85,102.42,102.85,15524.9159
2011-12-19 09:55:00,102.78,103.72,102.78,103.72,57757.02963847574,102.78,103.72,102.78,103.72,57757.0296
2011-12-19 10:00:00,103.61,103.69,102.98,103.14,29855.60742590381,103.61,103.69,102.98,103.14,29855.6074
2011-12-19 10:05:00,103.16,103.73,103.1,103.56,33221.14862664206,103.16,103.73,103.1,103.56,33221.1486
2011-12-19 10:10:00,103.5,103.52,103.16,103.49,35283.89968515905,103.5,103.52,103.16,103.49,35283.8997
2011-12-19 10:15:00,103.49,103.73,103.38,103.67,34415.37292367821,103.49,103.73,103.38,103.67,34415.3729
2011-12-19 10:20:00,103.7,104.02,103.63,103.96,31266.96341331017,103.7,104.02,103.63,103.96,31266.9634
2011-12-19 10:25:00,103.92,103.93,103.54,103.62,6731.082401476496,103.92,103.93,103.54,103.62,6731.0824
2011-12-19 10:30:00,103.55,103.8,103.45,103.72,14113.55987406362,103.55,103.8,103.45,103.72,14113.5599
2011-12-19 10:35:00,103.71,103.72,103.39,103.39,12376.506351101943,103.71,103.72,103.39,103.39,12376.5064
2011-12-19 10:40:00,103.4,103.49,103.32,103.32,9445.228531104114,103.4,103.49,103.32,103.32,9445.2285
2011-12-19 10:45:00,103.32,103.32,102.65,102.75,13570.730648138097,103.32,103.32,102.65,102.75,13570.7306
2011-12-19 10:50:00,102.72,102.79,102.55,102.58,15850.613397025296,102.72,102.79,102.55,102.58,15850.6134
2011-12-19 10:55:00,102.56,102.6,102.32,102.41,15633.481706655088,102.56,102.6,102.32,102.41,15633.4817
2011-12-19 11:00:00,102.38,102.52,102.21,102.32,16067.745087395506,102.38,102.52,102.21,102.32,16067.7451
2011-12-19 11:05:00,102.32,102.34,102.06,102.11,14004.994028878516,102.32,102.34,102.06,102.11,14004.994
2011-12-19 11:10:00,102.16,102.37,102.13,102.22,11182.282054065792,102.16,102.37,102.13,102.22,11182.2821
2011-12-19 11:15:00,102.15,102.28,102.14,102.26,18021.930300727392,102.15,102.28,102.14,102.26,18021.9303
2011-12-19 11:20:00,102.29,102.39,102.22,102.28,44294.86483552275,102.29,102.39,102.22,102.28,44294.8648
2011-12-19 11:25:00,102.28,102.37,102.2,102.36,12593.638041472152,102.28,102.37,102.2,102.36,12593.638
2011-12-19 11:30:00,102.34,102.37,102.22,102.37,14873.520790359353,102.34,102.37,102.22,102.37,14873.5208
2011-12-19 11:35:00,102.37,102.38,102.2,102.29,9228.096840733906,102.37,102.38,102.2,102.29,9228.0968
2011-12-19 11:40:00,102.24,102.33,102.2,102.25,10965.150363695582,102.24,102.33,102.2,102.25,10965.1504
2011-12-19 11:45:00,102.26,102.31,102.21,102.26,13570.730648138097,102.26,102.31,102.21,102.26,13570.7306
2011-12-19 11:50:00,102.24,102.37,102.21,102.35,12919.335577027468,102.24,102.37,102.21,102.35,12919.3356
2011-12-19 11:55:00,102.34,102.44,102.14,102.2,24318.749321463467,102.34,102.44,102.14,102.2,24318.7493
2011-12-19 12:00:00,102.21,102.29,102.1,102.29,11616.54543480621,102.21,102.29,102.1,102.29,11616.5454
2011-12-19 12:05:00,102.3,102.35,102.27,102.33,9119.5309955488,102.3,102.35,102.27,102.33,9119.531
2011-12-19 12:10:00,102.34,102.34,102.16,102.16,5753.989794810553,102.34,102.34,102.16,102.16,5753.9898
2011-12-19 12:15:00,102.2,102.24,102.1,102.24,13027.901422212572,102.2,102.24,102.1,102.24,13027.9014
2011-12-19 12:20:00,102.25,102.36,102.2,102.22,8685.267614808381,102.25,102.36,102.2,102.22,8685.2676
2011-12-19 12:25:00,102.21,102.3,102.17,102.26,9010.965150363696,102.21,102.3,102.17,102.26,9010.9652
2011-12-19 12:30:00,102.24,102.27,102.12,102.22,13245.033112582782,102.24,102.27,102.12,102.22,13245.0331
2011-12-19 12:35:00,102.18,102.2,101.94,101.97,10965.150363695582,102.18,102.2,101.94,101.97,10965.1504
2011-12-19 12:40:00,101.97,101.97,101.79,101.83,8468.135924438173,101.97,101.97,101.79,101.83,8468.1359
2011-12-19 12:45:00,101.84,101.97,101.82,101.83,7925.306698512648,101.84,101.97,101.82,101.83,7925.3067
2011-12-19 12:50:00,101.83,102.0,101.83,101.94,9662.360221474324,101.83,102.0,101.83,101.94,9662.3602
2011-12-19 12:55:00,101.95,101.95,101.74,101.75,9119.5309955488,101.95,101.95,101.74,101.75,9119.531
2011-12-19 13:00:00,101.74,101.81,101.74,101.76,7816.740853327544,101.74,101.81,101.74,101.76,7816.7409
2011-12-19 13:05:00,101.76,101.76,101.59,101.62,5862.555639995658,101.76,101.76,101.59,101.62,5862.5556
2011-12-19 13:10:00,101.62,101.62,101.45,101.47,13136.467267397677,101.62,101.62,101.45,101.47,13136.4673
2011-12-19 13:15:00,101.49,101.56,101.44,101.48,9988.05775702964,101.49,101.56,101.44,101.48,9988.0578
2011-12-19 13:20:00,101.49,101.51,101.39,101.51,10096.623602214744,101.49,101.51,101.39,101.51,10096.6236
2011-12-19 13:25:00,101.5,101.51,101.42,101.46,15090.652480729565,101.5,101.51,101.42,101.46,15090.6525
2011-12-19 13:30:00,101.45,101.49,101.32,101.46,17370.535229616762,101.45,101.49,101.32,101.46,17370.5352
2011-12-19 13:35:00,101.46,101.57,101.42,101.52,9879.491911844534,101.46,101.57,101.42,101.52,9879.4919
2011-12-19 13:40:00,101.51,101.75,101.48,101.74,11073.716208880687,101.51,101.75,101.48,101.74,11073.7162
2011-12-19 13:45:00,101.74,101.79,101.58,101.64,8033.872543697753,101.74,101.79,101.58,101.64,8033.8725
2011-12-19 13:50:00,101.69,101.93,101.69,101.85,7382.477472587125,101.69,101.93,101.69,101.85,7382.4775
2011-12-19 13:55:00,101.85,102.09,101.85,102.01,17153.403539246552,101.85,102.09,101.85,102.01,17153.4035
2011-12-19 14:00:00,101.99,102.07,101.92,101.92,11616.54543480621,101.99,102.07,101.92,101.92,11616.5454
2011-12-19 14:05:00,101.92,102.04,101.92,102.0,5971.121485180763,101.92,102.04,101.92,102.0,5971.1215
2011-12-19 14:10:00,102.0,102.09,101.91,102.09,11507.979589621104,102.0,102.09,101.91,102.09,11507.9796
2011-12-19 14:15:00,102.07,102.21,102.07,102.13,17479.101074801867,102.07,102.21,102.07,102.13,17479.1011
2011-12-19 14:20:00,102.12,102.2,102.09,102.12,8359.570079253068,102.12,102.2,102.09,102.12,8359.5701
2011-12-19 14:25:00,102.14,102.21,102.09,102.21,9988.05775702964,102.14,102.21,102.09,102.21,9988.0578
2011-12-19 14:30:00,102.18,102.32,102.17,102.26,16719.140158506136,102.18,102.32,102.17,102.26,16719.1402
2011-12-19 14:35:00,102.26,102.29,102.19,102.24,14330.69156443383,102.26,102.29,102.19,102.24,14330.6916
2011-12-19 14:40:00,102.22,102.45,102.22,102.44,23233.09086961242,102.22,102.45,102.22,102.44,23233.0909
2011-12-19 14:45:00,102.44,102.44,102.13,102.17,15090.652480729565,102.44,102.44,102.13,102.17,15090.6525
2011-12-19 14:50:00,102.16,102.21,102.09,102.19,12485.072196287048,102.16,102.21,102.09,102.19,12485.0722
2011-12-19 14:55:00,102.21,102.25,102.14,102.21,10639.452828140267,102.21,102.25,102.14,102.21,10639.4528
2011-12-19 15:00:00,102.21,102.22,101.62,101.65,21387.47150146564,102.21,102.22,101.62,101.65,21387.4715
2011-12-19 15:05:00,101.59,101.77,101.49,101.55,29095.64650960808,101.59,101.77,101.49,101.55,29095.6465
2011-12-19 15:10:00,101.55,101.63,101.51,101.59,27684.29052220172,101.55,101.63,101.51,101.59,27684.2905
2011-12-19 15:15:00,101.6,101.68,101.56,101.59,19976.11551405928,101.6,101.68,101.56,101.59,19976.1155
2011-12-19 15:20:00,101.58,101.66,101.51,101.62,25838.671154054937,101.58,101.66,101.51,101.62,25838.6712
2011-12-19 15:25:00,101.6,101.66,101.51,101.6,23667.35425035284,101.6,101.66,101.51,101.6,23667.3543
2011-12-19 15:30:00,101.55,101.62,101.48,101.53,36043.860601454784,101.55,101.62,101.48,101.53,36043.8606
2011-12-19 15:35:00,101.53,101.64,101.47,101.47,40712.19194441429,101.53,101.64,101.47,101.47,40712.1919
2011-12-19 15:40:00,101.46,101.49,101.31,101.36,59494.08316143741,101.46,101.49,101.31,101.36,59494.0832
2011-12-19 15:45:00,101.36,101.47,101.31,101.32,137987.18923026815,101.36,101.47,101.31,101.32,137987.1892
2011-12-19 15:50:00,101.33,101.36,101.14,101.27,63836.7169688416,101.33,101.36,101.14,101.27,63836.717
2011-12-19 15:55:00,101.24,101.39,101.23,101.32,64270.98034958202,101.24,101.39,101.23,101.32,64270.9803
2011-12-20 09:30:00,102.73,102.98,102.15,102.35,45814.78666811421,102.73,102.98,102.15,102.35,45814.7867
2011-12-20 09:35:00,102.3,103.16,102.3,102.94,36043.860601454784,102.3,103.16,102.3,102.94,36043.8606
2011-12-20 09:40:00,102.95,103.08,102.73,103.08,28118.55390294213,102.95,103.08,102.73,103.08,28118.5539
2011-12-20 09:45:00,103.04,103.23,102.86,103.22,12919.335577027468,103.04,103.23,102.86,103.22,12919.3356
2011-12-20 09:50:00,103.22,103.47,103.09,103.39,37889.47996960156,103.22,103.47,103.09,103.39,37889.48
2011-12-20 09:55:00,103.33,103.42,103.2,103.29,28444.25143849745,103.33,103.42,103.2,103.29,28444.2514
2011-12-20 10:00:00,103.3,103.33,103.08,103.16,18239.0619910976,103.3,103.33,103.08,103.16,18239.062
2011-12-20 10:05:00,103.17,103.26,102.97,103.26,24970.144392574097,103.17,103.26,102.97,103.26,24970.1444
2011-12-20 10:10:00,103.26,103.38,103.19,103.26,23558.788405167736,103.26,103.38,103.19,103.26,23558.7884
2011-12-20 10:15:00,103.37,103.39,103.0,103.03,18564.75952665292,103.37,103.39,103.0,103.03,18564.7595
2011-12-20 10:20:00,103.04,103.08,102.84,102.9,20084.681359244383,103.04,103.08,102.84,102.9,20084.6814
2011-12-20 10:25:00,102.83,102.88,102.27,102.44,52003.03984366518,102.83,102.88,102.27,102.44,52003.0398
2011-12-20 10:30:00,102.4,102.65,102.38,102.44,28227.11974812724,102.4,102.65,102.38,102.44,28227.1197
2011-12-20 10:35:00,102.42,102.43,102.15,102.22,22038.86657257627,102.42,102.43,102.15,102.22,22038.8666
2011-12-20 10:40:00,102.23,102.43,102.09,102.18,24861.578547388992,102.23,102.43,102.09,102.18,24861.5785
2011-12-20 10:45:00,102.21,102.4,101.96,102.03,23124.52502442732,102.21,102.4,101.96,102.03,23124.525
2011-12-20 10:50:00,102.02,102.44,101.99,102.36,19867.549668874173,102.02,102.44,101.99,102.36,19867.5497
2011-12-20 10:55:00,102.32,102.47,101.8,101.96,44511.99652589296,102.32,102.47,101.8,101.96,44511.9965
2011-12-20 11:00:00,101.97,102.25,101.89,102.25,14982.086635544458,101.97,102.25,101.89,102.25,14982.0866
2011-12-20 11:05:00,102.25,102.4,102.25,102.38,9770.92606665943,102.25,102.4,102.25,102.38,9770.9261
2011-12-20 11:10:00,102.39,102.81,102.38,102.8,12159.374660731732,102.39,102.81,102.38,102.8,12159.3747
2011-12-20 11:15:00,102.8,102.81,102.63,102.68,12267.940505916838,102.8,102.81,102.63,102.68,12267.9405
2011-12-20 11:20:00,102.67,102.69,102.56,102.6,12810.769731842363,102.67,102.69,102.56,102.6,12810.7697
2011-12-20 11:25:00,102.6,102.74,102.55,102.72,7382.477472587125,102.6,102.74,102.55,102.72,7382.4775
2011-12-20 11:30:00,102.74,102.82,102.45,102.52,22690.261643686896,102.74,102.82,102.45,102.52,22690.2616
2011-12-20 11:35:00,102.46,102.5,102.4,102.45,11290.847899250895,102.46,102.5,102.4,102.45,11290.8479
2011-12-20 11:40:00,102.43,102.44,102.34,102.39,4125.502117033981,102.43,102.44,102.34,102.39,4125.5021
2011-12-20 11:45:00,102.38,102.39,102.27,102.35,19867.549668874173,102.38,102.39,102.27,102.35,19867.5497
2011-12-20 11:50:00,102.4,102.73,102.37,102.67,27250.02714146129,102.4,102.73,102.37,102.67,27250.0271
2011-12-20 11:55:00,102.65,102.65,102.38,102.43,6731.082401476496,102.65,102.65,102.38,102.43,6731.0824
2011-12-20 12:00:00,102.4,102.69,102.4,102.67,14004.994028878516,102.4,102.69,102.4,102.67,14004.994
2011-12-20 12:05:00,102.67,102.68,102.63,102.67,24644.446857018786,102.67,102.68,102.63,102.67,24644.4469
2011-12-20 12:10:00,102.67,102.82,102.67,102.7,15850.613397025296,102.67,102.82,102.67,102.7,15850.6134
2011-12-20 12:15:00,102.68,102.89,102.68,102.86,4451.199652589296,102.68,102.89,102.68,102.86,4451.1997
2011-12-20 12:20:00,102.85,103.02,102.84,102.98,11182.282054065792,102.85,103.02,102.84,102.98,11182.2821
2011-12-20 12:25:00,102.97,102.97,102.68,102.71,19976.11551405928,102.97,102.97,102.68,102.71,19976.1155
2011-12-20 12:30:00,102.74,102.74,102.66,102.68,10856.584518510475,102.74,102.74,102.66,102.68,10856.5845
2011-12-20 12:35:00,102.68,102.73,102.68,102.68,5536.858104440344,102.68,102.73,102.68,102.68,5536.8581
2011-12-20 12:40:00,102.69,102.73,102.65,102.68,11399.413744436,102.69,102.73,102.65,102.68,11399.4137
2011-12-20 12:45:00,102.67,102.75,102.62,102.73,11073.716208880687,102.67,102.75,102.62,102.73,11073.7162
2011-12-20 12:50:00,102.75,102.78,102.67,102.68,10856.584518510475,102.75,102.78,102.67,102.68,10856.5845
2011-12-20 12:55:00,102.68,102.79,102.68,102.77,6513.950711106286,102.68,102.79,102.68,102.77,6513.9507
2011-12-20 13:00:00,102.76,103.16,102.76,103.14,25838.671154054937,102.76,103.16,102.76,103.14,25838.6712
2011-12-20 13:05:00,103.1,103.12,102.91,102.91,22798.827488872,103.1,103.12,102.91,102.91,22798.8275
2011-12-20 13:10:00,102.92,103.0,102.71,102.77,14222.125719248725,102.92,103.0,102.71,102.77,14222.1257
2011-12-20 13:15:00,102.79,102.91,102.79,102.88,4125.502117033981,102.79,102.91,102.79,102.88,4125.5021
2011-12-20 13:20:00,102.85,102.91,102.8,102.82,2714.14612962762,102.85,102.91,102.8,102.82,2714.1461
2011-12-20 13:25:00,102.84,102.86,102.78,102.86,4451.199652589296,102.84,102.86,102.78,102.86,4451.1997
2011-12-20 13:30:00,102.89,102.91,102.75,102.84,13787.862338508306,102.89,102.91,102.75,102.84,13787.8623
2011-12-20 13:35:00,102.78,102.89,102.75,102.75,8902.399305178591,102.78,102.89,102.75,102.75,8902.3993
2011-12-20 13:40:00,102.73,102.74,102.59,102.64,2062.7510585169907,102.73,102.74,102.59,102.64,2062.7511
2011-12-20 13:45:00,102.62,102.65,102.56,102.65,5753.989794810553,102.62,102.65,102.56,102.65,5753.9898
2011-12-20 13:50:00,102.65,102.71,102.63,102.7,4668.3313429595055,102.65,102.71,102.63,102.7,4668.3313
2011-12-20 13:55:00,102.71,102.75,102.63,102.63,8251.004234067963,102.71,102.75,102.63,102.63,8251.0042
2011-12-20 14:00:00,102.62,102.66,102.58,102.59,10096.623602214744,102.62,102.66,102.58,102.59,10096.6236
2011-12-20 14:05:00,102.64,102.71,102.62,102.69,9445.228531104114,102.64,102.71,102.62,102.69,9445.2285
2011-12-20 14:10:00,102.68,102.71,102.54,102.54,11833.67712517642,102.68,102.71,102.54,102.54,11833.6771
2011-12-20 14:15:00,102.54,102.56,102.47,102.54,9662.360221474324,102.54,102.56,102.47,102.54,9662.3602
2011-12-20 14:20:00,102.56,102.56,102.46,102.5,11725.111279991315,102.56,102.56,102.46,102.5,11725.1113
2011-12-20 14:25:00,102.5,102.51,102.43,102.44,9010.965150363696,102.5,102.51,102.43,102.44,9010.9652
2011-12-20 14:30:00,102.44,102.51,102.44,102.48,10856.584518510475,102.44,102.51,102.44,102.48,10856.5845
2011-12-20 14:35:00,102.51,102.52,102.48,102.5,4451.199652589296,102.51,102.52,102.48,102.5,4451.1997
2011-12-20 14:40:00,102.5,102.71,102.49,102.71,6188.253175550972,102.5,102.71,102.49,102.71,6188.2532
2011-12-20 14:45:00,102.67,102.71,102.57,102.63,6839.648246661601,102.67,102.71,102.57,102.63,6839.6482
2011-12-20 14:50:00,102.63,102.63,102.46,102.46,14113.55987406362,102.63,102.63,102.46,102.46,14113.5599
2011-12-20 14:55:00,102.47,102.47,102.19,102.22,31266.96341331017,102.47,102.47,102.19,102.22,31266.9634
2011-12-20 15:00:00,102.22,102.44,102.2,102.44,12593.638041472152,102.22,102.44,102.2,102.44,12593.638
2011-12-20 15:05:00,102.41,102.6,102.38,102.56,18456.19368146781,102.41,102.6,102.38,102.56,18456.1937
2011-12-20 15:10:00,102.56,102.56,102.44,102.54,11507.979589621104,102.56,102.56,102.44,102.54,11507.9796
2011-12-20 15:15:00,102.55,102.55,102.43,102.43,16936.271848876346,102.55,102.55,102.43,102.43,16936.2718
2011-12-20 15:20:00,102.4,102.44,102.31,102.34,17913.364455542287,102.4,102.44,102.31,102.34,17913.3645
2011-12-20 15:25:00,102.34,102.34,102.12,102.14,35392.465530344154,102.34,102.34,102.12,102.14,35392.4655
2011-12-20 15:30:00,102.14,102.16,102.07,102.1,48637.49864292693,102.14,102.16,102.07,102.1,48637.4986
2011-12-20 15:35:00,102.1,102.17,101.98,102.12,36912.38736293562,102.1,102.17,101.98,102.12,36912.3874
2011-12-20 15:40:00,102.13,102.22,102.05,102.1,64813.80957550755,102.13,102.22,102.05,102.1,64813.8096
2011-12-20 15:45:00,102.11,102.24,102.05,102.23,40712.19194441429,102.11,102.24,102.05,102.23,40712.1919
2011-12-20 15:50:00,102.21,102.24,102.15,102.23,41580.71870589512,102.21,102.24,102.15,102.23,41580.7187
2011-12-20 15:55:00,102.23,102.26,101.99,102.0,174356.7473672783,102.23,102.26,101.99,102.0,174356.7474
2011-12-21 09:30:00,101.79,103.13,101.79,102.34,81532.94973401369,101.79,103.13,101.79,102.34,81532.9497
2011-12-21 09:35:00,102.33,102.69,102.27,102.54,47117.57681033547,102.33,102.69,102.27,102.54,47117.5768
2011-12-21 09:40:00,102.47,102.47,101.89,102.25,28009.98805775703,102.47,102.47,101.89,102.25,28009.9881
2011-12-21 09:45:00,102.3,102.56,102.23,102.45,23124.52502442732,102.3,102.56,102.23,102.45,23124.525
2011-12-21 09:50:00,102.48,102.6,102.42,102.58,23993.05178590816,102.48,102.6,102.42,102.58,23993.0518
2011-12-21 09:55:00,102.59,102.59,102.2,102.3,14873.520790359353,102.59,102.59,102.2,102.3,14873.5208
2011-12-21 10:00:00,102.26,102.53,102.12,102.49,24970.144392574097,102.26,102.53,102.12,102.49,24970.1444
2011-12-21 10:05:00,102.44,102.49,102.24,102.28,24210.18347627836,102.44,102.49,102.24,102.28,24210.1835
2011-12-21 10:10:00,102.22,102.33,102.13,102.21,27901.422212571924,102.22,102.33,102.13,102.21,27901.4222
2011-12-21 10:15:00,102.21,102.3,102.02,102.22,29312.77819997829,102.21,102.3,102.02,102.22,29312.7782
2011-12-21 10:20:00,102.24,102.3,102.12,102.22,15633.481706655088,102.24,102.3,102.12,102.22,15633.4817
2011-12-21 10:25:00,102.19,102.35,102.14,102.2,25512.97361849962,102.19,102.35,102.14,102.2,25512.9736
2011-12-21 10:30:00,102.27,102.38,102.21,102.25,20953.20812072522,102.27,102.38,102.21,102.25,20953.2081
2011-12-21 10:35:00,102.29,102.52,102.16,102.49,15199.218325914668,102.29,102.52,102.16,102.49,15199.2183
2011-12-21 10:40:00,102.58,102.78,102.51,102.57,28227.11974812724,102.58,102.78,102.51,102.57,28227.1197
2011-12-21 10:45:00,102.57,102.61,102.42,102.48,18781.891217023127,102.57,102.61,102.42,102.48,18781.8912
2011-12-21 10:50:00,102.41,102.41,102.15,102.24,13570.730648138097,102.41,102.41,102.15,102.24,13570.7306
2011-12-21 10:55:00,102.21,102.21,102.02,102.12,20193.24720442949,102.21,102.21,102.02,102.12,20193.2472
2011-12-21 11:00:00,102.12,102.2,102.04,102.07,21496.037346650744,102.12,102.2,102.04,102.07,21496.0373
2011-12-21 11:05:00,102.06,102.06,101.76,101.97,29204.212354793184,102.06,102.06,101.76,101.97,29204.2124
2011-12-21 11:10:00,101.97,102.08,101.93,101.98,14764.95494517425,101.97,102.08,101.93,101.98,14764.9549
2011-12-21 11:15:00,101.96,102.11,101.82,102.1,38106.61165997177,101.96,102.11,101.82,102.1,38106.6117
2011-12-21 11:20:00,102.09,102.29,102.05,102.24,22038.86657257627,102.09,102.29,102.05,102.24,22038.8666
2011-12-21 11:25:00,102.24,102.28,102.07,102.17,78493.10606883075,102.24,102.28,102.07,102.17,78493.1061
2011-12-21 11:30:00,102.17,102.26,102.17,102.26,15524.915861469985,102.17,102.26,102.17,102.26,15524.9159
2011-12-21 11:35:00,102.21,102.28,102.2,102.21,12267.940505916838,102.21,102.28,102.2,102.21,12267.9405
2011-12-21 11:40:00,102.21,102.26,102.07,102.21,22798.827488872,102.21,102.26,102.07,102.21,22798.8275
2011-12-21 11:45:00,102.21,102.28,102.2,102.2,33655.41200738248,102.21,102.28,102.2,102.2,33655.412
2011-12-21 11:50:00,102.19,102.2,102.09,102.18,15850.613397025296,102.19,102.2,102.09,102.18,15850.6134
2011-12-21 11:55:00,102.19,102.26,102.06,102.21,19433.28628813376,102.19,102.26,102.06,102.21,19433.2863
2011-12-21 12:00:00,102.2,102.34,102.13,102.33,12919.335577027468,102.2,102.34,102.13,102.33,12919.3356
2011-12-21 12:05:00,102.34,102.44,102.05,102.1,14764.95494517425,102.34,102.44,102.05,102.1,14764.9549
2011-12-21 12:10:00,102.11,102.27,102.1,102.23,18999.022907393333,102.11,102.27,102.1,102.23,18999.0229
2011-12-21 12:15:00,102.23,102.27,102.2,102.22,10856.584518510475,102.23,102.27,102.2,102.22,10856.5845
2011-12-21 12:20:00,102.21,102.27,102.19,102.19,17587.666919986972,102.21,102.27,102.19,102.19,17587.6669
2011-12-21 12:25:00,102.19,102.21,102.01,102.11,17044.837694061447,102.19,102.21,102.01,102.11,17044.8377
2011-12-21 12:30:00,102.1,102.14,102.05,102.14,13679.296493323202,102.1,102.14,102.05,102.14,13679.2965
2011-12-21 12:35:00,102.11,102.22,102.04,102.2,21170.33981109543,102.11,102.22,102.04,102.2,21170.3398
2011-12-21 12:40:00,102.14,102.16,102.07,102.13,8793.833459993486,102.14,102.16,102.07,102.13,8793.8335
2011-12-21 12:45:00,102.15,102.25,102.15,102.19,11942.242970361523,102.15,102.25,102.15,102.19,11942.243
2011-12-21 12:50:00,102.18,102.22,102.11,102.22,9010.965150363696,102.18,102.22,102.11,102.22,9010.9652
2011-12-21 12:55:00,102.23,102.29,102.21,102.21,21387.47150146564,102.23,102.29,102.21,102.21,21387.4715
2011-12-21 13:00:00,102.21,102.31,102.19,102.22,17587.666919986972,102.21,102.31,102.19,102.22,17587.6669
2011-12-21 13:05:00,102.24,102.36,102.21,102.24,18347.627836282707,102.24,102.36,102.21,102.24,18347.6278
2011-12-21 13:10:00,102.24,102.29,102.23,102.25,7925.306698512648,102.24,102.29,102.23,102.25,7925.3067
2011-12-21 13:15:00,102.24,102.28,102.22,102.22,9119.5309955488,102.24,102.28,102.22,102.22,9119.531
2011-12-21 13:20:00,102.23,102.28,102.21,102.24,26815.76376072088,102.23,102.28,102.21,102.24,26815.7638
2011-12-21 13:25:00,102.24,102.27,102.21,102.22,8359.570079253068,102.24,102.27,102.21,102.22,8359.5701
2011-12-21 13:30:00,102.21,102.29,102.21,102.22,9336.662685919013,102.21,102.29,102.21,102.22,9336.6627
2011-12-21 13:35:00,102.22,102.28,102.22,102.23,26707.197915535773,102.22,102.28,102.22,102.23,26707.1979
2011-12-21 13:40:00,102.25,102.25,102.09,102.09,9662.360221474324,102.25,102.25,102.09,102.09,9662.3602
2011-12-21 13:45:00,102.09,102.24,102.08,102.23,5753.989794810553,102.09,102.24,102.08,102.23,5753.9898
2011-12-21 13:50:00,102.24,102.32,102.2,102.22,30832.700032569755,102.24,102.32,102.2,102.22,30832.7
2011-12-21 13:55:00,102.22,102.24,102.16,102.21,10422.321137770055,102.22,102.24,102.16,102.21,10422.3211
2011-12-21 14:00:00,102.24,102.31,102.21,102.27,35392.465530344154,102.24,102.31,102.21,102.27,35392.4655
2011-12-21 14:05:00,102.31,102.33,102.27,102.32,11182.282054065792,102.31,102.33,102.27,102.32,11182.2821
2011-12-21 14:10:00,102.32,102.33,102.18,102.19,14547.82325480404,102.32,102.33,102.18,102.19,14547.8233
2011-12-21 14:15:00,102.2,102.27,102.0,102.03,9988.05775702964,102.2,102.27,102.0,102.03,9988.0578
2011-12-21 14:20:00,102.05,102.15,102.02,102.13,7382.477472587125,102.05,102.15,102.02,102.13,7382.4775
2011-12-21 14:25:00,102.15,102.27,102.15,102.25,9336.662685919013,102.15,102.27,102.15,102.25,9336.6627
2011-12-21 14:30:00,102.25,102.27,102.03,102.06,11399.413744436,102.25,102.27,102.03,102.06,11399.4137
2011-12-21 14:35:00,102.09,102.27,102.08,102.24,15307.784171099773,102.09,102.27,102.08,102.24,15307.7842
2011-12-21 14:40:00,102.26,102.32,102.09,102.12,32026.924329605907,102.26,102.32,102.09,102.12,32026.9243
2011-12-21 14:45:00,102.13,102.33,102.12,102.32,19650.417978503963,102.13,102.33,102.12,102.32,19650.418
2011-12-21 14:50:00,102.32,102.4,102.3,102.38,17479.101074801867,102.32,102.4,102.3,102.38,17479.1011
2011-12-21 14:55:00,102.37,102.41,102.3,102.31,12593.638041472152,102.37,102.41,102.3,102.31,12593.638
2011-12-21 15:00:00,102.33,102.42,102.3,102.36,17370.535229616762,102.33,102.42,102.3,102.36,17370.5352
2011-12-21 15:05:00,102.39,102.39,102.21,102.28,27792.85636738682,102.39,102.39,102.21,102.28,27792.8564
2011-12-21 15:10:00,102.28,102.37,102.25,102.35,32678.319400716537,102.28,102.37,102.25,102.35,32678.3194
2011-12-21 15:15:00,102.38,102.44,102.33,102.35,25512.97361849962,102.38,102.44,102.33,102.35,25512.9736
2011-12-21 15:20:00,102.34,102.38,102.3,102.37,14547.82325480404,102.34,102.38,102.3,102.37,14547.8233
2011-12-21 15:25:00,102.38,102.44,102.3,102.33,31809.792639235697,102.38,102.44,102.3,102.33,31809.7926
2011-12-21 15:30:00,102.37,102.68,102.36,102.66,32352.62186516122,102.37,102.68,102.36,102.66,32352.6219
2011-12-21 15:35:00,102.65,102.86,102.65,102.72,36912.38736293562,102.65,102.86,102.65,102.72,36912.3874
2011-12-21 15:40:00,102.72,102.87,102.69,102.8,30072.73911627402,102.72,102.87,102.69,102.8,30072.7391
2011-12-21 15:45:00,102.79,102.84,102.51,102.58,51460.21061773966,102.79,102.84,102.51,102.58,51460.2106
2011-12-21 15:50:00,102.58,102.61,102.35,102.44,37020.95320812073,102.58,102.61,102.35,102.44,37020.9532
2011-12-21 15:55:00,102.45,102.72,102.43,102.69,59059.819780697,102.45,102.72,102.43,102.69,59059.8198
2011-12-22 09:30:00,102.55,102.68,102.16,102.32,14873.520790359353,102.55,102.68,102.16,102.32,14873.5208
2011-12-22 09:35:00,102.34,102.58,102.33,102.53,7273.91162740202,102.34,102.58,102.33,102.53,7273.9116
2011-12-22 09:40:00,102.54,102.96,102.51,102.96,5536.858104440344,102.54,102.96,102.51,102.96,5536.8581
2011-12-22 09:45:00,102.96,102.99,102.55,102.57,5319.726414070134,102.96,102.99,102.55,102.57,5319.7264
2011-12-22 09:50:00,102.61,102.71,102.34,102.71,12702.203886657258,102.61,102.71,102.34,102.71,12702.2039
2011-12-22 09:55:00,102.71,102.92,102.49,102.79,9988.05775702964,102.71,102.92,102.49,102.79,9988.0578
2011-12-22 10:00:00,102.79,103.1,102.7,102.7,7491.043317772229,102.79,103.1,102.7,102.7,7491.0433
2011-12-22 10:05:00,102.64,102.69,102.53,102.53,10096.623602214744,102.64,102.69,102.53,102.53,10096.6236
2011-12-22 10:10:00,102.53,102.69,102.52,102.6,5753.989794810553,102.53,102.69,102.52,102.6,5753.9898
2011-12-22 10:15:00,102.61,102.73,102.59,102.73,5102.5947236999245,102.61,102.73,102.59,102.73,5102.5947
2011-12-22 10:20:00,102.72,102.73,102.6,102.69,12702.203886657258,102.72,102.73,102.6,102.69,12702.2039
2011-12-22 10:25:00,102.71,102.87,102.7,102.81,6839.648246661601,102.71,102.87,102.7,102.81,6839.6482
2011-12-22 10:30:00,102.71,102.79,102.67,102.67,4234.067962219086,102.71,102.79,102.67,102.67,4234.068
2011-12-22 10:35:00,102.62,102.68,102.56,102.68,11182.282054065792,102.62,102.68,102.56,102.68,11182.2821
2011-12-22 10:40:00,102.69,102.73,102.67,102.71,8142.438388882858,102.69,102.73,102.67,102.71,8142.4384
2011-12-22 10:45:00,102.7,102.7,102.53,102.53,5753.989794810553,102.7,102.7,102.53,102.53,5753.9898
2011-12-22 10:50:00,102.52,102.56,102.44,102.44,7273.91162740202,102.52,102.56,102.44,102.44,7273.9116
2011-12-22 10:55:00,102.48,102.58,102.45,102.57,8576.701769623276,102.48,102.58,102.45,102.57,8576.7018
2011-12-22 11:00:00,102.57,102.78,102.57,102.72,21170.33981109543,102.57,102.78,102.57,102.72,21170.3398
2011-12-22 11:05:00,102.71,102.76,102.59,102.62,25078.7102377592,102.71,102.76,102.59,102.62,25078.7102
2011-12-22 11:10:00,102.55,102.55,102.38,102.4,7165.345782216915,102.55,102.55,102.38,102.4,7165.3458
2011-12-22 11:15:00,102.32,102.39,102.2,102.21,9879.491911844534,102.32,102.39,102.2,102.21,9879.4919
2011-12-22 11:20:00,102.18,102.37,102.17,102.37,15090.652480729565,102.18,102.37,102.17,102.37,15090.6525
2011-12-22 11:25:00,102.38,102.55,102.38,102.4,16067.745087395506,102.38,102.55,102.38,102.4,16067.7451
2011-12-22 11:30:00,102.44,102.47,102.37,102.44,9662.360221474324,102.44,102.47,102.37,102.44,9662.3602
2011-12-22 11:35:00,102.44,102.66,102.39,102.64,6622.516556291391,102.44,102.66,102.39,102.64,6622.5166
2011-12-22 11:40:00,102.63,102.65,102.55,102.64,7491.043317772229,102.63,102.65,102.55,102.64,7491.0433
2011-12-22 11:45:00,102.64,102.64,102.49,102.5,11182.282054065792,102.64,102.64,102.49,102.5,11182.2821
2011-12-22 11:50:00,102.49,102.56,102.39,102.46,12593.638041472152,102.49,102.56,102.39,102.46,12593.638
2011-12-22 11:55:00,102.44,102.45,102.35,102.35,7708.175008142439,102.44,102.45,102.35,102.35,7708.175
2011-12-22 12:00:00,102.34,102.54,102.28,102.48,20518.944739984803,102.34,102.54,102.28,102.48,20518.9447
2011-12-22 12:05:00,102.52,102.52,102.39,102.39,4885.463033329715,102.52,102.52,102.39,102.39,4885.463
2011-12-22 12:10:00,102.39,102.44,102.32,102.35,8251.004234067963,102.39,102.44,102.32,102.35,8251.0042
2011-12-22 12:15:00,102.36,102.42,102.32,102.34,8576.701769623276,102.36,102.42,102.32,102.34,8576.7018
2011-12-22 12:20:00,102.35,102.36,102.28,102.34,10205.189447399847,102.35,102.36,102.28,102.34,10205.1894
2011-12-22 12:25:00,102.32,102.52,102.3,102.52,13896.42818369341,102.32,102.52,102.3,102.52,13896.4282
2011-12-22 12:30:00,102.5,102.58,102.44,102.56,7491.043317772229,102.5,102.58,102.44,102.56,7491.0433
2011-12-22 12:35:00,102.53,102.55,102.45,102.47,10965.150363695582,102.53,102.55,102.45,102.47,10965.1504
2011-12-22 12:40:00,102.5,102.5,102.32,102.38,7816.740853327544,102.5,102.5,102.32,102.38,7816.7409
2011-12-22 12:45:00,102.36,102.39,102.3,102.32,9879.491911844534,102.36,102.39,102.3,102.32,9879.4919
2011-12-22 12:50:00,102.3,102.33,102.27,102.27,3799.804581478667,102.3,102.33,102.27,102.27,3799.8046
2011-12-22 12:55:00,102.27,102.27,102.17,102.18,4776.89718814461,102.27,102.27,102.17,102.18,4776.8972
2011-12-22 13:00:00,102.21,102.21,102.1,102.11,8685.267614808381,102.21,102.21,102.1,102.11,8685.2676
2011-12-22 13:05:00,102.09,102.09,102.01,102.07,9336.662685919013,102.09,102.09,102.01,102.07,9336.6627
2011-12-22 13:10:00,102.06,102.06,101.98,101.99,8251.004234067963,102.06,102.06,101.98,101.99,8251.0042
2011-12-22 13:15:00,101.98,102.05,101.96,102.0,11182.282054065792,101.98,102.05,101.96,102.0,11182.2821
2011-12-22 13:20:00,101.99,102.01,101.89,101.91,5645.423949625448,101.99,102.01,101.89,101.91,5645.4239
2011-12-22 13:25:00,101.93,101.97,101.92,101.96,8142.438388882858,101.93,101.97,101.92,101.96,8142.4384
2011-12-22 13:30:00,101.97,102.09,101.97,102.05,7599.609162957334,101.97,102.09,101.97,102.05,7599.6092
2011-12-22 13:35:00,102.08,102.08,101.96,101.96,8359.570079253068,102.08,102.08,101.96,101.96,8359.5701
2011-12-22 13:40:00,101.97,102.01,101.96,101.99,7056.77993703181,101.97,102.01,101.96,101.99,7056.7799
2011-12-22 13:45:00,101.99,101.99,101.95,101.95,4016.936271848877,101.99,101.99,101.95,101.95,4016.9363
2011-12-22 13:50:00,101.9,101.94,101.74,101.76,5536.858104440344,101.9,101.94,101.74,101.76,5536.8581
2011-12-22 13:55:00,101.74,101.74,101.5,101.51,15742.04755184019,101.74,101.74,101.5,101.51,15742.0476
2011-12-22 14:00:00,101.49,101.53,101.36,101.52,20844.642275540114,101.49,101.53,101.36,101.52,20844.6423
2011-12-22 14:05:00,101.53,101.69,101.53,101.68,13245.033112582782,101.53,101.69,101.53,101.68,13245.0331
2011-12-22 14:10:00,101.67,101.81,101.67,101.79,11399.413744436,101.67,101.81,101.67,101.79,11399.4137
2011-12-22 14:15:00,101.78,101.92,101.78,101.91,6731.082401476496,101.78,101.92,101.78,101.91,6731.0824
2011-12-22 14:20:00,101.93,102.02,101.89,102.01,7382.477472587125,101.93,102.02,101.89,102.01,7382.4775
2011-12-22 14:25:00,102.01,102.12,102.01,102.12,10530.886982955162,102.01,102.12,102.01,102.12,10530.887
2011-12-22 14:30:00,102.09,102.09,101.97,102.02,9119.5309955488,102.09,102.09,101.97,102.02,9119.531
2011-12-22 14:35:00,102.05,102.07,101.93,101.95,8685.267614808381,102.05,102.07,101.93,101.95,8685.2676
2011-12-22 14:40:00,101.96,102.07,101.95,102.06,10096.623602214744,101.96,102.07,101.95,102.06,10096.6236
2011-12-22 14:45:00,102.06,102.07,101.99,102.0,11616.54543480621,102.06,102.07,101.99,102.0,11616.5454
2011-12-22 14:50:00,102.0,102.07,101.98,102.04,9553.79437628922,102.0,102.07,101.98,102.04,9553.7944
2011-12-22 14:55:00,102.05,102.08,101.99,102.05,9445.228531104114,102.05,102.08,101.99,102.05,9445.2285
2011-12-22 15:00:00,102.04,102.06,101.95,101.99,9879.491911844534,102.04,102.06,101.95,101.99,9879.4919
2011-12-22 15:05:00,101.97,102.02,101.93,101.97,8251.004234067963,101.97,102.02,101.93,101.97,8251.0042
2011-12-22 15:10:00,101.96,101.96,101.88,101.91,11507.979589621104,101.96,101.96,101.88,101.91,11507.9796
2011-12-22 15:15:00,101.95,101.96,101.85,101.85,7708.175008142439,101.95,101.96,101.85,101.85,7708.175
2011-12-22 15:20:00,101.86,101.94,101.86,101.91,7382.477472587125,101.86,101.94,101.86,101.91,7382.4775
2011-12-22 15:25:00,101.92,101.92,101.8,101.84,11507.979589621104,101.92,101.92,101.8,101.84,11507.9796
2011-12-22 15:30:00,101.85,101.97,101.85,101.93,12919.335577027468,101.85,101.97,101.85,101.93,12919.3356
2011-12-22 15:35:00,101.96,101.97,101.88,101.89,17587.666919986972,101.96,101.97,101.88,101.89,17587.6669
2011-12-22 15:40:00,101.87,101.88,101.69,101.69,24427.31516664857,101.87,101.88,101.69,101.69,24427.3152
2011-12-22 15:45:00,101.7,101.94,101.7,101.88,23884.48594072305,101.7,101.94,101.7,101.88,23884.4859
2011-12-22 15:50:00,101.87,102.03,101.87,101.99,27032.895451091088,101.87,102.03,101.87,101.99,27032.8955
2011-12-22 15:55:00,101.99,102.01,101.86,101.97,52003.03984366518,101.99,102.01,101.86,101.97,52003.0398
2011-12-23 09:30:00,102.66,102.66,102.05,102.05,11073.716208880687,102.66,102.66,102.05,102.05,11073.7162
2011-12-23 09:35:00,102.05,102.13,101.79,101.87,5102.5947236999245,102.05,102.13,101.79,101.87,5102.5947
2011-12-23 09:40:00,101.87,102.32,101.79,102.29,5102.5947236999245,101.87,102.32,101.79,102.29,5102.5947
2011-12-23 09:45:00,102.25,102.25,102.09,102.18,4451.199652589296,102.25,102.25,102.09,102.18,4451.1997
2011-12-23 09:50:00,102.21,102.51,102.21,102.43,5753.989794810553,102.21,102.51,102.21,102.43,5753.9898
2011-12-23 09:55:00,102.41,102.42,102.26,102.26,4559.7654977744005,102.41,102.42,102.26,102.26,4559.7655
2011-12-23 10:00:00,102.26,102.26,101.99,102.17,5536.858104440344,102.26,102.26,101.99,102.17,5536.8581
2011-12-23 10:05:00,102.21,102.22,101.91,101.91,9010.965150363696,102.21,102.22,101.91,101.91,9010.9652
2011-12-23 10:10:00,101.84,101.98,101.83,101.94,4125.502117033981,101.84,101.98,101.83,101.94,4125.5021
2011-12-23 10:15:00,101.88,101.92,101.6,101.61,9228.096840733906,101.88,101.92,101.6,101.61,9228.0968
2011-12-23 10:20:00,101.51,101.87,101.48,101.79,6405.384865921182,101.51,101.87,101.48,101.79,6405.3849
2011-12-23 10:25:00,101.79,101.81,101.74,101.76,8468.135924438173,101.79,101.81,101.74,101.76,8468.1359
2011-12-23 10:30:00,101.74,101.74,101.58,101.66,5862.555639995658,101.74,101.74,101.58,101.66,5862.5556
2011-12-23 10:35:00,101.66,101.69,101.58,101.67,5211.160568885029,101.66,101.69,101.58,101.67,5211.1606
2011-12-23 10:40:00,101.68,101.76,101.63,101.76,3799.804581478667,101.68,101.76,101.63,101.76,3799.8046
2011-12-23 10:45:00,101.76,101.8,101.73,101.8,3582.6728911084574,101.76,101.8,101.73,101.8,3582.6729
2011-12-23 10:50:00,101.83,101.87,101.82,101.87,2388.448594072305,101.83,101.87,101.82,101.87,2388.4486
2011-12-23 10:55:00,101.88,102.01,101.81,101.86,8142.438388882858,101.88,102.01,101.81,101.86,8142.4384
2011-12-23 11:00:00,101.85,102.09,101.65,101.81,55260.01519921833,101.85,102.09,101.65,101.81,55260.0152
2011-12-23 11:05:00,101.79,101.83,101.62,101.82,15850.613397025296,101.79,101.83,101.62,101.82,15850.6134
2011-12-23 11:10:00,101.81,101.97,101.78,101.96,4776.89718814461,101.81,101.97,101.78,101.96,4776.8972
2011-12-23 11:15:00,101.96,102.09,101.96,102.09,2605.5802844425143,101.96,102.09,101.96,102.09,2605.5803
2011-12-23 11:20:00,102.08,102.12,101.99,102.11,5753.989794810553,102.08,102.12,101.99,102.11,5753.9898
2011-12-23 11:25:00,102.1,102.21,102.06,102.21,2388.448594072305,102.1,102.21,102.06,102.21,2388.4486
2011-12-23 11:30:00,102.18,102.2,102.07,102.17,20953.20812072522,102.18,102.2,102.07,102.17,20953.2081
2011-12-23 11:35:00,102.15,102.22,102.09,102.09,9445.228531104114,102.15,102.22,102.09,102.09,9445.2285
2011-12-23 11:40:00,102.06,102.06,101.86,101.89,9988.05775702964,102.06,102.06,101.86,101.89,9988.0578
2011-12-23 11:45:00,101.89,101.9,101.87,101.87,2497.01443925741,101.89,101.9,101.87,101.87,2497.0144
2011-12-23 11:50:00,101.88,101.91,101.81,101.81,13136.467267397677,101.88,101.91,101.81,101.81,13136.4673
2011-12-23 11:55:00,101.83,101.86,101.8,101.83,8033.872543697753,101.83,101.86,101.8,101.83,8033.8725
2011-12-23 12:00:00,101.81,101.81,101.77,101.78,7925.306698512648,101.81,101.81,101.77,101.78,7925.3067
2011-12-23 12:05:00,101.79,101.86,101.79,101.86,4776.89718814461,101.79,101.86,101.79,101.86,4776.8972
2011-12-23 12:10:00,101.86,101.93,101.86,101.87,10965.150363695582,101.86,101.93,101.86,101.87,10965.1504
2011-12-23 12:15:00,101.88,101.91,101.84,101.86,6839.648246661601,101.88,101.91,101.84,101.86,6839.6482
2011-12-23 12:20:00,101.86,102.0,101.86,101.94,8251.004234067963,101.86,102.0,101.86,101.94,8251.0042
2011-12-23 12:25:00,101.99,102.01,101.95,101.97,7816.740853327544,101.99,102.01,101.95,101.97,7816.7409
2011-12-23 12:30:00,101.96,102.2,101.96,102.16,9336.662685919013,101.96,102.2,101.96,102.16,9336.6627
2011-12-23 12:35:00,102.15,102.2,102.11,102.13,10748.018673325372,102.15,102.2,102.11,102.13,10748.0187
2011-12-23 12:40:00,102.15,102.2,102.08,102.09,12159.374660731732,102.15,102.2,102.08,102.09,12159.3747
2011-12-23 12:45:00,102.09,102.09,101.97,101.97,3799.804581478667,102.09,102.09,101.97,101.97,3799.8046
2011-12-23 12:50:00,101.94,102.02,101.92,101.98,4016.936271848877,101.94,102.02,101.92,101.98,4016.9363
2011-12-23 12:55:00,101.98,102.01,101.94,101.98,3365.541200738248,101.98,102.01,101.94,101.98,3365.5412
2011-12-23 13:00:00,101.99,102.04,101.95,102.02,7273.91162740202,101.99,102.04,101.95,102.02,7273.9116
2011-12-23 13:05:00,101.98,102.03,101.98,101.98,2388.448594072305,101.98,102.03,101.98,101.98,2388.4486
2011-12-23 13:10:00,101.99,102.11,101.97,102.09,5319.726414070134,101.99,102.11,101.97,102.09,5319.7264
2011-12-23 13:15:00,102.1,102.1,102.05,102.07,2931.277819997829,102.1,102.1,102.05,102.07,2931.2778
2011-12-23 13:20:00,102.07,102.07,102.01,102.02,9228.096840733906,102.07,102.07,102.01,102.02,9228.0968
2011-12-23 13:25:00,102.02,102.06,101.99,102.01,6188.253175550972,102.02,102.06,101.99,102.01,6188.2532
2011-12-23 13:30:00,102.0,102.01,101.98,102.0,4016.936271848877,102.0,102.01,101.98,102.0,4016.9363
2011-12-23 13:35:00,102.02,102.13,102.01,102.12,2279.8827488872003,102.02,102.13,102.01,102.12,2279.8827
2011-12-23 13:40:00,102.12,102.14,102.08,102.09,1845.6193681467807,102.12,102.14,102.08,102.09,1845.6194
2011-12-23 13:45:00,102.05,102.14,102.04,102.13,5102.5947236999245,102.05,102.14,102.04,102.13,5102.5947
2011-12-23 13:50:00,102.13,102.17,102.13,102.15,5102.5947236999245,102.13,102.17,102.13,102.15,5102.5947
2011-12-23 13:55:00,102.15,102.16,102.09,102.1,6948.214091846705,102.15,102.16,102.09,102.1,6948.2141
2011-12-23 14:00:00,102.1,102.11,102.04,102.04,4668.3313429595055,102.1,102.11,102.04,102.04,4668.3313
2011-12-23 14:05:00,102.05,102.05,101.95,101.95,6296.819020736077,102.05,102.05,101.95,101.95,6296.819
2011-12-23 14:10:00,101.97,102.01,101.97,102.01,3365.541200738248,101.97,102.01,101.97,102.01,3365.5412
2011-12-23 14:15:00,102.0,102.04,102.0,102.04,6188.253175550972,102.0,102.04,102.0,102.04,6188.2532
2011-12-23 14:20:00,102.06,102.09,102.0,102.09,4342.633807404191,102.06,102.09,102.0,102.09,4342.6338
2011-12-23 14:25:00,102.09,102.11,102.09,102.09,5211.160568885029,102.09,102.11,102.09,102.09,5211.1606
2011-12-23 14:30:00,102.09,102.11,102.03,102.05,10856.584518510475,102.09,102.11,102.03,102.05,10856.5845
2011-12-23 14:35:00,102.03,102.06,102.02,102.06,2062.7510585169907,102.03,102.06,102.02,102.06,2062.7511
2011-12-23 14:40:00,102.06,102.09,102.02,102.02,4016.936271848877,102.06,102.09,102.02,102.02,4016.9363
2011-12-23 14:45:00,102.03,102.09,102.03,102.04,4559.7654977744005,102.03,102.09,102.03,102.04,4559.7655
2011-12-23 14:50:00,102.04,102.05,102.03,102.04,2171.316903702096,102.04,102.05,102.03,102.04,2171.3169
2011-12-23 14:55:00,102.03,102.03,101.94,101.94,2931.277819997829,102.03,102.03,101.94,101.94,2931.2778
2011-12-23 15:00:00,101.94,102.0,101.88,101.98,10096.623602214744,101.94,102.0,101.88,101.98,10096.6236
2011-12-23 15:05:00,101.97,101.99,101.94,101.96,3039.8436651829334,101.97,101.99,101.94,101.96,3039.8437
2011-12-23 15:10:00,101.96,101.98,101.95,101.95,4559.7654977744005,101.96,101.98,101.95,101.95,4559.7655
2011-12-23 15:15:00,101.95,101.97,101.93,101.94,6622.516556291391,101.95,101.97,101.93,101.94,6622.5166
2011-12-23 15:20:00,101.93,101.94,101.88,101.92,5211.160568885029,101.93,101.94,101.88,101.92,5211.1606
2011-12-23 15:25:00,101.92,101.92,101.87,101.88,6622.516556291391,101.92,101.92,101.87,101.88,6622.5166
2011-12-23 15:30:00,101.89,101.98,101.89,101.96,19541.85213331886,101.89,101.98,101.89,101.96,19541.8521
2011-12-23 15:35:00,101.94,101.97,101.89,101.9,17370.535229616762,101.94,101.97,101.89,101.9,17370.5352
2011-12-23 15:40:00,101.9,101.99,101.87,101.96,20736.07643035501,101.9,101.99,101.87,101.96,20736.0764
2011-12-23 15:45:00,101.95,101.99,101.86,101.86,26707.197915535773,101.95,101.99,101.86,101.86,26707.1979
2011-12-23 15:50:00,101.87,101.97,101.87,101.94,30398.43665182933,101.87,101.97,101.87,101.94,30398.4367
2011-12-23 15:55:00,101.94,102.01,101.93,101.99,85007.05677993703,101.94,102.01,101.93,101.99,85007.0568
2011-12-27 09:30:00,101.7,101.97,101.7,101.97,12050.80881554663,101.7,101.97,101.7,101.97,12050.8088
2011-12-27 09:35:00,101.98,102.2,101.98,102.2,5536.858104440344,101.98,102.2,101.98,102.2,5536.8581
2011-12-27 09:40:00,102.23,102.49,102.23,102.49,6079.687330365867,102.23,102.49,102.23,102.49,6079.6873
2011-12-27 09:45:00,102.47,102.56,102.29,102.41,15416.350016284878,102.47,102.56,102.29,102.41,15416.35
2011-12-27 09:50:00,102.43,102.79,102.37,102.69,30289.87080664423,102.43,102.79,102.37,102.69,30289.8708
2011-12-27 09:55:00,102.71,102.76,102.06,102.17,18021.930300727392,102.71,102.76,102.06,102.17,18021.9303
2011-12-27 10:00:00,102.15,102.52,102.15,102.48,28227.11974812724,102.15,102.52,102.15,102.48,28227.1197
2011-12-27 10:05:00,102.5,102.52,102.34,102.42,7491.043317772229,102.5,102.52,102.34,102.42,7491.0433
2011-12-27 10:10:00,102.43,102.82,102.35,102.81,9119.5309955488,102.43,102.82,102.35,102.81,9119.531
2011-12-27 10:15:00,102.84,102.97,102.83,102.97,5753.989794810553,102.84,102.97,102.83,102.97,5753.9898
2011-12-27 10:20:00,102.97,103.08,102.97,103.04,6188.253175550972,102.97,103.08,102.97,103.04,6188.2532
2011-12-27 10:25:00,103.09,103.31,103.09,103.3,7491.043317772229,103.09,103.31,103.09,103.3,7491.0433
2011-12-27 10:30:00,103.26,103.3,103.03,103.07,21387.47150146564,103.26,103.3,103.03,103.07,21387.4715
2011-12-27 10:35:00,103.05,103.06,102.91,102.93,11725.111279991315,103.05,103.06,102.91,102.93,11725.1113
2011-12-27 10:40:00,102.93,102.98,102.88,102.91,10422.321137770055,102.93,102.98,102.88,102.91,10422.3211
2011-12-27 10:45:00,102.91,102.92,102.71,102.74,27467.158831831508,102.91,102.92,102.71,102.74,27467.1588
2011-12-27 10:50:00,102.71,102.74,102.44,102.48,13245.033112582782,102.71,102.74,102.44,102.48,13245.0331
2011-12-27 10:55:00,102.49,102.53,102.45,102.49,6839.648246661601,102.49,102.53,102.45,102.49,6839.6482
2011-12-27 11:00:00,102.5,102.79,102.5,102.76,10639.452828140267,102.5,102.79,102.5,102.76,10639.4528
2011-12-27 11:05:00,102.79,102.89,102.74,102.83,14547.82325480404,102.79,102.89,102.74,102.83,14547.8233
2011-12-27 11:10:00,102.85,102.85,102.65,102.71,15199.218325914668,102.85,102.85,102.65,102.71,15199.2183
2011-12-27 11:15:00,102.67,102.72,102.57,102.58,7925.306698512648,102.67,102.72,102.57,102.58,7925.3067
2011-12-27 11:20:00,102.61,102.69,102.57,102.68,3691.2387362935615,102.61,102.69,102.57,102.68,3691.2387
2011-12-27 11:25:00,102.68,102.91,102.66,102.89,5645.423949625448,102.68,102.91,102.66,102.89,5645.4239
2011-12-27 11:30:00,102.89,102.89,102.65,102.65,7816.740853327544,102.89,102.89,102.65,102.65,7816.7409
2011-12-27 11:35:00,102.6,102.72,102.58,102.68,5971.121485180763,102.6,102.72,102.58,102.68,5971.1215
2011-12-27 11:40:00,102.7,102.7,102.51,102.51,5971.121485180763,102.7,102.7,102.51,102.51,5971.1215
2011-12-27 11:45:00,102.51,102.55,102.51,102.55,4668.3313429595055,102.51,102.55,102.51,102.55,4668.3313
2011-12-27 11:50:00,102.54,102.65,102.54,102.65,2605.5802844425143,102.54,102.65,102.54,102.65,2605.5803
2011-12-27 11:55:00,102.67,102.8,102.64,102.79,4234.067962219086,102.67,102.8,102.64,102.79,4234.068
2011-12-27 12:00:00,102.83,103.21,102.82,103.2,8576.701769623276,102.83,103.21,102.82,103.2,8576.7018
2011-12-27 12:05:00,103.2,103.22,103.14,103.22,4342.633807404191,103.2,103.22,103.14,103.22,4342.6338
2011-12-27 12:10:00,103.23,103.28,103.14,103.14,9879.491911844534,103.23,103.28,103.14,103.14,9879.4919
2011-12-27 12:15:00,103.13,103.2,103.13,103.16,6839.648246661601,103.13,103.2,103.13,103.16,6839.6482
2011-12-27 12:20:00,103.17,103.18,103.14,103.14,3908.370426663772,103.17,103.18,103.14,103.14,3908.3704
2011-12-27 12:25:00,103.13,103.28,103.03,103.28,12702.203886657258,103.13,103.28,103.03,103.28,12702.2039
2011-12-27 12:30:00,103.28,103.47,103.28,103.47,8251.004234067963,103.28,103.47,103.28,103.47,8251.0042
2011-12-27 12:35:00,103.49,103.49,103.38,103.38,1194.2242970361524,103.49,103.49,103.38,103.38,1194.2243
2011-12-27 12:40:00,103.38,103.44,103.33,103.4,7165.345782216915,103.38,103.44,103.33,103.4,7165.3458
2011-12-27 12:45:00,103.39,103.44,103.27,103.28,5862.555639995658,103.39,103.44,103.27,103.28,5862.5556
2011-12-27 12:50:00,103.27,103.29,103.12,103.12,6188.253175550972,103.27,103.29,103.12,103.12,6188.2532
2011-12-27 12:55:00,103.14,103.14,103.04,103.04,868.5267614808381,103.14,103.14,103.04,103.04,868.5268
2011-12-27 13:00:00,103.03,103.09,102.96,103.06,7816.740853327544,103.03,103.09,102.96,103.06,7816.7409
2011-12-27 13:05:00,103.08,103.08,102.98,102.98,4994.02887851482,103.08,103.08,102.98,102.98,4994.0289
2011-12-27 13:10:00,103.02,103.02,102.89,102.91,14113.55987406362,103.02,103.02,102.89,102.91,14113.5599
2011-12-27 13:15:00,102.92,102.96,102.78,102.78,9879.491911844534,102.92,102.96,102.78,102.78,9879.4919
2011-12-27 13:20:00,102.79,102.82,102.7,102.74,2714.14612962762,102.79,102.82,102.7,102.74,2714.1461
2011-12-27 13:25:00,102.77,102.88,102.77,102.88,10205.189447399847,102.77,102.88,102.77,102.88,10205.1894
2011-12-27 13:30:00,102.87,102.89,102.83,102.86,2822.711974812724,102.87,102.89,102.83,102.86,2822.712
2011-12-27 13:35:00,102.86,102.92,102.86,102.89,2497.01443925741,102.86,102.92,102.86,102.89,2497.0144
2011-12-27 13:40:00,102.8,102.87,102.75,102.87,1845.6193681467807,102.8,102.87,102.75,102.87,1845.6194
2011-12-27 13:45:00,102.86,103.01,102.86,103.01,3365.541200738248,102.86,103.01,102.86,103.01,3365.5412
2011-12-27 13:50:00,103.02,103.13,103.01,103.13,2171.316903702096,103.02,103.13,103.01,103.13,2171.3169
2011-12-27 13:55:00,103.15,103.21,103.06,103.06,5211.160568885029,103.15,103.21,103.06,103.06,5211.1606
2011-12-27 14:00:00,103.04,103.1,102.89,102.89,3148.4095103680384,103.04,103.1,102.89,102.89,3148.4095
2011-12-27 14:05:00,102.89,102.99,102.89,102.98,8685.267614808381,102.89,102.99,102.89,102.98,8685.2676
2011-12-27 14:10:00,102.99,102.99,102.89,102.91,2388.448594072305,102.99,102.99,102.89,102.91,2388.4486
2011-12-27 14:15:00,102.91,102.96,102.91,102.91,10422.321137770055,102.91,102.96,102.91,102.91,10422.3211
2011-12-27 14:20:00,102.91,102.97,102.91,102.96,2388.448594072305,102.91,102.97,102.91,102.96,2388.4486
2011-12-27 14:25:00,102.97,103.04,102.94,102.96,4668.3313429595055,102.97,103.04,102.94,102.96,4668.3313
2011-12-27 14:30:00,102.95,102.96,102.85,102.86,3908.370426663772,102.95,102.96,102.85,102.86,3908.3704
2011-12-27 14:35:00,102.86,102.9,102.82,102.9,4342.633807404191,102.86,102.9,102.82,102.9,4342.6338
2011-12-27 14:40:00,102.88,102.94,102.87,102.94,4342.633807404191,102.88,102.94,102.87,102.94,4342.6338
2011-12-27 14:45:00,102.97,102.97,102.85,102.89,10422.321137770055,102.97,102.97,102.85,102.89,10422.3211
2011-12-27 14:50:00,102.91,102.96,102.91,102.95,3365.541200738248,102.91,102.96,102.91,102.95,3365.5412
2011-12-27 14:55:00,103.01,103.15,103.0,103.15,7599.609162957334,103.01,103.15,103.0,103.15,7599.6092
2011-12-27 15:00:00,103.14,103.19,103.12,103.19,22907.393334057106,103.14,103.19,103.12,103.19,22907.3933
2011-12-27 15:05:00,103.2,103.2,103.07,103.07,12919.335577027468,103.2,103.2,103.07,103.07,12919.3356
2011-12-27 15:10:00,103.07,103.1,102.97,103.06,7056.77993703181,103.07,103.1,102.97,103.06,7056.7799
2011-12-27 15:15:00,103.06,103.14,103.0,103.02,7273.91162740202,103.06,103.14,103.0,103.02,7273.9116
2011-12-27 15:20:00,103.02,103.09,102.93,102.98,16176.31093258061,103.02,103.09,102.93,102.98,16176.3109
2011-12-27 15:25:00,102.99,103.01,102.92,102.92,7273.91162740202,102.99,103.01,102.92,102.92,7273.9116
2011-12-27 15:30:00,102.92,103.06,102.92,103.05,6296.819020736077,102.92,103.06,102.92,103.05,6296.819
2011-12-27 15:35:00,103.06,103.1,102.95,103.0,6839.648246661601,103.06,103.1,102.95,103.0,6839.6482
2011-12-27 15:40:00,103.0,103.03,102.85,102.89,13353.598957767888,103.0,103.03,102.85,102.89,13353.599
2011-12-27 15:45:00,102.9,102.92,102.66,102.75,27032.895451091088,102.9,102.92,102.66,102.75,27032.8955
2011-12-27 15:50:00,102.76,102.83,102.68,102.71,31375.52925849528,102.76,102.83,102.68,102.71,31375.5293
2011-12-27 15:55:00,102.72,102.74,102.52,102.52,53848.659211811966,102.72,102.74,102.52,102.52,53848.6592
2011-12-28 09:30:00,102.73,103.12,102.3,102.36,13570.730648138097,102.73,103.12,102.3,102.36,13570.7306
2011-12-28 09:35:00,102.59,102.86,102.55,102.61,10422.321137770055,102.59,102.86,102.55,102.61,10422.3211
2011-12-28 09:40:00,102.57,102.57,102.34,102.34,5753.989794810553,102.57,102.57,102.34,102.34,5753.9898
2011-12-28 09:45:00,102.42,102.47,102.17,102.24,10313.755292584952,102.42,102.47,102.17,102.24,10313.7553
2011-12-28 09:50:00,102.24,102.3,102.1,102.11,14113.55987406362,102.24,102.3,102.1,102.11,14113.5599
2011-12-28 09:55:00,102.08,102.36,102.03,102.36,11507.979589621104,102.08,102.36,102.03,102.36,11507.9796
2011-12-28 10:00:00,102.37,102.44,102.22,102.22,20953.20812072522,102.37,102.44,102.22,102.22,20953.2081
2011-12-28 10:05:00,102.19,102.28,102.02,102.28,12159.374660731732,102.19,102.28,102.02,102.28,12159.3747
2011-12-28 10:10:00,102.24,102.44,102.22,102.35,7491.043317772229,102.24,102.44,102.22,102.35,7491.0433
2011-12-28 10:15:00,102.25,102.25,101.78,101.93,9336.662685919013,102.25,102.25,101.78,101.93,9336.6627
2011-12-28 10:20:00,101.91,101.97,101.78,101.78,10748.018673325372,101.91,101.97,101.78,101.78,10748.0187
2011-12-28 10:25:00,101.77,101.79,101.64,101.7,6731.082401476496,101.77,101.79,101.64,101.7,6731.0824
2011-12-28 10:30:00,101.71,101.78,101.68,101.72,5428.292259255239,101.71,101.78,101.68,101.72,5428.2923
2011-12-28 10:35:00,101.74,101.85,101.68,101.77,15850.613397025296,101.74,101.85,101.68,101.77,15850.6134
2011-12-28 10:40:00,101.78,101.86,101.73,101.73,5211.160568885029,101.78,101.86,101.73,101.73,5211.1606
2011-12-28 10:45:00,101.75,101.77,101.64,101.76,3039.8436651829334,101.75,101.77,101.64,101.76,3039.8437
2011-12-28 10:50:00,101.78,101.78,101.62,101.68,15959.1792422104,101.78,101.78,101.62,101.68,15959.1792
2011-12-28 10:55:00,101.67,101.75,101.64,101.66,6731.082401476496,101.67,101.75,101.64,101.66,6731.0824
2011-12-28 11:00:00,101.73,101.75,101.65,101.75,7491.043317772229,101.73,101.75,101.65,101.75,7491.0433
2011-12-28 11:05:00,101.7,101.78,101.66,101.71,17261.969384431657,101.7,101.78,101.66,101.71,17261.9694
2011-12-28 11:10:00,101.71,101.76,101.65,101.7,18021.930300727392,101.71,101.76,101.65,101.7,18021.9303
2011-12-28 11:15:00,101.7,101.74,101.62,101.62,10530.886982955162,101.7,101.74,101.62,101.62,10530.887
2011-12-28 11:20:00,101.61,101.61,101.47,101.49,2714.14612962762,101.61,101.61,101.47,101.49,2714.1461
2011-12-28 11:25:00,101.48,101.55,101.46,101.46,2822.711974812724,101.48,101.55,101.46,101.46,2822.712
2011-12-28 11:30:00,101.48,101.59,101.43,101.47,5971.121485180763,101.48,101.59,101.43,101.47,5971.1215
2011-12-28 11:35:00,101.51,101.57,101.34,101.41,6079.687330365867,101.51,101.57,101.34,101.41,6079.6873
2011-12-28 11:40:00,101.39,101.44,101.32,101.35,3148.4095103680384,101.39,101.44,101.32,101.35,3148.4095
2011-12-28 11:45:00,101.36,101.38,101.27,101.33,13136.467267397677,101.36,101.38,101.27,101.33,13136.4673
2011-12-28 11:50:00,101.38,101.41,101.32,101.41,3474.1070459233524,101.38,101.41,101.32,101.41,3474.107
2011-12-28 11:55:00,101.41,101.47,101.35,101.45,12485.072196287048,101.41,101.47,101.35,101.45,12485.0722
2011-12-28 12:00:00,101.44,101.51,101.31,101.32,17153.403539246552,101.44,101.51,101.31,101.32,17153.4035
2011-12-28 12:05:00,101.33,101.33,101.06,101.22,13027.901422212572,101.33,101.33,101.06,101.22,13027.9014
2011-12-28 12:10:00,101.24,101.34,101.23,101.34,4342.633807404191,101.24,101.34,101.23,101.34,4342.6338
2011-12-28 12:15:00,101.39,101.45,101.32,101.38,16936.271848876346,101.39,101.45,101.32,101.38,16936.2718
2011-12-28 12:20:00,101.4,101.45,101.33,101.4,1954.185213331886,101.4,101.45,101.33,101.4,1954.1852
2011-12-28 12:25:00,101.4,101.42,101.34,101.37,5862.555639995658,101.4,101.42,101.34,101.37,5862.5556
2011-12-28 12:30:00,101.37,101.38,101.32,101.35,1954.185213331886,101.37,101.38,101.32,101.35,1954.1852
2011-12-28 12:35:00,101.36,101.37,101.32,101.32,7273.91162740202,101.36,101.37,101.32,101.32,7273.9116
2011-12-28 12:40:00,101.34,101.39,101.32,101.39,8468.135924438173,101.34,101.39,101.32,101.39,8468.1359
2011-12-28 12:45:00,101.36,101.38,101.35,101.35,1411.355987406362,101.36,101.38,101.35,101.35,1411.356
2011-12-28 12:50:00,101.39,101.4,101.25,101.38,16176.31093258061,101.39,101.4,101.25,101.38,16176.3109
2011-12-28 12:55:00,101.39,101.4,101.32,101.34,9770.92606665943,101.39,101.4,101.32,101.34,9770.9261
2011-12-28 13:00:00,101.34,101.44,101.34,101.44,10639.452828140267,101.34,101.44,101.34,101.44,10639.4528
2011-12-28 13:05:00,101.43,101.51,101.43,101.48,3474.1070459233524,101.43,101.51,101.43,101.48,3474.107
2011-12-28 13:10:00,101.49,101.56,101.49,101.55,4234.067962219086,101.49,101.56,101.49,101.55,4234.068
2011-12-28 13:15:00,101.6,101.69,101.53,101.63,7925.306698512648,101.6,101.69,101.53,101.63,7925.3067
2011-12-28 13:20:00,101.65,101.71,101.65,101.69,3256.975355553143,101.65,101.71,101.65,101.69,3256.9754
2011-12-28 13:25:00,101.69,101.73,101.65,101.71,11073.716208880687,101.69,101.73,101.65,101.71,11073.7162
2011-12-28 13:30:00,101.71,101.73,101.62,101.64,8902.399305178591,101.71,101.73,101.62,101.64,8902.3993
2011-12-28 13:35:00,101.65,101.7,101.6,101.61,6513.950711106286,101.65,101.7,101.6,101.61,6513.9507
2011-12-28 13:40:00,101.61,101.61,101.38,101.39,9553.79437628922,101.61,101.61,101.38,101.39,9553.7944
2011-12-28 13:45:00,101.39,101.39,101.27,101.32,15524.915861469985,101.39,101.39,101.27,101.32,15524.9159
2011-12-28 13:50:00,101.35,101.41,101.33,101.41,5753.989794810553,101.35,101.41,101.33,101.41,5753.9898
2011-12-28 13:55:00,101.41,101.52,101.38,101.47,7382.477472587125,101.41,101.52,101.38,101.47,7382.4775
2011-12-28 14:00:00,101.47,101.54,101.46,101.52,9662.360221474324,101.47,101.54,101.46,101.52,9662.3602
2011-12-28 14:05:00,101.52,101.62,101.48,101.48,8142.438388882858,101.52,101.62,101.48,101.48,8142.4384
2011-12-28 14:10:00,101.52,101.54,101.47,101.53,4125.502117033981,101.52,101.54,101.47,101.53,4125.5021
2011-12-28 14:15:00,101.53,101.59,101.51,101.57,14439.257409618936,101.53,101.59,101.51,101.57,14439.2574
2011-12-28 14:20:00,101.57,101.64,101.57,101.62,6296.819020736077,101.57,101.64,101.57,101.62,6296.819
2011-12-28 14:25:00,101.62,101.73,101.62,101.73,13245.033112582782,101.62,101.73,101.62,101.73,13245.0331
2011-12-28 14:30:00,101.68,101.73,101.67,101.68,5971.121485180763,101.68,101.73,101.67,101.68,5971.1215
2011-12-28 14:35:00,101.69,101.74,101.69,101.73,10096.623602214744,101.69,101.74,101.69,101.73,10096.6236
2011-12-28 14:40:00,101.72,101.74,101.63,101.63,5645.423949625448,101.72,101.74,101.63,101.63,5645.4239
2011-12-28 14:45:00,101.63,101.66,101.58,101.63,8142.438388882858,101.63,101.66,101.58,101.63,8142.4384
2011-12-28 14:50:00,101.65,101.67,101.6,101.64,8251.004234067963,101.65,101.67,101.6,101.64,8251.0042
2011-12-28 14:55:00,101.66,101.73,101.65,101.71,7273.91162740202,101.66,101.73,101.65,101.71,7273.9116
2011-12-28 15:00:00,101.71,101.72,101.62,101.64,6405.384865921182,101.71,101.72,101.62,101.64,6405.3849
2011-12-28 15:05:00,101.63,101.67,101.61,101.67,6079.687330365867,101.63,101.67,101.61,101.67,6079.6873
2011-12-28 15:10:00,101.71,101.74,101.67,101.7,7056.77993703181,101.71,101.74,101.67,101.7,7056.7799
2011-12-28 15:15:00,101.66,101.66,101.48,101.48,18673.325371838026,101.66,101.66,101.48,101.48,18673.3254
2011-12-28 15:20:00,101.5,101.68,101.5,101.59,9228.096840733906,101.5,101.68,101.5,101.59,9228.0968
2011-12-28 15:25:00,101.63,101.63,101.27,101.3,34089.675388122894,101.63,101.63,101.27,101.3,34089.6754
2011-12-28 15:30:00,101.27,101.37,101.25,101.33,39300.83595700793,101.27,101.37,101.25,101.33,39300.836
2011-12-28 15:35:00,101.33,101.39,101.3,101.35,26707.197915535773,101.33,101.39,101.3,101.35,26707.1979
2011-12-28 15:40:00,101.35,101.53,101.35,101.53,12919.335577027468,101.35,101.53,101.35,101.53,12919.3356
2011-12-28 15:45:00,101.52,101.59,101.46,101.54,19107.58875257844,101.52,101.59,101.46,101.54,19107.5888
2011-12-28 15:50:00,101.54,101.55,101.42,101.49,29855.60742590381,101.54,101.55,101.42,101.49,29855.6074
2011-12-28 15:55:00,101.46,101.54,101.38,101.54,45597.654977744,101.46,101.54,101.38,101.54,45597.655
2011-12-29 09:30:00,101.5,101.89,100.7,100.85,27358.592986646403,101.5,101.89,100.7,100.85,27358.593
2011-12-29 09:35:00,100.85,101.46,100.77,101.46,27575.724677016613,100.85,101.46,100.77,101.46,27575.7247
2011-12-29 09:40:00,101.52,101.79,101.31,101.39,15742.04755184019,101.52,101.79,101.31,101.39,15742.0476
2011-12-29 09:45:00,101.47,101.54,100.92,100.92,19650.417978503963,101.47,101.54,100.92,100.92,19650.418
2011-12-29 09:50:00,100.92,101.08,100.6,101.08,17913.364455542287,100.92,101.08,100.6,101.08,17913.3645
2011-12-29 09:55:00,101.11,101.61,100.97,101.59,9770.92606665943,101.11,101.61,100.97,101.59,9770.9261
2011-12-29 10:00:00,101.59,101.67,101.4,101.49,4668.3313429595055,101.59,101.67,101.4,101.49,4668.3313
2011-12-29 10:05:00,101.43,101.67,101.43,101.57,7491.043317772229,101.43,101.67,101.43,101.57,7491.0433
2011-12-29 10:10:00,101.55,101.55,101.49,101.53,2497.01443925741,101.55,101.55,101.49,101.53,2497.0144
2011-12-29 10:15:00,101.59,101.59,101.52,101.52,2714.14612962762,101.59,101.59,101.52,101.52,2714.1461
2011-12-29 10:20:00,101.51,101.6,101.51,101.57,10856.584518510475,101.51,101.6,101.51,101.57,10856.5845
2011-12-29 10:25:00,101.55,101.64,101.52,101.58,9879.491911844534,101.55,101.64,101.52,101.58,9879.4919
2011-12-29 10:30:00,101.62,101.75,101.47,101.52,16502.008468135926,101.62,101.75,101.47,101.52,16502.0085
2011-12-29 10:35:00,101.56,101.67,101.49,101.58,8793.833459993486,101.56,101.67,101.49,101.58,8793.8335
2011-12-29 10:40:00,101.57,101.61,101.41,101.51,4668.3313429595055,101.57,101.61,101.41,101.51,4668.3313
2011-12-29 10:45:00,101.51,101.54,101.34,101.54,7056.77993703181,101.51,101.54,101.34,101.54,7056.7799
2011-12-29 10:50:00,101.51,101.59,101.46,101.5,17261.969384431657,101.51,101.59,101.46,101.5,17261.9694
2011-12-29 10:55:00,101.54,101.65,101.54,101.65,18130.496145912497,101.54,101.65,101.54,101.65,18130.4961
2011-12-29 11:00:00,101.74,101.83,101.65,101.81,28987.08066442297,101.74,101.83,101.65,101.81,28987.0807
2011-12-29 11:05:00,101.86,101.92,101.44,101.44,17044.837694061447,101.86,101.92,101.44,101.44,17044.8377
2011-12-29 11:10:00,101.44,101.55,101.35,101.4,9988.05775702964,101.44,101.55,101.35,101.4,9988.0578
2011-12-29 11:15:00,101.41,101.45,101.33,101.35,11507.979589621104,101.41,101.45,101.33,101.35,11507.9796
2011-12-29 11:20:00,101.33,101.47,101.32,101.46,7708.175008142439,101.33,101.47,101.32,101.46,7708.175
2011-12-29 11:25:00,101.48,101.48,101.38,101.38,11616.54543480621,101.48,101.48,101.38,101.38,11616.5454
2011-12-29 11:30:00,101.39,101.45,101.37,101.42,6731.082401476496,101.39,101.45,101.37,101.42,6731.0824
2011-12-29 11:35:00,101.39,101.41,101.35,101.39,15959.1792422104,101.39,101.41,101.35,101.39,15959.1792
2011-12-29 11:40:00,101.38,101.57,101.37,101.53,19541.85213331886,101.38,101.57,101.37,101.53,19541.8521
2011-12-29 11:45:00,101.55,101.59,101.48,101.48,48420.36695255672,101.55,101.59,101.48,101.48,48420.367
2011-12-29 11:50:00,101.45,101.62,101.44,101.57,21170.33981109543,101.45,101.62,101.44,101.57,21170.3398
2011-12-29 11:55:00,101.62,101.65,101.52,101.59,12485.072196287048,101.62,101.65,101.52,101.59,12485.0722
2011-12-29 12:00:00,101.58,101.62,101.49,101.53,21170.33981109543,101.58,101.62,101.49,101.53,21170.3398
2011-12-29 12:05:00,101.55,101.58,101.5,101.55,13462.164802952992,101.55,101.58,101.5,101.55,13462.1648
2011-12-29 12:10:00,101.57,101.61,101.55,101.58,3365.541200738248,101.57,101.61,101.55,101.58,3365.5412
2011-12-29 12:15:00,101.57,101.57,101.4,101.4,33655.41200738248,101.57,101.57,101.4,101.4,33655.412
2011-12-29 12:20:00,101.38,101.49,101.38,101.48,11182.282054065792,101.38,101.49,101.38,101.48,11182.2821
2011-12-29 12:25:00,101.43,101.52,101.35,101.35,33221.14862664206,101.43,101.52,101.35,101.35,33221.1486
2011-12-29 12:30:00,101.4,101.4,101.29,101.38,7165.345782216915,101.4,101.4,101.29,101.38,7165.3458
2011-12-29 12:35:00,101.33,101.41,101.33,101.4,2931.277819997829,101.33,101.41,101.33,101.4,2931.2778
2011-12-29 12:40:00,101.41,101.54,101.41,101.51,6296.819020736077,101.41,101.54,101.41,101.51,6296.819
2011-12-29 12:45:00,101.5,101.54,101.45,101.49,10965.150363695582,101.5,101.54,101.45,101.49,10965.1504
2011-12-29 12:50:00,101.48,101.58,101.48,101.5,14656.389099989145,101.48,101.58,101.48,101.5,14656.3891
2011-12-29 12:55:00,101.53,101.53,101.43,101.51,7273.91162740202,101.53,101.53,101.43,101.51,7273.9116
2011-12-29 13:00:00,101.48,101.58,101.45,101.56,17044.837694061447,101.48,101.58,101.45,101.56,17044.8377
2011-12-29 13:05:00,101.6,101.74,101.6,101.74,4668.3313429595055,101.6,101.74,101.6,101.74,4668.3313
2011-12-29 13:10:00,101.74,101.75,101.73,101.74,2497.01443925741,101.74,101.75,101.73,101.74,2497.0144
2011-12-29 13:15:00,101.69,101.72,101.62,101.69,9553.79437628922,101.69,101.72,101.62,101.69,9553.7944
2011-12-29 13:20:00,101.68,101.69,101.58,101.58,12159.374660731732,101.68,101.69,101.58,101.58,12159.3747
2011-12-29 13:25:00,101.58,101.67,101.58,101.63,8685.267614808381,101.58,101.67,101.58,101.63,8685.2676
2011-12-29 13:30:00,101.63,101.65,101.62,101.63,2605.5802844425143,101.63,101.65,101.62,101.63,2605.5803
2011-12-29 13:35:00,101.62,101.62,101.53,101.57,8468.135924438173,101.62,101.62,101.53,101.57,8468.1359
2011-12-29 13:40:00,101.57,101.59,101.4,101.42,17479.101074801867,101.57,101.59,101.4,101.42,17479.1011
2011-12-29 13:45:00,101.45,101.49,101.41,101.49,13896.42818369341,101.45,101.49,101.41,101.49,13896.4282
2011-12-29 13:50:00,101.46,101.55,101.43,101.51,2388.448594072305,101.46,101.55,101.43,101.51,2388.4486
2011-12-29 13:55:00,101.51,101.51,101.33,101.37,13896.42818369341,101.51,101.51,101.33,101.37,13896.4282
2011-12-29 14:00:00,101.38,101.59,101.38,101.58,6839.648246661601,101.38,101.59,101.38,101.58,6839.6482
2011-12-29 14:05:00,101.56,101.64,101.56,101.64,5428.292259255239,101.56,101.64,101.56,101.64,5428.2923
2011-12-29 14:10:00,101.62,101.63,101.58,101.58,2931.277819997829,101.62,101.63,101.58,101.58,2931.2778
2011-12-29 14:15:00,101.56,101.59,101.56,101.59,4342.633807404191,101.56,101.59,101.56,101.59,4342.6338
2011-12-29 14:20:00,101.59,101.67,101.54,101.55,22907.393334057106,101.59,101.67,101.54,101.55,22907.3933
2011-12-29 14:25:00,101.55,101.58,101.44,101.5,6731.082401476496,101.55,101.58,101.44,101.5,6731.0824
2011-12-29 14:30:00,101.51,101.57,101.47,101.49,6079.687330365867,101.51,101.57,101.47,101.49,6079.6873
2011-12-29 14:35:00,101.49,101.51,101.47,101.51,3474.1070459233524,101.49,101.51,101.47,101.51,3474.107
2011-12-29 14:40:00,101.51,101.52,101.51,101.51,6296.819020736077,101.51,101.52,101.51,101.51,6296.819
2011-12-29 14:45:00,101.51,101.61,101.51,101.57,6839.648246661601,101.51,101.61,101.51,101.57,6839.6482
2011-12-29 14:50:00,101.55,101.58,101.52,101.56,6731.082401476496,101.55,101.58,101.52,101.56,6731.0824
2011-12-29 14:55:00,101.56,101.57,101.51,101.54,6296.819020736077,101.56,101.57,101.51,101.54,6296.819
2011-12-29 15:00:00,101.54,101.6,101.53,101.55,14873.520790359353,101.54,101.6,101.53,101.55,14873.5208
2011-12-29 15:05:00,101.55,101.57,101.49,101.51,12919.335577027468,101.55,101.57,101.49,101.51,12919.3356
2011-12-29 15:10:00,101.5,101.54,101.48,101.51,21821.73488220606,101.5,101.54,101.48,101.51,21821.7349
2011-12-29 15:15:00,101.51,101.69,101.51,101.69,19324.72044294865,101.51,101.69,101.51,101.69,19324.7204
2011-12-29 15:20:00,101.7,101.93,101.66,101.91,15090.652480729565,101.7,101.93,101.66,101.91,15090.6525
2011-12-29 15:25:00,101.93,101.95,101.83,101.83,14982.086635544458,101.93,101.95,101.83,101.83,14982.0866
2011-12-29 15:30:00,101.83,101.86,101.74,101.74,18239.0619910976,101.83,101.86,101.74,101.74,18239.062
2011-12-29 15:35:00,101.68,101.78,101.68,101.74,13570.730648138097,101.68,101.78,101.68,101.74,13570.7306
2011-12-29 15:40:00,101.75,101.89,101.74,101.85,11725.111279991315,101.75,101.89,101.74,101.85,11725.1113
2011-12-29 15:45:00,101.85,101.91,101.72,101.72,20193.24720442949,101.85,101.91,101.72,101.72,20193.2472
2011-12-29 15:50:00,101.77,101.94,101.74,101.89,29204.212354793184,101.77,101.94,101.74,101.89,29204.2124
2011-12-29 15:55:00,101.9,102.02,101.74,101.92,84138.5300184562,101.9,102.02,101.74,101.92,84138.53
2011-12-30 09:30:00,101.7,101.91,101.45,101.54,19867.549668874173,101.7,101.91,101.45,101.54,19867.5497
2011-12-30 09:35:00,101.6,101.68,101.5,101.5,11942.242970361523,101.6,101.68,101.5,101.5,11942.243
2011-12-30 09:40:00,101.48,101.6,101.46,101.52,18239.0619910976,101.48,101.6,101.46,101.52,18239.062
2011-12-30 09:45:00,101.48,101.55,101.46,101.55,9119.5309955488,101.48,101.55,101.46,101.55,9119.531
2011-12-30 09:50:00,101.56,101.65,101.51,101.51,3582.6728911084574,101.56,101.65,101.51,101.51,3582.6729
2011-12-30 09:55:00,101.49,101.55,101.41,101.54,15524.915861469985,101.49,101.55,101.41,101.54,15524.9159
2011-12-30 10:00:00,101.56,101.62,101.55,101.62,2931.277819997829,101.56,101.62,101.55,101.62,2931.2778
2011-12-30 10:05:00,101.61,101.62,101.49,101.49,5753.989794810553,101.61,101.62,101.49,101.49,5753.9898
2011-12-30 10:10:00,101.46,101.64,101.46,101.61,4125.502117033981,101.46,101.64,101.46,101.61,4125.5021
2011-12-30 10:15:00,101.54,101.55,101.49,101.5,3365.541200738248,101.54,101.55,101.49,101.5,3365.5412
2011-12-30 10:20:00,101.54,101.6,101.52,101.59,2714.14612962762,101.54,101.6,101.52,101.59,2714.1461
2011-12-30 10:25:00,101.58,101.62,101.52,101.62,3474.1070459233524,101.58,101.62,101.52,101.62,3474.107
2011-12-30 10:30:00,101.59,101.64,101.57,101.59,7382.477472587125,101.59,101.64,101.57,101.59,7382.4775
2011-12-30 10:35:00,101.56,101.64,101.56,101.59,14222.125719248725,101.56,101.64,101.56,101.59,14222.1257
2011-12-30 10:40:00,101.56,101.6,101.54,101.57,2171.316903702096,101.56,101.6,101.54,101.57,2171.3169
2011-12-30 10:45:00,101.55,101.6,101.53,101.59,3691.2387362935615,101.55,101.6,101.53,101.59,3691.2387
2011-12-30 10:50:00,101.6,101.6,101.56,101.57,6296.819020736077,101.6,101.6,101.56,101.57,6296.819
2011-12-30 10:55:00,101.58,101.62,101.55,101.57,5211.160568885029,101.58,101.62,101.55,101.57,5211.1606
2011-12-30 11:00:00,101.56,101.62,101.52,101.54,21170.33981109543,101.56,101.62,101.52,101.54,21170.3398
2011-12-30 11:05:00,101.54,101.59,101.46,101.47,18564.75952665292,101.54,101.59,101.46,101.47,18564.7595
2011-12-30 11:10:00,101.49,101.55,101.49,101.54,5319.726414070134,101.49,101.55,101.49,101.54,5319.7264
2011-12-30 11:15:00,101.54,101.6,101.53,101.58,14439.257409618936,101.54,101.6,101.53,101.58,14439.2574
2011-12-30 11:20:00,101.57,101.6,101.57,101.6,12702.203886657258,101.57,101.6,101.57,101.6,12702.2039
2011-12-30 11:25:00,101.59,101.6,101.55,101.58,5753.989794810553,101.59,101.6,101.55,101.58,5753.9898
2011-12-30 11:30:00,101.59,101.6,101.58,101.59,9336.662685919013,101.59,101.6,101.58,101.59,9336.6627
2011-12-30 11:35:00,101.59,101.64,101.59,101.63,7816.740853327544,101.59,101.64,101.59,101.63,7816.7409
2011-12-30 11:40:00,101.63,101.64,101.62,101.63,6296.819020736077,101.63,101.64,101.62,101.63,6296.819
2011-12-30 11:45:00,101.63,101.73,101.63,101.69,4776.89718814461,101.63,101.73,101.63,101.69,4776.8972
2011-12-30 11:50:00,101.69,101.71,101.63,101.69,8033.872543697753,101.69,101.71,101.63,101.69,8033.8725
2011-12-30 11:55:00,101.69,101.73,101.63,101.63,7273.91162740202,101.69,101.73,101.63,101.63,7273.9116
2011-12-30 12:00:00,101.69,101.76,101.67,101.76,4451.199652589296,101.69,101.76,101.67,101.76,4451.1997
2011-12-30 12:05:00,101.77,101.82,101.74,101.82,5536.858104440344,101.77,101.82,101.74,101.82,5536.8581
2011-12-30 12:10:00,101.8,101.82,101.77,101.8,6622.516556291391,101.8,101.82,101.77,101.8,6622.5166
2011-12-30 12:15:00,101.8,101.81,101.76,101.78,8685.267614808381,101.8,101.81,101.76,101.78,8685.2676
2011-12-30 12:20:00,101.78,101.78,101.75,101.78,5211.160568885029,101.78,101.78,101.75,101.78,5211.1606
2011-12-30 12:25:00,101.77,101.78,101.73,101.78,4451.199652589296,101.77,101.78,101.73,101.78,4451.1997
2011-12-30 12:30:00,101.78,101.86,101.75,101.86,3582.6728911084574,101.78,101.86,101.75,101.86,3582.6729
2011-12-30 12:35:00,101.86,101.93,101.84,101.93,4668.3313429595055,101.86,101.93,101.84,101.93,4668.3313
2011-12-30 12:40:00,101.91,102.02,101.91,102.02,3039.8436651829334,101.91,102.02,101.91,102.02,3039.8437
2011-12-30 12:45:00,102.03,102.07,102.01,102.07,3474.1070459233524,102.03,102.07,102.01,102.07,3474.107
2011-12-30 12:50:00,102.06,102.09,101.99,102.05,6296.819020736077,102.06,102.09,101.99,102.05,6296.819
2011-12-30 12:55:00,102.02,102.06,102.01,102.03,10096.623602214744,102.02,102.06,102.01,102.03,10096.6236
2011-12-30 13:00:00,102.0,102.09,102.0,102.06,1302.7901422212572,102.0,102.09,102.0,102.06,1302.7901
2011-12-30 13:05:00,102.04,102.15,102.04,102.11,4451.199652589296,102.04,102.15,102.04,102.11,4451.1997
2011-12-30 13:10:00,102.14,102.16,102.12,102.13,6188.253175550972,102.14,102.16,102.12,102.13,6188.2532
2011-12-30 13:15:00,102.13,102.19,102.09,102.09,10639.452828140267,102.13,102.19,102.09,102.09,10639.4528
2011-12-30 13:20:00,102.11,102.11,101.93,101.95,16936.271848876346,102.11,102.11,101.93,101.95,16936.2718
2011-12-30 13:25:00,101.97,101.97,101.91,101.91,7816.740853327544,101.97,101.97,101.91,101.91,7816.7409
2011-12-30 13:30:00,101.92,101.97,101.92,101.97,40386.49440885898,101.92,101.97,101.92,101.97,40386.4944
2011-12-30 13:35:00,101.94,102.02,101.93,102.0,8359.570079253068,101.94,102.02,101.93,102.0,8359.5701
2011-12-30 13:40:00,102.01,102.05,101.97,101.99,14004.994028878516,102.01,102.05,101.97,101.99,14004.994
2011-12-30 13:45:00,102.01,102.14,102.01,102.14,4668.3313429595055,102.01,102.14,102.01,102.14,4668.3313
2011-12-30 13:50:00,102.13,102.2,102.13,102.2,2497.01443925741,102.13,102.2,102.13,102.2,2497.0144
2011-12-30 13:55:00,102.2,102.32,102.18,102.31,16610.57431332103,102.2,102.32,102.18,102.31,16610.5743
2011-12-30 14:00:00,102.29,102.3,102.15,102.17,5319.726414070134,102.29,102.3,102.15,102.17,5319.7264
2011-12-30 14:05:00,102.17,102.18,102.15,102.17,6188.253175550972,102.17,102.18,102.15,102.17,6188.2532
2011-12-30 14:10:00,102.16,102.18,102.05,102.06,14547.82325480404,102.16,102.18,102.05,102.06,14547.8233
2011-12-30 14:15:00,102.04,102.06,102.02,102.02,9228.096840733906,102.04,102.06,102.02,102.02,9228.0968
2011-12-30 14:20:00,102.05,102.05,101.84,101.88,11073.716208880687,102.05,102.05,101.84,101.88,11073.7162
2011-12-30 14:25:00,101.88,101.95,101.88,101.92,5862.555639995658,101.88,101.95,101.88,101.92,5862.5556
2011-12-30 14:30:00,101.92,101.93,101.84,101.86,9879.491911844534,101.92,101.93,101.84,101.86,9879.4919
2011-12-30 14:35:00,101.85,101.86,101.82,101.86,18564.75952665292,101.85,101.86,101.82,101.86,18564.7595
2011-12-30 14:40:00,101.86,101.86,101.71,101.79,13896.42818369341,101.86,101.86,101.71,101.79,13896.4282
2011-12-30 14:45:00,101.78,101.86,101.78,101.8,9988.05775702964,101.78,101.86,101.78,101.8,9988.0578
2011-12-30 14:50:00,101.8,101.81,101.71,101.72,6513.950711106286,101.8,101.81,101.71,101.72,6513.9507
2011-12-30 14:55:00,101.71,101.74,101.51,101.55,32244.05601997612,101.71,101.74,101.51,101.55,32244.056
2011-12-30 15:00:00,101.53,101.78,101.53,101.76,12050.80881554663,101.53,101.78,101.53,101.76,12050.8088
2011-12-30 15:05:00,101.78,101.85,101.77,101.85,5862.555639995658,101.78,101.85,101.77,101.85,5862.5556
2011-12-30 15:10:00,101.83,101.97,101.83,101.97,7382.477472587125,101.83,101.97,101.83,101.97,7382.4775
2011-12-30 15:15:00,101.97,102.0,101.91,101.91,10205.189447399847,101.97,102.0,101.91,101.91,10205.1894
2011-12-30 15:20:00,101.92,101.95,101.86,101.88,11399.413744436,101.92,101.95,101.86,101.88,11399.4137
2011-12-30 15:25:00,101.9,101.9,101.82,101.83,8902.399305178591,101.9,101.9,101.82,101.83,8902.3993
2011-12-30 15:30:00,101.86,101.86,101.67,101.67,19650.417978503963,101.86,101.86,101.67,101.67,19650.418
2011-12-30 15:35:00,101.68,101.68,101.62,101.62,17370.535229616762,101.68,101.68,101.62,101.62,17370.5352
2011-12-30 15:40:00,101.61,101.63,101.61,101.61,18890.45706220823,101.61,101.63,101.61,101.61,18890.4571
2011-12-30 15:45:00,101.61,101.63,101.57,101.62,22147.43241776137,101.61,101.63,101.57,101.62,22147.4324
2011-12-30 15:50:00,101.61,101.61,101.51,101.55,34523.938768863314,101.61,101.61,101.51,101.55,34523.9388
2011-12-30 15:55:00,101.54,101.55,101.37,101.37,43860.60145478233,101.54,101.55,101.37,101.37,43860.6015
2012-01-03 09:30:00,102.7,104.49,102.65,104.49,83161.43741179025,102.7,104.49,102.65,104.49,83161.4374
2012-01-03 09:35:00,104.48,105.01,104.31,105.0,53848.659211811966,104.48,105.01,104.31,105.0,53848.6592
2012-01-03 09:40:00,105.0,105.35,104.72,105.34,36586.68982738031,105.0,105.35,104.72,105.34,36586.6898
2012-01-03 09:45:00,105.33,105.54,104.43,104.46,40495.06025404408,105.33,105.54,104.43,104.46,40495.0603
2012-01-03 09:50:00,104.59,104.64,104.28,104.64,21821.73488220606,104.59,104.64,104.28,104.64,21821.7349
2012-01-03 09:55:00,104.58,104.89,104.35,104.75,59168.385625882096,104.58,104.89,104.35,104.75,59168.3856
2012-01-03 10:00:00,104.75,105.03,104.54,104.79,22255.99826294648,104.75,105.03,104.54,104.79,22255.9983
2012-01-03 10:05:00,104.77,105.0,104.72,104.86,15850.613397025296,104.77,105.0,104.72,104.86,15850.6134
2012-01-03 10:10:00,104.91,105.11,104.84,105.0,30941.26587775486,104.91,105.11,104.84,105.0,30941.2659
2012-01-03 10:15:00,105.0,105.07,104.88,105.06,24644.446857018786,105.0,105.07,104.88,105.06,24644.4469
2012-01-03 10:20:00,105.06,105.43,105.03,105.25,46466.18173922484,105.06,105.43,105.03,105.25,46466.1817
2012-01-03 10:25:00,105.24,105.29,105.01,105.23,36478.1239821952,105.24,105.29,105.01,105.23,36478.124
2012-01-03 10:30:00,105.2,105.36,105.01,105.29,17804.798610357182,105.2,105.36,105.01,105.29,17804.7986
2012-01-03 10:35:00,105.36,105.94,105.31,105.82,56019.97611551406,105.36,105.94,105.31,105.82,56019.9761
2012-01-03 10:40:00,105.86,105.86,105.24,105.61,24644.446857018786,105.86,105.86,105.24,105.61,24644.4469
2012-01-03 10:45:00,105.56,105.69,105.14,105.31,32678.319400716537,105.56,105.69,105.14,105.31,32678.3194
2012-01-03 10:50:00,105.25,105.53,105.21,105.21,18564.75952665292,105.25,105.53,105.21,105.21,18564.7595
2012-01-03 10:55:00,105.27,105.27,105.15,105.19,15199.218325914668,105.27,105.27,105.15,105.19,15199.2183
2012-01-03 11:00:00,105.22,105.23,104.82,104.83,17044.837694061447,105.22,105.23,104.82,104.83,17044.8377
2012-01-03 11:05:00,104.83,104.99,104.73,104.89,22690.261643686896,104.83,104.99,104.73,104.89,22690.2616
2012-01-03 11:10:00,104.85,104.87,104.22,104.54,41255.02117033981,104.85,104.87,104.22,104.54,41255.0212
2012-01-03 11:15:00,104.54,104.72,104.47,104.72,14982.086635544458,104.54,104.72,104.47,104.72,14982.0866
2012-01-03 11:20:00,104.75,104.93,104.54,104.7,12919.335577027468,104.75,104.93,104.54,104.7,12919.3356
2012-01-03 11:25:00,104.74,104.91,104.66,104.68,28227.11974812724,104.74,104.91,104.66,104.68,28227.1197
2012-01-03 11:30:00,104.67,104.67,104.3,104.35,21930.300727391164,104.67,104.67,104.3,104.35,21930.3007
2012-01-03 11:35:00,104.35,104.68,104.33,104.66,12485.072196287048,104.35,104.68,104.33,104.66,12485.0722
2012-01-03 11:40:00,104.68,104.68,104.38,104.45,15090.652480729565,104.68,104.68,104.38,104.45,15090.6525
2012-01-03 11:45:00,104.47,104.86,104.45,104.86,14113.55987406362,104.47,104.86,104.45,104.86,14113.5599
2012-01-03 11:50:00,104.86,105.01,104.8,104.94,25295.84192812941,104.86,105.01,104.8,104.94,25295.8419
2012-01-03 11:55:00,104.99,105.11,104.87,104.96,16067.745087395506,104.99,105.11,104.87,104.96,16067.7451
2012-01-03 12:00:00,104.94,104.94,104.73,104.76,16502.008468135926,104.94,104.94,104.73,104.76,16502.0085
2012-01-03 12:05:00,104.76,104.87,104.73,104.78,27358.592986646403,104.76,104.87,104.73,104.78,27358.593
2012-01-03 12:10:00,104.85,105.02,104.46,104.47,32244.05601997612,104.85,105.02,104.46,104.47,32244.056
2012-01-03 12:15:00,104.46,104.7,104.39,104.69,15742.04755184019,104.46,104.7,104.39,104.69,15742.0476
2012-01-03 12:20:00,104.73,104.89,104.73,104.78,10856.584518510475,104.73,104.89,104.73,104.78,10856.5845
2012-01-03 12:25:00,104.76,104.85,104.73,104.82,12267.940505916838,104.76,104.85,104.73,104.82,12267.9405
2012-01-03 12:30:00,104.84,104.86,104.75,104.75,10313.755292584952,104.84,104.86,104.75,104.75,10313.7553
2012-01-03 12:35:00,104.78,105.04,104.77,104.89,23558.788405167736,104.78,105.04,104.77,104.89,23558.7884
2012-01-03 12:40:00,104.89,105.14,104.89,105.04,24318.749321463467,104.89,105.14,104.89,105.04,24318.7493
2012-01-03 12:45:00,105.06,105.09,104.88,104.89,20627.510585169905,105.06,105.09,104.88,104.89,20627.5106
2012-01-03 12:50:00,104.88,104.88,104.66,104.69,22581.69579850179,104.88,104.88,104.66,104.69,22581.6958
2012-01-03 12:55:00,104.69,104.69,104.45,104.55,34849.63630441863,104.69,104.69,104.45,104.55,34849.6363
2012-01-03 13:00:00,104.58,104.71,104.55,104.55,23450.22255998263,104.58,104.71,104.55,104.55,23450.2226
2012-01-03 13:05:00,104.54,104.58,104.42,104.49,23993.05178590816,104.54,104.58,104.42,104.49,23993.0518
2012-01-03 13:10:00,104.48,104.48,104.14,104.21,21278.90565628053,104.48,104.48,104.14,104.21,21278.9057
2012-01-03 13:15:00,104.2,104.41,104.2,104.26,18890.45706220823,104.2,104.41,104.2,104.26,18890.4571
2012-01-03 13:20:00,104.25,104.27,104.08,104.2,11399.413744436,104.25,104.27,104.08,104.2,11399.4137
2012-01-03 13:25:00,104.17,104.27,104.15,104.21,8251.004234067963,104.17,104.27,104.15,104.21,8251.0042
2012-01-03 13:30:00,104.24,104.31,104.15,104.18,11399.413744436,104.24,104.31,104.15,104.18,11399.4137
2012-01-03 13:35:00,104.16,104.22,104.07,104.14,25404.40777331452,104.16,104.22,104.07,104.14,25404.4078
2012-01-03 13:40:00,104.15,104.28,104.15,104.19,43317.7722288568,104.15,104.28,104.15,104.19,43317.7722
2012-01-03 13:45:00,104.2,104.36,104.19,104.35,9662.360221474324,104.2,104.36,104.19,104.35,9662.3602
2012-01-03 13:50:00,104.36,104.53,104.36,104.52,18456.19368146781,104.36,104.53,104.36,104.52,18456.1937
2012-01-03 13:55:00,104.51,104.55,104.46,104.53,17479.101074801867,104.51,104.55,104.46,104.53,17479.1011
2012-01-03 14:00:00,104.52,104.54,104.45,104.48,15199.218325914668,104.52,104.54,104.45,104.48,15199.2183
2012-01-03 14:05:00,104.46,104.48,104.39,104.43,12485.072196287048,104.46,104.48,104.39,104.43,12485.0722
2012-01-03 14:10:00,104.43,104.54,104.43,104.5,21604.60319183585,104.43,104.54,104.43,104.5,21604.6032
2012-01-03 14:15:00,104.52,104.63,104.5,104.61,9662.360221474324,104.52,104.63,104.5,104.61,9662.3602
2012-01-03 14:20:00,104.61,104.71,104.6,104.6,8142.438388882858,104.61,104.71,104.6,104.6,8142.4384
2012-01-03 14:25:00,104.59,104.61,104.49,104.59,12919.335577027468,104.59,104.61,104.49,104.59,12919.3356
2012-01-03 14:30:00,104.61,104.71,104.58,104.61,10856.584518510475,104.61,104.71,104.58,104.61,10856.5845
2012-01-03 14:35:00,104.6,104.66,104.56,104.56,12050.80881554663,104.6,104.66,104.56,104.56,12050.8088
2012-01-03 14:40:00,104.58,104.66,104.54,104.66,14873.520790359353,104.58,104.66,104.54,104.66,14873.5208
2012-01-03 14:45:00,104.66,104.78,104.66,104.75,12593.638041472152,104.66,104.78,104.66,104.75,12593.638
2012-01-03 14:50:00,104.75,104.78,104.7,104.77,25078.7102377592,104.75,104.78,104.7,104.77,25078.7102
2012-01-03 14:55:00,104.77,104.89,104.75,104.85,25621.539463684727,104.77,104.89,104.75,104.85,25621.5395
2012-01-03 15:00:00,104.87,104.88,104.75,104.75,21713.169037020954,104.87,104.88,104.75,104.75,21713.169
2012-01-03 15:05:00,104.73,104.74,104.66,104.68,17479.101074801867,104.73,104.74,104.66,104.68,17479.1011
2012-01-03 15:10:00,104.69,104.69,104.46,104.46,21170.33981109543,104.69,104.69,104.46,104.46,21170.3398
2012-01-03 15:15:00,104.47,104.56,104.47,104.5,18999.022907393333,104.47,104.56,104.47,104.5,18999.0229
2012-01-03 15:20:00,104.52,104.52,104.31,104.31,13136.467267397677,104.52,104.52,104.31,104.31,13136.4673
2012-01-03 15:25:00,104.31,104.53,104.31,104.51,13570.730648138097,104.31,104.53,104.31,104.51,13570.7306
2012-01-03 15:30:00,104.51,104.61,104.46,104.54,18564.75952665292,104.51,104.61,104.46,104.54,18564.7595
2012-01-03 15:35:00,104.54,104.73,104.49,104.73,21713.169037020954,104.54,104.73,104.49,104.73,21713.169
2012-01-03 15:40:00,104.74,105.17,104.73,105.16,37238.08489849094,104.74,105.17,104.73,105.16,37238.0849
2012-01-03 15:45:00,105.16,105.24,104.78,104.81,61122.57083921399,105.16,105.24,104.78,104.81,61122.5708
2012-01-03 15:50:00,104.81,104.97,104.49,104.51,87178.37368363913,104.81,104.97,104.49,104.51,87178.3737
2012-01-03 15:55:00,104.51,104.61,104.43,104.54,114211.26913473022,104.51,104.61,104.43,104.54,114211.2691
2012-01-04 09:30:00,104.73,105.13,103.82,104.78,35066.76799478884,104.73,105.13,103.82,104.78,35066.768
2012-01-04 09:35:00,104.83,104.89,104.43,104.43,27684.29052220172,104.83,104.89,104.43,104.43,27684.2905
2012-01-04 09:40:00,104.43,104.62,104.42,104.57,23124.52502442732,104.43,104.62,104.42,104.57,23124.525
2012-01-04 09:45:00,104.56,104.78,104.53,104.69,22581.69579850179,104.56,104.78,104.53,104.69,22581.6958
2012-01-04 09:50:00,104.76,104.76,104.43,104.59,22473.12995331669,104.76,104.76,104.43,104.59,22473.13
2012-01-04 09:55:00,104.59,104.64,104.49,104.61,28878.51481923787,104.59,104.64,104.49,104.61,28878.5148
2012-01-04 10:00:00,104.58,104.63,104.41,104.49,14113.55987406362,104.58,104.63,104.41,104.49,14113.5599
2012-01-04 10:05:00,104.47,104.99,104.43,104.83,33112.58278145696,104.47,104.99,104.43,104.83,33112.5828
2012-01-04 10:10:00,104.82,104.89,104.65,104.78,18890.45706220823,104.82,104.89,104.65,104.78,18890.4571
2012-01-04 10:15:00,104.76,104.78,104.64,104.64,28769.948974052764,104.76,104.78,104.64,104.64,28769.949
2012-01-04 10:20:00,104.67,104.67,104.51,104.59,22038.86657257627,104.67,104.67,104.51,104.59,22038.8666
2012-01-04 10:25:00,104.61,104.64,104.53,104.54,16610.57431332103,104.61,104.64,104.53,104.54,16610.5743
2012-01-04 10:30:00,104.55,104.6,104.42,104.57,20410.37889479969,104.55,104.6,104.42,104.57,20410.3789
2012-01-04 10:35:00,104.54,104.55,104.35,104.36,18239.0619910976,104.54,104.55,104.35,104.36,18239.062
2012-01-04 10:40:00,104.4,104.66,104.38,104.66,37563.782434046254,104.4,104.66,104.38,104.66,37563.7824
2012-01-04 10:45:00,104.64,104.84,104.6,104.8,9119.5309955488,104.64,104.84,104.6,104.8,9119.531
2012-01-04 10:50:00,104.82,105.01,104.78,105.01,10748.018673325372,104.82,105.01,104.78,105.01,10748.0187
2012-01-04 10:55:00,105.01,105.01,104.84,104.93,20193.24720442949,105.01,105.01,104.84,104.93,20193.2472
2012-01-04 11:00:00,104.93,105.01,104.83,104.9,33329.71447182717,104.93,105.01,104.83,104.9,33329.7145
2012-01-04 11:05:00,104.89,104.95,104.78,104.81,33872.54369775269,104.89,104.95,104.78,104.81,33872.5437
2012-01-04 11:10:00,104.81,104.93,104.77,104.91,28227.11974812724,104.81,104.93,104.77,104.91,28227.1197
2012-01-04 11:15:00,104.9,104.99,104.9,104.92,17044.837694061447,104.9,104.99,104.9,104.92,17044.8377
2012-01-04 11:20:00,104.91,105.03,104.91,105.01,20193.24720442949,104.91,105.03,104.91,105.01,20193.2472
2012-01-04 11:25:00,105.01,105.23,105.01,105.23,23775.920095537946,105.01,105.23,105.01,105.23,23775.9201
2012-01-04 11:30:00,105.23,105.23,105.09,105.15,21170.33981109543,105.23,105.23,105.09,105.15,21170.3398
2012-01-04 11:35:00,105.15,105.17,105.02,105.06,15742.04755184019,105.15,105.17,105.02,105.06,15742.0476
2012-01-04 11:40:00,105.02,105.03,104.96,104.96,18564.75952665292,105.02,105.03,104.96,104.96,18564.7595
2012-01-04 11:45:00,104.96,104.96,104.78,104.8,11073.716208880687,104.96,104.96,104.78,104.8,11073.7162
2012-01-04 11:50:00,104.82,104.82,104.7,104.7,10096.623602214744,104.82,104.82,104.7,104.7,10096.6236
2012-01-04 11:55:00,104.72,104.81,104.69,104.81,10748.018673325372,104.72,104.81,104.69,104.81,10748.0187
2012-01-04 12:00:00,104.83,104.9,104.83,104.9,7925.306698512648,104.83,104.9,104.83,104.9,7925.3067
2012-01-04 12:05:00,104.89,105.03,104.89,104.95,14439.257409618936,104.89,105.03,104.89,104.95,14439.2574
2012-01-04 12:10:00,104.93,104.93,104.84,104.88,17044.837694061447,104.93,104.93,104.84,104.88,17044.8377
2012-01-04 12:15:00,104.87,104.89,104.79,104.89,7491.043317772229,104.87,104.89,104.79,104.89,7491.0433
2012-01-04 12:20:00,104.86,104.86,104.78,104.8,9010.965150363696,104.86,104.86,104.78,104.8,9010.9652
2012-01-04 12:25:00,104.78,104.81,104.76,104.78,7382.477472587125,104.78,104.81,104.76,104.78,7382.4775
2012-01-04 12:30:00,104.78,104.96,104.77,104.96,8793.833459993486,104.78,104.96,104.77,104.96,8793.8335
2012-01-04 12:35:00,104.97,105.01,104.91,105.01,14764.95494517425,104.97,105.01,104.91,105.01,14764.9549
2012-01-04 12:40:00,105.01,105.08,104.99,105.07,7382.477472587125,105.01,105.08,104.99,105.07,7382.4775
2012-01-04 12:45:00,105.09,105.2,105.08,105.17,11507.979589621104,105.09,105.2,105.08,105.17,11507.9796
2012-01-04 12:50:00,105.17,105.24,105.11,105.15,11399.413744436,105.17,105.24,105.11,105.15,11399.4137
2012-01-04 12:55:00,105.13,105.27,105.12,105.24,8685.267614808381,105.13,105.27,105.12,105.24,8685.2676
2012-01-04 13:00:00,105.26,105.27,105.08,105.11,12267.940505916838,105.26,105.27,105.08,105.11,12267.9405
2012-01-04 13:05:00,105.11,105.13,105.03,105.04,11616.54543480621,105.11,105.13,105.03,105.04,11616.5454
2012-01-04 13:10:00,105.03,105.08,105.0,105.0,7816.740853327544,105.03,105.08,105.0,105.0,7816.7409
2012-01-04 13:15:00,105.0,105.0,104.83,104.83,7816.740853327544,105.0,105.0,104.83,104.83,7816.7409
2012-01-04 13:20:00,104.84,104.84,104.78,104.84,7708.175008142439,104.84,104.84,104.78,104.84,7708.175
2012-01-04 13:25:00,104.82,105.0,104.82,105.0,7273.91162740202,104.82,105.0,104.82,105.0,7273.9116
2012-01-04 13:30:00,104.99,105.03,104.94,104.96,18999.022907393333,104.99,105.03,104.94,104.96,18999.0229
2012-01-04 13:35:00,104.97,105.06,104.97,105.04,8576.701769623276,104.97,105.06,104.97,105.04,8576.7018
2012-01-04 13:40:00,105.04,105.1,105.02,105.07,5971.121485180763,105.04,105.1,105.02,105.07,5971.1215
2012-01-04 13:45:00,105.04,105.12,104.99,104.99,7708.175008142439,105.04,105.12,104.99,104.99,7708.175
2012-01-04 13:50:00,105.01,105.03,104.91,105.02,13570.730648138097,105.01,105.03,104.91,105.02,13570.7306
2012-01-04 13:55:00,105.01,105.02,104.94,104.97,13896.42818369341,105.01,105.02,104.94,104.97,13896.4282
2012-01-04 14:00:00,104.96,104.98,104.81,104.81,10313.755292584952,104.96,104.98,104.81,104.81,10313.7553
2012-01-04 14:05:00,104.81,104.84,104.74,104.83,7708.175008142439,104.81,104.84,104.74,104.83,7708.175
2012-01-04 14:10:00,104.82,104.84,104.76,104.76,14439.257409618936,104.82,104.84,104.76,104.76,14439.2574
2012-01-04 14:15:00,104.77,104.87,104.77,104.87,10096.623602214744,104.77,104.87,104.77,104.87,10096.6236
2012-01-04 14:20:00,104.86,104.88,104.75,104.76,10422.321137770055,104.86,104.88,104.75,104.76,10422.3211
2012-01-04 14:25:00,104.77,104.78,104.66,104.66,9336.662685919013,104.77,104.78,104.66,104.66,9336.6627
2012-01-04 14:30:00,104.66,104.92,104.66,104.91,22255.99826294648,104.66,104.92,104.66,104.91,22255.9983
2012-01-04 14:35:00,104.91,104.97,104.89,104.95,9662.360221474324,104.91,104.97,104.89,104.95,9662.3602
2012-01-04 14:40:00,104.94,104.94,104.88,104.91,7491.043317772229,104.94,104.94,104.88,104.91,7491.0433
2012-01-04 14:45:00,104.92,104.96,104.82,104.85,9770.92606665943,104.92,104.96,104.82,104.85,9770.9261
2012-01-04 14:50:00,104.86,105.09,104.86,105.09,14004.994028878516,104.86,105.09,104.86,105.09,14004.994
2012-01-04 14:55:00,105.08,105.09,105.04,105.04,7708.175008142439,105.08,105.09,105.04,105.04,7708.175
2012-01-04 15:00:00,105.04,105.05,104.88,104.88,8576.701769623276,105.04,105.05,104.88,104.88,8576.7018
2012-01-04 15:05:00,104.89,104.92,104.87,104.89,11942.242970361523,104.89,104.92,104.87,104.89,11942.243
2012-01-04 15:10:00,104.89,104.97,104.89,104.91,13570.730648138097,104.89,104.97,104.89,104.91,13570.7306
2012-01-04 15:15:00,104.91,104.93,104.83,104.84,13353.598957767888,104.91,104.93,104.83,104.84,13353.599
2012-01-04 15:20:00,104.82,104.82,104.75,104.76,22473.12995331669,104.82,104.82,104.75,104.76,22473.13
2012-01-04 15:25:00,104.75,104.87,104.75,104.87,19976.11551405928,104.75,104.87,104.75,104.87,19976.1155
2012-01-04 15:30:00,104.86,104.94,104.84,104.93,19433.28628813376,104.86,104.94,104.84,104.93,19433.2863
2012-01-04 15:35:00,104.92,104.93,104.86,104.89,22038.86657257627,104.92,104.93,104.86,104.89,22038.8666
2012-01-04 15:40:00,104.89,104.97,104.89,104.9,28335.685593312344,104.89,104.97,104.89,104.9,28335.6856
2012-01-04 15:45:00,104.89,104.9,104.78,104.88,34415.37292367821,104.89,104.9,104.78,104.88,34415.3729
2012-01-04 15:50:00,104.88,104.88,104.74,104.8,69265.00922809684,104.88,104.88,104.74,104.8,69265.0092
2012-01-04 15:55:00,104.8,104.86,104.72,104.75,62751.05851699055,104.8,104.86,104.72,104.75,62751.0585
2012-01-05 09:30:00,104.78,105.01,104.37,104.94,40277.92856367387,104.78,105.01,104.37,104.94,40277.9286
2012-01-05 09:35:00,104.96,105.24,104.72,104.85,26707.197915535773,104.96,105.24,104.72,104.85,26707.1979
2012-01-05 09:40:00,104.84,104.84,104.64,104.68,18781.891217023127,104.84,104.84,104.64,104.68,18781.8912
2012-01-05 09:45:00,104.67,104.67,104.31,104.58,19433.28628813376,104.67,104.67,104.31,104.58,19433.2863
2012-01-05 09:50:00,104.57,105.26,104.57,105.25,20736.07643035501,104.57,105.26,104.57,105.25,20736.0764
2012-01-05 09:55:00,105.29,105.29,104.69,104.72,25947.23699924004,105.29,105.29,104.69,104.72,25947.237
2012-01-05 10:00:00,104.67,104.89,104.42,104.87,32786.88524590164,104.67,104.89,104.42,104.87,32786.8852
2012-01-05 10:05:00,104.89,105.33,104.89,105.27,25838.671154054937,104.89,105.33,104.89,105.27,25838.6712
2012-01-05 10:10:00,105.19,105.69,104.93,105.69,124525.02442731518,105.19,105.69,104.93,105.69,124525.0244
2012-01-05 10:15:00,105.69,106.3,105.62,106.3,59385.51731625231,105.69,106.3,105.62,106.3,59385.5173
2012-01-05 10:20:00,106.29,106.39,106.01,106.01,51785.90815329498,106.29,106.39,106.01,106.01,51785.9082
2012-01-05 10:25:00,105.97,106.07,105.81,106.03,30615.568342199545,105.97,106.07,105.81,106.03,30615.5683
2012-01-05 10:30:00,106.03,106.15,105.77,105.77,26490.066225165563,106.03,106.15,105.77,105.77,26490.0662
2012-01-05 10:35:00,105.77,105.82,105.68,105.71,23015.95917924221,105.77,105.82,105.68,105.71,23015.9592
2012-01-05 10:40:00,105.73,105.89,105.71,105.82,14222.125719248725,105.73,105.89,105.71,105.82,14222.1257
2012-01-05 10:45:00,105.82,105.93,105.82,105.9,29529.9098903485,105.82,105.93,105.82,105.9,29529.9099
2012-01-05 10:50:00,105.89,105.89,105.78,105.84,16719.140158506136,105.89,105.89,105.78,105.84,16719.1402
2012-01-05 10:55:00,105.84,105.93,105.8,105.91,38758.0067310824,105.84,105.93,105.8,105.91,38758.0067
2012-01-05 11:00:00,105.9,105.93,105.83,105.91,33763.97785256759,105.9,105.93,105.83,105.91,33763.9779
2012-01-05 11:05:00,105.92,105.93,105.85,105.89,19976.11551405928,105.92,105.93,105.85,105.89,19976.1155
2012-01-05 11:10:00,105.88,105.94,105.87,105.88,31592.660948865487,105.88,105.94,105.87,105.88,31592.6609
2012-01-05 11:15:00,105.89,106.02,105.88,105.98,26490.066225165563,105.89,106.02,105.88,105.98,26490.0662
2012-01-05 11:20:00,105.96,106.1,105.94,106.0,44946.25990663337,105.96,106.1,105.94,106.0,44946.2599
2012-01-05 11:25:00,106.0,106.02,105.85,105.97,32135.49017479101,106.0,106.02,105.85,105.97,32135.4902
2012-01-05 11:30:00,105.96,106.01,105.92,105.96,18130.496145912497,105.96,106.01,105.92,105.96,18130.4961
2012-01-05 11:35:00,105.96,105.99,105.91,105.97,19107.58875257844,105.96,105.99,105.91,105.97,19107.5888
2012-01-05 11:40:00,105.97,106.0,105.9,105.9,27250.02714146129,105.97,106.0,105.9,105.9,27250.0271
2012-01-05 11:45:00,105.95,106.03,105.89,105.96,30832.700032569755,105.95,106.03,105.89,105.96,30832.7
2012-01-05 11:50:00,105.97,106.03,105.91,105.92,13679.296493323202,105.97,106.03,105.91,105.92,13679.2965
2012-01-05 11:55:00,105.93,105.94,105.71,105.72,18564.75952665292,105.93,105.94,105.71,105.72,18564.7595
2012-01-05 12:00:00,105.73,105.91,105.73,105.91,12050.80881554663,105.73,105.91,105.73,105.91,12050.8088
2012-01-05 12:05:00,105.93,105.98,105.93,105.94,19216.154597763543,105.93,105.98,105.93,105.94,19216.1546
2012-01-05 12:10:00,105.95,105.99,105.89,105.92,9336.662685919013,105.95,105.99,105.89,105.92,9336.6627
2012-01-05 12:15:00,105.92,105.93,105.89,105.92,19216.154597763543,105.92,105.93,105.89,105.92,19216.1546
2012-01-05 12:20:00,105.88,105.93,105.66,105.91,22581.69579850179,105.88,105.93,105.66,105.91,22581.6958
2012-01-05 12:25:00,105.93,105.93,105.87,105.9,11616.54543480621,105.93,105.93,105.87,105.9,11616.5454
2012-01-05 12:30:00,105.9,105.98,105.9,105.93,53848.659211811966,105.9,105.98,105.9,105.93,53848.6592
2012-01-05 12:35:00,105.93,105.97,105.93,105.94,22690.261643686896,105.93,105.97,105.93,105.94,22690.2616
2012-01-05 12:40:00,105.94,105.99,105.9,105.9,16067.745087395506,105.94,105.99,105.9,105.9,16067.7451
2012-01-05 12:45:00,105.89,105.95,105.84,105.94,12810.769731842363,105.89,105.95,105.84,105.94,12810.7697
2012-01-05 12:50:00,105.94,105.94,105.83,105.83,12810.769731842363,105.94,105.94,105.83,105.83,12810.7697
2012-01-05 12:55:00,105.83,106.03,105.82,106.03,73716.20888068614,105.83,106.03,105.82,106.03,73716.2089
2012-01-05 13:00:00,106.05,106.2,105.94,106.18,15199.218325914668,106.05,106.2,105.94,106.18,15199.2183
2012-01-05 13:05:00,106.18,106.31,106.18,106.23,8359.570079253068,106.18,106.31,106.18,106.23,8359.5701
2012-01-05 13:10:00,106.23,106.3,106.11,106.14,43317.7722288568,106.23,106.3,106.11,106.14,43317.7722
2012-01-05 13:15:00,106.14,106.24,106.07,106.24,11182.282054065792,106.14,106.24,106.07,106.24,11182.2821
2012-01-05 13:20:00,106.24,106.37,106.18,106.34,13353.598957767888,106.24,106.37,106.18,106.34,13353.599
2012-01-05 13:25:00,106.36,106.64,106.28,106.58,37998.04581478667,106.36,106.64,106.28,106.58,37998.0458
2012-01-05 13:30:00,106.59,106.61,106.43,106.6,26381.50037998045,106.59,106.61,106.43,106.6,26381.5004
2012-01-05 13:35:00,106.6,106.76,106.57,106.71,12810.769731842363,106.6,106.76,106.57,106.71,12810.7697
2012-01-05 13:40:00,106.7,106.8,106.65,106.67,23341.65671479753,106.7,106.8,106.65,106.67,23341.6567
2012-01-05 13:45:00,106.7,106.7,106.41,106.5,13027.901422212572,106.7,106.7,106.41,106.5,13027.9014
2012-01-05 13:50:00,106.52,106.8,106.45,106.53,49940.288785148194,106.52,106.8,106.45,106.53,49940.2888
2012-01-05 13:55:00,106.51,106.64,106.36,106.41,13353.598957767888,106.51,106.64,106.36,106.41,13353.599
2012-01-05 14:00:00,106.38,106.57,106.35,106.53,13245.033112582782,106.38,106.57,106.35,106.53,13245.0331
2012-01-05 14:05:00,106.54,106.62,106.54,106.58,9770.92606665943,106.54,106.62,106.54,106.58,9770.9261
2012-01-05 14:10:00,106.58,106.58,106.27,106.29,14547.82325480404,106.58,106.58,106.27,106.29,14547.8233
2012-01-05 14:15:00,106.27,106.29,106.18,106.28,17261.969384431657,106.27,106.29,106.18,106.28,17261.9694
2012-01-05 14:20:00,106.28,106.32,106.27,106.29,13896.42818369341,106.28,106.32,106.27,106.29,13896.4282
2012-01-05 14:25:00,106.29,106.29,106.16,106.23,14656.389099989145,106.29,106.29,106.16,106.23,14656.3891
2012-01-05 14:30:00,106.22,106.46,106.21,106.45,13136.467267397677,106.22,106.46,106.21,106.45,13136.4673
2012-01-05 14:35:00,106.45,106.46,106.35,106.41,11616.54543480621,106.45,106.46,106.35,106.41,11616.5454
2012-01-05 14:40:00,106.41,106.43,106.35,106.37,10422.321137770055,106.41,106.43,106.35,106.37,10422.3211
2012-01-05 14:45:00,106.37,106.45,106.35,106.38,12919.335577027468,106.37,106.45,106.35,106.38,12919.3356
2012-01-05 14:50:00,106.37,106.44,106.3,106.41,15633.481706655088,106.37,106.44,106.3,106.41,15633.4817
2012-01-05 14:55:00,106.4,106.44,106.29,106.29,14547.82325480404,106.4,106.44,106.29,106.29,14547.8233
2012-01-05 15:00:00,106.27,106.4,106.18,106.4,24644.446857018786,106.27,106.4,106.18,106.4,24644.4469
2012-01-05 15:05:00,106.39,106.41,106.34,106.36,17479.101074801867,106.39,106.41,106.34,106.36,17479.1011
2012-01-05 15:10:00,106.35,106.35,106.18,106.23,18456.19368146781,106.35,106.35,106.18,106.23,18456.1937
2012-01-05 15:15:00,106.25,106.27,106.18,106.18,12159.374660731732,106.25,106.27,106.18,106.18,12159.3747
2012-01-05 15:20:00,106.18,106.27,106.17,106.27,22798.827488872,106.18,106.27,106.17,106.27,22798.8275
2012-01-05 15:25:00,106.26,106.27,105.96,105.96,25621.539463684727,106.26,106.27,105.96,105.96,25621.5395
2012-01-05 15:30:00,105.95,106.13,105.95,106.06,34198.241233308,105.95,106.13,105.95,106.06,34198.2412
2012-01-05 15:35:00,106.05,106.11,106.01,106.07,28227.11974812724,106.05,106.11,106.01,106.07,28227.1197
2012-01-05 15:40:00,106.06,106.29,106.06,106.28,54391.48843773749,106.06,106.29,106.06,106.28,54391.4884
2012-01-05 15:45:00,106.28,106.33,106.15,106.28,41689.28455108023,106.28,106.33,106.15,106.28,41689.2846
2012-01-05 15:50:00,106.28,106.29,106.15,106.27,19107.58875257844,106.28,106.29,106.15,106.27,19107.5888
2012-01-05 15:55:00,106.27,106.31,106.17,106.18,47117.57681033547,106.27,106.31,106.17,106.18,47117.5768
2012-01-06 09:30:00,105.93,106.55,105.46,106.48,32569.75355553143,105.93,106.55,105.46,106.48,32569.7536
2012-01-06 09:35:00,106.42,106.57,106.17,106.38,28661.38312886766,106.42,106.57,106.17,106.38,28661.3831
2012-01-06 09:40:00,106.44,106.45,105.73,105.78,29421.344045163394,106.44,106.45,105.73,105.78,29421.344
2012-01-06 09:45:00,105.81,106.07,105.74,106.06,18456.19368146781,105.81,106.07,105.74,106.06,18456.1937
2012-01-06 09:50:00,106.06,106.13,105.64,105.7,22038.86657257627,106.06,106.13,105.64,105.7,22038.8666
2012-01-06 09:55:00,105.72,106.02,105.72,105.9,21387.47150146564,105.72,106.02,105.72,105.9,21387.4715
2012-01-06 10:00:00,105.83,106.24,105.7,106.1,35609.597220714364,105.83,106.24,105.7,106.1,35609.5972
2012-01-06 10:05:00,106.08,106.17,105.94,106.13,13787.862338508306,106.08,106.17,105.94,106.13,13787.8623
2012-01-06 10:10:00,106.13,106.33,105.94,106.31,40820.7577895994,106.13,106.33,105.94,106.31,40820.7578
2012-01-06 10:15:00,106.33,106.43,106.3,106.43,23233.09086961242,106.33,106.43,106.3,106.43,23233.0909
2012-01-06 10:20:00,106.41,106.43,106.2,106.34,31484.09510368038,106.41,106.43,106.2,106.34,31484.0951
2012-01-06 10:25:00,106.35,106.66,106.19,106.66,40712.19194441429,106.35,106.66,106.19,106.66,40712.1919
2012-01-06 10:30:00,106.63,106.84,106.55,106.82,33221.14862664206,106.63,106.84,106.55,106.82,33221.1486
2012-01-06 10:35:00,106.84,107.07,106.76,106.91,52437.3032244056,106.84,107.07,106.76,106.91,52437.3032
2012-01-06 10:40:00,106.97,107.06,106.78,107.02,24427.31516664857,106.97,107.06,106.78,107.02,24427.3152
2012-01-06 10:45:00,107.04,107.14,106.99,107.14,16827.70600369124,107.04,107.14,106.99,107.14,16827.706
2012-01-06 10:50:00,107.12,107.12,106.76,106.84,13679.296493323202,107.12,107.12,106.76,106.84,13679.2965
2012-01-06 10:55:00,106.84,106.84,106.59,106.63,17370.535229616762,106.84,106.84,106.59,106.63,17370.5352
2012-01-06 11:00:00,106.62,107.08,106.62,106.99,20301.8130496146,106.62,107.08,106.62,106.99,20301.813
2012-01-06 11:05:00,107.03,107.11,106.94,106.99,23450.22255998263,107.03,107.11,106.94,106.99,23450.2226
2012-01-06 11:10:00,106.97,107.04,106.92,107.04,8468.135924438173,106.97,107.04,106.92,107.04,8468.1359
2012-01-06 11:15:00,107.06,107.07,106.89,106.97,28009.98805775703,107.06,107.07,106.89,106.97,28009.9881
2012-01-06 11:20:00,106.93,107.03,106.86,106.93,14873.520790359353,106.93,107.03,106.86,106.93,14873.5208
2012-01-06 11:25:00,106.93,106.93,106.87,106.88,4994.02887851482,106.93,106.93,106.87,106.88,4994.0289
2012-01-06 11:30:00,106.88,107.06,106.88,107.03,31809.792639235697,106.88,107.06,106.88,107.03,31809.7926
2012-01-06 11:35:00,107.03,107.31,107.02,107.27,15416.350016284878,107.03,107.31,107.02,107.27,15416.35
2012-01-06 11:40:00,107.24,107.38,107.22,107.35,32026.924329605907,107.24,107.38,107.22,107.35,32026.9243
2012-01-06 11:45:00,107.4,107.42,107.23,107.37,71870.58951253936,107.4,107.42,107.23,107.37,71870.5895
2012-01-06 11:50:00,107.37,107.53,107.37,107.4,13353.598957767888,107.37,107.53,107.37,107.4,13353.599
2012-01-06 11:55:00,107.4,107.4,107.23,107.24,7925.306698512648,107.4,107.4,107.23,107.24,7925.3067
2012-01-06 12:00:00,107.23,107.28,107.16,107.25,15524.915861469985,107.23,107.28,107.16,107.25,15524.9159
2012-01-06 12:05:00,107.25,107.29,107.23,107.25,10965.150363695582,107.25,107.29,107.23,107.25,10965.1504
2012-01-06 12:10:00,107.25,107.46,107.23,107.34,10096.623602214744,107.25,107.46,107.23,107.34,10096.6236
2012-01-06 12:15:00,107.35,107.44,107.29,107.37,21061.773965910324,107.35,107.44,107.29,107.37,21061.774
2012-01-06 12:20:00,107.37,107.38,107.21,107.21,17913.364455542287,107.37,107.38,107.21,107.21,17913.3645
2012-01-06 12:25:00,107.19,107.19,107.12,107.14,7382.477472587125,107.19,107.19,107.12,107.14,7382.4775
2012-01-06 12:30:00,107.15,107.16,107.09,107.11,11182.282054065792,107.15,107.16,107.09,107.11,11182.2821
2012-01-06 12:35:00,107.12,107.15,107.07,107.08,6079.687330365867,107.12,107.15,107.07,107.08,6079.6873
2012-01-06 12:40:00,107.05,107.18,106.96,107.13,9770.92606665943,107.05,107.18,106.96,107.13,9770.9261
2012-01-06 12:45:00,107.08,107.08,106.85,106.88,9662.360221474324,107.08,107.08,106.85,106.88,9662.3602
2012-01-06 12:50:00,106.88,106.91,106.72,106.72,17804.798610357182,106.88,106.91,106.72,106.72,17804.7986
2012-01-06 12:55:00,106.74,106.88,106.74,106.88,19324.72044294865,106.74,106.88,106.74,106.88,19324.7204
2012-01-06 13:00:00,106.86,106.88,106.82,106.86,7708.175008142439,106.86,106.88,106.82,106.86,7708.175
2012-01-06 13:05:00,106.88,106.91,106.85,106.85,14547.82325480404,106.88,106.91,106.85,106.85,14547.8233
2012-01-06 13:10:00,106.85,106.88,106.77,106.87,19758.98382368907,106.85,106.88,106.77,106.87,19758.9838
2012-01-06 13:15:00,106.88,107.0,106.85,106.87,43969.16729996744,106.88,107.0,106.85,106.87,43969.1673
2012-01-06 13:20:00,106.88,107.04,106.85,107.03,11507.979589621104,106.88,107.04,106.85,107.03,11507.9796
2012-01-06 13:25:00,107.05,107.07,106.92,107.0,15633.481706655088,107.05,107.07,106.92,107.0,15633.4817
2012-01-06 13:30:00,107.07,107.07,106.88,106.88,24318.749321463467,107.07,107.07,106.88,106.88,24318.7493
2012-01-06 13:35:00,106.87,107.05,106.81,106.96,55368.58104440344,106.87,107.05,106.81,106.96,55368.581
2012-01-06 13:40:00,106.98,107.03,106.89,106.93,27032.895451091088,106.98,107.03,106.89,106.93,27032.8955
2012-01-06 13:45:00,106.96,107.02,106.91,107.02,7056.77993703181,106.96,107.02,106.91,107.02,7056.7799
2012-01-06 13:50:00,107.02,107.06,106.86,106.88,16936.271848876346,107.02,107.06,106.86,106.88,16936.2718
2012-01-06 13:55:00,106.9,107.07,106.86,106.86,11942.242970361523,106.9,107.07,106.86,106.86,11942.243
2012-01-06 14:00:00,106.85,106.86,106.77,106.79,6296.819020736077,106.85,106.86,106.77,106.79,6296.819
2012-01-06 14:05:00,106.76,106.98,106.76,106.78,15742.04755184019,106.76,106.98,106.76,106.78,15742.0476
2012-01-06 14:10:00,106.8,106.8,106.43,106.43,20953.20812072522,106.8,106.8,106.43,106.43,20953.2081
2012-01-06 14:15:00,106.47,106.53,106.24,106.53,38323.74335034198,106.47,106.53,106.24,106.53,38323.7434
2012-01-06 14:20:00,106.47,106.62,106.44,106.49,25404.40777331452,106.47,106.62,106.44,106.49,25404.4078
2012-01-06 14:25:00,106.49,106.62,106.49,106.56,11182.282054065792,106.49,106.62,106.49,106.56,11182.2821
2012-01-06 14:30:00,106.6,106.75,106.6,106.68,8142.438388882858,106.6,106.75,106.6,106.68,8142.4384
2012-01-06 14:35:00,106.7,106.8,106.7,106.78,7056.77993703181,106.7,106.8,106.7,106.78,7056.7799
2012-01-06 14:40:00,106.78,106.85,106.71,106.71,11616.54543480621,106.78,106.85,106.71,106.71,11616.5454
2012-01-06 14:45:00,106.71,106.71,106.6,106.65,14873.520790359353,106.71,106.71,106.6,106.65,14873.5208
2012-01-06 14:50:00,106.65,106.67,106.56,106.64,9336.662685919013,106.65,106.67,106.56,106.64,9336.6627
2012-01-06 14:55:00,106.65,106.69,106.53,106.56,8685.267614808381,106.65,106.69,106.53,106.56,8685.2676
2012-01-06 15:00:00,106.56,106.62,106.53,106.6,6948.214091846705,106.56,106.62,106.53,106.6,6948.2141
2012-01-06 15:05:00,106.61,106.77,106.61,106.76,16393.44262295082,106.61,106.77,106.61,106.76,16393.4426
2012-01-06 15:10:00,106.76,106.79,106.69,106.7,10205.189447399847,106.76,106.79,106.69,106.7,10205.1894
2012-01-06 15:15:00,106.7,106.74,106.44,106.5,19541.85213331886,106.7,106.74,106.44,106.5,19541.8521
2012-01-06 15:20:00,106.48,106.61,106.4,106.61,21713.169037020954,106.48,106.61,106.4,106.61,21713.169
2012-01-06 15:25:00,106.6,106.64,106.59,106.62,33546.84616219738,106.6,106.64,106.59,106.62,33546.8462
2012-01-06 15:30:00,106.62,106.63,106.54,106.62,30941.26587775486,106.62,106.63,106.54,106.62,30941.2659
2012-01-06 15:35:00,106.62,106.64,106.58,106.62,25078.7102377592,106.62,106.64,106.58,106.62,25078.7102
2012-01-06 15:40:00,106.62,106.63,106.56,106.6,21604.60319183585,106.62,106.63,106.56,106.6,21604.6032
2012-01-06 15:45:00,106.59,106.59,106.47,106.54,26924.329605905983,106.59,106.59,106.47,106.54,26924.3296
2012-01-06 15:50:00,106.55,106.55,106.47,106.48,23993.05178590816,106.55,106.55,106.47,106.48,23993.0518
2012-01-06 15:55:00,106.5,106.54,106.34,106.39,59711.21485180762,106.5,106.54,106.34,106.39,59711.2149
2012-01-09 09:30:00,106.53,106.8,106.41,106.73,38975.13842145261,106.53,106.8,106.41,106.73,38975.1384
2012-01-09 09:35:00,106.72,107.23,106.49,107.23,28878.51481923787,106.72,107.23,106.49,107.23,28878.5148
2012-01-09 09:40:00,107.2,107.46,106.53,106.53,43860.60145478233,107.2,107.46,106.53,106.53,43860.6015
2012-01-09 09:45:00,106.61,106.67,106.41,106.51,15959.1792422104,106.61,106.67,106.41,106.51,15959.1792
2012-01-09 09:50:00,106.44,106.64,106.3,106.48,29747.041580718706,106.44,106.64,106.3,106.48,29747.0416
2012-01-09 09:55:00,106.53,106.62,106.31,106.51,46357.615894039736,106.53,106.62,106.31,106.51,46357.6159
2012-01-09 10:00:00,106.52,106.86,106.47,106.58,65790.9021821735,106.52,106.86,106.47,106.58,65790.9022
2012-01-09 10:05:00,106.57,106.99,106.57,106.99,53522.96167625665,106.57,106.99,106.57,106.99,53522.9617
2012-01-09 10:10:00,106.98,107.31,106.98,107.24,78275.97437846054,106.98,107.31,106.98,107.24,78275.9744
2012-01-09 10:15:00,107.28,107.29,106.96,107.02,21604.60319183585,107.28,107.29,106.96,107.02,21604.6032
2012-01-09 10:20:00,107.02,107.03,106.72,106.75,11725.111279991315,107.02,107.03,106.72,106.75,11725.1113
2012-01-09 10:25:00,106.78,106.92,106.77,106.92,6622.516556291391,106.78,106.92,106.77,106.92,6622.5166
2012-01-09 10:30:00,106.92,106.95,106.63,106.63,31918.3584844208,106.92,106.95,106.63,106.63,31918.3585
2012-01-09 10:35:00,106.65,107.16,106.65,107.15,8576.701769623276,106.65,107.16,106.65,107.15,8576.7018
2012-01-09 10:40:00,107.15,107.28,107.12,107.16,8468.135924438173,107.15,107.28,107.12,107.16,8468.1359
2012-01-09 10:45:00,107.15,107.22,107.11,107.15,10748.018673325372,107.15,107.22,107.11,107.15,10748.0187
2012-01-09 10:50:00,107.13,107.18,106.98,107.04,9662.360221474324,107.13,107.18,106.98,107.04,9662.3602
2012-01-09 10:55:00,107.07,107.23,107.03,107.23,7491.043317772229,107.07,107.23,107.03,107.23,7491.0433
2012-01-09 11:00:00,107.2,107.31,107.09,107.09,43426.33807404191,107.2,107.31,107.09,107.09,43426.3381
2012-01-09 11:05:00,107.06,107.06,106.88,107.0,9336.662685919013,107.06,107.06,106.88,107.0,9336.6627
2012-01-09 11:10:00,107.0,107.02,106.88,106.93,13896.42818369341,107.0,107.02,106.88,106.93,13896.4282
2012-01-09 11:15:00,106.93,107.05,106.74,106.76,18781.891217023127,106.93,107.05,106.74,106.76,18781.8912
2012-01-09 11:20:00,106.76,106.76,106.41,106.41,27575.724677016613,106.76,106.76,106.41,106.41,27575.7247
2012-01-09 11:25:00,106.44,106.47,106.32,106.34,15850.613397025296,106.44,106.47,106.32,106.34,15850.6134
2012-01-09 11:30:00,106.37,106.53,106.23,106.53,9770.92606665943,106.37,106.53,106.23,106.53,9770.9261
2012-01-09 11:35:00,106.52,106.52,106.16,106.32,16502.008468135926,106.52,106.52,106.16,106.32,16502.0085
2012-01-09 11:40:00,106.42,106.44,106.28,106.33,23341.65671479753,106.42,106.44,106.28,106.33,23341.6567
2012-01-09 11:45:00,106.33,106.45,106.26,106.26,19758.98382368907,106.33,106.45,106.26,106.26,19758.9838
2012-01-09 11:50:00,106.29,106.37,106.26,106.27,27141.4612962762,106.29,106.37,106.26,106.27,27141.4613
2012-01-09 11:55:00,106.25,106.33,106.21,106.23,13353.598957767888,106.25,106.33,106.21,106.23,13353.599
2012-01-09 12:00:00,106.25,106.28,106.18,106.18,17261.969384431657,106.25,106.28,106.18,106.18,17261.9694
2012-01-09 12:05:00,106.2,106.22,106.07,106.14,16284.876777765716,106.2,106.22,106.07,106.14,16284.8768
2012-01-09 12:10:00,106.13,106.27,106.08,106.23,24101.61763109326,106.13,106.27,106.08,106.23,24101.6176
2012-01-09 12:15:00,106.25,106.34,106.15,106.26,18021.930300727392,106.25,106.34,106.15,106.26,18021.9303
2012-01-09 12:20:00,106.27,106.4,106.22,106.4,6079.687330365867,106.27,106.4,106.22,106.4,6079.6873
2012-01-09 12:25:00,106.48,106.64,106.41,106.62,7491.043317772229,106.48,106.64,106.41,106.62,7491.0433
2012-01-09 12:30:00,106.58,106.7,106.55,106.66,8902.399305178591,106.58,106.7,106.55,106.66,8902.3993
2012-01-09 12:35:00,106.64,106.8,106.64,106.79,15742.04755184019,106.64,106.8,106.64,106.79,15742.0476
2012-01-09 12:40:00,106.74,106.79,106.64,106.64,8033.872543697753,106.74,106.79,106.64,106.64,8033.8725
2012-01-09 12:45:00,106.65,106.79,106.62,106.74,9879.491911844534,106.65,106.79,106.62,106.74,9879.4919
2012-01-09 12:50:00,106.74,106.82,106.72,106.8,6622.516556291391,106.74,106.82,106.72,106.8,6622.5166
2012-01-09 12:55:00,106.78,106.91,106.76,106.86,8576.701769623276,106.78,106.91,106.76,106.86,8576.7018
2012-01-09 13:00:00,106.87,106.88,106.8,106.81,6839.648246661601,106.87,106.88,106.8,106.81,6839.6482
2012-01-09 13:05:00,106.8,106.87,106.76,106.76,8685.267614808381,106.8,106.87,106.76,106.76,8685.2676
2012-01-09 13:10:00,106.76,106.81,106.74,106.77,5753.989794810553,106.76,106.81,106.74,106.77,5753.9898
2012-01-09 13:15:00,106.78,106.86,106.76,106.76,4451.199652589296,106.78,106.86,106.76,106.76,4451.1997
2012-01-09 13:20:00,106.71,106.83,106.71,106.74,14982.086635544458,106.71,106.83,106.71,106.74,14982.0866
2012-01-09 13:25:00,106.76,106.81,106.74,106.81,5428.292259255239,106.76,106.81,106.74,106.81,5428.2923
2012-01-09 13:30:00,106.81,106.83,106.53,106.54,26707.197915535773,106.81,106.83,106.53,106.54,26707.1979
2012-01-09 13:35:00,106.53,106.54,106.45,106.53,8793.833459993486,106.53,106.54,106.45,106.53,8793.8335
2012-01-09 13:40:00,106.57,106.59,106.46,106.47,8685.267614808381,106.57,106.59,106.46,106.47,8685.2676
2012-01-09 13:45:00,106.46,106.64,106.44,106.62,6296.819020736077,106.46,106.64,106.44,106.62,6296.819
2012-01-09 13:50:00,106.62,106.64,106.5,106.5,6513.950711106286,106.62,106.64,106.5,106.5,6513.9507
2012-01-09 13:55:00,106.48,106.5,106.33,106.33,11182.282054065792,106.48,106.5,106.33,106.33,11182.2821
2012-01-09 14:00:00,106.32,106.41,106.3,106.39,11182.282054065792,106.32,106.41,106.3,106.39,11182.2821
2012-01-09 14:05:00,106.41,106.43,106.37,106.43,17804.798610357182,106.41,106.43,106.37,106.43,17804.7986
2012-01-09 14:10:00,106.43,106.43,106.41,106.43,9988.05775702964,106.43,106.43,106.41,106.43,9988.0578
2012-01-09 14:15:00,106.43,106.43,106.3,106.31,10422.321137770055,106.43,106.43,106.3,106.31,10422.3211
2012-01-09 14:20:00,106.33,106.39,106.32,106.35,7491.043317772229,106.33,106.39,106.32,106.35,7491.0433
2012-01-09 14:25:00,106.37,106.39,106.32,106.34,8576.701769623276,106.37,106.39,106.32,106.34,8576.7018
2012-01-09 14:30:00,106.34,106.41,106.34,106.37,9879.491911844534,106.34,106.41,106.34,106.37,9879.4919
2012-01-09 14:35:00,106.35,106.35,106.24,106.25,9662.360221474324,106.35,106.35,106.24,106.25,9662.3602
2012-01-09 14:40:00,106.26,106.28,106.11,106.11,16067.745087395506,106.26,106.28,106.11,106.11,16067.7451
2012-01-09 14:45:00,106.12,106.18,106.06,106.18,7382.477472587125,106.12,106.18,106.06,106.18,7382.4775
2012-01-09 14:50:00,106.18,106.24,106.07,106.18,18456.19368146781,106.18,106.24,106.07,106.18,18456.1937
2012-01-09 14:55:00,106.18,106.21,106.13,106.18,24427.31516664857,106.18,106.21,106.13,106.18,24427.3152
2012-01-09 15:00:00,106.18,106.26,106.1,106.18,24101.61763109326,106.18,106.26,106.1,106.18,24101.6176
2012-01-09 15:05:00,106.15,106.2,106.08,106.14,16827.70600369124,106.15,106.2,106.08,106.14,16827.706
2012-01-09 15:10:00,106.15,106.19,106.13,106.14,17044.837694061447,106.15,106.19,106.13,106.14,17044.8377
2012-01-09 15:15:00,106.15,106.21,106.13,106.17,40060.79687330366,106.15,106.21,106.13,106.17,40060.7969
2012-01-09 15:20:00,106.17,106.19,106.13,106.15,20627.510585169905,106.17,106.19,106.13,106.15,20627.5106
2012-01-09 15:25:00,106.15,106.21,106.12,106.18,22147.43241776137,106.15,106.21,106.12,106.18,22147.4324
2012-01-09 15:30:00,106.18,106.19,106.09,106.14,14004.994028878516,106.18,106.19,106.09,106.14,14004.994
2012-01-09 15:35:00,106.15,106.19,106.1,106.18,18781.891217023127,106.15,106.19,106.1,106.18,18781.8912
2012-01-09 15:40:00,106.18,106.27,106.11,106.12,43209.2063836717,106.18,106.27,106.11,106.12,43209.2064
2012-01-09 15:45:00,106.11,106.19,106.02,106.02,36912.38736293562,106.11,106.19,106.02,106.02,36912.3874
2012-01-09 15:50:00,106.05,106.06,105.88,105.9,30941.26587775486,106.05,106.06,105.88,105.9,30941.2659
2012-01-09 15:55:00,105.9,105.92,105.81,105.83,39735.09933774835,105.9,105.92,105.81,105.83,39735.0993
2012-01-10 09:30:00,106.41,106.64,105.87,106.52,41689.28455108023,106.41,106.64,105.87,106.52,41689.2846
2012-01-10 09:35:00,106.49,107.01,106.42,106.85,34741.070459233524,106.49,107.01,106.42,106.85,34741.0705
2012-01-10 09:40:00,106.87,106.91,106.65,106.66,28552.817283682554,106.87,106.91,106.65,106.66,28552.8173
2012-01-10 09:45:00,106.7,106.85,106.54,106.85,25404.40777331452,106.7,106.85,106.54,106.85,25404.4078
2012-01-10 09:50:00,106.86,106.92,106.37,106.49,53631.52752144176,106.86,106.92,106.37,106.49,53631.5275
2012-01-10 09:55:00,106.49,106.52,106.05,106.46,27032.895451091088,106.49,106.52,106.05,106.46,27032.8955
2012-01-10 10:00:00,106.44,106.73,106.4,106.73,14656.389099989145,106.44,106.73,106.4,106.73,14656.3891
2012-01-10 10:05:00,106.78,106.82,106.55,106.66,13787.862338508306,106.78,106.82,106.55,106.66,13787.8623
2012-01-10 10:10:00,106.53,106.79,106.47,106.75,10639.452828140267,106.53,106.79,106.47,106.75,10639.4528
2012-01-10 10:15:00,106.76,106.85,106.69,106.81,15742.04755184019,106.76,106.85,106.69,106.81,15742.0476
2012-01-10 10:20:00,106.8,106.88,106.49,106.58,24535.88101183368,106.8,106.88,106.49,106.58,24535.881
2012-01-10 10:25:00,106.54,106.85,106.53,106.85,10313.755292584952,106.54,106.85,106.53,106.85,10313.7553
2012-01-10 10:30:00,106.82,106.93,106.68,106.88,14222.125719248725,106.82,106.93,106.68,106.88,14222.1257
2012-01-10 10:35:00,106.83,106.99,106.53,106.53,13896.42818369341,106.83,106.99,106.53,106.53,13896.4282
2012-01-10 10:40:00,106.55,106.81,106.54,106.8,10096.623602214744,106.55,106.81,106.54,106.8,10096.6236
2012-01-10 10:45:00,106.82,106.82,106.55,106.56,17261.969384431657,106.82,106.82,106.55,106.56,17261.9694
2012-01-10 10:50:00,106.56,106.56,106.18,106.25,16719.140158506136,106.56,106.56,106.18,106.25,16719.1402
2012-01-10 10:55:00,106.24,106.46,106.21,106.21,18673.325371838026,106.24,106.46,106.21,106.21,18673.3254
2012-01-10 11:00:00,106.18,106.2,106.09,106.12,18347.627836282707,106.18,106.2,106.09,106.12,18347.6278
2012-01-10 11:05:00,106.12,106.13,105.95,106.09,16936.271848876346,106.12,106.13,105.95,106.09,16936.2718
2012-01-10 11:10:00,106.13,106.13,105.8,105.83,28335.685593312344,106.13,106.13,105.8,105.83,28335.6856
2012-01-10 11:15:00,105.82,105.82,105.77,105.78,26924.329605905983,105.82,105.82,105.77,105.78,26924.3296
2012-01-10 11:20:00,105.76,105.83,105.72,105.75,24427.31516664857,105.76,105.83,105.72,105.75,24427.3152
2012-01-10 11:25:00,105.75,105.82,105.6,105.68,29747.041580718706,105.75,105.82,105.6,105.68,29747.0416
2012-01-10 11:30:00,105.62,105.65,105.45,105.48,28661.38312886766,105.62,105.65,105.45,105.48,28661.3831
2012-01-10 11:35:00,105.48,105.53,105.45,105.5,12267.940505916838,105.48,105.53,105.45,105.5,12267.9405
2012-01-10 11:40:00,105.54,105.71,105.54,105.71,7056.77993703181,105.54,105.71,105.54,105.71,7056.7799
2012-01-10 11:45:00,105.75,105.82,105.42,105.47,23341.65671479753,105.75,105.82,105.42,105.47,23341.6567
2012-01-10 11:50:00,105.44,105.54,105.37,105.53,14764.95494517425,105.44,105.54,105.37,105.53,14764.9549
2012-01-10 11:55:00,105.51,105.52,105.3,105.45,15416.350016284878,105.51,105.52,105.3,105.45,15416.35
2012-01-10 12:00:00,105.47,105.6,105.43,105.59,11725.111279991315,105.47,105.6,105.43,105.59,11725.1113
2012-01-10 12:05:00,105.63,105.71,105.63,105.69,8576.701769623276,105.63,105.71,105.63,105.69,8576.7018
2012-01-10 12:10:00,105.69,105.71,105.59,105.59,21387.47150146564,105.69,105.71,105.59,105.59,21387.4715
2012-01-10 12:15:00,105.59,105.6,105.46,105.47,9336.662685919013,105.59,105.6,105.46,105.47,9336.6627
2012-01-10 12:20:00,105.45,105.56,105.38,105.53,18021.930300727392,105.45,105.56,105.38,105.53,18021.9303
2012-01-10 12:25:00,105.55,105.56,105.43,105.49,7925.306698512648,105.55,105.56,105.43,105.49,7925.3067
2012-01-10 12:30:00,105.52,105.56,105.49,105.53,9228.096840733906,105.52,105.56,105.49,105.53,9228.0968
2012-01-10 12:35:00,105.53,105.68,105.53,105.67,12919.335577027468,105.53,105.68,105.53,105.67,12919.3356
2012-01-10 12:40:00,105.64,105.71,105.64,105.67,6622.516556291391,105.64,105.71,105.64,105.67,6622.5166
2012-01-10 12:45:00,105.67,105.67,105.49,105.51,12485.072196287048,105.67,105.67,105.49,105.51,12485.0722
2012-01-10 12:50:00,105.53,105.63,105.48,105.63,12593.638041472152,105.53,105.63,105.48,105.63,12593.638
2012-01-10 12:55:00,105.66,105.71,105.54,105.67,10422.321137770055,105.66,105.71,105.54,105.67,10422.3211
2012-01-10 13:00:00,105.66,105.68,105.55,105.57,8902.399305178591,105.66,105.68,105.55,105.57,8902.3993
2012-01-10 13:05:00,105.59,105.68,105.58,105.63,12593.638041472152,105.59,105.68,105.58,105.63,12593.638
2012-01-10 13:10:00,105.63,105.71,105.59,105.7,8142.438388882858,105.63,105.71,105.59,105.7,8142.4384
2012-01-10 13:15:00,105.71,105.71,105.54,105.61,9336.662685919013,105.71,105.71,105.54,105.61,9336.6627
2012-01-10 13:20:00,105.62,105.71,105.59,105.71,8359.570079253068,105.62,105.71,105.59,105.71,8359.5701
2012-01-10 13:25:00,105.71,105.82,105.68,105.82,8685.267614808381,105.71,105.82,105.68,105.82,8685.2676
2012-01-10 13:30:00,105.84,106.08,105.84,106.05,17913.364455542287,105.84,106.08,105.84,106.05,17913.3645
2012-01-10 13:35:00,106.06,106.08,105.91,105.97,18239.0619910976,106.06,106.08,105.91,105.97,18239.062
2012-01-10 13:40:00,105.97,106.0,105.91,105.94,10639.452828140267,105.97,106.0,105.91,105.94,10639.4528
2012-01-10 13:45:00,105.94,105.95,105.82,105.84,7925.306698512648,105.94,105.95,105.82,105.84,7925.3067
2012-01-10 13:50:00,105.84,105.94,105.83,105.89,8576.701769623276,105.84,105.94,105.83,105.89,8576.7018
2012-01-10 13:55:00,105.91,106.05,105.89,105.96,13787.862338508306,105.91,106.05,105.89,105.96,13787.8623
2012-01-10 14:00:00,105.96,106.06,105.96,106.02,20193.24720442949,105.96,106.06,105.96,106.02,20193.2472
2012-01-10 14:05:00,106.03,106.07,105.98,106.04,15416.350016284878,106.03,106.07,105.98,106.04,15416.35
2012-01-10 14:10:00,106.06,106.14,106.04,106.09,10748.018673325372,106.06,106.14,106.04,106.09,10748.0187
2012-01-10 14:15:00,106.09,106.2,106.0,106.11,36912.38736293562,106.09,106.2,106.0,106.11,36912.3874
2012-01-10 14:20:00,106.11,106.11,105.95,105.97,16936.271848876346,106.11,106.11,105.95,105.97,16936.2718
2012-01-10 14:25:00,106.01,106.02,105.91,105.91,9988.05775702964,106.01,106.02,105.91,105.91,9988.0578
2012-01-10 14:30:00,105.92,105.93,105.89,105.93,22907.393334057106,105.92,105.93,105.89,105.93,22907.3933
2012-01-10 14:35:00,105.93,105.93,105.88,105.93,10313.755292584952,105.93,105.93,105.88,105.93,10313.7553
2012-01-10 14:40:00,105.93,105.93,105.88,105.89,8033.872543697753,105.93,105.93,105.88,105.89,8033.8725
2012-01-10 14:45:00,105.91,105.99,105.88,105.93,20084.681359244383,105.91,105.99,105.88,105.93,20084.6814
2012-01-10 14:50:00,105.92,105.93,105.87,105.88,10422.321137770055,105.92,105.93,105.87,105.88,10422.3211
2012-01-10 14:55:00,105.87,105.94,105.87,105.9,8576.701769623276,105.87,105.94,105.87,105.9,8576.7018
2012-01-10 15:00:00,105.92,106.02,105.92,106.02,14222.125719248725,105.92,106.02,105.92,106.02,14222.1257
2012-01-10 15:05:00,106.0,106.02,105.96,105.98,17479.101074801867,106.0,106.02,105.96,105.98,17479.1011
2012-01-10 15:10:00,105.98,106.06,105.92,106.06,14222.125719248725,105.98,106.06,105.92,106.06,14222.1257
2012-01-10 15:15:00,106.07,106.1,105.96,105.99,20301.8130496146,106.07,106.1,105.96,105.99,20301.813
2012-01-10 15:20:00,106.0,106.03,105.96,105.96,25187.276082944307,106.0,106.03,105.96,105.96,25187.2761
2012-01-10 15:25:00,105.97,106.03,105.94,105.95,15090.652480729565,105.97,106.03,105.94,105.95,15090.6525
2012-01-10 15:30:00,105.96,106.0,105.79,105.85,25621.539463684727,105.96,106.0,105.79,105.85,25621.5395
2012-01-10 15:35:00,105.86,105.93,105.84,105.9,17044.837694061447,105.86,105.93,105.84,105.9,17044.8377
2012-01-10 15:40:00,105.9,105.97,105.88,105.96,35935.29475626968,105.9,105.97,105.88,105.96,35935.2948
2012-01-10 15:45:00,105.97,106.01,105.85,105.86,37129.51905330584,105.97,106.01,105.85,105.86,37129.5191
2012-01-10 15:50:00,105.88,105.93,105.79,105.79,25295.84192812941,105.88,105.93,105.79,105.79,25295.8419
2012-01-10 15:55:00,105.8,105.87,105.71,105.81,52437.3032244056,105.8,105.87,105.71,105.81,52437.3032
2012-01-11 09:30:00,105.83,106.22,105.57,105.87,40169.36271848877,105.83,106.22,105.57,105.87,40169.3627
2012-01-11 09:35:00,105.83,105.84,105.58,105.71,12810.769731842363,105.83,105.84,105.58,105.71,12810.7697
2012-01-11 09:40:00,105.62,105.87,105.62,105.69,9228.096840733906,105.62,105.87,105.62,105.69,9228.0968
2012-01-11 09:45:00,105.69,105.86,105.48,105.56,13787.862338508306,105.69,105.86,105.48,105.56,13787.8623
2012-01-11 09:50:00,105.51,105.7,105.44,105.69,18999.022907393333,105.51,105.7,105.44,105.69,18999.0229
2012-01-11 09:55:00,105.68,105.74,105.62,105.62,12376.506351101943,105.68,105.74,105.62,105.62,12376.5064
2012-01-11 10:00:00,105.6,105.74,105.49,105.74,15742.04755184019,105.6,105.74,105.49,105.74,15742.0476
2012-01-11 10:05:00,105.72,105.88,105.69,105.83,16936.271848876346,105.72,105.88,105.69,105.83,16936.2718
2012-01-11 10:10:00,105.85,105.91,105.69,105.73,9770.92606665943,105.85,105.91,105.69,105.73,9770.9261
2012-01-11 10:15:00,105.74,105.75,105.63,105.69,6079.687330365867,105.74,105.75,105.63,105.69,6079.6873
2012-01-11 10:20:00,105.7,105.94,105.7,105.74,14113.55987406362,105.7,105.94,105.7,105.74,14113.5599
2012-01-11 10:25:00,105.76,105.96,105.75,105.89,11290.847899250895,105.76,105.96,105.75,105.89,11290.8479
2012-01-11 10:30:00,105.93,105.97,105.89,105.96,25512.97361849962,105.93,105.97,105.89,105.96,25512.9736
2012-01-11 10:35:00,105.97,106.27,105.96,106.26,7599.609162957334,105.97,106.27,105.96,106.26,7599.6092
2012-01-11 10:40:00,106.28,106.42,106.06,106.07,33981.1095429378,106.28,106.42,106.06,106.07,33981.1095
2012-01-11 10:45:00,106.1,106.5,106.1,106.5,9553.79437628922,106.1,106.5,106.1,106.5,9553.7944
2012-01-11 10:50:00,106.52,106.53,106.33,106.45,20084.681359244383,106.52,106.53,106.33,106.45,20084.6814
2012-01-11 10:55:00,106.55,106.77,106.53,106.71,17261.969384431657,106.55,106.77,106.53,106.71,17261.9694
2012-01-11 11:00:00,106.7,107.0,106.69,107.0,14873.520790359353,106.7,107.0,106.69,107.0,14873.5208
2012-01-11 11:05:00,107.0,107.15,106.97,107.14,43969.16729996744,107.0,107.15,106.97,107.14,43969.1673
2012-01-11 11:10:00,107.17,107.4,107.13,107.39,42774.94300293128,107.17,107.4,107.13,107.39,42774.943
2012-01-11 11:15:00,107.39,107.63,107.38,107.5,109325.8061014005,107.39,107.63,107.38,107.5,109325.8061
2012-01-11 11:20:00,107.5,107.72,107.47,107.49,42774.94300293128,107.5,107.72,107.47,107.49,42774.943
2012-01-11 11:25:00,107.49,107.58,107.49,107.58,16827.70600369124,107.49,107.58,107.49,107.58,16827.706
2012-01-11 11:30:00,107.55,107.62,107.53,107.56,51894.47399848008,107.55,107.62,107.53,107.56,51894.474
2012-01-11 11:35:00,107.55,107.55,106.97,106.99,111497.1230051026,107.55,107.55,106.97,106.99,111497.123
2012-01-11 11:40:00,107.03,107.23,106.86,106.88,34306.807078493104,107.03,107.23,106.86,106.88,34306.8071
2012-01-11 11:45:00,106.88,106.99,106.86,106.93,54825.75181847791,106.88,106.99,106.86,106.93,54825.7518
2012-01-11 11:50:00,106.93,106.96,106.86,106.96,555531.4298121812,106.93,106.96,106.86,106.96,555531.4298
2012-01-11 11:55:00,106.94,106.99,106.85,106.92,86201.28107697319,106.94,106.99,106.85,106.92,86201.2811
2012-01-11 12:00:00,106.93,106.99,106.51,106.62,104657.474758441,106.93,106.99,106.51,106.62,104657.4748
2012-01-11 12:05:00,106.62,106.64,106.37,106.41,22798.827488872,106.62,106.64,106.37,106.41,22798.8275
2012-01-11 12:10:00,106.4,106.57,106.39,106.57,39192.27011182282,106.4,106.57,106.39,106.57,39192.2701
2012-01-11 12:15:00,106.57,106.59,106.48,106.56,7382.477472587125,106.57,106.59,106.48,106.56,7382.4775
2012-01-11 12:20:00,106.58,106.78,106.51,106.72,8468.135924438173,106.58,106.78,106.51,106.72,8468.1359
2012-01-11 12:25:00,106.69,106.85,106.67,106.84,23124.52502442732,106.69,106.85,106.67,106.84,23124.525
2012-01-11 12:30:00,106.84,106.89,106.82,106.88,36369.5581370101,106.84,106.89,106.82,106.88,36369.5581
2012-01-11 12:35:00,106.88,106.94,106.83,106.85,19216.154597763543,106.88,106.94,106.83,106.85,19216.1546
2012-01-11 12:40:00,106.83,106.89,106.83,106.86,25295.84192812941,106.83,106.89,106.83,106.86,25295.8419
2012-01-11 12:45:00,106.86,106.92,106.81,106.9,52328.737379220496,106.86,106.92,106.81,106.9,52328.7374
2012-01-11 12:50:00,106.91,106.91,106.79,106.84,65030.94126587776,106.91,106.91,106.79,106.84,65030.9413
2012-01-11 12:55:00,106.85,106.85,106.81,106.85,20844.642275540114,106.85,106.85,106.81,106.85,20844.6423
2012-01-11 13:00:00,106.85,106.92,106.84,106.89,24427.31516664857,106.85,106.92,106.84,106.89,24427.3152
2012-01-11 13:05:00,106.89,106.94,106.89,106.94,10205.189447399847,106.89,106.94,106.89,106.94,10205.1894
2012-01-11 13:10:00,106.93,106.94,106.85,106.89,13353.598957767888,106.93,106.94,106.85,106.89,13353.599
2012-01-11 13:15:00,106.89,106.89,106.84,106.89,9010.965150363696,106.89,106.89,106.84,106.89,9010.9652
2012-01-11 13:20:00,106.89,106.94,106.85,106.92,12702.203886657258,106.89,106.94,106.85,106.92,12702.2039
2012-01-11 13:25:00,106.92,106.99,106.9,106.99,6948.214091846705,106.92,106.99,106.9,106.99,6948.2141
2012-01-11 13:30:00,106.95,106.99,106.92,106.94,7925.306698512648,106.95,106.99,106.92,106.94,7925.3067
2012-01-11 13:35:00,106.94,106.96,106.83,106.84,25404.40777331452,106.94,106.96,106.83,106.84,25404.4078
2012-01-11 13:40:00,106.86,106.94,106.83,106.89,30941.26587775486,106.86,106.94,106.83,106.89,30941.2659
2012-01-11 13:45:00,106.88,106.89,106.76,106.85,30941.26587775486,106.88,106.89,106.76,106.85,30941.2659
2012-01-11 13:50:00,106.85,106.89,106.8,106.88,23450.22255998263,106.85,106.89,106.8,106.88,23450.2226
2012-01-11 13:55:00,106.89,106.95,106.81,106.88,30398.43665182933,106.89,106.95,106.81,106.88,30398.4367
2012-01-11 14:00:00,106.86,106.89,106.81,106.81,15850.613397025296,106.86,106.89,106.81,106.81,15850.6134
2012-01-11 14:05:00,106.85,106.89,106.8,106.83,16067.745087395506,106.85,106.89,106.8,106.83,16067.7451
2012-01-11 14:10:00,106.81,106.85,106.8,106.84,11290.847899250895,106.81,106.85,106.8,106.84,11290.8479
2012-01-11 14:15:00,106.85,106.88,106.83,106.88,6188.253175550972,106.85,106.88,106.83,106.88,6188.2532
2012-01-11 14:20:00,106.87,106.88,106.85,106.86,30615.568342199545,106.87,106.88,106.85,106.86,30615.5683
2012-01-11 14:25:00,106.86,106.89,106.84,106.87,15524.915861469985,106.86,106.89,106.84,106.87,15524.9159
2012-01-11 14:30:00,106.88,106.88,106.85,106.87,10313.755292584952,106.88,106.88,106.85,106.87,10313.7553
2012-01-11 14:35:00,106.86,106.89,106.86,106.89,18673.325371838026,106.86,106.89,106.86,106.89,18673.3254
2012-01-11 14:40:00,106.88,106.89,106.82,106.85,19650.417978503963,106.88,106.89,106.82,106.85,19650.418
2012-01-11 14:45:00,106.85,106.85,106.73,106.82,12919.335577027468,106.85,106.85,106.73,106.82,12919.3356
2012-01-11 14:50:00,106.84,106.87,106.81,106.82,6079.687330365867,106.84,106.87,106.81,106.82,6079.6873
2012-01-11 14:55:00,106.83,106.85,106.79,106.82,9119.5309955488,106.83,106.85,106.79,106.82,9119.531
2012-01-11 15:00:00,106.83,106.88,106.79,106.86,10965.150363695582,106.83,106.88,106.79,106.86,10965.1504
2012-01-11 15:05:00,106.88,106.89,106.82,106.82,12485.072196287048,106.88,106.89,106.82,106.82,12485.0722
2012-01-11 15:10:00,106.83,106.85,106.8,106.85,9770.92606665943,106.83,106.85,106.8,106.85,9770.9261
2012-01-11 15:15:00,106.85,106.87,106.84,106.86,11182.282054065792,106.85,106.87,106.84,106.86,11182.2821
2012-01-11 15:20:00,106.83,106.85,106.75,106.85,10530.886982955162,106.83,106.85,106.75,106.85,10530.887
2012-01-11 15:25:00,106.85,106.88,106.79,106.87,44946.25990663337,106.85,106.88,106.79,106.87,44946.2599
2012-01-11 15:30:00,106.87,106.88,106.85,106.85,30832.700032569755,106.87,106.88,106.85,106.85,30832.7
2012-01-11 15:35:00,106.85,106.87,106.81,106.81,21387.47150146564,106.85,106.87,106.81,106.81,21387.4715
2012-01-11 15:40:00,106.81,106.85,106.61,106.62,29638.4757355336,106.81,106.85,106.61,106.62,29638.4757
2012-01-11 15:45:00,106.62,106.67,106.52,106.64,27575.724677016613,106.62,106.67,106.52,106.64,27575.7247
2012-01-11 15:50:00,106.7,106.73,106.61,106.63,61991.097600694826,106.7,106.73,106.61,106.63,61991.0976
2012-01-11 15:55:00,106.66,106.68,106.46,106.59,64922.37542069265,106.66,106.68,106.46,106.59,64922.3754
2012-01-12 09:30:00,106.59,107.2,106.59,106.96,26164.368689610248,106.59,107.2,106.59,106.96,26164.3687
2012-01-12 09:35:00,106.94,106.94,106.71,106.87,24101.61763109326,106.94,106.94,106.71,106.87,24101.6176
2012-01-12 09:40:00,106.88,106.93,106.57,106.79,10422.321137770055,106.88,106.93,106.57,106.79,10422.3211
2012-01-12 09:45:00,106.78,106.88,106.48,106.55,15959.1792422104,106.78,106.88,106.48,106.55,15959.1792
2012-01-12 09:50:00,106.6,106.78,106.52,106.75,11942.242970361523,106.6,106.78,106.52,106.75,11942.243
2012-01-12 09:55:00,106.75,106.81,106.67,106.7,8251.004234067963,106.75,106.81,106.67,106.7,8251.0042
2012-01-12 10:00:00,106.67,106.74,106.56,106.73,63076.75605254587,106.67,106.74,106.56,106.73,63076.7561
2012-01-12 10:05:00,106.7,106.73,106.36,106.41,17153.403539246552,106.7,106.73,106.36,106.41,17153.4035
2012-01-12 10:10:00,106.41,106.41,106.17,106.3,19650.417978503963,106.41,106.41,106.17,106.3,19650.418
2012-01-12 10:15:00,106.32,106.48,106.24,106.42,18130.496145912497,106.32,106.48,106.24,106.42,18130.4961
2012-01-12 10:20:00,106.45,106.48,106.04,106.04,25730.10530886983,106.45,106.48,106.04,106.04,25730.1053
2012-01-12 10:25:00,106.04,106.25,105.99,106.19,16067.745087395506,106.04,106.25,105.99,106.19,16067.7451
2012-01-12 10:30:00,106.19,106.25,106.17,106.2,9879.491911844534,106.19,106.25,106.17,106.2,9879.4919
2012-01-12 10:35:00,106.2,106.2,105.92,106.02,22690.261643686896,106.2,106.2,105.92,106.02,22690.2616
2012-01-12 10:40:00,106.05,106.06,105.81,105.83,14982.086635544458,106.05,106.06,105.81,105.83,14982.0866
2012-01-12 10:45:00,105.85,105.95,105.83,105.93,12159.374660731732,105.85,105.95,105.83,105.93,12159.3747
2012-01-12 10:50:00,105.94,106.03,105.94,106.03,14656.389099989145,105.94,106.03,105.94,106.03,14656.3891
2012-01-12 10:55:00,105.99,106.06,105.96,105.98,7925.306698512648,105.99,106.06,105.96,105.98,7925.3067
2012-01-12 11:00:00,105.96,105.96,105.91,105.94,6513.950711106286,105.96,105.96,105.91,105.94,6513.9507
2012-01-12 11:05:00,105.96,106.07,105.94,106.03,19976.11551405928,105.96,106.07,105.94,106.03,19976.1155
2012-01-12 11:10:00,106.03,106.16,105.95,106.16,10965.150363695582,106.03,106.16,105.95,106.16,10965.1504
2012-01-12 11:15:00,106.16,106.32,106.16,106.28,9010.965150363696,106.16,106.32,106.16,106.28,9010.9652
2012-01-12 11:20:00,106.27,106.33,106.21,106.29,5319.726414070134,106.27,106.33,106.21,106.29,5319.7264
2012-01-12 11:25:00,106.3,106.3,106.24,106.24,7816.740853327544,106.3,106.3,106.24,106.24,7816.7409
2012-01-12 11:30:00,106.25,106.3,106.2,106.3,10965.150363695582,106.25,106.3,106.2,106.3,10965.1504
2012-01-12 11:35:00,106.28,106.3,106.28,106.3,10639.452828140267,106.28,106.3,106.28,106.3,10639.4528
2012-01-12 11:40:00,106.3,106.3,106.26,106.3,10205.189447399847,106.3,106.3,106.26,106.3,10205.1894
2012-01-12 11:45:00,106.3,106.31,106.29,106.29,15199.218325914668,106.3,106.31,106.29,106.29,15199.2183
2012-01-12 11:50:00,106.29,106.31,106.29,106.31,4668.3313429595055,106.29,106.31,106.29,106.31,4668.3313
2012-01-12 11:55:00,106.31,106.44,106.31,106.44,5645.423949625448,106.31,106.44,106.31,106.44,5645.4239
2012-01-12 12:00:00,106.47,106.64,106.47,106.56,9988.05775702964,106.47,106.64,106.47,106.56,9988.0578
2012-01-12 12:05:00,106.56,106.64,106.56,106.62,6622.516556291391,106.56,106.64,106.56,106.62,6622.5166
2012-01-12 12:10:00,106.63,106.65,106.53,106.57,170122.67940505917,106.63,106.65,106.53,106.57,170122.6794
2012-01-12 12:15:00,106.58,106.64,106.58,106.62,5428.292259255239,106.58,106.64,106.58,106.62,5428.2923
2012-01-12 12:20:00,106.67,106.68,106.61,106.62,16936.271848876346,106.67,106.68,106.61,106.62,16936.2718
2012-01-12 12:25:00,106.63,106.65,106.59,106.63,31701.22679405059,106.63,106.65,106.59,106.63,31701.2268
2012-01-12 12:30:00,106.63,106.85,106.63,106.85,16176.31093258061,106.63,106.85,106.63,106.85,16176.3109
2012-01-12 12:35:00,106.85,106.85,106.81,106.85,16393.44262295082,106.85,106.85,106.81,106.85,16393.4426
2012-01-12 12:40:00,106.82,106.85,106.77,106.78,11833.67712517642,106.82,106.85,106.77,106.78,11833.6771
2012-01-12 12:45:00,106.82,106.85,106.79,106.79,5428.292259255239,106.82,106.85,106.79,106.79,5428.2923
2012-01-12 12:50:00,106.83,106.85,106.71,106.71,20844.642275540114,106.83,106.85,106.71,106.71,20844.6423
2012-01-12 12:55:00,106.72,106.82,106.72,106.81,5862.555639995658,106.72,106.82,106.72,106.81,5862.5556
2012-01-12 13:00:00,106.82,106.85,106.77,106.78,21604.60319183585,106.82,106.85,106.77,106.78,21604.6032
2012-01-12 13:05:00,106.83,106.85,106.81,106.83,90435.34903919228,106.83,106.85,106.81,106.83,90435.349
2012-01-12 13:10:00,106.84,106.95,106.82,106.95,190967.3216805993,106.84,106.95,106.82,106.95,190967.3217
2012-01-12 13:15:00,106.93,106.95,106.85,106.85,25512.97361849962,106.93,106.95,106.85,106.85,25512.9736
2012-01-12 13:20:00,106.86,106.88,106.86,106.88,3908.370426663772,106.86,106.88,106.86,106.88,3908.3704
2012-01-12 13:25:00,106.87,106.88,106.85,106.86,8468.135924438173,106.87,106.88,106.85,106.86,8468.1359
2012-01-12 13:30:00,106.86,106.88,106.84,106.86,7599.609162957334,106.86,106.88,106.84,106.86,7599.6092
2012-01-12 13:35:00,106.86,106.91,106.86,106.89,14656.389099989145,106.86,106.91,106.86,106.89,14656.3891
2012-01-12 13:40:00,106.89,107.0,106.88,106.97,6622.516556291391,106.89,107.0,106.88,106.97,6622.5166
2012-01-12 13:45:00,106.95,106.98,106.89,106.97,6296.819020736077,106.95,106.98,106.89,106.97,6296.819
2012-01-12 13:50:00,107.01,107.07,106.99,107.04,7816.740853327544,107.01,107.07,106.99,107.04,7816.7409
2012-01-12 13:55:00,107.03,107.07,107.01,107.01,9119.5309955488,107.03,107.07,107.01,107.01,9119.531
2012-01-12 14:00:00,107.0,107.07,106.89,107.03,9336.662685919013,107.0,107.07,106.89,107.03,9336.6627
2012-01-12 14:05:00,107.04,107.05,106.89,106.96,54934.317663663016,107.04,107.05,106.89,106.96,54934.3177
2012-01-12 14:10:00,106.97,107.07,106.97,107.01,13136.467267397677,106.97,107.07,106.97,107.01,13136.4673
2012-01-12 14:15:00,107.03,107.07,106.99,107.06,11182.282054065792,107.03,107.07,106.99,107.06,11182.2821
2012-01-12 14:20:00,107.06,107.2,107.05,107.11,10530.886982955162,107.06,107.2,107.05,107.11,10530.887
2012-01-12 14:25:00,107.11,107.23,107.1,107.22,8359.570079253068,107.11,107.23,107.1,107.22,8359.5701
2012-01-12 14:30:00,107.22,107.22,107.11,107.13,8576.701769623276,107.22,107.22,107.11,107.13,8576.7018
2012-01-12 14:35:00,107.13,107.2,107.12,107.14,16284.876777765716,107.13,107.2,107.12,107.14,16284.8768
2012-01-12 14:40:00,107.14,107.17,107.13,107.14,7056.77993703181,107.14,107.17,107.13,107.14,7056.7799
2012-01-12 14:45:00,107.14,107.17,107.12,107.12,8468.135924438173,107.14,107.17,107.12,107.12,8468.1359
2012-01-12 14:50:00,107.12,107.17,107.08,107.17,9010.965150363696,107.12,107.17,107.08,107.17,9010.9652
2012-01-12 14:55:00,107.17,107.17,107.08,107.09,9228.096840733906,107.17,107.17,107.08,107.09,9228.0968
2012-01-12 15:00:00,107.1,107.17,107.08,107.14,28552.817283682554,107.1,107.17,107.08,107.14,28552.8173
2012-01-12 15:05:00,107.14,107.17,107.13,107.15,8359.570079253068,107.14,107.17,107.13,107.15,8359.5701
2012-01-12 15:10:00,107.13,107.17,107.08,107.13,17261.969384431657,107.13,107.17,107.08,107.13,17261.9694
2012-01-12 15:15:00,107.14,107.18,107.12,107.15,13027.901422212572,107.14,107.18,107.12,107.15,13027.9014
2012-01-12 15:20:00,107.15,107.19,107.13,107.17,15524.915861469985,107.15,107.19,107.13,107.17,15524.9159
2012-01-12 15:25:00,107.17,107.18,107.08,107.12,28987.08066442297,107.17,107.18,107.08,107.12,28987.0807
2012-01-12 15:30:00,107.12,107.13,107.02,107.04,26164.368689610248,107.12,107.13,107.02,107.04,26164.3687
2012-01-12 15:35:00,107.07,107.07,106.99,107.0,13136.467267397677,107.07,107.07,106.99,107.0,13136.4673
2012-01-12 15:40:00,106.99,107.08,106.99,107.02,33221.14862664206,106.99,107.08,106.99,107.02,33221.1486
2012-01-12 15:45:00,107.03,107.1,106.98,107.1,29312.77819997829,107.03,107.1,106.98,107.1,29312.7782
2012-01-12 15:50:00,107.1,107.13,107.08,107.11,70350.66767994789,107.1,107.13,107.08,107.11,70350.6677
2012-01-12 15:55:00,107.1,107.18,107.07,107.12,81532.94973401369,107.1,107.18,107.07,107.12,81532.9497
2012-01-13 09:30:00,106.87,107.11,106.85,107.11,26490.066225165563,106.87,107.11,106.85,107.11,26490.0662
2012-01-13 09:35:00,107.05,107.12,106.88,107.12,17261.969384431657,107.05,107.12,106.88,107.12,17261.9694
2012-01-13 09:40:00,107.06,107.39,106.88,107.34,23124.52502442732,107.06,107.39,106.88,107.34,23124.525
2012-01-13 09:45:00,107.38,108.16,107.38,107.99,46683.31342959505,107.38,108.16,107.38,107.99,46683.3134
2012-01-13 09:50:00,107.99,108.67,107.82,108.34,74259.03810661167,107.99,108.67,107.82,108.34,74259.0381
2012-01-13 09:55:00,108.4,108.67,107.81,108.6,33546.84616219738,108.4,108.67,107.81,108.6,33546.8462
2012-01-13 10:00:00,108.6,108.67,108.5,108.63,30724.13418738465,108.6,108.67,108.5,108.63,30724.1342
2012-01-13 10:05:00,108.61,108.66,108.22,108.62,21496.037346650744,108.61,108.66,108.22,108.62,21496.0373
2012-01-13 10:10:00,108.64,108.64,108.3,108.43,24753.012702203887,108.64,108.64,108.3,108.43,24753.0127
2012-01-13 10:15:00,108.42,108.45,107.95,108.11,27032.895451091088,108.42,108.45,107.95,108.11,27032.8955
2012-01-13 10:20:00,108.11,108.11,107.16,107.53,52220.17153403539,108.11,108.11,107.16,107.53,52220.1715
2012-01-13 10:25:00,107.56,107.83,107.46,107.54,18564.75952665292,107.56,107.83,107.46,107.54,18564.7595
2012-01-13 10:30:00,107.54,107.55,107.14,107.25,21713.169037020954,107.54,107.55,107.14,107.25,21713.169
2012-01-13 10:35:00,107.3,107.34,107.19,107.24,18130.496145912497,107.3,107.34,107.19,107.24,18130.4961
2012-01-13 10:40:00,107.19,107.42,107.16,107.41,13679.296493323202,107.19,107.42,107.16,107.41,13679.2965
2012-01-13 10:45:00,107.44,107.72,107.44,107.68,9119.5309955488,107.44,107.72,107.44,107.68,9119.531
2012-01-13 10:50:00,107.67,107.77,107.48,107.69,26707.197915535773,107.67,107.77,107.48,107.69,26707.1979
2012-01-13 10:55:00,107.7,107.98,107.67,107.68,24753.012702203887,107.7,107.98,107.67,107.68,24753.0127
2012-01-13 11:00:00,107.62,107.68,107.49,107.58,16067.745087395506,107.62,107.68,107.49,107.58,16067.7451
2012-01-13 11:05:00,107.57,107.57,107.09,107.09,26924.329605905983,107.57,107.57,107.09,107.09,26924.3296
2012-01-13 11:10:00,107.1,107.22,107.1,107.1,14982.086635544458,107.1,107.22,107.1,107.1,14982.0866
2012-01-13 11:15:00,107.11,107.17,107.06,107.17,17479.101074801867,107.11,107.17,107.06,107.17,17479.1011
2012-01-13 11:20:00,107.16,107.19,107.1,107.15,10856.584518510475,107.16,107.19,107.1,107.15,10856.5845
2012-01-13 11:25:00,107.12,107.17,106.88,106.91,46249.05004885463,107.12,107.17,106.88,106.91,46249.05
2012-01-13 11:30:00,106.9,107.12,106.85,106.89,22473.12995331669,106.9,107.12,106.85,106.89,22473.13
2012-01-13 11:35:00,106.88,106.94,106.86,106.89,7599.609162957334,106.88,106.94,106.86,106.89,7599.6092
2012-01-13 11:40:00,106.88,106.96,106.88,106.95,9879.491911844534,106.88,106.96,106.88,106.95,9879.4919
2012-01-13 11:45:00,106.94,107.08,106.94,107.03,5971.121485180763,106.94,107.08,106.94,107.03,5971.1215
2012-01-13 11:50:00,107.04,107.22,107.03,107.15,15090.652480729565,107.04,107.22,107.03,107.15,15090.6525
2012-01-13 11:55:00,107.16,107.18,106.83,106.83,18456.19368146781,107.16,107.18,106.83,106.83,18456.1937
2012-01-13 12:00:00,106.86,106.99,106.86,106.97,6296.819020736077,106.86,106.99,106.86,106.97,6296.819
2012-01-13 12:05:00,106.98,107.08,106.65,107.05,39517.96764737814,106.98,107.08,106.65,107.05,39517.9676
2012-01-13 12:10:00,107.08,107.11,106.94,106.98,10422.321137770055,107.08,107.11,106.94,106.98,10422.3211
2012-01-13 12:15:00,106.98,106.98,106.86,106.86,21278.90565628053,106.98,106.98,106.86,106.86,21278.9057
2012-01-13 12:20:00,106.86,106.86,106.52,106.65,19976.11551405928,106.86,106.86,106.52,106.65,19976.1155
2012-01-13 12:25:00,106.69,106.78,106.55,106.55,8902.399305178591,106.69,106.78,106.55,106.55,8902.3993
2012-01-13 12:30:00,106.55,106.69,106.53,106.66,4885.463033329715,106.55,106.69,106.53,106.66,4885.463
2012-01-13 12:35:00,106.66,106.76,106.57,106.72,6513.950711106286,106.66,106.76,106.57,106.72,6513.9507
2012-01-13 12:40:00,106.72,106.72,106.39,106.44,16176.31093258061,106.72,106.72,106.39,106.44,16176.3109
2012-01-13 12:45:00,106.44,106.61,106.39,106.48,18347.627836282707,106.44,106.61,106.39,106.48,18347.6278
2012-01-13 12:50:00,106.48,106.61,106.41,106.47,19541.85213331886,106.48,106.61,106.41,106.47,19541.8521
2012-01-13 12:55:00,106.42,106.62,106.36,106.36,15742.04755184019,106.42,106.62,106.36,106.36,15742.0476
2012-01-13 13:00:00,106.36,106.41,106.3,106.3,4125.502117033981,106.36,106.41,106.3,106.3,4125.5021
2012-01-13 13:05:00,106.27,106.4,106.26,106.31,10422.321137770055,106.27,106.4,106.26,106.31,10422.3211
2012-01-13 13:10:00,106.37,106.41,106.3,106.39,21061.773965910324,106.37,106.41,106.3,106.39,21061.774
2012-01-13 13:15:00,106.38,106.41,106.33,106.37,6405.384865921182,106.38,106.41,106.33,106.37,6405.3849
2012-01-13 13:20:00,106.38,106.41,106.34,106.35,6296.819020736077,106.38,106.41,106.34,106.35,6296.819
2012-01-13 13:25:00,106.4,106.45,106.34,106.34,22581.69579850179,106.4,106.45,106.34,106.34,22581.6958
2012-01-13 13:30:00,106.37,106.41,106.36,106.37,5971.121485180763,106.37,106.41,106.36,106.37,5971.1215
2012-01-13 13:35:00,106.36,106.42,106.3,106.37,5862.555639995658,106.36,106.42,106.3,106.37,5862.5556
2012-01-13 13:40:00,106.37,106.42,106.36,106.39,11942.242970361523,106.37,106.42,106.36,106.39,11942.243
2012-01-13 13:45:00,106.39,106.43,106.29,106.4,12050.80881554663,106.39,106.43,106.29,106.4,12050.8088
2012-01-13 13:50:00,106.41,106.78,106.35,106.72,12267.940505916838,106.41,106.78,106.35,106.72,12267.9405
2012-01-13 13:55:00,106.72,106.87,106.7,106.76,9010.965150363696,106.72,106.87,106.7,106.76,9010.9652
2012-01-13 14:00:00,106.79,106.81,106.69,106.75,6948.214091846705,106.79,106.81,106.69,106.75,6948.2141
2012-01-13 14:05:00,106.76,106.91,106.76,106.85,9770.92606665943,106.76,106.91,106.76,106.85,9770.9261
2012-01-13 14:10:00,106.84,106.93,106.83,106.9,8576.701769623276,106.84,106.93,106.83,106.9,8576.7018
2012-01-13 14:15:00,106.91,106.94,106.87,106.92,5862.555639995658,106.91,106.94,106.87,106.92,5862.5556
2012-01-13 14:20:00,106.89,106.93,106.84,106.84,3582.6728911084574,106.89,106.93,106.84,106.84,3582.6729
2012-01-13 14:25:00,106.87,106.97,106.83,106.83,17370.535229616762,106.87,106.97,106.83,106.83,17370.5352
2012-01-13 14:30:00,106.88,106.9,106.75,106.81,6079.687330365867,106.88,106.9,106.75,106.81,6079.6873
2012-01-13 14:35:00,106.81,106.96,106.8,106.8,7925.306698512648,106.81,106.96,106.8,106.8,7925.3067
2012-01-13 14:40:00,106.81,106.81,106.71,106.78,7491.043317772229,106.81,106.81,106.71,106.78,7491.0433
2012-01-13 14:45:00,106.79,106.8,106.7,106.73,15524.915861469985,106.79,106.8,106.7,106.73,15524.9159
2012-01-13 14:50:00,106.73,106.87,106.61,106.87,9988.05775702964,106.73,106.87,106.61,106.87,9988.0578
2012-01-13 14:55:00,106.88,106.98,106.82,106.84,16176.31093258061,106.88,106.98,106.82,106.84,16176.3109
2012-01-13 15:00:00,106.86,106.87,106.75,106.83,32026.924329605907,106.86,106.87,106.75,106.83,32026.9243
2012-01-13 15:05:00,106.88,106.97,106.79,106.87,33546.84616219738,106.88,106.97,106.79,106.87,33546.8462
2012-01-13 15:10:00,106.92,106.98,106.85,106.86,9770.92606665943,106.92,106.98,106.85,106.86,9770.9261
2012-01-13 15:15:00,106.85,106.95,106.85,106.9,8142.438388882858,106.85,106.95,106.85,106.9,8142.4384
2012-01-13 15:20:00,106.9,106.9,106.73,106.76,13027.901422212572,106.9,106.9,106.73,106.76,13027.9014
2012-01-13 15:25:00,106.76,106.88,106.7,106.86,15633.481706655088,106.76,106.88,106.7,106.86,15633.4817
2012-01-13 15:30:00,106.86,106.96,106.85,106.91,11507.979589621104,106.86,106.96,106.85,106.91,11507.9796
2012-01-13 15:35:00,106.92,106.96,106.8,106.87,18239.0619910976,106.92,106.96,106.8,106.87,18239.062
2012-01-13 15:40:00,106.88,107.06,106.87,106.88,22038.86657257627,106.88,107.06,106.87,106.88,22038.8666
2012-01-13 15:45:00,106.88,107.02,106.87,106.93,20627.510585169905,106.88,107.02,106.87,106.93,20627.5106
2012-01-13 15:50:00,106.92,106.92,106.72,106.72,14113.55987406362,106.92,106.92,106.72,106.72,14113.5599
2012-01-13 15:55:00,106.72,106.92,106.71,106.9,26707.197915535773,106.72,106.92,106.71,106.9,26707.1979
2012-01-17 09:30:00,108.38,108.38,107.41,107.46,54174.35674736728,108.38,108.38,107.41,107.46,54174.3567
2012-01-17 09:35:00,107.62,108.5,107.57,108.42,24970.144392574097,107.62,108.5,107.57,108.42,24970.1444
2012-01-17 09:40:00,108.28,108.34,108.0,108.03,21496.037346650744,108.28,108.34,108.0,108.03,21496.0373
2012-01-17 09:45:00,108.03,108.11,107.77,107.84,15850.613397025296,108.03,108.11,107.77,107.84,15850.6134
2012-01-17 09:50:00,107.85,108.06,107.83,108.02,18239.0619910976,107.85,108.06,107.83,108.02,18239.062
2012-01-17 09:55:00,108.03,108.03,107.89,107.9,10313.755292584952,108.03,108.03,107.89,107.9,10313.7553
2012-01-17 10:00:00,107.92,108.02,107.84,108.01,32352.62186516122,107.92,108.02,107.84,108.01,32352.6219
2012-01-17 10:05:00,108.0,108.12,107.97,107.99,18781.891217023127,108.0,108.12,107.97,107.99,18781.8912
2012-01-17 10:10:00,108.0,108.05,107.92,108.02,21170.33981109543,108.0,108.05,107.92,108.02,21170.3398
2012-01-17 10:15:00,107.96,107.98,107.79,107.81,33004.01693627185,107.96,107.98,107.79,107.81,33004.0169
2012-01-17 10:20:00,107.79,107.81,107.69,107.71,19324.72044294865,107.79,107.81,107.69,107.71,19324.7204
2012-01-17 10:25:00,107.72,107.86,107.7,107.86,15633.481706655088,107.72,107.86,107.7,107.86,15633.4817
2012-01-17 10:30:00,107.82,107.82,107.7,107.73,13896.42818369341,107.82,107.82,107.7,107.73,13896.4282
2012-01-17 10:35:00,107.74,107.79,107.71,107.73,21713.169037020954,107.74,107.79,107.71,107.73,21713.169
2012-01-17 10:40:00,107.74,107.82,107.36,107.81,18564.75952665292,107.74,107.82,107.36,107.81,18564.7595
2012-01-17 10:45:00,107.79,107.81,107.7,107.73,14439.257409618936,107.79,107.81,107.7,107.73,14439.2574
2012-01-17 10:50:00,107.72,107.8,107.7,107.75,14982.086635544458,107.72,107.8,107.7,107.75,14982.0866
2012-01-17 10:55:00,107.77,107.79,107.51,107.54,18347.627836282707,107.77,107.79,107.51,107.54,18347.6278
2012-01-17 11:00:00,107.55,107.69,107.55,107.64,19216.154597763543,107.55,107.69,107.55,107.64,19216.1546
2012-01-17 11:05:00,107.64,107.67,107.52,107.65,13245.033112582782,107.64,107.67,107.52,107.65,13245.0331
2012-01-17 11:10:00,107.63,107.68,107.58,107.61,10313.755292584952,107.63,107.68,107.58,107.61,10313.7553
2012-01-17 11:15:00,107.61,107.67,107.54,107.57,6948.214091846705,107.61,107.67,107.54,107.57,6948.2141
2012-01-17 11:20:00,107.55,107.68,107.54,107.68,8033.872543697753,107.55,107.68,107.54,107.68,8033.8725
2012-01-17 11:25:00,107.68,107.68,107.55,107.62,12485.072196287048,107.68,107.68,107.55,107.62,12485.0722
2012-01-17 11:30:00,107.62,107.66,107.53,107.53,8033.872543697753,107.62,107.66,107.53,107.53,8033.8725
2012-01-17 11:35:00,107.58,107.59,107.55,107.56,7165.345782216915,107.58,107.59,107.55,107.56,7165.3458
2012-01-17 11:40:00,107.55,107.63,107.51,107.53,7165.345782216915,107.55,107.63,107.51,107.53,7165.3458
2012-01-17 11:45:00,107.53,107.6,107.46,107.6,7491.043317772229,107.53,107.6,107.46,107.6,7491.0433
2012-01-17 11:50:00,107.6,107.62,107.53,107.53,5753.989794810553,107.6,107.62,107.53,107.53,5753.9898
2012-01-17 11:55:00,107.55,107.58,107.49,107.5,8468.135924438173,107.55,107.58,107.49,107.5,8468.1359
2012-01-17 12:00:00,107.5,107.62,107.48,107.59,9662.360221474324,107.5,107.62,107.48,107.59,9662.3602
2012-01-17 12:05:00,107.6,107.6,107.51,107.56,11507.979589621104,107.6,107.6,107.51,107.56,11507.9796
2012-01-17 12:10:00,107.55,107.65,107.47,107.51,17370.535229616762,107.55,107.65,107.47,107.51,17370.5352
2012-01-17 12:15:00,107.54,107.7,107.48,107.68,12376.506351101943,107.54,107.7,107.48,107.68,12376.5064
2012-01-17 12:20:00,107.67,107.68,107.53,107.6,21170.33981109543,107.67,107.68,107.53,107.6,21170.3398
2012-01-17 12:25:00,107.62,107.63,107.47,107.48,11399.413744436,107.62,107.63,107.47,107.48,11399.4137
2012-01-17 12:30:00,107.49,107.54,107.48,107.54,9445.228531104114,107.49,107.54,107.48,107.54,9445.2285
2012-01-17 12:35:00,107.52,107.54,107.46,107.51,9010.965150363696,107.52,107.54,107.46,107.51,9010.9652
2012-01-17 12:40:00,107.47,107.61,107.47,107.61,5645.423949625448,107.47,107.61,107.47,107.61,5645.4239
2012-01-17 12:45:00,107.6,107.6,107.5,107.53,5645.423949625448,107.6,107.6,107.5,107.53,5645.4239
2012-01-17 12:50:00,107.53,107.54,107.52,107.52,7708.175008142439,107.53,107.54,107.52,107.52,7708.175
2012-01-17 12:55:00,107.52,107.57,107.5,107.56,9770.92606665943,107.52,107.57,107.5,107.56,9770.9261
2012-01-17 13:00:00,107.56,107.56,107.49,107.49,7925.306698512648,107.56,107.56,107.49,107.49,7925.3067
2012-01-17 13:05:00,107.48,107.58,107.47,107.57,11833.67712517642,107.48,107.58,107.47,107.57,11833.6771
2012-01-17 13:10:00,107.58,107.6,107.54,107.56,7382.477472587125,107.58,107.6,107.54,107.56,7382.4775
2012-01-17 13:15:00,107.58,107.58,107.54,107.55,5753.989794810553,107.58,107.58,107.54,107.55,5753.9898
2012-01-17 13:20:00,107.55,107.55,107.49,107.51,6731.082401476496,107.55,107.55,107.49,107.51,6731.0824
2012-01-17 13:25:00,107.51,107.58,107.51,107.58,9988.05775702964,107.51,107.58,107.51,107.58,9988.0578
2012-01-17 13:30:00,107.57,107.58,107.5,107.53,10639.452828140267,107.57,107.58,107.5,107.53,10639.4528
2012-01-17 13:35:00,107.54,107.58,107.54,107.56,8685.267614808381,107.54,107.58,107.54,107.56,8685.2676
2012-01-17 13:40:00,107.56,107.57,107.52,107.53,4668.3313429595055,107.56,107.57,107.52,107.53,4668.3313
2012-01-17 13:45:00,107.53,107.56,107.52,107.56,8576.701769623276,107.53,107.56,107.52,107.56,8576.7018
2012-01-17 13:50:00,107.57,107.58,107.52,107.52,13896.42818369341,107.57,107.58,107.52,107.52,13896.4282
2012-01-17 13:55:00,107.51,107.54,107.49,107.52,8251.004234067963,107.51,107.54,107.49,107.52,8251.0042
2012-01-17 14:00:00,107.52,107.52,107.47,107.47,6839.648246661601,107.52,107.52,107.47,107.47,6839.6482
2012-01-17 14:05:00,107.46,107.56,107.46,107.54,10965.150363695582,107.46,107.56,107.46,107.54,10965.1504
2012-01-17 14:10:00,107.54,107.56,107.49,107.56,11507.979589621104,107.54,107.56,107.49,107.56,11507.9796
2012-01-17 14:15:00,107.56,107.57,107.51,107.55,12810.769731842363,107.56,107.57,107.51,107.55,12810.7697
2012-01-17 14:20:00,107.56,107.57,107.5,107.57,23884.48594072305,107.56,107.57,107.5,107.57,23884.4859
2012-01-17 14:25:00,107.57,107.58,107.49,107.5,11073.716208880687,107.57,107.58,107.49,107.5,11073.7162
2012-01-17 14:30:00,107.5,107.54,107.36,107.44,14439.257409618936,107.5,107.54,107.36,107.44,14439.2574
2012-01-17 14:35:00,107.46,107.57,107.46,107.56,12593.638041472152,107.46,107.57,107.46,107.56,12593.638
2012-01-17 14:40:00,107.56,107.68,107.5,107.67,16284.876777765716,107.56,107.68,107.5,107.67,16284.8768
2012-01-17 14:45:00,107.66,107.66,107.45,107.47,19976.11551405928,107.66,107.66,107.45,107.47,19976.1155
2012-01-17 14:50:00,107.46,107.46,107.15,107.29,25512.97361849962,107.46,107.46,107.15,107.29,25512.9736
2012-01-17 14:55:00,107.31,107.49,107.31,107.48,11942.242970361523,107.31,107.49,107.31,107.48,11942.243
2012-01-17 15:00:00,107.49,107.53,107.41,107.5,11725.111279991315,107.49,107.53,107.41,107.5,11725.1113
2012-01-17 15:05:00,107.5,107.51,107.31,107.34,17479.101074801867,107.5,107.51,107.31,107.34,17479.1011
2012-01-17 15:10:00,107.37,107.37,107.18,107.23,16827.70600369124,107.37,107.37,107.18,107.23,16827.706
2012-01-17 15:15:00,107.23,107.28,107.15,107.25,16284.876777765716,107.23,107.28,107.15,107.25,16284.8768
2012-01-17 15:20:00,107.25,107.3,107.24,107.29,13027.901422212572,107.25,107.3,107.24,107.29,13027.9014
2012-01-17 15:25:00,107.29,107.34,107.27,107.32,15633.481706655088,107.29,107.34,107.27,107.32,15633.4817
2012-01-17 15:30:00,107.34,107.52,107.32,107.52,17479.101074801867,107.34,107.52,107.32,107.52,17479.1011
2012-01-17 15:35:00,107.5,107.5,107.41,107.46,38215.17750515688,107.5,107.5,107.41,107.46,38215.1775
2012-01-17 15:40:00,107.48,107.54,107.44,107.54,26164.368689610248,107.48,107.54,107.44,107.54,26164.3687
2012-01-17 15:45:00,107.54,107.56,107.46,107.49,28878.51481923787,107.54,107.56,107.46,107.49,28878.5148
2012-01-17 15:50:00,107.49,107.61,107.49,107.54,112148.51807621322,107.49,107.61,107.49,107.54,112148.5181
2012-01-17 15:55:00,107.54,107.68,107.46,107.68,81858.647269569,107.54,107.68,107.46,107.68,81858.6473
2012-01-18 09:30:00,107.64,107.64,107.03,107.28,48203.23526218652,107.64,107.64,107.03,107.28,48203.2353
2012-01-18 09:35:00,107.33,107.63,107.29,107.29,27141.4612962762,107.33,107.63,107.29,107.29,27141.4613
2012-01-18 09:40:00,107.28,107.4,107.2,107.23,17370.535229616762,107.28,107.4,107.2,107.23,17370.5352
2012-01-18 09:45:00,107.26,107.39,107.25,107.29,27901.422212571924,107.26,107.39,107.25,107.29,27901.4222
2012-01-18 09:50:00,107.3,107.51,107.25,107.25,32135.49017479101,107.3,107.51,107.25,107.25,32135.4902
2012-01-18 09:55:00,107.23,107.36,107.23,107.31,48637.49864292693,107.23,107.36,107.23,107.31,48637.4986
2012-01-18 10:00:00,107.32,107.5,107.29,107.46,28987.08066442297,107.32,107.5,107.29,107.46,28987.0807
2012-01-18 10:05:00,107.47,107.55,107.26,107.3,19541.85213331886,107.47,107.55,107.26,107.3,19541.8521
2012-01-18 10:10:00,107.31,107.37,107.23,107.27,33763.97785256759,107.31,107.37,107.23,107.27,33763.9779
2012-01-18 10:15:00,107.3,107.32,107.17,107.24,24427.31516664857,107.3,107.32,107.17,107.24,24427.3152
2012-01-18 10:20:00,107.21,107.37,107.21,107.37,32569.75355553143,107.21,107.37,107.21,107.37,32569.7536
2012-01-18 10:25:00,107.35,107.43,107.31,107.34,20084.681359244383,107.35,107.43,107.31,107.34,20084.6814
2012-01-18 10:30:00,107.34,107.52,107.33,107.34,13027.901422212572,107.34,107.52,107.33,107.34,13027.9014
2012-01-18 10:35:00,107.35,107.55,107.34,107.52,12702.203886657258,107.35,107.55,107.34,107.52,12702.2039
2012-01-18 10:40:00,107.54,107.67,107.52,107.67,8685.267614808381,107.54,107.67,107.52,107.67,8685.2676
2012-01-18 10:45:00,107.68,107.79,107.62,107.72,14764.95494517425,107.68,107.79,107.62,107.72,14764.9549
2012-01-18 10:50:00,107.72,107.81,107.7,107.8,14873.520790359353,107.72,107.81,107.7,107.8,14873.5208
2012-01-18 10:55:00,107.78,107.81,107.32,107.37,30072.73911627402,107.78,107.81,107.32,107.37,30072.7391
2012-01-18 11:00:00,107.34,107.51,107.34,107.46,11399.413744436,107.34,107.51,107.34,107.46,11399.4137
2012-01-18 11:05:00,107.48,107.5,107.43,107.46,8902.399305178591,107.48,107.5,107.43,107.46,8902.3993
2012-01-18 11:10:00,107.49,107.54,107.31,107.38,13570.730648138097,107.49,107.54,107.31,107.38,13570.7306
2012-01-18 11:15:00,107.4,107.47,107.35,107.43,7273.91162740202,107.4,107.47,107.35,107.43,7273.9116
2012-01-18 11:20:00,107.45,107.53,107.39,107.52,15959.1792422104,107.45,107.53,107.39,107.52,15959.1792
2012-01-18 11:25:00,107.52,107.52,107.4,107.4,9988.05775702964,107.52,107.52,107.4,107.4,9988.0578
2012-01-18 11:30:00,107.38,107.4,107.29,107.35,16936.271848876346,107.38,107.4,107.29,107.35,16936.2718
2012-01-18 11:35:00,107.33,107.33,107.17,107.24,8793.833459993486,107.33,107.33,107.17,107.24,8793.8335
2012-01-18 11:40:00,107.24,107.38,107.23,107.37,16393.44262295082,107.24,107.38,107.23,107.37,16393.4426
2012-01-18 11:45:00,107.37,107.37,107.18,107.21,9553.79437628922,107.37,107.37,107.18,107.21,9553.7944
2012-01-18 11:50:00,107.23,107.41,107.23,107.4,12267.940505916838,107.23,107.41,107.23,107.4,12267.9405
2012-01-18 11:55:00,107.39,107.41,107.35,107.37,9445.228531104114,107.39,107.41,107.35,107.37,9445.2285
2012-01-18 12:00:00,107.37,107.37,107.27,107.31,8685.267614808381,107.37,107.37,107.27,107.31,8685.2676
2012-01-18 12:05:00,107.32,107.34,107.24,107.3,7491.043317772229,107.32,107.34,107.24,107.3,7491.0433
2012-01-18 12:10:00,107.32,107.44,107.32,107.4,7708.175008142439,107.32,107.44,107.32,107.4,7708.175
2012-01-18 12:15:00,107.46,107.65,107.46,107.61,21821.73488220606,107.46,107.65,107.46,107.61,21821.7349
2012-01-18 12:20:00,107.63,107.88,107.63,107.86,12267.940505916838,107.63,107.88,107.63,107.86,12267.9405
2012-01-18 12:25:00,107.89,108.09,107.82,107.94,16393.44262295082,107.89,108.09,107.82,107.94,16393.4426
2012-01-18 12:30:00,108.02,108.07,107.89,107.97,22581.69579850179,108.02,108.07,107.89,107.97,22581.6958
2012-01-18 12:35:00,107.96,107.97,107.68,107.74,31701.22679405059,107.96,107.97,107.68,107.74,31701.2268
2012-01-18 12:40:00,107.74,107.76,107.69,107.69,8359.570079253068,107.74,107.76,107.69,107.69,8359.5701
2012-01-18 12:45:00,107.71,107.72,107.67,107.69,9336.662685919013,107.71,107.72,107.67,107.69,9336.6627
2012-01-18 12:50:00,107.68,107.79,107.66,107.79,12050.80881554663,107.68,107.79,107.66,107.79,12050.8088
2012-01-18 12:55:00,107.79,107.83,107.77,107.81,19650.417978503963,107.79,107.83,107.77,107.81,19650.418
2012-01-18 13:00:00,107.8,107.83,107.75,107.77,21821.73488220606,107.8,107.83,107.75,107.77,21821.7349
2012-01-18 13:05:00,107.77,107.81,107.76,107.79,14547.82325480404,107.77,107.81,107.76,107.79,14547.8233
2012-01-18 13:10:00,107.78,107.89,107.74,107.87,11182.282054065792,107.78,107.89,107.74,107.87,11182.2821
2012-01-18 13:15:00,107.87,107.9,107.84,107.89,13787.862338508306,107.87,107.9,107.84,107.89,13787.8623
2012-01-18 13:20:00,107.9,107.95,107.81,107.81,12702.203886657258,107.9,107.95,107.81,107.81,12702.2039
2012-01-18 13:25:00,107.81,107.81,107.74,107.75,11942.242970361523,107.81,107.81,107.74,107.75,11942.243
2012-01-18 13:30:00,107.77,107.96,107.77,107.93,17044.837694061447,107.77,107.96,107.77,107.93,17044.8377
2012-01-18 13:35:00,107.93,107.93,107.75,107.75,9119.5309955488,107.93,107.93,107.75,107.75,9119.531
2012-01-18 13:40:00,107.76,107.84,107.75,107.82,12376.506351101943,107.76,107.84,107.75,107.82,12376.5064
2012-01-18 13:45:00,107.84,107.86,107.79,107.8,12919.335577027468,107.84,107.86,107.79,107.8,12919.3356
2012-01-18 13:50:00,107.79,107.8,107.76,107.8,14004.994028878516,107.79,107.8,107.76,107.8,14004.994
2012-01-18 13:55:00,107.79,107.85,107.78,107.82,31918.3584844208,107.79,107.85,107.78,107.82,31918.3585
2012-01-18 14:00:00,107.82,107.86,107.81,107.83,14873.520790359353,107.82,107.86,107.81,107.83,14873.5208
2012-01-18 14:05:00,107.84,107.85,107.81,107.84,18239.0619910976,107.84,107.85,107.81,107.84,18239.062
2012-01-18 14:10:00,107.84,107.85,107.81,107.82,20084.681359244383,107.84,107.85,107.81,107.82,20084.6814
2012-01-18 14:15:00,107.83,107.89,107.81,107.89,31592.660948865487,107.83,107.89,107.81,107.89,31592.6609
2012-01-18 14:20:00,107.89,107.91,107.88,107.91,14004.994028878516,107.89,107.91,107.88,107.91,14004.994
2012-01-18 14:25:00,107.9,107.93,107.87,107.92,19650.417978503963,107.9,107.93,107.87,107.92,19650.418
2012-01-18 14:30:00,107.93,107.93,107.83,107.85,34415.37292367821,107.93,107.93,107.83,107.85,34415.3729
2012-01-18 14:35:00,107.85,107.88,107.81,107.88,51025.94723699924,107.85,107.88,107.81,107.88,51025.9472
2012-01-18 14:40:00,107.88,108.04,107.88,108.03,24644.446857018786,107.88,108.04,107.88,108.03,24644.4469
2012-01-18 14:45:00,108.01,108.07,107.97,107.99,14439.257409618936,108.01,108.07,107.97,107.99,14439.2574
2012-01-18 14:50:00,107.99,108.01,107.95,107.98,14439.257409618936,107.99,108.01,107.95,107.98,14439.2574
2012-01-18 14:55:00,107.98,107.98,107.9,107.91,19107.58875257844,107.98,107.98,107.9,107.91,19107.5888
2012-01-18 15:00:00,107.91,108.04,107.91,108.0,31484.09510368038,107.91,108.04,107.91,108.0,31484.0951
2012-01-18 15:05:00,108.0,108.1,107.97,107.99,31484.09510368038,108.0,108.1,107.97,107.99,31484.0951
2012-01-18 15:10:00,107.99,108.17,107.98,108.08,33438.28031701227,107.99,108.17,107.98,108.08,33438.2803
2012-01-18 15:15:00,108.09,108.09,107.88,107.93,56019.97611551406,108.09,108.09,107.88,107.93,56019.9761
2012-01-18 15:20:00,107.93,108.04,107.89,108.03,21170.33981109543,107.93,108.04,107.89,108.03,21170.3398
2012-01-18 15:25:00,108.04,108.13,107.93,107.96,39409.40180219303,108.04,108.13,107.93,107.96,39409.4018
2012-01-18 15:30:00,107.96,108.13,107.93,107.95,40060.79687330366,107.96,108.13,107.93,107.95,40060.7969
2012-01-18 15:35:00,107.94,107.94,107.79,107.84,23667.35425035284,107.94,107.94,107.79,107.84,23667.3543
2012-01-18 15:40:00,107.83,107.87,107.81,107.81,36260.992291824994,107.83,107.87,107.81,107.81,36260.9923
2012-01-18 15:45:00,107.81,107.86,107.78,107.84,41363.587015524914,107.81,107.86,107.78,107.84,41363.587
2012-01-18 15:50:00,107.87,107.9,107.77,107.79,67310.82401476496,107.87,107.9,107.77,107.79,67310.824
2012-01-18 15:55:00,107.79,107.97,107.78,107.91,99772.01172511128,107.79,107.97,107.78,107.91,99772.0117
2012-01-19 09:30:00,107.61,107.85,107.61,107.69,66876.56063402454,107.61,107.85,107.61,107.69,66876.5606
2012-01-19 09:35:00,107.69,107.94,107.58,107.92,29529.9098903485,107.69,107.94,107.58,107.92,29529.9099
2012-01-19 09:40:00,107.86,108.15,107.71,108.14,31375.52925849528,107.86,108.15,107.71,108.14,31375.5293
2012-01-19 09:45:00,108.12,108.19,107.75,107.78,42774.94300293128,108.12,108.19,107.75,107.78,42774.943
2012-01-19 09:50:00,107.79,107.97,107.75,107.97,33655.41200738248,107.79,107.97,107.75,107.97,33655.412
2012-01-19 09:55:00,107.94,108.26,107.9,108.03,77081.75008142438,107.94,108.26,107.9,108.03,77081.7501
2012-01-19 10:00:00,108.04,108.05,107.67,107.76,52220.17153403539,108.04,108.05,107.67,107.76,52220.1715
2012-01-19 10:05:00,107.75,108.02,107.7,108.0,36152.42644663989,107.75,108.02,107.7,108.0,36152.4264
2012-01-19 10:10:00,108.0,108.08,107.81,107.89,44837.69406144827,108.0,108.08,107.81,107.89,44837.6941
2012-01-19 10:15:00,107.91,108.19,107.9,108.16,19107.58875257844,107.91,108.19,107.9,108.16,19107.5888
2012-01-19 10:20:00,108.14,108.2,108.0,108.04,28009.98805775703,108.14,108.2,108.0,108.04,28009.9881
2012-01-19 10:25:00,108.05,108.1,107.72,107.78,58191.29301921616,108.05,108.1,107.72,107.78,58191.293
2012-01-19 10:30:00,107.78,107.79,107.58,107.76,23993.05178590816,107.78,107.79,107.58,107.76,23993.0518
2012-01-19 10:35:00,107.8,107.8,107.46,107.46,42232.11377700576,107.8,107.8,107.46,107.46,42232.1138
2012-01-19 10:40:00,107.46,107.64,107.46,107.52,48963.19617848225,107.46,107.64,107.46,107.52,48963.1962
2012-01-19 10:45:00,107.55,107.58,107.44,107.46,33763.97785256759,107.55,107.58,107.44,107.46,33763.9779
2012-01-19 10:50:00,107.45,107.46,107.23,107.45,26598.632070350668,107.45,107.46,107.23,107.45,26598.6321
2012-01-19 10:55:00,107.45,107.48,107.31,107.35,26815.76376072088,107.45,107.48,107.31,107.35,26815.7638
2012-01-19 11:00:00,107.36,107.37,107.3,107.3,19216.154597763543,107.36,107.37,107.3,107.3,19216.1546
2012-01-19 11:05:00,107.3,107.47,107.3,107.42,45380.52328737379,107.3,107.47,107.3,107.42,45380.5233
2012-01-19 11:10:00,107.39,107.48,107.13,107.13,83487.13494734556,107.39,107.48,107.13,107.13,83487.1349
2012-01-19 11:15:00,107.11,107.2,107.1,107.12,14547.82325480404,107.11,107.2,107.1,107.12,14547.8233
2012-01-19 11:20:00,107.12,107.32,107.12,107.3,12376.506351101943,107.12,107.32,107.12,107.3,12376.5064
2012-01-19 11:25:00,107.29,107.46,107.29,107.41,24427.31516664857,107.29,107.46,107.29,107.41,24427.3152
2012-01-19 11:30:00,107.36,107.46,107.35,107.42,32569.75355553143,107.36,107.46,107.35,107.42,32569.7536
2012-01-19 11:35:00,107.39,107.48,107.33,107.45,20953.20812072522,107.39,107.48,107.33,107.45,20953.2081
2012-01-19 11:40:00,107.44,107.46,107.37,107.44,14764.95494517425,107.44,107.46,107.37,107.44,14764.9549
2012-01-19 11:45:00,107.45,107.46,107.34,107.37,11073.716208880687,107.45,107.46,107.34,107.37,11073.7162
2012-01-19 11:50:00,107.35,107.36,107.24,107.27,15633.481706655088,107.35,107.36,107.24,107.27,15633.4817
2012-01-19 11:55:00,107.28,107.34,107.25,107.29,7491.043317772229,107.28,107.34,107.25,107.29,7491.0433
2012-01-19 12:00:00,107.27,107.39,107.24,107.28,11399.413744436,107.27,107.39,107.24,107.28,11399.4137
2012-01-19 12:05:00,107.25,107.27,107.14,107.21,12159.374660731732,107.25,107.27,107.14,107.21,12159.3747
2012-01-19 12:10:00,107.23,107.37,107.23,107.32,9662.360221474324,107.23,107.37,107.23,107.32,9662.3602
2012-01-19 12:15:00,107.31,107.41,107.31,107.39,6079.687330365867,107.31,107.41,107.31,107.39,6079.6873
2012-01-19 12:20:00,107.4,107.6,107.38,107.6,9336.662685919013,107.4,107.6,107.38,107.6,9336.6627
2012-01-19 12:25:00,107.6,107.63,107.49,107.55,23450.22255998263,107.6,107.63,107.49,107.55,23450.2226
2012-01-19 12:30:00,107.54,107.62,107.51,107.62,7816.740853327544,107.54,107.62,107.51,107.62,7816.7409
2012-01-19 12:35:00,107.62,107.73,107.62,107.64,11942.242970361523,107.62,107.73,107.62,107.64,11942.243
2012-01-19 12:40:00,107.61,107.62,107.53,107.53,11399.413744436,107.61,107.62,107.53,107.53,11399.4137
2012-01-19 12:45:00,107.55,107.69,107.55,107.69,11290.847899250895,107.55,107.69,107.55,107.69,11290.8479
2012-01-19 12:50:00,107.67,107.69,107.65,107.69,7273.91162740202,107.67,107.69,107.65,107.69,7273.9116
2012-01-19 12:55:00,107.7,107.7,107.6,107.68,35609.597220714364,107.7,107.7,107.6,107.68,35609.5972
2012-01-19 13:00:00,107.68,107.73,107.58,107.58,14439.257409618936,107.68,107.73,107.58,107.58,14439.2574
2012-01-19 13:05:00,107.57,107.7,107.57,107.7,8468.135924438173,107.57,107.7,107.57,107.7,8468.1359
2012-01-19 13:10:00,107.7,107.7,107.67,107.69,17370.535229616762,107.7,107.7,107.67,107.69,17370.5352
2012-01-19 13:15:00,107.69,107.7,107.67,107.68,7491.043317772229,107.69,107.7,107.67,107.68,7491.0433
2012-01-19 13:20:00,107.67,107.73,107.66,107.67,6731.082401476496,107.67,107.73,107.66,107.67,6731.0824
2012-01-19 13:25:00,107.7,107.73,107.65,107.7,7816.740853327544,107.7,107.73,107.65,107.7,7816.7409
2012-01-19 13:30:00,107.68,107.69,107.65,107.65,6079.687330365867,107.68,107.69,107.65,107.65,6079.6873
2012-01-19 13:35:00,107.67,107.7,107.62,107.67,10530.886982955162,107.67,107.7,107.62,107.67,10530.887
2012-01-19 13:40:00,107.68,107.7,107.64,107.67,6622.516556291391,107.68,107.7,107.64,107.67,6622.5166
2012-01-19 13:45:00,107.68,107.7,107.62,107.65,6296.819020736077,107.68,107.7,107.62,107.65,6296.819
2012-01-19 13:50:00,107.64,107.7,107.64,107.67,6079.687330365867,107.64,107.7,107.64,107.67,6079.6873
2012-01-19 13:55:00,107.66,107.67,107.58,107.58,6731.082401476496,107.66,107.67,107.58,107.58,6731.0824
2012-01-19 14:00:00,107.59,107.7,107.59,107.64,15524.915861469985,107.59,107.7,107.59,107.64,15524.9159
2012-01-19 14:05:00,107.63,107.71,107.63,107.68,14656.389099989145,107.63,107.71,107.63,107.68,14656.3891
2012-01-19 14:10:00,107.69,107.75,107.69,107.7,8576.701769623276,107.69,107.75,107.69,107.7,8576.7018
2012-01-19 14:15:00,107.7,107.79,107.69,107.79,27684.29052220172,107.7,107.79,107.69,107.79,27684.2905
2012-01-19 14:20:00,107.78,107.8,107.7,107.73,12376.506351101943,107.78,107.8,107.7,107.73,12376.5064
2012-01-19 14:25:00,107.71,107.78,107.64,107.74,13027.901422212572,107.71,107.78,107.64,107.74,13027.9014
2012-01-19 14:30:00,107.72,107.73,107.58,107.65,8033.872543697753,107.72,107.73,107.58,107.65,8033.8725
2012-01-19 14:35:00,107.66,107.7,107.59,107.7,7165.345782216915,107.66,107.7,107.59,107.7,7165.3458
2012-01-19 14:40:00,107.7,107.76,107.64,107.7,11290.847899250895,107.7,107.76,107.64,107.7,11290.8479
2012-01-19 14:45:00,107.69,107.7,107.57,107.63,8685.267614808381,107.69,107.7,107.57,107.63,8685.2676
2012-01-19 14:50:00,107.6,107.71,107.57,107.68,9445.228531104114,107.6,107.71,107.57,107.68,9445.2285
2012-01-19 14:55:00,107.68,107.68,107.61,107.64,14656.389099989145,107.68,107.68,107.61,107.64,14656.3891
2012-01-19 15:00:00,107.64,107.7,107.62,107.69,18564.75952665292,107.64,107.7,107.62,107.69,18564.7595
2012-01-19 15:05:00,107.69,107.75,107.66,107.68,18999.022907393333,107.69,107.75,107.66,107.68,18999.0229
2012-01-19 15:10:00,107.68,107.7,107.65,107.65,16393.44262295082,107.68,107.7,107.65,107.65,16393.4426
2012-01-19 15:15:00,107.65,107.72,107.64,107.67,14222.125719248725,107.65,107.72,107.64,107.67,14222.1257
2012-01-19 15:20:00,107.67,107.68,107.63,107.64,19758.98382368907,107.67,107.68,107.63,107.64,19758.9838
2012-01-19 15:25:00,107.63,107.68,107.58,107.58,20193.24720442949,107.63,107.68,107.58,107.58,20193.2472
2012-01-19 15:30:00,107.59,107.69,107.58,107.66,21713.169037020954,107.59,107.69,107.58,107.66,21713.169
2012-01-19 15:35:00,107.66,107.71,107.54,107.58,31484.09510368038,107.66,107.71,107.54,107.58,31484.0951
2012-01-19 15:40:00,107.58,107.61,107.49,107.58,31592.660948865487,107.58,107.61,107.49,107.58,31592.6609
2012-01-19 15:45:00,107.55,107.62,107.51,107.61,20410.37889479969,107.55,107.62,107.51,107.61,20410.3789
2012-01-19 15:50:00,107.58,107.59,107.46,107.51,24644.446857018786,107.58,107.59,107.46,107.51,24644.4469
2012-01-19 15:55:00,107.53,107.63,107.47,107.62,38649.4408858973,107.53,107.63,107.47,107.62,38649.4409
2012-01-20 09:30:00,107.77,108.61,107.64,108.36,386711.5405493432,107.77,108.61,107.64,108.36,386711.5405
2012-01-20 09:35:00,108.31,109.03,107.95,108.69,127564.8680924981,108.31,109.03,107.95,108.69,127564.8681
2012-01-20 09:40:00,108.75,109.45,108.51,109.35,158614.69981543807,108.75,109.45,108.51,109.35,158614.6998
2012-01-20 09:45:00,109.4,109.41,108.53,108.75,121702.31245250245,109.4,109.41,108.53,108.75,121702.3125
2012-01-20 09:50:00,108.75,108.88,108.68,108.78,126370.64379546196,108.75,108.88,108.68,108.78,126370.6438
2012-01-20 09:55:00,108.77,108.85,108.65,108.79,137118.6624687873,108.77,108.85,108.65,108.79,137118.6625
2012-01-20 10:00:00,108.79,108.89,108.26,108.69,110628.59624362177,108.79,108.89,108.26,108.69,110628.5962
2012-01-20 10:05:00,108.69,109.24,108.63,109.05,84789.92508956682,108.69,109.24,108.63,109.05,84789.9251
2012-01-20 10:10:00,109.03,109.07,108.64,108.76,49831.72293996309,109.03,109.07,108.64,108.76,49831.7229
2012-01-20 10:15:00,108.74,108.99,108.62,108.88,48963.19617848225,108.74,108.99,108.62,108.88,48963.1962
2012-01-20 10:20:00,108.87,108.98,108.7,108.85,28987.08066442297,108.87,108.98,108.7,108.85,28987.0807
2012-01-20 10:25:00,108.83,108.83,108.41,108.7,38758.0067310824,108.83,108.83,108.41,108.7,38758.0067
2012-01-20 10:30:00,108.75,108.9,108.67,108.72,22255.99826294648,108.75,108.9,108.67,108.72,22255.9983
2012-01-20 10:35:00,108.74,108.77,108.63,108.75,56779.93703180979,108.74,108.77,108.63,108.75,56779.937
2012-01-20 10:40:00,108.75,108.86,108.67,108.73,16936.271848876346,108.75,108.86,108.67,108.73,16936.2718
2012-01-20 10:45:00,108.71,108.92,108.67,108.89,18781.891217023127,108.71,108.92,108.67,108.89,18781.8912
2012-01-20 10:50:00,108.88,108.93,108.69,108.87,18999.022907393333,108.88,108.93,108.69,108.87,18999.0229
2012-01-20 10:55:00,108.86,108.97,108.79,108.92,26055.802844425143,108.86,108.97,108.79,108.92,26055.8028
2012-01-20 11:00:00,108.92,108.93,108.65,108.75,26272.93453479536,108.92,108.93,108.65,108.75,26272.9345
2012-01-20 11:05:00,108.75,108.92,108.73,108.75,23015.95917924221,108.75,108.92,108.73,108.75,23015.9592
2012-01-20 11:10:00,108.75,109.18,108.75,109.09,36695.25567256541,108.75,109.18,108.75,109.09,36695.2557
2012-01-20 11:15:00,109.09,109.24,109.07,109.19,28118.55390294213,109.09,109.24,109.07,109.19,28118.5539
2012-01-20 11:20:00,109.2,109.29,109.01,109.25,39409.40180219303,109.2,109.29,109.01,109.25,39409.4018
2012-01-20 11:25:00,109.24,109.72,109.23,109.45,69373.57507328194,109.24,109.72,109.23,109.45,69373.5751
2012-01-20 11:30:00,109.48,109.66,109.35,109.61,26055.802844425143,109.48,109.66,109.35,109.61,26055.8028
2012-01-20 11:35:00,109.59,110.13,109.59,110.02,55260.01519921833,109.59,110.13,109.59,110.02,55260.0152
2012-01-20 11:40:00,109.99,110.0,109.71,109.79,34306.807078493104,109.99,110.0,109.71,109.79,34306.8071
2012-01-20 11:45:00,109.8,109.8,109.56,109.56,33872.54369775269,109.8,109.8,109.56,109.56,33872.5437
2012-01-20 11:50:00,109.6,109.69,109.57,109.61,38540.87504071219,109.6,109.69,109.57,109.61,38540.875
2012-01-20 11:55:00,109.6,109.75,109.42,109.74,29638.4757355336,109.6,109.75,109.42,109.74,29638.4757
2012-01-20 12:00:00,109.71,109.77,109.58,109.63,37020.95320812073,109.71,109.77,109.58,109.63,37020.9532
2012-01-20 12:05:00,109.63,109.68,109.51,109.55,16936.271848876346,109.63,109.68,109.51,109.55,16936.2718
2012-01-20 12:10:00,109.56,109.64,109.55,109.58,19324.72044294865,109.56,109.64,109.55,109.58,19324.7204
2012-01-20 12:15:00,109.6,109.68,109.57,109.6,21061.773965910324,109.6,109.68,109.57,109.6,21061.774
2012-01-20 12:20:00,109.58,109.61,109.49,109.61,15959.1792422104,109.58,109.61,109.49,109.61,15959.1792
2012-01-20 12:25:00,109.61,109.67,109.57,109.62,13570.730648138097,109.61,109.67,109.57,109.62,13570.7306
2012-01-20 12:30:00,109.61,109.64,109.6,109.63,14222.125719248725,109.61,109.64,109.6,109.63,14222.1257
2012-01-20 12:35:00,109.62,109.68,109.58,109.59,30181.304961459125,109.62,109.68,109.58,109.59,30181.305
2012-01-20 12:40:00,109.6,109.62,109.38,109.43,24970.144392574097,109.6,109.62,109.38,109.43,24970.1444
2012-01-20 12:45:00,109.43,109.46,109.28,109.3,27250.02714146129,109.43,109.46,109.28,109.3,27250.0271
2012-01-20 12:50:00,109.31,109.34,109.27,109.33,9553.79437628922,109.31,109.34,109.27,109.33,9553.7944
2012-01-20 12:55:00,109.35,109.37,109.2,109.21,14547.82325480404,109.35,109.37,109.2,109.21,14547.8233
2012-01-20 13:00:00,109.2,109.24,109.08,109.1,14764.95494517425,109.2,109.24,109.08,109.1,14764.9549
2012-01-20 13:05:00,109.1,109.15,109.06,109.08,9662.360221474324,109.1,109.15,109.06,109.08,9662.3602
2012-01-20 13:10:00,109.1,109.1,108.97,109.0,13027.901422212572,109.1,109.1,108.97,109.0,13027.9014
2012-01-20 13:15:00,109.0,109.0,108.87,108.88,12593.638041472152,109.0,109.0,108.87,108.88,12593.638
2012-01-20 13:20:00,108.93,109.09,108.88,109.07,17153.403539246552,108.93,109.09,108.88,109.07,17153.4035
2012-01-20 13:25:00,109.08,109.13,108.86,108.91,16393.44262295082,109.08,109.13,108.86,108.91,16393.4426
2012-01-20 13:30:00,108.93,108.94,108.83,108.92,12159.374660731732,108.93,108.94,108.83,108.92,12159.3747
2012-01-20 13:35:00,108.95,109.1,108.94,109.02,15416.350016284878,108.95,109.1,108.94,109.02,15416.35
2012-01-20 13:40:00,109.02,109.1,109.01,109.1,9662.360221474324,109.02,109.1,109.01,109.1,9662.3602
2012-01-20 13:45:00,109.1,109.1,108.97,109.04,15742.04755184019,109.1,109.1,108.97,109.04,15742.0476
2012-01-20 13:50:00,109.06,109.18,109.06,109.14,25621.539463684727,109.06,109.18,109.06,109.14,25621.5395
2012-01-20 13:55:00,109.12,109.15,109.1,109.1,21061.773965910324,109.12,109.15,109.1,109.1,21061.774
2012-01-20 14:00:00,109.1,109.19,109.06,109.14,48094.669417001416,109.1,109.19,109.06,109.14,48094.6694
2012-01-20 14:05:00,109.13,109.16,109.01,109.13,27250.02714146129,109.13,109.16,109.01,109.13,27250.0271
2012-01-20 14:10:00,109.13,109.13,109.03,109.03,20193.24720442949,109.13,109.13,109.03,109.03,20193.2472
2012-01-20 14:15:00,109.0,109.14,109.0,109.02,29421.344045163394,109.0,109.14,109.0,109.02,29421.344
2012-01-20 14:20:00,109.01,109.13,108.92,109.04,28661.38312886766,109.01,109.13,108.92,109.04,28661.3831
2012-01-20 14:25:00,109.03,109.1,109.0,109.03,14656.389099989145,109.03,109.1,109.0,109.03,14656.3891
2012-01-20 14:30:00,109.06,109.12,108.98,109.03,20953.20812072522,109.06,109.12,108.98,109.03,20953.2081
2012-01-20 14:35:00,109.03,109.13,108.98,109.06,27250.02714146129,109.03,109.13,108.98,109.06,27250.0271
2012-01-20 14:40:00,109.06,109.09,108.9,108.92,15090.652480729565,109.06,109.09,108.9,108.92,15090.6525
2012-01-20 14:45:00,108.92,108.92,108.81,108.86,10096.623602214744,108.92,108.92,108.81,108.86,10096.6236
2012-01-20 14:50:00,108.86,108.89,108.79,108.89,11942.242970361523,108.86,108.89,108.79,108.89,11942.243
2012-01-20 14:55:00,108.89,108.94,108.87,108.9,21061.773965910324,108.89,108.94,108.87,108.9,21061.774
2012-01-20 15:00:00,108.93,108.93,108.82,108.86,19107.58875257844,108.93,108.93,108.82,108.86,19107.5888
2012-01-20 15:05:00,108.85,108.88,108.81,108.86,13896.42818369341,108.85,108.88,108.81,108.86,13896.4282
2012-01-20 15:10:00,108.87,108.97,108.86,108.92,23015.95917924221,108.87,108.97,108.86,108.92,23015.9592
2012-01-20 15:15:00,108.93,108.93,108.83,108.86,15090.652480729565,108.93,108.93,108.83,108.86,15090.6525
2012-01-20 15:20:00,108.86,109.06,108.64,108.93,139615.67690804473,108.86,109.06,108.64,108.93,139615.6769
2012-01-20 15:25:00,108.93,108.95,108.83,108.89,75887.52578438823,108.93,108.95,108.83,108.89,75887.5258
2012-01-20 15:30:00,108.87,108.9,108.68,108.68,72521.98458364999,108.87,108.9,108.68,108.68,72521.9846
2012-01-20 15:35:00,108.68,108.79,108.59,108.73,80121.59374660732,108.68,108.79,108.59,108.73,80121.5937
2012-01-20 15:40:00,108.74,108.82,108.65,108.79,41580.71870589512,108.74,108.82,108.65,108.79,41580.7187
2012-01-20 15:45:00,108.79,108.92,108.74,108.88,59168.385625882096,108.79,108.92,108.74,108.88,59168.3856
2012-01-20 15:50:00,108.89,108.93,108.81,108.87,55151.449354033226,108.89,108.93,108.81,108.87,55151.4494
2012-01-20 15:55:00,108.88,108.92,108.71,108.82,152317.88079470198,108.88,108.92,108.71,108.82,152317.8808
2012-01-23 09:30:00,108.79,108.91,108.51,108.62,50265.98632070351,108.79,108.91,108.51,108.62,50265.9863
2012-01-23 09:35:00,108.63,108.86,108.59,108.79,31158.39756812507,108.63,108.86,108.59,108.79,31158.3976
2012-01-23 09:40:00,108.81,108.92,108.74,108.77,31266.96341331017,108.81,108.92,108.74,108.77,31266.9634
2012-01-23 09:45:00,108.74,108.75,108.47,108.51,36478.1239821952,108.74,108.75,108.47,108.51,36478.124
2012-01-23 09:50:00,108.51,108.6,108.41,108.52,39192.27011182282,108.51,108.6,108.41,108.52,39192.2701
2012-01-23 09:55:00,108.53,108.56,108.28,108.31,22255.99826294648,108.53,108.56,108.28,108.31,22255.9983
2012-01-23 10:00:00,108.33,108.62,108.32,108.4,33546.84616219738,108.33,108.62,108.32,108.4,33546.8462
2012-01-23 10:05:00,108.39,108.45,108.3,108.42,32461.187710346327,108.39,108.45,108.3,108.42,32461.1877
2012-01-23 10:10:00,108.44,108.71,108.44,108.69,21387.47150146564,108.44,108.71,108.44,108.69,21387.4715
2012-01-23 10:15:00,108.69,108.73,108.65,108.65,37020.95320812073,108.69,108.73,108.65,108.65,37020.9532
2012-01-23 10:20:00,108.64,108.73,108.63,108.71,15633.481706655088,108.64,108.73,108.63,108.71,15633.4817
2012-01-23 10:25:00,108.7,108.72,108.57,108.59,19324.72044294865,108.7,108.72,108.57,108.59,19324.7204
2012-01-23 10:30:00,108.59,108.61,108.53,108.58,10965.150363695582,108.59,108.61,108.53,108.58,10965.1504
2012-01-23 10:35:00,108.59,108.64,108.58,108.6,24101.61763109326,108.59,108.64,108.58,108.6,24101.6176
2012-01-23 10:40:00,108.6,108.61,108.31,108.32,18673.325371838026,108.6,108.61,108.31,108.32,18673.3254
2012-01-23 10:45:00,108.3,108.32,107.86,108.24,38975.13842145261,108.3,108.32,107.86,108.24,38975.1384
2012-01-23 10:50:00,108.25,108.33,108.25,108.28,18347.627836282707,108.25,108.33,108.25,108.28,18347.6278
2012-01-23 10:55:00,108.27,108.3,108.24,108.29,15850.613397025296,108.27,108.3,108.24,108.29,15850.6134
2012-01-23 11:00:00,108.3,108.31,108.22,108.3,10856.584518510475,108.3,108.31,108.22,108.3,10856.5845
2012-01-23 11:05:00,108.3,108.36,108.09,108.09,16284.876777765716,108.3,108.36,108.09,108.09,16284.8768
2012-01-23 11:10:00,108.06,108.15,108.02,108.11,17261.969384431657,108.06,108.15,108.02,108.11,17261.9694
2012-01-23 11:15:00,108.1,108.26,108.07,108.14,15850.613397025296,108.1,108.26,108.07,108.14,15850.6134
2012-01-23 11:20:00,108.14,108.25,108.12,108.24,12593.638041472152,108.14,108.25,108.12,108.24,12593.638
2012-01-23 11:25:00,108.25,108.29,108.23,108.24,9553.79437628922,108.25,108.29,108.23,108.24,9553.7944
2012-01-23 11:30:00,108.23,108.23,108.07,108.14,12485.072196287048,108.23,108.23,108.07,108.14,12485.0722
2012-01-23 11:35:00,108.14,108.14,107.89,107.91,10205.189447399847,108.14,108.14,107.89,107.91,10205.1894
2012-01-23 11:40:00,107.92,107.93,107.63,107.64,27792.85636738682,107.92,107.93,107.63,107.64,27792.8564
2012-01-23 11:45:00,107.64,107.67,107.42,107.67,18456.19368146781,107.64,107.67,107.42,107.67,18456.1937
2012-01-23 11:50:00,107.66,107.67,107.48,107.58,14330.69156443383,107.66,107.67,107.48,107.58,14330.6916
2012-01-23 11:55:00,107.58,107.63,107.41,107.46,10422.321137770055,107.58,107.63,107.41,107.46,10422.3211
2012-01-23 12:00:00,107.46,107.49,106.88,106.88,38758.0067310824,107.46,107.49,106.88,106.88,38758.0067
2012-01-23 12:05:00,106.87,106.89,106.68,106.85,28987.08066442297,106.87,106.89,106.68,106.85,28987.0807
2012-01-23 12:10:00,106.85,106.85,106.77,106.77,15524.915861469985,106.85,106.85,106.77,106.77,15524.9159
2012-01-23 12:15:00,106.73,106.85,106.73,106.82,13679.296493323202,106.73,106.85,106.73,106.82,13679.2965
2012-01-23 12:20:00,106.83,106.91,106.75,106.88,13570.730648138097,106.83,106.91,106.75,106.88,13570.7306
2012-01-23 12:25:00,106.88,107.05,106.86,107.0,13353.598957767888,106.88,107.05,106.86,107.0,13353.599
2012-01-23 12:30:00,107.0,107.07,106.92,107.0,8793.833459993486,107.0,107.07,106.92,107.0,8793.8335
2012-01-23 12:35:00,107.0,107.11,106.97,107.08,12267.940505916838,107.0,107.11,106.97,107.08,12267.9405
2012-01-23 12:40:00,107.1,107.19,107.1,107.18,8033.872543697753,107.1,107.19,107.1,107.18,8033.8725
2012-01-23 12:45:00,107.19,107.31,107.17,107.28,9553.79437628922,107.19,107.31,107.17,107.28,9553.7944
2012-01-23 12:50:00,107.3,107.33,107.22,107.29,14113.55987406362,107.3,107.33,107.22,107.29,14113.5599
2012-01-23 12:55:00,107.3,107.31,107.11,107.31,8033.872543697753,107.3,107.31,107.11,107.31,8033.8725
2012-01-23 13:00:00,107.28,107.35,107.21,107.22,13353.598957767888,107.28,107.35,107.21,107.22,13353.599
2012-01-23 13:05:00,107.23,107.3,107.21,107.22,9119.5309955488,107.23,107.3,107.21,107.22,9119.531
2012-01-23 13:10:00,107.23,107.49,107.23,107.48,11399.413744436,107.23,107.49,107.23,107.48,11399.4137
2012-01-23 13:15:00,107.48,107.48,107.23,107.23,6513.950711106286,107.48,107.48,107.23,107.23,6513.9507
2012-01-23 13:20:00,107.25,107.36,107.19,107.36,10530.886982955162,107.25,107.36,107.19,107.36,10530.887
2012-01-23 13:25:00,107.39,107.46,107.35,107.46,8251.004234067963,107.39,107.46,107.35,107.46,8251.0042
2012-01-23 13:30:00,107.48,107.59,107.46,107.52,14113.55987406362,107.48,107.59,107.46,107.52,14113.5599
2012-01-23 13:35:00,107.52,107.59,107.43,107.52,16719.140158506136,107.52,107.59,107.43,107.52,16719.1402
2012-01-23 13:40:00,107.53,107.57,107.48,107.49,8251.004234067963,107.53,107.57,107.48,107.49,8251.0042
2012-01-23 13:45:00,107.51,107.64,107.51,107.56,15090.652480729565,107.51,107.64,107.51,107.56,15090.6525
2012-01-23 13:50:00,107.56,107.67,107.49,107.65,14222.125719248725,107.56,107.67,107.49,107.65,14222.1257
2012-01-23 13:55:00,107.67,107.78,107.66,107.7,16067.745087395506,107.67,107.78,107.66,107.7,16067.7451
2012-01-23 14:00:00,107.7,107.7,107.58,107.58,12050.80881554663,107.7,107.7,107.58,107.58,12050.8088
2012-01-23 14:05:00,107.56,107.56,107.49,107.49,7708.175008142439,107.56,107.56,107.49,107.49,7708.175
2012-01-23 14:10:00,107.5,107.5,107.34,107.46,14656.389099989145,107.5,107.5,107.34,107.46,14656.3891
2012-01-23 14:15:00,107.43,107.43,107.21,107.23,12376.506351101943,107.43,107.43,107.21,107.23,12376.5064
2012-01-23 14:20:00,107.23,107.34,107.23,107.3,23884.48594072305,107.23,107.34,107.23,107.3,23884.4859
2012-01-23 14:25:00,107.3,107.32,107.23,107.23,16393.44262295082,107.3,107.32,107.23,107.23,16393.4426
2012-01-23 14:30:00,107.24,107.31,107.19,107.2,10856.584518510475,107.24,107.31,107.19,107.2,10856.5845
2012-01-23 14:35:00,107.21,107.23,107.11,107.23,11725.111279991315,107.21,107.23,107.11,107.23,11725.1113
2012-01-23 14:40:00,107.23,107.24,107.14,107.19,12050.80881554663,107.23,107.24,107.14,107.19,12050.8088
2012-01-23 14:45:00,107.19,107.19,107.04,107.11,8359.570079253068,107.19,107.19,107.04,107.11,8359.5701
2012-01-23 14:50:00,107.11,107.13,107.07,107.08,9228.096840733906,107.11,107.13,107.07,107.08,9228.0968
2012-01-23 14:55:00,107.09,107.34,107.09,107.3,32244.05601997612,107.09,107.34,107.09,107.3,32244.056
2012-01-23 15:00:00,107.28,107.3,107.16,107.16,20410.37889479969,107.28,107.3,107.16,107.16,20410.3789
2012-01-23 15:05:00,107.16,107.26,107.11,107.19,19433.28628813376,107.16,107.26,107.11,107.19,19433.2863
2012-01-23 15:10:00,107.2,107.24,107.15,107.15,10313.755292584952,107.2,107.24,107.15,107.15,10313.7553
2012-01-23 15:15:00,107.14,107.18,106.99,107.0,20193.24720442949,107.14,107.18,106.99,107.0,20193.2472
2012-01-23 15:20:00,107.01,107.11,106.99,107.05,26815.76376072088,107.01,107.11,106.99,107.05,26815.7638
2012-01-23 15:25:00,107.04,107.12,107.01,107.05,23884.48594072305,107.04,107.12,107.01,107.05,23884.4859
2012-01-23 15:30:00,107.06,107.08,107.0,107.06,24101.61763109326,107.06,107.08,107.0,107.06,24101.6176
2012-01-23 15:35:00,107.07,107.11,107.0,107.0,21387.47150146564,107.07,107.11,107.0,107.0,21387.4715
2012-01-23 15:40:00,107.02,107.23,107.01,107.23,58516.99055477147,107.02,107.23,107.01,107.23,58516.9906
2012-01-23 15:45:00,107.23,107.36,107.2,107.21,31266.96341331017,107.23,107.36,107.2,107.21,31266.9634
2012-01-23 15:50:00,107.22,107.25,107.16,107.23,28335.685593312344,107.22,107.25,107.16,107.23,28335.6856
2012-01-23 15:55:00,107.23,107.31,107.14,107.14,70242.10183476278,107.23,107.31,107.14,107.14,70242.1018
2012-01-24 09:30:00,106.82,107.55,106.82,107.38,33221.14862664206,106.82,107.55,106.82,107.38,33221.1486
2012-01-24 09:35:00,107.37,107.46,107.1,107.21,21496.037346650744,107.37,107.46,107.1,107.21,21496.0373
2012-01-24 09:40:00,107.18,107.35,107.04,107.32,18021.930300727392,107.18,107.35,107.04,107.32,18021.9303
2012-01-24 09:45:00,107.32,107.41,107.16,107.29,66442.29725328412,107.32,107.41,107.16,107.29,66442.2973
2012-01-24 09:50:00,107.28,107.28,107.04,107.07,14656.389099989145,107.28,107.28,107.04,107.07,14656.3891
2012-01-24 09:55:00,107.06,107.31,107.01,107.2,21170.33981109543,107.06,107.31,107.01,107.2,21170.3398
2012-01-24 10:00:00,107.21,107.3,107.03,107.03,55042.88350884812,107.21,107.3,107.03,107.03,55042.8835
2012-01-24 10:05:00,107.01,107.11,106.88,107.11,32786.88524590164,107.01,107.11,106.88,107.11,32786.8852
2012-01-24 10:10:00,107.11,107.32,107.11,107.32,15090.652480729565,107.11,107.32,107.11,107.32,15090.6525
2012-01-24 10:15:00,107.32,107.34,107.21,107.24,16393.44262295082,107.32,107.34,107.21,107.24,16393.4426
2012-01-24 10:20:00,107.22,107.33,107.13,107.28,56997.06872218,107.22,107.33,107.13,107.28,56997.0687
2012-01-24 10:25:00,107.26,107.34,107.21,107.21,26272.93453479536,107.26,107.34,107.21,107.21,26272.9345
2012-01-24 10:30:00,107.23,107.33,107.21,107.25,38758.0067310824,107.23,107.33,107.21,107.25,38758.0067
2012-01-24 10:35:00,107.29,107.4,107.28,107.36,19324.72044294865,107.29,107.4,107.28,107.36,19324.7204
2012-01-24 10:40:00,107.37,107.43,107.36,107.4,13353.598957767888,107.37,107.43,107.36,107.4,13353.599
2012-01-24 10:45:00,107.4,107.52,107.3,107.38,22364.564108131584,107.4,107.52,107.3,107.38,22364.5641
2012-01-24 10:50:00,107.39,107.41,107.14,107.3,18239.0619910976,107.39,107.41,107.14,107.3,18239.062
2012-01-24 10:55:00,107.3,107.43,107.28,107.34,34958.202149603734,107.3,107.43,107.28,107.34,34958.2021
2012-01-24 11:00:00,107.36,107.37,107.26,107.31,18130.496145912497,107.36,107.37,107.26,107.31,18130.4961
2012-01-24 11:05:00,107.33,107.35,107.26,107.31,15090.652480729565,107.33,107.35,107.26,107.31,15090.6525
2012-01-24 11:10:00,107.31,107.36,107.29,107.31,20301.8130496146,107.31,107.36,107.29,107.31,20301.813
2012-01-24 11:15:00,107.32,107.34,107.28,107.29,18130.496145912497,107.32,107.34,107.28,107.29,18130.4961
2012-01-24 11:20:00,107.3,107.38,107.26,107.26,23993.05178590816,107.3,107.38,107.26,107.26,23993.0518
2012-01-24 11:25:00,107.27,107.34,107.25,107.29,34958.202149603734,107.27,107.34,107.25,107.29,34958.2021
2012-01-24 11:30:00,107.28,107.41,107.25,107.4,23124.52502442732,107.28,107.41,107.25,107.4,23124.525
2012-01-24 11:35:00,107.39,107.5,107.37,107.47,28444.25143849745,107.39,107.5,107.37,107.47,28444.2514
2012-01-24 11:40:00,107.49,107.57,107.48,107.48,27358.592986646403,107.49,107.57,107.48,107.48,27358.593
2012-01-24 11:45:00,107.48,107.48,107.39,107.44,37780.91412441646,107.48,107.48,107.39,107.44,37780.9141
2012-01-24 11:50:00,107.45,107.57,107.44,107.54,23775.920095537946,107.45,107.57,107.44,107.54,23775.9201
2012-01-24 11:55:00,107.54,107.7,107.52,107.7,11507.979589621104,107.54,107.7,107.52,107.7,11507.9796
2012-01-24 12:00:00,107.7,107.78,107.7,107.75,19433.28628813376,107.7,107.78,107.7,107.75,19433.2863
2012-01-24 12:05:00,107.77,107.8,107.71,107.75,21713.169037020954,107.77,107.8,107.71,107.75,21713.169
2012-01-24 12:10:00,107.77,107.86,107.72,107.83,33872.54369775269,107.77,107.86,107.72,107.83,33872.5437
2012-01-24 12:15:00,107.84,107.97,107.71,107.77,37020.95320812073,107.84,107.97,107.71,107.77,37020.9532
2012-01-24 12:20:00,107.77,107.77,107.7,107.7,4994.02887851482,107.77,107.77,107.7,107.7,4994.0289
2012-01-24 12:25:00,107.7,107.77,107.7,107.77,10530.886982955162,107.7,107.77,107.7,107.77,10530.887
2012-01-24 12:30:00,107.77,107.93,107.76,107.86,10205.189447399847,107.77,107.93,107.76,107.86,10205.1894
2012-01-24 12:35:00,107.88,107.88,107.75,107.75,25078.7102377592,107.88,107.88,107.75,107.75,25078.7102
2012-01-24 12:40:00,107.77,107.8,107.74,107.74,9010.965150363696,107.77,107.8,107.74,107.74,9010.9652
2012-01-24 12:45:00,107.75,107.77,107.7,107.75,8142.438388882858,107.75,107.77,107.7,107.75,8142.4384
2012-01-24 12:50:00,107.77,107.8,107.74,107.74,8902.399305178591,107.77,107.8,107.74,107.74,8902.3993
2012-01-24 12:55:00,107.76,107.8,107.71,107.77,14222.125719248725,107.76,107.8,107.71,107.77,14222.1257
2012-01-24 13:00:00,107.77,107.78,107.69,107.69,40169.36271848877,107.77,107.78,107.69,107.69,40169.3627
2012-01-24 13:05:00,107.7,107.72,107.66,107.7,13353.598957767888,107.7,107.72,107.66,107.7,13353.599
2012-01-24 13:10:00,107.68,107.76,107.64,107.76,9770.92606665943,107.68,107.76,107.64,107.76,9770.9261
2012-01-24 13:15:00,107.75,107.77,107.7,107.77,15199.218325914668,107.75,107.77,107.7,107.77,15199.2183
2012-01-24 13:20:00,107.76,107.79,107.72,107.79,16502.008468135926,107.76,107.79,107.72,107.79,16502.0085
2012-01-24 13:25:00,107.79,107.79,107.7,107.75,16827.70600369124,107.79,107.79,107.7,107.75,16827.706
2012-01-24 13:30:00,107.75,107.79,107.74,107.76,15959.1792422104,107.75,107.79,107.74,107.76,15959.1792
2012-01-24 13:35:00,107.76,107.76,107.69,107.72,10096.623602214744,107.76,107.76,107.69,107.72,10096.6236
2012-01-24 13:40:00,107.72,107.77,107.7,107.73,10205.189447399847,107.72,107.77,107.7,107.73,10205.1894
2012-01-24 13:45:00,107.73,107.82,107.72,107.81,13353.598957767888,107.73,107.82,107.72,107.81,13353.599
2012-01-24 13:50:00,107.81,107.84,107.76,107.78,23015.95917924221,107.81,107.84,107.76,107.78,23015.9592
2012-01-24 13:55:00,107.77,107.79,107.73,107.77,34741.070459233524,107.77,107.79,107.73,107.77,34741.0705
2012-01-24 14:00:00,107.78,107.79,107.75,107.77,19758.98382368907,107.78,107.79,107.75,107.77,19758.9838
2012-01-24 14:05:00,107.76,107.89,107.76,107.8,49397.45955922267,107.76,107.89,107.76,107.8,49397.4596
2012-01-24 14:10:00,107.81,107.81,107.74,107.76,13570.730648138097,107.81,107.81,107.74,107.76,13570.7306
2012-01-24 14:15:00,107.76,107.81,107.74,107.79,29204.212354793184,107.76,107.81,107.74,107.79,29204.2124
2012-01-24 14:20:00,107.79,107.82,107.75,107.81,32786.88524590164,107.79,107.82,107.75,107.81,32786.8852
2012-01-24 14:25:00,107.81,107.88,107.81,107.85,16827.70600369124,107.81,107.88,107.81,107.85,16827.706
2012-01-24 14:30:00,107.85,107.86,107.8,107.8,21170.33981109543,107.85,107.86,107.8,107.8,21170.3398
2012-01-24 14:35:00,107.8,107.82,107.76,107.81,23775.920095537946,107.8,107.82,107.76,107.81,23775.9201
2012-01-24 14:40:00,107.81,107.88,107.81,107.83,22907.393334057106,107.81,107.88,107.81,107.83,22907.3933
2012-01-24 14:45:00,107.83,107.88,107.82,107.84,12159.374660731732,107.83,107.88,107.82,107.84,12159.3747
2012-01-24 14:50:00,107.83,107.91,107.83,107.89,18890.45706220823,107.83,107.91,107.83,107.89,18890.4571
2012-01-24 14:55:00,107.86,107.93,107.85,107.93,23667.35425035284,107.86,107.93,107.85,107.93,23667.3543
2012-01-24 15:00:00,107.91,107.97,107.88,107.92,25295.84192812941,107.91,107.97,107.88,107.92,25295.8419
2012-01-24 15:05:00,107.91,107.94,107.87,107.9,11073.716208880687,107.91,107.94,107.87,107.9,11073.7162
2012-01-24 15:10:00,107.89,108.02,107.86,107.95,15090.652480729565,107.89,108.02,107.86,107.95,15090.6525
2012-01-24 15:15:00,107.95,107.98,107.91,107.97,15199.218325914668,107.95,107.98,107.91,107.97,15199.2183
2012-01-24 15:20:00,107.96,108.0,107.89,107.9,16502.008468135926,107.96,108.0,107.89,107.9,16502.0085
2012-01-24 15:25:00,107.89,107.91,107.76,107.77,27141.4612962762,107.89,107.91,107.76,107.77,27141.4613
2012-01-24 15:30:00,107.77,107.83,107.75,107.82,34198.241233308,107.77,107.83,107.75,107.82,34198.2412
2012-01-24 15:35:00,107.82,107.83,107.66,107.69,28987.08066442297,107.82,107.83,107.66,107.69,28987.0807
2012-01-24 15:40:00,107.7,107.77,107.69,107.76,14222.125719248725,107.7,107.77,107.69,107.76,14222.1257
2012-01-24 15:45:00,107.77,107.85,107.75,107.81,23667.35425035284,107.77,107.85,107.75,107.81,23667.3543
2012-01-24 15:50:00,107.81,107.85,107.74,107.75,18239.0619910976,107.81,107.85,107.74,107.75,18239.062
2012-01-24 15:55:00,107.76,107.81,107.74,107.8,42340.67962219086,107.76,107.81,107.74,107.8,42340.6796
2012-01-25 09:30:00,107.39,107.92,107.32,107.69,45271.95744218869,107.39,107.92,107.32,107.69,45271.9574
2012-01-25 09:35:00,107.72,107.77,107.51,107.58,11833.67712517642,107.72,107.77,107.51,107.58,11833.6771
2012-01-25 09:40:00,107.58,107.8,107.24,107.44,34632.50461404842,107.58,107.8,107.24,107.44,34632.5046
2012-01-25 09:45:00,107.47,107.9,107.45,107.68,53522.96167625665,107.47,107.9,107.45,107.68,53522.9617
2012-01-25 09:50:00,107.7,107.9,107.7,107.83,9010.965150363696,107.7,107.9,107.7,107.83,9010.9652
2012-01-25 09:55:00,107.81,107.83,107.71,107.71,7925.306698512648,107.81,107.83,107.71,107.71,7925.3067
2012-01-25 10:00:00,107.71,107.81,107.61,107.67,14439.257409618936,107.71,107.81,107.61,107.67,14439.2574
2012-01-25 10:05:00,107.61,107.74,107.58,107.72,8359.570079253068,107.61,107.74,107.58,107.72,8359.5701
2012-01-25 10:10:00,107.7,107.84,107.54,107.55,8576.701769623276,107.7,107.84,107.54,107.55,8576.7018
2012-01-25 10:15:00,107.57,107.81,107.57,107.68,11725.111279991315,107.57,107.81,107.57,107.68,11725.1113
2012-01-25 10:20:00,107.71,107.79,107.6,107.6,23450.22255998263,107.71,107.79,107.6,107.6,23450.2226
2012-01-25 10:25:00,107.6,107.69,107.58,107.69,6948.214091846705,107.6,107.69,107.58,107.69,6948.2141
2012-01-25 10:30:00,107.69,107.78,107.6,107.6,22907.393334057106,107.69,107.78,107.6,107.6,22907.3933
2012-01-25 10:35:00,107.58,107.61,107.5,107.5,7599.609162957334,107.58,107.61,107.5,107.5,7599.6092
2012-01-25 10:40:00,107.51,107.53,107.33,107.43,10965.150363695582,107.51,107.53,107.33,107.43,10965.1504
2012-01-25 10:45:00,107.45,107.56,107.45,107.54,8142.438388882858,107.45,107.56,107.45,107.54,8142.4384
2012-01-25 10:50:00,107.52,107.74,107.51,107.7,10965.150363695582,107.52,107.74,107.51,107.7,10965.1504
2012-01-25 10:55:00,107.7,107.91,107.69,107.91,13136.467267397677,107.7,107.91,107.69,107.91,13136.4673
2012-01-25 11:00:00,107.92,107.93,107.78,107.78,12267.940505916838,107.92,107.93,107.78,107.78,12267.9405
2012-01-25 11:05:00,107.77,107.8,107.67,107.74,18564.75952665292,107.77,107.8,107.67,107.74,18564.7595
2012-01-25 11:10:00,107.77,107.78,107.72,107.72,12267.940505916838,107.77,107.78,107.72,107.72,12267.9405
2012-01-25 11:15:00,107.75,107.77,107.7,107.73,7925.306698512648,107.75,107.77,107.7,107.73,7925.3067
2012-01-25 11:20:00,107.75,107.79,107.71,107.72,23015.95917924221,107.75,107.79,107.71,107.72,23015.9592
2012-01-25 11:25:00,107.7,107.75,107.63,107.66,10856.584518510475,107.7,107.75,107.63,107.66,10856.5845
2012-01-25 11:30:00,107.68,107.75,107.63,107.74,7382.477472587125,107.68,107.75,107.63,107.74,7382.4775
2012-01-25 11:35:00,107.74,107.79,107.71,107.77,8468.135924438173,107.74,107.79,107.71,107.77,8468.1359
2012-01-25 11:40:00,107.77,107.8,107.65,107.65,9336.662685919013,107.77,107.8,107.65,107.65,9336.6627
2012-01-25 11:45:00,107.64,107.67,107.63,107.66,5753.989794810553,107.64,107.67,107.63,107.66,5753.9898
2012-01-25 11:50:00,107.67,107.68,107.56,107.59,16284.876777765716,107.67,107.68,107.56,107.59,16284.8768
2012-01-25 11:55:00,107.61,107.79,107.61,107.79,13787.862338508306,107.61,107.79,107.61,107.79,13787.8623
2012-01-25 12:00:00,107.77,107.82,107.72,107.72,22690.261643686896,107.77,107.82,107.72,107.72,22690.2616
2012-01-25 12:05:00,107.73,107.79,107.6,107.61,14330.69156443383,107.73,107.79,107.6,107.61,14330.6916
2012-01-25 12:10:00,107.61,107.7,107.53,107.7,13570.730648138097,107.61,107.7,107.53,107.7,13570.7306
2012-01-25 12:15:00,107.74,107.75,107.55,107.58,8576.701769623276,107.74,107.75,107.55,107.58,8576.7018
2012-01-25 12:20:00,107.58,107.67,107.54,107.67,14113.55987406362,107.58,107.67,107.54,107.67,14113.5599
2012-01-25 12:25:00,107.67,107.81,107.53,107.64,14547.82325480404,107.67,107.81,107.53,107.64,14547.8233
2012-01-25 12:30:00,107.65,107.9,107.58,107.9,20084.681359244383,107.65,107.9,107.58,107.9,20084.6814
2012-01-25 12:35:00,107.88,107.93,107.78,107.92,23233.09086961242,107.88,107.93,107.78,107.92,23233.0909
2012-01-25 12:40:00,107.91,107.95,107.86,107.87,20736.07643035501,107.91,107.95,107.86,107.87,20736.0764
2012-01-25 12:45:00,107.87,108.0,107.87,107.97,8793.833459993486,107.87,108.0,107.87,107.97,8793.8335
2012-01-25 12:50:00,107.96,108.03,107.91,107.99,31592.660948865487,107.96,108.03,107.91,107.99,31592.6609
2012-01-25 12:55:00,108.02,108.07,107.81,107.85,59494.08316143741,108.02,108.07,107.81,107.85,59494.0832
2012-01-25 13:00:00,107.85,108.0,107.84,107.98,25078.7102377592,107.85,108.0,107.84,107.98,25078.7102
2012-01-25 13:05:00,107.95,108.05,107.93,107.98,23667.35425035284,107.95,108.05,107.93,107.98,23667.3543
2012-01-25 13:10:00,108.0,108.01,107.94,107.97,36043.860601454784,108.0,108.01,107.94,107.97,36043.8606
2012-01-25 13:15:00,107.98,108.04,107.96,108.02,26055.802844425143,107.98,108.04,107.96,108.02,26055.8028
2012-01-25 13:20:00,108.03,108.04,107.96,107.97,16827.70600369124,108.03,108.04,107.96,107.97,16827.706
2012-01-25 13:25:00,107.98,108.03,107.96,107.97,20301.8130496146,107.98,108.03,107.96,107.97,20301.813
2012-01-25 13:30:00,107.98,108.38,107.97,108.38,44729.12821626317,107.98,108.38,107.97,108.38,44729.1282
2012-01-25 13:35:00,108.29,108.35,108.25,108.32,9879.491911844534,108.29,108.35,108.25,108.32,9879.4919
2012-01-25 13:40:00,108.4,108.56,108.38,108.56,16176.31093258061,108.4,108.56,108.38,108.56,16176.3109
2012-01-25 13:45:00,108.54,108.79,108.5,108.74,18890.45706220823,108.54,108.79,108.5,108.74,18890.4571
2012-01-25 13:50:00,108.75,108.96,108.72,108.88,41906.41624145044,108.75,108.96,108.72,108.88,41906.4162
2012-01-25 13:55:00,108.9,109.08,108.9,109.08,13787.862338508306,108.9,109.08,108.9,109.08,13787.8623
2012-01-25 14:00:00,109.08,109.08,108.79,108.8,24753.012702203887,109.08,109.08,108.79,108.8,24753.0127
2012-01-25 14:05:00,108.77,108.81,108.66,108.75,14439.257409618936,108.77,108.81,108.66,108.75,14439.2574
2012-01-25 14:10:00,108.75,108.75,108.56,108.57,23124.52502442732,108.75,108.75,108.56,108.57,23124.525
2012-01-25 14:15:00,108.57,108.61,108.46,108.53,20844.642275540114,108.57,108.61,108.46,108.53,20844.6423
2012-01-25 14:20:00,108.53,108.62,108.32,108.51,16393.44262295082,108.53,108.62,108.32,108.51,16393.4426
2012-01-25 14:25:00,108.51,108.51,108.26,108.3,13570.730648138097,108.51,108.51,108.26,108.3,13570.7306
2012-01-25 14:30:00,108.3,108.42,108.3,108.36,15524.915861469985,108.3,108.42,108.3,108.36,15524.9159
2012-01-25 14:35:00,108.38,108.47,108.34,108.44,38432.30919552709,108.38,108.47,108.34,108.44,38432.3092
2012-01-25 14:40:00,108.46,108.58,108.42,108.58,19976.11551405928,108.46,108.58,108.42,108.58,19976.1155
2012-01-25 14:45:00,108.58,108.72,108.55,108.69,16827.70600369124,108.58,108.72,108.55,108.69,16827.706
2012-01-25 14:50:00,108.69,108.83,108.67,108.77,33329.71447182717,108.69,108.83,108.67,108.77,33329.7145
2012-01-25 14:55:00,108.77,108.86,108.63,108.65,18673.325371838026,108.77,108.86,108.63,108.65,18673.3254
2012-01-25 15:00:00,108.66,108.77,108.6,108.76,23124.52502442732,108.66,108.77,108.6,108.76,23124.525
2012-01-25 15:05:00,108.75,108.89,108.73,108.83,27901.422212571924,108.75,108.89,108.73,108.83,27901.4222
2012-01-25 15:10:00,108.85,108.89,108.8,108.89,25730.10530886983,108.85,108.89,108.8,108.89,25730.1053
2012-01-25 15:15:00,108.9,108.91,108.85,108.88,21496.037346650744,108.9,108.91,108.85,108.88,21496.0373
2012-01-25 15:20:00,108.89,108.98,108.86,108.89,40712.19194441429,108.89,108.98,108.86,108.89,40712.1919
2012-01-25 15:25:00,108.9,109.01,108.87,108.96,56671.37118662469,108.9,109.01,108.87,108.96,56671.3712
2012-01-25 15:30:00,108.96,108.99,108.87,108.88,65356.63880143307,108.96,108.99,108.87,108.88,65356.6388
2012-01-25 15:35:00,108.88,108.89,108.63,108.63,84789.92508956682,108.88,108.89,108.63,108.63,84789.9251
2012-01-25 15:40:00,108.63,108.74,108.61,108.72,51460.21061773966,108.63,108.74,108.61,108.72,51460.2106
2012-01-25 15:45:00,108.74,109.21,108.73,109.19,56997.06872218,108.74,109.21,108.73,109.19,56997.0687
2012-01-25 15:50:00,109.21,109.24,109.12,109.18,68396.482466616,109.21,109.24,109.12,109.18,68396.4825
2012-01-25 15:55:00,109.18,109.25,108.98,109.01,75127.56486809251,109.18,109.25,108.98,109.01,75127.5649
2012-01-26 09:30:00,109.53,109.59,108.67,108.86,34741.070459233524,109.53,109.59,108.67,108.86,34741.0705
2012-01-26 09:35:00,108.71,108.96,108.63,108.63,17370.535229616762,108.71,108.96,108.63,108.63,17370.5352
2012-01-26 09:40:00,108.63,108.83,108.52,108.75,61556.834219954406,108.63,108.83,108.52,108.75,61556.8342
2012-01-26 09:45:00,108.72,108.77,108.54,108.66,46574.747584409946,108.72,108.77,108.54,108.66,46574.7476
2012-01-26 09:50:00,108.67,108.87,108.65,108.71,46683.31342959505,108.67,108.87,108.65,108.71,46683.3134
2012-01-26 09:55:00,108.75,108.91,108.74,108.81,30507.00249701444,108.75,108.91,108.74,108.81,30507.0025
2012-01-26 10:00:00,108.81,108.83,108.53,108.59,53957.22505699707,108.81,108.83,108.53,108.59,53957.2251
2012-01-26 10:05:00,108.6,108.72,108.6,108.67,28878.51481923787,108.6,108.72,108.6,108.67,28878.5148
2012-01-26 10:10:00,108.67,108.76,108.63,108.73,36152.42644663989,108.67,108.76,108.63,108.73,36152.4264
2012-01-26 10:15:00,108.76,108.76,108.55,108.58,51134.51308218435,108.76,108.76,108.55,108.58,51134.5131
2012-01-26 10:20:00,108.55,108.63,108.55,108.58,9770.92606665943,108.55,108.63,108.55,108.58,9770.9261
2012-01-26 10:25:00,108.62,108.62,108.26,108.29,21821.73488220606,108.62,108.62,108.26,108.29,21821.7349
2012-01-26 10:30:00,108.27,108.27,107.98,108.04,16284.876777765716,108.27,108.27,107.98,108.04,16284.8768
2012-01-26 10:35:00,108.08,108.34,108.08,108.22,19650.417978503963,108.08,108.34,108.08,108.22,19650.418
2012-01-26 10:40:00,108.22,108.33,108.16,108.33,14330.69156443383,108.22,108.33,108.16,108.33,14330.6916
2012-01-26 10:45:00,108.32,108.39,108.28,108.33,12593.638041472152,108.32,108.39,108.28,108.33,12593.638
2012-01-26 10:50:00,108.31,108.6,108.29,108.6,63619.58527847139,108.31,108.6,108.29,108.6,63619.5853
2012-01-26 10:55:00,108.61,108.63,108.42,108.48,12593.638041472152,108.61,108.63,108.42,108.48,12593.638
2012-01-26 11:00:00,108.51,108.62,108.51,108.59,14004.994028878516,108.51,108.62,108.51,108.59,14004.994
2012-01-26 11:05:00,108.59,108.63,108.52,108.62,8251.004234067963,108.59,108.63,108.52,108.62,8251.0042
2012-01-26 11:10:00,108.63,108.69,108.51,108.6,26055.802844425143,108.63,108.69,108.51,108.6,26055.8028
2012-01-26 11:15:00,108.6,108.63,108.5,108.51,8576.701769623276,108.6,108.63,108.5,108.51,8576.7018
2012-01-26 11:20:00,108.53,108.58,108.49,108.54,8902.399305178591,108.53,108.58,108.49,108.54,8902.3993
2012-01-26 11:25:00,108.55,108.63,108.5,108.57,15742.04755184019,108.55,108.63,108.5,108.57,15742.0476
2012-01-26 11:30:00,108.56,108.65,108.51,108.65,11833.67712517642,108.56,108.65,108.51,108.65,11833.6771
2012-01-26 11:35:00,108.65,108.69,108.61,108.63,11399.413744436,108.65,108.69,108.61,108.63,11399.4137
2012-01-26 11:40:00,108.63,108.64,108.54,108.59,10313.755292584952,108.63,108.64,108.54,108.59,10313.7553
2012-01-26 11:45:00,108.6,108.65,108.59,108.65,9662.360221474324,108.6,108.65,108.59,108.65,9662.3602
2012-01-26 11:50:00,108.63,108.63,108.58,108.61,12159.374660731732,108.63,108.63,108.58,108.61,12159.3747
2012-01-26 11:55:00,108.62,108.63,108.56,108.57,12810.769731842363,108.62,108.63,108.56,108.57,12810.7697
2012-01-26 12:00:00,108.56,108.66,108.56,108.61,15416.350016284878,108.56,108.66,108.56,108.61,15416.35
2012-01-26 12:05:00,108.6,108.63,108.54,108.59,10748.018673325372,108.6,108.63,108.54,108.59,10748.0187
2012-01-26 12:10:00,108.6,108.68,108.55,108.58,19867.549668874173,108.6,108.68,108.55,108.58,19867.5497
2012-01-26 12:15:00,108.61,108.69,108.49,108.68,7165.345782216915,108.61,108.69,108.49,108.68,7165.3458
2012-01-26 12:20:00,108.67,108.68,108.56,108.6,12159.374660731732,108.67,108.68,108.56,108.6,12159.3747
2012-01-26 12:25:00,108.62,108.63,108.6,108.63,6513.950711106286,108.62,108.63,108.6,108.63,6513.9507
2012-01-26 12:30:00,108.63,108.66,108.57,108.61,12050.80881554663,108.63,108.66,108.57,108.61,12050.8088
2012-01-26 12:35:00,108.62,108.66,108.58,108.66,6948.214091846705,108.62,108.66,108.58,108.66,6948.2141
2012-01-26 12:40:00,108.63,108.66,108.61,108.61,9336.662685919013,108.63,108.66,108.61,108.61,9336.6627
2012-01-26 12:45:00,108.62,108.7,108.59,108.7,9336.662685919013,108.62,108.7,108.59,108.7,9336.6627
2012-01-26 12:50:00,108.72,108.8,108.72,108.78,9553.79437628922,108.72,108.8,108.72,108.78,9553.7944
2012-01-26 12:55:00,108.79,108.82,108.72,108.76,7708.175008142439,108.79,108.82,108.72,108.76,7708.175
2012-01-26 13:00:00,108.75,108.82,108.7,108.81,21170.33981109543,108.75,108.82,108.7,108.81,21170.3398
2012-01-26 13:05:00,108.82,108.86,108.75,108.86,12267.940505916838,108.82,108.86,108.75,108.86,12267.9405
2012-01-26 13:10:00,108.85,108.86,108.73,108.73,14113.55987406362,108.85,108.86,108.73,108.73,14113.5599
2012-01-26 13:15:00,108.73,108.8,108.73,108.77,9228.096840733906,108.73,108.8,108.73,108.77,9228.0968
2012-01-26 13:20:00,108.77,108.82,108.77,108.81,7491.043317772229,108.77,108.82,108.77,108.81,7491.0433
2012-01-26 13:25:00,108.8,108.82,108.67,108.67,11725.111279991315,108.8,108.82,108.67,108.67,11725.1113
2012-01-26 13:30:00,108.68,108.74,108.67,108.7,8793.833459993486,108.68,108.74,108.67,108.7,8793.8335
2012-01-26 13:35:00,108.69,108.71,108.58,108.61,15090.652480729565,108.69,108.71,108.58,108.61,15090.6525
2012-01-26 13:40:00,108.61,108.69,108.54,108.63,12376.506351101943,108.61,108.69,108.54,108.63,12376.5064
2012-01-26 13:45:00,108.64,108.75,108.64,108.73,16176.31093258061,108.64,108.75,108.64,108.73,16176.3109
2012-01-26 13:50:00,108.73,108.77,108.65,108.68,16284.876777765716,108.73,108.77,108.65,108.68,16284.8768
2012-01-26 13:55:00,108.67,108.69,108.63,108.64,12050.80881554663,108.67,108.69,108.63,108.64,12050.8088
2012-01-26 14:00:00,108.63,108.66,108.61,108.66,12159.374660731732,108.63,108.66,108.61,108.66,12159.3747
2012-01-26 14:05:00,108.65,108.66,108.55,108.59,15416.350016284878,108.65,108.66,108.55,108.59,15416.35
2012-01-26 14:10:00,108.59,108.59,108.43,108.47,10965.150363695582,108.59,108.59,108.43,108.47,10965.1504
2012-01-26 14:15:00,108.47,108.47,108.26,108.34,22147.43241776137,108.47,108.47,108.26,108.34,22147.4324
2012-01-26 14:20:00,108.34,108.38,108.31,108.36,11399.413744436,108.34,108.38,108.31,108.36,11399.4137
2012-01-26 14:25:00,108.37,108.46,108.34,108.45,9228.096840733906,108.37,108.46,108.34,108.45,9228.0968
2012-01-26 14:30:00,108.43,108.54,108.41,108.54,12593.638041472152,108.43,108.54,108.41,108.54,12593.638
2012-01-26 14:35:00,108.53,108.54,108.48,108.52,16393.44262295082,108.53,108.54,108.48,108.52,16393.4426
2012-01-26 14:40:00,108.53,108.59,108.5,108.59,18456.19368146781,108.53,108.59,108.5,108.59,18456.1937
2012-01-26 14:45:00,108.59,108.61,108.55,108.56,14764.95494517425,108.59,108.61,108.55,108.56,14764.9549
2012-01-26 14:50:00,108.56,108.61,108.53,108.61,22690.261643686896,108.56,108.61,108.53,108.61,22690.2616
2012-01-26 14:55:00,108.62,108.65,108.52,108.54,28227.11974812724,108.62,108.65,108.52,108.54,28227.1197
2012-01-26 15:00:00,108.55,108.56,108.47,108.49,26381.50037998045,108.55,108.56,108.47,108.49,26381.5004
2012-01-26 15:05:00,108.49,108.53,108.39,108.47,30398.43665182933,108.49,108.53,108.39,108.47,30398.4367
2012-01-26 15:10:00,108.45,108.48,108.35,108.39,22255.99826294648,108.45,108.48,108.35,108.39,22255.9983
2012-01-26 15:15:00,108.4,108.49,108.37,108.49,22907.393334057106,108.4,108.49,108.37,108.49,22907.3933
2012-01-26 15:20:00,108.49,108.49,108.32,108.32,39735.09933774835,108.49,108.49,108.32,108.32,39735.0993
2012-01-26 15:25:00,108.32,108.35,108.19,108.23,58842.68809032679,108.32,108.35,108.19,108.23,58842.6881
2012-01-26 15:30:00,108.23,108.28,108.18,108.25,25512.97361849962,108.23,108.28,108.18,108.25,25512.9736
2012-01-26 15:35:00,108.24,108.33,108.21,108.32,33112.58278145696,108.24,108.33,108.21,108.32,33112.5828
2012-01-26 15:40:00,108.31,108.49,108.31,108.49,26164.368689610248,108.31,108.49,108.31,108.49,26164.3687
2012-01-26 15:45:00,108.49,108.55,108.44,108.5,28335.685593312344,108.49,108.55,108.44,108.5,28335.6856
2012-01-26 15:50:00,108.5,108.53,108.4,108.52,53414.395831071546,108.5,108.53,108.4,108.52,53414.3958
2012-01-26 15:55:00,108.52,108.63,108.48,108.56,50048.8546303333,108.52,108.63,108.48,108.56,50048.8546
2012-01-27 09:30:00,108.98,109.72,108.95,109.7,42340.67962219086,108.98,109.72,108.95,109.7,42340.6796
2012-01-27 09:35:00,109.79,110.07,109.79,110.03,23667.35425035284,109.79,110.07,109.79,110.03,23667.3543
2012-01-27 09:40:00,110.03,110.03,109.59,109.66,22364.564108131584,110.03,110.03,109.59,109.66,22364.5641
2012-01-27 09:45:00,109.7,109.71,109.52,109.54,22255.99826294648,109.7,109.71,109.52,109.54,22255.9983
2012-01-27 09:50:00,109.55,109.56,109.11,109.24,39517.96764737814,109.55,109.56,109.11,109.24,39517.9676
2012-01-27 09:55:00,109.25,109.35,109.21,109.23,64596.67788513734,109.25,109.35,109.21,109.23,64596.6779
2012-01-27 10:00:00,109.22,109.23,108.86,109.09,38323.74335034198,109.22,109.23,108.86,109.09,38323.7434
2012-01-27 10:05:00,109.1,109.27,109.1,109.21,18456.19368146781,109.1,109.27,109.1,109.21,18456.1937
2012-01-27 10:10:00,109.21,109.27,109.16,109.27,10856.584518510475,109.21,109.27,109.16,109.27,10856.5845
2012-01-27 10:15:00,109.27,109.27,109.11,109.15,23124.52502442732,109.27,109.27,109.11,109.15,23124.525
2012-01-27 10:20:00,109.16,109.24,109.08,109.1,11942.242970361523,109.16,109.24,109.08,109.1,11942.243
2012-01-27 10:25:00,109.12,109.15,109.03,109.15,7925.306698512648,109.12,109.15,109.03,109.15,7925.3067
2012-01-27 10:30:00,109.15,109.23,109.1,109.18,52003.03984366518,109.15,109.23,109.1,109.18,52003.0398
2012-01-27 10:35:00,109.18,109.39,109.1,109.36,52220.17153403539,109.18,109.39,109.1,109.36,52220.1715
2012-01-27 10:40:00,109.39,109.68,109.37,109.68,21713.169037020954,109.39,109.68,109.37,109.68,21713.169
2012-01-27 10:45:00,109.68,109.7,109.54,109.6,24753.012702203887,109.68,109.7,109.54,109.6,24753.0127
2012-01-27 10:50:00,109.6,109.61,109.42,109.61,11399.413744436,109.6,109.61,109.42,109.61,11399.4137
2012-01-27 10:55:00,109.61,109.61,109.35,109.36,12159.374660731732,109.61,109.61,109.35,109.36,12159.3747
2012-01-27 11:00:00,109.37,109.37,109.1,109.26,31266.96341331017,109.37,109.37,109.1,109.26,31266.9634
2012-01-27 11:05:00,109.26,109.3,109.21,109.27,28878.51481923787,109.26,109.3,109.21,109.27,28878.5148
2012-01-27 11:10:00,109.27,109.33,109.23,109.33,11399.413744436,109.27,109.33,109.23,109.33,11399.4137
2012-01-27 11:15:00,109.35,109.47,109.34,109.47,12810.769731842363,109.35,109.47,109.34,109.47,12810.7697
2012-01-27 11:20:00,109.48,109.6,109.46,109.51,10530.886982955162,109.48,109.6,109.46,109.51,10530.887
2012-01-27 11:25:00,109.5,109.53,109.46,109.5,9988.05775702964,109.5,109.53,109.46,109.5,9988.0578
2012-01-27 11:30:00,109.48,109.52,109.46,109.48,9228.096840733906,109.48,109.52,109.46,109.48,9228.0968
2012-01-27 11:35:00,109.45,109.49,109.39,109.49,8468.135924438173,109.45,109.49,109.39,109.49,8468.1359
2012-01-27 11:40:00,109.48,109.48,109.38,109.48,9879.491911844534,109.48,109.48,109.38,109.48,9879.4919
2012-01-27 11:45:00,109.47,109.52,109.34,109.34,10313.755292584952,109.47,109.52,109.34,109.34,10313.7553
2012-01-27 11:50:00,109.33,109.33,109.08,109.11,13570.730648138097,109.33,109.33,109.08,109.11,13570.7306
2012-01-27 11:55:00,109.13,109.18,109.06,109.11,9228.096840733906,109.13,109.18,109.06,109.11,9228.0968
2012-01-27 12:00:00,109.11,109.21,109.11,109.15,33546.84616219738,109.11,109.21,109.11,109.15,33546.8462
2012-01-27 12:05:00,109.14,109.15,108.9,108.96,7599.609162957334,109.14,109.15,108.9,108.96,7599.6092
2012-01-27 12:10:00,109.0,109.11,108.98,109.11,7816.740853327544,109.0,109.11,108.98,109.11,7816.7409
2012-01-27 12:15:00,109.12,109.18,109.03,109.18,7599.609162957334,109.12,109.18,109.03,109.18,7599.6092
2012-01-27 12:20:00,109.18,109.22,109.14,109.14,7165.345782216915,109.18,109.22,109.14,109.14,7165.3458
2012-01-27 12:25:00,109.17,109.24,109.16,109.21,5319.726414070134,109.17,109.24,109.16,109.21,5319.7264
2012-01-27 12:30:00,109.2,109.25,109.16,109.25,15850.613397025296,109.2,109.25,109.16,109.25,15850.6134
2012-01-27 12:35:00,109.25,109.27,109.2,109.25,14656.389099989145,109.25,109.27,109.2,109.25,14656.3891
2012-01-27 12:40:00,109.24,109.29,109.22,109.29,13896.42818369341,109.24,109.29,109.22,109.29,13896.4282
2012-01-27 12:45:00,109.29,109.31,109.26,109.31,8685.267614808381,109.29,109.31,109.26,109.31,8685.2676
2012-01-27 12:50:00,109.32,109.39,109.31,109.36,11290.847899250895,109.32,109.39,109.31,109.36,11290.8479
2012-01-27 12:55:00,109.37,109.41,109.22,109.27,15850.613397025296,109.37,109.41,109.22,109.27,15850.6134
2012-01-27 13:00:00,109.27,109.38,109.24,109.35,18130.496145912497,109.27,109.38,109.24,109.35,18130.4961
2012-01-27 13:05:00,109.33,109.42,109.31,109.41,6622.516556291391,109.33,109.42,109.31,109.41,6622.5166
2012-01-27 13:10:00,109.39,109.43,109.37,109.39,3908.370426663772,109.39,109.43,109.37,109.39,3908.3704
2012-01-27 13:15:00,109.41,109.6,109.41,109.58,6839.648246661601,109.41,109.6,109.41,109.58,6839.6482
2012-01-27 13:20:00,109.6,109.6,109.54,109.6,6405.384865921182,109.6,109.6,109.54,109.6,6405.3849
2012-01-27 13:25:00,109.59,109.68,109.59,109.65,6622.516556291391,109.59,109.68,109.59,109.65,6622.5166
2012-01-27 13:30:00,109.64,109.67,109.61,109.67,7925.306698512648,109.64,109.67,109.61,109.67,7925.3067
2012-01-27 13:35:00,109.68,109.78,109.68,109.75,9988.05775702964,109.68,109.78,109.68,109.75,9988.0578
2012-01-27 13:40:00,109.78,109.84,109.78,109.83,8033.872543697753,109.78,109.84,109.78,109.83,8033.8725
2012-01-27 13:45:00,109.83,109.9,109.77,109.78,72956.24796439041,109.83,109.9,109.77,109.78,72956.248
2012-01-27 13:50:00,109.79,109.8,109.71,109.72,6948.214091846705,109.79,109.8,109.71,109.72,6948.2141
2012-01-27 13:55:00,109.73,109.74,109.46,109.47,24970.144392574097,109.73,109.74,109.46,109.47,24970.1444
2012-01-27 14:00:00,109.48,109.49,109.34,109.35,20410.37889479969,109.48,109.49,109.34,109.35,20410.3789
2012-01-27 14:05:00,109.34,109.38,109.28,109.29,9662.360221474324,109.34,109.38,109.28,109.29,9662.3602
2012-01-27 14:10:00,109.26,109.31,109.19,109.21,9336.662685919013,109.26,109.31,109.19,109.21,9336.6627
2012-01-27 14:15:00,109.21,109.26,109.18,109.22,18999.022907393333,109.21,109.26,109.18,109.22,18999.0229
2012-01-27 14:20:00,109.21,109.21,109.09,109.14,18781.891217023127,109.21,109.21,109.09,109.14,18781.8912
2012-01-27 14:25:00,109.13,109.13,108.98,108.98,13679.296493323202,109.13,109.13,108.98,108.98,13679.2965
2012-01-27 14:30:00,108.98,108.98,108.88,108.88,32026.924329605907,108.98,108.98,108.88,108.88,32026.9243
2012-01-27 14:35:00,108.87,108.95,108.87,108.95,17696.232765172077,108.87,108.95,108.87,108.95,17696.2328
2012-01-27 14:40:00,108.95,108.98,108.87,108.96,15959.1792422104,108.95,108.98,108.87,108.96,15959.1792
2012-01-27 14:45:00,108.98,108.99,108.91,108.99,42123.54793182065,108.98,108.99,108.91,108.99,42123.5479
2012-01-27 14:50:00,109.0,109.18,108.99,109.17,11616.54543480621,109.0,109.18,108.99,109.17,11616.5454
2012-01-27 14:55:00,109.18,109.29,109.08,109.29,17696.232765172077,109.18,109.29,109.08,109.29,17696.2328
2012-01-27 15:00:00,109.32,109.47,109.31,109.45,17261.969384431657,109.32,109.47,109.31,109.45,17261.9694
2012-01-27 15:05:00,109.47,109.64,109.47,109.57,15307.784171099773,109.47,109.64,109.47,109.57,15307.7842
2012-01-27 15:10:00,109.59,109.67,109.53,109.67,15633.481706655088,109.59,109.67,109.53,109.67,15633.4817
2012-01-27 15:15:00,109.69,109.7,109.54,109.62,23993.05178590816,109.69,109.7,109.54,109.62,23993.0518
2012-01-27 15:20:00,109.64,109.66,109.56,109.61,14873.520790359353,109.64,109.66,109.56,109.61,14873.5208
2012-01-27 15:25:00,109.61,109.7,109.56,109.67,15742.04755184019,109.61,109.7,109.56,109.67,15742.0476
2012-01-27 15:30:00,109.66,109.67,109.56,109.56,16393.44262295082,109.66,109.67,109.56,109.56,16393.4426
2012-01-27 15:35:00,109.56,109.64,109.53,109.62,26598.632070350668,109.56,109.64,109.53,109.62,26598.6321
2012-01-27 15:40:00,109.62,109.7,109.61,109.69,32786.88524590164,109.62,109.7,109.61,109.69,32786.8852
2012-01-27 15:45:00,109.68,109.7,109.56,109.62,29638.4757355336,109.68,109.7,109.56,109.62,29638.4757
2012-01-27 15:50:00,109.62,109.62,109.36,109.38,41037.889479969606,109.62,109.62,109.36,109.38,41037.8895
2012-01-27 15:55:00,109.38,109.4,109.14,109.21,67745.08739550538,109.38,109.4,109.14,109.21,67745.0874
2012-01-30 09:30:00,107.71,108.01,107.31,107.45,56997.06872218,107.71,108.01,107.31,107.45,56997.0687
2012-01-30 09:35:00,107.39,107.5,106.94,107.08,52980.132450331126,107.39,107.5,106.94,107.08,52980.1325
2012-01-30 09:40:00,107.12,107.12,106.76,106.76,38106.61165997177,107.12,107.12,106.76,106.76,38106.6117
2012-01-30 09:45:00,106.71,107.19,106.37,106.37,55585.71273477364,106.71,107.19,106.37,106.37,55585.7127
2012-01-30 09:50:00,106.32,106.46,106.02,106.32,51677.34230810987,106.32,106.46,106.02,106.32,51677.3423
2012-01-30 09:55:00,106.33,106.36,106.06,106.09,36695.25567256541,106.33,106.36,106.06,106.09,36695.2557
2012-01-30 10:00:00,106.1,106.59,105.97,106.59,75561.82824883291,106.1,106.59,105.97,106.59,75561.8282
2012-01-30 10:05:00,106.59,106.64,106.36,106.45,29095.64650960808,106.59,106.64,106.36,106.45,29095.6465
2012-01-30 10:10:00,106.48,106.48,106.04,106.06,37998.04581478667,106.48,106.48,106.04,106.06,37998.0458
2012-01-30 10:15:00,106.01,106.06,105.94,105.99,29855.60742590381,106.01,106.06,105.94,105.99,29855.6074
2012-01-30 10:20:00,105.94,106.07,105.94,106.06,34632.50461404842,105.94,106.07,105.94,106.06,34632.5046
2012-01-30 10:25:00,106.08,106.22,106.02,106.06,22147.43241776137,106.08,106.22,106.02,106.06,22147.4324
2012-01-30 10:30:00,106.04,106.29,106.02,106.29,18347.627836282707,106.04,106.29,106.02,106.29,18347.6278
2012-01-30 10:35:00,106.3,106.41,106.26,106.31,19541.85213331886,106.3,106.41,106.26,106.31,19541.8521
2012-01-30 10:40:00,106.29,106.4,106.28,106.4,20193.24720442949,106.29,106.4,106.28,106.4,20193.2472
2012-01-30 10:45:00,106.39,106.88,106.39,106.77,19650.417978503963,106.39,106.88,106.39,106.77,19650.418
2012-01-30 10:50:00,106.8,106.93,106.73,106.93,18456.19368146781,106.8,106.93,106.73,106.93,18456.1937
2012-01-30 10:55:00,106.93,107.15,106.84,107.0,21061.773965910324,106.93,107.15,106.84,107.0,21061.774
2012-01-30 11:00:00,107.0,107.2,107.0,107.09,15742.04755184019,107.0,107.2,107.0,107.09,15742.0476
2012-01-30 11:05:00,107.09,107.09,106.83,106.98,21713.169037020954,107.09,107.09,106.83,106.98,21713.169
2012-01-30 11:10:00,106.96,107.04,106.91,106.92,17044.837694061447,106.96,107.04,106.91,106.92,17044.8377
2012-01-30 11:15:00,106.95,107.31,106.93,107.29,19433.28628813376,106.95,107.31,106.93,107.29,19433.2863
2012-01-30 11:20:00,107.28,107.4,107.22,107.22,15199.218325914668,107.28,107.4,107.22,107.22,15199.2183
2012-01-30 11:25:00,107.23,107.33,107.12,107.16,15633.481706655088,107.23,107.33,107.12,107.16,15633.4817
2012-01-30 11:30:00,107.16,107.42,107.12,107.42,23233.09086961242,107.16,107.42,107.12,107.42,23233.0909
2012-01-30 11:35:00,107.4,107.53,107.22,107.36,19541.85213331886,107.4,107.53,107.22,107.36,19541.8521
2012-01-30 11:40:00,107.38,107.39,107.23,107.28,24101.61763109326,107.38,107.39,107.23,107.28,24101.6176
2012-01-30 11:45:00,107.3,107.35,107.12,107.16,18564.75952665292,107.3,107.35,107.12,107.16,18564.7595
2012-01-30 11:50:00,107.18,107.22,107.12,107.18,15416.350016284878,107.18,107.22,107.12,107.18,15416.35
2012-01-30 11:55:00,107.16,107.24,107.09,107.17,16393.44262295082,107.16,107.24,107.09,107.17,16393.4426
2012-01-30 12:00:00,107.21,107.43,106.71,107.28,123547.93182064925,107.21,107.43,106.71,107.28,123547.9318
2012-01-30 12:05:00,107.32,107.47,107.26,107.42,21278.90565628053,107.32,107.47,107.26,107.42,21278.9057
2012-01-30 12:10:00,107.42,107.63,107.39,107.46,14439.257409618936,107.42,107.63,107.39,107.46,14439.2574
2012-01-30 12:15:00,107.46,107.58,107.45,107.54,31592.660948865487,107.46,107.58,107.45,107.54,31592.6609
2012-01-30 12:20:00,107.54,107.69,107.47,107.69,20736.07643035501,107.54,107.69,107.47,107.69,20736.0764
2012-01-30 12:25:00,107.7,107.7,107.52,107.55,33221.14862664206,107.7,107.7,107.52,107.55,33221.1486
2012-01-30 12:30:00,107.55,107.71,107.52,107.71,42340.67962219086,107.55,107.71,107.52,107.71,42340.6796
2012-01-30 12:35:00,107.7,107.73,107.57,107.73,32352.62186516122,107.7,107.73,107.57,107.73,32352.6219
2012-01-30 12:40:00,107.72,107.83,107.72,107.77,21061.773965910324,107.72,107.83,107.72,107.77,21061.774
2012-01-30 12:45:00,107.74,107.81,107.58,107.58,26490.066225165563,107.74,107.81,107.58,107.58,26490.0662
2012-01-30 12:50:00,107.59,107.59,107.23,107.32,32026.924329605907,107.59,107.59,107.23,107.32,32026.9243
2012-01-30 12:55:00,107.32,107.33,107.23,107.25,25295.84192812941,107.32,107.33,107.23,107.25,25295.8419
2012-01-30 13:00:00,107.25,107.34,107.25,107.34,19650.417978503963,107.25,107.34,107.25,107.34,19650.418
2012-01-30 13:05:00,107.34,107.34,107.26,107.31,14873.520790359353,107.34,107.34,107.26,107.31,14873.5208
2012-01-30 13:10:00,107.3,107.58,107.26,107.55,15307.784171099773,107.3,107.58,107.26,107.55,15307.7842
2012-01-30 13:15:00,107.55,107.58,107.46,107.55,18239.0619910976,107.55,107.58,107.46,107.55,18239.062
2012-01-30 13:20:00,107.54,107.75,107.48,107.72,26598.632070350668,107.54,107.75,107.48,107.72,26598.6321
2012-01-30 13:25:00,107.7,107.74,107.63,107.71,28009.98805775703,107.7,107.74,107.63,107.71,28009.9881
2012-01-30 13:30:00,107.7,107.73,107.5,107.57,39192.27011182282,107.7,107.73,107.5,107.57,39192.2701
2012-01-30 13:35:00,107.54,107.64,107.47,107.6,55368.58104440344,107.54,107.64,107.47,107.6,55368.581
2012-01-30 13:40:00,107.61,107.68,107.37,107.46,48963.19617848225,107.61,107.68,107.37,107.46,48963.1962
2012-01-30 13:45:00,107.46,107.75,107.45,107.69,23993.05178590816,107.46,107.75,107.45,107.69,23993.0518
2012-01-30 13:50:00,107.69,107.69,107.45,107.49,32678.319400716537,107.69,107.69,107.45,107.49,32678.3194
2012-01-30 13:55:00,107.46,107.5,107.4,107.47,17479.101074801867,107.46,107.5,107.4,107.47,17479.1011
2012-01-30 14:00:00,107.47,107.47,107.41,107.41,12919.335577027468,107.47,107.47,107.41,107.41,12919.3356
2012-01-30 14:05:00,107.41,107.53,107.41,107.48,24644.446857018786,107.41,107.53,107.41,107.48,24644.4469
2012-01-30 14:10:00,107.5,107.61,107.46,107.49,24318.749321463467,107.5,107.61,107.46,107.49,24318.7493
2012-01-30 14:15:00,107.47,107.47,107.41,107.45,15524.915861469985,107.47,107.47,107.41,107.45,15524.9159
2012-01-30 14:20:00,107.44,107.48,107.34,107.34,25947.23699924004,107.44,107.48,107.34,107.34,25947.237
2012-01-30 14:25:00,107.35,107.36,107.25,107.27,11182.282054065792,107.35,107.36,107.25,107.27,11182.2821
2012-01-30 14:30:00,107.25,107.27,107.19,107.21,24101.61763109326,107.25,107.27,107.19,107.21,24101.6176
2012-01-30 14:35:00,107.23,107.3,107.23,107.3,13136.467267397677,107.23,107.3,107.23,107.3,13136.4673
2012-01-30 14:40:00,107.3,107.3,107.18,107.25,51025.94723699924,107.3,107.3,107.18,107.25,51025.9472
2012-01-30 14:45:00,107.25,107.27,107.07,107.08,36912.38736293562,107.25,107.27,107.07,107.08,36912.3874
2012-01-30 14:50:00,107.07,107.18,107.04,107.16,28661.38312886766,107.07,107.18,107.04,107.16,28661.3831
2012-01-30 14:55:00,107.16,107.23,107.16,107.2,20736.07643035501,107.16,107.23,107.16,107.2,20736.0764
2012-01-30 15:00:00,107.22,107.26,107.16,107.21,19216.154597763543,107.22,107.26,107.16,107.21,19216.1546
2012-01-30 15:05:00,107.21,107.34,107.2,107.31,40603.62609922919,107.21,107.34,107.2,107.31,40603.6261
2012-01-30 15:10:00,107.28,107.56,107.27,107.56,23450.22255998263,107.28,107.56,107.27,107.56,23450.2226
2012-01-30 15:15:00,107.56,107.58,107.52,107.55,17261.969384431657,107.56,107.58,107.52,107.55,17261.9694
2012-01-30 15:20:00,107.55,107.64,107.5,107.61,37455.21658886115,107.55,107.64,107.5,107.61,37455.2166
2012-01-30 15:25:00,107.6,107.66,107.38,107.38,36260.992291824994,107.6,107.66,107.38,107.38,36260.9923
2012-01-30 15:30:00,107.38,107.5,107.29,107.3,42123.54793182065,107.38,107.5,107.29,107.3,42123.5479
2012-01-30 15:35:00,107.3,107.32,107.18,107.32,36478.1239821952,107.3,107.32,107.18,107.32,36478.124
2012-01-30 15:40:00,107.32,107.42,107.22,107.33,41689.28455108023,107.32,107.42,107.22,107.33,41689.2846
2012-01-30 15:45:00,107.33,107.44,107.31,107.4,55368.58104440344,107.33,107.44,107.31,107.4,55368.581
2012-01-30 15:50:00,107.4,107.4,107.23,107.23,52654.43491477581,107.4,107.4,107.23,107.23,52654.4349
2012-01-30 15:55:00,107.24,107.46,107.14,107.37,63293.88774291608,107.24,107.46,107.14,107.37,63293.8877
2012-01-31 09:30:00,106.85,109.53,106.42,108.94,103137.55292584954,106.85,109.53,106.42,108.94,103137.5529
2012-01-31 09:35:00,108.94,109.67,108.69,108.87,58516.99055477147,108.94,109.67,108.69,108.87,58516.9906
2012-01-31 09:40:00,108.9,108.9,107.34,107.93,78710.23775920096,108.9,108.9,107.34,107.93,78710.2378
2012-01-31 09:45:00,107.91,108.36,107.77,108.1,31592.660948865487,107.91,108.36,107.77,108.1,31592.6609
2012-01-31 09:50:00,108.03,108.78,108.03,108.54,70676.3652155032,108.03,108.78,108.03,108.54,70676.3652
2012-01-31 09:55:00,108.39,109.06,108.39,109.01,33329.71447182717,108.39,109.06,108.39,109.01,33329.7145
2012-01-31 10:00:00,108.96,109.02,108.52,108.96,65465.20464661818,108.96,109.02,108.52,108.96,65465.2046
2012-01-31 10:05:00,108.96,109.51,108.6,109.12,74150.47226142656,108.96,109.51,108.6,109.12,74150.4723
2012-01-31 10:10:00,109.14,109.27,108.86,109.02,76756.05254586907,109.14,109.27,108.86,109.02,76756.0525
2012-01-31 10:15:00,109.02,109.02,108.55,108.76,22473.12995331669,109.02,109.02,108.55,108.76,22473.13
2012-01-31 10:20:00,108.72,108.88,108.72,108.82,31266.96341331017,108.72,108.88,108.72,108.82,31266.9634
2012-01-31 10:25:00,108.82,109.06,108.8,108.93,16176.31093258061,108.82,109.06,108.8,108.93,16176.3109
2012-01-31 10:30:00,108.93,109.52,108.87,109.29,51568.77646292477,108.93,109.52,108.87,109.29,51568.7765
2012-01-31 10:35:00,109.29,109.58,109.21,109.42,45163.39159700358,109.29,109.58,109.21,109.42,45163.3916
2012-01-31 10:40:00,109.41,109.89,109.31,109.4,83595.70079253067,109.41,109.89,109.31,109.4,83595.7008
2012-01-31 10:45:00,109.4,109.41,108.78,108.82,44403.430680707854,109.4,109.41,108.78,108.82,44403.4307
2012-01-31 10:50:00,108.78,108.99,108.64,108.99,25078.7102377592,108.78,108.99,108.64,108.99,25078.7102
2012-01-31 10:55:00,109.09,109.15,108.68,108.7,34849.63630441863,109.09,109.15,108.68,108.7,34849.6363
2012-01-31 11:00:00,108.7,109.1,108.69,109.1,33329.71447182717,108.7,109.1,108.69,109.1,33329.7145
2012-01-31 11:05:00,109.05,109.39,108.98,109.02,34849.63630441863,109.05,109.39,108.98,109.02,34849.6363
2012-01-31 11:10:00,109.0,109.0,108.39,108.59,26164.368689610248,109.0,109.0,108.39,108.59,26164.3687
2012-01-31 11:15:00,108.57,108.69,108.44,108.69,24318.749321463467,108.57,108.69,108.44,108.69,24318.7493
2012-01-31 11:20:00,108.63,108.95,108.61,108.95,12810.769731842363,108.63,108.95,108.61,108.95,12810.7697
2012-01-31 11:25:00,108.96,108.98,108.54,108.55,22798.827488872,108.96,108.98,108.54,108.55,22798.8275
2012-01-31 11:30:00,108.61,108.64,108.02,108.04,130821.84344805124,108.61,108.64,108.02,108.04,130821.8434
2012-01-31 11:35:00,108.02,108.36,107.91,108.32,25404.40777331452,108.02,108.36,107.91,108.32,25404.4078
2012-01-31 11:40:00,108.32,108.36,108.14,108.16,18673.325371838026,108.32,108.36,108.14,108.16,18673.3254
2012-01-31 11:45:00,108.19,108.26,108.04,108.08,18890.45706220823,108.19,108.26,108.04,108.08,18890.4571
2012-01-31 11:50:00,108.14,108.15,107.99,108.05,27467.158831831508,108.14,108.15,107.99,108.05,27467.1588
2012-01-31 11:55:00,108.05,108.28,108.01,108.28,19867.549668874173,108.05,108.28,108.01,108.28,19867.5497
2012-01-31 12:00:00,108.28,108.38,108.16,108.23,27250.02714146129,108.28,108.38,108.16,108.23,27250.0271
2012-01-31 12:05:00,108.21,108.28,108.09,108.23,29204.212354793184,108.21,108.28,108.09,108.23,29204.2124
2012-01-31 12:10:00,108.22,108.27,108.14,108.2,16610.57431332103,108.22,108.27,108.14,108.2,16610.5743
2012-01-31 12:15:00,108.19,108.26,108.17,108.23,10313.755292584952,108.19,108.26,108.17,108.23,10313.7553
2012-01-31 12:20:00,108.23,108.4,108.2,108.38,20627.510585169905,108.23,108.4,108.2,108.38,20627.5106
2012-01-31 12:25:00,108.37,108.42,108.34,108.4,9879.491911844534,108.37,108.42,108.34,108.4,9879.4919
2012-01-31 12:30:00,108.37,108.44,108.23,108.3,22364.564108131584,108.37,108.44,108.23,108.3,22364.5641
2012-01-31 12:35:00,108.33,108.51,108.31,108.4,17913.364455542287,108.33,108.51,108.31,108.4,17913.3645
2012-01-31 12:40:00,108.4,108.46,108.35,108.41,22798.827488872,108.4,108.46,108.35,108.41,22798.8275
2012-01-31 12:45:00,108.41,108.43,108.33,108.36,29204.212354793184,108.41,108.43,108.33,108.36,29204.2124
2012-01-31 12:50:00,108.37,108.37,108.15,108.24,20736.07643035501,108.37,108.37,108.15,108.24,20736.0764
2012-01-31 12:55:00,108.23,108.3,108.22,108.29,5753.989794810553,108.23,108.3,108.22,108.29,5753.9898
2012-01-31 13:00:00,108.32,108.42,108.3,108.38,10965.150363695582,108.32,108.42,108.3,108.38,10965.1504
2012-01-31 13:05:00,108.34,108.44,108.34,108.41,19650.417978503963,108.34,108.44,108.34,108.41,19650.418
2012-01-31 13:10:00,108.43,108.46,108.32,108.45,133861.6871132342,108.43,108.46,108.32,108.45,133861.6871
2012-01-31 13:15:00,108.48,108.57,108.48,108.54,17044.837694061447,108.48,108.57,108.48,108.54,17044.8377
2012-01-31 13:20:00,108.55,108.55,108.4,108.4,26272.93453479536,108.55,108.55,108.4,108.4,26272.9345
2012-01-31 13:25:00,108.36,108.56,108.32,108.55,10639.452828140267,108.36,108.56,108.32,108.55,10639.4528
2012-01-31 13:30:00,108.55,108.55,108.37,108.42,14330.69156443383,108.55,108.55,108.37,108.42,14330.6916
2012-01-31 13:35:00,108.44,108.49,108.39,108.41,11725.111279991315,108.44,108.49,108.39,108.41,11725.1113
2012-01-31 13:40:00,108.43,108.55,108.4,108.49,8468.135924438173,108.43,108.55,108.4,108.49,8468.1359
2012-01-31 13:45:00,108.48,108.48,108.29,108.29,14656.389099989145,108.48,108.48,108.29,108.29,14656.3891
2012-01-31 13:50:00,108.29,108.32,108.14,108.19,14330.69156443383,108.29,108.32,108.14,108.19,14330.6916
2012-01-31 13:55:00,108.19,108.24,108.16,108.2,8033.872543697753,108.19,108.24,108.16,108.2,8033.8725
2012-01-31 14:00:00,108.2,108.26,108.18,108.18,10096.623602214744,108.2,108.26,108.18,108.18,10096.6236
2012-01-31 14:05:00,108.2,108.28,108.16,108.17,17153.403539246552,108.2,108.28,108.16,108.17,17153.4035
2012-01-31 14:10:00,108.18,108.34,108.16,108.32,22147.43241776137,108.18,108.34,108.16,108.32,22147.4324
2012-01-31 14:15:00,108.36,108.5,108.32,108.5,16936.271848876346,108.36,108.5,108.32,108.5,16936.2718
2012-01-31 14:20:00,108.47,108.63,108.42,108.49,16936.271848876346,108.47,108.63,108.42,108.49,16936.2718
2012-01-31 14:25:00,108.47,108.52,108.37,108.51,22473.12995331669,108.47,108.52,108.37,108.51,22473.13
2012-01-31 14:30:00,108.51,108.52,108.39,108.48,13353.598957767888,108.51,108.52,108.39,108.48,13353.599
2012-01-31 14:35:00,108.49,108.5,108.34,108.34,15524.915861469985,108.49,108.5,108.34,108.34,15524.9159
2012-01-31 14:40:00,108.35,108.47,108.35,108.45,23233.09086961242,108.35,108.47,108.35,108.45,23233.0909
2012-01-31 14:45:00,108.45,108.49,108.4,108.45,11616.54543480621,108.45,108.49,108.4,108.45,11616.5454
2012-01-31 14:50:00,108.46,108.65,108.44,108.65,10965.150363695582,108.46,108.65,108.44,108.65,10965.1504
2012-01-31 14:55:00,108.65,108.72,108.61,108.65,12702.203886657258,108.65,108.72,108.61,108.65,12702.2039
2012-01-31 15:00:00,108.65,108.67,108.49,108.49,24861.578547388992,108.65,108.67,108.49,108.49,24861.5785
2012-01-31 15:05:00,108.49,108.69,108.39,108.68,11399.413744436,108.49,108.69,108.39,108.68,11399.4137
2012-01-31 15:10:00,108.69,108.69,108.55,108.63,26707.197915535773,108.69,108.69,108.55,108.63,26707.1979
2012-01-31 15:15:00,108.65,108.71,108.57,108.68,43317.7722288568,108.65,108.71,108.57,108.68,43317.7722
2012-01-31 15:20:00,108.69,108.75,108.57,108.71,22255.99826294648,108.69,108.75,108.57,108.71,22255.9983
2012-01-31 15:25:00,108.72,108.75,108.58,108.72,26164.368689610248,108.72,108.75,108.58,108.72,26164.3687
2012-01-31 15:30:00,108.72,108.73,108.42,108.45,21930.300727391164,108.72,108.73,108.42,108.45,21930.3007
2012-01-31 15:35:00,108.46,108.67,108.44,108.65,31484.09510368038,108.46,108.67,108.44,108.65,31484.0951
2012-01-31 15:40:00,108.66,108.77,108.62,108.69,46683.31342959505,108.66,108.77,108.62,108.69,46683.3134
2012-01-31 15:45:00,108.69,108.83,108.61,108.67,58299.85886440126,108.69,108.83,108.61,108.67,58299.8589
2012-01-31 15:50:00,108.65,108.71,108.52,108.63,52220.17153403539,108.65,108.71,108.52,108.63,52220.1715
2012-01-31 15:55:00,108.62,108.88,108.61,108.64,85658.45185104766,108.62,108.88,108.61,108.64,85658.4519
2012-02-01 09:30:00,109.11,110.53,109.01,109.35,72521.98458364999,109.11,110.53,109.01,109.35,72521.9846
2012-02-01 09:35:00,109.33,109.89,109.21,109.75,53848.659211811966,109.33,109.89,109.21,109.75,53848.6592
2012-02-01 09:40:00,109.81,110.15,109.69,110.07,29747.041580718706,109.81,110.15,109.69,110.07,29747.0416
2012-02-01 09:45:00,110.05,110.15,109.89,110.08,52328.737379220496,110.05,110.15,109.89,110.08,52328.7374
2012-02-01 09:50:00,110.07,110.14,109.88,110.08,37020.95320812073,110.07,110.14,109.88,110.08,37020.9532
2012-02-01 09:55:00,110.09,110.09,109.85,110.01,21930.300727391164,110.09,110.09,109.85,110.01,21930.3007
2012-02-01 10:00:00,109.93,110.07,109.73,110.03,24101.61763109326,109.93,110.07,109.73,110.03,24101.6176
2012-02-01 10:05:00,110.03,110.07,109.79,110.07,33763.97785256759,110.03,110.07,109.79,110.07,33763.9779
2012-02-01 10:10:00,110.09,110.09,109.99,109.99,37780.91412441646,110.09,110.09,109.99,109.99,37780.9141
2012-02-01 10:15:00,109.99,110.08,109.93,110.03,25947.23699924004,109.99,110.08,109.93,110.03,25947.237
2012-02-01 10:20:00,109.99,110.1,109.99,110.02,42774.94300293128,109.99,110.1,109.99,110.02,42774.943
2012-02-01 10:25:00,109.99,110.08,109.89,109.99,15524.915861469985,109.99,110.08,109.89,109.99,15524.9159
2012-02-01 10:30:00,109.96,110.02,109.9,110.0,14222.125719248725,109.96,110.02,109.9,110.0,14222.1257
2012-02-01 10:35:00,110.0,110.1,109.88,109.95,15307.784171099773,110.0,110.1,109.88,109.95,15307.7842
2012-02-01 10:40:00,109.95,110.06,109.93,110.01,14547.82325480404,109.95,110.06,109.93,110.01,14547.8233
2012-02-01 10:45:00,109.96,110.04,109.95,110.0,6622.516556291391,109.96,110.04,109.95,110.0,6622.5166
2012-02-01 10:50:00,110.01,110.03,109.95,109.96,10965.150363695582,110.01,110.03,109.95,109.96,10965.1504
2012-02-01 10:55:00,109.95,110.1,109.93,110.08,22581.69579850179,109.95,110.1,109.93,110.08,22581.6958
2012-02-01 11:00:00,110.07,110.31,110.03,110.19,27141.4612962762,110.07,110.31,110.03,110.19,27141.4613
2012-02-01 11:05:00,110.23,110.42,110.15,110.41,70024.97014439257,110.23,110.42,110.15,110.41,70024.9701
2012-02-01 11:10:00,110.41,110.8,110.39,110.73,177830.85441320162,110.41,110.8,110.39,110.73,177830.8544
2012-02-01 11:15:00,110.73,111.66,110.73,111.43,123005.1025947237,110.73,111.66,110.73,111.43,123005.1026
2012-02-01 11:20:00,111.43,111.62,111.2,111.3,34089.675388122894,111.43,111.62,111.2,111.3,34089.6754
2012-02-01 11:25:00,111.32,111.37,110.97,111.31,34523.938768863314,111.32,111.37,110.97,111.31,34523.9388
2012-02-01 11:30:00,111.26,111.64,111.15,111.63,32461.187710346327,111.26,111.64,111.15,111.63,32461.1877
2012-02-01 11:35:00,111.61,112.2,111.52,111.92,38106.61165997177,111.61,112.2,111.52,111.92,38106.6117
2012-02-01 11:40:00,111.92,111.96,111.65,111.93,57431.33210292042,111.92,111.96,111.65,111.93,57431.3321
2012-02-01 11:45:00,111.95,112.07,111.78,112.07,37563.782434046254,111.95,112.07,111.78,112.07,37563.7824
2012-02-01 11:50:00,112.06,113.06,111.91,112.83,111822.8205406579,112.06,113.06,111.91,112.83,111822.8205
2012-02-01 11:55:00,112.95,113.08,112.61,113.03,69590.70676365215,112.95,113.08,112.61,113.03,69590.7068
2012-02-01 12:00:00,112.97,112.97,112.63,112.81,34523.938768863314,112.97,112.97,112.63,112.81,34523.9388
2012-02-01 12:05:00,112.82,113.14,112.82,112.91,36478.1239821952,112.82,113.14,112.82,112.91,36478.124
2012-02-01 12:10:00,112.88,112.88,112.54,112.61,23667.35425035284,112.88,112.88,112.54,112.61,23667.3543
2012-02-01 12:15:00,112.65,112.65,112.37,112.64,104983.17229399632,112.65,112.65,112.37,112.64,104983.1723
2012-02-01 12:20:00,112.64,113.07,112.64,113.04,34198.241233308,112.64,113.07,112.64,113.04,34198.2412
2012-02-01 12:25:00,113.05,113.07,112.91,112.97,25404.40777331452,113.05,113.07,112.91,112.97,25404.4078
2012-02-01 12:30:00,112.95,113.06,112.62,112.79,28335.685593312344,112.95,113.06,112.62,112.79,28335.6856
2012-02-01 12:35:00,112.79,112.85,112.7,112.73,24210.18347627836,112.79,112.85,112.7,112.73,24210.1835
2012-02-01 12:40:00,112.72,112.77,112.65,112.65,13679.296493323202,112.72,112.77,112.65,112.65,13679.2965
2012-02-01 12:45:00,112.65,112.65,112.36,112.41,32569.75355553143,112.65,112.65,112.36,112.41,32569.7536
2012-02-01 12:50:00,112.4,112.41,112.16,112.18,42774.94300293128,112.4,112.41,112.16,112.18,42774.943
2012-02-01 12:55:00,112.15,112.28,112.07,112.23,38758.0067310824,112.15,112.28,112.07,112.23,38758.0067
2012-02-01 13:00:00,112.23,112.42,112.16,112.31,39192.27011182282,112.23,112.42,112.16,112.31,39192.2701
2012-02-01 13:05:00,112.36,112.5,112.28,112.48,20410.37889479969,112.36,112.5,112.28,112.48,20410.3789
2012-02-01 13:10:00,112.47,112.47,112.3,112.3,18673.325371838026,112.47,112.47,112.3,112.3,18673.3254
2012-02-01 13:15:00,112.29,112.35,112.25,112.33,9119.5309955488,112.29,112.35,112.25,112.33,9119.531
2012-02-01 13:20:00,112.32,112.57,112.32,112.51,14873.520790359353,112.32,112.57,112.32,112.51,14873.5208
2012-02-01 13:25:00,112.51,112.63,112.47,112.62,21496.037346650744,112.51,112.63,112.47,112.62,21496.0373
2012-02-01 13:30:00,112.63,112.67,112.6,112.66,7382.477472587125,112.63,112.67,112.6,112.66,7382.4775
2012-02-01 13:35:00,112.65,112.7,112.5,112.69,28444.25143849745,112.65,112.7,112.5,112.69,28444.2514
2012-02-01 13:40:00,112.65,112.86,112.65,112.83,17153.403539246552,112.65,112.86,112.65,112.83,17153.4035
2012-02-01 13:45:00,112.83,112.98,112.77,112.91,66116.59971772881,112.83,112.98,112.77,112.91,66116.5997
2012-02-01 13:50:00,112.89,112.91,112.72,112.86,14873.520790359353,112.89,112.91,112.72,112.86,14873.5208
2012-02-01 13:55:00,112.83,112.88,112.67,112.74,33655.41200738248,112.83,112.88,112.67,112.74,33655.412
2012-02-01 14:00:00,112.69,112.76,112.5,112.5,41906.41624145044,112.69,112.76,112.5,112.5,41906.4162
2012-02-01 14:05:00,112.49,112.5,112.18,112.19,35609.597220714364,112.49,112.5,112.18,112.19,35609.5972
2012-02-01 14:10:00,112.18,112.42,112.18,112.3,16067.745087395506,112.18,112.42,112.18,112.3,16067.7451
2012-02-01 14:15:00,112.32,112.38,112.12,112.36,36369.5581370101,112.32,112.38,112.12,112.36,36369.5581
2012-02-01 14:20:00,112.36,112.39,112.29,112.34,25187.276082944307,112.36,112.39,112.29,112.34,25187.2761
2012-02-01 14:25:00,112.33,112.36,112.26,112.33,18347.627836282707,112.33,112.36,112.26,112.33,18347.6278
2012-02-01 14:30:00,112.33,112.35,112.05,112.1,27358.592986646403,112.33,112.35,112.05,112.1,27358.593
2012-02-01 14:35:00,112.11,112.25,112.09,112.16,23015.95917924221,112.11,112.25,112.09,112.16,23015.9592
2012-02-01 14:40:00,112.19,112.41,112.17,112.41,45597.654977744,112.19,112.41,112.17,112.41,45597.655
2012-02-01 14:45:00,112.45,112.49,112.2,112.21,16502.008468135926,112.45,112.49,112.2,112.21,16502.0085
2012-02-01 14:50:00,112.24,112.24,112.11,112.17,32569.75355553143,112.24,112.24,112.11,112.17,32569.7536
2012-02-01 14:55:00,112.19,112.19,111.86,111.89,28009.98805775703,112.19,112.19,111.86,111.89,28009.9881
2012-02-01 15:00:00,111.89,112.12,111.88,111.96,34198.241233308,111.89,112.12,111.88,111.96,34198.2412
2012-02-01 15:05:00,111.95,112.11,111.95,112.07,24753.012702203887,111.95,112.11,111.95,112.07,24753.0127
2012-02-01 15:10:00,112.06,112.07,111.84,111.86,19433.28628813376,112.06,112.07,111.84,111.86,19433.2863
2012-02-01 15:15:00,111.83,111.84,111.66,111.74,28118.55390294213,111.83,111.84,111.66,111.74,28118.5539
2012-02-01 15:20:00,111.74,111.79,111.58,111.79,45489.0891325589,111.74,111.79,111.58,111.79,45489.0891
2012-02-01 15:25:00,111.79,111.9,111.76,111.81,21061.773965910324,111.79,111.9,111.76,111.81,21061.774
2012-02-01 15:30:00,111.82,111.87,111.66,111.81,19650.417978503963,111.82,111.87,111.66,111.81,19650.418
2012-02-01 15:35:00,111.76,111.9,111.76,111.89,39626.53349256324,111.76,111.9,111.76,111.89,39626.5335
2012-02-01 15:40:00,111.88,112.05,111.88,111.97,31592.660948865487,111.88,112.05,111.88,111.97,31592.6609
2012-02-01 15:45:00,111.97,112.02,111.78,111.84,47877.537726631206,111.97,112.02,111.78,111.84,47877.5377
2012-02-01 15:50:00,111.84,111.87,111.66,111.66,58625.55639995658,111.84,111.87,111.66,111.66,58625.5564
2012-02-01 15:55:00,111.73,111.79,111.59,111.72,119856.69308435566,111.73,111.79,111.59,111.72,119856.6931
2012-02-02 09:30:00,111.84,111.85,111.02,111.31,29638.4757355336,111.84,111.85,111.02,111.31,29638.4757
2012-02-02 09:35:00,111.21,111.54,111.21,111.45,15199.218325914668,111.21,111.54,111.21,111.45,15199.2183
2012-02-02 09:40:00,111.45,111.51,111.19,111.34,22255.99826294648,111.45,111.51,111.19,111.34,22255.9983
2012-02-02 09:45:00,111.39,111.43,111.12,111.23,17044.837694061447,111.39,111.43,111.12,111.23,17044.8377
2012-02-02 09:50:00,111.23,111.48,111.17,111.45,38866.57257626751,111.23,111.48,111.17,111.45,38866.5726
2012-02-02 09:55:00,111.44,111.67,111.43,111.63,10422.321137770055,111.44,111.67,111.43,111.63,10422.3211
2012-02-02 10:00:00,111.65,111.66,111.45,111.66,18781.891217023127,111.65,111.66,111.45,111.66,18781.8912
2012-02-02 10:05:00,111.67,112.06,111.63,111.72,42883.508848116384,111.67,112.06,111.63,111.72,42883.5088
2012-02-02 10:10:00,111.68,111.85,111.63,111.7,16284.876777765716,111.68,111.85,111.63,111.7,16284.8768
2012-02-02 10:15:00,111.68,112.37,111.68,112.36,97492.12897622408,111.68,112.37,111.68,112.36,97492.129
2012-02-02 10:20:00,112.36,112.42,112.08,112.36,28661.38312886766,112.36,112.42,112.08,112.36,28661.3831
2012-02-02 10:25:00,112.35,112.54,112.3,112.53,25512.97361849962,112.35,112.54,112.3,112.53,25512.9736
2012-02-02 10:30:00,112.52,112.52,112.35,112.38,7491.043317772229,112.52,112.52,112.35,112.38,7491.0433
2012-02-02 10:35:00,112.39,112.64,112.38,112.6,13462.164802952992,112.39,112.64,112.38,112.6,13462.1648
2012-02-02 10:40:00,112.58,112.74,112.5,112.72,20084.681359244383,112.58,112.74,112.5,112.72,20084.6814
2012-02-02 10:45:00,112.7,112.76,112.64,112.69,31809.792639235697,112.7,112.76,112.64,112.69,31809.7926
2012-02-02 10:50:00,112.66,112.79,112.66,112.79,38866.57257626751,112.66,112.79,112.66,112.79,38866.5726
2012-02-02 10:55:00,112.79,113.25,112.77,112.99,28661.38312886766,112.79,113.25,112.77,112.99,28661.3831
2012-02-02 11:00:00,112.98,113.13,112.92,113.06,17044.837694061447,112.98,113.13,112.92,113.06,17044.8377
2012-02-02 11:05:00,113.08,113.08,112.9,113.05,15199.218325914668,113.08,113.08,112.9,113.05,15199.2183
2012-02-02 11:10:00,113.06,113.06,112.86,113.05,19324.72044294865,113.06,113.06,112.86,113.05,19324.7204
2012-02-02 11:15:00,113.06,113.13,112.95,112.98,24427.31516664857,113.06,113.13,112.95,112.98,24427.3152
2012-02-02 11:20:00,112.96,113.24,112.96,113.19,17370.535229616762,112.96,113.24,112.96,113.19,17370.5352
2012-02-02 11:25:00,113.18,113.38,113.16,113.21,20084.681359244383,113.18,113.38,113.16,113.21,20084.6814
2012-02-02 11:30:00,113.22,113.37,113.18,113.35,10856.584518510475,113.22,113.37,113.18,113.35,10856.5845
2012-02-02 11:35:00,113.36,113.51,113.26,113.36,26490.066225165563,113.36,113.51,113.26,113.36,26490.0662
2012-02-02 11:40:00,113.37,113.41,113.3,113.3,23233.09086961242,113.37,113.41,113.3,113.3,23233.0909
2012-02-02 11:45:00,113.32,113.34,113.07,113.1,28661.38312886766,113.32,113.34,113.07,113.1,28661.3831
2012-02-02 11:50:00,113.07,113.15,113.02,113.05,12376.506351101943,113.07,113.15,113.02,113.05,12376.5064
2012-02-02 11:55:00,113.07,113.07,112.84,112.98,54717.185973292806,113.07,113.07,112.84,112.98,54717.186
2012-02-02 12:00:00,112.93,112.98,112.72,112.72,22907.393334057106,112.93,112.98,112.72,112.72,22907.3933
2012-02-02 12:05:00,112.72,112.74,112.56,112.57,19976.11551405928,112.72,112.74,112.56,112.57,19976.1155
2012-02-02 12:10:00,112.54,112.63,112.46,112.56,15416.350016284878,112.54,112.63,112.46,112.56,15416.35
2012-02-02 12:15:00,112.55,112.62,112.52,112.6,11507.979589621104,112.55,112.62,112.52,112.6,11507.9796
2012-02-02 12:20:00,112.58,112.71,112.56,112.59,18347.627836282707,112.58,112.71,112.56,112.59,18347.6278
2012-02-02 12:25:00,112.61,112.61,112.34,112.37,31701.22679405059,112.61,112.61,112.34,112.37,31701.2268
2012-02-02 12:30:00,112.36,112.4,112.22,112.32,10205.189447399847,112.36,112.4,112.22,112.32,10205.1894
2012-02-02 12:35:00,112.3,112.33,112.15,112.19,10965.150363695582,112.3,112.33,112.15,112.19,10965.1504
2012-02-02 12:40:00,112.19,112.2,112.11,112.18,12593.638041472152,112.19,112.2,112.11,112.18,12593.638
2012-02-02 12:45:00,112.2,112.23,112.18,112.23,15416.350016284878,112.2,112.23,112.18,112.23,15416.35
2012-02-02 12:50:00,112.23,112.35,112.13,112.13,20953.20812072522,112.23,112.35,112.13,112.13,20953.2081
2012-02-02 12:55:00,112.14,112.21,112.13,112.19,10639.452828140267,112.14,112.21,112.13,112.19,10639.4528
2012-02-02 13:00:00,112.22,112.22,112.05,112.07,9553.79437628922,112.22,112.22,112.05,112.07,9553.7944
2012-02-02 13:05:00,112.05,112.14,112.03,112.05,8468.135924438173,112.05,112.14,112.03,112.05,8468.1359
2012-02-02 13:10:00,112.03,112.08,111.98,111.99,7273.91162740202,112.03,112.08,111.98,111.99,7273.9116
2012-02-02 13:15:00,111.99,112.13,111.9,112.13,16284.876777765716,111.99,112.13,111.9,112.13,16284.8768
2012-02-02 13:20:00,112.11,112.19,112.07,112.16,8685.267614808381,112.11,112.19,112.07,112.16,8685.2676
2012-02-02 13:25:00,112.16,112.17,112.09,112.11,14656.389099989145,112.16,112.17,112.09,112.11,14656.3891
2012-02-02 13:30:00,112.11,112.13,112.07,112.07,6188.253175550972,112.11,112.13,112.07,112.07,6188.2532
2012-02-02 13:35:00,112.06,112.08,111.98,112.0,22473.12995331669,112.06,112.08,111.98,112.0,22473.13
2012-02-02 13:40:00,112.01,112.03,111.8,111.85,9662.360221474324,112.01,112.03,111.8,111.85,9662.3602
2012-02-02 13:45:00,111.85,111.89,111.79,111.87,30181.304961459125,111.85,111.89,111.79,111.87,30181.305
2012-02-02 13:50:00,111.87,111.9,111.86,111.86,10422.321137770055,111.87,111.9,111.86,111.86,10422.3211
2012-02-02 13:55:00,111.85,111.93,111.8,111.93,27250.02714146129,111.85,111.93,111.8,111.93,27250.0271
2012-02-02 14:00:00,111.91,111.95,111.91,111.93,5536.858104440344,111.91,111.95,111.91,111.93,5536.8581
2012-02-02 14:05:00,111.94,112.01,111.92,111.99,11290.847899250895,111.94,112.01,111.92,111.99,11290.8479
2012-02-02 14:10:00,111.98,112.02,111.98,112.0,5971.121485180763,111.98,112.02,111.98,112.0,5971.1215
2012-02-02 14:15:00,111.97,112.07,111.97,112.05,20736.07643035501,111.97,112.07,111.97,112.05,20736.0764
2012-02-02 14:20:00,112.05,112.12,112.04,112.09,14222.125719248725,112.05,112.12,112.04,112.09,14222.1257
2012-02-02 14:25:00,112.08,112.12,112.04,112.07,6731.082401476496,112.08,112.12,112.04,112.07,6731.0824
2012-02-02 14:30:00,112.06,112.08,112.03,112.04,7708.175008142439,112.06,112.08,112.03,112.04,7708.175
2012-02-02 14:35:00,112.08,112.08,111.98,112.04,12376.506351101943,112.08,112.08,111.98,112.04,12376.5064
2012-02-02 14:40:00,112.03,112.04,111.98,112.03,5971.121485180763,112.03,112.04,111.98,112.03,5971.1215
2012-02-02 14:45:00,112.03,112.06,111.94,111.97,25404.40777331452,112.03,112.06,111.94,111.97,25404.4078
2012-02-02 14:50:00,111.94,111.99,111.91,111.96,15633.481706655088,111.94,111.99,111.91,111.96,15633.4817
2012-02-02 14:55:00,111.97,112.0,111.9,111.96,22798.827488872,111.97,112.0,111.9,111.96,22798.8275
2012-02-02 15:00:00,111.97,112.01,111.96,111.97,8468.135924438173,111.97,112.01,111.96,111.97,8468.1359
2012-02-02 15:05:00,111.96,112.02,111.95,111.96,6513.950711106286,111.96,112.02,111.95,111.96,6513.9507
2012-02-02 15:10:00,111.96,112.0,111.95,111.97,13027.901422212572,111.96,112.0,111.95,111.97,13027.9014
2012-02-02 15:15:00,111.95,111.98,111.85,111.85,25295.84192812941,111.95,111.98,111.85,111.85,25295.8419
2012-02-02 15:20:00,111.86,111.87,111.83,111.87,11725.111279991315,111.86,111.87,111.83,111.87,11725.1113
2012-02-02 15:25:00,111.87,111.94,111.85,111.92,15307.784171099773,111.87,111.94,111.85,111.92,15307.7842
2012-02-02 15:30:00,111.9,111.95,111.88,111.88,28335.685593312344,111.9,111.95,111.88,111.88,28335.6856
2012-02-02 15:35:00,111.9,111.91,111.78,111.9,36260.992291824994,111.9,111.91,111.78,111.9,36260.9923
2012-02-02 15:40:00,111.9,111.9,111.78,111.81,30941.26587775486,111.9,111.9,111.78,111.81,30941.2659
2012-02-02 15:45:00,111.81,111.86,111.75,111.81,23124.52502442732,111.81,111.86,111.75,111.81,23124.525
2012-02-02 15:50:00,111.82,111.84,111.76,111.81,23124.52502442732,111.82,111.84,111.76,111.81,23124.525
2012-02-02 15:55:00,111.79,111.81,111.64,111.72,37563.782434046254,111.79,111.81,111.64,111.72,37563.7824
2012-02-03 09:30:00,112.63,113.07,112.55,113.07,23341.65671479753,112.63,113.07,112.55,113.07,23341.6567
2012-02-03 09:35:00,112.94,113.09,112.45,112.62,66550.86309846923,112.94,113.09,112.45,112.62,66550.8631
2012-02-03 09:40:00,112.58,113.04,112.58,112.89,12702.203886657258,112.58,113.04,112.58,112.89,12702.2039
2012-02-03 09:45:00,112.89,113.05,112.49,112.77,21930.300727391164,112.89,113.05,112.49,112.77,21930.3007
2012-02-03 09:50:00,112.75,112.8,112.38,112.4,44620.562371078064,112.75,112.8,112.38,112.4,44620.5624
2012-02-03 09:55:00,112.4,112.4,111.96,111.96,16719.140158506136,112.4,112.4,111.96,111.96,16719.1402
2012-02-03 10:00:00,112.12,112.44,112.05,112.13,21061.773965910324,112.12,112.44,112.05,112.13,21061.774
2012-02-03 10:05:00,112.13,112.23,112.09,112.13,16936.271848876346,112.13,112.23,112.09,112.13,16936.2718
2012-02-03 10:10:00,112.18,112.18,111.77,111.79,37889.47996960156,112.18,112.18,111.77,111.79,37889.48
2012-02-03 10:15:00,111.77,112.0,111.71,111.85,23233.09086961242,111.77,112.0,111.71,111.85,23233.0909
2012-02-03 10:20:00,111.84,112.03,111.77,111.85,23124.52502442732,111.84,112.03,111.77,111.85,23124.525
2012-02-03 10:25:00,111.87,112.02,111.73,111.73,20410.37889479969,111.87,112.02,111.73,111.73,20410.3789
2012-02-03 10:30:00,111.73,111.87,111.63,111.72,51785.90815329498,111.73,111.87,111.63,111.72,51785.9082
2012-02-03 10:35:00,111.72,111.9,111.51,111.56,42774.94300293128,111.72,111.9,111.51,111.56,42774.943
2012-02-03 10:40:00,111.61,112.01,111.56,112.01,16719.140158506136,111.61,112.01,111.56,112.01,16719.1402
2012-02-03 10:45:00,112.01,112.01,111.81,111.85,12593.638041472152,112.01,112.01,111.81,111.85,12593.638
2012-02-03 10:50:00,111.83,111.98,111.83,111.96,19650.417978503963,111.83,111.98,111.83,111.96,19650.418
2012-02-03 10:55:00,111.95,112.06,111.89,112.0,17587.666919986972,111.95,112.06,111.89,112.0,17587.6669
2012-02-03 11:00:00,112.0,112.25,111.98,112.06,24101.61763109326,112.0,112.25,111.98,112.06,24101.6176
2012-02-03 11:05:00,112.07,112.15,112.05,112.09,18456.19368146781,112.07,112.15,112.05,112.09,18456.1937
2012-02-03 11:10:00,112.09,112.16,112.08,112.11,10096.623602214744,112.09,112.16,112.08,112.11,10096.6236
2012-02-03 11:15:00,112.12,112.17,112.08,112.13,8251.004234067963,112.12,112.17,112.08,112.13,8251.0042
2012-02-03 11:20:00,112.15,112.2,112.1,112.11,9553.79437628922,112.15,112.2,112.1,112.11,9553.7944
2012-02-03 11:25:00,112.11,112.13,112.05,112.06,9228.096840733906,112.11,112.13,112.05,112.06,9228.0968
2012-02-03 11:30:00,112.07,112.1,112.06,112.06,5536.858104440344,112.07,112.1,112.06,112.06,5536.8581
2012-02-03 11:35:00,112.05,112.1,112.05,112.08,6622.516556291391,112.05,112.1,112.05,112.08,6622.5166
2012-02-03 11:40:00,112.08,112.15,112.08,112.15,6513.950711106286,112.08,112.15,112.08,112.15,6513.9507
2012-02-03 11:45:00,112.14,112.18,112.1,112.13,16067.745087395506,112.14,112.18,112.1,112.13,16067.7451
2012-02-03 11:50:00,112.13,112.16,112.09,112.14,7708.175008142439,112.13,112.16,112.09,112.14,7708.175
2012-02-03 11:55:00,112.1,112.15,112.1,112.14,7273.91162740202,112.1,112.15,112.1,112.14,7273.9116
2012-02-03 12:00:00,112.14,112.15,112.11,112.13,11399.413744436,112.14,112.15,112.11,112.13,11399.4137
2012-02-03 12:05:00,112.13,112.14,112.09,112.12,6405.384865921182,112.13,112.14,112.09,112.12,6405.3849
2012-02-03 12:10:00,112.12,112.13,112.09,112.09,4559.7654977744005,112.12,112.13,112.09,112.09,4559.7655
2012-02-03 12:15:00,112.11,112.12,112.06,112.06,11833.67712517642,112.11,112.12,112.06,112.06,11833.6771
2012-02-03 12:20:00,112.05,112.09,112.02,112.02,17044.837694061447,112.05,112.09,112.02,112.02,17044.8377
2012-02-03 12:25:00,112.01,112.01,111.93,111.98,7491.043317772229,112.01,112.01,111.93,111.98,7491.0433
2012-02-03 12:30:00,111.98,112.03,111.93,112.03,6188.253175550972,111.98,112.03,111.93,112.03,6188.2532
2012-02-03 12:35:00,112.04,112.1,111.99,112.0,5862.555639995658,112.04,112.1,111.99,112.0,5862.5556
2012-02-03 12:40:00,112.03,112.13,112.01,112.13,9336.662685919013,112.03,112.13,112.01,112.13,9336.6627
2012-02-03 12:45:00,112.13,112.14,112.05,112.09,14764.95494517425,112.13,112.14,112.05,112.09,14764.9549
2012-02-03 12:50:00,112.07,112.19,112.04,112.16,15633.481706655088,112.07,112.19,112.04,112.16,15633.4817
2012-02-03 12:55:00,112.15,112.19,112.11,112.19,13245.033112582782,112.15,112.19,112.11,112.19,13245.0331
2012-02-03 13:00:00,112.2,112.24,112.14,112.16,8793.833459993486,112.2,112.24,112.14,112.16,8793.8335
2012-02-03 13:05:00,112.17,112.22,112.14,112.16,6079.687330365867,112.17,112.22,112.14,112.16,6079.6873
2012-02-03 13:10:00,112.2,112.25,112.16,112.16,6839.648246661601,112.2,112.25,112.16,112.16,6839.6482
2012-02-03 13:15:00,112.18,112.23,112.14,112.21,10639.452828140267,112.18,112.23,112.14,112.21,10639.4528
2012-02-03 13:20:00,112.2,112.23,112.19,112.21,2388.448594072305,112.2,112.23,112.19,112.21,2388.4486
2012-02-03 13:25:00,112.2,112.26,112.19,112.22,15633.481706655088,112.2,112.26,112.19,112.22,15633.4817
2012-02-03 13:30:00,112.19,112.2,112.12,112.14,11942.242970361523,112.19,112.2,112.12,112.14,11942.243
2012-02-03 13:35:00,112.13,112.21,112.06,112.06,26707.197915535773,112.13,112.21,112.06,112.06,26707.1979
2012-02-03 13:40:00,112.09,112.1,111.93,112.01,14113.55987406362,112.09,112.1,111.93,112.01,14113.5599
2012-02-03 13:45:00,112.02,112.02,111.97,112.0,6839.648246661601,112.02,112.02,111.97,112.0,6839.6482
2012-02-03 13:50:00,111.98,112.01,111.97,111.98,10965.150363695582,111.98,112.01,111.97,111.98,10965.1504
2012-02-03 13:55:00,112.0,112.08,111.95,112.01,10422.321137770055,112.0,112.08,111.95,112.01,10422.3211
2012-02-03 14:00:00,112.01,112.22,112.01,112.14,10639.452828140267,112.01,112.22,112.01,112.14,10639.4528
2012-02-03 14:05:00,112.13,112.13,111.99,112.03,7708.175008142439,112.13,112.13,111.99,112.03,7708.175
2012-02-03 14:10:00,112.05,112.1,112.02,112.07,4994.02887851482,112.05,112.1,112.02,112.07,4994.0289
2012-02-03 14:15:00,112.05,112.18,112.05,112.17,8902.399305178591,112.05,112.18,112.05,112.17,8902.3993
2012-02-03 14:20:00,112.22,112.24,112.13,112.2,19867.549668874173,112.22,112.24,112.13,112.2,19867.5497
2012-02-03 14:25:00,112.2,112.23,112.18,112.21,4125.502117033981,112.2,112.23,112.18,112.21,4125.5021
2012-02-03 14:30:00,112.19,112.31,112.18,112.28,10096.623602214744,112.19,112.31,112.18,112.28,10096.6236
2012-02-03 14:35:00,112.32,112.38,112.32,112.34,8793.833459993486,112.32,112.38,112.32,112.34,8793.8335
2012-02-03 14:40:00,112.32,112.33,112.26,112.29,4125.502117033981,112.32,112.33,112.26,112.29,4125.5021
2012-02-03 14:45:00,112.28,112.37,112.28,112.36,6405.384865921182,112.28,112.37,112.28,112.36,6405.3849
2012-02-03 14:50:00,112.37,112.37,112.32,112.34,4234.067962219086,112.37,112.37,112.32,112.34,4234.068
2012-02-03 14:55:00,112.33,112.39,112.32,112.39,6296.819020736077,112.33,112.39,112.32,112.39,6296.819
2012-02-03 15:00:00,112.37,112.38,112.34,112.34,9228.096840733906,112.37,112.38,112.34,112.34,9228.0968
2012-02-03 15:05:00,112.35,112.45,112.33,112.33,13679.296493323202,112.35,112.45,112.33,112.33,13679.2965
2012-02-03 15:10:00,112.33,112.36,112.33,112.33,6622.516556291391,112.33,112.36,112.33,112.33,6622.5166
2012-02-03 15:15:00,112.35,112.35,112.21,112.26,7056.77993703181,112.35,112.35,112.21,112.26,7056.7799
2012-02-03 15:20:00,112.28,112.28,112.13,112.17,25404.40777331452,112.28,112.28,112.13,112.17,25404.4078
2012-02-03 15:25:00,112.16,112.19,112.1,112.19,15199.218325914668,112.16,112.19,112.1,112.19,15199.2183
2012-02-03 15:30:00,112.18,112.21,112.13,112.18,18781.891217023127,112.18,112.21,112.13,112.18,18781.8912
2012-02-03 15:35:00,112.18,112.22,112.11,112.17,18239.0619910976,112.18,112.22,112.11,112.17,18239.062
2012-02-03 15:40:00,112.18,112.24,112.16,112.17,20193.24720442949,112.18,112.24,112.16,112.17,20193.2472
2012-02-03 15:45:00,112.2,112.34,112.2,112.29,18781.891217023127,112.2,112.34,112.2,112.29,18781.8912
2012-02-03 15:50:00,112.3,112.38,112.24,112.32,23884.48594072305,112.3,112.38,112.24,112.32,23884.4859
2012-02-03 15:55:00,112.31,112.34,112.17,112.21,40712.19194441429,112.31,112.34,112.17,112.21,40712.1919
2012-02-06 09:30:00,111.48,112.18,110.89,110.89,57648.46379329063,111.48,112.18,110.89,110.89,57648.4638
2012-02-06 09:35:00,110.95,111.73,110.83,111.64,16936.271848876346,110.95,111.73,110.83,111.64,16936.2718
2012-02-06 09:40:00,111.64,111.7,111.43,111.52,10856.584518510475,111.64,111.7,111.43,111.52,10856.5845
2012-02-06 09:45:00,111.51,111.8,111.43,111.79,9770.92606665943,111.51,111.8,111.43,111.79,9770.9261
2012-02-06 09:50:00,111.82,111.88,111.66,111.79,18673.325371838026,111.82,111.88,111.66,111.79,18673.3254
2012-02-06 09:55:00,111.79,111.81,111.45,111.49,12485.072196287048,111.79,111.81,111.45,111.49,12485.0722
2012-02-06 10:00:00,111.48,111.81,111.48,111.68,15959.1792422104,111.48,111.81,111.48,111.68,15959.1792
2012-02-06 10:05:00,111.68,111.77,111.65,111.66,24861.578547388992,111.68,111.77,111.65,111.66,24861.5785
2012-02-06 10:10:00,111.67,111.8,111.67,111.71,16176.31093258061,111.67,111.8,111.67,111.71,16176.3109
2012-02-06 10:15:00,111.71,111.8,111.58,111.58,10856.584518510475,111.71,111.8,111.58,111.58,10856.5845
2012-02-06 10:20:00,111.6,111.62,111.45,111.56,9988.05775702964,111.6,111.62,111.45,111.56,9988.0578
2012-02-06 10:25:00,111.56,111.73,111.52,111.63,7273.91162740202,111.56,111.73,111.52,111.63,7273.9116
2012-02-06 10:30:00,111.63,111.67,111.53,111.58,9445.228531104114,111.63,111.67,111.53,111.58,9445.2285
2012-02-06 10:35:00,111.58,111.66,111.57,111.66,15742.04755184019,111.58,111.66,111.57,111.66,15742.0476
2012-02-06 10:40:00,111.66,111.66,111.53,111.59,10639.452828140267,111.66,111.66,111.53,111.59,10639.4528
2012-02-06 10:45:00,111.55,111.63,111.53,111.54,29529.9098903485,111.55,111.63,111.53,111.54,29529.9099
2012-02-06 10:50:00,111.55,111.65,111.55,111.57,21604.60319183585,111.55,111.65,111.55,111.57,21604.6032
2012-02-06 10:55:00,111.57,111.62,111.55,111.6,9445.228531104114,111.57,111.62,111.55,111.6,9445.2285
2012-02-06 11:00:00,111.61,111.66,111.55,111.61,10965.150363695582,111.61,111.66,111.55,111.61,10965.1504
2012-02-06 11:05:00,111.58,111.68,111.56,111.64,34523.938768863314,111.58,111.68,111.56,111.64,34523.9388
2012-02-06 11:10:00,111.64,111.65,111.5,111.53,21821.73488220606,111.64,111.65,111.5,111.53,21821.7349
2012-02-06 11:15:00,111.5,111.78,111.47,111.74,34198.241233308,111.5,111.78,111.47,111.74,34198.2412
2012-02-06 11:20:00,111.73,111.76,111.66,111.68,11616.54543480621,111.73,111.76,111.66,111.68,11616.5454
2012-02-06 11:25:00,111.69,111.76,111.62,111.67,13353.598957767888,111.69,111.76,111.62,111.67,13353.599
2012-02-06 11:30:00,111.68,111.75,111.68,111.7,6079.687330365867,111.68,111.75,111.68,111.7,6079.6873
2012-02-06 11:35:00,111.73,111.78,111.7,111.78,7382.477472587125,111.73,111.78,111.7,111.78,7382.4775
2012-02-06 11:40:00,111.85,111.9,111.82,111.9,4776.89718814461,111.85,111.9,111.82,111.9,4776.8972
2012-02-06 11:45:00,111.91,112.18,111.89,112.15,14656.389099989145,111.91,112.18,111.89,112.15,14656.3891
2012-02-06 11:50:00,112.16,112.2,112.06,112.2,9010.965150363696,112.16,112.2,112.06,112.2,9010.9652
2012-02-06 11:55:00,112.19,112.5,112.13,112.21,22255.99826294648,112.19,112.5,112.13,112.21,22255.9983
2012-02-06 12:00:00,112.2,112.2,112.01,112.14,9445.228531104114,112.2,112.2,112.01,112.14,9445.2285
2012-02-06 12:05:00,112.14,112.21,112.04,112.2,7382.477472587125,112.14,112.21,112.04,112.2,7382.4775
2012-02-06 12:10:00,112.18,112.21,112.08,112.21,8033.872543697753,112.18,112.21,112.08,112.21,8033.8725
2012-02-06 12:15:00,112.18,112.22,112.13,112.16,10748.018673325372,112.18,112.22,112.13,112.16,10748.0187
2012-02-06 12:20:00,112.17,112.27,112.12,112.27,25187.276082944307,112.17,112.27,112.12,112.27,25187.2761
2012-02-06 12:25:00,112.25,112.26,112.11,112.13,7925.306698512648,112.25,112.26,112.11,112.13,7925.3067
2012-02-06 12:30:00,112.1,112.12,111.97,112.01,24318.749321463467,112.1,112.12,111.97,112.01,24318.7493
2012-02-06 12:35:00,111.99,112.01,111.9,111.98,13896.42818369341,111.99,112.01,111.9,111.98,13896.4282
2012-02-06 12:40:00,111.99,112.15,111.94,112.13,13353.598957767888,111.99,112.15,111.94,112.13,13353.599
2012-02-06 12:45:00,112.15,112.19,112.13,112.18,11290.847899250895,112.15,112.19,112.13,112.18,11290.8479
2012-02-06 12:50:00,112.19,112.19,112.09,112.12,11290.847899250895,112.19,112.19,112.09,112.12,11290.8479
2012-02-06 12:55:00,112.12,112.17,112.08,112.09,36478.1239821952,112.12,112.17,112.08,112.09,36478.124
2012-02-06 13:00:00,112.1,112.16,112.1,112.14,11399.413744436,112.1,112.16,112.1,112.14,11399.4137
2012-02-06 13:05:00,112.13,112.17,112.12,112.13,4125.502117033981,112.13,112.17,112.12,112.13,4125.5021
2012-02-06 13:10:00,112.14,112.23,112.13,112.23,6079.687330365867,112.14,112.23,112.13,112.23,6079.6873
2012-02-06 13:15:00,112.22,112.3,112.22,112.29,5645.423949625448,112.22,112.3,112.22,112.29,5645.4239
2012-02-06 13:20:00,112.28,112.37,112.28,112.36,6188.253175550972,112.28,112.37,112.28,112.36,6188.2532
2012-02-06 13:25:00,112.35,112.35,112.26,112.26,3691.2387362935615,112.35,112.35,112.26,112.26,3691.2387
2012-02-06 13:30:00,112.25,112.27,112.14,112.27,10965.150363695582,112.25,112.27,112.14,112.27,10965.1504
2012-02-06 13:35:00,112.27,112.28,112.2,112.2,3148.4095103680384,112.27,112.28,112.2,112.2,3148.4095
2012-02-06 13:40:00,112.19,112.22,112.18,112.22,5211.160568885029,112.19,112.22,112.18,112.22,5211.1606
2012-02-06 13:45:00,112.22,112.25,112.21,112.23,10205.189447399847,112.22,112.25,112.21,112.23,10205.1894
2012-02-06 13:50:00,112.22,112.28,112.21,112.28,14982.086635544458,112.22,112.28,112.21,112.28,14982.0866
2012-02-06 13:55:00,112.28,112.28,112.22,112.26,8685.267614808381,112.28,112.28,112.22,112.26,8685.2676
2012-02-06 14:00:00,112.25,112.27,112.22,112.23,19867.549668874173,112.25,112.27,112.22,112.23,19867.5497
2012-02-06 14:05:00,112.22,112.29,112.22,112.29,27250.02714146129,112.22,112.29,112.22,112.29,27250.0271
2012-02-06 14:10:00,112.26,112.35,112.25,112.3,9228.096840733906,112.26,112.35,112.25,112.3,9228.0968
2012-02-06 14:15:00,112.3,112.34,112.22,112.3,5862.555639995658,112.3,112.34,112.22,112.3,5862.5556
2012-02-06 14:20:00,112.29,112.3,112.24,112.28,11507.979589621104,112.29,112.3,112.24,112.28,11507.9796
2012-02-06 14:25:00,112.29,112.29,112.21,112.24,12159.374660731732,112.29,112.29,112.21,112.24,12159.3747
2012-02-06 14:30:00,112.23,112.43,112.23,112.43,15742.04755184019,112.23,112.43,112.23,112.43,15742.0476
2012-02-06 14:35:00,112.44,112.53,112.44,112.53,10748.018673325372,112.44,112.53,112.44,112.53,10748.0187
2012-02-06 14:40:00,112.53,112.55,112.51,112.55,5862.555639995658,112.53,112.55,112.51,112.55,5862.5556
2012-02-06 14:45:00,112.55,112.61,112.52,112.6,14439.257409618936,112.55,112.61,112.52,112.6,14439.2574
2012-02-06 14:50:00,112.59,112.62,112.56,112.56,12267.940505916838,112.59,112.62,112.56,112.56,12267.9405
2012-02-06 14:55:00,112.56,112.6,112.5,112.5,30398.43665182933,112.56,112.6,112.5,112.5,30398.4367
2012-02-06 15:00:00,112.55,112.55,112.46,112.46,18347.627836282707,112.55,112.55,112.46,112.46,18347.6278
2012-02-06 15:05:00,112.47,112.57,112.47,112.49,21821.73488220606,112.47,112.57,112.47,112.49,21821.7349
2012-02-06 15:10:00,112.49,112.59,112.49,112.55,21496.037346650744,112.49,112.59,112.49,112.55,21496.0373
2012-02-06 15:15:00,112.54,112.6,112.54,112.6,14982.086635544458,112.54,112.6,112.54,112.6,14982.0866
2012-02-06 15:20:00,112.61,112.63,112.58,112.59,19107.58875257844,112.61,112.63,112.58,112.59,19107.5888
2012-02-06 15:25:00,112.59,112.62,112.54,112.54,24427.31516664857,112.59,112.62,112.54,112.54,24427.3152
2012-02-06 15:30:00,112.55,112.55,112.46,112.46,13027.901422212572,112.55,112.55,112.46,112.46,13027.9014
2012-02-06 15:35:00,112.46,112.48,112.37,112.43,15307.784171099773,112.46,112.48,112.37,112.43,15307.7842
2012-02-06 15:40:00,112.44,112.45,112.39,112.43,17261.969384431657,112.44,112.45,112.39,112.43,17261.9694
2012-02-06 15:45:00,112.43,112.45,112.25,112.25,28878.51481923787,112.43,112.45,112.25,112.25,28878.5148
2012-02-06 15:50:00,112.27,112.42,112.27,112.29,28769.948974052764,112.27,112.42,112.27,112.29,28769.949
2012-02-06 15:55:00,112.28,112.46,112.26,112.45,47551.84019107589,112.28,112.46,112.26,112.45,47551.8402
2012-02-07 09:30:00,112.36,112.36,111.32,111.37,51894.47399848008,112.36,112.36,111.32,111.37,51894.474
2012-02-07 09:35:00,111.36,111.61,111.05,111.2,17696.232765172077,111.36,111.61,111.05,111.2,17696.2328
2012-02-07 09:40:00,111.15,111.2,110.62,110.76,18021.930300727392,111.15,111.2,110.62,110.76,18021.9303
2012-02-07 09:45:00,110.72,110.89,110.65,110.67,23233.09086961242,110.72,110.89,110.65,110.67,23233.0909
2012-02-07 09:50:00,110.65,110.73,110.24,110.33,26924.329605905983,110.65,110.73,110.24,110.33,26924.3296
2012-02-07 09:55:00,110.35,110.76,110.27,110.76,18021.930300727392,110.35,110.76,110.27,110.76,18021.9303
2012-02-07 10:00:00,110.72,110.91,110.49,110.53,18781.891217023127,110.72,110.91,110.49,110.53,18781.8912
2012-02-07 10:05:00,110.53,111.06,110.53,111.06,19107.58875257844,110.53,111.06,110.53,111.06,19107.5888
2012-02-07 10:10:00,111.07,111.21,111.0,111.04,17370.535229616762,111.07,111.21,111.0,111.04,17370.5352
2012-02-07 10:15:00,111.08,111.08,110.89,111.02,13896.42818369341,111.08,111.08,110.89,111.02,13896.4282
2012-02-07 10:20:00,111.0,111.14,110.91,111.1,10530.886982955162,111.0,111.14,110.91,111.1,10530.887
2012-02-07 10:25:00,111.1,111.12,110.95,111.0,27467.158831831508,111.1,111.12,110.95,111.0,27467.1588
2012-02-07 10:30:00,111.03,111.06,110.74,110.74,10530.886982955162,111.03,111.06,110.74,110.74,10530.887
2012-02-07 10:35:00,110.74,110.93,110.69,110.93,17587.666919986972,110.74,110.93,110.69,110.93,17587.6669
2012-02-07 10:40:00,110.95,111.05,110.95,111.0,19867.549668874173,110.95,111.05,110.95,111.0,19867.5497
2012-02-07 10:45:00,111.02,111.07,110.9,110.91,20953.20812072522,111.02,111.07,110.9,110.91,20953.2081
2012-02-07 10:50:00,110.93,111.07,110.91,111.0,20301.8130496146,110.93,111.07,110.91,111.0,20301.813
2012-02-07 10:55:00,111.01,111.39,111.0,111.39,11616.54543480621,111.01,111.39,111.0,111.39,11616.5454
2012-02-07 11:00:00,111.42,111.49,111.39,111.49,6839.648246661601,111.42,111.49,111.39,111.49,6839.6482
2012-02-07 11:05:00,111.5,111.65,111.5,111.57,10313.755292584952,111.5,111.65,111.5,111.57,10313.7553
2012-02-07 11:10:00,111.6,111.6,111.47,111.49,7708.175008142439,111.6,111.6,111.47,111.49,7708.175
2012-02-07 11:15:00,111.5,111.58,111.41,111.5,28335.685593312344,111.5,111.58,111.41,111.5,28335.6856
2012-02-07 11:20:00,111.5,111.74,111.49,111.74,7273.91162740202,111.5,111.74,111.49,111.74,7273.9116
2012-02-07 11:25:00,111.74,111.8,111.63,111.79,23884.48594072305,111.74,111.8,111.63,111.79,23884.4859
2012-02-07 11:30:00,111.8,111.8,111.66,111.7,11725.111279991315,111.8,111.8,111.66,111.7,11725.1113
2012-02-07 11:35:00,111.7,111.84,111.68,111.82,5971.121485180763,111.7,111.84,111.68,111.82,5971.1215
2012-02-07 11:40:00,111.81,111.85,111.78,111.78,6079.687330365867,111.81,111.85,111.78,111.78,6079.6873
2012-02-07 11:45:00,111.78,111.78,111.68,111.7,6839.648246661601,111.78,111.78,111.68,111.7,6839.6482
2012-02-07 11:50:00,111.71,111.74,111.62,111.67,20518.944739984803,111.71,111.74,111.62,111.67,20518.9447
2012-02-07 11:55:00,111.65,111.7,111.59,111.68,15524.915861469985,111.65,111.7,111.59,111.68,15524.9159
2012-02-07 12:00:00,111.68,111.76,111.58,111.76,42340.67962219086,111.68,111.76,111.58,111.76,42340.6796
2012-02-07 12:05:00,111.76,111.78,111.48,111.58,12050.80881554663,111.76,111.78,111.48,111.58,12050.8088
2012-02-07 12:10:00,111.62,111.64,111.53,111.54,5428.292259255239,111.62,111.64,111.53,111.54,5428.2923
2012-02-07 12:15:00,111.53,111.63,111.52,111.62,15416.350016284878,111.53,111.63,111.52,111.62,15416.35
2012-02-07 12:20:00,111.62,111.64,111.53,111.55,7056.77993703181,111.62,111.64,111.53,111.55,7056.7799
2012-02-07 12:25:00,111.52,111.56,111.43,111.51,18673.325371838026,111.52,111.56,111.43,111.51,18673.3254
2012-02-07 12:30:00,111.55,111.57,111.49,111.57,10965.150363695582,111.55,111.57,111.49,111.57,10965.1504
2012-02-07 12:35:00,111.57,111.64,111.57,111.59,12485.072196287048,111.57,111.64,111.57,111.59,12485.0722
2012-02-07 12:40:00,111.63,111.71,111.55,111.68,15633.481706655088,111.63,111.71,111.55,111.68,15633.4817
2012-02-07 12:45:00,111.7,111.76,111.62,111.74,13787.862338508306,111.7,111.76,111.62,111.74,13787.8623
2012-02-07 12:50:00,111.76,111.93,111.76,111.93,9553.79437628922,111.76,111.93,111.76,111.93,9553.7944
2012-02-07 12:55:00,111.91,111.95,111.88,111.91,7599.609162957334,111.91,111.95,111.88,111.91,7599.6092
2012-02-07 13:00:00,111.9,111.91,111.8,111.9,9662.360221474324,111.9,111.91,111.8,111.9,9662.3602
2012-02-07 13:05:00,111.91,111.91,111.81,111.87,4776.89718814461,111.91,111.91,111.81,111.87,4776.8972
2012-02-07 13:10:00,111.85,111.85,111.76,111.77,6948.214091846705,111.85,111.85,111.76,111.77,6948.2141
2012-02-07 13:15:00,111.78,111.81,111.72,111.77,8576.701769623276,111.78,111.81,111.72,111.77,8576.7018
2012-02-07 13:20:00,111.81,111.83,111.74,111.8,7056.77993703181,111.81,111.83,111.74,111.8,7056.7799
2012-02-07 13:25:00,111.83,111.86,111.78,111.83,12050.80881554663,111.83,111.86,111.78,111.83,12050.8088
2012-02-07 13:30:00,111.84,111.93,111.77,111.78,18564.75952665292,111.84,111.93,111.77,111.78,18564.7595
2012-02-07 13:35:00,111.76,111.94,111.76,111.9,16827.70600369124,111.76,111.94,111.76,111.9,16827.706
2012-02-07 13:40:00,111.9,111.9,111.79,111.84,6839.648246661601,111.9,111.9,111.79,111.84,6839.6482
2012-02-07 13:45:00,111.85,111.85,111.77,111.84,4885.463033329715,111.85,111.85,111.77,111.84,4885.463
2012-02-07 13:50:00,111.82,111.89,111.79,111.86,14439.257409618936,111.82,111.89,111.79,111.86,14439.2574
2012-02-07 13:55:00,111.85,111.87,111.84,111.86,4885.463033329715,111.85,111.87,111.84,111.86,4885.463
2012-02-07 14:00:00,111.87,111.88,111.73,111.75,9770.92606665943,111.87,111.88,111.73,111.75,9770.9261
2012-02-07 14:05:00,111.73,111.8,111.69,111.79,7056.77993703181,111.73,111.8,111.69,111.79,7056.7799
2012-02-07 14:10:00,111.8,111.8,111.76,111.78,11073.716208880687,111.8,111.8,111.76,111.78,11073.7162
2012-02-07 14:15:00,111.78,111.84,111.77,111.8,18239.0619910976,111.78,111.84,111.77,111.8,18239.062
2012-02-07 14:20:00,111.78,111.79,111.66,111.66,15307.784171099773,111.78,111.79,111.66,111.66,15307.7842
2012-02-07 14:25:00,111.66,111.7,111.64,111.69,4451.199652589296,111.66,111.7,111.64,111.69,4451.1997
2012-02-07 14:30:00,111.71,111.76,111.68,111.74,10748.018673325372,111.71,111.76,111.68,111.74,10748.0187
2012-02-07 14:35:00,111.74,111.75,111.71,111.72,6296.819020736077,111.74,111.75,111.71,111.72,6296.819
2012-02-07 14:40:00,111.72,111.73,111.67,111.7,4776.89718814461,111.72,111.73,111.67,111.7,4776.8972
2012-02-07 14:45:00,111.68,111.73,111.68,111.73,8902.399305178591,111.68,111.73,111.68,111.73,8902.3993
2012-02-07 14:50:00,111.74,111.87,111.74,111.75,14222.125719248725,111.74,111.87,111.74,111.75,14222.1257
2012-02-07 14:55:00,111.73,111.76,111.69,111.7,9553.79437628922,111.73,111.76,111.69,111.7,9553.7944
2012-02-07 15:00:00,111.69,111.77,111.68,111.72,13896.42818369341,111.69,111.77,111.68,111.72,13896.4282
2012-02-07 15:05:00,111.72,111.78,111.71,111.77,8142.438388882858,111.72,111.78,111.71,111.77,8142.4384
2012-02-07 15:10:00,111.78,111.84,111.77,111.83,8251.004234067963,111.78,111.84,111.77,111.83,8251.0042
2012-02-07 15:15:00,111.84,111.92,111.84,111.91,17479.101074801867,111.84,111.92,111.84,111.91,17479.1011
2012-02-07 15:20:00,111.9,111.96,111.87,111.95,11833.67712517642,111.9,111.96,111.87,111.95,11833.6771
2012-02-07 15:25:00,111.95,112.01,111.93,111.96,15090.652480729565,111.95,112.01,111.93,111.96,15090.6525
2012-02-07 15:30:00,111.97,111.99,111.89,111.9,14982.086635544458,111.97,111.99,111.89,111.9,14982.0866
2012-02-07 15:35:00,111.9,111.9,111.83,111.85,8793.833459993486,111.9,111.9,111.83,111.85,8793.8335
2012-02-07 15:40:00,111.84,111.92,111.78,111.91,37346.65074367605,111.84,111.92,111.78,111.91,37346.6507
2012-02-07 15:45:00,111.93,111.96,111.75,111.9,29747.041580718706,111.93,111.96,111.75,111.9,29747.0416
2012-02-07 15:50:00,111.89,111.91,111.82,111.9,20301.8130496146,111.89,111.91,111.82,111.9,20301.813
2012-02-07 15:55:00,111.92,111.98,111.85,111.97,32135.49017479101,111.92,111.98,111.85,111.97,32135.4902
2012-02-08 09:30:00,111.91,112.48,111.45,111.97,61556.834219954406,111.91,112.48,111.45,111.97,61556.8342
2012-02-08 09:35:00,112.04,112.14,111.15,111.26,38106.61165997177,112.04,112.14,111.15,111.26,38106.6117
2012-02-08 09:40:00,111.12,111.24,110.9,110.97,20736.07643035501,111.12,111.24,110.9,110.97,20736.0764
2012-02-08 09:45:00,111.01,111.01,110.53,110.58,17261.969384431657,111.01,111.01,110.53,110.58,17261.9694
2012-02-08 09:50:00,110.53,110.79,110.33,110.33,37889.47996960156,110.53,110.79,110.33,110.33,37889.48
2012-02-08 09:55:00,110.39,110.45,110.03,110.31,25295.84192812941,110.39,110.45,110.03,110.31,25295.8419
2012-02-08 10:00:00,110.29,110.53,110.07,110.45,23233.09086961242,110.29,110.53,110.07,110.45,23233.0909
2012-02-08 10:05:00,110.47,110.5,110.32,110.43,11725.111279991315,110.47,110.5,110.32,110.43,11725.1113
2012-02-08 10:10:00,110.51,110.73,110.38,110.68,48528.93279774183,110.51,110.73,110.38,110.68,48528.9328
2012-02-08 10:15:00,110.68,110.69,110.35,110.38,12376.506351101943,110.68,110.69,110.35,110.38,12376.5064
2012-02-08 10:20:00,110.35,110.48,110.3,110.36,11725.111279991315,110.35,110.48,110.3,110.36,11725.1113
2012-02-08 10:25:00,110.36,110.5,110.28,110.36,14330.69156443383,110.36,110.5,110.28,110.36,14330.6916
2012-02-08 10:30:00,110.45,110.5,110.25,110.26,6405.384865921182,110.45,110.5,110.25,110.26,6405.3849
2012-02-08 10:35:00,110.19,110.36,110.15,110.26,16719.140158506136,110.19,110.36,110.15,110.26,16719.1402
2012-02-08 10:40:00,110.27,110.32,109.79,109.84,15524.915861469985,110.27,110.32,109.79,109.84,15524.9159
2012-02-08 10:45:00,109.86,110.23,109.83,109.83,17913.364455542287,109.86,110.23,109.83,109.83,17913.3645
2012-02-08 10:50:00,109.84,109.92,109.74,109.77,10205.189447399847,109.84,109.92,109.74,109.77,10205.1894
2012-02-08 10:55:00,109.79,109.79,109.61,109.7,16284.876777765716,109.79,109.79,109.61,109.7,16284.8768
2012-02-08 11:00:00,109.68,109.86,109.4,109.53,26598.632070350668,109.68,109.86,109.4,109.53,26598.6321
2012-02-08 11:05:00,109.56,109.56,109.21,109.21,25078.7102377592,109.56,109.56,109.21,109.21,25078.7102
2012-02-08 11:10:00,109.21,109.28,109.08,109.13,22907.393334057106,109.21,109.28,109.08,109.13,22907.3933
2012-02-08 11:15:00,109.13,109.2,108.93,108.93,24861.578547388992,109.13,109.2,108.93,108.93,24861.5785
2012-02-08 11:20:00,108.92,108.95,108.75,108.82,19433.28628813376,108.92,108.95,108.75,108.82,19433.2863
2012-02-08 11:25:00,108.82,108.86,108.71,108.81,12267.940505916838,108.82,108.86,108.71,108.81,12267.9405
2012-02-08 11:30:00,108.79,109.1,108.79,109.01,20736.07643035501,108.79,109.1,108.79,109.01,20736.0764
2012-02-08 11:35:00,109.02,109.2,108.9,109.02,30615.568342199545,109.02,109.2,108.9,109.02,30615.5683
2012-02-08 11:40:00,108.99,109.06,108.77,108.86,10096.623602214744,108.99,109.06,108.77,108.86,10096.6236
2012-02-08 11:45:00,108.86,109.28,108.86,109.27,42123.54793182065,108.86,109.28,108.86,109.27,42123.5479
2012-02-08 11:50:00,109.23,109.44,109.2,109.34,24970.144392574097,109.23,109.44,109.2,109.34,24970.1444
2012-02-08 11:55:00,109.34,109.54,109.29,109.45,33546.84616219738,109.34,109.54,109.29,109.45,33546.8462
2012-02-08 12:00:00,109.45,109.57,109.34,109.36,30832.700032569755,109.45,109.57,109.34,109.36,30832.7
2012-02-08 12:05:00,109.34,109.45,109.3,109.39,22038.86657257627,109.34,109.45,109.3,109.39,22038.8666
2012-02-08 12:10:00,109.43,109.68,109.41,109.65,18130.496145912497,109.43,109.68,109.41,109.65,18130.4961
2012-02-08 12:15:00,109.68,109.84,109.64,109.83,25187.276082944307,109.68,109.84,109.64,109.83,25187.2761
2012-02-08 12:20:00,109.82,109.91,109.75,109.89,12702.203886657258,109.82,109.91,109.75,109.89,12702.2039
2012-02-08 12:25:00,109.92,109.96,109.85,109.95,28552.817283682554,109.92,109.96,109.85,109.95,28552.8173
2012-02-08 12:30:00,109.93,110.03,109.85,110.03,27141.4612962762,109.93,110.03,109.85,110.03,27141.4613
2012-02-08 12:35:00,110.02,110.08,109.9,109.98,10205.189447399847,110.02,110.08,109.9,109.98,10205.1894
2012-02-08 12:40:00,110.03,110.15,109.96,110.15,23558.788405167736,110.03,110.15,109.96,110.15,23558.7884
2012-02-08 12:45:00,110.15,110.16,110.01,110.03,23884.48594072305,110.15,110.16,110.01,110.03,23884.4859
2012-02-08 12:50:00,110.03,110.24,110.03,110.2,25730.10530886983,110.03,110.24,110.03,110.2,25730.1053
2012-02-08 12:55:00,110.22,110.36,110.2,110.36,11182.282054065792,110.22,110.36,110.2,110.36,11182.2821
2012-02-08 13:00:00,110.34,110.34,110.24,110.25,4016.936271848877,110.34,110.34,110.24,110.25,4016.9363
2012-02-08 13:05:00,110.23,110.41,110.16,110.31,19976.11551405928,110.23,110.41,110.16,110.31,19976.1155
2012-02-08 13:10:00,110.31,110.36,110.25,110.33,19650.417978503963,110.31,110.36,110.25,110.33,19650.418
2012-02-08 13:15:00,110.31,110.41,110.26,110.39,20193.24720442949,110.31,110.41,110.26,110.39,20193.2472
2012-02-08 13:20:00,110.39,110.53,110.36,110.47,7708.175008142439,110.39,110.53,110.36,110.47,7708.175
2012-02-08 13:25:00,110.48,110.53,110.41,110.48,10856.584518510475,110.48,110.53,110.41,110.48,10856.5845
2012-02-08 13:30:00,110.48,110.53,110.48,110.48,8359.570079253068,110.48,110.53,110.48,110.48,8359.5701
2012-02-08 13:35:00,110.46,110.53,110.43,110.49,14330.69156443383,110.46,110.53,110.43,110.49,14330.6916
2012-02-08 13:40:00,110.47,110.76,110.47,110.64,30615.568342199545,110.47,110.76,110.47,110.64,30615.5683
2012-02-08 13:45:00,110.62,110.62,110.49,110.49,7056.77993703181,110.62,110.62,110.49,110.49,7056.7799
2012-02-08 13:50:00,110.5,110.58,110.43,110.58,9228.096840733906,110.5,110.58,110.43,110.58,9228.0968
2012-02-08 13:55:00,110.58,110.64,110.54,110.57,5971.121485180763,110.58,110.64,110.54,110.57,5971.1215
2012-02-08 14:00:00,110.58,110.61,110.42,110.45,10313.755292584952,110.58,110.61,110.42,110.45,10313.7553
2012-02-08 14:05:00,110.44,110.44,110.38,110.39,10422.321137770055,110.44,110.44,110.38,110.39,10422.3211
2012-02-08 14:10:00,110.4,110.41,110.34,110.38,15199.218325914668,110.4,110.41,110.34,110.38,15199.2183
2012-02-08 14:15:00,110.34,110.37,110.19,110.19,13136.467267397677,110.34,110.37,110.19,110.19,13136.4673
2012-02-08 14:20:00,110.23,110.28,110.19,110.21,5753.989794810553,110.23,110.28,110.19,110.21,5753.9898
2012-02-08 14:25:00,110.22,110.5,110.22,110.48,9445.228531104114,110.22,110.5,110.22,110.48,9445.2285
2012-02-08 14:30:00,110.45,110.45,110.31,110.43,16827.70600369124,110.45,110.45,110.31,110.43,16827.706
2012-02-08 14:35:00,110.44,110.48,110.38,110.47,8468.135924438173,110.44,110.48,110.38,110.47,8468.1359
2012-02-08 14:40:00,110.47,110.51,110.43,110.5,13353.598957767888,110.47,110.51,110.43,110.5,13353.599
2012-02-08 14:45:00,110.5,110.74,110.5,110.72,21496.037346650744,110.5,110.74,110.5,110.72,21496.0373
2012-02-08 14:50:00,110.7,110.7,110.59,110.59,5536.858104440344,110.7,110.7,110.59,110.59,5536.8581
2012-02-08 14:55:00,110.57,110.59,110.5,110.53,13027.901422212572,110.57,110.59,110.5,110.53,13027.9014
2012-02-08 15:00:00,110.53,110.58,110.52,110.54,11616.54543480621,110.53,110.58,110.52,110.54,11616.5454
2012-02-08 15:05:00,110.53,110.56,110.51,110.52,16610.57431332103,110.53,110.56,110.51,110.52,16610.5743
2012-02-08 15:10:00,110.52,110.54,110.47,110.5,18781.891217023127,110.52,110.54,110.47,110.5,18781.8912
2012-02-08 15:15:00,110.5,110.54,110.49,110.5,10530.886982955162,110.5,110.54,110.49,110.5,10530.887
2012-02-08 15:20:00,110.48,110.6,110.45,110.53,58191.29301921616,110.48,110.6,110.45,110.53,58191.293
2012-02-08 15:25:00,110.56,110.57,110.49,110.5,18564.75952665292,110.56,110.57,110.49,110.5,18564.7595
2012-02-08 15:30:00,110.5,110.52,110.4,110.4,32461.187710346327,110.5,110.52,110.4,110.4,32461.1877
2012-02-08 15:35:00,110.39,110.51,110.36,110.4,17044.837694061447,110.39,110.51,110.36,110.4,17044.8377
2012-02-08 15:40:00,110.38,110.46,110.37,110.41,33329.71447182717,110.38,110.46,110.37,110.41,33329.7145
2012-02-08 15:45:00,110.4,110.42,110.26,110.36,34741.070459233524,110.4,110.42,110.26,110.36,34741.0705
2012-02-08 15:50:00,110.36,110.37,110.15,110.36,66008.0338725437,110.36,110.37,110.15,110.36,66008.0339
2012-02-08 15:55:00,110.35,110.35,110.06,110.16,87178.37368363913,110.35,110.35,110.06,110.16,87178.3737
2012-02-09 09:30:00,110.57,110.57,110.09,110.26,18239.0619910976,110.57,110.57,110.09,110.26,18239.062
2012-02-09 09:35:00,110.29,110.36,110.05,110.27,26055.802844425143,110.29,110.36,110.05,110.27,26055.8028
2012-02-09 09:40:00,110.27,110.53,110.22,110.39,24644.446857018786,110.27,110.53,110.22,110.39,24644.4469
2012-02-09 09:45:00,110.4,110.48,109.94,110.09,9988.05775702964,110.4,110.48,109.94,110.09,9988.0578
2012-02-09 09:50:00,110.05,110.46,110.05,110.35,20410.37889479969,110.05,110.46,110.05,110.35,20410.3789
2012-02-09 09:55:00,110.35,110.39,110.21,110.29,9010.965150363696,110.35,110.39,110.21,110.29,9010.9652
2012-02-09 10:00:00,110.33,110.38,109.68,109.68,19433.28628813376,110.33,110.38,109.68,109.68,19433.2863
2012-02-09 10:05:00,109.79,109.85,109.55,109.64,14004.994028878516,109.79,109.85,109.55,109.64,14004.994
2012-02-09 10:10:00,109.59,109.8,109.56,109.63,12810.769731842363,109.59,109.8,109.56,109.63,12810.7697
2012-02-09 10:15:00,109.56,109.7,109.48,109.65,26815.76376072088,109.56,109.7,109.48,109.65,26815.7638
2012-02-09 10:20:00,109.66,109.69,109.25,109.4,25404.40777331452,109.66,109.69,109.25,109.4,25404.4078
2012-02-09 10:25:00,109.42,109.68,109.39,109.66,20084.681359244383,109.42,109.68,109.39,109.66,20084.6814
2012-02-09 10:30:00,109.62,109.62,109.36,109.51,14547.82325480404,109.62,109.62,109.36,109.51,14547.8233
2012-02-09 10:35:00,109.47,109.47,109.33,109.37,51351.64477255456,109.47,109.47,109.33,109.37,51351.6448
2012-02-09 10:40:00,109.39,109.45,109.22,109.41,25187.276082944307,109.39,109.45,109.22,109.41,25187.2761
2012-02-09 10:45:00,109.38,109.44,109.21,109.23,21604.60319183585,109.38,109.44,109.21,109.23,21604.6032
2012-02-09 10:50:00,109.21,109.34,109.16,109.29,23450.22255998263,109.21,109.34,109.16,109.29,23450.2226
2012-02-09 10:55:00,109.25,109.55,109.25,109.55,33329.71447182717,109.25,109.55,109.25,109.55,33329.7145
2012-02-09 11:00:00,109.56,109.6,109.38,109.56,51568.77646292477,109.56,109.6,109.38,109.56,51568.7765
2012-02-09 11:05:00,109.6,109.61,109.42,109.5,28118.55390294213,109.6,109.61,109.42,109.5,28118.5539
2012-02-09 11:10:00,109.5,109.64,109.26,109.45,116382.58603843232,109.5,109.64,109.26,109.45,116382.586
2012-02-09 11:15:00,109.45,109.52,109.09,109.09,33981.1095429378,109.45,109.52,109.09,109.09,33981.1095
2012-02-09 11:20:00,109.1,109.23,109.1,109.15,18999.022907393333,109.1,109.23,109.1,109.15,18999.0229
2012-02-09 11:25:00,109.14,109.17,108.88,108.88,21278.90565628053,109.14,109.17,108.88,108.88,21278.9057
2012-02-09 11:30:00,108.9,108.96,108.46,108.49,70133.53598957768,108.9,108.96,108.46,108.49,70133.536
2012-02-09 11:35:00,108.47,108.52,107.9,108.02,56237.10780588427,108.47,108.52,107.9,108.02,56237.1078
2012-02-09 11:40:00,108.04,108.14,107.68,107.73,66333.73140809902,108.04,108.14,107.68,107.73,66333.7314
2012-02-09 11:45:00,107.77,107.85,107.43,107.67,74259.03810661167,107.77,107.85,107.43,107.67,74259.0381
2012-02-09 11:50:00,107.67,108.18,107.6,107.94,280642.70980349585,107.67,108.18,107.6,107.94,280642.7098
2012-02-09 11:55:00,108.01,108.59,108.0,108.58,37889.47996960156,108.01,108.59,108.0,108.58,37889.48
2012-02-09 12:00:00,108.6,109.09,108.6,108.96,57105.63456736511,108.6,109.09,108.6,108.96,57105.6346
2012-02-09 12:05:00,108.94,109.31,108.92,109.23,40169.36271848877,108.94,109.31,108.92,109.23,40169.3627
2012-02-09 12:10:00,109.24,109.24,109.02,109.08,29421.344045163394,109.24,109.24,109.02,109.08,29421.344
2012-02-09 12:15:00,109.03,109.2,108.82,108.82,58516.99055477147,109.03,109.2,108.82,108.82,58516.9906
2012-02-09 12:20:00,108.82,109.13,108.7,109.13,22798.827488872,108.82,109.13,108.7,109.13,22798.8275
2012-02-09 12:25:00,109.18,109.26,109.06,109.1,39083.70426663772,109.18,109.26,109.06,109.1,39083.7043
2012-02-09 12:30:00,109.12,109.27,109.11,109.24,15742.04755184019,109.12,109.27,109.11,109.24,15742.0476
2012-02-09 12:35:00,109.24,109.24,109.1,109.18,34523.938768863314,109.24,109.24,109.1,109.18,34523.9388
2012-02-09 12:40:00,109.21,109.29,109.2,109.22,4451.199652589296,109.21,109.29,109.2,109.22,4451.1997
2012-02-09 12:45:00,109.2,109.29,109.1,109.11,9662.360221474324,109.2,109.29,109.1,109.11,9662.3602
2012-02-09 12:50:00,109.1,109.13,108.99,109.0,4885.463033329715,109.1,109.13,108.99,109.0,4885.463
2012-02-09 12:55:00,108.98,108.98,108.73,108.78,10313.755292584952,108.98,108.98,108.73,108.78,10313.7553
2012-02-09 13:00:00,108.75,108.82,108.58,108.61,29312.77819997829,108.75,108.82,108.58,108.61,29312.7782
2012-02-09 13:05:00,108.59,108.66,108.49,108.66,20953.20812072522,108.59,108.66,108.49,108.66,20953.2081
2012-02-09 13:10:00,108.66,108.71,108.6,108.64,11290.847899250895,108.66,108.71,108.6,108.64,11290.8479
2012-02-09 13:15:00,108.64,108.67,108.49,108.61,11942.242970361523,108.64,108.67,108.49,108.61,11942.243
2012-02-09 13:20:00,108.56,108.69,108.44,108.57,29204.212354793184,108.56,108.69,108.44,108.57,29204.2124
2012-02-09 13:25:00,108.59,108.61,108.44,108.44,11399.413744436,108.59,108.61,108.44,108.44,11399.4137
2012-02-09 13:30:00,108.45,108.56,108.37,108.53,11290.847899250895,108.45,108.56,108.37,108.53,11290.8479
2012-02-09 13:35:00,108.51,108.55,108.35,108.4,6296.819020736077,108.51,108.55,108.35,108.4,6296.819
2012-02-09 13:40:00,108.42,108.5,108.36,108.46,48420.36695255672,108.42,108.5,108.36,108.46,48420.367
2012-02-09 13:45:00,108.46,108.53,108.45,108.48,28118.55390294213,108.46,108.53,108.45,108.48,28118.5539
2012-02-09 13:50:00,108.51,108.51,108.33,108.43,16284.876777765716,108.51,108.51,108.33,108.43,16284.8768
2012-02-09 13:55:00,108.42,108.54,108.31,108.54,14330.69156443383,108.42,108.54,108.31,108.54,14330.6916
2012-02-09 14:00:00,108.54,108.69,108.54,108.66,10530.886982955162,108.54,108.69,108.54,108.66,10530.887
2012-02-09 14:05:00,108.66,108.69,108.62,108.65,6405.384865921182,108.66,108.69,108.62,108.65,6405.3849
2012-02-09 14:10:00,108.66,108.69,108.62,108.67,11725.111279991315,108.66,108.69,108.62,108.67,11725.1113
2012-02-09 14:15:00,108.68,108.7,108.63,108.69,8902.399305178591,108.68,108.7,108.63,108.69,8902.3993
2012-02-09 14:20:00,108.67,108.8,108.67,108.76,6948.214091846705,108.67,108.8,108.67,108.76,6948.2141
2012-02-09 14:25:00,108.75,108.86,108.71,108.8,11182.282054065792,108.75,108.86,108.71,108.8,11182.2821
2012-02-09 14:30:00,108.76,108.85,108.71,108.81,17587.666919986972,108.76,108.85,108.71,108.81,17587.6669
2012-02-09 14:35:00,108.79,108.8,108.7,108.76,11399.413744436,108.79,108.8,108.7,108.76,11399.4137
2012-02-09 14:40:00,108.75,108.85,108.7,108.82,22473.12995331669,108.75,108.85,108.7,108.82,22473.13
2012-02-09 14:45:00,108.8,108.85,108.64,108.64,10639.452828140267,108.8,108.85,108.64,108.64,10639.4528
2012-02-09 14:50:00,108.69,108.77,108.58,108.77,10096.623602214744,108.69,108.77,108.58,108.77,10096.6236
2012-02-09 14:55:00,108.77,108.85,108.74,108.76,15199.218325914668,108.77,108.85,108.74,108.76,15199.2183
2012-02-09 15:00:00,108.75,108.77,108.69,108.76,20953.20812072522,108.75,108.77,108.69,108.76,20953.2081
2012-02-09 15:05:00,108.76,108.85,108.67,108.72,16067.745087395506,108.76,108.85,108.67,108.72,16067.7451
2012-02-09 15:10:00,108.7,108.79,108.67,108.67,6513.950711106286,108.7,108.79,108.67,108.67,6513.9507
2012-02-09 15:15:00,108.66,108.71,108.63,108.68,9119.5309955488,108.66,108.71,108.63,108.68,9119.531
2012-02-09 15:20:00,108.66,108.69,108.62,108.66,6731.082401476496,108.66,108.69,108.62,108.66,6731.0824
2012-02-09 15:25:00,108.69,108.74,108.65,108.74,10205.189447399847,108.69,108.74,108.65,108.74,10205.1894
2012-02-09 15:30:00,108.71,108.73,108.66,108.67,10965.150363695582,108.71,108.73,108.66,108.67,10965.1504
2012-02-09 15:35:00,108.67,108.71,108.6,108.67,12050.80881554663,108.67,108.71,108.6,108.67,12050.8088
2012-02-09 15:40:00,108.63,108.67,108.56,108.61,13896.42818369341,108.63,108.67,108.56,108.61,13896.4282
2012-02-09 15:45:00,108.62,108.63,108.53,108.55,14113.55987406362,108.62,108.63,108.53,108.55,14113.5599
2012-02-09 15:50:00,108.55,108.58,108.39,108.4,43643.46976441212,108.55,108.58,108.39,108.4,43643.4698
2012-02-09 15:55:00,108.4,108.54,108.4,108.52,44403.430680707854,108.4,108.54,108.4,108.52,44403.4307
2012-02-10 09:30:00,107.75,108.68,107.73,107.94,55042.88350884812,107.75,108.68,107.73,107.94,55042.8835
2012-02-10 09:35:00,107.94,108.29,107.71,107.71,11833.67712517642,107.94,108.29,107.71,107.71,11833.6771
2012-02-10 09:40:00,107.71,107.98,107.7,107.93,16393.44262295082,107.71,107.98,107.7,107.93,16393.4426
2012-02-10 09:45:00,107.9,107.95,107.69,107.7,24535.88101183368,107.9,107.95,107.69,107.7,24535.881
2012-02-10 09:50:00,107.69,107.84,107.61,107.76,25512.97361849962,107.69,107.84,107.61,107.76,25512.9736
2012-02-10 09:55:00,107.73,107.79,107.67,107.76,18130.496145912497,107.73,107.79,107.67,107.76,18130.4961
2012-02-10 10:00:00,107.74,107.74,107.27,107.27,14656.389099989145,107.74,107.74,107.27,107.27,14656.3891
2012-02-10 10:05:00,107.38,107.63,107.31,107.52,13245.033112582782,107.38,107.63,107.31,107.52,13245.0331
2012-02-10 10:10:00,107.56,107.56,107.31,107.31,6405.384865921182,107.56,107.56,107.31,107.31,6405.3849
2012-02-10 10:15:00,107.27,107.66,107.25,107.58,8902.399305178591,107.27,107.66,107.25,107.58,8902.3993
2012-02-10 10:20:00,107.53,107.72,107.52,107.72,17261.969384431657,107.53,107.72,107.52,107.72,17261.9694
2012-02-10 10:25:00,107.7,108.07,107.7,108.02,20518.944739984803,107.7,108.07,107.7,108.02,20518.9447
2012-02-10 10:30:00,108.02,108.26,107.99,108.26,15199.218325914668,108.02,108.26,107.99,108.26,15199.2183
2012-02-10 10:35:00,108.22,108.3,108.16,108.21,18564.75952665292,108.22,108.3,108.16,108.21,18564.7595
2012-02-10 10:40:00,108.2,108.29,108.15,108.29,18999.022907393333,108.2,108.29,108.15,108.29,18999.0229
2012-02-10 10:45:00,108.28,108.29,107.82,107.83,6513.950711106286,108.28,108.29,107.82,107.83,6513.9507
2012-02-10 10:50:00,107.83,107.88,107.74,107.81,11833.67712517642,107.83,107.88,107.74,107.81,11833.6771
2012-02-10 10:55:00,107.79,108.04,107.79,107.98,16827.70600369124,107.79,108.04,107.79,107.98,16827.706
2012-02-10 11:00:00,107.97,108.0,107.83,107.95,14222.125719248725,107.97,108.0,107.83,107.95,14222.1257
2012-02-10 11:05:00,107.93,107.96,107.81,107.82,13462.164802952992,107.93,107.96,107.81,107.82,13462.1648
2012-02-10 11:10:00,107.82,107.91,107.78,107.87,22798.827488872,107.82,107.91,107.78,107.87,22798.8275
2012-02-10 11:15:00,107.85,107.88,107.79,107.84,12810.769731842363,107.85,107.88,107.79,107.84,12810.7697
2012-02-10 11:20:00,107.84,107.93,107.78,107.93,14004.994028878516,107.84,107.93,107.78,107.93,14004.994
2012-02-10 11:25:00,107.93,108.05,107.88,108.05,16393.44262295082,107.93,108.05,107.88,108.05,16393.4426
2012-02-10 11:30:00,108.05,108.08,107.93,108.08,10748.018673325372,108.05,108.08,107.93,108.08,10748.0187
2012-02-10 11:35:00,108.08,108.11,108.0,108.09,5428.292259255239,108.08,108.11,108.0,108.09,5428.2923
2012-02-10 11:40:00,108.06,108.15,108.05,108.11,8902.399305178591,108.06,108.15,108.05,108.11,8902.3993
2012-02-10 11:45:00,108.07,108.24,108.06,108.24,11833.67712517642,108.07,108.24,108.06,108.24,11833.6771
2012-02-10 11:50:00,108.21,108.33,108.21,108.33,3474.1070459233524,108.21,108.33,108.21,108.33,3474.107
2012-02-10 11:55:00,108.4,108.45,108.11,108.27,15633.481706655088,108.4,108.45,108.11,108.27,15633.4817
2012-02-10 12:00:00,108.25,108.3,108.23,108.3,5645.423949625448,108.25,108.3,108.23,108.3,5645.4239
2012-02-10 12:05:00,108.27,108.3,108.21,108.27,7708.175008142439,108.27,108.3,108.21,108.27,7708.175
2012-02-10 12:10:00,108.27,108.37,108.26,108.35,11073.716208880687,108.27,108.37,108.26,108.35,11073.7162
2012-02-10 12:15:00,108.31,108.42,108.28,108.42,7165.345782216915,108.31,108.42,108.28,108.42,7165.3458
2012-02-10 12:20:00,108.43,108.45,108.39,108.41,9119.5309955488,108.43,108.45,108.39,108.41,9119.531
2012-02-10 12:25:00,108.4,108.45,108.38,108.4,8902.399305178591,108.4,108.45,108.38,108.4,8902.3993
2012-02-10 12:30:00,108.42,108.52,108.4,108.52,2822.711974812724,108.42,108.52,108.4,108.52,2822.712
2012-02-10 12:35:00,108.53,108.67,108.53,108.56,6079.687330365867,108.53,108.67,108.53,108.56,6079.6873
2012-02-10 12:40:00,108.48,108.48,108.44,108.48,3582.6728911084574,108.48,108.48,108.44,108.48,3582.6729
2012-02-10 12:45:00,108.49,108.6,108.49,108.55,11399.413744436,108.49,108.6,108.49,108.55,11399.4137
2012-02-10 12:50:00,108.56,108.66,108.55,108.64,32026.924329605907,108.56,108.66,108.55,108.64,32026.9243
2012-02-10 12:55:00,108.63,108.75,108.62,108.69,7056.77993703181,108.63,108.75,108.62,108.69,7056.7799
2012-02-10 13:00:00,108.68,108.68,108.51,108.54,5753.989794810553,108.68,108.68,108.51,108.54,5753.9898
2012-02-10 13:05:00,108.53,108.56,108.49,108.53,5211.160568885029,108.53,108.56,108.49,108.53,5211.1606
2012-02-10 13:10:00,108.53,108.62,108.53,108.62,3691.2387362935615,108.53,108.62,108.53,108.62,3691.2387
2012-02-10 13:15:00,108.64,108.69,108.54,108.68,7382.477472587125,108.64,108.69,108.54,108.68,7382.4775
2012-02-10 13:20:00,108.72,108.72,108.48,108.6,14113.55987406362,108.72,108.72,108.48,108.6,14113.5599
2012-02-10 13:25:00,108.62,108.71,108.61,108.67,11725.111279991315,108.62,108.71,108.61,108.67,11725.1113
2012-02-10 13:30:00,108.7,108.7,108.61,108.64,6188.253175550972,108.7,108.7,108.61,108.64,6188.2532
2012-02-10 13:35:00,108.62,108.63,108.51,108.58,3691.2387362935615,108.62,108.63,108.51,108.58,3691.2387
2012-02-10 13:40:00,108.58,108.63,108.58,108.61,2388.448594072305,108.58,108.63,108.58,108.61,2388.4486
2012-02-10 13:45:00,108.63,108.68,108.63,108.64,977.092606665943,108.63,108.68,108.63,108.64,977.0926
2012-02-10 13:50:00,108.61,108.72,108.61,108.72,2714.14612962762,108.61,108.72,108.61,108.72,2714.1461
2012-02-10 13:55:00,108.73,108.75,108.61,108.61,1628.4876777765714,108.73,108.75,108.61,108.61,1628.4877
2012-02-10 14:00:00,108.61,108.72,108.6,108.68,5102.5947236999245,108.61,108.72,108.6,108.68,5102.5947
2012-02-10 14:05:00,108.68,108.68,108.37,108.41,43100.640538486594,108.68,108.68,108.37,108.41,43100.6405
2012-02-10 14:10:00,108.39,108.43,108.39,108.41,8576.701769623276,108.39,108.43,108.39,108.41,8576.7018
2012-02-10 14:15:00,108.4,108.48,108.38,108.48,5211.160568885029,108.4,108.48,108.38,108.48,5211.1606
2012-02-10 14:20:00,108.48,108.64,108.48,108.53,23993.05178590816,108.48,108.64,108.48,108.53,23993.0518
2012-02-10 14:25:00,108.51,108.51,108.46,108.48,2388.448594072305,108.51,108.51,108.46,108.48,2388.4486
2012-02-10 14:30:00,108.49,108.51,108.45,108.5,5971.121485180763,108.49,108.51,108.45,108.5,5971.1215
2012-02-10 14:35:00,108.49,108.49,108.37,108.43,4885.463033329715,108.49,108.49,108.37,108.43,4885.463
2012-02-10 14:40:00,108.45,108.54,108.43,108.51,7708.175008142439,108.45,108.54,108.43,108.51,7708.175
2012-02-10 14:45:00,108.51,108.61,108.51,108.57,12810.769731842363,108.51,108.61,108.51,108.57,12810.7697
2012-02-10 14:50:00,108.58,108.65,108.58,108.63,8142.438388882858,108.58,108.65,108.58,108.63,8142.4384
2012-02-10 14:55:00,108.63,108.67,108.62,108.62,10530.886982955162,108.63,108.67,108.62,108.62,10530.887
2012-02-10 15:00:00,108.64,108.66,108.52,108.55,12376.506351101943,108.64,108.66,108.52,108.55,12376.5064
2012-02-10 15:05:00,108.53,108.53,108.45,108.49,7925.306698512648,108.53,108.53,108.45,108.49,7925.3067
2012-02-10 15:10:00,108.49,108.55,108.44,108.46,24318.749321463467,108.49,108.55,108.44,108.46,24318.7493
2012-02-10 15:15:00,108.46,108.51,108.44,108.5,7382.477472587125,108.46,108.51,108.44,108.5,7382.4775
2012-02-10 15:20:00,108.5,108.5,108.45,108.46,15742.04755184019,108.5,108.5,108.45,108.46,15742.0476
2012-02-10 15:25:00,108.46,108.56,108.46,108.55,17044.837694061447,108.46,108.56,108.46,108.55,17044.8377
2012-02-10 15:30:00,108.55,108.6,108.51,108.56,11507.979589621104,108.55,108.6,108.51,108.56,11507.9796
2012-02-10 15:35:00,108.57,108.62,108.52,108.58,9336.662685919013,108.57,108.62,108.52,108.58,9336.6627
2012-02-10 15:40:00,108.59,108.63,108.54,108.59,11833.67712517642,108.59,108.63,108.54,108.59,11833.6771
2012-02-10 15:45:00,108.58,108.72,108.58,108.58,14547.82325480404,108.58,108.72,108.58,108.58,14547.8233
2012-02-10 15:50:00,108.59,108.69,108.59,108.64,29095.64650960808,108.59,108.69,108.59,108.64,29095.6465
2012-02-10 15:55:00,108.65,108.84,108.63,108.82,71219.19444142873,108.65,108.84,108.63,108.82,71219.1944
2012-02-13 09:30:00,108.7,109.09,108.7,109.01,73173.37965476062,108.7,109.09,108.7,109.01,73173.3797
2012-02-13 09:35:00,109.07,109.56,109.07,109.52,12702.203886657258,109.07,109.56,109.07,109.52,12702.2039
2012-02-13 09:40:00,109.49,109.49,109.14,109.21,16393.44262295082,109.49,109.49,109.14,109.21,16393.4426
2012-02-13 09:45:00,109.16,109.58,109.16,109.58,11833.67712517642,109.16,109.58,109.16,109.58,11833.6771
2012-02-13 09:50:00,109.58,109.91,109.52,109.87,21496.037346650744,109.58,109.91,109.52,109.87,21496.0373
2012-02-13 09:55:00,109.88,110.06,109.7,109.8,18130.496145912497,109.88,110.06,109.7,109.8,18130.4961
2012-02-13 10:00:00,109.8,109.91,109.56,109.9,67962.2190858756,109.8,109.91,109.56,109.9,67962.2191
2012-02-13 10:05:00,109.91,110.19,109.91,110.15,24210.18347627836,109.91,110.19,109.91,110.15,24210.1835
2012-02-13 10:10:00,110.11,110.13,109.84,110.05,12919.335577027468,110.11,110.13,109.84,110.05,12919.3356
2012-02-13 10:15:00,110.06,110.11,109.89,109.93,17370.535229616762,110.06,110.11,109.89,109.93,17370.5352
2012-02-13 10:20:00,109.92,110.02,109.84,109.89,25730.10530886983,109.92,110.02,109.84,109.89,25730.1053
2012-02-13 10:25:00,109.89,109.95,109.82,109.87,20953.20812072522,109.89,109.95,109.82,109.87,20953.2081
2012-02-13 10:30:00,109.88,109.92,109.83,109.91,25512.97361849962,109.88,109.92,109.83,109.91,25512.9736
2012-02-13 10:35:00,109.94,109.98,109.91,109.98,10205.189447399847,109.94,109.98,109.91,109.98,10205.1894
2012-02-13 10:40:00,109.98,110.03,109.96,110.01,6839.648246661601,109.98,110.03,109.96,110.01,6839.6482
2012-02-13 10:45:00,110.02,110.05,109.95,110.01,13027.901422212572,110.02,110.05,109.95,110.01,13027.9014
2012-02-13 10:50:00,109.99,110.08,109.99,109.99,9879.491911844534,109.99,110.08,109.99,109.99,9879.4919
2012-02-13 10:55:00,110.0,110.03,109.84,109.99,9119.5309955488,110.0,110.03,109.84,109.99,9119.531
2012-02-13 11:00:00,109.96,110.07,109.93,110.03,12485.072196287048,109.96,110.07,109.93,110.03,12485.0722
2012-02-13 11:05:00,110.03,110.06,109.99,109.99,20301.8130496146,110.03,110.06,109.99,109.99,20301.813
2012-02-13 11:10:00,109.99,110.06,109.95,110.03,18021.930300727392,109.99,110.06,109.95,110.03,18021.9303
2012-02-13 11:15:00,110.03,110.07,109.97,110.07,14113.55987406362,110.03,110.07,109.97,110.07,14113.5599
2012-02-13 11:20:00,110.03,110.15,109.91,109.93,7491.043317772229,110.03,110.15,109.91,109.93,7491.0433
2012-02-13 11:25:00,109.94,109.97,109.73,109.75,20410.37889479969,109.94,109.97,109.73,109.75,20410.3789
2012-02-13 11:30:00,109.75,109.9,109.72,109.84,6296.819020736077,109.75,109.9,109.72,109.84,6296.819
2012-02-13 11:35:00,109.85,109.91,109.81,109.91,9228.096840733906,109.85,109.91,109.81,109.91,9228.0968
2012-02-13 11:40:00,109.9,109.94,109.84,109.86,6405.384865921182,109.9,109.94,109.84,109.86,6405.3849
2012-02-13 11:45:00,109.9,110.02,109.84,109.95,15307.784171099773,109.9,110.02,109.84,109.95,15307.7842
2012-02-13 11:50:00,109.97,110.01,109.91,109.94,15633.481706655088,109.97,110.01,109.91,109.94,15633.4817
2012-02-13 11:55:00,109.95,110.15,109.92,109.97,18890.45706220823,109.95,110.15,109.92,109.97,18890.4571
2012-02-13 12:00:00,109.96,110.25,109.96,110.15,15742.04755184019,109.96,110.25,109.96,110.15,15742.0476
2012-02-13 12:05:00,110.19,110.21,110.02,110.1,10313.755292584952,110.19,110.21,110.02,110.1,10313.7553
2012-02-13 12:10:00,110.06,110.1,110.03,110.07,6731.082401476496,110.06,110.1,110.03,110.07,6731.0824
2012-02-13 12:15:00,110.1,110.12,110.06,110.09,9879.491911844534,110.1,110.12,110.06,110.09,9879.4919
2012-02-13 12:20:00,110.11,110.11,110.06,110.07,3365.541200738248,110.11,110.11,110.06,110.07,3365.5412
2012-02-13 12:25:00,110.06,110.12,110.05,110.08,9228.096840733906,110.06,110.12,110.05,110.08,9228.0968
2012-02-13 12:30:00,110.07,110.18,110.07,110.11,8468.135924438173,110.07,110.18,110.07,110.11,8468.1359
2012-02-13 12:35:00,110.11,110.16,110.05,110.16,13462.164802952992,110.11,110.16,110.05,110.16,13462.1648
2012-02-13 12:40:00,110.16,110.16,110.02,110.03,13679.296493323202,110.16,110.16,110.02,110.03,13679.2965
2012-02-13 12:45:00,110.03,110.12,110.02,110.03,18890.45706220823,110.03,110.12,110.02,110.03,18890.4571
2012-02-13 12:50:00,110.04,110.04,109.98,109.98,5536.858104440344,110.04,110.04,109.98,109.98,5536.8581
2012-02-13 12:55:00,109.98,110.07,109.94,110.07,9662.360221474324,109.98,110.07,109.94,110.07,9662.3602
2012-02-13 13:00:00,110.04,110.1,110.03,110.07,5211.160568885029,110.04,110.1,110.03,110.07,5211.1606
2012-02-13 13:05:00,110.07,110.1,110.03,110.05,3365.541200738248,110.07,110.1,110.03,110.05,3365.5412
2012-02-13 13:10:00,110.07,110.12,110.03,110.07,7491.043317772229,110.07,110.12,110.03,110.07,7491.0433
2012-02-13 13:15:00,110.07,110.14,110.07,110.07,13136.467267397677,110.07,110.14,110.07,110.07,13136.4673
2012-02-13 13:20:00,110.05,110.09,110.03,110.07,12919.335577027468,110.05,110.09,110.03,110.07,12919.3356
2012-02-13 13:25:00,110.07,110.16,110.07,110.12,8576.701769623276,110.07,110.16,110.07,110.12,8576.7018
2012-02-13 13:30:00,110.14,110.19,110.07,110.19,9662.360221474324,110.14,110.19,110.07,110.19,9662.3602
2012-02-13 13:35:00,110.22,110.4,110.18,110.38,30072.73911627402,110.22,110.4,110.18,110.38,30072.7391
2012-02-13 13:40:00,110.33,110.37,110.31,110.35,5862.555639995658,110.33,110.37,110.31,110.35,5862.5556
2012-02-13 13:45:00,110.36,110.36,110.31,110.32,8359.570079253068,110.36,110.36,110.31,110.32,8359.5701
2012-02-13 13:50:00,110.34,110.34,110.17,110.21,19324.72044294865,110.34,110.34,110.17,110.21,19324.7204
2012-02-13 13:55:00,110.21,110.24,110.16,110.16,4342.633807404191,110.21,110.24,110.16,110.16,4342.6338
2012-02-13 14:00:00,110.16,110.19,110.06,110.08,6513.950711106286,110.16,110.19,110.06,110.08,6513.9507
2012-02-13 14:05:00,110.07,110.22,110.04,110.17,18673.325371838026,110.07,110.22,110.04,110.17,18673.3254
2012-02-13 14:10:00,110.21,110.21,110.15,110.15,7056.77993703181,110.21,110.21,110.15,110.15,7056.7799
2012-02-13 14:15:00,110.15,110.16,110.11,110.14,8359.570079253068,110.15,110.16,110.11,110.14,8359.5701
2012-02-13 14:20:00,110.15,110.21,110.15,110.2,27901.422212571924,110.15,110.21,110.15,110.2,27901.4222
2012-02-13 14:25:00,110.19,110.26,110.16,110.26,12593.638041472152,110.19,110.26,110.16,110.26,12593.638
2012-02-13 14:30:00,110.26,110.28,110.22,110.26,11182.282054065792,110.26,110.28,110.22,110.26,11182.2821
2012-02-13 14:35:00,110.26,110.37,110.25,110.32,14764.95494517425,110.26,110.37,110.25,110.32,14764.9549
2012-02-13 14:40:00,110.33,110.45,110.33,110.41,16719.140158506136,110.33,110.45,110.33,110.41,16719.1402
2012-02-13 14:45:00,110.4,110.4,110.26,110.26,9662.360221474324,110.4,110.4,110.26,110.26,9662.3602
2012-02-13 14:50:00,110.26,110.29,110.23,110.23,20736.07643035501,110.26,110.29,110.23,110.23,20736.0764
2012-02-13 14:55:00,110.23,110.26,110.15,110.15,9119.5309955488,110.23,110.26,110.15,110.15,9119.531
2012-02-13 15:00:00,110.12,110.22,110.11,110.2,17261.969384431657,110.12,110.22,110.11,110.2,17261.9694
2012-02-13 15:05:00,110.2,110.21,110.18,110.2,15090.652480729565,110.2,110.21,110.18,110.2,15090.6525
2012-02-13 15:10:00,110.2,110.26,110.15,110.26,20518.944739984803,110.2,110.26,110.15,110.26,20518.9447
2012-02-13 15:15:00,110.28,110.28,110.26,110.26,13353.598957767888,110.28,110.28,110.26,110.26,13353.599
2012-02-13 15:20:00,110.26,110.28,110.24,110.26,20953.20812072522,110.26,110.28,110.24,110.26,20953.2081
2012-02-13 15:25:00,110.26,110.33,110.26,110.29,79687.3303658669,110.26,110.33,110.26,110.29,79687.3304
2012-02-13 15:30:00,110.28,110.38,110.23,110.3,42232.11377700576,110.28,110.38,110.23,110.3,42232.1138
2012-02-13 15:35:00,110.31,110.33,110.24,110.31,27901.422212571924,110.31,110.33,110.24,110.31,27901.4222
2012-02-13 15:40:00,110.31,110.43,110.28,110.4,34415.37292367821,110.31,110.43,110.28,110.4,34415.3729
2012-02-13 15:45:00,110.4,110.4,110.21,110.27,36586.68982738031,110.4,110.4,110.21,110.27,36586.6898
2012-02-13 15:50:00,110.29,110.42,110.28,110.38,65356.63880143307,110.29,110.42,110.28,110.38,65356.6388
2012-02-13 15:55:00,110.4,110.55,110.36,110.55,85441.32016067745,110.4,110.55,110.36,110.55,85441.3202
2012-02-14 09:30:00,109.28,109.5,108.8,109.41,86526.9786125285,109.28,109.5,108.8,109.41,86526.9786
2012-02-14 09:35:00,109.44,109.98,109.42,109.64,20627.510585169905,109.44,109.98,109.42,109.64,20627.5106
2012-02-14 09:40:00,109.75,110.2,109.68,110.08,33112.58278145696,109.75,110.2,109.68,110.08,33112.5828
2012-02-14 09:45:00,110.06,110.12,109.85,109.89,8251.004234067963,110.06,110.12,109.85,109.89,8251.0042
2012-02-14 09:50:00,109.84,109.89,109.75,109.87,12376.506351101943,109.84,109.89,109.75,109.87,12376.5064
2012-02-14 09:55:00,109.88,109.99,109.8,109.87,6839.648246661601,109.88,109.99,109.8,109.87,6839.6482
2012-02-14 10:00:00,109.89,110.1,109.86,110.06,12919.335577027468,109.89,110.1,109.86,110.06,12919.3356
2012-02-14 10:05:00,110.08,110.15,109.89,109.96,8142.438388882858,110.08,110.15,109.89,109.96,8142.4384
2012-02-14 10:10:00,109.94,110.06,109.94,109.96,16936.271848876346,109.94,110.06,109.94,109.96,16936.2718
2012-02-14 10:15:00,109.99,110.24,109.96,110.23,6405.384865921182,109.99,110.24,109.96,110.23,6405.3849
2012-02-14 10:20:00,110.24,110.61,110.22,110.5,14873.520790359353,110.24,110.61,110.22,110.5,14873.5208
2012-02-14 10:25:00,110.52,110.6,110.46,110.53,16393.44262295082,110.52,110.6,110.46,110.53,16393.4426
2012-02-14 10:30:00,110.53,110.53,110.15,110.36,18781.891217023127,110.53,110.53,110.15,110.36,18781.8912
2012-02-14 10:35:00,110.31,110.39,110.1,110.15,22255.99826294648,110.31,110.39,110.1,110.15,22255.9983
2012-02-14 10:40:00,110.15,110.48,110.14,110.47,17370.535229616762,110.15,110.48,110.14,110.47,17370.5352
2012-02-14 10:45:00,110.49,110.57,110.46,110.51,9879.491911844534,110.49,110.57,110.46,110.51,9879.4919
2012-02-14 10:50:00,110.5,110.56,110.45,110.56,7925.306698512648,110.5,110.56,110.45,110.56,7925.3067
2012-02-14 10:55:00,110.49,110.51,110.35,110.38,4668.3313429595055,110.49,110.51,110.35,110.38,4668.3313
2012-02-14 11:00:00,110.35,110.36,110.14,110.14,8033.872543697753,110.35,110.36,110.14,110.14,8033.8725
2012-02-14 11:05:00,110.14,110.23,110.05,110.23,10096.623602214744,110.14,110.23,110.05,110.23,10096.6236
2012-02-14 11:10:00,110.22,110.29,110.13,110.21,7599.609162957334,110.22,110.29,110.13,110.21,7599.6092
2012-02-14 11:15:00,110.25,110.25,110.15,110.23,4342.633807404191,110.25,110.25,110.15,110.23,4342.6338
2012-02-14 11:20:00,110.25,110.49,110.22,110.36,14982.086635544458,110.25,110.49,110.22,110.36,14982.0866
2012-02-14 11:25:00,110.34,110.34,110.28,110.34,6188.253175550972,110.34,110.34,110.28,110.34,6188.2532
2012-02-14 11:30:00,110.38,110.49,110.26,110.26,13896.42818369341,110.38,110.49,110.26,110.26,13896.4282
2012-02-14 11:35:00,110.23,110.24,110.14,110.14,3148.4095103680384,110.23,110.24,110.14,110.14,3148.4095
2012-02-14 11:40:00,110.12,110.15,109.96,110.0,5645.423949625448,110.12,110.15,109.96,110.0,5645.4239
2012-02-14 11:45:00,109.99,109.99,109.83,109.86,5536.858104440344,109.99,109.99,109.83,109.86,5536.8581
2012-02-14 11:50:00,109.87,110.13,109.87,110.09,11073.716208880687,109.87,110.13,109.87,110.09,11073.7162
2012-02-14 11:55:00,110.07,110.14,110.03,110.13,6731.082401476496,110.07,110.14,110.03,110.13,6731.0824
2012-02-14 12:00:00,110.13,110.18,110.05,110.1,25838.671154054937,110.13,110.18,110.05,110.1,25838.6712
2012-02-14 12:05:00,110.09,110.37,110.04,110.37,35283.89968515905,110.09,110.37,110.04,110.37,35283.8997
2012-02-14 12:10:00,110.38,110.54,110.38,110.41,8468.135924438173,110.38,110.54,110.38,110.41,8468.1359
2012-02-14 12:15:00,110.42,110.42,110.19,110.19,3474.1070459233524,110.42,110.42,110.19,110.19,3474.107
2012-02-14 12:20:00,110.17,110.17,110.09,110.13,8468.135924438173,110.17,110.17,110.09,110.13,8468.1359
2012-02-14 12:25:00,110.12,110.4,110.11,110.39,11616.54543480621,110.12,110.4,110.11,110.39,11616.5454
2012-02-14 12:30:00,110.35,110.35,110.2,110.23,7056.77993703181,110.35,110.35,110.2,110.23,7056.7799
2012-02-14 12:35:00,110.23,110.23,110.13,110.13,542.8292259255238,110.23,110.23,110.13,110.13,542.8292
2012-02-14 12:40:00,110.1,110.27,109.98,110.26,27358.592986646403,110.1,110.27,109.98,110.26,27358.593
2012-02-14 12:45:00,110.29,110.3,110.2,110.21,4451.199652589296,110.29,110.3,110.2,110.21,4451.1997
2012-02-14 12:50:00,110.21,110.21,110.12,110.12,4125.502117033981,110.21,110.21,110.12,110.12,4125.5021
2012-02-14 12:55:00,110.12,110.14,110.08,110.11,6405.384865921182,110.12,110.14,110.08,110.11,6405.3849
2012-02-14 13:00:00,110.11,110.11,109.99,110.07,15959.1792422104,110.11,110.11,109.99,110.07,15959.1792
2012-02-14 13:05:00,110.07,110.07,109.91,109.91,9770.92606665943,110.07,110.07,109.91,109.91,9770.9261
2012-02-14 13:10:00,109.89,110.03,109.88,110.02,3799.804581478667,109.89,110.03,109.88,110.02,3799.8046
2012-02-14 13:15:00,110.03,110.1,110.01,110.01,4234.067962219086,110.03,110.1,110.01,110.01,4234.068
2012-02-14 13:20:00,110.01,110.1,109.99,110.08,4776.89718814461,110.01,110.1,109.99,110.08,4776.8972
2012-02-14 13:25:00,110.04,110.05,109.97,109.98,3365.541200738248,110.04,110.05,109.97,109.98,3365.5412
2012-02-14 13:30:00,109.96,110.12,109.92,110.1,5645.423949625448,109.96,110.12,109.92,110.1,5645.4239
2012-02-14 13:35:00,110.12,110.12,110.02,110.04,16719.140158506136,110.12,110.12,110.02,110.04,16719.1402
2012-02-14 13:40:00,110.04,110.14,110.03,110.06,11725.111279991315,110.04,110.14,110.03,110.06,11725.1113
2012-02-14 13:45:00,110.07,110.15,110.07,110.11,6296.819020736077,110.07,110.15,110.07,110.11,6296.819
2012-02-14 13:50:00,110.1,110.17,110.09,110.13,3039.8436651829334,110.1,110.17,110.09,110.13,3039.8437
2012-02-14 13:55:00,110.11,110.24,110.1,110.24,2062.7510585169907,110.11,110.24,110.1,110.24,2062.7511
2012-02-14 14:00:00,110.23,110.26,110.12,110.13,3908.370426663772,110.23,110.26,110.12,110.13,3908.3704
2012-02-14 14:05:00,110.16,110.25,110.11,110.14,20084.681359244383,110.16,110.25,110.11,110.14,20084.6814
2012-02-14 14:10:00,110.15,110.16,110.11,110.13,7491.043317772229,110.15,110.16,110.11,110.13,7491.0433
2012-02-14 14:15:00,110.12,110.12,109.96,110.0,5102.5947236999245,110.12,110.12,109.96,110.0,5102.5947
2012-02-14 14:20:00,109.98,110.0,109.83,109.87,4994.02887851482,109.98,110.0,109.83,109.87,4994.0289
2012-02-14 14:25:00,109.88,109.95,109.85,109.85,5536.858104440344,109.88,109.95,109.85,109.85,5536.8581
2012-02-14 14:30:00,109.85,109.92,109.8,109.9,12702.203886657258,109.85,109.92,109.8,109.9,12702.2039
2012-02-14 14:35:00,109.88,109.91,109.84,109.89,9336.662685919013,109.88,109.91,109.84,109.89,9336.6627
2012-02-14 14:40:00,109.88,109.96,109.86,109.92,6296.819020736077,109.88,109.96,109.86,109.92,6296.819
2012-02-14 14:45:00,109.91,109.94,109.85,109.87,8793.833459993486,109.91,109.94,109.85,109.87,8793.8335
2012-02-14 14:50:00,109.89,109.96,109.89,109.91,16284.876777765716,109.89,109.96,109.89,109.91,16284.8768
2012-02-14 14:55:00,109.89,109.94,109.89,109.9,7056.77993703181,109.89,109.94,109.89,109.9,7056.7799
2012-02-14 15:00:00,109.93,110.09,109.93,110.01,9228.096840733906,109.93,110.09,109.93,110.01,9228.0968
2012-02-14 15:05:00,109.97,110.0,109.91,109.92,19216.154597763543,109.97,110.0,109.91,109.92,19216.1546
2012-02-14 15:10:00,109.94,109.96,109.77,109.77,6839.648246661601,109.94,109.96,109.77,109.77,6839.6482
2012-02-14 15:15:00,109.75,109.77,109.66,109.67,7056.77993703181,109.75,109.77,109.66,109.67,7056.7799
2012-02-14 15:20:00,109.67,109.69,109.61,109.68,16067.745087395506,109.67,109.69,109.61,109.68,16067.7451
2012-02-14 15:25:00,109.68,109.73,109.64,109.68,8793.833459993486,109.68,109.73,109.64,109.68,8793.8335
2012-02-14 15:30:00,109.68,110.0,109.64,109.99,17153.403539246552,109.68,110.0,109.64,109.99,17153.4035
2012-02-14 15:35:00,109.99,110.16,109.96,110.11,24210.18347627836,109.99,110.16,109.96,110.11,24210.1835
2012-02-14 15:40:00,110.11,110.16,110.03,110.12,16284.876777765716,110.11,110.16,110.03,110.12,16284.8768
2012-02-14 15:45:00,110.11,110.16,109.98,110.16,39300.83595700793,110.11,110.16,109.98,110.16,39300.836
2012-02-14 15:50:00,110.16,110.25,110.03,110.1,30181.304961459125,110.16,110.25,110.03,110.1,30181.305
2012-02-14 15:55:00,110.15,110.26,110.0,110.26,34198.241233308,110.15,110.26,110.0,110.26,34198.2412
2012-02-15 09:30:00,110.58,110.69,109.6,109.63,25947.23699924004,110.58,110.69,109.6,109.63,25947.237
2012-02-15 09:35:00,109.58,109.79,109.29,109.56,19758.98382368907,109.58,109.79,109.29,109.56,19758.9838
2012-02-15 09:40:00,109.51,109.54,109.17,109.54,14330.69156443383,109.51,109.54,109.17,109.54,14330.6916
2012-02-15 09:45:00,109.52,109.62,109.35,109.4,8251.004234067963,109.52,109.62,109.35,109.4,8251.0042
2012-02-15 09:50:00,109.4,109.49,109.31,109.49,11399.413744436,109.4,109.49,109.31,109.49,11399.4137
2012-02-15 09:55:00,109.47,109.61,109.28,109.57,16719.140158506136,109.47,109.61,109.28,109.57,16719.1402
2012-02-15 10:00:00,109.56,109.77,109.48,109.65,33221.14862664206,109.56,109.77,109.48,109.65,33221.1486
2012-02-15 10:05:00,109.7,109.74,109.56,109.65,15090.652480729565,109.7,109.74,109.56,109.65,15090.6525
2012-02-15 10:10:00,109.67,109.94,109.62,109.94,10422.321137770055,109.67,109.94,109.62,109.94,10422.3211
2012-02-15 10:15:00,109.91,110.0,109.66,109.66,26272.93453479536,109.91,110.0,109.66,109.66,26272.9345
2012-02-15 10:20:00,109.68,109.86,109.67,109.86,9445.228531104114,109.68,109.86,109.67,109.86,9445.2285
2012-02-15 10:25:00,109.85,109.91,109.68,109.68,11725.111279991315,109.85,109.91,109.68,109.68,11725.1113
2012-02-15 10:30:00,109.72,109.82,109.36,109.36,16176.31093258061,109.72,109.82,109.36,109.36,16176.3109
2012-02-15 10:35:00,109.38,109.41,109.33,109.38,4451.199652589296,109.38,109.41,109.33,109.38,4451.1997
2012-02-15 10:40:00,109.41,109.67,109.37,109.67,12593.638041472152,109.41,109.67,109.37,109.67,12593.638
2012-02-15 10:45:00,109.64,109.71,109.59,109.7,5536.858104440344,109.64,109.71,109.59,109.7,5536.8581
2012-02-15 10:50:00,109.7,109.7,109.57,109.57,7599.609162957334,109.7,109.7,109.57,109.57,7599.6092
2012-02-15 10:55:00,109.49,109.58,109.34,109.34,9988.05775702964,109.49,109.58,109.34,109.34,9988.0578
2012-02-15 11:00:00,109.31,109.37,109.17,109.17,13896.42818369341,109.31,109.37,109.17,109.17,13896.4282
2012-02-15 11:05:00,109.2,109.21,109.04,109.08,17370.535229616762,109.2,109.21,109.04,109.08,17370.5352
2012-02-15 11:10:00,109.07,109.13,109.06,109.1,13245.033112582782,109.07,109.13,109.06,109.1,13245.0331
2012-02-15 11:15:00,109.1,109.15,109.1,109.14,4994.02887851482,109.1,109.15,109.1,109.14,4994.0289
2012-02-15 11:20:00,109.18,109.31,109.16,109.22,8033.872543697753,109.18,109.31,109.16,109.22,8033.8725
2012-02-15 11:25:00,109.22,109.61,109.2,109.61,15416.350016284878,109.22,109.61,109.2,109.61,15416.35
2012-02-15 11:30:00,109.58,109.69,109.57,109.66,5971.121485180763,109.58,109.69,109.57,109.66,5971.1215
2012-02-15 11:35:00,109.71,109.71,109.58,109.64,6839.648246661601,109.71,109.71,109.58,109.64,6839.6482
2012-02-15 11:40:00,109.61,109.7,109.57,109.67,11182.282054065792,109.61,109.7,109.57,109.67,11182.2821
2012-02-15 11:45:00,109.67,109.96,109.63,109.89,8468.135924438173,109.67,109.96,109.63,109.89,8468.1359
2012-02-15 11:50:00,109.89,109.89,109.64,109.72,13787.862338508306,109.89,109.89,109.64,109.72,13787.8623
2012-02-15 11:55:00,109.72,110.07,109.72,110.07,12376.506351101943,109.72,110.07,109.72,110.07,12376.5064
2012-02-15 12:00:00,110.07,110.13,110.04,110.05,3365.541200738248,110.07,110.13,110.04,110.05,3365.5412
2012-02-15 12:05:00,110.07,110.08,110.0,110.03,6296.819020736077,110.07,110.08,110.0,110.03,6296.819
2012-02-15 12:10:00,110.0,110.02,109.9,109.93,14222.125719248725,110.0,110.02,109.9,109.93,14222.1257
2012-02-15 12:15:00,109.95,110.03,109.93,110.02,5102.5947236999245,109.95,110.03,109.93,110.02,5102.5947
2012-02-15 12:20:00,110.03,110.16,110.03,110.15,19541.85213331886,110.03,110.16,110.03,110.15,19541.8521
2012-02-15 12:25:00,110.15,110.17,110.1,110.11,9662.360221474324,110.15,110.17,110.1,110.11,9662.3602
2012-02-15 12:30:00,110.11,110.14,109.99,109.99,44729.12821626317,110.11,110.14,109.99,109.99,44729.1282
2012-02-15 12:35:00,110.0,110.16,110.0,110.15,6513.950711106286,110.0,110.16,110.0,110.15,6513.9507
2012-02-15 12:40:00,110.13,110.26,110.12,110.2,7708.175008142439,110.13,110.26,110.12,110.2,7708.175
2012-02-15 12:45:00,110.2,110.27,110.15,110.2,8902.399305178591,110.2,110.27,110.15,110.2,8902.3993
2012-02-15 12:50:00,110.14,110.15,109.9,109.9,13245.033112582782,110.14,110.15,109.9,109.9,13245.0331
2012-02-15 12:55:00,109.96,109.96,109.78,109.85,14982.086635544458,109.96,109.96,109.78,109.85,14982.0866
2012-02-15 13:00:00,109.84,109.9,109.58,109.8,9119.5309955488,109.84,109.9,109.58,109.8,9119.531
2012-02-15 13:05:00,109.85,109.87,109.68,109.72,5211.160568885029,109.85,109.87,109.68,109.72,5211.1606
2012-02-15 13:10:00,109.72,109.79,109.64,109.7,8685.267614808381,109.72,109.79,109.64,109.7,8685.2676
2012-02-15 13:15:00,109.72,109.75,109.61,109.61,5211.160568885029,109.72,109.75,109.61,109.61,5211.1606
2012-02-15 13:20:00,109.57,109.69,109.57,109.68,5211.160568885029,109.57,109.69,109.57,109.68,5211.1606
2012-02-15 13:25:00,109.67,109.69,109.51,109.51,20627.510585169905,109.67,109.69,109.51,109.51,20627.5106
2012-02-15 13:30:00,109.56,109.56,109.43,109.47,8793.833459993486,109.56,109.56,109.43,109.47,8793.8335
2012-02-15 13:35:00,109.43,109.48,109.42,109.43,8142.438388882858,109.43,109.48,109.42,109.43,8142.4384
2012-02-15 13:40:00,109.45,109.49,109.34,109.41,11833.67712517642,109.45,109.49,109.34,109.41,11833.6771
2012-02-15 13:45:00,109.41,109.45,109.32,109.35,6188.253175550972,109.41,109.45,109.32,109.35,6188.2532
2012-02-15 13:50:00,109.37,109.47,109.33,109.45,4342.633807404191,109.37,109.47,109.33,109.45,4342.6338
2012-02-15 13:55:00,109.45,109.63,109.45,109.58,4451.199652589296,109.45,109.63,109.45,109.58,4451.1997
2012-02-15 14:00:00,109.6,109.69,109.44,109.44,8468.135924438173,109.6,109.69,109.44,109.44,8468.1359
2012-02-15 14:05:00,109.43,109.47,109.34,109.41,5862.555639995658,109.43,109.47,109.34,109.41,5862.5556
2012-02-15 14:10:00,109.42,109.45,109.26,109.26,9336.662685919013,109.42,109.45,109.26,109.26,9336.6627
2012-02-15 14:15:00,109.27,109.36,109.22,109.26,3799.804581478667,109.27,109.36,109.22,109.26,3799.8046
2012-02-15 14:20:00,109.22,109.33,109.2,109.33,7273.91162740202,109.22,109.33,109.2,109.33,7273.9116
2012-02-15 14:25:00,109.33,109.57,109.32,109.56,9228.096840733906,109.33,109.57,109.32,109.56,9228.0968
2012-02-15 14:30:00,109.59,109.59,109.38,109.38,4668.3313429595055,109.59,109.59,109.38,109.38,4668.3313
2012-02-15 14:35:00,109.4,109.42,109.33,109.33,5645.423949625448,109.4,109.42,109.33,109.33,5645.4239
2012-02-15 14:40:00,109.33,109.42,109.31,109.35,2931.277819997829,109.33,109.42,109.31,109.35,2931.2778
2012-02-15 14:45:00,109.33,109.34,109.21,109.3,4885.463033329715,109.33,109.34,109.21,109.3,4885.463
2012-02-15 14:50:00,109.36,109.47,109.36,109.39,3691.2387362935615,109.36,109.47,109.36,109.39,3691.2387
2012-02-15 14:55:00,109.36,109.36,109.05,109.12,15959.1792422104,109.36,109.36,109.05,109.12,15959.1792
2012-02-15 15:00:00,109.08,109.27,109.03,109.12,14656.389099989145,109.08,109.27,109.03,109.12,14656.3891
2012-02-15 15:05:00,109.06,109.21,109.06,109.18,8902.399305178591,109.06,109.21,109.06,109.18,8902.3993
2012-02-15 15:10:00,109.13,109.22,109.06,109.09,10530.886982955162,109.13,109.22,109.06,109.09,10530.887
2012-02-15 15:15:00,109.09,109.16,109.05,109.05,4994.02887851482,109.09,109.16,109.05,109.05,4994.0289
2012-02-15 15:20:00,109.12,109.2,109.08,109.13,7382.477472587125,109.12,109.2,109.08,109.13,7382.4775
2012-02-15 15:25:00,109.11,109.24,109.06,109.24,7382.477472587125,109.11,109.24,109.06,109.24,7382.4775
2012-02-15 15:30:00,109.18,109.2,109.06,109.06,12593.638041472152,109.18,109.2,109.06,109.06,12593.638
2012-02-15 15:35:00,109.06,109.19,109.03,109.11,13027.901422212572,109.06,109.19,109.03,109.11,13027.9014
2012-02-15 15:40:00,109.12,109.32,109.01,109.32,27575.724677016613,109.12,109.32,109.01,109.32,27575.7247
2012-02-15 15:45:00,109.32,109.42,109.23,109.29,12159.374660731732,109.32,109.42,109.23,109.29,12159.3747
2012-02-15 15:50:00,109.29,109.4,109.22,109.33,23884.48594072305,109.29,109.4,109.22,109.33,23884.4859
2012-02-15 15:55:00,109.31,109.33,109.08,109.16,30941.26587775486,109.31,109.33,109.08,109.16,30941.2659
2012-02-16 09:30:00,109.68,110.51,109.67,109.8,28987.08066442297,109.68,110.51,109.67,109.8,28987.0807
2012-02-16 09:35:00,109.89,110.13,109.88,110.01,10205.189447399847,109.89,110.13,109.88,110.01,10205.1894
2012-02-16 09:40:00,109.99,109.99,109.72,109.72,17153.403539246552,109.99,109.99,109.72,109.72,17153.4035
2012-02-16 09:45:00,109.79,109.79,109.47,109.56,7708.175008142439,109.79,109.79,109.47,109.56,7708.175
2012-02-16 09:50:00,109.56,109.57,109.24,109.25,24101.61763109326,109.56,109.57,109.24,109.25,24101.6176
2012-02-16 09:55:00,109.22,109.42,109.19,109.21,32352.62186516122,109.22,109.42,109.19,109.21,32352.6219
2012-02-16 10:00:00,109.21,109.55,109.21,109.49,32244.05601997612,109.21,109.55,109.21,109.49,32244.056
2012-02-16 10:05:00,109.45,109.57,109.29,109.45,8142.438388882858,109.45,109.57,109.29,109.45,8142.4384
2012-02-16 10:10:00,109.52,109.63,109.33,109.58,55042.88350884812,109.52,109.63,109.33,109.58,55042.8835
2012-02-16 10:15:00,109.58,109.59,109.35,109.45,43209.2063836717,109.58,109.59,109.35,109.45,43209.2064
2012-02-16 10:20:00,109.41,109.41,109.3,109.34,6622.516556291391,109.41,109.41,109.3,109.34,6622.5166
2012-02-16 10:25:00,109.39,109.65,109.37,109.57,25730.10530886983,109.39,109.65,109.37,109.57,25730.1053
2012-02-16 10:30:00,109.62,109.68,109.52,109.52,2605.5802844425143,109.62,109.68,109.52,109.52,2605.5803
2012-02-16 10:35:00,109.52,109.67,109.46,109.67,8468.135924438173,109.52,109.67,109.46,109.67,8468.1359
2012-02-16 10:40:00,109.71,109.83,109.68,109.76,8576.701769623276,109.71,109.83,109.68,109.76,8576.7018
2012-02-16 10:45:00,109.75,109.87,109.69,109.82,5102.5947236999245,109.75,109.87,109.69,109.82,5102.5947
2012-02-16 10:50:00,109.8,109.82,109.62,109.62,5102.5947236999245,109.8,109.82,109.62,109.62,5102.5947
2012-02-16 10:55:00,109.67,109.7,109.64,109.67,6948.214091846705,109.67,109.7,109.64,109.67,6948.2141
2012-02-16 11:00:00,109.65,109.75,109.61,109.72,8142.438388882858,109.65,109.75,109.61,109.72,8142.4384
2012-02-16 11:05:00,109.72,109.84,109.7,109.83,7382.477472587125,109.72,109.84,109.7,109.83,7382.4775
2012-02-16 11:10:00,109.82,109.9,109.81,109.86,19324.72044294865,109.82,109.9,109.81,109.86,19324.7204
2012-02-16 11:15:00,109.88,109.97,109.77,109.81,17696.232765172077,109.88,109.97,109.77,109.81,17696.2328
2012-02-16 11:20:00,109.8,109.82,109.73,109.8,2388.448594072305,109.8,109.82,109.73,109.8,2388.4486
2012-02-16 11:25:00,109.81,110.03,109.8,110.03,4125.502117033981,109.81,110.03,109.8,110.03,4125.5021
2012-02-16 11:30:00,110.03,110.06,109.97,110.04,10205.189447399847,110.03,110.06,109.97,110.04,10205.1894
2012-02-16 11:35:00,110.09,110.38,110.09,110.32,9662.360221474324,110.09,110.38,110.09,110.32,9662.3602
2012-02-16 11:40:00,110.29,110.32,110.26,110.3,4776.89718814461,110.29,110.32,110.26,110.3,4776.8972
2012-02-16 11:45:00,110.28,110.3,110.08,110.08,21604.60319183585,110.28,110.3,110.08,110.08,21604.6032
2012-02-16 11:50:00,110.08,110.26,110.06,110.23,6622.516556291391,110.08,110.26,110.06,110.23,6622.5166
2012-02-16 11:55:00,110.27,110.27,110.2,110.22,14113.55987406362,110.27,110.27,110.2,110.22,14113.5599
2012-02-16 12:00:00,110.22,110.31,110.21,110.3,6513.950711106286,110.22,110.31,110.21,110.3,6513.9507
2012-02-16 12:05:00,110.26,110.26,110.17,110.26,6948.214091846705,110.26,110.26,110.17,110.26,6948.2141
2012-02-16 12:10:00,110.26,110.36,110.19,110.36,32244.05601997612,110.26,110.36,110.19,110.36,32244.056
2012-02-16 12:15:00,110.3,110.38,110.22,110.32,16393.44262295082,110.3,110.38,110.22,110.32,16393.4426
2012-02-16 12:20:00,110.31,110.47,110.31,110.43,8033.872543697753,110.31,110.47,110.31,110.43,8033.8725
2012-02-16 12:25:00,110.43,110.52,110.43,110.52,7708.175008142439,110.43,110.52,110.43,110.52,7708.175
2012-02-16 12:30:00,110.52,110.53,110.5,110.51,5645.423949625448,110.52,110.53,110.5,110.51,5645.4239
2012-02-16 12:35:00,110.52,110.61,110.49,110.61,5536.858104440344,110.52,110.61,110.49,110.61,5536.8581
2012-02-16 12:40:00,110.62,110.62,110.53,110.56,4451.199652589296,110.62,110.62,110.53,110.56,4451.1997
2012-02-16 12:45:00,110.56,110.58,110.43,110.43,5971.121485180763,110.56,110.58,110.43,110.43,5971.1215
2012-02-16 12:50:00,110.43,110.48,110.41,110.44,3039.8436651829334,110.43,110.48,110.41,110.44,3039.8437
2012-02-16 12:55:00,110.45,110.5,110.43,110.47,2171.316903702096,110.45,110.5,110.43,110.47,2171.3169
2012-02-16 13:00:00,110.46,110.52,110.45,110.51,4016.936271848877,110.46,110.52,110.45,110.51,4016.9363
2012-02-16 13:05:00,110.55,110.57,110.49,110.55,5753.989794810553,110.55,110.57,110.49,110.55,5753.9898
2012-02-16 13:10:00,110.5,110.72,110.5,110.7,6296.819020736077,110.5,110.72,110.5,110.7,6296.819
2012-02-16 13:15:00,110.67,110.73,110.61,110.62,8468.135924438173,110.67,110.73,110.61,110.62,8468.1359
2012-02-16 13:20:00,110.61,110.66,110.61,110.64,5102.5947236999245,110.61,110.66,110.61,110.64,5102.5947
2012-02-16 13:25:00,110.64,110.71,110.62,110.71,10096.623602214744,110.64,110.71,110.62,110.71,10096.6236
2012-02-16 13:30:00,110.69,110.7,110.62,110.64,4451.199652589296,110.69,110.7,110.62,110.64,4451.1997
2012-02-16 13:35:00,110.65,110.93,110.65,110.67,18999.022907393333,110.65,110.93,110.65,110.67,18999.0229
2012-02-16 13:40:00,110.59,110.59,110.49,110.53,5428.292259255239,110.59,110.59,110.49,110.53,5428.2923
2012-02-16 13:45:00,110.52,110.58,110.51,110.54,4994.02887851482,110.52,110.58,110.51,110.54,4994.0289
2012-02-16 13:50:00,110.53,110.55,110.51,110.55,6188.253175550972,110.53,110.55,110.51,110.55,6188.2532
2012-02-16 13:55:00,110.54,110.57,110.51,110.53,6079.687330365867,110.54,110.57,110.51,110.53,6079.6873
2012-02-16 14:00:00,110.52,110.58,110.49,110.49,10096.623602214744,110.52,110.58,110.49,110.49,10096.6236
2012-02-16 14:05:00,110.49,110.49,110.35,110.36,6188.253175550972,110.49,110.49,110.35,110.36,6188.2532
2012-02-16 14:10:00,110.35,110.44,110.3,110.43,14113.55987406362,110.35,110.44,110.3,110.43,14113.5599
2012-02-16 14:15:00,110.43,110.46,110.38,110.38,2497.01443925741,110.43,110.46,110.38,110.38,2497.0144
2012-02-16 14:20:00,110.37,110.37,110.27,110.3,13462.164802952992,110.37,110.37,110.27,110.3,13462.1648
2012-02-16 14:25:00,110.3,110.38,110.26,110.26,5102.5947236999245,110.3,110.38,110.26,110.26,5102.5947
2012-02-16 14:30:00,110.26,110.32,110.25,110.31,8576.701769623276,110.26,110.32,110.25,110.31,8576.7018
2012-02-16 14:35:00,110.32,110.32,110.16,110.16,5753.989794810553,110.32,110.32,110.16,110.16,5753.9898
2012-02-16 14:40:00,110.16,110.16,110.02,110.02,14222.125719248725,110.16,110.16,110.02,110.02,14222.1257
2012-02-16 14:45:00,110.01,110.03,109.94,109.95,9988.05775702964,110.01,110.03,109.94,109.95,9988.0578
2012-02-16 14:50:00,109.95,109.95,109.87,109.87,8902.399305178591,109.95,109.95,109.87,109.87,8902.3993
2012-02-16 14:55:00,109.89,110.02,109.89,110.01,6622.516556291391,109.89,110.02,109.89,110.01,6622.5166
2012-02-16 15:00:00,110.02,110.04,109.94,109.97,6513.950711106286,110.02,110.04,109.94,109.97,6513.9507
2012-02-16 15:05:00,109.96,109.99,109.94,109.98,3256.975355553143,109.96,109.99,109.94,109.98,3256.9754
2012-02-16 15:10:00,109.97,109.98,109.87,109.91,4234.067962219086,109.97,109.98,109.87,109.91,4234.068
2012-02-16 15:15:00,109.89,109.91,109.84,109.88,9119.5309955488,109.89,109.91,109.84,109.88,9119.531
2012-02-16 15:20:00,109.89,109.89,109.85,109.87,7382.477472587125,109.89,109.89,109.85,109.87,7382.4775
2012-02-16 15:25:00,109.88,109.91,109.8,109.84,9336.662685919013,109.88,109.91,109.8,109.84,9336.6627
2012-02-16 15:30:00,109.82,109.83,109.58,109.59,28335.685593312344,109.82,109.83,109.58,109.59,28335.6856
2012-02-16 15:35:00,109.61,109.76,109.61,109.68,8142.438388882858,109.61,109.76,109.61,109.68,8142.4384
2012-02-16 15:40:00,109.69,109.71,109.64,109.71,9445.228531104114,109.69,109.71,109.64,109.71,9445.2285
2012-02-16 15:45:00,109.71,109.8,109.68,109.8,22038.86657257627,109.71,109.8,109.68,109.8,22038.8666
2012-02-16 15:50:00,109.81,109.86,109.75,109.77,21278.90565628053,109.81,109.86,109.75,109.77,21278.9057
2012-02-16 15:55:00,109.77,109.85,109.68,109.75,23124.52502442732,109.77,109.85,109.68,109.75,23124.525
2012-02-17 09:30:00,109.52,109.52,108.37,108.38,331125.8278145695,109.52,109.52,108.37,108.38,331125.8278
2012-02-17 09:35:00,108.28,108.41,107.7,107.98,24535.88101183368,108.28,108.41,107.7,107.98,24535.881
2012-02-17 09:40:00,107.9,108.39,107.7,108.39,27684.29052220172,107.9,108.39,107.7,108.39,27684.2905
2012-02-17 09:45:00,108.42,108.66,108.03,108.06,17804.798610357182,108.42,108.66,108.03,108.06,17804.7986
2012-02-17 09:50:00,108.04,108.08,107.7,107.7,10965.150363695582,108.04,108.08,107.7,107.7,10965.1504
2012-02-17 09:55:00,107.7,108.14,107.54,107.85,41580.71870589512,107.7,108.14,107.54,107.85,41580.7187
2012-02-17 10:00:00,107.87,108.04,107.74,107.95,15959.1792422104,107.87,108.04,107.74,107.95,15959.1792
2012-02-17 10:05:00,107.95,108.09,107.8,107.82,113559.8740636196,107.95,108.09,107.8,107.82,113559.8741
2012-02-17 10:10:00,107.77,107.95,107.68,107.77,17153.403539246552,107.77,107.95,107.68,107.77,17153.4035
2012-02-17 10:15:00,107.73,107.81,107.66,107.68,19867.549668874173,107.73,107.81,107.66,107.68,19867.5497
2012-02-17 10:20:00,107.7,107.71,107.51,107.61,21061.773965910324,107.7,107.71,107.51,107.61,21061.774
2012-02-17 10:25:00,107.62,108.03,107.62,108.03,119205.29801324505,107.62,108.03,107.62,108.03,119205.298
2012-02-17 10:30:00,108.04,108.05,107.81,107.88,14656.389099989145,108.04,108.05,107.81,107.88,14656.3891
2012-02-17 10:35:00,107.88,107.94,107.82,107.82,32678.319400716537,107.88,107.94,107.82,107.82,32678.3194
2012-02-17 10:40:00,107.84,107.93,107.83,107.89,14873.520790359353,107.84,107.93,107.83,107.89,14873.5208
2012-02-17 10:45:00,107.88,107.93,107.85,107.91,13462.164802952992,107.88,107.93,107.85,107.91,13462.1648
2012-02-17 10:50:00,107.91,107.91,107.81,107.81,8793.833459993486,107.91,107.91,107.81,107.81,8793.8335
2012-02-17 10:55:00,107.81,107.84,107.66,107.66,75778.95993920312,107.81,107.84,107.66,107.66,75778.9599
2012-02-17 11:00:00,107.68,107.68,107.38,107.46,20410.37889479969,107.68,107.68,107.38,107.46,20410.3789
2012-02-17 11:05:00,107.45,107.47,107.38,107.44,10096.623602214744,107.45,107.47,107.38,107.44,10096.6236
2012-02-17 11:10:00,107.38,107.42,107.31,107.35,14873.520790359353,107.38,107.42,107.31,107.35,14873.5208
2012-02-17 11:15:00,107.38,107.43,107.31,107.34,20084.681359244383,107.38,107.43,107.31,107.34,20084.6814
2012-02-17 11:20:00,107.33,107.38,107.31,107.34,22364.564108131584,107.33,107.38,107.31,107.34,22364.5641
2012-02-17 11:25:00,107.35,107.38,107.32,107.35,21713.169037020954,107.35,107.38,107.32,107.35,21713.169
2012-02-17 11:30:00,107.37,107.45,107.31,107.39,22364.564108131584,107.37,107.45,107.31,107.39,22364.5641
2012-02-17 11:35:00,107.36,107.39,107.34,107.39,6296.819020736077,107.36,107.39,107.34,107.39,6296.819
2012-02-17 11:40:00,107.38,107.39,107.31,107.37,16284.876777765716,107.38,107.39,107.31,107.37,16284.8768
2012-02-17 11:45:00,107.39,107.41,107.34,107.34,4885.463033329715,107.39,107.41,107.34,107.34,4885.463
2012-02-17 11:50:00,107.37,107.39,107.31,107.33,18347.627836282707,107.37,107.39,107.31,107.33,18347.6278
2012-02-17 11:55:00,107.33,107.37,107.33,107.34,18673.325371838026,107.33,107.37,107.33,107.34,18673.3254
2012-02-17 12:00:00,107.35,107.37,107.32,107.32,9228.096840733906,107.35,107.37,107.32,107.32,9228.0968
2012-02-17 12:05:00,107.32,107.34,107.32,107.33,13027.901422212572,107.32,107.34,107.32,107.33,13027.9014
2012-02-17 12:10:00,107.34,107.34,107.32,107.33,6513.950711106286,107.34,107.34,107.32,107.33,6513.9507
2012-02-17 12:15:00,107.33,107.49,107.05,107.37,148192.37867766802,107.33,107.49,107.05,107.37,148192.3787
2012-02-17 12:20:00,107.41,107.48,107.33,107.39,8251.004234067963,107.41,107.48,107.33,107.39,8251.0042
2012-02-17 12:25:00,107.35,107.45,107.33,107.45,3256.975355553143,107.35,107.45,107.33,107.45,3256.9754
2012-02-17 12:30:00,107.45,107.58,107.44,107.47,9770.92606665943,107.45,107.58,107.44,107.47,9770.9261
2012-02-17 12:35:00,107.56,107.7,107.54,107.69,6622.516556291391,107.56,107.7,107.54,107.69,6622.5166
2012-02-17 12:40:00,107.68,107.69,107.58,107.58,3799.804581478667,107.68,107.69,107.58,107.58,3799.8046
2012-02-17 12:45:00,107.59,107.73,107.56,107.68,6948.214091846705,107.59,107.73,107.56,107.68,6948.2141
2012-02-17 12:50:00,107.69,107.85,107.69,107.83,5211.160568885029,107.69,107.85,107.69,107.83,5211.1606
2012-02-17 12:55:00,107.82,107.82,107.74,107.81,4016.936271848877,107.82,107.82,107.74,107.81,4016.9363
2012-02-17 13:00:00,107.83,107.85,107.8,107.83,2822.711974812724,107.83,107.85,107.8,107.83,2822.712
2012-02-17 13:05:00,107.84,107.84,107.77,107.77,5645.423949625448,107.84,107.84,107.77,107.77,5645.4239
2012-02-17 13:10:00,107.77,107.8,107.74,107.78,4125.502117033981,107.77,107.8,107.74,107.78,4125.5021
2012-02-17 13:15:00,107.79,107.93,107.79,107.9,7382.477472587125,107.79,107.93,107.79,107.9,7382.4775
2012-02-17 13:20:00,107.91,107.93,107.84,107.92,5428.292259255239,107.91,107.93,107.84,107.92,5428.2923
2012-02-17 13:25:00,107.93,107.93,107.84,107.93,7273.91162740202,107.93,107.93,107.84,107.93,7273.9116
2012-02-17 13:30:00,107.93,107.93,107.81,107.81,5211.160568885029,107.93,107.93,107.81,107.81,5211.1606
2012-02-17 13:35:00,107.83,107.87,107.77,107.81,8033.872543697753,107.83,107.87,107.77,107.81,8033.8725
2012-02-17 13:40:00,107.81,107.81,107.74,107.74,7599.609162957334,107.81,107.81,107.74,107.74,7599.6092
2012-02-17 13:45:00,107.76,107.8,107.72,107.72,6948.214091846705,107.76,107.8,107.72,107.72,6948.2141
2012-02-17 13:50:00,107.74,107.77,107.65,107.65,6296.819020736077,107.74,107.77,107.65,107.65,6296.819
2012-02-17 13:55:00,107.66,107.7,107.61,107.67,4342.633807404191,107.66,107.7,107.61,107.67,4342.6338
2012-02-17 14:00:00,107.68,107.69,107.58,107.58,10313.755292584952,107.68,107.69,107.58,107.58,10313.7553
2012-02-17 14:05:00,107.59,107.59,107.51,107.56,6079.687330365867,107.59,107.59,107.51,107.56,6079.6873
2012-02-17 14:10:00,107.56,107.59,107.52,107.53,16176.31093258061,107.56,107.59,107.52,107.53,16176.3109
2012-02-17 14:15:00,107.53,107.56,107.49,107.51,15959.1792422104,107.53,107.56,107.49,107.51,15959.1792
2012-02-17 14:20:00,107.51,107.51,107.41,107.43,5862.555639995658,107.51,107.51,107.41,107.43,5862.5556
2012-02-17 14:25:00,107.44,107.48,107.41,107.46,7816.740853327544,107.44,107.48,107.41,107.46,7816.7409
2012-02-17 14:30:00,107.46,107.5,107.43,107.48,19976.11551405928,107.46,107.5,107.43,107.48,19976.1155
2012-02-17 14:35:00,107.47,107.49,107.43,107.45,4885.463033329715,107.47,107.49,107.43,107.45,4885.463
2012-02-17 14:40:00,107.46,107.48,107.4,107.4,14439.257409618936,107.46,107.48,107.4,107.4,14439.2574
2012-02-17 14:45:00,107.4,107.53,107.4,107.52,15959.1792422104,107.4,107.53,107.4,107.52,15959.1792
2012-02-17 14:50:00,107.53,107.53,107.42,107.48,6948.214091846705,107.53,107.53,107.42,107.48,6948.2141
2012-02-17 14:55:00,107.47,107.5,107.45,107.48,10748.018673325372,107.47,107.5,107.45,107.48,10748.0187
2012-02-17 15:00:00,107.48,107.49,107.45,107.45,10965.150363695582,107.48,107.49,107.45,107.45,10965.1504
2012-02-17 15:05:00,107.45,107.51,107.38,107.38,13027.901422212572,107.45,107.51,107.38,107.38,13027.9014
2012-02-17 15:10:00,107.38,107.38,107.29,107.29,17044.837694061447,107.38,107.38,107.29,107.29,17044.8377
2012-02-17 15:15:00,107.31,107.34,107.29,107.33,17044.837694061447,107.31,107.34,107.29,107.33,17044.8377
2012-02-17 15:20:00,107.33,107.34,107.22,107.25,14982.086635544458,107.33,107.34,107.22,107.25,14982.0866
2012-02-17 15:25:00,107.24,107.32,107.24,107.32,10096.623602214744,107.24,107.32,107.24,107.32,10096.6236
2012-02-17 15:30:00,107.34,107.4,107.31,107.34,15633.481706655088,107.34,107.4,107.31,107.34,15633.4817
2012-02-17 15:35:00,107.31,107.39,107.23,107.38,26815.76376072088,107.31,107.39,107.23,107.38,26815.7638
2012-02-17 15:40:00,107.39,107.39,107.29,107.31,23884.48594072305,107.39,107.39,107.29,107.31,23884.4859
2012-02-17 15:45:00,107.33,107.36,107.29,107.29,24753.012702203887,107.33,107.36,107.29,107.29,24753.0127
2012-02-17 15:50:00,107.31,107.38,107.28,107.34,74259.03810661167,107.31,107.38,107.28,107.34,74259.0381
2012-02-17 15:55:00,107.34,107.35,107.23,107.25,98360.65573770492,107.34,107.35,107.23,107.25,98360.6557
2012-02-21 09:30:00,107.26,107.42,106.76,106.8,91846.70502659865,107.26,107.42,106.76,106.8,91846.705
2012-02-21 09:35:00,106.8,106.93,106.71,106.85,23558.788405167736,106.8,106.93,106.71,106.85,23558.7884
2012-02-21 09:40:00,106.81,106.95,106.64,106.79,38975.13842145261,106.81,106.95,106.64,106.79,38975.1384
2012-02-21 09:45:00,106.83,106.93,106.51,106.51,30941.26587775486,106.83,106.93,106.51,106.51,30941.2659
2012-02-21 09:50:00,106.55,106.87,106.52,106.81,28009.98805775703,106.55,106.87,106.52,106.81,28009.9881
2012-02-21 09:55:00,106.85,106.89,106.58,106.78,41580.71870589512,106.85,106.89,106.58,106.78,41580.7187
2012-02-21 10:00:00,106.8,106.9,106.72,106.77,47009.010965150366,106.8,106.9,106.72,106.77,47009.011
2012-02-21 10:05:00,106.78,107.04,106.68,106.87,35609.597220714364,106.78,107.04,106.68,106.87,35609.5972
2012-02-21 10:10:00,106.86,106.92,106.81,106.91,49288.89371403757,106.86,106.92,106.81,106.91,49288.8937
2012-02-21 10:15:00,106.88,106.88,106.72,106.75,10205.189447399847,106.88,106.88,106.72,106.75,10205.1894
2012-02-21 10:20:00,106.76,106.81,106.45,106.73,33872.54369775269,106.76,106.81,106.45,106.73,33872.5437
2012-02-21 10:25:00,106.73,106.85,106.73,106.85,11725.111279991315,106.73,106.85,106.73,106.85,11725.1113
2012-02-21 10:30:00,106.85,106.88,106.83,106.85,12919.335577027468,106.85,106.88,106.83,106.85,12919.3356
2012-02-21 10:35:00,106.85,106.85,106.8,106.81,13027.901422212572,106.85,106.85,106.8,106.81,13027.9014
2012-02-21 10:40:00,106.79,106.85,106.79,106.85,12050.80881554663,106.79,106.85,106.79,106.85,12050.8088
2012-02-21 10:45:00,106.84,106.86,106.74,106.77,9445.228531104114,106.84,106.86,106.74,106.77,9445.2285
2012-02-21 10:50:00,106.77,106.85,106.76,106.84,11073.716208880687,106.77,106.85,106.76,106.84,11073.7162
2012-02-21 10:55:00,106.84,106.87,106.82,106.87,11073.716208880687,106.84,106.87,106.82,106.87,11073.7162
2012-02-21 11:00:00,106.88,106.92,106.87,106.91,8793.833459993486,106.88,106.92,106.87,106.91,8793.8335
2012-02-21 11:05:00,106.93,106.99,106.91,106.99,5211.160568885029,106.93,106.99,106.91,106.99,5211.1606
2012-02-21 11:10:00,106.99,107.06,106.99,107.05,5862.555639995658,106.99,107.06,106.99,107.05,5862.5556
2012-02-21 11:15:00,107.05,107.06,106.92,106.94,16393.44262295082,107.05,107.06,106.92,106.94,16393.4426
2012-02-21 11:20:00,106.92,106.95,106.91,106.91,2605.5802844425143,106.92,106.95,106.91,106.91,2605.5803
2012-02-21 11:25:00,106.92,106.99,106.92,106.99,5862.555639995658,106.92,106.99,106.92,106.99,5862.5556
2012-02-21 11:30:00,106.99,107.06,106.99,107.06,3908.370426663772,106.99,107.06,106.99,107.06,3908.3704
2012-02-21 11:35:00,107.06,107.06,107.02,107.02,4776.89718814461,107.06,107.06,107.02,107.02,4776.8972
2012-02-21 11:40:00,107.02,107.02,106.87,106.87,7708.175008142439,107.02,107.02,106.87,106.87,7708.175
2012-02-21 11:45:00,106.88,106.88,106.85,106.87,3908.370426663772,106.88,106.88,106.85,106.87,3908.3704
2012-02-21 11:50:00,106.86,106.86,106.83,106.84,2931.277819997829,106.86,106.86,106.83,106.84,2931.2778
2012-02-21 11:55:00,106.86,106.87,106.76,106.78,7165.345782216915,106.86,106.87,106.76,106.78,7165.3458
2012-02-21 12:00:00,106.79,106.85,106.74,106.85,12702.203886657258,106.79,106.85,106.74,106.85,12702.2039
2012-02-21 12:05:00,106.87,106.94,106.87,106.87,4668.3313429595055,106.87,106.94,106.87,106.87,4668.3313
2012-02-21 12:10:00,106.86,106.86,106.83,106.86,10965.150363695582,106.86,106.86,106.83,106.86,10965.1504
2012-02-21 12:15:00,106.85,106.86,106.77,106.84,15959.1792422104,106.85,106.86,106.77,106.84,15959.1792
2012-02-21 12:20:00,106.84,106.9,106.82,106.85,10530.886982955162,106.84,106.9,106.82,106.85,10530.887
2012-02-21 12:25:00,106.88,106.89,106.84,106.89,3799.804581478667,106.88,106.89,106.84,106.89,3799.8046
2012-02-21 12:30:00,106.89,106.91,106.81,106.88,7273.91162740202,106.89,106.91,106.81,106.88,7273.9116
2012-02-21 12:35:00,106.88,106.89,106.85,106.85,7491.043317772229,106.88,106.89,106.85,106.85,7491.0433
2012-02-21 12:40:00,106.86,106.95,106.85,106.91,8359.570079253068,106.86,106.95,106.85,106.91,8359.5701
2012-02-21 12:45:00,106.92,106.92,106.79,106.85,12810.769731842363,106.92,106.92,106.79,106.85,12810.7697
2012-02-21 12:50:00,106.85,106.93,106.84,106.93,5102.5947236999245,106.85,106.93,106.84,106.93,5102.5947
2012-02-21 12:55:00,106.91,106.99,106.91,106.96,4994.02887851482,106.91,106.99,106.91,106.96,4994.0289
2012-02-21 13:00:00,106.97,106.97,106.86,106.88,7056.77993703181,106.97,106.97,106.86,106.88,7056.7799
2012-02-21 13:05:00,106.88,107.1,106.88,107.1,10748.018673325372,106.88,107.1,106.88,107.1,10748.0187
2012-02-21 13:10:00,107.1,107.16,107.08,107.12,7599.609162957334,107.1,107.16,107.08,107.12,7599.6092
2012-02-21 13:15:00,107.13,107.13,106.98,106.98,3799.804581478667,107.13,107.13,106.98,106.98,3799.8046
2012-02-21 13:20:00,106.92,107.12,106.91,107.11,13027.901422212572,106.92,107.12,106.91,107.11,13027.9014
2012-02-21 13:25:00,107.11,107.13,107.1,107.11,3799.804581478667,107.11,107.13,107.1,107.11,3799.8046
2012-02-21 13:30:00,107.12,107.21,107.11,107.21,5753.989794810553,107.12,107.21,107.11,107.21,5753.9898
2012-02-21 13:35:00,107.2,107.23,107.16,107.16,3799.804581478667,107.2,107.23,107.16,107.16,3799.8046
2012-02-21 13:40:00,107.11,107.11,107.0,107.06,11942.242970361523,107.11,107.11,107.0,107.06,11942.243
2012-02-21 13:45:00,107.05,107.05,107.01,107.03,7816.740853327544,107.05,107.05,107.01,107.03,7816.7409
2012-02-21 13:50:00,107.0,107.03,106.93,106.94,8033.872543697753,107.0,107.03,106.93,106.94,8033.8725
2012-02-21 13:55:00,106.94,106.95,106.85,106.86,8576.701769623276,106.94,106.95,106.85,106.86,8576.7018
2012-02-21 14:00:00,106.87,106.9,106.82,106.85,12702.203886657258,106.87,106.9,106.82,106.85,12702.2039
2012-02-21 14:05:00,106.86,106.88,106.84,106.87,10965.150363695582,106.86,106.88,106.84,106.87,10965.1504
2012-02-21 14:10:00,106.88,106.9,106.86,106.88,28009.98805775703,106.88,106.9,106.86,106.88,28009.9881
2012-02-21 14:15:00,106.85,106.9,106.85,106.9,10096.623602214744,106.85,106.9,106.85,106.9,10096.6236
2012-02-21 14:20:00,106.89,106.9,106.82,106.86,21387.47150146564,106.89,106.9,106.82,106.86,21387.4715
2012-02-21 14:25:00,106.86,106.88,106.83,106.86,15742.04755184019,106.86,106.88,106.83,106.86,15742.0476
2012-02-21 14:30:00,106.85,106.86,106.62,106.63,13679.296493323202,106.85,106.86,106.62,106.63,13679.2965
2012-02-21 14:35:00,106.58,106.6,106.45,106.45,9010.965150363696,106.58,106.6,106.45,106.45,9010.9652
2012-02-21 14:40:00,106.45,106.46,106.33,106.4,16719.140158506136,106.45,106.46,106.33,106.4,16719.1402
2012-02-21 14:45:00,106.41,106.41,106.31,106.34,21930.300727391164,106.41,106.41,106.31,106.34,21930.3007
2012-02-21 14:50:00,106.35,106.48,106.34,106.35,21930.300727391164,106.35,106.48,106.34,106.35,21930.3007
2012-02-21 14:55:00,106.34,106.41,106.34,106.34,24753.012702203887,106.34,106.41,106.34,106.34,24753.0127
2012-02-21 15:00:00,106.34,106.36,106.34,106.35,16610.57431332103,106.34,106.36,106.34,106.35,16610.5743
2012-02-21 15:05:00,106.34,106.39,106.34,106.35,25295.84192812941,106.34,106.39,106.34,106.35,25295.8419
2012-02-21 15:10:00,106.35,106.37,106.28,106.36,16284.876777765716,106.35,106.37,106.28,106.36,16284.8768
2012-02-21 15:15:00,106.37,106.38,106.32,106.38,22147.43241776137,106.37,106.38,106.32,106.38,22147.4324
2012-02-21 15:20:00,106.39,106.41,106.34,106.38,24535.88101183368,106.39,106.41,106.34,106.38,24535.881
2012-02-21 15:25:00,106.39,106.39,106.23,106.26,95755.0754532624,106.39,106.39,106.23,106.26,95755.0755
2012-02-21 15:30:00,106.25,106.27,106.18,106.18,103571.81630658996,106.25,106.27,106.18,106.18,103571.8163
2012-02-21 15:35:00,106.16,106.36,106.16,106.34,25512.97361849962,106.16,106.36,106.16,106.34,25512.9736
2012-02-21 15:40:00,106.34,106.36,106.19,106.21,23667.35425035284,106.34,106.36,106.19,106.21,23667.3543
2012-02-21 15:45:00,106.21,106.44,106.21,106.43,35826.728911084574,106.21,106.44,106.21,106.43,35826.7289
2012-02-21 15:50:00,106.44,106.58,106.43,106.54,84572.79339919661,106.44,106.58,106.43,106.54,84572.7934
2012-02-21 15:55:00,106.54,106.57,106.41,106.44,95320.812072522,106.54,106.57,106.41,106.44,95320.8121
2012-02-22 09:30:00,106.29,106.77,106.29,106.76,25512.97361849962,106.29,106.77,106.29,106.76,25512.9736
2012-02-22 09:35:00,106.74,106.81,106.19,106.28,14439.257409618936,106.74,106.81,106.19,106.28,14439.2574
2012-02-22 09:40:00,106.2,106.57,106.18,106.52,28661.38312886766,106.2,106.57,106.18,106.52,28661.3831
2012-02-22 09:45:00,106.45,106.58,106.29,106.56,27684.29052220172,106.45,106.58,106.29,106.56,27684.2905
2012-02-22 09:50:00,106.47,106.71,106.33,106.69,28552.817283682554,106.47,106.71,106.33,106.69,28552.8173
2012-02-22 09:55:00,106.7,106.85,106.6,106.7,14873.520790359353,106.7,106.85,106.6,106.7,14873.5208
2012-02-22 10:00:00,106.52,106.64,106.3,106.41,17261.969384431657,106.52,106.64,106.3,106.41,17261.9694
2012-02-22 10:05:00,106.37,106.38,106.21,106.36,12159.374660731732,106.37,106.38,106.21,106.36,12159.3747
2012-02-22 10:10:00,106.35,106.76,106.34,106.68,11399.413744436,106.35,106.76,106.34,106.68,11399.4137
2012-02-22 10:15:00,106.64,106.76,106.57,106.6,13787.862338508306,106.64,106.76,106.57,106.6,13787.8623
2012-02-22 10:20:00,106.6,106.66,106.44,106.62,19541.85213331886,106.6,106.66,106.44,106.62,19541.8521
2012-02-22 10:25:00,106.62,107.11,106.62,107.0,21061.773965910324,106.62,107.11,106.62,107.0,21061.774
2012-02-22 10:30:00,107.01,107.01,106.77,106.86,6731.082401476496,107.01,107.01,106.77,106.86,6731.0824
2012-02-22 10:35:00,106.84,106.88,106.66,106.76,17153.403539246552,106.84,106.88,106.66,106.76,17153.4035
2012-02-22 10:40:00,106.76,106.77,106.64,106.65,8142.438388882858,106.76,106.77,106.64,106.65,8142.4384
2012-02-22 10:45:00,106.68,106.68,106.54,106.62,7056.77993703181,106.68,106.68,106.54,106.62,7056.7799
2012-02-22 10:50:00,106.64,106.68,106.41,106.41,3582.6728911084574,106.64,106.68,106.41,106.41,3582.6729
2012-02-22 10:55:00,106.41,106.41,106.23,106.32,9445.228531104114,106.41,106.41,106.23,106.32,9445.2285
2012-02-22 11:00:00,106.4,106.66,106.37,106.64,3908.370426663772,106.4,106.66,106.37,106.64,3908.3704
2012-02-22 11:05:00,106.64,106.64,106.53,106.6,4994.02887851482,106.64,106.64,106.53,106.6,4994.0289
2012-02-22 11:10:00,106.58,106.58,106.41,106.41,2822.711974812724,106.58,106.58,106.41,106.41,2822.712
2012-02-22 11:15:00,106.47,106.69,106.43,106.49,90218.21734882206,106.47,106.69,106.43,106.49,90218.2173
2012-02-22 11:20:00,106.48,106.51,106.39,106.47,8468.135924438173,106.48,106.51,106.39,106.47,8468.1359
2012-02-22 11:25:00,106.47,106.52,106.38,106.39,9879.491911844534,106.47,106.52,106.38,106.39,9879.4919
2012-02-22 11:30:00,106.39,106.48,106.36,106.47,10205.189447399847,106.39,106.48,106.36,106.47,10205.1894
2012-02-22 11:35:00,106.5,106.5,106.39,106.39,14764.95494517425,106.5,106.5,106.39,106.39,14764.9549
2012-02-22 11:40:00,106.39,106.41,106.34,106.41,7165.345782216915,106.39,106.41,106.34,106.41,7165.3458
2012-02-22 11:45:00,106.36,106.48,106.36,106.48,2822.711974812724,106.36,106.48,106.36,106.48,2822.712
2012-02-22 11:50:00,106.45,106.48,106.43,106.46,2822.711974812724,106.45,106.48,106.43,106.46,2822.712
2012-02-22 11:55:00,106.48,106.51,106.45,106.48,2279.8827488872003,106.48,106.51,106.45,106.48,2279.8827
2012-02-22 12:00:00,106.48,106.48,106.46,106.47,1194.2242970361524,106.48,106.48,106.46,106.47,1194.2243
2012-02-22 12:05:00,106.46,106.46,106.3,106.36,10313.755292584952,106.46,106.46,106.3,106.36,10313.7553
2012-02-22 12:10:00,106.38,106.39,106.31,106.39,2714.14612962762,106.38,106.39,106.31,106.39,2714.1461
2012-02-22 12:15:00,106.36,106.4,106.36,106.4,2279.8827488872003,106.36,106.4,106.36,106.4,2279.8827
2012-02-22 12:20:00,106.37,106.43,106.3,106.36,11073.716208880687,106.37,106.43,106.3,106.36,11073.7162
2012-02-22 12:25:00,106.36,106.5,106.34,106.48,5428.292259255239,106.36,106.5,106.34,106.48,5428.2923
2012-02-22 12:30:00,106.5,106.56,106.49,106.5,4125.502117033981,106.5,106.56,106.49,106.5,4125.5021
2012-02-22 12:35:00,106.45,106.52,106.45,106.52,1411.355987406362,106.45,106.52,106.45,106.52,1411.356
2012-02-22 12:40:00,106.53,106.64,106.53,106.58,3908.370426663772,106.53,106.64,106.53,106.58,3908.3704
2012-02-22 12:45:00,106.57,106.64,106.54,106.64,1737.0535229616762,106.57,106.64,106.54,106.64,1737.0535
2012-02-22 12:50:00,106.63,106.65,106.55,106.56,10748.018673325372,106.63,106.65,106.55,106.56,10748.0187
2012-02-22 12:55:00,106.54,106.63,106.54,106.61,2822.711974812724,106.54,106.63,106.54,106.61,2822.712
2012-02-22 13:00:00,106.6,106.65,106.52,106.65,4342.633807404191,106.6,106.65,106.52,106.65,4342.6338
2012-02-22 13:05:00,106.64,106.73,106.6,106.7,6188.253175550972,106.64,106.73,106.6,106.7,6188.2532
2012-02-22 13:10:00,106.71,106.78,106.66,106.76,15307.784171099773,106.71,106.78,106.66,106.76,15307.7842
2012-02-22 13:15:00,106.8,106.85,106.73,106.76,3582.6728911084574,106.8,106.85,106.73,106.76,3582.6729
2012-02-22 13:20:00,106.73,106.82,106.73,106.81,9553.79437628922,106.73,106.82,106.73,106.81,9553.7944
2012-02-22 13:25:00,106.81,106.94,106.8,106.9,16936.271848876346,106.81,106.94,106.8,106.9,16936.2718
2012-02-22 13:30:00,106.95,106.96,106.89,106.93,2171.316903702096,106.95,106.96,106.89,106.93,2171.3169
2012-02-22 13:35:00,106.9,106.93,106.87,106.93,1737.0535229616762,106.9,106.93,106.87,106.93,1737.0535
2012-02-22 13:40:00,106.95,107.01,106.9,107.01,3908.370426663772,106.95,107.01,106.9,107.01,3908.3704
2012-02-22 13:45:00,107.03,107.1,107.03,107.07,2714.14612962762,107.03,107.1,107.03,107.07,2714.1461
2012-02-22 13:50:00,107.08,107.25,107.06,107.25,7382.477472587125,107.08,107.25,107.06,107.25,7382.4775
2012-02-22 13:55:00,107.24,107.34,107.24,107.31,25947.23699924004,107.24,107.34,107.24,107.31,25947.237
2012-02-22 14:00:00,107.31,107.33,107.24,107.27,14439.257409618936,107.31,107.33,107.24,107.27,14439.2574
2012-02-22 14:05:00,107.28,107.28,107.18,107.2,4125.502117033981,107.28,107.28,107.18,107.2,4125.5021
2012-02-22 14:10:00,107.2,107.27,107.2,107.23,5102.5947236999245,107.2,107.27,107.2,107.23,5102.5947
2012-02-22 14:15:00,107.22,107.34,107.22,107.34,5862.555639995658,107.22,107.34,107.22,107.34,5862.5556
2012-02-22 14:20:00,107.34,107.34,107.27,107.29,10422.321137770055,107.34,107.34,107.27,107.29,10422.3211
2012-02-22 14:25:00,107.27,107.3,107.1,107.1,16719.140158506136,107.27,107.3,107.1,107.1,16719.1402
2012-02-22 14:30:00,107.08,107.15,107.08,107.09,14113.55987406362,107.08,107.15,107.08,107.09,14113.5599
2012-02-22 14:35:00,107.1,107.21,107.1,107.19,8793.833459993486,107.1,107.21,107.1,107.19,8793.8335
2012-02-22 14:40:00,107.21,107.23,107.16,107.22,4559.7654977744005,107.21,107.23,107.16,107.22,4559.7655
2012-02-22 14:45:00,107.22,107.34,107.22,107.3,5971.121485180763,107.22,107.34,107.22,107.3,5971.1215
2012-02-22 14:50:00,107.29,107.34,107.25,107.34,12050.80881554663,107.29,107.34,107.25,107.34,12050.8088
2012-02-22 14:55:00,107.34,107.37,107.28,107.32,9988.05775702964,107.34,107.37,107.28,107.32,9988.0578
2012-02-22 15:00:00,107.31,107.38,107.29,107.36,7382.477472587125,107.31,107.38,107.29,107.36,7382.4775
2012-02-22 15:05:00,107.36,107.36,107.3,107.31,7708.175008142439,107.36,107.36,107.3,107.31,7708.175
2012-02-22 15:10:00,107.32,107.37,107.28,107.34,13462.164802952992,107.32,107.37,107.28,107.34,13462.1648
2012-02-22 15:15:00,107.32,107.38,107.3,107.34,10096.623602214744,107.32,107.38,107.3,107.34,10096.6236
2012-02-22 15:20:00,107.32,107.37,107.3,107.35,10856.584518510475,107.32,107.37,107.3,107.35,10856.5845
2012-02-22 15:25:00,107.35,107.37,107.3,107.33,25295.84192812941,107.35,107.37,107.3,107.33,25295.8419
2012-02-22 15:30:00,107.31,107.34,107.28,107.31,18239.0619910976,107.31,107.34,107.28,107.31,18239.062
2012-02-22 15:35:00,107.32,107.42,107.3,107.41,11507.979589621104,107.32,107.42,107.3,107.41,11507.9796
2012-02-22 15:40:00,107.41,107.45,107.34,107.36,13136.467267397677,107.41,107.45,107.34,107.36,13136.4673
2012-02-22 15:45:00,107.38,107.41,107.07,107.09,22255.99826294648,107.38,107.41,107.07,107.09,22255.9983
2012-02-22 15:50:00,107.1,107.18,107.09,107.09,37455.21658886115,107.1,107.18,107.09,107.09,37455.2166
2012-02-22 15:55:00,107.11,107.34,107.09,107.32,47877.537726631206,107.11,107.34,107.09,107.32,47877.5377
2012-02-23 09:30:00,107.06,107.71,107.06,107.71,21930.300727391164,107.06,107.71,107.06,107.71,21930.3007
2012-02-23 09:35:00,107.71,107.71,107.17,107.5,26815.76376072088,107.71,107.71,107.17,107.5,26815.7638
2012-02-23 09:40:00,107.49,107.5,106.99,106.99,14547.82325480404,107.49,107.5,106.99,106.99,14547.8233
2012-02-23 09:45:00,106.99,107.4,106.99,107.29,27358.592986646403,106.99,107.4,106.99,107.29,27358.593
2012-02-23 09:50:00,107.24,107.24,106.77,107.0,19976.11551405928,107.24,107.24,106.77,107.0,19976.1155
2012-02-23 09:55:00,107.02,107.23,106.76,106.76,8576.701769623276,107.02,107.23,106.76,106.76,8576.7018
2012-02-23 10:00:00,106.88,107.11,106.8,107.0,9445.228531104114,106.88,107.11,106.8,107.0,9445.2285
2012-02-23 10:05:00,107.02,107.09,106.88,106.96,11182.282054065792,107.02,107.09,106.88,106.96,11182.2821
2012-02-23 10:10:00,106.97,107.34,106.97,107.34,4776.89718814461,106.97,107.34,106.97,107.34,4776.8972
2012-02-23 10:15:00,107.33,107.46,107.31,107.31,17479.101074801867,107.33,107.46,107.31,107.31,17479.1011
2012-02-23 10:20:00,107.31,107.38,107.14,107.14,8685.267614808381,107.31,107.38,107.14,107.14,8685.2676
2012-02-23 10:25:00,107.16,107.4,107.16,107.19,6622.516556291391,107.16,107.4,107.16,107.19,6622.5166
2012-02-23 10:30:00,107.29,107.29,107.14,107.23,5971.121485180763,107.29,107.29,107.14,107.23,5971.1215
2012-02-23 10:35:00,107.25,107.4,107.25,107.4,12050.80881554663,107.25,107.4,107.25,107.4,12050.8088
2012-02-23 10:40:00,107.4,107.71,107.4,107.6,8685.267614808381,107.4,107.71,107.4,107.6,8685.2676
2012-02-23 10:45:00,107.66,107.77,107.65,107.77,5753.989794810553,107.66,107.77,107.65,107.77,5753.9898
2012-02-23 10:50:00,107.77,108.05,107.72,108.03,14873.520790359353,107.77,108.05,107.72,108.03,14873.5208
2012-02-23 10:55:00,108.05,108.09,107.95,107.97,7708.175008142439,108.05,108.09,107.95,107.97,7708.175
2012-02-23 11:00:00,107.97,108.05,107.93,107.97,9119.5309955488,107.97,108.05,107.93,107.97,9119.531
2012-02-23 11:05:00,107.99,108.01,107.94,107.97,5753.989794810553,107.99,108.01,107.94,107.97,5753.9898
2012-02-23 11:10:00,108.01,108.43,108.0,108.43,19650.417978503963,108.01,108.43,108.0,108.43,19650.418
2012-02-23 11:15:00,108.42,108.6,108.34,108.37,18781.891217023127,108.42,108.6,108.34,108.37,18781.8912
2012-02-23 11:20:00,108.4,108.47,108.19,108.19,17587.666919986972,108.4,108.47,108.19,108.19,17587.6669
2012-02-23 11:25:00,108.25,108.42,108.22,108.35,7599.609162957334,108.25,108.42,108.22,108.35,7599.6092
2012-02-23 11:30:00,108.35,108.41,108.28,108.29,4342.633807404191,108.35,108.41,108.28,108.29,4342.6338
2012-02-23 11:35:00,108.29,108.3,108.17,108.17,2822.711974812724,108.29,108.3,108.17,108.17,2822.712
2012-02-23 11:40:00,108.15,108.21,108.05,108.05,5862.555639995658,108.15,108.21,108.05,108.05,5862.5556
2012-02-23 11:45:00,108.07,108.07,107.92,107.97,7382.477472587125,108.07,108.07,107.92,107.97,7382.4775
2012-02-23 11:50:00,107.97,107.98,107.8,107.81,9988.05775702964,107.97,107.98,107.8,107.81,9988.0578
2012-02-23 11:55:00,107.81,107.82,107.78,107.78,3691.2387362935615,107.81,107.82,107.78,107.78,3691.2387
2012-02-23 12:00:00,107.79,107.86,107.74,107.83,5211.160568885029,107.79,107.86,107.74,107.83,5211.1606
2012-02-23 12:05:00,107.85,107.97,107.81,107.97,4776.89718814461,107.85,107.97,107.81,107.97,4776.8972
2012-02-23 12:10:00,107.98,107.98,107.82,107.84,4668.3313429595055,107.98,107.98,107.82,107.84,4668.3313
2012-02-23 12:15:00,107.84,107.96,107.84,107.89,3908.370426663772,107.84,107.96,107.84,107.89,3908.3704
2012-02-23 12:20:00,107.89,108.17,107.89,108.16,3148.4095103680384,107.89,108.17,107.89,108.16,3148.4095
2012-02-23 12:25:00,108.17,108.22,108.15,108.16,4234.067962219086,108.17,108.22,108.15,108.16,4234.068
2012-02-23 12:30:00,108.16,108.22,108.13,108.16,4668.3313429595055,108.16,108.22,108.13,108.16,4668.3313
2012-02-23 12:35:00,108.16,108.17,107.98,107.98,16610.57431332103,108.16,108.17,107.98,107.98,16610.5743
2012-02-23 12:40:00,107.98,107.98,107.76,107.76,8902.399305178591,107.98,107.98,107.76,107.76,8902.3993
2012-02-23 12:45:00,107.76,107.76,107.49,107.49,7056.77993703181,107.76,107.76,107.49,107.49,7056.7799
2012-02-23 12:50:00,107.51,107.73,107.51,107.71,5971.121485180763,107.51,107.73,107.51,107.71,5971.1215
2012-02-23 12:55:00,107.71,107.88,107.71,107.87,3474.1070459233524,107.71,107.88,107.71,107.87,3474.107
2012-02-23 13:00:00,107.85,107.93,107.85,107.9,3691.2387362935615,107.85,107.93,107.85,107.9,3691.2387
2012-02-23 13:05:00,107.88,107.91,107.81,107.81,1411.355987406362,107.88,107.91,107.81,107.81,1411.356
2012-02-23 13:10:00,107.79,107.8,107.66,107.68,6079.687330365867,107.79,107.8,107.66,107.68,6079.6873
2012-02-23 13:15:00,107.69,107.72,107.65,107.72,4776.89718814461,107.69,107.72,107.65,107.72,4776.8972
2012-02-23 13:20:00,107.7,107.9,107.7,107.9,6188.253175550972,107.7,107.9,107.7,107.9,6188.2532
2012-02-23 13:25:00,107.93,108.01,107.9,107.97,6622.516556291391,107.93,108.01,107.9,107.97,6622.5166
2012-02-23 13:30:00,107.96,107.98,107.7,107.73,9445.228531104114,107.96,107.98,107.7,107.73,9445.2285
2012-02-23 13:35:00,107.73,107.75,107.58,107.64,6188.253175550972,107.73,107.75,107.58,107.64,6188.2532
2012-02-23 13:40:00,107.65,107.7,107.64,107.7,7491.043317772229,107.65,107.7,107.64,107.7,7491.0433
2012-02-23 13:45:00,107.72,107.79,107.7,107.76,4234.067962219086,107.72,107.79,107.7,107.76,4234.068
2012-02-23 13:50:00,107.76,107.79,107.72,107.79,4342.633807404191,107.76,107.79,107.72,107.79,4342.6338
2012-02-23 13:55:00,107.79,107.83,107.75,107.81,3474.1070459233524,107.79,107.83,107.75,107.81,3474.107
2012-02-23 14:00:00,107.81,107.86,107.74,107.74,6188.253175550972,107.81,107.86,107.74,107.74,6188.2532
2012-02-23 14:05:00,107.77,107.8,107.75,107.77,6405.384865921182,107.77,107.8,107.75,107.77,6405.3849
2012-02-23 14:10:00,107.75,107.78,107.74,107.74,2279.8827488872003,107.75,107.78,107.74,107.74,2279.8827
2012-02-23 14:15:00,107.76,107.77,107.73,107.73,3799.804581478667,107.76,107.77,107.73,107.73,3799.8046
2012-02-23 14:20:00,107.72,107.75,107.57,107.6,5319.726414070134,107.72,107.75,107.57,107.6,5319.7264
2012-02-23 14:25:00,107.6,107.6,107.56,107.59,5862.555639995658,107.6,107.6,107.56,107.59,5862.5556
2012-02-23 14:30:00,107.59,107.61,107.49,107.6,5753.989794810553,107.59,107.61,107.49,107.6,5753.9898
2012-02-23 14:35:00,107.62,107.7,107.57,107.7,10096.623602214744,107.62,107.7,107.57,107.7,10096.6236
2012-02-23 14:40:00,107.77,107.77,107.64,107.65,3474.1070459233524,107.77,107.77,107.64,107.65,3474.107
2012-02-23 14:45:00,107.68,107.68,107.57,107.59,3039.8436651829334,107.68,107.68,107.57,107.59,3039.8437
2012-02-23 14:50:00,107.59,107.6,107.53,107.58,7925.306698512648,107.59,107.6,107.53,107.58,7925.3067
2012-02-23 14:55:00,107.54,107.6,107.54,107.54,4342.633807404191,107.54,107.6,107.54,107.54,4342.6338
2012-02-23 15:00:00,107.54,107.55,107.49,107.52,3691.2387362935615,107.54,107.55,107.49,107.52,3691.2387
2012-02-23 15:05:00,107.52,107.64,107.49,107.62,5319.726414070134,107.52,107.64,107.49,107.62,5319.7264
2012-02-23 15:10:00,107.63,107.77,107.62,107.77,5536.858104440344,107.63,107.77,107.62,107.77,5536.8581
2012-02-23 15:15:00,107.77,107.94,107.76,107.92,7925.306698512648,107.77,107.94,107.76,107.92,7925.3067
2012-02-23 15:20:00,107.92,108.01,107.92,107.98,6622.516556291391,107.92,108.01,107.92,107.98,6622.5166
2012-02-23 15:25:00,107.98,108.02,107.86,107.86,7925.306698512648,107.98,108.02,107.86,107.86,7925.3067
2012-02-23 15:30:00,107.89,107.91,107.79,107.84,15199.218325914668,107.89,107.91,107.79,107.84,15199.2183
2012-02-23 15:35:00,107.84,107.86,107.72,107.77,42992.07469330149,107.84,107.86,107.72,107.77,42992.0747
2012-02-23 15:40:00,107.77,107.77,107.62,107.64,24535.88101183368,107.77,107.77,107.62,107.64,24535.881
2012-02-23 15:45:00,107.65,107.71,107.62,107.67,10530.886982955162,107.65,107.71,107.62,107.67,10530.887
2012-02-23 15:50:00,107.67,107.77,107.58,107.58,53305.82998588644,107.67,107.77,107.58,107.58,53305.83
2012-02-23 15:55:00,107.58,107.66,107.48,107.48,73933.34057105635,107.58,107.66,107.48,107.48,73933.3406
2012-02-24 09:30:00,106.41,108.6,106.41,108.35,97274.99728585388,106.41,108.6,106.41,108.35,97274.9973
2012-02-24 09:35:00,108.4,108.56,108.02,108.16,12376.506351101943,108.4,108.56,108.02,108.16,12376.5064
2012-02-24 09:40:00,108.07,108.14,107.53,107.59,13462.164802952992,108.07,108.14,107.53,107.59,13462.1648
2012-02-24 09:45:00,107.61,107.88,107.52,107.65,5971.121485180763,107.61,107.88,107.52,107.65,5971.1215
2012-02-24 09:50:00,107.65,107.76,107.55,107.66,6622.516556291391,107.65,107.76,107.55,107.66,6622.5166
2012-02-24 09:55:00,107.7,107.77,107.32,107.39,11616.54543480621,107.7,107.77,107.32,107.39,11616.5454
2012-02-24 10:00:00,107.46,107.49,107.32,107.37,10205.189447399847,107.46,107.49,107.32,107.37,10205.1894
2012-02-24 10:05:00,107.37,107.95,107.34,107.37,23993.05178590816,107.37,107.95,107.34,107.37,23993.0518
2012-02-24 10:10:00,107.34,107.39,107.18,107.24,25730.10530886983,107.34,107.39,107.18,107.24,25730.1053
2012-02-24 10:15:00,107.21,107.26,107.14,107.17,7925.306698512648,107.21,107.26,107.14,107.17,7925.3067
2012-02-24 10:20:00,107.17,107.22,107.0,107.02,6731.082401476496,107.17,107.22,107.0,107.02,6731.0824
2012-02-24 10:25:00,107.07,107.39,107.06,107.31,12919.335577027468,107.07,107.39,107.06,107.31,12919.3356
2012-02-24 10:30:00,107.29,107.3,107.02,107.2,9445.228531104114,107.29,107.3,107.02,107.2,9445.2285
2012-02-24 10:35:00,107.19,107.23,107.01,107.09,4234.067962219086,107.19,107.23,107.01,107.09,4234.068
2012-02-24 10:40:00,107.12,107.3,107.07,107.29,15959.1792422104,107.12,107.3,107.07,107.29,15959.1792
2012-02-24 10:45:00,107.24,107.28,107.08,107.21,6405.384865921182,107.24,107.28,107.08,107.21,6405.3849
2012-02-24 10:50:00,107.23,107.28,107.05,107.11,10422.321137770055,107.23,107.28,107.05,107.11,10422.3211
2012-02-24 10:55:00,107.05,107.15,107.0,107.0,17044.837694061447,107.05,107.15,107.0,107.0,17044.8377
2012-02-24 11:00:00,107.07,107.52,107.07,107.52,4342.633807404191,107.07,107.52,107.07,107.52,4342.6338
2012-02-24 11:05:00,107.59,107.91,107.55,107.77,4668.3313429595055,107.59,107.91,107.55,107.77,4668.3313
2012-02-24 11:10:00,107.74,107.74,107.63,107.63,1519.921832591467,107.74,107.74,107.63,107.63,1519.9218
2012-02-24 11:15:00,107.7,107.86,107.7,107.83,10313.755292584952,107.7,107.86,107.7,107.83,10313.7553
2012-02-24 11:20:00,107.86,107.91,107.71,107.71,4016.936271848877,107.86,107.91,107.71,107.71,4016.9363
2012-02-24 11:25:00,107.75,107.91,107.7,107.79,5862.555639995658,107.75,107.91,107.7,107.79,5862.5556
2012-02-24 11:30:00,107.74,107.78,107.45,107.48,10530.886982955162,107.74,107.78,107.45,107.48,10530.887
2012-02-24 11:35:00,107.49,107.53,107.29,107.29,8576.701769623276,107.49,107.53,107.29,107.29,8576.7018
2012-02-24 11:40:00,107.3,107.41,107.29,107.37,3691.2387362935615,107.3,107.41,107.29,107.37,3691.2387
2012-02-24 11:45:00,107.4,107.4,107.37,107.37,1954.185213331886,107.4,107.4,107.37,107.37,1954.1852
2012-02-24 11:50:00,107.38,107.38,107.29,107.31,4234.067962219086,107.38,107.38,107.29,107.31,4234.068
2012-02-24 11:55:00,107.31,107.34,107.3,107.34,1954.185213331886,107.31,107.34,107.3,107.34,1954.1852
2012-02-24 12:00:00,107.34,107.34,107.13,107.14,13896.42818369341,107.34,107.34,107.13,107.14,13896.4282
2012-02-24 12:05:00,107.16,107.21,107.1,107.1,24210.18347627836,107.16,107.21,107.1,107.1,24210.1835
2012-02-24 12:10:00,107.09,107.17,107.09,107.11,17153.403539246552,107.09,107.17,107.09,107.11,17153.4035
2012-02-24 12:15:00,107.11,107.42,107.11,107.42,8251.004234067963,107.11,107.42,107.11,107.42,8251.0042
2012-02-24 12:20:00,107.42,107.45,107.39,107.39,12810.769731842363,107.42,107.45,107.39,107.39,12810.7697
2012-02-24 12:25:00,107.34,107.35,107.17,107.21,6079.687330365867,107.34,107.35,107.17,107.21,6079.6873
2012-02-24 12:30:00,107.22,107.22,107.17,107.18,651.3950711106286,107.22,107.22,107.17,107.18,651.3951
2012-02-24 12:35:00,107.11,107.17,107.06,107.15,30072.73911627402,107.11,107.17,107.06,107.15,30072.7391
2012-02-24 12:40:00,107.15,107.31,107.1,107.24,11833.67712517642,107.15,107.31,107.1,107.24,11833.6771
2012-02-24 12:45:00,107.23,107.27,107.12,107.23,11182.282054065792,107.23,107.27,107.12,107.23,11182.2821
2012-02-24 12:50:00,107.18,107.21,107.05,107.11,13570.730648138097,107.18,107.21,107.05,107.11,13570.7306
2012-02-24 12:55:00,107.1,107.21,107.07,107.16,6079.687330365867,107.1,107.21,107.07,107.16,6079.6873
2012-02-24 13:00:00,107.19,107.34,107.19,107.27,7165.345782216915,107.19,107.34,107.19,107.27,7165.3458
2012-02-24 13:05:00,107.26,107.26,107.19,107.19,1954.185213331886,107.26,107.26,107.19,107.19,1954.1852
2012-02-24 13:10:00,107.19,107.33,107.18,107.24,8033.872543697753,107.19,107.33,107.18,107.24,8033.8725
2012-02-24 13:15:00,107.23,107.3,107.21,107.24,9770.92606665943,107.23,107.3,107.21,107.24,9770.9261
2012-02-24 13:20:00,107.23,107.23,107.16,107.21,11073.716208880687,107.23,107.23,107.16,107.21,11073.7162
2012-02-24 13:25:00,107.21,107.3,107.16,107.17,4451.199652589296,107.21,107.3,107.16,107.17,4451.1997
2012-02-24 13:30:00,107.19,107.26,107.19,107.23,1845.6193681467807,107.19,107.26,107.19,107.23,1845.6194
2012-02-24 13:35:00,107.24,107.26,107.2,107.23,4342.633807404191,107.24,107.26,107.2,107.23,4342.6338
2012-02-24 13:40:00,107.25,107.34,107.25,107.28,8359.570079253068,107.25,107.34,107.25,107.28,8359.5701
2012-02-24 13:45:00,107.27,107.3,107.2,107.21,4885.463033329715,107.27,107.3,107.2,107.21,4885.463
2012-02-24 13:50:00,107.23,107.32,107.19,107.28,7382.477472587125,107.23,107.32,107.19,107.28,7382.4775
2012-02-24 13:55:00,107.29,107.33,107.23,107.31,5753.989794810553,107.29,107.33,107.23,107.31,5753.9898
2012-02-24 14:00:00,107.33,107.39,107.3,107.33,5753.989794810553,107.33,107.39,107.3,107.33,5753.9898
2012-02-24 14:05:00,107.34,107.4,107.28,107.33,6839.648246661601,107.34,107.4,107.28,107.33,6839.6482
2012-02-24 14:10:00,107.33,107.36,107.31,107.31,4776.89718814461,107.33,107.36,107.31,107.31,4776.8972
2012-02-24 14:15:00,107.28,107.29,107.17,107.2,8359.570079253068,107.28,107.29,107.17,107.2,8359.5701
2012-02-24 14:20:00,107.18,107.23,107.14,107.19,7925.306698512648,107.18,107.23,107.14,107.19,7925.3067
2012-02-24 14:25:00,107.18,107.22,107.14,107.16,11616.54543480621,107.18,107.22,107.14,107.16,11616.5454
2012-02-24 14:30:00,107.13,107.27,107.11,107.23,13462.164802952992,107.13,107.27,107.11,107.23,13462.1648
2012-02-24 14:35:00,107.23,107.34,107.18,107.34,10639.452828140267,107.23,107.34,107.18,107.34,10639.4528
2012-02-24 14:40:00,107.3,107.31,107.23,107.25,12050.80881554663,107.3,107.31,107.23,107.25,12050.8088
2012-02-24 14:45:00,107.23,107.3,107.23,107.3,8793.833459993486,107.23,107.3,107.23,107.3,8793.8335
2012-02-24 14:50:00,107.27,107.29,107.16,107.25,10205.189447399847,107.27,107.29,107.16,107.25,10205.1894
2012-02-24 14:55:00,107.26,107.31,107.26,107.3,5428.292259255239,107.26,107.31,107.26,107.3,5428.2923
2012-02-24 15:00:00,107.3,107.31,107.23,107.26,20301.8130496146,107.3,107.31,107.23,107.26,20301.813
2012-02-24 15:05:00,107.27,107.35,107.27,107.35,20627.510585169905,107.27,107.35,107.27,107.35,20627.5106
2012-02-24 15:10:00,107.34,107.34,107.23,107.3,9553.79437628922,107.34,107.34,107.23,107.3,9553.7944
2012-02-24 15:15:00,107.29,107.4,107.28,107.38,11833.67712517642,107.29,107.4,107.28,107.38,11833.6771
2012-02-24 15:20:00,107.36,107.37,107.29,107.34,13353.598957767888,107.36,107.37,107.29,107.34,13353.599
2012-02-24 15:25:00,107.32,107.34,107.27,107.3,12485.072196287048,107.32,107.34,107.27,107.3,12485.0722
2012-02-24 15:30:00,107.3,107.33,107.27,107.3,23124.52502442732,107.3,107.33,107.27,107.3,23124.525
2012-02-24 15:35:00,107.31,107.32,107.27,107.29,17261.969384431657,107.31,107.32,107.27,107.29,17261.9694
2012-02-24 15:40:00,107.29,107.34,107.25,107.3,26924.329605905983,107.29,107.34,107.25,107.3,26924.3296
2012-02-24 15:45:00,107.29,107.34,107.28,107.3,25187.276082944307,107.29,107.34,107.28,107.3,25187.2761
2012-02-24 15:50:00,107.29,107.3,107.13,107.17,27141.4612962762,107.29,107.3,107.13,107.17,27141.4613
2012-02-24 15:55:00,107.16,107.24,107.16,107.21,36043.860601454784,107.16,107.24,107.16,107.21,36043.8606
2012-02-27 09:30:00,106.32,106.77,105.49,106.34,56671.37118662469,106.32,106.77,105.49,106.34,56671.3712
2012-02-27 09:35:00,106.35,106.9,106.32,106.9,16176.31093258061,106.35,106.9,106.32,106.9,16176.3109
2012-02-27 09:40:00,106.85,106.96,106.79,106.86,20301.8130496146,106.85,106.96,106.79,106.86,20301.813
2012-02-27 09:45:00,106.85,106.89,106.41,106.51,28987.08066442297,106.85,106.89,106.41,106.51,28987.0807
2012-02-27 09:50:00,106.55,106.65,106.42,106.52,7273.91162740202,106.55,106.65,106.42,106.52,7273.9116
2012-02-27 09:55:00,106.53,106.85,106.44,106.53,7708.175008142439,106.53,106.85,106.44,106.53,7708.175
2012-02-27 10:00:00,106.52,106.76,106.52,106.59,8359.570079253068,106.52,106.76,106.52,106.59,8359.5701
2012-02-27 10:05:00,106.58,106.94,106.47,106.89,5753.989794810553,106.58,106.94,106.47,106.89,5753.9898
2012-02-27 10:10:00,106.93,106.93,106.79,106.8,7708.175008142439,106.93,106.93,106.79,106.8,7708.175
2012-02-27 10:15:00,106.87,107.17,106.87,107.17,4885.463033329715,106.87,107.17,106.87,107.17,4885.463
2012-02-27 10:20:00,107.19,107.2,106.88,106.88,7491.043317772229,107.19,107.2,106.88,106.88,7491.0433
2012-02-27 10:25:00,106.85,106.96,106.72,106.77,6622.516556291391,106.85,106.96,106.72,106.77,6622.5166
2012-02-27 10:30:00,106.77,106.88,106.76,106.84,7273.91162740202,106.77,106.88,106.76,106.84,7273.9116
2012-02-27 10:35:00,106.88,107.12,106.88,107.12,4885.463033329715,106.88,107.12,106.88,107.12,4885.463
2012-02-27 10:40:00,107.1,107.46,107.0,107.0,17370.535229616762,107.1,107.46,107.0,107.0,17370.5352
2012-02-27 10:45:00,107.0,107.25,107.0,107.06,4668.3313429595055,107.0,107.25,107.0,107.06,4668.3313
2012-02-27 10:50:00,107.04,107.31,107.0,107.31,14656.389099989145,107.04,107.31,107.0,107.31,14656.3891
2012-02-27 10:55:00,107.28,107.38,107.28,107.31,2931.277819997829,107.28,107.38,107.28,107.31,2931.2778
2012-02-27 11:00:00,107.29,107.58,107.29,107.34,7925.306698512648,107.29,107.58,107.29,107.34,7925.3067
2012-02-27 11:05:00,107.32,107.39,107.26,107.36,9010.965150363696,107.32,107.39,107.26,107.36,9010.9652
2012-02-27 11:10:00,107.39,107.39,107.19,107.22,9879.491911844534,107.39,107.39,107.19,107.22,9879.4919
2012-02-27 11:15:00,107.23,107.63,107.23,107.62,25838.671154054937,107.23,107.63,107.23,107.62,25838.6712
2012-02-27 11:20:00,107.59,107.86,107.58,107.85,19758.98382368907,107.59,107.86,107.58,107.85,19758.9838
2012-02-27 11:25:00,107.85,107.85,107.68,107.79,6188.253175550972,107.85,107.85,107.68,107.79,6188.2532
2012-02-27 11:30:00,107.78,107.84,107.73,107.81,8142.438388882858,107.78,107.84,107.73,107.81,8142.4384
2012-02-27 11:35:00,107.79,107.98,107.76,107.82,8902.399305178591,107.79,107.98,107.76,107.82,8902.3993
2012-02-27 11:40:00,107.81,107.84,107.6,107.61,11073.716208880687,107.81,107.84,107.6,107.61,11073.7162
2012-02-27 11:45:00,107.61,107.77,107.61,107.72,7273.91162740202,107.61,107.77,107.61,107.72,7273.9116
2012-02-27 11:50:00,107.72,107.75,107.62,107.67,6513.950711106286,107.72,107.75,107.62,107.67,6513.9507
2012-02-27 11:55:00,107.67,107.93,107.66,107.93,7165.345782216915,107.67,107.93,107.66,107.93,7165.3458
2012-02-27 12:00:00,107.9,107.9,107.79,107.87,5102.5947236999245,107.9,107.9,107.79,107.87,5102.5947
2012-02-27 12:05:00,107.86,107.88,107.74,107.74,4885.463033329715,107.86,107.88,107.74,107.74,4885.463
2012-02-27 12:10:00,107.69,107.75,107.54,107.58,2062.7510585169907,107.69,107.75,107.54,107.58,2062.7511
2012-02-27 12:15:00,107.53,107.54,107.41,107.41,3474.1070459233524,107.53,107.54,107.41,107.41,3474.107
2012-02-27 12:20:00,107.41,107.43,107.33,107.39,14439.257409618936,107.41,107.43,107.33,107.39,14439.2574
2012-02-27 12:25:00,107.4,107.52,107.38,107.51,7056.77993703181,107.4,107.52,107.38,107.51,7056.7799
2012-02-27 12:30:00,107.52,107.58,107.5,107.58,1411.355987406362,107.52,107.58,107.5,107.58,1411.356
2012-02-27 12:35:00,107.58,107.65,107.54,107.58,6948.214091846705,107.58,107.65,107.54,107.58,6948.2141
2012-02-27 12:40:00,107.57,107.71,107.57,107.65,3908.370426663772,107.57,107.71,107.57,107.65,3908.3704
2012-02-27 12:45:00,107.64,107.66,107.55,107.64,6948.214091846705,107.64,107.66,107.55,107.64,6948.2141
2012-02-27 12:50:00,107.68,107.85,107.66,107.79,3582.6728911084574,107.68,107.85,107.66,107.79,3582.6729
2012-02-27 12:55:00,107.75,107.75,107.66,107.68,1085.6584518510476,107.75,107.75,107.66,107.68,1085.6585
2012-02-27 13:00:00,107.67,107.67,107.37,107.39,3691.2387362935615,107.67,107.67,107.37,107.39,3691.2387
2012-02-27 13:05:00,107.4,107.49,107.36,107.49,5971.121485180763,107.4,107.49,107.36,107.49,5971.1215
2012-02-27 13:10:00,107.49,107.53,107.44,107.53,4776.89718814461,107.49,107.53,107.44,107.53,4776.8972
2012-02-27 13:15:00,107.52,107.55,107.48,107.5,1628.4876777765714,107.52,107.55,107.48,107.5,1628.4877
2012-02-27 13:20:00,107.5,107.59,107.47,107.56,10313.755292584952,107.5,107.59,107.47,107.56,10313.7553
2012-02-27 13:25:00,107.61,107.61,107.53,107.55,13896.42818369341,107.61,107.61,107.53,107.55,13896.4282
2012-02-27 13:30:00,107.53,107.54,107.44,107.46,4234.067962219086,107.53,107.54,107.44,107.46,4234.068
2012-02-27 13:35:00,107.47,107.58,107.46,107.55,12376.506351101943,107.47,107.58,107.46,107.55,12376.5064
2012-02-27 13:40:00,107.58,107.6,107.53,107.59,11725.111279991315,107.58,107.6,107.53,107.59,11725.1113
2012-02-27 13:45:00,107.58,107.62,107.54,107.54,11507.979589621104,107.58,107.62,107.54,107.54,11507.9796
2012-02-27 13:50:00,107.51,107.57,107.47,107.51,2822.711974812724,107.51,107.57,107.47,107.51,2822.712
2012-02-27 13:55:00,107.49,107.49,107.44,107.44,868.5267614808381,107.49,107.49,107.44,107.44,868.5268
2012-02-27 14:00:00,107.45,107.56,107.45,107.54,3908.370426663772,107.45,107.56,107.45,107.54,3908.3704
2012-02-27 14:05:00,107.56,107.61,107.5,107.56,5428.292259255239,107.56,107.61,107.5,107.56,5428.2923
2012-02-27 14:10:00,107.6,107.65,107.58,107.6,3799.804581478667,107.6,107.65,107.58,107.6,3799.8046
2012-02-27 14:15:00,107.6,107.79,107.6,107.71,9119.5309955488,107.6,107.79,107.6,107.71,9119.531
2012-02-27 14:20:00,107.73,107.74,107.6,107.63,4234.067962219086,107.73,107.74,107.6,107.63,4234.068
2012-02-27 14:25:00,107.6,107.62,107.56,107.56,6513.950711106286,107.6,107.62,107.56,107.56,6513.9507
2012-02-27 14:30:00,107.54,107.56,107.42,107.43,8468.135924438173,107.54,107.56,107.42,107.43,8468.1359
2012-02-27 14:35:00,107.43,107.46,107.37,107.37,4885.463033329715,107.43,107.46,107.37,107.37,4885.463
2012-02-27 14:40:00,107.35,107.39,107.35,107.39,2931.277819997829,107.35,107.39,107.35,107.39,2931.2778
2012-02-27 14:45:00,107.4,107.55,107.4,107.47,7708.175008142439,107.4,107.55,107.4,107.47,7708.175
2012-02-27 14:50:00,107.49,107.61,107.48,107.6,6405.384865921182,107.49,107.61,107.48,107.6,6405.3849
2012-02-27 14:55:00,107.62,107.7,107.62,107.68,3039.8436651829334,107.62,107.7,107.62,107.68,3039.8437
2012-02-27 15:00:00,107.67,107.95,107.67,107.91,10313.755292584952,107.67,107.95,107.67,107.91,10313.7553
2012-02-27 15:05:00,107.84,107.86,107.68,107.68,5645.423949625448,107.84,107.86,107.68,107.68,5645.4239
2012-02-27 15:10:00,107.63,107.67,107.51,107.55,6948.214091846705,107.63,107.67,107.51,107.55,6948.2141
2012-02-27 15:15:00,107.55,107.56,107.38,107.51,8251.004234067963,107.55,107.56,107.38,107.51,8251.0042
2012-02-27 15:20:00,107.47,107.51,107.41,107.48,4559.7654977744005,107.47,107.51,107.41,107.48,4559.7655
2012-02-27 15:25:00,107.41,107.51,107.41,107.41,11616.54543480621,107.41,107.51,107.41,107.41,11616.5454
2012-02-27 15:30:00,107.38,107.57,107.38,107.54,7382.477472587125,107.38,107.57,107.38,107.54,7382.4775
2012-02-27 15:35:00,107.55,107.59,107.45,107.5,7165.345782216915,107.55,107.59,107.45,107.5,7165.3458
2012-02-27 15:40:00,107.5,107.55,107.45,107.48,6296.819020736077,107.5,107.55,107.45,107.48,6296.819
2012-02-27 15:45:00,107.46,107.47,107.35,107.35,8902.399305178591,107.46,107.47,107.35,107.35,8902.3993
2012-02-27 15:50:00,107.35,107.46,107.18,107.25,36912.38736293562,107.35,107.46,107.18,107.25,36912.3874
2012-02-27 15:55:00,107.24,107.36,107.21,107.22,71436.32613179894,107.24,107.36,107.21,107.22,71436.3261
2012-02-28 09:30:00,105.95,107.28,105.95,107.28,106068.83074584736,105.95,107.28,105.95,107.28,106068.8307
2012-02-28 09:35:00,107.16,107.29,106.79,107.05,24535.88101183368,107.16,107.29,106.79,107.05,24535.881
2012-02-28 09:40:00,106.93,107.42,106.81,107.42,37672.34827923135,106.93,107.42,106.81,107.42,37672.3483
2012-02-28 09:45:00,107.37,107.45,106.99,107.03,21387.47150146564,107.37,107.45,106.99,107.03,21387.4715
2012-02-28 09:50:00,107.02,107.07,106.81,106.89,29638.4757355336,107.02,107.07,106.81,106.89,29638.4757
2012-02-28 09:55:00,106.89,106.99,106.77,106.88,15090.652480729565,106.89,106.99,106.77,106.88,15090.6525
2012-02-28 10:00:00,106.88,107.08,106.84,106.9,29747.041580718706,106.88,107.08,106.84,106.9,29747.0416
2012-02-28 10:05:00,106.91,107.01,106.88,106.95,26924.329605905983,106.91,107.01,106.88,106.95,26924.3296
2012-02-28 10:10:00,106.93,107.14,106.93,107.14,16393.44262295082,106.93,107.14,106.93,107.14,16393.4426
2012-02-28 10:15:00,107.09,107.41,107.06,107.23,12376.506351101943,107.09,107.41,107.06,107.23,12376.5064
2012-02-28 10:20:00,107.22,107.22,106.93,107.0,8359.570079253068,107.22,107.22,106.93,107.0,8359.5701
2012-02-28 10:25:00,107.01,107.24,106.98,107.24,34741.070459233524,107.01,107.24,106.98,107.24,34741.0705
2012-02-28 10:30:00,107.23,107.45,107.23,107.34,11073.716208880687,107.23,107.45,107.23,107.34,11073.7162
2012-02-28 10:35:00,107.32,107.33,107.13,107.25,17261.969384431657,107.32,107.33,107.13,107.25,17261.9694
2012-02-28 10:40:00,107.25,107.26,107.03,107.14,3148.4095103680384,107.25,107.26,107.03,107.14,3148.4095
2012-02-28 10:45:00,107.14,107.23,107.13,107.2,15199.218325914668,107.14,107.23,107.13,107.2,15199.2183
2012-02-28 10:50:00,107.21,107.36,107.15,107.26,12376.506351101943,107.21,107.36,107.15,107.26,12376.5064
2012-02-28 10:55:00,107.24,107.32,107.16,107.29,6622.516556291391,107.24,107.32,107.16,107.29,6622.5166
2012-02-28 11:00:00,107.31,107.4,107.31,107.37,4451.199652589296,107.31,107.4,107.31,107.37,4451.1997
2012-02-28 11:05:00,107.35,107.7,107.35,107.62,9553.79437628922,107.35,107.7,107.35,107.62,9553.7944
2012-02-28 11:10:00,107.64,107.69,107.47,107.47,4885.463033329715,107.64,107.69,107.47,107.47,4885.463
2012-02-28 11:15:00,107.47,107.47,107.4,107.44,1519.921832591467,107.47,107.47,107.4,107.44,1519.9218
2012-02-28 11:20:00,107.37,107.4,107.22,107.27,6296.819020736077,107.37,107.4,107.22,107.27,6296.819
2012-02-28 11:25:00,107.27,107.28,107.19,107.21,3582.6728911084574,107.27,107.28,107.19,107.21,3582.6729
2012-02-28 11:30:00,107.2,107.34,107.15,107.32,7816.740853327544,107.2,107.34,107.15,107.32,7816.7409
2012-02-28 11:35:00,107.26,107.31,107.2,107.31,4559.7654977744005,107.26,107.31,107.2,107.31,4559.7655
2012-02-28 11:40:00,107.31,107.39,107.3,107.3,4559.7654977744005,107.31,107.39,107.3,107.3,4559.7655
2012-02-28 11:45:00,107.33,107.35,107.27,107.3,4342.633807404191,107.33,107.35,107.27,107.3,4342.6338
2012-02-28 11:50:00,107.29,107.31,107.29,107.3,3148.4095103680384,107.29,107.31,107.29,107.3,3148.4095
2012-02-28 11:55:00,107.29,107.36,107.26,107.29,20301.8130496146,107.29,107.36,107.26,107.29,20301.813
2012-02-28 12:00:00,107.28,107.4,107.26,107.31,7599.609162957334,107.28,107.4,107.26,107.31,7599.6092
2012-02-28 12:05:00,107.31,107.38,107.3,107.3,3799.804581478667,107.31,107.38,107.3,107.3,3799.8046
2012-02-28 12:10:00,107.33,107.34,107.3,107.33,3582.6728911084574,107.33,107.34,107.3,107.33,3582.6729
2012-02-28 12:15:00,107.31,107.37,107.3,107.32,11833.67712517642,107.31,107.37,107.3,107.32,11833.6771
2012-02-28 12:20:00,107.34,107.34,107.3,107.3,2279.8827488872003,107.34,107.34,107.3,107.3,2279.8827
2012-02-28 12:25:00,107.31,107.32,107.3,107.32,5645.423949625448,107.31,107.32,107.3,107.32,5645.4239
2012-02-28 12:30:00,107.32,107.35,107.3,107.34,3691.2387362935615,107.32,107.35,107.3,107.34,3691.2387
2012-02-28 12:35:00,107.34,107.36,107.31,107.34,2279.8827488872003,107.34,107.36,107.31,107.34,2279.8827
2012-02-28 12:40:00,107.34,107.36,107.32,107.35,5319.726414070134,107.34,107.36,107.32,107.35,5319.7264
2012-02-28 12:45:00,107.34,107.53,107.34,107.5,7382.477472587125,107.34,107.53,107.34,107.5,7382.4775
2012-02-28 12:50:00,107.51,107.52,107.49,107.5,4776.89718814461,107.51,107.52,107.49,107.5,4776.8972
2012-02-28 12:55:00,107.49,107.56,107.49,107.51,6188.253175550972,107.49,107.56,107.49,107.51,6188.2532
2012-02-28 13:00:00,107.52,107.61,107.5,107.61,10639.452828140267,107.52,107.61,107.5,107.61,10639.4528
2012-02-28 13:05:00,107.6,107.65,107.55,107.56,5211.160568885029,107.6,107.65,107.55,107.56,5211.1606
2012-02-28 13:10:00,107.56,107.57,107.46,107.47,11833.67712517642,107.56,107.57,107.46,107.47,11833.6771
2012-02-28 13:15:00,107.51,107.54,107.49,107.49,2822.711974812724,107.51,107.54,107.49,107.49,2822.712
2012-02-28 13:20:00,107.5,107.55,107.48,107.55,10530.886982955162,107.5,107.55,107.48,107.55,10530.887
2012-02-28 13:25:00,107.55,107.61,107.54,107.58,11399.413744436,107.55,107.61,107.54,107.58,11399.4137
2012-02-28 13:30:00,107.55,107.65,107.55,107.65,18130.496145912497,107.55,107.65,107.55,107.65,18130.4961
2012-02-28 13:35:00,107.64,107.69,107.61,107.66,6948.214091846705,107.64,107.69,107.61,107.66,6948.2141
2012-02-28 13:40:00,107.67,107.71,107.66,107.71,6622.516556291391,107.67,107.71,107.66,107.71,6622.5166
2012-02-28 13:45:00,107.71,107.76,107.63,107.63,10965.150363695582,107.71,107.76,107.63,107.63,10965.1504
2012-02-28 13:50:00,107.58,107.6,107.54,107.56,13136.467267397677,107.58,107.6,107.54,107.56,13136.4673
2012-02-28 13:55:00,107.54,107.54,107.31,107.34,9770.92606665943,107.54,107.54,107.31,107.34,9770.9261
2012-02-28 14:00:00,107.33,107.35,107.3,107.32,7165.345782216915,107.33,107.35,107.3,107.32,7165.3458
2012-02-28 14:05:00,107.31,107.34,107.26,107.26,5102.5947236999245,107.31,107.34,107.26,107.26,5102.5947
2012-02-28 14:10:00,107.29,107.36,107.27,107.31,5862.555639995658,107.29,107.36,107.27,107.31,5862.5556
2012-02-28 14:15:00,107.31,107.34,107.27,107.34,3365.541200738248,107.31,107.34,107.27,107.34,3365.5412
2012-02-28 14:20:00,107.34,107.34,107.22,107.29,4776.89718814461,107.34,107.34,107.22,107.29,4776.8972
2012-02-28 14:25:00,107.3,107.33,107.26,107.33,9879.491911844534,107.3,107.33,107.26,107.33,9879.4919
2012-02-28 14:30:00,107.32,107.47,107.28,107.47,9445.228531104114,107.32,107.47,107.28,107.47,9445.2285
2012-02-28 14:35:00,107.48,107.51,107.43,107.46,5211.160568885029,107.48,107.51,107.43,107.46,5211.1606
2012-02-28 14:40:00,107.46,107.59,107.45,107.5,5971.121485180763,107.46,107.59,107.45,107.5,5971.1215
2012-02-28 14:45:00,107.48,107.56,107.47,107.49,5319.726414070134,107.48,107.56,107.47,107.49,5319.7264
2012-02-28 14:50:00,107.48,107.51,107.46,107.48,3039.8436651829334,107.48,107.51,107.46,107.48,3039.8437
2012-02-28 14:55:00,107.46,107.58,107.45,107.56,7273.91162740202,107.46,107.58,107.45,107.56,7273.9116
2012-02-28 15:00:00,107.57,107.66,107.52,107.52,10530.886982955162,107.57,107.66,107.52,107.52,10530.887
2012-02-28 15:05:00,107.53,107.53,107.45,107.47,8142.438388882858,107.53,107.53,107.45,107.47,8142.4384
2012-02-28 15:10:00,107.46,107.55,107.46,107.55,6405.384865921182,107.46,107.55,107.46,107.55,6405.3849
2012-02-28 15:15:00,107.56,107.65,107.56,107.59,6839.648246661601,107.56,107.65,107.56,107.59,6839.6482
2012-02-28 15:20:00,107.61,107.7,107.57,107.62,11073.716208880687,107.61,107.7,107.57,107.62,11073.7162
2012-02-28 15:25:00,107.61,107.68,107.59,107.65,8902.399305178591,107.61,107.68,107.59,107.65,8902.3993
2012-02-28 15:30:00,107.65,107.68,107.62,107.63,12376.506351101943,107.65,107.68,107.62,107.63,12376.5064
2012-02-28 15:35:00,107.62,107.68,107.57,107.57,12159.374660731732,107.62,107.68,107.57,107.57,12159.3747
2012-02-28 15:40:00,107.55,107.61,107.49,107.61,11290.847899250895,107.55,107.61,107.49,107.61,11290.8479
2012-02-28 15:45:00,107.59,107.59,107.49,107.57,13027.901422212572,107.59,107.59,107.49,107.57,13027.9014
2012-02-28 15:50:00,107.59,107.66,107.46,107.5,45597.654977744,107.59,107.66,107.46,107.5,45597.655
2012-02-28 15:55:00,107.5,107.57,107.31,107.46,98252.0898925198,107.5,107.57,107.31,107.46,98252.0899
2012-02-29 09:30:00,106.56,107.23,106.38,107.19,102160.4603191836,106.56,107.23,106.38,107.19,102160.4603
2012-02-29 09:35:00,107.27,107.3,107.11,107.2,12159.374660731732,107.27,107.3,107.11,107.2,12159.3747
2012-02-29 09:40:00,107.25,107.28,107.01,107.23,29095.64650960808,107.25,107.28,107.01,107.23,29095.6465
2012-02-29 09:45:00,107.16,107.29,107.07,107.26,43534.90391922701,107.16,107.29,107.07,107.26,43534.9039
2012-02-29 09:50:00,107.26,107.26,107.11,107.22,17696.232765172077,107.26,107.26,107.11,107.22,17696.2328
2012-02-29 09:55:00,107.22,107.22,107.11,107.17,9879.491911844534,107.22,107.22,107.11,107.17,9879.4919
2012-02-29 10:00:00,107.18,107.35,107.12,107.31,28009.98805775703,107.18,107.35,107.12,107.31,28009.9881
2012-02-29 10:05:00,107.34,107.86,107.3,107.86,34741.070459233524,107.34,107.86,107.3,107.86,34741.0705
2012-02-29 10:10:00,107.83,107.93,107.76,107.93,7816.740853327544,107.83,107.93,107.76,107.93,7816.7409
2012-02-29 10:15:00,107.9,107.93,107.68,107.85,6839.648246661601,107.9,107.93,107.68,107.85,6839.6482
2012-02-29 10:20:00,107.83,108.11,107.7,108.11,9988.05775702964,107.83,108.11,107.7,108.11,9988.0578
2012-02-29 10:25:00,108.12,108.23,108.03,108.05,8033.872543697753,108.12,108.23,108.03,108.05,8033.8725
2012-02-29 10:30:00,108.0,108.32,107.93,108.32,9228.096840733906,108.0,108.32,107.93,108.32,9228.0968
2012-02-29 10:35:00,108.32,108.42,108.23,108.31,12593.638041472152,108.32,108.42,108.23,108.31,12593.638
2012-02-29 10:40:00,108.33,108.65,108.33,108.62,18021.930300727392,108.33,108.65,108.33,108.62,18021.9303
2012-02-29 10:45:00,108.56,108.56,108.06,108.14,29204.212354793184,108.56,108.56,108.06,108.14,29204.2124
2012-02-29 10:50:00,108.09,108.09,107.6,107.68,17261.969384431657,108.09,108.09,107.6,107.68,17261.9694
2012-02-29 10:55:00,107.73,107.89,107.6,107.7,13245.033112582782,107.73,107.89,107.6,107.7,13245.0331
2012-02-29 11:00:00,107.7,107.89,107.66,107.89,18239.0619910976,107.7,107.89,107.66,107.89,18239.062
2012-02-29 11:05:00,107.88,107.99,107.78,107.98,17153.403539246552,107.88,107.99,107.78,107.98,17153.4035
2012-02-29 11:10:00,107.92,107.98,107.79,107.81,24753.012702203887,107.92,107.98,107.79,107.81,24753.0127
2012-02-29 11:15:00,107.84,107.88,107.69,107.71,16067.745087395506,107.84,107.88,107.69,107.71,16067.7451
2012-02-29 11:20:00,107.75,107.8,107.49,107.6,17696.232765172077,107.75,107.8,107.49,107.6,17696.2328
2012-02-29 11:25:00,107.59,107.62,107.48,107.54,8033.872543697753,107.59,107.62,107.48,107.54,8033.8725
2012-02-29 11:30:00,107.41,107.6,107.31,107.54,7165.345782216915,107.41,107.6,107.31,107.54,7165.3458
2012-02-29 11:35:00,107.58,107.75,107.54,107.7,7382.477472587125,107.58,107.75,107.54,107.7,7382.4775
2012-02-29 11:40:00,107.76,107.91,107.71,107.9,14222.125719248725,107.76,107.91,107.71,107.9,14222.1257
2012-02-29 11:45:00,107.83,107.98,107.81,107.88,10748.018673325372,107.83,107.98,107.81,107.88,10748.0187
2012-02-29 11:50:00,107.87,108.12,107.81,108.11,12702.203886657258,107.87,108.12,107.81,108.11,12702.2039
2012-02-29 11:55:00,108.06,108.18,107.94,107.95,23233.09086961242,108.06,108.18,107.94,107.95,23233.0909
2012-02-29 12:00:00,108.05,108.07,107.84,107.89,4668.3313429595055,108.05,108.07,107.84,107.89,4668.3313
2012-02-29 12:05:00,107.86,107.87,107.58,107.65,12702.203886657258,107.86,107.87,107.58,107.65,12702.2039
2012-02-29 12:10:00,107.65,107.72,107.63,107.64,8902.399305178591,107.65,107.72,107.63,107.64,8902.3993
2012-02-29 12:15:00,107.67,107.69,107.59,107.62,5319.726414070134,107.67,107.69,107.59,107.62,5319.7264
2012-02-29 12:20:00,107.6,107.67,107.51,107.51,5536.858104440344,107.6,107.67,107.51,107.51,5536.8581
2012-02-29 12:25:00,107.54,107.69,107.52,107.68,7273.91162740202,107.54,107.69,107.52,107.68,7273.9116
2012-02-29 12:30:00,107.68,107.7,107.58,107.65,9662.360221474324,107.68,107.7,107.58,107.65,9662.3602
2012-02-29 12:35:00,107.61,107.73,107.61,107.68,15416.350016284878,107.61,107.73,107.61,107.68,15416.35
2012-02-29 12:40:00,107.68,107.68,107.56,107.61,4885.463033329715,107.68,107.68,107.56,107.61,4885.463
2012-02-29 12:45:00,107.59,107.62,107.56,107.57,3148.4095103680384,107.59,107.62,107.56,107.57,3148.4095
2012-02-29 12:50:00,107.59,107.72,107.58,107.63,6839.648246661601,107.59,107.72,107.58,107.63,6839.6482
2012-02-29 12:55:00,107.64,107.64,107.57,107.58,2388.448594072305,107.64,107.64,107.57,107.58,2388.4486
2012-02-29 13:00:00,107.6,107.64,107.57,107.59,5428.292259255239,107.6,107.64,107.57,107.59,5428.2923
2012-02-29 13:05:00,107.59,107.77,107.58,107.71,5971.121485180763,107.59,107.77,107.58,107.71,5971.1215
2012-02-29 13:10:00,107.72,107.73,107.44,107.44,7382.477472587125,107.72,107.73,107.44,107.44,7382.4775
2012-02-29 13:15:00,107.45,107.46,107.4,107.46,5428.292259255239,107.45,107.46,107.4,107.46,5428.2923
2012-02-29 13:20:00,107.47,107.72,107.46,107.72,7056.77993703181,107.47,107.72,107.46,107.72,7056.7799
2012-02-29 13:25:00,107.74,107.81,107.64,107.64,5536.858104440344,107.74,107.81,107.64,107.64,5536.8581
2012-02-29 13:30:00,107.6,107.6,107.46,107.5,6079.687330365867,107.6,107.6,107.46,107.5,6079.6873
2012-02-29 13:35:00,107.52,107.55,107.42,107.5,6839.648246661601,107.52,107.55,107.42,107.5,6839.6482
2012-02-29 13:40:00,107.49,107.55,107.46,107.47,1628.4876777765714,107.49,107.55,107.46,107.47,1628.4877
2012-02-29 13:45:00,107.45,107.46,107.38,107.42,4668.3313429595055,107.45,107.46,107.38,107.42,4668.3313
2012-02-29 13:50:00,107.44,107.58,107.4,107.58,9336.662685919013,107.44,107.58,107.4,107.58,9336.6627
2012-02-29 13:55:00,107.47,107.74,107.47,107.65,10096.623602214744,107.47,107.74,107.47,107.65,10096.6236
2012-02-29 14:00:00,107.58,107.58,107.42,107.49,6839.648246661601,107.58,107.58,107.42,107.49,6839.6482
2012-02-29 14:05:00,107.5,107.58,107.36,107.43,7273.91162740202,107.5,107.58,107.36,107.43,7273.9116
2012-02-29 14:10:00,107.4,107.5,107.37,107.38,9119.5309955488,107.4,107.5,107.37,107.38,9119.531
2012-02-29 14:15:00,107.36,107.42,107.25,107.36,10856.584518510475,107.36,107.42,107.25,107.36,10856.5845
2012-02-29 14:20:00,107.37,107.37,107.25,107.32,12593.638041472152,107.37,107.37,107.25,107.32,12593.638
2012-02-29 14:25:00,107.29,107.52,107.26,107.49,10422.321137770055,107.29,107.52,107.26,107.49,10422.3211
2012-02-29 14:30:00,107.54,107.54,107.4,107.4,6622.516556291391,107.54,107.54,107.4,107.4,6622.5166
2012-02-29 14:35:00,107.39,107.43,107.37,107.41,5536.858104440344,107.39,107.43,107.37,107.41,5536.8581
2012-02-29 14:40:00,107.37,107.42,107.34,107.36,7491.043317772229,107.37,107.42,107.34,107.36,7491.0433
2012-02-29 14:45:00,107.34,107.43,107.27,107.42,4994.02887851482,107.34,107.43,107.27,107.42,4994.0289
2012-02-29 14:50:00,107.41,107.43,107.28,107.28,13787.862338508306,107.41,107.43,107.28,107.28,13787.8623
2012-02-29 14:55:00,107.29,107.34,107.29,107.33,8142.438388882858,107.29,107.34,107.29,107.33,8142.4384
2012-02-29 15:00:00,107.31,107.36,107.23,107.27,25295.84192812941,107.31,107.36,107.23,107.27,25295.8419
2012-02-29 15:05:00,107.26,107.34,107.26,107.31,11399.413744436,107.26,107.34,107.26,107.31,11399.4137
2012-02-29 15:10:00,107.31,107.34,107.3,107.32,8902.399305178591,107.31,107.34,107.3,107.32,8902.3993
2012-02-29 15:15:00,107.34,107.41,107.29,107.33,20518.944739984803,107.34,107.41,107.29,107.33,20518.9447
2012-02-29 15:20:00,107.33,107.34,107.27,107.31,20084.681359244383,107.33,107.34,107.27,107.31,20084.6814
2012-02-29 15:25:00,107.31,107.34,107.26,107.34,8359.570079253068,107.31,107.34,107.26,107.34,8359.5701
2012-02-29 15:30:00,107.34,107.38,107.28,107.34,25078.7102377592,107.34,107.38,107.28,107.34,25078.7102
2012-02-29 15:35:00,107.33,107.35,107.23,107.32,39626.53349256324,107.33,107.35,107.23,107.32,39626.5335
2012-02-29 15:40:00,107.31,107.4,107.24,107.25,26164.368689610248,107.31,107.4,107.24,107.25,26164.3687
2012-02-29 15:45:00,107.23,107.36,107.16,107.34,14873.520790359353,107.23,107.36,107.16,107.34,14873.5208
2012-02-29 15:50:00,107.33,107.35,107.27,107.29,21278.90565628053,107.33,107.35,107.27,107.29,21278.9057
2012-02-29 15:55:00,107.28,107.32,107.24,107.31,65573.77049180328,107.28,107.32,107.24,107.31,65573.7705
2012-03-01 09:30:00,106.86,107.61,106.86,107.52,31592.660948865487,106.86,107.61,106.86,107.52,31592.6609
2012-03-01 09:35:00,107.5,108.11,107.4,108.01,13787.862338508306,107.5,108.11,107.4,108.01,13787.8623
2012-03-01 09:40:00,107.9,108.11,107.46,107.46,13353.598957767888,107.9,108.11,107.46,107.46,13353.599
2012-03-01 09:45:00,107.48,107.74,107.39,107.48,18999.022907393333,107.48,107.74,107.39,107.48,18999.0229
2012-03-01 09:50:00,107.43,107.94,107.38,107.86,13570.730648138097,107.43,107.94,107.38,107.86,13570.7306
2012-03-01 09:55:00,107.92,108.32,107.92,108.13,14764.95494517425,107.92,108.32,107.92,108.13,14764.9549
2012-03-01 10:00:00,108.06,108.06,107.26,107.47,45054.82575181848,108.06,108.06,107.26,107.47,45054.8258
2012-03-01 10:05:00,107.49,107.81,107.48,107.78,13462.164802952992,107.49,107.81,107.48,107.78,13462.1648
2012-03-01 10:10:00,107.8,107.94,107.44,107.46,12376.506351101943,107.8,107.94,107.44,107.46,12376.5064
2012-03-01 10:15:00,107.5,107.71,107.44,107.71,8685.267614808381,107.5,107.71,107.44,107.71,8685.2676
2012-03-01 10:20:00,107.64,107.7,107.48,107.55,19541.85213331886,107.64,107.7,107.48,107.55,19541.8521
2012-03-01 10:25:00,107.58,107.73,107.53,107.58,10096.623602214744,107.58,107.73,107.53,107.58,10096.6236
2012-03-01 10:30:00,107.67,107.76,107.5,107.5,13245.033112582782,107.67,107.76,107.5,107.5,13245.0331
2012-03-01 10:35:00,107.5,107.75,107.5,107.73,16393.44262295082,107.5,107.75,107.5,107.73,16393.4426
2012-03-01 10:40:00,107.76,107.76,107.46,107.47,17261.969384431657,107.76,107.76,107.46,107.47,17261.9694
2012-03-01 10:45:00,107.53,107.77,107.49,107.61,15524.915861469985,107.53,107.77,107.49,107.61,15524.9159
2012-03-01 10:50:00,107.57,107.57,107.34,107.35,7599.609162957334,107.57,107.57,107.34,107.35,7599.6092
2012-03-01 10:55:00,107.38,107.49,107.31,107.42,10422.321137770055,107.38,107.49,107.31,107.42,10422.3211
2012-03-01 11:00:00,107.43,107.71,107.43,107.67,7273.91162740202,107.43,107.71,107.43,107.67,7273.9116
2012-03-01 11:05:00,107.67,107.69,107.43,107.47,12485.072196287048,107.67,107.69,107.43,107.47,12485.0722
2012-03-01 11:10:00,107.42,107.48,107.39,107.39,5862.555639995658,107.42,107.48,107.39,107.39,5862.5556
2012-03-01 11:15:00,107.39,107.47,107.31,107.31,10530.886982955162,107.39,107.47,107.31,107.31,10530.887
2012-03-01 11:20:00,107.29,107.4,107.29,107.34,5211.160568885029,107.29,107.4,107.29,107.34,5211.1606
2012-03-01 11:25:00,107.31,107.61,107.29,107.58,9010.965150363696,107.31,107.61,107.29,107.58,9010.9652
2012-03-01 11:30:00,107.6,107.78,107.6,107.73,5319.726414070134,107.6,107.78,107.6,107.73,5319.7264
2012-03-01 11:35:00,107.78,107.88,107.75,107.79,5319.726414070134,107.78,107.88,107.75,107.79,5319.7264
2012-03-01 11:40:00,107.78,107.93,107.78,107.91,9879.491911844534,107.78,107.93,107.78,107.91,9879.4919
2012-03-01 11:45:00,107.91,108.02,107.76,107.79,15199.218325914668,107.91,108.02,107.76,107.79,15199.2183
2012-03-01 11:50:00,107.77,107.84,107.75,107.78,7165.345782216915,107.77,107.84,107.75,107.78,7165.3458
2012-03-01 11:55:00,107.78,107.94,107.77,107.88,8142.438388882858,107.78,107.94,107.77,107.88,8142.4384
2012-03-01 12:00:00,107.89,108.11,107.88,108.08,9445.228531104114,107.89,108.11,107.88,108.08,9445.2285
2012-03-01 12:05:00,108.08,108.1,107.89,107.93,6405.384865921182,108.08,108.1,107.89,107.93,6405.3849
2012-03-01 12:10:00,107.94,108.12,107.94,108.12,6296.819020736077,107.94,108.12,107.94,108.12,6296.819
2012-03-01 12:15:00,108.08,108.14,108.08,108.12,6405.384865921182,108.08,108.14,108.08,108.12,6405.3849
2012-03-01 12:20:00,108.09,108.15,107.9,107.98,29747.041580718706,108.09,108.15,107.9,107.98,29747.0416
2012-03-01 12:25:00,107.97,108.2,107.96,108.11,11616.54543480621,107.97,108.2,107.96,108.11,11616.5454
2012-03-01 12:30:00,108.08,108.25,108.07,108.25,21821.73488220606,108.08,108.25,108.07,108.25,21821.7349
2012-03-01 12:35:00,108.22,108.3,108.2,108.25,11507.979589621104,108.22,108.3,108.2,108.25,11507.9796
2012-03-01 12:40:00,108.3,108.3,108.21,108.21,5862.555639995658,108.3,108.3,108.21,108.21,5862.5556
2012-03-01 12:45:00,108.22,108.25,108.21,108.21,10639.452828140267,108.22,108.25,108.21,108.21,10639.4528
2012-03-01 12:50:00,108.17,108.22,108.09,108.13,3039.8436651829334,108.17,108.22,108.09,108.13,3039.8437
2012-03-01 12:55:00,108.11,108.12,108.02,108.02,3582.6728911084574,108.11,108.12,108.02,108.02,3582.6729
2012-03-01 13:00:00,108.0,108.06,107.95,107.95,5536.858104440344,108.0,108.06,107.95,107.95,5536.8581
2012-03-01 13:05:00,107.99,108.25,107.98,108.25,9336.662685919013,107.99,108.25,107.98,108.25,9336.6627
2012-03-01 13:10:00,108.21,108.26,108.17,108.23,6948.214091846705,108.21,108.26,108.17,108.23,6948.2141
2012-03-01 13:15:00,108.23,108.28,108.18,108.25,5971.121485180763,108.23,108.28,108.18,108.25,5971.1215
2012-03-01 13:20:00,108.24,108.46,108.24,108.43,7382.477472587125,108.24,108.46,108.24,108.43,7382.4775
2012-03-01 13:25:00,108.4,108.4,108.2,108.22,5536.858104440344,108.4,108.4,108.2,108.22,5536.8581
2012-03-01 13:30:00,108.24,108.44,108.24,108.43,10205.189447399847,108.24,108.44,108.24,108.43,10205.1894
2012-03-01 13:35:00,108.4,108.59,108.4,108.51,8793.833459993486,108.4,108.59,108.4,108.51,8793.8335
2012-03-01 13:40:00,108.5,108.51,108.35,108.4,7816.740853327544,108.5,108.51,108.35,108.4,7816.7409
2012-03-01 13:45:00,108.38,108.52,108.38,108.5,10639.452828140267,108.38,108.52,108.38,108.5,10639.4528
2012-03-01 13:50:00,108.51,108.66,108.51,108.59,9662.360221474324,108.51,108.66,108.51,108.59,9662.3602
2012-03-01 13:55:00,108.59,108.6,108.49,108.57,10313.755292584952,108.59,108.6,108.49,108.57,10313.7553
2012-03-01 14:00:00,108.56,108.58,108.52,108.55,6622.516556291391,108.56,108.58,108.52,108.55,6622.5166
2012-03-01 14:05:00,108.58,108.58,108.49,108.5,9988.05775702964,108.58,108.58,108.49,108.5,9988.0578
2012-03-01 14:10:00,108.52,108.69,108.52,108.68,30072.73911627402,108.52,108.69,108.52,108.68,30072.7391
2012-03-01 14:15:00,108.68,108.81,108.67,108.72,29638.4757355336,108.68,108.81,108.67,108.72,29638.4757
2012-03-01 14:20:00,108.72,108.86,108.72,108.77,10856.584518510475,108.72,108.86,108.72,108.77,10856.5845
2012-03-01 14:25:00,108.77,108.85,108.77,108.85,10530.886982955162,108.77,108.85,108.77,108.85,10530.887
2012-03-01 14:30:00,108.84,108.99,108.84,108.98,18781.891217023127,108.84,108.99,108.84,108.98,18781.8912
2012-03-01 14:35:00,108.98,109.04,108.96,109.02,16827.70600369124,108.98,109.04,108.96,109.02,16827.706
2012-03-01 14:40:00,109.03,109.11,108.89,109.06,18890.45706220823,109.03,109.11,108.89,109.06,18890.4571
2012-03-01 14:45:00,109.03,109.17,109.03,109.13,18347.627836282707,109.03,109.17,109.03,109.13,18347.6278
2012-03-01 14:50:00,109.13,109.17,109.0,109.16,13679.296493323202,109.13,109.17,109.0,109.16,13679.2965
2012-03-01 14:55:00,109.12,109.17,109.05,109.11,12702.203886657258,109.12,109.17,109.05,109.11,12702.2039
2012-03-01 15:00:00,109.12,109.29,109.07,109.07,26815.76376072088,109.12,109.29,109.07,109.07,26815.7638
2012-03-01 15:05:00,109.06,109.27,109.02,109.25,35392.465530344154,109.06,109.27,109.02,109.25,35392.4655
2012-03-01 15:10:00,109.26,109.31,109.1,109.11,17479.101074801867,109.26,109.31,109.1,109.11,17479.1011
2012-03-01 15:15:00,109.11,109.21,109.01,109.01,21387.47150146564,109.11,109.21,109.01,109.01,21387.4715
2012-03-01 15:20:00,109.0,109.14,108.98,109.01,20844.642275540114,109.0,109.14,108.98,109.01,20844.6423
2012-03-01 15:25:00,109.06,109.26,109.04,109.2,21061.773965910324,109.06,109.26,109.04,109.2,21061.774
2012-03-01 15:30:00,109.19,109.19,108.97,109.0,32026.924329605907,109.19,109.19,108.97,109.0,32026.9243
2012-03-01 15:35:00,109.01,109.15,108.95,109.04,37998.04581478667,109.01,109.15,108.95,109.04,37998.0458
2012-03-01 15:40:00,109.05,109.12,109.05,109.08,28227.11974812724,109.05,109.12,109.05,109.08,28227.1197
2012-03-01 15:45:00,109.09,109.31,109.06,109.26,46574.747584409946,109.09,109.31,109.06,109.26,46574.7476
2012-03-01 15:50:00,109.26,109.54,109.26,109.47,73390.51134513083,109.26,109.54,109.26,109.47,73390.5113
2012-03-01 15:55:00,109.46,109.46,109.21,109.35,59059.819780697,109.46,109.46,109.21,109.35,59059.8198
2012-03-02 09:30:00,108.8,109.59,108.8,108.94,37889.47996960156,108.8,109.59,108.8,108.94,37889.48
2012-03-02 09:35:00,108.98,108.99,108.76,108.77,18564.75952665292,108.98,108.99,108.76,108.77,18564.7595
2012-03-02 09:40:00,108.83,109.45,108.78,109.29,21821.73488220606,108.83,109.45,108.78,109.29,21821.7349
2012-03-02 09:45:00,109.31,109.49,109.25,109.37,14113.55987406362,109.31,109.49,109.25,109.37,14113.5599
2012-03-02 09:50:00,109.36,109.46,109.1,109.36,14113.55987406362,109.36,109.46,109.1,109.36,14113.5599
2012-03-02 09:55:00,109.37,109.4,109.03,109.17,15307.784171099773,109.37,109.4,109.03,109.17,15307.7842
2012-03-02 10:00:00,109.14,109.14,108.81,108.86,14656.389099989145,109.14,109.14,108.81,108.86,14656.3891
2012-03-02 10:05:00,108.81,108.92,108.81,108.92,29421.344045163394,108.81,108.92,108.81,108.92,29421.344
2012-03-02 10:10:00,108.93,109.08,108.88,109.04,17370.535229616762,108.93,109.08,108.88,109.04,17370.5352
2012-03-02 10:15:00,109.04,109.32,109.02,109.3,19107.58875257844,109.04,109.32,109.02,109.3,19107.5888
2012-03-02 10:20:00,109.27,109.27,109.01,109.04,14982.086635544458,109.27,109.27,109.01,109.04,14982.0866
2012-03-02 10:25:00,109.04,109.2,109.04,109.2,13027.901422212572,109.04,109.2,109.04,109.2,13027.9014
2012-03-02 10:30:00,109.17,109.29,109.12,109.26,11725.111279991315,109.17,109.29,109.12,109.26,11725.1113
2012-03-02 10:35:00,109.28,109.36,109.15,109.16,7491.043317772229,109.28,109.36,109.15,109.16,7491.0433
2012-03-02 10:40:00,109.18,109.25,109.18,109.23,11725.111279991315,109.18,109.25,109.18,109.23,11725.1113
2012-03-02 10:45:00,109.21,109.29,109.12,109.15,10096.623602214744,109.21,109.29,109.12,109.15,10096.6236
2012-03-02 10:50:00,109.13,109.35,109.13,109.35,12267.940505916838,109.13,109.35,109.13,109.35,12267.9405
2012-03-02 10:55:00,109.31,109.54,109.31,109.41,11833.67712517642,109.31,109.54,109.31,109.41,11833.6771
2012-03-02 11:00:00,109.43,109.45,109.27,109.33,9879.491911844534,109.43,109.45,109.27,109.33,9879.4919
2012-03-02 11:05:00,109.3,109.4,109.26,109.34,14764.95494517425,109.3,109.4,109.26,109.34,14764.9549
2012-03-02 11:10:00,109.31,109.51,109.31,109.39,10205.189447399847,109.31,109.51,109.31,109.39,10205.1894
2012-03-02 11:15:00,109.38,109.42,109.34,109.34,9228.096840733906,109.38,109.42,109.34,109.34,9228.0968
2012-03-02 11:20:00,109.33,109.33,109.1,109.1,11616.54543480621,109.33,109.33,109.1,109.1,11616.5454
2012-03-02 11:25:00,109.08,109.25,109.05,109.23,17044.837694061447,109.08,109.25,109.05,109.23,17044.8377
2012-03-02 11:30:00,109.21,109.35,109.2,109.26,18130.496145912497,109.21,109.35,109.2,109.26,18130.4961
2012-03-02 11:35:00,109.27,109.29,109.18,109.18,8033.872543697753,109.27,109.29,109.18,109.18,8033.8725
2012-03-02 11:40:00,109.2,109.2,108.93,108.94,14656.389099989145,109.2,109.2,108.93,108.94,14656.3891
2012-03-02 11:45:00,108.94,109.07,108.9,108.99,9770.92606665943,108.94,109.07,108.9,108.99,9770.9261
2012-03-02 11:50:00,108.99,109.03,108.93,108.97,7491.043317772229,108.99,109.03,108.93,108.97,7491.0433
2012-03-02 11:55:00,108.97,109.05,108.88,109.05,9119.5309955488,108.97,109.05,108.88,109.05,9119.531
2012-03-02 12:00:00,109.07,109.17,109.02,109.13,15633.481706655088,109.07,109.17,109.02,109.13,15633.4817
2012-03-02 12:05:00,109.09,109.18,109.08,109.15,5645.423949625448,109.09,109.18,109.08,109.15,5645.4239
2012-03-02 12:10:00,109.13,109.16,109.1,109.13,8902.399305178591,109.13,109.16,109.1,109.13,8902.3993
2012-03-02 12:15:00,109.14,109.21,109.1,109.13,10205.189447399847,109.14,109.21,109.1,109.13,10205.1894
2012-03-02 12:20:00,109.13,109.15,109.02,109.02,9010.965150363696,109.13,109.15,109.02,109.02,9010.9652
2012-03-02 12:25:00,108.97,108.98,108.87,108.94,8576.701769623276,108.97,108.98,108.87,108.94,8576.7018
2012-03-02 12:30:00,108.96,109.13,108.94,109.12,7599.609162957334,108.96,109.13,108.94,109.12,7599.6092
2012-03-02 12:35:00,109.12,109.24,109.1,109.15,9010.965150363696,109.12,109.24,109.1,109.15,9010.9652
2012-03-02 12:40:00,109.15,109.16,109.12,109.13,4451.199652589296,109.15,109.16,109.12,109.13,4451.1997
2012-03-02 12:45:00,109.11,109.23,109.1,109.23,5428.292259255239,109.11,109.23,109.1,109.23,5428.2923
2012-03-02 12:50:00,109.25,109.33,109.22,109.3,4776.89718814461,109.25,109.33,109.22,109.3,4776.8972
2012-03-02 12:55:00,109.26,109.26,109.21,109.25,5428.292259255239,109.26,109.26,109.21,109.25,5428.2923
2012-03-02 13:00:00,109.25,109.25,109.21,109.25,13570.730648138097,109.25,109.25,109.21,109.25,13570.7306
2012-03-02 13:05:00,109.26,109.3,109.22,109.25,7165.345782216915,109.26,109.3,109.22,109.25,7165.3458
2012-03-02 13:10:00,109.28,109.31,109.16,109.2,6513.950711106286,109.28,109.31,109.16,109.2,6513.9507
2012-03-02 13:15:00,109.18,109.24,109.15,109.19,7599.609162957334,109.18,109.24,109.15,109.19,7599.6092
2012-03-02 13:20:00,109.2,109.21,109.1,109.12,7056.77993703181,109.2,109.21,109.1,109.12,7056.7799
2012-03-02 13:25:00,109.13,109.13,109.03,109.03,13353.598957767888,109.13,109.13,109.03,109.03,13353.599
2012-03-02 13:30:00,109.03,109.04,108.97,109.0,19867.549668874173,109.03,109.04,108.97,109.0,19867.5497
2012-03-02 13:35:00,108.98,109.05,108.95,109.04,13027.901422212572,108.98,109.05,108.95,109.04,13027.9014
2012-03-02 13:40:00,109.06,109.1,109.03,109.08,13896.42818369341,109.06,109.1,109.03,109.08,13896.4282
2012-03-02 13:45:00,109.1,109.1,108.95,108.96,16827.70600369124,109.1,109.1,108.95,108.96,16827.706
2012-03-02 13:50:00,108.95,109.15,108.95,109.14,5645.423949625448,108.95,109.15,108.95,109.14,5645.4239
2012-03-02 13:55:00,109.14,109.24,109.14,109.24,7491.043317772229,109.14,109.24,109.14,109.24,7491.0433
2012-03-02 14:00:00,109.21,109.41,109.21,109.4,6079.687330365867,109.21,109.41,109.21,109.4,6079.6873
2012-03-02 14:05:00,109.35,109.43,109.35,109.38,6405.384865921182,109.35,109.43,109.35,109.38,6405.3849
2012-03-02 14:10:00,109.36,109.44,109.36,109.44,8359.570079253068,109.36,109.44,109.36,109.44,8359.5701
2012-03-02 14:15:00,109.43,109.56,109.4,109.52,9228.096840733906,109.43,109.56,109.4,109.52,9228.0968
2012-03-02 14:20:00,109.52,109.56,109.48,109.5,7491.043317772229,109.52,109.56,109.48,109.5,7491.0433
2012-03-02 14:25:00,109.47,109.49,109.35,109.36,9228.096840733906,109.47,109.49,109.35,109.36,9228.0968
2012-03-02 14:30:00,109.37,109.39,109.3,109.3,4559.7654977744005,109.37,109.39,109.3,109.3,4559.7655
2012-03-02 14:35:00,109.31,109.45,109.28,109.38,9228.096840733906,109.31,109.45,109.28,109.38,9228.0968
2012-03-02 14:40:00,109.42,109.56,109.4,109.56,10422.321137770055,109.42,109.56,109.4,109.56,10422.3211
2012-03-02 14:45:00,109.53,109.57,109.53,109.56,5645.423949625448,109.53,109.57,109.53,109.56,5645.4239
2012-03-02 14:50:00,109.56,109.56,109.36,109.42,10639.452828140267,109.56,109.56,109.36,109.42,10639.4528
2012-03-02 14:55:00,109.43,109.43,109.37,109.41,12702.203886657258,109.43,109.43,109.37,109.41,12702.2039
2012-03-02 15:00:00,109.4,109.4,109.27,109.29,9879.491911844534,109.4,109.4,109.27,109.29,9879.4919
2012-03-02 15:05:00,109.29,109.34,109.24,109.32,6731.082401476496,109.29,109.34,109.24,109.32,6731.0824
2012-03-02 15:10:00,109.32,109.42,109.31,109.39,7816.740853327544,109.32,109.42,109.31,109.39,7816.7409
2012-03-02 15:15:00,109.38,109.41,109.34,109.37,13136.467267397677,109.38,109.41,109.34,109.37,13136.4673
2012-03-02 15:20:00,109.36,109.4,109.35,109.37,9879.491911844534,109.36,109.4,109.35,109.37,9879.4919
2012-03-02 15:25:00,109.37,109.52,109.37,109.52,15633.481706655088,109.37,109.52,109.37,109.52,15633.4817
2012-03-02 15:30:00,109.52,109.8,109.51,109.8,24644.446857018786,109.52,109.8,109.51,109.8,24644.4469
2012-03-02 15:35:00,109.79,109.8,109.45,109.46,21713.169037020954,109.79,109.8,109.45,109.46,21713.169
2012-03-02 15:40:00,109.44,109.52,109.36,109.41,23450.22255998263,109.44,109.52,109.36,109.41,23450.2226
2012-03-02 15:45:00,109.43,109.59,109.39,109.44,34958.202149603734,109.43,109.59,109.39,109.44,34958.2021
2012-03-02 15:50:00,109.45,109.59,109.43,109.56,24535.88101183368,109.45,109.59,109.43,109.56,24535.881
2012-03-02 15:55:00,109.52,109.59,109.47,109.51,44729.12821626317,109.52,109.59,109.47,109.51,44729.1282
2012-03-05 09:30:00,108.84,110.43,108.84,110.09,60579.74161328846,108.84,110.43,108.84,110.09,60579.7416
2012-03-05 09:35:00,110.04,110.48,109.98,110.17,34632.50461404842,110.04,110.48,109.98,110.17,34632.5046
2012-03-05 09:40:00,110.14,110.28,109.91,109.91,13787.862338508306,110.14,110.28,109.91,109.91,13787.8623
2012-03-05 09:45:00,109.95,109.97,109.62,109.91,29204.212354793184,109.95,109.97,109.62,109.91,29204.2124
2012-03-05 09:50:00,109.91,109.91,109.59,109.84,35392.465530344154,109.91,109.91,109.59,109.84,35392.4655
2012-03-05 09:55:00,109.86,109.88,109.54,109.66,23233.09086961242,109.86,109.88,109.54,109.66,23233.0909
2012-03-05 10:00:00,109.7,110.07,109.55,110.05,54500.0542829226,109.7,110.07,109.55,110.05,54500.0543
2012-03-05 10:05:00,110.03,110.16,109.82,109.88,21278.90565628053,110.03,110.16,109.82,109.88,21278.9057
2012-03-05 10:10:00,109.87,110.37,109.85,110.37,17479.101074801867,109.87,110.37,109.85,110.37,17479.1011
2012-03-05 10:15:00,110.37,110.38,109.77,109.77,10748.018673325372,110.37,110.38,109.77,109.77,10748.0187
2012-03-05 10:20:00,109.72,109.76,109.22,109.22,15090.652480729565,109.72,109.76,109.22,109.22,15090.6525
2012-03-05 10:25:00,109.22,109.23,109.1,109.15,20518.944739984803,109.22,109.23,109.1,109.15,20518.9447
2012-03-05 10:30:00,109.15,109.15,108.87,108.93,12159.374660731732,109.15,109.15,108.87,108.93,12159.3747
2012-03-05 10:35:00,108.9,108.91,108.63,108.76,25295.84192812941,108.9,108.91,108.63,108.76,25295.8419
2012-03-05 10:40:00,108.82,109.35,108.82,109.18,9553.79437628922,108.82,109.35,108.82,109.18,9553.7944
2012-03-05 10:45:00,109.17,109.45,109.17,109.28,9879.491911844534,109.17,109.45,109.17,109.28,9879.4919
2012-03-05 10:50:00,109.3,109.51,109.22,109.22,17913.364455542287,109.3,109.51,109.22,109.22,17913.3645
2012-03-05 10:55:00,109.21,109.24,108.96,108.98,7382.477472587125,109.21,109.24,108.96,108.98,7382.4775
2012-03-05 11:00:00,108.98,109.05,108.87,108.9,7273.91162740202,108.98,109.05,108.87,108.9,7273.9116
2012-03-05 11:05:00,108.88,109.32,108.88,109.28,11942.242970361523,108.88,109.32,108.88,109.28,11942.243
2012-03-05 11:10:00,109.27,109.59,109.27,109.56,6839.648246661601,109.27,109.59,109.27,109.56,6839.6482
2012-03-05 11:15:00,109.46,109.47,109.11,109.16,11725.111279991315,109.46,109.47,109.11,109.16,11725.1113
2012-03-05 11:20:00,109.15,109.21,109.11,109.19,7816.740853327544,109.15,109.21,109.11,109.19,7816.7409
2012-03-05 11:25:00,109.13,109.15,108.98,109.01,18021.930300727392,109.13,109.15,108.98,109.01,18021.9303
2012-03-05 11:30:00,109.01,109.13,108.98,109.13,8033.872543697753,109.01,109.13,108.98,109.13,8033.8725
2012-03-05 11:35:00,109.13,109.19,108.96,108.96,9010.965150363696,109.13,109.19,108.96,108.96,9010.9652
2012-03-05 11:40:00,108.94,109.15,108.9,109.15,5428.292259255239,108.94,109.15,108.9,109.15,5428.2923
2012-03-05 11:45:00,109.1,109.18,109.08,109.12,5211.160568885029,109.1,109.18,109.08,109.12,5211.1606
2012-03-05 11:50:00,109.08,109.1,108.95,109.02,5536.858104440344,109.08,109.1,108.95,109.02,5536.8581
2012-03-05 11:55:00,109.03,109.03,108.79,108.79,6296.819020736077,109.03,109.03,108.79,108.79,6296.819
2012-03-05 12:00:00,108.79,108.93,108.77,108.86,5211.160568885029,108.79,108.93,108.77,108.86,5211.1606
2012-03-05 12:05:00,108.85,109.01,108.85,109.01,3799.804581478667,108.85,109.01,108.85,109.01,3799.8046
2012-03-05 12:10:00,108.98,108.98,108.89,108.95,4559.7654977744005,108.98,108.98,108.89,108.95,4559.7655
2012-03-05 12:15:00,108.95,108.98,108.92,108.98,4668.3313429595055,108.95,108.98,108.92,108.98,4668.3313
2012-03-05 12:20:00,108.97,109.08,108.8,108.8,7382.477472587125,108.97,109.08,108.8,108.8,7382.4775
2012-03-05 12:25:00,108.79,108.82,108.78,108.8,4016.936271848877,108.79,108.82,108.78,108.8,4016.9363
2012-03-05 12:30:00,108.83,108.85,108.69,108.69,4994.02887851482,108.83,108.85,108.69,108.69,4994.0289
2012-03-05 12:35:00,108.7,108.73,108.66,108.72,3256.975355553143,108.7,108.73,108.66,108.72,3256.9754
2012-03-05 12:40:00,108.67,108.67,108.51,108.53,4885.463033329715,108.67,108.67,108.51,108.53,4885.463
2012-03-05 12:45:00,108.55,108.67,108.53,108.67,6188.253175550972,108.55,108.67,108.53,108.67,6188.2532
2012-03-05 12:50:00,108.67,108.68,108.64,108.68,3365.541200738248,108.67,108.68,108.64,108.68,3365.5412
2012-03-05 12:55:00,108.64,108.74,108.64,108.69,3582.6728911084574,108.64,108.74,108.64,108.69,3582.6729
2012-03-05 13:00:00,108.69,108.74,108.67,108.74,4125.502117033981,108.69,108.74,108.67,108.74,4125.5021
2012-03-05 13:05:00,108.7,108.75,108.67,108.68,3799.804581478667,108.7,108.75,108.67,108.68,3799.8046
2012-03-05 13:10:00,108.66,108.69,108.65,108.66,4016.936271848877,108.66,108.69,108.65,108.66,4016.9363
2012-03-05 13:15:00,108.65,108.69,108.65,108.67,3148.4095103680384,108.65,108.69,108.65,108.67,3148.4095
2012-03-05 13:20:00,108.67,108.7,108.63,108.68,7491.043317772229,108.67,108.7,108.63,108.68,7491.0433
2012-03-05 13:25:00,108.68,108.69,108.64,108.65,5211.160568885029,108.68,108.69,108.64,108.65,5211.1606
2012-03-05 13:30:00,108.63,108.69,108.63,108.67,4234.067962219086,108.63,108.69,108.63,108.67,4234.068
2012-03-05 13:35:00,108.67,108.69,108.64,108.65,7491.043317772229,108.67,108.69,108.64,108.65,7491.0433
2012-03-05 13:40:00,108.64,108.64,108.51,108.52,11942.242970361523,108.64,108.64,108.51,108.52,11942.243
2012-03-05 13:45:00,108.51,108.55,108.51,108.51,4016.936271848877,108.51,108.55,108.51,108.51,4016.9363
2012-03-05 13:50:00,108.51,108.51,108.28,108.38,9988.05775702964,108.51,108.51,108.28,108.38,9988.0578
2012-03-05 13:55:00,108.36,108.38,108.27,108.28,15742.04755184019,108.36,108.38,108.27,108.28,15742.0476
2012-03-05 14:00:00,108.29,108.31,108.03,108.03,30072.73911627402,108.29,108.31,108.03,108.03,30072.7391
2012-03-05 14:05:00,108.03,108.27,107.99,108.14,13353.598957767888,108.03,108.27,107.99,108.14,13353.599
2012-03-05 14:10:00,108.16,108.22,108.12,108.14,16936.271848876346,108.16,108.22,108.12,108.14,16936.2718
2012-03-05 14:15:00,108.14,108.16,108.07,108.08,7056.77993703181,108.14,108.16,108.07,108.08,7056.7799
2012-03-05 14:20:00,108.08,108.14,108.01,108.04,19107.58875257844,108.08,108.14,108.01,108.04,19107.5888
2012-03-05 14:25:00,108.03,108.09,107.99,108.01,18021.930300727392,108.03,108.09,107.99,108.01,18021.9303
2012-03-05 14:30:00,108.03,108.1,107.74,107.79,63402.45358810118,108.03,108.1,107.74,107.79,63402.4536
2012-03-05 14:35:00,107.78,108.04,107.76,107.86,59059.819780697,107.78,108.04,107.76,107.86,59059.8198
2012-03-05 14:40:00,108.05,108.14,107.93,108.14,19433.28628813376,108.05,108.14,107.93,108.14,19433.2863
2012-03-05 14:45:00,108.13,108.3,108.13,108.28,7382.477472587125,108.13,108.3,108.13,108.28,7382.4775
2012-03-05 14:50:00,108.26,108.5,108.26,108.45,13245.033112582782,108.26,108.5,108.26,108.45,13245.0331
2012-03-05 14:55:00,108.49,108.71,108.49,108.66,7925.306698512648,108.49,108.71,108.49,108.66,7925.3067
2012-03-05 15:00:00,108.68,109.04,108.68,109.0,18456.19368146781,108.68,109.04,108.68,109.0,18456.1937
2012-03-05 15:05:00,108.98,109.04,108.84,109.0,16827.70600369124,108.98,109.04,108.84,109.0,16827.706
2012-03-05 15:10:00,108.98,109.05,108.95,108.96,17153.403539246552,108.98,109.05,108.95,108.96,17153.4035
2012-03-05 15:15:00,108.98,109.16,108.96,109.15,23450.22255998263,108.98,109.16,108.96,109.15,23450.2226
2012-03-05 15:20:00,109.15,109.19,109.05,109.06,11833.67712517642,109.15,109.19,109.05,109.06,11833.6771
2012-03-05 15:25:00,109.06,109.17,109.06,109.17,16610.57431332103,109.06,109.17,109.06,109.17,16610.5743
2012-03-05 15:30:00,109.13,109.19,108.92,108.98,19107.58875257844,109.13,109.19,108.92,108.98,19107.5888
2012-03-05 15:35:00,108.96,109.08,108.9,108.98,16176.31093258061,108.96,109.08,108.9,108.98,16176.3109
2012-03-05 15:40:00,108.98,109.32,108.98,109.31,34415.37292367821,108.98,109.32,108.98,109.31,34415.3729
2012-03-05 15:45:00,109.33,109.43,109.18,109.19,29095.64650960808,109.33,109.43,109.18,109.19,29095.6465
2012-03-05 15:50:00,109.18,109.19,108.98,109.03,27032.895451091088,109.18,109.19,108.98,109.03,27032.8955
2012-03-05 15:55:00,109.02,109.14,108.96,109.09,39626.53349256324,109.02,109.14,108.96,109.09,39626.5335
2012-03-06 09:30:00,108.53,109.71,108.44,109.4,49940.288785148194,108.53,109.71,108.44,109.4,49940.2888
2012-03-06 09:35:00,109.41,109.73,108.86,108.86,21713.169037020954,109.41,109.73,108.86,108.86,21713.169
2012-03-06 09:40:00,108.84,108.86,108.45,108.74,17479.101074801867,108.84,108.86,108.45,108.74,17479.1011
2012-03-06 09:45:00,108.79,108.82,108.19,108.26,17153.403539246552,108.79,108.82,108.19,108.26,17153.4035
2012-03-06 09:50:00,108.32,108.68,108.29,108.48,11507.979589621104,108.32,108.68,108.29,108.48,11507.9796
2012-03-06 09:55:00,108.4,108.48,107.77,107.79,11073.716208880687,108.4,108.48,107.77,107.79,11073.7162
2012-03-06 10:00:00,107.79,108.12,107.77,107.85,12593.638041472152,107.79,108.12,107.77,107.85,12593.638
2012-03-06 10:05:00,107.88,108.07,107.82,107.82,9879.491911844534,107.88,108.07,107.82,107.82,9879.4919
2012-03-06 10:10:00,107.79,107.93,107.52,107.89,16936.271848876346,107.79,107.93,107.52,107.89,16936.2718
2012-03-06 10:15:00,107.82,107.99,107.78,107.81,9445.228531104114,107.82,107.99,107.78,107.81,9445.2285
2012-03-06 10:20:00,107.78,107.79,107.31,107.34,17261.969384431657,107.78,107.79,107.31,107.34,17261.9694
2012-03-06 10:25:00,107.33,107.71,107.31,107.71,13245.033112582782,107.33,107.71,107.31,107.71,13245.0331
2012-03-06 10:30:00,107.76,108.03,107.76,107.9,8685.267614808381,107.76,108.03,107.76,107.9,8685.2676
2012-03-06 10:35:00,107.86,108.04,107.84,107.94,7273.91162740202,107.86,108.04,107.84,107.94,7273.9116
2012-03-06 10:40:00,107.91,107.91,107.57,107.57,7599.609162957334,107.91,107.91,107.57,107.57,7599.6092
2012-03-06 10:45:00,107.58,107.6,107.38,107.42,5753.989794810553,107.58,107.6,107.38,107.42,5753.9898
2012-03-06 10:50:00,107.4,107.51,107.24,107.46,8793.833459993486,107.4,107.51,107.24,107.46,8793.8335
2012-03-06 10:55:00,107.46,107.46,107.22,107.43,7708.175008142439,107.46,107.46,107.22,107.43,7708.175
2012-03-06 11:00:00,107.36,107.47,107.36,107.46,6296.819020736077,107.36,107.47,107.36,107.46,6296.819
2012-03-06 11:05:00,107.46,107.6,107.37,107.4,16067.745087395506,107.46,107.6,107.37,107.4,16067.7451
2012-03-06 11:10:00,107.39,107.4,107.2,107.26,10639.452828140267,107.39,107.4,107.2,107.26,10639.4528
2012-03-06 11:15:00,107.27,107.34,107.2,107.23,10965.150363695582,107.27,107.34,107.2,107.23,10965.1504
2012-03-06 11:20:00,107.23,107.27,107.12,107.24,9770.92606665943,107.23,107.27,107.12,107.24,9770.9261
2012-03-06 11:25:00,107.26,107.36,107.19,107.36,6079.687330365867,107.26,107.36,107.19,107.36,6079.6873
2012-03-06 11:30:00,107.32,107.34,107.18,107.26,18347.627836282707,107.32,107.34,107.18,107.26,18347.6278
2012-03-06 11:35:00,107.29,107.34,107.26,107.31,7491.043317772229,107.29,107.34,107.26,107.31,7491.0433
2012-03-06 11:40:00,107.31,107.52,107.3,107.43,8685.267614808381,107.31,107.52,107.3,107.43,8685.2676
2012-03-06 11:45:00,107.4,107.4,107.24,107.33,7382.477472587125,107.4,107.4,107.24,107.33,7382.4775
2012-03-06 11:50:00,107.31,107.38,107.31,107.34,11399.413744436,107.31,107.38,107.31,107.34,11399.4137
2012-03-06 11:55:00,107.31,107.38,107.3,107.31,11833.67712517642,107.31,107.38,107.3,107.31,11833.6771
2012-03-06 12:00:00,107.31,107.39,107.29,107.35,6405.384865921182,107.31,107.39,107.29,107.35,6405.3849
2012-03-06 12:05:00,107.34,107.37,107.27,107.33,5753.989794810553,107.34,107.37,107.27,107.33,5753.9898
2012-03-06 12:10:00,107.33,107.35,107.25,107.28,8359.570079253068,107.33,107.35,107.25,107.28,8359.5701
2012-03-06 12:15:00,107.26,107.42,107.24,107.41,14439.257409618936,107.26,107.42,107.24,107.41,14439.2574
2012-03-06 12:20:00,107.41,107.47,107.34,107.34,4885.463033329715,107.41,107.47,107.34,107.34,4885.463
2012-03-06 12:25:00,107.33,107.41,107.31,107.38,7273.91162740202,107.33,107.41,107.31,107.38,7273.9116
2012-03-06 12:30:00,107.38,107.56,107.38,107.53,6079.687330365867,107.38,107.56,107.38,107.53,6079.6873
2012-03-06 12:35:00,107.57,107.61,107.56,107.58,6948.214091846705,107.57,107.61,107.56,107.58,6948.2141
2012-03-06 12:40:00,107.58,107.59,107.46,107.46,4234.067962219086,107.58,107.59,107.46,107.46,4234.068
2012-03-06 12:45:00,107.44,107.46,107.35,107.35,6296.819020736077,107.44,107.46,107.35,107.35,6296.819
2012-03-06 12:50:00,107.36,107.49,107.34,107.49,5753.989794810553,107.36,107.49,107.34,107.49,5753.9898
2012-03-06 12:55:00,107.45,107.46,107.4,107.42,3582.6728911084574,107.45,107.46,107.4,107.42,3582.6729
2012-03-06 13:00:00,107.42,107.61,107.39,107.6,7925.306698512648,107.42,107.61,107.39,107.6,7925.3067
2012-03-06 13:05:00,107.61,107.61,107.55,107.55,3799.804581478667,107.61,107.61,107.55,107.55,3799.8046
2012-03-06 13:10:00,107.58,107.6,107.56,107.58,3582.6728911084574,107.58,107.6,107.56,107.58,3582.6729
2012-03-06 13:15:00,107.56,107.56,107.44,107.44,6513.950711106286,107.56,107.56,107.44,107.44,6513.9507
2012-03-06 13:20:00,107.44,107.45,107.36,107.39,3039.8436651829334,107.44,107.45,107.36,107.39,3039.8437
2012-03-06 13:25:00,107.39,107.39,107.27,107.31,8576.701769623276,107.39,107.39,107.27,107.31,8576.7018
2012-03-06 13:30:00,107.31,107.47,107.29,107.47,5211.160568885029,107.31,107.47,107.29,107.47,5211.1606
2012-03-06 13:35:00,107.46,107.49,107.45,107.48,5645.423949625448,107.46,107.49,107.45,107.48,5645.4239
2012-03-06 13:40:00,107.5,107.52,107.43,107.5,6839.648246661601,107.5,107.52,107.43,107.5,6839.6482
2012-03-06 13:45:00,107.54,107.54,107.35,107.42,5319.726414070134,107.54,107.54,107.35,107.42,5319.7264
2012-03-06 13:50:00,107.45,107.56,107.45,107.56,7599.609162957334,107.45,107.56,107.45,107.56,7599.6092
2012-03-06 13:55:00,107.58,107.58,107.48,107.48,2171.316903702096,107.58,107.58,107.48,107.48,2171.3169
2012-03-06 14:00:00,107.45,107.46,107.37,107.37,3691.2387362935615,107.45,107.46,107.37,107.37,3691.2387
2012-03-06 14:05:00,107.36,107.46,107.36,107.44,6731.082401476496,107.36,107.46,107.36,107.44,6731.0824
2012-03-06 14:10:00,107.44,107.58,107.44,107.55,4776.89718814461,107.44,107.58,107.44,107.55,4776.8972
2012-03-06 14:15:00,107.55,107.6,107.52,107.59,6513.950711106286,107.55,107.6,107.52,107.59,6513.9507
2012-03-06 14:20:00,107.59,107.61,107.52,107.55,4994.02887851482,107.59,107.61,107.52,107.55,4994.0289
2012-03-06 14:25:00,107.53,107.56,107.47,107.49,7816.740853327544,107.53,107.56,107.47,107.49,7816.7409
2012-03-06 14:30:00,107.46,107.5,107.44,107.44,7925.306698512648,107.46,107.5,107.44,107.44,7925.3067
2012-03-06 14:35:00,107.44,107.45,107.34,107.37,6731.082401476496,107.44,107.45,107.34,107.37,6731.0824
2012-03-06 14:40:00,107.41,107.48,107.39,107.44,4885.463033329715,107.41,107.48,107.39,107.44,4885.463
2012-03-06 14:45:00,107.46,107.57,107.46,107.57,3582.6728911084574,107.46,107.57,107.46,107.57,3582.6729
2012-03-06 14:50:00,107.58,107.63,107.58,107.59,4451.199652589296,107.58,107.63,107.58,107.59,4451.1997
2012-03-06 14:55:00,107.58,107.59,107.48,107.52,9336.662685919013,107.58,107.59,107.48,107.52,9336.6627
2012-03-06 15:00:00,107.52,107.59,107.5,107.59,9553.79437628922,107.52,107.59,107.5,107.59,9553.7944
2012-03-06 15:05:00,107.61,107.66,107.61,107.66,4559.7654977744005,107.61,107.66,107.61,107.66,4559.7655
2012-03-06 15:10:00,107.61,107.69,107.6,107.67,8359.570079253068,107.61,107.69,107.6,107.67,8359.5701
2012-03-06 15:15:00,107.67,107.85,107.66,107.81,10856.584518510475,107.67,107.85,107.66,107.81,10856.5845
2012-03-06 15:20:00,107.8,107.81,107.71,107.81,10748.018673325372,107.8,107.81,107.71,107.81,10748.0187
2012-03-06 15:25:00,107.77,107.8,107.72,107.78,9988.05775702964,107.77,107.8,107.72,107.78,9988.0578
2012-03-06 15:30:00,107.78,107.81,107.72,107.72,24644.446857018786,107.78,107.81,107.72,107.72,24644.4469
2012-03-06 15:35:00,107.72,107.79,107.7,107.79,15742.04755184019,107.72,107.79,107.7,107.79,15742.0476
2012-03-06 15:40:00,107.81,107.96,107.78,107.82,17804.798610357182,107.81,107.96,107.78,107.82,17804.7986
2012-03-06 15:45:00,107.81,107.93,107.8,107.93,16393.44262295082,107.81,107.93,107.8,107.93,16393.4426
2012-03-06 15:50:00,107.93,107.93,107.81,107.85,22147.43241776137,107.93,107.93,107.81,107.85,22147.4324
2012-03-06 15:55:00,107.83,107.96,107.79,107.8,26815.76376072088,107.83,107.96,107.79,107.8,26815.7638
2012-03-07 09:30:00,107.64,107.73,107.28,107.47,37998.04581478667,107.64,107.73,107.28,107.47,37998.0458
2012-03-07 09:35:00,107.46,107.67,107.31,107.4,19324.72044294865,107.46,107.67,107.31,107.4,19324.7204
2012-03-07 09:40:00,107.47,107.53,107.29,107.48,4016.936271848877,107.47,107.53,107.29,107.48,4016.9363
2012-03-07 09:45:00,107.49,107.63,107.31,107.37,6948.214091846705,107.49,107.63,107.31,107.37,6948.2141
2012-03-07 09:50:00,107.34,107.73,107.29,107.72,8251.004234067963,107.34,107.73,107.29,107.72,8251.0042
2012-03-07 09:55:00,107.69,108.12,107.69,108.11,4451.199652589296,107.69,108.12,107.69,108.11,4451.1997
2012-03-07 10:00:00,108.16,108.16,107.9,107.93,5753.989794810553,108.16,108.16,107.9,107.93,5753.9898
2012-03-07 10:05:00,107.92,107.92,107.75,107.78,3256.975355553143,107.92,107.92,107.75,107.78,3256.9754
2012-03-07 10:10:00,107.77,107.77,107.53,107.72,3908.370426663772,107.77,107.77,107.53,107.72,3908.3704
2012-03-07 10:15:00,107.78,107.81,107.56,107.59,2822.711974812724,107.78,107.81,107.56,107.59,2822.712
2012-03-07 10:20:00,107.57,107.61,107.25,107.34,9662.360221474324,107.57,107.61,107.25,107.34,9662.3602
2012-03-07 10:25:00,107.34,107.41,107.3,107.39,4559.7654977744005,107.34,107.41,107.3,107.39,4559.7655
2012-03-07 10:30:00,107.44,107.66,107.44,107.62,4559.7654977744005,107.44,107.66,107.44,107.62,4559.7655
2012-03-07 10:35:00,107.52,107.52,107.3,107.4,4234.067962219086,107.52,107.52,107.3,107.4,4234.068
2012-03-07 10:40:00,107.37,107.39,107.3,107.33,3582.6728911084574,107.37,107.39,107.3,107.33,3582.6729
2012-03-07 10:45:00,107.33,107.44,107.28,107.37,14004.994028878516,107.33,107.44,107.28,107.37,14004.994
2012-03-07 10:50:00,107.43,107.46,107.33,107.34,2388.448594072305,107.43,107.46,107.33,107.34,2388.4486
2012-03-07 10:55:00,107.31,107.38,107.26,107.35,9879.491911844534,107.31,107.38,107.26,107.35,9879.4919
2012-03-07 11:00:00,107.37,107.45,107.37,107.41,3691.2387362935615,107.37,107.45,107.37,107.41,3691.2387
2012-03-07 11:05:00,107.4,107.49,107.38,107.48,4885.463033329715,107.4,107.49,107.38,107.48,4885.463
2012-03-07 11:10:00,107.49,107.64,107.49,107.57,3256.975355553143,107.49,107.64,107.49,107.57,3256.9754
2012-03-07 11:15:00,107.54,107.7,107.52,107.64,28118.55390294213,107.54,107.7,107.52,107.64,28118.5539
2012-03-07 11:20:00,107.62,107.62,107.51,107.52,4451.199652589296,107.62,107.62,107.51,107.52,4451.1997
2012-03-07 11:25:00,107.51,107.61,107.51,107.54,5319.726414070134,107.51,107.61,107.51,107.54,5319.7264
2012-03-07 11:30:00,107.55,107.61,107.53,107.6,2605.5802844425143,107.55,107.61,107.53,107.6,2605.5803
2012-03-07 11:35:00,107.59,107.6,107.51,107.55,5645.423949625448,107.59,107.6,107.51,107.55,5645.4239
2012-03-07 11:40:00,107.53,107.56,107.52,107.54,8902.399305178591,107.53,107.56,107.52,107.54,8902.3993
2012-03-07 11:45:00,107.54,107.56,107.53,107.56,5753.989794810553,107.54,107.56,107.53,107.56,5753.9898
2012-03-07 11:50:00,107.53,107.55,107.47,107.47,3365.541200738248,107.53,107.55,107.47,107.47,3365.5412
2012-03-07 11:55:00,107.46,107.49,107.45,107.48,3039.8436651829334,107.46,107.49,107.45,107.48,3039.8437
2012-03-07 12:00:00,107.52,107.68,107.49,107.63,6731.082401476496,107.52,107.68,107.49,107.63,6731.0824
2012-03-07 12:05:00,107.68,107.78,107.68,107.75,2714.14612962762,107.68,107.78,107.68,107.75,2714.1461
2012-03-07 12:10:00,107.73,107.87,107.7,107.87,5102.5947236999245,107.73,107.87,107.7,107.87,5102.5947
2012-03-07 12:15:00,107.88,107.95,107.83,107.85,7491.043317772229,107.88,107.95,107.83,107.85,7491.0433
2012-03-07 12:20:00,107.85,107.93,107.81,107.81,6079.687330365867,107.85,107.93,107.81,107.81,6079.6873
2012-03-07 12:25:00,107.82,107.98,107.81,107.97,2931.277819997829,107.82,107.98,107.81,107.97,2931.2778
2012-03-07 12:30:00,108.0,108.02,107.93,107.93,2605.5802844425143,108.0,108.02,107.93,107.93,2605.5803
2012-03-07 12:35:00,107.93,108.01,107.91,107.94,3148.4095103680384,107.93,108.01,107.91,107.94,3148.4095
2012-03-07 12:40:00,107.95,108.02,107.95,107.98,2605.5802844425143,107.95,108.02,107.95,107.98,2605.5803
2012-03-07 12:45:00,108.02,108.04,107.95,108.02,2497.01443925741,108.02,108.04,107.95,108.02,2497.0144
2012-03-07 12:50:00,108.0,108.02,108.0,108.0,868.5267614808381,108.0,108.02,108.0,108.0,868.5268
2012-03-07 12:55:00,107.98,108.05,107.98,108.03,4125.502117033981,107.98,108.05,107.98,108.03,4125.5021
2012-03-07 13:00:00,108.03,108.03,107.92,107.96,5862.555639995658,108.03,108.03,107.92,107.96,5862.5556
2012-03-07 13:05:00,107.95,107.98,107.93,107.93,2714.14612962762,107.95,107.98,107.93,107.93,2714.1461
2012-03-07 13:10:00,107.92,108.0,107.9,107.97,17370.535229616762,107.92,108.0,107.9,107.97,17370.5352
2012-03-07 13:15:00,107.96,107.98,107.86,107.86,6513.950711106286,107.96,107.98,107.86,107.86,6513.9507
2012-03-07 13:20:00,107.86,107.94,107.81,107.93,3691.2387362935615,107.86,107.94,107.81,107.93,3691.2387
2012-03-07 13:25:00,107.93,107.93,107.8,107.8,1194.2242970361524,107.93,107.93,107.8,107.8,1194.2243
2012-03-07 13:30:00,107.8,107.81,107.76,107.79,3365.541200738248,107.8,107.81,107.76,107.79,3365.5412
2012-03-07 13:35:00,107.78,107.84,107.78,107.82,3582.6728911084574,107.78,107.84,107.78,107.82,3582.6729
2012-03-07 13:40:00,107.81,107.81,107.77,107.8,3474.1070459233524,107.81,107.81,107.77,107.8,3474.107
2012-03-07 13:45:00,107.78,107.81,107.78,107.79,1411.355987406362,107.78,107.81,107.78,107.79,1411.356
2012-03-07 13:50:00,107.79,107.79,107.71,107.71,3365.541200738248,107.79,107.79,107.71,107.71,3365.5412
2012-03-07 13:55:00,107.7,107.76,107.7,107.74,3799.804581478667,107.7,107.76,107.7,107.74,3799.8046
2012-03-07 14:00:00,107.75,107.83,107.75,107.81,4125.502117033981,107.75,107.83,107.75,107.81,4125.5021
2012-03-07 14:05:00,107.82,107.89,107.82,107.86,3474.1070459233524,107.82,107.89,107.82,107.86,3474.107
2012-03-07 14:10:00,107.84,107.84,107.78,107.78,2497.01443925741,107.84,107.84,107.78,107.78,2497.0144
2012-03-07 14:15:00,107.79,107.83,107.77,107.78,5645.423949625448,107.79,107.83,107.77,107.78,5645.4239
2012-03-07 14:20:00,107.76,107.76,107.68,107.74,8251.004234067963,107.76,107.76,107.68,107.74,8251.0042
2012-03-07 14:25:00,107.74,107.8,107.73,107.76,9336.662685919013,107.74,107.8,107.73,107.76,9336.6627
2012-03-07 14:30:00,107.75,107.76,107.61,107.63,6296.819020736077,107.75,107.76,107.61,107.63,6296.819
2012-03-07 14:35:00,107.64,107.65,107.56,107.6,7925.306698512648,107.64,107.65,107.56,107.6,7925.3067
2012-03-07 14:40:00,107.6,107.67,107.58,107.67,11942.242970361523,107.6,107.67,107.58,107.67,11942.243
2012-03-07 14:45:00,107.67,107.7,107.66,107.7,9553.79437628922,107.67,107.7,107.66,107.7,9553.7944
2012-03-07 14:50:00,107.7,107.78,107.69,107.77,10313.755292584952,107.7,107.78,107.69,107.77,10313.7553
2012-03-07 14:55:00,107.77,107.78,107.72,107.77,8142.438388882858,107.77,107.78,107.72,107.77,8142.4384
2012-03-07 15:00:00,107.77,107.79,107.75,107.77,14982.086635544458,107.77,107.79,107.75,107.77,14982.0866
2012-03-07 15:05:00,107.77,107.8,107.76,107.77,15199.218325914668,107.77,107.8,107.76,107.77,15199.2183
2012-03-07 15:10:00,107.77,107.86,107.76,107.83,10313.755292584952,107.77,107.86,107.76,107.83,10313.7553
2012-03-07 15:15:00,107.82,107.85,107.77,107.83,6622.516556291391,107.82,107.85,107.77,107.83,6622.5166
2012-03-07 15:20:00,107.84,107.84,107.76,107.77,13245.033112582782,107.84,107.84,107.76,107.77,13245.0331
2012-03-07 15:25:00,107.77,107.82,107.76,107.82,12159.374660731732,107.77,107.82,107.76,107.82,12159.3747
2012-03-07 15:30:00,107.8,107.9,107.78,107.88,13027.901422212572,107.8,107.9,107.78,107.88,13027.9014
2012-03-07 15:35:00,107.87,107.91,107.81,107.83,14547.82325480404,107.87,107.91,107.81,107.83,14547.8233
2012-03-07 15:40:00,107.83,107.91,107.81,107.9,17913.364455542287,107.83,107.91,107.81,107.9,17913.3645
2012-03-07 15:45:00,107.91,107.98,107.9,107.9,19867.549668874173,107.91,107.98,107.9,107.9,19867.5497
2012-03-07 15:50:00,107.92,107.95,107.66,107.81,65356.63880143307,107.92,107.95,107.66,107.81,65356.6388
2012-03-07 15:55:00,107.81,107.82,107.74,107.77,52545.86906959071,107.81,107.82,107.74,107.77,52545.8691
2012-03-08 09:30:00,107.89,108.67,107.82,108.48,23450.22255998263,107.89,108.67,107.82,108.48,23450.2226
2012-03-08 09:35:00,108.34,108.69,108.34,108.6,6839.648246661601,108.34,108.69,108.34,108.6,6839.6482
2012-03-08 09:40:00,108.67,108.8,108.67,108.8,7056.77993703181,108.67,108.8,108.67,108.8,7056.7799
2012-03-08 09:45:00,108.8,109.04,108.77,108.96,4016.936271848877,108.8,109.04,108.77,108.96,4016.9363
2012-03-08 09:50:00,108.91,109.09,108.79,108.99,8033.872543697753,108.91,109.09,108.79,108.99,8033.8725
2012-03-08 09:55:00,109.0,109.01,108.74,108.9,5536.858104440344,109.0,109.01,108.74,108.9,5536.8581
2012-03-08 10:00:00,108.95,109.05,108.85,108.99,12159.374660731732,108.95,109.05,108.85,108.99,12159.3747
2012-03-08 10:05:00,108.98,109.13,108.94,109.13,6188.253175550972,108.98,109.13,108.94,109.13,6188.2532
2012-03-08 10:10:00,109.13,109.17,108.97,109.04,5971.121485180763,109.13,109.17,108.97,109.04,5971.1215
2012-03-08 10:15:00,109.02,109.35,108.99,109.29,22798.827488872,109.02,109.35,108.99,109.29,22798.8275
2012-03-08 10:20:00,109.29,109.29,108.94,109.12,22581.69579850179,109.29,109.29,108.94,109.12,22581.6958
2012-03-08 10:25:00,109.11,109.37,109.08,109.31,12376.506351101943,109.11,109.37,109.08,109.31,12376.5064
2012-03-08 10:30:00,109.33,109.44,109.26,109.33,5102.5947236999245,109.33,109.44,109.26,109.33,5102.5947
2012-03-08 10:35:00,109.33,109.46,109.33,109.42,4776.89718814461,109.33,109.46,109.33,109.42,4776.8972
2012-03-08 10:40:00,109.42,109.69,109.41,109.69,17696.232765172077,109.42,109.69,109.41,109.69,17696.2328
2012-03-08 10:45:00,109.7,109.75,109.52,109.54,17044.837694061447,109.7,109.75,109.52,109.54,17044.8377
2012-03-08 10:50:00,109.55,109.58,109.31,109.31,8033.872543697753,109.55,109.58,109.31,109.31,8033.8725
2012-03-08 10:55:00,109.31,109.56,109.31,109.56,7708.175008142439,109.31,109.56,109.31,109.56,7708.175
2012-03-08 11:00:00,109.55,109.68,109.49,109.68,10096.623602214744,109.55,109.68,109.49,109.68,10096.6236
2012-03-08 11:05:00,109.66,109.79,109.6,109.79,8576.701769623276,109.66,109.79,109.6,109.79,8576.7018
2012-03-08 11:10:00,109.81,110.28,109.79,110.24,24644.446857018786,109.81,110.28,109.79,110.24,24644.4469
2012-03-08 11:15:00,110.24,110.35,109.91,109.98,32895.45109108675,110.24,110.35,109.91,109.98,32895.4511
2012-03-08 11:20:00,109.96,110.03,109.91,109.96,9336.662685919013,109.96,110.03,109.91,109.96,9336.6627
2012-03-08 11:25:00,109.93,110.03,109.91,109.99,12267.940505916838,109.93,110.03,109.91,109.99,12267.9405
2012-03-08 11:30:00,109.99,110.03,109.74,109.75,24970.144392574097,109.99,110.03,109.74,109.75,24970.1444
2012-03-08 11:35:00,109.78,110.0,109.78,109.97,21496.037346650744,109.78,110.0,109.78,109.97,21496.0373
2012-03-08 11:40:00,109.97,110.08,109.84,110.07,21821.73488220606,109.97,110.08,109.84,110.07,21821.7349
2012-03-08 11:45:00,110.04,110.26,110.04,110.19,8576.701769623276,110.04,110.26,110.04,110.19,8576.7018
2012-03-08 11:50:00,110.2,110.2,109.96,110.08,11182.282054065792,110.2,110.2,109.96,110.08,11182.2821
2012-03-08 11:55:00,110.11,110.22,110.08,110.17,12485.072196287048,110.11,110.22,110.08,110.17,12485.0722
2012-03-08 12:00:00,110.18,110.27,110.07,110.15,10313.755292584952,110.18,110.27,110.07,110.15,10313.7553
2012-03-08 12:05:00,110.19,110.21,110.15,110.16,6731.082401476496,110.19,110.21,110.15,110.16,6731.0824
2012-03-08 12:10:00,110.15,110.21,110.15,110.2,6296.819020736077,110.15,110.21,110.15,110.2,6296.819
2012-03-08 12:15:00,110.2,110.25,110.06,110.07,13787.862338508306,110.2,110.25,110.06,110.07,13787.8623
2012-03-08 12:20:00,110.06,110.07,110.03,110.03,3908.370426663772,110.06,110.07,110.03,110.03,3908.3704
2012-03-08 12:25:00,110.04,110.05,109.91,109.91,3582.6728911084574,110.04,110.05,109.91,109.91,3582.6729
2012-03-08 12:30:00,109.89,109.92,109.88,109.92,3582.6728911084574,109.89,109.92,109.88,109.92,3582.6729
2012-03-08 12:35:00,109.96,109.98,109.92,109.94,5428.292259255239,109.96,109.98,109.92,109.94,5428.2923
2012-03-08 12:40:00,109.94,110.1,109.94,110.09,4016.936271848877,109.94,110.1,109.94,110.09,4016.9363
2012-03-08 12:45:00,110.1,110.2,110.09,110.2,5645.423949625448,110.1,110.2,110.09,110.2,5645.4239
2012-03-08 12:50:00,110.17,110.33,110.12,110.32,10205.189447399847,110.17,110.33,110.12,110.32,10205.1894
2012-03-08 12:55:00,110.33,110.33,110.27,110.3,6622.516556291391,110.33,110.33,110.27,110.3,6622.5166
2012-03-08 13:00:00,110.3,110.32,110.12,110.13,7599.609162957334,110.3,110.32,110.12,110.13,7599.6092
2012-03-08 13:05:00,110.11,110.37,110.09,110.37,10313.755292584952,110.11,110.37,110.09,110.37,10313.7553
2012-03-08 13:10:00,110.36,110.4,110.34,110.39,10639.452828140267,110.36,110.4,110.34,110.39,10639.4528
2012-03-08 13:15:00,110.35,110.41,110.35,110.38,10096.623602214744,110.35,110.41,110.35,110.38,10096.6236
2012-03-08 13:20:00,110.38,110.44,110.37,110.38,6948.214091846705,110.38,110.44,110.37,110.38,6948.2141
2012-03-08 13:25:00,110.37,110.41,110.31,110.36,9988.05775702964,110.37,110.41,110.31,110.36,9988.0578
2012-03-08 13:30:00,110.36,110.5,110.36,110.49,10748.018673325372,110.36,110.5,110.36,110.49,10748.0187
2012-03-08 13:35:00,110.5,110.51,110.38,110.38,7816.740853327544,110.5,110.51,110.38,110.38,7816.7409
2012-03-08 13:40:00,110.38,110.42,110.35,110.39,5645.423949625448,110.38,110.42,110.35,110.39,5645.4239
2012-03-08 13:45:00,110.38,110.43,110.26,110.26,13787.862338508306,110.38,110.43,110.26,110.26,13787.8623
2012-03-08 13:50:00,110.26,110.26,109.49,109.61,107914.45011399414,110.26,110.26,109.49,109.61,107914.4501
2012-03-08 13:55:00,109.61,109.71,109.41,109.47,52545.86906959071,109.61,109.71,109.41,109.47,52545.8691
2012-03-08 14:00:00,109.47,109.74,109.11,109.23,118445.3370969493,109.47,109.74,109.11,109.23,118445.3371
2012-03-08 14:05:00,109.26,109.75,108.98,109.53,75778.95993920312,109.26,109.75,108.98,109.53,75778.9599
2012-03-08 14:10:00,109.53,109.92,109.53,109.91,44511.99652589296,109.53,109.92,109.53,109.91,44511.9965
2012-03-08 14:15:00,109.89,109.97,109.71,109.88,17696.232765172077,109.89,109.97,109.71,109.88,17696.2328
2012-03-08 14:20:00,109.91,109.93,109.82,109.84,11616.54543480621,109.91,109.93,109.82,109.84,11616.5454
2012-03-08 14:25:00,109.85,110.19,109.85,110.19,27250.02714146129,109.85,110.19,109.85,110.19,27250.0271
2012-03-08 14:30:00,110.19,110.28,110.03,110.28,20844.642275540114,110.19,110.28,110.03,110.28,20844.6423
2012-03-08 14:35:00,110.29,110.38,110.28,110.37,21496.037346650744,110.29,110.38,110.28,110.37,21496.0373
2012-03-08 14:40:00,110.37,110.52,110.37,110.52,21930.300727391164,110.37,110.52,110.37,110.52,21930.3007
2012-03-08 14:45:00,110.49,110.53,110.3,110.48,70459.233525133,110.49,110.53,110.3,110.48,70459.2335
2012-03-08 14:50:00,110.48,110.61,110.42,110.6,47986.10357181631,110.48,110.61,110.42,110.6,47986.1036
2012-03-08 14:55:00,110.6,110.8,110.54,110.76,31266.96341331017,110.6,110.8,110.54,110.76,31266.9634
2012-03-08 15:00:00,110.76,110.84,110.47,110.81,25295.84192812941,110.76,110.84,110.47,110.81,25295.8419
2012-03-08 15:05:00,110.84,110.96,110.67,110.77,31809.792639235697,110.84,110.96,110.67,110.77,31809.7926
2012-03-08 15:10:00,110.78,110.91,110.74,110.9,24644.446857018786,110.78,110.91,110.74,110.9,24644.4469
2012-03-08 15:15:00,110.86,110.98,110.85,110.93,38758.0067310824,110.86,110.98,110.85,110.93,38758.0067
2012-03-08 15:20:00,110.94,110.97,110.77,110.96,29312.77819997829,110.94,110.97,110.77,110.96,29312.7782
2012-03-08 15:25:00,110.97,111.07,110.9,111.07,33329.71447182717,110.97,111.07,110.9,111.07,33329.7145
2012-03-08 15:30:00,111.05,111.08,110.82,110.92,39843.66518293345,111.05,111.08,110.82,110.92,39843.6652
2012-03-08 15:35:00,110.92,111.1,110.9,111.09,42340.67962219086,110.92,111.1,110.9,111.09,42340.6796
2012-03-08 15:40:00,111.06,111.19,111.05,111.16,37889.47996960156,111.06,111.19,111.05,111.16,37889.48
2012-03-08 15:45:00,111.17,111.27,111.08,111.22,67636.52155032028,111.17,111.27,111.08,111.22,67636.5216
2012-03-08 15:50:00,111.2,111.2,110.97,111.03,101726.19693844316,111.2,111.2,110.97,111.03,101726.1969
2012-03-08 15:55:00,111.03,111.07,110.86,110.99,88264.03213549018,111.03,111.07,110.86,110.99,88264.0321
2012-03-09 09:30:00,111.42,111.42,110.28,110.74,42340.67962219086,111.42,111.42,110.28,110.74,42340.6796
2012-03-09 09:35:00,110.63,111.15,110.32,111.05,9879.491911844534,110.63,111.15,110.32,111.05,9879.4919
2012-03-09 09:40:00,111.07,111.39,110.94,111.33,17044.837694061447,111.07,111.39,110.94,111.33,17044.8377
2012-03-09 09:45:00,111.26,111.31,110.9,111.03,10422.321137770055,111.26,111.31,110.9,111.03,10422.3211
2012-03-09 09:50:00,111.05,111.08,110.66,110.75,18781.891217023127,111.05,111.08,110.66,110.75,18781.8912
2012-03-09 09:55:00,110.74,111.06,110.73,110.85,12050.80881554663,110.74,111.06,110.73,110.85,12050.8088
2012-03-09 10:00:00,110.85,110.98,110.74,110.9,11725.111279991315,110.85,110.98,110.74,110.9,11725.1113
2012-03-09 10:05:00,110.92,110.94,110.7,110.78,11507.979589621104,110.92,110.94,110.7,110.78,11507.9796
2012-03-09 10:10:00,110.76,110.85,110.73,110.77,11833.67712517642,110.76,110.85,110.73,110.77,11833.6771
2012-03-09 10:15:00,110.73,110.84,110.5,110.6,20193.24720442949,110.73,110.84,110.5,110.6,20193.2472
2012-03-09 10:20:00,110.59,110.67,110.47,110.47,19324.72044294865,110.59,110.67,110.47,110.47,19324.7204
2012-03-09 10:25:00,110.46,110.61,110.38,110.45,46900.44511996526,110.46,110.61,110.38,110.45,46900.4451
2012-03-09 10:30:00,110.47,110.51,110.44,110.5,13027.901422212572,110.47,110.51,110.44,110.5,13027.9014
2012-03-09 10:35:00,110.5,110.61,110.42,110.61,40386.49440885898,110.5,110.61,110.42,110.61,40386.4944
2012-03-09 10:40:00,110.59,110.62,110.49,110.5,28444.25143849745,110.59,110.62,110.49,110.5,28444.2514
2012-03-09 10:45:00,110.5,110.61,110.49,110.51,12376.506351101943,110.5,110.61,110.49,110.51,12376.5064
2012-03-09 10:50:00,110.5,110.5,110.37,110.37,7382.477472587125,110.5,110.5,110.37,110.37,7382.4775
2012-03-09 10:55:00,110.37,110.37,110.22,110.34,10205.189447399847,110.37,110.37,110.22,110.34,10205.1894
2012-03-09 11:00:00,110.35,110.38,110.32,110.38,10096.623602214744,110.35,110.38,110.32,110.38,10096.6236
2012-03-09 11:05:00,110.35,110.38,110.31,110.38,6731.082401476496,110.35,110.38,110.31,110.38,6731.0824
2012-03-09 11:10:00,110.38,110.59,110.38,110.56,9553.79437628922,110.38,110.59,110.38,110.56,9553.7944
2012-03-09 11:15:00,110.55,110.55,110.23,110.23,13570.730648138097,110.55,110.55,110.23,110.23,13570.7306
2012-03-09 11:20:00,110.23,110.33,110.23,110.26,9445.228531104114,110.23,110.33,110.23,110.26,9445.2285
2012-03-09 11:25:00,110.24,110.25,110.1,110.23,9010.965150363696,110.24,110.25,110.1,110.23,9010.9652
2012-03-09 11:30:00,110.24,110.42,110.22,110.42,10639.452828140267,110.24,110.42,110.22,110.42,10639.4528
2012-03-09 11:35:00,110.4,110.57,110.4,110.56,6513.950711106286,110.4,110.57,110.4,110.56,6513.9507
2012-03-09 11:40:00,110.57,110.62,110.46,110.59,16284.876777765716,110.57,110.62,110.46,110.59,16284.8768
2012-03-09 11:45:00,110.57,110.67,110.5,110.56,12810.769731842363,110.57,110.67,110.5,110.56,12810.7697
2012-03-09 11:50:00,110.59,110.72,110.57,110.71,6731.082401476496,110.59,110.72,110.57,110.71,6731.0824
2012-03-09 11:55:00,110.72,110.82,110.72,110.78,6405.384865921182,110.72,110.82,110.72,110.78,6405.3849
2012-03-09 12:00:00,110.76,110.78,110.57,110.57,6188.253175550972,110.76,110.78,110.57,110.57,6188.2532
2012-03-09 12:05:00,110.56,110.56,110.46,110.5,16936.271848876346,110.56,110.56,110.46,110.5,16936.2718
2012-03-09 12:10:00,110.5,110.69,110.5,110.69,7708.175008142439,110.5,110.69,110.5,110.69,7708.175
2012-03-09 12:15:00,110.66,110.67,110.44,110.47,6188.253175550972,110.66,110.67,110.44,110.47,6188.2532
2012-03-09 12:20:00,110.53,110.58,110.47,110.5,14113.55987406362,110.53,110.58,110.47,110.5,14113.5599
2012-03-09 12:25:00,110.49,110.52,110.38,110.46,8902.399305178591,110.49,110.52,110.38,110.46,8902.3993
2012-03-09 12:30:00,110.5,110.5,110.27,110.27,4885.463033329715,110.5,110.5,110.27,110.27,4885.463
2012-03-09 12:35:00,110.28,110.28,110.22,110.23,6296.819020736077,110.28,110.28,110.22,110.23,6296.819
2012-03-09 12:40:00,110.22,110.22,110.15,110.15,4451.199652589296,110.22,110.22,110.15,110.15,4451.1997
2012-03-09 12:45:00,110.16,110.19,110.15,110.19,4559.7654977744005,110.16,110.19,110.15,110.19,4559.7655
2012-03-09 12:50:00,110.22,110.36,110.22,110.24,5971.121485180763,110.22,110.36,110.22,110.24,5971.1215
2012-03-09 12:55:00,110.23,110.29,110.23,110.28,3582.6728911084574,110.23,110.29,110.23,110.28,3582.6729
2012-03-09 13:00:00,110.28,110.28,110.23,110.23,3365.541200738248,110.28,110.28,110.23,110.23,3365.5412
2012-03-09 13:05:00,110.22,110.24,110.18,110.22,6079.687330365867,110.22,110.24,110.18,110.22,6079.6873
2012-03-09 13:10:00,110.27,110.31,110.25,110.31,6079.687330365867,110.27,110.31,110.25,110.31,6079.6873
2012-03-09 13:15:00,110.32,110.39,110.26,110.26,6948.214091846705,110.32,110.39,110.26,110.26,6948.2141
2012-03-09 13:20:00,110.26,110.28,110.15,110.15,3365.541200738248,110.26,110.28,110.15,110.15,3365.5412
2012-03-09 13:25:00,110.11,110.16,110.09,110.1,12593.638041472152,110.11,110.16,110.09,110.1,12593.638
2012-03-09 13:30:00,110.1,110.12,110.07,110.1,6839.648246661601,110.1,110.12,110.07,110.1,6839.6482
2012-03-09 13:35:00,110.11,110.16,110.07,110.15,4559.7654977744005,110.11,110.16,110.07,110.15,4559.7655
2012-03-09 13:40:00,110.12,110.29,110.12,110.26,9662.360221474324,110.12,110.29,110.12,110.26,9662.3602
2012-03-09 13:45:00,110.26,110.26,110.19,110.22,5645.423949625448,110.26,110.26,110.19,110.22,5645.4239
2012-03-09 13:50:00,110.23,110.26,110.23,110.23,4016.936271848877,110.23,110.26,110.23,110.23,4016.9363
2012-03-09 13:55:00,110.24,110.24,110.18,110.19,3039.8436651829334,110.24,110.24,110.18,110.19,3039.8437
2012-03-09 14:00:00,110.2,110.36,110.19,110.36,8685.267614808381,110.2,110.36,110.19,110.36,8685.2676
2012-03-09 14:05:00,110.34,110.38,110.28,110.3,4451.199652589296,110.34,110.38,110.28,110.3,4451.1997
2012-03-09 14:10:00,110.29,110.72,110.28,110.64,42992.07469330149,110.29,110.72,110.28,110.64,42992.0747
2012-03-09 14:15:00,110.66,110.85,110.62,110.85,18999.022907393333,110.66,110.85,110.62,110.85,18999.0229
2012-03-09 14:20:00,110.86,111.61,110.86,111.38,121050.91738139182,110.86,111.61,110.86,111.38,121050.9174
2012-03-09 14:25:00,111.39,111.41,110.97,111.37,39300.83595700793,111.39,111.41,110.97,111.37,39300.836
2012-03-09 14:30:00,111.34,111.34,111.18,111.18,24861.578547388992,111.34,111.34,111.18,111.18,24861.5785
2012-03-09 14:35:00,111.16,111.2,111.05,111.19,10096.623602214744,111.16,111.2,111.05,111.19,10096.6236
2012-03-09 14:40:00,111.19,111.35,111.16,111.34,12702.203886657258,111.19,111.35,111.16,111.34,12702.2039
2012-03-09 14:45:00,111.33,111.34,111.07,111.08,12159.374660731732,111.33,111.34,111.07,111.08,12159.3747
2012-03-09 14:50:00,111.03,111.08,110.84,110.85,18781.891217023127,111.03,111.08,110.84,110.85,18781.8912
2012-03-09 14:55:00,110.87,110.96,110.82,110.96,16393.44262295082,110.87,110.96,110.82,110.96,16393.4426
2012-03-09 15:00:00,110.96,111.03,110.84,110.86,13896.42818369341,110.96,111.03,110.84,110.86,13896.4282
2012-03-09 15:05:00,110.85,110.91,110.82,110.85,15090.652480729565,110.85,110.91,110.82,110.85,15090.6525
2012-03-09 15:10:00,110.85,110.89,110.65,110.85,17153.403539246552,110.85,110.89,110.65,110.85,17153.4035
2012-03-09 15:15:00,110.86,110.86,110.71,110.72,12593.638041472152,110.86,110.86,110.71,110.72,12593.638
2012-03-09 15:20:00,110.73,111.01,110.69,110.8,16719.140158506136,110.73,111.01,110.69,110.8,16719.1402
2012-03-09 15:25:00,110.8,110.81,110.64,110.77,27575.724677016613,110.8,110.81,110.64,110.77,27575.7247
2012-03-09 15:30:00,110.77,110.89,110.71,110.75,21170.33981109543,110.77,110.89,110.71,110.75,21170.3398
2012-03-09 15:35:00,110.75,110.89,110.73,110.87,26815.76376072088,110.75,110.89,110.73,110.87,26815.7638
2012-03-09 15:40:00,110.85,110.96,110.78,110.93,16393.44262295082,110.85,110.96,110.78,110.93,16393.4426
2012-03-09 15:45:00,110.95,111.04,110.46,111.04,43209.2063836717,110.95,111.04,110.46,111.04,43209.2064
2012-03-09 15:50:00,111.01,111.09,110.95,110.98,51460.21061773966,111.01,111.09,110.95,110.98,51460.2106
2012-03-09 15:55:00,111.02,111.2,110.99,111.15,70459.233525133,111.02,111.2,110.99,111.15,70459.2335
2012-03-12 09:30:00,111.3,111.3,110.31,111.26,16936.271848876346,111.3,111.3,110.31,111.26,16936.2718
2012-03-12 09:35:00,111.12,111.45,111.12,111.29,6296.819020736077,111.12,111.45,111.12,111.29,6296.819
2012-03-12 09:40:00,111.31,111.31,110.5,110.54,7708.175008142439,111.31,111.31,110.5,110.54,7708.175
2012-03-12 09:45:00,110.66,110.66,110.35,110.39,17261.969384431657,110.66,110.66,110.35,110.39,17261.9694
2012-03-12 09:50:00,110.43,110.53,110.31,110.53,19758.98382368907,110.43,110.53,110.31,110.53,19758.9838
2012-03-12 09:55:00,110.53,111.12,110.52,110.93,22255.99826294648,110.53,111.12,110.52,110.93,22255.9983
2012-03-12 10:00:00,110.92,111.04,110.78,111.04,21821.73488220606,110.92,111.04,110.78,111.04,21821.7349
2012-03-12 10:05:00,111.02,111.45,110.99,111.45,20084.681359244383,111.02,111.45,110.99,111.45,20084.6814
2012-03-12 10:10:00,111.37,111.37,110.95,111.31,23233.09086961242,111.37,111.37,110.95,111.31,23233.0909
2012-03-12 10:15:00,111.31,111.67,111.31,111.66,11942.242970361523,111.31,111.67,111.31,111.66,11942.243
2012-03-12 10:20:00,111.69,111.7,111.17,111.17,16719.140158506136,111.69,111.7,111.17,111.17,16719.1402
2012-03-12 10:25:00,111.19,111.56,111.12,111.5,17913.364455542287,111.19,111.56,111.12,111.5,17913.3645
2012-03-12 10:30:00,111.53,111.62,111.23,111.62,16936.271848876346,111.53,111.62,111.23,111.62,16936.2718
2012-03-12 10:35:00,111.55,111.89,111.46,111.89,10096.623602214744,111.55,111.89,111.46,111.89,10096.6236
2012-03-12 10:40:00,111.89,112.04,111.76,111.77,21713.169037020954,111.89,112.04,111.76,111.77,21713.169
2012-03-12 10:45:00,111.76,111.79,111.63,111.74,11507.979589621104,111.76,111.79,111.63,111.74,11507.9796
2012-03-12 10:50:00,111.76,111.82,111.47,111.47,9010.965150363696,111.76,111.82,111.47,111.47,9010.9652
2012-03-12 10:55:00,111.46,111.6,111.31,111.36,10530.886982955162,111.46,111.6,111.31,111.36,10530.887
2012-03-12 11:00:00,111.31,111.33,111.16,111.2,8033.872543697753,111.31,111.33,111.16,111.2,8033.8725
2012-03-12 11:05:00,111.24,111.24,111.03,111.03,4885.463033329715,111.24,111.24,111.03,111.03,4885.463
2012-03-12 11:10:00,111.03,111.25,111.03,111.13,5862.555639995658,111.03,111.25,111.03,111.13,5862.5556
2012-03-12 11:15:00,111.17,111.23,111.01,111.18,10205.189447399847,111.17,111.23,111.01,111.18,10205.1894
2012-03-12 11:20:00,111.12,111.15,111.03,111.07,7708.175008142439,111.12,111.15,111.03,111.07,7708.175
2012-03-12 11:25:00,111.06,111.08,110.95,110.97,4885.463033329715,111.06,111.08,110.95,110.97,4885.463
2012-03-12 11:30:00,110.99,111.07,110.96,110.96,3365.541200738248,110.99,111.07,110.96,110.96,3365.5412
2012-03-12 11:35:00,110.96,110.98,110.87,110.96,6079.687330365867,110.96,110.98,110.87,110.96,6079.6873
2012-03-12 11:40:00,111.0,111.07,110.88,110.97,11073.716208880687,111.0,111.07,110.88,110.97,11073.7162
2012-03-12 11:45:00,110.98,110.98,110.9,110.97,5428.292259255239,110.98,110.98,110.9,110.97,5428.2923
2012-03-12 11:50:00,110.95,111.01,110.89,110.99,9010.965150363696,110.95,111.01,110.89,110.99,9010.9652
2012-03-12 11:55:00,110.96,111.09,110.89,111.07,11507.979589621104,110.96,111.09,110.89,111.07,11507.9796
2012-03-12 12:00:00,111.07,111.15,110.87,111.15,13679.296493323202,111.07,111.15,110.87,111.15,13679.2965
2012-03-12 12:05:00,111.08,111.1,110.93,111.08,7273.91162740202,111.08,111.1,110.93,111.08,7273.9116
2012-03-12 12:10:00,111.03,111.15,110.85,111.08,17153.403539246552,111.03,111.15,110.85,111.08,17153.4035
2012-03-12 12:15:00,111.08,111.1,111.04,111.04,3256.975355553143,111.08,111.1,111.04,111.04,3256.9754
2012-03-12 12:20:00,111.04,111.06,110.98,111.06,3365.541200738248,111.04,111.06,110.98,111.06,3365.5412
2012-03-12 12:25:00,111.04,111.07,110.88,110.96,6622.516556291391,111.04,111.07,110.88,110.96,6622.5166
2012-03-12 12:30:00,110.93,111.04,110.93,110.95,6513.950711106286,110.93,111.04,110.93,110.95,6513.9507
2012-03-12 12:35:00,110.96,110.96,110.88,110.93,2714.14612962762,110.96,110.96,110.88,110.93,2714.1461
2012-03-12 12:40:00,110.92,110.96,110.9,110.92,2714.14612962762,110.92,110.96,110.9,110.92,2714.1461
2012-03-12 12:45:00,110.96,111.03,110.84,110.96,13136.467267397677,110.96,111.03,110.84,110.96,13136.4673
2012-03-12 12:50:00,111.0,111.02,110.76,111.02,11399.413744436,111.0,111.02,110.76,111.02,11399.4137
2012-03-12 12:55:00,110.99,110.99,110.89,110.9,3691.2387362935615,110.99,110.99,110.89,110.9,3691.2387
2012-03-12 13:00:00,110.88,110.91,110.85,110.85,2497.01443925741,110.88,110.91,110.85,110.85,2497.0144
2012-03-12 13:05:00,110.85,110.85,110.73,110.76,1845.6193681467807,110.85,110.85,110.73,110.76,1845.6194
2012-03-12 13:10:00,110.76,110.88,110.76,110.8,4994.02887851482,110.76,110.88,110.76,110.8,4994.0289
2012-03-12 13:15:00,110.79,110.92,110.79,110.88,2279.8827488872003,110.79,110.92,110.79,110.88,2279.8827
2012-03-12 13:20:00,110.85,110.96,110.85,110.94,3148.4095103680384,110.85,110.96,110.85,110.94,3148.4095
2012-03-12 13:25:00,110.95,111.05,110.92,110.96,9445.228531104114,110.95,111.05,110.92,110.96,9445.2285
2012-03-12 13:30:00,110.94,110.98,110.81,110.93,22038.86657257627,110.94,110.98,110.81,110.93,22038.8666
2012-03-12 13:35:00,110.98,111.07,110.86,110.86,16502.008468135926,110.98,111.07,110.86,110.86,16502.0085
2012-03-12 13:40:00,110.88,111.19,110.88,110.97,32461.187710346327,110.88,111.19,110.88,110.97,32461.1877
2012-03-12 13:45:00,110.99,111.18,110.97,111.18,13896.42818369341,110.99,111.18,110.97,111.18,13896.4282
2012-03-12 13:50:00,111.19,111.2,111.05,111.11,3908.370426663772,111.19,111.2,111.05,111.11,3908.3704
2012-03-12 13:55:00,111.11,111.16,111.06,111.11,10639.452828140267,111.11,111.16,111.06,111.11,10639.4528
2012-03-12 14:00:00,111.11,111.23,111.08,111.2,6079.687330365867,111.11,111.23,111.08,111.2,6079.6873
2012-03-12 14:05:00,111.18,111.32,111.18,111.23,10422.321137770055,111.18,111.32,111.18,111.23,10422.3211
2012-03-12 14:10:00,111.23,111.37,111.23,111.31,7816.740853327544,111.23,111.37,111.23,111.31,7816.7409
2012-03-12 14:15:00,111.29,111.33,111.18,111.19,10096.623602214744,111.29,111.33,111.18,111.19,10096.6236
2012-03-12 14:20:00,111.15,111.2,111.08,111.11,14982.086635544458,111.15,111.2,111.08,111.11,14982.0866
2012-03-12 14:25:00,111.06,111.07,110.97,110.97,17261.969384431657,111.06,111.07,110.97,110.97,17261.9694
2012-03-12 14:30:00,111.02,111.1,110.95,111.05,14439.257409618936,111.02,111.1,110.95,111.05,14439.2574
2012-03-12 14:35:00,111.05,111.2,111.03,111.03,19976.11551405928,111.05,111.2,111.03,111.03,19976.1155
2012-03-12 14:40:00,111.08,111.11,111.05,111.08,3582.6728911084574,111.08,111.11,111.05,111.08,3582.6729
2012-03-12 14:45:00,111.08,111.16,111.07,111.07,6079.687330365867,111.08,111.16,111.07,111.07,6079.6873
2012-03-12 14:50:00,111.06,111.07,110.99,111.01,4668.3313429595055,111.06,111.07,110.99,111.01,4668.3313
2012-03-12 14:55:00,111.01,111.11,110.98,111.09,8576.701769623276,111.01,111.11,110.98,111.09,8576.7018
2012-03-12 15:00:00,111.11,111.13,111.02,111.02,5862.555639995658,111.11,111.13,111.02,111.02,5862.5556
2012-03-12 15:05:00,111.0,111.04,110.9,110.9,5428.292259255239,111.0,111.04,110.9,110.9,5428.2923
2012-03-12 15:10:00,110.91,110.99,110.91,110.98,6188.253175550972,110.91,110.99,110.91,110.98,6188.2532
2012-03-12 15:15:00,110.98,111.05,110.95,111.04,9879.491911844534,110.98,111.05,110.95,111.04,9879.4919
2012-03-12 15:20:00,111.04,111.07,110.88,110.88,7708.175008142439,111.04,111.07,110.88,110.88,7708.175
2012-03-12 15:25:00,110.88,110.96,110.83,110.91,13679.296493323202,110.88,110.96,110.83,110.91,13679.2965
2012-03-12 15:30:00,110.91,111.03,110.91,110.99,11399.413744436,110.91,111.03,110.91,110.99,11399.4137
2012-03-12 15:35:00,110.98,111.08,110.93,111.07,12050.80881554663,110.98,111.08,110.93,111.07,12050.8088
2012-03-12 15:40:00,111.04,111.07,110.96,111.0,12810.769731842363,111.04,111.07,110.96,111.0,12810.7697
2012-03-12 15:45:00,111.03,111.08,110.94,111.01,13353.598957767888,111.03,111.08,110.94,111.01,13353.599
2012-03-12 15:50:00,110.98,111.03,110.91,110.91,17696.232765172077,110.98,111.03,110.91,110.91,17696.2328
2012-03-12 15:55:00,110.91,111.08,110.91,111.07,32135.49017479101,110.91,111.08,110.91,111.07,32135.4902
2012-03-13 09:30:00,111.43,111.92,111.43,111.87,76756.05254586907,111.43,111.92,111.43,111.87,76756.0525
2012-03-13 09:35:00,111.8,112.03,111.68,112.0,18999.022907393333,111.8,112.03,111.68,112.0,18999.0229
2012-03-13 09:40:00,111.93,111.99,111.65,111.87,7273.91162740202,111.93,111.99,111.65,111.87,7273.9116
2012-03-13 09:45:00,111.84,111.91,111.63,111.8,13462.164802952992,111.84,111.91,111.63,111.8,13462.1648
2012-03-13 09:50:00,111.72,111.96,111.68,111.78,57214.20041255021,111.72,111.96,111.68,111.78,57214.2004
2012-03-13 09:55:00,111.78,112.07,111.7,111.91,20953.20812072522,111.78,112.07,111.7,111.91,20953.2081
2012-03-13 10:00:00,111.91,112.14,111.85,112.06,60796.87330365867,111.91,112.14,111.85,112.06,60796.8733
2012-03-13 10:05:00,112.06,112.12,111.85,111.87,24861.578547388992,112.06,112.12,111.85,111.87,24861.5785
2012-03-13 10:10:00,111.87,112.15,111.83,111.99,46140.484203669526,111.87,112.15,111.83,111.99,46140.4842
2012-03-13 10:15:00,111.99,112.05,111.82,111.9,51677.34230810987,111.99,112.05,111.82,111.9,51677.3423
2012-03-13 10:20:00,111.9,111.97,111.83,111.96,5645.423949625448,111.9,111.97,111.83,111.96,5645.4239
2012-03-13 10:25:00,111.93,111.93,111.71,111.71,9770.92606665943,111.93,111.93,111.71,111.71,9770.9261
2012-03-13 10:30:00,111.74,111.85,111.67,111.68,8033.872543697753,111.74,111.85,111.67,111.68,8033.8725
2012-03-13 10:35:00,111.74,111.95,111.69,111.78,6948.214091846705,111.74,111.95,111.69,111.78,6948.2141
2012-03-13 10:40:00,111.77,111.78,111.43,111.5,11833.67712517642,111.77,111.78,111.43,111.5,11833.6771
2012-03-13 10:45:00,111.55,111.7,111.53,111.66,8359.570079253068,111.55,111.7,111.53,111.66,8359.5701
2012-03-13 10:50:00,111.61,111.79,111.61,111.78,35066.76799478884,111.61,111.79,111.61,111.78,35066.768
2012-03-13 10:55:00,111.78,111.91,111.66,111.89,11833.67712517642,111.78,111.91,111.66,111.89,11833.6771
2012-03-13 11:00:00,111.91,111.91,111.64,111.71,18130.496145912497,111.91,111.91,111.64,111.71,18130.4961
2012-03-13 11:05:00,111.74,111.82,111.73,111.77,10096.623602214744,111.74,111.82,111.73,111.77,10096.6236
2012-03-13 11:10:00,111.78,111.78,111.65,111.74,11182.282054065792,111.78,111.78,111.65,111.74,11182.2821
2012-03-13 11:15:00,111.75,111.75,111.63,111.64,10748.018673325372,111.75,111.75,111.63,111.64,10748.0187
2012-03-13 11:20:00,111.66,111.66,111.43,111.53,17153.403539246552,111.66,111.66,111.43,111.53,17153.4035
2012-03-13 11:25:00,111.5,111.54,111.43,111.44,14547.82325480404,111.5,111.54,111.43,111.44,14547.8233
2012-03-13 11:30:00,111.46,111.49,111.4,111.46,6405.384865921182,111.46,111.49,111.4,111.46,6405.3849
2012-03-13 11:35:00,111.46,111.55,111.4,111.4,23341.65671479753,111.46,111.55,111.4,111.4,23341.6567
2012-03-13 11:40:00,111.37,111.5,111.34,111.37,9445.228531104114,111.37,111.5,111.34,111.37,9445.2285
2012-03-13 11:45:00,111.37,111.45,111.35,111.35,12050.80881554663,111.37,111.45,111.35,111.35,12050.8088
2012-03-13 11:50:00,111.35,111.57,111.29,111.47,14113.55987406362,111.35,111.57,111.29,111.47,14113.5599
2012-03-13 11:55:00,111.48,111.53,111.4,111.45,7491.043317772229,111.48,111.53,111.4,111.45,7491.0433
2012-03-13 12:00:00,111.45,111.45,111.19,111.41,11507.979589621104,111.45,111.45,111.19,111.41,11507.9796
2012-03-13 12:05:00,111.36,111.49,111.35,111.37,3691.2387362935615,111.36,111.49,111.35,111.37,3691.2387
2012-03-13 12:10:00,111.42,111.45,111.38,111.45,7708.175008142439,111.42,111.45,111.38,111.45,7708.175
2012-03-13 12:15:00,111.45,111.45,111.33,111.33,6405.384865921182,111.45,111.45,111.33,111.33,6405.3849
2012-03-13 12:20:00,111.35,111.42,111.29,111.41,5428.292259255239,111.35,111.42,111.29,111.41,5428.2923
2012-03-13 12:25:00,111.44,111.44,111.31,111.31,2714.14612962762,111.44,111.44,111.31,111.31,2714.1461
2012-03-13 12:30:00,111.34,111.34,111.2,111.27,3148.4095103680384,111.34,111.34,111.2,111.27,3148.4095
2012-03-13 12:35:00,111.22,111.32,111.13,111.18,6405.384865921182,111.22,111.32,111.13,111.18,6405.3849
2012-03-13 12:40:00,111.16,111.32,111.13,111.13,7273.91162740202,111.16,111.32,111.13,111.13,7273.9116
2012-03-13 12:45:00,111.12,111.25,111.06,111.25,18999.022907393333,111.12,111.25,111.06,111.25,18999.0229
2012-03-13 12:50:00,111.29,111.44,111.27,111.29,12485.072196287048,111.29,111.44,111.27,111.29,12485.0722
2012-03-13 12:55:00,111.29,111.55,111.29,111.53,9119.5309955488,111.29,111.55,111.29,111.53,9119.531
2012-03-13 13:00:00,111.55,111.56,111.41,111.56,5536.858104440344,111.55,111.56,111.41,111.56,5536.8581
2012-03-13 13:05:00,111.55,111.6,111.47,111.48,4668.3313429595055,111.55,111.6,111.47,111.48,4668.3313
2012-03-13 13:10:00,111.51,111.55,111.47,111.55,3039.8436651829334,111.51,111.55,111.47,111.55,3039.8437
2012-03-13 13:15:00,111.55,111.61,111.53,111.6,3582.6728911084574,111.55,111.61,111.53,111.6,3582.6729
2012-03-13 13:20:00,111.58,111.66,111.56,111.63,3908.370426663772,111.58,111.66,111.56,111.63,3908.3704
2012-03-13 13:25:00,111.65,111.68,111.59,111.59,2279.8827488872003,111.65,111.68,111.59,111.59,2279.8827
2012-03-13 13:30:00,111.55,111.55,111.41,111.47,5645.423949625448,111.55,111.55,111.41,111.47,5645.4239
2012-03-13 13:35:00,111.45,111.49,111.41,111.48,8251.004234067963,111.45,111.49,111.41,111.48,8251.0042
2012-03-13 13:40:00,111.49,111.69,111.49,111.63,9228.096840733906,111.49,111.69,111.49,111.63,9228.0968
2012-03-13 13:45:00,111.62,111.67,111.6,111.64,7816.740853327544,111.62,111.67,111.6,111.64,7816.7409
2012-03-13 13:50:00,111.63,111.71,111.55,111.71,21713.169037020954,111.63,111.71,111.55,111.71,21713.169
2012-03-13 13:55:00,111.67,111.77,111.67,111.77,6513.950711106286,111.67,111.77,111.67,111.77,6513.9507
2012-03-13 14:00:00,111.77,111.77,111.7,111.74,6513.950711106286,111.77,111.77,111.7,111.74,6513.9507
2012-03-13 14:05:00,111.77,111.82,111.73,111.76,5211.160568885029,111.77,111.82,111.73,111.76,5211.1606
2012-03-13 14:10:00,111.74,111.97,111.73,111.95,7382.477472587125,111.74,111.97,111.73,111.95,7382.4775
2012-03-13 14:15:00,111.92,111.97,111.76,111.9,11833.67712517642,111.92,111.97,111.76,111.9,11833.6771
2012-03-13 14:20:00,111.86,112.05,111.86,111.92,8793.833459993486,111.86,112.05,111.86,111.92,8793.8335
2012-03-13 14:25:00,111.93,111.99,111.84,111.9,10530.886982955162,111.93,111.99,111.84,111.9,10530.887
2012-03-13 14:30:00,111.92,111.97,111.69,111.69,20736.07643035501,111.92,111.97,111.69,111.69,20736.0764
2012-03-13 14:35:00,111.74,111.82,111.68,111.73,15633.481706655088,111.74,111.82,111.68,111.73,15633.4817
2012-03-13 14:40:00,111.71,111.78,111.55,111.57,17804.798610357182,111.71,111.78,111.55,111.57,17804.7986
2012-03-13 14:45:00,111.57,111.7,111.5,111.66,11507.979589621104,111.57,111.7,111.5,111.66,11507.9796
2012-03-13 14:50:00,111.62,111.72,111.58,111.6,18564.75952665292,111.62,111.72,111.58,111.6,18564.7595
2012-03-13 14:55:00,111.64,111.67,111.55,111.64,12810.769731842363,111.64,111.67,111.55,111.64,12810.7697
2012-03-13 15:00:00,111.67,111.9,111.61,111.9,12919.335577027468,111.67,111.9,111.61,111.9,12919.3356
2012-03-13 15:05:00,111.87,112.08,111.82,111.95,12702.203886657258,111.87,112.08,111.82,111.95,12702.2039
2012-03-13 15:10:00,111.94,112.08,111.89,112.02,10856.584518510475,111.94,112.08,111.89,112.02,10856.5845
2012-03-13 15:15:00,112.04,112.13,111.94,112.09,14873.520790359353,112.04,112.13,111.94,112.09,14873.5208
2012-03-13 15:20:00,112.03,112.18,112.02,112.15,14547.82325480404,112.03,112.18,112.02,112.15,14547.8233
2012-03-13 15:25:00,112.13,112.16,111.93,112.0,19650.417978503963,112.13,112.16,111.93,112.0,19650.418
2012-03-13 15:30:00,112.05,112.11,112.0,112.09,11942.242970361523,112.05,112.11,112.0,112.09,11942.243
2012-03-13 15:35:00,112.05,112.19,112.04,112.16,12702.203886657258,112.05,112.19,112.04,112.16,12702.2039
2012-03-13 15:40:00,112.18,112.29,112.08,112.22,31592.660948865487,112.18,112.29,112.08,112.22,31592.6609
2012-03-13 15:45:00,112.24,112.27,112.11,112.22,19541.85213331886,112.24,112.27,112.11,112.22,19541.8521
2012-03-13 15:50:00,112.24,112.48,112.22,112.38,31049.831722939965,112.24,112.48,112.22,112.38,31049.8317
2012-03-13 15:55:00,112.36,112.58,112.3,112.54,44620.562371078064,112.36,112.58,112.3,112.54,44620.5624
2012-03-14 09:30:00,112.07,112.31,109.71,109.98,86309.8469221583,112.07,112.31,109.71,109.98,86309.8469
2012-03-14 09:35:00,110.07,110.85,109.88,110.84,56562.80534143958,110.07,110.85,109.88,110.84,56562.8053
2012-03-14 09:40:00,110.78,111.19,110.7,110.95,37780.91412441646,110.78,111.19,110.7,110.95,37780.9141
2012-03-14 09:45:00,110.9,111.03,110.81,110.88,16610.57431332103,110.9,111.03,110.81,110.88,16610.5743
2012-03-14 09:50:00,110.86,110.86,110.52,110.74,35392.465530344154,110.86,110.86,110.52,110.74,35392.4655
2012-03-14 09:55:00,110.64,110.73,110.48,110.48,16936.271848876346,110.64,110.73,110.48,110.48,16936.2718
2012-03-14 10:00:00,110.52,110.58,110.14,110.43,42123.54793182065,110.52,110.58,110.14,110.43,42123.5479
2012-03-14 10:05:00,110.43,110.59,110.22,110.57,53305.82998588644,110.43,110.59,110.22,110.57,53305.83
2012-03-14 10:10:00,110.57,111.21,110.55,111.21,36695.25567256541,110.57,111.21,110.55,111.21,36695.2557
2012-03-14 10:15:00,111.22,111.6,111.2,111.55,22147.43241776137,111.22,111.6,111.2,111.55,22147.4324
2012-03-14 10:20:00,111.56,111.57,111.28,111.47,8468.135924438173,111.56,111.57,111.28,111.47,8468.1359
2012-03-14 10:25:00,111.48,111.63,111.34,111.42,12810.769731842363,111.48,111.63,111.34,111.42,12810.7697
2012-03-14 10:30:00,111.53,111.64,111.45,111.59,18456.19368146781,111.53,111.64,111.45,111.59,18456.1937
2012-03-14 10:35:00,111.57,111.65,111.41,111.65,10096.623602214744,111.57,111.65,111.41,111.65,10096.6236
2012-03-14 10:40:00,111.65,111.69,111.49,111.53,9879.491911844534,111.65,111.69,111.49,111.53,9879.4919
2012-03-14 10:45:00,111.48,111.48,111.23,111.32,17587.666919986972,111.48,111.48,111.23,111.32,17587.6669
2012-03-14 10:50:00,111.3,111.45,111.15,111.43,16176.31093258061,111.3,111.45,111.15,111.43,16176.3109
2012-03-14 10:55:00,111.42,111.55,111.34,111.45,14113.55987406362,111.42,111.55,111.34,111.45,14113.5599
2012-03-14 11:00:00,111.46,111.48,111.27,111.33,18239.0619910976,111.46,111.48,111.27,111.33,18239.062
2012-03-14 11:05:00,111.33,111.49,111.31,111.38,20410.37889479969,111.33,111.49,111.31,111.38,20410.3789
2012-03-14 11:10:00,111.37,111.58,111.33,111.46,10856.584518510475,111.37,111.58,111.33,111.46,10856.5845
2012-03-14 11:15:00,111.46,111.55,111.37,111.38,9119.5309955488,111.46,111.55,111.37,111.38,9119.531
2012-03-14 11:20:00,111.46,111.68,111.43,111.66,16936.271848876346,111.46,111.68,111.43,111.66,16936.2718
2012-03-14 11:25:00,111.73,111.8,111.45,111.45,18999.022907393333,111.73,111.8,111.45,111.45,18999.0229
2012-03-14 11:30:00,111.46,111.49,111.33,111.39,18781.891217023127,111.46,111.49,111.33,111.39,18781.8912
2012-03-14 11:35:00,111.42,111.51,111.38,111.42,7273.91162740202,111.42,111.51,111.38,111.42,7273.9116
2012-03-14 11:40:00,111.44,111.44,111.27,111.36,11073.716208880687,111.44,111.44,111.27,111.36,11073.7162
2012-03-14 11:45:00,111.35,111.44,111.32,111.44,7273.91162740202,111.35,111.44,111.32,111.44,7273.9116
2012-03-14 11:50:00,111.42,111.42,111.29,111.32,7599.609162957334,111.42,111.42,111.29,111.32,7599.6092
2012-03-14 11:55:00,111.29,111.54,111.29,111.5,13896.42818369341,111.29,111.54,111.29,111.5,13896.4282
2012-03-14 12:00:00,111.51,111.55,111.49,111.51,4016.936271848877,111.51,111.55,111.49,111.51,4016.9363
2012-03-14 12:05:00,111.54,111.63,111.5,111.62,13136.467267397677,111.54,111.63,111.5,111.62,13136.4673
2012-03-14 12:10:00,111.62,111.63,111.5,111.5,8902.399305178591,111.62,111.63,111.5,111.5,8902.3993
2012-03-14 12:15:00,111.5,111.54,111.47,111.49,4776.89718814461,111.5,111.54,111.47,111.49,4776.8972
2012-03-14 12:20:00,111.5,111.54,111.4,111.43,13570.730648138097,111.5,111.54,111.4,111.43,13570.7306
2012-03-14 12:25:00,111.42,111.51,111.42,111.47,12376.506351101943,111.42,111.51,111.42,111.47,12376.5064
2012-03-14 12:30:00,111.47,111.55,111.43,111.55,9662.360221474324,111.47,111.55,111.43,111.55,9662.3602
2012-03-14 12:35:00,111.52,111.64,111.46,111.63,9445.228531104114,111.52,111.64,111.46,111.63,9445.2285
2012-03-14 12:40:00,111.61,111.61,111.47,111.5,6296.819020736077,111.61,111.61,111.47,111.5,6296.819
2012-03-14 12:45:00,111.48,111.67,111.48,111.6,3474.1070459233524,111.48,111.67,111.48,111.6,3474.107
2012-03-14 12:50:00,111.64,111.64,111.5,111.5,6079.687330365867,111.64,111.64,111.5,111.5,6079.6873
2012-03-14 12:55:00,111.49,111.57,111.42,111.57,8468.135924438173,111.49,111.57,111.42,111.57,8468.1359
2012-03-14 13:00:00,111.64,111.68,111.57,111.66,4994.02887851482,111.64,111.68,111.57,111.66,4994.0289
2012-03-14 13:05:00,111.64,111.65,111.57,111.57,3474.1070459233524,111.64,111.65,111.57,111.57,3474.107
2012-03-14 13:10:00,111.6,111.6,111.43,111.43,7273.91162740202,111.6,111.6,111.43,111.43,7273.9116
2012-03-14 13:15:00,111.42,111.48,111.42,111.43,8576.701769623276,111.42,111.48,111.42,111.43,8576.7018
2012-03-14 13:20:00,111.45,111.6,111.4,111.49,9228.096840733906,111.45,111.6,111.4,111.49,9228.0968
2012-03-14 13:25:00,111.46,111.54,111.42,111.43,5862.555639995658,111.46,111.54,111.42,111.43,5862.5556
2012-03-14 13:30:00,111.42,111.51,111.37,111.49,9119.5309955488,111.42,111.51,111.37,111.49,9119.531
2012-03-14 13:35:00,111.46,111.47,111.42,111.47,4559.7654977744005,111.46,111.47,111.42,111.47,4559.7655
2012-03-14 13:40:00,111.46,111.56,111.43,111.46,6839.648246661601,111.46,111.56,111.43,111.46,6839.6482
2012-03-14 13:45:00,111.48,111.6,111.39,111.5,14873.520790359353,111.48,111.6,111.39,111.5,14873.5208
2012-03-14 13:50:00,111.47,111.49,111.42,111.42,5645.423949625448,111.47,111.49,111.42,111.42,5645.4239
2012-03-14 13:55:00,111.45,111.48,111.38,111.43,42449.24546737597,111.45,111.48,111.38,111.43,42449.2455
2012-03-14 14:00:00,111.43,111.43,111.27,111.3,5862.555639995658,111.43,111.43,111.27,111.3,5862.5556
2012-03-14 14:05:00,111.31,111.33,111.24,111.26,7382.477472587125,111.31,111.33,111.24,111.26,7382.4775
2012-03-14 14:10:00,111.24,111.24,111.11,111.12,4885.463033329715,111.24,111.24,111.11,111.12,4885.463
2012-03-14 14:15:00,111.13,111.32,111.1,111.31,7816.740853327544,111.13,111.32,111.1,111.31,7816.7409
2012-03-14 14:20:00,111.3,111.31,111.18,111.18,8902.399305178591,111.3,111.31,111.18,111.18,8902.3993
2012-03-14 14:25:00,111.2,111.29,111.18,111.21,3365.541200738248,111.2,111.29,111.18,111.21,3365.5412
2012-03-14 14:30:00,111.22,111.27,111.1,111.16,10639.452828140267,111.22,111.27,111.1,111.16,10639.4528
2012-03-14 14:35:00,111.17,111.28,111.14,111.25,6622.516556291391,111.17,111.28,111.14,111.25,6622.5166
2012-03-14 14:40:00,111.21,111.22,111.11,111.17,9662.360221474324,111.21,111.22,111.11,111.17,9662.3602
2012-03-14 14:45:00,111.17,111.28,111.15,111.21,5211.160568885029,111.17,111.28,111.15,111.21,5211.1606
2012-03-14 14:50:00,111.2,111.2,111.11,111.13,5753.989794810553,111.2,111.2,111.11,111.13,5753.9898
2012-03-14 14:55:00,111.14,111.18,111.1,111.12,6839.648246661601,111.14,111.18,111.1,111.12,6839.6482
2012-03-14 15:00:00,111.11,111.14,110.94,110.95,8576.701769623276,111.11,111.14,110.94,110.95,8576.7018
2012-03-14 15:05:00,110.96,111.2,110.96,111.14,6622.516556291391,110.96,111.2,110.96,111.14,6622.5166
2012-03-14 15:10:00,111.14,111.15,111.06,111.11,6622.516556291391,111.14,111.15,111.06,111.11,6622.5166
2012-03-14 15:15:00,111.13,111.17,111.06,111.1,6839.648246661601,111.13,111.17,111.06,111.1,6839.6482
2012-03-14 15:20:00,111.13,111.28,111.08,111.28,8033.872543697753,111.13,111.28,111.08,111.28,8033.8725
2012-03-14 15:25:00,111.27,111.32,111.17,111.26,12050.80881554663,111.27,111.32,111.17,111.26,12050.8088
2012-03-14 15:30:00,111.26,111.28,111.17,111.2,15090.652480729565,111.26,111.28,111.17,111.2,15090.6525
2012-03-14 15:35:00,111.2,111.39,111.2,111.38,10965.150363695582,111.2,111.39,111.2,111.38,10965.1504
2012-03-14 15:40:00,111.36,111.37,111.17,111.2,16502.008468135926,111.36,111.37,111.17,111.2,16502.0085
2012-03-14 15:45:00,111.2,111.28,111.1,111.11,20953.20812072522,111.2,111.28,111.1,111.11,20953.2081
2012-03-14 15:50:00,111.09,111.22,111.05,111.21,25947.23699924004,111.09,111.22,111.05,111.21,25947.237
2012-03-14 15:55:00,111.23,111.27,111.08,111.22,39735.09933774835,111.23,111.27,111.08,111.22,39735.0993
2012-03-15 09:30:00,110.99,111.45,110.56,111.04,40712.19194441429,110.99,111.45,110.56,111.04,40712.1919
2012-03-15 09:35:00,110.93,110.99,110.75,110.93,34741.070459233524,110.93,110.99,110.75,110.93,34741.0705
2012-03-15 09:40:00,110.85,110.96,110.74,110.82,29747.041580718706,110.85,110.96,110.74,110.82,29747.0416
2012-03-15 09:45:00,110.88,111.38,110.85,111.36,67962.2190858756,110.88,111.38,110.85,111.36,67962.2191
2012-03-15 09:50:00,111.35,111.38,111.29,111.32,14656.389099989145,111.35,111.38,111.29,111.32,14656.3891
2012-03-15 09:55:00,111.31,111.31,110.89,110.92,6296.819020736077,111.31,111.31,110.89,110.92,6296.819
2012-03-15 10:00:00,110.85,110.9,110.61,110.66,14656.389099989145,110.85,110.9,110.61,110.66,14656.3891
2012-03-15 10:05:00,110.62,111.08,110.62,111.08,28335.685593312344,110.62,111.08,110.62,111.08,28335.6856
2012-03-15 10:10:00,111.08,111.18,110.98,111.17,16502.008468135926,111.08,111.18,110.98,111.17,16502.0085
2012-03-15 10:15:00,111.13,111.66,111.1,111.66,22907.393334057106,111.13,111.66,111.1,111.66,22907.3933
2012-03-15 10:20:00,111.62,111.9,111.55,111.55,20301.8130496146,111.62,111.9,111.55,111.55,20301.813
2012-03-15 10:25:00,111.55,111.59,111.19,111.21,17696.232765172077,111.55,111.59,111.19,111.21,17696.2328
2012-03-15 10:30:00,111.21,111.45,111.19,111.39,15850.613397025296,111.21,111.45,111.19,111.39,15850.6134
2012-03-15 10:35:00,111.38,111.38,111.22,111.31,15199.218325914668,111.38,111.38,111.22,111.31,15199.2183
2012-03-15 10:40:00,111.31,111.45,111.31,111.4,9119.5309955488,111.31,111.45,111.31,111.4,9119.531
2012-03-15 10:45:00,111.4,111.41,111.26,111.31,9988.05775702964,111.4,111.41,111.26,111.31,9988.0578
2012-03-15 10:50:00,111.27,111.27,111.2,111.27,10748.018673325372,111.27,111.27,111.2,111.27,10748.0187
2012-03-15 10:55:00,111.26,111.27,111.04,111.16,11182.282054065792,111.26,111.27,111.04,111.16,11182.2821
2012-03-15 11:00:00,111.17,111.2,111.08,111.16,4016.936271848877,111.17,111.2,111.08,111.16,4016.9363
2012-03-15 11:05:00,111.16,111.2,111.08,111.14,5971.121485180763,111.16,111.2,111.08,111.14,5971.1215
2012-03-15 11:10:00,111.16,111.22,111.16,111.22,2931.277819997829,111.16,111.22,111.16,111.22,2931.2778
2012-03-15 11:15:00,111.22,111.24,111.1,111.12,4776.89718814461,111.22,111.24,111.1,111.12,4776.8972
2012-03-15 11:20:00,111.12,111.21,111.08,111.21,5102.5947236999245,111.12,111.21,111.08,111.21,5102.5947
2012-03-15 11:25:00,111.19,111.28,111.18,111.23,12050.80881554663,111.19,111.28,111.18,111.23,12050.8088
2012-03-15 11:30:00,111.3,111.44,111.24,111.44,5971.121485180763,111.3,111.44,111.24,111.44,5971.1215
2012-03-15 11:35:00,111.42,111.43,111.31,111.36,14656.389099989145,111.42,111.43,111.31,111.36,14656.3891
2012-03-15 11:40:00,111.41,111.49,111.41,111.43,4776.89718814461,111.41,111.49,111.41,111.43,4776.8972
2012-03-15 11:45:00,111.43,111.43,111.31,111.35,13462.164802952992,111.43,111.43,111.31,111.35,13462.1648
2012-03-15 11:50:00,111.34,111.34,111.09,111.09,7491.043317772229,111.34,111.34,111.09,111.09,7491.0433
2012-03-15 11:55:00,111.1,111.24,111.08,111.23,5536.858104440344,111.1,111.24,111.08,111.23,5536.8581
2012-03-15 12:00:00,111.24,111.35,111.22,111.3,4342.633807404191,111.24,111.35,111.22,111.3,4342.6338
2012-03-15 12:05:00,111.31,111.42,111.29,111.38,7165.345782216915,111.31,111.42,111.29,111.38,7165.3458
2012-03-15 12:10:00,111.36,111.36,111.2,111.25,4885.463033329715,111.36,111.36,111.2,111.25,4885.463
2012-03-15 12:15:00,111.28,111.37,111.19,111.31,6731.082401476496,111.28,111.37,111.19,111.31,6731.0824
2012-03-15 12:20:00,111.29,111.61,111.29,111.61,6188.253175550972,111.29,111.61,111.29,111.61,6188.2532
2012-03-15 12:25:00,111.61,111.74,111.49,111.51,9770.92606665943,111.61,111.74,111.49,111.51,9770.9261
2012-03-15 12:30:00,111.5,111.51,111.37,111.39,4885.463033329715,111.5,111.51,111.37,111.39,4885.463
2012-03-15 12:35:00,111.43,111.55,111.43,111.47,13787.862338508306,111.43,111.55,111.43,111.47,13787.8623
2012-03-15 12:40:00,111.46,111.65,111.46,111.63,5753.989794810553,111.46,111.65,111.46,111.63,5753.9898
2012-03-15 12:45:00,111.6,111.63,111.5,111.6,5645.423949625448,111.6,111.63,111.5,111.6,5645.4239
2012-03-15 12:50:00,111.61,111.74,111.61,111.71,4234.067962219086,111.61,111.74,111.61,111.71,4234.068
2012-03-15 12:55:00,111.71,111.71,111.55,111.63,6405.384865921182,111.71,111.71,111.55,111.63,6405.3849
2012-03-15 13:00:00,111.65,111.76,111.64,111.65,9445.228531104114,111.65,111.76,111.64,111.65,9445.2285
2012-03-15 13:05:00,111.67,111.83,111.64,111.65,17804.798610357182,111.67,111.83,111.64,111.65,17804.7986
2012-03-15 13:10:00,111.66,111.66,111.41,111.41,6839.648246661601,111.66,111.66,111.41,111.41,6839.6482
2012-03-15 13:15:00,111.41,111.48,111.37,111.38,4125.502117033981,111.41,111.48,111.37,111.38,4125.5021
2012-03-15 13:20:00,111.4,111.52,111.38,111.45,6188.253175550972,111.4,111.52,111.38,111.45,6188.2532
2012-03-15 13:25:00,111.43,111.48,111.36,111.42,10422.321137770055,111.43,111.48,111.36,111.42,10422.3211
2012-03-15 13:30:00,111.45,111.61,111.41,111.61,3908.370426663772,111.45,111.61,111.41,111.61,3908.3704
2012-03-15 13:35:00,111.6,111.61,111.55,111.55,2605.5802844425143,111.6,111.61,111.55,111.55,2605.5803
2012-03-15 13:40:00,111.51,111.51,111.42,111.44,5211.160568885029,111.51,111.51,111.42,111.44,5211.1606
2012-03-15 13:45:00,111.43,111.43,111.31,111.35,5862.555639995658,111.43,111.43,111.31,111.35,5862.5556
2012-03-15 13:50:00,111.33,111.4,111.24,111.4,6188.253175550972,111.33,111.4,111.24,111.4,6188.2532
2012-03-15 13:55:00,111.38,111.43,111.33,111.34,3474.1070459233524,111.38,111.43,111.33,111.34,3474.107
2012-03-15 14:00:00,111.31,111.34,111.21,111.28,6731.082401476496,111.31,111.34,111.21,111.28,6731.0824
2012-03-15 14:05:00,111.29,111.56,111.28,111.56,4994.02887851482,111.29,111.56,111.28,111.56,4994.0289
2012-03-15 14:10:00,111.54,111.58,111.42,111.49,5428.292259255239,111.54,111.58,111.42,111.49,5428.2923
2012-03-15 14:15:00,111.47,111.6,111.33,111.33,9228.096840733906,111.47,111.6,111.33,111.33,9228.0968
2012-03-15 14:20:00,111.33,111.45,111.31,111.41,5211.160568885029,111.33,111.45,111.31,111.41,5211.1606
2012-03-15 14:25:00,111.4,111.4,111.2,111.2,4776.89718814461,111.4,111.4,111.2,111.2,4776.8972
2012-03-15 14:30:00,111.2,111.4,111.19,111.4,6622.516556291391,111.2,111.4,111.19,111.4,6622.5166
2012-03-15 14:35:00,111.4,111.44,111.34,111.44,12376.506351101943,111.4,111.44,111.34,111.44,12376.5064
2012-03-15 14:40:00,111.4,111.44,111.35,111.41,11833.67712517642,111.4,111.44,111.35,111.41,11833.6771
2012-03-15 14:45:00,111.39,111.45,111.37,111.41,3799.804581478667,111.39,111.45,111.37,111.41,3799.8046
2012-03-15 14:50:00,111.41,111.5,111.41,111.48,9336.662685919013,111.41,111.5,111.41,111.48,9336.6627
2012-03-15 14:55:00,111.49,111.51,111.48,111.5,3691.2387362935615,111.49,111.51,111.48,111.5,3691.2387
2012-03-15 15:00:00,111.51,111.59,111.5,111.59,6622.516556291391,111.51,111.59,111.5,111.59,6622.5166
2012-03-15 15:05:00,111.59,111.73,111.57,111.57,15416.350016284878,111.59,111.73,111.57,111.57,15416.35
2012-03-15 15:10:00,111.6,111.6,111.45,111.54,14764.95494517425,111.6,111.6,111.45,111.54,14764.9549
2012-03-15 15:15:00,111.53,111.55,111.37,111.41,7165.345782216915,111.53,111.55,111.37,111.41,7165.3458
2012-03-15 15:20:00,111.41,111.43,111.36,111.38,5102.5947236999245,111.41,111.43,111.36,111.38,5102.5947
2012-03-15 15:25:00,111.43,111.6,111.43,111.6,10530.886982955162,111.43,111.6,111.43,111.6,10530.887
2012-03-15 15:30:00,111.55,111.72,111.55,111.69,24970.144392574097,111.55,111.72,111.55,111.69,24970.1444
2012-03-15 15:35:00,111.69,111.8,111.66,111.71,15524.915861469985,111.69,111.8,111.66,111.71,15524.9159
2012-03-15 15:40:00,111.7,111.77,111.66,111.75,13353.598957767888,111.7,111.77,111.66,111.75,13353.599
2012-03-15 15:45:00,111.76,111.8,111.69,111.78,23775.920095537946,111.76,111.8,111.69,111.78,23775.9201
2012-03-15 15:50:00,111.74,111.75,111.43,111.43,44077.73314515254,111.74,111.75,111.43,111.43,44077.7331
2012-03-15 15:55:00,111.43,111.61,111.43,111.5,63511.01943328629,111.43,111.61,111.43,111.5,63511.0194
2012-03-16 09:30:00,110.92,111.63,110.88,111.63,726848.3335142764,110.92,111.63,110.88,111.63,726848.3335
2012-03-16 09:35:00,111.59,112.08,111.45,112.05,16827.70600369124,111.59,112.08,111.45,112.05,16827.706
2012-03-16 09:40:00,111.79,111.79,111.3,111.4,10096.623602214744,111.79,111.79,111.3,111.4,10096.6236
2012-03-16 09:45:00,111.38,111.55,111.26,111.53,8576.701769623276,111.38,111.55,111.26,111.53,8576.7018
2012-03-16 09:50:00,111.45,111.74,111.45,111.5,8142.438388882858,111.45,111.74,111.45,111.5,8142.4384
2012-03-16 09:55:00,111.5,111.7,111.43,111.57,36152.42644663989,111.5,111.7,111.43,111.57,36152.4264
2012-03-16 10:00:00,111.56,111.65,111.49,111.58,13136.467267397677,111.56,111.65,111.49,111.58,13136.4673
2012-03-16 10:05:00,111.62,111.78,111.61,111.66,14222.125719248725,111.62,111.78,111.61,111.66,14222.1257
2012-03-16 10:10:00,111.72,111.72,111.56,111.66,10422.321137770055,111.72,111.72,111.56,111.66,10422.3211
2012-03-16 10:15:00,111.66,111.68,111.56,111.6,13027.901422212572,111.66,111.68,111.56,111.6,13027.9014
2012-03-16 10:20:00,111.59,111.82,111.58,111.78,10096.623602214744,111.59,111.82,111.58,111.78,10096.6236
2012-03-16 10:25:00,111.82,111.84,111.65,111.81,7273.91162740202,111.82,111.84,111.65,111.81,7273.9116
2012-03-16 10:30:00,111.81,112.02,111.81,112.01,9010.965150363696,111.81,112.02,111.81,112.01,9010.9652
2012-03-16 10:35:00,112.01,112.09,111.87,111.87,9770.92606665943,112.01,112.09,111.87,111.87,9770.9261
2012-03-16 10:40:00,111.86,111.87,111.43,111.6,13136.467267397677,111.86,111.87,111.43,111.6,13136.4673
2012-03-16 10:45:00,111.57,111.73,111.55,111.73,24427.31516664857,111.57,111.73,111.55,111.73,24427.3152
2012-03-16 10:50:00,111.74,111.8,111.58,111.61,8359.570079253068,111.74,111.8,111.58,111.61,8359.5701
2012-03-16 10:55:00,111.58,111.58,111.41,111.42,5102.5947236999245,111.58,111.58,111.41,111.42,5102.5947
2012-03-16 11:00:00,111.39,111.41,111.21,111.24,12810.769731842363,111.39,111.41,111.21,111.24,12810.7697
2012-03-16 11:05:00,111.23,111.23,111.08,111.13,6948.214091846705,111.23,111.23,111.08,111.13,6948.2141
2012-03-16 11:10:00,111.18,111.22,111.13,111.15,8576.701769623276,111.18,111.22,111.13,111.15,8576.7018
2012-03-16 11:15:00,111.15,111.25,111.07,111.23,5645.423949625448,111.15,111.25,111.07,111.23,5645.4239
2012-03-16 11:20:00,111.19,111.22,111.08,111.12,8251.004234067963,111.19,111.22,111.08,111.12,8251.0042
2012-03-16 11:25:00,111.11,111.22,111.11,111.13,8793.833459993486,111.11,111.22,111.11,111.13,8793.8335
2012-03-16 11:30:00,111.14,111.14,110.85,110.93,11616.54543480621,111.14,111.14,110.85,110.93,11616.5454
2012-03-16 11:35:00,110.9,110.92,110.73,110.73,8251.004234067963,110.9,110.92,110.73,110.73,8251.0042
2012-03-16 11:40:00,110.76,110.99,110.59,110.64,21713.169037020954,110.76,110.99,110.59,110.64,21713.169
2012-03-16 11:45:00,110.63,110.64,110.5,110.52,12702.203886657258,110.63,110.64,110.5,110.52,12702.2039
2012-03-16 11:50:00,110.51,110.65,110.49,110.6,6731.082401476496,110.51,110.65,110.49,110.6,6731.0824
2012-03-16 11:55:00,110.63,110.64,110.52,110.53,7165.345782216915,110.63,110.64,110.52,110.53,7165.3458
2012-03-16 12:00:00,110.53,110.66,110.51,110.66,12050.80881554663,110.53,110.66,110.51,110.66,12050.8088
2012-03-16 12:05:00,110.66,110.7,110.56,110.61,10530.886982955162,110.66,110.7,110.56,110.61,10530.887
2012-03-16 12:10:00,110.53,110.57,110.51,110.52,4776.89718814461,110.53,110.57,110.51,110.52,4776.8972
2012-03-16 12:15:00,110.53,110.67,110.51,110.64,4559.7654977744005,110.53,110.67,110.51,110.64,4559.7655
2012-03-16 12:20:00,110.68,110.73,110.63,110.63,3256.975355553143,110.68,110.73,110.63,110.63,3256.9754
2012-03-16 12:25:00,110.62,110.64,110.53,110.53,2714.14612962762,110.62,110.64,110.53,110.53,2714.1461
2012-03-16 12:30:00,110.54,110.56,110.49,110.53,8142.438388882858,110.54,110.56,110.49,110.53,8142.4384
2012-03-16 12:35:00,110.52,110.53,110.49,110.5,7491.043317772229,110.52,110.53,110.49,110.5,7491.0433
2012-03-16 12:40:00,110.47,110.68,110.45,110.65,21713.169037020954,110.47,110.68,110.45,110.65,21713.169
2012-03-16 12:45:00,110.65,110.73,110.57,110.59,3148.4095103680384,110.65,110.73,110.57,110.59,3148.4095
2012-03-16 12:50:00,110.6,110.6,110.39,110.4,4885.463033329715,110.6,110.6,110.39,110.4,4885.463
2012-03-16 12:55:00,110.36,110.41,110.36,110.38,4559.7654977744005,110.36,110.41,110.36,110.38,4559.7655
2012-03-16 13:00:00,110.39,110.43,110.33,110.41,5536.858104440344,110.39,110.43,110.33,110.41,5536.8581
2012-03-16 13:05:00,110.42,110.6,110.4,110.5,31158.39756812507,110.42,110.6,110.4,110.5,31158.3976
2012-03-16 13:10:00,110.53,110.57,110.49,110.49,14547.82325480404,110.53,110.57,110.49,110.49,14547.8233
2012-03-16 13:15:00,110.49,110.5,110.38,110.38,8033.872543697753,110.49,110.5,110.38,110.38,8033.8725
2012-03-16 13:20:00,110.32,110.35,110.17,110.21,12267.940505916838,110.32,110.35,110.17,110.21,12267.9405
2012-03-16 13:25:00,110.23,110.26,110.21,110.23,6188.253175550972,110.23,110.26,110.21,110.23,6188.2532
2012-03-16 13:30:00,110.24,110.47,110.21,110.45,12919.335577027468,110.24,110.47,110.21,110.45,12919.3356
2012-03-16 13:35:00,110.5,110.69,110.5,110.68,15307.784171099773,110.5,110.69,110.5,110.68,15307.7842
2012-03-16 13:40:00,110.69,110.7,110.56,110.65,13787.862338508306,110.69,110.7,110.56,110.65,13787.8623
2012-03-16 13:45:00,110.65,110.67,110.35,110.37,9662.360221474324,110.65,110.67,110.35,110.37,9662.3602
2012-03-16 13:50:00,110.36,110.38,110.15,110.18,12485.072196287048,110.36,110.38,110.15,110.18,12485.0722
2012-03-16 13:55:00,110.19,110.22,110.15,110.17,8142.438388882858,110.19,110.22,110.15,110.17,8142.4384
2012-03-16 14:00:00,110.16,110.39,110.16,110.39,9119.5309955488,110.16,110.39,110.16,110.39,9119.531
2012-03-16 14:05:00,110.4,110.49,110.35,110.43,15307.784171099773,110.4,110.49,110.35,110.43,15307.7842
2012-03-16 14:10:00,110.41,110.43,110.27,110.3,4668.3313429595055,110.41,110.43,110.27,110.3,4668.3313
2012-03-16 14:15:00,110.27,110.46,110.24,110.45,9119.5309955488,110.27,110.46,110.24,110.45,9119.531
2012-03-16 14:20:00,110.44,110.44,110.33,110.37,5645.423949625448,110.44,110.44,110.33,110.37,5645.4239
2012-03-16 14:25:00,110.35,110.35,110.28,110.32,3474.1070459233524,110.35,110.35,110.28,110.32,3474.107
2012-03-16 14:30:00,110.32,110.4,110.26,110.4,7382.477472587125,110.32,110.4,110.26,110.4,7382.4775
2012-03-16 14:35:00,110.37,110.38,110.24,110.25,5971.121485180763,110.37,110.38,110.24,110.25,5971.1215
2012-03-16 14:40:00,110.24,110.34,110.19,110.34,11616.54543480621,110.24,110.34,110.19,110.34,11616.5454
2012-03-16 14:45:00,110.36,110.41,110.35,110.38,7056.77993703181,110.36,110.41,110.35,110.38,7056.7799
2012-03-16 14:50:00,110.39,110.39,110.27,110.36,8468.135924438173,110.39,110.39,110.27,110.36,8468.1359
2012-03-16 14:55:00,110.35,110.35,110.19,110.26,16067.745087395506,110.35,110.35,110.19,110.26,16067.7451
2012-03-16 15:00:00,110.26,110.51,110.26,110.5,14330.69156443383,110.26,110.51,110.26,110.5,14330.6916
2012-03-16 15:05:00,110.51,110.53,110.44,110.45,14330.69156443383,110.51,110.53,110.44,110.45,14330.6916
2012-03-16 15:10:00,110.48,110.57,110.46,110.57,24861.578547388992,110.48,110.57,110.46,110.57,24861.5785
2012-03-16 15:15:00,110.57,110.64,110.52,110.64,19324.72044294865,110.57,110.64,110.52,110.64,19324.7204
2012-03-16 15:20:00,110.65,110.69,110.57,110.62,20736.07643035501,110.65,110.69,110.57,110.62,20736.0764
2012-03-16 15:25:00,110.64,110.71,110.64,110.68,14764.95494517425,110.64,110.71,110.64,110.68,14764.9549
2012-03-16 15:30:00,110.69,110.71,110.61,110.62,22581.69579850179,110.69,110.71,110.61,110.62,22581.6958
2012-03-16 15:35:00,110.61,110.72,110.59,110.7,18021.930300727392,110.61,110.72,110.59,110.7,18021.9303
2012-03-16 15:40:00,110.68,110.75,110.63,110.7,17370.535229616762,110.68,110.75,110.63,110.7,17370.5352
2012-03-16 15:45:00,110.7,110.71,110.52,110.59,20301.8130496146,110.7,110.71,110.52,110.59,20301.813
2012-03-16 15:50:00,110.56,110.6,110.5,110.51,21821.73488220606,110.56,110.6,110.5,110.51,21821.7349
2012-03-16 15:55:00,110.54,110.67,110.5,110.57,38649.4408858973,110.54,110.67,110.5,110.57,38649.4409
2012-03-19 09:30:00,110.53,110.68,110.28,110.3,18564.75952665292,110.53,110.68,110.28,110.3,18564.7595
2012-03-19 09:35:00,110.26,110.54,110.15,110.33,18781.891217023127,110.26,110.54,110.15,110.33,18781.8912
2012-03-19 09:40:00,110.35,110.48,110.14,110.42,29964.173271088915,110.35,110.48,110.14,110.42,29964.1733
2012-03-19 09:45:00,110.48,110.78,110.32,110.73,26272.93453479536,110.48,110.78,110.32,110.73,26272.9345
2012-03-19 09:50:00,110.73,110.96,110.54,110.61,16284.876777765716,110.73,110.96,110.54,110.61,16284.8768
2012-03-19 09:55:00,110.59,110.67,110.42,110.58,16719.140158506136,110.59,110.67,110.42,110.58,16719.1402
2012-03-19 10:00:00,110.6,110.6,110.42,110.5,15524.915861469985,110.6,110.6,110.42,110.5,15524.9159
2012-03-19 10:05:00,110.5,110.73,110.38,110.44,11073.716208880687,110.5,110.73,110.38,110.44,11073.7162
2012-03-19 10:10:00,110.48,110.6,110.31,110.49,10748.018673325372,110.48,110.6,110.31,110.49,10748.0187
2012-03-19 10:15:00,110.43,110.5,110.25,110.33,25187.276082944307,110.43,110.5,110.25,110.33,25187.2761
2012-03-19 10:20:00,110.38,110.41,110.22,110.37,6513.950711106286,110.38,110.41,110.22,110.37,6513.9507
2012-03-19 10:25:00,110.41,110.5,110.3,110.33,10422.321137770055,110.41,110.5,110.3,110.33,10422.3211
2012-03-19 10:30:00,110.28,110.38,110.23,110.3,7599.609162957334,110.28,110.38,110.23,110.3,7599.6092
2012-03-19 10:35:00,110.28,110.59,110.26,110.59,6296.819020736077,110.28,110.59,110.26,110.59,6296.819
2012-03-19 10:40:00,110.61,110.71,110.58,110.58,4994.02887851482,110.61,110.71,110.58,110.58,4994.0289
2012-03-19 10:45:00,110.55,110.74,110.55,110.68,5753.989794810553,110.55,110.74,110.55,110.68,5753.9898
2012-03-19 10:50:00,110.71,110.78,110.63,110.78,4885.463033329715,110.71,110.78,110.63,110.78,4885.463
2012-03-19 10:55:00,110.77,110.84,110.67,110.81,14222.125719248725,110.77,110.84,110.67,110.81,14222.1257
2012-03-19 11:00:00,110.76,110.76,110.6,110.73,6405.384865921182,110.76,110.76,110.6,110.73,6405.3849
2012-03-19 11:05:00,110.72,110.86,110.72,110.81,5319.726414070134,110.72,110.86,110.72,110.81,5319.7264
2012-03-19 11:10:00,110.76,110.81,110.66,110.66,8033.872543697753,110.76,110.81,110.66,110.66,8033.8725
2012-03-19 11:15:00,110.65,110.66,110.53,110.65,5645.423949625448,110.65,110.66,110.53,110.65,5645.4239
2012-03-19 11:20:00,110.61,110.63,110.57,110.58,5211.160568885029,110.61,110.63,110.57,110.58,5211.1606
2012-03-19 11:25:00,110.6,110.67,110.55,110.58,11073.716208880687,110.6,110.67,110.55,110.58,11073.7162
2012-03-19 11:30:00,110.59,110.59,110.47,110.55,2605.5802844425143,110.59,110.59,110.47,110.55,2605.5803
2012-03-19 11:35:00,110.56,110.71,110.55,110.71,6513.950711106286,110.56,110.71,110.55,110.71,6513.9507
2012-03-19 11:40:00,110.69,110.91,110.69,110.91,5971.121485180763,110.69,110.91,110.69,110.91,5971.1215
2012-03-19 11:45:00,110.92,110.97,110.76,110.8,7382.477472587125,110.92,110.97,110.76,110.8,7382.4775
2012-03-19 11:50:00,110.81,110.87,110.73,110.77,2931.277819997829,110.81,110.87,110.73,110.77,2931.2778
2012-03-19 11:55:00,110.75,110.85,110.75,110.75,5102.5947236999245,110.75,110.85,110.75,110.75,5102.5947
2012-03-19 12:00:00,110.8,110.85,110.79,110.83,2497.01443925741,110.8,110.85,110.79,110.83,2497.0144
2012-03-19 12:05:00,110.83,110.87,110.81,110.83,5319.726414070134,110.83,110.87,110.81,110.83,5319.7264
2012-03-19 12:10:00,110.82,110.83,110.79,110.82,2605.5802844425143,110.82,110.83,110.79,110.82,2605.5803
2012-03-19 12:15:00,110.8,110.82,110.68,110.68,4451.199652589296,110.8,110.82,110.68,110.68,4451.1997
2012-03-19 12:20:00,110.67,110.7,110.6,110.6,2605.5802844425143,110.67,110.7,110.6,110.6,2605.5803
2012-03-19 12:25:00,110.61,110.61,110.53,110.59,5536.858104440344,110.61,110.61,110.53,110.59,5536.8581
2012-03-19 12:30:00,110.63,110.67,110.6,110.6,2171.316903702096,110.63,110.67,110.6,110.6,2171.3169
2012-03-19 12:35:00,110.63,110.68,110.59,110.61,5211.160568885029,110.63,110.68,110.59,110.61,5211.1606
2012-03-19 12:40:00,110.61,110.83,110.58,110.7,8033.872543697753,110.61,110.83,110.58,110.7,8033.8725
2012-03-19 12:45:00,110.66,110.66,110.56,110.58,6296.819020736077,110.66,110.66,110.56,110.58,6296.819
2012-03-19 12:50:00,110.59,110.59,110.5,110.53,4994.02887851482,110.59,110.59,110.5,110.53,4994.0289
2012-03-19 12:55:00,110.54,110.54,110.47,110.51,3365.541200738248,110.54,110.54,110.47,110.51,3365.5412
2012-03-19 13:00:00,110.53,110.56,110.48,110.52,3691.2387362935615,110.53,110.56,110.48,110.52,3691.2387
2012-03-19 13:05:00,110.53,110.6,110.47,110.51,3691.2387362935615,110.53,110.6,110.47,110.51,3691.2387
2012-03-19 13:10:00,110.5,110.57,110.43,110.47,4234.067962219086,110.5,110.57,110.43,110.47,4234.068
2012-03-19 13:15:00,110.5,110.58,110.48,110.49,5862.555639995658,110.5,110.58,110.48,110.49,5862.5556
2012-03-19 13:20:00,110.5,110.61,110.47,110.57,5862.555639995658,110.5,110.61,110.47,110.57,5862.5556
2012-03-19 13:25:00,110.54,110.6,110.47,110.54,5536.858104440344,110.54,110.6,110.47,110.54,5536.8581
2012-03-19 13:30:00,110.53,110.61,110.49,110.55,5428.292259255239,110.53,110.61,110.49,110.55,5428.2923
2012-03-19 13:35:00,110.51,110.59,110.5,110.54,3148.4095103680384,110.51,110.59,110.5,110.54,3148.4095
2012-03-19 13:40:00,110.54,110.62,110.53,110.59,3474.1070459233524,110.54,110.62,110.53,110.59,3474.107
2012-03-19 13:45:00,110.62,110.62,110.49,110.49,5319.726414070134,110.62,110.62,110.49,110.49,5319.7264
2012-03-19 13:50:00,110.52,110.75,110.47,110.74,9662.360221474324,110.52,110.75,110.47,110.74,9662.3602
2012-03-19 13:55:00,110.72,110.74,110.55,110.56,9988.05775702964,110.72,110.74,110.55,110.56,9988.0578
2012-03-19 14:00:00,110.55,110.65,110.53,110.6,15959.1792422104,110.55,110.65,110.53,110.6,15959.1792
2012-03-19 14:05:00,110.57,110.61,110.52,110.53,4885.463033329715,110.57,110.61,110.52,110.53,4885.463
2012-03-19 14:10:00,110.53,110.56,110.5,110.51,9228.096840733906,110.53,110.56,110.5,110.51,9228.0968
2012-03-19 14:15:00,110.53,110.56,110.5,110.5,7925.306698512648,110.53,110.56,110.5,110.5,7925.3067
2012-03-19 14:20:00,110.5,110.56,110.5,110.53,9336.662685919013,110.5,110.56,110.5,110.53,9336.6627
2012-03-19 14:25:00,110.54,110.61,110.5,110.52,10748.018673325372,110.54,110.61,110.5,110.52,10748.0187
2012-03-19 14:30:00,110.51,110.58,110.5,110.54,6513.950711106286,110.51,110.58,110.5,110.54,6513.9507
2012-03-19 14:35:00,110.56,110.58,110.51,110.51,4668.3313429595055,110.56,110.58,110.51,110.51,4668.3313
2012-03-19 14:40:00,110.5,110.57,110.5,110.51,9445.228531104114,110.5,110.57,110.5,110.51,9445.2285
2012-03-19 14:45:00,110.53,110.54,110.5,110.53,6079.687330365867,110.53,110.54,110.5,110.53,6079.6873
2012-03-19 14:50:00,110.54,110.54,110.5,110.51,7708.175008142439,110.54,110.54,110.5,110.51,7708.175
2012-03-19 14:55:00,110.51,110.57,110.5,110.52,6079.687330365867,110.51,110.57,110.5,110.52,6079.6873
2012-03-19 15:00:00,110.53,110.56,110.5,110.53,15416.350016284878,110.53,110.56,110.5,110.53,15416.35
2012-03-19 15:05:00,110.53,110.57,110.51,110.52,5971.121485180763,110.53,110.57,110.51,110.52,5971.1215
2012-03-19 15:10:00,110.52,110.58,110.51,110.55,16610.57431332103,110.52,110.58,110.51,110.55,16610.5743
2012-03-19 15:15:00,110.56,110.58,110.52,110.58,12485.072196287048,110.56,110.58,110.52,110.58,12485.0722
2012-03-19 15:20:00,110.58,110.68,110.58,110.61,5862.555639995658,110.58,110.68,110.58,110.61,5862.5556
2012-03-19 15:25:00,110.59,110.69,110.59,110.64,10748.018673325372,110.59,110.69,110.59,110.64,10748.0187
2012-03-19 15:30:00,110.66,110.69,110.57,110.68,9879.491911844534,110.66,110.69,110.57,110.68,9879.4919
2012-03-19 15:35:00,110.69,110.76,110.68,110.68,9553.79437628922,110.69,110.76,110.68,110.68,9553.7944
2012-03-19 15:40:00,110.68,110.69,110.52,110.61,11399.413744436,110.68,110.69,110.52,110.61,11399.4137
2012-03-19 15:45:00,110.61,110.69,110.57,110.67,19216.154597763543,110.61,110.69,110.57,110.67,19216.1546
2012-03-19 15:50:00,110.66,110.66,110.49,110.5,28769.948974052764,110.66,110.66,110.49,110.5,28769.949
2012-03-19 15:55:00,110.5,110.57,110.41,110.54,34958.202149603734,110.5,110.57,110.41,110.54,34958.2021
2012-03-20 09:30:00,110.39,110.39,109.64,110.15,15633.481706655088,110.39,110.39,109.64,110.15,15633.4817
2012-03-20 09:35:00,110.0,110.15,109.71,109.8,15850.613397025296,110.0,110.15,109.71,109.8,15850.6134
2012-03-20 09:40:00,109.8,110.0,109.72,109.91,8793.833459993486,109.8,110.0,109.72,109.91,8793.8335
2012-03-20 09:45:00,109.88,110.15,109.88,110.03,10205.189447399847,109.88,110.15,109.88,110.03,10205.1894
2012-03-20 09:50:00,110.03,110.35,109.76,110.35,47117.57681033547,110.03,110.35,109.76,110.35,47117.5768
2012-03-20 09:55:00,110.34,110.48,110.24,110.33,20627.510585169905,110.34,110.48,110.24,110.33,20627.5106
2012-03-20 10:00:00,110.38,110.43,110.26,110.26,17696.232765172077,110.38,110.43,110.26,110.26,17696.2328
2012-03-20 10:05:00,110.26,110.35,110.26,110.26,18347.627836282707,110.26,110.35,110.26,110.26,18347.6278
2012-03-20 10:10:00,110.26,110.26,109.93,110.0,21061.773965910324,110.26,110.26,109.93,110.0,21061.774
2012-03-20 10:15:00,110.07,110.15,110.0,110.04,9662.360221474324,110.07,110.15,110.0,110.04,9662.3602
2012-03-20 10:20:00,110.13,110.13,109.88,109.93,21278.90565628053,110.13,110.13,109.88,109.93,21278.9057
2012-03-20 10:25:00,109.93,110.0,109.8,109.91,6622.516556291391,109.93,110.0,109.8,109.91,6622.5166
2012-03-20 10:30:00,109.91,109.98,109.82,109.92,13679.296493323202,109.91,109.98,109.82,109.92,13679.2965
2012-03-20 10:35:00,109.91,109.96,109.89,109.96,19541.85213331886,109.91,109.96,109.89,109.96,19541.8521
2012-03-20 10:40:00,109.93,109.98,109.89,109.93,10965.150363695582,109.93,109.98,109.89,109.93,10965.1504
2012-03-20 10:45:00,109.94,109.98,109.9,109.91,2931.277819997829,109.94,109.98,109.9,109.91,2931.2778
2012-03-20 10:50:00,109.91,109.97,109.89,109.92,9119.5309955488,109.91,109.97,109.89,109.92,9119.531
2012-03-20 10:55:00,109.96,110.0,109.91,109.91,7599.609162957334,109.96,110.0,109.91,109.91,7599.6092
2012-03-20 11:00:00,109.96,110.04,109.91,109.98,6405.384865921182,109.96,110.04,109.91,109.98,6405.3849
2012-03-20 11:05:00,109.96,110.06,109.91,110.01,4234.067962219086,109.96,110.06,109.91,110.01,4234.068
2012-03-20 11:10:00,110.03,110.08,110.01,110.06,4125.502117033981,110.03,110.08,110.01,110.06,4125.5021
2012-03-20 11:15:00,110.07,110.22,109.96,110.07,10096.623602214744,110.07,110.22,109.96,110.07,10096.6236
2012-03-20 11:20:00,110.08,110.09,110.0,110.0,19650.417978503963,110.08,110.09,110.0,110.0,19650.418
2012-03-20 11:25:00,110.0,110.07,109.97,109.98,5753.989794810553,110.0,110.07,109.97,109.98,5753.9898
2012-03-20 11:30:00,110.03,110.05,110.0,110.03,2497.01443925741,110.03,110.05,110.0,110.03,2497.0144
2012-03-20 11:35:00,110.06,110.06,109.99,110.02,2605.5802844425143,110.06,110.06,109.99,110.02,2605.5803
2012-03-20 11:40:00,110.04,110.15,109.99,110.09,6731.082401476496,110.04,110.15,109.99,110.09,6731.0824
2012-03-20 11:45:00,110.08,110.1,109.94,110.03,3256.975355553143,110.08,110.1,109.94,110.03,3256.9754
2012-03-20 11:50:00,110.03,110.05,109.98,110.03,16936.271848876346,110.03,110.05,109.98,110.03,16936.2718
2012-03-20 11:55:00,110.03,110.18,110.0,110.15,4016.936271848877,110.03,110.18,110.0,110.15,4016.9363
2012-03-20 12:00:00,110.15,110.27,110.1,110.27,7056.77993703181,110.15,110.27,110.1,110.27,7056.7799
2012-03-20 12:05:00,110.26,110.41,110.24,110.41,9228.096840733906,110.26,110.41,110.24,110.41,9228.0968
2012-03-20 12:10:00,110.39,110.39,110.24,110.26,3582.6728911084574,110.39,110.39,110.24,110.26,3582.6729
2012-03-20 12:15:00,110.25,110.34,110.25,110.31,4559.7654977744005,110.25,110.34,110.25,110.31,4559.7655
2012-03-20 12:20:00,110.33,110.38,110.3,110.3,5211.160568885029,110.33,110.38,110.3,110.3,5211.1606
2012-03-20 12:25:00,110.3,110.31,110.18,110.2,6622.516556291391,110.3,110.31,110.18,110.2,6622.5166
2012-03-20 12:30:00,110.21,110.24,110.19,110.2,7165.345782216915,110.21,110.24,110.19,110.2,7165.3458
2012-03-20 12:35:00,110.21,110.33,110.17,110.33,4994.02887851482,110.21,110.33,110.17,110.33,4994.0289
2012-03-20 12:40:00,110.32,110.32,110.22,110.22,5536.858104440344,110.32,110.32,110.22,110.22,5536.8581
2012-03-20 12:45:00,110.23,110.31,110.23,110.26,3256.975355553143,110.23,110.31,110.23,110.26,3256.9754
2012-03-20 12:50:00,110.31,110.38,110.3,110.31,2822.711974812724,110.31,110.38,110.3,110.31,2822.712
2012-03-20 12:55:00,110.33,110.33,110.28,110.28,325.6975355553143,110.33,110.33,110.28,110.28,325.6975
2012-03-20 13:00:00,110.29,110.34,110.29,110.33,2062.7510585169907,110.29,110.34,110.29,110.33,2062.7511
2012-03-20 13:05:00,110.33,110.5,110.3,110.5,6839.648246661601,110.33,110.5,110.3,110.5,6839.6482
2012-03-20 13:10:00,110.46,110.51,110.37,110.44,2279.8827488872003,110.46,110.51,110.37,110.44,2279.8827
2012-03-20 13:15:00,110.44,110.44,110.32,110.35,2279.8827488872003,110.44,110.44,110.32,110.35,2279.8827
2012-03-20 13:20:00,110.31,110.31,110.25,110.28,3039.8436651829334,110.31,110.31,110.25,110.28,3039.8437
2012-03-20 13:25:00,110.26,110.33,110.26,110.26,1519.921832591467,110.26,110.33,110.26,110.26,1519.9218
2012-03-20 13:30:00,110.28,110.33,110.27,110.29,2497.01443925741,110.28,110.33,110.27,110.29,2497.0144
2012-03-20 13:35:00,110.3,110.32,110.26,110.3,868.5267614808381,110.3,110.32,110.26,110.3,868.5268
2012-03-20 13:40:00,110.26,110.3,110.26,110.28,1519.921832591467,110.26,110.3,110.26,110.28,1519.9218
2012-03-20 13:45:00,110.28,110.28,110.15,110.15,7708.175008142439,110.28,110.28,110.15,110.15,7708.175
2012-03-20 13:50:00,110.12,110.15,110.07,110.07,2279.8827488872003,110.12,110.15,110.07,110.07,2279.8827
2012-03-20 13:55:00,110.06,110.08,110.01,110.01,3474.1070459233524,110.06,110.08,110.01,110.01,3474.107
2012-03-20 14:00:00,110.02,110.05,110.0,110.02,2497.01443925741,110.02,110.05,110.0,110.02,2497.0144
2012-03-20 14:05:00,110.02,110.06,110.01,110.03,7056.77993703181,110.02,110.06,110.01,110.03,7056.7799
2012-03-20 14:10:00,110.03,110.03,109.97,109.97,5319.726414070134,110.03,110.03,109.97,109.97,5319.7264
2012-03-20 14:15:00,109.98,110.13,109.97,110.03,16067.745087395506,109.98,110.13,109.97,110.03,16067.7451
2012-03-20 14:20:00,110.05,110.1,110.02,110.04,3148.4095103680384,110.05,110.1,110.02,110.04,3148.4095
2012-03-20 14:25:00,110.06,110.16,110.01,110.03,4885.463033329715,110.06,110.16,110.01,110.03,4885.463
2012-03-20 14:30:00,110.03,110.04,109.89,109.9,5102.5947236999245,110.03,110.04,109.89,109.9,5102.5947
2012-03-20 14:35:00,109.9,109.92,109.8,109.8,3365.541200738248,109.9,109.92,109.8,109.8,3365.5412
2012-03-20 14:40:00,109.81,109.85,109.73,109.74,8793.833459993486,109.81,109.85,109.73,109.74,8793.8335
2012-03-20 14:45:00,109.74,109.76,109.69,109.74,8576.701769623276,109.74,109.76,109.69,109.74,8576.7018
2012-03-20 14:50:00,109.74,109.86,109.74,109.8,16284.876777765716,109.74,109.86,109.74,109.8,16284.8768
2012-03-20 14:55:00,109.8,109.89,109.77,109.8,9336.662685919013,109.8,109.89,109.77,109.8,9336.6627
2012-03-20 15:00:00,109.8,109.91,109.77,109.8,15633.481706655088,109.8,109.91,109.77,109.8,15633.4817
2012-03-20 15:05:00,109.85,109.87,109.77,109.79,6731.082401476496,109.85,109.87,109.77,109.79,6731.0824
2012-03-20 15:10:00,109.8,109.81,109.76,109.76,15850.613397025296,109.8,109.81,109.76,109.76,15850.6134
2012-03-20 15:15:00,109.78,109.87,109.74,109.79,23124.52502442732,109.78,109.87,109.74,109.79,23124.525
2012-03-20 15:20:00,109.78,109.82,109.67,109.68,22038.86657257627,109.78,109.82,109.67,109.68,22038.8666
2012-03-20 15:25:00,109.68,109.68,109.56,109.63,17153.403539246552,109.68,109.68,109.56,109.63,17153.4035
2012-03-20 15:30:00,109.66,109.73,109.64,109.67,31484.09510368038,109.66,109.73,109.64,109.67,31484.0951
2012-03-20 15:35:00,109.65,109.68,109.55,109.58,24427.31516664857,109.65,109.68,109.55,109.58,24427.3152
2012-03-20 15:40:00,109.58,109.68,109.54,109.61,34632.50461404842,109.58,109.68,109.54,109.61,34632.5046
2012-03-20 15:45:00,109.64,109.68,109.59,109.64,43426.33807404191,109.64,109.68,109.59,109.64,43426.3381
2012-03-20 15:50:00,109.63,109.87,109.63,109.87,80230.15959179243,109.63,109.87,109.63,109.87,80230.1596
2012-03-20 15:55:00,109.88,109.91,109.75,109.9,101617.63109325808,109.88,109.91,109.75,109.9,101617.6311
2012-03-21 09:30:00,109.56,109.91,109.17,109.57,41797.85039626533,109.56,109.91,109.17,109.57,41797.8504
2012-03-21 09:35:00,109.55,110.03,109.34,109.69,79795.89621105201,109.55,110.03,109.34,109.69,79795.8962
2012-03-21 09:40:00,109.63,109.74,109.35,109.55,22147.43241776137,109.63,109.74,109.35,109.55,22147.4324
2012-03-21 09:45:00,109.51,109.73,109.45,109.68,20736.07643035501,109.51,109.73,109.45,109.68,20736.0764
2012-03-21 09:50:00,109.68,109.82,109.63,109.71,13027.901422212572,109.68,109.82,109.63,109.71,13027.9014
2012-03-21 09:55:00,109.7,109.87,109.7,109.79,7599.609162957334,109.7,109.87,109.7,109.79,7599.6092
2012-03-21 10:00:00,109.78,109.91,109.68,109.82,31158.39756812507,109.78,109.91,109.68,109.82,31158.3976
2012-03-21 10:05:00,109.82,110.01,109.8,109.86,19433.28628813376,109.82,110.01,109.8,109.86,19433.2863
2012-03-21 10:10:00,109.87,109.91,109.71,109.91,14222.125719248725,109.87,109.91,109.71,109.91,14222.1257
2012-03-21 10:15:00,109.89,110.07,109.89,109.96,14004.994028878516,109.89,110.07,109.89,109.96,14004.994
2012-03-21 10:20:00,109.96,110.18,109.95,110.09,13679.296493323202,109.96,110.18,109.95,110.09,13679.2965
2012-03-21 10:25:00,110.07,110.37,109.93,109.95,22255.99826294648,110.07,110.37,109.93,109.95,22255.9983
2012-03-21 10:30:00,109.97,110.19,109.92,110.14,10422.321137770055,109.97,110.19,109.92,110.14,10422.3211
2012-03-21 10:35:00,110.16,110.39,110.16,110.39,5862.555639995658,110.16,110.39,110.16,110.39,5862.5556
2012-03-21 10:40:00,110.38,110.42,110.35,110.4,6839.648246661601,110.38,110.42,110.35,110.4,6839.6482
2012-03-21 10:45:00,110.39,110.39,110.27,110.37,7816.740853327544,110.39,110.39,110.27,110.37,7816.7409
2012-03-21 10:50:00,110.36,110.5,110.34,110.41,7165.345782216915,110.36,110.5,110.34,110.41,7165.3458
2012-03-21 10:55:00,110.41,110.42,110.26,110.37,28661.38312886766,110.41,110.42,110.26,110.37,28661.3831
2012-03-21 11:00:00,110.35,110.4,110.23,110.37,13679.296493323202,110.35,110.4,110.23,110.37,13679.2965
2012-03-21 11:05:00,110.37,110.49,110.37,110.41,7491.043317772229,110.37,110.49,110.37,110.41,7491.0433
2012-03-21 11:10:00,110.4,110.53,110.39,110.5,5645.423949625448,110.4,110.53,110.39,110.5,5645.4239
2012-03-21 11:15:00,110.5,110.54,110.47,110.54,7273.91162740202,110.5,110.54,110.47,110.54,7273.9116
2012-03-21 11:20:00,110.56,110.72,110.55,110.7,9228.096840733906,110.56,110.72,110.55,110.7,9228.0968
2012-03-21 11:25:00,110.73,110.73,110.62,110.68,4776.89718814461,110.73,110.73,110.62,110.68,4776.8972
2012-03-21 11:30:00,110.68,110.82,110.68,110.81,6839.648246661601,110.68,110.82,110.68,110.81,6839.6482
2012-03-21 11:35:00,110.82,110.85,110.77,110.77,5971.121485180763,110.82,110.85,110.77,110.77,5971.1215
2012-03-21 11:40:00,110.79,110.86,110.78,110.86,5211.160568885029,110.79,110.86,110.78,110.86,5211.1606
2012-03-21 11:45:00,110.87,110.87,110.77,110.86,7165.345782216915,110.87,110.87,110.77,110.86,7165.3458
2012-03-21 11:50:00,110.86,110.93,110.8,110.81,5753.989794810553,110.86,110.93,110.8,110.81,5753.9898
2012-03-21 11:55:00,110.82,110.91,110.8,110.86,3039.8436651829334,110.82,110.91,110.8,110.86,3039.8437
2012-03-21 12:00:00,110.85,110.86,110.79,110.81,3908.370426663772,110.85,110.86,110.79,110.81,3908.3704
2012-03-21 12:05:00,110.82,110.85,110.78,110.82,4668.3313429595055,110.82,110.85,110.78,110.82,4668.3313
2012-03-21 12:10:00,110.86,111.13,110.84,111.13,10422.321137770055,110.86,111.13,110.84,111.13,10422.3211
2012-03-21 12:15:00,111.1,111.12,111.06,111.1,7708.175008142439,111.1,111.12,111.06,111.1,7708.175
2012-03-21 12:20:00,111.13,111.28,111.13,111.25,8468.135924438173,111.13,111.28,111.13,111.25,8468.1359
2012-03-21 12:25:00,111.25,111.26,111.14,111.15,5102.5947236999245,111.25,111.26,111.14,111.15,5102.5947
2012-03-21 12:30:00,111.15,111.16,111.02,111.02,11942.242970361523,111.15,111.16,111.02,111.02,11942.243
2012-03-21 12:35:00,111.02,111.02,110.89,110.89,7273.91162740202,111.02,111.02,110.89,110.89,7273.9116
2012-03-21 12:40:00,110.88,110.92,110.84,110.84,4342.633807404191,110.88,110.92,110.84,110.84,4342.6338
2012-03-21 12:45:00,110.83,110.85,110.78,110.85,3691.2387362935615,110.83,110.85,110.78,110.85,3691.2387
2012-03-21 12:50:00,110.85,110.85,110.8,110.81,3256.975355553143,110.85,110.85,110.8,110.81,3256.9754
2012-03-21 12:55:00,110.82,110.82,110.75,110.77,3691.2387362935615,110.82,110.82,110.75,110.77,3691.2387
2012-03-21 13:00:00,110.77,110.79,110.76,110.77,2062.7510585169907,110.77,110.79,110.76,110.77,2062.7511
2012-03-21 13:05:00,110.73,110.78,110.73,110.77,2931.277819997829,110.73,110.78,110.73,110.77,2931.2778
2012-03-21 13:10:00,110.77,110.77,110.61,110.61,6188.253175550972,110.77,110.77,110.61,110.61,6188.2532
2012-03-21 13:15:00,110.61,110.61,110.57,110.61,2822.711974812724,110.61,110.61,110.57,110.61,2822.712
2012-03-21 13:20:00,110.61,110.62,110.61,110.61,2714.14612962762,110.61,110.62,110.61,110.61,2714.1461
2012-03-21 13:25:00,110.58,110.65,110.55,110.62,4776.89718814461,110.58,110.65,110.55,110.62,4776.8972
2012-03-21 13:30:00,110.62,110.66,110.6,110.64,3365.541200738248,110.62,110.66,110.6,110.64,3365.5412
2012-03-21 13:35:00,110.62,110.64,110.61,110.64,5102.5947236999245,110.62,110.64,110.61,110.64,5102.5947
2012-03-21 13:40:00,110.62,110.73,110.61,110.68,4885.463033329715,110.62,110.73,110.61,110.68,4885.463
2012-03-21 13:45:00,110.68,110.75,110.68,110.75,2279.8827488872003,110.68,110.75,110.68,110.75,2279.8827
2012-03-21 13:50:00,110.75,110.97,110.74,110.96,18890.45706220823,110.75,110.97,110.74,110.96,18890.4571
2012-03-21 13:55:00,110.96,110.99,110.86,110.86,19216.154597763543,110.96,110.99,110.86,110.86,19216.1546
2012-03-21 14:00:00,110.85,110.92,110.84,110.85,10422.321137770055,110.85,110.92,110.84,110.85,10422.3211
2012-03-21 14:05:00,110.85,110.85,110.73,110.77,6513.950711106286,110.85,110.85,110.73,110.77,6513.9507
2012-03-21 14:10:00,110.73,110.74,110.68,110.73,4885.463033329715,110.73,110.74,110.68,110.73,4885.463
2012-03-21 14:15:00,110.75,110.85,110.75,110.85,4342.633807404191,110.75,110.85,110.75,110.85,4342.6338
2012-03-21 14:20:00,110.81,110.85,110.81,110.83,3474.1070459233524,110.81,110.85,110.81,110.83,3474.107
2012-03-21 14:25:00,110.81,110.83,110.73,110.73,6296.819020736077,110.81,110.83,110.73,110.73,6296.819
2012-03-21 14:30:00,110.75,110.93,110.73,110.86,14547.82325480404,110.75,110.93,110.73,110.86,14547.8233
2012-03-21 14:35:00,110.88,110.88,110.78,110.87,6622.516556291391,110.88,110.88,110.78,110.87,6622.5166
2012-03-21 14:40:00,110.9,110.9,110.79,110.87,8468.135924438173,110.9,110.9,110.79,110.87,8468.1359
2012-03-21 14:45:00,110.86,110.87,110.81,110.87,4451.199652589296,110.86,110.87,110.81,110.87,4451.1997
2012-03-21 14:50:00,110.85,110.86,110.81,110.84,6296.819020736077,110.85,110.86,110.81,110.84,6296.819
2012-03-21 14:55:00,110.83,110.83,110.7,110.72,23450.22255998263,110.83,110.83,110.7,110.72,23450.2226
2012-03-21 15:00:00,110.72,110.72,110.66,110.66,13679.296493323202,110.72,110.72,110.66,110.66,13679.2965
2012-03-21 15:05:00,110.67,110.88,110.67,110.85,33546.84616219738,110.67,110.88,110.67,110.85,33546.8462
2012-03-21 15:10:00,110.85,110.87,110.81,110.84,6731.082401476496,110.85,110.87,110.81,110.84,6731.0824
2012-03-21 15:15:00,110.85,110.85,110.73,110.85,17587.666919986972,110.85,110.85,110.73,110.85,17587.6669
2012-03-21 15:20:00,110.83,110.86,110.68,110.72,122353.70752361308,110.83,110.86,110.68,110.72,122353.7075
2012-03-21 15:25:00,110.7,110.79,110.61,110.78,27901.422212571924,110.7,110.79,110.61,110.78,27901.4222
2012-03-21 15:30:00,110.8,110.88,110.73,110.88,37455.21658886115,110.8,110.88,110.73,110.88,37455.2166
2012-03-21 15:35:00,110.85,110.85,110.73,110.78,8902.399305178591,110.85,110.85,110.73,110.78,8902.3993
2012-03-21 15:40:00,110.79,110.79,110.64,110.71,8142.438388882858,110.79,110.79,110.64,110.71,8142.4384
2012-03-21 15:45:00,110.69,110.73,110.63,110.66,13245.033112582782,110.69,110.73,110.63,110.66,13245.0331
2012-03-21 15:50:00,110.64,110.67,110.57,110.57,51025.94723699924,110.64,110.67,110.57,110.57,51025.9472
2012-03-21 15:55:00,110.58,110.6,110.4,110.5,114754.09836065574,110.58,110.6,110.4,110.5,114754.0984
2012-03-22 09:30:00,110.26,110.26,109.78,109.98,22581.69579850179,110.26,110.26,109.78,109.98,22581.6958
2012-03-22 09:35:00,110.09,110.15,109.82,110.03,7708.175008142439,110.09,110.15,109.82,110.03,7708.175
2012-03-22 09:40:00,109.96,110.19,109.67,110.03,15633.481706655088,109.96,110.19,109.67,110.03,15633.4817
2012-03-22 09:45:00,110.06,110.33,109.98,110.07,14873.520790359353,110.06,110.33,109.98,110.07,14873.5208
2012-03-22 09:50:00,110.05,110.11,109.82,109.85,2931.277819997829,110.05,110.11,109.82,109.85,2931.2778
2012-03-22 09:55:00,109.84,109.96,109.71,109.86,5971.121485180763,109.84,109.96,109.71,109.86,5971.1215
2012-03-22 10:00:00,109.87,110.06,109.71,109.92,5211.160568885029,109.87,110.06,109.71,109.92,5211.1606
2012-03-22 10:05:00,109.91,109.96,109.82,109.96,5211.160568885029,109.91,109.96,109.82,109.96,5211.1606
2012-03-22 10:10:00,109.91,110.08,109.91,110.06,6188.253175550972,109.91,110.08,109.91,110.06,6188.2532
2012-03-22 10:15:00,110.07,110.09,109.91,110.09,6731.082401476496,110.07,110.09,109.91,110.09,6731.0824
2012-03-22 10:20:00,110.1,110.15,110.05,110.08,3908.370426663772,110.1,110.15,110.05,110.08,3908.3704
2012-03-22 10:25:00,110.03,110.07,109.93,109.93,5428.292259255239,110.03,110.07,109.93,109.93,5428.2923
2012-03-22 10:30:00,109.92,109.99,109.82,109.89,5102.5947236999245,109.92,109.99,109.82,109.89,5102.5947
2012-03-22 10:35:00,109.95,110.01,109.8,109.8,4234.067962219086,109.95,110.01,109.8,109.8,4234.068
2012-03-22 10:40:00,109.83,109.91,109.74,109.8,4994.02887851482,109.83,109.91,109.74,109.8,4994.0289
2012-03-22 10:45:00,109.86,109.98,109.86,109.94,3691.2387362935615,109.86,109.98,109.86,109.94,3691.2387
2012-03-22 10:50:00,109.97,109.97,109.78,109.8,3256.975355553143,109.97,109.97,109.78,109.8,3256.9754
2012-03-22 10:55:00,109.8,109.81,109.69,109.69,5753.989794810553,109.8,109.81,109.69,109.69,5753.9898
2012-03-22 11:00:00,109.7,109.73,109.61,109.68,10422.321137770055,109.7,109.73,109.61,109.68,10422.3211
2012-03-22 11:05:00,109.69,109.77,109.65,109.76,5645.423949625448,109.69,109.77,109.65,109.76,5645.4239
2012-03-22 11:10:00,109.71,109.86,109.71,109.86,2931.277819997829,109.71,109.86,109.71,109.86,2931.2778
2012-03-22 11:15:00,109.84,109.84,109.68,109.68,5319.726414070134,109.84,109.84,109.68,109.68,5319.7264
2012-03-22 11:20:00,109.67,109.79,109.66,109.74,3148.4095103680384,109.67,109.79,109.66,109.74,3148.4095
2012-03-22 11:25:00,109.75,109.81,109.75,109.78,3474.1070459233524,109.75,109.81,109.75,109.78,3474.107
2012-03-22 11:30:00,109.79,109.84,109.73,109.74,4994.02887851482,109.79,109.84,109.73,109.74,4994.0289
2012-03-22 11:35:00,109.73,109.82,109.73,109.81,1194.2242970361524,109.73,109.82,109.73,109.81,1194.2243
2012-03-22 11:40:00,109.81,109.81,109.76,109.79,2714.14612962762,109.81,109.81,109.76,109.79,2714.1461
2012-03-22 11:45:00,109.84,109.91,109.8,109.91,2497.01443925741,109.84,109.91,109.8,109.91,2497.0144
2012-03-22 11:50:00,109.93,110.01,109.93,110.01,5102.5947236999245,109.93,110.01,109.93,110.01,5102.5947
2012-03-22 11:55:00,110.03,110.09,109.94,110.03,5428.292259255239,110.03,110.09,109.94,110.03,5428.2923
2012-03-22 12:00:00,110.03,110.03,109.96,110.03,5971.121485180763,110.03,110.03,109.96,110.03,5971.1215
2012-03-22 12:05:00,110.06,110.1,110.06,110.09,1954.185213331886,110.06,110.1,110.06,110.09,1954.1852
2012-03-22 12:10:00,110.12,110.18,110.01,110.04,8902.399305178591,110.12,110.18,110.01,110.04,8902.3993
2012-03-22 12:15:00,110.05,110.14,110.05,110.09,5536.858104440344,110.05,110.14,110.05,110.09,5536.8581
2012-03-22 12:20:00,110.1,110.3,110.09,110.29,11290.847899250895,110.1,110.3,110.09,110.29,11290.8479
2012-03-22 12:25:00,110.26,110.31,110.26,110.31,4776.89718814461,110.26,110.31,110.26,110.31,4776.8972
2012-03-22 12:30:00,110.32,110.38,110.32,110.37,5753.989794810553,110.32,110.38,110.32,110.37,5753.9898
2012-03-22 12:35:00,110.37,110.41,110.37,110.41,2497.01443925741,110.37,110.41,110.37,110.41,2497.0144
2012-03-22 12:40:00,110.41,110.45,110.38,110.43,8142.438388882858,110.41,110.45,110.38,110.43,8142.4384
2012-03-22 12:45:00,110.4,110.5,110.4,110.5,4994.02887851482,110.4,110.5,110.4,110.5,4994.0289
2012-03-22 12:50:00,110.49,110.53,110.49,110.53,5428.292259255239,110.49,110.53,110.49,110.53,5428.2923
2012-03-22 12:55:00,110.56,110.62,110.54,110.62,9879.491911844534,110.56,110.62,110.54,110.62,9879.4919
2012-03-22 13:00:00,110.61,110.64,110.61,110.62,2605.5802844425143,110.61,110.64,110.61,110.62,2605.5803
2012-03-22 13:05:00,110.64,110.65,110.61,110.64,7599.609162957334,110.64,110.65,110.61,110.64,7599.6092
2012-03-22 13:10:00,110.65,110.72,110.64,110.7,5753.989794810553,110.65,110.72,110.64,110.7,5753.9898
2012-03-22 13:15:00,110.72,110.76,110.71,110.73,5971.121485180763,110.72,110.76,110.71,110.73,5971.1215
2012-03-22 13:20:00,110.7,110.82,110.69,110.8,9228.096840733906,110.7,110.82,110.69,110.8,9228.0968
2012-03-22 13:25:00,110.75,110.84,110.73,110.84,4125.502117033981,110.75,110.84,110.73,110.84,4125.5021
2012-03-22 13:30:00,110.82,110.97,110.81,110.95,6188.253175550972,110.82,110.97,110.81,110.95,6188.2532
2012-03-22 13:35:00,110.93,111.1,110.89,111.08,9445.228531104114,110.93,111.1,110.89,111.08,9445.2285
2012-03-22 13:40:00,111.08,111.16,111.05,111.13,9879.491911844534,111.08,111.16,111.05,111.13,9879.4919
2012-03-22 13:45:00,111.15,111.17,111.07,111.08,6948.214091846705,111.15,111.17,111.07,111.08,6948.2141
2012-03-22 13:50:00,111.08,111.08,111.04,111.04,5428.292259255239,111.08,111.08,111.04,111.04,5428.2923
2012-03-22 13:55:00,111.04,111.05,110.93,110.98,13353.598957767888,111.04,111.05,110.93,110.98,13353.599
2012-03-22 14:00:00,110.98,111.03,110.95,110.98,13787.862338508306,110.98,111.03,110.95,110.98,13787.8623
2012-03-22 14:05:00,111.02,111.12,110.99,111.0,6296.819020736077,111.02,111.12,110.99,111.0,6296.819
2012-03-22 14:10:00,110.99,111.06,110.98,111.04,8359.570079253068,110.99,111.06,110.98,111.04,8359.5701
2012-03-22 14:15:00,111.04,111.1,111.04,111.08,10096.623602214744,111.04,111.1,111.04,111.08,10096.6236
2012-03-22 14:20:00,111.08,111.08,111.02,111.02,5428.292259255239,111.08,111.08,111.02,111.02,5428.2923
2012-03-22 14:25:00,111.01,111.14,110.99,111.14,4451.199652589296,111.01,111.14,110.99,111.14,4451.1997
2012-03-22 14:30:00,111.13,111.2,111.0,111.03,10313.755292584952,111.13,111.2,111.0,111.03,10313.7553
2012-03-22 14:35:00,111.04,111.04,110.97,110.98,3365.541200738248,111.04,111.04,110.97,110.98,3365.5412
2012-03-22 14:40:00,110.97,111.09,110.91,111.03,8251.004234067963,110.97,111.09,110.91,111.03,8251.0042
2012-03-22 14:45:00,111.03,111.07,110.93,110.93,10748.018673325372,111.03,111.07,110.93,110.93,10748.0187
2012-03-22 14:50:00,110.94,111.02,110.94,110.98,13136.467267397677,110.94,111.02,110.94,110.98,13136.4673
2012-03-22 14:55:00,110.96,111.02,110.96,111.02,5862.555639995658,110.96,111.02,110.96,111.02,5862.5556
2012-03-22 15:00:00,111.0,111.04,110.97,110.98,9553.79437628922,111.0,111.04,110.97,110.98,9553.7944
2012-03-22 15:05:00,110.98,111.0,110.96,110.98,12810.769731842363,110.98,111.0,110.96,110.98,12810.7697
2012-03-22 15:10:00,110.98,111.01,110.98,110.99,25947.23699924004,110.98,111.01,110.98,110.99,25947.237
2012-03-22 15:15:00,110.99,111.02,110.93,110.97,26924.329605905983,110.99,111.02,110.93,110.97,26924.3296
2012-03-22 15:20:00,110.95,110.98,110.86,110.94,10205.189447399847,110.95,110.98,110.86,110.94,10205.1894
2012-03-22 15:25:00,110.96,111.12,110.96,111.12,11399.413744436,110.96,111.12,110.96,111.12,11399.4137
2012-03-22 15:30:00,111.12,111.2,111.07,111.12,21713.169037020954,111.12,111.2,111.07,111.12,21713.169
2012-03-22 15:35:00,111.1,111.22,111.06,111.19,16827.70600369124,111.1,111.22,111.06,111.19,16827.706
2012-03-22 15:40:00,111.18,111.41,111.17,111.35,26164.368689610248,111.18,111.41,111.17,111.35,26164.3687
2012-03-22 15:45:00,111.32,111.42,111.11,111.27,22038.86657257627,111.32,111.42,111.11,111.27,22038.8666
2012-03-22 15:50:00,111.25,111.3,111.1,111.11,37889.47996960156,111.25,111.3,111.1,111.11,37889.48
2012-03-22 15:55:00,111.11,111.27,111.1,111.2,32135.49017479101,111.11,111.27,111.1,111.2,32135.4902
2012-03-23 09:30:00,111.66,111.68,110.83,111.56,17913.364455542287,111.66,111.68,110.83,111.56,17913.3645
2012-03-23 09:35:00,111.54,111.79,111.45,111.63,24427.31516664857,111.54,111.79,111.45,111.63,24427.3152
2012-03-23 09:40:00,111.51,111.61,111.1,111.27,10965.150363695582,111.51,111.61,111.1,111.27,10965.1504
2012-03-23 09:45:00,111.24,111.33,111.11,111.22,15199.218325914668,111.24,111.33,111.11,111.22,15199.2183
2012-03-23 09:50:00,111.21,111.42,111.17,111.33,9553.79437628922,111.21,111.42,111.17,111.33,9553.7944
2012-03-23 09:55:00,111.35,111.35,110.85,110.85,8033.872543697753,111.35,111.35,110.85,110.85,8033.8725
2012-03-23 10:00:00,110.92,110.96,110.75,110.95,7165.345782216915,110.92,110.96,110.75,110.95,7165.3458
2012-03-23 10:05:00,110.82,110.9,110.63,110.79,14004.994028878516,110.82,110.9,110.63,110.79,14004.994
2012-03-23 10:10:00,110.77,110.91,110.71,110.85,8142.438388882858,110.77,110.91,110.71,110.85,8142.4384
2012-03-23 10:15:00,110.85,110.96,110.81,110.87,3582.6728911084574,110.85,110.96,110.81,110.87,3582.6729
2012-03-23 10:20:00,110.9,110.9,110.66,110.73,5753.989794810553,110.9,110.9,110.66,110.73,5753.9898
2012-03-23 10:25:00,110.71,110.78,110.62,110.76,8359.570079253068,110.71,110.78,110.62,110.76,8359.5701
2012-03-23 10:30:00,110.74,110.8,110.66,110.73,6405.384865921182,110.74,110.8,110.66,110.73,6405.3849
2012-03-23 10:35:00,110.73,110.79,110.66,110.67,4125.502117033981,110.73,110.79,110.66,110.67,4125.5021
2012-03-23 10:40:00,110.64,110.69,110.6,110.64,8685.267614808381,110.64,110.69,110.6,110.64,8685.2676
2012-03-23 10:45:00,110.64,110.73,110.6,110.6,4559.7654977744005,110.64,110.73,110.6,110.6,4559.7655
2012-03-23 10:50:00,110.59,110.73,110.59,110.73,5319.726414070134,110.59,110.73,110.59,110.73,5319.7264
2012-03-23 10:55:00,110.73,110.79,110.72,110.76,5536.858104440344,110.73,110.79,110.72,110.76,5536.8581
2012-03-23 11:00:00,110.76,110.85,110.74,110.85,6079.687330365867,110.76,110.85,110.74,110.85,6079.6873
2012-03-23 11:05:00,110.85,110.97,110.83,110.91,4668.3313429595055,110.85,110.97,110.83,110.91,4668.3313
2012-03-23 11:10:00,110.85,110.87,110.73,110.79,6731.082401476496,110.85,110.87,110.73,110.79,6731.0824
2012-03-23 11:15:00,110.79,110.94,110.79,110.94,2388.448594072305,110.79,110.94,110.79,110.94,2388.4486
2012-03-23 11:20:00,110.92,111.0,110.89,110.89,2931.277819997829,110.92,111.0,110.89,110.89,2931.2778
2012-03-23 11:25:00,110.91,111.03,110.91,110.98,3691.2387362935615,110.91,111.03,110.91,110.98,3691.2387
2012-03-23 11:30:00,111.03,111.15,111.0,111.15,5319.726414070134,111.03,111.15,111.0,111.15,5319.7264
2012-03-23 11:35:00,111.13,111.19,111.12,111.14,2931.277819997829,111.13,111.19,111.12,111.14,2931.2778
2012-03-23 11:40:00,111.14,111.17,111.14,111.15,1411.355987406362,111.14,111.17,111.14,111.15,1411.356
2012-03-23 11:45:00,111.17,111.2,111.16,111.19,2497.01443925741,111.17,111.2,111.16,111.19,2497.0144
2012-03-23 11:50:00,111.15,111.23,111.13,111.23,1954.185213331886,111.15,111.23,111.13,111.23,1954.1852
2012-03-23 11:55:00,111.21,111.27,111.2,111.24,2714.14612962762,111.21,111.27,111.2,111.24,2714.1461
2012-03-23 12:00:00,111.22,111.25,111.19,111.2,1737.0535229616762,111.22,111.25,111.19,111.2,1737.0535
2012-03-23 12:05:00,111.2,111.23,111.18,111.18,1737.0535229616762,111.2,111.23,111.18,111.18,1737.0535
2012-03-23 12:10:00,111.18,111.28,111.18,111.25,4885.463033329715,111.18,111.28,111.18,111.25,4885.463
2012-03-23 12:15:00,111.26,111.33,111.24,111.26,5971.121485180763,111.26,111.33,111.24,111.26,5971.1215
2012-03-23 12:20:00,111.25,111.33,111.23,111.31,17261.969384431657,111.25,111.33,111.23,111.31,17261.9694
2012-03-23 12:25:00,111.34,111.48,111.34,111.45,6405.384865921182,111.34,111.48,111.34,111.45,6405.3849
2012-03-23 12:30:00,111.48,111.48,111.43,111.44,3148.4095103680384,111.48,111.48,111.43,111.44,3148.4095
2012-03-23 12:35:00,111.45,111.48,111.43,111.44,6839.648246661601,111.45,111.48,111.43,111.44,6839.6482
2012-03-23 12:40:00,111.43,111.49,111.43,111.49,3799.804581478667,111.43,111.49,111.43,111.49,3799.8046
2012-03-23 12:45:00,111.49,111.52,111.46,111.46,2822.711974812724,111.49,111.52,111.46,111.46,2822.712
2012-03-23 12:50:00,111.43,111.46,111.42,111.46,4776.89718814461,111.43,111.46,111.42,111.46,4776.8972
2012-03-23 12:55:00,111.45,111.54,111.43,111.49,5862.555639995658,111.45,111.54,111.43,111.49,5862.5556
2012-03-23 13:00:00,111.47,111.49,111.43,111.47,2822.711974812724,111.47,111.49,111.43,111.47,2822.712
2012-03-23 13:05:00,111.49,111.49,111.44,111.45,2062.7510585169907,111.49,111.49,111.44,111.45,2062.7511
2012-03-23 13:10:00,111.45,111.46,111.42,111.43,2171.316903702096,111.45,111.46,111.42,111.43,2171.3169
2012-03-23 13:15:00,111.44,111.46,111.41,111.44,4451.199652589296,111.44,111.46,111.41,111.44,4451.1997
2012-03-23 13:20:00,111.44,111.46,111.43,111.43,3148.4095103680384,111.44,111.46,111.43,111.43,3148.4095
2012-03-23 13:25:00,111.44,111.44,111.39,111.43,3365.541200738248,111.44,111.44,111.39,111.43,3365.5412
2012-03-23 13:30:00,111.44,111.47,111.31,111.32,6405.384865921182,111.44,111.47,111.31,111.32,6405.3849
2012-03-23 13:35:00,111.32,111.37,111.24,111.27,4885.463033329715,111.32,111.37,111.24,111.27,4885.463
2012-03-23 13:40:00,111.31,111.31,111.27,111.3,2497.01443925741,111.31,111.31,111.27,111.3,2497.0144
2012-03-23 13:45:00,111.3,111.33,111.28,111.32,3039.8436651829334,111.3,111.33,111.28,111.32,3039.8437
2012-03-23 13:50:00,111.34,111.35,111.31,111.34,7925.306698512648,111.34,111.35,111.31,111.34,7925.3067
2012-03-23 13:55:00,111.34,111.34,111.28,111.28,6731.082401476496,111.34,111.34,111.28,111.28,6731.0824
2012-03-23 14:00:00,111.28,111.33,111.28,111.31,2279.8827488872003,111.28,111.33,111.28,111.31,2279.8827
2012-03-23 14:05:00,111.31,111.32,111.31,111.31,2279.8827488872003,111.31,111.32,111.31,111.31,2279.8827
2012-03-23 14:10:00,111.31,111.32,111.29,111.3,3039.8436651829334,111.31,111.32,111.29,111.3,3039.8437
2012-03-23 14:15:00,111.3,111.42,111.28,111.4,3582.6728911084574,111.3,111.42,111.28,111.4,3582.6729
2012-03-23 14:20:00,111.42,111.46,111.41,111.45,2062.7510585169907,111.42,111.46,111.41,111.45,2062.7511
2012-03-23 14:25:00,111.43,111.44,111.41,111.43,2931.277819997829,111.43,111.44,111.41,111.43,2931.2778
2012-03-23 14:30:00,111.43,111.45,111.42,111.43,1628.4876777765714,111.43,111.45,111.42,111.43,1628.4877
2012-03-23 14:35:00,111.46,111.46,111.41,111.41,2062.7510585169907,111.46,111.46,111.41,111.41,2062.7511
2012-03-23 14:40:00,111.43,111.46,111.43,111.43,4885.463033329715,111.43,111.46,111.43,111.43,4885.463
2012-03-23 14:45:00,111.44,111.46,111.44,111.44,2497.01443925741,111.44,111.46,111.44,111.44,2497.0144
2012-03-23 14:50:00,111.45,111.48,111.44,111.46,4125.502117033981,111.45,111.48,111.44,111.46,4125.5021
2012-03-23 14:55:00,111.45,111.47,111.35,111.38,4559.7654977744005,111.45,111.47,111.35,111.38,4559.7655
2012-03-23 15:00:00,111.41,111.41,111.34,111.34,4016.936271848877,111.41,111.41,111.34,111.34,4016.9363
2012-03-23 15:05:00,111.36,111.43,111.36,111.39,3256.975355553143,111.36,111.43,111.36,111.39,3256.9754
2012-03-23 15:10:00,111.39,111.41,111.31,111.35,6948.214091846705,111.39,111.41,111.31,111.35,6948.2141
2012-03-23 15:15:00,111.35,111.38,111.35,111.36,4885.463033329715,111.35,111.38,111.35,111.36,4885.463
2012-03-23 15:20:00,111.35,111.39,111.34,111.38,4125.502117033981,111.35,111.39,111.34,111.38,4125.5021
2012-03-23 15:25:00,111.4,111.42,111.35,111.39,4994.02887851482,111.4,111.42,111.35,111.39,4994.0289
2012-03-23 15:30:00,111.41,111.52,111.41,111.52,8576.701769623276,111.41,111.52,111.41,111.52,8576.7018
2012-03-23 15:35:00,111.52,111.58,111.49,111.58,6188.253175550972,111.52,111.58,111.49,111.58,6188.2532
2012-03-23 15:40:00,111.58,111.63,111.55,111.58,11290.847899250895,111.58,111.63,111.55,111.58,11290.8479
2012-03-23 15:45:00,111.55,111.65,111.54,111.54,13245.033112582782,111.55,111.65,111.54,111.54,13245.0331
2012-03-23 15:50:00,111.54,111.55,111.42,111.47,45054.82575181848,111.54,111.55,111.42,111.47,45054.8258
2012-03-23 15:55:00,111.45,111.55,111.4,111.41,42992.07469330149,111.45,111.55,111.4,111.41,42992.0747
2012-03-26 09:30:00,112.38,112.6,112.23,112.52,25512.97361849962,112.38,112.6,112.23,112.52,25512.9736
2012-03-26 09:35:00,112.59,113.15,112.59,113.13,20518.944739984803,112.59,113.15,112.59,113.13,20518.9447
2012-03-26 09:40:00,113.0,113.25,112.95,113.16,39083.70426663772,113.0,113.25,112.95,113.16,39083.7043
2012-03-26 09:45:00,113.17,113.19,113.01,113.13,14113.55987406362,113.17,113.19,113.01,113.13,14113.5599
2012-03-26 09:50:00,113.21,113.41,113.07,113.41,14439.257409618936,113.21,113.41,113.07,113.41,14439.2574
2012-03-26 09:55:00,113.36,113.51,113.33,113.44,14222.125719248725,113.36,113.51,113.33,113.44,14222.1257
2012-03-26 10:00:00,113.36,113.42,113.18,113.3,11942.242970361523,113.36,113.42,113.18,113.3,11942.243
2012-03-26 10:05:00,113.29,113.5,113.29,113.49,6948.214091846705,113.29,113.5,113.29,113.49,6948.2141
2012-03-26 10:10:00,113.46,113.82,113.46,113.73,31592.660948865487,113.46,113.82,113.46,113.73,31592.6609
2012-03-26 10:15:00,113.74,113.89,113.71,113.8,19107.58875257844,113.74,113.89,113.71,113.8,19107.5888
2012-03-26 10:20:00,113.81,113.81,113.63,113.63,6188.253175550972,113.81,113.81,113.63,113.63,6188.2532
2012-03-26 10:25:00,113.64,113.65,113.53,113.53,21496.037346650744,113.64,113.65,113.53,113.53,21496.0373
2012-03-26 10:30:00,113.6,113.6,113.1,113.17,18890.45706220823,113.6,113.6,113.1,113.17,18890.4571
2012-03-26 10:35:00,113.19,113.22,113.11,113.11,9336.662685919013,113.19,113.22,113.11,113.11,9336.6627
2012-03-26 10:40:00,113.07,113.18,113.05,113.13,9662.360221474324,113.07,113.18,113.05,113.13,9662.3602
2012-03-26 10:45:00,113.14,113.19,113.07,113.19,10748.018673325372,113.14,113.19,113.07,113.19,10748.0187
2012-03-26 10:50:00,113.22,113.23,113.15,113.18,9770.92606665943,113.22,113.23,113.15,113.18,9770.9261
2012-03-26 10:55:00,113.22,113.39,113.2,113.33,23450.22255998263,113.22,113.39,113.2,113.33,23450.2226
2012-03-26 11:00:00,113.36,113.42,113.32,113.39,10313.755292584952,113.36,113.42,113.32,113.39,10313.7553
2012-03-26 11:05:00,113.34,113.52,113.33,113.46,5862.555639995658,113.34,113.52,113.33,113.46,5862.5556
2012-03-26 11:10:00,113.48,113.48,113.31,113.4,11725.111279991315,113.48,113.48,113.31,113.4,11725.1113
2012-03-26 11:15:00,113.4,113.4,113.26,113.3,15090.652480729565,113.4,113.4,113.26,113.3,15090.6525
2012-03-26 11:20:00,113.29,113.32,113.29,113.3,11507.979589621104,113.29,113.32,113.29,113.3,11507.9796
2012-03-26 11:25:00,113.3,113.43,113.26,113.38,17913.364455542287,113.3,113.43,113.26,113.38,17913.3645
2012-03-26 11:30:00,113.34,113.4,113.34,113.36,4451.199652589296,113.34,113.4,113.34,113.36,4451.1997
2012-03-26 11:35:00,113.35,113.56,113.35,113.54,7925.306698512648,113.35,113.56,113.35,113.54,7925.3067
2012-03-26 11:40:00,113.54,113.61,113.53,113.56,15199.218325914668,113.54,113.61,113.53,113.56,15199.2183
2012-03-26 11:45:00,113.56,113.74,113.54,113.74,57539.89794810553,113.56,113.74,113.54,113.74,57539.8979
2012-03-26 11:50:00,113.74,113.99,113.74,113.98,21387.47150146564,113.74,113.99,113.74,113.98,21387.4715
2012-03-26 11:55:00,113.97,114.01,113.92,113.96,14222.125719248725,113.97,114.01,113.92,113.96,14222.1257
2012-03-26 12:00:00,113.97,114.04,113.95,114.04,11073.716208880687,113.97,114.04,113.95,114.04,11073.7162
2012-03-26 12:05:00,114.05,114.12,114.05,114.12,6079.687330365867,114.05,114.12,114.05,114.12,6079.6873
2012-03-26 12:10:00,114.11,114.18,114.11,114.17,7056.77993703181,114.11,114.18,114.11,114.17,7056.7799
2012-03-26 12:15:00,114.19,114.22,114.17,114.17,4451.199652589296,114.19,114.22,114.17,114.17,4451.1997
2012-03-26 12:20:00,114.16,114.17,114.04,114.05,7382.477472587125,114.16,114.17,114.04,114.05,7382.4775
2012-03-26 12:25:00,114.04,114.08,114.01,114.01,7599.609162957334,114.04,114.08,114.01,114.01,7599.6092
2012-03-26 12:30:00,114.01,114.01,113.9,113.92,8576.701769623276,114.01,114.01,113.9,113.92,8576.7018
2012-03-26 12:35:00,113.92,113.94,113.87,113.87,6839.648246661601,113.92,113.94,113.87,113.87,6839.6482
2012-03-26 12:40:00,113.88,113.88,113.81,113.83,12376.506351101943,113.88,113.88,113.81,113.83,12376.5064
2012-03-26 12:45:00,113.83,113.85,113.77,113.85,16176.31093258061,113.83,113.85,113.77,113.85,16176.3109
2012-03-26 12:50:00,113.85,113.95,113.85,113.94,13787.862338508306,113.85,113.95,113.85,113.94,13787.8623
2012-03-26 12:55:00,113.93,113.95,113.91,113.93,9662.360221474324,113.93,113.95,113.91,113.93,9662.3602
2012-03-26 13:00:00,113.91,113.93,113.85,113.87,9988.05775702964,113.91,113.93,113.85,113.87,9988.0578
2012-03-26 13:05:00,113.86,113.94,113.86,113.94,5645.423949625448,113.86,113.94,113.86,113.94,5645.4239
2012-03-26 13:10:00,113.93,113.94,113.92,113.93,4234.067962219086,113.93,113.94,113.92,113.93,4234.068
2012-03-26 13:15:00,113.92,114.03,113.92,114.02,7708.175008142439,113.92,114.03,113.92,114.02,7708.175
2012-03-26 13:20:00,114.02,114.1,114.0,114.08,4885.463033329715,114.02,114.1,114.0,114.08,4885.463
2012-03-26 13:25:00,114.09,114.36,114.09,114.33,15524.915861469985,114.09,114.36,114.09,114.33,15524.9159
2012-03-26 13:30:00,114.33,114.41,114.33,114.36,7708.175008142439,114.33,114.41,114.33,114.36,7708.175
2012-03-26 13:35:00,114.38,114.53,114.38,114.51,30181.304961459125,114.38,114.53,114.38,114.51,30181.305
2012-03-26 13:40:00,114.51,114.61,114.5,114.55,27575.724677016613,114.51,114.61,114.5,114.55,27575.7247
2012-03-26 13:45:00,114.57,114.57,114.39,114.39,13353.598957767888,114.57,114.57,114.39,114.39,13353.599
2012-03-26 13:50:00,114.37,114.45,114.32,114.4,13027.901422212572,114.37,114.45,114.32,114.4,13027.9014
2012-03-26 13:55:00,114.37,114.44,114.37,114.38,4234.067962219086,114.37,114.44,114.37,114.38,4234.068
2012-03-26 14:00:00,114.37,114.42,114.32,114.35,21713.169037020954,114.37,114.42,114.32,114.35,21713.169
2012-03-26 14:05:00,114.34,114.45,114.32,114.45,17370.535229616762,114.34,114.45,114.32,114.45,17370.5352
2012-03-26 14:10:00,114.45,114.64,114.45,114.63,15416.350016284878,114.45,114.64,114.45,114.63,15416.35
2012-03-26 14:15:00,114.63,114.72,114.6,114.7,15090.652480729565,114.63,114.72,114.6,114.7,15090.6525
2012-03-26 14:20:00,114.7,114.79,114.69,114.73,20736.07643035501,114.7,114.79,114.69,114.73,20736.0764
2012-03-26 14:25:00,114.74,115.01,114.74,115.0,37563.782434046254,114.74,115.01,114.74,115.0,37563.7824
2012-03-26 14:30:00,114.98,115.02,114.97,115.0,14982.086635544458,114.98,115.02,114.97,115.0,14982.0866
2012-03-26 14:35:00,115.0,115.05,114.73,114.83,27250.02714146129,115.0,115.05,114.73,114.83,27250.0271
2012-03-26 14:40:00,114.86,114.95,114.83,114.84,18890.45706220823,114.86,114.95,114.83,114.84,18890.4571
2012-03-26 14:45:00,114.84,114.89,114.76,114.78,6513.950711106286,114.84,114.89,114.76,114.78,6513.9507
2012-03-26 14:50:00,114.77,114.93,114.76,114.89,40929.3236347845,114.77,114.93,114.76,114.89,40929.3236
2012-03-26 14:55:00,114.92,115.06,114.89,114.9,22364.564108131584,114.92,115.06,114.89,114.9,22364.5641
2012-03-26 15:00:00,114.91,115.02,114.89,115.02,24210.18347627836,114.91,115.02,114.89,115.02,24210.1835
2012-03-26 15:05:00,115.05,115.1,114.95,115.1,18021.930300727392,115.05,115.1,114.95,115.1,18021.9303
2012-03-26 15:10:00,115.11,115.11,115.01,115.04,22907.393334057106,115.11,115.11,115.01,115.04,22907.3933
2012-03-26 15:15:00,115.02,115.13,114.98,115.06,39517.96764737814,115.02,115.13,114.98,115.06,39517.9676
2012-03-26 15:20:00,115.07,115.14,114.98,115.09,38323.74335034198,115.07,115.14,114.98,115.09,38323.7434
2012-03-26 15:25:00,115.1,115.14,115.03,115.12,35718.16306589947,115.1,115.14,115.03,115.12,35718.1631
2012-03-26 15:30:00,115.1,115.28,115.03,115.04,83378.56910216046,115.1,115.28,115.03,115.04,83378.5691
2012-03-26 15:35:00,115.05,115.37,115.04,115.28,51785.90815329498,115.05,115.37,115.04,115.28,51785.9082
2012-03-26 15:40:00,115.26,115.64,115.23,115.6,85875.58354141787,115.26,115.64,115.23,115.6,85875.5835
2012-03-26 15:45:00,115.6,115.67,115.47,115.67,93149.49516881988,115.6,115.67,115.47,115.67,93149.4952
2012-03-26 15:50:00,115.65,115.8,115.49,115.59,104223.21137770056,115.65,115.8,115.49,115.59,104223.2114
2012-03-26 15:55:00,115.56,115.88,115.44,115.87,102920.42123547933,115.56,115.88,115.44,115.87,102920.4212
2012-03-27 09:30:00,116.37,116.37,115.88,116.07,57431.33210292042,116.37,116.37,115.88,116.07,57431.3321
2012-03-27 09:35:00,116.07,116.37,115.98,116.06,46683.31342959505,116.07,116.37,115.98,116.06,46683.3134
2012-03-27 09:40:00,116.02,116.1,115.96,116.01,16284.876777765716,116.02,116.1,115.96,116.01,16284.8768
2012-03-27 09:45:00,116.06,116.29,115.98,116.26,65248.07295624797,116.06,116.29,115.98,116.26,65248.073
2012-03-27 09:50:00,116.24,116.72,116.22,116.68,23124.52502442732,116.24,116.72,116.22,116.68,23124.525
2012-03-27 09:55:00,116.7,117.01,116.66,116.99,38758.0067310824,116.7,117.01,116.66,116.99,38758.0067
2012-03-27 10:00:00,117.0,117.76,116.65,117.74,98577.78742807511,117.0,117.76,116.65,117.74,98577.7874
2012-03-27 10:05:00,117.74,117.74,117.26,117.27,84464.22755401151,117.74,117.74,117.26,117.27,84464.2276
2012-03-27 10:10:00,117.23,117.23,116.8,116.82,17587.666919986972,117.23,117.23,116.8,116.82,17587.6669
2012-03-27 10:15:00,116.81,116.88,116.62,116.88,17479.101074801867,116.81,116.88,116.62,116.88,17479.1011
2012-03-27 10:20:00,116.88,117.33,116.82,116.99,62208.22929106504,116.88,117.33,116.82,116.99,62208.2293
2012-03-27 10:25:00,116.99,117.32,116.95,117.29,16067.745087395506,116.99,117.32,116.95,117.29,16067.7451
2012-03-27 10:30:00,117.26,117.51,117.26,117.43,19433.28628813376,117.26,117.51,117.26,117.43,19433.2863
2012-03-27 10:35:00,117.42,117.76,117.39,117.67,95320.812072522,117.42,117.76,117.39,117.67,95320.8121
2012-03-27 10:40:00,117.73,117.73,117.43,117.47,26055.802844425143,117.73,117.73,117.43,117.47,26055.8028
2012-03-27 10:45:00,117.42,117.58,117.39,117.53,20518.944739984803,117.42,117.58,117.39,117.53,20518.9447
2012-03-27 10:50:00,117.53,117.55,117.39,117.41,15742.04755184019,117.53,117.55,117.39,117.41,15742.0476
2012-03-27 10:55:00,117.41,117.47,117.3,117.32,62968.19020736076,117.41,117.47,117.3,117.32,62968.1902
2012-03-27 11:00:00,117.31,117.31,117.26,117.27,23124.52502442732,117.31,117.31,117.26,117.27,23124.525
2012-03-27 11:05:00,117.27,117.34,117.21,117.28,10313.755292584952,117.27,117.34,117.21,117.28,10313.7553
2012-03-27 11:10:00,117.3,117.31,117.16,117.17,21278.90565628053,117.3,117.31,117.16,117.17,21278.9057
2012-03-27 11:15:00,117.16,117.16,117.12,117.12,12050.80881554663,117.16,117.16,117.12,117.12,12050.8088
2012-03-27 11:20:00,117.14,117.16,117.07,117.07,12267.940505916838,117.14,117.16,117.07,117.07,12267.9405
2012-03-27 11:25:00,117.07,117.12,117.07,117.09,13245.033112582782,117.07,117.12,117.07,117.09,13245.0331
2012-03-27 11:30:00,117.1,117.15,117.07,117.08,5971.121485180763,117.1,117.15,117.07,117.08,5971.1215
2012-03-27 11:35:00,117.07,117.07,116.99,116.99,14547.82325480404,117.07,117.07,116.99,116.99,14547.8233
2012-03-27 11:40:00,116.98,117.03,116.98,117.0,19216.154597763543,116.98,117.03,116.98,117.0,19216.1546
2012-03-27 11:45:00,116.98,117.01,116.86,116.87,15959.1792422104,116.98,117.01,116.86,116.87,15959.1792
2012-03-27 11:50:00,116.85,116.91,116.8,116.88,13787.862338508306,116.85,116.91,116.8,116.88,13787.8623
2012-03-27 11:55:00,116.87,116.87,116.69,116.7,9770.92606665943,116.87,116.87,116.69,116.7,9770.9261
2012-03-27 12:00:00,116.72,116.77,116.71,116.72,18564.75952665292,116.72,116.77,116.71,116.72,18564.7595
2012-03-27 12:05:00,116.74,116.74,116.61,116.63,20518.944739984803,116.74,116.74,116.61,116.63,20518.9447
2012-03-27 12:10:00,116.62,116.64,116.49,116.56,49180.32786885246,116.62,116.64,116.49,116.56,49180.3279
2012-03-27 12:15:00,116.56,116.62,116.48,116.48,9336.662685919013,116.56,116.62,116.48,116.48,9336.6627
2012-03-27 12:20:00,116.49,116.52,116.41,116.44,45380.52328737379,116.49,116.52,116.41,116.44,45380.5233
2012-03-27 12:25:00,116.44,116.45,116.29,116.33,15307.784171099773,116.44,116.45,116.29,116.33,15307.7842
2012-03-27 12:30:00,116.32,116.33,116.29,116.29,12810.769731842363,116.32,116.33,116.29,116.29,12810.7697
2012-03-27 12:35:00,116.29,116.42,116.22,116.42,68070.7849310607,116.29,116.42,116.22,116.42,68070.7849
2012-03-27 12:40:00,116.42,116.52,116.39,116.52,9553.79437628922,116.42,116.52,116.39,116.52,9553.7944
2012-03-27 12:45:00,116.51,116.54,116.44,116.48,8359.570079253068,116.51,116.54,116.44,116.48,8359.5701
2012-03-27 12:50:00,116.48,116.55,116.33,116.55,18890.45706220823,116.48,116.55,116.33,116.55,18890.4571
2012-03-27 12:55:00,116.55,116.55,116.46,116.48,6622.516556291391,116.55,116.55,116.46,116.48,6622.5166
2012-03-27 13:00:00,116.51,116.53,116.41,116.46,6839.648246661601,116.51,116.53,116.41,116.46,6839.6482
2012-03-27 13:05:00,116.47,116.59,116.46,116.52,5971.121485180763,116.47,116.59,116.46,116.52,5971.1215
2012-03-27 13:10:00,116.52,116.54,116.45,116.48,5102.5947236999245,116.52,116.54,116.45,116.48,5102.5947
2012-03-27 13:15:00,116.49,116.54,116.43,116.52,5319.726414070134,116.49,116.54,116.43,116.52,5319.7264
2012-03-27 13:20:00,116.52,116.54,116.36,116.49,13896.42818369341,116.52,116.54,116.36,116.49,13896.4282
2012-03-27 13:25:00,116.48,116.5,116.42,116.49,5102.5947236999245,116.48,116.5,116.42,116.49,5102.5947
2012-03-27 13:30:00,116.54,116.55,116.49,116.51,8793.833459993486,116.54,116.55,116.49,116.51,8793.8335
2012-03-27 13:35:00,116.51,116.55,116.48,116.54,8685.267614808381,116.51,116.55,116.48,116.54,8685.2676
2012-03-27 13:40:00,116.55,116.6,116.49,116.53,14113.55987406362,116.55,116.6,116.49,116.53,14113.5599
2012-03-27 13:45:00,116.55,116.57,116.51,116.51,8251.004234067963,116.55,116.57,116.51,116.51,8251.0042
2012-03-27 13:50:00,116.48,116.57,116.47,116.55,10856.584518510475,116.48,116.57,116.47,116.55,10856.5845
2012-03-27 13:55:00,116.55,116.56,116.45,116.47,10205.189447399847,116.55,116.56,116.45,116.47,10205.1894
2012-03-27 14:00:00,116.47,116.56,116.46,116.47,23993.05178590816,116.47,116.56,116.46,116.47,23993.0518
2012-03-27 14:05:00,116.5,116.5,116.42,116.44,8142.438388882858,116.5,116.5,116.42,116.44,8142.4384
2012-03-27 14:10:00,116.45,116.56,116.45,116.55,10530.886982955162,116.45,116.56,116.45,116.55,10530.887
2012-03-27 14:15:00,116.55,116.55,116.49,116.5,7816.740853327544,116.55,116.55,116.49,116.5,7816.7409
2012-03-27 14:20:00,116.51,116.54,116.47,116.52,8251.004234067963,116.51,116.54,116.47,116.52,8251.0042
2012-03-27 14:25:00,116.52,116.57,116.46,116.57,9662.360221474324,116.52,116.57,116.46,116.57,9662.3602
2012-03-27 14:30:00,116.56,116.57,116.48,116.56,12159.374660731732,116.56,116.57,116.48,116.56,12159.3747
2012-03-27 14:35:00,116.57,116.57,116.43,116.45,10313.755292584952,116.57,116.57,116.43,116.45,10313.7553
2012-03-27 14:40:00,116.45,116.67,116.44,116.67,13353.598957767888,116.45,116.67,116.44,116.67,13353.599
2012-03-27 14:45:00,116.66,116.68,116.63,116.66,12919.335577027468,116.66,116.68,116.63,116.66,12919.3356
2012-03-27 14:50:00,116.66,116.72,116.65,116.72,14113.55987406362,116.66,116.72,116.65,116.72,14113.5599
2012-03-27 14:55:00,116.73,116.73,116.55,116.57,12050.80881554663,116.73,116.73,116.55,116.57,12050.8088
2012-03-27 15:00:00,116.58,116.63,116.57,116.62,18673.325371838026,116.58,116.63,116.57,116.62,18673.3254
2012-03-27 15:05:00,116.62,116.65,116.59,116.61,16176.31093258061,116.62,116.65,116.59,116.61,16176.3109
2012-03-27 15:10:00,116.6,116.6,116.5,116.57,12485.072196287048,116.6,116.6,116.5,116.57,12485.0722
2012-03-27 15:15:00,116.57,116.6,116.45,116.5,21061.773965910324,116.57,116.6,116.45,116.5,21061.774
2012-03-27 15:20:00,116.49,116.52,116.36,116.45,89241.12474215613,116.49,116.52,116.36,116.45,89241.1247
2012-03-27 15:25:00,116.45,116.52,116.43,116.5,27792.85636738682,116.45,116.52,116.43,116.5,27792.8564
2012-03-27 15:30:00,116.5,116.55,116.46,116.48,31158.39756812507,116.5,116.55,116.46,116.48,31158.3976
2012-03-27 15:35:00,116.51,116.54,116.45,116.49,28878.51481923787,116.51,116.54,116.45,116.49,28878.5148
2012-03-27 15:40:00,116.47,116.58,116.46,116.54,32786.88524590164,116.47,116.58,116.46,116.54,32786.8852
2012-03-27 15:45:00,116.54,116.55,116.33,116.41,41037.889479969606,116.54,116.55,116.33,116.41,41037.8895
2012-03-27 15:50:00,116.4,116.41,116.33,116.36,65139.50711106286,116.4,116.41,116.33,116.36,65139.5071
2012-03-27 15:55:00,116.36,116.41,116.22,116.28,75236.13071327761,116.36,116.41,116.22,116.28,75236.1307
2012-03-28 09:30:00,116.21,117.32,115.88,116.86,40277.92856367387,116.21,117.32,115.88,116.86,40277.9286
2012-03-28 09:35:00,116.88,116.91,116.6,116.67,32026.924329605907,116.88,116.91,116.6,116.67,32026.9243
2012-03-28 09:40:00,116.67,117.01,116.56,116.63,15633.481706655088,116.67,117.01,116.56,116.63,15633.4817
2012-03-28 09:45:00,116.57,116.74,116.55,116.73,28769.948974052764,116.57,116.74,116.55,116.73,28769.949
2012-03-28 09:50:00,116.71,116.82,116.61,116.82,11290.847899250895,116.71,116.82,116.61,116.82,11290.8479
2012-03-28 09:55:00,116.86,116.9,116.72,116.75,18999.022907393333,116.86,116.9,116.72,116.75,18999.0229
2012-03-28 10:00:00,116.67,116.89,116.65,116.83,18999.022907393333,116.67,116.89,116.65,116.83,18999.0229
2012-03-28 10:05:00,116.85,116.98,116.84,116.86,22255.99826294648,116.85,116.98,116.84,116.86,22255.9983
2012-03-28 10:10:00,116.87,116.97,116.72,116.96,18130.496145912497,116.87,116.97,116.72,116.96,18130.4961
2012-03-28 10:15:00,116.93,116.96,116.57,116.65,19216.154597763543,116.93,116.96,116.57,116.65,19216.1546
2012-03-28 10:20:00,116.65,116.84,116.57,116.82,12159.374660731732,116.65,116.84,116.57,116.82,12159.3747
2012-03-28 10:25:00,116.82,116.9,116.77,116.87,12485.072196287048,116.82,116.9,116.77,116.87,12485.0722
2012-03-28 10:30:00,116.86,116.89,116.5,116.5,9119.5309955488,116.86,116.89,116.5,116.5,9119.531
2012-03-28 10:35:00,116.52,116.56,116.4,116.56,16176.31093258061,116.52,116.56,116.4,116.56,16176.3109
2012-03-28 10:40:00,116.53,116.61,116.27,116.31,11182.282054065792,116.53,116.61,116.27,116.31,11182.2821
2012-03-28 10:45:00,116.31,116.53,116.19,116.51,5862.555639995658,116.31,116.53,116.19,116.51,5862.5556
2012-03-28 10:50:00,116.51,116.53,116.2,116.21,13027.901422212572,116.51,116.53,116.2,116.21,13027.9014
2012-03-28 10:55:00,116.22,116.23,116.1,116.13,10313.755292584952,116.22,116.23,116.1,116.13,10313.7553
2012-03-28 11:00:00,116.13,116.18,116.07,116.1,12485.072196287048,116.13,116.18,116.07,116.1,12485.0722
2012-03-28 11:05:00,116.11,116.18,116.11,116.14,9553.79437628922,116.11,116.18,116.11,116.14,9553.7944
2012-03-28 11:10:00,116.19,116.22,116.12,116.17,16393.44262295082,116.19,116.22,116.12,116.17,16393.4426
2012-03-28 11:15:00,116.15,116.16,115.98,115.99,16502.008468135926,116.15,116.16,115.98,115.99,16502.0085
2012-03-28 11:20:00,116.0,116.03,115.89,115.98,24861.578547388992,116.0,116.03,115.89,115.98,24861.5785
2012-03-28 11:25:00,116.02,116.02,115.87,115.9,34741.070459233524,116.02,116.02,115.87,115.9,34741.0705
2012-03-28 11:30:00,115.9,115.9,115.51,115.51,11725.111279991315,115.9,115.9,115.51,115.51,11725.1113
2012-03-28 11:35:00,115.5,115.5,115.3,115.37,13570.730648138097,115.5,115.5,115.3,115.37,13570.7306
2012-03-28 11:40:00,115.39,115.4,115.32,115.36,6513.950711106286,115.39,115.4,115.32,115.36,6513.9507
2012-03-28 11:45:00,115.37,115.45,115.32,115.4,7056.77993703181,115.37,115.45,115.32,115.4,7056.7799
2012-03-28 11:50:00,115.38,115.44,115.32,115.36,12593.638041472152,115.38,115.44,115.32,115.36,12593.638
2012-03-28 11:55:00,115.34,115.34,115.26,115.29,11399.413744436,115.34,115.34,115.26,115.29,11399.4137
2012-03-28 12:00:00,115.29,115.36,115.23,115.36,9662.360221474324,115.29,115.36,115.23,115.36,9662.3602
2012-03-28 12:05:00,115.35,115.4,115.31,115.31,8033.872543697753,115.35,115.4,115.31,115.31,8033.8725
2012-03-28 12:10:00,115.32,115.32,115.2,115.2,7708.175008142439,115.32,115.32,115.2,115.2,7708.175
2012-03-28 12:15:00,115.19,115.29,115.17,115.22,5536.858104440344,115.19,115.29,115.17,115.22,5536.8581
2012-03-28 12:20:00,115.23,115.25,115.14,115.17,11942.242970361523,115.23,115.25,115.14,115.17,11942.243
2012-03-28 12:25:00,115.17,115.38,115.16,115.36,10205.189447399847,115.17,115.38,115.16,115.36,10205.1894
2012-03-28 12:30:00,115.37,115.38,115.24,115.28,11507.979589621104,115.37,115.38,115.24,115.28,11507.9796
2012-03-28 12:35:00,115.26,115.27,115.18,115.24,10096.623602214744,115.26,115.27,115.18,115.24,10096.6236
2012-03-28 12:40:00,115.24,115.33,115.24,115.28,9010.965150363696,115.24,115.33,115.24,115.28,9010.9652
2012-03-28 12:45:00,115.3,115.34,115.28,115.32,10748.018673325372,115.3,115.34,115.28,115.32,10748.0187
2012-03-28 12:50:00,115.31,115.4,115.3,115.37,11182.282054065792,115.31,115.4,115.3,115.37,11182.2821
2012-03-28 12:55:00,115.4,115.4,115.3,115.3,8902.399305178591,115.4,115.4,115.3,115.3,8902.3993
2012-03-28 13:00:00,115.29,115.29,115.26,115.29,10096.623602214744,115.29,115.29,115.26,115.29,10096.6236
2012-03-28 13:05:00,115.28,115.31,115.2,115.21,6079.687330365867,115.28,115.31,115.2,115.21,6079.6873
2012-03-28 13:10:00,115.21,115.3,115.17,115.3,8033.872543697753,115.21,115.3,115.17,115.3,8033.8725
2012-03-28 13:15:00,115.28,115.3,115.23,115.23,5536.858104440344,115.28,115.3,115.23,115.23,5536.8581
2012-03-28 13:20:00,115.26,115.26,115.11,115.11,6513.950711106286,115.26,115.26,115.11,115.11,6513.9507
2012-03-28 13:25:00,115.11,115.13,115.06,115.07,5971.121485180763,115.11,115.13,115.06,115.07,5971.1215
2012-03-28 13:30:00,115.07,115.1,115.0,115.0,12593.638041472152,115.07,115.1,115.0,115.0,12593.638
2012-03-28 13:35:00,115.01,115.01,114.89,114.93,7491.043317772229,115.01,115.01,114.89,114.93,7491.0433
2012-03-28 13:40:00,114.92,114.93,114.86,114.87,15524.915861469985,114.92,114.93,114.86,114.87,15524.9159
2012-03-28 13:45:00,114.83,114.84,114.68,114.7,15416.350016284878,114.83,114.84,114.68,114.7,15416.35
2012-03-28 13:50:00,114.69,114.74,114.65,114.68,7382.477472587125,114.69,114.74,114.65,114.68,7382.4775
2012-03-28 13:55:00,114.67,114.82,114.65,114.81,19324.72044294865,114.67,114.82,114.65,114.81,19324.7204
2012-03-28 14:00:00,114.82,114.93,114.77,114.8,17261.969384431657,114.82,114.93,114.77,114.8,17261.9694
2012-03-28 14:05:00,114.81,114.88,114.7,114.88,14873.520790359353,114.81,114.88,114.7,114.88,14873.5208
2012-03-28 14:10:00,114.88,114.92,114.78,114.92,5862.555639995658,114.88,114.92,114.78,114.92,5862.5556
2012-03-28 14:15:00,114.93,115.01,114.9,114.91,8793.833459993486,114.93,115.01,114.9,114.91,8793.8335
2012-03-28 14:20:00,114.92,115.02,114.91,114.92,8251.004234067963,114.92,115.02,114.91,114.92,8251.0042
2012-03-28 14:25:00,114.93,115.06,114.93,115.06,14873.520790359353,114.93,115.06,114.93,115.06,14873.5208
2012-03-28 14:30:00,115.05,115.11,115.04,115.11,7816.740853327544,115.05,115.11,115.04,115.11,7816.7409
2012-03-28 14:35:00,115.12,115.27,115.12,115.17,10856.584518510475,115.12,115.27,115.12,115.17,10856.5845
2012-03-28 14:40:00,115.17,115.26,115.12,115.18,8793.833459993486,115.17,115.26,115.12,115.18,8793.8335
2012-03-28 14:45:00,115.19,115.23,115.15,115.21,6188.253175550972,115.19,115.23,115.15,115.21,6188.2532
2012-03-28 14:50:00,115.23,115.38,115.23,115.37,8359.570079253068,115.23,115.38,115.23,115.37,8359.5701
2012-03-28 14:55:00,115.39,115.39,115.3,115.32,10965.150363695582,115.39,115.39,115.3,115.32,10965.1504
2012-03-28 15:00:00,115.3,115.4,115.29,115.33,7708.175008142439,115.3,115.4,115.29,115.33,7708.175
2012-03-28 15:05:00,115.29,115.37,115.28,115.32,6513.950711106286,115.29,115.37,115.28,115.32,6513.9507
2012-03-28 15:10:00,115.31,115.43,115.31,115.4,6513.950711106286,115.31,115.43,115.31,115.4,6513.9507
2012-03-28 15:15:00,115.4,115.5,115.34,115.4,9553.79437628922,115.4,115.5,115.34,115.4,9553.7944
2012-03-28 15:20:00,115.4,115.44,115.32,115.4,12485.072196287048,115.4,115.44,115.32,115.4,12485.0722
2012-03-28 15:25:00,115.41,115.54,115.38,115.52,10748.018673325372,115.41,115.54,115.38,115.52,10748.0187
2012-03-28 15:30:00,115.51,115.64,115.49,115.61,11833.67712517642,115.51,115.64,115.49,115.61,11833.6771
2012-03-28 15:35:00,115.6,115.61,115.46,115.55,34415.37292367821,115.6,115.61,115.46,115.55,34415.3729
2012-03-28 15:40:00,115.54,115.7,115.53,115.67,17044.837694061447,115.54,115.7,115.53,115.67,17044.8377
2012-03-28 15:45:00,115.69,115.8,115.64,115.67,16393.44262295082,115.69,115.8,115.64,115.67,16393.4426
2012-03-28 15:50:00,115.65,115.73,115.61,115.65,25621.539463684727,115.65,115.73,115.61,115.65,25621.5395
2012-03-28 15:55:00,115.64,115.91,115.64,115.78,60905.439148843776,115.64,115.91,115.64,115.78,60905.4391
2012-03-29 09:30:00,115.15,115.75,115.15,115.48,29747.041580718706,115.15,115.75,115.15,115.48,29747.0416
2012-03-29 09:35:00,115.48,115.69,115.2,115.42,17479.101074801867,115.48,115.69,115.2,115.42,17479.1011
2012-03-29 09:40:00,115.46,115.67,115.35,115.63,14547.82325480404,115.46,115.67,115.35,115.63,14547.8233
2012-03-29 09:45:00,115.63,116.23,115.55,116.11,14439.257409618936,115.63,116.23,115.55,116.11,14439.2574
2012-03-29 09:50:00,116.04,116.45,116.03,116.29,27901.422212571924,116.04,116.45,116.03,116.29,27901.4222
2012-03-29 09:55:00,116.31,116.56,116.04,116.55,34415.37292367821,116.31,116.56,116.04,116.55,34415.3729
2012-03-29 10:00:00,116.55,116.57,116.43,116.53,10639.452828140267,116.55,116.57,116.43,116.53,10639.4528
2012-03-29 10:05:00,116.52,116.71,116.48,116.69,3582.6728911084574,116.52,116.71,116.48,116.69,3582.6729
2012-03-29 10:10:00,116.69,116.69,116.43,116.61,13896.42818369341,116.69,116.69,116.43,116.61,13896.4282
2012-03-29 10:15:00,116.61,116.62,116.45,116.49,8359.570079253068,116.61,116.62,116.45,116.49,8359.5701
2012-03-29 10:20:00,116.45,116.52,116.43,116.45,5971.121485180763,116.45,116.52,116.43,116.45,5971.1215
2012-03-29 10:25:00,116.46,116.46,116.29,116.36,4234.067962219086,116.46,116.46,116.29,116.36,4234.068
2012-03-29 10:30:00,116.33,116.35,116.21,116.29,15633.481706655088,116.33,116.35,116.21,116.29,15633.4817
2012-03-29 10:35:00,116.31,116.33,116.22,116.32,12376.506351101943,116.31,116.33,116.22,116.32,12376.5064
2012-03-29 10:40:00,116.33,116.51,116.29,116.51,8576.701769623276,116.33,116.51,116.29,116.51,8576.7018
2012-03-29 10:45:00,116.51,116.56,116.37,116.43,5319.726414070134,116.51,116.56,116.37,116.43,5319.7264
2012-03-29 10:50:00,116.43,116.45,116.3,116.3,4342.633807404191,116.43,116.45,116.3,116.3,4342.6338
2012-03-29 10:55:00,116.29,116.49,116.29,116.49,6188.253175550972,116.29,116.49,116.29,116.49,6188.2532
2012-03-29 11:00:00,116.49,116.52,116.46,116.52,8468.135924438173,116.49,116.52,116.46,116.52,8468.1359
2012-03-29 11:05:00,116.49,116.52,116.37,116.47,4776.89718814461,116.49,116.52,116.37,116.47,4776.8972
2012-03-29 11:10:00,116.5,116.52,116.43,116.46,4234.067962219086,116.5,116.52,116.43,116.46,4234.068
2012-03-29 11:15:00,116.49,116.49,116.35,116.39,12702.203886657258,116.49,116.49,116.35,116.39,12702.2039
2012-03-29 11:20:00,116.38,116.52,116.38,116.45,3256.975355553143,116.38,116.52,116.38,116.45,3256.9754
2012-03-29 11:25:00,116.45,116.47,116.29,116.29,9879.491911844534,116.45,116.47,116.29,116.29,9879.4919
2012-03-29 11:30:00,116.29,116.38,116.29,116.36,13353.598957767888,116.29,116.38,116.29,116.36,13353.599
2012-03-29 11:35:00,116.39,116.39,116.29,116.36,6622.516556291391,116.39,116.39,116.29,116.36,6622.5166
2012-03-29 11:40:00,116.39,116.54,116.38,116.44,13245.033112582782,116.39,116.54,116.38,116.44,13245.0331
2012-03-29 11:45:00,116.45,116.52,116.45,116.51,3148.4095103680384,116.45,116.52,116.45,116.51,3148.4095
2012-03-29 11:50:00,116.51,116.52,116.44,116.46,6731.082401476496,116.51,116.52,116.44,116.46,6731.0824
2012-03-29 11:55:00,116.44,116.48,116.34,116.45,8359.570079253068,116.44,116.48,116.34,116.45,8359.5701
2012-03-29 12:00:00,116.45,116.45,116.29,116.35,6839.648246661601,116.45,116.45,116.29,116.35,6839.6482
2012-03-29 12:05:00,116.37,116.4,116.22,116.22,13245.033112582782,116.37,116.4,116.22,116.22,13245.0331
2012-03-29 12:10:00,116.22,116.22,116.08,116.11,6296.819020736077,116.22,116.22,116.08,116.11,6296.819
2012-03-29 12:15:00,116.1,116.11,116.07,116.08,4125.502117033981,116.1,116.11,116.07,116.08,4125.5021
2012-03-29 12:20:00,116.07,116.07,115.98,116.03,10096.623602214744,116.07,116.07,115.98,116.03,10096.6236
2012-03-29 12:25:00,116.03,116.16,116.02,116.1,7708.175008142439,116.03,116.16,116.02,116.1,7708.175
2012-03-29 12:30:00,116.09,116.17,115.99,116.0,8685.267614808381,116.09,116.17,115.99,116.0,8685.2676
2012-03-29 12:35:00,115.97,115.97,115.88,115.97,5753.989794810553,115.97,115.97,115.88,115.97,5753.9898
2012-03-29 12:40:00,115.98,115.98,115.93,115.96,4125.502117033981,115.98,115.98,115.93,115.96,4125.5021
2012-03-29 12:45:00,115.98,115.98,115.94,115.97,9336.662685919013,115.98,115.98,115.94,115.97,9336.6627
2012-03-29 12:50:00,115.98,116.08,115.98,116.06,7708.175008142439,115.98,116.08,115.98,116.06,7708.175
2012-03-29 12:55:00,116.09,116.13,116.07,116.13,3474.1070459233524,116.09,116.13,116.07,116.13,3474.107
2012-03-29 13:00:00,116.1,116.11,116.04,116.09,5102.5947236999245,116.1,116.11,116.04,116.09,5102.5947
2012-03-29 13:05:00,116.09,116.09,115.97,116.05,7056.77993703181,116.09,116.09,115.97,116.05,7056.7799
2012-03-29 13:10:00,116.04,116.04,115.97,116.03,11399.413744436,116.04,116.04,115.97,116.03,11399.4137
2012-03-29 13:15:00,116.02,116.03,115.94,115.97,3365.541200738248,116.02,116.03,115.94,115.97,3365.5412
2012-03-29 13:20:00,115.97,116.01,115.97,115.98,5753.989794810553,115.97,116.01,115.97,115.98,5753.9898
2012-03-29 13:25:00,115.97,116.04,115.94,116.04,4342.633807404191,115.97,116.04,115.94,116.04,4342.6338
2012-03-29 13:30:00,116.04,116.05,115.98,115.99,2605.5802844425143,116.04,116.05,115.98,115.99,2605.5803
2012-03-29 13:35:00,115.98,116.06,115.97,116.05,5319.726414070134,115.98,116.06,115.97,116.05,5319.7264
2012-03-29 13:40:00,116.04,116.04,115.96,115.99,6839.648246661601,116.04,116.04,115.96,115.99,6839.6482
2012-03-29 13:45:00,115.98,116.08,115.97,116.04,11073.716208880687,115.98,116.08,115.97,116.04,11073.7162
2012-03-29 13:50:00,116.04,116.08,115.98,116.02,9445.228531104114,116.04,116.08,115.98,116.02,9445.2285
2012-03-29 13:55:00,116.02,116.09,116.01,116.09,4234.067962219086,116.02,116.09,116.01,116.09,4234.068
2012-03-29 14:00:00,116.03,116.17,116.03,116.1,5536.858104440344,116.03,116.17,116.03,116.1,5536.8581
2012-03-29 14:05:00,116.06,116.06,115.98,116.01,6622.516556291391,116.06,116.06,115.98,116.01,6622.5166
2012-03-29 14:10:00,116.05,116.09,116.03,116.06,4559.7654977744005,116.05,116.09,116.03,116.06,4559.7655
2012-03-29 14:15:00,116.06,116.21,116.04,116.21,5536.858104440344,116.06,116.21,116.04,116.21,5536.8581
2012-03-29 14:20:00,116.21,116.28,116.2,116.27,6079.687330365867,116.21,116.28,116.2,116.27,6079.6873
2012-03-29 14:25:00,116.23,116.45,116.23,116.44,8142.438388882858,116.23,116.45,116.23,116.44,8142.4384
2012-03-29 14:30:00,116.43,116.44,116.25,116.28,6079.687330365867,116.43,116.44,116.25,116.28,6079.6873
2012-03-29 14:35:00,116.27,116.42,116.24,116.38,17153.403539246552,116.27,116.42,116.24,116.38,17153.4035
2012-03-29 14:40:00,116.37,116.44,116.37,116.44,6079.687330365867,116.37,116.44,116.37,116.44,6079.6873
2012-03-29 14:45:00,116.44,116.48,116.38,116.48,12702.203886657258,116.44,116.48,116.38,116.48,12702.2039
2012-03-29 14:50:00,116.47,116.47,116.39,116.39,11073.716208880687,116.47,116.47,116.39,116.39,11073.7162
2012-03-29 14:55:00,116.41,116.45,116.33,116.33,12702.203886657258,116.41,116.45,116.33,116.33,12702.2039
2012-03-29 15:00:00,116.35,116.36,116.29,116.3,10096.623602214744,116.35,116.36,116.29,116.3,10096.6236
2012-03-29 15:05:00,116.33,116.38,116.28,116.37,10422.321137770055,116.33,116.38,116.28,116.37,10422.3211
2012-03-29 15:10:00,116.37,116.43,116.33,116.36,59819.780696992726,116.37,116.43,116.33,116.36,59819.7807
2012-03-29 15:15:00,116.35,116.48,116.34,116.45,18239.0619910976,116.35,116.48,116.34,116.45,18239.062
2012-03-29 15:20:00,116.44,116.5,116.42,116.42,14113.55987406362,116.44,116.5,116.42,116.42,14113.5599
2012-03-29 15:25:00,116.45,116.45,116.31,116.4,12050.80881554663,116.45,116.45,116.31,116.4,12050.8088
2012-03-29 15:30:00,116.37,116.39,116.32,116.35,18890.45706220823,116.37,116.39,116.32,116.35,18890.4571
2012-03-29 15:35:00,116.34,116.48,116.32,116.44,46900.44511996526,116.34,116.48,116.32,116.44,46900.4451
2012-03-29 15:40:00,116.45,116.55,116.45,116.55,14439.257409618936,116.45,116.55,116.45,116.55,14439.2574
2012-03-29 15:45:00,116.55,116.62,116.54,116.6,33112.58278145696,116.55,116.62,116.54,116.6,33112.5828
2012-03-29 15:50:00,116.6,116.71,116.58,116.7,35501.03137552926,116.6,116.71,116.58,116.7,35501.0314
2012-03-29 15:55:00,116.69,116.72,116.43,116.5,55802.84442514385,116.69,116.72,116.43,116.5,55802.8444
2012-03-30 09:30:00,117.3,117.3,115.97,116.47,27467.158831831508,117.3,117.3,115.97,116.47,27467.1588
2012-03-30 09:35:00,116.48,116.76,116.14,116.18,12159.374660731732,116.48,116.76,116.14,116.18,12159.3747
2012-03-30 09:40:00,116.24,116.81,116.22,116.54,12485.072196287048,116.24,116.81,116.22,116.54,12485.0722
2012-03-30 09:45:00,116.64,116.78,116.41,116.65,7816.740853327544,116.64,116.78,116.41,116.65,7816.7409
2012-03-30 09:50:00,116.68,116.77,116.34,116.41,11290.847899250895,116.68,116.77,116.34,116.41,11290.8479
2012-03-30 09:55:00,116.42,116.75,116.34,116.45,13896.42818369341,116.42,116.75,116.34,116.45,13896.4282
2012-03-30 10:00:00,116.45,116.7,116.36,116.57,10205.189447399847,116.45,116.7,116.36,116.57,10205.1894
2012-03-30 10:05:00,116.65,116.7,116.62,116.64,8902.399305178591,116.65,116.7,116.62,116.64,8902.3993
2012-03-30 10:10:00,116.61,116.64,116.52,116.56,21930.300727391164,116.61,116.64,116.52,116.56,21930.3007
2012-03-30 10:15:00,116.56,116.69,116.47,116.63,9879.491911844534,116.56,116.69,116.47,116.63,9879.4919
2012-03-30 10:20:00,116.62,116.64,116.53,116.57,7816.740853327544,116.62,116.64,116.53,116.57,7816.7409
2012-03-30 10:25:00,116.57,116.57,116.4,116.52,9553.79437628922,116.57,116.57,116.4,116.52,9553.7944
2012-03-30 10:30:00,116.5,116.5,116.26,116.27,7273.91162740202,116.5,116.5,116.26,116.27,7273.9116
2012-03-30 10:35:00,116.22,116.22,115.86,115.86,15742.04755184019,116.22,116.22,115.86,115.86,15742.0476
2012-03-30 10:40:00,115.82,115.87,115.59,115.64,9662.360221474324,115.82,115.87,115.59,115.64,9662.3602
2012-03-30 10:45:00,115.63,115.65,115.44,115.46,12593.638041472152,115.63,115.65,115.44,115.46,12593.638
2012-03-30 10:50:00,115.46,115.6,115.3,115.6,11507.979589621104,115.46,115.6,115.3,115.6,11507.9796
2012-03-30 10:55:00,115.63,115.63,115.42,115.57,6948.214091846705,115.63,115.63,115.42,115.57,6948.2141
2012-03-30 11:00:00,115.62,116.08,115.62,116.03,8685.267614808381,115.62,116.08,115.62,116.03,8685.2676
2012-03-30 11:05:00,116.07,116.08,115.62,115.62,7816.740853327544,116.07,116.08,115.62,115.62,7816.7409
2012-03-30 11:10:00,115.62,115.91,115.59,115.82,8359.570079253068,115.62,115.91,115.59,115.82,8359.5701
2012-03-30 11:15:00,115.83,116.01,115.8,116.01,6839.648246661601,115.83,116.01,115.8,116.01,6839.6482
2012-03-30 11:20:00,116.06,116.08,115.98,115.98,5645.423949625448,116.06,116.08,115.98,115.98,5645.4239
2012-03-30 11:25:00,115.96,115.98,115.88,115.94,6405.384865921182,115.96,115.98,115.88,115.94,6405.3849
2012-03-30 11:30:00,115.91,115.93,115.78,115.91,5862.555639995658,115.91,115.93,115.78,115.91,5862.5556
2012-03-30 11:35:00,115.94,116.2,115.94,116.2,4342.633807404191,115.94,116.2,115.94,116.2,4342.6338
2012-03-30 11:40:00,116.19,116.27,116.15,116.16,6513.950711106286,116.19,116.27,116.15,116.16,6513.9507
2012-03-30 11:45:00,116.19,116.25,116.17,116.2,6839.648246661601,116.19,116.25,116.17,116.2,6839.6482
2012-03-30 11:50:00,116.16,116.33,116.14,116.22,9879.491911844534,116.16,116.33,116.14,116.22,9879.4919
2012-03-30 11:55:00,116.25,116.35,116.23,116.33,4016.936271848877,116.25,116.35,116.23,116.33,4016.9363
2012-03-30 12:00:00,116.37,116.44,116.31,116.44,1954.185213331886,116.37,116.44,116.31,116.44,1954.1852
2012-03-30 12:05:00,116.41,116.59,116.41,116.58,2931.277819997829,116.41,116.59,116.41,116.58,2931.2778
2012-03-30 12:10:00,116.57,116.58,116.49,116.49,4559.7654977744005,116.57,116.58,116.49,116.49,4559.7655
2012-03-30 12:15:00,116.49,116.55,116.49,116.5,2497.01443925741,116.49,116.55,116.49,116.5,2497.0144
2012-03-30 12:20:00,116.49,116.53,116.46,116.5,2388.448594072305,116.49,116.53,116.46,116.5,2388.4486
2012-03-30 12:25:00,116.51,116.64,116.5,116.62,5102.5947236999245,116.51,116.64,116.5,116.62,5102.5947
2012-03-30 12:30:00,116.6,116.6,116.39,116.39,3799.804581478667,116.6,116.6,116.39,116.39,3799.8046
2012-03-30 12:35:00,116.39,116.48,116.35,116.45,4776.89718814461,116.39,116.48,116.35,116.45,4776.8972
2012-03-30 12:40:00,116.5,116.68,116.45,116.68,7925.306698512648,116.5,116.68,116.45,116.68,7925.3067
2012-03-30 12:45:00,116.67,116.7,116.57,116.57,4668.3313429595055,116.67,116.7,116.57,116.57,4668.3313
2012-03-30 12:50:00,116.56,116.56,116.35,116.37,3799.804581478667,116.56,116.56,116.35,116.37,3799.8046
2012-03-30 12:55:00,116.37,116.41,116.3,116.3,6948.214091846705,116.37,116.41,116.3,116.3,6948.2141
2012-03-30 13:00:00,116.3,116.35,116.26,116.31,4125.502117033981,116.3,116.35,116.26,116.31,4125.5021
2012-03-30 13:05:00,116.3,116.39,116.3,116.37,5211.160568885029,116.3,116.39,116.3,116.37,5211.1606
2012-03-30 13:10:00,116.33,116.42,116.33,116.42,3039.8436651829334,116.33,116.42,116.33,116.42,3039.8437
2012-03-30 13:15:00,116.43,116.47,116.41,116.45,2497.01443925741,116.43,116.47,116.41,116.45,2497.0144
2012-03-30 13:20:00,116.46,116.46,116.37,116.41,1845.6193681467807,116.46,116.46,116.37,116.41,1845.6194
2012-03-30 13:25:00,116.37,116.37,116.3,116.36,1628.4876777765714,116.37,116.37,116.3,116.36,1628.4877
2012-03-30 13:30:00,116.34,116.41,116.27,116.4,3365.541200738248,116.34,116.41,116.27,116.4,3365.5412
2012-03-30 13:35:00,116.42,116.48,116.42,116.47,2497.01443925741,116.42,116.48,116.42,116.47,2497.0144
2012-03-30 13:40:00,116.47,116.51,116.46,116.5,4125.502117033981,116.47,116.51,116.46,116.5,4125.5021
2012-03-30 13:45:00,116.5,116.5,116.39,116.41,3148.4095103680384,116.5,116.5,116.39,116.41,3148.4095
2012-03-30 13:50:00,116.39,116.41,116.19,116.21,7925.306698512648,116.39,116.41,116.19,116.21,7925.3067
2012-03-30 13:55:00,116.2,116.26,116.17,116.2,7165.345782216915,116.2,116.26,116.17,116.2,7165.3458
2012-03-30 14:00:00,116.21,116.21,116.12,116.12,9879.491911844534,116.21,116.21,116.12,116.12,9879.4919
2012-03-30 14:05:00,116.13,116.19,116.1,116.16,5753.989794810553,116.13,116.19,116.1,116.16,5753.9898
2012-03-30 14:10:00,116.15,116.19,116.1,116.12,7491.043317772229,116.15,116.19,116.1,116.12,7491.0433
2012-03-30 14:15:00,116.12,116.18,116.06,116.1,4885.463033329715,116.12,116.18,116.06,116.1,4885.463
2012-03-30 14:20:00,116.06,116.24,116.06,116.24,12267.940505916838,116.06,116.24,116.06,116.24,12267.9405
2012-03-30 14:25:00,116.22,116.27,116.19,116.25,11725.111279991315,116.22,116.27,116.19,116.25,11725.1113
2012-03-30 14:30:00,116.23,116.39,116.23,116.33,13570.730648138097,116.23,116.39,116.23,116.33,13570.7306
2012-03-30 14:35:00,116.29,116.37,116.26,116.37,5319.726414070134,116.29,116.37,116.26,116.37,5319.7264
2012-03-30 14:40:00,116.37,116.45,116.37,116.45,4451.199652589296,116.37,116.45,116.37,116.45,4451.1997
2012-03-30 14:45:00,116.44,116.47,116.41,116.41,4016.936271848877,116.44,116.47,116.41,116.41,4016.9363
2012-03-30 14:50:00,116.39,116.51,116.39,116.51,3148.4095103680384,116.39,116.51,116.39,116.51,3148.4095
2012-03-30 14:55:00,116.5,116.52,116.41,116.47,9770.92606665943,116.5,116.52,116.41,116.47,9770.9261
2012-03-30 15:00:00,116.45,116.47,116.41,116.45,8902.399305178591,116.45,116.47,116.41,116.45,8902.3993
2012-03-30 15:05:00,116.44,116.5,116.4,116.43,19216.154597763543,116.44,116.5,116.4,116.43,19216.1546
2012-03-30 15:10:00,116.43,116.46,116.38,116.39,12810.769731842363,116.43,116.46,116.38,116.39,12810.7697
2012-03-30 15:15:00,116.42,116.49,116.39,116.4,9662.360221474324,116.42,116.49,116.39,116.4,9662.3602
2012-03-30 15:20:00,116.4,116.53,116.39,116.47,19433.28628813376,116.4,116.53,116.39,116.47,19433.2863
2012-03-30 15:25:00,116.47,116.49,116.38,116.4,16827.70600369124,116.47,116.49,116.38,116.4,16827.706
2012-03-30 15:30:00,116.4,116.54,116.38,116.46,21170.33981109543,116.4,116.54,116.38,116.46,21170.3398
2012-03-30 15:35:00,116.53,116.58,116.49,116.54,22473.12995331669,116.53,116.58,116.49,116.54,22473.13
2012-03-30 15:40:00,116.57,116.6,116.48,116.51,19324.72044294865,116.57,116.6,116.48,116.51,19324.7204
2012-03-30 15:45:00,116.55,116.55,116.44,116.48,33438.28031701227,116.55,116.55,116.44,116.48,33438.2803
2012-03-30 15:50:00,116.47,116.47,116.13,116.37,131907.5018999023,116.47,116.47,116.13,116.37,131907.5019
2012-03-30 15:55:00,116.37,116.38,115.97,116.03,196721.31147540984,116.37,116.38,115.97,116.03,196721.3115
2012-04-02 09:30:00,116.16,116.51,115.67,115.76,28227.11974812724,116.16,116.51,115.67,115.76,28227.1197
2012-04-02 09:35:00,115.76,115.99,115.7,115.97,14439.257409618936,115.76,115.99,115.7,115.97,14439.2574
2012-04-02 09:40:00,115.95,115.97,115.52,115.54,8793.833459993486,115.95,115.97,115.52,115.54,8793.8335
2012-04-02 09:45:00,115.45,115.61,115.45,115.57,10205.189447399847,115.45,115.61,115.45,115.57,10205.1894
2012-04-02 09:50:00,115.59,115.85,115.54,115.75,14439.257409618936,115.59,115.85,115.54,115.75,14439.2574
2012-04-02 09:55:00,115.76,115.76,115.22,115.25,12702.203886657258,115.76,115.76,115.22,115.25,12702.2039
2012-04-02 10:00:00,115.25,115.73,115.14,115.69,23993.05178590816,115.25,115.73,115.14,115.69,23993.0518
2012-04-02 10:05:00,115.72,116.05,115.69,115.98,15090.652480729565,115.72,116.05,115.69,115.98,15090.6525
2012-04-02 10:10:00,116.01,116.32,116.01,116.3,21821.73488220606,116.01,116.32,116.01,116.3,21821.7349
2012-04-02 10:15:00,116.26,116.33,116.22,116.26,10096.623602214744,116.26,116.33,116.22,116.26,10096.6236
2012-04-02 10:20:00,116.26,116.44,116.26,116.44,17804.798610357182,116.26,116.44,116.26,116.44,17804.7986
2012-04-02 10:25:00,116.42,116.63,116.42,116.56,34958.202149603734,116.42,116.63,116.42,116.56,34958.2021
2012-04-02 10:30:00,116.56,116.72,116.56,116.62,15307.784171099773,116.56,116.72,116.56,116.62,15307.7842
2012-04-02 10:35:00,116.61,116.75,116.61,116.71,11942.242970361523,116.61,116.75,116.61,116.71,11942.243
2012-04-02 10:40:00,116.68,116.8,116.68,116.78,7816.740853327544,116.68,116.8,116.68,116.78,7816.7409
2012-04-02 10:45:00,116.76,116.82,116.74,116.76,8685.267614808381,116.76,116.82,116.74,116.76,8685.2676
2012-04-02 10:50:00,116.77,116.89,116.77,116.89,8685.267614808381,116.77,116.89,116.77,116.89,8685.2676
2012-04-02 10:55:00,116.88,116.95,116.83,116.95,11182.282054065792,116.88,116.95,116.83,116.95,11182.2821
2012-04-02 11:00:00,116.89,116.96,116.7,116.7,8468.135924438173,116.89,116.96,116.7,116.7,8468.1359
2012-04-02 11:05:00,116.71,116.83,116.67,116.83,5645.423949625448,116.71,116.83,116.67,116.83,5645.4239
2012-04-02 11:10:00,116.84,116.87,116.75,116.87,6948.214091846705,116.84,116.87,116.75,116.87,6948.2141
2012-04-02 11:15:00,116.88,116.92,116.84,116.87,4234.067962219086,116.88,116.92,116.84,116.87,4234.068
2012-04-02 11:20:00,116.85,116.9,116.8,116.9,4342.633807404191,116.85,116.9,116.8,116.9,4342.6338
2012-04-02 11:25:00,116.88,116.89,116.65,116.65,8359.570079253068,116.88,116.89,116.65,116.65,8359.5701
2012-04-02 11:30:00,116.67,116.68,116.47,116.63,5971.121485180763,116.67,116.68,116.47,116.63,5971.1215
2012-04-02 11:35:00,116.67,116.71,116.67,116.7,5211.160568885029,116.67,116.71,116.67,116.7,5211.1606
2012-04-02 11:40:00,116.68,116.7,116.66,116.66,2279.8827488872003,116.68,116.7,116.66,116.66,2279.8827
2012-04-02 11:45:00,116.66,116.69,116.59,116.61,13896.42818369341,116.66,116.69,116.59,116.61,13896.4282
2012-04-02 11:50:00,116.65,116.7,116.65,116.68,7273.91162740202,116.65,116.7,116.65,116.68,7273.9116
2012-04-02 11:55:00,116.68,116.73,116.65,116.7,7816.740853327544,116.68,116.73,116.65,116.7,7816.7409
2012-04-02 12:00:00,116.7,116.76,116.68,116.74,10422.321137770055,116.7,116.76,116.68,116.74,10422.3211
2012-04-02 12:05:00,116.75,117.03,116.75,117.01,9988.05775702964,116.75,117.03,116.75,117.01,9988.0578
2012-04-02 12:10:00,117.0,117.0,116.93,116.95,4125.502117033981,117.0,117.0,116.93,116.95,4125.5021
2012-04-02 12:15:00,116.96,117.08,116.96,117.08,7491.043317772229,116.96,117.08,116.96,117.08,7491.0433
2012-04-02 12:20:00,117.08,117.12,117.06,117.11,2714.14612962762,117.08,117.12,117.06,117.11,2714.1461
2012-04-02 12:25:00,117.06,117.12,117.06,117.08,6405.384865921182,117.06,117.12,117.06,117.08,6405.3849
2012-04-02 12:30:00,117.1,117.14,117.05,117.06,8033.872543697753,117.1,117.14,117.05,117.06,8033.8725
2012-04-02 12:35:00,117.06,117.21,117.06,117.21,9336.662685919013,117.06,117.21,117.06,117.21,9336.6627
2012-04-02 12:40:00,117.24,117.25,117.15,117.25,9662.360221474324,117.24,117.25,117.15,117.25,9662.3602
2012-04-02 12:45:00,117.24,117.27,117.24,117.24,2062.7510585169907,117.24,117.27,117.24,117.24,2062.7511
2012-04-02 12:50:00,117.23,117.35,117.21,117.35,4885.463033329715,117.23,117.35,117.21,117.35,4885.463
2012-04-02 12:55:00,117.33,117.39,117.33,117.35,4994.02887851482,117.33,117.39,117.33,117.35,4994.0289
2012-04-02 13:00:00,117.34,117.35,117.28,117.28,3908.370426663772,117.34,117.35,117.28,117.28,3908.3704
2012-04-02 13:05:00,117.29,117.33,117.28,117.33,3148.4095103680384,117.29,117.33,117.28,117.33,3148.4095
2012-04-02 13:10:00,117.36,117.42,117.33,117.42,3799.804581478667,117.36,117.42,117.33,117.42,3799.8046
2012-04-02 13:15:00,117.43,117.48,117.41,117.46,4342.633807404191,117.43,117.48,117.41,117.46,4342.6338
2012-04-02 13:20:00,117.44,117.5,117.41,117.5,9445.228531104114,117.44,117.5,117.41,117.5,9445.2285
2012-04-02 13:25:00,117.5,117.6,117.5,117.6,7708.175008142439,117.5,117.6,117.5,117.6,7708.175
2012-04-02 13:30:00,117.59,117.64,117.53,117.61,10748.018673325372,117.59,117.64,117.53,117.61,10748.0187
2012-04-02 13:35:00,117.6,117.6,117.47,117.55,7165.345782216915,117.6,117.6,117.47,117.55,7165.3458
2012-04-02 13:40:00,117.54,117.54,117.47,117.49,2822.711974812724,117.54,117.54,117.47,117.49,2822.712
2012-04-02 13:45:00,117.51,117.54,117.49,117.53,4668.3313429595055,117.51,117.54,117.49,117.53,4668.3313
2012-04-02 13:50:00,117.53,117.57,117.51,117.54,3039.8436651829334,117.53,117.57,117.51,117.54,3039.8437
2012-04-02 13:55:00,117.54,117.59,117.48,117.57,4559.7654977744005,117.54,117.59,117.48,117.57,4559.7655
2012-04-02 14:00:00,117.57,117.6,117.51,117.59,3799.804581478667,117.57,117.6,117.51,117.59,3799.8046
2012-04-02 14:05:00,117.61,117.66,117.61,117.65,4342.633807404191,117.61,117.66,117.61,117.65,4342.6338
2012-04-02 14:10:00,117.63,117.74,117.62,117.69,5753.989794810553,117.63,117.74,117.62,117.69,5753.9898
2012-04-02 14:15:00,117.69,117.72,117.64,117.67,5645.423949625448,117.69,117.72,117.64,117.67,5645.4239
2012-04-02 14:20:00,117.71,117.71,117.65,117.7,2822.711974812724,117.71,117.71,117.65,117.7,2822.712
2012-04-02 14:25:00,117.7,117.76,117.68,117.76,5753.989794810553,117.7,117.76,117.68,117.76,5753.9898
2012-04-02 14:30:00,117.73,117.73,117.6,117.61,4885.463033329715,117.73,117.73,117.6,117.61,4885.463
2012-04-02 14:35:00,117.6,117.68,117.6,117.67,3148.4095103680384,117.6,117.68,117.6,117.67,3148.4095
2012-04-02 14:40:00,117.68,117.84,117.67,117.84,11942.242970361523,117.68,117.84,117.67,117.84,11942.243
2012-04-02 14:45:00,117.81,117.83,117.71,117.76,8576.701769623276,117.81,117.83,117.71,117.76,8576.7018
2012-04-02 14:50:00,117.76,117.76,117.65,117.71,4776.89718814461,117.76,117.76,117.65,117.71,4776.8972
2012-04-02 14:55:00,117.73,117.78,117.69,117.69,4885.463033329715,117.73,117.78,117.69,117.69,4885.463
2012-04-02 15:00:00,117.71,117.73,117.54,117.55,6405.384865921182,117.71,117.73,117.54,117.55,6405.3849
2012-04-02 15:05:00,117.53,117.58,117.5,117.57,5428.292259255239,117.53,117.58,117.5,117.57,5428.2923
2012-04-02 15:10:00,117.57,117.61,117.55,117.58,7382.477472587125,117.57,117.61,117.55,117.58,7382.4775
2012-04-02 15:15:00,117.57,117.59,117.53,117.56,7925.306698512648,117.57,117.59,117.53,117.56,7925.3067
2012-04-02 15:20:00,117.56,117.61,117.54,117.58,5319.726414070134,117.56,117.61,117.54,117.58,5319.7264
2012-04-02 15:25:00,117.57,117.64,117.53,117.6,16719.140158506136,117.57,117.64,117.53,117.6,16719.1402
2012-04-02 15:30:00,117.59,117.62,117.57,117.59,18564.75952665292,117.59,117.62,117.57,117.59,18564.7595
2012-04-02 15:35:00,117.58,117.58,117.48,117.49,8142.438388882858,117.58,117.58,117.48,117.49,8142.4384
2012-04-02 15:40:00,117.48,117.53,117.4,117.52,8359.570079253068,117.48,117.53,117.4,117.52,8359.5701
2012-04-02 15:45:00,117.52,117.53,117.2,117.21,22581.69579850179,117.52,117.53,117.2,117.21,22581.6958
2012-04-02 15:50:00,117.21,117.53,117.21,117.42,32352.62186516122,117.21,117.53,117.21,117.42,32352.6219
2012-04-02 15:55:00,117.44,117.58,117.36,117.47,51134.51308218435,117.44,117.58,117.36,117.47,51134.5131
2012-04-03 09:30:00,116.8,117.19,116.8,117.04,35935.29475626968,116.8,117.19,116.8,117.04,35935.2948
2012-04-03 09:35:00,117.07,117.24,117.04,117.18,11507.979589621104,117.07,117.24,117.04,117.18,11507.9796
2012-04-03 09:40:00,117.24,117.42,117.1,117.37,13136.467267397677,117.24,117.42,117.1,117.37,13136.4673
2012-04-03 09:45:00,117.34,117.52,117.12,117.41,14547.82325480404,117.34,117.52,117.12,117.41,14547.8233
2012-04-03 09:50:00,117.35,117.6,117.34,117.57,9662.360221474324,117.35,117.6,117.34,117.57,9662.3602
2012-04-03 09:55:00,117.58,117.74,117.48,117.67,16284.876777765716,117.58,117.74,117.48,117.67,16284.8768
2012-04-03 10:00:00,117.65,117.89,117.5,117.72,16067.745087395506,117.65,117.89,117.5,117.72,16067.7451
2012-04-03 10:05:00,117.8,117.83,117.66,117.77,10313.755292584952,117.8,117.83,117.66,117.77,10313.7553
2012-04-03 10:10:00,117.79,117.79,117.44,117.51,10205.189447399847,117.79,117.79,117.44,117.51,10205.1894
2012-04-03 10:15:00,117.49,117.49,117.36,117.36,10205.189447399847,117.49,117.49,117.36,117.36,10205.1894
2012-04-03 10:20:00,117.4,117.73,117.4,117.73,11833.67712517642,117.4,117.73,117.4,117.73,11833.6771
2012-04-03 10:25:00,117.72,117.72,117.65,117.67,5753.989794810553,117.72,117.72,117.65,117.67,5753.9898
2012-04-03 10:30:00,117.69,117.81,117.65,117.74,16176.31093258061,117.69,117.81,117.65,117.74,16176.3109
2012-04-03 10:35:00,117.71,117.78,117.63,117.7,7273.91162740202,117.71,117.78,117.63,117.7,7273.9116
2012-04-03 10:40:00,117.68,117.8,117.66,117.78,10639.452828140267,117.68,117.8,117.66,117.78,10639.4528
2012-04-03 10:45:00,117.83,117.87,117.71,117.71,9228.096840733906,117.83,117.87,117.71,117.71,9228.0968
2012-04-03 10:50:00,117.69,117.9,117.67,117.85,10856.584518510475,117.69,117.9,117.67,117.85,10856.5845
2012-04-03 10:55:00,117.83,117.86,117.73,117.75,5753.989794810553,117.83,117.86,117.73,117.75,5753.9898
2012-04-03 11:00:00,117.76,118.03,117.76,118.01,27358.592986646403,117.76,118.03,117.76,118.01,27358.593
2012-04-03 11:05:00,118.02,118.26,118.02,118.18,6405.384865921182,118.02,118.26,118.02,118.18,6405.3849
2012-04-03 11:10:00,118.13,118.13,117.97,118.02,4668.3313429595055,118.13,118.13,117.97,118.02,4668.3313
2012-04-03 11:15:00,118.03,118.07,117.96,118.07,5102.5947236999245,118.03,118.07,117.96,118.07,5102.5947
2012-04-03 11:20:00,118.07,118.12,118.03,118.11,3799.804581478667,118.07,118.12,118.03,118.11,3799.8046
2012-04-03 11:25:00,118.09,118.12,118.05,118.09,4125.502117033981,118.09,118.12,118.05,118.09,4125.5021
2012-04-03 11:30:00,118.13,118.13,118.04,118.1,6188.253175550972,118.13,118.13,118.04,118.1,6188.2532
2012-04-03 11:35:00,118.13,118.19,117.95,117.97,3908.370426663772,118.13,118.19,117.95,117.97,3908.3704
2012-04-03 11:40:00,117.93,118.01,117.91,117.96,3474.1070459233524,117.93,118.01,117.91,117.96,3474.107
2012-04-03 11:45:00,117.92,118.02,117.9,118.02,3148.4095103680384,117.92,118.02,117.9,118.02,3148.4095
2012-04-03 11:50:00,118.03,118.05,117.9,117.9,2605.5802844425143,118.03,118.05,117.9,117.9,2605.5803
2012-04-03 11:55:00,117.9,117.97,117.9,117.97,1845.6193681467807,117.9,117.97,117.9,117.97,1845.6194
2012-04-03 12:00:00,117.96,118.0,117.94,117.97,10096.623602214744,117.96,118.0,117.94,117.97,10096.6236
2012-04-03 12:05:00,117.96,117.99,117.87,117.87,5753.989794810553,117.96,117.99,117.87,117.87,5753.9898
2012-04-03 12:10:00,117.85,117.85,117.7,117.72,6622.516556291391,117.85,117.85,117.7,117.72,6622.5166
2012-04-03 12:15:00,117.7,117.72,117.69,117.7,5971.121485180763,117.7,117.72,117.69,117.7,5971.1215
2012-04-03 12:20:00,117.71,117.74,117.64,117.64,4776.89718814461,117.71,117.74,117.64,117.64,4776.8972
2012-04-03 12:25:00,117.67,117.75,117.64,117.64,10313.755292584952,117.67,117.75,117.64,117.64,10313.7553
2012-04-03 12:30:00,117.64,117.72,117.6,117.7,5211.160568885029,117.64,117.72,117.6,117.7,5211.1606
2012-04-03 12:35:00,117.7,117.74,117.67,117.7,4451.199652589296,117.7,117.74,117.67,117.7,4451.1997
2012-04-03 12:40:00,117.73,117.78,117.71,117.73,4342.633807404191,117.73,117.78,117.71,117.73,4342.6338
2012-04-03 12:45:00,117.74,117.76,117.74,117.75,2822.711974812724,117.74,117.76,117.74,117.75,2822.712
2012-04-03 12:50:00,117.8,117.87,117.77,117.82,4776.89718814461,117.8,117.87,117.77,117.82,4776.8972
2012-04-03 12:55:00,117.78,117.78,117.71,117.73,2388.448594072305,117.78,117.78,117.71,117.73,2388.4486
2012-04-03 13:00:00,117.71,117.74,117.68,117.71,3039.8436651829334,117.71,117.74,117.68,117.71,3039.8437
2012-04-03 13:05:00,117.7,117.76,117.7,117.73,2171.316903702096,117.7,117.76,117.7,117.73,2171.3169
2012-04-03 13:10:00,117.7,117.72,117.66,117.71,2931.277819997829,117.7,117.72,117.66,117.71,2931.2778
2012-04-03 13:15:00,117.72,117.74,117.64,117.64,5428.292259255239,117.72,117.74,117.64,117.64,5428.2923
2012-04-03 13:20:00,117.68,117.68,117.57,117.59,5102.5947236999245,117.68,117.68,117.57,117.59,5102.5947
2012-04-03 13:25:00,117.57,117.62,117.51,117.62,5536.858104440344,117.57,117.62,117.51,117.62,5536.8581
2012-04-03 13:30:00,117.59,117.6,117.55,117.57,3908.370426663772,117.59,117.6,117.55,117.57,3908.3704
2012-04-03 13:35:00,117.56,117.61,117.53,117.59,5753.989794810553,117.56,117.61,117.53,117.59,5753.9898
2012-04-03 13:40:00,117.58,117.62,117.52,117.62,3256.975355553143,117.58,117.62,117.52,117.62,3256.9754
2012-04-03 13:45:00,117.62,117.83,117.6,117.83,7056.77993703181,117.62,117.83,117.6,117.83,7056.7799
2012-04-03 13:50:00,117.82,117.91,117.8,117.9,5211.160568885029,117.82,117.91,117.8,117.9,5211.1606
2012-04-03 13:55:00,117.94,118.0,117.94,118.0,1737.0535229616762,117.94,118.0,117.94,118.0,1737.0535
2012-04-03 14:00:00,118.0,118.0,117.74,117.74,17261.969384431657,118.0,118.0,117.74,117.74,17261.9694
2012-04-03 14:05:00,117.74,117.83,117.66,117.67,14222.125719248725,117.74,117.83,117.66,117.67,14222.1257
2012-04-03 14:10:00,117.66,117.69,117.47,117.65,9336.662685919013,117.66,117.69,117.47,117.65,9336.6627
2012-04-03 14:15:00,117.6,117.75,117.6,117.69,7925.306698512648,117.6,117.75,117.6,117.69,7925.3067
2012-04-03 14:20:00,117.68,117.68,117.52,117.6,6296.819020736077,117.68,117.68,117.52,117.6,6296.819
2012-04-03 14:25:00,117.63,117.68,117.6,117.62,11399.413744436,117.63,117.68,117.6,117.62,11399.4137
2012-04-03 14:30:00,117.63,117.71,117.6,117.7,10530.886982955162,117.63,117.71,117.6,117.7,10530.887
2012-04-03 14:35:00,117.71,117.74,117.54,117.6,15199.218325914668,117.71,117.74,117.54,117.6,15199.2183
2012-04-03 14:40:00,117.58,117.64,117.54,117.58,14547.82325480404,117.58,117.64,117.54,117.58,14547.8233
2012-04-03 14:45:00,117.56,117.65,117.56,117.65,4994.02887851482,117.56,117.65,117.56,117.65,4994.0289
2012-04-03 14:50:00,117.65,117.81,117.65,117.81,8142.438388882858,117.65,117.81,117.65,117.81,8142.4384
2012-04-03 14:55:00,117.85,117.91,117.8,117.83,11942.242970361523,117.85,117.91,117.8,117.83,11942.243
2012-04-03 15:00:00,117.82,117.98,117.76,117.98,10530.886982955162,117.82,117.98,117.76,117.98,10530.887
2012-04-03 15:05:00,117.98,118.09,117.93,118.05,14113.55987406362,117.98,118.09,117.93,118.05,14113.5599
2012-04-03 15:10:00,118.05,118.15,118.02,118.12,10965.150363695582,118.05,118.15,118.02,118.12,10965.1504
2012-04-03 15:15:00,118.16,118.22,118.04,118.04,8902.399305178591,118.16,118.22,118.04,118.04,8902.3993
2012-04-03 15:20:00,118.04,118.04,117.95,118.03,19758.98382368907,118.04,118.04,117.95,118.03,19758.9838
2012-04-03 15:25:00,118.03,118.08,117.99,118.03,22907.393334057106,118.03,118.08,117.99,118.03,22907.3933
2012-04-03 15:30:00,118.03,118.17,118.01,118.17,18456.19368146781,118.03,118.17,118.01,118.17,18456.1937
2012-04-03 15:35:00,118.16,118.33,118.15,118.32,25838.671154054937,118.16,118.33,118.15,118.32,25838.6712
2012-04-03 15:40:00,118.31,118.42,118.18,118.42,29855.60742590381,118.31,118.42,118.18,118.42,29855.6074
2012-04-03 15:45:00,118.39,118.53,118.36,118.51,35718.16306589947,118.39,118.53,118.36,118.51,35718.1631
2012-04-03 15:50:00,118.5,118.54,118.42,118.44,50483.11801107372,118.5,118.54,118.42,118.44,50483.118
2012-04-03 15:55:00,118.45,118.7,118.45,118.66,69156.44338291173,118.45,118.7,118.45,118.66,69156.4434
2012-04-04 09:30:00,119.73,119.74,118.91,119.11,84138.5300184562,119.73,119.74,118.91,119.11,84138.53
2012-04-04 09:35:00,119.14,119.27,118.92,118.98,30507.00249701444,119.14,119.27,118.92,118.98,30507.0025
2012-04-04 09:40:00,118.96,119.29,118.9,119.17,64488.11203995223,118.96,119.29,118.9,119.17,64488.112
2012-04-04 09:45:00,119.17,119.29,118.88,118.92,46031.91835848442,119.17,119.29,118.88,118.92,46031.9184
2012-04-04 09:50:00,118.93,118.98,118.32,118.32,37672.34827923135,118.93,118.98,118.32,118.32,37672.3483
2012-04-04 09:55:00,118.32,118.45,118.02,118.27,26924.329605905983,118.32,118.45,118.02,118.27,26924.3296
2012-04-04 10:00:00,118.24,118.32,118.11,118.15,9336.662685919013,118.24,118.32,118.11,118.15,9336.6627
2012-04-04 10:05:00,118.19,118.32,118.06,118.23,9879.491911844534,118.19,118.32,118.06,118.23,9879.4919
2012-04-04 10:10:00,118.2,118.5,118.15,118.5,10856.584518510475,118.2,118.5,118.15,118.5,10856.5845
2012-04-04 10:15:00,118.44,118.44,118.09,118.29,9662.360221474324,118.44,118.44,118.09,118.29,9662.3602
2012-04-04 10:20:00,118.28,118.32,118.24,118.31,9988.05775702964,118.28,118.32,118.24,118.31,9988.0578
2012-04-04 10:25:00,118.32,118.44,118.19,118.26,18673.325371838026,118.32,118.44,118.19,118.26,18673.3254
2012-04-04 10:30:00,118.25,118.44,118.2,118.42,33329.71447182717,118.25,118.44,118.2,118.42,33329.7145
2012-04-04 10:35:00,118.45,118.68,118.27,118.68,7382.477472587125,118.45,118.68,118.27,118.68,7382.4775
2012-04-04 10:40:00,118.71,118.71,118.27,118.27,13353.598957767888,118.71,118.71,118.27,118.27,13353.599
2012-04-04 10:45:00,118.27,118.37,118.17,118.25,19867.549668874173,118.27,118.37,118.17,118.25,19867.5497
2012-04-04 10:50:00,118.25,118.27,117.83,117.86,30072.73911627402,118.25,118.27,117.83,117.86,30072.7391
2012-04-04 10:55:00,117.85,117.88,117.69,117.81,14873.520790359353,117.85,117.88,117.69,117.81,14873.5208
2012-04-04 11:00:00,117.8,118.21,117.8,118.17,15090.652480729565,117.8,118.21,117.8,118.17,15090.6525
2012-04-04 11:05:00,118.16,118.16,117.82,118.04,10965.150363695582,118.16,118.16,117.82,118.04,10965.1504
2012-04-04 11:10:00,118.09,118.25,117.99,118.25,16176.31093258061,118.09,118.25,117.99,118.25,16176.3109
2012-04-04 11:15:00,118.27,118.38,118.21,118.36,8033.872543697753,118.27,118.38,118.21,118.36,8033.8725
2012-04-04 11:20:00,118.35,118.49,118.31,118.46,19541.85213331886,118.35,118.49,118.31,118.46,19541.8521
2012-04-04 11:25:00,118.46,118.55,118.4,118.55,12593.638041472152,118.46,118.55,118.4,118.55,12593.638
2012-04-04 11:30:00,118.55,118.59,118.51,118.54,70350.66767994789,118.55,118.59,118.51,118.54,70350.6677
2012-04-04 11:35:00,118.55,118.55,118.44,118.54,8576.701769623276,118.55,118.55,118.44,118.54,8576.7018
2012-04-04 11:40:00,118.54,118.55,118.32,118.38,11616.54543480621,118.54,118.55,118.32,118.38,11616.5454
2012-04-04 11:45:00,118.35,118.54,118.31,118.37,33546.84616219738,118.35,118.54,118.31,118.37,33546.8462
2012-04-04 11:50:00,118.37,118.37,118.32,118.32,10422.321137770055,118.37,118.37,118.32,118.32,10422.3211
2012-04-04 11:55:00,118.32,118.37,118.28,118.32,13896.42818369341,118.32,118.37,118.28,118.32,13896.4282
2012-04-04 12:00:00,118.31,118.34,118.12,118.12,19433.28628813376,118.31,118.34,118.12,118.12,19433.2863
2012-04-04 12:05:00,118.11,118.22,118.11,118.22,8033.872543697753,118.11,118.22,118.11,118.22,8033.8725
2012-04-04 12:10:00,118.18,118.35,118.18,118.35,5753.989794810553,118.18,118.35,118.18,118.35,5753.9898
2012-04-04 12:15:00,118.32,118.38,118.26,118.26,10096.623602214744,118.32,118.38,118.26,118.26,10096.6236
2012-04-04 12:20:00,118.26,118.26,117.99,117.99,24753.012702203887,118.26,118.26,117.99,117.99,24753.0127
2012-04-04 12:25:00,117.99,117.99,117.82,117.89,6948.214091846705,117.99,117.99,117.82,117.89,6948.2141
2012-04-04 12:30:00,117.88,118.06,117.88,118.06,9228.096840733906,117.88,118.06,117.88,118.06,9228.0968
2012-04-04 12:35:00,118.04,118.06,117.85,117.88,4234.067962219086,118.04,118.06,117.85,117.88,4234.068
2012-04-04 12:40:00,117.9,117.92,117.79,117.87,4668.3313429595055,117.9,117.92,117.79,117.87,4668.3313
2012-04-04 12:45:00,117.85,117.86,117.79,117.83,9879.491911844534,117.85,117.86,117.79,117.83,9879.4919
2012-04-04 12:50:00,117.88,117.92,117.81,117.86,6948.214091846705,117.88,117.92,117.81,117.86,6948.2141
2012-04-04 12:55:00,117.86,117.98,117.85,117.98,4016.936271848877,117.86,117.98,117.85,117.98,4016.9363
2012-04-04 13:00:00,117.97,118.01,117.74,117.75,9119.5309955488,117.97,118.01,117.74,117.75,9119.531
2012-04-04 13:05:00,117.7,117.86,117.7,117.82,6948.214091846705,117.7,117.86,117.7,117.82,6948.2141
2012-04-04 13:10:00,117.77,117.8,117.74,117.76,4234.067962219086,117.77,117.8,117.74,117.76,4234.068
2012-04-04 13:15:00,117.74,117.97,117.7,117.84,8251.004234067963,117.74,117.97,117.7,117.84,8251.0042
2012-04-04 13:20:00,117.86,117.86,117.79,117.8,2931.277819997829,117.86,117.86,117.79,117.8,2931.2778
2012-04-04 13:25:00,117.81,117.81,117.49,117.51,14004.994028878516,117.81,117.81,117.49,117.51,14004.994
2012-04-04 13:30:00,117.54,117.84,117.51,117.83,7382.477472587125,117.54,117.84,117.51,117.83,7382.4775
2012-04-04 13:35:00,117.81,117.81,117.65,117.66,6079.687330365867,117.81,117.81,117.65,117.66,6079.6873
2012-04-04 13:40:00,117.66,117.84,117.65,117.79,6079.687330365867,117.66,117.84,117.65,117.79,6079.6873
2012-04-04 13:45:00,117.8,117.89,117.8,117.82,6731.082401476496,117.8,117.89,117.8,117.82,6731.0824
2012-04-04 13:50:00,117.83,117.89,117.83,117.86,3474.1070459233524,117.83,117.89,117.83,117.86,3474.107
2012-04-04 13:55:00,117.83,117.9,117.8,117.81,6731.082401476496,117.83,117.9,117.8,117.81,6731.0824
2012-04-04 14:00:00,117.78,117.79,117.69,117.69,5428.292259255239,117.78,117.79,117.69,117.69,5428.2923
2012-04-04 14:05:00,117.67,117.82,117.67,117.81,33438.28031701227,117.67,117.82,117.67,117.81,33438.2803
2012-04-04 14:10:00,117.79,117.81,117.77,117.8,5753.989794810553,117.79,117.81,117.77,117.8,5753.9898
2012-04-04 14:15:00,117.82,117.82,117.71,117.72,6513.950711106286,117.82,117.82,117.71,117.72,6513.9507
2012-04-04 14:20:00,117.73,117.78,117.65,117.67,5862.555639995658,117.73,117.78,117.65,117.67,5862.5556
2012-04-04 14:25:00,117.66,117.71,117.62,117.62,5971.121485180763,117.66,117.71,117.62,117.62,5971.1215
2012-04-04 14:30:00,117.61,117.72,117.56,117.72,9445.228531104114,117.61,117.72,117.56,117.72,9445.2285
2012-04-04 14:35:00,117.74,117.75,117.66,117.71,6079.687330365867,117.74,117.75,117.66,117.71,6079.6873
2012-04-04 14:40:00,117.71,117.82,117.69,117.79,8793.833459993486,117.71,117.82,117.69,117.79,8793.8335
2012-04-04 14:45:00,117.77,117.93,117.77,117.85,22690.261643686896,117.77,117.93,117.77,117.85,22690.2616
2012-04-04 14:50:00,117.86,117.86,117.62,117.62,11616.54543480621,117.86,117.86,117.62,117.62,11616.5454
2012-04-04 14:55:00,117.63,117.88,117.62,117.88,10530.886982955162,117.63,117.88,117.62,117.88,10530.887
2012-04-04 15:00:00,117.86,117.87,117.68,117.83,8251.004234067963,117.86,117.87,117.68,117.83,8251.0042
2012-04-04 15:05:00,117.84,117.92,117.78,117.86,10530.886982955162,117.84,117.92,117.78,117.86,10530.887
2012-04-04 15:10:00,117.86,118.05,117.86,117.97,10096.623602214744,117.86,118.05,117.86,117.97,10096.6236
2012-04-04 15:15:00,117.97,118.01,117.91,117.95,7599.609162957334,117.97,118.01,117.91,117.95,7599.6092
2012-04-04 15:20:00,117.95,117.95,117.78,117.78,8685.267614808381,117.95,117.95,117.78,117.78,8685.2676
2012-04-04 15:25:00,117.79,117.85,117.73,117.83,12376.506351101943,117.79,117.85,117.73,117.83,12376.5064
2012-04-04 15:30:00,117.83,117.94,117.83,117.88,13570.730648138097,117.83,117.94,117.83,117.88,13570.7306
2012-04-04 15:35:00,117.89,117.93,117.79,117.89,12485.072196287048,117.89,117.93,117.79,117.89,12485.0722
2012-04-04 15:40:00,117.91,118.0,117.86,117.91,24535.88101183368,117.91,118.0,117.86,117.91,24535.881
2012-04-04 15:45:00,117.92,117.99,117.87,117.91,29747.041580718706,117.92,117.99,117.87,117.91,29747.0416
2012-04-04 15:50:00,117.89,117.92,117.78,117.82,50483.11801107372,117.89,117.92,117.78,117.82,50483.118
2012-04-04 15:55:00,117.81,117.93,117.73,117.73,93149.49516881988,117.81,117.93,117.73,117.73,93149.4952
2012-04-05 09:30:00,117.11,117.61,116.72,116.84,32244.05601997612,117.11,117.61,116.72,116.84,32244.056
2012-04-05 09:35:00,116.86,117.23,116.86,117.14,10530.886982955162,116.86,117.23,116.86,117.14,10530.887
2012-04-05 09:40:00,117.09,117.3,117.03,117.3,9445.228531104114,117.09,117.3,117.03,117.3,9445.2285
2012-04-05 09:45:00,117.33,117.39,117.13,117.16,7925.306698512648,117.33,117.39,117.13,117.16,7925.3067
2012-04-05 09:50:00,117.17,117.69,117.16,117.69,18130.496145912497,117.17,117.69,117.16,117.69,18130.4961
2012-04-05 09:55:00,117.69,117.86,117.63,117.79,13896.42818369341,117.69,117.86,117.63,117.79,13896.4282
2012-04-05 10:00:00,117.78,117.81,117.45,117.46,14004.994028878516,117.78,117.81,117.45,117.46,14004.994
2012-04-05 10:05:00,117.45,117.7,117.45,117.64,9770.92606665943,117.45,117.7,117.45,117.64,9770.9261
2012-04-05 10:10:00,117.62,117.82,117.62,117.75,9336.662685919013,117.62,117.82,117.62,117.75,9336.6627
2012-04-05 10:15:00,117.74,117.8,117.65,117.69,9010.965150363696,117.74,117.8,117.65,117.69,9010.9652
2012-04-05 10:20:00,117.65,117.67,117.5,117.58,12485.072196287048,117.65,117.67,117.5,117.58,12485.0722
2012-04-05 10:25:00,117.56,117.8,117.51,117.79,17370.535229616762,117.56,117.8,117.51,117.79,17370.5352
2012-04-05 10:30:00,117.78,117.93,117.75,117.75,7273.91162740202,117.78,117.93,117.75,117.75,7273.9116
2012-04-05 10:35:00,117.8,117.89,117.57,117.89,4668.3313429595055,117.8,117.89,117.57,117.89,4668.3313
2012-04-05 10:40:00,117.92,118.08,117.86,118.08,28878.51481923787,117.92,118.08,117.86,118.08,28878.5148
2012-04-05 10:45:00,118.11,118.15,118.06,118.11,15199.218325914668,118.11,118.15,118.06,118.11,15199.2183
2012-04-05 10:50:00,118.09,118.15,118.0,118.09,8359.570079253068,118.09,118.15,118.0,118.09,8359.5701
2012-04-05 10:55:00,118.09,118.2,118.03,118.13,5753.989794810553,118.09,118.2,118.03,118.13,5753.9898
2012-04-05 11:00:00,118.15,118.28,118.15,118.24,5753.989794810553,118.15,118.28,118.15,118.24,5753.9898
2012-04-05 11:05:00,118.27,118.31,118.2,118.25,15633.481706655088,118.27,118.31,118.2,118.25,15633.4817
2012-04-05 11:10:00,118.27,118.34,118.24,118.32,3799.804581478667,118.27,118.34,118.24,118.32,3799.8046
2012-04-05 11:15:00,118.3,118.32,118.2,118.23,11507.979589621104,118.3,118.32,118.2,118.23,11507.9796
2012-04-05 11:20:00,118.25,118.25,118.08,118.08,3148.4095103680384,118.25,118.25,118.08,118.08,3148.4095
2012-04-05 11:25:00,118.09,118.21,118.08,118.18,2605.5802844425143,118.09,118.21,118.08,118.18,2605.5803
2012-04-05 11:30:00,118.2,118.22,118.11,118.12,7491.043317772229,118.2,118.22,118.11,118.12,7491.0433
2012-04-05 11:35:00,118.1,118.11,117.97,117.97,7925.306698512648,118.1,118.11,117.97,117.97,7925.3067
2012-04-05 11:40:00,117.97,118.11,117.95,118.09,9228.096840733906,117.97,118.11,117.95,118.09,9228.0968
2012-04-05 11:45:00,118.09,118.09,117.89,117.92,6513.950711106286,118.09,118.09,117.89,117.92,6513.9507
2012-04-05 11:50:00,117.88,117.94,117.79,117.91,7491.043317772229,117.88,117.94,117.79,117.91,7491.0433
2012-04-05 11:55:00,117.88,118.02,117.82,117.97,7056.77993703181,117.88,118.02,117.82,117.97,7056.7799
2012-04-05 12:00:00,117.97,117.97,117.87,117.92,5536.858104440344,117.97,117.97,117.87,117.92,5536.8581
2012-04-05 12:05:00,117.91,117.97,117.81,117.84,8359.570079253068,117.91,117.97,117.81,117.84,8359.5701
2012-04-05 12:10:00,117.81,117.89,117.75,117.87,5536.858104440344,117.81,117.89,117.75,117.87,5536.8581
2012-04-05 12:15:00,117.87,118.0,117.83,117.97,15850.613397025296,117.87,118.0,117.83,117.97,15850.6134
2012-04-05 12:20:00,117.96,117.97,117.9,117.97,5536.858104440344,117.96,117.97,117.9,117.97,5536.8581
2012-04-05 12:25:00,117.93,117.99,117.85,117.96,4668.3313429595055,117.93,117.99,117.85,117.96,4668.3313
2012-04-05 12:30:00,117.96,118.06,117.89,118.05,7599.609162957334,117.96,118.06,117.89,118.05,7599.6092
2012-04-05 12:35:00,118.08,118.08,117.84,117.84,5211.160568885029,118.08,118.08,117.84,117.84,5211.1606
2012-04-05 12:40:00,117.84,117.96,117.82,117.91,5536.858104440344,117.84,117.96,117.82,117.91,5536.8581
2012-04-05 12:45:00,117.94,117.94,117.85,117.85,2605.5802844425143,117.94,117.94,117.85,117.85,2605.5803
2012-04-05 12:50:00,117.85,117.95,117.85,117.89,12593.638041472152,117.85,117.95,117.85,117.89,12593.638
2012-04-05 12:55:00,117.9,117.99,117.89,117.97,8793.833459993486,117.9,117.99,117.89,117.97,8793.8335
2012-04-05 13:00:00,117.97,118.24,117.97,118.2,9445.228531104114,117.97,118.24,117.97,118.2,9445.2285
2012-04-05 13:05:00,118.21,118.34,118.21,118.33,5211.160568885029,118.21,118.34,118.21,118.33,5211.1606
2012-04-05 13:10:00,118.31,118.36,118.28,118.31,7599.609162957334,118.31,118.36,118.28,118.31,7599.6092
2012-04-05 13:15:00,118.31,118.35,118.26,118.28,9770.92606665943,118.31,118.35,118.26,118.28,9770.9261
2012-04-05 13:20:00,118.27,118.37,118.27,118.37,5428.292259255239,118.27,118.37,118.27,118.37,5428.2923
2012-04-05 13:25:00,118.36,118.48,118.35,118.47,9010.965150363696,118.36,118.48,118.35,118.47,9010.9652
2012-04-05 13:30:00,118.45,118.54,118.44,118.49,12376.506351101943,118.45,118.54,118.44,118.49,12376.5064
2012-04-05 13:35:00,118.49,118.51,118.42,118.45,28552.817283682554,118.49,118.51,118.42,118.45,28552.8173
2012-04-05 13:40:00,118.47,118.51,118.46,118.49,10205.189447399847,118.47,118.51,118.46,118.49,10205.1894
2012-04-05 13:45:00,118.51,118.52,118.43,118.43,13027.901422212572,118.51,118.52,118.43,118.43,13027.9014
2012-04-05 13:50:00,118.41,118.49,118.35,118.36,11942.242970361523,118.41,118.49,118.35,118.36,11942.243
2012-04-05 13:55:00,118.33,118.39,118.11,118.26,7599.609162957334,118.33,118.39,118.11,118.26,7599.6092
2012-04-05 14:00:00,118.27,118.37,118.25,118.33,2714.14612962762,118.27,118.37,118.25,118.33,2714.1461
2012-04-05 14:05:00,118.33,118.33,118.17,118.25,10965.150363695582,118.33,118.33,118.17,118.25,10965.1504
2012-04-05 14:10:00,118.24,118.33,118.24,118.27,7491.043317772229,118.24,118.33,118.24,118.27,7491.0433
2012-04-05 14:15:00,118.25,118.36,118.25,118.32,10965.150363695582,118.25,118.36,118.25,118.32,10965.1504
2012-04-05 14:20:00,118.32,118.42,118.32,118.42,4125.502117033981,118.32,118.42,118.32,118.42,4125.5021
2012-04-05 14:25:00,118.42,118.46,118.34,118.34,4885.463033329715,118.42,118.46,118.34,118.34,4885.463
2012-04-05 14:30:00,118.34,118.42,118.31,118.41,6188.253175550972,118.34,118.42,118.31,118.41,6188.2532
2012-04-05 14:35:00,118.41,118.45,118.36,118.44,9010.965150363696,118.41,118.45,118.36,118.44,9010.9652
2012-04-05 14:40:00,118.45,118.51,118.43,118.45,9445.228531104114,118.45,118.51,118.43,118.45,9445.2285
2012-04-05 14:45:00,118.46,118.54,118.44,118.54,4776.89718814461,118.46,118.54,118.44,118.54,4776.8972
2012-04-05 14:50:00,118.53,118.56,118.47,118.56,5971.121485180763,118.53,118.56,118.47,118.56,5971.1215
2012-04-05 14:55:00,118.55,118.58,118.54,118.56,2279.8827488872003,118.55,118.58,118.54,118.56,2279.8827
2012-04-05 15:00:00,118.6,118.66,118.57,118.65,9553.79437628922,118.6,118.66,118.57,118.65,9553.7944
2012-04-05 15:05:00,118.65,118.66,118.61,118.61,7925.306698512648,118.65,118.66,118.61,118.61,7925.3067
2012-04-05 15:10:00,118.6,118.61,118.47,118.47,6839.648246661601,118.6,118.61,118.47,118.47,6839.6482
2012-04-05 15:15:00,118.47,118.52,118.41,118.46,12159.374660731732,118.47,118.52,118.41,118.46,12159.3747
2012-04-05 15:20:00,118.48,118.55,118.47,118.51,6622.516556291391,118.48,118.55,118.47,118.51,6622.5166
2012-04-05 15:25:00,118.5,118.61,118.5,118.58,6839.648246661601,118.5,118.61,118.5,118.58,6839.6482
2012-04-05 15:30:00,118.59,118.59,118.47,118.51,28118.55390294213,118.59,118.59,118.47,118.51,28118.5539
2012-04-05 15:35:00,118.52,118.53,118.47,118.49,15524.915861469985,118.52,118.53,118.47,118.49,15524.9159
2012-04-05 15:40:00,118.5,118.55,118.42,118.45,16176.31093258061,118.5,118.55,118.42,118.45,16176.3109
2012-04-05 15:45:00,118.45,118.55,118.42,118.46,36043.860601454784,118.45,118.55,118.42,118.46,36043.8606
2012-04-05 15:50:00,118.49,118.6,118.46,118.56,35935.29475626968,118.49,118.6,118.46,118.56,35935.2948
2012-04-05 15:55:00,118.55,118.66,118.48,118.49,36695.25567256541,118.55,118.66,118.48,118.49,36695.2557
2012-04-09 09:30:00,116.81,117.55,116.35,117.43,24644.446857018786,116.81,117.55,116.35,117.43,24644.4469
2012-04-09 09:35:00,117.33,117.38,116.78,116.78,10639.452828140267,117.33,117.38,116.78,116.78,10639.4528
2012-04-09 09:40:00,116.76,116.92,116.52,116.68,17913.364455542287,116.76,116.92,116.52,116.68,17913.3645
2012-04-09 09:45:00,116.61,116.65,116.36,116.36,13462.164802952992,116.61,116.65,116.36,116.36,13462.1648
2012-04-09 09:50:00,116.41,116.41,116.15,116.22,11182.282054065792,116.41,116.41,116.15,116.22,11182.2821
2012-04-09 09:55:00,116.22,116.38,116.2,116.22,7165.345782216915,116.22,116.38,116.2,116.22,7165.3458
2012-04-09 10:00:00,116.16,116.41,116.12,116.23,26272.93453479536,116.16,116.41,116.12,116.23,26272.9345
2012-04-09 10:05:00,116.21,116.23,116.05,116.19,8576.701769623276,116.21,116.23,116.05,116.19,8576.7018
2012-04-09 10:10:00,116.2,116.33,116.12,116.33,12159.374660731732,116.2,116.33,116.12,116.33,12159.3747
2012-04-09 10:15:00,116.33,116.36,116.1,116.1,6296.819020736077,116.33,116.36,116.1,116.1,6296.819
2012-04-09 10:20:00,116.07,116.27,116.05,116.22,9662.360221474324,116.07,116.27,116.05,116.22,9662.3602
2012-04-09 10:25:00,116.26,116.42,116.24,116.38,6839.648246661601,116.26,116.42,116.24,116.38,6839.6482
2012-04-09 10:30:00,116.36,116.45,116.25,116.28,9770.92606665943,116.36,116.45,116.25,116.28,9770.9261
2012-04-09 10:35:00,116.28,116.36,116.14,116.14,4559.7654977744005,116.28,116.36,116.14,116.14,4559.7655
2012-04-09 10:40:00,116.19,116.28,116.19,116.27,3582.6728911084574,116.19,116.28,116.19,116.27,3582.6729
2012-04-09 10:45:00,116.23,116.36,116.23,116.36,7056.77993703181,116.23,116.36,116.23,116.36,7056.7799
2012-04-09 10:50:00,116.34,116.44,116.3,116.44,4668.3313429595055,116.34,116.44,116.3,116.44,4668.3313
2012-04-09 10:55:00,116.45,116.54,116.4,116.53,4234.067962219086,116.45,116.54,116.4,116.53,4234.068
2012-04-09 11:00:00,116.54,116.54,116.42,116.5,8359.570079253068,116.54,116.54,116.42,116.5,8359.5701
2012-04-09 11:05:00,116.46,116.53,116.43,116.47,4776.89718814461,116.46,116.53,116.43,116.47,4776.8972
2012-04-09 11:10:00,116.47,116.52,116.32,116.41,11182.282054065792,116.47,116.52,116.32,116.41,11182.2821
2012-04-09 11:15:00,116.38,116.38,116.22,116.29,3365.541200738248,116.38,116.38,116.22,116.29,3365.5412
2012-04-09 11:20:00,116.25,116.29,116.22,116.27,3256.975355553143,116.25,116.29,116.22,116.27,3256.9754
2012-04-09 11:25:00,116.29,116.29,116.1,116.1,8902.399305178591,116.29,116.29,116.1,116.1,8902.3993
2012-04-09 11:30:00,116.12,116.25,116.12,116.21,4994.02887851482,116.12,116.25,116.12,116.21,4994.0289
2012-04-09 11:35:00,116.17,116.24,116.16,116.22,4016.936271848877,116.17,116.24,116.16,116.22,4016.9363
2012-04-09 11:40:00,116.22,116.31,116.2,116.31,5319.726414070134,116.22,116.31,116.2,116.31,5319.7264
2012-04-09 11:45:00,116.3,116.35,116.3,116.35,2714.14612962762,116.3,116.35,116.3,116.35,2714.1461
2012-04-09 11:50:00,116.36,116.54,116.36,116.46,8033.872543697753,116.36,116.54,116.36,116.46,8033.8725
2012-04-09 11:55:00,116.48,116.56,116.4,116.51,3039.8436651829334,116.48,116.56,116.4,116.51,3039.8437
2012-04-09 12:00:00,116.57,116.63,116.48,116.58,4125.502117033981,116.57,116.63,116.48,116.58,4125.5021
2012-04-09 12:05:00,116.5,116.51,116.45,116.5,2931.277819997829,116.5,116.51,116.45,116.5,2931.2778
2012-04-09 12:10:00,116.51,116.55,116.48,116.55,7382.477472587125,116.51,116.55,116.48,116.55,7382.4775
2012-04-09 12:15:00,116.52,116.63,116.52,116.57,2388.448594072305,116.52,116.63,116.52,116.57,2388.4486
2012-04-09 12:20:00,116.57,116.57,116.45,116.49,5862.555639995658,116.57,116.57,116.45,116.49,5862.5556
2012-04-09 12:25:00,116.48,116.56,116.48,116.56,1954.185213331886,116.48,116.56,116.48,116.56,1954.1852
2012-04-09 12:30:00,116.56,116.61,116.53,116.61,5319.726414070134,116.56,116.61,116.53,116.61,5319.7264
2012-04-09 12:35:00,116.6,116.75,116.57,116.72,6839.648246661601,116.6,116.75,116.57,116.72,6839.6482
2012-04-09 12:40:00,116.67,116.77,116.65,116.75,3691.2387362935615,116.67,116.77,116.65,116.75,3691.2387
2012-04-09 12:45:00,116.76,116.88,116.62,116.82,60362.60992291825,116.76,116.88,116.62,116.82,60362.6099
2012-04-09 12:50:00,116.84,117.01,116.83,116.88,15850.613397025296,116.84,117.01,116.83,116.88,15850.6134
2012-04-09 12:55:00,116.89,116.89,116.73,116.89,8033.872543697753,116.89,116.89,116.73,116.89,8033.8725
2012-04-09 13:00:00,116.89,116.98,116.88,116.95,10965.150363695582,116.89,116.98,116.88,116.95,10965.1504
2012-04-09 13:05:00,116.95,117.03,116.91,117.03,16936.271848876346,116.95,117.03,116.91,117.03,16936.2718
2012-04-09 13:10:00,117.03,117.11,117.01,117.11,1845.6193681467807,117.03,117.11,117.01,117.11,1845.6194
2012-04-09 13:15:00,117.11,117.11,116.97,116.97,2279.8827488872003,117.11,117.11,116.97,116.97,2279.8827
2012-04-09 13:20:00,116.93,117.0,116.92,116.96,6405.384865921182,116.93,117.0,116.92,116.96,6405.3849
2012-04-09 13:25:00,116.98,117.02,116.92,116.93,3148.4095103680384,116.98,117.02,116.92,116.93,3148.4095
2012-04-09 13:30:00,116.92,117.01,116.92,116.95,2714.14612962762,116.92,117.01,116.92,116.95,2714.1461
2012-04-09 13:35:00,116.96,117.06,116.96,117.04,2279.8827488872003,116.96,117.06,116.96,117.04,2279.8827
2012-04-09 13:40:00,117.05,117.15,117.05,117.13,6296.819020736077,117.05,117.15,117.05,117.13,6296.819
2012-04-09 13:45:00,117.07,117.1,117.06,117.06,1519.921832591467,117.07,117.1,117.06,117.06,1519.9218
2012-04-09 13:50:00,117.05,117.13,117.03,117.13,2822.711974812724,117.05,117.13,117.03,117.13,2822.712
2012-04-09 13:55:00,117.09,117.12,117.08,117.11,1628.4876777765714,117.09,117.12,117.08,117.11,1628.4877
2012-04-09 14:00:00,117.13,117.13,116.98,117.03,2931.277819997829,117.13,117.13,116.98,117.03,2931.2778
2012-04-09 14:05:00,116.98,116.98,116.92,116.98,4559.7654977744005,116.98,116.98,116.92,116.98,4559.7655
2012-04-09 14:10:00,116.93,116.98,116.91,116.93,4559.7654977744005,116.93,116.98,116.91,116.93,4559.7655
2012-04-09 14:15:00,116.96,116.97,116.92,116.95,4668.3313429595055,116.96,116.97,116.92,116.95,4668.3313
2012-04-09 14:20:00,116.95,117.01,116.95,116.98,3582.6728911084574,116.95,117.01,116.95,116.98,3582.6729
2012-04-09 14:25:00,116.99,116.99,116.92,116.93,2822.711974812724,116.99,116.99,116.92,116.93,2822.712
2012-04-09 14:30:00,116.92,117.02,116.92,117.0,8902.399305178591,116.92,117.02,116.92,117.0,8902.3993
2012-04-09 14:35:00,116.96,117.02,116.92,116.97,4559.7654977744005,116.96,117.02,116.92,116.97,4559.7655
2012-04-09 14:40:00,116.97,116.97,116.92,116.97,4776.89718814461,116.97,116.97,116.92,116.97,4776.8972
2012-04-09 14:45:00,116.97,117.01,116.93,116.93,3256.975355553143,116.97,117.01,116.93,116.93,3256.9754
2012-04-09 14:50:00,116.93,117.0,116.9,116.97,2497.01443925741,116.93,117.0,116.9,116.97,2497.0144
2012-04-09 14:55:00,116.94,117.03,116.93,116.95,3908.370426663772,116.94,117.03,116.93,116.95,3908.3704
2012-04-09 15:00:00,116.95,117.02,116.93,116.99,5536.858104440344,116.95,117.02,116.93,116.99,5536.8581
2012-04-09 15:05:00,117.0,117.03,116.88,116.92,7382.477472587125,117.0,117.03,116.88,116.92,7382.4775
2012-04-09 15:10:00,116.96,116.96,116.89,116.92,3582.6728911084574,116.96,116.96,116.89,116.92,3582.6729
2012-04-09 15:15:00,116.9,116.99,116.9,116.94,9228.096840733906,116.9,116.99,116.9,116.94,9228.0968
2012-04-09 15:20:00,116.95,117.02,116.93,117.0,5862.555639995658,116.95,117.02,116.93,117.0,5862.5556
2012-04-09 15:25:00,117.01,117.02,116.82,116.86,7708.175008142439,117.01,117.02,116.82,116.86,7708.175
2012-04-09 15:30:00,116.82,116.93,116.8,116.93,16176.31093258061,116.82,116.93,116.8,116.93,16176.3109
2012-04-09 15:35:00,116.92,116.95,116.85,116.92,9445.228531104114,116.92,116.95,116.85,116.92,9445.2285
2012-04-09 15:40:00,116.92,117.08,116.89,117.08,20301.8130496146,116.92,117.08,116.89,117.08,20301.813
2012-04-09 15:45:00,117.1,117.1,116.91,116.93,15416.350016284878,117.1,117.1,116.91,116.93,15416.35
2012-04-09 15:50:00,116.9,116.91,116.7,116.74,26707.197915535773,116.9,116.91,116.7,116.74,26707.1979
2012-04-09 15:55:00,116.73,116.79,116.62,116.66,29855.60742590381,116.73,116.79,116.62,116.66,29855.6074
2012-04-10 09:30:00,116.21,116.83,116.21,116.25,22690.261643686896,116.21,116.83,116.21,116.25,22690.2616
2012-04-10 09:35:00,116.24,116.3,115.99,116.13,31809.792639235697,116.24,116.3,115.99,116.13,31809.7926
2012-04-10 09:40:00,116.12,116.48,116.09,116.22,18130.496145912497,116.12,116.48,116.09,116.22,18130.4961
2012-04-10 09:45:00,116.24,116.37,116.17,116.18,16176.31093258061,116.24,116.37,116.17,116.18,16176.3109
2012-04-10 09:50:00,116.18,116.53,116.05,116.45,8793.833459993486,116.18,116.53,116.05,116.45,8793.8335
2012-04-10 09:55:00,116.44,116.44,116.08,116.33,14439.257409618936,116.44,116.44,116.08,116.33,14439.2574
2012-04-10 10:00:00,116.33,116.36,116.11,116.16,19650.417978503963,116.33,116.36,116.11,116.16,19650.418
2012-04-10 10:05:00,116.05,116.11,115.9,115.98,7056.77993703181,116.05,116.11,115.9,115.98,7056.7799
2012-04-10 10:10:00,115.9,116.04,115.82,116.0,9553.79437628922,115.9,116.04,115.82,116.0,9553.7944
2012-04-10 10:15:00,115.99,116.03,115.52,115.6,24535.88101183368,115.99,116.03,115.52,115.6,24535.881
2012-04-10 10:20:00,115.64,115.68,115.43,115.51,12919.335577027468,115.64,115.68,115.43,115.51,12919.3356
2012-04-10 10:25:00,115.54,115.61,115.42,115.57,9879.491911844534,115.54,115.61,115.42,115.57,9879.4919
2012-04-10 10:30:00,115.6,115.87,115.55,115.87,7382.477472587125,115.6,115.87,115.55,115.87,7382.4775
2012-04-10 10:35:00,115.86,115.93,115.63,115.86,21061.773965910324,115.86,115.93,115.63,115.86,21061.774
2012-04-10 10:40:00,115.87,116.01,115.84,116.01,4668.3313429595055,115.87,116.01,115.84,116.01,4668.3313
2012-04-10 10:45:00,115.99,116.07,115.95,116.03,9662.360221474324,115.99,116.07,115.95,116.03,9662.3602
2012-04-10 10:50:00,116.08,116.1,115.95,116.1,14547.82325480404,116.08,116.1,115.95,116.1,14547.8233
2012-04-10 10:55:00,116.11,116.15,116.0,116.13,6513.950711106286,116.11,116.15,116.0,116.13,6513.9507
2012-04-10 11:00:00,116.15,116.36,116.11,116.24,16284.876777765716,116.15,116.36,116.11,116.24,16284.8768
2012-04-10 11:05:00,116.24,116.29,116.21,116.27,4994.02887851482,116.24,116.29,116.21,116.27,4994.0289
2012-04-10 11:10:00,116.28,116.29,116.1,116.26,6405.384865921182,116.28,116.29,116.1,116.26,6405.3849
2012-04-10 11:15:00,116.24,116.24,116.05,116.08,6948.214091846705,116.24,116.24,116.05,116.08,6948.2141
2012-04-10 11:20:00,116.05,116.1,115.92,116.1,4559.7654977744005,116.05,116.1,115.92,116.1,4559.7655
2012-04-10 11:25:00,116.1,116.22,116.06,116.18,3691.2387362935615,116.1,116.22,116.06,116.18,3691.2387
2012-04-10 11:30:00,116.15,116.22,116.12,116.12,4342.633807404191,116.15,116.22,116.12,116.12,4342.6338
2012-04-10 11:35:00,116.14,116.2,116.1,116.16,4994.02887851482,116.14,116.2,116.1,116.16,4994.0289
2012-04-10 11:40:00,116.16,116.21,116.1,116.12,5645.423949625448,116.16,116.21,116.1,116.12,5645.4239
2012-04-10 11:45:00,116.16,116.22,116.11,116.15,7599.609162957334,116.16,116.22,116.11,116.15,7599.6092
2012-04-10 11:50:00,116.18,116.18,115.55,115.66,22364.564108131584,116.18,116.18,115.55,115.66,22364.5641
2012-04-10 11:55:00,115.68,115.91,115.55,115.87,20410.37889479969,115.68,115.91,115.55,115.87,20410.3789
2012-04-10 12:00:00,115.87,115.92,115.78,115.79,4016.936271848877,115.87,115.92,115.78,115.79,4016.9363
2012-04-10 12:05:00,115.8,115.85,115.65,115.8,31375.52925849528,115.8,115.85,115.65,115.8,31375.5293
2012-04-10 12:10:00,115.75,115.8,115.62,115.66,22255.99826294648,115.75,115.8,115.62,115.66,22255.9983
2012-04-10 12:15:00,115.63,115.72,115.6,115.65,16067.745087395506,115.63,115.72,115.6,115.65,16067.7451
2012-04-10 12:20:00,115.63,115.68,115.56,115.6,10313.755292584952,115.63,115.68,115.56,115.6,10313.7553
2012-04-10 12:25:00,115.63,115.71,115.61,115.67,9662.360221474324,115.63,115.71,115.61,115.67,9662.3602
2012-04-10 12:30:00,115.64,115.67,115.56,115.67,8359.570079253068,115.64,115.67,115.56,115.67,8359.5701
2012-04-10 12:35:00,115.64,115.68,115.42,115.45,19867.549668874173,115.64,115.68,115.42,115.45,19867.5497
2012-04-10 12:40:00,115.43,115.59,115.43,115.48,3799.804581478667,115.43,115.59,115.43,115.48,3799.8046
2012-04-10 12:45:00,115.52,115.52,115.17,115.17,3365.541200738248,115.52,115.52,115.17,115.17,3365.5412
2012-04-10 12:50:00,115.21,115.27,115.08,115.16,14330.69156443383,115.21,115.27,115.08,115.16,14330.6916
2012-04-10 12:55:00,115.1,115.24,115.05,115.13,21496.037346650744,115.1,115.24,115.05,115.13,21496.0373
2012-04-10 13:00:00,115.13,115.14,115.0,115.06,4776.89718814461,115.13,115.14,115.0,115.06,4776.8972
2012-04-10 13:05:00,115.12,115.2,115.04,115.14,4451.199652589296,115.12,115.2,115.04,115.14,4451.1997
2012-04-10 13:10:00,115.16,115.17,115.05,115.13,9988.05775702964,115.16,115.17,115.05,115.13,9988.0578
2012-04-10 13:15:00,115.14,115.2,114.83,114.83,5862.555639995658,115.14,115.2,114.83,114.83,5862.5556
2012-04-10 13:20:00,114.83,115.03,114.83,115.0,4451.199652589296,114.83,115.03,114.83,115.0,4451.1997
2012-04-10 13:25:00,114.97,115.06,114.95,115.06,3582.6728911084574,114.97,115.06,114.95,115.06,3582.6729
2012-04-10 13:30:00,115.05,115.05,114.86,114.87,5211.160568885029,115.05,115.05,114.86,114.87,5211.1606
2012-04-10 13:35:00,114.84,114.93,114.74,114.87,9336.662685919013,114.84,114.93,114.74,114.87,9336.6627
2012-04-10 13:40:00,114.9,115.02,114.79,115.02,6513.950711106286,114.9,115.02,114.79,115.02,6513.9507
2012-04-10 13:45:00,115.04,115.22,115.04,115.22,5971.121485180763,115.04,115.22,115.04,115.22,5971.1215
2012-04-10 13:50:00,115.22,115.37,115.11,115.12,12485.072196287048,115.22,115.37,115.11,115.12,12485.0722
2012-04-10 13:55:00,115.14,115.17,115.0,115.02,3474.1070459233524,115.14,115.17,115.0,115.02,3474.107
2012-04-10 14:00:00,114.98,114.99,114.71,114.71,9553.79437628922,114.98,114.99,114.71,114.71,9553.7944
2012-04-10 14:05:00,114.7,114.82,114.64,114.82,10096.623602214744,114.7,114.82,114.64,114.82,10096.6236
2012-04-10 14:10:00,114.89,115.1,114.89,115.03,6622.516556291391,114.89,115.1,114.89,115.03,6622.5166
2012-04-10 14:15:00,115.05,115.05,114.83,114.89,9336.662685919013,115.05,115.05,114.83,114.89,9336.6627
2012-04-10 14:20:00,114.84,115.01,114.84,114.95,5319.726414070134,114.84,115.01,114.84,114.95,5319.7264
2012-04-10 14:25:00,114.94,115.02,114.78,115.02,9119.5309955488,114.94,115.02,114.78,115.02,9119.531
2012-04-10 14:30:00,115.03,115.1,114.78,114.84,6622.516556291391,115.03,115.1,114.78,114.84,6622.5166
2012-04-10 14:35:00,114.86,114.99,114.57,114.66,14547.82325480404,114.86,114.99,114.57,114.66,14547.8233
2012-04-10 14:40:00,114.67,114.93,114.67,114.87,10856.584518510475,114.67,114.93,114.67,114.87,10856.5845
2012-04-10 14:45:00,114.89,115.05,114.86,114.98,14439.257409618936,114.89,115.05,114.86,114.98,14439.2574
2012-04-10 14:50:00,114.97,115.07,114.94,115.07,5428.292259255239,114.97,115.07,114.94,115.07,5428.2923
2012-04-10 14:55:00,115.06,115.06,114.9,114.94,10965.150363695582,115.06,115.06,114.9,114.94,10965.1504
2012-04-10 15:00:00,114.97,114.99,114.82,114.9,11290.847899250895,114.97,114.99,114.82,114.9,11290.8479
2012-04-10 15:05:00,114.9,115.03,114.79,114.83,9336.662685919013,114.9,115.03,114.79,114.83,9336.6627
2012-04-10 15:10:00,114.86,114.94,114.86,114.89,7165.345782216915,114.86,114.94,114.86,114.89,7165.3458
2012-04-10 15:15:00,114.88,114.95,114.83,114.93,12267.940505916838,114.88,114.95,114.83,114.93,12267.9405
2012-04-10 15:20:00,114.94,115.17,114.89,115.11,32461.187710346327,114.94,115.17,114.89,115.11,32461.1877
2012-04-10 15:25:00,115.1,115.15,114.95,115.07,17261.969384431657,115.1,115.15,114.95,115.07,17261.9694
2012-04-10 15:30:00,115.08,115.2,115.08,115.16,21930.300727391164,115.08,115.2,115.08,115.16,21930.3007
2012-04-10 15:35:00,115.17,115.37,115.17,115.34,20518.944739984803,115.17,115.37,115.17,115.34,20518.9447
2012-04-10 15:40:00,115.36,115.44,115.22,115.22,15524.915861469985,115.36,115.44,115.22,115.22,15524.9159
2012-04-10 15:45:00,115.23,115.3,115.17,115.29,22473.12995331669,115.23,115.3,115.17,115.29,22473.13
2012-04-10 15:50:00,115.29,115.36,115.17,115.35,67745.08739550538,115.29,115.36,115.17,115.35,67745.0874
2012-04-10 15:55:00,115.33,115.35,115.1,115.2,74584.73564216698,115.33,115.35,115.1,115.2,74584.7356
2012-04-11 09:30:00,115.8,116.16,115.2,115.39,46249.05004885463,115.8,116.16,115.2,115.39,46249.05
2012-04-11 09:35:00,115.46,116.14,115.36,115.91,56997.06872218,115.46,116.14,115.36,115.91,56997.0687
2012-04-11 09:40:00,115.84,115.89,115.38,115.55,49723.157094777984,115.84,115.89,115.38,115.55,49723.1571
2012-04-11 09:45:00,115.54,116.19,115.54,116.14,41146.45532515471,115.54,116.19,115.54,116.14,41146.4553
2012-04-11 09:50:00,116.14,116.26,115.97,116.12,10530.886982955162,116.14,116.26,115.97,116.12,10530.887
2012-04-11 09:55:00,116.08,116.42,115.97,116.3,21604.60319183585,116.08,116.42,115.97,116.3,21604.6032
2012-04-11 10:00:00,116.29,116.8,116.29,116.8,15959.1792422104,116.29,116.8,116.29,116.8,15959.1792
2012-04-11 10:05:00,116.82,116.83,116.29,116.58,26924.329605905983,116.82,116.83,116.29,116.58,26924.3296
2012-04-11 10:10:00,116.57,116.59,116.45,116.57,10965.150363695582,116.57,116.59,116.45,116.57,10965.1504
2012-04-11 10:15:00,116.61,116.79,116.57,116.79,7708.175008142439,116.61,116.79,116.57,116.79,7708.175
2012-04-11 10:20:00,116.78,116.79,116.55,116.57,5753.989794810553,116.78,116.79,116.55,116.57,5753.9898
2012-04-11 10:25:00,116.59,116.9,116.57,116.62,18347.627836282707,116.59,116.9,116.57,116.62,18347.6278
2012-04-11 10:30:00,116.62,117.15,116.62,117.15,12485.072196287048,116.62,117.15,116.62,117.15,12485.0722
2012-04-11 10:35:00,117.15,117.25,117.12,117.23,19867.549668874173,117.15,117.25,117.12,117.23,19867.5497
2012-04-11 10:40:00,117.22,117.49,117.05,117.11,21278.90565628053,117.22,117.49,117.05,117.11,21278.9057
2012-04-11 10:45:00,117.12,117.38,117.12,117.38,11616.54543480621,117.12,117.38,117.12,117.38,11616.5454
2012-04-11 10:50:00,117.38,117.45,117.35,117.38,21387.47150146564,117.38,117.45,117.35,117.38,21387.4715
2012-04-11 10:55:00,117.37,117.45,117.35,117.4,24644.446857018786,117.37,117.45,117.35,117.4,24644.4469
2012-04-11 11:00:00,117.38,117.38,117.12,117.17,15633.481706655088,117.38,117.38,117.12,117.17,15633.4817
2012-04-11 11:05:00,117.14,117.14,116.85,116.85,21170.33981109543,117.14,117.14,116.85,116.85,21170.3398
2012-04-11 11:10:00,116.83,116.86,116.61,116.75,15090.652480729565,116.83,116.86,116.61,116.75,15090.6525
2012-04-11 11:15:00,116.69,116.86,116.68,116.72,9879.491911844534,116.69,116.86,116.68,116.72,9879.4919
2012-04-11 11:20:00,116.68,116.68,116.44,116.56,9010.965150363696,116.68,116.68,116.44,116.56,9010.9652
2012-04-11 11:25:00,116.57,116.68,116.57,116.6,8793.833459993486,116.57,116.68,116.57,116.6,8793.8335
2012-04-11 11:30:00,116.59,116.62,116.56,116.59,7273.91162740202,116.59,116.62,116.56,116.59,7273.9116
2012-04-11 11:35:00,116.61,116.65,116.53,116.56,11942.242970361523,116.61,116.65,116.53,116.56,11942.243
2012-04-11 11:40:00,116.51,116.51,116.19,116.2,13027.901422212572,116.51,116.51,116.19,116.2,13027.9014
2012-04-11 11:45:00,116.22,116.41,116.21,116.41,10205.189447399847,116.22,116.41,116.21,116.41,10205.1894
2012-04-11 11:50:00,116.37,116.56,116.33,116.52,13136.467267397677,116.37,116.56,116.33,116.52,13136.4673
2012-04-11 11:55:00,116.5,116.65,116.49,116.65,9553.79437628922,116.5,116.65,116.49,116.65,9553.7944
2012-04-11 12:00:00,116.66,116.71,116.63,116.68,6079.687330365867,116.66,116.71,116.63,116.68,6079.6873
2012-04-11 12:05:00,116.6,116.63,116.44,116.44,10205.189447399847,116.6,116.63,116.44,116.44,10205.1894
2012-04-11 12:10:00,116.45,116.49,116.39,116.43,5211.160568885029,116.45,116.49,116.39,116.43,5211.1606
2012-04-11 12:15:00,116.49,116.52,116.39,116.39,6405.384865921182,116.49,116.52,116.39,116.39,6405.3849
2012-04-11 12:20:00,116.43,116.5,116.33,116.39,6622.516556291391,116.43,116.5,116.33,116.39,6622.5166
2012-04-11 12:25:00,116.37,116.37,116.25,116.29,13027.901422212572,116.37,116.37,116.25,116.29,13027.9014
2012-04-11 12:30:00,116.31,116.4,116.2,116.37,27358.592986646403,116.31,116.4,116.2,116.37,27358.593
2012-04-11 12:35:00,116.35,116.37,116.2,116.29,16393.44262295082,116.35,116.37,116.2,116.29,16393.4426
2012-04-11 12:40:00,116.24,116.38,116.24,116.35,8793.833459993486,116.24,116.38,116.24,116.35,8793.8335
2012-04-11 12:45:00,116.33,116.4,116.28,116.33,9228.096840733906,116.33,116.4,116.28,116.33,9228.0968
2012-04-11 12:50:00,116.32,116.41,116.25,116.4,15416.350016284878,116.32,116.41,116.25,116.4,15416.35
2012-04-11 12:55:00,116.36,116.38,116.24,116.31,6622.516556291391,116.36,116.38,116.24,116.31,6622.5166
2012-04-11 13:00:00,116.29,116.37,116.22,116.33,10205.189447399847,116.29,116.37,116.22,116.33,10205.1894
2012-04-11 13:05:00,116.35,116.44,116.24,116.44,15633.481706655088,116.35,116.44,116.24,116.44,15633.4817
2012-04-11 13:10:00,116.42,116.42,116.18,116.24,17696.232765172077,116.42,116.42,116.18,116.24,17696.2328
2012-04-11 13:15:00,116.26,116.38,116.15,116.15,24427.31516664857,116.26,116.38,116.15,116.15,24427.3152
2012-04-11 13:20:00,116.09,116.28,116.06,116.11,13896.42818369341,116.09,116.28,116.06,116.11,13896.4282
2012-04-11 13:25:00,116.14,116.14,116.01,116.04,4342.633807404191,116.14,116.14,116.01,116.04,4342.6338
2012-04-11 13:30:00,116.04,116.04,115.8,115.83,10422.321137770055,116.04,116.04,115.8,115.83,10422.3211
2012-04-11 13:35:00,115.82,115.98,115.82,115.92,5319.726414070134,115.82,115.98,115.82,115.92,5319.7264
2012-04-11 13:40:00,115.88,115.98,115.87,115.89,2279.8827488872003,115.88,115.98,115.87,115.89,2279.8827
2012-04-11 13:45:00,115.91,116.0,115.91,115.93,3148.4095103680384,115.91,116.0,115.91,115.93,3148.4095
2012-04-11 13:50:00,115.92,115.94,115.87,115.89,5753.989794810553,115.92,115.94,115.87,115.89,5753.9898
2012-04-11 13:55:00,115.89,115.94,115.89,115.91,2605.5802844425143,115.89,115.94,115.89,115.91,2605.5803
2012-04-11 14:00:00,115.92,115.93,115.73,115.77,6839.648246661601,115.92,115.93,115.73,115.77,6839.6482
2012-04-11 14:05:00,115.76,115.85,115.73,115.81,20844.642275540114,115.76,115.85,115.73,115.81,20844.6423
2012-04-11 14:10:00,115.81,116.0,115.8,116.0,28335.685593312344,115.81,116.0,115.8,116.0,28335.6856
2012-04-11 14:15:00,116.01,116.05,115.96,115.96,12702.203886657258,116.01,116.05,115.96,115.96,12702.2039
2012-04-11 14:20:00,115.97,116.02,115.94,115.95,12810.769731842363,115.97,116.02,115.94,115.95,12810.7697
2012-04-11 14:25:00,115.96,116.02,115.95,116.0,9010.965150363696,115.96,116.02,115.95,116.0,9010.9652
2012-04-11 14:30:00,116.0,116.01,115.92,115.92,43209.2063836717,116.0,116.01,115.92,115.92,43209.2064
2012-04-11 14:35:00,115.91,115.96,115.88,115.94,4885.463033329715,115.91,115.96,115.88,115.94,4885.463
2012-04-11 14:40:00,115.97,115.97,115.85,115.87,8468.135924438173,115.97,115.97,115.85,115.87,8468.1359
2012-04-11 14:45:00,115.87,115.94,115.8,115.9,6405.384865921182,115.87,115.94,115.8,115.9,6405.3849
2012-04-11 14:50:00,115.94,116.14,115.94,116.14,6188.253175550972,115.94,116.14,115.94,116.14,6188.2532
2012-04-11 14:55:00,116.15,116.22,116.1,116.11,7056.77993703181,116.15,116.22,116.1,116.11,7056.7799
2012-04-11 15:00:00,116.11,116.11,116.05,116.06,8685.267614808381,116.11,116.11,116.05,116.06,8685.2676
2012-04-11 15:05:00,116.06,116.1,116.03,116.05,8576.701769623276,116.06,116.1,116.03,116.05,8576.7018
2012-04-11 15:10:00,116.03,116.06,115.89,115.92,11725.111279991315,116.03,116.06,115.89,115.92,11725.1113
2012-04-11 15:15:00,115.9,115.98,115.87,115.92,11399.413744436,115.9,115.98,115.87,115.92,11399.4137
2012-04-11 15:20:00,115.92,115.92,115.69,115.73,14004.994028878516,115.92,115.92,115.69,115.73,14004.994
2012-04-11 15:25:00,115.73,115.93,115.73,115.77,19541.85213331886,115.73,115.93,115.73,115.77,19541.8521
2012-04-11 15:30:00,115.78,115.88,115.73,115.87,14764.95494517425,115.78,115.88,115.73,115.87,14764.9549
2012-04-11 15:35:00,115.86,115.88,115.76,115.83,15959.1792422104,115.86,115.88,115.76,115.83,15959.1792
2012-04-11 15:40:00,115.87,115.89,115.75,115.76,15959.1792422104,115.87,115.89,115.75,115.76,15959.1792
2012-04-11 15:45:00,115.77,115.86,115.73,115.75,19867.549668874173,115.77,115.86,115.73,115.75,19867.5497
2012-04-11 15:50:00,115.74,115.86,115.66,115.81,31918.3584844208,115.74,115.86,115.66,115.81,31918.3585
2012-04-11 15:55:00,115.78,115.91,115.17,115.17,288242.31896645314,115.78,115.91,115.17,115.17,288242.319
2012-04-12 09:30:00,115.48,115.95,115.38,115.75,34198.241233308,115.48,115.95,115.38,115.75,34198.2412
2012-04-12 09:35:00,115.77,115.96,115.46,115.59,38215.17750515688,115.77,115.96,115.46,115.59,38215.1775
2012-04-12 09:40:00,115.63,115.73,115.19,115.37,37455.21658886115,115.63,115.73,115.19,115.37,37455.2166
2012-04-12 09:45:00,115.37,115.63,115.37,115.5,17153.403539246552,115.37,115.63,115.37,115.5,17153.4035
2012-04-12 09:50:00,115.47,115.48,115.14,115.17,17044.837694061447,115.47,115.48,115.14,115.17,17044.8377
2012-04-12 09:55:00,115.17,115.4,115.12,115.19,19541.85213331886,115.17,115.4,115.12,115.19,19541.8521
2012-04-12 10:00:00,115.19,115.35,115.05,115.14,29312.77819997829,115.19,115.35,115.05,115.14,29312.7782
2012-04-12 10:05:00,115.14,115.2,115.01,115.11,24535.88101183368,115.14,115.2,115.01,115.11,24535.881
2012-04-12 10:10:00,115.13,115.41,115.11,115.22,17479.101074801867,115.13,115.41,115.11,115.22,17479.1011
2012-04-12 10:15:00,115.25,115.32,115.17,115.21,12159.374660731732,115.25,115.32,115.17,115.21,12159.3747
2012-04-12 10:20:00,115.19,115.22,114.9,114.93,15416.350016284878,115.19,115.22,114.9,114.93,15416.35
2012-04-12 10:25:00,114.91,115.17,114.85,115.12,10530.886982955162,114.91,115.17,114.85,115.12,10530.887
2012-04-12 10:30:00,115.09,115.18,115.04,115.12,21387.47150146564,115.09,115.18,115.04,115.12,21387.4715
2012-04-12 10:35:00,115.16,115.32,115.15,115.31,15416.350016284878,115.16,115.32,115.15,115.31,15416.35
2012-04-12 10:40:00,115.32,115.44,115.25,115.42,14547.82325480404,115.32,115.44,115.25,115.42,14547.8233
2012-04-12 10:45:00,115.4,115.6,115.21,115.6,17913.364455542287,115.4,115.6,115.21,115.6,17913.3645
2012-04-12 10:50:00,115.54,115.63,115.53,115.61,5102.5947236999245,115.54,115.63,115.53,115.61,5102.5947
2012-04-12 10:55:00,115.61,115.71,115.57,115.61,6622.516556291391,115.61,115.71,115.57,115.61,6622.5166
2012-04-12 11:00:00,115.59,115.8,115.57,115.76,12267.940505916838,115.59,115.8,115.57,115.76,12267.9405
2012-04-12 11:05:00,115.79,115.84,115.67,115.82,6948.214091846705,115.79,115.84,115.67,115.82,6948.2141
2012-04-12 11:10:00,115.77,115.87,115.71,115.79,10530.886982955162,115.77,115.87,115.71,115.79,10530.887
2012-04-12 11:15:00,115.79,116.11,115.79,116.1,8251.004234067963,115.79,116.11,115.79,116.1,8251.0042
2012-04-12 11:20:00,116.1,116.23,116.05,116.18,10096.623602214744,116.1,116.23,116.05,116.18,10096.6236
2012-04-12 11:25:00,116.17,116.22,116.03,116.07,7708.175008142439,116.17,116.22,116.03,116.07,7708.175
2012-04-12 11:30:00,116.1,116.1,115.98,116.05,4016.936271848877,116.1,116.1,115.98,116.05,4016.9363
2012-04-12 11:35:00,116.08,116.11,116.04,116.04,2171.316903702096,116.08,116.11,116.04,116.04,2171.3169
2012-04-12 11:40:00,116.04,116.15,116.03,116.12,4016.936271848877,116.04,116.15,116.03,116.12,4016.9363
2012-04-12 11:45:00,116.12,116.17,116.05,116.06,5971.121485180763,116.12,116.17,116.05,116.06,5971.1215
2012-04-12 11:50:00,116.08,116.1,116.01,116.03,8576.701769623276,116.08,116.1,116.01,116.03,8576.7018
2012-04-12 11:55:00,116.05,116.17,116.04,116.12,6622.516556291391,116.05,116.17,116.04,116.12,6622.5166
2012-04-12 12:00:00,116.17,116.17,116.0,116.0,3908.370426663772,116.17,116.17,116.0,116.0,3908.3704
2012-04-12 12:05:00,116.0,116.0,115.73,115.73,8902.399305178591,116.0,116.0,115.73,115.73,8902.3993
2012-04-12 12:10:00,115.73,115.76,115.65,115.72,2497.01443925741,115.73,115.76,115.65,115.72,2497.0144
2012-04-12 12:15:00,115.7,115.73,115.64,115.67,3908.370426663772,115.7,115.73,115.64,115.67,3908.3704
2012-04-12 12:20:00,115.72,115.73,115.61,115.63,4125.502117033981,115.72,115.73,115.61,115.63,4125.5021
2012-04-12 12:25:00,115.63,115.77,115.63,115.71,3148.4095103680384,115.63,115.77,115.63,115.71,3148.4095
2012-04-12 12:30:00,115.7,115.76,115.7,115.75,3256.975355553143,115.7,115.76,115.7,115.75,3256.9754
2012-04-12 12:35:00,115.74,115.75,115.64,115.66,9119.5309955488,115.74,115.75,115.64,115.66,9119.531
2012-04-12 12:40:00,115.68,115.87,115.68,115.86,8685.267614808381,115.68,115.87,115.68,115.86,8685.2676
2012-04-12 12:45:00,115.81,115.96,115.76,115.93,2931.277819997829,115.81,115.96,115.76,115.93,2931.2778
2012-04-12 12:50:00,115.97,116.03,115.89,115.89,7056.77993703181,115.97,116.03,115.89,115.89,7056.7799
2012-04-12 12:55:00,115.88,116.02,115.88,115.97,14439.257409618936,115.88,116.02,115.88,115.97,14439.2574
2012-04-12 13:00:00,115.89,116.0,115.89,116.0,2605.5802844425143,115.89,116.0,115.89,116.0,2605.5803
2012-04-12 13:05:00,115.96,116.05,115.96,116.02,2171.316903702096,115.96,116.05,115.96,116.02,2171.3169
2012-04-12 13:10:00,116.03,116.04,115.95,115.96,7382.477472587125,116.03,116.04,115.95,115.96,7382.4775
2012-04-12 13:15:00,115.96,115.96,115.75,115.81,4776.89718814461,115.96,115.96,115.75,115.81,4776.8972
2012-04-12 13:20:00,115.85,115.85,115.7,115.7,4342.633807404191,115.85,115.85,115.7,115.7,4342.6338
2012-04-12 13:25:00,115.75,115.8,115.73,115.75,9553.79437628922,115.75,115.8,115.73,115.75,9553.7944
2012-04-12 13:30:00,115.77,115.81,115.75,115.75,3148.4095103680384,115.77,115.81,115.75,115.75,3148.4095
2012-04-12 13:35:00,115.75,115.78,115.72,115.72,6296.819020736077,115.75,115.78,115.72,115.72,6296.819
2012-04-12 13:40:00,115.68,115.74,115.68,115.7,3365.541200738248,115.68,115.74,115.68,115.7,3365.5412
2012-04-12 13:45:00,115.69,115.73,115.66,115.66,3474.1070459233524,115.69,115.73,115.66,115.66,3474.107
2012-04-12 13:50:00,115.67,115.69,115.59,115.59,11399.413744436,115.67,115.69,115.59,115.59,11399.4137
2012-04-12 13:55:00,115.59,115.59,115.36,115.44,8576.701769623276,115.59,115.59,115.36,115.44,8576.7018
2012-04-12 14:00:00,115.45,115.57,115.45,115.51,5102.5947236999245,115.45,115.57,115.45,115.51,5102.5947
2012-04-12 14:05:00,115.5,115.62,115.45,115.58,9445.228531104114,115.5,115.62,115.45,115.58,9445.2285
2012-04-12 14:10:00,115.6,115.67,115.6,115.61,6948.214091846705,115.6,115.67,115.6,115.61,6948.2141
2012-04-12 14:15:00,115.64,115.66,115.6,115.66,4342.633807404191,115.64,115.66,115.6,115.66,4342.6338
2012-04-12 14:20:00,115.66,115.67,115.62,115.63,7056.77993703181,115.66,115.67,115.62,115.63,7056.7799
2012-04-12 14:25:00,115.62,115.65,115.58,115.61,3474.1070459233524,115.62,115.65,115.58,115.61,3474.107
2012-04-12 14:30:00,115.64,115.65,115.6,115.63,2279.8827488872003,115.64,115.65,115.6,115.63,2279.8827
2012-04-12 14:35:00,115.63,115.67,115.6,115.64,10205.189447399847,115.63,115.67,115.6,115.64,10205.1894
2012-04-12 14:40:00,115.63,115.68,115.62,115.68,11942.242970361523,115.63,115.68,115.62,115.68,11942.243
2012-04-12 14:45:00,115.68,115.69,115.6,115.61,7273.91162740202,115.68,115.69,115.6,115.61,7273.9116
2012-04-12 14:50:00,115.63,115.66,115.6,115.64,18456.19368146781,115.63,115.66,115.6,115.64,18456.1937
2012-04-12 14:55:00,115.63,115.63,115.57,115.57,24535.88101183368,115.63,115.63,115.57,115.57,24535.881
2012-04-12 15:00:00,115.58,115.66,115.55,115.63,9770.92606665943,115.58,115.66,115.55,115.63,9770.9261
2012-04-12 15:05:00,115.63,115.65,115.57,115.59,17587.666919986972,115.63,115.65,115.57,115.59,17587.6669
2012-04-12 15:10:00,115.59,115.61,115.52,115.59,14330.69156443383,115.59,115.61,115.52,115.59,14330.6916
2012-04-12 15:15:00,115.61,115.74,115.57,115.74,8468.135924438173,115.61,115.74,115.57,115.74,8468.1359
2012-04-12 15:20:00,115.74,115.82,115.72,115.75,10748.018673325372,115.74,115.82,115.72,115.75,10748.0187
2012-04-12 15:25:00,115.73,115.82,115.72,115.75,6731.082401476496,115.73,115.82,115.72,115.75,6731.0824
2012-04-12 15:30:00,115.72,115.83,115.61,115.63,20844.642275540114,115.72,115.83,115.61,115.63,20844.6423
2012-04-12 15:35:00,115.62,115.77,115.62,115.72,10639.452828140267,115.62,115.77,115.62,115.72,10639.4528
2012-04-12 15:40:00,115.74,115.77,115.63,115.68,15633.481706655088,115.74,115.77,115.63,115.68,15633.4817
2012-04-12 15:45:00,115.69,115.76,115.63,115.67,10422.321137770055,115.69,115.76,115.63,115.67,10422.3211
2012-04-12 15:50:00,115.7,115.82,115.67,115.77,14113.55987406362,115.7,115.82,115.67,115.77,14113.5599
2012-04-12 15:55:00,115.77,115.79,115.56,115.58,28335.685593312344,115.77,115.79,115.56,115.58,28335.6856
2012-04-13 09:30:00,115.21,115.87,114.94,115.75,48854.63033329714,115.21,115.87,114.94,115.75,48854.6303
2012-04-13 09:35:00,115.72,116.14,115.63,115.99,14330.69156443383,115.72,116.14,115.63,115.99,14330.6916
2012-04-13 09:40:00,115.93,116.03,115.67,115.67,14656.389099989145,115.93,116.03,115.67,115.67,14656.3891
2012-04-13 09:45:00,115.75,115.94,115.53,115.73,20410.37889479969,115.75,115.94,115.53,115.73,20410.3789
2012-04-13 09:50:00,115.73,116.0,115.6,116.0,12810.769731842363,115.73,116.0,115.6,116.0,12810.7697
2012-04-13 09:55:00,116.05,116.24,115.76,115.82,17261.969384431657,116.05,116.24,115.76,115.82,17261.9694
2012-04-13 10:00:00,115.78,116.23,115.78,116.11,16176.31093258061,115.78,116.23,115.78,116.11,16176.3109
2012-04-13 10:05:00,116.14,116.24,115.95,116.02,14764.95494517425,116.14,116.24,115.95,116.02,14764.9549
2012-04-13 10:10:00,116.02,116.02,115.68,115.75,9553.79437628922,116.02,116.02,115.68,115.75,9553.7944
2012-04-13 10:15:00,115.69,115.75,115.54,115.55,18456.19368146781,115.69,115.75,115.54,115.55,18456.1937
2012-04-13 10:20:00,115.52,115.53,115.31,115.33,14439.257409618936,115.52,115.53,115.31,115.33,14439.2574
2012-04-13 10:25:00,115.3,115.49,115.11,115.49,9879.491911844534,115.3,115.49,115.11,115.49,9879.4919
2012-04-13 10:30:00,115.41,115.43,115.25,115.25,7382.477472587125,115.41,115.43,115.25,115.25,7382.4775
2012-04-13 10:35:00,115.26,115.38,115.12,115.16,14330.69156443383,115.26,115.38,115.12,115.16,14330.6916
2012-04-13 10:40:00,115.11,115.16,115.03,115.12,11399.413744436,115.11,115.16,115.03,115.12,11399.4137
2012-04-13 10:45:00,115.12,115.14,114.94,115.04,7382.477472587125,115.12,115.14,114.94,115.04,7382.4775
2012-04-13 10:50:00,115.09,115.22,115.05,115.18,8468.135924438173,115.09,115.22,115.05,115.18,8468.1359
2012-04-13 10:55:00,115.16,115.17,114.94,114.97,9228.096840733906,115.16,115.17,114.94,114.97,9228.0968
2012-04-13 11:00:00,115.0,115.12,114.98,115.05,5211.160568885029,115.0,115.12,114.98,115.05,5211.1606
2012-04-13 11:05:00,115.1,115.34,115.1,115.18,7925.306698512648,115.1,115.34,115.1,115.18,7925.3067
2012-04-13 11:10:00,115.24,115.3,115.12,115.3,13027.901422212572,115.24,115.3,115.12,115.3,13027.9014
2012-04-13 11:15:00,115.31,115.4,115.21,115.27,4451.199652589296,115.31,115.4,115.21,115.27,4451.1997
2012-04-13 11:20:00,115.27,115.41,115.27,115.34,7708.175008142439,115.27,115.41,115.27,115.34,7708.175
2012-04-13 11:25:00,115.37,115.42,115.27,115.27,15090.652480729565,115.37,115.42,115.27,115.27,15090.6525
2012-04-13 11:30:00,115.29,115.3,115.14,115.23,10748.018673325372,115.29,115.3,115.14,115.23,10748.0187
2012-04-13 11:35:00,115.25,115.38,115.25,115.29,6948.214091846705,115.25,115.38,115.25,115.29,6948.2141
2012-04-13 11:40:00,115.3,115.41,115.29,115.35,3908.370426663772,115.3,115.41,115.29,115.35,3908.3704
2012-04-13 11:45:00,115.37,115.66,115.34,115.64,9336.662685919013,115.37,115.66,115.34,115.64,9336.6627
2012-04-13 11:50:00,115.64,115.73,115.52,115.72,9228.096840733906,115.64,115.73,115.52,115.72,9228.0968
2012-04-13 11:55:00,115.72,115.86,115.62,115.84,22038.86657257627,115.72,115.86,115.62,115.84,22038.8666
2012-04-13 12:00:00,115.84,115.87,115.81,115.84,8033.872543697753,115.84,115.87,115.81,115.84,8033.8725
2012-04-13 12:05:00,115.84,115.86,115.8,115.84,8033.872543697753,115.84,115.86,115.8,115.84,8033.8725
2012-04-13 12:10:00,115.84,115.87,115.71,115.79,7273.91162740202,115.84,115.87,115.71,115.79,7273.9116
2012-04-13 12:15:00,115.82,115.92,115.82,115.89,4559.7654977744005,115.82,115.92,115.82,115.89,4559.7655
2012-04-13 12:20:00,115.87,115.87,115.78,115.83,10205.189447399847,115.87,115.87,115.78,115.83,10205.1894
2012-04-13 12:25:00,115.81,115.81,115.67,115.72,6622.516556291391,115.81,115.81,115.67,115.72,6622.5166
2012-04-13 12:30:00,115.72,115.85,115.72,115.77,4668.3313429595055,115.72,115.85,115.72,115.77,4668.3313
2012-04-13 12:35:00,115.76,115.76,115.71,115.71,1954.185213331886,115.76,115.76,115.71,115.71,1954.1852
2012-04-13 12:40:00,115.7,115.76,115.68,115.75,2931.277819997829,115.7,115.76,115.68,115.75,2931.2778
2012-04-13 12:45:00,115.76,115.83,115.74,115.79,2497.01443925741,115.76,115.83,115.74,115.79,2497.0144
2012-04-13 12:50:00,115.77,115.77,115.7,115.72,1737.0535229616762,115.77,115.77,115.7,115.72,1737.0535
2012-04-13 12:55:00,115.75,115.87,115.75,115.87,5211.160568885029,115.75,115.87,115.75,115.87,5211.1606
2012-04-13 13:00:00,115.84,115.87,115.75,115.75,5536.858104440344,115.84,115.87,115.75,115.75,5536.8581
2012-04-13 13:05:00,115.73,115.76,115.73,115.74,3256.975355553143,115.73,115.76,115.73,115.74,3256.9754
2012-04-13 13:10:00,115.75,115.96,115.75,115.96,3256.975355553143,115.75,115.96,115.75,115.96,3256.9754
2012-04-13 13:15:00,115.94,115.95,115.81,115.82,5536.858104440344,115.94,115.95,115.81,115.82,5536.8581
2012-04-13 13:20:00,115.82,115.94,115.77,115.94,3582.6728911084574,115.82,115.94,115.77,115.94,3582.6729
2012-04-13 13:25:00,115.9,115.91,115.87,115.87,2388.448594072305,115.9,115.91,115.87,115.87,2388.4486
2012-04-13 13:30:00,115.92,115.98,115.86,115.87,7491.043317772229,115.92,115.98,115.86,115.87,7491.0433
2012-04-13 13:35:00,115.88,116.05,115.88,116.01,7708.175008142439,115.88,116.05,115.88,116.01,7708.175
2012-04-13 13:40:00,116.01,116.05,115.99,116.02,3039.8436651829334,116.01,116.05,115.99,116.02,3039.8437
2012-04-13 13:45:00,116.01,116.06,115.98,115.98,3908.370426663772,116.01,116.06,115.98,115.98,3908.3704
2012-04-13 13:50:00,115.97,115.97,115.77,115.82,4125.502117033981,115.97,115.97,115.77,115.82,4125.5021
2012-04-13 13:55:00,115.82,115.85,115.68,115.69,5319.726414070134,115.82,115.85,115.68,115.69,5319.7264
2012-04-13 14:00:00,115.69,115.77,115.52,115.53,7599.609162957334,115.69,115.77,115.52,115.53,7599.6092
2012-04-13 14:05:00,115.53,115.65,115.53,115.65,2605.5802844425143,115.53,115.65,115.53,115.65,2605.5803
2012-04-13 14:10:00,115.66,115.71,115.56,115.57,10530.886982955162,115.66,115.71,115.56,115.57,10530.887
2012-04-13 14:15:00,115.58,115.67,115.58,115.66,4885.463033329715,115.58,115.67,115.58,115.66,4885.463
2012-04-13 14:20:00,115.65,115.71,115.55,115.7,7491.043317772229,115.65,115.71,115.55,115.7,7491.0433
2012-04-13 14:25:00,115.71,115.72,115.48,115.57,8251.004234067963,115.71,115.72,115.48,115.57,8251.0042
2012-04-13 14:30:00,115.56,115.65,115.56,115.58,3799.804581478667,115.56,115.65,115.56,115.58,3799.8046
2012-04-13 14:35:00,115.56,115.69,115.56,115.69,5645.423949625448,115.56,115.69,115.56,115.69,5645.4239
2012-04-13 14:40:00,115.69,115.73,115.69,115.7,5211.160568885029,115.69,115.73,115.69,115.7,5211.1606
2012-04-13 14:45:00,115.72,115.87,115.72,115.84,9770.92606665943,115.72,115.87,115.72,115.84,9770.9261
2012-04-13 14:50:00,115.84,115.87,115.71,115.78,5536.858104440344,115.84,115.87,115.71,115.78,5536.8581
2012-04-13 14:55:00,115.78,115.78,115.69,115.71,3691.2387362935615,115.78,115.78,115.69,115.71,3691.2387
2012-04-13 15:00:00,115.71,115.77,115.67,115.77,9119.5309955488,115.71,115.77,115.67,115.77,9119.531
2012-04-13 15:05:00,115.77,115.95,115.76,115.94,10530.886982955162,115.77,115.95,115.76,115.94,10530.887
2012-04-13 15:10:00,115.92,115.99,115.91,115.95,7491.043317772229,115.92,115.99,115.91,115.95,7491.0433
2012-04-13 15:15:00,115.95,115.99,115.89,115.98,11616.54543480621,115.95,115.99,115.89,115.98,11616.5454
2012-04-13 15:20:00,115.97,115.98,115.9,115.9,7273.91162740202,115.97,115.98,115.9,115.9,7273.9116
2012-04-13 15:25:00,115.91,115.91,115.76,115.79,11725.111279991315,115.91,115.91,115.76,115.79,11725.1113
2012-04-13 15:30:00,115.78,115.86,115.72,115.73,15742.04755184019,115.78,115.86,115.72,115.73,15742.0476
2012-04-13 15:35:00,115.68,115.74,115.59,115.63,15090.652480729565,115.68,115.74,115.59,115.63,15090.6525
2012-04-13 15:40:00,115.63,115.7,115.63,115.69,9228.096840733906,115.63,115.7,115.63,115.69,9228.0968
2012-04-13 15:45:00,115.68,115.78,115.54,115.67,14222.125719248725,115.68,115.78,115.54,115.67,14222.1257
2012-04-13 15:50:00,115.68,115.71,115.52,115.59,26815.76376072088,115.68,115.71,115.52,115.59,26815.7638
2012-04-13 15:55:00,115.56,115.65,115.32,115.45,49288.89371403757,115.56,115.65,115.32,115.45,49288.8937
2012-04-16 09:30:00,116.13,116.77,115.92,116.19,56019.97611551406,116.13,116.77,115.92,116.19,56019.9761
2012-04-16 09:35:00,116.2,116.28,115.55,115.98,24970.144392574097,116.2,116.28,115.55,115.98,24970.1444
2012-04-16 09:40:00,116.07,116.41,115.98,116.3,31592.660948865487,116.07,116.41,115.98,116.3,31592.6609
2012-04-16 09:45:00,116.27,116.7,116.08,116.69,16176.31093258061,116.27,116.7,116.08,116.69,16176.3109
2012-04-16 09:50:00,116.71,116.71,115.63,115.66,29855.60742590381,116.71,116.71,115.63,115.66,29855.6074
2012-04-16 09:55:00,115.63,115.84,115.16,115.17,14764.95494517425,115.63,115.84,115.16,115.17,14764.9549
2012-04-16 10:00:00,115.14,115.34,114.87,114.92,14764.95494517425,115.14,115.34,114.87,114.92,14764.9549
2012-04-16 10:05:00,114.92,114.96,114.64,114.75,12159.374660731732,114.92,114.96,114.64,114.75,12159.3747
2012-04-16 10:10:00,114.75,114.91,114.68,114.82,9010.965150363696,114.75,114.91,114.68,114.82,9010.9652
2012-04-16 10:15:00,114.81,114.86,114.66,114.68,6405.384865921182,114.81,114.86,114.66,114.68,6405.3849
2012-04-16 10:20:00,114.75,114.75,114.55,114.58,11073.716208880687,114.75,114.75,114.55,114.58,11073.7162
2012-04-16 10:25:00,114.61,114.69,114.43,114.65,21278.90565628053,114.61,114.69,114.43,114.65,21278.9057
2012-04-16 10:30:00,114.63,114.85,114.6,114.8,18021.930300727392,114.63,114.85,114.6,114.8,18021.9303
2012-04-16 10:35:00,114.82,115.12,114.82,115.01,27141.4612962762,114.82,115.12,114.82,115.01,27141.4613
2012-04-16 10:40:00,114.99,115.04,114.86,114.86,29095.64650960808,114.99,115.04,114.86,114.86,29095.6465
2012-04-16 10:45:00,114.84,114.94,114.78,114.88,32461.187710346327,114.84,114.94,114.78,114.88,32461.1877
2012-04-16 10:50:00,114.84,114.92,114.8,114.91,6079.687330365867,114.84,114.92,114.8,114.91,6079.6873
2012-04-16 10:55:00,114.93,114.96,114.89,114.89,3691.2387362935615,114.93,114.96,114.89,114.89,3691.2387
2012-04-16 11:00:00,114.89,115.09,114.86,115.03,2931.277819997829,114.89,115.09,114.86,115.03,2931.2778
2012-04-16 11:05:00,115.01,115.02,114.88,115.01,7599.609162957334,115.01,115.02,114.88,115.01,7599.6092
2012-04-16 11:10:00,115.02,115.16,115.01,115.05,2605.5802844425143,115.02,115.16,115.01,115.05,2605.5803
2012-04-16 11:15:00,115.06,115.08,115.01,115.03,1737.0535229616762,115.06,115.08,115.01,115.03,1737.0535
2012-04-16 11:20:00,115.05,115.06,114.93,114.93,3799.804581478667,115.05,115.06,114.93,114.93,3799.8046
2012-04-16 11:25:00,114.92,114.93,114.86,114.92,4668.3313429595055,114.92,114.93,114.86,114.92,4668.3313
2012-04-16 11:30:00,114.92,114.92,114.79,114.79,5753.989794810553,114.92,114.92,114.79,114.79,5753.9898
2012-04-16 11:35:00,114.8,114.91,114.7,114.71,6622.516556291391,114.8,114.91,114.7,114.71,6622.5166
2012-04-16 11:40:00,114.78,114.84,114.77,114.8,1302.7901422212572,114.78,114.84,114.77,114.8,1302.7901
2012-04-16 11:45:00,114.73,114.81,114.71,114.71,3474.1070459233524,114.73,114.81,114.71,114.71,3474.107
2012-04-16 11:50:00,114.68,114.76,114.67,114.67,3691.2387362935615,114.68,114.76,114.67,114.67,3691.2387
2012-04-16 11:55:00,114.68,114.68,114.62,114.64,2605.5802844425143,114.68,114.68,114.62,114.64,2605.5803
2012-04-16 12:00:00,114.6,114.79,114.58,114.74,5102.5947236999245,114.6,114.79,114.58,114.74,5102.5947
2012-04-16 12:05:00,114.79,114.85,114.71,114.76,4559.7654977744005,114.79,114.85,114.71,114.76,4559.7655
2012-04-16 12:10:00,114.74,114.8,114.67,114.74,8793.833459993486,114.74,114.8,114.67,114.74,8793.8335
2012-04-16 12:15:00,114.7,114.75,114.56,114.61,18564.75952665292,114.7,114.75,114.56,114.61,18564.7595
2012-04-16 12:20:00,114.57,114.58,114.51,114.52,3365.541200738248,114.57,114.58,114.51,114.52,3365.5412
2012-04-16 12:25:00,114.6,114.68,114.56,114.56,5211.160568885029,114.6,114.68,114.56,114.56,5211.1606
2012-04-16 12:30:00,114.53,114.66,114.53,114.63,6948.214091846705,114.53,114.66,114.53,114.63,6948.2141
2012-04-16 12:35:00,114.6,114.72,114.6,114.68,6622.516556291391,114.6,114.72,114.6,114.68,6622.5166
2012-04-16 12:40:00,114.68,114.96,114.68,114.96,8902.399305178591,114.68,114.96,114.68,114.96,8902.3993
2012-04-16 12:45:00,114.96,115.11,114.96,115.05,14656.389099989145,114.96,115.11,114.96,115.05,14656.3891
2012-04-16 12:50:00,115.05,115.05,114.88,114.9,2279.8827488872003,115.05,115.05,114.88,114.9,2279.8827
2012-04-16 12:55:00,114.9,115.11,114.85,115.11,5862.555639995658,114.9,115.11,114.85,115.11,5862.5556
2012-04-16 13:00:00,115.07,115.17,115.05,115.17,3474.1070459233524,115.07,115.17,115.05,115.17,3474.107
2012-04-16 13:05:00,115.11,115.14,115.07,115.11,2388.448594072305,115.11,115.14,115.07,115.11,2388.4486
2012-04-16 13:10:00,115.12,115.12,114.97,114.99,3474.1070459233524,115.12,115.12,114.97,114.99,3474.107
2012-04-16 13:15:00,114.98,115.18,114.98,115.08,8685.267614808381,114.98,115.18,114.98,115.08,8685.2676
2012-04-16 13:20:00,115.02,115.1,115.02,115.1,1845.6193681467807,115.02,115.1,115.02,115.1,1845.6194
2012-04-16 13:25:00,115.11,115.13,114.95,114.98,8793.833459993486,115.11,115.13,114.95,114.98,8793.8335
2012-04-16 13:30:00,115.02,115.07,115.0,115.07,4342.633807404191,115.02,115.07,115.0,115.07,4342.6338
2012-04-16 13:35:00,115.07,115.11,115.0,115.06,8468.135924438173,115.07,115.11,115.0,115.06,8468.1359
2012-04-16 13:40:00,115.05,115.17,115.04,115.06,11073.716208880687,115.05,115.17,115.04,115.06,11073.7162
2012-04-16 13:45:00,115.07,115.12,114.97,115.08,17370.535229616762,115.07,115.12,114.97,115.08,17370.5352
2012-04-16 13:50:00,115.1,115.18,115.04,115.17,17479.101074801867,115.1,115.18,115.04,115.17,17479.1011
2012-04-16 13:55:00,115.17,115.34,115.17,115.33,8359.570079253068,115.17,115.34,115.17,115.33,8359.5701
2012-04-16 14:00:00,115.33,115.33,115.16,115.31,27032.895451091088,115.33,115.33,115.16,115.31,27032.8955
2012-04-16 14:05:00,115.32,115.41,115.25,115.41,34523.938768863314,115.32,115.41,115.25,115.41,34523.9388
2012-04-16 14:10:00,115.41,115.49,115.41,115.43,7056.77993703181,115.41,115.49,115.41,115.43,7056.7799
2012-04-16 14:15:00,115.41,115.41,115.36,115.4,4994.02887851482,115.41,115.41,115.36,115.4,4994.0289
2012-04-16 14:20:00,115.42,115.55,115.4,115.54,14764.95494517425,115.42,115.55,115.4,115.54,14764.9549
2012-04-16 14:25:00,115.52,115.52,115.38,115.41,10965.150363695582,115.52,115.52,115.38,115.41,10965.1504
2012-04-16 14:30:00,115.4,115.53,115.32,115.49,20953.20812072522,115.4,115.53,115.32,115.49,20953.2081
2012-04-16 14:35:00,115.55,115.58,115.46,115.5,4994.02887851482,115.55,115.58,115.46,115.5,4994.0289
2012-04-16 14:40:00,115.45,115.52,115.45,115.46,4994.02887851482,115.45,115.52,115.45,115.46,4994.0289
2012-04-16 14:45:00,115.47,115.61,115.47,115.6,9445.228531104114,115.47,115.61,115.47,115.6,9445.2285
2012-04-16 14:50:00,115.6,115.69,115.58,115.58,4451.199652589296,115.6,115.69,115.58,115.58,4451.1997
2012-04-16 14:55:00,115.6,115.64,115.52,115.55,16719.140158506136,115.6,115.64,115.52,115.55,16719.1402
2012-04-16 15:00:00,115.55,115.6,115.31,115.33,16067.745087395506,115.55,115.6,115.31,115.33,16067.7451
2012-04-16 15:05:00,115.33,115.45,115.32,115.43,7816.740853327544,115.33,115.45,115.32,115.43,7816.7409
2012-04-16 15:10:00,115.43,115.62,115.43,115.6,6513.950711106286,115.43,115.62,115.43,115.6,6513.9507
2012-04-16 15:15:00,115.55,115.55,115.47,115.52,5211.160568885029,115.55,115.55,115.47,115.52,5211.1606
2012-04-16 15:20:00,115.52,115.63,115.51,115.59,10530.886982955162,115.52,115.63,115.51,115.59,10530.887
2012-04-16 15:25:00,115.55,115.6,115.49,115.55,6188.253175550972,115.55,115.6,115.49,115.55,6188.2532
2012-04-16 15:30:00,115.57,115.59,115.49,115.57,9336.662685919013,115.57,115.59,115.49,115.57,9336.6627
2012-04-16 15:35:00,115.57,115.72,115.52,115.67,17587.666919986972,115.57,115.72,115.52,115.67,17587.6669
2012-04-16 15:40:00,115.67,115.73,115.6,115.68,16936.271848876346,115.67,115.73,115.6,115.68,16936.2718
2012-04-16 15:45:00,115.68,115.72,115.59,115.68,27141.4612962762,115.68,115.72,115.59,115.68,27141.4613
2012-04-16 15:50:00,115.63,115.69,115.52,115.63,45271.95744218869,115.63,115.69,115.52,115.63,45271.9574
2012-04-16 15:55:00,115.59,115.87,115.59,115.87,65899.4680273586,115.59,115.87,115.59,115.87,65899.468
2012-04-17 09:30:00,116.09,116.39,116.07,116.15,18239.0619910976,116.09,116.39,116.07,116.15,18239.062
2012-04-17 09:35:00,116.15,116.56,116.15,116.37,20627.510585169905,116.15,116.56,116.15,116.37,20627.5106
2012-04-17 09:40:00,116.36,116.98,116.36,116.54,40929.3236347845,116.36,116.98,116.36,116.54,40929.3236
2012-04-17 09:45:00,116.58,116.69,116.49,116.49,20844.642275540114,116.58,116.69,116.49,116.49,20844.6423
2012-04-17 09:50:00,116.43,116.61,116.35,116.44,24861.578547388992,116.43,116.61,116.35,116.44,24861.5785
2012-04-17 09:55:00,116.44,117.02,116.41,116.83,16610.57431332103,116.44,117.02,116.41,116.83,16610.5743
2012-04-17 10:00:00,116.84,116.88,116.23,116.25,16393.44262295082,116.84,116.88,116.23,116.25,16393.4426
2012-04-17 10:05:00,116.23,116.45,116.21,116.41,33546.84616219738,116.23,116.45,116.21,116.41,33546.8462
2012-04-17 10:10:00,116.35,116.43,116.2,116.36,14113.55987406362,116.35,116.43,116.2,116.36,14113.5599
2012-04-17 10:15:00,116.42,116.45,116.24,116.4,13353.598957767888,116.42,116.45,116.24,116.4,13353.599
2012-04-17 10:20:00,116.39,116.51,116.37,116.5,8902.399305178591,116.39,116.51,116.37,116.5,8902.3993
2012-04-17 10:25:00,116.48,116.65,116.47,116.51,7925.306698512648,116.48,116.65,116.47,116.51,7925.3067
2012-04-17 10:30:00,116.55,116.75,116.49,116.53,11399.413744436,116.55,116.75,116.49,116.53,11399.4137
2012-04-17 10:35:00,116.55,116.85,116.55,116.81,4342.633807404191,116.55,116.85,116.55,116.81,4342.6338
2012-04-17 10:40:00,116.82,116.93,116.82,116.86,6405.384865921182,116.82,116.93,116.82,116.86,6405.3849
2012-04-17 10:45:00,116.88,116.94,116.88,116.94,7056.77993703181,116.88,116.94,116.88,116.94,7056.7799
2012-04-17 10:50:00,116.93,117.07,116.85,117.07,14330.69156443383,116.93,117.07,116.85,117.07,14330.6916
2012-04-17 10:55:00,117.05,117.15,117.04,117.13,4776.89718814461,117.05,117.15,117.04,117.13,4776.8972
2012-04-17 11:00:00,117.15,117.4,117.14,117.36,15307.784171099773,117.15,117.4,117.14,117.36,15307.7842
2012-04-17 11:05:00,117.38,117.45,117.29,117.39,11399.413744436,117.38,117.45,117.29,117.39,11399.4137
2012-04-17 11:10:00,117.42,117.76,117.41,117.75,23015.95917924221,117.42,117.76,117.41,117.75,23015.9592
2012-04-17 11:15:00,117.79,117.79,117.6,117.66,9879.491911844534,117.79,117.79,117.6,117.66,9879.4919
2012-04-17 11:20:00,117.71,117.85,117.71,117.85,16610.57431332103,117.71,117.85,117.71,117.85,16610.5743
2012-04-17 11:25:00,117.84,117.84,117.69,117.79,7816.740853327544,117.84,117.84,117.69,117.79,7816.7409
2012-04-17 11:30:00,117.78,117.96,117.76,117.95,33655.41200738248,117.78,117.96,117.76,117.95,33655.412
2012-04-17 11:35:00,117.96,118.1,117.95,118.03,17587.666919986972,117.96,118.1,117.95,118.03,17587.6669
2012-04-17 11:40:00,118.08,118.19,118.07,118.14,25078.7102377592,118.08,118.19,118.07,118.14,25078.7102
2012-04-17 11:45:00,118.15,118.24,117.94,118.15,47117.57681033547,118.15,118.24,117.94,118.15,47117.5768
2012-04-17 11:50:00,118.14,118.31,118.14,118.27,11833.67712517642,118.14,118.31,118.14,118.27,11833.6771
2012-04-17 11:55:00,118.28,118.28,118.13,118.2,5645.423949625448,118.28,118.28,118.13,118.2,5645.4239
2012-04-17 12:00:00,118.2,118.27,118.19,118.19,9010.965150363696,118.2,118.27,118.19,118.19,9010.9652
2012-04-17 12:05:00,118.16,118.2,118.05,118.19,19324.72044294865,118.16,118.2,118.05,118.19,19324.7204
2012-04-17 12:10:00,118.19,118.35,118.07,118.09,15633.481706655088,118.19,118.35,118.07,118.09,15633.4817
2012-04-17 12:15:00,118.09,118.18,118.09,118.15,6188.253175550972,118.09,118.18,118.09,118.15,6188.2532
2012-04-17 12:20:00,118.15,118.22,118.05,118.14,15850.613397025296,118.15,118.22,118.05,118.14,15850.6134
2012-04-17 12:25:00,118.17,118.39,118.17,118.39,14764.95494517425,118.17,118.39,118.17,118.39,14764.9549
2012-04-17 12:30:00,118.37,118.53,118.36,118.44,16610.57431332103,118.37,118.53,118.36,118.44,16610.5743
2012-04-17 12:35:00,118.44,118.61,118.44,118.59,9662.360221474324,118.44,118.61,118.44,118.59,9662.3602
2012-04-17 12:40:00,118.59,118.59,118.36,118.41,5319.726414070134,118.59,118.59,118.36,118.41,5319.7264
2012-04-17 12:45:00,118.43,118.43,118.26,118.26,7056.77993703181,118.43,118.43,118.26,118.26,7056.7799
2012-04-17 12:50:00,118.26,118.27,118.15,118.15,6731.082401476496,118.26,118.27,118.15,118.15,6731.0824
2012-04-17 12:55:00,118.13,118.13,117.94,117.94,3039.8436651829334,118.13,118.13,117.94,117.94,3039.8437
2012-04-17 13:00:00,117.94,117.94,117.77,117.85,6405.384865921182,117.94,117.94,117.77,117.85,6405.3849
2012-04-17 13:05:00,117.85,118.1,117.85,118.1,13245.033112582782,117.85,118.1,117.85,118.1,13245.0331
2012-04-17 13:10:00,118.1,118.27,118.1,118.22,16719.140158506136,118.1,118.27,118.1,118.22,16719.1402
2012-04-17 13:15:00,118.2,118.24,118.1,118.1,4234.067962219086,118.2,118.24,118.1,118.1,4234.068
2012-04-17 13:20:00,118.07,118.09,117.92,117.92,3908.370426663772,118.07,118.09,117.92,117.92,3908.3704
2012-04-17 13:25:00,117.91,118.09,117.89,118.09,7925.306698512648,117.91,118.09,117.89,118.09,7925.3067
2012-04-17 13:30:00,118.09,118.26,118.08,118.08,11725.111279991315,118.09,118.26,118.08,118.08,11725.1113
2012-04-17 13:35:00,118.08,118.08,117.91,117.98,5319.726414070134,118.08,118.08,117.91,117.98,5319.7264
2012-04-17 13:40:00,117.99,118.07,117.97,118.04,6513.950711106286,117.99,118.07,117.97,118.04,6513.9507
2012-04-17 13:45:00,118.05,118.06,117.92,117.94,2062.7510585169907,118.05,118.06,117.92,117.94,2062.7511
2012-04-17 13:50:00,117.91,117.92,117.79,117.85,4016.936271848877,117.91,117.92,117.79,117.85,4016.9363
2012-04-17 13:55:00,117.83,117.84,117.72,117.72,3582.6728911084574,117.83,117.84,117.72,117.72,3582.6729
2012-04-17 14:00:00,117.73,118.04,117.73,118.04,18890.45706220823,117.73,118.04,117.73,118.04,18890.4571
2012-04-17 14:05:00,118.04,118.19,118.04,118.18,7708.175008142439,118.04,118.19,118.04,118.18,7708.175
2012-04-17 14:10:00,118.18,118.36,118.17,118.26,13896.42818369341,118.18,118.36,118.17,118.26,13896.4282
2012-04-17 14:15:00,118.29,118.42,118.28,118.41,18564.75952665292,118.29,118.42,118.28,118.41,18564.7595
2012-04-17 14:20:00,118.39,118.66,118.39,118.66,14222.125719248725,118.39,118.66,118.39,118.66,14222.1257
2012-04-17 14:25:00,118.66,118.66,118.48,118.56,13353.598957767888,118.66,118.66,118.48,118.56,13353.599
2012-04-17 14:30:00,118.6,118.66,118.44,118.45,6731.082401476496,118.6,118.66,118.44,118.45,6731.0824
2012-04-17 14:35:00,118.44,118.55,118.43,118.55,13787.862338508306,118.44,118.55,118.43,118.55,13787.8623
2012-04-17 14:40:00,118.55,118.63,118.49,118.53,11833.67712517642,118.55,118.63,118.49,118.53,11833.6771
2012-04-17 14:45:00,118.52,118.6,118.49,118.56,14982.086635544458,118.52,118.6,118.49,118.56,14982.0866
2012-04-17 14:50:00,118.57,118.8,118.54,118.73,31049.831722939965,118.57,118.8,118.54,118.73,31049.8317
2012-04-17 14:55:00,118.72,118.81,118.72,118.8,20193.24720442949,118.72,118.81,118.72,118.8,20193.2472
2012-04-17 15:00:00,118.77,118.79,118.73,118.73,14764.95494517425,118.77,118.79,118.73,118.73,14764.9549
2012-04-17 15:05:00,118.72,118.73,118.59,118.67,16719.140158506136,118.72,118.73,118.59,118.67,16719.1402
2012-04-17 15:10:00,118.68,118.68,118.46,118.5,15524.915861469985,118.68,118.68,118.46,118.5,15524.9159
2012-04-17 15:15:00,118.5,118.53,118.31,118.33,14113.55987406362,118.5,118.53,118.31,118.33,14113.5599
2012-04-17 15:20:00,118.32,118.37,118.24,118.3,14330.69156443383,118.32,118.37,118.24,118.3,14330.6916
2012-04-17 15:25:00,118.31,118.56,118.31,118.55,20518.944739984803,118.31,118.56,118.31,118.55,20518.9447
2012-04-17 15:30:00,118.6,118.61,118.44,118.46,28009.98805775703,118.6,118.61,118.44,118.46,28009.9881
2012-04-17 15:35:00,118.44,118.52,118.37,118.37,27901.422212571924,118.44,118.52,118.37,118.37,27901.4222
2012-04-17 15:40:00,118.37,118.43,118.27,118.32,25295.84192812941,118.37,118.43,118.27,118.32,25295.8419
2012-04-17 15:45:00,118.34,118.42,118.22,118.26,24861.578547388992,118.34,118.42,118.22,118.26,24861.5785
2012-04-17 15:50:00,118.25,118.5,118.25,118.41,48746.06448811204,118.25,118.5,118.25,118.41,48746.0645
2012-04-17 15:55:00,118.43,118.44,118.28,118.29,74367.60395179677,118.43,118.44,118.28,118.29,74367.604
2012-04-18 09:30:00,117.71,118.49,116.8,117.33,123982.19520138964,117.71,118.49,116.8,117.33,123982.1952
2012-04-18 09:35:00,117.15,117.79,117.02,117.22,34958.202149603734,117.15,117.79,117.02,117.22,34958.2021
2012-04-18 09:40:00,117.28,117.7,117.02,117.02,26272.93453479536,117.28,117.7,117.02,117.02,26272.9345
2012-04-18 09:45:00,117.02,117.37,116.9,117.11,22907.393334057106,117.02,117.37,116.9,117.11,22907.3933
2012-04-18 09:50:00,117.1,117.15,116.92,117.02,10313.755292584952,117.1,117.15,116.92,117.02,10313.7553
2012-04-18 09:55:00,116.94,117.04,116.82,116.95,10313.755292584952,116.94,117.04,116.82,116.95,10313.7553
2012-04-18 10:00:00,117.02,117.33,116.91,117.28,16393.44262295082,117.02,117.33,116.91,117.28,16393.4426
2012-04-18 10:05:00,117.28,117.39,117.21,117.39,7056.77993703181,117.28,117.39,117.21,117.39,7056.7799
2012-04-18 10:10:00,117.41,117.88,117.38,117.85,12485.072196287048,117.41,117.88,117.38,117.85,12485.0722
2012-04-18 10:15:00,117.9,117.94,117.54,117.61,7165.345782216915,117.9,117.94,117.54,117.61,7165.3458
2012-04-18 10:20:00,117.6,117.62,117.45,117.61,9770.92606665943,117.6,117.62,117.45,117.61,9770.9261
2012-04-18 10:25:00,117.49,117.69,117.37,117.55,10313.755292584952,117.49,117.69,117.37,117.55,10313.7553
2012-04-18 10:30:00,117.59,117.59,117.35,117.5,10422.321137770055,117.59,117.59,117.35,117.5,10422.3211
2012-04-18 10:35:00,117.5,117.66,117.46,117.46,5536.858104440344,117.5,117.66,117.46,117.46,5536.8581
2012-04-18 10:40:00,117.45,117.71,117.38,117.71,15633.481706655088,117.45,117.71,117.38,117.71,15633.4817
2012-04-18 10:45:00,117.73,117.85,117.7,117.7,7491.043317772229,117.73,117.85,117.7,117.7,7491.0433
2012-04-18 10:50:00,117.74,117.74,117.36,117.36,5428.292259255239,117.74,117.74,117.36,117.36,5428.2923
2012-04-18 10:55:00,117.35,117.35,117.06,117.14,9553.79437628922,117.35,117.35,117.06,117.14,9553.7944
2012-04-18 11:00:00,117.07,117.18,117.03,117.06,9988.05775702964,117.07,117.18,117.03,117.06,9988.0578
2012-04-18 11:05:00,117.08,117.25,116.88,117.11,17479.101074801867,117.08,117.25,116.88,117.11,17479.1011
2012-04-18 11:10:00,117.11,117.11,116.8,116.89,7165.345782216915,117.11,117.11,116.8,116.89,7165.3458
2012-04-18 11:15:00,116.87,117.1,116.8,116.99,9988.05775702964,116.87,117.1,116.8,116.99,9988.0578
2012-04-18 11:20:00,117.02,117.19,116.91,117.01,16610.57431332103,117.02,117.19,116.91,117.01,16610.5743
2012-04-18 11:25:00,117.11,117.14,116.84,116.99,8576.701769623276,117.11,117.14,116.84,116.99,8576.7018
2012-04-18 11:30:00,116.99,117.13,116.94,117.0,6296.819020736077,116.99,117.13,116.94,117.0,6296.819
2012-04-18 11:35:00,117.0,117.11,116.97,117.09,5211.160568885029,117.0,117.11,116.97,117.09,5211.1606
2012-04-18 11:40:00,117.07,117.19,117.04,117.15,4994.02887851482,117.07,117.19,117.04,117.15,4994.0289
2012-04-18 11:45:00,117.15,117.22,117.05,117.22,5428.292259255239,117.15,117.22,117.05,117.22,5428.2923
2012-04-18 11:50:00,117.2,117.37,117.2,117.36,4559.7654977744005,117.2,117.37,117.2,117.36,4559.7655
2012-04-18 11:55:00,117.37,117.44,117.36,117.38,5536.858104440344,117.37,117.44,117.36,117.38,5536.8581
2012-04-18 12:00:00,117.41,117.62,117.39,117.61,5862.555639995658,117.41,117.62,117.39,117.61,5862.5556
2012-04-18 12:05:00,117.6,117.66,117.58,117.65,6079.687330365867,117.6,117.66,117.58,117.65,6079.6873
2012-04-18 12:10:00,117.63,117.76,117.62,117.74,7165.345782216915,117.63,117.76,117.62,117.74,7165.3458
2012-04-18 12:15:00,117.71,117.77,117.7,117.7,4885.463033329715,117.71,117.77,117.7,117.7,4885.463
2012-04-18 12:20:00,117.71,117.79,117.6,117.6,7273.91162740202,117.71,117.79,117.6,117.6,7273.9116
2012-04-18 12:25:00,117.6,117.63,117.53,117.53,3148.4095103680384,117.6,117.63,117.53,117.53,3148.4095
2012-04-18 12:30:00,117.51,117.52,117.46,117.49,3365.541200738248,117.51,117.52,117.46,117.49,3365.5412
2012-04-18 12:35:00,117.47,117.54,117.46,117.54,1411.355987406362,117.47,117.54,117.46,117.54,1411.356
2012-04-18 12:40:00,117.54,117.62,117.53,117.54,4125.502117033981,117.54,117.62,117.53,117.54,4125.5021
2012-04-18 12:45:00,117.52,117.52,117.4,117.44,3582.6728911084574,117.52,117.52,117.4,117.44,3582.6729
2012-04-18 12:50:00,117.44,117.44,117.37,117.38,3365.541200738248,117.44,117.44,117.37,117.38,3365.5412
2012-04-18 12:55:00,117.37,117.4,117.31,117.4,4016.936271848877,117.37,117.4,117.31,117.4,4016.9363
2012-04-18 13:00:00,117.39,117.41,117.34,117.38,3256.975355553143,117.39,117.41,117.34,117.38,3256.9754
2012-04-18 13:05:00,117.36,117.55,117.36,117.5,4994.02887851482,117.36,117.55,117.36,117.5,4994.0289
2012-04-18 13:10:00,117.5,117.51,117.42,117.48,6188.253175550972,117.5,117.51,117.42,117.48,6188.2532
2012-04-18 13:15:00,117.5,117.5,117.33,117.39,3474.1070459233524,117.5,117.5,117.33,117.39,3474.107
2012-04-18 13:20:00,117.38,117.44,117.33,117.42,4994.02887851482,117.38,117.44,117.33,117.42,4994.0289
2012-04-18 13:25:00,117.5,117.5,117.3,117.38,3799.804581478667,117.5,117.5,117.3,117.38,3799.8046
2012-04-18 13:30:00,117.41,117.43,117.35,117.41,4776.89718814461,117.41,117.43,117.35,117.41,4776.8972
2012-04-18 13:35:00,117.44,117.44,117.15,117.15,4342.633807404191,117.44,117.44,117.15,117.15,4342.6338
2012-04-18 13:40:00,117.15,117.29,117.12,117.19,5102.5947236999245,117.15,117.29,117.12,117.19,5102.5947
2012-04-18 13:45:00,117.17,117.19,117.11,117.15,3148.4095103680384,117.17,117.19,117.11,117.15,3148.4095
2012-04-18 13:50:00,117.1,117.16,117.07,117.16,4234.067962219086,117.1,117.16,117.07,117.16,4234.068
2012-04-18 13:55:00,117.16,117.17,117.0,117.07,5536.858104440344,117.16,117.17,117.0,117.07,5536.8581
2012-04-18 14:00:00,117.05,117.24,117.03,117.19,7816.740853327544,117.05,117.24,117.03,117.19,7816.7409
2012-04-18 14:05:00,117.19,117.21,117.08,117.11,10422.321137770055,117.19,117.21,117.08,117.11,10422.3211
2012-04-18 14:10:00,117.11,117.24,117.11,117.11,4234.067962219086,117.11,117.24,117.11,117.11,4234.068
2012-04-18 14:15:00,117.11,117.19,117.09,117.16,6079.687330365867,117.11,117.19,117.09,117.16,6079.6873
2012-04-18 14:20:00,117.16,117.46,117.16,117.34,37020.95320812073,117.16,117.46,117.16,117.34,37020.9532
2012-04-18 14:25:00,117.34,117.41,117.25,117.27,9988.05775702964,117.34,117.41,117.25,117.27,9988.0578
2012-04-18 14:30:00,117.18,117.34,117.18,117.34,6405.384865921182,117.18,117.34,117.18,117.34,6405.3849
2012-04-18 14:35:00,117.3,117.3,117.21,117.24,6513.950711106286,117.3,117.3,117.21,117.24,6513.9507
2012-04-18 14:40:00,117.19,117.28,117.15,117.28,3582.6728911084574,117.19,117.28,117.15,117.28,3582.6729
2012-04-18 14:45:00,117.38,117.4,117.21,117.23,3691.2387362935615,117.38,117.4,117.21,117.23,3691.2387
2012-04-18 14:50:00,117.24,117.42,117.24,117.29,3256.975355553143,117.24,117.42,117.24,117.29,3256.9754
2012-04-18 14:55:00,117.3,117.34,117.22,117.22,6731.082401476496,117.3,117.34,117.22,117.22,6731.0824
2012-04-18 15:00:00,117.22,117.46,117.22,117.43,4994.02887851482,117.22,117.46,117.22,117.43,4994.0289
2012-04-18 15:05:00,117.43,117.44,117.19,117.21,10422.321137770055,117.43,117.44,117.19,117.21,10422.3211
2012-04-18 15:10:00,117.19,117.21,117.13,117.15,22147.43241776137,117.19,117.21,117.13,117.15,22147.4324
2012-04-18 15:15:00,117.17,117.19,117.03,117.07,7273.91162740202,117.17,117.19,117.03,117.07,7273.9116
2012-04-18 15:20:00,117.05,117.09,117.02,117.05,14222.125719248725,117.05,117.09,117.02,117.05,14222.1257
2012-04-18 15:25:00,117.07,117.07,116.9,116.94,16284.876777765716,117.07,117.07,116.9,116.94,16284.8768
2012-04-18 15:30:00,116.94,116.96,116.85,116.85,17587.666919986972,116.94,116.96,116.85,116.85,17587.6669
2012-04-18 15:35:00,116.84,116.95,116.81,116.92,17153.403539246552,116.84,116.95,116.81,116.92,17153.4035
2012-04-18 15:40:00,116.91,116.91,116.69,116.75,16393.44262295082,116.91,116.91,116.69,116.75,16393.4426
2012-04-18 15:45:00,116.75,116.83,116.73,116.8,18673.325371838026,116.75,116.83,116.73,116.8,18673.3254
2012-04-18 15:50:00,116.81,116.83,116.68,116.7,40929.3236347845,116.81,116.83,116.68,116.7,40929.3236
2012-04-18 15:55:00,116.72,116.72,116.54,116.56,44186.29899033765,116.72,116.72,116.54,116.56,44186.299
2012-04-19 09:30:00,116.76,117.7,116.36,117.49,26272.93453479536,116.76,117.7,116.36,117.49,26272.9345
2012-04-19 09:35:00,117.38,117.63,117.11,117.59,28987.08066442297,117.38,117.63,117.11,117.59,28987.0807
2012-04-19 09:40:00,117.54,118.16,117.49,118.03,26272.93453479536,117.54,118.16,117.49,118.03,26272.9345
2012-04-19 09:45:00,118.16,118.57,118.04,118.39,18021.930300727392,118.16,118.57,118.04,118.39,18021.9303
2012-04-19 09:50:00,118.42,118.45,117.76,117.77,23233.09086961242,118.42,118.45,117.76,117.77,23233.0909
2012-04-19 09:55:00,117.82,118.12,117.72,117.87,20084.681359244383,117.82,118.12,117.72,117.87,20084.6814
2012-04-19 10:00:00,117.83,117.95,117.38,117.45,22907.393334057106,117.83,117.95,117.38,117.45,22907.3933
2012-04-19 10:05:00,117.31,117.56,117.3,117.51,13136.467267397677,117.31,117.56,117.3,117.51,13136.4673
2012-04-19 10:10:00,117.48,117.72,117.37,117.61,7165.345782216915,117.48,117.72,117.37,117.61,7165.3458
2012-04-19 10:15:00,117.61,117.72,117.32,117.61,9988.05775702964,117.61,117.72,117.32,117.61,9988.0578
2012-04-19 10:20:00,117.55,117.85,117.47,117.8,12810.769731842363,117.55,117.85,117.47,117.8,12810.7697
2012-04-19 10:25:00,117.82,117.85,117.66,117.7,8576.701769623276,117.82,117.85,117.66,117.7,8576.7018
2012-04-19 10:30:00,117.71,117.96,117.67,117.88,5102.5947236999245,117.71,117.96,117.67,117.88,5102.5947
2012-04-19 10:35:00,117.89,118.2,117.89,118.13,6622.516556291391,117.89,118.2,117.89,118.13,6622.5166
2012-04-19 10:40:00,118.19,118.28,118.08,118.25,4559.7654977744005,118.19,118.28,118.08,118.25,4559.7655
2012-04-19 10:45:00,118.21,118.24,118.02,118.19,4016.936271848877,118.21,118.24,118.02,118.19,4016.9363
2012-04-19 10:50:00,118.14,118.21,117.99,117.99,3582.6728911084574,118.14,118.21,117.99,117.99,3582.6729
2012-04-19 10:55:00,118.08,118.15,117.98,118.05,10965.150363695582,118.08,118.15,117.98,118.05,10965.1504
2012-04-19 11:00:00,118.01,118.08,117.92,117.97,5211.160568885029,118.01,118.08,117.92,117.97,5211.1606
2012-04-19 11:05:00,117.97,118.12,117.93,117.98,6188.253175550972,117.97,118.12,117.93,117.98,6188.2532
2012-04-19 11:10:00,117.98,117.98,117.68,117.81,14330.69156443383,117.98,117.98,117.68,117.81,14330.6916
2012-04-19 11:15:00,117.77,117.93,117.72,117.84,6079.687330365867,117.77,117.93,117.72,117.84,6079.6873
2012-04-19 11:20:00,117.76,117.84,117.54,117.55,4016.936271848877,117.76,117.84,117.54,117.55,4016.9363
2012-04-19 11:25:00,117.57,117.8,117.57,117.76,9228.096840733906,117.57,117.8,117.57,117.76,9228.0968
2012-04-19 11:30:00,117.75,117.79,117.58,117.58,5428.292259255239,117.75,117.79,117.58,117.58,5428.2923
2012-04-19 11:35:00,117.62,117.69,117.48,117.48,6622.516556291391,117.62,117.69,117.48,117.48,6622.5166
2012-04-19 11:40:00,117.49,117.62,117.38,117.62,9228.096840733906,117.49,117.62,117.38,117.62,9228.0968
2012-04-19 11:45:00,117.61,117.75,117.46,117.71,8793.833459993486,117.61,117.75,117.46,117.71,8793.8335
2012-04-19 11:50:00,117.74,117.9,117.73,117.81,7599.609162957334,117.74,117.9,117.73,117.81,7599.6092
2012-04-19 11:55:00,117.81,117.81,117.65,117.65,6188.253175550972,117.81,117.81,117.65,117.65,6188.2532
2012-04-19 12:00:00,117.67,117.67,117.25,117.31,11073.716208880687,117.67,117.67,117.25,117.31,11073.7162
2012-04-19 12:05:00,117.27,117.3,116.99,117.17,21278.90565628053,117.27,117.3,116.99,117.17,21278.9057
2012-04-19 12:10:00,117.17,117.31,117.03,117.09,11507.979589621104,117.17,117.31,117.03,117.09,11507.9796
2012-04-19 12:15:00,117.06,117.22,116.98,116.99,12376.506351101943,117.06,117.22,116.98,116.99,12376.5064
2012-04-19 12:20:00,117.03,117.23,116.92,116.92,7165.345782216915,117.03,117.23,116.92,116.92,7165.3458
2012-04-19 12:25:00,116.91,116.98,116.83,116.93,6513.950711106286,116.91,116.98,116.83,116.93,6513.9507
2012-04-19 12:30:00,116.87,116.87,116.66,116.74,10313.755292584952,116.87,116.87,116.66,116.74,10313.7553
2012-04-19 12:35:00,116.74,116.96,116.7,116.89,4451.199652589296,116.74,116.96,116.7,116.89,4451.1997
2012-04-19 12:40:00,116.86,116.86,116.78,116.79,2714.14612962762,116.86,116.86,116.78,116.79,2714.1461
2012-04-19 12:45:00,116.81,116.89,116.77,116.77,3582.6728911084574,116.81,116.89,116.77,116.77,3582.6729
2012-04-19 12:50:00,116.76,116.84,116.66,116.81,3582.6728911084574,116.76,116.84,116.66,116.81,3582.6729
2012-04-19 12:55:00,116.81,116.81,116.66,116.66,8142.438388882858,116.81,116.81,116.66,116.66,8142.4384
2012-04-19 13:00:00,116.6,116.8,116.6,116.72,5862.555639995658,116.6,116.8,116.6,116.72,5862.5556
2012-04-19 13:05:00,116.74,116.87,116.71,116.87,5971.121485180763,116.74,116.87,116.71,116.87,5971.1215
2012-04-19 13:10:00,116.87,116.92,116.58,116.65,17044.837694061447,116.87,116.92,116.58,116.65,17044.8377
2012-04-19 13:15:00,116.64,116.67,116.54,116.54,5645.423949625448,116.64,116.67,116.54,116.54,5645.4239
2012-04-19 13:20:00,116.53,116.54,116.37,116.46,14439.257409618936,116.53,116.54,116.37,116.46,14439.2574
2012-04-19 13:25:00,116.49,116.6,116.42,116.53,2171.316903702096,116.49,116.6,116.42,116.53,2171.3169
2012-04-19 13:30:00,116.57,116.86,116.57,116.78,14439.257409618936,116.57,116.86,116.57,116.78,14439.2574
2012-04-19 13:35:00,116.78,116.85,116.7,116.74,9662.360221474324,116.78,116.85,116.7,116.74,9662.3602
2012-04-19 13:40:00,116.74,116.82,116.71,116.71,5753.989794810553,116.74,116.82,116.71,116.71,5753.9898
2012-04-19 13:45:00,116.71,116.77,116.65,116.66,8251.004234067963,116.71,116.77,116.65,116.66,8251.0042
2012-04-19 13:50:00,116.65,116.74,116.65,116.71,7382.477472587125,116.65,116.74,116.65,116.71,7382.4775
2012-04-19 13:55:00,116.71,116.76,116.55,116.55,6405.384865921182,116.71,116.76,116.55,116.55,6405.3849
2012-04-19 14:00:00,116.6,116.65,116.57,116.62,5862.555639995658,116.6,116.65,116.57,116.62,5862.5556
2012-04-19 14:05:00,116.63,116.69,116.62,116.68,5753.989794810553,116.63,116.69,116.62,116.68,5753.9898
2012-04-19 14:10:00,116.68,116.69,116.59,116.6,4994.02887851482,116.68,116.69,116.59,116.6,4994.0289
2012-04-19 14:15:00,116.64,116.65,116.49,116.59,4234.067962219086,116.64,116.65,116.49,116.59,4234.068
2012-04-19 14:20:00,116.61,116.61,116.49,116.57,13027.901422212572,116.61,116.61,116.49,116.57,13027.9014
2012-04-19 14:25:00,116.58,116.65,116.53,116.55,3799.804581478667,116.58,116.65,116.53,116.55,3799.8046
2012-04-19 14:30:00,116.55,116.55,116.23,116.23,6405.384865921182,116.55,116.55,116.23,116.23,6405.3849
2012-04-19 14:35:00,116.23,116.23,115.99,116.14,16936.271848876346,116.23,116.23,115.99,116.14,16936.2718
2012-04-19 14:40:00,116.13,116.22,116.08,116.22,11616.54543480621,116.13,116.22,116.08,116.22,11616.5454
2012-04-19 14:45:00,116.21,116.22,116.02,116.18,16176.31093258061,116.21,116.22,116.02,116.18,16176.3109
2012-04-19 14:50:00,116.19,116.25,116.16,116.17,8251.004234067963,116.19,116.25,116.16,116.17,8251.0042
2012-04-19 14:55:00,116.19,116.31,116.16,116.31,8902.399305178591,116.19,116.31,116.16,116.31,8902.3993
2012-04-19 15:00:00,116.27,116.33,116.19,116.19,9662.360221474324,116.27,116.33,116.19,116.19,9662.3602
2012-04-19 15:05:00,116.21,116.22,116.03,116.08,14439.257409618936,116.21,116.22,116.03,116.08,14439.2574
2012-04-19 15:10:00,116.08,116.19,115.98,116.1,21170.33981109543,116.08,116.19,115.98,116.1,21170.3398
2012-04-19 15:15:00,116.12,116.12,115.94,116.03,18130.496145912497,116.12,116.12,115.94,116.03,18130.4961
2012-04-19 15:20:00,115.94,115.98,115.86,115.87,17153.403539246552,115.94,115.98,115.86,115.87,17153.4035
2012-04-19 15:25:00,115.86,116.26,115.86,116.13,22581.69579850179,115.86,116.26,115.86,116.13,22581.6958
2012-04-19 15:30:00,116.16,116.28,116.03,116.25,20518.944739984803,116.16,116.28,116.03,116.25,20518.9447
2012-04-19 15:35:00,116.26,116.32,116.15,116.15,11942.242970361523,116.26,116.32,116.15,116.15,11942.243
2012-04-19 15:40:00,116.18,116.23,116.1,116.18,22038.86657257627,116.18,116.23,116.1,116.18,22038.8666
2012-04-19 15:45:00,116.17,116.36,116.17,116.27,27901.422212571924,116.17,116.36,116.17,116.27,27901.4222
2012-04-19 15:50:00,116.25,116.26,115.95,116.08,38866.57257626751,116.25,116.26,115.95,116.08,38866.5726
2012-04-19 15:55:00,116.08,116.22,115.99,116.0,52654.43491477581,116.08,116.22,115.99,116.0,52654.4349
2012-04-20 09:30:00,116.66,116.98,116.21,116.98,250895.6682227772,116.66,116.98,116.21,116.98,250895.6682
2012-04-20 09:35:00,116.91,117.09,116.57,117.09,18130.496145912497,116.91,117.09,116.57,117.09,18130.4961
2012-04-20 09:40:00,117.05,117.29,116.99,117.08,49071.76202366736,117.05,117.29,116.99,117.08,49071.762
2012-04-20 09:45:00,117.07,117.47,116.93,117.44,27792.85636738682,117.07,117.47,116.93,117.44,27792.8564
2012-04-20 09:50:00,117.47,117.83,117.46,117.51,19541.85213331886,117.47,117.83,117.46,117.51,19541.8521
2012-04-20 09:55:00,117.5,118.07,117.5,117.9,12376.506351101943,117.5,118.07,117.5,117.9,12376.5064
2012-04-20 10:00:00,117.97,118.25,117.84,118.1,22907.393334057106,117.97,118.25,117.84,118.1,22907.3933
2012-04-20 10:05:00,118.1,118.26,118.07,118.07,15524.915861469985,118.1,118.26,118.07,118.07,15524.9159
2012-04-20 10:10:00,117.99,118.09,117.89,118.08,25730.10530886983,117.99,118.09,117.89,118.08,25730.1053
2012-04-20 10:15:00,118.09,118.09,117.85,117.92,9879.491911844534,118.09,118.09,117.85,117.92,9879.4919
2012-04-20 10:20:00,117.93,117.93,117.5,117.5,12919.335577027468,117.93,117.93,117.5,117.5,12919.3356
2012-04-20 10:25:00,117.55,117.62,117.32,117.39,17261.969384431657,117.55,117.62,117.32,117.39,17261.9694
2012-04-20 10:30:00,117.52,117.63,117.45,117.62,10748.018673325372,117.52,117.63,117.45,117.62,10748.0187
2012-04-20 10:35:00,117.65,117.9,117.63,117.8,17261.969384431657,117.65,117.9,117.63,117.8,17261.9694
2012-04-20 10:40:00,117.81,118.2,117.79,118.07,17153.403539246552,117.81,118.2,117.79,118.07,17153.4035
2012-04-20 10:45:00,118.08,118.09,117.73,117.73,8576.701769623276,118.08,118.09,117.73,117.73,8576.7018
2012-04-20 10:50:00,117.74,117.86,117.6,117.82,16719.140158506136,117.74,117.86,117.6,117.82,16719.1402
2012-04-20 10:55:00,117.86,118.12,117.84,118.06,13462.164802952992,117.86,118.12,117.84,118.06,13462.1648
2012-04-20 11:00:00,118.0,118.1,117.87,117.92,8359.570079253068,118.0,118.1,117.87,117.92,8359.5701
2012-04-20 11:05:00,117.93,118.06,117.93,117.96,4668.3313429595055,117.93,118.06,117.93,117.96,4668.3313
2012-04-20 11:10:00,117.95,118.15,117.95,118.13,9445.228531104114,117.95,118.15,117.95,118.13,9445.2285
2012-04-20 11:15:00,118.11,118.23,118.09,118.21,8468.135924438173,118.11,118.23,118.09,118.21,8468.1359
2012-04-20 11:20:00,118.21,118.27,118.12,118.26,7816.740853327544,118.21,118.27,118.12,118.26,7816.7409
2012-04-20 11:25:00,118.27,118.34,118.19,118.34,11073.716208880687,118.27,118.34,118.19,118.34,11073.7162
2012-04-20 11:30:00,118.36,118.45,118.23,118.41,10096.623602214744,118.36,118.45,118.23,118.41,10096.6236
2012-04-20 11:35:00,118.42,118.49,118.39,118.45,5428.292259255239,118.42,118.49,118.39,118.45,5428.2923
2012-04-20 11:40:00,118.45,118.52,118.42,118.42,4016.936271848877,118.45,118.52,118.42,118.42,4016.9363
2012-04-20 11:45:00,118.42,118.56,118.42,118.51,5862.555639995658,118.42,118.56,118.42,118.51,5862.5556
2012-04-20 11:50:00,118.55,118.58,118.38,118.41,5971.121485180763,118.55,118.58,118.38,118.41,5971.1215
2012-04-20 11:55:00,118.38,118.41,118.14,118.39,9119.5309955488,118.38,118.41,118.14,118.39,9119.531
2012-04-20 12:00:00,118.39,118.65,118.38,118.64,6079.687330365867,118.39,118.65,118.38,118.64,6079.6873
2012-04-20 12:05:00,118.68,118.74,118.68,118.72,7816.740853327544,118.68,118.74,118.68,118.72,7816.7409
2012-04-20 12:10:00,118.71,118.71,118.64,118.67,4016.936271848877,118.71,118.71,118.64,118.67,4016.9363
2012-04-20 12:15:00,118.7,118.7,118.59,118.66,4559.7654977744005,118.7,118.7,118.59,118.66,4559.7655
2012-04-20 12:20:00,118.65,118.66,118.61,118.64,8142.438388882858,118.65,118.66,118.61,118.64,8142.4384
2012-04-20 12:25:00,118.57,118.57,118.41,118.42,4451.199652589296,118.57,118.57,118.41,118.42,4451.1997
2012-04-20 12:30:00,118.44,118.52,118.44,118.48,4342.633807404191,118.44,118.52,118.44,118.48,4342.6338
2012-04-20 12:35:00,118.49,118.53,118.48,118.51,2822.711974812724,118.49,118.53,118.48,118.51,2822.712
2012-04-20 12:40:00,118.5,118.51,118.45,118.48,2497.01443925741,118.5,118.51,118.45,118.48,2497.0144
2012-04-20 12:45:00,118.51,118.52,118.46,118.49,2931.277819997829,118.51,118.52,118.46,118.49,2931.2778
2012-04-20 12:50:00,118.47,118.5,118.46,118.5,2931.277819997829,118.47,118.5,118.46,118.5,2931.2778
2012-04-20 12:55:00,118.5,118.52,118.27,118.36,17153.403539246552,118.5,118.52,118.27,118.36,17153.4035
2012-04-20 13:00:00,118.39,118.52,118.39,118.44,4125.502117033981,118.39,118.52,118.39,118.44,4125.5021
2012-04-20 13:05:00,118.49,118.51,118.42,118.5,2605.5802844425143,118.49,118.51,118.42,118.5,2605.5803
2012-04-20 13:10:00,118.48,118.52,118.36,118.37,3365.541200738248,118.48,118.52,118.36,118.37,3365.5412
2012-04-20 13:15:00,118.33,118.34,118.18,118.23,5319.726414070134,118.33,118.34,118.18,118.23,5319.7264
2012-04-20 13:20:00,118.2,118.2,118.06,118.07,3148.4095103680384,118.2,118.2,118.06,118.07,3148.4095
2012-04-20 13:25:00,118.05,118.05,117.85,117.9,11507.979589621104,118.05,118.05,117.85,117.9,11507.9796
2012-04-20 13:30:00,117.9,117.94,117.78,117.82,4668.3313429595055,117.9,117.94,117.78,117.82,4668.3313
2012-04-20 13:35:00,117.81,117.92,117.79,117.82,7599.609162957334,117.81,117.92,117.79,117.82,7599.6092
2012-04-20 13:40:00,117.83,117.99,117.74,117.82,11399.413744436,117.83,117.99,117.74,117.82,11399.4137
2012-04-20 13:45:00,117.84,117.99,117.81,117.93,7816.740853327544,117.84,117.99,117.81,117.93,7816.7409
2012-04-20 13:50:00,117.95,117.97,117.62,117.75,11399.413744436,117.95,117.97,117.62,117.75,11399.4137
2012-04-20 13:55:00,117.74,117.77,117.62,117.76,6513.950711106286,117.74,117.77,117.62,117.76,6513.9507
2012-04-20 14:00:00,117.76,117.77,117.63,117.75,8142.438388882858,117.76,117.77,117.63,117.75,8142.4384
2012-04-20 14:05:00,117.71,117.8,117.62,117.63,15416.350016284878,117.71,117.8,117.62,117.63,15416.35
2012-04-20 14:10:00,117.64,117.79,117.57,117.64,14873.520790359353,117.64,117.79,117.57,117.64,14873.5208
2012-04-20 14:15:00,117.66,117.83,117.66,117.75,4885.463033329715,117.66,117.83,117.66,117.75,4885.463
2012-04-20 14:20:00,117.76,117.88,117.74,117.76,10205.189447399847,117.76,117.88,117.74,117.76,10205.1894
2012-04-20 14:25:00,117.74,117.97,117.73,117.97,7816.740853327544,117.74,117.97,117.73,117.97,7816.7409
2012-04-20 14:30:00,117.97,118.01,117.91,117.91,8142.438388882858,117.97,118.01,117.91,117.91,8142.4384
2012-04-20 14:35:00,117.86,117.9,117.75,117.85,7816.740853327544,117.86,117.9,117.75,117.85,7816.7409
2012-04-20 14:40:00,117.85,117.86,117.69,117.79,6731.082401476496,117.85,117.86,117.69,117.79,6731.0824
2012-04-20 14:45:00,117.79,117.81,117.64,117.69,12267.940505916838,117.79,117.81,117.64,117.69,12267.9405
2012-04-20 14:50:00,117.65,117.87,117.65,117.81,15742.04755184019,117.65,117.87,117.65,117.81,15742.0476
2012-04-20 14:55:00,117.81,117.81,117.5,117.5,16284.876777765716,117.81,117.81,117.5,117.5,16284.8768
2012-04-20 15:00:00,117.5,117.54,117.45,117.53,15416.350016284878,117.5,117.54,117.45,117.53,15416.35
2012-04-20 15:05:00,117.53,117.58,117.38,117.38,13353.598957767888,117.53,117.58,117.38,117.38,13353.599
2012-04-20 15:10:00,117.31,117.42,117.21,117.42,18239.0619910976,117.31,117.42,117.21,117.42,18239.062
2012-04-20 15:15:00,117.42,117.52,117.41,117.47,14547.82325480404,117.42,117.52,117.41,117.47,14547.8233
2012-04-20 15:20:00,117.49,117.5,117.3,117.32,13462.164802952992,117.49,117.5,117.3,117.32,13462.1648
2012-04-20 15:25:00,117.3,117.49,117.3,117.39,15307.784171099773,117.3,117.49,117.3,117.39,15307.7842
2012-04-20 15:30:00,117.38,117.62,117.36,117.42,21821.73488220606,117.38,117.62,117.36,117.42,21821.7349
2012-04-20 15:35:00,117.39,117.57,117.31,117.54,19107.58875257844,117.39,117.57,117.31,117.54,19107.5888
2012-04-20 15:40:00,117.57,117.58,117.44,117.49,22907.393334057106,117.57,117.58,117.44,117.49,22907.3933
2012-04-20 15:45:00,117.43,117.45,117.06,117.11,27250.02714146129,117.43,117.45,117.06,117.11,27250.0271
2012-04-20 15:50:00,117.11,117.32,117.08,117.24,47117.57681033547,117.11,117.32,117.08,117.24,47117.5768
2012-04-20 15:55:00,117.24,117.37,117.19,117.2,56997.06872218,117.24,117.37,117.19,117.2,56997.0687
2012-04-23 09:30:00,116.92,116.95,116.4,116.86,39083.70426663772,116.92,116.95,116.4,116.86,39083.7043
2012-04-23 09:35:00,116.81,116.86,115.95,116.16,18456.19368146781,116.81,116.86,115.95,116.16,18456.1937
2012-04-23 09:40:00,116.14,116.19,115.66,115.72,17913.364455542287,116.14,116.19,115.66,115.72,17913.3645
2012-04-23 09:45:00,115.73,115.77,115.49,115.7,13462.164802952992,115.73,115.77,115.49,115.7,13462.1648
2012-04-23 09:50:00,115.63,115.77,115.03,115.18,36912.38736293562,115.63,115.77,115.03,115.18,36912.3874
2012-04-23 09:55:00,115.25,115.69,115.22,115.52,7925.306698512648,115.25,115.69,115.22,115.52,7925.3067
2012-04-23 10:00:00,115.49,115.71,115.42,115.63,11182.282054065792,115.49,115.71,115.42,115.63,11182.2821
2012-04-23 10:05:00,115.63,115.68,115.41,115.5,4125.502117033981,115.63,115.68,115.41,115.5,4125.5021
2012-04-23 10:10:00,115.41,115.53,115.3,115.4,3474.1070459233524,115.41,115.53,115.3,115.4,3474.107
2012-04-23 10:15:00,115.41,115.54,115.24,115.27,4776.89718814461,115.41,115.54,115.24,115.27,4776.8972
2012-04-23 10:20:00,115.18,115.73,115.12,115.73,3799.804581478667,115.18,115.73,115.12,115.73,3799.8046
2012-04-23 10:25:00,115.68,115.76,115.41,115.71,7491.043317772229,115.68,115.76,115.41,115.71,7491.0433
2012-04-23 10:30:00,115.75,115.8,115.5,115.72,6513.950711106286,115.75,115.8,115.5,115.72,6513.9507
2012-04-23 10:35:00,115.68,115.8,115.51,115.8,13353.598957767888,115.68,115.8,115.51,115.8,13353.599
2012-04-23 10:40:00,115.81,115.93,115.65,115.93,21170.33981109543,115.81,115.93,115.65,115.93,21170.3398
2012-04-23 10:45:00,115.87,115.9,115.52,115.59,8685.267614808381,115.87,115.9,115.52,115.59,8685.2676
2012-04-23 10:50:00,115.58,115.79,115.55,115.75,5211.160568885029,115.58,115.79,115.55,115.75,5211.1606
2012-04-23 10:55:00,115.75,115.85,115.65,115.65,6079.687330365867,115.75,115.85,115.65,115.65,6079.6873
2012-04-23 11:00:00,115.68,115.68,115.45,115.5,6948.214091846705,115.68,115.68,115.45,115.5,6948.2141
2012-04-23 11:05:00,115.49,115.56,115.45,115.45,6405.384865921182,115.49,115.56,115.45,115.45,6405.3849
2012-04-23 11:10:00,115.46,115.62,115.46,115.56,4125.502117033981,115.46,115.62,115.46,115.56,4125.5021
2012-04-23 11:15:00,115.56,115.63,115.45,115.57,4559.7654977744005,115.56,115.63,115.45,115.57,4559.7655
2012-04-23 11:20:00,115.58,115.63,115.46,115.46,2931.277819997829,115.58,115.63,115.46,115.46,2931.2778
2012-04-23 11:25:00,115.45,115.58,115.4,115.4,4234.067962219086,115.45,115.58,115.4,115.4,4234.068
2012-04-23 11:30:00,115.42,115.46,115.29,115.39,13787.862338508306,115.42,115.46,115.29,115.39,13787.8623
2012-04-23 11:35:00,115.4,115.48,115.28,115.28,12376.506351101943,115.4,115.48,115.28,115.28,12376.5064
2012-04-23 11:40:00,115.28,115.32,115.23,115.26,2388.448594072305,115.28,115.32,115.23,115.26,2388.4486
2012-04-23 11:45:00,115.26,115.28,115.16,115.22,4559.7654977744005,115.26,115.28,115.16,115.22,4559.7655
2012-04-23 11:50:00,115.22,115.4,115.22,115.33,2931.277819997829,115.22,115.4,115.22,115.33,2931.2778
2012-04-23 11:55:00,115.32,115.46,115.29,115.46,3582.6728911084574,115.32,115.46,115.29,115.46,3582.6729
2012-04-23 12:00:00,115.44,115.58,115.42,115.58,5753.989794810553,115.44,115.58,115.42,115.58,5753.9898
2012-04-23 12:05:00,115.62,115.65,115.49,115.57,5971.121485180763,115.62,115.65,115.49,115.57,5971.1215
2012-04-23 12:10:00,115.52,115.59,115.45,115.56,4885.463033329715,115.52,115.59,115.45,115.56,4885.463
2012-04-23 12:15:00,115.57,115.69,115.55,115.6,4451.199652589296,115.57,115.69,115.55,115.6,4451.1997
2012-04-23 12:20:00,115.52,115.58,115.5,115.56,2605.5802844425143,115.52,115.58,115.5,115.56,2605.5803
2012-04-23 12:25:00,115.52,115.52,115.38,115.43,5753.989794810553,115.52,115.52,115.38,115.43,5753.9898
2012-04-23 12:30:00,115.47,115.47,115.37,115.38,2605.5802844425143,115.47,115.47,115.37,115.38,2605.5803
2012-04-23 12:35:00,115.41,115.42,115.32,115.38,2279.8827488872003,115.41,115.42,115.32,115.38,2279.8827
2012-04-23 12:40:00,115.34,115.42,115.31,115.4,2931.277819997829,115.34,115.42,115.31,115.4,2931.2778
2012-04-23 12:45:00,115.41,115.41,115.28,115.38,4668.3313429595055,115.41,115.41,115.28,115.38,4668.3313
2012-04-23 12:50:00,115.38,115.41,115.28,115.28,1737.0535229616762,115.38,115.41,115.28,115.28,1737.0535
2012-04-23 12:55:00,115.33,115.38,115.28,115.32,1737.0535229616762,115.33,115.38,115.28,115.32,1737.0535
2012-04-23 13:00:00,115.34,115.42,115.32,115.37,3908.370426663772,115.34,115.42,115.32,115.37,3908.3704
2012-04-23 13:05:00,115.29,115.29,115.25,115.29,2931.277819997829,115.29,115.29,115.25,115.29,2931.2778
2012-04-23 13:10:00,115.29,115.44,115.28,115.4,3474.1070459233524,115.29,115.44,115.28,115.4,3474.107
2012-04-23 13:15:00,115.43,115.53,115.38,115.5,3582.6728911084574,115.43,115.53,115.38,115.5,3582.6729
2012-04-23 13:20:00,115.52,115.54,115.43,115.53,5211.160568885029,115.52,115.54,115.43,115.53,5211.1606
2012-04-23 13:25:00,115.54,115.55,115.4,115.42,2279.8827488872003,115.54,115.55,115.4,115.42,2279.8827
2012-04-23 13:30:00,115.44,115.5,115.38,115.44,2605.5802844425143,115.44,115.5,115.38,115.44,2605.5803
2012-04-23 13:35:00,115.48,115.63,115.45,115.63,5536.858104440344,115.48,115.63,115.45,115.63,5536.8581
2012-04-23 13:40:00,115.63,115.74,115.63,115.71,8468.135924438173,115.63,115.74,115.63,115.71,8468.1359
2012-04-23 13:45:00,115.73,115.75,115.41,115.57,5753.989794810553,115.73,115.75,115.41,115.57,5753.9898
2012-04-23 13:50:00,115.57,115.76,115.57,115.76,3799.804581478667,115.57,115.76,115.57,115.76,3799.8046
2012-04-23 13:55:00,115.69,115.72,115.58,115.65,4776.89718814461,115.69,115.72,115.58,115.65,4776.8972
2012-04-23 14:00:00,115.62,115.75,115.48,115.6,6513.950711106286,115.62,115.75,115.48,115.6,6513.9507
2012-04-23 14:05:00,115.58,115.61,115.49,115.6,5645.423949625448,115.58,115.61,115.49,115.6,5645.4239
2012-04-23 14:10:00,115.57,115.64,115.55,115.62,7056.77993703181,115.57,115.64,115.55,115.62,7056.7799
2012-04-23 14:15:00,115.58,115.68,115.53,115.68,6513.950711106286,115.58,115.68,115.53,115.68,6513.9507
2012-04-23 14:20:00,115.69,115.84,115.64,115.73,15850.613397025296,115.69,115.84,115.64,115.73,15850.6134
2012-04-23 14:25:00,115.78,115.94,115.78,115.9,2822.711974812724,115.78,115.94,115.78,115.9,2822.712
2012-04-23 14:30:00,115.93,116.1,115.91,115.94,5862.555639995658,115.93,116.1,115.91,115.94,5862.5556
2012-04-23 14:35:00,115.94,116.11,115.94,116.07,4016.936271848877,115.94,116.11,115.94,116.07,4016.9363
2012-04-23 14:40:00,116.07,116.17,116.06,116.1,3474.1070459233524,116.07,116.17,116.06,116.1,3474.107
2012-04-23 14:45:00,116.1,116.18,115.96,115.97,5862.555639995658,116.1,116.18,115.96,115.97,5862.5556
2012-04-23 14:50:00,115.97,116.04,115.92,116.02,5645.423949625448,115.97,116.04,115.92,116.02,5645.4239
2012-04-23 14:55:00,116.01,116.02,115.92,115.96,4016.936271848877,116.01,116.02,115.92,115.96,4016.9363
2012-04-23 15:00:00,115.93,115.94,115.82,115.82,7708.175008142439,115.93,115.94,115.82,115.82,7708.175
2012-04-23 15:05:00,115.86,116.02,115.69,115.81,10748.018673325372,115.86,116.02,115.69,115.81,10748.0187
2012-04-23 15:10:00,115.75,115.91,115.75,115.88,4125.502117033981,115.75,115.91,115.75,115.88,4125.5021
2012-04-23 15:15:00,115.87,116.0,115.87,115.97,3691.2387362935615,115.87,116.0,115.87,115.97,3691.2387
2012-04-23 15:20:00,115.93,115.97,115.83,115.86,9445.228531104114,115.93,115.97,115.83,115.86,9445.2285
2012-04-23 15:25:00,115.89,116.0,115.87,115.96,5645.423949625448,115.89,116.0,115.87,115.96,5645.4239
2012-04-23 15:30:00,115.98,116.06,115.87,115.96,10748.018673325372,115.98,116.06,115.87,115.96,10748.0187
2012-04-23 15:35:00,115.95,116.0,115.87,115.94,9553.79437628922,115.95,116.0,115.87,115.94,9553.7944
2012-04-23 15:40:00,115.94,116.0,115.85,116.0,8359.570079253068,115.94,116.0,115.85,116.0,8359.5701
2012-04-23 15:45:00,115.98,116.1,115.91,116.06,10748.018673325372,115.98,116.1,115.91,116.06,10748.0187
2012-04-23 15:50:00,116.05,116.09,116.0,116.06,12050.80881554663,116.05,116.09,116.0,116.06,12050.8088
2012-04-23 15:55:00,116.04,116.15,115.91,115.98,30941.26587775486,116.04,116.15,115.91,115.98,30941.2659
2012-04-24 09:30:00,115.92,117.29,115.9,116.98,56019.97611551406,115.92,117.29,115.9,116.98,56019.9761
2012-04-24 09:35:00,116.92,117.31,116.87,116.98,74367.60395179677,116.92,117.31,116.87,116.98,74367.604
2012-04-24 09:40:00,116.98,117.25,116.92,117.25,16284.876777765716,116.98,117.25,116.92,117.25,16284.8768
2012-04-24 09:45:00,117.3,117.44,116.9,117.44,16176.31093258061,117.3,117.44,116.9,117.44,16176.3109
2012-04-24 09:50:00,117.44,117.44,116.91,116.94,23993.05178590816,117.44,117.44,116.91,116.94,23993.0518
2012-04-24 09:55:00,116.99,117.34,116.98,117.27,15742.04755184019,116.99,117.34,116.98,117.27,15742.0476
2012-04-24 10:00:00,117.25,117.75,117.18,117.63,25730.10530886983,117.25,117.75,117.18,117.63,25730.1053
2012-04-24 10:05:00,117.59,117.97,117.5,117.95,25078.7102377592,117.59,117.97,117.5,117.95,25078.7102
2012-04-24 10:10:00,117.93,118.16,117.73,117.85,21604.60319183585,117.93,118.16,117.73,117.85,21604.6032
2012-04-24 10:15:00,117.88,117.94,117.58,117.76,17587.666919986972,117.88,117.94,117.58,117.76,17587.6669
2012-04-24 10:20:00,117.79,118.03,117.55,118.0,18021.930300727392,117.79,118.03,117.55,118.0,18021.9303
2012-04-24 10:25:00,118.04,118.31,118.04,118.27,15524.915861469985,118.04,118.31,118.04,118.27,15524.9159
2012-04-24 10:30:00,118.24,118.43,118.21,118.36,33221.14862664206,118.24,118.43,118.21,118.36,33221.1486
2012-04-24 10:35:00,118.35,118.38,117.98,118.04,23124.52502442732,118.35,118.38,117.98,118.04,23124.525
2012-04-24 10:40:00,118.02,118.05,117.91,118.0,14982.086635544458,118.02,118.05,117.91,118.0,14982.0866
2012-04-24 10:45:00,118.02,118.09,117.92,118.08,11725.111279991315,118.02,118.09,117.92,118.08,11725.1113
2012-04-24 10:50:00,118.08,118.29,118.04,118.29,15199.218325914668,118.08,118.29,118.04,118.29,15199.2183
2012-04-24 10:55:00,118.25,118.35,118.23,118.3,6079.687330365867,118.25,118.35,118.23,118.3,6079.6873
2012-04-24 11:00:00,118.26,118.42,118.2,118.2,10205.189447399847,118.26,118.42,118.2,118.2,10205.1894
2012-04-24 11:05:00,118.2,118.33,118.02,118.27,11399.413744436,118.2,118.33,118.02,118.27,11399.4137
2012-04-24 11:10:00,118.28,118.44,118.23,118.43,7925.306698512648,118.28,118.44,118.23,118.43,7925.3067
2012-04-24 11:15:00,118.48,118.58,118.41,118.54,16502.008468135926,118.48,118.58,118.41,118.54,16502.0085
2012-04-24 11:20:00,118.56,118.64,118.52,118.64,15742.04755184019,118.56,118.64,118.52,118.64,15742.0476
2012-04-24 11:25:00,118.64,118.76,118.47,118.61,15959.1792422104,118.64,118.76,118.47,118.61,15959.1792
2012-04-24 11:30:00,118.61,118.62,118.55,118.58,7273.91162740202,118.61,118.62,118.55,118.58,7273.9116
2012-04-24 11:35:00,118.58,118.58,118.33,118.34,13462.164802952992,118.58,118.58,118.33,118.34,13462.1648
2012-04-24 11:40:00,118.32,118.41,118.32,118.39,5319.726414070134,118.32,118.41,118.32,118.39,5319.7264
2012-04-24 11:45:00,118.41,118.41,118.32,118.32,13787.862338508306,118.41,118.41,118.32,118.32,13787.8623
2012-04-24 11:50:00,118.34,118.34,118.16,118.18,10205.189447399847,118.34,118.34,118.16,118.18,10205.1894
2012-04-24 11:55:00,118.18,118.33,118.16,118.17,21278.90565628053,118.18,118.33,118.16,118.17,21278.9057
2012-04-24 12:00:00,118.17,118.33,118.16,118.33,4125.502117033981,118.17,118.33,118.16,118.33,4125.5021
2012-04-24 12:05:00,118.33,118.33,118.22,118.22,4451.199652589296,118.33,118.33,118.22,118.22,4451.1997
2012-04-24 12:10:00,118.24,118.26,118.21,118.21,3908.370426663772,118.24,118.26,118.21,118.21,3908.3704
2012-04-24 12:15:00,118.2,118.2,118.09,118.09,4885.463033329715,118.2,118.2,118.09,118.09,4885.463
2012-04-24 12:20:00,118.09,118.09,117.91,117.94,5102.5947236999245,118.09,118.09,117.91,117.94,5102.5947
2012-04-24 12:25:00,117.91,117.95,117.85,117.92,4125.502117033981,117.91,117.95,117.85,117.92,4125.5021
2012-04-24 12:30:00,117.92,118.01,117.89,117.97,6188.253175550972,117.92,118.01,117.89,117.97,6188.2532
2012-04-24 12:35:00,117.98,118.06,117.85,117.92,8468.135924438173,117.98,118.06,117.85,117.92,8468.1359
2012-04-24 12:40:00,117.94,117.97,117.65,117.78,8685.267614808381,117.94,117.97,117.65,117.78,8685.2676
2012-04-24 12:45:00,117.76,117.77,117.71,117.75,3365.541200738248,117.76,117.77,117.71,117.75,3365.5412
2012-04-24 12:50:00,117.76,117.88,117.75,117.86,6513.950711106286,117.76,117.88,117.75,117.86,6513.9507
2012-04-24 12:55:00,117.85,117.88,117.78,117.81,4234.067962219086,117.85,117.88,117.78,117.81,4234.068
2012-04-24 13:00:00,117.8,117.84,117.74,117.83,10965.150363695582,117.8,117.84,117.74,117.83,10965.1504
2012-04-24 13:05:00,117.83,117.96,117.79,117.95,46031.91835848442,117.83,117.96,117.79,117.95,46031.9184
2012-04-24 13:10:00,117.95,117.95,117.9,117.95,4994.02887851482,117.95,117.95,117.9,117.95,4994.0289
2012-04-24 13:15:00,117.94,118.01,117.88,118.0,10965.150363695582,117.94,118.01,117.88,118.0,10965.1504
2012-04-24 13:20:00,117.97,117.97,117.85,117.85,4016.936271848877,117.97,117.97,117.85,117.85,4016.9363
2012-04-24 13:25:00,117.84,117.84,117.75,117.75,2062.7510585169907,117.84,117.84,117.75,117.75,2062.7511
2012-04-24 13:30:00,117.73,117.8,117.62,117.64,18347.627836282707,117.73,117.8,117.62,117.64,18347.6278
2012-04-24 13:35:00,117.63,117.66,117.47,117.65,11399.413744436,117.63,117.66,117.47,117.65,11399.4137
2012-04-24 13:40:00,117.63,117.63,117.45,117.46,18130.496145912497,117.63,117.63,117.45,117.46,18130.4961
2012-04-24 13:45:00,117.46,117.47,117.39,117.4,15090.652480729565,117.46,117.47,117.39,117.4,15090.6525
2012-04-24 13:50:00,117.41,117.42,117.33,117.37,4234.067962219086,117.41,117.42,117.33,117.37,4234.068
2012-04-24 13:55:00,117.31,117.38,117.28,117.37,4016.936271848877,117.31,117.38,117.28,117.37,4016.9363
2012-04-24 14:00:00,117.36,117.36,117.15,117.15,11182.282054065792,117.36,117.36,117.15,117.15,11182.2821
2012-04-24 14:05:00,117.15,117.21,117.11,117.11,26490.066225165563,117.15,117.21,117.11,117.11,26490.0662
2012-04-24 14:10:00,117.12,117.15,117.08,117.11,10422.321137770055,117.12,117.15,117.08,117.11,10422.3211
2012-04-24 14:15:00,117.1,117.15,117.1,117.13,10639.452828140267,117.1,117.15,117.1,117.13,10639.4528
2012-04-24 14:20:00,117.14,117.15,117.1,117.15,3256.975355553143,117.14,117.15,117.1,117.15,3256.9754
2012-04-24 14:25:00,117.15,117.25,117.02,117.14,39409.40180219303,117.15,117.25,117.02,117.14,39409.4018
2012-04-24 14:30:00,117.14,117.3,117.13,117.28,4125.502117033981,117.14,117.3,117.13,117.28,4125.5021
2012-04-24 14:35:00,117.25,117.26,117.15,117.16,72087.72120290957,117.25,117.26,117.15,117.16,72087.7212
2012-04-24 14:40:00,117.15,117.19,116.96,116.96,18347.627836282707,117.15,117.19,116.96,116.96,18347.6278
2012-04-24 14:45:00,116.94,117.19,116.94,117.16,8468.135924438173,116.94,117.19,116.94,117.16,8468.1359
2012-04-24 14:50:00,117.16,117.22,117.14,117.2,5428.292259255239,117.16,117.22,117.14,117.2,5428.2923
2012-04-24 14:55:00,117.19,117.19,117.15,117.18,4342.633807404191,117.19,117.19,117.15,117.18,4342.6338
2012-04-24 15:00:00,117.17,117.23,117.11,117.21,4776.89718814461,117.17,117.23,117.11,117.21,4776.8972
2012-04-24 15:05:00,117.24,117.52,117.24,117.43,23884.48594072305,117.24,117.52,117.24,117.43,23884.4859
2012-04-24 15:10:00,117.42,117.5,117.39,117.39,28227.11974812724,117.42,117.5,117.39,117.39,28227.1197
2012-04-24 15:15:00,117.37,117.44,117.27,117.32,43426.33807404191,117.37,117.44,117.27,117.32,43426.3381
2012-04-24 15:20:00,117.33,117.46,117.27,117.38,17044.837694061447,117.33,117.46,117.27,117.38,17044.8377
2012-04-24 15:25:00,117.36,117.44,117.29,117.42,13462.164802952992,117.36,117.44,117.29,117.42,13462.1648
2012-04-24 15:30:00,117.41,117.47,117.37,117.44,24210.18347627836,117.41,117.47,117.37,117.44,24210.1835
2012-04-24 15:35:00,117.43,117.5,117.37,117.37,16610.57431332103,117.43,117.5,117.37,117.37,16610.5743
2012-04-24 15:40:00,117.36,117.64,117.36,117.63,24318.749321463467,117.36,117.64,117.36,117.63,24318.7493
2012-04-24 15:45:00,117.62,117.77,117.58,117.66,33546.84616219738,117.62,117.77,117.58,117.66,33546.8462
2012-04-24 15:50:00,117.7,117.7,117.36,117.4,37020.95320812073,117.7,117.7,117.36,117.4,37020.9532
2012-04-24 15:55:00,117.4,117.71,117.38,117.66,47117.57681033547,117.4,117.71,117.38,117.66,47117.5768
2012-04-25 09:30:00,117.98,118.23,117.35,117.89,42449.24546737597,117.98,118.23,117.35,117.89,42449.2455
2012-04-25 09:35:00,117.86,118.49,117.79,118.05,23558.788405167736,117.86,118.49,117.79,118.05,23558.7884
2012-04-25 09:40:00,118.08,118.56,118.03,118.25,38758.0067310824,118.08,118.56,118.03,118.25,38758.0067
2012-04-25 09:45:00,118.33,118.76,118.32,118.62,13027.901422212572,118.33,118.76,118.32,118.62,13027.9014
2012-04-25 09:50:00,118.59,118.94,118.45,118.73,13679.296493323202,118.59,118.94,118.45,118.73,13679.2965
2012-04-25 09:55:00,118.78,119.13,118.75,119.09,23993.05178590816,118.78,119.13,118.75,119.09,23993.0518
2012-04-25 10:00:00,119.13,119.32,118.9,119.24,17587.666919986972,119.13,119.32,118.9,119.24,17587.6669
2012-04-25 10:05:00,119.19,119.5,119.08,119.48,16176.31093258061,119.19,119.5,119.08,119.48,16176.3109
2012-04-25 10:10:00,119.48,119.55,119.3,119.37,23341.65671479753,119.48,119.55,119.3,119.37,23341.6567
2012-04-25 10:15:00,119.37,119.7,119.37,119.69,16610.57431332103,119.37,119.7,119.37,119.69,16610.5743
2012-04-25 10:20:00,119.67,119.74,119.58,119.68,23775.920095537946,119.67,119.74,119.58,119.68,23775.9201
2012-04-25 10:25:00,119.68,119.73,119.6,119.69,15850.613397025296,119.68,119.73,119.6,119.69,15850.6134
2012-04-25 10:30:00,119.64,119.72,119.63,119.7,9988.05775702964,119.64,119.72,119.63,119.7,9988.0578
2012-04-25 10:35:00,119.71,120.19,119.63,120.1,83595.70079253067,119.71,120.19,119.63,120.1,83595.7008
2012-04-25 10:40:00,120.11,120.28,120.08,120.27,10856.584518510475,120.11,120.28,120.08,120.27,10856.5845
2012-04-25 10:45:00,120.23,120.25,120.06,120.24,14222.125719248725,120.23,120.25,120.06,120.24,14222.1257
2012-04-25 10:50:00,120.3,120.42,120.21,120.37,18347.627836282707,120.3,120.42,120.21,120.37,18347.6278
2012-04-25 10:55:00,120.35,120.38,120.02,120.06,15307.784171099773,120.35,120.38,120.02,120.06,15307.7842
2012-04-25 11:00:00,120.07,120.29,120.06,120.13,6405.384865921182,120.07,120.29,120.06,120.13,6405.3849
2012-04-25 11:05:00,120.13,120.22,120.12,120.12,5971.121485180763,120.13,120.22,120.12,120.12,5971.1215
2012-04-25 11:10:00,120.09,120.14,119.81,119.83,10205.189447399847,120.09,120.14,119.81,119.83,10205.1894
2012-04-25 11:15:00,119.85,120.08,119.85,119.89,7273.91162740202,119.85,120.08,119.85,119.89,7273.9116
2012-04-25 11:20:00,119.94,120.22,119.9,120.13,14004.994028878516,119.94,120.22,119.9,120.13,14004.994
2012-04-25 11:25:00,120.1,120.32,120.1,120.23,4994.02887851482,120.1,120.32,120.1,120.23,4994.0289
2012-04-25 11:30:00,120.27,120.27,119.99,120.1,5536.858104440344,120.27,120.27,119.99,120.1,5536.8581
2012-04-25 11:35:00,120.05,120.19,120.04,120.14,10096.623602214744,120.05,120.19,120.04,120.14,10096.6236
2012-04-25 11:40:00,120.15,120.3,120.1,120.21,3256.975355553143,120.15,120.3,120.1,120.21,3256.9754
2012-04-25 11:45:00,120.19,120.31,120.17,120.31,4016.936271848877,120.19,120.31,120.17,120.31,4016.9363
2012-04-25 11:50:00,120.31,120.31,120.25,120.3,5862.555639995658,120.31,120.31,120.25,120.3,5862.5556
2012-04-25 11:55:00,120.31,120.34,120.25,120.25,4342.633807404191,120.31,120.34,120.25,120.25,4342.6338
2012-04-25 12:00:00,120.26,120.33,120.23,120.33,4776.89718814461,120.26,120.33,120.23,120.33,4776.8972
2012-04-25 12:05:00,120.36,120.44,120.35,120.42,5102.5947236999245,120.36,120.44,120.35,120.42,5102.5947
2012-04-25 12:10:00,120.42,120.48,120.39,120.48,6079.687330365867,120.42,120.48,120.39,120.48,6079.6873
2012-04-25 12:15:00,120.47,120.49,120.16,120.21,9988.05775702964,120.47,120.49,120.16,120.21,9988.0578
2012-04-25 12:20:00,120.24,120.31,120.17,120.18,14439.257409618936,120.24,120.31,120.17,120.18,14439.2574
2012-04-25 12:25:00,120.19,120.28,119.95,120.23,7599.609162957334,120.19,120.28,119.95,120.23,7599.6092
2012-04-25 12:30:00,120.07,120.27,119.86,120.0,12485.072196287048,120.07,120.27,119.86,120.0,12485.0722
2012-04-25 12:35:00,120.07,120.21,119.87,119.88,16936.271848876346,120.07,120.21,119.87,119.88,16936.2718
2012-04-25 12:40:00,119.92,120.05,119.82,119.97,9010.965150363696,119.92,120.05,119.82,119.97,9010.9652
2012-04-25 12:45:00,119.92,119.96,119.67,119.68,8685.267614808381,119.92,119.96,119.67,119.68,8685.2676
2012-04-25 12:50:00,119.72,119.78,119.49,119.52,73499.07719031593,119.72,119.78,119.49,119.52,73499.0772
2012-04-25 12:55:00,119.52,119.6,119.4,119.51,19324.72044294865,119.52,119.6,119.4,119.51,19324.7204
2012-04-25 13:00:00,119.52,119.58,119.45,119.46,4125.502117033981,119.52,119.58,119.45,119.46,4125.5021
2012-04-25 13:05:00,119.47,119.68,119.43,119.62,6513.950711106286,119.47,119.68,119.43,119.62,6513.9507
2012-04-25 13:10:00,119.67,119.71,119.64,119.71,1194.2242970361524,119.67,119.71,119.64,119.71,1194.2243
2012-04-25 13:15:00,119.7,119.72,119.65,119.68,4234.067962219086,119.7,119.72,119.65,119.68,4234.068
2012-04-25 13:20:00,119.64,119.69,119.56,119.58,2822.711974812724,119.64,119.69,119.56,119.58,2822.712
2012-04-25 13:25:00,119.57,119.63,119.41,119.42,6948.214091846705,119.57,119.63,119.41,119.42,6948.2141
2012-04-25 13:30:00,119.44,119.54,119.39,119.54,8576.701769623276,119.44,119.54,119.39,119.54,8576.7018
2012-04-25 13:35:00,119.57,119.63,119.57,119.58,4451.199652589296,119.57,119.63,119.57,119.58,4451.1997
2012-04-25 13:40:00,119.57,119.58,119.37,119.37,6948.214091846705,119.57,119.58,119.37,119.37,6948.2141
2012-04-25 13:45:00,119.37,119.39,119.18,119.19,11725.111279991315,119.37,119.39,119.18,119.19,11725.1113
2012-04-25 13:50:00,119.21,119.26,119.18,119.25,5753.989794810553,119.21,119.26,119.18,119.25,5753.9898
2012-04-25 13:55:00,119.18,119.31,119.14,119.25,4234.067962219086,119.18,119.31,119.14,119.25,4234.068
2012-04-25 14:00:00,119.28,119.37,119.18,119.24,8576.701769623276,119.28,119.37,119.18,119.24,8576.7018
2012-04-25 14:05:00,119.25,119.27,119.14,119.15,2931.277819997829,119.25,119.27,119.14,119.15,2931.2778
2012-04-25 14:10:00,119.19,119.31,119.18,119.29,4776.89718814461,119.19,119.31,119.18,119.29,4776.8972
2012-04-25 14:15:00,119.27,119.36,119.18,119.31,4885.463033329715,119.27,119.36,119.18,119.31,4885.463
2012-04-25 14:20:00,119.32,119.54,119.24,119.37,16393.44262295082,119.32,119.54,119.24,119.37,16393.4426
2012-04-25 14:25:00,119.38,119.64,119.25,119.3,20627.510585169905,119.38,119.64,119.25,119.3,20627.5106
2012-04-25 14:30:00,119.35,119.44,119.17,119.25,14547.82325480404,119.35,119.44,119.17,119.25,14547.8233
2012-04-25 14:35:00,119.25,119.3,119.01,119.15,5211.160568885029,119.25,119.3,119.01,119.15,5211.1606
2012-04-25 14:40:00,119.18,119.25,119.12,119.15,6079.687330365867,119.18,119.25,119.12,119.15,6079.6873
2012-04-25 14:45:00,119.17,119.24,119.1,119.24,4885.463033329715,119.17,119.24,119.1,119.24,4885.463
2012-04-25 14:50:00,119.14,119.23,119.02,119.15,5753.989794810553,119.14,119.23,119.02,119.15,5753.9898
2012-04-25 14:55:00,119.19,119.36,119.14,119.36,7708.175008142439,119.19,119.36,119.14,119.36,7708.175
2012-04-25 15:00:00,119.37,119.42,119.27,119.28,7273.91162740202,119.37,119.42,119.27,119.28,7273.9116
2012-04-25 15:05:00,119.29,119.38,119.28,119.28,7382.477472587125,119.29,119.38,119.28,119.28,7382.4775
2012-04-25 15:10:00,119.34,119.34,119.25,119.27,5102.5947236999245,119.34,119.34,119.25,119.27,5102.5947
2012-04-25 15:15:00,119.23,119.31,119.13,119.18,9119.5309955488,119.23,119.31,119.13,119.18,9119.531
2012-04-25 15:20:00,119.18,119.25,119.14,119.21,8251.004234067963,119.18,119.25,119.14,119.21,8251.0042
2012-04-25 15:25:00,119.19,119.22,119.04,119.04,9119.5309955488,119.19,119.22,119.04,119.04,9119.531
2012-04-25 15:30:00,119.02,119.24,118.96,119.2,13027.901422212572,119.02,119.24,118.96,119.2,13027.9014
2012-04-25 15:35:00,119.22,119.23,119.09,119.12,10639.452828140267,119.22,119.23,119.09,119.12,10639.4528
2012-04-25 15:40:00,119.09,119.23,119.08,119.1,28118.55390294213,119.09,119.23,119.08,119.1,28118.5539
2012-04-25 15:45:00,119.08,119.14,119.0,119.05,14656.389099989145,119.08,119.14,119.0,119.05,14656.3891
2012-04-25 15:50:00,119.05,119.22,118.85,119.14,45380.52328737379,119.05,119.22,118.85,119.14,45380.5233
2012-04-25 15:55:00,119.14,119.23,119.01,119.09,48203.23526218652,119.14,119.23,119.01,119.09,48203.2353
2012-04-26 09:30:00,119.22,119.33,119.02,119.26,51351.64477255456,119.22,119.33,119.02,119.26,51351.6448
2012-04-26 09:35:00,119.23,119.33,118.81,119.1,36369.5581370101,119.23,119.33,118.81,119.1,36369.5581
2012-04-26 09:40:00,118.93,119.31,118.93,119.24,13570.730648138097,118.93,119.31,118.93,119.24,13570.7306
2012-04-26 09:45:00,119.26,119.39,119.11,119.25,12485.072196287048,119.26,119.39,119.11,119.25,12485.0722
2012-04-26 09:50:00,119.17,119.52,119.14,119.33,29204.212354793184,119.17,119.52,119.14,119.33,29204.2124
2012-04-26 09:55:00,119.33,119.41,119.23,119.31,13136.467267397677,119.33,119.41,119.23,119.31,13136.4673
2012-04-26 10:00:00,119.39,119.47,119.28,119.45,12919.335577027468,119.39,119.47,119.28,119.45,12919.3356
2012-04-26 10:05:00,119.46,119.79,119.41,119.71,17153.403539246552,119.46,119.79,119.41,119.71,17153.4035
2012-04-26 10:10:00,119.71,119.77,119.59,119.6,14330.69156443383,119.71,119.77,119.59,119.6,14330.6916
2012-04-26 10:15:00,119.6,119.88,119.47,119.77,23015.95917924221,119.6,119.88,119.47,119.77,23015.9592
2012-04-26 10:20:00,119.81,119.85,119.56,119.76,27032.895451091088,119.81,119.85,119.56,119.76,27032.8955
2012-04-26 10:25:00,119.77,120.1,119.77,120.04,13896.42818369341,119.77,120.1,119.77,120.04,13896.4282
2012-04-26 10:30:00,120.01,120.04,119.86,119.86,6513.950711106286,120.01,120.04,119.86,119.86,6513.9507
2012-04-26 10:35:00,119.88,119.95,119.74,119.76,5536.858104440344,119.88,119.95,119.74,119.76,5536.8581
2012-04-26 10:40:00,119.72,119.84,119.66,119.71,12485.072196287048,119.72,119.84,119.66,119.71,12485.0722
2012-04-26 10:45:00,119.72,119.83,119.71,119.78,6079.687330365867,119.72,119.83,119.71,119.78,6079.6873
2012-04-26 10:50:00,119.72,119.78,119.7,119.74,9553.79437628922,119.72,119.78,119.7,119.74,9553.7944
2012-04-26 10:55:00,119.73,119.76,119.62,119.74,14004.994028878516,119.73,119.76,119.62,119.74,14004.994
2012-04-26 11:00:00,119.74,119.75,119.63,119.63,4234.067962219086,119.74,119.75,119.63,119.63,4234.068
2012-04-26 11:05:00,119.63,119.67,119.54,119.62,12267.940505916838,119.63,119.67,119.54,119.62,12267.9405
2012-04-26 11:10:00,119.62,119.72,119.53,119.69,18347.627836282707,119.62,119.72,119.53,119.69,18347.6278
2012-04-26 11:15:00,119.65,119.73,119.65,119.7,16719.140158506136,119.65,119.73,119.65,119.7,16719.1402
2012-04-26 11:20:00,119.66,119.66,119.51,119.62,14982.086635544458,119.66,119.66,119.51,119.62,14982.0866
2012-04-26 11:25:00,119.61,119.66,119.55,119.62,10748.018673325372,119.61,119.66,119.55,119.62,10748.0187
2012-04-26 11:30:00,119.61,119.61,119.5,119.61,7925.306698512648,119.61,119.61,119.5,119.61,7925.3067
2012-04-26 11:35:00,119.57,119.72,119.54,119.72,14982.086635544458,119.57,119.72,119.54,119.72,14982.0866
2012-04-26 11:40:00,119.7,119.72,119.61,119.69,11073.716208880687,119.7,119.72,119.61,119.69,11073.7162
2012-04-26 11:45:00,119.71,119.91,119.71,119.84,8033.872543697753,119.71,119.91,119.71,119.84,8033.8725
2012-04-26 11:50:00,119.87,119.87,119.76,119.81,5753.989794810553,119.87,119.87,119.76,119.81,5753.9898
2012-04-26 11:55:00,119.82,119.84,119.72,119.76,4125.502117033981,119.82,119.84,119.72,119.76,4125.5021
2012-04-26 12:00:00,119.75,119.75,119.74,119.75,1519.921832591467,119.75,119.75,119.74,119.75,1519.9218
2012-04-26 12:05:00,119.75,119.85,119.75,119.82,2497.01443925741,119.75,119.85,119.75,119.82,2497.0144
2012-04-26 12:10:00,119.86,119.93,119.84,119.91,3908.370426663772,119.86,119.93,119.84,119.91,3908.3704
2012-04-26 12:15:00,119.87,119.88,119.84,119.84,2279.8827488872003,119.87,119.88,119.84,119.84,2279.8827
2012-04-26 12:20:00,119.84,119.85,119.8,119.8,2388.448594072305,119.84,119.85,119.8,119.8,2388.4486
2012-04-26 12:25:00,119.8,119.8,119.74,119.74,3799.804581478667,119.8,119.8,119.74,119.74,3799.8046
2012-04-26 12:30:00,119.74,119.77,119.67,119.67,12267.940505916838,119.74,119.77,119.67,119.67,12267.9405
2012-04-26 12:35:00,119.67,119.67,119.53,119.58,3039.8436651829334,119.67,119.67,119.53,119.58,3039.8437
2012-04-26 12:40:00,119.58,119.69,119.58,119.64,4776.89718814461,119.58,119.69,119.58,119.64,4776.8972
2012-04-26 12:45:00,119.64,119.72,119.61,119.67,3908.370426663772,119.64,119.72,119.61,119.67,3908.3704
2012-04-26 12:50:00,119.66,119.72,119.61,119.72,5536.858104440344,119.66,119.72,119.61,119.72,5536.8581
2012-04-26 12:55:00,119.74,119.78,119.7,119.78,6731.082401476496,119.74,119.78,119.7,119.78,6731.0824
2012-04-26 13:00:00,119.81,119.81,119.71,119.72,7925.306698512648,119.81,119.81,119.71,119.72,7925.3067
2012-04-26 13:05:00,119.73,119.74,119.7,119.73,8468.135924438173,119.73,119.74,119.7,119.73,8468.1359
2012-04-26 13:10:00,119.74,119.74,119.7,119.7,5536.858104440344,119.74,119.74,119.7,119.7,5536.8581
2012-04-26 13:15:00,119.72,119.87,119.71,119.86,6405.384865921182,119.72,119.87,119.71,119.86,6405.3849
2012-04-26 13:20:00,119.82,119.84,119.74,119.82,2822.711974812724,119.82,119.84,119.74,119.82,2822.712
2012-04-26 13:25:00,119.82,119.82,119.75,119.75,2279.8827488872003,119.82,119.82,119.75,119.75,2279.8827
2012-04-26 13:30:00,119.75,119.81,119.75,119.76,2714.14612962762,119.75,119.81,119.75,119.76,2714.1461
2012-04-26 13:35:00,119.76,119.91,119.74,119.89,8793.833459993486,119.76,119.91,119.74,119.89,8793.8335
2012-04-26 13:40:00,119.89,119.97,119.82,119.97,3365.541200738248,119.89,119.97,119.82,119.97,3365.5412
2012-04-26 13:45:00,119.98,120.07,119.96,120.06,3148.4095103680384,119.98,120.07,119.96,120.06,3148.4095
2012-04-26 13:50:00,120.1,120.19,120.05,120.19,12919.335577027468,120.1,120.19,120.05,120.19,12919.3356
2012-04-26 13:55:00,120.19,120.29,120.11,120.29,8359.570079253068,120.19,120.29,120.11,120.29,8359.5701
2012-04-26 14:00:00,120.22,120.39,120.2,120.33,11725.111279991315,120.22,120.39,120.2,120.33,11725.1113
2012-04-26 14:05:00,120.33,120.36,120.22,120.29,5211.160568885029,120.33,120.36,120.22,120.29,5211.1606
2012-04-26 14:10:00,120.26,120.36,120.24,120.34,9553.79437628922,120.26,120.36,120.24,120.34,9553.7944
2012-04-26 14:15:00,120.35,120.36,120.3,120.35,6731.082401476496,120.35,120.36,120.3,120.35,6731.0824
2012-04-26 14:20:00,120.37,120.56,120.34,120.53,15090.652480729565,120.37,120.56,120.34,120.53,15090.6525
2012-04-26 14:25:00,120.54,120.54,120.38,120.54,25404.40777331452,120.54,120.54,120.38,120.54,25404.4078
2012-04-26 14:30:00,120.55,120.59,120.47,120.5,14330.69156443383,120.55,120.59,120.47,120.5,14330.6916
2012-04-26 14:35:00,120.49,120.54,120.47,120.47,9010.965150363696,120.49,120.54,120.47,120.47,9010.9652
2012-04-26 14:40:00,120.5,120.5,120.42,120.43,5428.292259255239,120.5,120.5,120.42,120.43,5428.2923
2012-04-26 14:45:00,120.45,120.51,120.42,120.45,11399.413744436,120.45,120.51,120.42,120.45,11399.4137
2012-04-26 14:50:00,120.45,120.49,120.38,120.38,8251.004234067963,120.45,120.49,120.38,120.38,8251.0042
2012-04-26 14:55:00,120.41,120.43,120.33,120.41,11725.111279991315,120.41,120.43,120.33,120.41,11725.1113
2012-04-26 15:00:00,120.4,120.5,120.33,120.5,10639.452828140267,120.4,120.5,120.33,120.5,10639.4528
2012-04-26 15:05:00,120.5,120.52,120.3,120.3,11182.282054065792,120.5,120.52,120.3,120.3,11182.2821
2012-04-26 15:10:00,120.29,120.48,120.21,120.45,8033.872543697753,120.29,120.48,120.21,120.45,8033.8725
2012-04-26 15:15:00,120.44,120.56,120.41,120.54,13679.296493323202,120.44,120.56,120.41,120.54,13679.2965
2012-04-26 15:20:00,120.54,120.56,120.45,120.51,8685.267614808381,120.54,120.56,120.45,120.51,8685.2676
2012-04-26 15:25:00,120.52,120.52,120.42,120.44,8576.701769623276,120.52,120.52,120.42,120.44,8576.7018
2012-04-26 15:30:00,120.44,120.51,120.42,120.44,13027.901422212572,120.44,120.51,120.42,120.44,13027.9014
2012-04-26 15:35:00,120.44,120.44,120.2,120.2,12919.335577027468,120.44,120.44,120.2,120.2,12919.3356
2012-04-26 15:40:00,120.22,120.41,120.19,120.34,17153.403539246552,120.22,120.41,120.19,120.34,17153.4035
2012-04-26 15:45:00,120.36,120.5,120.33,120.38,17696.232765172077,120.36,120.5,120.33,120.38,17696.2328
2012-04-26 15:50:00,120.29,120.42,120.29,120.42,64053.84865921181,120.29,120.42,120.29,120.42,64053.8487
2012-04-26 15:55:00,120.42,120.51,120.36,120.48,72196.28704809467,120.42,120.51,120.36,120.48,72196.287
2012-04-27 09:30:00,121.1,121.39,120.03,120.33,46574.747584409946,121.1,121.39,120.03,120.33,46574.7476
2012-04-27 09:35:00,120.41,120.7,120.2,120.7,21061.773965910324,120.41,120.7,120.2,120.7,21061.774
2012-04-27 09:40:00,120.66,121.07,120.66,120.82,30289.87080664423,120.66,121.07,120.66,120.82,30289.8708
2012-04-27 09:45:00,121.0,121.07,120.71,120.82,41146.45532515471,121.0,121.07,120.71,120.82,41146.4553
2012-04-27 09:50:00,120.89,121.11,120.71,120.97,33438.28031701227,120.89,121.11,120.71,120.97,33438.2803
2012-04-27 09:55:00,120.98,121.1,120.7,120.82,19976.11551405928,120.98,121.1,120.7,120.82,19976.1155
2012-04-27 10:00:00,120.86,120.86,120.4,120.56,21604.60319183585,120.86,120.86,120.4,120.56,21604.6032
2012-04-27 10:05:00,120.46,120.83,120.46,120.66,39843.66518293345,120.46,120.83,120.46,120.66,39843.6652
2012-04-27 10:10:00,120.68,120.76,120.63,120.72,17587.666919986972,120.68,120.76,120.63,120.72,17587.6669
2012-04-27 10:15:00,120.75,120.89,120.68,120.84,13679.296493323202,120.75,120.89,120.68,120.84,13679.2965
2012-04-27 10:20:00,120.84,120.98,120.74,120.87,14113.55987406362,120.84,120.98,120.74,120.87,14113.5599
2012-04-27 10:25:00,120.89,120.96,120.76,120.85,12919.335577027468,120.89,120.96,120.76,120.85,12919.3356
2012-04-27 10:30:00,120.89,121.05,120.79,121.03,5971.121485180763,120.89,121.05,120.79,121.03,5971.1215
2012-04-27 10:35:00,121.09,121.34,120.95,121.32,23558.788405167736,121.09,121.34,120.95,121.32,23558.7884
2012-04-27 10:40:00,121.33,121.53,121.18,121.47,16827.70600369124,121.33,121.53,121.18,121.47,16827.706
2012-04-27 10:45:00,121.47,121.47,121.24,121.4,11399.413744436,121.47,121.47,121.24,121.4,11399.4137
2012-04-27 10:50:00,121.38,121.54,121.34,121.51,9770.92606665943,121.38,121.54,121.34,121.51,9770.9261
2012-04-27 10:55:00,121.54,121.58,121.49,121.5,4668.3313429595055,121.54,121.58,121.49,121.5,4668.3313
2012-04-27 11:00:00,121.53,121.58,121.39,121.39,9336.662685919013,121.53,121.58,121.39,121.39,9336.6627
2012-04-27 11:05:00,121.46,121.59,121.42,121.5,8685.267614808381,121.46,121.59,121.42,121.5,8685.2676
2012-04-27 11:10:00,121.52,121.76,121.52,121.72,11182.282054065792,121.52,121.76,121.52,121.72,11182.2821
2012-04-27 11:15:00,121.69,121.86,121.64,121.79,6622.516556291391,121.69,121.86,121.64,121.79,6622.5166
2012-04-27 11:20:00,121.8,122.02,121.79,122.02,9336.662685919013,121.8,122.02,121.79,122.02,9336.6627
2012-04-27 11:25:00,122.03,122.05,121.82,121.82,6839.648246661601,122.03,122.05,121.82,121.82,6839.6482
2012-04-27 11:30:00,121.83,121.97,121.75,121.97,21821.73488220606,121.83,121.97,121.75,121.97,21821.7349
2012-04-27 11:35:00,121.97,121.98,121.89,121.94,8576.701769623276,121.97,121.98,121.89,121.94,8576.7018
2012-04-27 11:40:00,121.88,121.94,121.81,121.92,8142.438388882858,121.88,121.94,121.81,121.92,8142.4384
2012-04-27 11:45:00,121.93,122.19,121.9,122.17,16284.876777765716,121.93,122.19,121.9,122.17,16284.8768
2012-04-27 11:50:00,122.18,122.21,122.13,122.18,7816.740853327544,122.18,122.21,122.13,122.18,7816.7409
2012-04-27 11:55:00,122.18,122.32,122.17,122.3,4342.633807404191,122.18,122.32,122.17,122.3,4342.6338
2012-04-27 12:00:00,122.35,122.35,122.24,122.25,10205.189447399847,122.35,122.35,122.24,122.25,10205.1894
2012-04-27 12:05:00,122.29,122.33,122.28,122.32,4234.067962219086,122.29,122.33,122.28,122.32,4234.068
2012-04-27 12:10:00,122.31,122.4,122.26,122.28,13136.467267397677,122.31,122.4,122.26,122.28,13136.4673
2012-04-27 12:15:00,122.29,122.29,122.22,122.26,3365.541200738248,122.29,122.29,122.22,122.26,3365.5412
2012-04-27 12:20:00,122.23,122.25,122.0,122.07,9445.228531104114,122.23,122.25,122.0,122.07,9445.2285
2012-04-27 12:25:00,122.07,122.2,122.05,122.17,7056.77993703181,122.07,122.2,122.05,122.17,7056.7799
2012-04-27 12:30:00,122.18,122.27,122.17,122.27,6405.384865921182,122.18,122.27,122.17,122.27,6405.3849
2012-04-27 12:35:00,122.27,122.29,122.21,122.25,7056.77993703181,122.27,122.29,122.21,122.25,7056.7799
2012-04-27 12:40:00,122.27,122.33,122.08,122.13,38758.0067310824,122.27,122.33,122.08,122.13,38758.0067
2012-04-27 12:45:00,122.13,122.32,122.13,122.32,7599.609162957334,122.13,122.32,122.13,122.32,7599.6092
2012-04-27 12:50:00,122.28,122.29,122.08,122.23,7599.609162957334,122.28,122.29,122.08,122.23,7599.6092
2012-04-27 12:55:00,122.25,122.35,122.23,122.28,6622.516556291391,122.25,122.35,122.23,122.28,6622.5166
2012-04-27 13:00:00,122.29,122.32,122.25,122.29,1845.6193681467807,122.29,122.32,122.25,122.29,1845.6194
2012-04-27 13:05:00,122.32,122.32,122.05,122.06,5753.989794810553,122.32,122.32,122.05,122.06,5753.9898
2012-04-27 13:10:00,122.11,122.17,122.04,122.12,4994.02887851482,122.11,122.17,122.04,122.12,4994.0289
2012-04-27 13:15:00,122.11,122.29,122.09,122.29,3799.804581478667,122.11,122.29,122.09,122.29,3799.8046
2012-04-27 13:20:00,122.25,122.31,122.23,122.29,2931.277819997829,122.25,122.31,122.23,122.29,2931.2778
2012-04-27 13:25:00,122.32,122.4,122.32,122.4,4125.502117033981,122.32,122.4,122.32,122.4,4125.5021
2012-04-27 13:30:00,122.4,122.58,122.4,122.58,7816.740853327544,122.4,122.58,122.4,122.58,7816.7409
2012-04-27 13:35:00,122.59,122.73,122.51,122.51,11073.716208880687,122.59,122.73,122.51,122.51,11073.7162
2012-04-27 13:40:00,122.48,122.72,122.45,122.61,15633.481706655088,122.48,122.72,122.45,122.61,15633.4817
2012-04-27 13:45:00,122.61,122.61,122.52,122.58,6948.214091846705,122.61,122.61,122.52,122.58,6948.2141
2012-04-27 13:50:00,122.63,122.72,122.6,122.64,7599.609162957334,122.63,122.72,122.6,122.64,7599.6092
2012-04-27 13:55:00,122.64,122.74,122.6,122.71,6513.950711106286,122.64,122.74,122.6,122.71,6513.9507
2012-04-27 14:00:00,122.71,122.72,122.6,122.6,7708.175008142439,122.71,122.72,122.6,122.6,7708.175
2012-04-27 14:05:00,122.61,122.78,122.6,122.77,11290.847899250895,122.61,122.78,122.6,122.77,11290.8479
2012-04-27 14:10:00,122.77,122.87,122.77,122.82,8793.833459993486,122.77,122.87,122.77,122.82,8793.8335
2012-04-27 14:15:00,122.84,122.84,122.58,122.64,16719.140158506136,122.84,122.84,122.58,122.64,16719.1402
2012-04-27 14:20:00,122.64,122.67,122.56,122.65,9336.662685919013,122.64,122.67,122.56,122.65,9336.6627
2012-04-27 14:25:00,122.66,122.69,122.56,122.64,13136.467267397677,122.66,122.69,122.56,122.64,13136.4673
2012-04-27 14:30:00,122.66,122.67,122.49,122.49,13462.164802952992,122.66,122.67,122.49,122.49,13462.1648
2012-04-27 14:35:00,122.5,122.57,122.43,122.57,13679.296493323202,122.5,122.57,122.43,122.57,13679.2965
2012-04-27 14:40:00,122.61,122.7,122.57,122.58,17696.232765172077,122.61,122.7,122.57,122.58,17696.2328
2012-04-27 14:45:00,122.57,122.72,122.53,122.71,8902.399305178591,122.57,122.72,122.53,122.71,8902.3993
2012-04-27 14:50:00,122.7,122.78,122.64,122.78,13679.296493323202,122.7,122.78,122.64,122.78,13679.2965
2012-04-27 14:55:00,122.79,122.8,122.65,122.75,11290.847899250895,122.79,122.8,122.65,122.75,11290.8479
2012-04-27 15:00:00,122.76,122.77,122.5,122.65,20627.510585169905,122.76,122.77,122.5,122.65,20627.5106
2012-04-27 15:05:00,122.64,122.97,122.63,122.96,26272.93453479536,122.64,122.97,122.63,122.96,26272.9345
2012-04-27 15:10:00,122.95,123.0,122.8,122.84,23015.95917924221,122.95,123.0,122.8,122.84,23015.9592
2012-04-27 15:15:00,122.8,122.8,122.64,122.64,13027.901422212572,122.8,122.8,122.64,122.64,13027.9014
2012-04-27 15:20:00,122.64,122.69,122.43,122.62,16284.876777765716,122.64,122.69,122.43,122.62,16284.8768
2012-04-27 15:25:00,122.64,122.66,122.53,122.53,9988.05775702964,122.64,122.66,122.53,122.53,9988.0578
2012-04-27 15:30:00,122.52,122.53,122.38,122.51,19976.11551405928,122.52,122.53,122.38,122.51,19976.1155
2012-04-27 15:35:00,122.52,122.63,122.5,122.54,18021.930300727392,122.52,122.63,122.5,122.54,18021.9303
2012-04-27 15:40:00,122.54,122.88,122.54,122.86,47986.10357181631,122.54,122.88,122.54,122.86,47986.1036
2012-04-27 15:45:00,122.86,122.96,122.52,122.57,44403.430680707854,122.86,122.96,122.52,122.57,44403.4307
2012-04-27 15:50:00,122.54,122.73,122.4,122.52,62642.492671805456,122.54,122.73,122.4,122.52,62642.4927
2012-04-27 15:55:00,122.5,122.75,122.5,122.75,70784.93106068831,122.5,122.75,122.5,122.75,70784.9311
2012-04-30 09:30:00,122.38,123.29,121.98,123.13,30941.26587775486,122.38,123.29,121.98,123.13,30941.2659
2012-04-30 09:35:00,123.11,123.55,122.87,123.43,19324.72044294865,123.11,123.55,122.87,123.43,19324.7204
2012-04-30 09:40:00,123.45,123.62,123.0,123.11,28009.98805775703,123.45,123.62,123.0,123.11,28009.9881
2012-04-30 09:45:00,123.11,123.53,122.95,123.35,23884.48594072305,123.11,123.53,122.95,123.35,23884.4859
2012-04-30 09:50:00,123.4,123.73,123.34,123.63,38323.74335034198,123.4,123.73,123.34,123.63,38323.7434
2012-04-30 09:55:00,123.67,123.69,123.46,123.69,22038.86657257627,123.67,123.69,123.46,123.69,22038.8666
2012-04-30 10:00:00,123.69,123.81,123.44,123.65,30398.43665182933,123.69,123.81,123.44,123.65,30398.4367
2012-04-30 10:05:00,123.66,123.81,123.46,123.58,26272.93453479536,123.66,123.81,123.46,123.58,26272.9345
2012-04-30 10:10:00,123.61,123.89,123.46,123.87,27792.85636738682,123.61,123.89,123.46,123.87,27792.8564
2012-04-30 10:15:00,123.86,123.89,123.67,123.79,18130.496145912497,123.86,123.89,123.67,123.79,18130.4961
2012-04-30 10:20:00,123.75,123.77,123.55,123.73,12267.940505916838,123.75,123.77,123.55,123.73,12267.9405
2012-04-30 10:25:00,123.73,123.76,123.49,123.64,20193.24720442949,123.73,123.76,123.49,123.64,20193.2472
2012-04-30 10:30:00,123.64,123.69,123.54,123.58,15416.350016284878,123.64,123.69,123.54,123.58,15416.35
2012-04-30 10:35:00,123.58,123.85,123.57,123.83,14547.82325480404,123.58,123.85,123.57,123.83,14547.8233
2012-04-30 10:40:00,123.78,123.85,123.45,123.5,20410.37889479969,123.78,123.85,123.45,123.5,20410.3789
2012-04-30 10:45:00,123.54,123.81,123.44,123.63,18239.0619910976,123.54,123.81,123.44,123.63,18239.062
2012-04-30 10:50:00,123.64,123.78,123.49,123.65,26490.066225165563,123.64,123.78,123.49,123.65,26490.0662
2012-04-30 10:55:00,123.64,123.8,123.51,123.75,20301.8130496146,123.64,123.8,123.51,123.75,20301.813
2012-04-30 11:00:00,123.71,123.87,123.57,123.75,13027.901422212572,123.71,123.87,123.57,123.75,13027.9014
2012-04-30 11:05:00,123.77,123.77,123.46,123.69,12485.072196287048,123.77,123.77,123.46,123.69,12485.0722
2012-04-30 11:10:00,123.67,123.7,123.51,123.54,8468.135924438173,123.67,123.7,123.51,123.54,8468.1359
2012-04-30 11:15:00,123.56,123.63,123.56,123.63,5971.121485180763,123.56,123.63,123.56,123.63,5971.1215
2012-04-30 11:20:00,123.61,123.62,123.44,123.45,12810.769731842363,123.61,123.62,123.44,123.45,12810.7697
2012-04-30 11:25:00,123.45,123.53,123.43,123.46,12593.638041472152,123.45,123.53,123.43,123.46,12593.638
2012-04-30 11:30:00,123.47,123.54,123.34,123.46,67093.69232439475,123.47,123.54,123.34,123.46,67093.6923
2012-04-30 11:35:00,123.46,123.5,123.38,123.43,14113.55987406362,123.46,123.5,123.38,123.43,14113.5599
2012-04-30 11:40:00,123.4,123.48,123.11,123.11,25078.7102377592,123.4,123.48,123.11,123.11,25078.7102
2012-04-30 11:45:00,123.11,123.17,123.04,123.09,10748.018673325372,123.11,123.17,123.04,123.09,10748.0187
2012-04-30 11:50:00,123.08,123.21,123.04,123.09,11182.282054065792,123.08,123.21,123.04,123.09,11182.2821
2012-04-30 11:55:00,123.1,123.1,122.86,123.1,16719.140158506136,123.1,123.1,122.86,123.1,16719.1402
2012-04-30 12:00:00,123.1,123.21,122.75,122.77,15090.652480729565,123.1,123.21,122.75,122.77,15090.6525
2012-04-30 12:05:00,122.75,122.76,122.5,122.64,19433.28628813376,122.75,122.76,122.5,122.64,19433.2863
2012-04-30 12:10:00,122.6,122.73,122.56,122.59,8685.267614808381,122.6,122.73,122.56,122.59,8685.2676
2012-04-30 12:15:00,122.59,122.68,122.54,122.65,8685.267614808381,122.59,122.68,122.54,122.65,8685.2676
2012-04-30 12:20:00,122.64,122.72,122.46,122.58,22364.564108131584,122.64,122.72,122.46,122.58,22364.5641
2012-04-30 12:25:00,122.57,122.7,122.54,122.66,9445.228531104114,122.57,122.7,122.54,122.66,9445.2285
2012-04-30 12:30:00,122.65,122.72,122.59,122.59,7491.043317772229,122.65,122.72,122.59,122.59,7491.0433
2012-04-30 12:35:00,122.59,122.73,122.52,122.72,6405.384865921182,122.59,122.73,122.52,122.72,6405.3849
2012-04-30 12:40:00,122.73,123.01,122.73,122.99,21496.037346650744,122.73,123.01,122.73,122.99,21496.0373
2012-04-30 12:45:00,122.99,123.14,122.95,123.07,10856.584518510475,122.99,123.14,122.95,123.07,10856.5845
2012-04-30 12:50:00,123.11,123.11,122.91,123.05,9445.228531104114,123.11,123.11,122.91,123.05,9445.2285
2012-04-30 12:55:00,123.04,123.11,122.95,123.0,16284.876777765716,123.04,123.11,122.95,123.0,16284.8768
2012-04-30 13:00:00,122.99,123.03,122.76,122.85,26490.066225165563,122.99,123.03,122.76,122.85,26490.0662
2012-04-30 13:05:00,122.81,122.81,122.6,122.8,7382.477472587125,122.81,122.81,122.6,122.8,7382.4775
2012-04-30 13:10:00,122.77,122.78,122.63,122.77,14330.69156443383,122.77,122.78,122.63,122.77,14330.6916
2012-04-30 13:15:00,122.8,122.8,122.64,122.74,13245.033112582782,122.8,122.8,122.64,122.74,13245.0331
2012-04-30 13:20:00,122.75,122.85,122.75,122.79,9119.5309955488,122.75,122.85,122.75,122.79,9119.531
2012-04-30 13:25:00,122.78,122.79,122.64,122.75,9445.228531104114,122.78,122.79,122.64,122.75,9445.2285
2012-04-30 13:30:00,122.74,122.74,122.61,122.68,11616.54543480621,122.74,122.74,122.61,122.68,11616.5454
2012-04-30 13:35:00,122.7,122.78,122.68,122.76,6405.384865921182,122.7,122.78,122.68,122.76,6405.3849
2012-04-30 13:40:00,122.75,122.89,122.75,122.81,14764.95494517425,122.75,122.89,122.75,122.81,14764.9549
2012-04-30 13:45:00,122.84,123.01,122.82,122.99,16827.70600369124,122.84,123.01,122.82,122.99,16827.706
2012-04-30 13:50:00,122.99,123.02,122.88,122.94,8142.438388882858,122.99,123.02,122.88,122.94,8142.4384
2012-04-30 13:55:00,122.95,123.04,122.9,122.95,8468.135924438173,122.95,123.04,122.9,122.95,8468.1359
2012-04-30 14:00:00,122.96,122.98,122.62,122.65,11942.242970361523,122.96,122.98,122.62,122.65,11942.243
2012-04-30 14:05:00,122.72,122.9,122.71,122.86,9119.5309955488,122.72,122.9,122.71,122.86,9119.531
2012-04-30 14:10:00,122.86,123.06,122.84,122.92,24970.144392574097,122.86,123.06,122.84,122.92,24970.1444
2012-04-30 14:15:00,122.97,123.03,122.87,122.88,8685.267614808381,122.97,123.03,122.87,122.88,8685.2676
2012-04-30 14:20:00,122.88,123.08,122.82,123.08,10530.886982955162,122.88,123.08,122.82,123.08,10530.887
2012-04-30 14:25:00,123.07,123.12,122.97,123.11,15633.481706655088,123.07,123.12,122.97,123.11,15633.4817
2012-04-30 14:30:00,123.11,123.11,122.74,122.74,12702.203886657258,123.11,123.11,122.74,122.74,12702.2039
2012-04-30 14:35:00,122.75,122.76,122.58,122.69,22907.393334057106,122.75,122.76,122.58,122.69,22907.3933
2012-04-30 14:40:00,122.69,123.14,122.68,123.11,21496.037346650744,122.69,123.14,122.68,123.11,21496.0373
2012-04-30 14:45:00,123.12,123.37,123.01,123.34,33763.97785256759,123.12,123.37,123.01,123.34,33763.9779
2012-04-30 14:50:00,123.35,123.56,123.16,123.22,18999.022907393333,123.35,123.56,123.16,123.22,18999.0229
2012-04-30 14:55:00,123.22,123.23,123.09,123.2,16502.008468135926,123.22,123.23,123.09,123.2,16502.0085
2012-04-30 15:00:00,123.24,123.32,123.15,123.22,32135.49017479101,123.24,123.32,123.15,123.22,32135.4902
2012-04-30 15:05:00,123.22,123.26,123.09,123.1,23993.05178590816,123.22,123.26,123.09,123.1,23993.0518
2012-04-30 15:10:00,123.11,123.29,123.03,123.26,51894.47399848008,123.11,123.29,123.03,123.26,51894.474
2012-04-30 15:15:00,123.28,123.37,123.12,123.28,53522.96167625665,123.28,123.37,123.12,123.28,53522.9617
2012-04-30 15:20:00,123.26,123.29,123.19,123.27,51351.64477255456,123.26,123.29,123.19,123.27,51351.6448
2012-04-30 15:25:00,123.27,123.29,123.19,123.29,36586.68982738031,123.27,123.29,123.19,123.29,36586.6898
2012-04-30 15:30:00,123.28,123.29,123.15,123.16,37346.65074367605,123.28,123.29,123.15,123.16,37346.6507
2012-04-30 15:35:00,123.15,123.39,123.09,123.38,30615.568342199545,123.15,123.39,123.09,123.38,30615.5683
2012-04-30 15:40:00,123.36,123.59,123.3,123.58,27792.85636738682,123.36,123.59,123.3,123.58,27792.8564
2012-04-30 15:45:00,123.6,123.63,123.13,123.16,40603.62609922919,123.6,123.63,123.13,123.16,40603.6261
2012-04-30 15:50:00,123.14,123.35,122.52,123.28,68939.31169254152,123.14,123.35,122.52,123.28,68939.3117
2012-04-30 15:55:00,123.26,123.41,123.16,123.33,73390.51134513083,123.26,123.41,123.16,123.33,73390.5113
2012-05-01 09:30:00,121.23,124.04,120.82,122.06,113342.74237324938,121.23,124.04,120.82,122.06,113342.7424
2012-05-01 09:35:00,121.9,122.15,120.66,120.69,106503.09412658778,121.9,122.15,120.66,120.69,106503.0941
2012-05-01 09:40:00,120.66,121.44,120.26,120.56,94126.58777548584,120.66,121.44,120.26,120.56,94126.5878
2012-05-01 09:45:00,120.58,120.66,119.67,120.52,72847.6821192053,120.58,120.66,119.67,120.52,72847.6821
2012-05-01 09:50:00,120.4,120.5,119.74,120.28,53305.82998588644,120.4,120.5,119.74,120.28,53305.83
2012-05-01 09:55:00,120.2,120.64,119.77,120.35,84247.0958636413,120.2,120.64,119.77,120.35,84247.0959
2012-05-01 10:00:00,120.36,121.44,119.95,121.05,84247.0958636413,120.36,121.44,119.95,121.05,84247.0959
2012-05-01 10:05:00,120.95,121.74,120.85,121.25,53631.52752144176,120.95,121.74,120.85,121.25,53631.5275
2012-05-01 10:10:00,121.3,122.17,121.17,122.06,69590.70676365215,121.3,122.17,121.17,122.06,69590.7068
2012-05-01 10:15:00,121.95,121.95,121.36,121.66,25078.7102377592,121.95,121.95,121.36,121.66,25078.7102
2012-05-01 10:20:00,121.62,122.71,121.18,122.3,57539.89794810553,121.62,122.71,121.18,122.3,57539.8979
2012-05-01 10:25:00,122.3,122.3,121.77,121.85,31484.09510368038,122.3,122.3,121.77,121.85,31484.0951
2012-05-01 10:30:00,121.82,122.19,121.79,121.95,21061.773965910324,121.82,122.19,121.79,121.95,21061.774
2012-05-01 10:35:00,121.94,122.21,121.83,122.12,65899.4680273586,121.94,122.21,121.83,122.12,65899.468
2012-05-01 10:40:00,122.05,122.12,121.85,121.85,17370.535229616762,122.05,122.12,121.85,121.85,17370.5352
2012-05-01 10:45:00,121.84,122.09,121.41,121.48,17479.101074801867,121.84,122.09,121.41,121.48,17479.1011
2012-05-01 10:50:00,121.5,121.87,121.5,121.78,10096.623602214744,121.5,121.87,121.5,121.78,10096.6236
2012-05-01 10:55:00,121.79,121.94,121.57,121.63,17479.101074801867,121.79,121.94,121.57,121.63,17479.1011
2012-05-01 11:00:00,121.58,121.71,121.43,121.68,30615.568342199545,121.58,121.71,121.43,121.68,30615.5683
2012-05-01 11:05:00,121.67,121.7,121.48,121.54,15090.652480729565,121.67,121.7,121.48,121.54,15090.6525
2012-05-01 11:10:00,121.52,121.74,121.46,121.74,9228.096840733906,121.52,121.74,121.46,121.74,9228.0968
2012-05-01 11:15:00,121.72,121.72,121.17,121.32,32678.319400716537,121.72,121.72,121.17,121.32,32678.3194
2012-05-01 11:20:00,121.36,121.41,121.0,121.24,43209.2063836717,121.36,121.41,121.0,121.24,43209.2064
2012-05-01 11:25:00,121.24,121.37,121.18,121.33,17913.364455542287,121.24,121.37,121.18,121.33,17913.3645
2012-05-01 11:30:00,121.27,121.31,121.18,121.18,13027.901422212572,121.27,121.31,121.18,121.18,13027.9014
2012-05-01 11:35:00,121.23,121.27,121.17,121.19,13570.730648138097,121.23,121.27,121.17,121.19,13570.7306
2012-05-01 11:40:00,121.17,121.53,121.08,121.49,19867.549668874173,121.17,121.53,121.08,121.49,19867.5497
2012-05-01 11:45:00,121.51,122.13,121.51,121.91,46031.91835848442,121.51,122.13,121.51,121.91,46031.9184
2012-05-01 11:50:00,121.92,122.53,121.92,122.51,44946.25990663337,121.92,122.53,121.92,122.51,44946.2599
2012-05-01 11:55:00,122.57,122.81,122.21,122.21,25621.539463684727,122.57,122.81,122.21,122.21,25621.5395
2012-05-01 12:00:00,122.2,122.43,122.17,122.27,12593.638041472152,122.2,122.43,122.17,122.27,12593.638
2012-05-01 12:05:00,122.28,122.28,121.94,122.03,13353.598957767888,122.28,122.28,121.94,122.03,13353.599
2012-05-01 12:10:00,122.03,122.21,122.0,122.1,6622.516556291391,122.03,122.21,122.0,122.1,6622.5166
2012-05-01 12:15:00,122.12,122.37,122.06,122.26,12159.374660731732,122.12,122.37,122.06,122.26,12159.3747
2012-05-01 12:20:00,122.21,122.36,122.13,122.25,7708.175008142439,122.21,122.36,122.13,122.25,7708.175
2012-05-01 12:25:00,122.23,122.32,122.06,122.28,7491.043317772229,122.23,122.32,122.06,122.28,7491.0433
2012-05-01 12:30:00,122.22,122.5,122.22,122.47,9662.360221474324,122.22,122.5,122.22,122.47,9662.3602
2012-05-01 12:35:00,122.46,122.52,122.28,122.31,8359.570079253068,122.46,122.52,122.28,122.31,8359.5701
2012-05-01 12:40:00,122.31,122.43,122.25,122.27,11399.413744436,122.31,122.43,122.25,122.27,11399.4137
2012-05-01 12:45:00,122.25,122.4,122.21,122.25,7925.306698512648,122.25,122.4,122.21,122.25,7925.3067
2012-05-01 12:50:00,122.3,122.61,122.26,122.58,9879.491911844534,122.3,122.61,122.26,122.58,9879.4919
2012-05-01 12:55:00,122.52,122.55,122.29,122.33,14004.994028878516,122.52,122.55,122.29,122.33,14004.994
2012-05-01 13:00:00,122.33,122.53,122.31,122.45,12159.374660731732,122.33,122.53,122.31,122.45,12159.3747
2012-05-01 13:05:00,122.49,122.51,122.29,122.32,11399.413744436,122.49,122.51,122.29,122.32,11399.4137
2012-05-01 13:10:00,122.38,122.39,122.28,122.36,4668.3313429595055,122.38,122.39,122.28,122.36,4668.3313
2012-05-01 13:15:00,122.38,122.45,122.24,122.24,6839.648246661601,122.38,122.45,122.24,122.24,6839.6482
2012-05-01 13:20:00,122.24,122.4,122.14,122.37,7056.77993703181,122.24,122.4,122.14,122.37,7056.7799
2012-05-01 13:25:00,122.39,122.49,121.97,121.97,9662.360221474324,122.39,122.49,121.97,121.97,9662.3602
2012-05-01 13:30:00,121.99,122.01,121.82,121.83,11182.282054065792,121.99,122.01,121.82,121.83,11182.2821
2012-05-01 13:35:00,121.83,121.83,121.65,121.77,18347.627836282707,121.83,121.83,121.65,121.77,18347.6278
2012-05-01 13:40:00,121.79,121.8,121.45,121.45,6296.819020736077,121.79,121.8,121.45,121.45,6296.819
2012-05-01 13:45:00,121.5,121.66,121.48,121.56,11833.67712517642,121.5,121.66,121.48,121.56,11833.6771
2012-05-01 13:50:00,121.55,121.68,121.55,121.66,5211.160568885029,121.55,121.68,121.55,121.66,5211.1606
2012-05-01 13:55:00,121.66,121.77,121.56,121.68,10965.150363695582,121.66,121.77,121.56,121.68,10965.1504
2012-05-01 14:00:00,121.67,121.77,121.6,121.75,9662.360221474324,121.67,121.77,121.6,121.75,9662.3602
2012-05-01 14:05:00,121.75,122.32,121.7,122.29,27141.4612962762,121.75,122.32,121.7,122.29,27141.4613
2012-05-01 14:10:00,122.28,122.28,121.7,121.83,17804.798610357182,122.28,122.28,121.7,121.83,17804.7986
2012-05-01 14:15:00,121.86,122.11,121.83,122.01,15959.1792422104,121.86,122.11,121.83,122.01,15959.1792
2012-05-01 14:20:00,122.01,122.06,121.81,121.82,8468.135924438173,122.01,122.06,121.81,121.82,8468.1359
2012-05-01 14:25:00,121.82,122.24,121.73,122.24,23667.35425035284,121.82,122.24,121.73,122.24,23667.3543
2012-05-01 14:30:00,122.24,122.29,122.14,122.21,14873.520790359353,122.24,122.29,122.14,122.21,14873.5208
2012-05-01 14:35:00,122.23,122.61,122.23,122.43,13570.730648138097,122.23,122.61,122.23,122.43,13570.7306
2012-05-01 14:40:00,122.41,122.64,122.36,122.64,18239.0619910976,122.41,122.64,122.36,122.64,18239.062
2012-05-01 14:45:00,122.64,122.64,122.53,122.64,27467.158831831508,122.64,122.64,122.53,122.64,27467.1588
2012-05-01 14:50:00,122.64,122.65,122.38,122.53,9336.662685919013,122.64,122.65,122.38,122.53,9336.6627
2012-05-01 14:55:00,122.53,122.75,122.53,122.63,14982.086635544458,122.53,122.75,122.53,122.63,14982.0866
2012-05-01 15:00:00,122.64,122.81,122.45,122.57,28552.817283682554,122.64,122.81,122.45,122.57,28552.8173
2012-05-01 15:05:00,122.55,122.75,122.49,122.75,22364.564108131584,122.55,122.75,122.49,122.75,22364.5641
2012-05-01 15:10:00,122.73,122.79,122.63,122.64,24210.18347627836,122.73,122.79,122.63,122.64,24210.1835
2012-05-01 15:15:00,122.63,122.85,122.52,122.62,32026.924329605907,122.63,122.85,122.52,122.62,32026.9243
2012-05-01 15:20:00,122.6,122.78,122.52,122.59,25621.539463684727,122.6,122.78,122.52,122.59,25621.5395
2012-05-01 15:25:00,122.56,122.61,122.17,122.39,27358.592986646403,122.56,122.61,122.17,122.39,27358.593
2012-05-01 15:30:00,122.4,122.65,122.36,122.59,20410.37889479969,122.4,122.65,122.36,122.59,20410.3789
2012-05-01 15:35:00,122.55,122.56,122.34,122.4,29421.344045163394,122.55,122.56,122.34,122.4,29421.344
2012-05-01 15:40:00,122.4,122.4,122.13,122.16,43643.46976441212,122.4,122.4,122.13,122.16,43643.4698
2012-05-01 15:45:00,122.17,122.19,121.81,122.19,60471.17576810336,122.17,122.19,121.81,122.19,60471.1758
2012-05-01 15:50:00,122.17,122.17,121.82,121.85,41363.587015524914,122.17,122.17,121.82,121.85,41363.587
2012-05-01 15:55:00,121.85,121.92,121.41,121.45,86635.54445771361,121.85,121.92,121.41,121.45,86635.5445
2012-05-02 09:30:00,120.84,121.55,120.84,121.32,28009.98805775703,120.84,121.55,120.84,121.32,28009.9881
2012-05-02 09:35:00,121.22,121.29,120.86,121.29,11833.67712517642,121.22,121.29,120.86,121.29,11833.6771
2012-05-02 09:40:00,121.28,121.47,121.2,121.21,6731.082401476496,121.28,121.47,121.2,121.21,6731.0824
2012-05-02 09:45:00,121.25,121.41,121.03,121.16,18564.75952665292,121.25,121.41,121.03,121.16,18564.7595
2012-05-02 09:50:00,121.16,121.4,121.13,121.32,13679.296493323202,121.16,121.4,121.13,121.32,13679.2965
2012-05-02 09:55:00,121.32,121.47,121.22,121.22,19216.154597763543,121.32,121.47,121.22,121.22,19216.1546
2012-05-02 10:00:00,121.35,121.59,121.24,121.59,27575.724677016613,121.35,121.59,121.24,121.59,27575.7247
2012-05-02 10:05:00,121.55,121.88,121.43,121.8,15090.652480729565,121.55,121.88,121.43,121.8,15090.6525
2012-05-02 10:10:00,121.8,121.87,121.73,121.81,16067.745087395506,121.8,121.87,121.73,121.81,16067.7451
2012-05-02 10:15:00,121.9,121.96,121.73,121.93,36043.860601454784,121.9,121.96,121.73,121.93,36043.8606
2012-05-02 10:20:00,121.9,122.17,121.74,122.12,13136.467267397677,121.9,122.17,121.74,122.12,13136.4673
2012-05-02 10:25:00,122.05,122.42,122.01,122.01,9445.228531104114,122.05,122.42,122.01,122.01,9445.2285
2012-05-02 10:30:00,121.95,122.02,121.81,121.93,12267.940505916838,121.95,122.02,121.81,121.93,12267.9405
2012-05-02 10:35:00,121.94,121.95,121.8,121.84,17261.969384431657,121.94,121.95,121.8,121.84,17261.9694
2012-05-02 10:40:00,121.84,122.74,121.84,122.67,45489.0891325589,121.84,122.74,121.84,122.67,45489.0891
2012-05-02 10:45:00,122.67,122.8,122.36,122.53,24861.578547388992,122.67,122.8,122.36,122.53,24861.5785
2012-05-02 10:50:00,122.52,122.91,122.46,122.73,26815.76376072088,122.52,122.91,122.46,122.73,26815.7638
2012-05-02 10:55:00,122.74,122.99,122.7,122.97,17479.101074801867,122.74,122.99,122.7,122.97,17479.1011
2012-05-02 11:00:00,122.89,123.35,122.89,123.34,33872.54369775269,122.89,123.35,122.89,123.34,33872.5437
2012-05-02 11:05:00,123.29,123.38,123.11,123.27,19433.28628813376,123.29,123.38,123.11,123.27,19433.2863
2012-05-02 11:10:00,123.28,123.39,123.11,123.39,18130.496145912497,123.28,123.39,123.11,123.39,18130.4961
2012-05-02 11:15:00,123.41,123.6,123.41,123.58,31266.96341331017,123.41,123.6,123.41,123.58,31266.9634
2012-05-02 11:20:00,123.54,123.75,123.5,123.5,13353.598957767888,123.54,123.75,123.5,123.5,13353.599
2012-05-02 11:25:00,123.54,123.75,123.52,123.75,15633.481706655088,123.54,123.75,123.52,123.75,15633.4817
2012-05-02 11:30:00,123.74,123.88,123.64,123.69,14656.389099989145,123.74,123.88,123.64,123.69,14656.3891
2012-05-02 11:35:00,123.69,123.75,123.58,123.73,13353.598957767888,123.69,123.75,123.58,123.73,13353.599
2012-05-02 11:40:00,123.72,123.89,123.69,123.89,13353.598957767888,123.72,123.89,123.69,123.89,13353.599
2012-05-02 11:45:00,123.88,123.88,123.69,123.81,19650.417978503963,123.88,123.88,123.69,123.81,19650.418
2012-05-02 11:50:00,123.8,123.89,123.69,123.7,26598.632070350668,123.8,123.89,123.69,123.7,26598.6321
2012-05-02 11:55:00,123.72,123.85,123.66,123.68,25404.40777331452,123.72,123.85,123.66,123.68,25404.4078
2012-05-02 12:00:00,123.69,123.84,123.68,123.82,10096.623602214744,123.69,123.84,123.68,123.82,10096.6236
2012-05-02 12:05:00,123.82,123.82,123.62,123.65,8685.267614808381,123.82,123.82,123.62,123.65,8685.2676
2012-05-02 12:10:00,123.65,123.75,123.59,123.64,7491.043317772229,123.65,123.75,123.59,123.64,7491.0433
2012-05-02 12:15:00,123.65,123.89,123.65,123.78,10856.584518510475,123.65,123.89,123.65,123.78,10856.5845
2012-05-02 12:20:00,123.89,124.09,123.82,123.97,26598.632070350668,123.89,124.09,123.82,123.97,26598.6321
2012-05-02 12:25:00,124.02,124.06,123.94,123.94,11290.847899250895,124.02,124.06,123.94,123.94,11290.8479
2012-05-02 12:30:00,123.96,123.96,123.67,123.76,15090.652480729565,123.96,123.96,123.67,123.76,15090.6525
2012-05-02 12:35:00,123.77,123.97,123.74,123.87,11290.847899250895,123.77,123.97,123.74,123.87,11290.8479
2012-05-02 12:40:00,123.87,123.93,123.68,123.68,8142.438388882858,123.87,123.93,123.68,123.68,8142.4384
2012-05-02 12:45:00,123.68,123.86,123.68,123.76,5645.423949625448,123.68,123.86,123.68,123.76,5645.4239
2012-05-02 12:50:00,123.78,123.88,123.72,123.82,19541.85213331886,123.78,123.88,123.72,123.82,19541.8521
2012-05-02 12:55:00,123.82,124.05,123.82,124.05,9662.360221474324,123.82,124.05,123.82,124.05,9662.3602
2012-05-02 13:00:00,124.06,124.09,123.95,123.96,9336.662685919013,124.06,124.09,123.95,123.96,9336.6627
2012-05-02 13:05:00,123.95,124.16,123.93,124.16,14982.086635544458,123.95,124.16,123.93,124.16,14982.0866
2012-05-02 13:10:00,124.16,124.24,124.14,124.2,11725.111279991315,124.16,124.24,124.14,124.2,11725.1113
2012-05-02 13:15:00,124.21,124.3,124.16,124.23,22255.99826294648,124.21,124.3,124.16,124.23,22255.9983
2012-05-02 13:20:00,124.23,124.26,124.03,124.15,10422.321137770055,124.23,124.26,124.03,124.15,10422.3211
2012-05-02 13:25:00,124.1,124.16,124.04,124.05,14330.69156443383,124.1,124.16,124.04,124.05,14330.6916
2012-05-02 13:30:00,124.06,124.2,124.04,124.19,17261.969384431657,124.06,124.2,124.04,124.19,17261.9694
2012-05-02 13:35:00,124.17,124.28,124.15,124.18,9445.228531104114,124.17,124.28,124.15,124.18,9445.2285
2012-05-02 13:40:00,124.18,124.19,123.99,124.17,11399.413744436,124.18,124.19,123.99,124.17,11399.4137
2012-05-02 13:45:00,124.16,124.34,124.16,124.34,18999.022907393333,124.16,124.34,124.16,124.34,18999.0229
2012-05-02 13:50:00,124.34,124.34,124.3,124.31,15524.915861469985,124.34,124.34,124.3,124.31,15524.9159
2012-05-02 13:55:00,124.3,124.34,124.2,124.2,7816.740853327544,124.3,124.34,124.2,124.2,7816.7409
2012-05-02 14:00:00,124.19,124.34,124.19,124.33,10965.150363695582,124.19,124.34,124.19,124.33,10965.1504
2012-05-02 14:05:00,124.34,124.35,124.24,124.32,68613.61415698621,124.34,124.35,124.24,124.32,68613.6142
2012-05-02 14:10:00,124.31,124.57,124.19,124.37,54282.92259255239,124.31,124.57,124.19,124.37,54282.9226
2012-05-02 14:15:00,124.34,124.44,124.31,124.42,18564.75952665292,124.34,124.44,124.31,124.42,18564.7595
2012-05-02 14:20:00,124.39,124.52,124.28,124.45,16719.140158506136,124.39,124.52,124.28,124.45,16719.1402
2012-05-02 14:25:00,124.42,124.5,124.39,124.47,10748.018673325372,124.42,124.5,124.39,124.47,10748.0187
2012-05-02 14:30:00,124.46,124.55,124.34,124.43,16502.008468135926,124.46,124.55,124.34,124.43,16502.0085
2012-05-02 14:35:00,124.39,124.41,124.13,124.13,32135.49017479101,124.39,124.41,124.13,124.13,32135.4902
2012-05-02 14:40:00,124.12,124.13,123.87,123.88,13462.164802952992,124.12,124.13,123.87,123.88,13462.1648
2012-05-02 14:45:00,123.87,124.13,123.76,124.08,21496.037346650744,123.87,124.13,123.76,124.08,21496.0373
2012-05-02 14:50:00,124.06,124.07,123.88,123.91,12593.638041472152,124.06,124.07,123.88,123.91,12593.638
2012-05-02 14:55:00,123.94,124.07,123.82,123.82,9119.5309955488,123.94,124.07,123.82,123.82,9119.531
2012-05-02 15:00:00,123.86,124.04,123.71,123.72,10639.452828140267,123.86,124.04,123.71,123.72,10639.4528
2012-05-02 15:05:00,123.72,123.86,123.72,123.75,11616.54543480621,123.72,123.86,123.72,123.75,11616.5454
2012-05-02 15:10:00,123.74,123.93,123.72,123.9,22364.564108131584,123.74,123.93,123.72,123.9,22364.5641
2012-05-02 15:15:00,123.89,124.12,123.89,124.04,18456.19368146781,123.89,124.12,123.89,124.04,18456.1937
2012-05-02 15:20:00,124.04,124.1,123.96,124.1,8251.004234067963,124.04,124.1,123.96,124.1,8251.0042
2012-05-02 15:25:00,124.1,124.12,123.98,124.05,6731.082401476496,124.1,124.12,123.98,124.05,6731.0824
2012-05-02 15:30:00,124.05,124.1,123.82,123.92,9770.92606665943,124.05,124.1,123.82,123.92,9770.9261
2012-05-02 15:35:00,123.93,124.07,123.86,124.06,15416.350016284878,123.93,124.07,123.86,124.06,15416.35
2012-05-02 15:40:00,124.06,124.61,124.04,124.54,35066.76799478884,124.06,124.61,124.04,124.54,35066.768
2012-05-02 15:45:00,124.59,124.71,124.48,124.54,40820.7577895994,124.59,124.71,124.48,124.54,40820.7578
2012-05-02 15:50:00,124.57,124.61,124.39,124.58,40603.62609922919,124.57,124.61,124.39,124.58,40603.6261
2012-05-02 15:55:00,124.54,124.57,124.26,124.47,51785.90815329498,124.54,124.57,124.26,124.47,51785.9082
2012-05-03 09:30:00,124.83,125.12,124.28,124.42,26815.76376072088,124.83,125.12,124.28,124.42,26815.7638
2012-05-03 09:35:00,124.39,124.39,123.8,124.01,23558.788405167736,124.39,124.39,123.8,124.01,23558.7884
2012-05-03 09:40:00,124.07,124.24,123.58,123.98,41906.41624145044,124.07,124.24,123.58,123.98,41906.4162
2012-05-03 09:45:00,123.87,124.33,123.71,124.19,33981.1095429378,123.87,124.33,123.71,124.19,33981.1095
2012-05-03 09:50:00,124.14,124.21,123.8,123.97,43426.33807404191,124.14,124.21,123.8,123.97,43426.3381
2012-05-03 09:55:00,123.97,124.1,123.81,123.97,21604.60319183585,123.97,124.1,123.81,123.97,21604.6032
2012-05-03 10:00:00,123.85,124.16,123.46,124.09,22147.43241776137,123.85,124.16,123.46,124.09,22147.4324
2012-05-03 10:05:00,123.89,123.93,123.66,123.81,12267.940505916838,123.89,123.93,123.66,123.81,12267.9405
2012-05-03 10:10:00,123.81,123.92,123.74,123.74,24644.446857018786,123.81,123.92,123.74,123.74,24644.4469
2012-05-03 10:15:00,123.77,124.04,123.66,123.92,44077.73314515254,123.77,124.04,123.66,123.92,44077.7331
2012-05-03 10:20:00,123.88,123.92,123.52,123.57,20301.8130496146,123.88,123.92,123.52,123.57,20301.813
2012-05-03 10:25:00,123.59,123.92,123.52,123.92,13787.862338508306,123.59,123.92,123.52,123.92,13787.8623
2012-05-03 10:30:00,123.88,123.88,123.68,123.74,14004.994028878516,123.88,123.88,123.68,123.74,14004.994
2012-05-03 10:35:00,123.74,123.83,123.6,123.6,12376.506351101943,123.74,123.83,123.6,123.6,12376.5064
2012-05-03 10:40:00,123.65,123.81,123.62,123.72,9336.662685919013,123.65,123.81,123.62,123.72,9336.6627
2012-05-03 10:45:00,123.71,123.71,123.25,123.3,16393.44262295082,123.71,123.71,123.25,123.3,16393.4426
2012-05-03 10:50:00,123.31,123.33,123.21,123.3,9770.92606665943,123.31,123.33,123.21,123.3,9770.9261
2012-05-03 10:55:00,123.31,123.57,123.28,123.57,8902.399305178591,123.31,123.57,123.28,123.57,8902.3993
2012-05-03 11:00:00,123.51,123.62,123.49,123.5,6079.687330365867,123.51,123.62,123.49,123.5,6079.6873
2012-05-03 11:05:00,123.49,123.53,123.36,123.43,12919.335577027468,123.49,123.53,123.36,123.43,12919.3356
2012-05-03 11:10:00,123.42,123.52,123.34,123.45,10639.452828140267,123.42,123.52,123.34,123.45,10639.4528
2012-05-03 11:15:00,123.45,123.52,123.42,123.44,10639.452828140267,123.45,123.52,123.42,123.44,10639.4528
2012-05-03 11:20:00,123.44,123.54,123.36,123.5,14004.994028878516,123.44,123.54,123.36,123.5,14004.994
2012-05-03 11:25:00,123.53,123.53,123.3,123.33,14547.82325480404,123.53,123.53,123.3,123.33,14547.8233
2012-05-03 11:30:00,123.39,123.47,123.37,123.43,22038.86657257627,123.39,123.47,123.37,123.43,22038.8666
2012-05-03 11:35:00,123.43,123.52,123.35,123.42,23233.09086961242,123.43,123.52,123.35,123.42,23233.0909
2012-05-03 11:40:00,123.44,123.54,123.44,123.47,9879.491911844534,123.44,123.54,123.44,123.47,9879.4919
2012-05-03 11:45:00,123.49,123.49,123.22,123.22,19324.72044294865,123.49,123.49,123.22,123.22,19324.7204
2012-05-03 11:50:00,123.22,123.45,123.22,123.42,8142.438388882858,123.22,123.45,123.22,123.42,8142.4384
2012-05-03 11:55:00,123.44,123.46,123.23,123.33,9879.491911844534,123.44,123.46,123.23,123.33,9879.4919
2012-05-03 12:00:00,123.33,123.46,123.14,123.18,11399.413744436,123.33,123.46,123.14,123.18,11399.4137
2012-05-03 12:05:00,123.17,123.22,123.07,123.2,9662.360221474324,123.17,123.22,123.07,123.2,9662.3602
2012-05-03 12:10:00,123.2,123.2,123.08,123.18,7056.77993703181,123.2,123.2,123.08,123.18,7056.7799
2012-05-03 12:15:00,123.19,123.34,123.19,123.32,6731.082401476496,123.19,123.34,123.19,123.32,6731.0824
2012-05-03 12:20:00,123.32,123.34,123.23,123.23,7816.740853327544,123.32,123.34,123.23,123.23,7816.7409
2012-05-03 12:25:00,123.24,123.47,123.24,123.41,8251.004234067963,123.24,123.47,123.24,123.41,8251.0042
2012-05-03 12:30:00,123.4,123.48,123.39,123.47,8142.438388882858,123.4,123.48,123.39,123.47,8142.4384
2012-05-03 12:35:00,123.46,123.46,123.37,123.43,13679.296493323202,123.46,123.46,123.37,123.43,13679.2965
2012-05-03 12:40:00,123.42,123.45,123.36,123.39,7382.477472587125,123.42,123.45,123.36,123.39,7382.4775
2012-05-03 12:45:00,123.41,123.43,123.38,123.43,7382.477472587125,123.41,123.43,123.38,123.43,7382.4775
2012-05-03 12:50:00,123.44,123.47,123.4,123.41,9445.228531104114,123.44,123.47,123.4,123.41,9445.2285
2012-05-03 12:55:00,123.41,123.46,123.4,123.42,10096.623602214744,123.41,123.46,123.4,123.42,10096.6236
2012-05-03 13:00:00,123.42,123.46,123.4,123.41,13570.730648138097,123.42,123.46,123.4,123.41,13570.7306
2012-05-03 13:05:00,123.42,123.45,123.34,123.43,12159.374660731732,123.42,123.45,123.34,123.43,12159.3747
2012-05-03 13:10:00,123.43,123.43,123.32,123.36,11725.111279991315,123.43,123.43,123.32,123.36,11725.1113
2012-05-03 13:15:00,123.36,123.45,123.35,123.41,10313.755292584952,123.36,123.45,123.35,123.41,10313.7553
2012-05-03 13:20:00,123.43,123.47,123.41,123.43,7491.043317772229,123.43,123.47,123.41,123.43,7491.0433
2012-05-03 13:25:00,123.44,123.46,123.42,123.43,23993.05178590816,123.44,123.46,123.42,123.43,23993.0518
2012-05-03 13:30:00,123.43,123.43,123.34,123.34,18781.891217023127,123.43,123.43,123.34,123.34,18781.8912
2012-05-03 13:35:00,123.36,123.39,123.32,123.37,4342.633807404191,123.36,123.39,123.32,123.37,4342.6338
2012-05-03 13:40:00,123.33,123.33,123.05,123.05,20410.37889479969,123.33,123.33,123.05,123.05,20410.3789
2012-05-03 13:45:00,123.05,123.17,123.05,123.17,6839.648246661601,123.05,123.17,123.05,123.17,6839.6482
2012-05-03 13:50:00,123.13,123.29,123.11,123.28,16936.271848876346,123.13,123.29,123.11,123.28,16936.2718
2012-05-03 13:55:00,123.29,123.39,123.22,123.22,9553.79437628922,123.29,123.39,123.22,123.22,9553.7944
2012-05-03 14:00:00,123.19,123.31,123.19,123.24,16827.70600369124,123.19,123.31,123.19,123.24,16827.706
2012-05-03 14:05:00,123.26,123.37,123.24,123.35,13679.296493323202,123.26,123.37,123.24,123.35,13679.2965
2012-05-03 14:10:00,123.34,123.42,123.31,123.41,7382.477472587125,123.34,123.42,123.31,123.41,7382.4775
2012-05-03 14:15:00,123.42,123.46,123.37,123.4,13245.033112582782,123.42,123.46,123.37,123.4,13245.0331
2012-05-03 14:20:00,123.37,123.45,123.37,123.4,14764.95494517425,123.37,123.45,123.37,123.4,14764.9549
2012-05-03 14:25:00,123.4,123.45,123.38,123.44,13027.901422212572,123.4,123.45,123.38,123.44,13027.9014
2012-05-03 14:30:00,123.42,123.47,123.36,123.47,14547.82325480404,123.42,123.47,123.36,123.47,14547.8233
2012-05-03 14:35:00,123.46,123.47,123.4,123.42,14656.389099989145,123.46,123.47,123.4,123.42,14656.3891
2012-05-03 14:40:00,123.37,123.45,123.26,123.45,12267.940505916838,123.37,123.45,123.26,123.45,12267.9405
2012-05-03 14:45:00,123.43,123.43,123.21,123.27,12919.335577027468,123.43,123.43,123.21,123.27,12919.3356
2012-05-03 14:50:00,123.24,123.46,123.22,123.45,14873.520790359353,123.24,123.46,123.22,123.45,14873.5208
2012-05-03 14:55:00,123.44,123.5,123.38,123.42,17261.969384431657,123.44,123.5,123.38,123.42,17261.9694
2012-05-03 15:00:00,123.43,123.51,123.37,123.51,22473.12995331669,123.43,123.51,123.37,123.51,22473.13
2012-05-03 15:05:00,123.5,123.57,123.41,123.48,20301.8130496146,123.5,123.57,123.41,123.48,20301.813
2012-05-03 15:10:00,123.44,123.63,123.4,123.63,15524.915861469985,123.44,123.63,123.4,123.63,15524.9159
2012-05-03 15:15:00,123.65,123.86,123.6,123.81,31375.52925849528,123.65,123.86,123.6,123.81,31375.5293
2012-05-03 15:20:00,123.77,124.02,123.76,123.84,28769.948974052764,123.77,124.02,123.76,123.84,28769.949
2012-05-03 15:25:00,123.84,123.9,123.78,123.83,11725.111279991315,123.84,123.9,123.78,123.83,11725.1113
2012-05-03 15:30:00,123.82,124.13,123.81,124.01,26490.066225165563,123.82,124.13,123.81,124.01,26490.0662
2012-05-03 15:35:00,124.01,124.04,123.77,123.85,21604.60319183585,124.01,124.04,123.77,123.85,21604.6032
2012-05-03 15:40:00,123.82,124.01,123.82,123.94,19216.154597763543,123.82,124.01,123.82,123.94,19216.1546
2012-05-03 15:45:00,123.93,123.94,123.58,123.63,26598.632070350668,123.93,123.94,123.58,123.63,26598.6321
2012-05-03 15:50:00,123.6,123.74,123.53,123.68,30289.87080664423,123.6,123.74,123.53,123.68,30289.8708
2012-05-03 15:55:00,123.68,123.84,123.67,123.68,38649.4408858973,123.68,123.84,123.67,123.68,38649.4409
2012-05-04 09:30:00,122.51,122.8,122.05,122.05,39083.70426663772,122.51,122.8,122.05,122.05,39083.7043
2012-05-04 09:35:00,122.11,122.31,121.43,121.53,22473.12995331669,122.11,122.31,121.43,121.53,22473.13
2012-05-04 09:40:00,121.49,121.57,121.13,121.17,21278.90565628053,121.49,121.57,121.13,121.17,21278.9057
2012-05-04 09:45:00,121.24,121.57,121.05,121.43,20844.642275540114,121.24,121.57,121.05,121.43,20844.6423
2012-05-04 09:50:00,121.45,121.54,121.19,121.49,13570.730648138097,121.45,121.54,121.19,121.49,13570.7306
2012-05-04 09:55:00,121.47,121.75,121.43,121.65,29855.60742590381,121.47,121.75,121.43,121.65,29855.6074
2012-05-04 10:00:00,121.65,121.86,121.37,121.5,20084.681359244383,121.65,121.86,121.37,121.5,20084.6814
2012-05-04 10:05:00,121.45,121.51,121.2,121.2,11942.242970361523,121.45,121.51,121.2,121.2,11942.243
2012-05-04 10:10:00,121.21,121.33,121.12,121.29,15524.915861469985,121.21,121.33,121.12,121.29,15524.9159
2012-05-04 10:15:00,121.32,121.35,120.88,120.89,14982.086635544458,121.32,121.35,120.88,120.89,14982.0866
2012-05-04 10:20:00,120.96,121.23,120.94,121.16,13570.730648138097,120.96,121.23,120.94,121.16,13570.7306
2012-05-04 10:25:00,121.13,121.19,120.99,121.1,8251.004234067963,121.13,121.19,120.99,121.1,8251.0042
2012-05-04 10:30:00,121.06,121.12,120.69,120.71,9879.491911844534,121.06,121.12,120.69,120.71,9879.4919
2012-05-04 10:35:00,120.73,121.22,120.67,121.2,11182.282054065792,120.73,121.22,120.67,121.2,11182.2821
2012-05-04 10:40:00,121.22,121.25,121.08,121.24,28552.817283682554,121.22,121.25,121.08,121.24,28552.8173
2012-05-04 10:45:00,121.24,121.27,121.13,121.19,14873.520790359353,121.24,121.27,121.13,121.19,14873.5208
2012-05-04 10:50:00,121.2,121.38,121.13,121.31,8468.135924438173,121.2,121.38,121.13,121.31,8468.1359
2012-05-04 10:55:00,121.32,121.58,121.32,121.58,6839.648246661601,121.32,121.58,121.32,121.58,6839.6482
2012-05-04 11:00:00,121.53,121.57,121.19,121.3,7816.740853327544,121.53,121.57,121.19,121.3,7816.7409
2012-05-04 11:05:00,121.31,121.35,121.17,121.18,13245.033112582782,121.31,121.35,121.17,121.18,13245.0331
2012-05-04 11:10:00,121.17,121.24,121.0,121.02,7056.77993703181,121.17,121.24,121.0,121.02,7056.7799
2012-05-04 11:15:00,120.97,121.04,120.78,120.94,7925.306698512648,120.97,121.04,120.78,120.94,7925.3067
2012-05-04 11:20:00,120.95,120.95,120.68,120.71,14547.82325480404,120.95,120.95,120.68,120.71,14547.8233
2012-05-04 11:25:00,120.73,120.95,120.73,120.95,14004.994028878516,120.73,120.95,120.73,120.95,14004.994
2012-05-04 11:30:00,120.9,120.95,120.66,120.7,6188.253175550972,120.9,120.95,120.66,120.7,6188.2532
2012-05-04 11:35:00,120.66,120.67,120.38,120.51,15742.04755184019,120.66,120.67,120.38,120.51,15742.0476
2012-05-04 11:40:00,120.54,120.8,120.42,120.8,33329.71447182717,120.54,120.8,120.42,120.8,33329.7145
2012-05-04 11:45:00,120.8,121.09,120.8,120.98,26924.329605905983,120.8,121.09,120.8,120.98,26924.3296
2012-05-04 11:50:00,120.97,121.02,120.84,121.02,7165.345782216915,120.97,121.02,120.84,121.02,7165.3458
2012-05-04 11:55:00,121.04,121.12,120.89,120.89,8685.267614808381,121.04,121.12,120.89,120.89,8685.2676
2012-05-04 12:00:00,120.86,121.08,120.86,121.08,6948.214091846705,120.86,121.08,120.86,121.08,6948.2141
2012-05-04 12:05:00,121.09,121.27,121.09,121.17,6296.819020736077,121.09,121.27,121.09,121.17,6296.819
2012-05-04 12:10:00,121.17,121.36,121.14,121.31,9119.5309955488,121.17,121.36,121.14,121.31,9119.531
2012-05-04 12:15:00,121.27,121.27,121.09,121.14,4016.936271848877,121.27,121.27,121.09,121.14,4016.9363
2012-05-04 12:20:00,121.16,121.16,120.88,120.88,3474.1070459233524,121.16,121.16,120.88,120.88,3474.107
2012-05-04 12:25:00,120.93,121.07,120.9,120.95,8685.267614808381,120.93,121.07,120.9,120.95,8685.2676
2012-05-04 12:30:00,120.93,120.98,120.88,120.95,3691.2387362935615,120.93,120.98,120.88,120.95,3691.2387
2012-05-04 12:35:00,120.92,120.92,120.59,120.62,5645.423949625448,120.92,120.92,120.59,120.62,5645.4239
2012-05-04 12:40:00,120.58,120.76,120.55,120.72,4125.502117033981,120.58,120.76,120.55,120.72,4125.5021
2012-05-04 12:45:00,120.79,120.83,120.77,120.78,2714.14612962762,120.79,120.83,120.77,120.78,2714.1461
2012-05-04 12:50:00,120.78,120.97,120.77,120.85,4668.3313429595055,120.78,120.97,120.77,120.85,4668.3313
2012-05-04 12:55:00,120.87,120.87,120.77,120.81,2931.277819997829,120.87,120.87,120.77,120.81,2931.2778
2012-05-04 13:00:00,120.84,120.84,120.73,120.74,5862.555639995658,120.84,120.84,120.73,120.74,5862.5556
2012-05-04 13:05:00,120.71,120.85,120.69,120.74,9879.491911844534,120.71,120.85,120.69,120.74,9879.4919
2012-05-04 13:10:00,120.68,120.79,120.52,120.52,6296.819020736077,120.68,120.79,120.52,120.52,6296.819
2012-05-04 13:15:00,120.54,120.66,120.54,120.65,4776.89718814461,120.54,120.66,120.54,120.65,4776.8972
2012-05-04 13:20:00,120.58,120.63,120.47,120.47,3908.370426663772,120.58,120.63,120.47,120.47,3908.3704
2012-05-04 13:25:00,120.46,120.61,120.38,120.55,8902.399305178591,120.46,120.61,120.38,120.55,8902.3993
2012-05-04 13:30:00,120.54,120.66,120.53,120.6,15090.652480729565,120.54,120.66,120.53,120.6,15090.6525
2012-05-04 13:35:00,120.61,120.76,120.53,120.76,5862.555639995658,120.61,120.76,120.53,120.76,5862.5556
2012-05-04 13:40:00,120.77,120.84,120.72,120.75,4994.02887851482,120.77,120.84,120.72,120.75,4994.0289
2012-05-04 13:45:00,120.74,120.77,120.63,120.68,2931.277819997829,120.74,120.77,120.63,120.68,2931.2778
2012-05-04 13:50:00,120.7,120.86,120.65,120.79,15959.1792422104,120.7,120.86,120.65,120.79,15959.1792
2012-05-04 13:55:00,120.78,120.79,120.62,120.64,9988.05775702964,120.78,120.79,120.62,120.64,9988.0578
2012-05-04 14:00:00,120.63,120.63,120.54,120.58,4125.502117033981,120.63,120.63,120.54,120.58,4125.5021
2012-05-04 14:05:00,120.55,120.69,120.52,120.69,2931.277819997829,120.55,120.69,120.52,120.69,2931.2778
2012-05-04 14:10:00,120.68,120.68,120.55,120.55,7056.77993703181,120.68,120.68,120.55,120.55,7056.7799
2012-05-04 14:15:00,120.55,120.62,120.47,120.54,5862.555639995658,120.55,120.62,120.47,120.54,5862.5556
2012-05-04 14:20:00,120.56,120.72,120.55,120.67,8033.872543697753,120.56,120.72,120.55,120.67,8033.8725
2012-05-04 14:25:00,120.68,120.71,120.6,120.71,6622.516556291391,120.68,120.71,120.6,120.71,6622.5166
2012-05-04 14:30:00,120.68,120.71,120.6,120.66,5971.121485180763,120.68,120.71,120.6,120.66,5971.1215
2012-05-04 14:35:00,120.67,120.68,120.26,120.28,13027.901422212572,120.67,120.68,120.26,120.28,13027.9014
2012-05-04 14:40:00,120.28,120.45,120.22,120.45,7816.740853327544,120.28,120.45,120.22,120.45,7816.7409
2012-05-04 14:45:00,120.46,120.63,120.42,120.63,4342.633807404191,120.46,120.63,120.42,120.63,4342.6338
2012-05-04 14:50:00,120.62,120.62,120.35,120.35,4994.02887851482,120.62,120.62,120.35,120.35,4994.0289
2012-05-04 14:55:00,120.38,120.49,120.38,120.42,17153.403539246552,120.38,120.49,120.38,120.42,17153.4035
2012-05-04 15:00:00,120.42,120.55,120.38,120.53,13896.42818369341,120.42,120.55,120.38,120.53,13896.4282
2012-05-04 15:05:00,120.51,120.68,120.46,120.67,27575.724677016613,120.51,120.68,120.46,120.67,27575.7247
2012-05-04 15:10:00,120.69,120.78,120.63,120.67,14547.82325480404,120.69,120.78,120.63,120.67,14547.8233
2012-05-04 15:15:00,120.66,120.74,120.62,120.67,13787.862338508306,120.66,120.74,120.62,120.67,13787.8623
2012-05-04 15:20:00,120.65,120.77,120.65,120.76,13462.164802952992,120.65,120.77,120.65,120.76,13462.1648
2012-05-04 15:25:00,120.77,120.8,120.65,120.66,19541.85213331886,120.77,120.8,120.65,120.66,19541.8521
2012-05-04 15:30:00,120.66,120.96,120.65,120.95,19650.417978503963,120.66,120.96,120.65,120.95,19650.418
2012-05-04 15:35:00,120.95,120.99,120.9,120.93,11942.242970361523,120.95,120.99,120.9,120.93,11942.243
2012-05-04 15:40:00,120.93,121.16,120.89,121.11,26924.329605905983,120.93,121.16,120.89,121.11,26924.3296
2012-05-04 15:45:00,121.12,121.21,120.96,121.09,24644.446857018786,121.12,121.21,120.96,121.09,24644.4469
2012-05-04 15:50:00,121.06,121.11,120.96,120.96,30615.568342199545,121.06,121.11,120.96,120.96,30615.5683
2012-05-04 15:55:00,120.96,120.96,120.63,120.64,51460.21061773966,120.96,120.96,120.63,120.64,51460.2106
2012-05-07 09:30:00,120.21,120.66,119.86,120.35,28661.38312886766,120.21,120.66,119.86,120.35,28661.3831
2012-05-07 09:35:00,120.1,120.53,120.04,120.49,23124.52502442732,120.1,120.53,120.04,120.49,23124.525
2012-05-07 09:40:00,120.4,120.73,120.33,120.69,10205.189447399847,120.4,120.73,120.33,120.69,10205.1894
2012-05-07 09:45:00,120.75,120.95,120.42,120.42,31918.3584844208,120.75,120.95,120.42,120.42,31918.3585
2012-05-07 09:50:00,120.41,120.86,120.23,120.86,32026.924329605907,120.41,120.86,120.23,120.86,32026.9243
2012-05-07 09:55:00,120.85,120.9,120.52,120.85,18673.325371838026,120.85,120.9,120.52,120.85,18673.3254
2012-05-07 10:00:00,120.92,121.37,120.84,121.23,9770.92606665943,120.92,121.37,120.84,121.23,9770.9261
2012-05-07 10:05:00,121.24,121.65,121.19,121.57,19433.28628813376,121.24,121.65,121.19,121.57,19433.2863
2012-05-07 10:10:00,121.56,121.62,121.43,121.55,21821.73488220606,121.56,121.62,121.43,121.55,21821.7349
2012-05-07 10:15:00,121.48,121.61,121.43,121.51,11182.282054065792,121.48,121.61,121.43,121.51,11182.2821
2012-05-07 10:20:00,121.58,121.76,121.41,121.68,24535.88101183368,121.58,121.76,121.41,121.68,24535.881
2012-05-07 10:25:00,121.73,121.89,121.35,121.47,39409.40180219303,121.73,121.89,121.35,121.47,39409.4018
2012-05-07 10:30:00,121.43,121.57,121.25,121.29,38106.61165997177,121.43,121.57,121.25,121.29,38106.6117
2012-05-07 10:35:00,121.25,121.3,121.11,121.3,8142.438388882858,121.25,121.3,121.11,121.3,8142.4384
2012-05-07 10:40:00,121.3,121.37,121.12,121.32,7382.477472587125,121.3,121.37,121.12,121.32,7382.4775
2012-05-07 10:45:00,121.32,121.51,121.16,121.17,29747.041580718706,121.32,121.51,121.16,121.17,29747.0416
2012-05-07 10:50:00,121.17,121.58,121.17,121.58,28444.25143849745,121.17,121.58,121.17,121.58,28444.2514
2012-05-07 10:55:00,121.61,121.61,121.31,121.48,18456.19368146781,121.61,121.61,121.31,121.48,18456.1937
2012-05-07 11:00:00,121.49,121.78,121.47,121.68,10856.584518510475,121.49,121.78,121.47,121.68,10856.5845
2012-05-07 11:05:00,121.67,121.7,121.48,121.59,7708.175008142439,121.67,121.7,121.48,121.59,7708.175
2012-05-07 11:10:00,121.52,121.7,121.46,121.52,11507.979589621104,121.52,121.7,121.46,121.52,11507.9796
2012-05-07 11:15:00,121.53,121.64,121.48,121.52,13896.42818369341,121.53,121.64,121.48,121.52,13896.4282
2012-05-07 11:20:00,121.53,121.59,121.52,121.57,19216.154597763543,121.53,121.59,121.52,121.57,19216.1546
2012-05-07 11:25:00,121.55,121.63,121.49,121.63,3691.2387362935615,121.55,121.63,121.49,121.63,3691.2387
2012-05-07 11:30:00,121.65,121.78,121.55,121.78,3148.4095103680384,121.65,121.78,121.55,121.78,3148.4095
2012-05-07 11:35:00,121.73,121.82,121.67,121.7,4994.02887851482,121.73,121.82,121.67,121.7,4994.0289
2012-05-07 11:40:00,121.71,121.82,121.66,121.78,9662.360221474324,121.71,121.82,121.66,121.78,9662.3602
2012-05-07 11:45:00,121.78,121.82,121.72,121.79,2714.14612962762,121.78,121.82,121.72,121.79,2714.1461
2012-05-07 11:50:00,121.79,121.81,121.63,121.63,4885.463033329715,121.79,121.81,121.63,121.63,4885.463
2012-05-07 11:55:00,121.61,121.7,121.57,121.64,2279.8827488872003,121.61,121.7,121.57,121.64,2279.8827
2012-05-07 12:00:00,121.7,121.7,121.51,121.54,6405.384865921182,121.7,121.7,121.51,121.54,6405.3849
2012-05-07 12:05:00,121.52,121.59,121.49,121.53,14764.95494517425,121.52,121.59,121.49,121.53,14764.9549
2012-05-07 12:10:00,121.49,121.59,121.47,121.51,13027.901422212572,121.49,121.59,121.47,121.51,13027.9014
2012-05-07 12:15:00,121.52,121.62,121.51,121.62,6513.950711106286,121.52,121.62,121.51,121.62,6513.9507
2012-05-07 12:20:00,121.62,121.68,121.58,121.61,7382.477472587125,121.62,121.68,121.58,121.61,7382.4775
2012-05-07 12:25:00,121.67,121.76,121.61,121.7,6622.516556291391,121.67,121.76,121.61,121.7,6622.5166
2012-05-07 12:30:00,121.68,121.82,121.65,121.8,6731.082401476496,121.68,121.82,121.65,121.8,6731.0824
2012-05-07 12:35:00,121.8,121.82,121.7,121.7,2062.7510585169907,121.8,121.82,121.7,121.7,2062.7511
2012-05-07 12:40:00,121.72,121.77,121.7,121.72,2497.01443925741,121.72,121.77,121.7,121.72,2497.0144
2012-05-07 12:45:00,121.7,121.71,121.59,121.67,4994.02887851482,121.7,121.71,121.59,121.67,4994.0289
2012-05-07 12:50:00,121.68,121.74,121.63,121.64,2605.5802844425143,121.68,121.74,121.63,121.64,2605.5803
2012-05-07 12:55:00,121.62,121.78,121.6,121.78,3039.8436651829334,121.62,121.78,121.6,121.78,3039.8437
2012-05-07 13:00:00,121.71,121.71,121.55,121.59,6731.082401476496,121.71,121.71,121.55,121.59,6731.0824
2012-05-07 13:05:00,121.6,121.78,121.6,121.71,4234.067962219086,121.6,121.78,121.6,121.71,4234.068
2012-05-07 13:10:00,121.67,121.73,121.55,121.73,5645.423949625448,121.67,121.73,121.55,121.73,5645.4239
2012-05-07 13:15:00,121.75,121.83,121.69,121.83,5102.5947236999245,121.75,121.83,121.69,121.83,5102.5947
2012-05-07 13:20:00,121.86,122.05,121.82,121.94,7599.609162957334,121.86,122.05,121.82,121.94,7599.6092
2012-05-07 13:25:00,121.94,122.02,121.92,121.94,15742.04755184019,121.94,122.02,121.92,121.94,15742.0476
2012-05-07 13:30:00,121.93,122.04,121.92,122.02,11182.282054065792,121.93,122.04,121.92,122.02,11182.2821
2012-05-07 13:35:00,122.04,122.26,122.01,122.09,13679.296493323202,122.04,122.26,122.01,122.09,13679.2965
2012-05-07 13:40:00,122.07,122.26,122.07,122.25,5428.292259255239,122.07,122.26,122.07,122.25,5428.2923
2012-05-07 13:45:00,122.22,122.31,122.21,122.27,10313.755292584952,122.22,122.31,122.21,122.27,10313.7553
2012-05-07 13:50:00,122.26,122.5,122.26,122.5,8576.701769623276,122.26,122.5,122.26,122.5,8576.7018
2012-05-07 13:55:00,122.47,122.57,122.42,122.51,13353.598957767888,122.47,122.57,122.42,122.51,13353.599
2012-05-07 14:00:00,122.52,122.57,122.5,122.5,8576.701769623276,122.52,122.57,122.5,122.5,8576.7018
2012-05-07 14:05:00,122.47,122.59,122.47,122.57,4994.02887851482,122.47,122.59,122.47,122.57,4994.0289
2012-05-07 14:10:00,122.56,122.58,122.5,122.57,6079.687330365867,122.56,122.58,122.5,122.57,6079.6873
2012-05-07 14:15:00,122.54,122.58,122.46,122.52,9119.5309955488,122.54,122.58,122.46,122.52,9119.531
2012-05-07 14:20:00,122.55,122.58,122.49,122.51,4668.3313429595055,122.55,122.58,122.49,122.51,4668.3313
2012-05-07 14:25:00,122.5,122.54,122.39,122.48,13353.598957767888,122.5,122.54,122.39,122.48,13353.599
2012-05-07 14:30:00,122.48,122.48,122.23,122.23,5971.121485180763,122.48,122.48,122.23,122.23,5971.1215
2012-05-07 14:35:00,122.23,122.24,122.14,122.14,7056.77993703181,122.23,122.24,122.14,122.14,7056.7799
2012-05-07 14:40:00,122.15,122.23,122.15,122.22,8902.399305178591,122.15,122.23,122.15,122.22,8902.3993
2012-05-07 14:45:00,122.2,122.21,122.16,122.19,8793.833459993486,122.2,122.21,122.16,122.19,8793.8335
2012-05-07 14:50:00,122.2,122.35,122.17,122.29,7273.91162740202,122.2,122.35,122.17,122.29,7273.9116
2012-05-07 14:55:00,122.29,122.34,122.28,122.32,10313.755292584952,122.29,122.34,122.28,122.32,10313.7553
2012-05-07 15:00:00,122.31,122.4,122.29,122.35,11290.847899250895,122.31,122.4,122.29,122.35,11290.8479
2012-05-07 15:05:00,122.33,122.39,122.3,122.38,22364.564108131584,122.33,122.39,122.3,122.38,22364.5641
2012-05-07 15:10:00,122.37,122.47,122.36,122.46,15633.481706655088,122.37,122.47,122.36,122.46,15633.4817
2012-05-07 15:15:00,122.47,122.5,122.37,122.37,7599.609162957334,122.47,122.5,122.37,122.37,7599.6092
2012-05-07 15:20:00,122.4,122.49,122.37,122.49,7816.740853327544,122.4,122.49,122.37,122.49,7816.7409
2012-05-07 15:25:00,122.48,122.48,122.4,122.44,17479.101074801867,122.48,122.48,122.4,122.44,17479.1011
2012-05-07 15:30:00,122.44,122.49,122.4,122.49,15633.481706655088,122.44,122.49,122.4,122.49,15633.4817
2012-05-07 15:35:00,122.48,122.59,122.33,122.42,10313.755292584952,122.48,122.59,122.33,122.42,10313.7553
2012-05-07 15:40:00,122.4,122.51,122.31,122.47,12702.203886657258,122.4,122.51,122.31,122.47,12702.2039
2012-05-07 15:45:00,122.44,122.5,122.41,122.43,18673.325371838026,122.44,122.5,122.41,122.43,18673.3254
2012-05-07 15:50:00,122.43,122.52,122.24,122.24,98794.91911844534,122.43,122.52,122.24,122.24,98794.9191
2012-05-07 15:55:00,122.24,122.36,122.05,122.06,72413.41873846488,122.24,122.36,122.05,122.06,72413.4187
2012-05-08 09:30:00,121.22,121.78,121.19,121.59,52871.56660514602,121.22,121.78,121.19,121.59,52871.5666
2012-05-08 09:35:00,121.58,121.75,121.4,121.57,38649.4408858973,121.58,121.75,121.4,121.57,38649.4409
2012-05-08 09:40:00,121.49,121.7,121.38,121.59,15633.481706655088,121.49,121.7,121.38,121.59,15633.4817
2012-05-08 09:45:00,121.6,121.85,121.47,121.64,38975.13842145261,121.6,121.85,121.47,121.64,38975.1384
2012-05-08 09:50:00,121.59,121.72,121.54,121.59,40386.49440885898,121.59,121.72,121.54,121.59,40386.4944
2012-05-08 09:55:00,121.55,121.68,121.48,121.5,32135.49017479101,121.55,121.68,121.48,121.5,32135.4902
2012-05-08 10:00:00,121.46,121.46,121.15,121.23,12810.769731842363,121.46,121.46,121.15,121.23,12810.7697
2012-05-08 10:05:00,121.18,121.27,120.99,121.2,11942.242970361523,121.18,121.27,120.99,121.2,11942.243
2012-05-08 10:10:00,121.19,121.19,120.98,121.0,19867.549668874173,121.19,121.19,120.98,121.0,19867.5497
2012-05-08 10:15:00,121.07,121.14,120.97,121.07,35392.465530344154,121.07,121.14,120.97,121.07,35392.4655
2012-05-08 10:20:00,121.09,121.15,121.0,121.07,35718.16306589947,121.09,121.15,121.0,121.07,35718.1631
2012-05-08 10:25:00,121.07,121.07,120.67,120.67,28878.51481923787,121.07,121.07,120.67,120.67,28878.5148
2012-05-08 10:30:00,120.7,120.91,120.64,120.67,18673.325371838026,120.7,120.91,120.64,120.67,18673.3254
2012-05-08 10:35:00,120.69,120.78,120.61,120.67,15307.784171099773,120.69,120.78,120.61,120.67,15307.7842
2012-05-08 10:40:00,120.7,120.79,120.6,120.62,35283.89968515905,120.7,120.79,120.6,120.62,35283.8997
2012-05-08 10:45:00,120.65,120.73,120.55,120.63,36043.860601454784,120.65,120.73,120.55,120.63,36043.8606
2012-05-08 10:50:00,120.64,120.79,120.58,120.68,22798.827488872,120.64,120.79,120.58,120.68,22798.8275
2012-05-08 10:55:00,120.66,120.84,120.65,120.71,11833.67712517642,120.66,120.84,120.65,120.71,11833.6771
2012-05-08 11:00:00,120.69,120.77,120.66,120.66,7491.043317772229,120.69,120.77,120.66,120.66,7491.0433
2012-05-08 11:05:00,120.67,120.74,120.55,120.7,21930.300727391164,120.67,120.74,120.55,120.7,21930.3007
2012-05-08 11:10:00,120.65,120.71,120.53,120.65,19541.85213331886,120.65,120.71,120.53,120.65,19541.8521
2012-05-08 11:15:00,120.66,120.7,120.61,120.67,12593.638041472152,120.66,120.7,120.61,120.67,12593.638
2012-05-08 11:20:00,120.66,120.96,120.63,120.83,9988.05775702964,120.66,120.96,120.63,120.83,9988.0578
2012-05-08 11:25:00,120.8,121.05,120.8,120.94,10856.584518510475,120.8,121.05,120.8,120.94,10856.5845
2012-05-08 11:30:00,120.92,120.94,120.79,120.91,8685.267614808381,120.92,120.94,120.79,120.91,8685.2676
2012-05-08 11:35:00,120.9,121.04,120.89,120.96,13787.862338508306,120.9,121.04,120.89,120.96,13787.8623
2012-05-08 11:40:00,120.93,120.95,120.77,120.81,9445.228531104114,120.93,120.95,120.77,120.81,9445.2285
2012-05-08 11:45:00,120.78,120.98,120.78,120.98,14222.125719248725,120.78,120.98,120.78,120.98,14222.1257
2012-05-08 11:50:00,120.92,121.12,120.89,121.08,19758.98382368907,120.92,121.12,120.89,121.08,19758.9838
2012-05-08 11:55:00,121.12,121.19,121.05,121.16,8685.267614808381,121.12,121.19,121.05,121.16,8685.2676
2012-05-08 12:00:00,121.15,121.2,121.09,121.12,11182.282054065792,121.15,121.2,121.09,121.12,11182.2821
2012-05-08 12:05:00,121.15,121.35,121.09,121.35,15199.218325914668,121.15,121.35,121.09,121.35,15199.2183
2012-05-08 12:10:00,121.3,121.31,121.22,121.22,5862.555639995658,121.3,121.31,121.22,121.22,5862.5556
2012-05-08 12:15:00,121.22,121.22,121.15,121.18,5211.160568885029,121.22,121.22,121.15,121.18,5211.1606
2012-05-08 12:20:00,121.19,121.19,121.11,121.19,11182.282054065792,121.19,121.19,121.11,121.19,11182.2821
2012-05-08 12:25:00,121.17,121.2,121.01,121.08,24101.61763109326,121.17,121.2,121.01,121.08,24101.6176
2012-05-08 12:30:00,121.05,121.12,120.91,120.91,5102.5947236999245,121.05,121.12,120.91,120.91,5102.5947
2012-05-08 12:35:00,120.97,121.13,120.97,121.07,8902.399305178591,120.97,121.13,120.97,121.07,8902.3993
2012-05-08 12:40:00,121.1,121.12,120.99,121.01,9336.662685919013,121.1,121.12,120.99,121.01,9336.6627
2012-05-08 12:45:00,121.02,121.06,120.9,120.99,14439.257409618936,121.02,121.06,120.9,120.99,14439.2574
2012-05-08 12:50:00,120.99,121.04,120.97,121.0,7056.77993703181,120.99,121.04,120.97,121.0,7056.7799
2012-05-08 12:55:00,121.02,121.06,120.98,120.98,5971.121485180763,121.02,121.06,120.98,120.98,5971.1215
2012-05-08 13:00:00,120.97,121.03,120.96,121.0,2388.448594072305,120.97,121.03,120.96,121.0,2388.4486
2012-05-08 13:05:00,120.95,121.08,120.9,121.06,11182.282054065792,120.95,121.08,120.9,121.06,11182.2821
2012-05-08 13:10:00,121.06,121.13,120.99,121.01,7599.609162957334,121.06,121.13,120.99,121.01,7599.6092
2012-05-08 13:15:00,121.0,121.06,121.0,121.04,9662.360221474324,121.0,121.06,121.0,121.04,9662.3602
2012-05-08 13:20:00,121.07,121.09,121.0,121.04,8793.833459993486,121.07,121.09,121.0,121.04,8793.8335
2012-05-08 13:25:00,121.05,121.11,121.0,121.0,15090.652480729565,121.05,121.11,121.0,121.0,15090.6525
2012-05-08 13:30:00,121.06,121.13,121.01,121.13,12593.638041472152,121.06,121.13,121.01,121.13,12593.638
2012-05-08 13:35:00,121.13,121.2,121.08,121.15,7925.306698512648,121.13,121.2,121.08,121.15,7925.3067
2012-05-08 13:40:00,121.18,121.18,121.08,121.14,5211.160568885029,121.18,121.18,121.08,121.14,5211.1606
2012-05-08 13:45:00,121.14,121.16,121.09,121.14,24644.446857018786,121.14,121.16,121.09,121.14,24644.4469
2012-05-08 13:50:00,121.14,121.18,121.09,121.12,17261.969384431657,121.14,121.18,121.09,121.12,17261.9694
2012-05-08 13:55:00,121.12,121.18,121.11,121.16,10965.150363695582,121.12,121.18,121.11,121.16,10965.1504
2012-05-08 14:00:00,121.23,121.23,121.07,121.13,8142.438388882858,121.23,121.23,121.07,121.13,8142.4384
2012-05-08 14:05:00,121.15,121.22,121.09,121.21,13679.296493323202,121.15,121.22,121.09,121.21,13679.2965
2012-05-08 14:10:00,121.21,121.23,121.13,121.15,20193.24720442949,121.21,121.23,121.13,121.15,20193.2472
2012-05-08 14:15:00,121.13,121.18,121.12,121.15,4776.89718814461,121.13,121.18,121.12,121.15,4776.8972
2012-05-08 14:20:00,121.2,121.26,121.17,121.23,5536.858104440344,121.2,121.26,121.17,121.23,5536.8581
2012-05-08 14:25:00,121.25,121.35,121.24,121.31,5319.726414070134,121.25,121.35,121.24,121.31,5319.7264
2012-05-08 14:30:00,121.3,121.36,121.2,121.2,9988.05775702964,121.3,121.36,121.2,121.2,9988.0578
2012-05-08 14:35:00,121.18,121.26,121.13,121.24,11290.847899250895,121.18,121.26,121.13,121.24,11290.8479
2012-05-08 14:40:00,121.24,121.37,121.2,121.35,5753.989794810553,121.24,121.37,121.2,121.35,5753.9898
2012-05-08 14:45:00,121.33,121.56,121.33,121.55,9010.965150363696,121.33,121.56,121.33,121.55,9010.9652
2012-05-08 14:50:00,121.55,121.76,121.5,121.61,13787.862338508306,121.55,121.76,121.5,121.61,13787.8623
2012-05-08 14:55:00,121.65,121.94,121.61,121.9,12919.335577027468,121.65,121.94,121.61,121.9,12919.3356
2012-05-08 15:00:00,121.94,121.94,121.72,121.94,15633.481706655088,121.94,121.94,121.72,121.94,15633.4817
2012-05-08 15:05:00,121.93,121.93,121.7,121.74,9336.662685919013,121.93,121.93,121.7,121.74,9336.6627
2012-05-08 15:10:00,121.75,121.97,121.67,121.91,11073.716208880687,121.75,121.97,121.67,121.91,11073.7162
2012-05-08 15:15:00,121.83,122.16,121.83,122.16,10422.321137770055,121.83,122.16,121.83,122.16,10422.3211
2012-05-08 15:20:00,122.16,122.25,122.02,122.09,71870.58951253936,122.16,122.25,122.02,122.09,71870.5895
2012-05-08 15:25:00,122.17,122.46,122.14,122.42,8902.399305178591,122.17,122.46,122.14,122.42,8902.3993
2012-05-08 15:30:00,122.41,122.47,122.1,122.1,11399.413744436,122.41,122.47,122.1,122.1,11399.4137
2012-05-08 15:35:00,122.1,122.44,122.06,122.37,33546.84616219738,122.1,122.44,122.06,122.37,33546.8462
2012-05-08 15:40:00,122.37,122.4,122.17,122.35,14656.389099989145,122.37,122.4,122.17,122.35,14656.3891
2012-05-08 15:45:00,122.36,122.42,122.18,122.26,15416.350016284878,122.36,122.42,122.18,122.26,15416.35
2012-05-08 15:50:00,122.28,122.56,122.28,122.47,20627.510585169905,122.28,122.56,122.28,122.47,20627.5106
2012-05-08 15:55:00,122.44,122.55,122.4,122.49,38866.57257626751,122.44,122.55,122.4,122.49,38866.5726
2012-05-09 09:30:00,121.66,121.95,120.71,121.38,38758.0067310824,121.66,121.95,120.71,121.38,38758.0067
2012-05-09 09:35:00,121.38,121.73,121.35,121.61,16176.31093258061,121.38,121.73,121.35,121.61,16176.3109
2012-05-09 09:40:00,121.7,121.94,121.48,121.64,16393.44262295082,121.7,121.94,121.48,121.64,16393.4426
2012-05-09 09:45:00,121.79,121.84,121.45,121.45,19758.98382368907,121.79,121.84,121.45,121.45,19758.9838
2012-05-09 09:50:00,121.45,121.78,121.42,121.49,23667.35425035284,121.45,121.78,121.42,121.49,23667.3543
2012-05-09 09:55:00,121.49,121.91,121.48,121.91,16502.008468135926,121.49,121.91,121.48,121.91,16502.0085
2012-05-09 10:00:00,121.89,122.23,121.89,122.02,14113.55987406362,121.89,122.23,121.89,122.02,14113.5599
2012-05-09 10:05:00,121.92,122.08,121.68,121.88,28769.948974052764,121.92,122.08,121.68,121.88,28769.949
2012-05-09 10:10:00,121.75,121.98,121.67,121.77,59928.34654217783,121.75,121.98,121.67,121.77,59928.3465
2012-05-09 10:15:00,121.77,121.83,121.58,121.59,43969.16729996744,121.77,121.83,121.58,121.59,43969.1673
2012-05-09 10:20:00,121.59,121.64,121.51,121.6,71544.89197698404,121.59,121.64,121.51,121.6,71544.892
2012-05-09 10:25:00,121.61,121.69,121.24,121.33,30941.26587775486,121.61,121.69,121.24,121.33,30941.2659
2012-05-09 10:30:00,121.33,121.47,121.2,121.47,16393.44262295082,121.33,121.47,121.2,121.47,16393.4426
2012-05-09 10:35:00,121.5,121.53,121.29,121.53,30615.568342199545,121.5,121.53,121.29,121.53,30615.5683
2012-05-09 10:40:00,121.47,121.7,121.39,121.6,8251.004234067963,121.47,121.7,121.39,121.6,8251.0042
2012-05-09 10:45:00,121.69,121.74,121.57,121.61,21930.300727391164,121.69,121.74,121.57,121.61,21930.3007
2012-05-09 10:50:00,121.59,121.71,121.55,121.71,14656.389099989145,121.59,121.71,121.55,121.71,14656.3891
2012-05-09 10:55:00,121.69,122.02,121.63,121.77,17913.364455542287,121.69,122.02,121.63,121.77,17913.3645
2012-05-09 11:00:00,121.77,121.81,121.69,121.81,15959.1792422104,121.77,121.81,121.69,121.81,15959.1792
2012-05-09 11:05:00,121.77,121.84,121.62,121.7,9445.228531104114,121.77,121.84,121.62,121.7,9445.2285
2012-05-09 11:10:00,121.64,122.07,121.63,121.98,22581.69579850179,121.64,122.07,121.63,121.98,22581.6958
2012-05-09 11:15:00,122.0,122.02,121.77,121.79,23124.52502442732,122.0,122.02,121.77,121.79,23124.525
2012-05-09 11:20:00,121.8,122.15,121.79,122.14,15959.1792422104,121.8,122.15,121.79,122.14,15959.1792
2012-05-09 11:25:00,122.14,122.14,121.89,121.94,4776.89718814461,122.14,122.14,121.89,121.94,4776.8972
2012-05-09 11:30:00,121.98,122.05,121.92,121.96,3582.6728911084574,121.98,122.05,121.92,121.96,3582.6729
2012-05-09 11:35:00,122.11,122.28,122.0,122.21,22147.43241776137,122.11,122.28,122.0,122.21,22147.4324
2012-05-09 11:40:00,122.24,122.27,122.13,122.17,17261.969384431657,122.24,122.27,122.13,122.17,17261.9694
2012-05-09 11:45:00,122.17,122.4,122.17,122.4,10313.755292584952,122.17,122.4,122.17,122.4,10313.7553
2012-05-09 11:50:00,122.43,122.52,122.36,122.43,17696.232765172077,122.43,122.52,122.36,122.43,17696.2328
2012-05-09 11:55:00,122.38,122.44,122.29,122.31,18999.022907393333,122.38,122.44,122.29,122.31,18999.0229
2012-05-09 12:00:00,122.32,122.34,122.2,122.27,5862.555639995658,122.32,122.34,122.2,122.27,5862.5556
2012-05-09 12:05:00,122.25,122.27,122.22,122.24,9228.096840733906,122.25,122.27,122.22,122.24,9228.0968
2012-05-09 12:10:00,122.24,122.35,122.22,122.35,8468.135924438173,122.24,122.35,122.22,122.35,8468.1359
2012-05-09 12:15:00,122.38,122.4,122.27,122.4,9336.662685919013,122.38,122.4,122.27,122.4,9336.6627
2012-05-09 12:20:00,122.34,122.41,122.32,122.39,6948.214091846705,122.34,122.41,122.32,122.39,6948.2141
2012-05-09 12:25:00,122.4,122.42,122.32,122.4,7491.043317772229,122.4,122.42,122.32,122.4,7491.0433
2012-05-09 12:30:00,122.4,122.4,122.29,122.33,14547.82325480404,122.4,122.4,122.29,122.33,14547.8233
2012-05-09 12:35:00,122.34,122.43,122.33,122.37,7816.740853327544,122.34,122.43,122.33,122.37,7816.7409
2012-05-09 12:40:00,122.4,122.43,122.29,122.29,18130.496145912497,122.4,122.43,122.29,122.29,18130.4961
2012-05-09 12:45:00,122.3,122.36,122.2,122.28,9336.662685919013,122.3,122.36,122.2,122.28,9336.6627
2012-05-09 12:50:00,122.32,122.32,122.22,122.23,12593.638041472152,122.32,122.32,122.22,122.23,12593.638
2012-05-09 12:55:00,122.22,122.28,122.09,122.09,22147.43241776137,122.22,122.28,122.09,122.09,22147.4324
2012-05-09 13:00:00,122.07,122.27,122.05,122.26,10422.321137770055,122.07,122.27,122.05,122.26,10422.3211
2012-05-09 13:05:00,122.32,122.32,122.05,122.13,8359.570079253068,122.32,122.32,122.05,122.13,8359.5701
2012-05-09 13:10:00,122.15,122.24,122.03,122.03,5753.989794810553,122.15,122.24,122.03,122.03,5753.9898
2012-05-09 13:15:00,122.05,122.06,121.94,121.94,22364.564108131584,122.05,122.06,121.94,121.94,22364.5641
2012-05-09 13:20:00,121.98,122.3,121.91,122.19,9228.096840733906,121.98,122.3,121.91,122.19,9228.0968
2012-05-09 13:25:00,122.17,122.49,122.17,122.26,25730.10530886983,122.17,122.49,122.17,122.26,25730.1053
2012-05-09 13:30:00,122.25,122.46,122.08,122.45,4342.633807404191,122.25,122.46,122.08,122.45,4342.6338
2012-05-09 13:35:00,122.36,122.46,122.2,122.2,4559.7654977744005,122.36,122.46,122.2,122.2,4559.7655
2012-05-09 13:40:00,122.29,122.43,122.29,122.32,3474.1070459233524,122.29,122.43,122.29,122.32,3474.107
2012-05-09 13:45:00,122.25,122.31,122.18,122.28,5319.726414070134,122.25,122.31,122.18,122.28,5319.7264
2012-05-09 13:50:00,122.34,122.51,122.29,122.37,11725.111279991315,122.34,122.51,122.29,122.37,11725.1113
2012-05-09 13:55:00,122.4,122.46,122.12,122.12,5536.858104440344,122.4,122.46,122.12,122.12,5536.8581
2012-05-09 14:00:00,122.12,122.17,121.94,121.95,9662.360221474324,122.12,122.17,121.94,121.95,9662.3602
2012-05-09 14:05:00,121.95,122.1,121.94,122.07,5319.726414070134,121.95,122.1,121.94,122.07,5319.7264
2012-05-09 14:10:00,122.11,122.16,122.06,122.09,3148.4095103680384,122.11,122.16,122.06,122.09,3148.4095
2012-05-09 14:15:00,122.17,122.18,121.94,122.05,8033.872543697753,122.17,122.18,121.94,122.05,8033.8725
2012-05-09 14:20:00,122.03,122.23,122.03,122.18,5102.5947236999245,122.03,122.23,122.03,122.18,5102.5947
2012-05-09 14:25:00,122.17,122.26,122.13,122.2,4016.936271848877,122.17,122.26,122.13,122.2,4016.9363
2012-05-09 14:30:00,122.23,122.26,122.01,122.08,4342.633807404191,122.23,122.26,122.01,122.08,4342.6338
2012-05-09 14:35:00,122.05,122.19,121.99,122.13,24210.18347627836,122.05,122.19,121.99,122.13,24210.1835
2012-05-09 14:40:00,122.16,122.26,122.14,122.2,4016.936271848877,122.16,122.26,122.14,122.2,4016.9363
2012-05-09 14:45:00,122.2,122.33,122.17,122.25,9119.5309955488,122.2,122.33,122.17,122.25,9119.531
2012-05-09 14:50:00,122.22,122.33,122.18,122.21,9445.228531104114,122.22,122.33,122.18,122.21,9445.2285
2012-05-09 14:55:00,122.17,122.27,122.12,122.2,24861.578547388992,122.17,122.27,122.12,122.2,24861.5785
2012-05-09 15:00:00,122.2,122.23,121.99,121.99,12050.80881554663,122.2,122.23,121.99,121.99,12050.8088
2012-05-09 15:05:00,121.99,122.1,121.95,122.1,9770.92606665943,121.99,122.1,121.95,122.1,9770.9261
2012-05-09 15:10:00,122.1,122.1,121.87,121.87,18347.627836282707,122.1,122.1,121.87,121.87,18347.6278
2012-05-09 15:15:00,121.86,122.05,121.79,122.04,11073.716208880687,121.86,122.05,121.79,122.04,11073.7162
2012-05-09 15:20:00,122.05,122.05,121.94,122.04,33004.01693627185,122.05,122.05,121.94,122.04,33004.0169
2012-05-09 15:25:00,122.05,122.1,121.97,122.08,29964.173271088915,122.05,122.1,121.97,122.08,29964.1733
2012-05-09 15:30:00,122.08,122.18,121.98,122.16,18781.891217023127,122.08,122.18,121.98,122.16,18781.8912
2012-05-09 15:35:00,122.16,122.21,122.05,122.13,8793.833459993486,122.16,122.21,122.05,122.13,8793.8335
2012-05-09 15:40:00,122.13,122.45,122.12,122.4,17696.232765172077,122.13,122.45,122.12,122.4,17696.2328
2012-05-09 15:45:00,122.36,122.4,122.18,122.27,15307.784171099773,122.36,122.4,122.18,122.27,15307.7842
2012-05-09 15:50:00,122.23,122.23,121.97,122.05,114319.83497991532,122.23,122.23,121.97,122.05,114319.835
2012-05-09 15:55:00,122.06,122.12,122.01,122.05,80447.29128216264,122.06,122.12,122.01,122.05,80447.2913
2012-05-10 09:30:00,122.84,123.09,122.4,123.09,18564.75952665292,122.84,123.09,122.4,123.09,18564.7595
2012-05-10 09:35:00,123.18,123.53,122.96,123.53,12919.335577027468,123.18,123.53,122.96,123.53,12919.3356
2012-05-10 09:40:00,123.55,123.69,123.34,123.34,14764.95494517425,123.55,123.69,123.34,123.34,14764.9549
2012-05-10 09:45:00,123.41,123.57,123.31,123.46,8576.701769623276,123.41,123.57,123.31,123.46,8576.7018
2012-05-10 09:50:00,123.45,123.51,123.23,123.23,11290.847899250895,123.45,123.51,123.23,123.23,11290.8479
2012-05-10 09:55:00,123.25,123.29,123.1,123.11,7273.91162740202,123.25,123.29,123.1,123.11,7273.9116
2012-05-10 10:00:00,123.05,123.36,123.03,123.22,29638.4757355336,123.05,123.36,123.03,123.22,29638.4757
2012-05-10 10:05:00,123.19,123.23,123.05,123.17,10748.018673325372,123.19,123.23,123.05,123.17,10748.0187
2012-05-10 10:10:00,123.12,123.12,122.86,122.88,16936.271848876346,123.12,123.12,122.86,122.88,16936.2718
2012-05-10 10:15:00,122.87,123.17,122.87,122.98,20736.07643035501,122.87,123.17,122.87,122.98,20736.0764
2012-05-10 10:20:00,122.97,123.11,122.87,122.94,33438.28031701227,122.97,123.11,122.87,122.94,33438.2803
2012-05-10 10:25:00,122.93,123.1,122.85,123.09,18021.930300727392,122.93,123.1,122.85,123.09,18021.9303
2012-05-10 10:30:00,123.02,123.05,122.87,122.98,14330.69156443383,123.02,123.05,122.87,122.98,14330.6916
2012-05-10 10:35:00,122.95,123.08,122.93,123.0,17696.232765172077,122.95,123.08,122.93,123.0,17696.2328
2012-05-10 10:40:00,123.03,123.17,123.01,123.17,19758.98382368907,123.03,123.17,123.01,123.17,19758.9838
2012-05-10 10:45:00,123.12,123.3,123.12,123.24,9445.228531104114,123.12,123.3,123.12,123.24,9445.2285
2012-05-10 10:50:00,123.2,123.2,123.11,123.11,3039.8436651829334,123.2,123.2,123.11,123.11,3039.8437
2012-05-10 10:55:00,123.05,123.1,122.94,123.1,3691.2387362935615,123.05,123.1,122.94,123.1,3691.2387
2012-05-10 11:00:00,123.14,123.14,122.97,122.98,4668.3313429595055,123.14,123.14,122.97,122.98,4668.3313
2012-05-10 11:05:00,123.11,123.13,123.02,123.08,3039.8436651829334,123.11,123.13,123.02,123.08,3039.8437
2012-05-10 11:10:00,123.09,123.14,123.06,123.11,6622.516556291391,123.09,123.14,123.06,123.11,6622.5166
2012-05-10 11:15:00,123.11,123.16,123.06,123.13,7708.175008142439,123.11,123.16,123.06,123.13,7708.175
2012-05-10 11:20:00,123.11,123.35,123.11,123.33,8468.135924438173,123.11,123.35,123.11,123.33,8468.1359
2012-05-10 11:25:00,123.29,123.3,123.13,123.3,5211.160568885029,123.29,123.3,123.13,123.3,5211.1606
2012-05-10 11:30:00,123.25,123.33,123.19,123.33,4994.02887851482,123.25,123.33,123.19,123.33,4994.0289
2012-05-10 11:35:00,123.38,123.58,123.24,123.58,10856.584518510475,123.38,123.58,123.24,123.58,10856.5845
2012-05-10 11:40:00,123.55,123.58,123.34,123.41,3582.6728911084574,123.55,123.58,123.34,123.41,3582.6729
2012-05-10 11:45:00,123.44,123.44,123.31,123.36,4559.7654977744005,123.44,123.44,123.31,123.36,4559.7655
2012-05-10 11:50:00,123.36,123.41,123.28,123.32,3582.6728911084574,123.36,123.41,123.28,123.32,3582.6729
2012-05-10 11:55:00,123.32,123.43,123.32,123.4,3691.2387362935615,123.32,123.43,123.32,123.4,3691.2387
2012-05-10 12:00:00,123.35,123.38,123.23,123.32,4994.02887851482,123.35,123.38,123.23,123.32,4994.0289
2012-05-10 12:05:00,123.31,123.31,123.19,123.24,4776.89718814461,123.31,123.31,123.19,123.24,4776.8972
2012-05-10 12:10:00,123.25,123.42,123.25,123.41,6079.687330365867,123.25,123.42,123.25,123.41,6079.6873
2012-05-10 12:15:00,123.41,123.45,123.27,123.28,5645.423949625448,123.41,123.45,123.27,123.28,5645.4239
2012-05-10 12:20:00,123.28,123.36,123.27,123.36,3582.6728911084574,123.28,123.36,123.27,123.36,3582.6729
2012-05-10 12:25:00,123.33,123.42,123.26,123.34,3908.370426663772,123.33,123.42,123.26,123.34,3908.3704
2012-05-10 12:30:00,123.34,123.37,123.3,123.37,5428.292259255239,123.34,123.37,123.3,123.37,5428.2923
2012-05-10 12:35:00,123.44,123.62,123.42,123.43,20736.07643035501,123.44,123.62,123.42,123.43,20736.0764
2012-05-10 12:40:00,123.42,123.65,123.42,123.65,6079.687330365867,123.42,123.65,123.42,123.65,6079.6873
2012-05-10 12:45:00,123.69,123.75,123.56,123.6,6622.516556291391,123.69,123.75,123.56,123.6,6622.5166
2012-05-10 12:50:00,123.64,123.77,123.61,123.72,2062.7510585169907,123.64,123.77,123.61,123.72,2062.7511
2012-05-10 12:55:00,123.75,123.86,123.69,123.85,3799.804581478667,123.75,123.86,123.69,123.85,3799.8046
2012-05-10 13:00:00,123.86,123.89,123.69,123.82,3582.6728911084574,123.86,123.89,123.69,123.82,3582.6729
2012-05-10 13:05:00,123.81,123.83,123.69,123.81,4668.3313429595055,123.81,123.83,123.69,123.81,4668.3313
2012-05-10 13:10:00,123.79,123.79,123.65,123.79,5753.989794810553,123.79,123.79,123.65,123.79,5753.9898
2012-05-10 13:15:00,123.8,123.84,123.66,123.81,7816.740853327544,123.8,123.84,123.66,123.81,7816.7409
2012-05-10 13:20:00,123.81,123.89,123.63,123.89,9445.228531104114,123.81,123.89,123.63,123.89,9445.2285
2012-05-10 13:25:00,123.89,123.89,123.81,123.89,10422.321137770055,123.89,123.89,123.81,123.89,10422.3211
2012-05-10 13:30:00,123.9,124.01,123.86,123.9,3691.2387362935615,123.9,124.01,123.86,123.9,3691.2387
2012-05-10 13:35:00,123.9,123.93,123.74,123.75,4776.89718814461,123.9,123.93,123.74,123.75,4776.8972
2012-05-10 13:40:00,123.73,123.79,123.57,123.67,5102.5947236999245,123.73,123.79,123.57,123.67,5102.5947
2012-05-10 13:45:00,123.64,123.7,123.57,123.63,6622.516556291391,123.64,123.7,123.57,123.63,6622.5166
2012-05-10 13:50:00,123.7,123.7,123.57,123.57,4451.199652589296,123.7,123.7,123.57,123.57,4451.1997
2012-05-10 13:55:00,123.55,123.6,123.41,123.49,13136.467267397677,123.55,123.6,123.41,123.49,13136.4673
2012-05-10 14:00:00,123.54,123.75,123.54,123.73,5428.292259255239,123.54,123.75,123.54,123.73,5428.2923
2012-05-10 14:05:00,123.73,123.73,123.63,123.67,4885.463033329715,123.73,123.73,123.63,123.67,4885.463
2012-05-10 14:10:00,123.68,123.81,123.64,123.64,8576.701769623276,123.68,123.81,123.64,123.64,8576.7018
2012-05-10 14:15:00,123.64,123.76,123.64,123.76,7599.609162957334,123.64,123.76,123.64,123.76,7599.6092
2012-05-10 14:20:00,123.72,123.73,123.66,123.66,3039.8436651829334,123.72,123.73,123.66,123.66,3039.8437
2012-05-10 14:25:00,123.66,123.66,123.6,123.62,5862.555639995658,123.66,123.66,123.6,123.62,5862.5556
2012-05-10 14:30:00,123.61,123.62,123.46,123.48,6296.819020736077,123.61,123.62,123.46,123.48,6296.819
2012-05-10 14:35:00,123.48,123.65,123.44,123.46,18781.891217023127,123.48,123.65,123.44,123.46,18781.8912
2012-05-10 14:40:00,123.46,123.68,123.46,123.58,8142.438388882858,123.46,123.68,123.46,123.58,8142.4384
2012-05-10 14:45:00,123.64,123.75,123.62,123.69,13462.164802952992,123.64,123.75,123.62,123.69,13462.1648
2012-05-10 14:50:00,123.67,123.9,123.65,123.88,15742.04755184019,123.67,123.9,123.65,123.88,15742.0476
2012-05-10 14:55:00,123.88,123.98,123.88,123.98,9988.05775702964,123.88,123.98,123.88,123.98,9988.0578
2012-05-10 15:00:00,123.97,124.11,123.94,124.02,21496.037346650744,123.97,124.11,123.94,124.02,21496.0373
2012-05-10 15:05:00,124.0,124.0,123.72,123.89,10096.623602214744,124.0,124.0,123.72,123.89,10096.6236
2012-05-10 15:10:00,123.88,123.9,123.78,123.78,4125.502117033981,123.88,123.9,123.78,123.78,4125.5021
2012-05-10 15:15:00,123.81,123.83,123.8,123.81,5536.858104440344,123.81,123.83,123.8,123.81,5536.8581
2012-05-10 15:20:00,123.81,123.82,123.59,123.75,6948.214091846705,123.81,123.82,123.59,123.75,6948.2141
2012-05-10 15:25:00,123.72,123.81,123.63,123.76,9010.965150363696,123.72,123.81,123.63,123.76,9010.9652
2012-05-10 15:30:00,123.69,123.74,123.59,123.69,13136.467267397677,123.69,123.74,123.59,123.69,13136.4673
2012-05-10 15:35:00,123.72,123.81,123.63,123.81,17913.364455542287,123.72,123.81,123.63,123.81,17913.3645
2012-05-10 15:40:00,123.82,123.92,123.57,123.67,25512.97361849962,123.82,123.92,123.57,123.67,25512.9736
2012-05-10 15:45:00,123.64,123.64,123.46,123.54,11507.979589621104,123.64,123.64,123.46,123.54,11507.9796
2012-05-10 15:50:00,123.53,123.53,123.37,123.37,45271.95744218869,123.53,123.53,123.37,123.37,45271.9574
2012-05-10 15:55:00,123.36,123.75,123.36,123.75,71219.19444142873,123.36,123.75,123.36,123.75,71219.1944
2012-05-11 09:30:00,123.68,124.47,123.64,124.16,33329.71447182717,123.68,124.47,123.64,124.16,33329.7145
2012-05-11 09:35:00,124.14,124.49,124.14,124.2,10096.623602214744,124.14,124.49,124.14,124.2,10096.6236
2012-05-11 09:40:00,124.22,124.93,124.13,124.68,34741.070459233524,124.22,124.93,124.13,124.68,34741.0705
2012-05-11 09:45:00,124.69,124.86,124.63,124.81,23993.05178590816,124.69,124.86,124.63,124.81,23993.0518
2012-05-11 09:50:00,124.87,125.41,124.87,125.41,36369.5581370101,124.87,125.41,124.87,125.41,36369.5581
2012-05-11 09:55:00,125.46,125.55,125.32,125.38,10096.623602214744,125.46,125.55,125.32,125.38,10096.6236
2012-05-11 10:00:00,125.39,125.73,125.27,125.3,24210.18347627836,125.39,125.73,125.27,125.3,24210.1835
2012-05-11 10:05:00,125.42,125.43,125.01,125.3,24970.144392574097,125.42,125.43,125.01,125.3,24970.1444
2012-05-11 10:10:00,125.37,125.51,125.19,125.48,24101.61763109326,125.37,125.51,125.19,125.48,24101.6176
2012-05-11 10:15:00,125.48,125.83,125.42,125.72,32569.75355553143,125.48,125.83,125.42,125.72,32569.7536
2012-05-11 10:20:00,125.76,126.3,125.76,126.23,28227.11974812724,125.76,126.3,125.76,126.23,28227.1197
2012-05-11 10:25:00,126.23,126.37,126.02,126.29,17261.969384431657,126.23,126.37,126.02,126.29,17261.9694
2012-05-11 10:30:00,126.29,126.29,125.87,125.91,18781.891217023127,126.29,126.29,125.87,125.91,18781.8912
2012-05-11 10:35:00,125.89,126.17,125.85,125.94,15199.218325914668,125.89,126.17,125.85,125.94,15199.2183
2012-05-11 10:40:00,125.98,126.16,125.94,126.02,28227.11974812724,125.98,126.16,125.94,126.02,28227.1197
2012-05-11 10:45:00,126.01,126.15,125.91,125.96,9336.662685919013,126.01,126.15,125.91,125.96,9336.6627
2012-05-11 10:50:00,125.95,126.08,125.8,125.98,14764.95494517425,125.95,126.08,125.8,125.98,14764.9549
2012-05-11 10:55:00,125.97,126.19,125.95,126.06,7491.043317772229,125.97,126.19,125.95,126.06,7491.0433
2012-05-11 11:00:00,126.14,126.27,126.14,126.19,22364.564108131584,126.14,126.27,126.14,126.19,22364.5641
2012-05-11 11:05:00,126.19,126.23,125.96,125.96,6731.082401476496,126.19,126.23,125.96,125.96,6731.0824
2012-05-11 11:10:00,125.96,126.12,125.89,125.91,13679.296493323202,125.96,126.12,125.89,125.91,13679.2965
2012-05-11 11:15:00,125.88,126.11,125.82,125.96,17587.666919986972,125.88,126.11,125.82,125.96,17587.6669
2012-05-11 11:20:00,125.97,126.1,125.91,126.1,12267.940505916838,125.97,126.1,125.91,126.1,12267.9405
2012-05-11 11:25:00,126.1,126.35,126.06,126.23,18564.75952665292,126.1,126.35,126.06,126.23,18564.7595
2012-05-11 11:30:00,126.25,126.4,126.17,126.39,9010.965150363696,126.25,126.4,126.17,126.39,9010.9652
2012-05-11 11:35:00,126.37,126.62,126.37,126.49,8251.004234067963,126.37,126.62,126.37,126.49,8251.0042
2012-05-11 11:40:00,126.43,126.43,126.28,126.32,10205.189447399847,126.43,126.43,126.28,126.32,10205.1894
2012-05-11 11:45:00,126.27,126.34,126.17,126.33,17913.364455542287,126.27,126.34,126.17,126.33,17913.3645
2012-05-11 11:50:00,126.3,126.5,126.19,126.41,11399.413744436,126.3,126.5,126.19,126.41,11399.4137
2012-05-11 11:55:00,126.41,126.57,126.41,126.51,3039.8436651829334,126.41,126.57,126.41,126.51,3039.8437
2012-05-11 12:00:00,126.46,126.54,126.26,126.31,6513.950711106286,126.46,126.54,126.26,126.31,6513.9507
2012-05-11 12:05:00,126.31,126.52,126.31,126.45,12593.638041472152,126.31,126.52,126.31,126.45,12593.638
2012-05-11 12:10:00,126.42,126.51,126.31,126.38,6079.687330365867,126.42,126.51,126.31,126.38,6079.6873
2012-05-11 12:15:00,126.38,126.38,126.19,126.19,4451.199652589296,126.38,126.38,126.19,126.19,4451.1997
2012-05-11 12:20:00,126.19,126.43,126.19,126.43,6079.687330365867,126.19,126.43,126.19,126.43,6079.6873
2012-05-11 12:25:00,126.45,126.47,126.35,126.35,2822.711974812724,126.45,126.47,126.35,126.35,2822.712
2012-05-11 12:30:00,126.37,126.58,126.32,126.58,10965.150363695582,126.37,126.58,126.32,126.58,10965.1504
2012-05-11 12:35:00,126.57,126.57,126.43,126.52,8142.438388882858,126.57,126.57,126.43,126.52,8142.4384
2012-05-11 12:40:00,126.49,126.61,126.49,126.5,7599.609162957334,126.49,126.61,126.49,126.5,7599.6092
2012-05-11 12:45:00,126.53,126.61,126.52,126.59,6513.950711106286,126.53,126.61,126.52,126.59,6513.9507
2012-05-11 12:50:00,126.61,126.61,126.44,126.44,3582.6728911084574,126.61,126.61,126.44,126.44,3582.6729
2012-05-11 12:55:00,126.46,126.54,126.46,126.52,2822.711974812724,126.46,126.54,126.46,126.52,2822.712
2012-05-11 13:00:00,126.48,126.49,126.41,126.44,2497.01443925741,126.48,126.49,126.41,126.44,2497.0144
2012-05-11 13:05:00,126.42,126.43,126.19,126.2,3474.1070459233524,126.42,126.43,126.19,126.2,3474.107
2012-05-11 13:10:00,126.2,126.28,126.1,126.24,13353.598957767888,126.2,126.28,126.1,126.24,13353.599
2012-05-11 13:15:00,126.23,126.28,126.16,126.28,9770.92606665943,126.23,126.28,126.16,126.28,9770.9261
2012-05-11 13:20:00,126.26,126.41,126.18,126.41,6079.687330365867,126.26,126.41,126.18,126.41,6079.6873
2012-05-11 13:25:00,126.41,126.41,126.36,126.37,4776.89718814461,126.41,126.41,126.36,126.37,4776.8972
2012-05-11 13:30:00,126.37,126.4,126.29,126.33,6513.950711106286,126.37,126.4,126.29,126.33,6513.9507
2012-05-11 13:35:00,126.33,126.41,126.33,126.33,11833.67712517642,126.33,126.41,126.33,126.33,11833.6771
2012-05-11 13:40:00,126.37,126.54,126.37,126.51,5753.989794810553,126.37,126.54,126.37,126.51,5753.9898
2012-05-11 13:45:00,126.51,126.58,126.42,126.51,6405.384865921182,126.51,126.58,126.42,126.51,6405.3849
2012-05-11 13:50:00,126.52,126.6,126.48,126.59,11507.979589621104,126.52,126.6,126.48,126.59,11507.9796
2012-05-11 13:55:00,126.59,126.65,126.55,126.6,5428.292259255239,126.59,126.65,126.55,126.6,5428.2923
2012-05-11 14:00:00,126.6,126.6,126.36,126.37,4994.02887851482,126.6,126.6,126.36,126.37,4994.0289
2012-05-11 14:05:00,126.37,126.37,126.18,126.27,15416.350016284878,126.37,126.37,126.18,126.27,15416.35
2012-05-11 14:10:00,126.26,126.28,126.16,126.2,9336.662685919013,126.26,126.28,126.16,126.2,9336.6627
2012-05-11 14:15:00,126.17,126.55,126.16,126.55,11290.847899250895,126.17,126.55,126.16,126.55,11290.8479
2012-05-11 14:20:00,126.52,126.55,126.39,126.4,8142.438388882858,126.52,126.55,126.39,126.4,8142.4384
2012-05-11 14:25:00,126.4,126.57,126.4,126.47,11073.716208880687,126.4,126.57,126.4,126.47,11073.7162
2012-05-11 14:30:00,126.41,126.5,126.38,126.49,6405.384865921182,126.41,126.5,126.38,126.49,6405.3849
2012-05-11 14:35:00,126.45,126.47,126.19,126.29,8142.438388882858,126.45,126.47,126.19,126.29,8142.4384
2012-05-11 14:40:00,126.35,126.37,126.26,126.36,4994.02887851482,126.35,126.37,126.26,126.36,4994.0289
2012-05-11 14:45:00,126.36,126.42,126.22,126.26,6079.687330365867,126.36,126.42,126.22,126.26,6079.6873
2012-05-11 14:50:00,126.19,126.26,126.18,126.19,22038.86657257627,126.19,126.26,126.18,126.19,22038.8666
2012-05-11 14:55:00,126.21,126.26,126.18,126.26,15959.1792422104,126.21,126.26,126.18,126.26,15959.1792
2012-05-11 15:00:00,126.27,126.27,126.17,126.19,11833.67712517642,126.27,126.27,126.17,126.19,11833.6771
2012-05-11 15:05:00,126.19,126.25,126.15,126.19,33546.84616219738,126.19,126.25,126.15,126.19,33546.8462
2012-05-11 15:10:00,126.21,126.26,126.17,126.23,20518.944739984803,126.21,126.26,126.17,126.23,20518.9447
2012-05-11 15:15:00,126.24,126.29,126.19,126.29,8142.438388882858,126.24,126.29,126.19,126.29,8142.4384
2012-05-11 15:20:00,126.29,126.35,126.19,126.26,10422.321137770055,126.29,126.35,126.19,126.26,10422.3211
2012-05-11 15:25:00,126.25,126.34,126.18,126.33,6839.648246661601,126.25,126.34,126.18,126.33,6839.6482
2012-05-11 15:30:00,126.35,126.37,126.24,126.24,10422.321137770055,126.35,126.37,126.24,126.24,10422.3211
2012-05-11 15:35:00,126.24,126.31,126.2,126.27,14330.69156443383,126.24,126.31,126.2,126.27,14330.6916
2012-05-11 15:40:00,126.3,126.3,126.13,126.19,27575.724677016613,126.3,126.3,126.13,126.19,27575.7247
2012-05-11 15:45:00,126.16,126.36,126.12,126.31,16827.70600369124,126.16,126.36,126.12,126.31,16827.706
2012-05-11 15:50:00,126.29,126.3,125.78,125.79,79470.1986754967,126.29,126.3,125.78,125.79,79470.1987
2012-05-11 15:55:00,125.76,126.02,125.75,125.95,56019.97611551406,125.76,126.02,125.75,125.95,56019.9761
2012-05-14 09:30:00,125.15,125.67,124.85,125.57,23450.22255998263,125.15,125.67,124.85,125.57,23450.2226
2012-05-14 09:35:00,125.51,125.74,125.31,125.64,17370.535229616762,125.51,125.74,125.31,125.64,17370.5352
2012-05-14 09:40:00,125.7,126.02,125.66,125.82,9228.096840733906,125.7,126.02,125.66,125.82,9228.0968
2012-05-14 09:45:00,125.74,125.95,125.54,125.68,33546.84616219738,125.74,125.95,125.54,125.68,33546.8462
2012-05-14 09:50:00,125.62,125.64,125.26,125.34,27358.592986646403,125.62,125.64,125.26,125.34,27358.593
2012-05-14 09:55:00,125.3,125.74,125.24,125.74,14656.389099989145,125.3,125.74,125.24,125.74,14656.3891
2012-05-14 10:00:00,125.71,125.83,125.44,125.68,28227.11974812724,125.71,125.83,125.44,125.68,28227.1197
2012-05-14 10:05:00,125.6,125.67,125.13,125.21,10965.150363695582,125.6,125.67,125.13,125.21,10965.1504
2012-05-14 10:10:00,125.12,125.35,125.1,125.35,38323.74335034198,125.12,125.35,125.1,125.35,38323.7434
2012-05-14 10:15:00,125.32,125.66,125.32,125.42,23124.52502442732,125.32,125.66,125.32,125.42,23124.525
2012-05-14 10:20:00,125.42,125.42,125.27,125.3,10530.886982955162,125.42,125.42,125.27,125.3,10530.887
2012-05-14 10:25:00,125.28,125.35,125.18,125.27,23667.35425035284,125.28,125.35,125.18,125.27,23667.3543
2012-05-14 10:30:00,125.26,125.46,125.21,125.39,14113.55987406362,125.26,125.46,125.21,125.39,14113.5599
2012-05-14 10:35:00,125.38,125.63,125.32,125.63,17587.666919986972,125.38,125.63,125.32,125.63,17587.6669
2012-05-14 10:40:00,125.59,125.88,125.56,125.79,10096.623602214744,125.59,125.88,125.56,125.79,10096.6236
2012-05-14 10:45:00,125.73,126.02,125.65,125.93,8468.135924438173,125.73,126.02,125.65,125.93,8468.1359
2012-05-14 10:50:00,125.94,126.3,125.94,126.18,6188.253175550972,125.94,126.3,125.94,126.18,6188.2532
2012-05-14 10:55:00,126.16,126.48,126.14,126.37,15633.481706655088,126.16,126.48,126.14,126.37,15633.4817
2012-05-14 11:00:00,126.34,126.35,126.19,126.24,9119.5309955488,126.34,126.35,126.19,126.24,9119.531
2012-05-14 11:05:00,126.21,126.34,126.12,126.14,9119.5309955488,126.21,126.34,126.12,126.14,9119.531
2012-05-14 11:10:00,126.19,126.24,125.88,126.01,12485.072196287048,126.19,126.24,125.88,126.01,12485.0722
2012-05-14 11:15:00,125.97,126.1,125.73,125.91,11399.413744436,125.97,126.1,125.73,125.91,11399.4137
2012-05-14 11:20:00,125.91,126.17,125.88,126.17,8468.135924438173,125.91,126.17,125.88,126.17,8468.1359
2012-05-14 11:25:00,126.26,126.75,126.19,126.52,18239.0619910976,126.26,126.75,126.19,126.52,18239.062
2012-05-14 11:30:00,126.52,126.66,126.47,126.5,14330.69156443383,126.52,126.66,126.47,126.5,14330.6916
2012-05-14 11:35:00,126.53,126.56,126.41,126.5,10748.018673325372,126.53,126.56,126.41,126.5,10748.0187
2012-05-14 11:40:00,126.48,126.59,126.42,126.44,8142.438388882858,126.48,126.59,126.42,126.44,8142.4384
2012-05-14 11:45:00,126.41,126.53,126.37,126.38,5971.121485180763,126.41,126.53,126.37,126.38,5971.1215
2012-05-14 11:50:00,126.38,126.47,126.33,126.33,10530.886982955162,126.38,126.47,126.33,126.33,10530.887
2012-05-14 11:55:00,126.33,126.38,126.25,126.32,7382.477472587125,126.33,126.38,126.25,126.32,7382.4775
2012-05-14 12:00:00,126.34,126.36,126.25,126.32,3691.2387362935615,126.34,126.36,126.25,126.32,3691.2387
2012-05-14 12:05:00,126.37,126.45,126.36,126.36,4994.02887851482,126.37,126.45,126.36,126.36,4994.0289
2012-05-14 12:10:00,126.36,126.61,126.35,126.47,6188.253175550972,126.36,126.61,126.35,126.47,6188.2532
2012-05-14 12:15:00,126.45,126.64,126.44,126.54,4885.463033329715,126.45,126.64,126.44,126.54,4885.463
2012-05-14 12:20:00,126.49,126.76,126.49,126.71,4234.067962219086,126.49,126.76,126.49,126.71,4234.068
2012-05-14 12:25:00,126.71,126.81,126.64,126.66,7273.91162740202,126.71,126.81,126.64,126.66,7273.9116
2012-05-14 12:30:00,126.68,126.81,126.62,126.72,6948.214091846705,126.68,126.81,126.62,126.72,6948.2141
2012-05-14 12:35:00,126.76,126.76,126.57,126.57,4885.463033329715,126.76,126.76,126.57,126.57,4885.463
2012-05-14 12:40:00,126.56,126.69,126.55,126.66,2931.277819997829,126.56,126.69,126.55,126.66,2931.2778
2012-05-14 12:45:00,126.67,126.67,126.49,126.56,6948.214091846705,126.67,126.67,126.49,126.56,6948.2141
2012-05-14 12:50:00,126.55,126.81,126.55,126.8,4234.067962219086,126.55,126.81,126.55,126.8,4234.068
2012-05-14 12:55:00,126.82,126.82,126.45,126.49,6622.516556291391,126.82,126.82,126.45,126.49,6622.5166
2012-05-14 13:00:00,126.45,126.65,126.39,126.61,12702.203886657258,126.45,126.65,126.39,126.61,12702.2039
2012-05-14 13:05:00,126.64,126.77,126.6,126.6,5971.121485180763,126.64,126.77,126.6,126.6,5971.1215
2012-05-14 13:10:00,126.6,126.61,126.51,126.53,3039.8436651829334,126.6,126.61,126.51,126.53,3039.8437
2012-05-14 13:15:00,126.53,126.53,126.26,126.26,5645.423949625448,126.53,126.53,126.26,126.26,5645.4239
2012-05-14 13:20:00,126.35,126.39,126.26,126.26,4342.633807404191,126.35,126.39,126.26,126.26,4342.6338
2012-05-14 13:25:00,126.16,126.22,126.11,126.17,5971.121485180763,126.16,126.22,126.11,126.17,5971.1215
2012-05-14 13:30:00,126.12,126.28,126.05,126.21,15307.784171099773,126.12,126.28,126.05,126.21,15307.7842
2012-05-14 13:35:00,126.25,126.39,126.23,126.29,5862.555639995658,126.25,126.39,126.23,126.29,5862.5556
2012-05-14 13:40:00,126.33,126.41,126.28,126.29,10313.755292584952,126.33,126.41,126.28,126.29,10313.7553
2012-05-14 13:45:00,126.27,126.28,126.12,126.12,3365.541200738248,126.27,126.28,126.12,126.12,3365.5412
2012-05-14 13:50:00,126.11,126.36,126.11,126.21,13896.42818369341,126.11,126.36,126.11,126.21,13896.4282
2012-05-14 13:55:00,126.32,126.41,126.32,126.37,4125.502117033981,126.32,126.41,126.32,126.37,4125.5021
2012-05-14 14:00:00,126.41,126.49,126.37,126.42,9445.228531104114,126.41,126.49,126.37,126.42,9445.2285
2012-05-14 14:05:00,126.48,126.51,126.34,126.42,8142.438388882858,126.48,126.51,126.34,126.42,8142.4384
2012-05-14 14:10:00,126.4,126.4,126.22,126.22,2279.8827488872003,126.4,126.4,126.22,126.22,2279.8827
2012-05-14 14:15:00,126.23,126.25,126.07,126.07,8685.267614808381,126.23,126.25,126.07,126.07,8685.2676
2012-05-14 14:20:00,126.11,126.28,126.11,126.28,6948.214091846705,126.11,126.28,126.11,126.28,6948.2141
2012-05-14 14:25:00,126.34,126.34,126.17,126.26,4016.936271848877,126.34,126.34,126.17,126.26,4016.9363
2012-05-14 14:30:00,126.27,126.3,126.19,126.3,5753.989794810553,126.27,126.3,126.19,126.3,5753.9898
2012-05-14 14:35:00,126.26,126.27,126.14,126.17,21061.773965910324,126.26,126.27,126.14,126.17,21061.774
2012-05-14 14:40:00,126.16,126.26,126.15,126.26,3799.804581478667,126.16,126.26,126.15,126.26,3799.8046
2012-05-14 14:45:00,126.28,126.31,126.14,126.19,11942.242970361523,126.28,126.31,126.14,126.19,11942.243
2012-05-14 14:50:00,126.19,126.29,126.11,126.29,6079.687330365867,126.19,126.29,126.11,126.29,6079.6873
2012-05-14 14:55:00,126.31,126.31,125.93,126.02,15416.350016284878,126.31,126.31,125.93,126.02,15416.35
2012-05-14 15:00:00,126.07,126.14,125.97,125.98,9662.360221474324,126.07,126.14,125.97,125.98,9662.3602
2012-05-14 15:05:00,125.99,126.18,125.89,126.17,12159.374660731732,125.99,126.18,125.89,126.17,12159.3747
2012-05-14 15:10:00,126.18,126.24,126.05,126.09,13353.598957767888,126.18,126.24,126.05,126.09,13353.599
2012-05-14 15:15:00,126.09,126.22,126.02,126.18,23667.35425035284,126.09,126.22,126.02,126.18,23667.3543
2012-05-14 15:20:00,126.11,126.13,125.92,126.1,14113.55987406362,126.11,126.13,125.92,126.1,14113.5599
2012-05-14 15:25:00,126.1,126.14,126.0,126.08,9988.05775702964,126.1,126.14,126.0,126.08,9988.0578
2012-05-14 15:30:00,126.08,126.26,126.06,126.25,16827.70600369124,126.08,126.26,126.06,126.25,16827.706
2012-05-14 15:35:00,126.26,126.34,126.2,126.32,8468.135924438173,126.26,126.34,126.2,126.32,8468.1359
2012-05-14 15:40:00,126.31,126.36,126.1,126.2,12376.506351101943,126.31,126.36,126.1,126.2,12376.5064
2012-05-14 15:45:00,126.19,126.29,126.14,126.23,14764.95494517425,126.19,126.29,126.14,126.23,14764.9549
2012-05-14 15:50:00,126.23,126.3,126.17,126.19,18239.0619910976,126.23,126.3,126.17,126.19,18239.062
2012-05-14 15:55:00,126.2,126.25,126.03,126.07,39083.70426663772,126.2,126.25,126.03,126.07,39083.7043
2012-05-15 09:30:00,125.55,125.9,125.2,125.23,65248.07295624797,125.55,125.9,125.2,125.23,65248.073
2012-05-15 09:35:00,125.27,126.11,125.23,125.95,53088.69829551623,125.27,126.11,125.23,125.95,53088.6983
2012-05-15 09:40:00,125.91,126.45,125.91,126.11,48963.19617848225,125.91,126.45,125.91,126.11,48963.1962
2012-05-15 09:45:00,126.1,126.26,125.97,126.11,53197.264140701336,126.1,126.26,125.97,126.11,53197.2641
2012-05-15 09:50:00,126.11,126.23,125.97,126.07,36369.5581370101,126.11,126.23,125.97,126.07,36369.5581
2012-05-15 09:55:00,126.03,126.11,125.83,126.0,10748.018673325372,126.03,126.11,125.83,126.0,10748.0187
2012-05-15 10:00:00,126.05,126.15,125.91,126.01,14004.994028878516,126.05,126.15,125.91,126.01,14004.994
2012-05-15 10:05:00,126.0,126.19,125.93,126.16,29204.212354793184,126.0,126.19,125.93,126.16,29204.2124
2012-05-15 10:10:00,126.25,126.36,126.12,126.2,19758.98382368907,126.25,126.36,126.12,126.2,19758.9838
2012-05-15 10:15:00,126.19,126.22,125.95,126.09,22473.12995331669,126.19,126.22,125.95,126.09,22473.13
2012-05-15 10:20:00,126.14,126.23,126.06,126.19,19541.85213331886,126.14,126.23,126.06,126.19,19541.8521
2012-05-15 10:25:00,126.22,126.53,126.13,126.29,22907.393334057106,126.22,126.53,126.13,126.29,22907.3933
2012-05-15 10:30:00,126.27,126.28,126.04,126.11,11290.847899250895,126.27,126.28,126.04,126.11,11290.8479
2012-05-15 10:35:00,126.1,126.26,126.05,126.23,8359.570079253068,126.1,126.26,126.05,126.23,8359.5701
2012-05-15 10:40:00,126.25,126.51,126.25,126.49,21496.037346650744,126.25,126.51,126.25,126.49,21496.0373
2012-05-15 10:45:00,126.49,126.51,126.37,126.51,13245.033112582782,126.49,126.51,126.37,126.51,13245.0331
2012-05-15 10:50:00,126.49,126.51,126.44,126.51,10205.189447399847,126.49,126.51,126.44,126.51,10205.1894
2012-05-15 10:55:00,126.51,126.65,126.45,126.54,12702.203886657258,126.51,126.65,126.45,126.54,12702.2039
2012-05-15 11:00:00,126.54,126.6,126.23,126.26,10313.755292584952,126.54,126.6,126.23,126.26,10313.7553
2012-05-15 11:05:00,126.26,126.34,126.13,126.31,17153.403539246552,126.26,126.34,126.13,126.31,17153.4035
2012-05-15 11:10:00,126.27,126.29,126.02,126.06,15633.481706655088,126.27,126.29,126.02,126.06,15633.4817
2012-05-15 11:15:00,126.14,126.19,126.06,126.16,7056.77993703181,126.14,126.19,126.06,126.16,7056.7799
2012-05-15 11:20:00,126.18,126.44,126.18,126.44,11725.111279991315,126.18,126.44,126.18,126.44,11725.1113
2012-05-15 11:25:00,126.46,126.46,126.14,126.17,4776.89718814461,126.46,126.46,126.14,126.17,4776.8972
2012-05-15 11:30:00,126.31,126.42,126.25,126.37,12267.940505916838,126.31,126.42,126.25,126.37,12267.9405
2012-05-15 11:35:00,126.34,126.43,126.29,126.37,15633.481706655088,126.34,126.43,126.29,126.37,15633.4817
2012-05-15 11:40:00,126.39,126.47,126.38,126.45,20084.681359244383,126.39,126.47,126.38,126.45,20084.6814
2012-05-15 11:45:00,126.35,126.58,126.33,126.47,16393.44262295082,126.35,126.58,126.33,126.47,16393.4426
2012-05-15 11:50:00,126.49,126.49,126.34,126.43,8142.438388882858,126.49,126.49,126.34,126.43,8142.4384
2012-05-15 11:55:00,126.4,126.47,126.39,126.4,3474.1070459233524,126.4,126.47,126.39,126.4,3474.107
2012-05-15 12:00:00,126.47,126.52,126.38,126.47,8142.438388882858,126.47,126.52,126.38,126.47,8142.4384
2012-05-15 12:05:00,126.47,126.55,126.41,126.54,13679.296493323202,126.47,126.55,126.41,126.54,13679.2965
2012-05-15 12:10:00,126.54,126.57,126.47,126.48,17804.798610357182,126.54,126.57,126.47,126.48,17804.7986
2012-05-15 12:15:00,126.5,126.62,126.42,126.51,10530.886982955162,126.5,126.62,126.42,126.51,10530.887
2012-05-15 12:20:00,126.51,126.51,126.38,126.4,5645.423949625448,126.51,126.51,126.38,126.4,5645.4239
2012-05-15 12:25:00,126.43,126.51,126.37,126.45,14113.55987406362,126.43,126.51,126.37,126.45,14113.5599
2012-05-15 12:30:00,126.49,126.53,126.32,126.32,3908.370426663772,126.49,126.53,126.32,126.32,3908.3704
2012-05-15 12:35:00,126.35,126.5,126.34,126.47,11616.54543480621,126.35,126.5,126.34,126.47,11616.5454
2012-05-15 12:40:00,126.47,126.48,126.37,126.43,12159.374660731732,126.47,126.48,126.37,126.43,12159.3747
2012-05-15 12:45:00,126.4,126.49,126.37,126.41,13353.598957767888,126.4,126.49,126.37,126.41,13353.599
2012-05-15 12:50:00,126.37,126.37,126.22,126.26,5971.121485180763,126.37,126.37,126.22,126.26,5971.1215
2012-05-15 12:55:00,126.25,126.29,126.22,126.25,8576.701769623276,126.25,126.29,126.22,126.25,8576.7018
2012-05-15 13:00:00,126.29,126.42,126.28,126.37,15199.218325914668,126.29,126.42,126.28,126.37,15199.2183
2012-05-15 13:05:00,126.37,126.38,126.33,126.34,5319.726414070134,126.37,126.38,126.33,126.34,5319.7264
2012-05-15 13:10:00,126.33,126.38,126.33,126.37,3365.541200738248,126.33,126.38,126.33,126.37,3365.5412
2012-05-15 13:15:00,126.37,126.4,126.26,126.4,4125.502117033981,126.37,126.4,126.26,126.4,4125.5021
2012-05-15 13:20:00,126.4,126.41,126.33,126.41,5645.423949625448,126.4,126.41,126.33,126.41,5645.4239
2012-05-15 13:25:00,126.39,126.49,126.32,126.37,10965.150363695582,126.39,126.49,126.32,126.37,10965.1504
2012-05-15 13:30:00,126.36,126.37,126.12,126.12,7816.740853327544,126.36,126.37,126.12,126.12,7816.7409
2012-05-15 13:35:00,126.12,126.23,126.12,126.16,8576.701769623276,126.12,126.23,126.12,126.16,8576.7018
2012-05-15 13:40:00,126.18,126.18,126.0,126.0,4125.502117033981,126.18,126.18,126.0,126.0,4125.5021
2012-05-15 13:45:00,126.0,126.1,125.93,126.09,8033.872543697753,126.0,126.1,125.93,126.09,8033.8725
2012-05-15 13:50:00,126.11,126.19,126.1,126.18,6188.253175550972,126.11,126.19,126.1,126.18,6188.2532
2012-05-15 13:55:00,126.16,126.17,125.9,126.07,10856.584518510475,126.16,126.17,125.9,126.07,10856.5845
2012-05-15 14:00:00,126.04,126.23,126.04,126.19,11833.67712517642,126.04,126.23,126.04,126.19,11833.6771
2012-05-15 14:05:00,126.22,126.23,126.14,126.23,8033.872543697753,126.22,126.23,126.14,126.23,8033.8725
2012-05-15 14:10:00,126.21,126.29,126.14,126.28,7816.740853327544,126.21,126.29,126.14,126.28,7816.7409
2012-05-15 14:15:00,126.33,126.34,126.18,126.27,4125.502117033981,126.33,126.34,126.18,126.27,4125.5021
2012-05-15 14:20:00,126.26,126.26,126.15,126.25,19867.549668874173,126.26,126.26,126.15,126.25,19867.5497
2012-05-15 14:25:00,126.24,126.26,126.17,126.23,5862.555639995658,126.24,126.26,126.17,126.23,5862.5556
2012-05-15 14:30:00,126.23,126.23,126.17,126.23,4885.463033329715,126.23,126.23,126.17,126.23,4885.463
2012-05-15 14:35:00,126.16,126.2,126.08,126.08,9119.5309955488,126.16,126.2,126.08,126.08,9119.531
2012-05-15 14:40:00,126.09,126.21,126.08,126.21,8468.135924438173,126.09,126.21,126.08,126.21,8468.1359
2012-05-15 14:45:00,126.19,126.22,126.16,126.16,6839.648246661601,126.19,126.22,126.16,126.16,6839.6482
2012-05-15 14:50:00,126.18,126.2,126.14,126.16,28661.38312886766,126.18,126.2,126.14,126.16,28661.3831
2012-05-15 14:55:00,126.15,126.19,126.15,126.19,9228.096840733906,126.15,126.19,126.15,126.19,9228.0968
2012-05-15 15:00:00,126.19,126.19,125.91,125.96,13353.598957767888,126.19,126.19,125.91,125.96,13353.599
2012-05-15 15:05:00,125.95,126.06,125.9,125.95,17261.969384431657,125.95,126.06,125.9,125.95,17261.9694
2012-05-15 15:10:00,125.97,126.0,125.37,125.51,38215.17750515688,125.97,126.0,125.37,125.51,38215.1775
2012-05-15 15:15:00,125.43,125.84,125.32,125.79,45380.52328737379,125.43,125.84,125.32,125.79,45380.5233
2012-05-15 15:20:00,125.77,125.77,125.6,125.76,14004.994028878516,125.77,125.77,125.6,125.76,14004.994
2012-05-15 15:25:00,125.81,125.85,125.58,125.76,14113.55987406362,125.81,125.85,125.58,125.76,14113.5599
2012-05-15 15:30:00,125.76,126.08,125.76,126.07,11942.242970361523,125.76,126.08,125.76,126.07,11942.243
2012-05-15 15:35:00,126.07,126.12,125.85,126.02,12050.80881554663,126.07,126.12,125.85,126.02,12050.8088
2012-05-15 15:40:00,125.99,126.24,125.98,126.09,10639.452828140267,125.99,126.24,125.98,126.09,10639.4528
2012-05-15 15:45:00,126.13,126.2,126.0,126.11,19541.85213331886,126.13,126.2,126.0,126.11,19541.8521
2012-05-15 15:50:00,126.14,126.26,125.98,126.26,37563.782434046254,126.14,126.26,125.98,126.26,37563.7824
2012-05-15 15:55:00,126.22,126.49,126.17,126.23,55694.27857995874,126.22,126.49,126.17,126.23,55694.2786
2012-05-16 09:30:00,126.9,127.06,125.93,125.93,22690.261643686896,126.9,127.06,125.93,125.93,22690.2616
2012-05-16 09:35:00,126.01,126.85,125.87,126.83,27358.592986646403,126.01,126.85,125.87,126.83,27358.593
2012-05-16 09:40:00,126.8,127.31,126.64,127.03,29855.60742590381,126.8,127.31,126.64,127.03,29855.6074
2012-05-16 09:45:00,127.03,127.16,126.88,126.93,18781.891217023127,127.03,127.16,126.88,126.93,18781.8912
2012-05-16 09:50:00,126.94,127.5,126.89,127.42,17696.232765172077,126.94,127.5,126.89,127.42,17696.2328
2012-05-16 09:55:00,127.43,127.57,127.19,127.19,10422.321137770055,127.43,127.57,127.19,127.19,10422.3211
2012-05-16 10:00:00,127.18,127.3,127.01,127.16,25187.276082944307,127.18,127.3,127.01,127.16,25187.2761
2012-05-16 10:05:00,127.17,127.25,126.84,127.01,42666.377157746174,127.17,127.25,126.84,127.01,42666.3772
2012-05-16 10:10:00,127.02,127.1,126.77,127.06,29529.9098903485,127.02,127.1,126.77,127.06,29529.9099
2012-05-16 10:15:00,127.08,127.11,126.79,126.96,23667.35425035284,127.08,127.11,126.79,126.96,23667.3543
2012-05-16 10:20:00,127.1,127.2,126.87,126.88,14764.95494517425,127.1,127.2,126.87,126.88,14764.9549
2012-05-16 10:25:00,126.88,126.98,126.74,126.96,18564.75952665292,126.88,126.98,126.74,126.96,18564.7595
2012-05-16 10:30:00,126.97,127.02,126.8,126.93,23015.95917924221,126.97,127.02,126.8,126.93,23015.9592
2012-05-16 10:35:00,126.94,126.96,126.66,126.66,11507.979589621104,126.94,126.96,126.66,126.66,11507.9796
2012-05-16 10:40:00,126.64,126.77,126.61,126.73,30941.26587775486,126.64,126.77,126.61,126.73,30941.2659
2012-05-16 10:45:00,126.74,126.78,126.61,126.67,16067.745087395506,126.74,126.78,126.61,126.67,16067.7451
2012-05-16 10:50:00,126.7,126.79,126.63,126.66,9336.662685919013,126.7,126.79,126.63,126.66,9336.6627
2012-05-16 10:55:00,126.64,126.74,126.64,126.71,8793.833459993486,126.64,126.74,126.64,126.71,8793.8335
2012-05-16 11:00:00,126.72,126.72,126.6,126.63,19867.549668874173,126.72,126.72,126.6,126.63,19867.5497
2012-05-16 11:05:00,126.62,126.62,126.3,126.37,15090.652480729565,126.62,126.62,126.3,126.37,15090.6525
2012-05-16 11:10:00,126.36,126.52,126.3,126.37,27032.895451091088,126.36,126.52,126.3,126.37,27032.8955
2012-05-16 11:15:00,126.37,126.48,126.27,126.34,11725.111279991315,126.37,126.48,126.27,126.34,11725.1113
2012-05-16 11:20:00,126.28,126.34,126.09,126.33,15199.218325914668,126.28,126.34,126.09,126.33,15199.2183
2012-05-16 11:25:00,126.3,126.37,126.13,126.19,9010.965150363696,126.3,126.37,126.13,126.19,9010.9652
2012-05-16 11:30:00,126.19,126.34,126.18,126.27,10205.189447399847,126.19,126.34,126.18,126.27,10205.1894
2012-05-16 11:35:00,126.23,126.28,126.14,126.17,19650.417978503963,126.23,126.28,126.14,126.17,19650.418
2012-05-16 11:40:00,126.16,126.16,125.91,125.98,12050.80881554663,126.16,126.16,125.91,125.98,12050.8088
2012-05-16 11:45:00,125.96,125.97,125.89,125.94,8793.833459993486,125.96,125.97,125.89,125.94,8793.8335
2012-05-16 11:50:00,125.95,126.12,125.93,126.12,9228.096840733906,125.95,126.12,125.93,126.12,9228.0968
2012-05-16 11:55:00,126.11,126.13,126.01,126.06,9336.662685919013,126.11,126.13,126.01,126.06,9336.6627
2012-05-16 12:00:00,126.06,126.1,125.87,125.98,8576.701769623276,126.06,126.1,125.87,125.98,8576.7018
2012-05-16 12:05:00,126.0,126.0,125.8,125.87,13027.901422212572,126.0,126.0,125.8,125.87,13027.9014
2012-05-16 12:10:00,125.92,125.93,125.86,125.88,8576.701769623276,125.92,125.93,125.86,125.88,8576.7018
2012-05-16 12:15:00,125.89,125.94,125.87,125.88,11290.847899250895,125.89,125.94,125.87,125.88,11290.8479
2012-05-16 12:20:00,125.91,125.91,125.79,125.85,9010.965150363696,125.91,125.91,125.79,125.85,9010.9652
2012-05-16 12:25:00,125.87,125.91,125.68,125.73,14656.389099989145,125.87,125.91,125.68,125.73,14656.3891
2012-05-16 12:30:00,125.76,125.97,125.73,125.9,14764.95494517425,125.76,125.97,125.73,125.9,14764.9549
2012-05-16 12:35:00,125.88,125.93,125.78,125.79,10965.150363695582,125.88,125.93,125.78,125.79,10965.1504
2012-05-16 12:40:00,125.8,125.91,125.75,125.75,14222.125719248725,125.8,125.91,125.75,125.75,14222.1257
2012-05-16 12:45:00,125.74,125.79,125.64,125.68,18021.930300727392,125.74,125.79,125.64,125.68,18021.9303
2012-05-16 12:50:00,125.64,125.85,125.64,125.83,4776.89718814461,125.64,125.85,125.64,125.83,4776.8972
2012-05-16 12:55:00,125.83,125.88,125.64,125.88,15524.915861469985,125.83,125.88,125.64,125.88,15524.9159
2012-05-16 13:00:00,125.86,125.95,125.85,125.87,13136.467267397677,125.86,125.95,125.85,125.87,13136.4673
2012-05-16 13:05:00,125.87,126.19,125.78,126.19,10205.189447399847,125.87,126.19,125.78,126.19,10205.1894
2012-05-16 13:10:00,126.18,126.28,126.15,126.28,16284.876777765716,126.18,126.28,126.15,126.28,16284.8768
2012-05-16 13:15:00,126.26,126.33,126.19,126.33,7925.306698512648,126.26,126.33,126.19,126.33,7925.3067
2012-05-16 13:20:00,126.34,126.37,126.33,126.36,5102.5947236999245,126.34,126.37,126.33,126.36,5102.5947
2012-05-16 13:25:00,126.38,126.46,126.32,126.35,8685.267614808381,126.38,126.46,126.32,126.35,8685.2676
2012-05-16 13:30:00,126.32,126.36,126.18,126.18,10313.755292584952,126.32,126.36,126.18,126.18,10313.7553
2012-05-16 13:35:00,126.18,126.2,125.73,125.75,12159.374660731732,126.18,126.2,125.73,125.75,12159.3747
2012-05-16 13:40:00,125.75,125.76,125.6,125.6,11833.67712517642,125.75,125.76,125.6,125.6,11833.6771
2012-05-16 13:45:00,125.66,125.71,125.56,125.56,15959.1792422104,125.66,125.71,125.56,125.56,15959.1792
2012-05-16 13:50:00,125.6,125.67,125.54,125.66,15199.218325914668,125.6,125.67,125.54,125.66,15199.2183
2012-05-16 13:55:00,125.64,125.67,125.44,125.45,30941.26587775486,125.64,125.67,125.44,125.45,30941.2659
2012-05-16 14:00:00,125.55,125.82,125.5,125.74,31266.96341331017,125.55,125.82,125.5,125.74,31266.9634
2012-05-16 14:05:00,125.76,125.81,125.67,125.74,16502.008468135926,125.76,125.81,125.67,125.74,16502.0085
2012-05-16 14:10:00,125.72,125.86,125.69,125.76,13679.296493323202,125.72,125.86,125.69,125.76,13679.2965
2012-05-16 14:15:00,125.79,126.18,125.79,126.15,24427.31516664857,125.79,126.18,125.79,126.15,24427.3152
2012-05-16 14:20:00,126.15,126.24,126.1,126.11,17153.403539246552,126.15,126.24,126.1,126.11,17153.4035
2012-05-16 14:25:00,126.11,126.18,126.04,126.12,8468.135924438173,126.11,126.18,126.04,126.12,8468.1359
2012-05-16 14:30:00,126.14,126.21,125.9,125.9,7056.77993703181,126.14,126.21,125.9,125.9,7056.7799
2012-05-16 14:35:00,125.9,126.04,125.9,126.04,4559.7654977744005,125.9,126.04,125.9,126.04,4559.7655
2012-05-16 14:40:00,126.04,126.26,126.04,126.18,11942.242970361523,126.04,126.26,126.04,126.18,11942.243
2012-05-16 14:45:00,126.16,126.34,126.14,126.24,15199.218325914668,126.16,126.34,126.14,126.24,15199.2183
2012-05-16 14:50:00,126.24,126.28,126.1,126.22,8902.399305178591,126.24,126.28,126.1,126.22,8902.3993
2012-05-16 14:55:00,126.18,126.38,126.16,126.19,14873.520790359353,126.18,126.38,126.16,126.19,14873.5208
2012-05-16 15:00:00,126.18,126.23,126.09,126.23,10965.150363695582,126.18,126.23,126.09,126.23,10965.1504
2012-05-16 15:05:00,126.24,126.31,126.15,126.18,14982.086635544458,126.24,126.31,126.15,126.18,14982.0866
2012-05-16 15:10:00,126.19,126.28,126.11,126.26,18130.496145912497,126.19,126.28,126.11,126.26,18130.4961
2012-05-16 15:15:00,126.22,126.32,126.15,126.29,8685.267614808381,126.22,126.32,126.15,126.29,8685.2676
2012-05-16 15:20:00,126.28,126.32,126.17,126.25,9010.965150363696,126.28,126.32,126.17,126.25,9010.9652
2012-05-16 15:25:00,126.3,126.41,126.26,126.33,10422.321137770055,126.3,126.41,126.26,126.33,10422.3211
2012-05-16 15:30:00,126.27,126.61,126.22,126.59,22473.12995331669,126.27,126.61,126.22,126.59,22473.13
2012-05-16 15:35:00,126.6,126.66,126.51,126.51,22473.12995331669,126.6,126.66,126.51,126.51,22473.13
2012-05-16 15:40:00,126.5,126.56,126.41,126.5,18456.19368146781,126.5,126.56,126.41,126.5,18456.1937
2012-05-16 15:45:00,126.49,126.53,126.33,126.33,23558.788405167736,126.49,126.53,126.33,126.33,23558.7884
2012-05-16 15:50:00,126.33,126.33,126.08,126.17,67310.82401476496,126.33,126.33,126.08,126.17,67310.824
2012-05-16 15:55:00,126.17,126.33,126.0,126.01,80230.15959179243,126.17,126.33,126.0,126.01,80230.1596
2012-05-17 09:30:00,126.13,126.31,125.47,126.31,15959.1792422104,126.13,126.31,125.47,126.31,15959.1792
2012-05-17 09:35:00,126.21,126.64,125.95,126.48,31809.792639235697,126.21,126.64,125.95,126.48,31809.7926
2012-05-17 09:40:00,126.54,126.84,126.43,126.43,37780.91412441646,126.54,126.84,126.43,126.43,37780.9141
2012-05-17 09:45:00,126.42,126.7,126.31,126.6,32244.05601997612,126.42,126.7,126.31,126.6,32244.056
2012-05-17 09:50:00,126.57,126.63,126.26,126.3,27684.29052220172,126.57,126.63,126.26,126.3,27684.2905
2012-05-17 09:55:00,126.3,126.56,126.3,126.47,17153.403539246552,126.3,126.56,126.3,126.47,17153.4035
2012-05-17 10:00:00,126.39,126.39,125.67,126.07,9228.096840733906,126.39,126.39,125.67,126.07,9228.0968
2012-05-17 10:05:00,126.06,126.24,125.9,126.02,24101.61763109326,126.06,126.24,125.9,126.02,24101.6176
2012-05-17 10:10:00,126.03,126.14,125.89,126.14,5862.555639995658,126.03,126.14,125.89,126.14,5862.5556
2012-05-17 10:15:00,126.08,126.1,125.89,125.97,12593.638041472152,126.08,126.1,125.89,125.97,12593.638
2012-05-17 10:20:00,125.95,126.06,125.86,125.93,23233.09086961242,125.95,126.06,125.86,125.93,23233.0909
2012-05-17 10:25:00,125.91,125.92,125.75,125.84,15090.652480729565,125.91,125.92,125.75,125.84,15090.6525
2012-05-17 10:30:00,125.87,125.89,125.65,125.74,13027.901422212572,125.87,125.89,125.65,125.74,13027.9014
2012-05-17 10:35:00,125.74,125.74,125.36,125.4,23341.65671479753,125.74,125.74,125.36,125.4,23341.6567
2012-05-17 10:40:00,125.4,125.49,125.27,125.27,7382.477472587125,125.4,125.49,125.27,125.27,7382.4775
2012-05-17 10:45:00,125.27,125.28,124.84,124.86,17261.969384431657,125.27,125.28,124.84,124.86,17261.9694
2012-05-17 10:50:00,124.86,125.37,124.86,125.25,4885.463033329715,124.86,125.37,124.86,125.25,4885.463
2012-05-17 10:55:00,125.26,125.27,124.99,125.08,4451.199652589296,125.26,125.27,124.99,125.08,4451.1997
2012-05-17 11:00:00,125.08,125.13,124.86,124.9,9228.096840733906,125.08,125.13,124.86,124.9,9228.0968
2012-05-17 11:05:00,124.92,125.11,124.87,124.99,8468.135924438173,124.92,125.11,124.87,124.99,8468.1359
2012-05-17 11:10:00,124.9,124.99,124.68,124.86,19216.154597763543,124.9,124.99,124.68,124.86,19216.1546
2012-05-17 11:15:00,124.88,124.94,124.58,124.6,8576.701769623276,124.88,124.94,124.58,124.6,8576.7018
2012-05-17 11:20:00,124.52,124.77,124.43,124.68,14982.086635544458,124.52,124.77,124.43,124.68,14982.0866
2012-05-17 11:25:00,124.72,124.81,124.37,124.4,22581.69579850179,124.72,124.81,124.37,124.4,22581.6958
2012-05-17 11:30:00,124.4,124.58,124.3,124.31,15416.350016284878,124.4,124.58,124.3,124.31,15416.35
2012-05-17 11:35:00,124.28,124.35,124.07,124.07,17044.837694061447,124.28,124.35,124.07,124.07,17044.8377
2012-05-17 11:40:00,124.11,124.16,124.07,124.12,15850.613397025296,124.11,124.16,124.07,124.12,15850.6134
2012-05-17 11:45:00,124.12,124.15,124.09,124.09,14656.389099989145,124.12,124.15,124.09,124.09,14656.3891
2012-05-17 11:50:00,124.1,124.11,124.01,124.04,25078.7102377592,124.1,124.11,124.01,124.04,25078.7102
2012-05-17 11:55:00,124.04,124.24,123.91,124.2,37672.34827923135,124.04,124.24,123.91,124.2,37672.3483
2012-05-17 12:00:00,124.18,124.19,123.8,123.92,26924.329605905983,124.18,124.19,123.8,123.92,26924.3296
2012-05-17 12:05:00,123.95,123.98,123.8,123.8,23233.09086961242,123.95,123.98,123.8,123.8,23233.0909
2012-05-17 12:10:00,123.78,123.91,123.69,123.82,31158.39756812507,123.78,123.91,123.69,123.82,31158.3976
2012-05-17 12:15:00,123.81,123.99,123.74,123.99,21387.47150146564,123.81,123.99,123.74,123.99,21387.4715
2012-05-17 12:20:00,123.99,124.26,123.99,124.16,19758.98382368907,123.99,124.26,123.99,124.16,19758.9838
2012-05-17 12:25:00,124.12,124.17,124.05,124.05,19216.154597763543,124.12,124.17,124.05,124.05,19216.1546
2012-05-17 12:30:00,124.06,124.11,123.99,124.09,15633.481706655088,124.06,124.11,123.99,124.09,15633.4817
2012-05-17 12:35:00,124.1,124.28,124.08,124.14,9662.360221474324,124.1,124.28,124.08,124.14,9662.3602
2012-05-17 12:40:00,124.16,124.61,124.16,124.58,6079.687330365867,124.16,124.61,124.16,124.58,6079.6873
2012-05-17 12:45:00,124.55,124.75,124.55,124.65,7056.77993703181,124.55,124.75,124.55,124.65,7056.7799
2012-05-17 12:50:00,124.62,124.68,124.56,124.56,9770.92606665943,124.62,124.68,124.56,124.56,9770.9261
2012-05-17 12:55:00,124.59,124.66,124.52,124.54,11725.111279991315,124.59,124.66,124.52,124.54,11725.1113
2012-05-17 13:00:00,124.55,124.6,124.44,124.54,8033.872543697753,124.55,124.6,124.44,124.54,8033.8725
2012-05-17 13:05:00,124.54,124.55,124.44,124.51,23015.95917924221,124.54,124.55,124.44,124.51,23015.9592
2012-05-17 13:10:00,124.48,124.54,124.41,124.48,22364.564108131584,124.48,124.54,124.41,124.48,22364.5641
2012-05-17 13:15:00,124.5,124.51,124.35,124.38,23015.95917924221,124.5,124.51,124.35,124.38,23015.9592
2012-05-17 13:20:00,124.39,124.47,124.35,124.47,8793.833459993486,124.39,124.47,124.35,124.47,8793.8335
2012-05-17 13:25:00,124.51,124.51,124.12,124.12,14656.389099989145,124.51,124.51,124.12,124.12,14656.3891
2012-05-17 13:30:00,124.15,124.32,124.15,124.19,7382.477472587125,124.15,124.32,124.15,124.19,7382.4775
2012-05-17 13:35:00,124.19,124.26,124.07,124.26,12376.506351101943,124.19,124.26,124.07,124.26,12376.5064
2012-05-17 13:40:00,124.26,124.32,124.16,124.23,4776.89718814461,124.26,124.32,124.16,124.23,4776.8972
2012-05-17 13:45:00,124.21,124.31,124.05,124.05,11290.847899250895,124.21,124.31,124.05,124.05,11290.8479
2012-05-17 13:50:00,124.08,124.21,124.04,124.2,9445.228531104114,124.08,124.21,124.04,124.2,9445.2285
2012-05-17 13:55:00,124.17,124.24,124.14,124.22,7708.175008142439,124.17,124.24,124.14,124.22,7708.175
2012-05-17 14:00:00,124.18,124.27,124.17,124.2,4885.463033329715,124.18,124.27,124.17,124.2,4885.463
2012-05-17 14:05:00,124.24,124.26,124.23,124.23,2931.277819997829,124.24,124.26,124.23,124.23,2931.2778
2012-05-17 14:10:00,124.25,124.27,124.19,124.19,3474.1070459233524,124.25,124.27,124.19,124.19,3474.107
2012-05-17 14:15:00,124.18,124.24,124.16,124.17,3474.1070459233524,124.18,124.24,124.16,124.17,3474.107
2012-05-17 14:20:00,124.17,124.3,124.17,124.29,10422.321137770055,124.17,124.3,124.17,124.29,10422.3211
2012-05-17 14:25:00,124.26,124.29,124.0,124.03,19324.72044294865,124.26,124.29,124.0,124.03,19324.7204
2012-05-17 14:30:00,124.04,124.19,124.0,124.09,13896.42818369341,124.04,124.19,124.0,124.09,13896.4282
2012-05-17 14:35:00,124.07,124.07,123.79,123.81,12810.769731842363,124.07,124.07,123.79,123.81,12810.7697
2012-05-17 14:40:00,123.8,123.89,123.72,123.8,13027.901422212572,123.8,123.89,123.72,123.8,13027.9014
2012-05-17 14:45:00,123.8,123.82,123.6,123.64,10748.018673325372,123.8,123.82,123.6,123.64,10748.0187
2012-05-17 14:50:00,123.64,123.74,123.59,123.71,10639.452828140267,123.64,123.74,123.59,123.71,10639.4528
2012-05-17 14:55:00,123.7,123.7,123.47,123.67,16284.876777765716,123.7,123.7,123.47,123.67,16284.8768
2012-05-17 15:00:00,123.67,123.72,123.6,123.64,22690.261643686896,123.67,123.72,123.6,123.64,22690.2616
2012-05-17 15:05:00,123.66,123.77,123.36,123.45,22038.86657257627,123.66,123.77,123.36,123.45,22038.8666
2012-05-17 15:10:00,123.4,123.58,123.36,123.48,28009.98805775703,123.4,123.58,123.36,123.48,28009.9881
2012-05-17 15:15:00,123.46,123.54,123.4,123.43,32026.924329605907,123.46,123.54,123.4,123.43,32026.9243
2012-05-17 15:20:00,123.41,123.51,123.35,123.35,28335.685593312344,123.41,123.51,123.35,123.35,28335.6856
2012-05-17 15:25:00,123.37,123.42,123.24,123.38,28227.11974812724,123.37,123.42,123.24,123.38,28227.1197
2012-05-17 15:30:00,123.38,123.38,123.11,123.14,35501.03137552926,123.38,123.38,123.11,123.14,35501.0314
2012-05-17 15:35:00,123.16,123.18,122.87,122.96,37129.51905330584,123.16,123.18,122.87,122.96,37129.5191
2012-05-17 15:40:00,122.96,122.97,122.76,122.76,31592.660948865487,122.96,122.97,122.76,122.76,31592.6609
2012-05-17 15:45:00,122.77,122.78,122.58,122.65,60579.74161328846,122.77,122.78,122.58,122.65,60579.7416
2012-05-17 15:50:00,122.64,122.64,122.4,122.46,108457.27933991968,122.64,122.64,122.4,122.46,108457.2793
2012-05-17 15:55:00,122.5,122.72,122.39,122.44,78710.23775920096,122.5,122.72,122.39,122.44,78710.2378
2012-05-18 09:30:00,122.56,122.8,121.72,121.72,273260.2323309087,122.56,122.8,121.72,121.72,273260.2323
2012-05-18 09:35:00,121.73,121.78,121.07,121.34,41580.71870589512,121.73,121.78,121.07,121.34,41580.7187
2012-05-18 09:40:00,121.36,121.36,120.17,120.58,55694.27857995874,121.36,121.36,120.17,120.58,55694.2786
2012-05-18 09:45:00,120.61,120.8,120.28,120.75,33438.28031701227,120.61,120.8,120.28,120.75,33438.2803
2012-05-18 09:50:00,120.73,121.16,120.68,121.13,23233.09086961242,120.73,121.16,120.68,121.13,23233.0909
2012-05-18 09:55:00,121.19,121.28,121.05,121.06,24644.446857018786,121.19,121.28,121.05,121.06,24644.4469
2012-05-18 10:00:00,121.09,121.24,120.88,121.11,24427.31516664857,121.09,121.24,120.88,121.11,24427.3152
2012-05-18 10:05:00,121.12,121.65,121.1,121.6,16719.140158506136,121.12,121.65,121.1,121.6,16719.1402
2012-05-18 10:10:00,121.59,121.6,121.35,121.54,16610.57431332103,121.59,121.6,121.35,121.54,16610.5743
2012-05-18 10:15:00,121.55,121.58,121.22,121.27,16936.271848876346,121.55,121.58,121.22,121.27,16936.2718
2012-05-18 10:20:00,121.31,121.48,121.17,121.28,31701.22679405059,121.31,121.48,121.17,121.28,31701.2268
2012-05-18 10:25:00,121.29,121.34,121.11,121.2,19433.28628813376,121.29,121.34,121.11,121.2,19433.2863
2012-05-18 10:30:00,121.2,121.56,121.1,121.49,27467.158831831508,121.2,121.56,121.1,121.49,27467.1588
2012-05-18 10:35:00,121.49,121.66,121.42,121.56,24970.144392574097,121.49,121.66,121.42,121.56,24970.1444
2012-05-18 10:40:00,121.59,121.65,121.49,121.61,36152.42644663989,121.59,121.65,121.49,121.61,36152.4264
2012-05-18 10:45:00,121.61,121.61,121.37,121.43,16827.70600369124,121.61,121.61,121.37,121.43,16827.706
2012-05-18 10:50:00,121.52,121.63,121.44,121.56,18130.496145912497,121.52,121.63,121.44,121.56,18130.4961
2012-05-18 10:55:00,121.56,121.61,121.49,121.53,15090.652480729565,121.56,121.61,121.49,121.53,15090.6525
2012-05-18 11:00:00,121.56,121.87,121.56,121.81,15850.613397025296,121.56,121.87,121.56,121.81,15850.6134
2012-05-18 11:05:00,121.75,121.82,121.49,121.66,15416.350016284878,121.75,121.82,121.49,121.66,15416.35
2012-05-18 11:10:00,121.66,121.96,121.66,121.95,11833.67712517642,121.66,121.96,121.66,121.95,11833.6771
2012-05-18 11:15:00,121.96,122.07,121.74,121.92,10748.018673325372,121.96,122.07,121.74,121.92,10748.0187
2012-05-18 11:20:00,121.9,121.95,121.55,121.95,18347.627836282707,121.9,121.95,121.55,121.95,18347.6278
2012-05-18 11:25:00,121.88,122.04,121.8,121.82,23993.05178590816,121.88,122.04,121.8,121.82,23993.0518
2012-05-18 11:30:00,121.82,122.09,121.33,121.33,21061.773965910324,121.82,122.09,121.33,121.33,21061.774
2012-05-18 11:35:00,121.35,121.47,120.83,121.04,36912.38736293562,121.35,121.47,120.83,121.04,36912.3874
2012-05-18 11:40:00,121.04,121.47,120.95,121.47,29204.212354793184,121.04,121.47,120.95,121.47,29204.2124
2012-05-18 11:45:00,121.56,121.58,121.23,121.35,26598.632070350668,121.56,121.58,121.23,121.35,26598.6321
2012-05-18 11:50:00,121.3,121.31,120.99,121.18,50700.24970144393,121.3,121.31,120.99,121.18,50700.2497
2012-05-18 11:55:00,121.13,121.65,120.93,121.59,14222.125719248725,121.13,121.65,120.93,121.59,14222.1257
2012-05-18 12:00:00,121.61,122.12,121.61,121.91,15199.218325914668,121.61,122.12,121.61,121.91,15199.2183
2012-05-18 12:05:00,121.88,122.14,121.65,122.14,17479.101074801867,121.88,122.14,121.65,122.14,17479.1011
2012-05-18 12:10:00,122.11,122.5,122.11,122.5,14330.69156443383,122.11,122.5,122.11,122.5,14330.6916
2012-05-18 12:15:00,122.49,122.49,122.06,122.35,9770.92606665943,122.49,122.49,122.06,122.35,9770.9261
2012-05-18 12:20:00,122.43,122.64,122.32,122.64,8359.570079253068,122.43,122.64,122.32,122.64,8359.5701
2012-05-18 12:25:00,122.59,122.72,122.44,122.71,7273.91162740202,122.59,122.72,122.44,122.71,7273.9116
2012-05-18 12:30:00,122.73,122.81,122.65,122.74,12050.80881554663,122.73,122.81,122.65,122.74,12050.8088
2012-05-18 12:35:00,122.72,122.72,122.42,122.62,11942.242970361523,122.72,122.72,122.42,122.62,11942.243
2012-05-18 12:40:00,122.62,122.81,122.62,122.62,4451.199652589296,122.62,122.81,122.62,122.62,4451.1997
2012-05-18 12:45:00,122.53,122.53,122.27,122.27,4885.463033329715,122.53,122.53,122.27,122.27,4885.463
2012-05-18 12:50:00,122.25,122.29,122.05,122.09,13027.901422212572,122.25,122.29,122.05,122.09,13027.9014
2012-05-18 12:55:00,122.06,122.15,121.96,121.97,5971.121485180763,122.06,122.15,121.96,121.97,5971.1215
2012-05-18 13:00:00,121.95,121.95,121.65,121.83,18673.325371838026,121.95,121.95,121.65,121.83,18673.3254
2012-05-18 13:05:00,121.86,121.94,121.76,121.94,5753.989794810553,121.86,121.94,121.76,121.94,5753.9898
2012-05-18 13:10:00,121.94,122.06,121.87,122.02,7708.175008142439,121.94,122.06,121.87,122.02,7708.175
2012-05-18 13:15:00,121.97,122.21,121.94,122.15,7925.306698512648,121.97,122.21,121.94,122.15,7925.3067
2012-05-18 13:20:00,122.1,122.31,122.1,122.18,5971.121485180763,122.1,122.31,122.1,122.18,5971.1215
2012-05-18 13:25:00,122.17,122.46,122.14,122.46,19541.85213331886,122.17,122.46,122.14,122.46,19541.8521
2012-05-18 13:30:00,122.48,122.58,122.44,122.52,8576.701769623276,122.48,122.58,122.44,122.52,8576.7018
2012-05-18 13:35:00,122.52,122.56,122.29,122.38,8685.267614808381,122.52,122.56,122.29,122.38,8685.2676
2012-05-18 13:40:00,122.29,122.36,122.05,122.05,4234.067962219086,122.29,122.36,122.05,122.05,4234.068
2012-05-18 13:45:00,122.06,122.09,121.97,122.06,7708.175008142439,122.06,122.09,121.97,122.06,7708.175
2012-05-18 13:50:00,122.13,122.16,121.93,122.03,7382.477472587125,122.13,122.16,121.93,122.03,7382.4775
2012-05-18 13:55:00,122.02,122.09,121.87,121.87,6622.516556291391,122.02,122.09,121.87,121.87,6622.5166
2012-05-18 14:00:00,121.91,122.02,121.82,121.99,7165.345782216915,121.91,122.02,121.82,121.99,7165.3458
2012-05-18 14:05:00,122.0,122.05,121.87,121.87,42449.24546737597,122.0,122.05,121.87,121.87,42449.2455
2012-05-18 14:10:00,121.86,121.99,121.67,121.99,9988.05775702964,121.86,121.99,121.67,121.99,9988.0578
2012-05-18 14:15:00,121.99,122.08,121.61,121.68,8902.399305178591,121.99,122.08,121.61,121.68,8902.3993
2012-05-18 14:20:00,121.66,121.76,121.56,121.59,15633.481706655088,121.66,121.76,121.56,121.59,15633.4817
2012-05-18 14:25:00,121.55,121.71,121.48,121.6,12050.80881554663,121.55,121.71,121.48,121.6,12050.8088
2012-05-18 14:30:00,121.6,121.6,121.11,121.2,25512.97361849962,121.6,121.6,121.11,121.2,25512.9736
2012-05-18 14:35:00,121.24,121.5,121.24,121.35,15850.613397025296,121.24,121.5,121.24,121.35,15850.6134
2012-05-18 14:40:00,121.35,121.39,121.12,121.32,26272.93453479536,121.35,121.39,121.12,121.32,26272.9345
2012-05-18 14:45:00,121.32,121.7,121.32,121.59,11725.111279991315,121.32,121.7,121.32,121.59,11725.1113
2012-05-18 14:50:00,121.59,121.71,121.5,121.52,15199.218325914668,121.59,121.71,121.5,121.52,15199.2183
2012-05-18 14:55:00,121.59,121.59,121.31,121.35,8685.267614808381,121.59,121.59,121.31,121.35,8685.2676
2012-05-18 15:00:00,121.35,121.69,121.28,121.59,24101.61763109326,121.35,121.69,121.28,121.59,24101.6176
2012-05-18 15:05:00,121.59,121.82,121.59,121.61,34632.50461404842,121.59,121.82,121.59,121.61,34632.5046
2012-05-18 15:10:00,121.62,121.84,121.49,121.59,25838.671154054937,121.62,121.84,121.49,121.59,25838.6712
2012-05-18 15:15:00,121.58,121.72,121.46,121.69,7708.175008142439,121.58,121.72,121.46,121.69,7708.175
2012-05-18 15:20:00,121.67,121.68,121.3,121.37,16502.008468135926,121.67,121.68,121.3,121.37,16502.0085
2012-05-18 15:25:00,121.37,121.47,121.28,121.28,10965.150363695582,121.37,121.47,121.28,121.28,10965.1504
2012-05-18 15:30:00,121.32,121.43,121.12,121.15,26164.368689610248,121.32,121.43,121.12,121.15,26164.3687
2012-05-18 15:35:00,121.15,121.26,121.12,121.26,33004.01693627185,121.15,121.26,121.12,121.26,33004.0169
2012-05-18 15:40:00,121.24,121.25,121.12,121.2,41580.71870589512,121.24,121.25,121.12,121.2,41580.7187
2012-05-18 15:45:00,121.17,121.28,121.06,121.08,46683.31342959505,121.17,121.28,121.06,121.08,46683.3134
2012-05-18 15:50:00,121.08,121.15,120.95,120.99,55585.71273477364,121.08,121.15,120.95,120.99,55585.7127
2012-05-18 15:55:00,120.98,121.21,120.94,121.18,79470.1986754967,120.98,121.21,120.94,121.18,79470.1987
2012-05-21 09:30:00,121.76,122.25,121.54,121.83,43969.16729996744,121.76,122.25,121.54,121.83,43969.1673
2012-05-21 09:35:00,121.95,121.95,121.77,121.82,20193.24720442949,121.95,121.95,121.77,121.82,20193.2472
2012-05-21 09:40:00,121.81,121.89,121.59,121.7,14113.55987406362,121.81,121.89,121.59,121.7,14113.5599
2012-05-21 09:45:00,121.83,121.89,121.62,121.76,13136.467267397677,121.83,121.89,121.62,121.76,13136.4673
2012-05-21 09:50:00,121.69,121.77,121.63,121.77,19976.11551405928,121.69,121.77,121.63,121.77,19976.1155
2012-05-21 09:55:00,121.77,121.83,121.55,121.59,72304.85289327978,121.77,121.83,121.55,121.59,72304.8529
2012-05-21 10:00:00,121.67,121.86,121.57,121.86,46031.91835848442,121.67,121.86,121.57,121.86,46031.9184
2012-05-21 10:05:00,121.86,121.91,121.58,121.73,22473.12995331669,121.86,121.91,121.58,121.73,22473.13
2012-05-21 10:10:00,121.7,121.94,121.68,121.68,18564.75952665292,121.7,121.94,121.68,121.68,18564.7595
2012-05-21 10:15:00,121.69,121.82,121.65,121.67,20518.944739984803,121.69,121.82,121.65,121.67,20518.9447
2012-05-21 10:20:00,121.63,121.77,121.54,121.54,15199.218325914668,121.63,121.77,121.54,121.54,15199.2183
2012-05-21 10:25:00,121.47,121.77,121.37,121.44,14547.82325480404,121.47,121.77,121.37,121.44,14547.8233
2012-05-21 10:30:00,121.42,121.67,121.42,121.52,16610.57431332103,121.42,121.67,121.42,121.52,16610.5743
2012-05-21 10:35:00,121.58,121.66,121.53,121.66,13787.862338508306,121.58,121.66,121.53,121.66,13787.8623
2012-05-21 10:40:00,121.57,121.73,121.56,121.61,15199.218325914668,121.57,121.73,121.56,121.61,15199.2183
2012-05-21 10:45:00,121.62,122.03,121.62,121.78,32461.187710346327,121.62,122.03,121.62,121.78,32461.1877
2012-05-21 10:50:00,121.73,121.97,121.67,121.8,21061.773965910324,121.73,121.97,121.67,121.8,21061.774
2012-05-21 10:55:00,121.8,121.86,121.69,121.74,30289.87080664423,121.8,121.86,121.69,121.74,30289.8708
2012-05-21 11:00:00,121.79,121.88,121.54,121.54,10748.018673325372,121.79,121.88,121.54,121.54,10748.0187
2012-05-21 11:05:00,121.53,121.59,121.3,121.35,18239.0619910976,121.53,121.59,121.3,121.35,18239.062
2012-05-21 11:10:00,121.31,121.35,121.14,121.23,17696.232765172077,121.31,121.35,121.14,121.23,17696.2328
2012-05-21 11:15:00,121.25,121.48,121.21,121.24,17913.364455542287,121.25,121.48,121.21,121.24,17913.3645
2012-05-21 11:20:00,121.24,121.25,120.95,121.0,64705.24373032244,121.24,121.25,120.95,121.0,64705.2437
2012-05-21 11:25:00,121.01,121.41,121.0,121.34,12050.80881554663,121.01,121.41,121.0,121.34,12050.8088
2012-05-21 11:30:00,121.37,121.47,121.26,121.31,10422.321137770055,121.37,121.47,121.26,121.31,10422.3211
2012-05-21 11:35:00,121.31,121.35,121.17,121.22,41797.85039626533,121.31,121.35,121.17,121.22,41797.8504
2012-05-21 11:40:00,121.22,121.35,121.15,121.32,9336.662685919013,121.22,121.35,121.15,121.32,9336.6627
2012-05-21 11:45:00,121.29,121.44,121.25,121.3,8359.570079253068,121.29,121.44,121.25,121.3,8359.5701
2012-05-21 11:50:00,121.32,121.41,121.32,121.39,5645.423949625448,121.32,121.41,121.32,121.39,5645.4239
2012-05-21 11:55:00,121.4,121.44,121.3,121.39,8902.399305178591,121.4,121.44,121.3,121.39,8902.3993
2012-05-21 12:00:00,121.41,121.41,121.24,121.26,11616.54543480621,121.41,121.41,121.24,121.26,11616.5454
2012-05-21 12:05:00,121.28,121.3,121.2,121.24,12810.769731842363,121.28,121.3,121.2,121.24,12810.7697
2012-05-21 12:10:00,121.23,121.5,121.23,121.49,5211.160568885029,121.23,121.5,121.23,121.49,5211.1606
2012-05-21 12:15:00,121.48,121.68,121.47,121.61,19541.85213331886,121.48,121.68,121.47,121.61,19541.8521
2012-05-21 12:20:00,121.63,121.83,121.59,121.77,46466.18173922484,121.63,121.83,121.59,121.77,46466.1817
2012-05-21 12:25:00,121.77,121.85,121.59,121.77,23667.35425035284,121.77,121.85,121.59,121.77,23667.3543
2012-05-21 12:30:00,121.77,121.82,121.71,121.76,12050.80881554663,121.77,121.82,121.71,121.76,12050.8088
2012-05-21 12:35:00,121.75,121.77,121.56,121.68,20301.8130496146,121.75,121.77,121.56,121.68,20301.813
2012-05-21 12:40:00,121.68,121.72,121.43,121.44,15199.218325914668,121.68,121.72,121.43,121.44,15199.2183
2012-05-21 12:45:00,121.51,121.68,121.45,121.53,7599.609162957334,121.51,121.68,121.45,121.53,7599.6092
2012-05-21 12:50:00,121.58,121.59,121.48,121.54,4342.633807404191,121.58,121.59,121.48,121.54,4342.6338
2012-05-21 12:55:00,121.56,121.7,121.56,121.67,8576.701769623276,121.56,121.7,121.56,121.67,8576.7018
2012-05-21 13:00:00,121.67,121.71,121.59,121.67,9119.5309955488,121.67,121.71,121.59,121.67,9119.531
2012-05-21 13:05:00,121.7,121.72,121.61,121.69,10313.755292584952,121.7,121.72,121.61,121.69,10313.7553
2012-05-21 13:10:00,121.67,121.71,121.59,121.67,10748.018673325372,121.67,121.71,121.59,121.67,10748.0187
2012-05-21 13:15:00,121.7,121.71,121.64,121.65,4016.936271848877,121.7,121.71,121.64,121.65,4016.9363
2012-05-21 13:20:00,121.72,121.72,121.68,121.72,6405.384865921182,121.72,121.72,121.68,121.72,6405.3849
2012-05-21 13:25:00,121.72,121.78,121.7,121.76,7056.77993703181,121.72,121.78,121.7,121.76,7056.7799
2012-05-21 13:30:00,121.77,121.87,121.75,121.76,10530.886982955162,121.77,121.87,121.75,121.76,10530.887
2012-05-21 13:35:00,121.74,121.83,121.74,121.79,3908.370426663772,121.74,121.83,121.74,121.79,3908.3704
2012-05-21 13:40:00,121.82,121.95,121.82,121.95,3691.2387362935615,121.82,121.95,121.82,121.95,3691.2387
2012-05-21 13:45:00,121.94,122.08,121.89,122.08,5536.858104440344,121.94,122.08,121.89,122.08,5536.8581
2012-05-21 13:50:00,122.12,122.14,121.87,121.95,17370.535229616762,122.12,122.14,121.87,121.95,17370.5352
2012-05-21 13:55:00,121.96,122.12,121.96,122.12,3908.370426663772,121.96,122.12,121.96,122.12,3908.3704
2012-05-21 14:00:00,122.12,122.14,121.85,122.03,9553.79437628922,122.12,122.14,121.85,122.03,9553.7944
2012-05-21 14:05:00,122.02,122.19,121.97,122.18,5645.423949625448,122.02,122.19,121.97,122.18,5645.4239
2012-05-21 14:10:00,122.19,122.22,122.11,122.13,10856.584518510475,122.19,122.22,122.11,122.13,10856.5845
2012-05-21 14:15:00,122.12,122.19,122.05,122.17,8902.399305178591,122.12,122.19,122.05,122.17,8902.3993
2012-05-21 14:20:00,122.19,122.27,122.17,122.23,7708.175008142439,122.19,122.27,122.17,122.23,7708.175
2012-05-21 14:25:00,122.2,122.22,122.08,122.15,8685.267614808381,122.2,122.22,122.08,122.15,8685.2676
2012-05-21 14:30:00,122.13,122.18,122.11,122.17,5102.5947236999245,122.13,122.18,122.11,122.17,5102.5947
2012-05-21 14:35:00,122.19,122.26,122.19,122.2,5536.858104440344,122.19,122.26,122.19,122.2,5536.8581
2012-05-21 14:40:00,122.2,122.22,122.15,122.16,3799.804581478667,122.2,122.22,122.15,122.16,3799.8046
2012-05-21 14:45:00,122.16,122.19,122.08,122.11,10639.452828140267,122.16,122.19,122.08,122.11,10639.4528
2012-05-21 14:50:00,122.13,122.16,122.06,122.13,13027.901422212572,122.13,122.16,122.06,122.13,13027.9014
2012-05-21 14:55:00,122.16,122.17,122.07,122.11,13027.901422212572,122.16,122.17,122.07,122.11,13027.9014
2012-05-21 15:00:00,122.15,122.22,122.1,122.13,16284.876777765716,122.15,122.22,122.1,122.13,16284.8768
2012-05-21 15:05:00,122.11,122.16,122.11,122.12,15090.652480729565,122.11,122.16,122.11,122.12,15090.6525
2012-05-21 15:10:00,122.13,122.15,121.97,121.97,21061.773965910324,122.13,122.15,121.97,121.97,21061.774
2012-05-21 15:15:00,121.99,122.08,121.94,122.02,28987.08066442297,121.99,122.08,121.94,122.02,28987.0807
2012-05-21 15:20:00,122.04,122.07,121.97,121.98,29421.344045163394,122.04,122.07,121.97,121.98,29421.344
2012-05-21 15:25:00,121.98,122.05,121.96,121.99,16719.140158506136,121.98,122.05,121.96,121.99,16719.1402
2012-05-21 15:30:00,122.0,122.07,121.94,122.04,17804.798610357182,122.0,122.07,121.94,122.04,17804.7986
2012-05-21 15:35:00,122.04,122.13,122.0,122.02,35501.03137552926,122.04,122.13,122.0,122.02,35501.0314
2012-05-21 15:40:00,122.03,122.05,121.94,122.03,31701.22679405059,122.03,122.05,121.94,122.03,31701.2268
2012-05-21 15:45:00,122.04,122.07,121.99,122.04,54174.35674736728,122.04,122.07,121.99,122.04,54174.3567
2012-05-21 15:50:00,122.03,122.04,121.87,121.87,52328.737379220496,122.03,122.04,121.87,121.87,52328.7374
2012-05-21 15:55:00,121.88,121.95,121.71,121.85,68613.61415698621,121.88,121.95,121.71,121.85,68613.6142
2012-05-22 09:30:00,121.75,122.41,121.53,121.98,34958.202149603734,121.75,122.41,121.53,121.98,34958.2021
2012-05-22 09:35:00,121.95,122.2,121.93,122.11,19216.154597763543,121.95,122.2,121.93,122.11,19216.1546
2012-05-22 09:40:00,122.14,122.3,122.05,122.18,14004.994028878516,122.14,122.3,122.05,122.18,14004.994
2012-05-22 09:45:00,122.17,122.29,122.1,122.15,29312.77819997829,122.17,122.29,122.1,122.15,29312.7782
2012-05-22 09:50:00,122.16,122.73,122.16,122.73,22038.86657257627,122.16,122.73,122.16,122.73,22038.8666
2012-05-22 09:55:00,122.7,122.72,121.65,121.78,32678.319400716537,122.7,122.72,121.65,121.78,32678.3194
2012-05-22 10:00:00,121.85,122.82,121.8,122.81,36043.860601454784,121.85,122.82,121.8,122.81,36043.8606
2012-05-22 10:05:00,122.77,123.04,122.71,122.98,20410.37889479969,122.77,123.04,122.71,122.98,20410.3789
2012-05-22 10:10:00,122.97,123.03,122.76,122.87,21930.300727391164,122.97,123.03,122.76,122.87,21930.3007
2012-05-22 10:15:00,122.92,122.97,122.72,122.72,22147.43241776137,122.92,122.97,122.72,122.72,22147.4324
2012-05-22 10:20:00,122.69,122.82,122.54,122.6,75561.82824883291,122.69,122.82,122.54,122.6,75561.8282
2012-05-22 10:25:00,122.56,122.86,122.56,122.74,10422.321137770055,122.56,122.86,122.56,122.74,10422.3211
2012-05-22 10:30:00,122.75,122.96,122.75,122.88,36695.25567256541,122.75,122.96,122.75,122.88,36695.2557
2012-05-22 10:35:00,122.88,122.97,122.75,122.84,13896.42818369341,122.88,122.97,122.75,122.84,13896.4282
2012-05-22 10:40:00,122.84,122.95,122.71,122.73,12159.374660731732,122.84,122.95,122.71,122.73,12159.3747
2012-05-22 10:45:00,122.76,122.77,122.48,122.7,10205.189447399847,122.76,122.77,122.48,122.7,10205.1894
2012-05-22 10:50:00,122.66,122.85,122.66,122.81,5971.121485180763,122.66,122.85,122.66,122.81,5971.1215
2012-05-22 10:55:00,122.86,123.14,122.86,123.14,5971.121485180763,122.86,123.14,122.86,123.14,5971.1215
2012-05-22 11:00:00,123.19,123.36,123.18,123.36,8902.399305178591,123.19,123.36,123.18,123.36,8902.3993
2012-05-22 11:05:00,123.36,123.57,123.36,123.46,13896.42818369341,123.36,123.57,123.36,123.46,13896.4282
2012-05-22 11:10:00,123.46,123.52,123.21,123.28,9010.965150363696,123.46,123.52,123.21,123.28,9010.9652
2012-05-22 11:15:00,123.29,123.43,123.26,123.41,9988.05775702964,123.29,123.43,123.26,123.41,9988.0578
2012-05-22 11:20:00,123.41,123.47,123.36,123.4,10530.886982955162,123.41,123.47,123.36,123.4,10530.887
2012-05-22 11:25:00,123.41,123.42,123.33,123.41,7273.91162740202,123.41,123.42,123.33,123.41,7273.9116
2012-05-22 11:30:00,123.38,123.42,123.22,123.31,11073.716208880687,123.38,123.42,123.22,123.31,11073.7162
2012-05-22 11:35:00,123.29,123.36,123.18,123.23,9119.5309955488,123.29,123.36,123.18,123.23,9119.531
2012-05-22 11:40:00,123.24,123.3,123.13,123.16,14113.55987406362,123.24,123.3,123.13,123.16,14113.5599
2012-05-22 11:45:00,123.18,123.29,123.16,123.19,12593.638041472152,123.18,123.29,123.16,123.19,12593.638
2012-05-22 11:50:00,123.23,123.27,123.11,123.14,6188.253175550972,123.23,123.27,123.11,123.14,6188.2532
2012-05-22 11:55:00,123.12,123.29,122.99,123.09,10530.886982955162,123.12,123.29,122.99,123.09,10530.887
2012-05-22 12:00:00,123.12,123.15,122.87,122.98,28227.11974812724,123.12,123.15,122.87,122.98,28227.1197
2012-05-22 12:05:00,122.98,122.99,122.83,122.91,6839.648246661601,122.98,122.99,122.83,122.91,6839.6482
2012-05-22 12:10:00,122.87,123.01,122.85,122.97,5645.423949625448,122.87,123.01,122.85,122.97,5645.4239
2012-05-22 12:15:00,122.93,122.98,122.81,122.86,4559.7654977744005,122.93,122.98,122.81,122.86,4559.7655
2012-05-22 12:20:00,122.85,122.99,122.81,122.92,13136.467267397677,122.85,122.99,122.81,122.92,13136.4673
2012-05-22 12:25:00,122.89,122.99,122.88,122.96,5645.423949625448,122.89,122.99,122.88,122.96,5645.4239
2012-05-22 12:30:00,122.97,122.98,122.88,122.93,11182.282054065792,122.97,122.98,122.88,122.93,11182.2821
2012-05-22 12:35:00,122.97,122.99,122.95,122.98,13353.598957767888,122.97,122.99,122.95,122.98,13353.599
2012-05-22 12:40:00,122.98,123.0,122.94,122.99,10422.321137770055,122.98,123.0,122.94,122.99,10422.3211
2012-05-22 12:45:00,122.97,123.03,122.94,123.01,8359.570079253068,122.97,123.03,122.94,123.01,8359.5701
2012-05-22 12:50:00,123.01,123.07,122.99,123.06,8793.833459993486,123.01,123.07,122.99,123.06,8793.8335
2012-05-22 12:55:00,123.07,123.31,123.06,123.31,10639.452828140267,123.07,123.31,123.06,123.31,10639.4528
2012-05-22 13:00:00,123.33,123.7,123.31,123.69,18781.891217023127,123.33,123.7,123.31,123.69,18781.8912
2012-05-22 13:05:00,123.69,123.82,123.61,123.82,13462.164802952992,123.69,123.82,123.61,123.82,13462.1648
2012-05-22 13:10:00,123.79,123.79,123.67,123.68,7491.043317772229,123.79,123.79,123.67,123.68,7491.0433
2012-05-22 13:15:00,123.67,123.69,123.34,123.36,13462.164802952992,123.67,123.69,123.34,123.36,13462.1648
2012-05-22 13:20:00,123.35,123.58,123.32,123.52,6513.950711106286,123.35,123.58,123.32,123.52,6513.9507
2012-05-22 13:25:00,123.52,123.54,123.39,123.46,6405.384865921182,123.52,123.54,123.39,123.46,6405.3849
2012-05-22 13:30:00,123.4,123.46,123.33,123.46,11290.847899250895,123.4,123.46,123.33,123.46,11290.8479
2012-05-22 13:35:00,123.43,123.46,123.35,123.39,5102.5947236999245,123.43,123.46,123.35,123.39,5102.5947
2012-05-22 13:40:00,123.4,123.4,123.23,123.29,8902.399305178591,123.4,123.4,123.23,123.29,8902.3993
2012-05-22 13:45:00,123.29,123.29,122.78,122.92,16610.57431332103,123.29,123.29,122.78,122.92,16610.5743
2012-05-22 13:50:00,122.96,123.11,122.88,123.11,5211.160568885029,122.96,123.11,122.88,123.11,5211.1606
2012-05-22 13:55:00,123.13,123.14,122.91,122.97,12267.940505916838,123.13,123.14,122.91,122.97,12267.9405
2012-05-22 14:00:00,122.97,123.11,122.94,123.04,13027.901422212572,122.97,123.11,122.94,123.04,13027.9014
2012-05-22 14:05:00,123.04,123.09,122.9,122.94,15090.652480729565,123.04,123.09,122.9,122.94,15090.6525
2012-05-22 14:10:00,122.95,122.97,122.87,122.94,18564.75952665292,122.95,122.97,122.87,122.94,18564.7595
2012-05-22 14:15:00,122.94,123.12,122.93,123.11,7599.609162957334,122.94,123.12,122.93,123.11,7599.6092
2012-05-22 14:20:00,123.15,123.22,123.13,123.19,10639.452828140267,123.15,123.22,123.13,123.19,10639.4528
2012-05-22 14:25:00,123.18,123.24,123.11,123.11,7925.306698512648,123.18,123.24,123.11,123.11,7925.3067
2012-05-22 14:30:00,123.12,123.22,122.84,122.84,9445.228531104114,123.12,123.22,122.84,122.84,9445.2285
2012-05-22 14:35:00,122.86,122.97,122.84,122.96,4559.7654977744005,122.86,122.97,122.84,122.96,4559.7655
2012-05-22 14:40:00,123.01,123.09,122.93,123.03,5862.555639995658,123.01,123.09,122.93,123.03,5862.5556
2012-05-22 14:45:00,123.03,123.05,122.85,122.89,12485.072196287048,123.03,123.05,122.85,122.89,12485.0722
2012-05-22 14:50:00,122.93,122.98,122.83,122.83,7708.175008142439,122.93,122.98,122.83,122.83,7708.175
2012-05-22 14:55:00,122.79,122.87,122.72,122.78,16393.44262295082,122.79,122.87,122.72,122.78,16393.4426
2012-05-22 15:00:00,122.79,122.86,122.67,122.75,15742.04755184019,122.79,122.86,122.67,122.75,15742.0476
2012-05-22 15:05:00,122.75,122.84,122.69,122.69,7925.306698512648,122.75,122.84,122.69,122.69,7925.3067
2012-05-22 15:10:00,122.69,122.83,122.57,122.71,10422.321137770055,122.69,122.83,122.57,122.71,10422.3211
2012-05-22 15:15:00,122.68,122.76,122.62,122.62,12050.80881554663,122.68,122.76,122.62,122.62,12050.8088
2012-05-22 15:20:00,122.61,122.7,122.45,122.51,16936.271848876346,122.61,122.7,122.45,122.51,16936.2718
2012-05-22 15:25:00,122.51,122.62,122.49,122.52,14330.69156443383,122.51,122.62,122.49,122.52,14330.6916
2012-05-22 15:30:00,122.49,122.6,122.33,122.41,19867.549668874173,122.49,122.6,122.33,122.41,19867.5497
2012-05-22 15:35:00,122.39,122.55,122.33,122.33,12485.072196287048,122.39,122.55,122.33,122.33,12485.0722
2012-05-22 15:40:00,122.37,122.46,122.16,122.24,28878.51481923787,122.37,122.46,122.16,122.24,28878.5148
2012-05-22 15:45:00,122.27,122.31,121.95,121.95,29204.212354793184,122.27,122.31,121.95,121.95,29204.2124
2012-05-22 15:50:00,121.95,122.05,121.82,121.85,89458.25643252634,121.95,122.05,121.82,121.85,89458.2564
2012-05-22 15:55:00,121.82,121.97,121.78,121.92,157637.60720877213,121.82,121.97,121.78,121.92,157637.6072
2012-05-23 09:30:00,121.56,122.4,121.32,122.31,21387.47150146564,121.56,122.4,121.32,122.31,21387.4715
2012-05-23 09:35:00,122.2,122.31,121.84,122.0,24535.88101183368,122.2,122.31,121.84,122.0,24535.881
2012-05-23 09:40:00,121.85,121.98,121.7,121.87,13027.901422212572,121.85,121.98,121.7,121.87,13027.9014
2012-05-23 09:45:00,121.82,121.91,121.76,121.78,14439.257409618936,121.82,121.91,121.76,121.78,14439.2574
2012-05-23 09:50:00,121.8,122.03,121.77,121.83,14656.389099989145,121.8,122.03,121.77,121.83,14656.3891
2012-05-23 09:55:00,121.87,122.29,121.86,122.2,13570.730648138097,121.87,122.29,121.86,122.2,13570.7306
2012-05-23 10:00:00,122.26,122.4,121.72,121.73,17587.666919986972,122.26,122.4,121.72,121.73,17587.6669
2012-05-23 10:05:00,121.82,121.94,121.79,121.87,13679.296493323202,121.82,121.94,121.79,121.87,13679.2965
2012-05-23 10:10:00,121.88,121.89,121.51,121.68,12593.638041472152,121.88,121.89,121.51,121.68,12593.638
2012-05-23 10:15:00,121.7,121.78,121.4,121.4,28661.38312886766,121.7,121.78,121.4,121.4,28661.3831
2012-05-23 10:20:00,121.38,121.45,121.1,121.24,20193.24720442949,121.38,121.45,121.1,121.24,20193.2472
2012-05-23 10:25:00,121.23,121.4,121.1,121.35,17479.101074801867,121.23,121.4,121.1,121.35,17479.1011
2012-05-23 10:30:00,121.43,121.48,121.26,121.26,12376.506351101943,121.43,121.48,121.26,121.26,12376.5064
2012-05-23 10:35:00,121.35,121.35,121.05,121.12,11725.111279991315,121.35,121.35,121.05,121.12,11725.1113
2012-05-23 10:40:00,121.12,121.31,121.08,121.25,14873.520790359353,121.12,121.31,121.08,121.25,14873.5208
2012-05-23 10:45:00,121.25,121.26,120.89,120.94,16827.70600369124,121.25,121.26,120.89,120.94,16827.706
2012-05-23 10:50:00,121.09,121.23,120.87,121.15,16719.140158506136,121.09,121.23,120.87,121.15,16719.1402
2012-05-23 10:55:00,121.24,121.27,121.14,121.14,9445.228531104114,121.24,121.27,121.14,121.14,9445.2285
2012-05-23 11:00:00,121.12,121.22,121.12,121.18,11399.413744436,121.12,121.22,121.12,121.18,11399.4137
2012-05-23 11:05:00,121.16,121.46,121.16,121.39,15090.652480729565,121.16,121.46,121.16,121.39,15090.6525
2012-05-23 11:10:00,121.43,121.5,121.21,121.25,8359.570079253068,121.43,121.5,121.21,121.25,8359.5701
2012-05-23 11:15:00,121.32,121.51,121.32,121.43,8468.135924438173,121.32,121.51,121.32,121.43,8468.1359
2012-05-23 11:20:00,121.39,121.54,121.19,121.26,5971.121485180763,121.39,121.54,121.19,121.26,5971.1215
2012-05-23 11:25:00,121.28,121.35,121.17,121.24,4885.463033329715,121.28,121.35,121.17,121.24,4885.463
2012-05-23 11:30:00,121.21,121.41,121.21,121.23,9010.965150363696,121.21,121.41,121.21,121.23,9010.9652
2012-05-23 11:35:00,121.13,121.19,121.09,121.17,11290.847899250895,121.13,121.19,121.09,121.17,11290.8479
2012-05-23 11:40:00,121.19,121.25,121.12,121.2,6948.214091846705,121.19,121.25,121.12,121.2,6948.2141
2012-05-23 11:45:00,121.19,121.23,121.09,121.14,7599.609162957334,121.19,121.23,121.09,121.14,7599.6092
2012-05-23 11:50:00,121.12,121.24,121.1,121.14,3256.975355553143,121.12,121.24,121.1,121.14,3256.9754
2012-05-23 11:55:00,121.12,121.24,121.09,121.16,6188.253175550972,121.12,121.24,121.09,121.16,6188.2532
2012-05-23 12:00:00,121.19,121.2,121.0,121.03,11507.979589621104,121.19,121.2,121.0,121.03,11507.9796
2012-05-23 12:05:00,121.06,121.16,120.99,121.09,11399.413744436,121.06,121.16,120.99,121.09,11399.4137
2012-05-23 12:10:00,121.11,121.11,121.0,121.04,2931.277819997829,121.11,121.11,121.0,121.04,2931.2778
2012-05-23 12:15:00,121.14,121.27,121.14,121.17,3582.6728911084574,121.14,121.27,121.14,121.17,3582.6729
2012-05-23 12:20:00,121.2,121.2,121.06,121.12,8359.570079253068,121.2,121.2,121.06,121.12,8359.5701
2012-05-23 12:25:00,121.11,121.15,121.06,121.15,6188.253175550972,121.11,121.15,121.06,121.15,6188.2532
2012-05-23 12:30:00,121.12,121.22,121.09,121.22,5102.5947236999245,121.12,121.22,121.09,121.22,5102.5947
2012-05-23 12:35:00,121.28,121.28,121.12,121.16,8576.701769623276,121.28,121.28,121.12,121.16,8576.7018
2012-05-23 12:40:00,121.24,121.3,121.24,121.27,2171.316903702096,121.24,121.3,121.24,121.27,2171.3169
2012-05-23 12:45:00,121.32,121.48,121.24,121.43,28009.98805775703,121.32,121.48,121.24,121.43,28009.9881
2012-05-23 12:50:00,121.38,121.47,121.35,121.4,6622.516556291391,121.38,121.47,121.35,121.4,6622.5166
2012-05-23 12:55:00,121.39,121.47,121.35,121.37,50700.24970144393,121.39,121.47,121.35,121.37,50700.2497
2012-05-23 13:00:00,121.35,121.43,121.31,121.42,17370.535229616762,121.35,121.43,121.31,121.42,17370.5352
2012-05-23 13:05:00,121.39,121.44,121.24,121.3,10313.755292584952,121.39,121.44,121.24,121.3,10313.7553
2012-05-23 13:10:00,121.35,121.57,121.35,121.51,54934.317663663016,121.35,121.57,121.35,121.51,54934.3177
2012-05-23 13:15:00,121.48,121.53,121.38,121.47,27684.29052220172,121.48,121.53,121.38,121.47,27684.2905
2012-05-23 13:20:00,121.47,121.52,121.37,121.37,42992.07469330149,121.47,121.52,121.37,121.37,42992.0747
2012-05-23 13:25:00,121.38,121.5,121.36,121.5,7599.609162957334,121.38,121.5,121.36,121.5,7599.6092
2012-05-23 13:30:00,121.53,121.57,121.35,121.37,8576.701769623276,121.53,121.57,121.35,121.37,8576.7018
2012-05-23 13:35:00,121.35,121.42,121.18,121.37,14873.520790359353,121.35,121.42,121.18,121.37,14873.5208
2012-05-23 13:40:00,121.4,121.41,121.23,121.28,9119.5309955488,121.4,121.41,121.23,121.28,9119.531
2012-05-23 13:45:00,121.29,121.4,121.25,121.4,14764.95494517425,121.29,121.4,121.25,121.4,14764.9549
2012-05-23 13:50:00,121.36,121.37,121.2,121.3,5971.121485180763,121.36,121.37,121.2,121.3,5971.1215
2012-05-23 13:55:00,121.24,121.47,121.24,121.35,6839.648246661601,121.24,121.47,121.24,121.35,6839.6482
2012-05-23 14:00:00,121.35,121.39,121.24,121.24,9010.965150363696,121.35,121.39,121.24,121.24,9010.9652
2012-05-23 14:05:00,121.25,121.4,121.21,121.24,10856.584518510475,121.25,121.4,121.21,121.24,10856.5845
2012-05-23 14:10:00,121.23,121.24,121.07,121.09,47334.70850070568,121.23,121.24,121.07,121.09,47334.7085
2012-05-23 14:15:00,121.09,121.12,120.91,121.0,23124.52502442732,121.09,121.12,120.91,121.0,23124.525
2012-05-23 14:20:00,121.02,121.02,120.87,120.87,15307.784171099773,121.02,121.02,120.87,120.87,15307.7842
2012-05-23 14:25:00,120.88,120.98,120.73,120.73,14764.95494517425,120.88,120.98,120.73,120.73,14764.9549
2012-05-23 14:30:00,120.72,120.97,120.72,120.92,14330.69156443383,120.72,120.97,120.72,120.92,14330.6916
2012-05-23 14:35:00,120.99,121.15,120.98,121.13,12050.80881554663,120.99,121.15,120.98,121.13,12050.8088
2012-05-23 14:40:00,121.12,121.12,120.92,120.92,36478.1239821952,121.12,121.12,120.92,120.92,36478.124
2012-05-23 14:45:00,120.93,120.98,120.89,120.93,124850.72196287048,120.93,120.98,120.89,120.93,124850.722
2012-05-23 14:50:00,120.93,121.16,120.91,121.12,18564.75952665292,120.93,121.16,120.91,121.12,18564.7595
2012-05-23 14:55:00,121.12,121.13,120.91,120.91,18021.930300727392,121.12,121.13,120.91,120.91,18021.9303
2012-05-23 15:00:00,120.92,121.12,120.75,120.81,25730.10530886983,120.92,121.12,120.75,120.81,25730.1053
2012-05-23 15:05:00,120.8,120.88,120.55,120.83,37346.65074367605,120.8,120.88,120.55,120.83,37346.6507
2012-05-23 15:10:00,120.85,120.92,120.68,120.78,25947.23699924004,120.85,120.92,120.68,120.78,25947.237
2012-05-23 15:15:00,120.77,120.8,120.57,120.7,31375.52925849528,120.77,120.8,120.57,120.7,31375.5293
2012-05-23 15:20:00,120.75,121.0,120.67,120.67,28769.948974052764,120.75,121.0,120.67,120.67,28769.949
2012-05-23 15:25:00,120.75,121.07,120.72,120.84,27250.02714146129,120.75,121.07,120.72,120.84,27250.0271
2012-05-23 15:30:00,120.87,121.15,120.87,121.12,23884.48594072305,120.87,121.15,120.87,121.12,23884.4859
2012-05-23 15:35:00,121.14,121.18,120.93,121.04,39735.09933774835,121.14,121.18,120.93,121.04,39735.0993
2012-05-23 15:40:00,121.01,121.24,121.0,121.18,65899.4680273586,121.01,121.24,121.0,121.18,65899.468
2012-05-23 15:45:00,121.16,121.27,121.04,121.21,55802.84442514385,121.16,121.27,121.04,121.21,55802.8444
2012-05-23 15:50:00,121.21,121.25,121.0,121.0,38649.4408858973,121.21,121.25,121.0,121.0,38649.4409
2012-05-23 15:55:00,120.98,121.16,120.98,121.16,58299.85886440126,120.98,121.16,120.98,121.16,58299.8589
2012-05-24 09:30:00,120.74,121.59,120.72,121.51,27358.592986646403,120.74,121.59,120.72,121.51,27358.593
2012-05-24 09:35:00,121.51,122.04,120.59,121.13,27792.85636738682,121.51,122.04,120.59,121.13,27792.8564
2012-05-24 09:40:00,121.12,121.24,120.91,121.17,21278.90565628053,121.12,121.24,120.91,121.17,21278.9057
2012-05-24 09:45:00,121.17,121.17,120.76,120.76,16936.271848876346,121.17,121.17,120.76,120.76,16936.2718
2012-05-24 09:50:00,120.78,121.08,120.75,120.89,18456.19368146781,120.78,121.08,120.75,120.89,18456.1937
2012-05-24 09:55:00,120.87,121.0,120.72,120.72,15850.613397025296,120.87,121.0,120.72,120.72,15850.6134
2012-05-24 10:00:00,120.72,121.24,120.72,121.17,20953.20812072522,120.72,121.24,120.72,121.17,20953.2081
2012-05-24 10:05:00,121.19,121.37,121.16,121.29,11616.54543480621,121.19,121.37,121.16,121.29,11616.5454
2012-05-24 10:10:00,121.29,121.45,121.19,121.35,10422.321137770055,121.29,121.45,121.19,121.35,10422.3211
2012-05-24 10:15:00,121.34,121.65,121.33,121.47,13245.033112582782,121.34,121.65,121.33,121.47,13245.0331
2012-05-24 10:20:00,121.46,121.52,121.31,121.39,15090.652480729565,121.46,121.52,121.31,121.39,15090.6525
2012-05-24 10:25:00,121.41,121.57,121.33,121.45,17913.364455542287,121.41,121.57,121.33,121.45,17913.3645
2012-05-24 10:30:00,121.43,122.05,121.4,122.05,19867.549668874173,121.43,122.05,121.4,122.05,19867.5497
2012-05-24 10:35:00,122.04,122.07,121.82,121.94,17153.403539246552,122.04,122.07,121.82,121.94,17153.4035
2012-05-24 10:40:00,121.95,122.09,121.92,121.94,9336.662685919013,121.95,122.09,121.92,121.94,9336.6627
2012-05-24 10:45:00,121.91,121.91,121.64,121.72,8902.399305178591,121.91,121.91,121.64,121.72,8902.3993
2012-05-24 10:50:00,121.76,121.82,121.59,121.6,11182.282054065792,121.76,121.82,121.59,121.6,11182.2821
2012-05-24 10:55:00,121.67,121.8,121.48,121.69,9228.096840733906,121.67,121.8,121.48,121.69,9228.0968
2012-05-24 11:00:00,121.73,121.98,121.73,121.87,8142.438388882858,121.73,121.98,121.73,121.87,8142.4384
2012-05-24 11:05:00,121.87,122.0,121.82,121.82,7273.91162740202,121.87,122.0,121.82,121.82,7273.9116
2012-05-24 11:10:00,121.82,122.13,121.82,122.0,4994.02887851482,121.82,122.13,121.82,122.0,4994.0289
2012-05-24 11:15:00,122.03,122.16,121.94,121.94,13462.164802952992,122.03,122.16,121.94,121.94,13462.1648
2012-05-24 11:20:00,121.93,122.02,121.8,121.82,11073.716208880687,121.93,122.02,121.8,121.82,11073.7162
2012-05-24 11:25:00,121.82,121.83,121.71,121.77,5753.989794810553,121.82,121.83,121.71,121.77,5753.9898
2012-05-24 11:30:00,121.8,121.91,121.35,121.46,13787.862338508306,121.8,121.91,121.35,121.46,13787.8623
2012-05-24 11:35:00,121.51,121.66,121.51,121.61,4234.067962219086,121.51,121.66,121.51,121.61,4234.068
2012-05-24 11:40:00,121.65,121.71,121.6,121.62,6948.214091846705,121.65,121.71,121.6,121.62,6948.2141
2012-05-24 11:45:00,121.62,121.63,121.54,121.58,11073.716208880687,121.62,121.63,121.54,121.58,11073.7162
2012-05-24 11:50:00,121.59,121.7,121.59,121.65,10856.584518510475,121.59,121.7,121.59,121.65,10856.5845
2012-05-24 11:55:00,121.63,121.63,121.42,121.47,9010.965150363696,121.63,121.63,121.42,121.47,9010.9652
2012-05-24 12:00:00,121.51,121.51,121.0,121.1,8685.267614808381,121.51,121.51,121.0,121.1,8685.2676
2012-05-24 12:05:00,121.06,121.12,121.05,121.11,4016.936271848877,121.06,121.12,121.05,121.11,4016.9363
2012-05-24 12:10:00,121.23,121.3,121.16,121.2,5319.726414070134,121.23,121.3,121.16,121.2,5319.7264
2012-05-24 12:15:00,121.15,121.2,121.0,121.04,7708.175008142439,121.15,121.2,121.0,121.04,7708.175
2012-05-24 12:20:00,121.11,121.26,121.11,121.23,4125.502117033981,121.11,121.26,121.11,121.23,4125.5021
2012-05-24 12:25:00,121.26,121.27,121.13,121.13,3148.4095103680384,121.26,121.27,121.13,121.13,3148.4095
2012-05-24 12:30:00,121.11,121.3,121.0,121.3,4668.3313429595055,121.11,121.3,121.0,121.3,4668.3313
2012-05-24 12:35:00,121.31,121.43,121.31,121.38,5753.989794810553,121.31,121.43,121.31,121.38,5753.9898
2012-05-24 12:40:00,121.41,121.48,121.35,121.45,10313.755292584952,121.41,121.48,121.35,121.45,10313.7553
2012-05-24 12:45:00,121.43,121.51,121.4,121.42,4994.02887851482,121.43,121.51,121.4,121.42,4994.0289
2012-05-24 12:50:00,121.46,121.46,121.2,121.2,4668.3313429595055,121.46,121.46,121.2,121.2,4668.3313
2012-05-24 12:55:00,121.18,121.47,121.16,121.47,6839.648246661601,121.18,121.47,121.16,121.47,6839.6482
2012-05-24 13:00:00,121.5,121.66,121.44,121.66,9553.79437628922,121.5,121.66,121.44,121.66,9553.7944
2012-05-24 13:05:00,121.66,121.66,121.52,121.64,6731.082401476496,121.66,121.66,121.52,121.64,6731.0824
2012-05-24 13:10:00,121.63,121.66,121.54,121.6,8359.570079253068,121.63,121.66,121.54,121.6,8359.5701
2012-05-24 13:15:00,121.65,121.69,121.41,121.47,6079.687330365867,121.65,121.69,121.41,121.47,6079.6873
2012-05-24 13:20:00,121.44,121.59,121.44,121.59,2497.01443925741,121.44,121.59,121.44,121.59,2497.0144
2012-05-24 13:25:00,121.59,121.63,121.0,121.19,11399.413744436,121.59,121.63,121.0,121.19,11399.4137
2012-05-24 13:30:00,121.14,121.31,120.98,121.28,4776.89718814461,121.14,121.31,120.98,121.28,4776.8972
2012-05-24 13:35:00,121.31,121.41,121.18,121.28,6622.516556291391,121.31,121.41,121.18,121.28,6622.5166
2012-05-24 13:40:00,121.3,121.48,121.28,121.35,4885.463033329715,121.3,121.48,121.28,121.35,4885.463
2012-05-24 13:45:00,121.34,121.39,121.22,121.3,8033.872543697753,121.34,121.39,121.22,121.3,8033.8725
2012-05-24 13:50:00,121.32,121.32,121.06,121.06,4342.633807404191,121.32,121.32,121.06,121.06,4342.6338
2012-05-24 13:55:00,121.04,121.12,120.99,121.02,11182.282054065792,121.04,121.12,120.99,121.02,11182.2821
2012-05-24 14:00:00,120.99,121.23,120.98,121.22,5645.423949625448,120.99,121.23,120.98,121.22,5645.4239
2012-05-24 14:05:00,121.2,121.22,121.1,121.17,7273.91162740202,121.2,121.22,121.1,121.17,7273.9116
2012-05-24 14:10:00,121.13,121.16,120.93,121.09,5211.160568885029,121.13,121.16,120.93,121.09,5211.1606
2012-05-24 14:15:00,121.0,121.16,120.97,121.12,8251.004234067963,121.0,121.16,120.97,121.12,8251.0042
2012-05-24 14:20:00,121.12,121.16,121.0,121.12,14656.389099989145,121.12,121.16,121.0,121.12,14656.3891
2012-05-24 14:25:00,121.14,121.14,121.0,121.07,10205.189447399847,121.14,121.14,121.0,121.07,10205.1894
2012-05-24 14:30:00,121.08,121.3,121.06,121.25,10965.150363695582,121.08,121.3,121.06,121.25,10965.1504
2012-05-24 14:35:00,121.23,121.26,120.86,120.87,10965.150363695582,121.23,121.26,120.86,120.87,10965.1504
2012-05-24 14:40:00,120.86,120.86,120.51,120.56,20193.24720442949,120.86,120.86,120.51,120.56,20193.2472
2012-05-24 14:45:00,120.65,120.75,120.6,120.65,18781.891217023127,120.65,120.75,120.6,120.65,18781.8912
2012-05-24 14:50:00,120.65,120.72,120.58,120.72,7165.345782216915,120.65,120.72,120.58,120.72,7165.3458
2012-05-24 14:55:00,120.71,120.83,120.52,120.54,7491.043317772229,120.71,120.83,120.52,120.54,7491.0433
2012-05-24 15:00:00,120.54,120.93,120.54,120.89,12919.335577027468,120.54,120.93,120.54,120.89,12919.3356
2012-05-24 15:05:00,120.89,120.89,120.73,120.73,4885.463033329715,120.89,120.89,120.73,120.73,4885.463
2012-05-24 15:10:00,120.78,120.82,120.66,120.73,12376.506351101943,120.78,120.82,120.66,120.73,12376.5064
2012-05-24 15:15:00,120.73,120.95,120.65,120.89,13462.164802952992,120.73,120.95,120.65,120.89,13462.1648
2012-05-24 15:20:00,120.89,120.93,120.73,120.93,15090.652480729565,120.89,120.93,120.73,120.93,15090.6525
2012-05-24 15:25:00,120.91,121.29,120.88,121.08,21604.60319183585,120.91,121.29,120.88,121.08,21604.6032
2012-05-24 15:30:00,121.12,121.18,120.97,121.0,27901.422212571924,121.12,121.18,120.97,121.0,27901.4222
2012-05-24 15:35:00,120.98,121.11,120.94,121.02,14439.257409618936,120.98,121.11,120.94,121.02,14439.2574
2012-05-24 15:40:00,121.09,121.14,120.97,121.01,31049.831722939965,121.09,121.14,120.97,121.01,31049.8317
2012-05-24 15:45:00,121.03,121.15,121.02,121.12,43209.2063836717,121.03,121.15,121.02,121.12,43209.2064
2012-05-24 15:50:00,121.12,121.35,121.08,121.32,82835.73987623493,121.12,121.35,121.08,121.32,82835.7399
2012-05-24 15:55:00,121.26,121.33,121.19,121.3,83704.26663771577,121.26,121.33,121.19,121.3,83704.2666
2012-05-25 09:30:00,121.82,122.37,121.5,122.29,35175.333839973944,121.82,122.37,121.5,122.29,35175.3338
2012-05-25 09:35:00,122.35,122.4,121.94,122.1,11290.847899250895,122.35,122.4,121.94,122.1,11290.8479
2012-05-25 09:40:00,122.09,122.13,121.8,121.8,9228.096840733906,122.09,122.13,121.8,121.8,9228.0968
2012-05-25 09:45:00,121.8,122.12,121.8,122.12,29095.64650960808,121.8,122.12,121.8,122.12,29095.6465
2012-05-25 09:50:00,122.07,122.07,121.75,121.91,16827.70600369124,122.07,122.07,121.75,121.91,16827.706
2012-05-25 09:55:00,121.99,122.09,121.91,121.99,11616.54543480621,121.99,122.09,121.91,121.99,11616.5454
2012-05-25 10:00:00,122.01,122.41,122.01,122.26,14222.125719248725,122.01,122.41,122.01,122.26,14222.1257
2012-05-25 10:05:00,122.21,122.28,121.97,122.02,7382.477472587125,122.21,122.28,121.97,122.02,7382.4775
2012-05-25 10:10:00,121.95,122.08,121.61,121.61,13245.033112582782,121.95,122.08,121.61,121.61,13245.0331
2012-05-25 10:15:00,121.55,121.55,121.25,121.43,11725.111279991315,121.55,121.55,121.25,121.43,11725.1113
2012-05-25 10:20:00,121.47,121.72,121.35,121.68,8685.267614808381,121.47,121.72,121.35,121.68,8685.2676
2012-05-25 10:25:00,121.65,121.92,121.57,121.9,49397.45955922267,121.65,121.92,121.57,121.9,49397.4596
2012-05-25 10:30:00,121.89,122.05,121.87,121.96,4668.3313429595055,121.89,122.05,121.87,121.96,4668.3313
2012-05-25 10:35:00,121.97,122.22,121.97,121.99,5211.160568885029,121.97,122.22,121.97,121.99,5211.1606
2012-05-25 10:40:00,121.94,121.97,121.74,121.75,5319.726414070134,121.94,121.97,121.74,121.75,5319.7264
2012-05-25 10:45:00,121.71,121.71,121.35,121.52,6296.819020736077,121.71,121.71,121.35,121.52,6296.819
2012-05-25 10:50:00,121.51,121.51,121.25,121.29,5319.726414070134,121.51,121.51,121.25,121.29,5319.7264
2012-05-25 10:55:00,121.31,121.54,121.31,121.38,4559.7654977744005,121.31,121.54,121.31,121.38,4559.7655
2012-05-25 11:00:00,121.41,121.61,121.41,121.57,5211.160568885029,121.41,121.61,121.41,121.57,5211.1606
2012-05-25 11:05:00,121.57,121.7,121.52,121.67,6079.687330365867,121.57,121.7,121.52,121.67,6079.6873
2012-05-25 11:10:00,121.63,121.73,121.62,121.71,3908.370426663772,121.63,121.73,121.62,121.71,3908.3704
2012-05-25 11:15:00,121.71,121.74,121.63,121.68,6079.687330365867,121.71,121.74,121.63,121.68,6079.6873
2012-05-25 11:20:00,121.66,121.75,121.56,121.75,5536.858104440344,121.66,121.75,121.56,121.75,5536.8581
2012-05-25 11:25:00,121.75,121.75,121.57,121.57,6622.516556291391,121.75,121.75,121.57,121.57,6622.5166
2012-05-25 11:30:00,121.59,121.62,121.38,121.58,6188.253175550972,121.59,121.62,121.38,121.58,6188.2532
2012-05-25 11:35:00,121.55,121.58,121.39,121.51,4994.02887851482,121.55,121.58,121.39,121.51,4994.0289
2012-05-25 11:40:00,121.47,121.57,121.43,121.52,6731.082401476496,121.47,121.57,121.43,121.52,6731.0824
2012-05-25 11:45:00,121.46,121.59,121.46,121.53,6188.253175550972,121.46,121.59,121.46,121.53,6188.2532
2012-05-25 11:50:00,121.53,121.56,121.43,121.51,35718.16306589947,121.53,121.56,121.43,121.51,35718.1631
2012-05-25 11:55:00,121.51,121.51,121.4,121.4,4776.89718814461,121.51,121.51,121.4,121.4,4776.8972
2012-05-25 12:00:00,121.44,121.48,121.22,121.35,7382.477472587125,121.44,121.48,121.22,121.35,7382.4775
2012-05-25 12:05:00,121.35,121.49,121.35,121.49,5319.726414070134,121.35,121.49,121.35,121.49,5319.7264
2012-05-25 12:10:00,121.49,121.49,121.3,121.3,5753.989794810553,121.49,121.49,121.3,121.3,5753.9898
2012-05-25 12:15:00,121.3,121.37,121.29,121.33,4451.199652589296,121.3,121.37,121.29,121.33,4451.1997
2012-05-25 12:20:00,121.34,121.34,121.23,121.26,4016.936271848877,121.34,121.34,121.23,121.26,4016.9363
2012-05-25 12:25:00,121.22,121.29,121.15,121.22,6079.687330365867,121.22,121.29,121.15,121.22,6079.6873
2012-05-25 12:30:00,121.24,121.24,121.16,121.18,2605.5802844425143,121.24,121.24,121.16,121.18,2605.5803
2012-05-25 12:35:00,121.25,121.29,121.21,121.27,3039.8436651829334,121.25,121.29,121.21,121.27,3039.8437
2012-05-25 12:40:00,121.26,121.36,121.26,121.27,8793.833459993486,121.26,121.36,121.26,121.27,8793.8335
2012-05-25 12:45:00,121.35,121.36,121.27,121.35,3474.1070459233524,121.35,121.36,121.27,121.35,3474.107
2012-05-25 12:50:00,121.34,121.39,121.31,121.39,4234.067962219086,121.34,121.39,121.31,121.39,4234.068
2012-05-25 12:55:00,121.42,121.45,121.4,121.42,4342.633807404191,121.42,121.45,121.4,121.42,4342.6338
2012-05-25 13:00:00,121.41,121.43,121.35,121.39,3799.804581478667,121.41,121.43,121.35,121.39,3799.8046
2012-05-25 13:05:00,121.39,121.43,121.38,121.39,3799.804581478667,121.39,121.43,121.38,121.39,3799.8046
2012-05-25 13:10:00,121.39,121.41,121.36,121.38,2931.277819997829,121.39,121.41,121.36,121.38,2931.2778
2012-05-25 13:15:00,121.37,121.48,121.35,121.47,3148.4095103680384,121.37,121.48,121.35,121.47,3148.4095
2012-05-25 13:20:00,121.48,121.53,121.47,121.49,5211.160568885029,121.48,121.53,121.47,121.49,5211.1606
2012-05-25 13:25:00,121.5,121.5,121.41,121.45,3365.541200738248,121.5,121.5,121.41,121.45,3365.5412
2012-05-25 13:30:00,121.44,121.52,121.44,121.51,8468.135924438173,121.44,121.52,121.44,121.51,8468.1359
2012-05-25 13:35:00,121.49,121.59,121.49,121.57,6731.082401476496,121.49,121.59,121.49,121.57,6731.0824
2012-05-25 13:40:00,121.55,121.59,121.55,121.55,2388.448594072305,121.55,121.59,121.55,121.55,2388.4486
2012-05-25 13:45:00,121.56,121.58,121.42,121.47,3908.370426663772,121.56,121.58,121.42,121.47,3908.3704
2012-05-25 13:50:00,121.44,121.44,121.3,121.33,5211.160568885029,121.44,121.44,121.3,121.33,5211.1606
2012-05-25 13:55:00,121.33,121.34,121.27,121.34,4125.502117033981,121.33,121.34,121.27,121.34,4125.5021
2012-05-25 14:00:00,121.34,121.46,121.34,121.45,6948.214091846705,121.34,121.46,121.34,121.45,6948.2141
2012-05-25 14:05:00,121.45,121.47,121.35,121.35,4234.067962219086,121.45,121.47,121.35,121.35,4234.068
2012-05-25 14:10:00,121.35,121.37,121.33,121.37,2822.711974812724,121.35,121.37,121.33,121.37,2822.712
2012-05-25 14:15:00,121.37,121.41,121.26,121.35,7599.609162957334,121.37,121.41,121.26,121.35,7599.6092
2012-05-25 14:20:00,121.32,121.32,121.19,121.22,4342.633807404191,121.32,121.32,121.19,121.22,4342.6338
2012-05-25 14:25:00,121.22,121.37,121.12,121.33,8359.570079253068,121.22,121.37,121.12,121.33,8359.5701
2012-05-25 14:30:00,121.33,121.42,121.32,121.42,3582.6728911084574,121.33,121.42,121.32,121.42,3582.6729
2012-05-25 14:35:00,121.45,121.45,121.24,121.31,7165.345782216915,121.45,121.45,121.24,121.31,7165.3458
2012-05-25 14:40:00,121.29,121.29,121.11,121.11,4234.067962219086,121.29,121.29,121.11,121.11,4234.068
2012-05-25 14:45:00,121.11,121.12,120.92,121.03,4994.02887851482,121.11,121.12,120.92,121.03,4994.0289
2012-05-25 14:50:00,121.02,121.17,121.01,121.17,5102.5947236999245,121.02,121.17,121.01,121.17,5102.5947
2012-05-25 14:55:00,121.18,121.2,121.13,121.17,4451.199652589296,121.18,121.2,121.13,121.17,4451.1997
2012-05-25 15:00:00,121.16,121.29,121.16,121.23,6839.648246661601,121.16,121.29,121.16,121.23,6839.6482
2012-05-25 15:05:00,121.23,121.24,121.13,121.16,5536.858104440344,121.23,121.24,121.13,121.16,5536.8581
2012-05-25 15:10:00,121.23,121.28,121.11,121.11,6513.950711106286,121.23,121.28,121.11,121.11,6513.9507
2012-05-25 15:15:00,121.09,121.12,121.0,121.11,8033.872543697753,121.09,121.12,121.0,121.11,8033.8725
2012-05-25 15:20:00,121.12,121.12,120.73,120.8,14330.69156443383,121.12,121.12,120.73,120.8,14330.6916
2012-05-25 15:25:00,120.81,121.0,120.81,120.88,8251.004234067963,120.81,121.0,120.81,120.88,8251.0042
2012-05-25 15:30:00,120.9,120.95,120.83,120.92,20518.944739984803,120.9,120.95,120.83,120.92,20518.9447
2012-05-25 15:35:00,120.93,120.96,120.84,120.93,12376.506351101943,120.93,120.96,120.84,120.93,12376.5064
2012-05-25 15:40:00,120.94,121.06,120.89,120.97,9553.79437628922,120.94,121.06,120.89,120.97,9553.7944
2012-05-25 15:45:00,120.97,121.08,120.9,121.03,13570.730648138097,120.97,121.08,120.9,121.03,13570.7306
2012-05-25 15:50:00,121.06,121.1,120.99,121.05,18021.930300727392,121.06,121.1,120.99,121.05,18021.9303
2012-05-25 15:55:00,121.06,121.18,121.0,121.18,27141.4612962762,121.06,121.18,121.0,121.18,27141.4613
2012-05-29 09:30:00,122.08,122.34,121.23,121.23,20518.944739984803,122.08,122.34,121.23,121.23,20518.9447
2012-05-29 09:35:00,121.32,121.58,121.21,121.51,12593.638041472152,121.32,121.58,121.21,121.51,12593.638
2012-05-29 09:40:00,121.51,121.6,121.37,121.54,8251.004234067963,121.51,121.6,121.37,121.54,8251.0042
2012-05-29 09:45:00,121.49,121.62,121.42,121.6,4885.463033329715,121.49,121.62,121.42,121.6,4885.463
2012-05-29 09:50:00,121.61,121.79,121.61,121.78,15850.613397025296,121.61,121.79,121.61,121.78,15850.6134
2012-05-29 09:55:00,121.77,122.03,121.66,121.73,16067.745087395506,121.77,122.03,121.66,121.73,16067.7451
2012-05-29 10:00:00,121.74,122.21,121.21,122.17,19324.72044294865,121.74,122.21,121.21,122.17,19324.7204
2012-05-29 10:05:00,122.17,122.17,121.94,121.96,10748.018673325372,122.17,122.17,121.94,121.96,10748.0187
2012-05-29 10:10:00,121.96,122.59,121.96,122.59,20953.20812072522,121.96,122.59,121.96,122.59,20953.2081
2012-05-29 10:15:00,122.55,122.75,122.52,122.64,29529.9098903485,122.55,122.75,122.52,122.64,29529.9099
2012-05-29 10:20:00,122.66,122.81,122.64,122.75,19324.72044294865,122.66,122.81,122.64,122.75,19324.7204
2012-05-29 10:25:00,122.81,122.9,122.75,122.79,7816.740853327544,122.81,122.9,122.75,122.79,7816.7409
2012-05-29 10:30:00,122.83,123.03,122.79,123.03,25187.276082944307,122.83,123.03,122.79,123.03,25187.2761
2012-05-29 10:35:00,123.0,123.16,122.83,122.83,17804.798610357182,123.0,123.16,122.83,122.83,17804.7986
2012-05-29 10:40:00,122.9,123.08,122.78,122.94,15742.04755184019,122.9,123.08,122.78,122.94,15742.0476
2012-05-29 10:45:00,122.93,123.02,122.9,123.01,3691.2387362935615,122.93,123.02,122.9,123.01,3691.2387
2012-05-29 10:50:00,123.01,123.01,122.59,122.59,4885.463033329715,123.01,123.01,122.59,122.59,4885.463
2012-05-29 10:55:00,122.63,122.64,122.52,122.56,5428.292259255239,122.63,122.64,122.52,122.56,5428.2923
2012-05-29 11:00:00,122.59,122.67,122.59,122.66,4234.067962219086,122.59,122.67,122.59,122.66,4234.068
2012-05-29 11:05:00,122.66,122.68,122.49,122.49,6079.687330365867,122.66,122.68,122.49,122.49,6079.6873
2012-05-29 11:10:00,122.52,122.56,122.49,122.56,7816.740853327544,122.52,122.56,122.49,122.56,7816.7409
2012-05-29 11:15:00,122.56,122.57,122.45,122.51,4016.936271848877,122.56,122.57,122.45,122.51,4016.9363
2012-05-29 11:20:00,122.5,122.51,122.24,122.28,5645.423949625448,122.5,122.51,122.24,122.28,5645.4239
2012-05-29 11:25:00,122.29,122.39,122.19,122.28,8033.872543697753,122.29,122.39,122.19,122.28,8033.8725
2012-05-29 11:30:00,122.32,122.45,122.15,122.18,5536.858104440344,122.32,122.45,122.15,122.18,5536.8581
2012-05-29 11:35:00,122.2,122.23,121.94,121.94,14113.55987406362,122.2,122.23,121.94,121.94,14113.5599
2012-05-29 11:40:00,121.94,121.94,121.54,121.58,24318.749321463467,121.94,121.94,121.54,121.58,24318.7493
2012-05-29 11:45:00,121.57,121.64,121.35,121.35,19867.549668874173,121.57,121.64,121.35,121.35,19867.5497
2012-05-29 11:50:00,121.36,121.5,121.31,121.4,11507.979589621104,121.36,121.5,121.31,121.4,11507.9796
2012-05-29 11:55:00,121.41,121.41,121.18,121.2,10313.755292584952,121.41,121.41,121.18,121.2,10313.7553
2012-05-29 12:00:00,121.2,121.2,120.82,120.87,14656.389099989145,121.2,121.2,120.82,120.87,14656.3891
2012-05-29 12:05:00,120.86,121.04,120.86,121.0,6948.214091846705,120.86,121.04,120.86,121.0,6948.2141
2012-05-29 12:10:00,121.0,121.04,120.94,120.99,9988.05775702964,121.0,121.04,120.94,120.99,9988.0578
2012-05-29 12:15:00,120.94,121.14,120.9,121.14,7273.91162740202,120.94,121.14,120.9,121.14,7273.9116
2012-05-29 12:20:00,121.12,121.25,121.12,121.14,14113.55987406362,121.12,121.25,121.12,121.14,14113.5599
2012-05-29 12:25:00,121.14,121.28,121.11,121.22,10205.189447399847,121.14,121.28,121.11,121.22,10205.1894
2012-05-29 12:30:00,121.22,121.22,121.03,121.04,10748.018673325372,121.22,121.22,121.03,121.04,10748.0187
2012-05-29 12:35:00,121.06,121.17,121.0,121.1,5753.989794810553,121.06,121.17,121.0,121.1,5753.9898
2012-05-29 12:40:00,121.13,121.31,121.12,121.31,7056.77993703181,121.13,121.31,121.12,121.31,7056.7799
2012-05-29 12:45:00,121.33,121.42,121.32,121.41,4885.463033329715,121.33,121.42,121.32,121.41,4885.463
2012-05-29 12:50:00,121.43,121.62,121.37,121.51,11616.54543480621,121.43,121.62,121.37,121.51,11616.5454
2012-05-29 12:55:00,121.51,121.51,121.31,121.31,8902.399305178591,121.51,121.51,121.31,121.31,8902.3993
2012-05-29 13:00:00,121.34,121.34,121.2,121.23,6405.384865921182,121.34,121.34,121.2,121.23,6405.3849
2012-05-29 13:05:00,121.25,121.35,121.21,121.33,6513.950711106286,121.25,121.35,121.21,121.33,6513.9507
2012-05-29 13:10:00,121.35,121.51,121.35,121.47,5536.858104440344,121.35,121.51,121.35,121.47,5536.8581
2012-05-29 13:15:00,121.42,121.45,121.24,121.32,12485.072196287048,121.42,121.45,121.24,121.32,12485.0722
2012-05-29 13:20:00,121.3,121.36,121.22,121.28,8468.135924438173,121.3,121.36,121.22,121.28,8468.1359
2012-05-29 13:25:00,121.31,121.31,121.06,121.06,10530.886982955162,121.31,121.31,121.06,121.06,10530.887
2012-05-29 13:30:00,121.06,121.13,120.98,121.02,13245.033112582782,121.06,121.13,120.98,121.02,13245.0331
2012-05-29 13:35:00,121.03,121.08,121.0,121.08,8902.399305178591,121.03,121.08,121.0,121.08,8902.3993
2012-05-29 13:40:00,121.1,121.23,121.1,121.19,6622.516556291391,121.1,121.23,121.1,121.19,6622.5166
2012-05-29 13:45:00,121.23,121.5,121.23,121.43,10096.623602214744,121.23,121.5,121.23,121.43,10096.6236
2012-05-29 13:50:00,121.44,121.45,121.36,121.4,4559.7654977744005,121.44,121.45,121.36,121.4,4559.7655
2012-05-29 13:55:00,121.37,121.41,121.36,121.4,6622.516556291391,121.37,121.41,121.36,121.4,6622.5166
2012-05-29 14:00:00,121.41,121.42,121.33,121.35,6296.819020736077,121.41,121.42,121.33,121.35,6296.819
2012-05-29 14:05:00,121.37,121.41,121.28,121.28,6405.384865921182,121.37,121.41,121.28,121.28,6405.3849
2012-05-29 14:10:00,121.29,121.51,121.28,121.5,9010.965150363696,121.29,121.51,121.28,121.5,9010.9652
2012-05-29 14:15:00,121.53,121.58,121.44,121.55,9662.360221474324,121.53,121.58,121.44,121.55,9662.3602
2012-05-29 14:20:00,121.54,121.64,121.5,121.53,9228.096840733906,121.54,121.64,121.5,121.53,9228.0968
2012-05-29 14:25:00,121.5,121.56,121.47,121.48,12485.072196287048,121.5,121.56,121.47,121.48,12485.0722
2012-05-29 14:30:00,121.48,121.5,121.45,121.47,9228.096840733906,121.48,121.5,121.45,121.47,9228.0968
2012-05-29 14:35:00,121.47,121.47,121.24,121.24,10313.755292584952,121.47,121.47,121.24,121.24,10313.7553
2012-05-29 14:40:00,121.23,121.24,121.11,121.12,8793.833459993486,121.23,121.24,121.11,121.12,8793.8335
2012-05-29 14:45:00,121.11,121.2,121.08,121.09,11507.979589621104,121.11,121.2,121.08,121.09,11507.9796
2012-05-29 14:50:00,121.1,121.22,121.06,121.07,17044.837694061447,121.1,121.22,121.06,121.07,17044.8377
2012-05-29 14:55:00,121.08,121.14,121.05,121.06,8251.004234067963,121.08,121.14,121.05,121.06,8251.0042
2012-05-29 15:00:00,121.06,121.12,120.93,120.95,17261.969384431657,121.06,121.12,120.93,120.95,17261.9694
2012-05-29 15:05:00,120.95,121.07,120.95,121.07,13245.033112582782,120.95,121.07,120.95,121.07,13245.0331
2012-05-29 15:10:00,121.07,121.24,121.07,121.2,13462.164802952992,121.07,121.24,121.07,121.2,13462.1648
2012-05-29 15:15:00,121.2,121.22,121.02,121.08,12159.374660731732,121.2,121.22,121.02,121.08,12159.3747
2012-05-29 15:20:00,121.1,121.12,121.0,121.0,15416.350016284878,121.1,121.12,121.0,121.0,15416.35
2012-05-29 15:25:00,120.98,121.05,120.94,121.0,13245.033112582782,120.98,121.05,120.94,121.0,13245.0331
2012-05-29 15:30:00,121.01,121.04,120.83,120.99,25730.10530886983,121.01,121.04,120.83,120.99,25730.1053
2012-05-29 15:35:00,121.03,121.12,120.99,121.0,17044.837694061447,121.03,121.12,120.99,121.0,17044.8377
2012-05-29 15:40:00,121.02,121.36,120.99,121.36,43534.90391922701,121.02,121.36,120.99,121.36,43534.9039
2012-05-29 15:45:00,121.35,121.39,121.22,121.22,26598.632070350668,121.35,121.39,121.22,121.22,26598.6321
2012-05-29 15:50:00,121.19,121.26,121.06,121.26,51243.07892736945,121.19,121.26,121.06,121.26,51243.0789
2012-05-29 15:55:00,121.26,121.32,121.13,121.16,40060.79687330366,121.26,121.32,121.13,121.16,40060.7969
2012-05-30 09:30:00,120.59,121.25,120.3,121.06,27032.895451091088,120.59,121.25,120.3,121.06,27032.8955
2012-05-30 09:35:00,121.03,121.09,120.4,120.41,16502.008468135926,121.03,121.09,120.4,120.41,16502.0085
2012-05-30 09:40:00,120.39,121.05,120.14,120.89,17261.969384431657,120.39,121.05,120.14,120.89,17261.9694
2012-05-30 09:45:00,120.86,121.12,120.59,121.09,41255.02117033981,120.86,121.12,120.59,121.09,41255.0212
2012-05-30 09:50:00,121.1,121.34,121.0,121.34,12376.506351101943,121.1,121.34,121.0,121.34,12376.5064
2012-05-30 09:55:00,121.34,121.43,121.22,121.25,13353.598957767888,121.34,121.43,121.22,121.25,13353.599
2012-05-30 10:00:00,121.1,121.25,120.69,120.9,18456.19368146781,121.1,121.25,120.69,120.9,18456.1937
2012-05-30 10:05:00,120.93,121.34,120.93,121.13,27575.724677016613,120.93,121.34,120.93,121.13,27575.7247
2012-05-30 10:10:00,121.07,121.21,120.99,121.09,8359.570079253068,121.07,121.21,120.99,121.09,8359.5701
2012-05-30 10:15:00,121.12,121.35,121.0,121.2,10205.189447399847,121.12,121.35,121.0,121.2,10205.1894
2012-05-30 10:20:00,121.12,121.35,121.01,121.33,13787.862338508306,121.12,121.35,121.01,121.33,13787.8623
2012-05-30 10:25:00,121.35,121.39,121.22,121.39,15850.613397025296,121.35,121.39,121.22,121.39,15850.6134
2012-05-30 10:30:00,121.34,121.35,121.2,121.28,15199.218325914668,121.34,121.35,121.2,121.28,15199.2183
2012-05-30 10:35:00,121.31,121.31,120.9,121.0,9770.92606665943,121.31,121.31,120.9,121.0,9770.9261
2012-05-30 10:40:00,121.09,121.22,120.94,121.02,7273.91162740202,121.09,121.22,120.94,121.02,7273.9116
2012-05-30 10:45:00,121.12,121.22,120.97,121.15,11942.242970361523,121.12,121.22,120.97,121.15,11942.243
2012-05-30 10:50:00,121.14,121.4,121.14,121.25,13353.598957767888,121.14,121.4,121.14,121.25,13353.599
2012-05-30 10:55:00,121.25,121.26,120.81,120.92,8793.833459993486,121.25,121.26,120.81,120.92,8793.8335
2012-05-30 11:00:00,120.92,120.98,120.76,120.92,7708.175008142439,120.92,120.98,120.76,120.92,7708.175
2012-05-30 11:05:00,120.9,121.35,120.89,121.25,12593.638041472152,120.9,121.35,120.89,121.25,12593.638
2012-05-30 11:10:00,121.25,121.38,121.21,121.38,6948.214091846705,121.25,121.38,121.21,121.38,6948.2141
2012-05-30 11:15:00,121.37,121.4,121.05,121.05,19216.154597763543,121.37,121.4,121.05,121.05,19216.1546
2012-05-30 11:20:00,121.04,121.12,120.98,121.12,9119.5309955488,121.04,121.12,120.98,121.12,9119.531
2012-05-30 11:25:00,121.15,121.3,121.1,121.3,5753.989794810553,121.15,121.3,121.1,121.3,5753.9898
2012-05-30 11:30:00,121.3,121.34,121.14,121.16,3799.804581478667,121.3,121.34,121.14,121.16,3799.8046
2012-05-30 11:35:00,121.16,121.22,121.02,121.09,6622.516556291391,121.16,121.22,121.02,121.09,6622.5166
2012-05-30 11:40:00,121.09,121.09,120.9,120.91,4125.502117033981,121.09,121.09,120.9,120.91,4125.5021
2012-05-30 11:45:00,120.95,121.0,120.77,120.8,10639.452828140267,120.95,121.0,120.77,120.8,10639.4528
2012-05-30 11:50:00,120.8,121.05,120.79,120.93,26164.368689610248,120.8,121.05,120.79,120.93,26164.3687
2012-05-30 11:55:00,120.99,121.0,120.89,120.97,11399.413744436,120.99,121.0,120.89,120.97,11399.4137
2012-05-30 12:00:00,120.97,121.03,120.57,120.61,7599.609162957334,120.97,121.03,120.57,120.61,7599.6092
2012-05-30 12:05:00,120.6,120.77,120.57,120.76,4451.199652589296,120.6,120.77,120.57,120.76,4451.1997
2012-05-30 12:10:00,120.77,120.8,120.67,120.67,3474.1070459233524,120.77,120.8,120.67,120.67,3474.107
2012-05-30 12:15:00,120.65,120.69,120.62,120.65,3691.2387362935615,120.65,120.69,120.62,120.65,3691.2387
2012-05-30 12:20:00,120.7,120.7,120.5,120.53,21713.169037020954,120.7,120.7,120.5,120.53,21713.169
2012-05-30 12:25:00,120.56,120.64,120.42,120.48,15524.915861469985,120.56,120.64,120.42,120.48,15524.9159
2012-05-30 12:30:00,120.49,120.56,120.38,120.5,9336.662685919013,120.49,120.56,120.38,120.5,9336.6627
2012-05-30 12:35:00,120.49,120.61,120.45,120.55,9662.360221474324,120.49,120.61,120.45,120.55,9662.3602
2012-05-30 12:40:00,120.55,120.55,120.32,120.45,12919.335577027468,120.55,120.55,120.32,120.45,12919.3356
2012-05-30 12:45:00,120.44,120.71,120.42,120.65,14222.125719248725,120.44,120.71,120.42,120.65,14222.1257
2012-05-30 12:50:00,120.65,120.75,120.63,120.72,6405.384865921182,120.65,120.75,120.63,120.72,6405.3849
2012-05-30 12:55:00,120.7,120.77,120.67,120.69,7816.740853327544,120.7,120.77,120.67,120.69,7816.7409
2012-05-30 13:00:00,120.71,120.72,120.59,120.7,14439.257409618936,120.71,120.72,120.59,120.7,14439.2574
2012-05-30 13:05:00,120.72,120.75,120.54,120.61,14222.125719248725,120.72,120.75,120.54,120.61,14222.1257
2012-05-30 13:10:00,120.59,120.74,120.49,120.54,15633.481706655088,120.59,120.74,120.49,120.54,15633.4817
2012-05-30 13:15:00,120.54,120.67,120.54,120.64,5645.423949625448,120.54,120.67,120.54,120.64,5645.4239
2012-05-30 13:20:00,120.6,120.69,120.54,120.65,12702.203886657258,120.6,120.69,120.54,120.65,12702.2039
2012-05-30 13:25:00,120.63,120.65,120.58,120.62,13136.467267397677,120.63,120.65,120.58,120.62,13136.4673
2012-05-30 13:30:00,120.63,120.95,120.61,120.91,12159.374660731732,120.63,120.95,120.61,120.91,12159.3747
2012-05-30 13:35:00,120.94,120.95,120.76,120.76,7165.345782216915,120.94,120.95,120.76,120.76,7165.3458
2012-05-30 13:40:00,120.77,120.81,120.66,120.81,4668.3313429595055,120.77,120.81,120.66,120.81,4668.3313
2012-05-30 13:45:00,120.82,120.93,120.79,120.85,7273.91162740202,120.82,120.93,120.79,120.85,7273.9116
2012-05-30 13:50:00,120.86,120.93,120.74,120.91,9553.79437628922,120.86,120.93,120.74,120.91,9553.7944
2012-05-30 13:55:00,120.87,120.96,120.8,120.89,7273.91162740202,120.87,120.96,120.8,120.89,7273.9116
2012-05-30 14:00:00,120.91,121.14,120.91,121.03,14439.257409618936,120.91,121.14,120.91,121.03,14439.2574
2012-05-30 14:05:00,121.02,121.09,120.89,120.91,12267.940505916838,121.02,121.09,120.89,120.91,12267.9405
2012-05-30 14:10:00,120.91,120.93,120.74,120.84,14222.125719248725,120.91,120.93,120.74,120.84,14222.1257
2012-05-30 14:15:00,120.85,121.0,120.83,120.97,16502.008468135926,120.85,121.0,120.83,120.97,16502.0085
2012-05-30 14:20:00,120.98,121.11,120.84,120.88,40169.36271848877,120.98,121.11,120.84,120.88,40169.3627
2012-05-30 14:25:00,120.84,120.97,120.8,120.84,18239.0619910976,120.84,120.97,120.8,120.84,18239.062
2012-05-30 14:30:00,120.84,120.88,120.77,120.81,14222.125719248725,120.84,120.88,120.77,120.81,14222.1257
2012-05-30 14:35:00,120.83,120.84,120.72,120.72,13787.862338508306,120.83,120.84,120.72,120.72,13787.8623
2012-05-30 14:40:00,120.72,120.82,120.66,120.82,13027.901422212572,120.72,120.82,120.66,120.82,13027.9014
2012-05-30 14:45:00,120.83,120.84,120.64,120.68,21604.60319183585,120.83,120.84,120.64,120.68,21604.6032
2012-05-30 14:50:00,120.67,120.67,120.52,120.59,9010.965150363696,120.67,120.67,120.52,120.59,9010.9652
2012-05-30 14:55:00,120.62,120.66,120.56,120.58,9770.92606665943,120.62,120.66,120.56,120.58,9770.9261
2012-05-30 15:00:00,120.6,120.69,120.44,120.44,20844.642275540114,120.6,120.69,120.44,120.44,20844.6423
2012-05-30 15:05:00,120.43,120.54,120.32,120.33,21278.90565628053,120.43,120.54,120.32,120.33,21278.9057
2012-05-30 15:10:00,120.34,120.34,120.07,120.09,34523.938768863314,120.34,120.34,120.07,120.09,34523.9388
2012-05-30 15:15:00,120.08,120.22,119.97,120.19,20410.37889479969,120.08,120.22,119.97,120.19,20410.3789
2012-05-30 15:20:00,120.21,120.38,120.09,120.38,15633.481706655088,120.21,120.38,120.09,120.38,15633.4817
2012-05-30 15:25:00,120.44,120.73,120.34,120.61,33438.28031701227,120.44,120.73,120.34,120.61,33438.2803
2012-05-30 15:30:00,120.6,120.68,120.49,120.6,23558.788405167736,120.6,120.68,120.49,120.6,23558.7884
2012-05-30 15:35:00,120.59,120.69,120.56,120.67,19976.11551405928,120.59,120.69,120.56,120.67,19976.1155
2012-05-30 15:40:00,120.74,120.8,120.64,120.66,23015.95917924221,120.74,120.8,120.64,120.66,23015.9592
2012-05-30 15:45:00,120.68,120.91,120.67,120.83,23993.05178590816,120.68,120.91,120.67,120.83,23993.0518
2012-05-30 15:50:00,120.83,120.87,120.67,120.69,34198.241233308,120.83,120.87,120.67,120.69,34198.2412
2012-05-30 15:55:00,120.7,120.77,120.48,120.48,43209.2063836717,120.7,120.77,120.48,120.48,43209.2064
2012-05-31 09:30:00,120.19,120.96,120.19,120.65,18347.627836282707,120.19,120.96,120.19,120.65,18347.6278
2012-05-31 09:35:00,120.65,120.88,120.08,120.2,25730.10530886983,120.65,120.88,120.08,120.2,25730.1053
2012-05-31 09:40:00,120.22,120.41,119.61,119.72,24101.61763109326,120.22,120.41,119.61,119.72,24101.6176
2012-05-31 09:45:00,119.71,120.15,119.54,119.97,13679.296493323202,119.71,120.15,119.54,119.97,13679.2965
2012-05-31 09:50:00,119.88,120.27,119.84,120.15,13027.901422212572,119.88,120.27,119.84,120.15,13027.9014
2012-05-31 09:55:00,120.11,120.28,120.07,120.19,8902.399305178591,120.11,120.28,120.07,120.19,8902.3993
2012-05-31 10:00:00,120.28,120.68,120.2,120.42,10096.623602214744,120.28,120.68,120.2,120.42,10096.6236
2012-05-31 10:05:00,120.45,120.46,120.15,120.15,10422.321137770055,120.45,120.46,120.15,120.15,10422.3211
2012-05-31 10:10:00,120.14,120.14,119.77,119.77,7925.306698512648,120.14,120.14,119.77,119.77,7925.3067
2012-05-31 10:15:00,119.76,120.09,119.76,120.04,15307.784171099773,119.76,120.09,119.76,120.04,15307.7842
2012-05-31 10:20:00,120.02,120.04,119.77,119.77,10205.189447399847,120.02,120.04,119.77,119.77,10205.1894
2012-05-31 10:25:00,119.72,119.91,119.71,119.84,10856.584518510475,119.72,119.91,119.71,119.84,10856.5845
2012-05-31 10:30:00,119.83,119.97,119.71,119.97,3365.541200738248,119.83,119.97,119.71,119.97,3365.5412
2012-05-31 10:35:00,119.95,120.14,119.95,120.07,12485.072196287048,119.95,120.14,119.95,120.07,12485.0722
2012-05-31 10:40:00,120.15,120.26,119.94,119.97,12702.203886657258,120.15,120.26,119.94,119.97,12702.2039
2012-05-31 10:45:00,119.95,120.01,119.67,119.84,15959.1792422104,119.95,120.01,119.67,119.84,15959.1792
2012-05-31 10:50:00,119.8,119.8,119.6,119.63,2822.711974812724,119.8,119.8,119.6,119.63,2822.712
2012-05-31 10:55:00,119.67,119.85,119.63,119.83,6079.687330365867,119.67,119.85,119.63,119.83,6079.6873
2012-05-31 11:00:00,119.81,119.81,119.35,119.4,16936.271848876346,119.81,119.81,119.35,119.4,16936.2718
2012-05-31 11:05:00,119.41,119.48,119.26,119.38,8576.701769623276,119.41,119.48,119.26,119.38,8576.7018
2012-05-31 11:10:00,119.39,119.47,119.28,119.28,4342.633807404191,119.39,119.47,119.28,119.28,4342.6338
2012-05-31 11:15:00,119.33,119.51,119.29,119.46,7708.175008142439,119.33,119.51,119.29,119.46,7708.175
2012-05-31 11:20:00,119.52,119.53,119.34,119.42,11507.979589621104,119.52,119.53,119.34,119.42,11507.9796
2012-05-31 11:25:00,119.42,119.66,119.42,119.62,12159.374660731732,119.42,119.66,119.42,119.62,12159.3747
2012-05-31 11:30:00,119.6,120.01,119.6,120.01,9010.965150363696,119.6,120.01,119.6,120.01,9010.9652
2012-05-31 11:35:00,119.99,120.09,119.86,119.87,7382.477472587125,119.99,120.09,119.86,119.87,7382.4775
2012-05-31 11:40:00,119.91,120.07,119.88,120.07,3799.804581478667,119.91,120.07,119.88,120.07,3799.8046
2012-05-31 11:45:00,120.05,120.05,119.9,119.9,4451.199652589296,120.05,120.05,119.9,119.9,4451.1997
2012-05-31 11:50:00,119.84,119.89,119.77,119.82,4994.02887851482,119.84,119.89,119.77,119.82,4994.0289
2012-05-31 11:55:00,119.85,120.2,119.84,120.2,23667.35425035284,119.85,120.2,119.84,120.2,23667.3543
2012-05-31 12:00:00,120.2,120.28,120.1,120.17,24318.749321463467,120.2,120.28,120.1,120.17,24318.7493
2012-05-31 12:05:00,120.16,120.27,120.16,120.25,8576.701769623276,120.16,120.27,120.16,120.25,8576.7018
2012-05-31 12:10:00,120.23,120.3,120.02,120.28,22364.564108131584,120.23,120.3,120.02,120.28,22364.5641
2012-05-31 12:15:00,120.3,120.3,120.19,120.27,10205.189447399847,120.3,120.3,120.19,120.27,10205.1894
2012-05-31 12:20:00,120.3,120.51,120.28,120.37,22364.564108131584,120.3,120.51,120.28,120.37,22364.5641
2012-05-31 12:25:00,120.36,120.55,120.35,120.38,22473.12995331669,120.36,120.55,120.35,120.38,22473.13
2012-05-31 12:30:00,120.41,120.47,120.31,120.31,7056.77993703181,120.41,120.47,120.31,120.31,7056.7799
2012-05-31 12:35:00,120.35,120.37,120.2,120.28,13027.901422212572,120.35,120.37,120.2,120.28,13027.9014
2012-05-31 12:40:00,120.29,120.29,120.05,120.26,11833.67712517642,120.29,120.29,120.05,120.26,11833.6771
2012-05-31 12:45:00,120.28,120.29,120.01,120.19,14439.257409618936,120.28,120.29,120.01,120.19,14439.2574
2012-05-31 12:50:00,120.19,120.26,120.08,120.12,4342.633807404191,120.19,120.26,120.08,120.12,4342.6338
2012-05-31 12:55:00,120.15,120.18,120.06,120.08,3582.6728911084574,120.15,120.18,120.06,120.08,3582.6729
2012-05-31 13:00:00,120.07,120.31,120.04,120.31,8576.701769623276,120.07,120.31,120.04,120.31,8576.7018
2012-05-31 13:05:00,120.28,120.6,120.25,120.45,10856.584518510475,120.28,120.6,120.25,120.45,10856.5845
2012-05-31 13:10:00,120.46,120.53,120.44,120.47,5971.121485180763,120.46,120.53,120.44,120.47,5971.1215
2012-05-31 13:15:00,120.54,120.61,120.46,120.53,7382.477472587125,120.54,120.61,120.46,120.53,7382.4775
2012-05-31 13:20:00,120.54,120.54,120.31,120.33,3256.975355553143,120.54,120.54,120.31,120.33,3256.9754
2012-05-31 13:25:00,120.28,120.32,120.16,120.19,3256.975355553143,120.28,120.32,120.16,120.19,3256.9754
2012-05-31 13:30:00,120.17,120.27,120.16,120.24,10748.018673325372,120.17,120.27,120.16,120.24,10748.0187
2012-05-31 13:35:00,120.25,120.26,120.03,120.17,11399.413744436,120.25,120.26,120.03,120.17,11399.4137
2012-05-31 13:40:00,120.13,120.28,120.06,120.2,13136.467267397677,120.13,120.28,120.06,120.2,13136.4673
2012-05-31 13:45:00,120.26,120.26,120.16,120.17,8142.438388882858,120.26,120.26,120.16,120.17,8142.4384
2012-05-31 13:50:00,120.19,120.21,120.04,120.18,15850.613397025296,120.19,120.21,120.04,120.18,15850.6134
2012-05-31 13:55:00,120.19,120.19,120.06,120.11,8142.438388882858,120.19,120.19,120.06,120.11,8142.4384
2012-05-31 14:00:00,120.17,120.23,120.13,120.23,5211.160568885029,120.17,120.23,120.13,120.23,5211.1606
2012-05-31 14:05:00,120.3,120.36,120.23,120.35,4994.02887851482,120.3,120.36,120.23,120.35,4994.0289
2012-05-31 14:10:00,120.35,120.54,120.35,120.37,7491.043317772229,120.35,120.54,120.35,120.37,7491.0433
2012-05-31 14:15:00,120.38,120.38,120.29,120.3,4234.067962219086,120.38,120.38,120.29,120.3,4234.068
2012-05-31 14:20:00,120.07,120.24,120.06,120.13,8359.570079253068,120.07,120.24,120.06,120.13,8359.5701
2012-05-31 14:25:00,120.18,120.37,120.18,120.3,30832.700032569755,120.18,120.37,120.18,120.3,30832.7
2012-05-31 14:30:00,120.28,120.44,120.24,120.35,6731.082401476496,120.28,120.44,120.24,120.35,6731.0824
2012-05-31 14:35:00,120.35,120.42,120.24,120.41,8685.267614808381,120.35,120.42,120.24,120.41,8685.2676
2012-05-31 14:40:00,120.42,120.54,120.4,120.54,5971.121485180763,120.42,120.54,120.4,120.54,5971.1215
2012-05-31 14:45:00,120.54,120.54,120.34,120.41,5645.423949625448,120.54,120.54,120.34,120.41,5645.4239
2012-05-31 14:50:00,120.41,120.41,120.3,120.33,5319.726414070134,120.41,120.41,120.3,120.33,5319.7264
2012-05-31 14:55:00,120.33,120.55,120.33,120.53,12376.506351101943,120.33,120.55,120.33,120.53,12376.5064
2012-05-31 15:00:00,120.56,120.56,120.34,120.34,4559.7654977744005,120.56,120.56,120.34,120.34,4559.7655
2012-05-31 15:05:00,120.38,120.55,120.38,120.51,8142.438388882858,120.38,120.55,120.38,120.51,8142.4384
2012-05-31 15:10:00,120.55,120.72,120.52,120.64,24535.88101183368,120.55,120.72,120.52,120.64,24535.881
2012-05-31 15:15:00,120.62,120.65,120.6,120.62,14439.257409618936,120.62,120.65,120.6,120.62,14439.2574
2012-05-31 15:20:00,120.59,120.59,120.47,120.53,19541.85213331886,120.59,120.59,120.47,120.53,19541.8521
2012-05-31 15:25:00,120.54,121.0,120.53,120.89,29747.041580718706,120.54,121.0,120.53,120.89,29747.0416
2012-05-31 15:30:00,120.89,120.93,120.73,120.89,17479.101074801867,120.89,120.93,120.73,120.89,17479.1011
2012-05-31 15:35:00,120.91,121.06,120.88,120.98,22038.86657257627,120.91,121.06,120.88,120.98,22038.8666
2012-05-31 15:40:00,121.0,121.0,120.73,120.81,26815.76376072088,121.0,121.0,120.73,120.81,26815.7638
2012-05-31 15:45:00,120.82,120.87,120.65,120.73,54065.790902182176,120.82,120.87,120.65,120.73,54065.7909
2012-05-31 15:50:00,120.73,120.84,120.62,120.67,69373.57507328194,120.73,120.84,120.62,120.67,69373.5751
2012-05-31 15:55:00,120.67,120.7,120.42,120.42,92389.53425252416,120.67,120.7,120.42,120.42,92389.5343
2012-06-01 09:30:00,118.72,120.49,118.46,120.49,37672.34827923135,118.72,120.49,118.46,120.49,37672.3483
2012-06-01 09:35:00,120.39,120.52,119.84,120.05,15307.784171099773,120.39,120.52,119.84,120.05,15307.7842
2012-06-01 09:40:00,119.89,120.07,119.76,119.92,11833.67712517642,119.89,120.07,119.76,119.92,11833.6771
2012-06-01 09:45:00,119.92,120.03,119.8,119.89,17153.403539246552,119.92,120.03,119.8,119.89,17153.4035
2012-06-01 09:50:00,119.9,119.95,118.83,118.95,40495.06025404408,119.9,119.95,118.83,118.95,40495.0603
2012-06-01 09:55:00,119.01,119.01,118.49,118.73,31375.52925849528,119.01,119.01,118.49,118.73,31375.5293
2012-06-01 10:00:00,118.79,119.1,118.51,118.69,36695.25567256541,118.79,119.1,118.51,118.69,36695.2557
2012-06-01 10:05:00,118.67,118.8,118.47,118.64,20084.681359244383,118.67,118.8,118.47,118.64,20084.6814
2012-06-01 10:10:00,118.6,118.6,118.09,118.12,41580.71870589512,118.6,118.6,118.09,118.12,41580.7187
2012-06-01 10:15:00,118.09,118.2,117.82,118.03,26707.197915535773,118.09,118.2,117.82,118.03,26707.1979
2012-06-01 10:20:00,118.1,118.1,117.81,118.01,16502.008468135926,118.1,118.1,117.81,118.01,16502.0085
2012-06-01 10:25:00,117.94,118.09,117.77,117.8,14113.55987406362,117.94,118.09,117.77,117.8,14113.5599
2012-06-01 10:30:00,117.81,117.85,117.53,117.64,35501.03137552926,117.81,117.85,117.53,117.64,35501.0314
2012-06-01 10:35:00,117.72,117.86,117.56,117.78,23015.95917924221,117.72,117.86,117.56,117.78,23015.9592
2012-06-01 10:40:00,117.75,117.97,117.7,117.97,31809.792639235697,117.75,117.97,117.7,117.97,31809.7926
2012-06-01 10:45:00,117.97,118.09,117.8,118.09,19650.417978503963,117.97,118.09,117.8,118.09,19650.418
2012-06-01 10:50:00,118.04,118.1,117.64,117.7,10096.623602214744,118.04,118.1,117.64,117.7,10096.6236
2012-06-01 10:55:00,117.7,118.0,117.61,117.7,12050.80881554663,117.7,118.0,117.61,117.7,12050.8088
2012-06-01 11:00:00,117.62,117.63,117.43,117.43,11507.979589621104,117.62,117.63,117.43,117.43,11507.9796
2012-06-01 11:05:00,117.42,117.42,117.02,117.02,19758.98382368907,117.42,117.42,117.02,117.02,19758.9838
2012-06-01 11:10:00,117.06,117.09,116.96,117.06,10096.623602214744,117.06,117.09,116.96,117.06,10096.6236
2012-06-01 11:15:00,117.04,117.08,116.97,117.02,13896.42818369341,117.04,117.08,116.97,117.02,13896.4282
2012-06-01 11:20:00,117.02,117.2,116.94,117.15,11833.67712517642,117.02,117.2,116.94,117.15,11833.6771
2012-06-01 11:25:00,117.17,117.28,117.1,117.23,4451.199652589296,117.17,117.28,117.1,117.23,4451.1997
2012-06-01 11:30:00,117.21,117.21,116.99,117.04,6513.950711106286,117.21,117.21,116.99,117.04,6513.9507
2012-06-01 11:35:00,117.07,117.28,117.03,117.17,10205.189447399847,117.07,117.28,117.03,117.17,10205.1894
2012-06-01 11:40:00,117.09,117.13,117.01,117.1,8359.570079253068,117.09,117.13,117.01,117.1,8359.5701
2012-06-01 11:45:00,117.15,117.18,117.06,117.07,5862.555639995658,117.15,117.18,117.06,117.07,5862.5556
2012-06-01 11:50:00,117.09,117.27,117.09,117.27,5102.5947236999245,117.09,117.27,117.09,117.27,5102.5947
2012-06-01 11:55:00,117.26,117.37,117.23,117.35,7491.043317772229,117.26,117.37,117.23,117.35,7491.0433
2012-06-01 12:00:00,117.36,117.37,117.25,117.35,6839.648246661601,117.36,117.37,117.25,117.35,6839.6482
2012-06-01 12:05:00,117.36,117.46,117.26,117.32,6839.648246661601,117.36,117.46,117.26,117.32,6839.6482
2012-06-01 12:10:00,117.27,117.47,117.27,117.38,7816.740853327544,117.27,117.47,117.27,117.38,7816.7409
2012-06-01 12:15:00,117.42,117.55,117.42,117.44,6296.819020736077,117.42,117.55,117.42,117.44,6296.819
2012-06-01 12:20:00,117.46,117.5,117.38,117.38,9336.662685919013,117.46,117.5,117.38,117.38,9336.6627
2012-06-01 12:25:00,117.38,117.38,117.23,117.31,8793.833459993486,117.38,117.38,117.23,117.31,8793.8335
2012-06-01 12:30:00,117.31,117.33,117.24,117.31,5645.423949625448,117.31,117.33,117.24,117.31,5645.4239
2012-06-01 12:35:00,117.33,117.36,117.22,117.27,5753.989794810553,117.33,117.36,117.22,117.27,5753.9898
2012-06-01 12:40:00,117.27,117.38,117.23,117.27,8359.570079253068,117.27,117.38,117.23,117.27,8359.5701
2012-06-01 12:45:00,117.26,117.31,117.25,117.29,2497.01443925741,117.26,117.31,117.25,117.29,2497.0144
2012-06-01 12:50:00,117.27,117.28,117.25,117.25,3365.541200738248,117.27,117.28,117.25,117.25,3365.5412
2012-06-01 12:55:00,117.26,117.31,117.23,117.29,7273.91162740202,117.26,117.31,117.23,117.29,7273.9116
2012-06-01 13:00:00,117.29,117.33,117.13,117.32,10205.189447399847,117.29,117.33,117.13,117.32,10205.1894
2012-06-01 13:05:00,117.33,117.38,117.27,117.3,5536.858104440344,117.33,117.38,117.27,117.3,5536.8581
2012-06-01 13:10:00,117.31,117.38,117.29,117.38,5102.5947236999245,117.31,117.38,117.29,117.38,5102.5947
2012-06-01 13:15:00,117.33,117.42,117.27,117.28,11182.282054065792,117.33,117.42,117.27,117.28,11182.2821
2012-06-01 13:20:00,117.27,117.31,117.22,117.3,7382.477472587125,117.27,117.31,117.22,117.3,7382.4775
2012-06-01 13:25:00,117.32,117.39,117.17,117.24,30289.87080664423,117.32,117.39,117.17,117.24,30289.8708
2012-06-01 13:30:00,117.18,117.21,117.03,117.1,10639.452828140267,117.18,117.21,117.03,117.1,10639.4528
2012-06-01 13:35:00,117.07,117.19,116.89,116.89,17913.364455542287,117.07,117.19,116.89,116.89,17913.3645
2012-06-01 13:40:00,116.87,117.36,116.85,117.33,17153.403539246552,116.87,117.36,116.85,117.33,17153.4035
2012-06-01 13:45:00,117.33,117.36,117.24,117.32,20084.681359244383,117.33,117.36,117.24,117.32,20084.6814
2012-06-01 13:50:00,117.29,117.39,117.24,117.39,15850.613397025296,117.29,117.39,117.24,117.39,15850.6134
2012-06-01 13:55:00,117.4,117.46,117.36,117.42,26164.368689610248,117.4,117.46,117.36,117.42,26164.3687
2012-06-01 14:00:00,117.48,117.49,117.16,117.26,10205.189447399847,117.48,117.49,117.16,117.26,10205.1894
2012-06-01 14:05:00,117.26,117.31,117.19,117.24,20301.8130496146,117.26,117.31,117.19,117.24,20301.813
2012-06-01 14:10:00,117.22,117.27,117.07,117.11,31158.39756812507,117.22,117.27,117.07,117.11,31158.3976
2012-06-01 14:15:00,117.09,117.2,117.09,117.18,5211.160568885029,117.09,117.2,117.09,117.18,5211.1606
2012-06-01 14:20:00,117.22,117.46,117.19,117.46,12485.072196287048,117.22,117.46,117.19,117.46,12485.0722
2012-06-01 14:25:00,117.46,117.46,117.26,117.32,10856.584518510475,117.46,117.46,117.26,117.32,10856.5845
2012-06-01 14:30:00,117.27,117.51,117.24,117.49,11725.111279991315,117.27,117.51,117.24,117.49,11725.1113
2012-06-01 14:35:00,117.46,117.49,117.29,117.42,15307.784171099773,117.46,117.49,117.29,117.42,15307.7842
2012-06-01 14:40:00,117.41,117.42,117.17,117.26,14113.55987406362,117.41,117.42,117.17,117.26,14113.5599
2012-06-01 14:45:00,117.27,117.35,117.19,117.24,5862.555639995658,117.27,117.35,117.19,117.24,5862.5556
2012-06-01 14:50:00,117.24,117.34,117.02,117.06,11616.54543480621,117.24,117.34,117.02,117.06,11616.5454
2012-06-01 14:55:00,117.05,117.05,116.8,116.84,12702.203886657258,117.05,117.05,116.8,116.84,12702.2039
2012-06-01 15:00:00,116.87,116.93,116.78,116.83,9336.662685919013,116.87,116.93,116.78,116.83,9336.6627
2012-06-01 15:05:00,116.83,117.17,116.83,117.17,9662.360221474324,116.83,117.17,116.83,117.17,9662.3602
2012-06-01 15:10:00,117.19,117.23,116.96,117.0,21496.037346650744,117.19,117.23,116.96,117.0,21496.0373
2012-06-01 15:15:00,117.0,117.11,116.76,116.8,18021.930300727392,117.0,117.11,116.76,116.8,18021.9303
2012-06-01 15:20:00,116.8,116.85,116.76,116.8,11725.111279991315,116.8,116.85,116.76,116.8,11725.1113
2012-06-01 15:25:00,116.8,116.97,116.77,116.93,16067.745087395506,116.8,116.97,116.77,116.93,16067.7451
2012-06-01 15:30:00,116.92,117.17,116.81,116.95,24970.144392574097,116.92,117.17,116.81,116.95,24970.1444
2012-06-01 15:35:00,116.92,116.92,116.73,116.76,17370.535229616762,116.92,116.92,116.73,116.76,17370.5352
2012-06-01 15:40:00,116.77,116.95,116.68,116.92,20627.510585169905,116.77,116.95,116.68,116.92,20627.5106
2012-06-01 15:45:00,116.92,117.11,116.92,117.0,22690.261643686896,116.92,117.11,116.92,117.0,22690.2616
2012-06-01 15:50:00,117.01,117.06,116.88,116.89,64270.98034958202,117.01,117.06,116.88,116.89,64270.9803
2012-06-01 15:55:00,116.89,116.98,116.69,116.73,69916.40429920747,116.89,116.98,116.69,116.73,69916.4043
2012-06-04 09:30:00,116.47,118.06,116.42,117.85,33329.71447182717,116.47,118.06,116.42,117.85,33329.7145
2012-06-04 09:35:00,117.78,118.5,117.78,118.06,22364.564108131584,117.78,118.5,117.78,118.06,22364.5641
2012-06-04 09:40:00,118.06,118.3,117.85,118.15,17370.535229616762,118.06,118.3,117.85,118.15,17370.5352
2012-06-04 09:45:00,118.16,118.2,117.84,118.03,23993.05178590816,118.16,118.2,117.84,118.03,23993.0518
2012-06-04 09:50:00,118.01,118.01,117.49,117.5,13027.901422212572,118.01,118.01,117.49,117.5,13027.9014
2012-06-04 09:55:00,117.52,117.74,117.38,117.72,16393.44262295082,117.52,117.74,117.38,117.72,16393.4426
2012-06-04 10:00:00,117.6,117.82,117.41,117.69,28118.55390294213,117.6,117.82,117.41,117.69,28118.5539
2012-06-04 10:05:00,117.7,117.97,117.57,117.97,15524.915861469985,117.7,117.97,117.57,117.97,15524.9159
2012-06-04 10:10:00,117.97,118.5,117.89,118.44,33004.01693627185,117.97,118.5,117.89,118.44,33004.0169
2012-06-04 10:15:00,118.47,118.68,118.18,118.18,18999.022907393333,118.47,118.68,118.18,118.18,18999.0229
2012-06-04 10:20:00,118.43,119.14,118.43,119.08,39192.27011182282,118.43,119.14,118.43,119.08,39192.2701
2012-06-04 10:25:00,119.08,119.44,119.07,119.2,41037.889479969606,119.08,119.44,119.07,119.2,41037.8895
2012-06-04 10:30:00,119.23,119.37,118.96,119.29,32026.924329605907,119.23,119.37,118.96,119.29,32026.9243
2012-06-04 10:35:00,119.29,119.58,119.28,119.58,17044.837694061447,119.29,119.58,119.28,119.58,17044.8377
2012-06-04 10:40:00,119.6,119.95,119.6,119.63,32786.88524590164,119.6,119.95,119.6,119.63,32786.8852
2012-06-04 10:45:00,119.58,119.61,119.31,119.43,15307.784171099773,119.58,119.61,119.31,119.43,15307.7842
2012-06-04 10:50:00,119.46,119.5,119.36,119.4,22255.99826294648,119.46,119.5,119.36,119.4,22255.9983
2012-06-04 10:55:00,119.4,119.69,119.24,119.24,26924.329605905983,119.4,119.69,119.24,119.24,26924.3296
2012-06-04 11:00:00,119.24,119.42,119.22,119.31,15850.613397025296,119.24,119.42,119.22,119.31,15850.6134
2012-06-04 11:05:00,119.27,119.37,119.05,119.05,15090.652480729565,119.27,119.37,119.05,119.05,15090.6525
2012-06-04 11:10:00,119.13,119.37,119.13,119.25,17153.403539246552,119.13,119.37,119.13,119.25,17153.4035
2012-06-04 11:15:00,119.26,119.54,119.26,119.39,22798.827488872,119.26,119.54,119.26,119.39,22798.8275
2012-06-04 11:20:00,119.37,119.9,119.31,119.72,55260.01519921833,119.37,119.9,119.31,119.72,55260.0152
2012-06-04 11:25:00,119.77,119.81,119.22,119.22,9336.662685919013,119.77,119.81,119.22,119.22,9336.6627
2012-06-04 11:30:00,119.25,119.51,119.21,119.48,8359.570079253068,119.25,119.51,119.21,119.48,8359.5701
2012-06-04 11:35:00,119.48,119.49,119.31,119.47,10856.584518510475,119.48,119.49,119.31,119.47,10856.5845
2012-06-04 11:40:00,119.47,119.59,119.43,119.56,9336.662685919013,119.47,119.59,119.43,119.56,9336.6627
2012-06-04 11:45:00,119.56,119.65,119.49,119.6,7708.175008142439,119.56,119.65,119.49,119.6,7708.175
2012-06-04 11:50:00,119.59,119.68,119.47,119.59,11182.282054065792,119.59,119.68,119.47,119.59,11182.2821
2012-06-04 11:55:00,119.6,119.79,119.6,119.68,31701.22679405059,119.6,119.79,119.6,119.68,31701.2268
2012-06-04 12:00:00,119.63,119.72,119.52,119.66,9662.360221474324,119.63,119.72,119.52,119.66,9662.3602
2012-06-04 12:05:00,119.66,119.74,119.56,119.66,10965.150363695582,119.66,119.74,119.56,119.66,10965.1504
2012-06-04 12:10:00,119.61,119.64,119.03,119.03,25187.276082944307,119.61,119.64,119.03,119.03,25187.2761
2012-06-04 12:15:00,119.07,119.23,118.99,119.2,9119.5309955488,119.07,119.23,118.99,119.2,9119.531
2012-06-04 12:20:00,119.18,119.18,119.11,119.15,6839.648246661601,119.18,119.18,119.11,119.15,6839.6482
2012-06-04 12:25:00,119.18,119.34,119.16,119.24,12267.940505916838,119.18,119.34,119.16,119.24,12267.9405
2012-06-04 12:30:00,119.24,119.31,119.14,119.31,4234.067962219086,119.24,119.31,119.14,119.31,4234.068
2012-06-04 12:35:00,119.34,119.48,119.28,119.45,11073.716208880687,119.34,119.48,119.28,119.45,11073.7162
2012-06-04 12:40:00,119.45,119.61,119.41,119.46,6948.214091846705,119.45,119.61,119.41,119.46,6948.2141
2012-06-04 12:45:00,119.49,119.56,119.45,119.46,8359.570079253068,119.49,119.56,119.45,119.46,8359.5701
2012-06-04 12:50:00,119.48,119.48,119.34,119.44,5428.292259255239,119.48,119.48,119.34,119.44,5428.2923
2012-06-04 12:55:00,119.46,119.73,119.46,119.72,10205.189447399847,119.46,119.73,119.46,119.72,10205.1894
2012-06-04 13:00:00,119.71,119.82,119.58,119.8,11182.282054065792,119.71,119.82,119.58,119.8,11182.2821
2012-06-04 13:05:00,119.78,119.81,119.37,119.41,10639.452828140267,119.78,119.81,119.37,119.41,10639.4528
2012-06-04 13:10:00,119.41,119.48,119.39,119.43,5862.555639995658,119.41,119.48,119.39,119.43,5862.5556
2012-06-04 13:15:00,119.44,119.54,119.25,119.25,5862.555639995658,119.44,119.54,119.25,119.25,5862.5556
2012-06-04 13:20:00,119.24,119.24,119.02,119.04,19650.417978503963,119.24,119.24,119.02,119.04,19650.418
2012-06-04 13:25:00,119.03,119.12,119.02,119.11,8251.004234067963,119.03,119.12,119.02,119.11,8251.0042
2012-06-04 13:30:00,119.13,119.23,119.08,119.23,8142.438388882858,119.13,119.23,119.08,119.23,8142.4384
2012-06-04 13:35:00,119.23,119.68,119.22,119.59,11182.282054065792,119.23,119.68,119.22,119.59,11182.2821
2012-06-04 13:40:00,119.6,119.63,119.43,119.43,5971.121485180763,119.6,119.63,119.43,119.43,5971.1215
2012-06-04 13:45:00,119.43,119.45,119.24,119.27,6839.648246661601,119.43,119.45,119.24,119.27,6839.6482
2012-06-04 13:50:00,119.3,119.34,119.25,119.28,9770.92606665943,119.3,119.34,119.25,119.28,9770.9261
2012-06-04 13:55:00,119.25,119.45,119.2,119.45,15742.04755184019,119.25,119.45,119.2,119.45,15742.0476
2012-06-04 14:00:00,119.47,119.49,119.32,119.44,19650.417978503963,119.47,119.49,119.32,119.44,19650.418
2012-06-04 14:05:00,119.44,119.47,119.34,119.41,13570.730648138097,119.44,119.47,119.34,119.41,13570.7306
2012-06-04 14:10:00,119.37,119.47,119.36,119.43,17044.837694061447,119.37,119.47,119.36,119.43,17044.8377
2012-06-04 14:15:00,119.46,119.8,119.37,119.73,32352.62186516122,119.46,119.8,119.37,119.73,32352.6219
2012-06-04 14:20:00,119.73,119.82,119.63,119.8,19107.58875257844,119.73,119.82,119.63,119.8,19107.5888
2012-06-04 14:25:00,119.81,120.07,119.75,120.02,27575.724677016613,119.81,120.07,119.75,120.02,27575.7247
2012-06-04 14:30:00,119.99,120.07,119.83,120.07,13027.901422212572,119.99,120.07,119.83,120.07,13027.9014
2012-06-04 14:35:00,120.08,120.3,120.06,120.07,24753.012702203887,120.08,120.3,120.06,120.07,24753.0127
2012-06-04 14:40:00,120.04,120.11,119.92,120.01,23015.95917924221,120.04,120.11,119.92,120.01,23015.9592
2012-06-04 14:45:00,120.0,120.04,119.88,120.01,14982.086635544458,120.0,120.04,119.88,120.01,14982.0866
2012-06-04 14:50:00,119.98,120.01,119.81,119.95,18673.325371838026,119.98,120.01,119.81,119.95,18673.3254
2012-06-04 14:55:00,119.95,119.95,119.63,119.63,19324.72044294865,119.95,119.95,119.63,119.63,19324.7204
2012-06-04 15:00:00,119.61,119.76,119.6,119.76,16827.70600369124,119.61,119.76,119.6,119.76,16827.706
2012-06-04 15:05:00,119.74,119.86,119.74,119.8,18347.627836282707,119.74,119.86,119.74,119.8,18347.6278
2012-06-04 15:10:00,119.8,119.87,119.68,119.82,13896.42818369341,119.8,119.87,119.68,119.82,13896.4282
2012-06-04 15:15:00,119.83,119.95,119.64,119.92,21170.33981109543,119.83,119.95,119.64,119.92,21170.3398
2012-06-04 15:20:00,119.89,119.93,119.79,119.86,18239.0619910976,119.89,119.93,119.79,119.86,18239.062
2012-06-04 15:25:00,119.86,120.01,119.77,119.99,14113.55987406362,119.86,120.01,119.77,119.99,14113.5599
2012-06-04 15:30:00,119.95,119.95,119.74,119.84,36478.1239821952,119.95,119.95,119.74,119.84,36478.124
2012-06-04 15:35:00,119.84,119.86,119.72,119.85,23233.09086961242,119.84,119.86,119.72,119.85,23233.0909
2012-06-04 15:40:00,119.85,120.09,119.85,120.0,45380.52328737379,119.85,120.09,119.85,120.0,45380.5233
2012-06-04 15:45:00,120.02,120.17,120.02,120.17,39409.40180219303,120.02,120.17,120.02,120.17,39409.4018
2012-06-04 15:50:00,120.18,120.54,120.16,120.47,45054.82575181848,120.18,120.54,120.16,120.47,45054.8258
2012-06-04 15:55:00,120.49,120.58,120.39,120.48,61665.40006513951,120.49,120.58,120.39,120.48,61665.4001
2012-06-05 09:30:00,119.98,120.35,119.84,120.27,40712.19194441429,119.98,120.35,119.84,120.27,40712.1919
2012-06-05 09:35:00,120.3,120.42,120.14,120.2,22473.12995331669,120.3,120.42,120.14,120.2,22473.13
2012-06-05 09:40:00,120.16,120.35,120.07,120.21,18673.325371838026,120.16,120.35,120.07,120.21,18673.3254
2012-06-05 09:45:00,120.25,120.31,119.97,120.11,24970.144392574097,120.25,120.31,119.97,120.11,24970.1444
2012-06-05 09:50:00,120.05,120.16,119.95,120.07,9553.79437628922,120.05,120.16,119.95,120.07,9553.7944
2012-06-05 09:55:00,120.06,120.08,119.55,119.72,29747.041580718706,120.06,120.08,119.55,119.72,29747.0416
2012-06-05 10:00:00,119.78,120.08,119.78,119.92,29421.344045163394,119.78,120.08,119.78,119.92,29421.344
2012-06-05 10:05:00,119.95,120.34,119.92,120.09,14547.82325480404,119.95,120.34,119.92,120.09,14547.8233
2012-06-05 10:10:00,120.11,120.29,120.02,120.02,11942.242970361523,120.11,120.29,120.02,120.02,11942.243
2012-06-05 10:15:00,120.03,120.07,119.85,119.92,13462.164802952992,120.03,120.07,119.85,119.92,13462.1648
2012-06-05 10:20:00,119.92,120.02,119.88,120.01,11833.67712517642,119.92,120.02,119.88,120.01,11833.6771
2012-06-05 10:25:00,120.0,120.19,119.93,120.05,13353.598957767888,120.0,120.19,119.93,120.05,13353.599
2012-06-05 10:30:00,120.07,120.17,119.95,120.05,40169.36271848877,120.07,120.17,119.95,120.05,40169.3627
2012-06-05 10:35:00,120.06,120.27,120.06,120.18,33981.1095429378,120.06,120.27,120.06,120.18,33981.1095
2012-06-05 10:40:00,120.16,120.2,120.12,120.19,14222.125719248725,120.16,120.2,120.12,120.19,14222.1257
2012-06-05 10:45:00,120.19,120.19,119.65,119.67,19541.85213331886,120.19,120.19,119.65,119.67,19541.8521
2012-06-05 10:50:00,119.66,119.95,119.66,119.93,50374.55216588861,119.66,119.95,119.66,119.93,50374.5522
2012-06-05 10:55:00,119.93,119.97,119.84,119.89,53957.22505699707,119.93,119.97,119.84,119.89,53957.2251
2012-06-05 11:00:00,119.88,119.96,119.84,119.91,16176.31093258061,119.88,119.96,119.84,119.91,16176.3109
2012-06-05 11:05:00,119.91,120.13,119.91,120.1,11833.67712517642,119.91,120.13,119.91,120.1,11833.6771
2012-06-05 11:10:00,120.11,120.5,120.11,120.48,14330.69156443383,120.11,120.5,120.11,120.48,14330.6916
2012-06-05 11:15:00,120.5,120.52,120.19,120.38,39735.09933774835,120.5,120.52,120.19,120.38,39735.0993
2012-06-05 11:20:00,120.4,120.41,120.19,120.19,9553.79437628922,120.4,120.41,120.19,120.19,9553.7944
2012-06-05 11:25:00,120.23,120.29,120.19,120.2,15742.04755184019,120.23,120.29,120.19,120.2,15742.0476
2012-06-05 11:30:00,120.23,120.35,120.22,120.3,14764.95494517425,120.23,120.35,120.22,120.3,14764.9549
2012-06-05 11:35:00,120.33,120.45,120.19,120.22,18673.325371838026,120.33,120.45,120.19,120.22,18673.3254
2012-06-05 11:40:00,120.23,120.38,120.19,120.28,11725.111279991315,120.23,120.38,120.19,120.28,11725.1113
2012-06-05 11:45:00,120.29,120.29,120.19,120.26,5971.121485180763,120.29,120.29,120.19,120.26,5971.1215
2012-06-05 11:50:00,120.24,120.38,120.19,120.22,9010.965150363696,120.24,120.38,120.19,120.22,9010.9652
2012-06-05 11:55:00,120.2,120.27,120.04,120.19,28552.817283682554,120.2,120.27,120.04,120.19,28552.8173
2012-06-05 12:00:00,120.19,120.31,120.19,120.27,9010.965150363696,120.19,120.31,120.19,120.27,9010.9652
2012-06-05 12:05:00,120.28,120.49,120.26,120.47,27684.29052220172,120.28,120.49,120.26,120.47,27684.2905
2012-06-05 12:10:00,120.48,120.78,120.48,120.72,39300.83595700793,120.48,120.78,120.48,120.72,39300.836
2012-06-05 12:15:00,120.69,120.81,120.57,120.71,18239.0619910976,120.69,120.81,120.57,120.71,18239.062
2012-06-05 12:20:00,120.71,120.8,120.65,120.65,26381.50037998045,120.71,120.8,120.65,120.65,26381.5004
2012-06-05 12:25:00,120.65,120.74,120.59,120.74,24210.18347627836,120.65,120.74,120.59,120.74,24210.1835
2012-06-05 12:30:00,120.76,120.97,120.76,120.95,15416.350016284878,120.76,120.97,120.76,120.95,15416.35
2012-06-05 12:35:00,120.97,121.08,120.89,120.99,11290.847899250895,120.97,121.08,120.89,120.99,11290.8479
2012-06-05 12:40:00,121.01,121.11,121.01,121.05,13027.901422212572,121.01,121.11,121.01,121.05,13027.9014
2012-06-05 12:45:00,121.05,121.09,120.96,121.0,8576.701769623276,121.05,121.09,120.96,121.0,8576.7018
2012-06-05 12:50:00,120.99,121.09,120.96,120.99,10205.189447399847,120.99,121.09,120.96,120.99,10205.1894
2012-06-05 12:55:00,120.96,121.03,120.89,120.9,10530.886982955162,120.96,121.03,120.89,120.9,10530.887
2012-06-05 13:00:00,120.9,120.95,120.77,120.79,5645.423949625448,120.9,120.95,120.77,120.79,5645.4239
2012-06-05 13:05:00,120.78,120.91,120.76,120.9,11616.54543480621,120.78,120.91,120.76,120.9,11616.5454
2012-06-05 13:10:00,120.89,120.96,120.85,120.85,7599.609162957334,120.89,120.96,120.85,120.85,7599.6092
2012-06-05 13:15:00,120.88,120.97,120.83,120.89,12267.940505916838,120.88,120.97,120.83,120.89,12267.9405
2012-06-05 13:20:00,120.84,121.14,120.82,121.11,13679.296493323202,120.84,121.14,120.82,121.11,13679.2965
2012-06-05 13:25:00,121.1,121.2,121.07,121.2,6622.516556291391,121.1,121.2,121.07,121.2,6622.5166
2012-06-05 13:30:00,121.15,121.16,121.11,121.12,12159.374660731732,121.15,121.16,121.11,121.12,12159.3747
2012-06-05 13:35:00,121.12,121.26,121.12,121.22,19324.72044294865,121.12,121.26,121.12,121.22,19324.7204
2012-06-05 13:40:00,121.18,121.44,121.18,121.4,17696.232765172077,121.18,121.44,121.18,121.4,17696.2328
2012-06-05 13:45:00,121.43,121.62,121.4,121.6,21604.60319183585,121.43,121.62,121.4,121.6,21604.6032
2012-06-05 13:50:00,121.59,121.76,121.57,121.65,18021.930300727392,121.59,121.76,121.57,121.65,18021.9303
2012-06-05 13:55:00,121.64,121.75,121.6,121.66,13353.598957767888,121.64,121.75,121.6,121.66,13353.599
2012-06-05 14:00:00,121.66,121.75,121.66,121.75,11833.67712517642,121.66,121.75,121.66,121.75,11833.6771
2012-06-05 14:05:00,121.72,122.01,121.72,121.96,22798.827488872,121.72,122.01,121.72,121.96,22798.8275
2012-06-05 14:10:00,121.95,122.07,121.86,122.07,19758.98382368907,121.95,122.07,121.86,122.07,19758.9838
2012-06-05 14:15:00,122.08,122.1,121.94,122.03,14004.994028878516,122.08,122.1,121.94,122.03,14004.994
2012-06-05 14:20:00,122.06,122.07,121.97,122.02,6948.214091846705,122.06,122.07,121.97,122.02,6948.2141
2012-06-05 14:25:00,122.05,122.14,122.05,122.14,7273.91162740202,122.05,122.14,122.05,122.14,7273.9116
2012-06-05 14:30:00,122.13,122.13,122.01,122.1,22364.564108131584,122.13,122.13,122.01,122.1,22364.5641
2012-06-05 14:35:00,122.09,122.12,121.94,121.95,8468.135924438173,122.09,122.12,121.94,121.95,8468.1359
2012-06-05 14:40:00,121.97,122.0,121.81,121.88,18673.325371838026,121.97,122.0,121.81,121.88,18673.3254
2012-06-05 14:45:00,121.87,122.05,121.85,122.05,16502.008468135926,121.87,122.05,121.85,122.05,16502.0085
2012-06-05 14:50:00,122.04,122.29,122.04,122.29,14764.95494517425,122.04,122.29,122.04,122.29,14764.9549
2012-06-05 14:55:00,122.28,122.4,122.21,122.39,31266.96341331017,122.28,122.4,122.21,122.39,31266.9634
2012-06-05 15:00:00,122.35,122.48,122.27,122.27,21604.60319183585,122.35,122.48,122.27,122.27,21604.6032
2012-06-05 15:05:00,122.28,122.4,122.05,122.05,21170.33981109543,122.28,122.4,122.05,122.05,21170.3398
2012-06-05 15:10:00,122.03,122.1,121.93,122.02,20627.510585169905,122.03,122.1,121.93,122.02,20627.5106
2012-06-05 15:15:00,122.02,122.13,122.02,122.11,18999.022907393333,122.02,122.13,122.02,122.11,18999.0229
2012-06-05 15:20:00,122.1,122.15,122.07,122.11,24427.31516664857,122.1,122.15,122.07,122.11,24427.3152
2012-06-05 15:25:00,122.1,122.12,122.0,122.04,20953.20812072522,122.1,122.12,122.0,122.04,20953.2081
2012-06-05 15:30:00,122.05,122.13,122.01,122.09,18239.0619910976,122.05,122.13,122.01,122.09,18239.062
2012-06-05 15:35:00,122.11,122.31,122.11,122.31,20844.642275540114,122.11,122.31,122.11,122.31,20844.6423
2012-06-05 15:40:00,122.31,122.34,122.18,122.21,34198.241233308,122.31,122.34,122.18,122.21,34198.2412
2012-06-05 15:45:00,122.21,122.29,122.15,122.22,42666.377157746174,122.21,122.29,122.15,122.22,42666.3772
2012-06-05 15:50:00,122.21,122.3,122.19,122.28,38975.13842145261,122.21,122.3,122.19,122.28,38975.1384
2012-06-05 15:55:00,122.27,122.27,121.94,121.95,78384.54022364564,122.27,122.27,121.94,121.95,78384.5402
2012-06-06 09:30:00,122.69,122.87,121.79,122.3,53740.09336662686,122.69,122.87,121.79,122.3,53740.0934
2012-06-06 09:35:00,122.29,122.6,122.1,122.39,11507.979589621104,122.29,122.6,122.1,122.39,11507.9796
2012-06-06 09:40:00,122.4,122.82,122.4,122.67,17479.101074801867,122.4,122.82,122.4,122.67,17479.1011
2012-06-06 09:45:00,122.67,123.06,122.67,122.89,10422.321137770055,122.67,123.06,122.67,122.89,10422.3211
2012-06-06 09:50:00,122.89,122.98,122.74,122.87,14113.55987406362,122.89,122.98,122.74,122.87,14113.5599
2012-06-06 09:55:00,122.96,123.22,122.84,123.16,7925.306698512648,122.96,123.22,122.84,123.16,7925.3067
2012-06-06 10:00:00,123.16,123.34,123.11,123.2,8793.833459993486,123.16,123.34,123.11,123.2,8793.8335
2012-06-06 10:05:00,123.21,123.4,123.16,123.27,11399.413744436,123.21,123.4,123.16,123.27,11399.4137
2012-06-06 10:10:00,123.32,123.32,122.93,122.95,66333.73140809902,123.32,123.32,122.93,122.95,66333.7314
2012-06-06 10:15:00,122.96,123.0,122.55,122.71,9119.5309955488,122.96,123.0,122.55,122.71,9119.531
2012-06-06 10:20:00,122.76,122.87,122.58,122.83,44077.73314515254,122.76,122.87,122.58,122.83,44077.7331
2012-06-06 10:25:00,122.83,122.97,122.8,122.93,12485.072196287048,122.83,122.97,122.8,122.93,12485.0722
2012-06-06 10:30:00,122.91,123.11,122.87,122.9,15524.915861469985,122.91,123.11,122.87,122.9,15524.9159
2012-06-06 10:35:00,122.91,123.0,122.7,122.71,19650.417978503963,122.91,123.0,122.7,122.71,19650.418
2012-06-06 10:40:00,122.68,122.75,122.62,122.63,33112.58278145696,122.68,122.75,122.62,122.63,33112.5828
2012-06-06 10:45:00,122.66,122.75,122.64,122.72,9553.79437628922,122.66,122.75,122.64,122.72,9553.7944
2012-06-06 10:50:00,122.75,122.82,122.6,122.65,13462.164802952992,122.75,122.82,122.6,122.65,13462.1648
2012-06-06 10:55:00,122.66,122.75,122.61,122.64,9336.662685919013,122.66,122.75,122.61,122.64,9336.6627
2012-06-06 11:00:00,122.64,122.69,122.41,122.41,14982.086635544458,122.64,122.69,122.41,122.41,14982.0866
2012-06-06 11:05:00,122.4,122.56,122.4,122.56,6513.950711106286,122.4,122.56,122.4,122.56,6513.9507
2012-06-06 11:10:00,122.59,122.69,122.56,122.69,5753.989794810553,122.59,122.69,122.56,122.69,5753.9898
2012-06-06 11:15:00,122.71,122.78,122.65,122.68,15199.218325914668,122.71,122.78,122.65,122.68,15199.2183
2012-06-06 11:20:00,122.68,122.69,122.64,122.64,18130.496145912497,122.68,122.69,122.64,122.64,18130.4961
2012-06-06 11:25:00,122.69,122.75,122.64,122.75,15307.784171099773,122.69,122.75,122.64,122.75,15307.7842
2012-06-06 11:30:00,122.74,122.82,122.64,122.71,7925.306698512648,122.74,122.82,122.64,122.71,7925.3067
2012-06-06 11:35:00,122.71,122.82,122.69,122.81,8902.399305178591,122.71,122.82,122.69,122.81,8902.3993
2012-06-06 11:40:00,122.76,122.81,122.71,122.74,6405.384865921182,122.76,122.81,122.71,122.74,6405.3849
2012-06-06 11:45:00,122.74,122.74,122.69,122.7,11833.67712517642,122.74,122.74,122.69,122.7,11833.6771
2012-06-06 11:50:00,122.68,122.68,122.51,122.54,5428.292259255239,122.68,122.68,122.51,122.54,5428.2923
2012-06-06 11:55:00,122.56,122.66,122.56,122.66,8142.438388882858,122.56,122.66,122.56,122.66,8142.4384
2012-06-06 12:00:00,122.67,122.74,122.66,122.68,11399.413744436,122.67,122.74,122.66,122.68,11399.4137
2012-06-06 12:05:00,122.68,122.74,122.64,122.74,3365.541200738248,122.68,122.74,122.64,122.74,3365.5412
2012-06-06 12:10:00,122.73,122.87,122.73,122.81,4994.02887851482,122.73,122.87,122.73,122.81,4994.0289
2012-06-06 12:15:00,122.84,122.84,122.77,122.79,2497.01443925741,122.84,122.84,122.77,122.79,2497.0144
2012-06-06 12:20:00,122.83,122.87,122.8,122.84,6948.214091846705,122.83,122.87,122.8,122.84,6948.2141
2012-06-06 12:25:00,122.79,122.89,122.75,122.83,5645.423949625448,122.79,122.89,122.75,122.83,5645.4239
2012-06-06 12:30:00,122.78,122.9,122.77,122.87,4668.3313429595055,122.78,122.9,122.77,122.87,4668.3313
2012-06-06 12:35:00,122.91,122.98,122.87,122.89,9553.79437628922,122.91,122.98,122.87,122.89,9553.7944
2012-06-06 12:40:00,122.89,123.07,122.85,122.91,13896.42818369341,122.89,123.07,122.85,122.91,13896.4282
2012-06-06 12:45:00,122.93,122.97,122.88,122.96,4125.502117033981,122.93,122.97,122.88,122.96,4125.5021
2012-06-06 12:50:00,122.95,123.04,122.94,123.02,5211.160568885029,122.95,123.04,122.94,123.02,5211.1606
2012-06-06 12:55:00,123.02,123.02,122.89,122.95,6079.687330365867,123.02,123.02,122.89,122.95,6079.6873
2012-06-06 13:00:00,122.92,122.98,122.91,122.97,6622.516556291391,122.92,122.98,122.91,122.97,6622.5166
2012-06-06 13:05:00,122.98,123.02,122.92,122.93,9445.228531104114,122.98,123.02,122.92,122.93,9445.2285
2012-06-06 13:10:00,122.93,122.99,122.92,122.94,10639.452828140267,122.93,122.99,122.92,122.94,10639.4528
2012-06-06 13:15:00,122.99,122.99,122.9,122.91,8685.267614808381,122.99,122.99,122.9,122.91,8685.2676
2012-06-06 13:20:00,122.91,123.05,122.86,123.0,13787.862338508306,122.91,123.05,122.86,123.0,13787.8623
2012-06-06 13:25:00,122.96,123.11,122.89,123.11,33004.01693627185,122.96,123.11,122.89,123.11,33004.0169
2012-06-06 13:30:00,123.13,123.13,122.97,123.0,12810.769731842363,123.13,123.13,122.97,123.0,12810.7697
2012-06-06 13:35:00,123.0,123.01,122.96,122.99,5428.292259255239,123.0,123.01,122.96,122.99,5428.2923
2012-06-06 13:40:00,122.99,123.03,122.97,123.0,9553.79437628922,122.99,123.03,122.97,123.0,9553.7944
2012-06-06 13:45:00,123.03,123.04,122.91,123.01,9445.228531104114,123.03,123.04,122.91,123.01,9445.2285
2012-06-06 13:50:00,122.99,123.06,122.95,123.03,13136.467267397677,122.99,123.06,122.95,123.03,13136.4673
2012-06-06 13:55:00,123.05,123.05,122.99,122.99,11507.979589621104,123.05,123.05,122.99,122.99,11507.9796
2012-06-06 14:00:00,122.99,123.08,122.99,122.99,15959.1792422104,122.99,123.08,122.99,122.99,15959.1792
2012-06-06 14:05:00,123.0,123.01,122.96,122.98,5102.5947236999245,123.0,123.01,122.96,122.98,5102.5947
2012-06-06 14:10:00,122.98,123.03,122.97,123.01,5862.555639995658,122.98,123.03,122.97,123.01,5862.5556
2012-06-06 14:15:00,123.0,123.08,122.97,123.04,6948.214091846705,123.0,123.08,122.97,123.04,6948.2141
2012-06-06 14:20:00,123.07,123.07,122.99,123.04,7599.609162957334,123.07,123.07,122.99,123.04,7599.6092
2012-06-06 14:25:00,123.01,123.09,122.94,123.02,10205.189447399847,123.01,123.09,122.94,123.02,10205.1894
2012-06-06 14:30:00,122.99,123.16,122.99,123.16,11290.847899250895,122.99,123.16,122.99,123.16,11290.8479
2012-06-06 14:35:00,123.18,123.2,123.06,123.06,8468.135924438173,123.18,123.2,123.06,123.06,8468.1359
2012-06-06 14:40:00,123.05,123.09,123.01,123.03,14547.82325480404,123.05,123.09,123.01,123.03,14547.8233
2012-06-06 14:45:00,123.02,123.11,123.02,123.09,7056.77993703181,123.02,123.11,123.02,123.09,7056.7799
2012-06-06 14:50:00,123.08,123.11,123.05,123.05,4559.7654977744005,123.08,123.11,123.05,123.05,4559.7655
2012-06-06 14:55:00,123.03,123.08,122.99,122.99,9010.965150363696,123.03,123.08,122.99,122.99,9010.9652
2012-06-06 15:00:00,123.02,123.16,122.98,123.09,11073.716208880687,123.02,123.16,122.98,123.09,11073.7162
2012-06-06 15:05:00,123.1,123.14,123.02,123.13,12267.940505916838,123.1,123.14,123.02,123.13,12267.9405
2012-06-06 15:10:00,123.11,123.18,122.98,122.99,12050.80881554663,123.11,123.18,122.98,122.99,12050.8088
2012-06-06 15:15:00,122.99,123.01,122.85,122.91,22581.69579850179,122.99,123.01,122.85,122.91,22581.6958
2012-06-06 15:20:00,122.9,123.11,122.9,123.11,28552.817283682554,122.9,123.11,122.9,123.11,28552.8173
2012-06-06 15:25:00,123.08,123.13,122.99,123.06,11073.716208880687,123.08,123.13,122.99,123.06,11073.7162
2012-06-06 15:30:00,123.06,123.09,122.97,123.09,8902.399305178591,123.06,123.09,122.97,123.09,8902.3993
2012-06-06 15:35:00,123.1,123.12,123.02,123.09,9879.491911844534,123.1,123.12,123.02,123.09,9879.4919
2012-06-06 15:40:00,123.07,123.22,123.0,123.18,10313.755292584952,123.07,123.22,123.0,123.18,10313.7553
2012-06-06 15:45:00,123.17,123.38,123.16,123.23,23667.35425035284,123.17,123.38,123.16,123.23,23667.3543
2012-06-06 15:50:00,123.26,123.46,123.22,123.42,26055.802844425143,123.26,123.46,123.22,123.42,26055.8028
2012-06-06 15:55:00,123.42,123.54,123.19,123.53,57431.33210292042,123.42,123.54,123.19,123.53,57431.3321
2012-06-07 09:30:00,123.99,124.27,123.87,124.15,41037.889479969606,123.99,124.27,123.87,124.15,41037.8895
2012-06-07 09:35:00,124.16,124.33,123.81,124.07,20518.944739984803,124.16,124.33,123.81,124.07,20518.9447
2012-06-07 09:40:00,124.07,124.1,123.81,123.99,18781.891217023127,124.07,124.1,123.81,123.99,18781.8912
2012-06-07 09:45:00,123.97,124.12,123.89,124.12,29964.173271088915,123.97,124.12,123.89,124.12,29964.1733
2012-06-07 09:50:00,124.18,124.39,124.16,124.33,21061.773965910324,124.18,124.39,124.16,124.33,21061.774
2012-06-07 09:55:00,124.27,124.34,123.96,123.96,16176.31093258061,124.27,124.34,123.96,123.96,16176.3109
2012-06-07 10:00:00,123.89,123.91,123.5,123.81,49071.76202366736,123.89,123.91,123.5,123.81,49071.762
2012-06-07 10:05:00,123.81,124.16,123.76,124.16,10748.018673325372,123.81,124.16,123.76,124.16,10748.0187
2012-06-07 10:10:00,124.19,124.34,124.11,124.11,8576.701769623276,124.19,124.34,124.11,124.11,8576.7018
2012-06-07 10:15:00,124.2,124.22,123.92,124.02,17370.535229616762,124.2,124.22,123.92,124.02,17370.5352
2012-06-07 10:20:00,124.03,124.16,124.02,124.16,19867.549668874173,124.03,124.16,124.02,124.16,19867.5497
2012-06-07 10:25:00,124.16,124.45,124.16,124.28,16393.44262295082,124.16,124.45,124.16,124.28,16393.4426
2012-06-07 10:30:00,124.28,124.42,124.26,124.26,6622.516556291391,124.28,124.42,124.26,124.26,6622.5166
2012-06-07 10:35:00,124.22,124.39,124.04,124.05,8251.004234067963,124.22,124.39,124.04,124.05,8251.0042
2012-06-07 10:40:00,124.08,124.24,123.92,124.01,19976.11551405928,124.08,124.24,123.92,124.01,19976.1155
2012-06-07 10:45:00,123.99,124.15,123.89,124.04,20084.681359244383,123.99,124.15,123.89,124.04,20084.6814
2012-06-07 10:50:00,124.1,124.27,124.0,124.27,5536.858104440344,124.1,124.27,124.0,124.27,5536.8581
2012-06-07 10:55:00,124.24,124.39,124.16,124.39,7925.306698512648,124.24,124.39,124.16,124.39,7925.3067
2012-06-07 11:00:00,124.34,124.55,124.22,124.49,18999.022907393333,124.34,124.55,124.22,124.49,18999.0229
2012-06-07 11:05:00,124.49,124.55,124.34,124.4,7708.175008142439,124.49,124.55,124.34,124.4,7708.175
2012-06-07 11:10:00,124.36,124.36,124.01,124.08,7708.175008142439,124.36,124.36,124.01,124.08,7708.175
2012-06-07 11:15:00,124.12,124.19,124.0,124.07,8033.872543697753,124.12,124.19,124.0,124.07,8033.8725
2012-06-07 11:20:00,124.08,124.33,124.08,124.19,7925.306698512648,124.08,124.33,124.08,124.19,7925.3067
2012-06-07 11:25:00,124.26,124.26,124.11,124.14,7708.175008142439,124.26,124.26,124.11,124.14,7708.175
2012-06-07 11:30:00,124.13,124.22,124.03,124.22,10313.755292584952,124.13,124.22,124.03,124.22,10313.7553
2012-06-07 11:35:00,124.27,124.56,124.27,124.49,9336.662685919013,124.27,124.56,124.27,124.49,9336.6627
2012-06-07 11:40:00,124.51,124.59,124.5,124.53,5753.989794810553,124.51,124.59,124.5,124.53,5753.9898
2012-06-07 11:45:00,124.54,124.7,124.54,124.62,8251.004234067963,124.54,124.7,124.54,124.62,8251.0042
2012-06-07 11:50:00,124.63,124.7,124.6,124.61,5536.858104440344,124.63,124.7,124.6,124.61,5536.8581
2012-06-07 11:55:00,124.62,124.62,124.49,124.6,6405.384865921182,124.62,124.62,124.49,124.6,6405.3849
2012-06-07 12:00:00,124.59,124.59,124.4,124.42,6948.214091846705,124.59,124.59,124.4,124.42,6948.2141
2012-06-07 12:05:00,124.39,124.39,124.13,124.24,9770.92606665943,124.39,124.39,124.13,124.24,9770.9261
2012-06-07 12:10:00,124.24,124.38,124.22,124.38,12593.638041472152,124.24,124.38,124.22,124.38,12593.638
2012-06-07 12:15:00,124.37,124.66,124.37,124.5,7056.77993703181,124.37,124.66,124.37,124.5,7056.7799
2012-06-07 12:20:00,124.51,124.61,124.49,124.52,12376.506351101943,124.51,124.61,124.49,124.52,12376.5064
2012-06-07 12:25:00,124.51,124.52,124.44,124.46,5102.5947236999245,124.51,124.52,124.44,124.46,5102.5947
2012-06-07 12:30:00,124.46,124.51,124.25,124.25,8576.701769623276,124.46,124.51,124.25,124.25,8576.7018
2012-06-07 12:35:00,124.29,124.31,124.18,124.19,8142.438388882858,124.29,124.31,124.18,124.19,8142.4384
2012-06-07 12:40:00,124.19,124.22,124.0,124.12,27250.02714146129,124.19,124.22,124.0,124.12,27250.0271
2012-06-07 12:45:00,124.11,124.18,124.08,124.16,14439.257409618936,124.11,124.18,124.08,124.16,14439.2574
2012-06-07 12:50:00,124.1,124.21,124.1,124.13,7925.306698512648,124.1,124.21,124.1,124.13,7925.3067
2012-06-07 12:55:00,124.16,124.19,123.99,124.12,14873.520790359353,124.16,124.19,123.99,124.12,14873.5208
2012-06-07 13:00:00,124.12,124.14,124.05,124.12,4994.02887851482,124.12,124.14,124.05,124.12,4994.0289
2012-06-07 13:05:00,124.14,124.15,124.06,124.14,16719.140158506136,124.14,124.15,124.06,124.14,16719.1402
2012-06-07 13:10:00,124.16,124.21,124.14,124.14,10205.189447399847,124.16,124.21,124.14,124.14,10205.1894
2012-06-07 13:15:00,124.14,124.24,124.14,124.17,4016.936271848877,124.14,124.24,124.14,124.17,4016.9363
2012-06-07 13:20:00,124.23,124.31,124.16,124.27,16719.140158506136,124.23,124.31,124.16,124.27,16719.1402
2012-06-07 13:25:00,124.25,124.32,124.24,124.24,3474.1070459233524,124.25,124.32,124.24,124.24,3474.107
2012-06-07 13:30:00,124.24,124.27,124.14,124.14,4994.02887851482,124.24,124.27,124.14,124.14,4994.0289
2012-06-07 13:35:00,124.18,124.19,124.05,124.15,21821.73488220606,124.18,124.19,124.05,124.15,21821.7349
2012-06-07 13:40:00,124.08,124.16,123.82,123.97,23124.52502442732,124.08,124.16,123.82,123.97,23124.525
2012-06-07 13:45:00,123.95,124.11,123.93,124.06,19541.85213331886,123.95,124.11,123.93,124.06,19541.8521
2012-06-07 13:50:00,124.06,124.07,123.95,124.03,37780.91412441646,124.06,124.07,123.95,124.03,37780.9141
2012-06-07 13:55:00,124.03,124.03,123.85,123.85,5428.292259255239,124.03,124.03,123.85,123.85,5428.2923
2012-06-07 14:00:00,123.84,123.87,123.75,123.78,10639.452828140267,123.84,123.87,123.75,123.78,10639.4528
2012-06-07 14:05:00,123.77,123.77,123.54,123.54,8142.438388882858,123.77,123.77,123.54,123.54,8142.4384
2012-06-07 14:10:00,123.56,123.73,123.56,123.69,9336.662685919013,123.56,123.73,123.56,123.69,9336.6627
2012-06-07 14:15:00,123.7,123.81,123.7,123.74,15633.481706655088,123.7,123.81,123.7,123.74,15633.4817
2012-06-07 14:20:00,123.74,123.83,123.7,123.79,9445.228531104114,123.74,123.83,123.7,123.79,9445.2285
2012-06-07 14:25:00,123.79,123.8,123.7,123.76,6948.214091846705,123.79,123.8,123.7,123.76,6948.2141
2012-06-07 14:30:00,123.76,123.78,123.69,123.71,9228.096840733906,123.76,123.78,123.69,123.71,9228.0968
2012-06-07 14:35:00,123.69,123.74,123.68,123.71,4776.89718814461,123.69,123.74,123.68,123.71,4776.8972
2012-06-07 14:40:00,123.72,123.72,123.62,123.69,10530.886982955162,123.72,123.72,123.62,123.69,10530.887
2012-06-07 14:45:00,123.67,123.73,123.66,123.7,8685.267614808381,123.67,123.73,123.66,123.7,8685.2676
2012-06-07 14:50:00,123.7,123.7,123.59,123.63,6079.687330365867,123.7,123.7,123.59,123.63,6079.6873
2012-06-07 14:55:00,123.61,123.75,123.61,123.69,16502.008468135926,123.61,123.75,123.61,123.69,16502.0085
2012-06-07 15:00:00,123.74,123.74,123.56,123.56,7925.306698512648,123.74,123.74,123.56,123.56,7925.3067
2012-06-07 15:05:00,123.53,123.54,123.43,123.47,22690.261643686896,123.53,123.54,123.43,123.47,22690.2616
2012-06-07 15:10:00,123.51,123.52,123.46,123.49,20844.642275540114,123.51,123.52,123.46,123.49,20844.6423
2012-06-07 15:15:00,123.5,123.5,123.16,123.21,19867.549668874173,123.5,123.5,123.16,123.21,19867.5497
2012-06-07 15:20:00,123.23,123.23,122.99,123.12,14439.257409618936,123.23,123.23,122.99,123.12,14439.2574
2012-06-07 15:25:00,123.13,123.22,123.13,123.21,12919.335577027468,123.13,123.22,123.13,123.21,12919.3356
2012-06-07 15:30:00,123.2,123.21,122.97,123.14,25730.10530886983,123.2,123.21,122.97,123.14,25730.1053
2012-06-07 15:35:00,123.14,123.22,122.94,122.97,15090.652480729565,123.14,123.22,122.94,122.97,15090.6525
2012-06-07 15:40:00,122.99,123.2,122.99,123.14,20736.07643035501,122.99,123.2,122.99,123.14,20736.0764
2012-06-07 15:45:00,123.13,123.16,123.02,123.13,25295.84192812941,123.13,123.16,123.02,123.13,25295.8419
2012-06-07 15:50:00,123.12,123.12,122.68,122.82,90543.91488437736,123.12,123.12,122.68,122.82,90543.9149
2012-06-07 15:55:00,122.82,122.92,122.77,122.89,57974.16132884595,122.82,122.92,122.77,122.89,57974.1613
2012-06-08 09:30:00,122.24,122.5,121.8,122.49,18781.891217023127,122.24,122.5,121.8,122.49,18781.8912
2012-06-08 09:35:00,122.47,122.66,122.31,122.65,11616.54543480621,122.47,122.66,122.31,122.65,11616.5454
2012-06-08 09:40:00,122.68,122.88,122.52,122.83,7491.043317772229,122.68,122.88,122.52,122.83,7491.0433
2012-06-08 09:45:00,122.83,122.88,122.55,122.55,20844.642275540114,122.83,122.88,122.55,122.55,20844.6423
2012-06-08 09:50:00,122.55,122.87,122.55,122.87,5536.858104440344,122.55,122.87,122.55,122.87,5536.8581
2012-06-08 09:55:00,122.93,122.96,122.76,122.81,18239.0619910976,122.93,122.96,122.76,122.81,18239.062
2012-06-08 10:00:00,122.86,123.16,122.71,123.13,24318.749321463467,122.86,123.16,122.71,123.13,24318.7493
2012-06-08 10:05:00,123.15,123.35,123.15,123.28,22255.99826294648,123.15,123.35,123.15,123.28,22255.9983
2012-06-08 10:10:00,123.3,123.32,123.13,123.22,11942.242970361523,123.3,123.32,123.13,123.22,11942.243
2012-06-08 10:15:00,123.24,123.43,123.18,123.24,27141.4612962762,123.24,123.43,123.18,123.24,27141.4613
2012-06-08 10:20:00,123.19,123.19,122.98,123.09,19976.11551405928,123.19,123.19,122.98,123.09,19976.1155
2012-06-08 10:25:00,123.19,123.73,123.18,123.73,7056.77993703181,123.19,123.73,123.18,123.73,7056.7799
2012-06-08 10:30:00,123.75,123.81,123.66,123.73,14222.125719248725,123.75,123.81,123.66,123.73,14222.1257
2012-06-08 10:35:00,123.73,123.81,123.58,123.58,9770.92606665943,123.73,123.81,123.58,123.58,9770.9261
2012-06-08 10:40:00,123.57,123.57,123.41,123.57,9770.92606665943,123.57,123.57,123.41,123.57,9770.9261
2012-06-08 10:45:00,123.59,123.81,123.59,123.73,4451.199652589296,123.59,123.81,123.59,123.73,4451.1997
2012-06-08 10:50:00,123.73,123.83,123.62,123.62,8685.267614808381,123.73,123.83,123.62,123.62,8685.2676
2012-06-08 10:55:00,123.63,123.81,123.63,123.71,6731.082401476496,123.63,123.81,123.63,123.71,6731.0824
2012-06-08 11:00:00,123.74,123.75,123.58,123.58,6079.687330365867,123.74,123.75,123.58,123.58,6079.6873
2012-06-08 11:05:00,123.64,123.65,123.37,123.42,5753.989794810553,123.64,123.65,123.37,123.42,5753.9898
2012-06-08 11:10:00,123.38,123.38,123.26,123.3,7816.740853327544,123.38,123.38,123.26,123.3,7816.7409
2012-06-08 11:15:00,123.29,123.37,123.22,123.29,6948.214091846705,123.29,123.37,123.22,123.29,6948.2141
2012-06-08 11:20:00,123.27,123.28,123.14,123.2,24753.012702203887,123.27,123.28,123.14,123.2,24753.0127
2012-06-08 11:25:00,123.22,123.37,123.22,123.31,8902.399305178591,123.22,123.37,123.22,123.31,8902.3993
2012-06-08 11:30:00,123.33,123.43,123.3,123.33,14330.69156443383,123.33,123.43,123.3,123.33,14330.6916
2012-06-08 11:35:00,123.31,123.34,123.21,123.28,7491.043317772229,123.31,123.34,123.21,123.28,7491.0433
2012-06-08 11:40:00,123.27,123.35,123.22,123.28,4234.067962219086,123.27,123.35,123.22,123.28,4234.068
2012-06-08 11:45:00,123.27,123.34,123.24,123.34,2714.14612962762,123.27,123.34,123.24,123.34,2714.1461
2012-06-08 11:50:00,123.37,123.43,123.28,123.28,4016.936271848877,123.37,123.43,123.28,123.28,4016.9363
2012-06-08 11:55:00,123.28,123.28,123.17,123.19,2605.5802844425143,123.28,123.28,123.17,123.19,2605.5803
2012-06-08 12:00:00,123.18,123.19,122.88,122.88,23667.35425035284,123.18,123.19,122.88,122.88,23667.3543
2012-06-08 12:05:00,122.89,123.04,122.89,122.9,14222.125719248725,122.89,123.04,122.89,122.9,14222.1257
2012-06-08 12:10:00,122.89,122.98,122.8,122.95,11507.979589621104,122.89,122.98,122.8,122.95,11507.9796
2012-06-08 12:15:00,122.93,122.93,122.83,122.93,7273.91162740202,122.93,122.93,122.83,122.93,7273.9116
2012-06-08 12:20:00,122.91,122.95,122.81,122.81,6405.384865921182,122.91,122.95,122.81,122.81,6405.3849
2012-06-08 12:25:00,122.84,122.93,122.82,122.91,3908.370426663772,122.84,122.93,122.82,122.91,3908.3704
2012-06-08 12:30:00,122.91,123.1,122.89,123.1,15959.1792422104,122.91,123.1,122.89,123.1,15959.1792
2012-06-08 12:35:00,123.1,123.11,122.99,122.99,9662.360221474324,123.1,123.11,122.99,122.99,9662.3602
2012-06-08 12:40:00,122.99,123.1,122.97,123.1,6296.819020736077,122.99,123.1,122.97,123.1,6296.819
2012-06-08 12:45:00,123.1,123.11,123.05,123.05,8685.267614808381,123.1,123.11,123.05,123.05,8685.2676
2012-06-08 12:50:00,123.05,123.19,122.97,123.14,9770.92606665943,123.05,123.19,122.97,123.14,9770.9261
2012-06-08 12:55:00,123.14,123.27,123.12,123.25,8793.833459993486,123.14,123.27,123.12,123.25,8793.8335
2012-06-08 13:00:00,123.25,123.3,123.14,123.27,12050.80881554663,123.25,123.3,123.14,123.27,12050.8088
2012-06-08 13:05:00,123.25,123.27,123.08,123.21,9228.096840733906,123.25,123.27,123.08,123.21,9228.0968
2012-06-08 13:10:00,123.19,123.23,123.14,123.16,14873.520790359353,123.19,123.23,123.14,123.16,14873.5208
2012-06-08 13:15:00,123.18,123.2,123.1,123.13,6079.687330365867,123.18,123.2,123.1,123.13,6079.6873
2012-06-08 13:20:00,123.15,123.37,123.15,123.33,5862.555639995658,123.15,123.37,123.15,123.33,5862.5556
2012-06-08 13:25:00,123.33,123.33,123.21,123.28,10748.018673325372,123.33,123.33,123.21,123.28,10748.0187
2012-06-08 13:30:00,123.29,123.36,123.2,123.34,6079.687330365867,123.29,123.36,123.2,123.34,6079.6873
2012-06-08 13:35:00,123.34,123.4,123.24,123.29,18999.022907393333,123.34,123.4,123.24,123.29,18999.0229
2012-06-08 13:40:00,123.28,123.29,123.14,123.16,7816.740853327544,123.28,123.29,123.14,123.16,7816.7409
2012-06-08 13:45:00,123.17,123.25,123.17,123.21,4885.463033329715,123.17,123.25,123.17,123.21,4885.463
2012-06-08 13:50:00,123.21,123.27,123.18,123.21,13245.033112582782,123.21,123.27,123.18,123.21,13245.0331
2012-06-08 13:55:00,123.21,123.22,123.07,123.08,12702.203886657258,123.21,123.22,123.07,123.08,12702.2039
2012-06-08 14:00:00,123.08,123.12,123.06,123.06,14656.389099989145,123.08,123.12,123.06,123.06,14656.3891
2012-06-08 14:05:00,123.08,123.14,123.06,123.08,7056.77993703181,123.08,123.14,123.06,123.08,7056.7799
2012-06-08 14:10:00,123.12,123.2,123.1,123.11,7056.77993703181,123.12,123.2,123.1,123.11,7056.7799
2012-06-08 14:15:00,123.12,123.16,122.96,122.98,6731.082401476496,123.12,123.16,122.96,122.98,6731.0824
2012-06-08 14:20:00,122.98,123.08,122.97,123.03,9336.662685919013,122.98,123.08,122.97,123.03,9336.6627
2012-06-08 14:25:00,123.07,123.07,123.0,123.02,5862.555639995658,123.07,123.07,123.0,123.02,5862.5556
2012-06-08 14:30:00,123.01,123.09,123.01,123.05,6513.950711106286,123.01,123.09,123.01,123.05,6513.9507
2012-06-08 14:35:00,123.05,123.06,122.98,123.04,7708.175008142439,123.05,123.06,122.98,123.04,7708.175
2012-06-08 14:40:00,123.03,123.11,123.01,123.1,3582.6728911084574,123.03,123.11,123.01,123.1,3582.6729
2012-06-08 14:45:00,123.11,123.11,122.97,122.97,7056.77993703181,123.11,123.11,122.97,122.97,7056.7799
2012-06-08 14:50:00,122.99,122.99,122.92,122.94,7491.043317772229,122.99,122.99,122.92,122.94,7491.0433
2012-06-08 14:55:00,122.96,123.02,122.96,122.99,4234.067962219086,122.96,123.02,122.96,122.99,4234.068
2012-06-08 15:00:00,122.99,122.99,122.86,122.86,6188.253175550972,122.99,122.99,122.86,122.86,6188.2532
2012-06-08 15:05:00,122.88,122.94,122.83,122.83,7816.740853327544,122.88,122.94,122.83,122.83,7816.7409
2012-06-08 15:10:00,122.85,123.04,122.82,122.95,8576.701769623276,122.85,123.04,122.82,122.95,8576.7018
2012-06-08 15:15:00,122.95,123.07,122.95,123.04,7056.77993703181,122.95,123.07,122.95,123.04,7056.7799
2012-06-08 15:20:00,123.04,123.04,122.96,122.99,10205.189447399847,123.04,123.04,122.96,122.99,10205.1894
2012-06-08 15:25:00,122.99,123.04,122.95,122.95,14113.55987406362,122.99,123.04,122.95,122.95,14113.5599
2012-06-08 15:30:00,122.98,123.11,122.91,122.99,18130.496145912497,122.98,123.11,122.91,122.99,18130.4961
2012-06-08 15:35:00,122.98,123.04,122.95,122.99,7599.609162957334,122.98,123.04,122.95,122.99,7599.6092
2012-06-08 15:40:00,123.01,123.12,122.97,123.06,14547.82325480404,123.01,123.12,122.97,123.06,14547.8233
2012-06-08 15:45:00,123.08,123.39,123.08,123.33,27141.4612962762,123.08,123.39,123.08,123.33,27141.4613
2012-06-08 15:50:00,123.31,123.32,123.05,123.19,30832.700032569755,123.31,123.32,123.05,123.19,30832.7
2012-06-08 15:55:00,123.16,123.17,122.92,122.99,49071.76202366736,123.16,123.17,122.92,122.99,49071.762
2012-06-11 09:30:00,123.91,124.25,123.48,123.49,21278.90565628053,123.91,124.25,123.48,123.49,21278.9057
2012-06-11 09:35:00,123.49,123.94,123.49,123.67,14656.389099989145,123.49,123.94,123.49,123.67,14656.3891
2012-06-11 09:40:00,123.66,123.83,123.61,123.61,23015.95917924221,123.66,123.83,123.61,123.61,23015.9592
2012-06-11 09:45:00,123.61,123.83,123.54,123.72,18347.627836282707,123.61,123.83,123.54,123.72,18347.6278
2012-06-11 09:50:00,123.7,123.77,123.11,123.11,21604.60319183585,123.7,123.77,123.11,123.11,21604.6032
2012-06-11 09:55:00,123.13,123.22,122.97,123.05,20084.681359244383,123.13,123.22,122.97,123.05,20084.6814
2012-06-11 10:00:00,123.01,123.39,122.63,123.21,28444.25143849745,123.01,123.39,122.63,123.21,28444.2514
2012-06-11 10:05:00,123.23,123.43,123.05,123.11,30615.568342199545,123.23,123.43,123.05,123.11,30615.5683
2012-06-11 10:10:00,123.05,123.57,123.02,123.51,23558.788405167736,123.05,123.57,123.02,123.51,23558.7884
2012-06-11 10:15:00,123.56,123.87,123.56,123.83,30072.73911627402,123.56,123.87,123.56,123.83,30072.7391
2012-06-11 10:20:00,123.81,123.84,123.59,123.7,18021.930300727392,123.81,123.84,123.59,123.7,18021.9303
2012-06-11 10:25:00,123.73,123.86,123.61,123.86,21604.60319183585,123.73,123.86,123.61,123.86,21604.6032
2012-06-11 10:30:00,123.86,124.03,123.81,123.98,20193.24720442949,123.86,124.03,123.81,123.98,20193.2472
2012-06-11 10:35:00,123.97,124.09,123.87,123.89,15416.350016284878,123.97,124.09,123.87,123.89,15416.35
2012-06-11 10:40:00,123.87,123.89,123.66,123.72,20518.944739984803,123.87,123.89,123.66,123.72,20518.9447
2012-06-11 10:45:00,123.69,123.79,123.57,123.57,20084.681359244383,123.69,123.79,123.57,123.57,20084.6814
2012-06-11 10:50:00,123.57,123.58,123.29,123.48,15416.350016284878,123.57,123.58,123.29,123.48,15416.35
2012-06-11 10:55:00,123.47,123.65,123.34,123.64,17804.798610357182,123.47,123.65,123.34,123.64,17804.7986
2012-06-11 11:00:00,123.66,123.67,123.52,123.62,9119.5309955488,123.66,123.67,123.52,123.62,9119.531
2012-06-11 11:05:00,123.63,123.87,123.63,123.84,5753.989794810553,123.63,123.87,123.63,123.84,5753.9898
2012-06-11 11:10:00,123.87,124.04,123.82,123.96,10313.755292584952,123.87,124.04,123.82,123.96,10313.7553
2012-06-11 11:15:00,123.96,124.0,123.89,123.95,10096.623602214744,123.96,124.0,123.89,123.95,10096.6236
2012-06-11 11:20:00,123.92,124.01,123.81,123.89,14764.95494517425,123.92,124.01,123.81,123.89,14764.9549
2012-06-11 11:25:00,123.92,123.93,123.6,123.65,16719.140158506136,123.92,123.93,123.6,123.65,16719.1402
2012-06-11 11:30:00,123.65,123.65,123.49,123.57,11942.242970361523,123.65,123.65,123.49,123.57,11942.243
2012-06-11 11:35:00,123.55,123.75,123.54,123.69,37672.34827923135,123.55,123.75,123.54,123.69,37672.3483
2012-06-11 11:40:00,123.69,123.71,123.31,123.47,25078.7102377592,123.69,123.71,123.31,123.47,25078.7102
2012-06-11 11:45:00,123.4,123.45,123.33,123.37,28769.948974052764,123.4,123.45,123.33,123.37,28769.949
2012-06-11 11:50:00,123.34,123.35,123.15,123.16,6296.819020736077,123.34,123.35,123.15,123.16,6296.819
2012-06-11 11:55:00,123.23,123.43,123.19,123.34,16393.44262295082,123.23,123.43,123.19,123.34,16393.4426
2012-06-11 12:00:00,123.34,123.43,123.28,123.41,6079.687330365867,123.34,123.43,123.28,123.41,6079.6873
2012-06-11 12:05:00,123.38,123.4,123.21,123.25,12050.80881554663,123.38,123.4,123.21,123.25,12050.8088
2012-06-11 12:10:00,123.34,123.41,123.22,123.29,8033.872543697753,123.34,123.41,123.22,123.29,8033.8725
2012-06-11 12:15:00,123.25,123.4,123.22,123.4,7816.740853327544,123.25,123.4,123.22,123.4,7816.7409
2012-06-11 12:20:00,123.42,123.43,123.11,123.11,29421.344045163394,123.42,123.43,123.11,123.11,29421.344
2012-06-11 12:25:00,123.11,123.19,123.09,123.09,8902.399305178591,123.11,123.19,123.09,123.09,8902.3993
2012-06-11 12:30:00,123.09,123.18,123.05,123.08,5536.858104440344,123.09,123.18,123.05,123.08,5536.8581
2012-06-11 12:35:00,123.11,123.22,123.06,123.19,13896.42818369341,123.11,123.22,123.06,123.19,13896.4282
2012-06-11 12:40:00,123.2,123.33,123.09,123.13,38649.4408858973,123.2,123.33,123.09,123.13,38649.4409
2012-06-11 12:45:00,123.16,123.23,123.08,123.08,10530.886982955162,123.16,123.23,123.08,123.08,10530.887
2012-06-11 12:50:00,123.1,123.12,122.99,123.04,10530.886982955162,123.1,123.12,122.99,123.04,10530.887
2012-06-11 12:55:00,123.04,123.11,122.98,123.07,14330.69156443383,123.04,123.11,122.98,123.07,14330.6916
2012-06-11 13:00:00,123.09,123.22,122.99,123.2,12050.80881554663,123.09,123.22,122.99,123.2,12050.8088
2012-06-11 13:05:00,123.2,123.23,123.11,123.23,9553.79437628922,123.2,123.23,123.11,123.23,9553.7944
2012-06-11 13:10:00,123.23,123.24,123.04,123.06,7599.609162957334,123.23,123.24,123.04,123.06,7599.6092
2012-06-11 13:15:00,123.04,123.1,122.89,122.94,12267.940505916838,123.04,123.1,122.89,122.94,12267.9405
2012-06-11 13:20:00,122.97,123.0,122.85,122.95,9988.05775702964,122.97,123.0,122.85,122.95,9988.0578
2012-06-11 13:25:00,122.97,123.06,122.95,123.02,8359.570079253068,122.97,123.06,122.95,123.02,8359.5701
2012-06-11 13:30:00,123.01,123.07,122.77,122.8,10313.755292584952,123.01,123.07,122.77,122.8,10313.7553
2012-06-11 13:35:00,122.82,123.11,122.82,122.95,9119.5309955488,122.82,123.11,122.82,122.95,9119.531
2012-06-11 13:40:00,122.97,122.97,122.87,122.87,4016.936271848877,122.97,122.97,122.87,122.87,4016.9363
2012-06-11 13:45:00,122.87,122.94,122.7,122.7,7925.306698512648,122.87,122.94,122.7,122.7,7925.3067
2012-06-11 13:50:00,122.7,122.85,122.68,122.85,9228.096840733906,122.7,122.85,122.68,122.85,9228.0968
2012-06-11 13:55:00,122.85,122.86,122.64,122.64,6839.648246661601,122.85,122.86,122.64,122.64,6839.6482
2012-06-11 14:00:00,122.64,122.64,122.22,122.28,21061.773965910324,122.64,122.64,122.22,122.28,21061.774
2012-06-11 14:05:00,122.29,122.43,122.28,122.29,15850.613397025296,122.29,122.43,122.28,122.29,15850.6134
2012-06-11 14:10:00,122.29,122.56,122.27,122.47,9662.360221474324,122.29,122.56,122.27,122.47,9662.3602
2012-06-11 14:15:00,122.48,122.61,122.48,122.48,7491.043317772229,122.48,122.61,122.48,122.48,7491.0433
2012-06-11 14:20:00,122.48,122.62,122.46,122.62,10856.584518510475,122.48,122.62,122.46,122.62,10856.5845
2012-06-11 14:25:00,122.64,122.72,122.51,122.51,10856.584518510475,122.64,122.72,122.51,122.51,10856.5845
2012-06-11 14:30:00,122.49,122.72,122.49,122.63,12267.940505916838,122.49,122.72,122.49,122.63,12267.9405
2012-06-11 14:35:00,122.63,122.65,122.25,122.25,8359.570079253068,122.63,122.65,122.25,122.25,8359.5701
2012-06-11 14:40:00,122.23,122.37,122.18,122.35,14873.520790359353,122.23,122.37,122.18,122.35,14873.5208
2012-06-11 14:45:00,122.29,122.29,122.14,122.19,6948.214091846705,122.29,122.29,122.14,122.19,6948.2141
2012-06-11 14:50:00,122.24,122.33,122.11,122.13,13136.467267397677,122.24,122.33,122.11,122.13,13136.4673
2012-06-11 14:55:00,122.11,122.4,122.11,122.33,14547.82325480404,122.11,122.4,122.11,122.33,14547.8233
2012-06-11 15:00:00,122.34,122.35,122.22,122.22,15633.481706655088,122.34,122.35,122.22,122.22,15633.4817
2012-06-11 15:05:00,122.22,122.4,122.19,122.22,14656.389099989145,122.22,122.4,122.19,122.22,14656.3891
2012-06-11 15:10:00,122.22,122.28,121.98,122.02,15090.652480729565,122.22,122.28,121.98,122.02,15090.6525
2012-06-11 15:15:00,122.04,122.1,121.82,121.82,19650.417978503963,122.04,122.1,121.82,121.82,19650.418
2012-06-11 15:20:00,121.83,122.05,121.83,122.02,17913.364455542287,121.83,122.05,121.83,122.02,17913.3645
2012-06-11 15:25:00,122.02,122.06,121.82,122.02,14764.95494517425,122.02,122.06,121.82,122.02,14764.9549
2012-06-11 15:30:00,122.02,122.25,122.02,122.2,26598.632070350668,122.02,122.25,122.02,122.2,26598.6321
2012-06-11 15:35:00,122.17,122.31,122.1,122.29,21930.300727391164,122.17,122.31,122.1,122.29,21930.3007
2012-06-11 15:40:00,122.29,122.4,122.17,122.29,22364.564108131584,122.29,122.4,122.17,122.29,22364.5641
2012-06-11 15:45:00,122.29,122.29,122.04,122.04,29421.344045163394,122.29,122.29,122.04,122.04,29421.344
2012-06-11 15:50:00,122.01,122.01,121.7,121.71,80121.59374660732,122.01,122.01,121.7,121.71,80121.5937
2012-06-11 15:55:00,121.7,121.86,121.59,121.82,70133.53598957768,121.7,121.86,121.59,121.82,70133.536
2012-06-12 09:30:00,122.44,122.61,121.94,122.61,11725.111279991315,122.44,122.61,121.94,122.61,11725.1113
2012-06-12 09:35:00,122.7,123.24,122.63,122.87,14330.69156443383,122.7,123.24,122.63,122.87,14330.6916
2012-06-12 09:40:00,122.81,123.02,122.59,122.82,19433.28628813376,122.81,123.02,122.59,122.82,19433.2863
2012-06-12 09:45:00,122.79,123.12,122.75,122.93,17913.364455542287,122.79,123.12,122.75,122.93,17913.3645
2012-06-12 09:50:00,122.9,122.9,122.62,122.8,14873.520790359353,122.9,122.9,122.62,122.8,14873.5208
2012-06-12 09:55:00,122.76,123.29,122.74,123.22,15850.613397025296,122.76,123.29,122.74,123.22,15850.6134
2012-06-12 10:00:00,123.22,123.41,122.99,122.99,26815.76376072088,123.22,123.41,122.99,122.99,26815.7638
2012-06-12 10:05:00,122.98,123.02,122.52,122.69,9119.5309955488,122.98,123.02,122.52,122.69,9119.531
2012-06-12 10:10:00,122.65,122.68,122.42,122.51,12050.80881554663,122.65,122.68,122.42,122.51,12050.8088
2012-06-12 10:15:00,122.52,122.78,122.33,122.38,29095.64650960808,122.52,122.78,122.33,122.38,29095.6465
2012-06-12 10:20:00,122.38,122.47,122.17,122.41,10748.018673325372,122.38,122.47,122.17,122.41,10748.0187
2012-06-12 10:25:00,122.39,122.5,122.15,122.16,34958.202149603734,122.39,122.5,122.15,122.16,34958.2021
2012-06-12 10:30:00,122.17,122.17,121.88,121.96,20953.20812072522,122.17,122.17,121.88,121.96,20953.2081
2012-06-12 10:35:00,121.94,121.99,121.74,121.74,15524.915861469985,121.94,121.99,121.74,121.74,15524.9159
2012-06-12 10:40:00,121.74,121.91,121.67,121.75,28878.51481923787,121.74,121.91,121.67,121.75,28878.5148
2012-06-12 10:45:00,121.76,122.02,121.69,121.83,20518.944739984803,121.76,122.02,121.69,121.83,20518.9447
2012-06-12 10:50:00,121.9,121.96,121.59,121.68,12485.072196287048,121.9,121.96,121.59,121.68,12485.0722
2012-06-12 10:55:00,121.68,121.91,121.68,121.91,10748.018673325372,121.68,121.91,121.68,121.91,10748.0187
2012-06-12 11:00:00,121.94,122.29,121.93,122.2,7925.306698512648,121.94,122.29,121.93,122.2,7925.3067
2012-06-12 11:05:00,122.22,122.53,122.22,122.42,5971.121485180763,122.22,122.53,122.22,122.42,5971.1215
2012-06-12 11:10:00,122.47,122.83,122.47,122.64,10530.886982955162,122.47,122.83,122.47,122.64,10530.887
2012-06-12 11:15:00,122.63,122.68,122.48,122.64,9010.965150363696,122.63,122.68,122.48,122.64,9010.9652
2012-06-12 11:20:00,122.64,122.68,122.47,122.53,58734.12224514168,122.64,122.68,122.47,122.53,58734.1222
2012-06-12 11:25:00,122.52,122.7,122.5,122.6,13245.033112582782,122.52,122.7,122.5,122.6,13245.0331
2012-06-12 11:30:00,122.64,122.96,122.64,122.88,9879.491911844534,122.64,122.96,122.64,122.88,9879.4919
2012-06-12 11:35:00,122.84,123.11,122.8,123.11,6405.384865921182,122.84,123.11,122.8,123.11,6405.3849
2012-06-12 11:40:00,123.13,123.19,123.03,123.1,5862.555639995658,123.13,123.19,123.03,123.1,5862.5556
2012-06-12 11:45:00,123.19,123.3,123.19,123.3,4342.633807404191,123.19,123.3,123.19,123.3,4342.6338
2012-06-12 11:50:00,123.3,123.36,123.3,123.34,4668.3313429595055,123.3,123.36,123.3,123.34,4668.3313
2012-06-12 11:55:00,123.34,123.39,123.31,123.37,10313.755292584952,123.34,123.39,123.31,123.37,10313.7553
2012-06-12 12:00:00,123.34,123.48,123.32,123.39,13679.296493323202,123.34,123.48,123.32,123.39,13679.2965
2012-06-12 12:05:00,123.39,123.42,123.08,123.08,6839.648246661601,123.39,123.42,123.08,123.08,6839.6482
2012-06-12 12:10:00,123.09,123.17,122.96,123.11,7273.91162740202,123.09,123.17,122.96,123.11,7273.9116
2012-06-12 12:15:00,123.11,123.14,123.0,123.13,6731.082401476496,123.11,123.14,123.0,123.13,6731.0824
2012-06-12 12:20:00,123.1,123.21,123.1,123.17,3582.6728911084574,123.1,123.21,123.1,123.17,3582.6729
2012-06-12 12:25:00,123.21,123.24,123.11,123.2,8033.872543697753,123.21,123.24,123.11,123.2,8033.8725
2012-06-12 12:30:00,123.17,123.18,123.04,123.04,8033.872543697753,123.17,123.18,123.04,123.04,8033.8725
2012-06-12 12:35:00,123.04,123.17,123.04,123.06,5862.555639995658,123.04,123.17,123.04,123.06,5862.5556
2012-06-12 12:40:00,123.06,123.11,122.98,123.07,3908.370426663772,123.06,123.11,122.98,123.07,3908.3704
2012-06-12 12:45:00,123.07,123.17,123.07,123.16,10748.018673325372,123.07,123.17,123.07,123.16,10748.0187
2012-06-12 12:50:00,123.19,123.22,123.11,123.17,8793.833459993486,123.19,123.22,123.11,123.17,8793.8335
2012-06-12 12:55:00,123.17,123.22,123.12,123.2,6188.253175550972,123.17,123.22,123.12,123.2,6188.2532
2012-06-12 13:00:00,123.21,123.23,123.12,123.13,6079.687330365867,123.21,123.23,123.12,123.13,6079.6873
2012-06-12 13:05:00,123.14,123.22,123.08,123.14,12267.940505916838,123.14,123.22,123.08,123.14,12267.9405
2012-06-12 13:10:00,123.16,123.43,123.16,123.33,20953.20812072522,123.16,123.43,123.16,123.33,20953.2081
2012-06-12 13:15:00,123.33,123.42,123.33,123.4,5536.858104440344,123.33,123.42,123.33,123.4,5536.8581
2012-06-12 13:20:00,123.39,123.43,123.22,123.22,10639.452828140267,123.39,123.43,123.22,123.22,10639.4528
2012-06-12 13:25:00,123.27,123.34,123.19,123.19,8576.701769623276,123.27,123.34,123.19,123.19,8576.7018
2012-06-12 13:30:00,123.21,123.31,123.21,123.31,6513.950711106286,123.21,123.31,123.21,123.31,6513.9507
2012-06-12 13:35:00,123.32,123.35,123.28,123.32,11616.54543480621,123.32,123.35,123.28,123.32,11616.5454
2012-06-12 13:40:00,123.29,123.34,123.21,123.21,7056.77993703181,123.29,123.34,123.21,123.21,7056.7799
2012-06-12 13:45:00,123.2,123.3,123.18,123.26,7165.345782216915,123.2,123.3,123.18,123.26,7165.3458
2012-06-12 13:50:00,123.32,123.46,123.28,123.3,10313.755292584952,123.32,123.46,123.28,123.3,10313.7553
2012-06-12 13:55:00,123.35,123.46,123.34,123.46,5753.989794810553,123.35,123.46,123.34,123.46,5753.9898
2012-06-12 14:00:00,123.46,123.58,123.4,123.52,16936.271848876346,123.46,123.58,123.4,123.52,16936.2718
2012-06-12 14:05:00,123.49,123.54,123.34,123.35,7599.609162957334,123.49,123.54,123.34,123.35,7599.6092
2012-06-12 14:10:00,123.33,123.37,123.17,123.33,6731.082401476496,123.33,123.37,123.17,123.33,6731.0824
2012-06-12 14:15:00,123.32,123.45,123.22,123.45,7165.345782216915,123.32,123.45,123.22,123.45,7165.3458
2012-06-12 14:20:00,123.42,123.46,123.25,123.42,10313.755292584952,123.42,123.46,123.25,123.42,10313.7553
2012-06-12 14:25:00,123.42,123.48,123.35,123.4,7165.345782216915,123.42,123.48,123.35,123.4,7165.3458
2012-06-12 14:30:00,123.4,123.59,123.4,123.59,12050.80881554663,123.4,123.59,123.4,123.59,12050.8088
2012-06-12 14:35:00,123.68,123.74,123.57,123.58,11290.847899250895,123.68,123.74,123.57,123.58,11290.8479
2012-06-12 14:40:00,123.58,123.6,123.36,123.38,19976.11551405928,123.58,123.6,123.36,123.38,19976.1155
2012-06-12 14:45:00,123.41,123.43,123.37,123.4,11616.54543480621,123.41,123.43,123.37,123.4,11616.5454
2012-06-12 14:50:00,123.4,123.4,123.02,123.04,11725.111279991315,123.4,123.4,123.02,123.04,11725.1113
2012-06-12 14:55:00,123.03,123.18,122.98,123.18,8576.701769623276,123.03,123.18,122.98,123.18,8576.7018
2012-06-12 15:00:00,123.25,123.43,123.22,123.35,9336.662685919013,123.25,123.43,123.22,123.35,9336.6627
2012-06-12 15:05:00,123.39,123.43,123.32,123.39,11073.716208880687,123.39,123.43,123.32,123.39,11073.7162
2012-06-12 15:10:00,123.39,123.43,123.32,123.34,13353.598957767888,123.39,123.43,123.32,123.34,13353.599
2012-06-12 15:15:00,123.34,123.36,123.25,123.33,5753.989794810553,123.34,123.36,123.25,123.33,5753.9898
2012-06-12 15:20:00,123.3,123.43,123.24,123.42,17370.535229616762,123.3,123.43,123.24,123.42,17370.5352
2012-06-12 15:25:00,123.42,123.43,123.34,123.35,28878.51481923787,123.42,123.43,123.34,123.35,28878.5148
2012-06-12 15:30:00,123.35,123.37,123.22,123.24,14547.82325480404,123.35,123.37,123.22,123.24,14547.8233
2012-06-12 15:35:00,123.24,123.45,123.24,123.43,26381.50037998045,123.24,123.45,123.24,123.43,26381.5004
2012-06-12 15:40:00,123.41,123.86,123.41,123.82,27901.422212571924,123.41,123.86,123.41,123.82,27901.4222
2012-06-12 15:45:00,123.82,123.88,123.64,123.64,48094.669417001416,123.82,123.88,123.64,123.64,48094.6694
2012-06-12 15:50:00,123.62,123.62,123.36,123.46,82510.04234067962,123.62,123.62,123.36,123.46,82510.0423
2012-06-12 15:55:00,123.46,123.74,123.41,123.57,53740.09336662686,123.46,123.74,123.41,123.57,53740.0934
2012-06-13 09:30:00,123.99,124.35,123.31,124.35,28769.948974052764,123.99,124.35,123.31,124.35,28769.949
2012-06-13 09:35:00,124.28,124.62,124.17,124.29,14656.389099989145,124.28,124.62,124.17,124.29,14656.3891
2012-06-13 09:40:00,124.29,124.79,124.07,124.56,16610.57431332103,124.29,124.79,124.07,124.56,16610.5743
2012-06-13 09:45:00,124.44,124.44,123.6,123.6,16610.57431332103,124.44,124.44,123.6,123.6,16610.5743
2012-06-13 09:50:00,123.59,123.61,123.27,123.41,9445.228531104114,123.59,123.61,123.27,123.41,9445.2285
2012-06-13 09:55:00,123.42,123.95,123.1,123.95,14004.994028878516,123.42,123.95,123.1,123.95,14004.994
2012-06-13 10:00:00,123.93,124.09,123.78,123.89,10422.321137770055,123.93,124.09,123.78,123.89,10422.3211
2012-06-13 10:05:00,123.85,124.06,123.72,123.97,9228.096840733906,123.85,124.06,123.72,123.97,9228.0968
2012-06-13 10:10:00,124.0,124.43,124.0,124.39,19541.85213331886,124.0,124.43,124.0,124.39,19541.8521
2012-06-13 10:15:00,124.39,124.51,124.34,124.39,39192.27011182282,124.39,124.51,124.34,124.39,39192.2701
2012-06-13 10:20:00,124.4,124.65,124.4,124.49,19216.154597763543,124.4,124.65,124.4,124.49,19216.1546
2012-06-13 10:25:00,124.45,124.62,124.34,124.61,40495.06025404408,124.45,124.62,124.34,124.61,40495.0603
2012-06-13 10:30:00,124.63,124.96,124.58,124.96,10856.584518510475,124.63,124.96,124.58,124.96,10856.5845
2012-06-13 10:35:00,124.95,125.17,124.8,125.14,27467.158831831508,124.95,125.17,124.8,125.14,27467.1588
2012-06-13 10:40:00,125.09,125.26,125.0,125.26,10856.584518510475,125.09,125.26,125.0,125.26,10856.5845
2012-06-13 10:45:00,125.27,125.36,125.11,125.11,13787.862338508306,125.27,125.36,125.11,125.11,13787.8623
2012-06-13 10:50:00,125.14,125.29,124.97,125.09,11833.67712517642,125.14,125.29,124.97,125.09,11833.6771
2012-06-13 10:55:00,125.09,125.31,125.04,125.28,8468.135924438173,125.09,125.31,125.04,125.28,8468.1359
2012-06-13 11:00:00,125.29,125.29,124.73,124.91,10965.150363695582,125.29,125.29,124.73,124.91,10965.1504
2012-06-13 11:05:00,124.91,125.13,124.89,125.04,9553.79437628922,124.91,125.13,124.89,125.04,9553.7944
2012-06-13 11:10:00,125.04,125.1,124.92,125.04,8142.438388882858,125.04,125.1,124.92,125.04,8142.4384
2012-06-13 11:15:00,125.11,125.13,124.86,124.94,8576.701769623276,125.11,125.13,124.86,124.94,8576.7018
2012-06-13 11:20:00,124.94,125.14,124.89,125.02,8359.570079253068,124.94,125.14,124.89,125.02,8359.5701
2012-06-13 11:25:00,125.0,125.09,124.99,125.09,8793.833459993486,125.0,125.09,124.99,125.09,8793.8335
2012-06-13 11:30:00,125.1,125.42,125.07,125.36,12485.072196287048,125.1,125.42,125.07,125.36,12485.0722
2012-06-13 11:35:00,125.42,125.42,125.21,125.35,7708.175008142439,125.42,125.42,125.21,125.35,7708.175
2012-06-13 11:40:00,125.31,125.43,125.27,125.32,7599.609162957334,125.31,125.43,125.27,125.32,7599.6092
2012-06-13 11:45:00,125.28,125.33,125.11,125.12,12376.506351101943,125.28,125.33,125.11,125.12,12376.5064
2012-06-13 11:50:00,125.16,125.33,125.05,125.13,13245.033112582782,125.16,125.33,125.05,125.13,13245.0331
2012-06-13 11:55:00,125.1,125.21,125.05,125.14,9662.360221474324,125.1,125.21,125.05,125.14,9662.3602
2012-06-13 12:00:00,125.09,125.1,124.93,124.93,4451.199652589296,125.09,125.1,124.93,124.93,4451.1997
2012-06-13 12:05:00,124.9,124.9,124.43,124.49,13245.033112582782,124.9,124.9,124.43,124.49,13245.0331
2012-06-13 12:10:00,124.5,124.57,124.47,124.53,10856.584518510475,124.5,124.57,124.47,124.53,10856.5845
2012-06-13 12:15:00,124.51,124.53,124.4,124.53,6079.687330365867,124.51,124.53,124.4,124.53,6079.6873
2012-06-13 12:20:00,124.55,124.61,124.46,124.57,5753.989794810553,124.55,124.61,124.46,124.57,5753.9898
2012-06-13 12:25:00,124.55,124.55,124.49,124.52,2497.01443925741,124.55,124.55,124.49,124.52,2497.0144
2012-06-13 12:30:00,124.51,124.67,124.42,124.67,6731.082401476496,124.51,124.67,124.42,124.67,6731.0824
2012-06-13 12:35:00,124.69,124.69,124.57,124.62,10422.321137770055,124.69,124.69,124.57,124.62,10422.3211
2012-06-13 12:40:00,124.6,124.85,124.6,124.85,20193.24720442949,124.6,124.85,124.6,124.85,20193.2472
2012-06-13 12:45:00,124.83,124.91,124.8,124.85,4125.502117033981,124.83,124.91,124.8,124.85,4125.5021
2012-06-13 12:50:00,124.86,124.86,124.65,124.79,11942.242970361523,124.86,124.86,124.65,124.79,11942.243
2012-06-13 12:55:00,124.76,124.82,124.66,124.68,3256.975355553143,124.76,124.82,124.66,124.68,3256.9754
2012-06-13 13:00:00,124.68,124.74,124.62,124.63,11833.67712517642,124.68,124.74,124.62,124.63,11833.6771
2012-06-13 13:05:00,124.71,124.71,124.6,124.65,14656.389099989145,124.71,124.71,124.6,124.65,14656.3891
2012-06-13 13:10:00,124.65,124.65,124.51,124.6,4125.502117033981,124.65,124.65,124.51,124.6,4125.5021
2012-06-13 13:15:00,124.6,124.62,124.48,124.51,8685.267614808381,124.6,124.62,124.48,124.51,8685.2676
2012-06-13 13:20:00,124.48,124.52,124.45,124.45,3582.6728911084574,124.48,124.52,124.45,124.45,3582.6729
2012-06-13 13:25:00,124.51,124.51,124.3,124.33,20736.07643035501,124.51,124.51,124.3,124.33,20736.0764
2012-06-13 13:30:00,124.35,124.39,124.35,124.36,1954.185213331886,124.35,124.39,124.35,124.36,1954.1852
2012-06-13 13:35:00,124.36,124.44,124.34,124.44,4016.936271848877,124.36,124.44,124.34,124.44,4016.9363
2012-06-13 13:40:00,124.43,124.43,124.2,124.2,4885.463033329715,124.43,124.43,124.2,124.2,4885.463
2012-06-13 13:45:00,124.18,124.18,123.91,124.01,10530.886982955162,124.18,124.18,123.91,124.01,10530.887
2012-06-13 13:50:00,124.03,124.1,124.0,124.06,4668.3313429595055,124.03,124.1,124.0,124.06,4668.3313
2012-06-13 13:55:00,124.06,124.06,123.83,123.9,116599.71772880253,124.06,124.06,123.83,123.9,116599.7177
2012-06-13 14:00:00,123.88,123.92,123.84,123.89,19976.11551405928,123.88,123.92,123.84,123.89,19976.1155
2012-06-13 14:05:00,123.86,123.92,123.81,123.87,15959.1792422104,123.86,123.92,123.81,123.87,15959.1792
2012-06-13 14:10:00,123.84,123.88,123.69,123.86,5428.292259255239,123.84,123.88,123.69,123.86,5428.2923
2012-06-13 14:15:00,123.85,123.96,123.81,123.96,16176.31093258061,123.85,123.96,123.81,123.96,16176.3109
2012-06-13 14:20:00,123.91,123.91,123.77,123.84,4451.199652589296,123.91,123.91,123.77,123.84,4451.1997
2012-06-13 14:25:00,123.86,123.92,123.81,123.92,7056.77993703181,123.86,123.92,123.81,123.92,7056.7799
2012-06-13 14:30:00,123.92,124.03,123.84,124.01,6188.253175550972,123.92,124.03,123.84,124.01,6188.2532
2012-06-13 14:35:00,123.97,124.0,123.84,123.94,4994.02887851482,123.97,124.0,123.84,123.94,4994.0289
2012-06-13 14:40:00,123.94,124.04,123.81,123.87,21278.90565628053,123.94,124.04,123.81,123.87,21278.9057
2012-06-13 14:45:00,123.88,124.05,123.85,124.02,5645.423949625448,123.88,124.05,123.85,124.02,5645.4239
2012-06-13 14:50:00,124.04,124.04,123.94,123.95,9662.360221474324,124.04,124.04,123.94,123.95,9662.3602
2012-06-13 14:55:00,123.99,124.02,123.9,123.95,6079.687330365867,123.99,124.02,123.9,123.95,6079.6873
2012-06-13 15:00:00,123.94,124.06,123.94,124.01,11942.242970361523,123.94,124.06,123.94,124.01,11942.243
2012-06-13 15:05:00,124.01,124.09,123.96,124.05,7165.345782216915,124.01,124.09,123.96,124.05,7165.3458
2012-06-13 15:10:00,124.07,124.07,123.87,123.89,16502.008468135926,124.07,124.07,123.87,123.89,16502.0085
2012-06-13 15:15:00,123.89,123.91,123.5,123.57,21387.47150146564,123.89,123.91,123.5,123.57,21387.4715
2012-06-13 15:20:00,123.57,123.65,123.45,123.58,27358.592986646403,123.57,123.65,123.45,123.58,27358.593
2012-06-13 15:25:00,123.57,123.63,123.51,123.59,41037.889479969606,123.57,123.63,123.51,123.59,41037.8895
2012-06-13 15:30:00,123.58,123.65,123.53,123.58,33546.84616219738,123.58,123.65,123.53,123.58,33546.8462
2012-06-13 15:35:00,123.53,123.61,123.46,123.53,18890.45706220823,123.53,123.61,123.46,123.53,18890.4571
2012-06-13 15:40:00,123.51,123.66,123.43,123.53,27250.02714146129,123.51,123.66,123.43,123.53,27250.0271
2012-06-13 15:45:00,123.53,123.53,123.18,123.18,28009.98805775703,123.53,123.53,123.18,123.18,28009.9881
2012-06-13 15:50:00,123.2,123.45,123.18,123.33,25621.539463684727,123.2,123.45,123.18,123.33,25621.5395
2012-06-13 15:55:00,123.35,123.76,123.35,123.62,61339.7025295842,123.35,123.76,123.35,123.62,61339.7025
2012-06-14 09:30:00,124.19,124.35,123.78,124.0,15633.481706655088,124.19,124.35,123.78,124.0,15633.4817
2012-06-14 09:35:00,124.15,124.4,124.06,124.1,9119.5309955488,124.15,124.4,124.06,124.1,9119.531
2012-06-14 09:40:00,124.12,124.34,123.93,124.34,5862.555639995658,124.12,124.34,123.93,124.34,5862.5556
2012-06-14 09:45:00,124.29,124.62,124.27,124.5,16067.745087395506,124.29,124.62,124.27,124.5,16067.7451
2012-06-14 09:50:00,124.51,124.91,124.5,124.86,10639.452828140267,124.51,124.91,124.5,124.86,10639.4528
2012-06-14 09:55:00,124.86,125.21,124.86,124.99,21387.47150146564,124.86,125.21,124.86,124.99,21387.4715
2012-06-14 10:00:00,125.02,125.24,125.02,125.22,14982.086635544458,125.02,125.24,125.02,125.22,14982.0866
2012-06-14 10:05:00,125.22,125.64,125.18,125.58,52654.43491477581,125.22,125.64,125.18,125.58,52654.4349
2012-06-14 10:10:00,125.58,125.68,125.58,125.66,18239.0619910976,125.58,125.68,125.58,125.66,18239.062
2012-06-14 10:15:00,125.67,125.98,125.63,125.97,22907.393334057106,125.67,125.98,125.63,125.97,22907.3933
2012-06-14 10:20:00,125.97,126.06,125.86,126.04,25187.276082944307,125.97,126.06,125.86,126.04,25187.2761
2012-06-14 10:25:00,126.05,126.07,125.94,126.02,16610.57431332103,126.05,126.07,125.94,126.02,16610.5743
2012-06-14 10:30:00,126.01,126.07,125.83,125.96,17696.232765172077,126.01,126.07,125.83,125.96,17696.2328
2012-06-14 10:35:00,125.96,126.01,125.79,125.86,17261.969384431657,125.96,126.01,125.79,125.86,17261.9694
2012-06-14 10:40:00,125.87,125.95,125.79,125.82,17587.666919986972,125.87,125.95,125.79,125.82,17587.6669
2012-06-14 10:45:00,125.81,126.07,125.75,126.04,16067.745087395506,125.81,126.07,125.75,126.04,16067.7451
2012-06-14 10:50:00,126.02,126.15,125.98,126.12,14656.389099989145,126.02,126.15,125.98,126.12,14656.3891
2012-06-14 10:55:00,126.15,126.36,126.15,126.35,16719.140158506136,126.15,126.36,126.15,126.35,16719.1402
2012-06-14 11:00:00,126.36,126.37,126.23,126.3,10313.755292584952,126.36,126.37,126.23,126.3,10313.7553
2012-06-14 11:05:00,126.28,126.36,126.08,126.23,5971.121485180763,126.28,126.36,126.08,126.23,5971.1215
2012-06-14 11:10:00,126.27,126.49,126.23,126.45,10205.189447399847,126.27,126.49,126.23,126.45,10205.1894
2012-06-14 11:15:00,126.46,126.65,126.42,126.64,31918.3584844208,126.46,126.65,126.42,126.64,31918.3585
2012-06-14 11:20:00,126.62,126.78,126.59,126.74,17479.101074801867,126.62,126.78,126.59,126.74,17479.1011
2012-06-14 11:25:00,126.74,126.85,126.66,126.85,30941.26587775486,126.74,126.85,126.66,126.85,30941.2659
2012-06-14 11:30:00,126.86,127.01,126.85,126.94,28444.25143849745,126.86,127.01,126.85,126.94,28444.2514
2012-06-14 11:35:00,126.96,127.02,126.91,126.97,14873.520790359353,126.96,127.02,126.91,126.97,14873.5208
2012-06-14 11:40:00,126.97,127.0,126.74,126.91,22690.261643686896,126.97,127.0,126.74,126.91,22690.2616
2012-06-14 11:45:00,126.93,127.03,126.91,127.03,19433.28628813376,126.93,127.03,126.91,127.03,19433.2863
2012-06-14 11:50:00,127.05,127.26,127.02,127.19,15524.915861469985,127.05,127.26,127.02,127.19,15524.9159
2012-06-14 11:55:00,127.19,127.22,127.11,127.17,100097.7092606666,127.19,127.22,127.11,127.17,100097.7093
2012-06-14 12:00:00,127.16,127.16,127.02,127.07,34523.938768863314,127.16,127.16,127.02,127.07,34523.9388
2012-06-14 12:05:00,127.07,127.22,127.01,127.13,50483.11801107372,127.07,127.22,127.01,127.13,50483.118
2012-06-14 12:10:00,127.11,127.35,127.1,127.35,32895.45109108675,127.11,127.35,127.1,127.35,32895.4511
2012-06-14 12:15:00,127.33,127.43,127.31,127.43,9879.491911844534,127.33,127.43,127.31,127.43,9879.4919
2012-06-14 12:20:00,127.43,127.6,127.4,127.55,18673.325371838026,127.43,127.6,127.4,127.55,18673.3254
2012-06-14 12:25:00,127.55,127.6,127.5,127.6,14656.389099989145,127.55,127.6,127.5,127.6,14656.3891
2012-06-14 12:30:00,127.6,127.65,127.56,127.6,14439.257409618936,127.6,127.65,127.56,127.6,14439.2574
2012-06-14 12:35:00,127.64,127.9,127.64,127.9,17913.364455542287,127.64,127.9,127.64,127.9,17913.3645
2012-06-14 12:40:00,127.89,127.93,127.81,127.93,14330.69156443383,127.89,127.93,127.81,127.93,14330.6916
2012-06-14 12:45:00,127.93,127.93,127.82,127.86,17479.101074801867,127.93,127.93,127.82,127.86,17479.1011
2012-06-14 12:50:00,127.89,128.12,127.88,128.11,27141.4612962762,127.89,128.12,127.88,128.11,27141.4613
2012-06-14 12:55:00,128.12,128.23,128.11,128.14,25621.539463684727,128.12,128.23,128.11,128.14,25621.5395
2012-06-14 13:00:00,128.14,128.17,127.98,128.08,19216.154597763543,128.14,128.17,127.98,128.08,19216.1546
2012-06-14 13:05:00,128.07,128.1,127.86,127.88,19324.72044294865,128.07,128.1,127.86,127.88,19324.7204
2012-06-14 13:10:00,127.87,127.88,127.64,127.7,11942.242970361523,127.87,127.88,127.64,127.7,11942.243
2012-06-14 13:15:00,127.7,127.84,127.56,127.57,6839.648246661601,127.7,127.84,127.56,127.57,6839.6482
2012-06-14 13:20:00,127.57,127.66,127.54,127.56,8033.872543697753,127.57,127.66,127.54,127.56,8033.8725
2012-06-14 13:25:00,127.54,127.57,127.44,127.55,5645.423949625448,127.54,127.57,127.44,127.55,5645.4239
2012-06-14 13:30:00,127.55,127.75,127.4,127.67,12050.80881554663,127.55,127.75,127.4,127.67,12050.8088
2012-06-14 13:35:00,127.68,127.71,127.56,127.62,19324.72044294865,127.68,127.71,127.56,127.62,19324.7204
2012-06-14 13:40:00,127.61,127.62,127.46,127.49,10530.886982955162,127.61,127.62,127.46,127.49,10530.887
2012-06-14 13:45:00,127.52,127.52,127.35,127.42,8359.570079253068,127.52,127.52,127.35,127.42,8359.5701
2012-06-14 13:50:00,127.41,127.46,127.37,127.4,7708.175008142439,127.41,127.46,127.37,127.4,7708.175
2012-06-14 13:55:00,127.37,127.47,127.31,127.34,10313.755292584952,127.37,127.47,127.31,127.34,10313.7553
2012-06-14 14:00:00,127.32,127.46,127.32,127.43,14547.82325480404,127.32,127.46,127.32,127.43,14547.8233
2012-06-14 14:05:00,127.43,127.43,127.31,127.31,9770.92606665943,127.43,127.43,127.31,127.31,9770.9261
2012-06-14 14:10:00,127.31,127.32,127.18,127.22,8251.004234067963,127.31,127.32,127.18,127.22,8251.0042
2012-06-14 14:15:00,127.22,127.29,127.17,127.26,13136.467267397677,127.22,127.29,127.17,127.26,13136.4673
2012-06-14 14:20:00,127.26,127.31,127.22,127.24,12593.638041472152,127.26,127.31,127.22,127.24,12593.638
2012-06-14 14:25:00,127.22,127.27,127.14,127.23,13570.730648138097,127.22,127.27,127.14,127.23,13570.7306
2012-06-14 14:30:00,127.21,127.22,126.98,127.0,10965.150363695582,127.21,127.22,126.98,127.0,10965.1504
2012-06-14 14:35:00,127.0,127.13,126.99,127.12,14873.520790359353,127.0,127.13,126.99,127.12,14873.5208
2012-06-14 14:40:00,127.12,127.15,127.0,127.1,13679.296493323202,127.12,127.15,127.0,127.1,13679.2965
2012-06-14 14:45:00,127.1,127.1,126.9,126.93,15524.915861469985,127.1,127.1,126.9,126.93,15524.9159
2012-06-14 14:50:00,126.89,127.04,126.78,126.81,12919.335577027468,126.89,127.04,126.78,126.81,12919.3356
2012-06-14 14:55:00,126.73,126.84,126.62,126.71,18890.45706220823,126.73,126.84,126.62,126.71,18890.4571
2012-06-14 15:00:00,126.71,126.95,126.64,126.95,22255.99826294648,126.71,126.95,126.64,126.95,22255.9983
2012-06-14 15:05:00,126.95,127.96,126.94,127.38,50700.24970144393,126.95,127.96,126.94,127.38,50700.2497
2012-06-14 15:10:00,127.41,127.74,127.25,127.66,29095.64650960808,127.41,127.74,127.25,127.66,29095.6465
2012-06-14 15:15:00,127.57,127.67,127.21,127.25,16827.70600369124,127.57,127.67,127.21,127.25,16827.706
2012-06-14 15:20:00,127.25,127.36,126.82,126.82,12376.506351101943,127.25,127.36,126.82,126.82,12376.5064
2012-06-14 15:25:00,126.73,127.11,126.68,127.0,16610.57431332103,126.73,127.11,126.68,127.0,16610.5743
2012-06-14 15:30:00,127.0,127.56,126.99,127.46,21821.73488220606,127.0,127.56,126.99,127.46,21821.7349
2012-06-14 15:35:00,127.47,127.77,127.45,127.69,19758.98382368907,127.47,127.77,127.45,127.69,19758.9838
2012-06-14 15:40:00,127.66,127.8,127.57,127.65,21496.037346650744,127.66,127.8,127.57,127.65,21496.0373
2012-06-14 15:45:00,127.6,127.92,127.59,127.73,44077.73314515254,127.6,127.92,127.59,127.73,44077.7331
2012-06-14 15:50:00,127.77,127.88,127.63,127.68,52220.17153403539,127.77,127.88,127.63,127.68,52220.1715
2012-06-14 15:55:00,127.7,127.87,127.64,127.69,72196.28704809467,127.7,127.87,127.64,127.69,72196.287
2012-06-15 09:30:00,128.16,128.83,127.65,128.4,375094.99511453696,128.16,128.83,127.65,128.4,375094.9951
2012-06-15 09:35:00,128.48,128.68,128.28,128.29,38649.4408858973,128.48,128.68,128.28,128.29,38649.4409
2012-06-15 09:40:00,128.29,128.29,127.89,127.91,23993.05178590816,128.29,128.29,127.89,127.91,23993.0518
2012-06-15 09:45:00,127.96,128.04,127.55,127.6,26164.368689610248,127.96,128.04,127.55,127.6,26164.3687
2012-06-15 09:50:00,127.56,128.24,127.36,127.88,28987.08066442297,127.56,128.24,127.36,127.88,28987.0807
2012-06-15 09:55:00,127.95,128.53,127.8,128.36,34523.938768863314,127.95,128.53,127.8,128.36,34523.9388
2012-06-15 10:00:00,128.36,128.6,127.99,127.99,18456.19368146781,128.36,128.6,127.99,127.99,18456.1937
2012-06-15 10:05:00,128.01,128.36,128.01,128.21,18564.75952665292,128.01,128.36,128.01,128.21,18564.7595
2012-06-15 10:10:00,128.22,128.61,128.16,128.56,11399.413744436,128.22,128.61,128.16,128.56,11399.4137
2012-06-15 10:15:00,128.56,128.65,128.33,128.63,21930.300727391164,128.56,128.65,128.33,128.63,21930.3007
2012-06-15 10:20:00,128.59,128.62,128.37,128.41,11833.67712517642,128.59,128.62,128.37,128.41,11833.6771
2012-06-15 10:25:00,128.42,128.76,128.42,128.75,14656.389099989145,128.42,128.76,128.42,128.75,14656.3891
2012-06-15 10:30:00,128.75,128.79,128.57,128.65,9119.5309955488,128.75,128.79,128.57,128.65,9119.531
2012-06-15 10:35:00,128.68,128.75,128.61,128.74,8033.872543697753,128.68,128.75,128.61,128.74,8033.8725
2012-06-15 10:40:00,128.76,128.8,128.56,128.63,13570.730648138097,128.76,128.8,128.56,128.63,13570.7306
2012-06-15 10:45:00,128.65,128.82,128.6,128.74,14547.82325480404,128.65,128.82,128.6,128.74,14547.8233
2012-06-15 10:50:00,128.7,128.82,128.65,128.82,6513.950711106286,128.7,128.82,128.65,128.82,6513.9507
2012-06-15 10:55:00,128.82,128.86,128.76,128.79,16176.31093258061,128.82,128.86,128.76,128.79,16176.3109
2012-06-15 11:00:00,128.83,128.86,128.71,128.75,9445.228531104114,128.83,128.86,128.71,128.75,9445.2285
2012-06-15 11:05:00,128.72,128.88,128.71,128.88,11399.413744436,128.72,128.88,128.71,128.88,11399.4137
2012-06-15 11:10:00,128.89,128.89,128.79,128.8,7925.306698512648,128.89,128.89,128.79,128.8,7925.3067
2012-06-15 11:15:00,128.83,128.83,128.68,128.79,11616.54543480621,128.83,128.83,128.68,128.79,11616.5454
2012-06-15 11:20:00,128.77,128.83,128.73,128.74,7708.175008142439,128.77,128.83,128.73,128.74,7708.175
2012-06-15 11:25:00,128.78,128.9,128.74,128.87,15524.915861469985,128.78,128.9,128.74,128.87,15524.9159
2012-06-15 11:30:00,128.9,128.93,128.85,128.88,14330.69156443383,128.9,128.93,128.85,128.88,14330.6916
2012-06-15 11:35:00,128.88,128.93,128.78,128.81,14113.55987406362,128.88,128.93,128.78,128.81,14113.5599
2012-06-15 11:40:00,128.83,128.92,128.8,128.8,8251.004234067963,128.83,128.92,128.8,128.8,8251.0042
2012-06-15 11:45:00,128.81,128.86,128.71,128.72,5211.160568885029,128.81,128.86,128.71,128.72,5211.1606
2012-06-15 11:50:00,128.72,128.73,128.71,128.71,4994.02887851482,128.72,128.73,128.71,128.71,4994.0289
2012-06-15 11:55:00,128.75,128.82,128.72,128.72,4885.463033329715,128.75,128.82,128.72,128.72,4885.463
2012-06-15 12:00:00,128.72,128.76,128.69,128.71,5753.989794810553,128.72,128.76,128.69,128.71,5753.9898
2012-06-15 12:05:00,128.71,128.79,128.67,128.78,5645.423949625448,128.71,128.79,128.67,128.78,5645.4239
2012-06-15 12:10:00,128.77,128.83,128.74,128.83,7273.91162740202,128.77,128.83,128.74,128.83,7273.9116
2012-06-15 12:15:00,128.79,128.83,128.76,128.81,5102.5947236999245,128.79,128.83,128.76,128.81,5102.5947
2012-06-15 12:20:00,128.82,128.83,128.66,128.69,10313.755292584952,128.82,128.83,128.66,128.69,10313.7553
2012-06-15 12:25:00,128.71,128.84,128.71,128.81,9770.92606665943,128.71,128.84,128.71,128.81,9770.9261
2012-06-15 12:30:00,128.82,128.83,128.77,128.77,4234.067962219086,128.82,128.83,128.77,128.77,4234.068
2012-06-15 12:35:00,128.77,128.79,128.72,128.79,5428.292259255239,128.77,128.79,128.72,128.79,5428.2923
2012-06-15 12:40:00,128.79,128.87,128.67,128.85,15416.350016284878,128.79,128.87,128.67,128.85,15416.35
2012-06-15 12:45:00,128.86,128.91,128.8,128.83,8142.438388882858,128.86,128.91,128.8,128.83,8142.4384
2012-06-15 12:50:00,128.83,128.89,128.83,128.86,5645.423949625448,128.83,128.89,128.83,128.86,5645.4239
2012-06-15 12:55:00,128.85,128.86,128.79,128.86,4776.89718814461,128.85,128.86,128.79,128.86,4776.8972
2012-06-15 13:00:00,128.88,128.93,128.83,128.93,10748.018673325372,128.88,128.93,128.83,128.93,10748.0187
2012-06-15 13:05:00,128.92,128.93,128.84,128.86,8793.833459993486,128.92,128.93,128.84,128.86,8793.8335
2012-06-15 13:10:00,128.86,128.9,128.83,128.88,6948.214091846705,128.86,128.9,128.83,128.88,6948.2141
2012-06-15 13:15:00,128.9,128.94,128.85,128.88,7816.740853327544,128.9,128.94,128.85,128.88,7816.7409
2012-06-15 13:20:00,128.85,128.93,128.83,128.87,8793.833459993486,128.85,128.93,128.83,128.87,8793.8335
2012-06-15 13:25:00,128.87,128.88,128.83,128.83,4885.463033329715,128.87,128.88,128.83,128.83,4885.463
2012-06-15 13:30:00,128.86,128.86,128.82,128.84,7273.91162740202,128.86,128.86,128.82,128.84,7273.9116
2012-06-15 13:35:00,128.83,128.9,128.82,128.87,6188.253175550972,128.83,128.9,128.82,128.87,6188.2532
2012-06-15 13:40:00,128.84,128.91,128.84,128.89,2714.14612962762,128.84,128.91,128.84,128.89,2714.1461
2012-06-15 13:45:00,128.9,128.92,128.87,128.89,4668.3313429595055,128.9,128.92,128.87,128.89,4668.3313
2012-06-15 13:50:00,128.92,128.92,128.84,128.88,12376.506351101943,128.92,128.92,128.84,128.88,12376.5064
2012-06-15 13:55:00,128.89,128.94,128.88,128.9,12267.940505916838,128.89,128.94,128.88,128.9,12267.9405
2012-06-15 14:00:00,128.91,128.94,128.88,128.94,10965.150363695582,128.91,128.94,128.88,128.94,10965.1504
2012-06-15 14:05:00,128.94,128.94,128.9,128.94,11073.716208880687,128.94,128.94,128.9,128.94,11073.7162
2012-06-15 14:10:00,128.94,128.94,128.92,128.92,6839.648246661601,128.94,128.94,128.92,128.92,6839.6482
2012-06-15 14:15:00,128.93,128.94,128.9,128.93,13787.862338508306,128.93,128.94,128.9,128.93,13787.8623
2012-06-15 14:20:00,128.92,128.94,128.9,128.94,17153.403539246552,128.92,128.94,128.9,128.94,17153.4035
2012-06-15 14:25:00,128.94,129.21,128.91,129.16,150146.5638909999,128.94,129.21,128.91,129.16,150146.5639
2012-06-15 14:30:00,129.15,129.17,129.05,129.06,9988.05775702964,129.15,129.17,129.05,129.06,9988.0578
2012-06-15 14:35:00,129.06,129.19,128.99,129.16,20410.37889479969,129.06,129.19,128.99,129.16,20410.3789
2012-06-15 14:40:00,129.16,129.17,129.03,129.14,6731.082401476496,129.16,129.17,129.03,129.14,6731.0824
2012-06-15 14:45:00,129.16,129.18,129.13,129.17,5753.989794810553,129.16,129.18,129.13,129.17,5753.9898
2012-06-15 14:50:00,129.14,129.14,128.8,128.8,9879.491911844534,129.14,129.14,128.8,128.8,9879.4919
2012-06-15 14:55:00,128.8,129.09,128.78,129.08,12593.638041472152,128.8,129.09,128.78,129.08,12593.638
2012-06-15 15:00:00,129.11,129.15,129.03,129.14,12485.072196287048,129.11,129.15,129.03,129.14,12485.0722
2012-06-15 15:05:00,129.12,129.18,129.04,129.12,11616.54543480621,129.12,129.18,129.04,129.12,11616.5454
2012-06-15 15:10:00,129.1,129.26,129.08,129.26,22907.393334057106,129.1,129.26,129.08,129.26,22907.3933
2012-06-15 15:15:00,129.26,129.29,129.16,129.29,14004.994028878516,129.26,129.29,129.16,129.29,14004.994
2012-06-15 15:20:00,129.29,129.42,129.29,129.35,12376.506351101943,129.29,129.42,129.29,129.35,12376.5064
2012-06-15 15:25:00,129.35,129.38,129.24,129.38,15090.652480729565,129.35,129.38,129.24,129.38,15090.6525
2012-06-15 15:30:00,129.39,129.43,129.3,129.41,18021.930300727392,129.39,129.43,129.3,129.41,18021.9303
2012-06-15 15:35:00,129.42,129.45,129.19,129.26,22364.564108131584,129.42,129.45,129.19,129.26,22364.5641
2012-06-15 15:40:00,129.26,129.41,129.22,129.29,33004.01693627185,129.26,129.41,129.22,129.29,33004.0169
2012-06-15 15:45:00,129.29,129.58,129.29,129.51,32352.62186516122,129.29,129.58,129.29,129.51,32352.6219
2012-06-15 15:50:00,129.5,129.5,129.19,129.2,59168.385625882096,129.5,129.5,129.19,129.2,59168.3856
2012-06-15 15:55:00,129.21,129.42,128.97,128.97,121919.44414287266,129.21,129.42,128.97,128.97,121919.4441
2012-06-18 09:30:00,129.36,129.64,129.14,129.56,35718.16306589947,129.36,129.64,129.14,129.56,35718.1631
2012-06-18 09:35:00,129.59,130.05,129.29,130.05,51568.77646292477,129.59,130.05,129.29,130.05,51568.7765
2012-06-18 09:40:00,130.09,130.85,130.09,130.83,24535.88101183368,130.09,130.85,130.09,130.83,24535.881
2012-06-18 09:45:00,130.85,131.23,130.83,131.04,20518.944739984803,130.85,131.23,130.83,131.04,20518.9447
2012-06-18 09:50:00,131.0,131.03,130.8,130.95,24535.88101183368,131.0,131.03,130.8,130.95,24535.881
2012-06-18 09:55:00,130.96,131.41,130.88,131.36,75670.39409401802,130.96,131.41,130.88,131.36,75670.3941
2012-06-18 10:00:00,131.37,131.37,131.03,131.29,18239.0619910976,131.37,131.37,131.03,131.29,18239.062
2012-06-18 10:05:00,131.28,131.36,131.01,131.07,53414.395831071546,131.28,131.36,131.01,131.07,53414.3958
2012-06-18 10:10:00,131.12,131.16,131.01,131.04,12919.335577027468,131.12,131.16,131.01,131.04,12919.3356
2012-06-18 10:15:00,131.04,131.27,131.01,131.24,16936.271848876346,131.04,131.27,131.01,131.24,16936.2718
2012-06-18 10:20:00,131.21,131.28,130.78,130.85,114754.09836065574,131.21,131.28,130.78,130.85,114754.0984
2012-06-18 10:25:00,130.84,131.09,130.84,131.0,19216.154597763543,130.84,131.09,130.84,131.0,19216.1546
2012-06-18 10:30:00,131.0,131.0,130.8,130.89,35175.333839973944,131.0,131.0,130.8,130.89,35175.3338
2012-06-18 10:35:00,130.79,130.98,130.79,130.93,9336.662685919013,130.79,130.98,130.79,130.93,9336.6627
2012-06-18 10:40:00,130.93,131.01,130.8,130.88,90218.21734882206,130.93,131.01,130.8,130.88,90218.2173
2012-06-18 10:45:00,130.81,130.9,130.59,130.74,33438.28031701227,130.81,130.9,130.59,130.74,33438.2803
2012-06-18 10:50:00,130.75,130.8,130.57,130.59,29095.64650960808,130.75,130.8,130.57,130.59,29095.6465
2012-06-18 10:55:00,130.62,130.81,130.58,130.81,35935.29475626968,130.62,130.81,130.58,130.81,35935.2948
2012-06-18 11:00:00,130.81,130.84,130.61,130.72,23667.35425035284,130.81,130.84,130.61,130.72,23667.3543
2012-06-18 11:05:00,130.72,130.99,130.65,130.97,110628.59624362177,130.72,130.99,130.65,130.97,110628.5962
2012-06-18 11:10:00,130.84,130.84,130.6,130.72,11182.282054065792,130.84,130.84,130.6,130.72,11182.2821
2012-06-18 11:15:00,130.72,130.79,130.71,130.74,14764.95494517425,130.72,130.79,130.71,130.74,14764.9549
2012-06-18 11:20:00,130.77,130.96,130.73,130.88,20410.37889479969,130.77,130.96,130.73,130.88,20410.3789
2012-06-18 11:25:00,130.91,130.99,130.83,130.83,26381.50037998045,130.91,130.99,130.83,130.83,26381.5004
2012-06-18 11:30:00,130.89,131.01,130.81,130.83,12485.072196287048,130.89,131.01,130.81,130.83,12485.0722
2012-06-18 11:35:00,130.82,130.93,130.77,130.81,60036.912387362936,130.82,130.93,130.77,130.81,60036.9124
2012-06-18 11:40:00,130.79,130.84,130.67,130.68,23341.65671479753,130.79,130.84,130.67,130.68,23341.6567
2012-06-18 11:45:00,130.67,130.9,130.58,130.58,20844.642275540114,130.67,130.9,130.58,130.58,20844.6423
2012-06-18 11:50:00,130.6,130.88,130.55,130.78,12050.80881554663,130.6,130.88,130.55,130.78,12050.8088
2012-06-18 11:55:00,130.78,130.82,130.67,130.79,9010.965150363696,130.78,130.82,130.67,130.79,9010.9652
2012-06-18 12:00:00,130.83,130.83,130.71,130.71,8793.833459993486,130.83,130.83,130.71,130.71,8793.8335
2012-06-18 12:05:00,130.72,130.74,130.48,130.67,8468.135924438173,130.72,130.74,130.48,130.67,8468.1359
2012-06-18 12:10:00,130.69,130.77,130.65,130.75,3365.541200738248,130.69,130.77,130.65,130.75,3365.5412
2012-06-18 12:15:00,130.73,130.81,130.73,130.78,6405.384865921182,130.73,130.81,130.73,130.78,6405.3849
2012-06-18 12:20:00,130.79,130.81,130.57,130.57,7925.306698512648,130.79,130.81,130.57,130.57,7925.3067
2012-06-18 12:25:00,130.57,130.67,130.5,130.53,5211.160568885029,130.57,130.67,130.5,130.53,5211.1606
2012-06-18 12:30:00,130.52,130.64,130.44,130.48,7599.609162957334,130.52,130.64,130.44,130.48,7599.6092
2012-06-18 12:35:00,130.51,130.54,130.45,130.53,12376.506351101943,130.51,130.54,130.45,130.53,12376.5064
2012-06-18 12:40:00,130.53,130.57,130.5,130.57,10530.886982955162,130.53,130.57,130.5,130.57,10530.887
2012-06-18 12:45:00,130.57,130.71,130.5,130.71,6405.384865921182,130.57,130.71,130.5,130.71,6405.3849
2012-06-18 12:50:00,130.72,130.79,130.58,130.58,7056.77993703181,130.72,130.79,130.58,130.58,7056.7799
2012-06-18 12:55:00,130.57,130.74,130.45,130.5,4885.463033329715,130.57,130.74,130.45,130.5,4885.463
2012-06-18 13:00:00,130.48,130.62,130.48,130.48,9770.92606665943,130.48,130.62,130.48,130.48,9770.9261
2012-06-18 13:05:00,130.48,130.62,130.48,130.56,14982.086635544458,130.48,130.62,130.48,130.56,14982.0866
2012-06-18 13:10:00,130.56,130.74,130.54,130.69,11507.979589621104,130.56,130.74,130.54,130.69,11507.9796
2012-06-18 13:15:00,130.64,130.7,130.61,130.67,3908.370426663772,130.64,130.7,130.61,130.67,3908.3704
2012-06-18 13:20:00,130.64,130.78,130.63,130.71,5645.423949625448,130.64,130.78,130.63,130.71,5645.4239
2012-06-18 13:25:00,130.69,130.79,130.65,130.74,12702.203886657258,130.69,130.79,130.65,130.74,12702.2039
2012-06-18 13:30:00,130.74,130.74,130.58,130.61,6839.648246661601,130.74,130.74,130.58,130.61,6839.6482
2012-06-18 13:35:00,130.62,130.81,130.62,130.69,10856.584518510475,130.62,130.81,130.62,130.69,10856.5845
2012-06-18 13:40:00,130.69,130.82,130.61,130.72,5753.989794810553,130.69,130.82,130.61,130.72,5753.9898
2012-06-18 13:45:00,130.7,130.8,130.62,130.62,6296.819020736077,130.7,130.8,130.62,130.62,6296.819
2012-06-18 13:50:00,130.68,130.69,130.52,130.68,6079.687330365867,130.68,130.69,130.52,130.68,6079.6873
2012-06-18 13:55:00,130.67,130.85,130.62,130.82,8685.267614808381,130.67,130.85,130.62,130.82,8685.2676
2012-06-18 14:00:00,130.83,130.83,130.66,130.66,13679.296493323202,130.83,130.83,130.66,130.66,13679.2965
2012-06-18 14:05:00,130.66,130.8,130.66,130.71,7165.345782216915,130.66,130.8,130.66,130.71,7165.3458
2012-06-18 14:10:00,130.75,130.8,130.72,130.8,7165.345782216915,130.75,130.8,130.72,130.8,7165.3458
2012-06-18 14:15:00,130.79,130.86,130.65,130.68,23233.09086961242,130.79,130.86,130.65,130.68,23233.0909
2012-06-18 14:20:00,130.68,130.75,130.63,130.66,7382.477472587125,130.68,130.75,130.63,130.66,7382.4775
2012-06-18 14:25:00,130.65,130.69,130.59,130.67,4559.7654977744005,130.65,130.69,130.59,130.67,4559.7655
2012-06-18 14:30:00,130.67,130.67,130.56,130.58,7165.345782216915,130.67,130.67,130.56,130.58,7165.3458
2012-06-18 14:35:00,130.58,130.64,130.57,130.57,19976.11551405928,130.58,130.64,130.57,130.57,19976.1155
2012-06-18 14:40:00,130.57,130.64,130.47,130.64,13353.598957767888,130.57,130.64,130.47,130.64,13353.599
2012-06-18 14:45:00,130.62,130.69,130.56,130.69,32135.49017479101,130.62,130.69,130.56,130.69,32135.4902
2012-06-18 14:50:00,130.71,130.8,130.68,130.69,4668.3313429595055,130.71,130.8,130.68,130.69,4668.3313
2012-06-18 14:55:00,130.64,130.8,130.63,130.77,6405.384865921182,130.64,130.8,130.63,130.77,6405.3849
2012-06-18 15:00:00,130.8,130.84,130.72,130.77,26272.93453479536,130.8,130.84,130.72,130.77,26272.9345
2012-06-18 15:05:00,130.77,130.77,130.59,130.67,12376.506351101943,130.77,130.77,130.59,130.67,12376.5064
2012-06-18 15:10:00,130.68,130.69,130.59,130.65,33546.84616219738,130.68,130.69,130.59,130.65,33546.8462
2012-06-18 15:15:00,130.65,130.8,130.57,130.7,27792.85636738682,130.65,130.8,130.57,130.7,27792.8564
2012-06-18 15:20:00,130.7,130.75,130.63,130.63,15959.1792422104,130.7,130.75,130.63,130.63,15959.1792
2012-06-18 15:25:00,130.65,130.74,130.64,130.7,70893.49690587341,130.65,130.74,130.64,130.7,70893.4969
2012-06-18 15:30:00,130.74,130.74,130.62,130.63,16827.70600369124,130.74,130.74,130.62,130.63,16827.706
2012-06-18 15:35:00,130.64,130.74,130.58,130.71,61882.53175550972,130.64,130.74,130.58,130.71,61882.5318
2012-06-18 15:40:00,130.71,130.74,130.6,130.63,40929.3236347845,130.71,130.74,130.6,130.63,40929.3236
2012-06-18 15:45:00,130.63,130.69,130.58,130.62,23993.05178590816,130.63,130.69,130.58,130.62,23993.0518
2012-06-18 15:50:00,130.65,130.67,130.48,130.59,134078.8188036044,130.65,130.67,130.48,130.59,134078.8188
2012-06-18 15:55:00,130.62,130.75,130.58,130.75,72956.24796439041,130.62,130.75,130.58,130.75,72956.248
2012-06-19 09:30:00,131.05,131.36,130.67,130.92,34306.807078493104,131.05,131.36,130.67,130.92,34306.8071
2012-06-19 09:35:00,130.94,131.35,130.94,131.35,18456.19368146781,130.94,131.35,130.94,131.35,18456.1937
2012-06-19 09:40:00,131.39,131.47,131.14,131.38,19758.98382368907,131.39,131.47,131.14,131.38,19758.9838
2012-06-19 09:45:00,131.29,131.41,130.79,130.83,26272.93453479536,131.29,131.41,130.79,130.83,26272.9345
2012-06-19 09:50:00,130.98,131.6,130.98,131.46,11833.67712517642,130.98,131.6,130.98,131.46,11833.6771
2012-06-19 09:55:00,131.49,131.71,131.49,131.66,14547.82325480404,131.49,131.71,131.49,131.66,14547.8233
2012-06-19 10:00:00,131.66,131.71,131.6,131.71,10856.584518510475,131.66,131.71,131.6,131.71,10856.5845
2012-06-19 10:05:00,131.71,131.75,131.51,131.55,28769.948974052764,131.71,131.75,131.51,131.55,28769.949
2012-06-19 10:10:00,131.55,131.74,131.54,131.67,7599.609162957334,131.55,131.74,131.54,131.67,7599.6092
2012-06-19 10:15:00,131.71,131.71,131.51,131.51,17804.798610357182,131.71,131.71,131.51,131.51,17804.7986
2012-06-19 10:20:00,131.55,131.77,131.53,131.71,24210.18347627836,131.55,131.77,131.53,131.71,24210.1835
2012-06-19 10:25:00,131.72,131.82,131.67,131.72,21930.300727391164,131.72,131.82,131.67,131.72,21930.3007
2012-06-19 10:30:00,131.72,131.8,131.64,131.77,18239.0619910976,131.72,131.8,131.64,131.77,18239.062
2012-06-19 10:35:00,131.72,131.8,131.67,131.7,22473.12995331669,131.72,131.8,131.67,131.7,22473.13
2012-06-19 10:40:00,131.74,131.79,131.7,131.76,12702.203886657258,131.74,131.79,131.7,131.76,12702.2039
2012-06-19 10:45:00,131.77,131.92,131.71,131.83,16393.44262295082,131.77,131.92,131.71,131.83,16393.4426
2012-06-19 10:50:00,131.86,132.03,131.82,131.98,18564.75952665292,131.86,132.03,131.82,131.98,18564.7595
2012-06-19 10:55:00,131.98,132.12,131.89,131.97,14764.95494517425,131.98,132.12,131.89,131.97,14764.9549
2012-06-19 11:00:00,131.98,132.06,131.7,131.73,13462.164802952992,131.98,132.06,131.7,131.73,13462.1648
2012-06-19 11:05:00,131.74,131.77,131.66,131.74,8251.004234067963,131.74,131.77,131.66,131.74,8251.0042
2012-06-19 11:10:00,131.77,131.9,131.72,131.72,11073.716208880687,131.77,131.9,131.72,131.72,11073.7162
2012-06-19 11:15:00,131.74,131.84,131.74,131.75,6948.214091846705,131.74,131.84,131.74,131.75,6948.2141
2012-06-19 11:20:00,131.79,131.86,131.74,131.74,9553.79437628922,131.79,131.86,131.74,131.74,9553.7944
2012-06-19 11:25:00,131.76,131.83,131.72,131.79,9879.491911844534,131.76,131.83,131.72,131.79,9879.4919
2012-06-19 11:30:00,131.78,131.79,131.7,131.71,13679.296493323202,131.78,131.79,131.7,131.71,13679.2965
2012-06-19 11:35:00,131.72,131.75,131.7,131.74,4559.7654977744005,131.72,131.75,131.7,131.74,4559.7655
2012-06-19 11:40:00,131.74,131.78,131.72,131.76,14656.389099989145,131.74,131.78,131.72,131.76,14656.3891
2012-06-19 11:45:00,131.75,131.8,131.72,131.8,23667.35425035284,131.75,131.8,131.72,131.8,23667.3543
2012-06-19 11:50:00,131.84,131.86,131.72,131.73,5971.121485180763,131.84,131.86,131.72,131.73,5971.1215
2012-06-19 11:55:00,131.73,131.84,131.72,131.77,3799.804581478667,131.73,131.84,131.72,131.77,3799.8046
2012-06-19 12:00:00,131.76,131.8,131.72,131.72,6079.687330365867,131.76,131.8,131.72,131.72,6079.6873
2012-06-19 12:05:00,131.72,131.82,131.67,131.79,9445.228531104114,131.72,131.82,131.67,131.79,9445.2285
2012-06-19 12:10:00,131.78,131.81,131.75,131.77,7056.77993703181,131.78,131.81,131.75,131.77,7056.7799
2012-06-19 12:15:00,131.83,131.86,131.79,131.8,3474.1070459233524,131.83,131.86,131.79,131.8,3474.107
2012-06-19 12:20:00,131.8,131.86,131.78,131.8,5102.5947236999245,131.8,131.86,131.78,131.8,5102.5947
2012-06-19 12:25:00,131.78,131.85,131.78,131.83,4994.02887851482,131.78,131.85,131.78,131.83,4994.0289
2012-06-19 12:30:00,131.85,131.86,131.79,131.8,9445.228531104114,131.85,131.86,131.79,131.8,9445.2285
2012-06-19 12:35:00,131.78,131.82,131.76,131.81,3691.2387362935615,131.78,131.82,131.76,131.81,3691.2387
2012-06-19 12:40:00,131.81,131.81,131.71,131.72,24644.446857018786,131.81,131.81,131.71,131.72,24644.4469
2012-06-19 12:45:00,131.72,131.74,131.68,131.72,14004.994028878516,131.72,131.74,131.68,131.72,14004.994
2012-06-19 12:50:00,131.72,131.73,131.67,131.68,6079.687330365867,131.72,131.73,131.67,131.68,6079.6873
2012-06-19 12:55:00,131.7,131.76,131.63,131.68,12050.80881554663,131.7,131.76,131.63,131.68,12050.8088
2012-06-19 13:00:00,131.71,131.75,131.69,131.72,63185.32189773097,131.71,131.75,131.69,131.72,63185.3219
2012-06-19 13:05:00,131.72,131.75,131.66,131.69,11073.716208880687,131.72,131.75,131.66,131.69,11073.7162
2012-06-19 13:10:00,131.67,131.71,131.53,131.53,7273.91162740202,131.67,131.71,131.53,131.53,7273.9116
2012-06-19 13:15:00,131.57,131.66,131.52,131.58,5971.121485180763,131.57,131.66,131.52,131.58,5971.1215
2012-06-19 13:20:00,131.6,131.73,131.57,131.73,21170.33981109543,131.6,131.73,131.57,131.73,21170.3398
2012-06-19 13:25:00,131.75,131.77,131.68,131.68,39843.66518293345,131.75,131.77,131.68,131.68,39843.6652
2012-06-19 13:30:00,131.68,131.9,131.68,131.87,10965.150363695582,131.68,131.9,131.68,131.87,10965.1504
2012-06-19 13:35:00,131.89,131.93,131.86,131.93,5536.858104440344,131.89,131.93,131.86,131.93,5536.8581
2012-06-19 13:40:00,131.92,131.95,131.81,131.86,12159.374660731732,131.92,131.95,131.81,131.86,12159.3747
2012-06-19 13:45:00,131.86,131.87,131.71,131.77,6622.516556291391,131.86,131.87,131.71,131.77,6622.5166
2012-06-19 13:50:00,131.8,131.81,131.74,131.75,8576.701769623276,131.8,131.81,131.74,131.75,8576.7018
2012-06-19 13:55:00,131.76,131.84,131.76,131.84,7056.77993703181,131.76,131.84,131.76,131.84,7056.7799
2012-06-19 14:00:00,131.83,131.83,131.74,131.79,12593.638041472152,131.83,131.83,131.74,131.79,12593.638
2012-06-19 14:05:00,131.77,131.8,131.71,131.72,10965.150363695582,131.77,131.8,131.71,131.72,10965.1504
2012-06-19 14:10:00,131.72,131.74,131.71,131.73,11725.111279991315,131.72,131.74,131.71,131.73,11725.1113
2012-06-19 14:15:00,131.73,131.75,131.72,131.72,18781.891217023127,131.73,131.75,131.72,131.72,18781.8912
2012-06-19 14:20:00,131.72,131.83,131.71,131.83,4559.7654977744005,131.72,131.83,131.71,131.83,4559.7655
2012-06-19 14:25:00,131.82,131.86,131.7,131.72,28227.11974812724,131.82,131.86,131.7,131.72,28227.1197
2012-06-19 14:30:00,131.72,131.73,131.7,131.71,54282.92259255239,131.72,131.73,131.7,131.71,54282.9226
2012-06-19 14:35:00,131.71,131.74,131.7,131.71,22907.393334057106,131.71,131.74,131.7,131.71,22907.3933
2012-06-19 14:40:00,131.71,131.73,131.68,131.69,13353.598957767888,131.71,131.73,131.68,131.69,13353.599
2012-06-19 14:45:00,131.69,131.74,131.67,131.72,26707.197915535773,131.69,131.74,131.67,131.72,26707.1979
2012-06-19 14:50:00,131.72,131.74,131.68,131.73,6622.516556291391,131.72,131.74,131.68,131.73,6622.5166
2012-06-19 14:55:00,131.73,131.77,131.68,131.76,12267.940505916838,131.73,131.77,131.68,131.76,12267.9405
2012-06-19 15:00:00,131.76,131.76,131.67,131.7,13570.730648138097,131.76,131.76,131.67,131.7,13570.7306
2012-06-19 15:05:00,131.72,131.74,131.67,131.73,15850.613397025296,131.72,131.74,131.67,131.73,15850.6134
2012-06-19 15:10:00,131.75,131.75,131.67,131.68,19650.417978503963,131.75,131.75,131.67,131.68,19650.418
2012-06-19 15:15:00,131.68,131.99,131.67,131.99,13353.598957767888,131.68,131.99,131.67,131.99,13353.599
2012-06-19 15:20:00,132.02,132.05,131.95,131.95,8576.701769623276,132.02,132.05,131.95,131.95,8576.7018
2012-06-19 15:25:00,131.95,131.99,131.77,131.87,10530.886982955162,131.95,131.99,131.77,131.87,10530.887
2012-06-19 15:30:00,131.87,131.98,131.84,131.95,10639.452828140267,131.87,131.98,131.84,131.95,10639.4528
2012-06-19 15:35:00,131.93,131.93,131.68,131.86,12159.374660731732,131.93,131.93,131.68,131.86,12159.3747
2012-06-19 15:40:00,131.85,131.99,131.74,131.97,17479.101074801867,131.85,131.99,131.74,131.97,17479.1011
2012-06-19 15:45:00,131.92,131.95,131.73,131.74,17479.101074801867,131.92,131.95,131.73,131.74,17479.1011
2012-06-19 15:50:00,131.75,131.81,131.69,131.74,23450.22255998263,131.75,131.81,131.69,131.74,23450.2226
2012-06-19 15:55:00,131.78,131.86,131.74,131.86,34741.070459233524,131.78,131.86,131.74,131.86,34741.0705
2012-06-20 09:30:00,131.5,132.14,131.5,131.75,45054.82575181848,131.5,132.14,131.5,131.75,45054.8258
2012-06-20 09:35:00,131.77,131.9,131.74,131.78,25621.539463684727,131.77,131.9,131.74,131.78,25621.5395
2012-06-20 09:40:00,131.79,131.89,131.72,131.85,15416.350016284878,131.79,131.89,131.72,131.85,15416.35
2012-06-20 09:45:00,131.88,131.9,131.76,131.82,37238.08489849094,131.88,131.9,131.76,131.82,37238.0849
2012-06-20 09:50:00,131.82,131.86,131.71,131.74,40603.62609922919,131.82,131.86,131.71,131.74,40603.6261
2012-06-20 09:55:00,131.79,131.85,131.67,131.76,18456.19368146781,131.79,131.85,131.67,131.76,18456.1937
2012-06-20 10:00:00,131.76,131.95,131.74,131.77,33004.01693627185,131.76,131.95,131.74,131.77,33004.0169
2012-06-20 10:05:00,131.77,131.83,131.76,131.76,30832.700032569755,131.77,131.83,131.76,131.76,30832.7
2012-06-20 10:10:00,131.8,131.95,131.76,131.88,17587.666919986972,131.8,131.95,131.76,131.88,17587.6669
2012-06-20 10:15:00,131.86,131.88,131.76,131.82,39517.96764737814,131.86,131.88,131.76,131.82,39517.9676
2012-06-20 10:20:00,131.82,131.86,131.74,131.82,28552.817283682554,131.82,131.86,131.74,131.82,28552.8173
2012-06-20 10:25:00,131.81,131.82,131.76,131.76,11942.242970361523,131.81,131.82,131.76,131.76,11942.243
2012-06-20 10:30:00,131.76,131.83,131.76,131.78,14764.95494517425,131.76,131.83,131.76,131.78,14764.9549
2012-06-20 10:35:00,131.77,131.79,131.68,131.74,27467.158831831508,131.77,131.79,131.68,131.74,27467.1588
2012-06-20 10:40:00,131.74,131.87,131.72,131.79,14547.82325480404,131.74,131.87,131.72,131.79,14547.8233
2012-06-20 10:45:00,131.74,131.83,131.72,131.74,12159.374660731732,131.74,131.83,131.72,131.74,12159.3747
2012-06-20 10:50:00,131.74,131.8,131.72,131.72,7491.043317772229,131.74,131.8,131.72,131.72,7491.0433
2012-06-20 10:55:00,131.74,131.92,131.73,131.83,20844.642275540114,131.74,131.92,131.73,131.83,20844.6423
2012-06-20 11:00:00,131.83,131.86,131.8,131.81,17913.364455542287,131.83,131.86,131.8,131.81,17913.3645
2012-06-20 11:05:00,131.79,131.81,131.73,131.78,10530.886982955162,131.79,131.81,131.73,131.78,10530.887
2012-06-20 11:10:00,131.78,131.83,131.76,131.77,7382.477472587125,131.78,131.83,131.76,131.77,7382.4775
2012-06-20 11:15:00,131.76,131.83,131.76,131.76,12050.80881554663,131.76,131.83,131.76,131.76,12050.8088
2012-06-20 11:20:00,131.79,131.8,131.76,131.77,11290.847899250895,131.79,131.8,131.76,131.77,11290.8479
2012-06-20 11:25:00,131.77,131.84,131.76,131.81,15959.1792422104,131.77,131.84,131.76,131.81,15959.1792
2012-06-20 11:30:00,131.82,131.84,131.78,131.81,8251.004234067963,131.82,131.84,131.78,131.81,8251.0042
2012-06-20 11:35:00,131.81,131.82,131.72,131.76,41037.889479969606,131.81,131.82,131.72,131.76,41037.8895
2012-06-20 11:40:00,131.8,131.82,131.76,131.81,26598.632070350668,131.8,131.82,131.76,131.81,26598.6321
2012-06-20 11:45:00,131.81,131.82,131.76,131.8,28661.38312886766,131.81,131.82,131.76,131.8,28661.3831
2012-06-20 11:50:00,131.8,131.82,131.76,131.79,21930.300727391164,131.8,131.82,131.76,131.79,21930.3007
2012-06-20 11:55:00,131.8,131.81,131.73,131.78,14330.69156443383,131.8,131.81,131.73,131.78,14330.6916
2012-06-20 12:00:00,131.76,131.78,131.64,131.7,15742.04755184019,131.76,131.78,131.64,131.7,15742.0476
2012-06-20 12:05:00,131.71,131.74,131.63,131.71,13027.901422212572,131.71,131.74,131.63,131.71,13027.9014
2012-06-20 12:10:00,131.7,131.77,131.66,131.76,8685.267614808381,131.7,131.77,131.66,131.76,8685.2676
2012-06-20 12:15:00,131.79,131.81,131.72,131.74,18130.496145912497,131.79,131.81,131.72,131.74,18130.4961
2012-06-20 12:20:00,131.74,131.77,131.63,131.63,16610.57431332103,131.74,131.77,131.63,131.63,16610.5743
2012-06-20 12:25:00,131.63,131.72,131.54,131.72,35935.29475626968,131.63,131.72,131.54,131.72,35935.2948
2012-06-20 12:30:00,131.72,131.79,131.08,131.59,45054.82575181848,131.72,131.79,131.08,131.59,45054.8258
2012-06-20 12:35:00,131.59,131.71,131.53,131.59,33763.97785256759,131.59,131.71,131.53,131.59,33763.9779
2012-06-20 12:40:00,131.58,131.65,131.51,131.6,13896.42818369341,131.58,131.65,131.51,131.6,13896.4282
2012-06-20 12:45:00,131.64,131.77,131.49,131.55,36260.992291824994,131.64,131.77,131.49,131.55,36260.9923
2012-06-20 12:50:00,131.56,131.68,131.38,131.53,22038.86657257627,131.56,131.68,131.38,131.53,22038.8666
2012-06-20 12:55:00,131.56,131.65,131.43,131.63,12810.769731842363,131.56,131.65,131.43,131.63,12810.7697
2012-06-20 13:00:00,131.66,131.79,131.66,131.77,17044.837694061447,131.66,131.79,131.66,131.77,17044.8377
2012-06-20 13:05:00,131.77,132.06,131.74,131.98,42014.98208663554,131.77,132.06,131.74,131.98,42014.9821
2012-06-20 13:10:00,131.98,132.01,131.85,131.88,25404.40777331452,131.98,132.01,131.85,131.88,25404.4078
2012-06-20 13:15:00,131.88,132.06,131.83,131.86,19433.28628813376,131.88,132.06,131.83,131.86,19433.2863
2012-06-20 13:20:00,131.85,131.87,131.8,131.86,12050.80881554663,131.85,131.87,131.8,131.86,12050.8088
2012-06-20 13:25:00,131.86,131.9,131.68,131.68,12810.769731842363,131.86,131.9,131.68,131.68,12810.7697
2012-06-20 13:30:00,131.71,131.8,131.63,131.63,11073.716208880687,131.71,131.8,131.63,131.63,11073.7162
2012-06-20 13:35:00,131.6,131.63,131.48,131.57,8468.135924438173,131.6,131.63,131.48,131.57,8468.1359
2012-06-20 13:40:00,131.56,131.64,131.49,131.64,12050.80881554663,131.56,131.64,131.49,131.64,12050.8088
2012-06-20 13:45:00,131.68,131.71,131.65,131.7,4668.3313429595055,131.68,131.71,131.65,131.7,4668.3313
2012-06-20 13:50:00,131.68,131.68,131.51,131.51,9119.5309955488,131.68,131.68,131.51,131.51,9119.531
2012-06-20 13:55:00,131.5,131.69,131.5,131.66,5753.989794810553,131.5,131.69,131.5,131.66,5753.9898
2012-06-20 14:00:00,131.66,131.67,131.43,131.59,14873.520790359353,131.66,131.67,131.43,131.59,14873.5208
2012-06-20 14:05:00,131.56,131.65,131.53,131.63,5971.121485180763,131.56,131.65,131.53,131.63,5971.1215
2012-06-20 14:10:00,131.59,131.69,131.53,131.53,11725.111279991315,131.59,131.69,131.53,131.53,11725.1113
2012-06-20 14:15:00,131.54,131.67,131.34,131.34,16393.44262295082,131.54,131.67,131.34,131.34,16393.4426
2012-06-20 14:20:00,131.38,131.47,131.15,131.37,23884.48594072305,131.38,131.47,131.15,131.37,23884.4859
2012-06-20 14:25:00,131.27,131.28,131.13,131.17,9553.79437628922,131.27,131.28,131.13,131.17,9553.7944
2012-06-20 14:30:00,131.24,131.37,131.18,131.19,11399.413744436,131.24,131.37,131.18,131.19,11399.4137
2012-06-20 14:35:00,131.15,131.48,131.15,131.33,11290.847899250895,131.15,131.48,131.15,131.33,11290.8479
2012-06-20 14:40:00,131.33,131.33,131.08,131.23,13136.467267397677,131.33,131.33,131.08,131.23,13136.4673
2012-06-20 14:45:00,131.18,131.2,130.92,131.05,15307.784171099773,131.18,131.2,130.92,131.05,15307.7842
2012-06-20 14:50:00,131.08,131.31,131.04,131.31,14222.125719248725,131.08,131.31,131.04,131.31,14222.1257
2012-06-20 14:55:00,131.26,131.52,131.24,131.45,21821.73488220606,131.26,131.52,131.24,131.45,21821.7349
2012-06-20 15:00:00,131.48,131.51,131.32,131.37,17261.969384431657,131.48,131.51,131.32,131.37,17261.9694
2012-06-20 15:05:00,131.34,131.38,131.16,131.2,12159.374660731732,131.34,131.38,131.16,131.2,12159.3747
2012-06-20 15:10:00,131.2,131.39,131.16,131.3,14222.125719248725,131.2,131.39,131.16,131.3,14222.1257
2012-06-20 15:15:00,131.33,131.36,131.07,131.09,11725.111279991315,131.33,131.36,131.07,131.09,11725.1113
2012-06-20 15:20:00,131.08,131.26,131.05,131.2,21930.300727391164,131.08,131.26,131.05,131.2,21930.3007
2012-06-20 15:25:00,131.23,131.44,131.22,131.26,25187.276082944307,131.23,131.44,131.22,131.26,25187.2761
2012-06-20 15:30:00,131.28,131.4,131.22,131.25,18673.325371838026,131.28,131.4,131.22,131.25,18673.3254
2012-06-20 15:35:00,131.23,131.38,131.21,131.28,16610.57431332103,131.23,131.38,131.21,131.28,16610.5743
2012-06-20 15:40:00,131.28,131.57,131.16,131.57,25621.539463684727,131.28,131.57,131.16,131.57,25621.5395
2012-06-20 15:45:00,131.6,131.61,131.36,131.47,27684.29052220172,131.6,131.61,131.36,131.47,27684.2905
2012-06-20 15:50:00,131.51,131.51,131.33,131.39,34198.241233308,131.51,131.51,131.33,131.39,34198.2412
2012-06-20 15:55:00,131.39,131.56,131.36,131.56,56562.80534143958,131.39,131.56,131.36,131.56,56562.8053
2012-06-21 09:30:00,131.87,132.16,131.29,131.49,30832.700032569755,131.87,132.16,131.29,131.49,30832.7
2012-06-21 09:35:00,131.47,131.8,131.35,131.57,14656.389099989145,131.47,131.8,131.35,131.57,14656.3891
2012-06-21 09:40:00,131.58,131.76,131.4,131.73,13570.730648138097,131.58,131.76,131.4,131.73,13570.7306
2012-06-21 09:45:00,131.63,131.84,131.46,131.56,12485.072196287048,131.63,131.84,131.46,131.56,12485.0722
2012-06-21 09:50:00,131.54,131.69,131.3,131.64,20518.944739984803,131.54,131.69,131.3,131.64,20518.9447
2012-06-21 09:55:00,131.63,131.67,131.04,131.04,27141.4612962762,131.63,131.67,131.04,131.04,27141.4613
2012-06-21 10:00:00,131.04,131.45,130.81,131.3,15307.784171099773,131.04,131.45,130.81,131.3,15307.7842
2012-06-21 10:05:00,131.3,131.55,131.26,131.45,17370.535229616762,131.3,131.55,131.26,131.45,17370.5352
2012-06-21 10:10:00,131.42,131.46,131.23,131.46,21930.300727391164,131.42,131.46,131.23,131.46,21930.3007
2012-06-21 10:15:00,131.4,131.53,131.36,131.44,18021.930300727392,131.4,131.53,131.36,131.44,18021.9303
2012-06-21 10:20:00,131.41,131.59,131.24,131.24,19216.154597763543,131.41,131.59,131.24,131.24,19216.1546
2012-06-21 10:25:00,131.28,131.28,131.08,131.18,15199.218325914668,131.28,131.28,131.08,131.18,15199.2183
2012-06-21 10:30:00,131.16,131.19,131.06,131.15,10096.623602214744,131.16,131.19,131.06,131.15,10096.6236
2012-06-21 10:35:00,131.15,131.23,131.06,131.12,10748.018673325372,131.15,131.23,131.06,131.12,10748.0187
2012-06-21 10:40:00,131.08,131.22,131.04,131.16,8142.438388882858,131.08,131.22,131.04,131.16,8142.4384
2012-06-21 10:45:00,131.14,131.26,131.05,131.12,7491.043317772229,131.14,131.26,131.05,131.12,7491.0433
2012-06-21 10:50:00,131.14,131.51,131.08,131.48,9662.360221474324,131.14,131.51,131.08,131.48,9662.3602
2012-06-21 10:55:00,131.46,131.49,131.29,131.32,7165.345782216915,131.46,131.49,131.29,131.32,7165.3458
2012-06-21 11:00:00,131.32,131.32,130.8,130.8,8359.570079253068,131.32,131.32,130.8,130.8,8359.5701
2012-06-21 11:05:00,130.81,130.83,130.53,130.54,14982.086635544458,130.81,130.83,130.53,130.54,14982.0866
2012-06-21 11:10:00,130.53,130.58,130.19,130.21,23015.95917924221,130.53,130.58,130.19,130.21,23015.9592
2012-06-21 11:15:00,130.21,130.54,130.18,130.32,14330.69156443383,130.21,130.54,130.18,130.32,14330.6916
2012-06-21 11:20:00,130.38,130.48,130.26,130.36,11942.242970361523,130.38,130.48,130.26,130.36,11942.243
2012-06-21 11:25:00,130.33,130.33,130.19,130.23,16827.70600369124,130.33,130.33,130.19,130.23,16827.706
2012-06-21 11:30:00,130.23,130.4,130.11,130.33,9119.5309955488,130.23,130.4,130.11,130.33,9119.531
2012-06-21 11:35:00,130.37,130.37,129.89,129.9,27358.592986646403,130.37,130.37,129.89,129.9,27358.593
2012-06-21 11:40:00,129.88,129.94,129.76,129.9,24970.144392574097,129.88,129.94,129.76,129.9,24970.1444
2012-06-21 11:45:00,129.92,130.11,129.89,130.07,8793.833459993486,129.92,130.11,129.89,130.07,8793.8335
2012-06-21 11:50:00,130.12,130.38,130.12,130.34,18564.75952665292,130.12,130.38,130.12,130.34,18564.7595
2012-06-21 11:55:00,130.33,130.38,130.3,130.34,16284.876777765716,130.33,130.38,130.3,130.34,16284.8768
2012-06-21 12:00:00,130.32,130.37,130.21,130.31,15199.218325914668,130.32,130.37,130.21,130.31,15199.2183
2012-06-21 12:05:00,130.3,130.3,130.15,130.17,12919.335577027468,130.3,130.3,130.15,130.17,12919.3356
2012-06-21 12:10:00,130.19,130.25,130.1,130.1,13027.901422212572,130.19,130.25,130.1,130.1,13027.9014
2012-06-21 12:15:00,130.07,130.22,129.94,130.2,12050.80881554663,130.07,130.22,129.94,130.2,12050.8088
2012-06-21 12:20:00,130.15,130.21,129.88,129.96,9988.05775702964,130.15,130.21,129.88,129.96,9988.0578
2012-06-21 12:25:00,129.88,130.05,129.55,129.64,11073.716208880687,129.88,130.05,129.55,129.64,11073.7162
2012-06-21 12:30:00,129.63,129.7,129.53,129.55,6079.687330365867,129.63,129.7,129.53,129.55,6079.6873
2012-06-21 12:35:00,129.56,129.73,129.56,129.66,7491.043317772229,129.56,129.73,129.56,129.66,7491.0433
2012-06-21 12:40:00,129.66,129.66,129.46,129.56,10965.150363695582,129.66,129.66,129.46,129.56,10965.1504
2012-06-21 12:45:00,129.62,129.76,129.59,129.71,3365.541200738248,129.62,129.76,129.59,129.71,3365.5412
2012-06-21 12:50:00,129.69,129.76,129.61,129.75,11073.716208880687,129.69,129.76,129.61,129.75,11073.7162
2012-06-21 12:55:00,129.73,129.8,129.52,129.55,7165.345782216915,129.73,129.8,129.52,129.55,7165.3458
2012-06-21 13:00:00,129.56,129.62,129.53,129.57,8251.004234067963,129.56,129.62,129.53,129.57,8251.0042
2012-06-21 13:05:00,129.64,129.76,129.64,129.76,16067.745087395506,129.64,129.76,129.64,129.76,16067.7451
2012-06-21 13:10:00,129.75,129.76,129.46,129.53,6296.819020736077,129.75,129.76,129.46,129.53,6296.819
2012-06-21 13:15:00,129.52,129.55,129.41,129.41,3474.1070459233524,129.52,129.55,129.41,129.41,3474.107
2012-06-21 13:20:00,129.41,129.74,129.4,129.49,7165.345782216915,129.41,129.74,129.4,129.49,7165.3458
2012-06-21 13:25:00,129.45,129.53,129.43,129.43,6188.253175550972,129.45,129.53,129.43,129.43,6188.2532
2012-06-21 13:30:00,129.51,129.64,129.46,129.61,6622.516556291391,129.51,129.64,129.46,129.61,6622.5166
2012-06-21 13:35:00,129.56,129.63,129.41,129.48,13570.730648138097,129.56,129.63,129.41,129.48,13570.7306
2012-06-21 13:40:00,129.44,129.47,129.32,129.43,6622.516556291391,129.44,129.47,129.32,129.43,6622.5166
2012-06-21 13:45:00,129.4,129.41,129.18,129.29,67202.25816957986,129.4,129.41,129.18,129.29,67202.2582
2012-06-21 13:50:00,129.28,129.29,129.18,129.2,11616.54543480621,129.28,129.29,129.18,129.2,11616.5454
2012-06-21 13:55:00,129.22,129.24,129.1,129.19,26164.368689610248,129.22,129.24,129.1,129.19,26164.3687
2012-06-21 14:00:00,129.21,129.21,129.1,129.18,12267.940505916838,129.21,129.21,129.1,129.18,12267.9405
2012-06-21 14:05:00,129.19,129.19,129.01,129.06,20301.8130496146,129.19,129.19,129.01,129.06,20301.813
2012-06-21 14:10:00,129.07,129.1,128.99,129.06,24535.88101183368,129.07,129.1,128.99,129.06,24535.881
2012-06-21 14:15:00,129.07,129.08,128.94,128.98,18239.0619910976,129.07,129.08,128.94,128.98,18239.062
2012-06-21 14:20:00,128.96,128.97,128.78,128.91,24970.144392574097,128.96,128.97,128.78,128.91,24970.1444
2012-06-21 14:25:00,128.88,128.88,128.75,128.76,21496.037346650744,128.88,128.88,128.75,128.76,21496.0373
2012-06-21 14:30:00,128.76,128.84,128.76,128.83,14113.55987406362,128.76,128.84,128.76,128.83,14113.5599
2012-06-21 14:35:00,128.86,128.89,128.76,128.8,26164.368689610248,128.86,128.89,128.76,128.8,26164.3687
2012-06-21 14:40:00,128.81,129.05,128.81,128.94,16827.70600369124,128.81,129.05,128.81,128.94,16827.706
2012-06-21 14:45:00,128.95,129.01,128.91,128.99,14656.389099989145,128.95,129.01,128.91,128.99,14656.3891
2012-06-21 14:50:00,129.0,129.06,128.7,128.76,23015.95917924221,129.0,129.06,128.7,128.76,23015.9592
2012-06-21 14:55:00,128.78,128.92,128.69,128.82,8576.701769623276,128.78,128.92,128.69,128.82,8576.7018
2012-06-21 15:00:00,128.77,128.86,128.72,128.84,9445.228531104114,128.77,128.86,128.72,128.84,9445.2285
2012-06-21 15:05:00,128.82,128.83,128.6,128.83,18999.022907393333,128.82,128.83,128.6,128.83,18999.0229
2012-06-21 15:10:00,128.83,128.88,128.65,128.69,16719.140158506136,128.83,128.88,128.65,128.69,16719.1402
2012-06-21 15:15:00,128.67,128.73,128.42,128.42,22038.86657257627,128.67,128.73,128.42,128.42,22038.8666
2012-06-21 15:20:00,128.43,128.45,128.2,128.4,26272.93453479536,128.43,128.45,128.2,128.4,26272.9345
2012-06-21 15:25:00,128.41,128.56,128.41,128.43,14656.389099989145,128.41,128.56,128.41,128.43,14656.3891
2012-06-21 15:30:00,128.42,128.45,128.15,128.28,22798.827488872,128.42,128.45,128.15,128.28,22798.8275
2012-06-21 15:35:00,128.31,128.73,128.3,128.58,17913.364455542287,128.31,128.73,128.3,128.58,17913.3645
2012-06-21 15:40:00,128.57,128.59,128.39,128.5,20953.20812072522,128.57,128.59,128.39,128.5,20953.2081
2012-06-21 15:45:00,128.5,128.54,128.16,128.3,41255.02117033981,128.5,128.54,128.16,128.3,41255.0212
2012-06-21 15:50:00,128.27,128.4,128.02,128.25,83921.39832808598,128.27,128.4,128.02,128.25,83921.3983
2012-06-21 15:55:00,128.25,128.33,128.06,128.19,55042.88350884812,128.25,128.33,128.06,128.19,55042.8835
2012-06-22 09:30:00,128.6,129.24,128.35,129.22,21496.037346650744,128.6,129.24,128.35,129.22,21496.0373
2012-06-22 09:35:00,129.11,129.11,128.5,128.71,11833.67712517642,129.11,129.11,128.5,128.71,11833.6771
2012-06-22 09:40:00,128.61,128.65,128.33,128.44,13570.730648138097,128.61,128.65,128.33,128.44,13570.7306
2012-06-22 09:45:00,128.36,128.54,128.17,128.43,8033.872543697753,128.36,128.54,128.17,128.43,8033.8725
2012-06-22 09:50:00,128.64,128.77,128.47,128.75,21387.47150146564,128.64,128.77,128.47,128.75,21387.4715
2012-06-22 09:55:00,128.77,128.85,128.6,128.83,9445.228531104114,128.77,128.85,128.6,128.83,9445.2285
2012-06-22 10:00:00,128.88,129.21,128.87,129.21,9553.79437628922,128.88,129.21,128.87,129.21,9553.7944
2012-06-22 10:05:00,129.13,129.24,129.02,129.02,12919.335577027468,129.13,129.24,129.02,129.02,12919.3356
2012-06-22 10:10:00,129.06,129.29,128.93,129.28,8142.438388882858,129.06,129.29,128.93,129.28,8142.4384
2012-06-22 10:15:00,129.28,129.29,129.08,129.12,8251.004234067963,129.28,129.29,129.08,129.12,8251.0042
2012-06-22 10:20:00,129.14,129.36,128.9,129.32,14982.086635544458,129.14,129.36,128.9,129.32,14982.0866
2012-06-22 10:25:00,129.37,129.44,129.23,129.27,11073.716208880687,129.37,129.44,129.23,129.27,11073.7162
2012-06-22 10:30:00,129.27,129.39,129.0,129.29,12919.335577027468,129.27,129.39,129.0,129.29,12919.3356
2012-06-22 10:35:00,129.28,129.31,129.07,129.08,6839.648246661601,129.28,129.31,129.07,129.08,6839.6482
2012-06-22 10:40:00,129.08,129.45,128.98,129.39,5971.121485180763,129.08,129.45,128.98,129.39,5971.1215
2012-06-22 10:45:00,129.39,129.51,129.36,129.41,11073.716208880687,129.39,129.51,129.36,129.41,11073.7162
2012-06-22 10:50:00,129.49,129.79,129.44,129.72,9988.05775702964,129.49,129.79,129.44,129.72,9988.0578
2012-06-22 10:55:00,129.72,129.76,129.46,129.5,11290.847899250895,129.72,129.76,129.46,129.5,11290.8479
2012-06-22 11:00:00,129.53,129.78,129.44,129.6,9228.096840733906,129.53,129.78,129.44,129.6,9228.0968
2012-06-22 11:05:00,129.65,129.67,129.53,129.66,3799.804581478667,129.65,129.67,129.53,129.66,3799.8046
2012-06-22 11:10:00,129.69,129.8,129.62,129.69,6839.648246661601,129.69,129.8,129.62,129.69,6839.6482
2012-06-22 11:15:00,129.79,129.85,129.67,129.84,7273.91162740202,129.79,129.85,129.67,129.84,7273.9116
2012-06-22 11:20:00,129.87,130.01,129.84,129.85,5753.989794810553,129.87,130.01,129.84,129.85,5753.9898
2012-06-22 11:25:00,129.87,130.06,129.72,129.73,7382.477472587125,129.87,130.06,129.72,129.73,7382.4775
2012-06-22 11:30:00,129.62,130.05,129.62,130.05,7491.043317772229,129.62,130.05,129.62,130.05,7491.0433
2012-06-22 11:35:00,129.98,129.99,129.82,129.9,9445.228531104114,129.98,129.99,129.82,129.9,9445.2285
2012-06-22 11:40:00,129.9,129.96,129.71,129.81,6839.648246661601,129.9,129.96,129.71,129.81,6839.6482
2012-06-22 11:45:00,129.82,129.84,129.64,129.64,5862.555639995658,129.82,129.84,129.64,129.64,5862.5556
2012-06-22 11:50:00,129.62,129.82,129.62,129.67,8142.438388882858,129.62,129.82,129.62,129.67,8142.4384
2012-06-22 11:55:00,129.63,129.65,129.28,129.3,19976.11551405928,129.63,129.65,129.28,129.3,19976.1155
2012-06-22 12:00:00,129.4,129.46,129.36,129.42,6513.950711106286,129.4,129.46,129.36,129.42,6513.9507
2012-06-22 12:05:00,129.39,129.39,129.25,129.36,5862.555639995658,129.39,129.39,129.25,129.36,5862.5556
2012-06-22 12:10:00,129.36,129.66,129.36,129.61,5536.858104440344,129.36,129.66,129.36,129.61,5536.8581
2012-06-22 12:15:00,129.65,129.82,129.64,129.72,7925.306698512648,129.65,129.82,129.64,129.72,7925.3067
2012-06-22 12:20:00,129.72,129.76,129.41,129.45,5102.5947236999245,129.72,129.76,129.41,129.45,5102.5947
2012-06-22 12:25:00,129.45,129.64,129.42,129.54,7382.477472587125,129.45,129.64,129.42,129.54,7382.4775
2012-06-22 12:30:00,129.53,129.62,129.49,129.62,7382.477472587125,129.53,129.62,129.49,129.62,7382.4775
2012-06-22 12:35:00,129.61,129.78,129.57,129.68,4668.3313429595055,129.61,129.78,129.57,129.68,4668.3313
2012-06-22 12:40:00,129.7,129.94,129.7,129.94,8576.701769623276,129.7,129.94,129.7,129.94,8576.7018
2012-06-22 12:45:00,129.91,130.07,129.91,130.02,4885.463033329715,129.91,130.07,129.91,130.02,4885.463
2012-06-22 12:50:00,130.07,130.08,129.9,129.99,6188.253175550972,130.07,130.08,129.9,129.99,6188.2532
2012-06-22 12:55:00,129.98,129.98,129.67,129.67,5862.555639995658,129.98,129.98,129.67,129.67,5862.5556
2012-06-22 13:00:00,129.73,129.79,129.59,129.63,6731.082401476496,129.73,129.79,129.59,129.63,6731.0824
2012-06-22 13:05:00,129.64,129.75,129.64,129.64,5319.726414070134,129.64,129.75,129.64,129.64,5319.7264
2012-06-22 13:10:00,129.62,129.62,129.53,129.55,8793.833459993486,129.62,129.62,129.53,129.55,8793.8335
2012-06-22 13:15:00,129.57,129.71,129.56,129.61,4342.633807404191,129.57,129.71,129.56,129.61,4342.6338
2012-06-22 13:20:00,129.59,129.64,129.54,129.62,6405.384865921182,129.59,129.64,129.54,129.62,6405.3849
2012-06-22 13:25:00,129.64,129.69,129.55,129.55,7816.740853327544,129.64,129.69,129.55,129.55,7816.7409
2012-06-22 13:30:00,129.51,129.63,129.51,129.57,4125.502117033981,129.51,129.63,129.51,129.57,4125.5021
2012-06-22 13:35:00,129.56,129.64,129.56,129.62,4994.02887851482,129.56,129.64,129.56,129.62,4994.0289
2012-06-22 13:40:00,129.67,129.74,129.66,129.74,3582.6728911084574,129.67,129.74,129.66,129.74,3582.6729
2012-06-22 13:45:00,129.7,129.74,129.64,129.71,4776.89718814461,129.7,129.74,129.64,129.71,4776.8972
2012-06-22 13:50:00,129.73,129.84,129.7,129.81,4668.3313429595055,129.73,129.84,129.7,129.81,4668.3313
2012-06-22 13:55:00,129.79,129.88,129.76,129.82,5862.555639995658,129.79,129.88,129.76,129.82,5862.5556
2012-06-22 14:00:00,129.84,129.95,129.84,129.95,7273.91162740202,129.84,129.95,129.84,129.95,7273.9116
2012-06-22 14:05:00,129.94,130.04,129.81,129.84,6839.648246661601,129.94,130.04,129.81,129.84,6839.6482
2012-06-22 14:10:00,129.84,129.91,129.8,129.8,7925.306698512648,129.84,129.91,129.8,129.8,7925.3067
2012-06-22 14:15:00,129.82,129.83,129.72,129.79,7816.740853327544,129.82,129.83,129.72,129.79,7816.7409
2012-06-22 14:20:00,129.79,129.91,129.79,129.91,5753.989794810553,129.79,129.91,129.79,129.91,5753.9898
2012-06-22 14:25:00,129.96,130.02,129.93,129.99,6296.819020736077,129.96,130.02,129.93,129.99,6296.819
2012-06-22 14:30:00,129.99,129.99,129.84,129.94,10856.584518510475,129.99,129.99,129.84,129.94,10856.5845
2012-06-22 14:35:00,129.95,130.04,129.95,129.99,5428.292259255239,129.95,130.04,129.95,129.99,5428.2923
2012-06-22 14:40:00,130.01,130.12,130.0,130.11,8251.004234067963,130.01,130.12,130.0,130.11,8251.0042
2012-06-22 14:45:00,130.1,130.11,129.91,130.09,14439.257409618936,130.1,130.11,129.91,130.09,14439.2574
2012-06-22 14:50:00,130.11,130.21,129.97,130.13,12919.335577027468,130.11,130.21,129.97,130.13,12919.3356
2012-06-22 14:55:00,130.14,130.17,130.1,130.1,6513.950711106286,130.14,130.17,130.1,130.1,6513.9507
2012-06-22 15:00:00,130.11,130.13,129.94,130.11,23233.09086961242,130.11,130.13,129.94,130.11,23233.0909
2012-06-22 15:05:00,130.11,130.12,129.96,130.08,8793.833459993486,130.11,130.12,129.96,130.08,8793.8335
2012-06-22 15:10:00,130.1,130.42,130.09,130.32,9662.360221474324,130.1,130.42,130.09,130.32,9662.3602
2012-06-22 15:15:00,130.28,130.3,130.03,130.16,10313.755292584952,130.28,130.3,130.03,130.16,10313.7553
2012-06-22 15:20:00,130.21,130.26,130.15,130.15,6079.687330365867,130.21,130.26,130.15,130.15,6079.6873
2012-06-22 15:25:00,130.15,130.25,130.12,130.25,11290.847899250895,130.15,130.25,130.12,130.25,11290.8479
2012-06-22 15:30:00,130.25,130.41,130.11,130.14,15633.481706655088,130.25,130.41,130.11,130.14,15633.4817
2012-06-22 15:35:00,130.14,130.35,130.13,130.27,15090.652480729565,130.14,130.35,130.13,130.27,15090.6525
2012-06-22 15:40:00,130.29,130.44,130.25,130.44,17153.403539246552,130.29,130.44,130.25,130.44,17153.4035
2012-06-22 15:45:00,130.46,130.63,130.45,130.53,29747.041580718706,130.46,130.63,130.45,130.53,29747.0416
2012-06-22 15:50:00,130.55,130.94,130.54,130.91,82727.17403104983,130.55,130.94,130.54,130.91,82727.174
2012-06-22 15:55:00,130.93,130.93,130.46,130.48,80555.85712734774,130.93,130.93,130.46,130.48,80555.8571
2012-06-25 09:30:00,129.3,129.88,129.3,129.88,24970.144392574097,129.3,129.88,129.3,129.88,24970.1444
2012-06-25 09:35:00,129.88,130.01,129.68,129.99,8359.570079253068,129.88,130.01,129.68,129.99,8359.5701
2012-06-25 09:40:00,129.99,130.09,129.62,130.09,12810.769731842363,129.99,130.09,129.62,130.09,12810.7697
2012-06-25 09:45:00,130.06,130.71,130.05,130.55,17913.364455542287,130.06,130.71,130.05,130.55,17913.3645
2012-06-25 09:50:00,130.5,130.61,130.17,130.32,19324.72044294865,130.5,130.61,130.17,130.32,19324.7204
2012-06-25 09:55:00,130.33,130.33,129.84,129.84,14330.69156443383,130.33,130.33,129.84,129.84,14330.6916
2012-06-25 10:00:00,129.92,130.32,129.78,129.78,12267.940505916838,129.92,130.32,129.78,129.78,12267.9405
2012-06-25 10:05:00,129.78,130.11,129.73,129.8,12376.506351101943,129.78,130.11,129.73,129.8,12376.5064
2012-06-25 10:10:00,129.8,130.14,129.8,130.14,12159.374660731732,129.8,130.14,129.8,130.14,12159.3747
2012-06-25 10:15:00,130.16,130.2,129.85,130.19,13136.467267397677,130.16,130.2,129.85,130.19,13136.4673
2012-06-25 10:20:00,130.19,130.21,129.85,129.98,4125.502117033981,130.19,130.21,129.85,129.98,4125.5021
2012-06-25 10:25:00,130.06,130.15,129.76,129.77,9553.79437628922,130.06,130.15,129.76,129.77,9553.7944
2012-06-25 10:30:00,129.79,129.99,129.77,129.98,12593.638041472152,129.79,129.99,129.77,129.98,12593.638
2012-06-25 10:35:00,129.98,130.23,129.89,129.89,11942.242970361523,129.98,130.23,129.89,129.89,11942.243
2012-06-25 10:40:00,129.89,130.01,129.72,129.72,4885.463033329715,129.89,130.01,129.72,129.72,4885.463
2012-06-25 10:45:00,129.89,129.99,129.88,129.99,6513.950711106286,129.89,129.99,129.88,129.99,6513.9507
2012-06-25 10:50:00,129.95,130.07,129.9,130.02,3908.370426663772,129.95,130.07,129.9,130.02,3908.3704
2012-06-25 10:55:00,130.03,130.17,130.03,130.04,5428.292259255239,130.03,130.17,130.03,130.04,5428.2923
2012-06-25 11:00:00,130.07,130.1,129.96,129.98,5428.292259255239,130.07,130.1,129.96,129.98,5428.2923
2012-06-25 11:05:00,130.07,130.15,129.88,130.12,7925.306698512648,130.07,130.15,129.88,130.12,7925.3067
2012-06-25 11:10:00,130.12,130.24,130.06,130.08,7382.477472587125,130.12,130.24,130.06,130.08,7382.4775
2012-06-25 11:15:00,130.08,130.34,130.05,130.29,7925.306698512648,130.08,130.34,130.05,130.29,7925.3067
2012-06-25 11:20:00,130.35,130.35,130.21,130.24,3365.541200738248,130.35,130.35,130.21,130.24,3365.5412
2012-06-25 11:25:00,130.24,130.37,130.2,130.3,11507.979589621104,130.24,130.37,130.2,130.3,11507.9796
2012-06-25 11:30:00,130.27,130.27,129.96,129.98,11073.716208880687,130.27,130.27,129.96,129.98,11073.7162
2012-06-25 11:35:00,129.98,130.02,129.82,129.92,12376.506351101943,129.98,130.02,129.82,129.92,12376.5064
2012-06-25 11:40:00,129.9,130.02,129.89,129.93,12919.335577027468,129.9,130.02,129.89,129.93,12919.3356
2012-06-25 11:45:00,129.97,130.1,129.94,130.09,5319.726414070134,129.97,130.1,129.94,130.09,5319.7264
2012-06-25 11:50:00,130.09,130.13,130.05,130.12,4776.89718814461,130.09,130.13,130.05,130.12,4776.8972
2012-06-25 11:55:00,130.11,130.21,130.01,130.05,7165.345782216915,130.11,130.21,130.01,130.05,7165.3458
2012-06-25 12:00:00,130.09,130.18,130.03,130.08,14330.69156443383,130.09,130.18,130.03,130.08,14330.6916
2012-06-25 12:05:00,130.03,130.11,130.01,130.11,3582.6728911084574,130.03,130.11,130.01,130.11,3582.6729
2012-06-25 12:10:00,130.14,130.23,130.07,130.23,4885.463033329715,130.14,130.23,130.07,130.23,4885.463
2012-06-25 12:15:00,130.27,130.37,130.25,130.34,6839.648246661601,130.27,130.37,130.25,130.34,6839.6482
2012-06-25 12:20:00,130.38,130.42,130.31,130.32,4994.02887851482,130.38,130.42,130.31,130.32,4994.0289
2012-06-25 12:25:00,130.35,130.39,130.32,130.34,2497.01443925741,130.35,130.39,130.32,130.34,2497.0144
2012-06-25 12:30:00,130.32,130.35,130.31,130.34,2388.448594072305,130.32,130.35,130.31,130.34,2388.4486
2012-06-25 12:35:00,130.34,130.45,130.31,130.44,5102.5947236999245,130.34,130.45,130.31,130.44,5102.5947
2012-06-25 12:40:00,130.45,130.77,130.44,130.75,12702.203886657258,130.45,130.77,130.44,130.75,12702.2039
2012-06-25 12:45:00,130.75,130.75,130.58,130.68,8142.438388882858,130.75,130.75,130.58,130.68,8142.4384
2012-06-25 12:50:00,130.67,130.74,130.67,130.74,3148.4095103680384,130.67,130.74,130.67,130.74,3148.4095
2012-06-25 12:55:00,130.74,130.74,130.5,130.5,3256.975355553143,130.74,130.74,130.5,130.5,3256.9754
2012-06-25 13:00:00,130.46,130.49,130.42,130.45,3582.6728911084574,130.46,130.49,130.42,130.45,3582.6729
2012-06-25 13:05:00,130.43,130.43,130.34,130.37,2931.277819997829,130.43,130.43,130.34,130.37,2931.2778
2012-06-25 13:10:00,130.35,130.38,130.34,130.34,2497.01443925741,130.35,130.38,130.34,130.34,2497.0144
2012-06-25 13:15:00,130.34,130.39,130.32,130.39,5536.858104440344,130.34,130.39,130.32,130.39,5536.8581
2012-06-25 13:20:00,130.36,130.43,130.33,130.34,8793.833459993486,130.36,130.43,130.33,130.34,8793.8335
2012-06-25 13:25:00,130.31,130.45,130.28,130.4,6079.687330365867,130.31,130.45,130.28,130.4,6079.6873
2012-06-25 13:30:00,130.4,130.6,130.36,130.58,8033.872543697753,130.4,130.6,130.36,130.58,8033.8725
2012-06-25 13:35:00,130.6,130.68,130.58,130.58,4885.463033329715,130.6,130.68,130.58,130.58,4885.463
2012-06-25 13:40:00,130.55,130.55,130.41,130.44,2822.711974812724,130.55,130.55,130.41,130.44,2822.712
2012-06-25 13:45:00,130.45,130.59,130.45,130.47,4668.3313429595055,130.45,130.59,130.45,130.47,4668.3313
2012-06-25 13:50:00,130.49,130.5,130.46,130.46,7925.306698512648,130.49,130.5,130.46,130.46,7925.3067
2012-06-25 13:55:00,130.48,130.55,130.46,130.55,4016.936271848877,130.48,130.55,130.46,130.55,4016.9363
2012-06-25 14:00:00,130.51,130.57,130.51,130.57,5319.726414070134,130.51,130.57,130.51,130.57,5319.7264
2012-06-25 14:05:00,130.57,130.58,130.36,130.46,8251.004234067963,130.57,130.58,130.36,130.46,8251.0042
2012-06-25 14:10:00,130.49,130.65,130.49,130.64,6296.819020736077,130.49,130.65,130.49,130.64,6296.819
2012-06-25 14:15:00,130.64,130.78,130.61,130.66,9119.5309955488,130.64,130.78,130.61,130.66,9119.531
2012-06-25 14:20:00,130.71,130.72,130.65,130.69,7816.740853327544,130.71,130.72,130.65,130.69,7816.7409
2012-06-25 14:25:00,130.72,130.74,130.62,130.62,15199.218325914668,130.72,130.74,130.62,130.62,15199.2183
2012-06-25 14:30:00,130.62,130.63,130.58,130.58,6948.214091846705,130.62,130.63,130.58,130.58,6948.2141
2012-06-25 14:35:00,130.58,130.66,130.56,130.63,6296.819020736077,130.58,130.66,130.56,130.63,6296.819
2012-06-25 14:40:00,130.65,130.65,130.54,130.57,7599.609162957334,130.65,130.65,130.54,130.57,7599.6092
2012-06-25 14:45:00,130.57,130.57,130.43,130.48,6839.648246661601,130.57,130.57,130.43,130.48,6839.6482
2012-06-25 14:50:00,130.46,130.56,130.45,130.54,7816.740853327544,130.46,130.56,130.45,130.54,7816.7409
2012-06-25 14:55:00,130.54,130.58,130.49,130.5,5536.858104440344,130.54,130.58,130.49,130.5,5536.8581
2012-06-25 15:00:00,130.5,130.59,130.47,130.54,10313.755292584952,130.5,130.59,130.47,130.54,10313.7553
2012-06-25 15:05:00,130.54,130.86,130.54,130.79,17153.403539246552,130.54,130.86,130.54,130.79,17153.4035
2012-06-25 15:10:00,130.79,130.9,130.77,130.88,17261.969384431657,130.79,130.9,130.77,130.88,17261.9694
2012-06-25 15:15:00,130.88,130.88,130.58,130.76,7599.609162957334,130.88,130.88,130.58,130.76,7599.6092
2012-06-25 15:20:00,130.71,130.93,130.69,130.9,10205.189447399847,130.71,130.93,130.69,130.9,10205.1894
2012-06-25 15:25:00,130.9,131.02,130.8,130.81,19107.58875257844,130.9,131.02,130.8,130.81,19107.5888
2012-06-25 15:30:00,130.81,130.89,130.7,130.87,17913.364455542287,130.81,130.89,130.7,130.87,17913.3645
2012-06-25 15:35:00,130.87,130.96,130.82,130.9,13136.467267397677,130.87,130.96,130.82,130.9,13136.4673
2012-06-25 15:40:00,130.91,131.01,130.74,130.83,21170.33981109543,130.91,131.01,130.74,130.83,21170.3398
2012-06-25 15:45:00,130.84,131.07,130.83,131.01,25078.7102377592,130.84,131.07,130.83,131.01,25078.7102
2012-06-25 15:50:00,130.98,131.0,130.71,130.86,70242.10183476278,130.98,131.0,130.71,130.86,70242.1018
2012-06-25 15:55:00,130.82,130.91,130.74,130.9,63728.1511236565,130.82,130.91,130.74,130.9,63728.1511
2012-06-26 09:30:00,130.97,131.3,130.82,130.92,44729.12821626317,130.97,131.3,130.82,130.92,44729.1282
2012-06-26 09:35:00,131.04,131.52,131.0,131.32,37020.95320812073,131.04,131.52,131.0,131.32,37020.9532
2012-06-26 09:40:00,131.27,131.5,131.01,131.01,30289.87080664423,131.27,131.5,131.01,131.01,30289.8708
2012-06-26 09:45:00,131.01,131.36,131.0,131.15,21278.90565628053,131.01,131.36,131.0,131.15,21278.9057
2012-06-26 09:50:00,131.17,131.22,131.01,131.07,15633.481706655088,131.17,131.22,131.01,131.07,15633.4817
2012-06-26 09:55:00,131.12,131.46,130.94,131.46,15524.915861469985,131.12,131.46,130.94,131.46,15524.9159
2012-06-26 10:00:00,131.46,131.46,130.95,131.2,12267.940505916838,131.46,131.46,130.95,131.2,12267.9405
2012-06-26 10:05:00,131.2,131.51,131.14,131.33,10313.755292584952,131.2,131.51,131.14,131.33,10313.7553
2012-06-26 10:10:00,131.35,131.35,130.98,131.06,9879.491911844534,131.35,131.35,130.98,131.06,9879.4919
2012-06-26 10:15:00,131.06,131.1,130.8,130.81,14982.086635544458,131.06,131.1,130.8,130.81,14982.0866
2012-06-26 10:20:00,130.82,130.93,130.76,130.81,4016.936271848877,130.82,130.93,130.76,130.81,4016.9363
2012-06-26 10:25:00,130.77,130.97,130.77,130.95,12919.335577027468,130.77,130.97,130.77,130.95,12919.3356
2012-06-26 10:30:00,130.93,131.11,130.79,130.94,17479.101074801867,130.93,131.11,130.79,130.94,17479.1011
2012-06-26 10:35:00,130.91,131.14,130.84,131.04,21278.90565628053,130.91,131.14,130.84,131.04,21278.9057
2012-06-26 10:40:00,131.03,131.07,130.93,130.99,7599.609162957334,131.03,131.07,130.93,130.99,7599.6092
2012-06-26 10:45:00,130.93,130.93,130.69,130.79,5971.121485180763,130.93,130.93,130.69,130.79,5971.1215
2012-06-26 10:50:00,130.81,130.93,130.66,130.93,11399.413744436,130.81,130.93,130.66,130.93,11399.4137
2012-06-26 10:55:00,130.91,131.16,130.89,131.02,5428.292259255239,130.91,131.16,130.89,131.02,5428.2923
2012-06-26 11:00:00,131.02,131.26,131.02,131.23,24427.31516664857,131.02,131.26,131.02,131.23,24427.3152
2012-06-26 11:05:00,131.23,131.37,130.77,130.93,10965.150363695582,131.23,131.37,130.77,130.93,10965.1504
2012-06-26 11:10:00,130.84,130.84,130.58,130.72,5971.121485180763,130.84,130.84,130.58,130.72,5971.1215
2012-06-26 11:15:00,130.77,130.89,130.67,130.89,5536.858104440344,130.77,130.89,130.67,130.89,5536.8581
2012-06-26 11:20:00,130.93,130.95,130.83,130.93,5102.5947236999245,130.93,130.95,130.83,130.93,5102.5947
2012-06-26 11:25:00,130.84,131.01,130.84,130.89,4234.067962219086,130.84,131.01,130.84,130.89,4234.068
2012-06-26 11:30:00,130.91,131.09,130.91,130.96,4885.463033329715,130.91,131.09,130.91,130.96,4885.463
2012-06-26 11:35:00,130.95,131.04,130.84,130.96,4776.89718814461,130.95,131.04,130.84,130.96,4776.8972
2012-06-26 11:40:00,130.91,130.95,130.79,130.82,3039.8436651829334,130.91,130.95,130.79,130.82,3039.8437
2012-06-26 11:45:00,130.87,130.98,130.79,130.9,4342.633807404191,130.87,130.98,130.79,130.9,4342.6338
2012-06-26 11:50:00,130.93,131.07,130.88,131.03,9770.92606665943,130.93,131.07,130.88,131.03,9770.9261
2012-06-26 11:55:00,130.98,130.98,130.82,130.9,2931.277819997829,130.98,130.98,130.82,130.9,2931.2778
2012-06-26 12:00:00,130.88,131.02,130.85,130.92,6622.516556291391,130.88,131.02,130.85,130.92,6622.5166
2012-06-26 12:05:00,130.91,131.04,130.91,130.97,4125.502117033981,130.91,131.04,130.91,130.97,4125.5021
2012-06-26 12:10:00,131.03,131.1,130.82,130.82,9336.662685919013,131.03,131.1,130.82,130.82,9336.6627
2012-06-26 12:15:00,130.87,130.93,130.87,130.92,1085.6584518510476,130.87,130.93,130.87,130.92,1085.6585
2012-06-26 12:20:00,130.93,131.07,130.87,131.07,3582.6728911084574,130.93,131.07,130.87,131.07,3582.6729
2012-06-26 12:25:00,131.07,131.07,130.91,130.99,4885.463033329715,131.07,131.07,130.91,130.99,4885.463
2012-06-26 12:30:00,131.03,131.16,130.99,131.04,10422.321137770055,131.03,131.16,130.99,131.04,10422.3211
2012-06-26 12:35:00,131.04,131.08,130.98,130.98,6405.384865921182,131.04,131.08,130.98,130.98,6405.3849
2012-06-26 12:40:00,131.03,131.1,131.0,131.07,6188.253175550972,131.03,131.1,131.0,131.07,6188.2532
2012-06-26 12:45:00,131.07,131.1,130.98,131.04,5319.726414070134,131.07,131.1,130.98,131.04,5319.7264
2012-06-26 12:50:00,131.04,131.04,130.86,130.92,4559.7654977744005,131.04,131.04,130.86,130.92,4559.7655
2012-06-26 12:55:00,130.9,130.92,130.46,130.46,46357.615894039736,130.9,130.92,130.46,130.46,46357.6159
2012-06-26 13:00:00,130.51,130.55,130.47,130.5,5971.121485180763,130.51,130.55,130.47,130.5,5971.1215
2012-06-26 13:05:00,130.5,130.52,130.45,130.47,5319.726414070134,130.5,130.52,130.45,130.47,5319.7264
2012-06-26 13:10:00,130.5,130.73,130.49,130.62,8033.872543697753,130.5,130.73,130.49,130.62,8033.8725
2012-06-26 13:15:00,130.63,130.66,130.58,130.59,3691.2387362935615,130.63,130.66,130.58,130.59,3691.2387
2012-06-26 13:20:00,130.65,130.69,130.57,130.58,4342.633807404191,130.65,130.69,130.57,130.58,4342.6338
2012-06-26 13:25:00,130.58,130.64,130.52,130.55,4776.89718814461,130.58,130.64,130.52,130.55,4776.8972
2012-06-26 13:30:00,130.56,130.56,130.34,130.38,9336.662685919013,130.56,130.56,130.34,130.38,9336.6627
2012-06-26 13:35:00,130.43,130.62,130.41,130.61,5753.989794810553,130.43,130.62,130.41,130.61,5753.9898
2012-06-26 13:40:00,130.64,130.69,130.58,130.6,4668.3313429595055,130.64,130.69,130.58,130.6,4668.3313
2012-06-26 13:45:00,130.64,130.7,130.61,130.65,7491.043317772229,130.64,130.7,130.61,130.65,7491.0433
2012-06-26 13:50:00,130.66,130.85,130.66,130.74,3365.541200738248,130.66,130.85,130.66,130.74,3365.5412
2012-06-26 13:55:00,130.78,130.78,130.63,130.63,3908.370426663772,130.78,130.78,130.63,130.63,3908.3704
2012-06-26 14:00:00,130.64,130.82,130.62,130.74,6405.384865921182,130.64,130.82,130.62,130.74,6405.3849
2012-06-26 14:05:00,130.71,131.0,130.71,131.0,5428.292259255239,130.71,131.0,130.71,131.0,5428.2923
2012-06-26 14:10:00,131.02,131.18,131.01,131.12,13136.467267397677,131.02,131.18,131.01,131.12,13136.4673
2012-06-26 14:15:00,131.11,131.2,131.02,131.1,11833.67712517642,131.11,131.2,131.02,131.1,11833.6771
2012-06-26 14:20:00,131.12,131.27,131.1,131.12,9988.05775702964,131.12,131.27,131.1,131.12,9988.0578
2012-06-26 14:25:00,131.1,131.18,130.92,130.92,7599.609162957334,131.1,131.18,130.92,130.92,7599.6092
2012-06-26 14:30:00,130.9,130.92,130.67,130.75,12376.506351101943,130.9,130.92,130.67,130.75,12376.5064
2012-06-26 14:35:00,130.76,130.78,130.59,130.66,8468.135924438173,130.76,130.78,130.59,130.66,8468.1359
2012-06-26 14:40:00,130.67,130.81,130.67,130.73,4342.633807404191,130.67,130.81,130.67,130.73,4342.6338
2012-06-26 14:45:00,130.77,130.78,130.65,130.69,5211.160568885029,130.77,130.78,130.65,130.69,5211.1606
2012-06-26 14:50:00,130.73,130.75,130.42,130.52,17261.969384431657,130.73,130.75,130.42,130.52,17261.9694
2012-06-26 14:55:00,130.56,130.69,130.48,130.69,10748.018673325372,130.56,130.69,130.48,130.69,10748.0187
2012-06-26 15:00:00,130.69,130.88,130.61,130.77,9228.096840733906,130.69,130.88,130.61,130.77,9228.0968
2012-06-26 15:05:00,130.77,130.88,130.7,130.85,6948.214091846705,130.77,130.88,130.7,130.85,6948.2141
2012-06-26 15:10:00,130.83,130.95,130.77,130.78,7273.91162740202,130.83,130.95,130.77,130.78,7273.9116
2012-06-26 15:15:00,130.79,130.98,130.79,130.81,7382.477472587125,130.79,130.98,130.79,130.81,7382.4775
2012-06-26 15:20:00,130.82,130.98,130.81,130.93,5862.555639995658,130.82,130.98,130.81,130.93,5862.5556
2012-06-26 15:25:00,130.93,130.93,130.67,130.82,10856.584518510475,130.93,130.93,130.67,130.82,10856.5845
2012-06-26 15:30:00,130.79,130.97,130.76,130.94,7708.175008142439,130.79,130.97,130.76,130.94,7708.175
2012-06-26 15:35:00,130.97,131.04,130.94,130.97,16610.57431332103,130.97,131.04,130.94,130.97,16610.5743
2012-06-26 15:40:00,130.97,131.24,130.97,131.21,19650.417978503963,130.97,131.24,130.97,131.21,19650.418
2012-06-26 15:45:00,131.2,131.27,131.1,131.18,16176.31093258061,131.2,131.27,131.1,131.18,16176.3109
2012-06-26 15:50:00,131.16,131.16,130.97,131.01,12702.203886657258,131.16,131.16,130.97,131.01,12702.2039
2012-06-26 15:55:00,131.01,131.01,130.75,130.77,35392.465530344154,131.01,131.01,130.75,130.77,35392.4655
2012-06-27 09:30:00,131.44,131.89,131.29,131.74,22147.43241776137,131.44,131.89,131.29,131.74,22147.4324
2012-06-27 09:35:00,131.71,131.83,131.51,131.51,19650.417978503963,131.71,131.83,131.51,131.51,19650.418
2012-06-27 09:40:00,131.62,131.76,130.58,131.61,33763.97785256759,131.62,131.76,130.58,131.61,33763.9779
2012-06-27 09:45:00,131.61,131.61,131.02,131.11,11616.54543480621,131.61,131.61,131.02,131.11,11616.5454
2012-06-27 09:50:00,131.09,131.46,131.06,131.46,12159.374660731732,131.09,131.46,131.06,131.46,12159.3747
2012-06-27 09:55:00,131.46,131.81,131.28,131.71,17804.798610357182,131.46,131.81,131.28,131.71,17804.7986
2012-06-27 10:00:00,131.71,131.86,131.55,131.65,14439.257409618936,131.71,131.86,131.55,131.65,14439.2574
2012-06-27 10:05:00,131.76,132.05,131.7,132.0,11399.413744436,131.76,132.05,131.7,132.0,11399.4137
2012-06-27 10:10:00,131.9,132.4,131.9,132.03,16827.70600369124,131.9,132.4,131.9,132.03,16827.706
2012-06-27 10:15:00,132.08,132.22,131.85,132.15,10096.623602214744,132.08,132.22,131.85,132.15,10096.6236
2012-06-27 10:20:00,132.2,132.21,132.04,132.04,5645.423949625448,132.2,132.21,132.04,132.04,5645.4239
2012-06-27 10:25:00,132.01,132.17,131.94,131.97,18021.930300727392,132.01,132.17,131.94,131.97,18021.9303
2012-06-27 10:30:00,132.01,132.03,131.71,131.81,7165.345782216915,132.01,132.03,131.71,131.81,7165.3458
2012-06-27 10:35:00,131.81,131.89,131.74,131.88,4016.936271848877,131.81,131.89,131.74,131.88,4016.9363
2012-06-27 10:40:00,131.88,131.88,131.55,131.74,12159.374660731732,131.88,131.88,131.55,131.74,12159.3747
2012-06-27 10:45:00,131.71,131.95,131.71,131.84,8902.399305178591,131.71,131.95,131.71,131.84,8902.3993
2012-06-27 10:50:00,131.83,132.04,131.83,132.04,3582.6728911084574,131.83,132.04,131.83,132.04,3582.6729
2012-06-27 10:55:00,131.93,132.08,131.81,131.99,8685.267614808381,131.93,132.08,131.81,131.99,8685.2676
2012-06-27 11:00:00,131.95,132.15,131.91,132.1,13027.901422212572,131.95,132.15,131.91,132.1,13027.9014
2012-06-27 11:05:00,132.14,132.21,132.08,132.18,8793.833459993486,132.14,132.21,132.08,132.18,8793.8335
2012-06-27 11:10:00,132.18,132.18,131.81,131.82,10639.452828140267,132.18,132.18,131.81,131.82,10639.4528
2012-06-27 11:15:00,131.8,131.96,131.79,131.85,9445.228531104114,131.8,131.96,131.79,131.85,9445.2285
2012-06-27 11:20:00,131.89,131.92,131.84,131.88,4342.633807404191,131.89,131.92,131.84,131.88,4342.6338
2012-06-27 11:25:00,131.84,131.85,131.48,131.63,18239.0619910976,131.84,131.85,131.48,131.63,18239.062
2012-06-27 11:30:00,131.63,131.82,131.63,131.74,9445.228531104114,131.63,131.82,131.63,131.74,9445.2285
2012-06-27 11:35:00,131.81,131.98,131.81,131.88,8793.833459993486,131.81,131.98,131.81,131.88,8793.8335
2012-06-27 11:40:00,131.9,131.95,131.77,131.77,8359.570079253068,131.9,131.95,131.77,131.77,8359.5701
2012-06-27 11:45:00,131.77,131.85,131.76,131.82,3582.6728911084574,131.77,131.85,131.76,131.82,3582.6729
2012-06-27 11:50:00,131.84,131.89,131.79,131.84,3582.6728911084574,131.84,131.89,131.79,131.84,3582.6729
2012-06-27 11:55:00,131.87,131.87,131.76,131.76,3474.1070459233524,131.87,131.87,131.76,131.76,3474.107
2012-06-27 12:00:00,131.77,131.78,131.7,131.78,4234.067962219086,131.77,131.78,131.7,131.78,4234.068
2012-06-27 12:05:00,131.8,131.86,131.75,131.8,15090.652480729565,131.8,131.86,131.75,131.8,15090.6525
2012-06-27 12:10:00,131.79,131.86,131.69,131.72,14873.520790359353,131.79,131.86,131.69,131.72,14873.5208
2012-06-27 12:15:00,131.7,131.83,131.7,131.81,7382.477472587125,131.7,131.83,131.7,131.81,7382.4775
2012-06-27 12:20:00,131.79,131.8,131.74,131.77,4559.7654977744005,131.79,131.8,131.74,131.77,4559.7655
2012-06-27 12:25:00,131.8,131.83,131.74,131.74,5319.726414070134,131.8,131.83,131.74,131.74,5319.7264
2012-06-27 12:30:00,131.72,131.74,131.58,131.64,3365.541200738248,131.72,131.74,131.58,131.64,3365.5412
2012-06-27 12:35:00,131.64,131.8,131.64,131.7,2279.8827488872003,131.64,131.8,131.64,131.7,2279.8827
2012-06-27 12:40:00,131.66,131.78,131.63,131.63,7708.175008142439,131.66,131.78,131.63,131.63,7708.175
2012-06-27 12:45:00,131.68,131.75,131.66,131.68,2062.7510585169907,131.68,131.75,131.66,131.68,2062.7511
2012-06-27 12:50:00,131.68,131.74,131.63,131.68,3474.1070459233524,131.68,131.74,131.63,131.68,3474.107
2012-06-27 12:55:00,131.7,131.73,131.64,131.67,3039.8436651829334,131.7,131.73,131.64,131.67,3039.8437
2012-06-27 13:00:00,131.68,131.74,131.65,131.7,2931.277819997829,131.68,131.74,131.65,131.7,2931.2778
2012-06-27 13:05:00,131.7,131.78,131.66,131.72,6731.082401476496,131.7,131.78,131.66,131.72,6731.0824
2012-06-27 13:10:00,131.72,131.75,131.69,131.7,3691.2387362935615,131.72,131.75,131.69,131.7,3691.2387
2012-06-27 13:15:00,131.69,131.7,131.64,131.68,3039.8436651829334,131.69,131.7,131.64,131.68,3039.8437
2012-06-27 13:20:00,131.72,131.76,131.71,131.71,5211.160568885029,131.72,131.76,131.71,131.71,5211.1606
2012-06-27 13:25:00,131.71,131.71,131.53,131.53,2497.01443925741,131.71,131.71,131.53,131.53,2497.0144
2012-06-27 13:30:00,131.58,131.76,131.52,131.72,5971.121485180763,131.58,131.76,131.52,131.72,5971.1215
2012-06-27 13:35:00,131.74,131.74,131.67,131.72,5536.858104440344,131.74,131.74,131.67,131.72,5536.8581
2012-06-27 13:40:00,131.72,131.76,131.7,131.73,8902.399305178591,131.72,131.76,131.7,131.73,8902.3993
2012-06-27 13:45:00,131.73,131.75,131.7,131.74,6731.082401476496,131.73,131.75,131.7,131.74,6731.0824
2012-06-27 13:50:00,131.75,131.87,131.74,131.84,16067.745087395506,131.75,131.87,131.74,131.84,16067.7451
2012-06-27 13:55:00,131.84,132.0,131.84,131.91,8359.570079253068,131.84,132.0,131.84,131.91,8359.5701
2012-06-27 14:00:00,131.92,132.01,131.87,131.89,10856.584518510475,131.92,132.01,131.87,131.89,10856.5845
2012-06-27 14:05:00,131.86,131.88,131.63,131.65,8251.004234067963,131.86,131.88,131.63,131.65,8251.0042
2012-06-27 14:10:00,131.74,131.78,131.68,131.68,5319.726414070134,131.74,131.78,131.68,131.68,5319.7264
2012-06-27 14:15:00,131.69,131.79,131.67,131.75,4016.936271848877,131.69,131.79,131.67,131.75,4016.9363
2012-06-27 14:20:00,131.78,131.78,131.69,131.72,4234.067962219086,131.78,131.78,131.69,131.72,4234.068
2012-06-27 14:25:00,131.67,131.71,131.58,131.63,5211.160568885029,131.67,131.71,131.58,131.63,5211.1606
2012-06-27 14:30:00,131.63,131.74,131.58,131.7,2171.316903702096,131.63,131.74,131.58,131.7,2171.3169
2012-06-27 14:35:00,131.74,131.76,131.68,131.68,4994.02887851482,131.74,131.76,131.68,131.68,4994.0289
2012-06-27 14:40:00,131.68,131.72,131.6,131.69,3582.6728911084574,131.68,131.72,131.6,131.69,3582.6729
2012-06-27 14:45:00,131.71,131.84,131.7,131.81,5753.989794810553,131.71,131.84,131.7,131.81,5753.9898
2012-06-27 14:50:00,131.86,131.86,131.63,131.67,8685.267614808381,131.86,131.86,131.63,131.67,8685.2676
2012-06-27 14:55:00,131.63,131.86,131.55,131.86,11290.847899250895,131.63,131.86,131.55,131.86,11290.8479
2012-06-27 15:00:00,131.86,131.91,131.86,131.87,17370.535229616762,131.86,131.91,131.86,131.87,17370.5352
2012-06-27 15:05:00,131.88,132.09,131.88,132.01,12267.940505916838,131.88,132.09,131.88,132.01,12267.9405
2012-06-27 15:10:00,132.01,132.18,131.99,132.14,7165.345782216915,132.01,132.18,131.99,132.14,7165.3458
2012-06-27 15:15:00,132.17,132.18,132.06,132.08,5319.726414070134,132.17,132.18,132.06,132.08,5319.7264
2012-06-27 15:20:00,132.08,132.25,132.07,132.15,5971.121485180763,132.08,132.25,132.07,132.15,5971.1215
2012-06-27 15:25:00,132.18,132.31,132.17,132.23,6296.819020736077,132.18,132.31,132.17,132.23,6296.819
2012-06-27 15:30:00,132.23,132.33,132.14,132.23,9010.965150363696,132.23,132.33,132.14,132.23,9010.9652
2012-06-27 15:35:00,132.23,132.23,132.14,132.18,23015.95917924221,132.23,132.23,132.14,132.18,23015.9592
2012-06-27 15:40:00,132.16,132.21,132.0,132.13,26707.197915535773,132.16,132.21,132.0,132.13,26707.1979
2012-06-27 15:45:00,132.12,132.12,131.82,131.89,19433.28628813376,132.12,132.12,131.82,131.89,19433.2863
2012-06-27 15:50:00,131.86,131.93,131.55,131.86,44837.69406144827,131.86,131.93,131.55,131.86,44837.6941
2012-06-27 15:55:00,131.86,131.98,131.8,131.86,34741.070459233524,131.86,131.98,131.8,131.86,34741.0705
2012-06-28 09:30:00,130.81,131.1,129.92,129.94,20518.944739984803,130.81,131.1,129.92,129.94,20518.9447
2012-06-28 09:35:00,129.92,130.09,129.54,129.69,15633.481706655088,129.92,130.09,129.54,129.69,15633.4817
2012-06-28 09:40:00,129.62,130.14,129.48,129.95,25838.671154054937,129.62,130.14,129.48,129.95,25838.6712
2012-06-28 09:45:00,129.95,130.37,129.94,130.08,10639.452828140267,129.95,130.37,129.94,130.08,10639.4528
2012-06-28 09:50:00,130.08,130.42,130.06,130.24,16393.44262295082,130.08,130.42,130.06,130.24,16393.4426
2012-06-28 09:55:00,130.24,130.46,130.13,130.42,10313.755292584952,130.24,130.46,130.13,130.42,10313.7553
2012-06-28 10:00:00,130.41,130.69,130.37,130.55,10856.584518510475,130.41,130.69,130.37,130.55,10856.5845
2012-06-28 10:05:00,130.45,130.63,129.46,129.94,19433.28628813376,130.45,130.63,129.46,129.94,19433.2863
2012-06-28 10:10:00,129.92,130.5,129.9,130.23,8251.004234067963,129.92,130.5,129.9,130.23,8251.0042
2012-06-28 10:15:00,130.23,130.23,129.88,130.11,8793.833459993486,130.23,130.23,129.88,130.11,8793.8335
2012-06-28 10:20:00,130.15,130.28,130.08,130.28,7708.175008142439,130.15,130.28,130.08,130.28,7708.175
2012-06-28 10:25:00,130.25,130.25,129.93,130.11,18564.75952665292,130.25,130.25,129.93,130.11,18564.7595
2012-06-28 10:30:00,130.07,130.07,129.53,129.64,18673.325371838026,130.07,130.07,129.53,129.64,18673.3254
2012-06-28 10:35:00,129.64,129.65,128.83,128.84,36260.992291824994,129.64,129.65,128.83,128.84,36260.9923
2012-06-28 10:40:00,128.86,128.92,128.53,128.58,30289.87080664423,128.86,128.92,128.53,128.58,30289.8708
2012-06-28 10:45:00,128.58,128.58,128.07,128.07,33655.41200738248,128.58,128.58,128.07,128.07,33655.412
2012-06-28 10:50:00,128.1,128.21,128.03,128.09,17696.232765172077,128.1,128.21,128.03,128.09,17696.2328
2012-06-28 10:55:00,128.05,128.22,127.75,128.12,34523.938768863314,128.05,128.22,127.75,128.12,34523.9388
2012-06-28 11:00:00,128.13,128.23,127.87,127.96,27032.895451091088,128.13,128.23,127.87,127.96,27032.8955
2012-06-28 11:05:00,127.98,128.32,127.98,128.2,16284.876777765716,127.98,128.32,127.98,128.2,16284.8768
2012-06-28 11:10:00,128.24,128.52,128.21,128.41,19541.85213331886,128.24,128.52,128.21,128.41,19541.8521
2012-06-28 11:15:00,128.33,128.58,128.29,128.41,17261.969384431657,128.33,128.58,128.29,128.41,17261.9694
2012-06-28 11:20:00,128.39,128.5,128.34,128.36,12702.203886657258,128.39,128.5,128.34,128.36,12702.2039
2012-06-28 11:25:00,128.36,128.54,128.36,128.49,15959.1792422104,128.36,128.54,128.36,128.49,15959.1792
2012-06-28 11:30:00,128.48,128.61,128.48,128.61,5536.858104440344,128.48,128.61,128.48,128.61,5536.8581
2012-06-28 11:35:00,128.58,128.72,128.56,128.58,7599.609162957334,128.58,128.72,128.56,128.58,7599.6092
2012-06-28 11:40:00,128.57,128.57,128.47,128.47,11507.979589621104,128.57,128.57,128.47,128.47,11507.9796
2012-06-28 11:45:00,128.51,128.59,128.5,128.58,9228.096840733906,128.51,128.59,128.5,128.58,9228.0968
2012-06-28 11:50:00,128.58,128.62,128.53,128.55,5753.989794810553,128.58,128.62,128.53,128.55,5753.9898
2012-06-28 11:55:00,128.58,128.65,128.58,128.65,6405.384865921182,128.58,128.65,128.58,128.65,6405.3849
2012-06-28 12:00:00,128.64,128.74,128.57,128.58,8251.004234067963,128.64,128.74,128.57,128.58,8251.0042
2012-06-28 12:05:00,128.63,128.72,128.57,128.67,1302.7901422212572,128.63,128.72,128.57,128.67,1302.7901
2012-06-28 12:10:00,128.71,128.78,128.71,128.75,2714.14612962762,128.71,128.78,128.71,128.75,2714.1461
2012-06-28 12:15:00,128.76,128.84,128.69,128.72,6622.516556291391,128.76,128.84,128.69,128.72,6622.5166
2012-06-28 12:20:00,128.71,128.74,128.43,128.52,8576.701769623276,128.71,128.74,128.43,128.52,8576.7018
2012-06-28 12:25:00,128.52,128.63,128.5,128.63,2497.01443925741,128.52,128.63,128.5,128.63,2497.0144
2012-06-28 12:30:00,128.61,128.61,128.4,128.43,6188.253175550972,128.61,128.61,128.4,128.43,6188.2532
2012-06-28 12:35:00,128.43,128.43,128.16,128.34,11399.413744436,128.43,128.43,128.16,128.34,11399.4137
2012-06-28 12:40:00,128.33,128.59,128.33,128.59,5862.555639995658,128.33,128.59,128.33,128.59,5862.5556
2012-06-28 12:45:00,128.59,128.59,128.46,128.53,1519.921832591467,128.59,128.59,128.46,128.53,1519.9218
2012-06-28 12:50:00,128.56,128.79,128.55,128.72,3799.804581478667,128.56,128.79,128.55,128.72,3799.8046
2012-06-28 12:55:00,128.73,128.78,128.71,128.77,3256.975355553143,128.73,128.78,128.71,128.77,3256.9754
2012-06-28 13:00:00,128.79,128.84,128.63,128.81,6296.819020736077,128.79,128.84,128.63,128.81,6296.819
2012-06-28 13:05:00,128.81,128.85,128.81,128.85,977.092606665943,128.81,128.85,128.81,128.85,977.0926
2012-06-28 13:10:00,128.82,128.87,128.77,128.79,5102.5947236999245,128.82,128.87,128.77,128.79,5102.5947
2012-06-28 13:15:00,128.82,128.82,128.65,128.69,4885.463033329715,128.82,128.82,128.65,128.69,4885.463
2012-06-28 13:20:00,128.67,128.74,128.54,128.54,6948.214091846705,128.67,128.74,128.54,128.54,6948.2141
2012-06-28 13:25:00,128.57,128.62,128.48,128.53,5536.858104440344,128.57,128.62,128.48,128.53,5536.8581
2012-06-28 13:30:00,128.55,128.57,128.45,128.45,7925.306698512648,128.55,128.57,128.45,128.45,7925.3067
2012-06-28 13:35:00,128.48,128.48,128.35,128.35,3256.975355553143,128.48,128.48,128.35,128.35,3256.9754
2012-06-28 13:40:00,128.35,128.35,128.14,128.35,4342.633807404191,128.35,128.35,128.14,128.35,4342.6338
2012-06-28 13:45:00,128.36,128.36,128.22,128.22,3365.541200738248,128.36,128.36,128.22,128.22,3365.5412
2012-06-28 13:50:00,128.17,128.3,128.14,128.18,5753.989794810553,128.17,128.3,128.14,128.18,5753.9898
2012-06-28 13:55:00,128.17,128.36,128.09,128.2,10856.584518510475,128.17,128.36,128.09,128.2,10856.5845
2012-06-28 14:00:00,128.31,128.46,128.14,128.14,12050.80881554663,128.31,128.46,128.14,128.14,12050.8088
2012-06-28 14:05:00,128.17,128.17,127.92,127.92,7599.609162957334,128.17,128.17,127.92,127.92,7599.6092
2012-06-28 14:10:00,127.92,127.92,127.8,127.87,4885.463033329715,127.92,127.92,127.8,127.87,4885.463
2012-06-28 14:15:00,127.81,127.83,127.52,127.52,11182.282054065792,127.81,127.83,127.52,127.52,11182.2821
2012-06-28 14:20:00,127.54,127.64,127.35,127.38,10096.623602214744,127.54,127.64,127.35,127.38,10096.6236
2012-06-28 14:25:00,127.42,127.54,127.42,127.45,4559.7654977744005,127.42,127.54,127.42,127.45,4559.7655
2012-06-28 14:30:00,127.44,127.63,127.36,127.6,11073.716208880687,127.44,127.63,127.36,127.6,11073.7162
2012-06-28 14:35:00,127.59,127.71,127.58,127.68,13353.598957767888,127.59,127.71,127.58,127.68,13353.599
2012-06-28 14:40:00,127.67,127.78,127.67,127.77,7816.740853327544,127.67,127.78,127.67,127.77,7816.7409
2012-06-28 14:45:00,127.77,127.79,127.66,127.71,8033.872543697753,127.77,127.79,127.66,127.71,8033.8725
2012-06-28 14:50:00,127.74,127.75,127.66,127.66,2931.277819997829,127.74,127.75,127.66,127.66,2931.2778
2012-06-28 14:55:00,127.66,127.76,127.56,127.56,13245.033112582782,127.66,127.76,127.56,127.56,13245.0331
2012-06-28 15:00:00,127.55,127.73,127.49,127.72,11942.242970361523,127.55,127.73,127.49,127.72,11942.243
2012-06-28 15:05:00,127.72,127.8,127.64,127.79,18564.75952665292,127.72,127.8,127.64,127.79,18564.7595
2012-06-28 15:10:00,127.77,127.89,127.75,127.89,19758.98382368907,127.77,127.89,127.75,127.89,19758.9838
2012-06-28 15:15:00,127.89,127.89,127.8,127.85,11833.67712517642,127.89,127.89,127.8,127.85,11833.6771
2012-06-28 15:20:00,127.81,127.99,127.8,127.8,16393.44262295082,127.81,127.99,127.8,127.8,16393.4426
2012-06-28 15:25:00,127.8,128.14,127.8,128.12,21387.47150146564,127.8,128.14,127.8,128.12,21387.4715
2012-06-28 15:30:00,128.17,128.65,128.05,128.53,29964.173271088915,128.17,128.65,128.05,128.53,29964.1733
2012-06-28 15:35:00,128.5,129.21,128.39,129.11,30724.13418738465,128.5,129.21,128.39,129.11,30724.1342
2012-06-28 15:40:00,129.08,129.24,128.98,129.09,59494.08316143741,129.08,129.24,128.98,129.09,59494.0832
2012-06-28 15:45:00,129.1,129.41,129.07,129.36,26272.93453479536,129.1,129.41,129.07,129.36,26272.9345
2012-06-28 15:50:00,129.32,129.39,128.97,129.09,35826.728911084574,129.32,129.39,128.97,129.09,35826.7289
2012-06-28 15:55:00,129.02,129.33,129.01,129.06,37563.782434046254,129.02,129.33,129.01,129.06,37563.7824
2012-06-29 09:30:00,131.23,132.17,129.92,130.32,52437.3032244056,131.23,132.17,129.92,130.32,52437.3032
2012-06-29 09:35:00,130.27,131.17,130.27,131.0,25187.276082944307,130.27,131.17,130.27,131.0,25187.2761
2012-06-29 09:40:00,131.02,131.6,130.94,131.33,20627.510585169905,131.02,131.6,130.94,131.33,20627.5106
2012-06-29 09:45:00,131.31,131.51,130.98,131.1,18021.930300727392,131.31,131.51,130.98,131.1,18021.9303
2012-06-29 09:50:00,131.1,131.74,131.1,131.64,7273.91162740202,131.1,131.74,131.1,131.64,7273.9116
2012-06-29 09:55:00,131.64,131.78,131.1,131.78,14982.086635544458,131.64,131.78,131.1,131.78,14982.0866
2012-06-29 10:00:00,131.61,132.15,131.59,131.74,24427.31516664857,131.61,132.15,131.59,131.74,24427.3152
2012-06-29 10:05:00,131.7,132.16,131.6,131.97,21170.33981109543,131.7,132.16,131.6,131.97,21170.3398
2012-06-29 10:10:00,132.0,132.25,131.99,132.07,14004.994028878516,132.0,132.25,131.99,132.07,14004.994
2012-06-29 10:15:00,132.2,132.48,132.2,132.4,16936.271848876346,132.2,132.48,132.2,132.4,16936.2718
2012-06-29 10:20:00,132.41,132.59,132.12,132.18,7273.91162740202,132.41,132.59,132.12,132.18,7273.9116
2012-06-29 10:25:00,132.18,132.21,131.68,131.68,17587.666919986972,132.18,132.21,131.68,131.68,17587.6669
2012-06-29 10:30:00,131.72,131.9,131.59,131.9,8902.399305178591,131.72,131.9,131.59,131.9,8902.3993
2012-06-29 10:35:00,131.88,132.01,131.72,131.84,21061.773965910324,131.88,132.01,131.72,131.84,21061.774
2012-06-29 10:40:00,131.8,132.09,131.8,131.86,17587.666919986972,131.8,132.09,131.8,131.86,17587.6669
2012-06-29 10:45:00,131.86,131.89,131.61,131.77,30941.26587775486,131.86,131.89,131.61,131.77,30941.2659
2012-06-29 10:50:00,131.83,131.85,131.63,131.66,9228.096840733906,131.83,131.85,131.63,131.66,9228.0968
2012-06-29 10:55:00,131.64,131.97,131.58,131.88,8902.399305178591,131.64,131.97,131.58,131.88,8902.3993
2012-06-29 11:00:00,131.86,132.21,131.83,132.16,12919.335577027468,131.86,132.21,131.83,132.16,12919.3356
2012-06-29 11:05:00,132.15,132.33,132.1,132.21,14439.257409618936,132.15,132.33,132.1,132.21,14439.2574
2012-06-29 11:10:00,132.15,132.26,131.75,131.75,25295.84192812941,132.15,132.26,131.75,131.75,25295.8419
2012-06-29 11:15:00,131.75,131.78,131.65,131.72,24970.144392574097,131.75,131.78,131.65,131.72,24970.1444
2012-06-29 11:20:00,131.79,131.79,131.51,131.53,26707.197915535773,131.79,131.79,131.51,131.53,26707.1979
2012-06-29 11:25:00,131.51,131.51,131.28,131.32,12267.940505916838,131.51,131.51,131.28,131.32,12267.9405
2012-06-29 11:30:00,131.29,131.49,131.29,131.36,13896.42818369341,131.29,131.49,131.29,131.36,13896.4282
2012-06-29 11:35:00,131.36,131.51,131.35,131.5,7708.175008142439,131.36,131.51,131.35,131.5,7708.175
2012-06-29 11:40:00,131.5,131.64,131.44,131.51,10639.452828140267,131.5,131.64,131.44,131.51,10639.4528
2012-06-29 11:45:00,131.47,131.61,131.39,131.58,6079.687330365867,131.47,131.61,131.39,131.58,6079.6873
2012-06-29 11:50:00,131.58,131.58,131.28,131.28,8251.004234067963,131.58,131.58,131.28,131.28,8251.0042
2012-06-29 11:55:00,131.23,131.49,131.21,131.39,3474.1070459233524,131.23,131.49,131.21,131.39,3474.107
2012-06-29 12:00:00,131.39,131.65,131.37,131.63,8251.004234067963,131.39,131.65,131.37,131.63,8251.0042
2012-06-29 12:05:00,131.65,131.7,131.6,131.62,4342.633807404191,131.65,131.7,131.6,131.62,4342.6338
2012-06-29 12:10:00,131.6,131.66,131.48,131.48,6513.950711106286,131.6,131.66,131.48,131.48,6513.9507
2012-06-29 12:15:00,131.48,131.63,131.48,131.63,4342.633807404191,131.48,131.63,131.48,131.63,4342.6338
2012-06-29 12:20:00,131.63,131.65,131.59,131.59,7816.740853327544,131.63,131.65,131.59,131.59,7816.7409
2012-06-29 12:25:00,131.59,131.67,131.59,131.67,4342.633807404191,131.59,131.67,131.59,131.67,4342.6338
2012-06-29 12:30:00,131.67,131.67,131.52,131.57,5211.160568885029,131.67,131.67,131.52,131.57,5211.1606
2012-06-29 12:35:00,131.59,131.65,131.53,131.62,5102.5947236999245,131.59,131.65,131.53,131.62,5102.5947
2012-06-29 12:40:00,131.57,131.66,131.56,131.63,4668.3313429595055,131.57,131.66,131.56,131.63,4668.3313
2012-06-29 12:45:00,131.63,131.64,131.49,131.51,6513.950711106286,131.63,131.64,131.49,131.51,6513.9507
2012-06-29 12:50:00,131.51,131.57,131.45,131.51,5862.555639995658,131.51,131.57,131.45,131.51,5862.5556
2012-06-29 12:55:00,131.52,131.76,131.51,131.62,9228.096840733906,131.52,131.76,131.51,131.62,9228.0968
2012-06-29 13:00:00,131.65,131.74,131.61,131.71,6731.082401476496,131.65,131.74,131.61,131.71,6731.0824
2012-06-29 13:05:00,131.72,131.81,131.65,131.73,7165.345782216915,131.72,131.81,131.65,131.73,7165.3458
2012-06-29 13:10:00,131.71,131.71,131.51,131.51,4342.633807404191,131.71,131.71,131.51,131.51,4342.6338
2012-06-29 13:15:00,131.47,131.67,131.47,131.67,2822.711974812724,131.47,131.67,131.47,131.67,2822.712
2012-06-29 13:20:00,131.66,131.69,131.52,131.52,7491.043317772229,131.66,131.69,131.52,131.52,7491.0433
2012-06-29 13:25:00,131.51,131.61,131.43,131.45,4342.633807404191,131.51,131.61,131.43,131.45,4342.6338
2012-06-29 13:30:00,131.5,131.5,131.39,131.39,6839.648246661601,131.5,131.5,131.39,131.39,6839.6482
2012-06-29 13:35:00,131.43,131.43,131.21,131.28,7273.91162740202,131.43,131.43,131.21,131.28,7273.9116
2012-06-29 13:40:00,131.25,131.37,131.24,131.29,4994.02887851482,131.25,131.37,131.24,131.29,4994.0289
2012-06-29 13:45:00,131.29,131.3,131.2,131.24,8142.438388882858,131.29,131.3,131.2,131.24,8142.4384
2012-06-29 13:50:00,131.21,131.26,131.19,131.2,8142.438388882858,131.21,131.26,131.19,131.2,8142.4384
2012-06-29 13:55:00,131.2,131.52,131.13,131.44,25404.40777331452,131.2,131.52,131.13,131.44,25404.4078
2012-06-29 14:00:00,131.43,131.56,131.43,131.54,6948.214091846705,131.43,131.56,131.43,131.54,6948.2141
2012-06-29 14:05:00,131.55,131.67,131.49,131.49,8359.570079253068,131.55,131.67,131.49,131.49,8359.5701
2012-06-29 14:10:00,131.52,131.64,131.48,131.58,4451.199652589296,131.52,131.64,131.48,131.58,4451.1997
2012-06-29 14:15:00,131.64,131.77,131.61,131.65,12376.506351101943,131.64,131.77,131.61,131.65,12376.5064
2012-06-29 14:20:00,131.69,131.69,131.56,131.64,13136.467267397677,131.69,131.69,131.56,131.64,13136.4673
2012-06-29 14:25:00,131.67,131.97,131.65,131.96,10748.018673325372,131.67,131.97,131.65,131.96,10748.0187
2012-06-29 14:30:00,131.95,131.95,131.69,131.7,15090.652480729565,131.95,131.95,131.69,131.7,15090.6525
2012-06-29 14:35:00,131.69,131.79,131.67,131.78,8033.872543697753,131.69,131.79,131.67,131.78,8033.8725
2012-06-29 14:40:00,131.81,131.98,131.77,131.92,6079.687330365867,131.81,131.98,131.77,131.92,6079.6873
2012-06-29 14:45:00,131.96,132.2,131.96,132.19,13570.730648138097,131.96,132.2,131.96,132.19,13570.7306
2012-06-29 14:50:00,132.19,132.21,132.03,132.12,12376.506351101943,132.19,132.21,132.03,132.12,12376.5064
2012-06-29 14:55:00,132.12,132.27,132.09,132.21,11073.716208880687,132.12,132.27,132.09,132.21,11073.7162
2012-06-29 15:00:00,132.21,132.28,132.13,132.24,9553.79437628922,132.21,132.28,132.13,132.24,9553.7944
2012-06-29 15:05:00,132.21,132.31,132.17,132.31,17587.666919986972,132.21,132.31,132.17,132.31,17587.6669
2012-06-29 15:10:00,132.33,132.41,132.25,132.33,13462.164802952992,132.33,132.41,132.25,132.33,13462.1648
2012-06-29 15:15:00,132.32,132.4,132.29,132.36,9010.965150363696,132.32,132.4,132.29,132.36,9010.9652
2012-06-29 15:20:00,132.36,132.4,132.25,132.25,15199.218325914668,132.36,132.4,132.25,132.25,15199.2183
2012-06-29 15:25:00,132.23,132.32,132.15,132.18,16719.140158506136,132.23,132.32,132.15,132.18,16719.1402
2012-06-29 15:30:00,132.15,132.18,131.91,132.09,31809.792639235697,132.15,132.18,131.91,132.09,31809.7926
2012-06-29 15:35:00,132.1,132.44,132.1,132.34,16719.140158506136,132.1,132.44,132.1,132.34,16719.1402
2012-06-29 15:40:00,132.37,132.51,132.27,132.47,30507.00249701444,132.37,132.51,132.27,132.47,30507.0025
2012-06-29 15:45:00,132.46,132.64,132.39,132.61,35609.597220714364,132.46,132.64,132.39,132.61,35609.5972
2012-06-29 15:50:00,132.64,132.84,132.63,132.79,58191.29301921616,132.64,132.84,132.63,132.79,58191.293
2012-06-29 15:55:00,132.78,132.99,132.72,132.99,90435.34903919228,132.78,132.99,132.72,132.99,90435.349
2012-07-02 09:30:00,132.18,132.63,131.75,132.17,71219.19444142873,132.18,132.63,131.75,132.17,71219.1944
2012-07-02 09:35:00,132.18,132.91,132.18,132.65,18347.627836282707,132.18,132.91,132.18,132.65,18347.6278
2012-07-02 09:40:00,132.7,132.87,132.59,132.61,33655.41200738248,132.7,132.87,132.59,132.61,33655.412
2012-07-02 09:45:00,132.67,132.83,132.45,132.66,15090.652480729565,132.67,132.83,132.45,132.66,15090.6525
2012-07-02 09:50:00,132.66,132.78,132.24,132.3,50265.98632070351,132.66,132.78,132.24,132.3,50265.9863
2012-07-02 09:55:00,132.38,132.56,132.23,132.56,17587.666919986972,132.38,132.56,132.23,132.56,17587.6669
2012-07-02 10:00:00,132.45,132.85,132.27,132.4,44077.73314515254,132.45,132.85,132.27,132.4,44077.7331
2012-07-02 10:05:00,132.38,132.5,132.19,132.33,24970.144392574097,132.38,132.5,132.19,132.33,24970.1444
2012-07-02 10:10:00,132.37,132.61,132.28,132.55,25512.97361849962,132.37,132.61,132.28,132.55,25512.9736
2012-07-02 10:15:00,132.54,132.69,132.49,132.54,23124.52502442732,132.54,132.69,132.49,132.54,23124.525
2012-07-02 10:20:00,132.53,132.7,132.44,132.44,22147.43241776137,132.53,132.7,132.44,132.44,22147.4324
2012-07-02 10:25:00,132.45,132.49,132.36,132.44,14330.69156443383,132.45,132.49,132.36,132.44,14330.6916
2012-07-02 10:30:00,132.46,132.71,132.36,132.59,22038.86657257627,132.46,132.71,132.36,132.59,22038.8666
2012-07-02 10:35:00,132.59,132.69,132.5,132.59,14113.55987406362,132.59,132.69,132.5,132.59,14113.5599
2012-07-02 10:40:00,132.58,132.65,132.41,132.59,12376.506351101943,132.58,132.65,132.41,132.59,12376.5064
2012-07-02 10:45:00,132.61,132.71,132.53,132.64,13570.730648138097,132.61,132.71,132.53,132.64,13570.7306
2012-07-02 10:50:00,132.63,132.69,132.57,132.58,9228.096840733906,132.63,132.69,132.57,132.58,9228.0968
2012-07-02 10:55:00,132.62,132.64,132.53,132.56,6405.384865921182,132.62,132.64,132.53,132.56,6405.3849
2012-07-02 11:00:00,132.56,132.68,132.52,132.56,32135.49017479101,132.56,132.68,132.52,132.56,32135.4902
2012-07-02 11:05:00,132.56,132.59,132.53,132.56,13896.42818369341,132.56,132.59,132.53,132.56,13896.4282
2012-07-02 11:10:00,132.56,132.58,132.43,132.47,9119.5309955488,132.56,132.58,132.43,132.47,9119.531
2012-07-02 11:15:00,132.46,132.74,132.44,132.68,14656.389099989145,132.46,132.74,132.44,132.68,14656.3891
2012-07-02 11:20:00,132.67,132.77,132.6,132.61,12593.638041472152,132.67,132.77,132.6,132.61,12593.638
2012-07-02 11:25:00,132.61,132.7,132.57,132.65,9445.228531104114,132.61,132.7,132.57,132.65,9445.2285
2012-07-02 11:30:00,132.64,132.77,132.64,132.7,13027.901422212572,132.64,132.77,132.64,132.7,13027.9014
2012-07-02 11:35:00,132.72,132.75,132.68,132.68,13245.033112582782,132.72,132.75,132.68,132.68,13245.0331
2012-07-02 11:40:00,132.68,132.74,132.67,132.7,8251.004234067963,132.68,132.74,132.67,132.7,8251.0042
2012-07-02 11:45:00,132.71,132.8,132.71,132.76,4776.89718814461,132.71,132.8,132.71,132.76,4776.8972
2012-07-02 11:50:00,132.78,133.0,132.77,133.0,11942.242970361523,132.78,133.0,132.77,133.0,11942.243
2012-07-02 11:55:00,132.98,133.01,132.87,132.87,18781.891217023127,132.98,133.01,132.87,132.87,18781.8912
2012-07-02 12:00:00,132.87,132.88,132.75,132.84,5211.160568885029,132.87,132.88,132.75,132.84,5211.1606
2012-07-02 12:05:00,132.84,132.91,132.81,132.85,4125.502117033981,132.84,132.91,132.81,132.85,4125.5021
2012-07-02 12:10:00,132.86,133.02,132.86,132.99,6839.648246661601,132.86,133.02,132.86,132.99,6839.6482
2012-07-02 12:15:00,133.02,133.04,132.96,133.0,4994.02887851482,133.02,133.04,132.96,133.0,4994.0289
2012-07-02 12:20:00,133.01,133.06,132.94,133.06,4885.463033329715,133.01,133.06,132.94,133.06,4885.463
2012-07-02 12:25:00,133.06,133.06,132.89,132.91,7165.345782216915,133.06,133.06,132.89,132.91,7165.3458
2012-07-02 12:30:00,132.91,132.91,132.88,132.9,3365.541200738248,132.91,132.91,132.88,132.9,3365.5412
2012-07-02 12:35:00,132.92,133.03,132.92,133.01,4776.89718814461,132.92,133.03,132.92,133.01,4776.8972
2012-07-02 12:40:00,133.02,133.03,132.89,132.94,8033.872543697753,133.02,133.03,132.89,132.94,8033.8725
2012-07-02 12:45:00,132.94,133.15,132.94,133.13,7382.477472587125,132.94,133.15,132.94,133.13,7382.4775
2012-07-02 12:50:00,133.15,133.42,133.15,133.31,11507.979589621104,133.15,133.42,133.15,133.31,11507.9796
2012-07-02 12:55:00,133.32,133.38,133.26,133.38,5319.726414070134,133.32,133.38,133.26,133.38,5319.7264
2012-07-02 13:00:00,133.39,133.47,133.36,133.47,9662.360221474324,133.39,133.47,133.36,133.47,9662.3602
2012-07-02 13:05:00,133.44,133.49,133.38,133.4,5536.858104440344,133.44,133.49,133.38,133.4,5536.8581
2012-07-02 13:10:00,133.41,133.43,133.39,133.41,4016.936271848877,133.41,133.43,133.39,133.41,4016.9363
2012-07-02 13:15:00,133.41,133.42,133.32,133.35,6948.214091846705,133.41,133.42,133.32,133.35,6948.2141
2012-07-02 13:20:00,133.35,133.38,133.29,133.38,4016.936271848877,133.35,133.38,133.29,133.38,4016.9363
2012-07-02 13:25:00,133.39,133.5,133.39,133.47,7491.043317772229,133.39,133.5,133.39,133.47,7491.0433
2012-07-02 13:30:00,133.45,133.46,133.38,133.46,6839.648246661601,133.45,133.46,133.38,133.46,6839.6482
2012-07-02 13:35:00,133.46,133.46,133.32,133.41,6188.253175550972,133.46,133.46,133.32,133.41,6188.2532
2012-07-02 13:40:00,133.39,133.4,133.28,133.3,5536.858104440344,133.39,133.4,133.28,133.3,5536.8581
2012-07-02 13:45:00,133.29,133.3,133.23,133.23,4885.463033329715,133.29,133.3,133.23,133.23,4885.463
2012-07-02 13:50:00,133.25,133.25,133.14,133.14,8793.833459993486,133.25,133.25,133.14,133.14,8793.8335
2012-07-02 13:55:00,133.14,133.16,133.12,133.13,9879.491911844534,133.14,133.16,133.12,133.13,9879.4919
2012-07-02 14:00:00,133.12,133.14,133.03,133.1,9988.05775702964,133.12,133.14,133.03,133.1,9988.0578
2012-07-02 14:05:00,133.13,133.29,133.13,133.28,11073.716208880687,133.13,133.29,133.13,133.28,11073.7162
2012-07-02 14:10:00,133.3,133.3,133.22,133.26,9770.92606665943,133.3,133.3,133.22,133.26,9770.9261
2012-07-02 14:15:00,133.24,133.44,133.24,133.39,10205.189447399847,133.24,133.44,133.24,133.39,10205.1894
2012-07-02 14:20:00,133.41,133.5,133.36,133.48,4125.502117033981,133.41,133.5,133.36,133.48,4125.5021
2012-07-02 14:25:00,133.49,133.52,133.45,133.5,10748.018673325372,133.49,133.52,133.45,133.5,10748.0187
2012-07-02 14:30:00,133.5,133.55,133.42,133.42,9119.5309955488,133.5,133.55,133.42,133.42,9119.531
2012-07-02 14:35:00,133.42,133.55,133.42,133.5,8793.833459993486,133.42,133.55,133.42,133.5,8793.8335
2012-07-02 14:40:00,133.53,133.55,133.49,133.49,4016.936271848877,133.53,133.55,133.49,133.49,4016.9363
2012-07-02 14:45:00,133.5,133.51,133.38,133.39,8576.701769623276,133.5,133.51,133.38,133.39,8576.7018
2012-07-02 14:50:00,133.38,133.51,133.36,133.48,11290.847899250895,133.38,133.51,133.36,133.48,11290.8479
2012-07-02 14:55:00,133.49,133.56,133.49,133.51,12702.203886657258,133.49,133.56,133.49,133.51,12702.2039
2012-07-02 15:00:00,133.51,133.53,133.48,133.5,15524.915861469985,133.51,133.53,133.48,133.5,15524.9159
2012-07-02 15:05:00,133.49,133.53,133.4,133.4,12159.374660731732,133.49,133.53,133.4,133.4,12159.3747
2012-07-02 15:10:00,133.4,133.4,133.3,133.3,17153.403539246552,133.4,133.4,133.3,133.3,17153.4035
2012-07-02 15:15:00,133.31,133.36,133.26,133.32,26815.76376072088,133.31,133.36,133.26,133.32,26815.7638
2012-07-02 15:20:00,133.31,133.45,133.26,133.45,9988.05775702964,133.31,133.45,133.26,133.45,9988.0578
2012-07-02 15:25:00,133.46,133.53,133.41,133.5,19216.154597763543,133.46,133.53,133.41,133.5,19216.1546
2012-07-02 15:30:00,133.52,133.72,133.48,133.72,23775.920095537946,133.52,133.72,133.48,133.72,23775.9201
2012-07-02 15:35:00,133.73,133.87,133.67,133.84,23775.920095537946,133.73,133.87,133.67,133.84,23775.9201
2012-07-02 15:40:00,133.82,133.88,133.79,133.79,17479.101074801867,133.82,133.88,133.79,133.79,17479.1011
2012-07-02 15:45:00,133.8,133.81,133.72,133.73,19650.417978503963,133.8,133.81,133.72,133.73,19650.418
2012-07-02 15:50:00,133.73,133.85,133.73,133.76,30072.73911627402,133.73,133.85,133.73,133.76,30072.7391
2012-07-02 15:55:00,133.77,134.17,133.76,134.13,66985.12647920965,133.77,134.17,133.76,134.13,66985.1265
2012-07-03 09:30:00,134.05,134.05,133.39,133.73,11942.242970361523,134.05,134.05,133.39,133.73,11942.243
2012-07-03 09:35:00,133.38,133.72,133.38,133.59,5536.858104440344,133.38,133.72,133.38,133.59,5536.8581
2012-07-03 09:40:00,133.48,133.7,133.39,133.44,7599.609162957334,133.48,133.7,133.39,133.44,7599.6092
2012-07-03 09:45:00,133.44,133.46,133.34,133.43,11182.282054065792,133.44,133.46,133.34,133.43,11182.2821
2012-07-03 09:50:00,133.34,133.57,133.34,133.5,8359.570079253068,133.34,133.57,133.34,133.5,8359.5701
2012-07-03 09:55:00,133.43,133.52,133.26,133.26,5536.858104440344,133.43,133.52,133.26,133.26,5536.8581
2012-07-03 10:00:00,133.37,133.62,133.29,133.62,12267.940505916838,133.37,133.62,133.29,133.62,12267.9405
2012-07-03 10:05:00,133.6,133.61,133.46,133.56,10748.018673325372,133.6,133.61,133.46,133.56,10748.0187
2012-07-03 10:10:00,133.56,133.6,133.38,133.48,6188.253175550972,133.56,133.6,133.38,133.48,6188.2532
2012-07-03 10:15:00,133.56,133.59,133.48,133.56,7599.609162957334,133.56,133.59,133.48,133.56,7599.6092
2012-07-03 10:20:00,133.57,133.66,133.5,133.59,14222.125719248725,133.57,133.66,133.5,133.59,14222.1257
2012-07-03 10:25:00,133.56,133.61,133.5,133.5,8685.267614808381,133.56,133.61,133.5,133.5,8685.2676
2012-07-03 10:30:00,133.48,133.63,133.48,133.58,19867.549668874173,133.48,133.63,133.48,133.58,19867.5497
2012-07-03 10:35:00,133.58,133.69,133.52,133.66,9228.096840733906,133.58,133.69,133.52,133.66,9228.0968
2012-07-03 10:40:00,133.66,133.73,133.5,133.51,10096.623602214744,133.66,133.73,133.5,133.51,10096.6236
2012-07-03 10:45:00,133.5,133.53,133.39,133.51,11290.847899250895,133.5,133.53,133.39,133.51,11290.8479
2012-07-03 10:50:00,133.51,133.64,133.5,133.55,7056.77993703181,133.51,133.64,133.5,133.55,7056.7799
2012-07-03 10:55:00,133.57,133.69,133.54,133.65,7599.609162957334,133.57,133.69,133.54,133.65,7599.6092
2012-07-03 11:00:00,133.61,133.7,133.59,133.65,9119.5309955488,133.61,133.7,133.59,133.65,9119.531
2012-07-03 11:05:00,133.59,133.71,133.59,133.67,10530.886982955162,133.59,133.71,133.59,133.67,10530.887
2012-07-03 11:10:00,133.65,133.9,133.61,133.86,9879.491911844534,133.65,133.9,133.61,133.86,9879.4919
2012-07-03 11:15:00,133.89,133.92,133.81,133.85,12485.072196287048,133.89,133.92,133.81,133.85,12485.0722
2012-07-03 11:20:00,133.84,133.91,133.8,133.8,10856.584518510475,133.84,133.91,133.8,133.8,10856.5845
2012-07-03 11:25:00,133.83,134.03,133.81,133.97,18347.627836282707,133.83,134.03,133.81,133.97,18347.6278
2012-07-03 11:30:00,133.95,134.15,133.93,134.07,9010.965150363696,133.95,134.15,133.93,134.07,9010.9652
2012-07-03 11:35:00,134.04,134.15,133.88,133.91,13245.033112582782,134.04,134.15,133.88,133.91,13245.0331
2012-07-03 11:40:00,133.92,133.94,133.74,133.75,11073.716208880687,133.92,133.94,133.74,133.75,11073.7162
2012-07-03 11:45:00,133.76,133.78,133.56,133.62,12919.335577027468,133.76,133.78,133.56,133.62,12919.3356
2012-07-03 11:50:00,133.57,133.98,133.56,133.95,17479.101074801867,133.57,133.98,133.56,133.95,17479.1011
2012-07-03 11:55:00,133.95,134.07,133.87,133.92,20627.510585169905,133.95,134.07,133.87,133.92,20627.5106
2012-07-03 12:00:00,133.94,133.95,133.81,133.89,14222.125719248725,133.94,133.95,133.81,133.89,14222.1257
2012-07-03 12:05:00,133.88,133.94,133.79,133.86,15959.1792422104,133.88,133.94,133.79,133.86,15959.1792
2012-07-03 12:10:00,133.85,133.95,133.67,133.67,17261.969384431657,133.85,133.95,133.67,133.67,17261.9694
2012-07-03 12:15:00,133.68,133.73,133.61,133.61,12376.506351101943,133.68,133.73,133.61,133.61,12376.5064
2012-07-03 12:20:00,133.61,133.99,133.59,133.96,21278.90565628053,133.61,133.99,133.59,133.96,21278.9057
2012-07-03 12:25:00,133.96,134.09,133.87,134.08,18673.325371838026,133.96,134.09,133.87,134.08,18673.3254
2012-07-03 12:30:00,134.04,134.14,133.94,134.09,15090.652480729565,134.04,134.14,133.94,134.09,15090.6525
2012-07-03 12:35:00,134.09,134.13,133.98,134.1,10422.321137770055,134.09,134.13,133.98,134.1,10422.3211
2012-07-03 12:40:00,134.11,134.12,133.99,134.01,15524.915861469985,134.11,134.12,133.99,134.01,15524.9159
2012-07-03 12:45:00,134.01,134.01,133.79,133.9,12376.506351101943,134.01,134.01,133.79,133.9,12376.5064
2012-07-03 12:50:00,133.9,133.94,133.82,133.93,27792.85636738682,133.9,133.94,133.82,133.93,27792.8564
2012-07-03 12:55:00,133.87,134.17,133.83,134.17,40060.79687330366,133.87,134.17,133.83,134.17,40060.7969
2012-07-05 09:30:00,134.04,134.04,133.07,133.4,29312.77819997829,134.04,134.04,133.07,133.4,29312.7782
2012-07-05 09:35:00,133.39,133.6,133.15,133.58,20953.20812072522,133.39,133.6,133.15,133.58,20953.2081
2012-07-05 09:40:00,133.51,133.69,133.38,133.55,14330.69156443383,133.51,133.69,133.38,133.55,14330.6916
2012-07-05 09:45:00,133.52,133.58,133.38,133.38,20301.8130496146,133.52,133.58,133.38,133.38,20301.813
2012-07-05 09:50:00,133.41,133.52,133.13,133.22,24427.31516664857,133.41,133.52,133.13,133.22,24427.3152
2012-07-05 09:55:00,133.2,133.36,133.11,133.31,29855.60742590381,133.2,133.36,133.11,133.31,29855.6074
2012-07-05 10:00:00,133.24,133.38,133.14,133.31,27141.4612962762,133.24,133.38,133.14,133.31,27141.4613
2012-07-05 10:05:00,133.25,133.42,133.17,133.28,20518.944739984803,133.25,133.42,133.17,133.28,20518.9447
2012-07-05 10:10:00,133.32,133.4,133.18,133.18,17261.969384431657,133.32,133.4,133.18,133.18,17261.9694
2012-07-05 10:15:00,133.17,133.29,133.1,133.2,6731.082401476496,133.17,133.29,133.1,133.2,6731.0824
2012-07-05 10:20:00,133.31,133.33,133.18,133.25,1737.0535229616762,133.31,133.33,133.18,133.25,1737.0535
2012-07-05 10:25:00,133.25,133.28,133.09,133.09,6188.253175550972,133.25,133.28,133.09,133.09,6188.2532
2012-07-05 10:30:00,133.13,133.19,133.11,133.13,2822.711974812724,133.13,133.19,133.11,133.13,2822.712
2012-07-05 10:35:00,133.15,133.29,133.15,133.22,5862.555639995658,133.15,133.29,133.15,133.22,5862.5556
2012-07-05 10:40:00,133.33,133.45,133.29,133.39,5319.726414070134,133.33,133.45,133.29,133.39,5319.7264
2012-07-05 10:45:00,133.43,133.46,133.3,133.36,3799.804581478667,133.43,133.46,133.3,133.36,3799.8046
2012-07-05 10:50:00,133.42,133.56,133.33,133.5,4776.89718814461,133.42,133.56,133.33,133.5,4776.8972
2012-07-05 10:55:00,133.39,133.4,133.3,133.36,3474.1070459233524,133.39,133.4,133.3,133.36,3474.107
2012-07-05 11:00:00,133.37,133.46,133.3,133.35,2714.14612962762,133.37,133.46,133.3,133.35,2714.1461
2012-07-05 11:05:00,133.42,133.45,133.14,133.26,6296.819020736077,133.42,133.45,133.14,133.26,6296.819
2012-07-05 11:10:00,133.31,133.35,133.19,133.26,2062.7510585169907,133.31,133.35,133.19,133.26,2062.7511
2012-07-05 11:15:00,133.26,133.33,133.17,133.23,5862.555639995658,133.26,133.33,133.17,133.23,5862.5556
2012-07-05 11:20:00,133.2,133.2,132.97,133.05,7165.345782216915,133.2,133.2,132.97,133.05,7165.3458
2012-07-05 11:25:00,133.03,133.24,133.03,133.21,2062.7510585169907,133.03,133.24,133.03,133.21,2062.7511
2012-07-05 11:30:00,133.25,133.29,133.2,133.2,1845.6193681467807,133.25,133.29,133.2,133.2,1845.6194
2012-07-05 11:35:00,133.2,133.2,132.98,132.98,2171.316903702096,133.2,133.2,132.98,132.98,2171.3169
2012-07-05 11:40:00,132.96,133.0,132.85,133.0,7165.345782216915,132.96,133.0,132.85,133.0,7165.3458
2012-07-05 11:45:00,133.08,133.08,132.94,132.96,1845.6193681467807,133.08,133.08,132.94,132.96,1845.6194
2012-07-05 11:50:00,132.94,132.95,132.73,132.79,6622.516556291391,132.94,132.95,132.73,132.79,6622.5166
2012-07-05 11:55:00,132.76,132.91,132.75,132.91,10313.755292584952,132.76,132.91,132.75,132.91,10313.7553
2012-07-05 12:00:00,132.83,133.03,132.83,132.97,3799.804581478667,132.83,133.03,132.83,132.97,3799.8046
2012-07-05 12:05:00,132.96,132.97,132.79,132.79,4668.3313429595055,132.96,132.97,132.79,132.79,4668.3313
2012-07-05 12:10:00,132.79,132.96,132.79,132.95,5319.726414070134,132.79,132.96,132.79,132.95,5319.7264
2012-07-05 12:15:00,132.93,133.03,132.93,132.94,4776.89718814461,132.93,133.03,132.93,132.94,4776.8972
2012-07-05 12:20:00,132.94,133.0,132.75,132.75,8793.833459993486,132.94,133.0,132.75,132.75,8793.8335
2012-07-05 12:25:00,132.79,132.93,132.75,132.91,13896.42818369341,132.79,132.93,132.75,132.91,13896.4282
2012-07-05 12:30:00,132.86,132.88,132.79,132.86,2714.14612962762,132.86,132.88,132.79,132.86,2714.1461
2012-07-05 12:35:00,132.8,132.8,132.65,132.75,7382.477472587125,132.8,132.8,132.65,132.75,7382.4775
2012-07-05 12:40:00,132.72,132.76,132.71,132.76,3039.8436651829334,132.72,132.76,132.71,132.76,3039.8437
2012-07-05 12:45:00,132.79,132.86,132.75,132.75,3365.541200738248,132.79,132.86,132.75,132.75,3365.5412
2012-07-05 12:50:00,132.71,132.84,132.71,132.82,3908.370426663772,132.71,132.84,132.71,132.82,3908.3704
2012-07-05 12:55:00,132.79,132.8,132.79,132.8,1411.355987406362,132.79,132.8,132.79,132.8,1411.356
2012-07-05 13:00:00,132.78,132.79,132.7,132.74,3256.975355553143,132.78,132.79,132.7,132.74,3256.9754
2012-07-05 13:05:00,132.68,132.83,132.68,132.74,7491.043317772229,132.68,132.83,132.68,132.74,7491.0433
2012-07-05 13:10:00,132.76,132.88,132.75,132.81,2388.448594072305,132.76,132.88,132.75,132.81,2388.4486
2012-07-05 13:15:00,132.82,132.82,132.68,132.73,2822.711974812724,132.82,132.82,132.68,132.73,2822.712
2012-07-05 13:20:00,132.73,132.89,132.73,132.89,13136.467267397677,132.73,132.89,132.73,132.89,13136.4673
2012-07-05 13:25:00,132.91,132.97,132.9,132.9,2279.8827488872003,132.91,132.97,132.9,132.9,2279.8827
2012-07-05 13:30:00,132.91,132.95,132.81,132.86,1519.921832591467,132.91,132.95,132.81,132.86,1519.9218
2012-07-05 13:35:00,132.95,133.06,132.95,133.0,2714.14612962762,132.95,133.06,132.95,133.0,2714.1461
2012-07-05 13:40:00,133.09,133.1,133.03,133.08,5211.160568885029,133.09,133.1,133.03,133.08,5211.1606
2012-07-05 13:45:00,133.08,133.14,132.93,133.03,15307.784171099773,133.08,133.14,132.93,133.03,15307.7842
2012-07-05 13:50:00,132.96,132.97,132.84,132.93,13027.901422212572,132.96,132.97,132.84,132.93,13027.9014
2012-07-05 13:55:00,132.96,133.01,132.89,132.91,7382.477472587125,132.96,133.01,132.89,132.91,7382.4775
2012-07-05 14:00:00,132.93,132.94,132.87,132.93,7925.306698512648,132.93,132.94,132.87,132.93,7925.3067
2012-07-05 14:05:00,132.93,132.94,132.83,132.84,8468.135924438173,132.93,132.94,132.83,132.84,8468.1359
2012-07-05 14:10:00,132.85,132.89,132.82,132.82,1194.2242970361524,132.85,132.89,132.82,132.82,1194.2243
2012-07-05 14:15:00,132.86,132.94,132.84,132.84,5862.555639995658,132.86,132.94,132.84,132.84,5862.5556
2012-07-05 14:20:00,132.87,132.92,132.8,132.82,4885.463033329715,132.87,132.92,132.8,132.82,4885.463
2012-07-05 14:25:00,132.84,132.93,132.81,132.91,4125.502117033981,132.84,132.93,132.81,132.91,4125.5021
2012-07-05 14:30:00,132.93,132.93,132.87,132.87,4125.502117033981,132.93,132.93,132.87,132.87,4125.5021
2012-07-05 14:35:00,132.91,132.91,132.79,132.8,12810.769731842363,132.91,132.91,132.79,132.8,12810.7697
2012-07-05 14:40:00,132.83,132.88,132.81,132.84,3256.975355553143,132.83,132.88,132.81,132.84,3256.9754
2012-07-05 14:45:00,132.87,132.91,132.79,132.82,6405.384865921182,132.87,132.91,132.79,132.82,6405.3849
2012-07-05 14:50:00,132.84,132.84,132.66,132.66,4885.463033329715,132.84,132.84,132.66,132.66,4885.463
2012-07-05 14:55:00,132.66,132.81,132.66,132.67,8902.399305178591,132.66,132.81,132.66,132.67,8902.3993
2012-07-05 15:00:00,132.67,132.74,132.62,132.68,33763.97785256759,132.67,132.74,132.62,132.68,33763.9779
2012-07-05 15:05:00,132.71,132.87,132.67,132.78,25295.84192812941,132.71,132.87,132.67,132.78,25295.8419
2012-07-05 15:10:00,132.79,132.83,132.67,132.79,17044.837694061447,132.79,132.83,132.67,132.79,17044.8377
2012-07-05 15:15:00,132.74,132.81,132.68,132.68,7708.175008142439,132.74,132.81,132.68,132.68,7708.175
2012-07-05 15:20:00,132.73,132.8,132.64,132.64,17804.798610357182,132.73,132.8,132.64,132.64,17804.7986
2012-07-05 15:25:00,132.66,132.73,132.66,132.73,11290.847899250895,132.66,132.73,132.66,132.73,11290.8479
2012-07-05 15:30:00,132.72,132.79,132.68,132.79,10422.321137770055,132.72,132.79,132.68,132.79,10422.3211
2012-07-05 15:35:00,132.82,132.82,132.66,132.74,13570.730648138097,132.82,132.82,132.66,132.74,13570.7306
2012-07-05 15:40:00,132.73,132.82,132.67,132.67,11833.67712517642,132.73,132.82,132.67,132.67,11833.6771
2012-07-05 15:45:00,132.7,132.76,132.64,132.72,8359.570079253068,132.7,132.76,132.64,132.72,8359.5701
2012-07-05 15:50:00,132.7,132.77,132.67,132.75,17479.101074801867,132.7,132.77,132.67,132.75,17479.1011
2012-07-05 15:55:00,132.73,132.8,132.64,132.74,22581.69579850179,132.73,132.8,132.64,132.74,22581.6958
2012-07-06 09:30:00,132.67,133.03,132.59,133.03,35283.89968515905,132.67,133.03,132.59,133.03,35283.8997
2012-07-06 09:35:00,132.98,133.24,132.94,133.19,49723.157094777984,132.98,133.24,132.94,133.19,49723.1571
2012-07-06 09:40:00,133.14,133.49,133.11,133.11,30289.87080664423,133.14,133.49,133.11,133.11,30289.8708
2012-07-06 09:45:00,133.2,133.33,132.85,133.1,21061.773965910324,133.2,133.33,132.85,133.1,21061.774
2012-07-06 09:50:00,133.16,133.22,132.95,133.15,24535.88101183368,133.16,133.22,132.95,133.15,24535.881
2012-07-06 09:55:00,133.19,133.38,132.96,133.31,50157.4204755184,133.19,133.38,132.96,133.31,50157.4205
2012-07-06 10:00:00,133.37,133.47,132.91,133.05,44511.99652589296,133.37,133.47,132.91,133.05,44511.9965
2012-07-06 10:05:00,133.03,133.15,132.76,132.89,15959.1792422104,133.03,133.15,132.76,132.89,15959.1792
2012-07-06 10:10:00,132.9,132.9,132.56,132.6,11507.979589621104,132.9,132.9,132.56,132.6,11507.9796
2012-07-06 10:15:00,132.48,132.6,132.37,132.39,14439.257409618936,132.48,132.6,132.37,132.39,14439.2574
2012-07-06 10:20:00,132.3,132.34,132.13,132.13,7165.345782216915,132.3,132.34,132.13,132.13,7165.3458
2012-07-06 10:25:00,132.11,132.16,132.0,132.0,6188.253175550972,132.11,132.16,132.0,132.0,6188.2532
2012-07-06 10:30:00,131.98,132.09,131.57,131.57,11616.54543480621,131.98,132.09,131.57,131.57,11616.5454
2012-07-06 10:35:00,131.53,131.69,131.28,131.34,12485.072196287048,131.53,131.69,131.28,131.34,12485.0722
2012-07-06 10:40:00,131.36,131.55,131.28,131.44,12919.335577027468,131.36,131.55,131.28,131.44,12919.3356
2012-07-06 10:45:00,131.35,131.42,131.07,131.09,9770.92606665943,131.35,131.42,131.07,131.09,9770.9261
2012-07-06 10:50:00,131.08,131.19,131.0,131.15,5536.858104440344,131.08,131.19,131.0,131.15,5536.8581
2012-07-06 10:55:00,131.15,131.36,131.15,131.28,17804.798610357182,131.15,131.36,131.15,131.28,17804.7986
2012-07-06 11:00:00,131.24,131.27,131.08,131.16,8251.004234067963,131.24,131.27,131.08,131.16,8251.0042
2012-07-06 11:05:00,131.24,131.42,131.24,131.32,10205.189447399847,131.24,131.42,131.24,131.32,10205.1894
2012-07-06 11:10:00,131.41,131.52,131.39,131.41,4994.02887851482,131.41,131.52,131.39,131.41,4994.0289
2012-07-06 11:15:00,131.41,131.56,131.35,131.53,4016.936271848877,131.41,131.56,131.35,131.53,4016.9363
2012-07-06 11:20:00,131.58,131.58,131.36,131.46,2279.8827488872003,131.58,131.58,131.36,131.46,2279.8827
2012-07-06 11:25:00,131.4,131.51,131.35,131.37,3039.8436651829334,131.4,131.51,131.35,131.37,3039.8437
2012-07-06 11:30:00,131.3,131.34,131.23,131.33,4234.067962219086,131.3,131.34,131.23,131.33,4234.068
2012-07-06 11:35:00,131.32,131.39,131.3,131.33,4668.3313429595055,131.32,131.39,131.3,131.33,4668.3313
2012-07-06 11:40:00,131.32,131.32,131.19,131.27,4559.7654977744005,131.32,131.32,131.19,131.27,4559.7655
2012-07-06 11:45:00,131.28,131.3,131.23,131.28,5319.726414070134,131.28,131.3,131.23,131.28,5319.7264
2012-07-06 11:50:00,131.26,131.28,131.16,131.24,2497.01443925741,131.26,131.28,131.16,131.24,2497.0144
2012-07-06 11:55:00,131.19,131.28,131.13,131.24,4885.463033329715,131.19,131.28,131.13,131.24,4885.463
2012-07-06 12:00:00,131.23,131.28,131.07,131.13,5862.555639995658,131.23,131.28,131.07,131.13,5862.5556
2012-07-06 12:05:00,131.11,131.27,131.11,131.26,2388.448594072305,131.11,131.27,131.11,131.26,2388.4486
2012-07-06 12:10:00,131.3,131.35,131.22,131.26,3691.2387362935615,131.3,131.35,131.22,131.26,3691.2387
2012-07-06 12:15:00,131.27,131.28,131.21,131.22,3148.4095103680384,131.27,131.28,131.21,131.22,3148.4095
2012-07-06 12:20:00,131.24,131.33,131.15,131.29,3039.8436651829334,131.24,131.33,131.15,131.29,3039.8437
2012-07-06 12:25:00,131.25,131.29,131.22,131.22,3256.975355553143,131.25,131.29,131.22,131.22,3256.9754
2012-07-06 12:30:00,131.27,131.32,131.2,131.26,5319.726414070134,131.27,131.32,131.2,131.26,5319.7264
2012-07-06 12:35:00,131.26,131.34,131.18,131.27,2605.5802844425143,131.26,131.34,131.18,131.27,2605.5803
2012-07-06 12:40:00,131.26,131.39,131.16,131.35,10422.321137770055,131.26,131.39,131.16,131.35,10422.3211
2012-07-06 12:45:00,131.3,131.39,131.26,131.33,2931.277819997829,131.3,131.39,131.26,131.33,2931.2778
2012-07-06 12:50:00,131.28,131.33,131.27,131.31,3039.8436651829334,131.28,131.33,131.27,131.31,3039.8437
2012-07-06 12:55:00,131.3,131.36,131.25,131.34,6622.516556291391,131.3,131.36,131.25,131.34,6622.5166
2012-07-06 13:00:00,131.36,131.4,131.33,131.39,5102.5947236999245,131.36,131.4,131.33,131.39,5102.5947
2012-07-06 13:05:00,131.4,131.4,131.3,131.3,3474.1070459233524,131.4,131.4,131.3,131.3,3474.107
2012-07-06 13:10:00,131.33,131.37,131.31,131.37,2279.8827488872003,131.33,131.37,131.31,131.37,2279.8827
2012-07-06 13:15:00,131.37,131.53,131.33,131.51,4234.067962219086,131.37,131.53,131.33,131.51,4234.068
2012-07-06 13:20:00,131.5,131.51,131.29,131.34,2171.316903702096,131.5,131.51,131.29,131.34,2171.3169
2012-07-06 13:25:00,131.38,131.4,131.33,131.33,1519.921832591467,131.38,131.4,131.33,131.33,1519.9218
2012-07-06 13:30:00,131.35,131.37,131.21,131.33,4776.89718814461,131.35,131.37,131.21,131.33,4776.8972
2012-07-06 13:35:00,131.33,131.34,131.3,131.31,1085.6584518510476,131.33,131.34,131.3,131.31,1085.6585
2012-07-06 13:40:00,131.28,131.28,131.13,131.16,2931.277819997829,131.28,131.28,131.13,131.16,2931.2778
2012-07-06 13:45:00,131.13,131.24,131.1,131.15,2714.14612962762,131.13,131.24,131.1,131.15,2714.1461
2012-07-06 13:50:00,131.17,131.22,131.16,131.16,2931.277819997829,131.17,131.22,131.16,131.16,2931.2778
2012-07-06 13:55:00,131.11,131.15,130.99,131.05,4559.7654977744005,131.11,131.15,130.99,131.05,4559.7655
2012-07-06 14:00:00,131.07,131.08,130.9,130.95,4016.936271848877,131.07,131.08,130.9,130.95,4016.9363
2012-07-06 14:05:00,130.99,131.04,130.99,131.04,1628.4876777765714,130.99,131.04,130.99,131.04,1628.4877
2012-07-06 14:10:00,131.0,131.03,130.96,130.99,5428.292259255239,131.0,131.03,130.96,130.99,5428.2923
2012-07-06 14:15:00,130.96,131.01,130.8,130.81,2714.14612962762,130.96,131.01,130.8,130.81,2714.1461
2012-07-06 14:20:00,130.81,130.81,130.66,130.74,8793.833459993486,130.81,130.81,130.66,130.74,8793.8335
2012-07-06 14:25:00,130.75,130.94,130.75,130.79,15199.218325914668,130.75,130.94,130.75,130.79,15199.2183
2012-07-06 14:30:00,130.81,130.93,130.8,130.81,5753.989794810553,130.81,130.93,130.8,130.81,5753.9898
2012-07-06 14:35:00,130.83,130.94,130.78,130.86,7816.740853327544,130.83,130.94,130.78,130.86,7816.7409
2012-07-06 14:40:00,130.86,130.86,130.75,130.79,4342.633807404191,130.86,130.86,130.75,130.79,4342.6338
2012-07-06 14:45:00,130.82,130.92,130.78,130.89,7056.77993703181,130.82,130.92,130.78,130.89,7056.7799
2012-07-06 14:50:00,130.9,131.02,130.88,130.95,5102.5947236999245,130.9,131.02,130.88,130.95,5102.5947
2012-07-06 14:55:00,130.98,130.98,130.77,130.84,9770.92606665943,130.98,130.98,130.77,130.84,9770.9261
2012-07-06 15:00:00,130.84,130.92,130.79,130.81,11073.716208880687,130.84,130.92,130.79,130.81,11073.7162
2012-07-06 15:05:00,130.8,130.99,130.77,130.92,11290.847899250895,130.8,130.99,130.77,130.92,11290.8479
2012-07-06 15:10:00,130.97,131.01,130.9,131.01,9988.05775702964,130.97,131.01,130.9,131.01,9988.0578
2012-07-06 15:15:00,130.99,131.1,130.9,131.04,16284.876777765716,130.99,131.1,130.9,131.04,16284.8768
2012-07-06 15:20:00,131.02,131.12,130.93,131.02,12050.80881554663,131.02,131.12,130.93,131.02,12050.8088
2012-07-06 15:25:00,131.01,131.04,130.86,131.04,13353.598957767888,131.01,131.04,130.86,131.04,13353.599
2012-07-06 15:30:00,131.04,131.25,131.04,131.13,16610.57431332103,131.04,131.25,131.04,131.13,16610.5743
2012-07-06 15:35:00,131.14,131.25,130.86,130.92,22907.393334057106,131.14,131.25,130.86,130.92,22907.3933
2012-07-06 15:40:00,130.93,131.04,130.81,131.0,19541.85213331886,130.93,131.04,130.81,131.0,19541.8521
2012-07-06 15:45:00,130.99,131.18,130.96,131.06,24101.61763109326,130.99,131.18,130.96,131.06,24101.6176
2012-07-06 15:50:00,131.04,131.24,130.98,131.2,32026.924329605907,131.04,131.24,130.98,131.2,32026.9243
2012-07-06 15:55:00,131.2,131.28,131.07,131.22,36695.25567256541,131.2,131.28,131.07,131.22,36695.2557
2012-07-09 09:30:00,131.66,131.89,130.34,131.51,57648.46379329063,131.66,131.89,130.34,131.51,57648.4638
2012-07-09 09:35:00,131.52,132.56,131.41,132.56,14113.55987406362,131.52,132.56,131.41,132.56,14113.5599
2012-07-09 09:40:00,132.59,132.6,132.12,132.41,14330.69156443383,132.59,132.6,132.12,132.41,14330.6916
2012-07-09 09:45:00,132.47,132.64,132.25,132.44,21713.169037020954,132.47,132.64,132.25,132.44,21713.169
2012-07-09 09:50:00,132.46,132.71,132.27,132.45,11182.282054065792,132.46,132.71,132.27,132.45,11182.2821
2012-07-09 09:55:00,132.55,132.82,132.45,132.6,15959.1792422104,132.55,132.82,132.45,132.6,15959.1792
2012-07-09 10:00:00,132.58,132.95,132.44,132.9,33546.84616219738,132.58,132.95,132.44,132.9,33546.8462
2012-07-09 10:05:00,132.91,132.91,132.22,132.22,11507.979589621104,132.91,132.91,132.22,132.22,11507.9796
2012-07-09 10:10:00,132.26,132.69,132.26,132.56,9988.05775702964,132.26,132.69,132.26,132.56,9988.0578
2012-07-09 10:15:00,132.7,132.8,132.38,132.44,13136.467267397677,132.7,132.8,132.38,132.44,13136.4673
2012-07-09 10:20:00,132.42,132.65,132.33,132.65,25404.40777331452,132.42,132.65,132.33,132.65,25404.4078
2012-07-09 10:25:00,132.63,132.71,132.33,132.38,8793.833459993486,132.63,132.71,132.33,132.38,8793.8335
2012-07-09 10:30:00,132.26,132.44,132.13,132.32,10748.018673325372,132.26,132.44,132.13,132.32,10748.0187
2012-07-09 10:35:00,132.35,132.35,132.22,132.25,8142.438388882858,132.35,132.35,132.22,132.25,8142.4384
2012-07-09 10:40:00,132.28,132.31,132.1,132.1,13787.862338508306,132.28,132.31,132.1,132.1,13787.8623
2012-07-09 10:45:00,132.1,132.43,132.1,132.4,10096.623602214744,132.1,132.43,132.1,132.4,10096.6236
2012-07-09 10:50:00,132.37,132.38,132.2,132.26,14982.086635544458,132.37,132.38,132.2,132.26,14982.0866
2012-07-09 10:55:00,132.27,132.38,132.18,132.21,18021.930300727392,132.27,132.38,132.18,132.21,18021.9303
2012-07-09 11:00:00,132.19,132.3,131.89,131.9,17913.364455542287,132.19,132.3,131.89,131.9,17913.3645
2012-07-09 11:05:00,131.9,131.97,131.84,131.86,8251.004234067963,131.9,131.97,131.84,131.86,8251.0042
2012-07-09 11:10:00,131.85,131.85,131.62,131.63,6405.384865921182,131.85,131.85,131.62,131.63,6405.3849
2012-07-09 11:15:00,131.64,131.64,131.45,131.46,9879.491911844534,131.64,131.64,131.45,131.46,9879.4919
2012-07-09 11:20:00,131.52,131.59,131.4,131.43,5645.423949625448,131.52,131.59,131.4,131.43,5645.4239
2012-07-09 11:25:00,131.48,131.89,131.43,131.89,6839.648246661601,131.48,131.89,131.43,131.89,6839.6482
2012-07-09 11:30:00,131.84,132.09,131.84,131.97,3908.370426663772,131.84,132.09,131.84,131.97,3908.3704
2012-07-09 11:35:00,131.93,131.97,131.83,131.92,3039.8436651829334,131.93,131.97,131.83,131.92,3039.8437
2012-07-09 11:40:00,131.94,131.96,131.72,131.85,21930.300727391164,131.94,131.96,131.72,131.85,21930.3007
2012-07-09 11:45:00,131.78,131.89,131.76,131.8,3148.4095103680384,131.78,131.89,131.76,131.8,3148.4095
2012-07-09 11:50:00,131.8,131.83,131.74,131.74,4559.7654977744005,131.8,131.83,131.74,131.74,4559.7655
2012-07-09 11:55:00,131.78,131.8,131.63,131.63,3908.370426663772,131.78,131.8,131.63,131.63,3908.3704
2012-07-09 12:00:00,131.66,131.7,131.57,131.63,2279.8827488872003,131.66,131.7,131.57,131.63,2279.8827
2012-07-09 12:05:00,131.61,131.62,131.56,131.56,977.092606665943,131.61,131.62,131.56,131.56,977.0926
2012-07-09 12:10:00,131.54,131.68,131.54,131.66,4342.633807404191,131.54,131.68,131.54,131.66,4342.6338
2012-07-09 12:15:00,131.61,131.71,131.61,131.63,2931.277819997829,131.61,131.71,131.61,131.63,2931.2778
2012-07-09 12:20:00,131.65,131.77,131.63,131.74,5319.726414070134,131.65,131.77,131.63,131.74,5319.7264
2012-07-09 12:25:00,131.77,131.91,131.72,131.74,16827.70600369124,131.77,131.91,131.72,131.74,16827.706
2012-07-09 12:30:00,131.75,131.8,131.71,131.74,4451.199652589296,131.75,131.8,131.71,131.74,4451.1997
2012-07-09 12:35:00,131.69,131.7,131.6,131.65,1628.4876777765714,131.69,131.7,131.6,131.65,1628.4877
2012-07-09 12:40:00,131.63,131.72,131.63,131.7,2388.448594072305,131.63,131.72,131.63,131.7,2388.4486
2012-07-09 12:45:00,131.65,131.71,131.61,131.66,2931.277819997829,131.65,131.71,131.61,131.66,2931.2778
2012-07-09 12:50:00,131.66,131.75,131.63,131.74,2931.277819997829,131.66,131.75,131.63,131.74,2931.2778
2012-07-09 12:55:00,131.74,131.8,131.73,131.78,10856.584518510475,131.74,131.8,131.73,131.78,10856.5845
2012-07-09 13:00:00,131.77,131.8,131.74,131.77,4668.3313429595055,131.77,131.8,131.74,131.77,4668.3313
2012-07-09 13:05:00,131.75,131.76,131.68,131.71,3691.2387362935615,131.75,131.76,131.68,131.71,3691.2387
2012-07-09 13:10:00,131.74,131.82,131.73,131.77,5102.5947236999245,131.74,131.82,131.73,131.77,5102.5947
2012-07-09 13:15:00,131.78,131.79,131.7,131.7,2388.448594072305,131.78,131.79,131.7,131.7,2388.4486
2012-07-09 13:20:00,131.74,131.77,131.67,131.71,12593.638041472152,131.74,131.77,131.67,131.71,12593.638
2012-07-09 13:25:00,131.72,131.78,131.68,131.78,9336.662685919013,131.72,131.78,131.68,131.78,9336.6627
2012-07-09 13:30:00,131.77,131.79,131.69,131.71,6731.082401476496,131.77,131.79,131.69,131.71,6731.0824
2012-07-09 13:35:00,131.74,131.95,131.72,131.95,7816.740853327544,131.74,131.95,131.72,131.95,7816.7409
2012-07-09 13:40:00,131.95,132.0,131.88,131.92,8793.833459993486,131.95,132.0,131.88,131.92,8793.8335
2012-07-09 13:45:00,131.92,131.92,131.81,131.81,4342.633807404191,131.92,131.92,131.81,131.81,4342.6338
2012-07-09 13:50:00,131.81,131.83,131.62,131.63,4776.89718814461,131.81,131.83,131.62,131.63,4776.8972
2012-07-09 13:55:00,131.66,131.73,131.66,131.73,6188.253175550972,131.66,131.73,131.66,131.73,6188.2532
2012-07-09 14:00:00,131.74,131.76,131.69,131.71,11725.111279991315,131.74,131.76,131.69,131.71,11725.1113
2012-07-09 14:05:00,131.7,131.74,131.69,131.72,6622.516556291391,131.7,131.74,131.69,131.72,6622.5166
2012-07-09 14:10:00,131.71,131.71,131.61,131.63,4234.067962219086,131.71,131.71,131.61,131.63,4234.068
2012-07-09 14:15:00,131.61,131.63,131.45,131.46,4994.02887851482,131.61,131.63,131.45,131.46,4994.0289
2012-07-09 14:20:00,131.44,131.48,131.37,131.39,4234.067962219086,131.44,131.48,131.37,131.39,4234.068
2012-07-09 14:25:00,131.38,131.44,131.36,131.44,4016.936271848877,131.38,131.44,131.36,131.44,4016.9363
2012-07-09 14:30:00,131.47,131.59,131.46,131.56,7491.043317772229,131.47,131.59,131.46,131.56,7491.0433
2012-07-09 14:35:00,131.53,131.65,131.53,131.64,2388.448594072305,131.53,131.65,131.53,131.64,2388.4486
2012-07-09 14:40:00,131.67,131.69,131.39,131.49,6513.950711106286,131.67,131.69,131.39,131.49,6513.9507
2012-07-09 14:45:00,131.48,131.52,131.46,131.51,5645.423949625448,131.48,131.52,131.46,131.51,5645.4239
2012-07-09 14:50:00,131.51,131.57,131.49,131.54,7925.306698512648,131.51,131.57,131.49,131.54,7925.3067
2012-07-09 14:55:00,131.56,131.6,131.54,131.58,2931.277819997829,131.56,131.6,131.54,131.58,2931.2778
2012-07-09 15:00:00,131.62,131.76,131.61,131.74,8142.438388882858,131.62,131.76,131.61,131.74,8142.4384
2012-07-09 15:05:00,131.74,131.74,131.69,131.69,9119.5309955488,131.74,131.74,131.69,131.69,9119.531
2012-07-09 15:10:00,131.68,131.71,131.63,131.67,7925.306698512648,131.68,131.71,131.63,131.67,7925.3067
2012-07-09 15:15:00,131.68,131.78,131.68,131.72,15633.481706655088,131.68,131.78,131.68,131.72,15633.4817
2012-07-09 15:20:00,131.71,131.72,131.63,131.72,11725.111279991315,131.71,131.72,131.63,131.72,11725.1113
2012-07-09 15:25:00,131.72,131.79,131.7,131.72,21821.73488220606,131.72,131.79,131.7,131.72,21821.7349
2012-07-09 15:30:00,131.73,131.73,131.63,131.67,14330.69156443383,131.73,131.73,131.63,131.67,14330.6916
2012-07-09 15:35:00,131.66,131.72,131.58,131.64,18130.496145912497,131.66,131.72,131.58,131.64,18130.4961
2012-07-09 15:40:00,131.64,131.73,131.57,131.69,24644.446857018786,131.64,131.73,131.57,131.69,24644.4469
2012-07-09 15:45:00,131.69,131.83,131.69,131.75,68505.0483118011,131.69,131.83,131.69,131.75,68505.0483
2012-07-09 15:50:00,131.75,131.79,131.69,131.74,68613.61415698621,131.75,131.79,131.69,131.74,68613.6142
2012-07-09 15:55:00,131.73,131.86,131.71,131.86,78167.40853327543,131.73,131.86,131.71,131.86,78167.4085
2012-07-10 09:30:00,132.97,133.49,132.97,133.31,23558.788405167736,132.97,133.49,132.97,133.31,23558.7884
2012-07-10 09:35:00,133.42,133.42,132.85,132.95,22147.43241776137,133.42,133.42,132.85,132.95,22147.4324
2012-07-10 09:40:00,133.02,133.02,132.66,132.79,10748.018673325372,133.02,133.02,132.66,132.79,10748.0187
2012-07-10 09:45:00,132.81,133.14,132.7,132.95,23884.48594072305,132.81,133.14,132.7,132.95,23884.4859
2012-07-10 09:50:00,132.95,133.43,132.82,133.25,16610.57431332103,132.95,133.43,132.82,133.25,16610.5743
2012-07-10 09:55:00,133.26,133.7,133.26,133.68,30724.13418738465,133.26,133.7,133.26,133.68,30724.1342
2012-07-10 10:00:00,133.72,134.23,133.71,133.88,35718.16306589947,133.72,134.23,133.71,133.88,35718.1631
2012-07-10 10:05:00,133.83,133.88,133.6,133.72,26164.368689610248,133.83,133.88,133.6,133.72,26164.3687
2012-07-10 10:10:00,133.72,133.72,133.55,133.62,31701.22679405059,133.72,133.72,133.55,133.62,31701.2268
2012-07-10 10:15:00,133.63,133.75,133.57,133.57,18456.19368146781,133.63,133.75,133.57,133.57,18456.1937
2012-07-10 10:20:00,133.57,133.73,133.57,133.72,13787.862338508306,133.57,133.73,133.57,133.72,13787.8623
2012-07-10 10:25:00,133.73,133.75,133.65,133.71,11833.67712517642,133.73,133.75,133.65,133.71,11833.6771
2012-07-10 10:30:00,133.73,133.73,133.51,133.55,21930.300727391164,133.73,133.73,133.51,133.55,21930.3007
2012-07-10 10:35:00,133.51,133.55,133.38,133.38,16284.876777765716,133.51,133.55,133.38,133.38,16284.8768
2012-07-10 10:40:00,133.38,133.42,133.28,133.42,17261.969384431657,133.38,133.42,133.28,133.42,17261.9694
2012-07-10 10:45:00,133.43,133.46,133.27,133.3,14330.69156443383,133.43,133.46,133.27,133.3,14330.6916
2012-07-10 10:50:00,133.25,133.36,133.15,133.25,6948.214091846705,133.25,133.36,133.15,133.25,6948.2141
2012-07-10 10:55:00,133.24,133.28,133.13,133.2,13679.296493323202,133.24,133.28,133.13,133.2,13679.2965
2012-07-10 11:00:00,133.15,133.18,133.03,133.12,12593.638041472152,133.15,133.18,133.03,133.12,12593.638
2012-07-10 11:05:00,133.08,133.12,132.46,132.52,22798.827488872,133.08,133.12,132.46,132.52,22798.8275
2012-07-10 11:10:00,132.54,132.76,132.48,132.7,16719.140158506136,132.54,132.76,132.48,132.7,16719.1402
2012-07-10 11:15:00,132.64,132.72,132.61,132.71,7273.91162740202,132.64,132.72,132.61,132.71,7273.9116
2012-07-10 11:20:00,132.73,133.06,132.69,133.06,7599.609162957334,132.73,133.06,132.69,133.06,7599.6092
2012-07-10 11:25:00,133.08,133.08,132.87,132.87,4125.502117033981,133.08,133.08,132.87,132.87,4125.5021
2012-07-10 11:30:00,132.87,132.97,132.79,132.91,3691.2387362935615,132.87,132.97,132.79,132.91,3691.2387
2012-07-10 11:35:00,132.94,133.17,132.87,133.11,11616.54543480621,132.94,133.17,132.87,133.11,11616.5454
2012-07-10 11:40:00,133.16,133.26,133.14,133.2,8359.570079253068,133.16,133.26,133.14,133.2,8359.5701
2012-07-10 11:45:00,133.23,133.38,133.2,133.38,7708.175008142439,133.23,133.38,133.2,133.38,7708.175
2012-07-10 11:50:00,133.38,133.5,133.34,133.46,13896.42818369341,133.38,133.5,133.34,133.46,13896.4282
2012-07-10 11:55:00,133.46,133.5,133.27,133.27,4668.3313429595055,133.46,133.5,133.27,133.27,4668.3313
2012-07-10 12:00:00,133.25,133.31,133.08,133.31,4125.502117033981,133.25,133.31,133.08,133.31,4125.5021
2012-07-10 12:05:00,133.34,133.34,133.12,133.17,5536.858104440344,133.34,133.34,133.12,133.17,5536.8581
2012-07-10 12:10:00,133.16,133.16,132.89,133.03,9988.05775702964,133.16,133.16,132.89,133.03,9988.0578
2012-07-10 12:15:00,133.02,133.03,132.77,132.82,14982.086635544458,133.02,133.03,132.77,132.82,14982.0866
2012-07-10 12:20:00,132.79,132.87,132.78,132.87,2171.316903702096,132.79,132.87,132.78,132.87,2171.3169
2012-07-10 12:25:00,132.83,132.83,132.7,132.72,4016.936271848877,132.83,132.83,132.7,132.72,4016.9363
2012-07-10 12:30:00,132.7,132.8,132.68,132.8,2605.5802844425143,132.7,132.8,132.68,132.8,2605.5803
2012-07-10 12:35:00,132.8,132.89,132.79,132.89,1194.2242970361524,132.8,132.89,132.79,132.89,1194.2243
2012-07-10 12:40:00,132.89,132.91,132.68,132.72,5645.423949625448,132.89,132.91,132.68,132.72,5645.4239
2012-07-10 12:45:00,132.7,132.81,132.69,132.71,17370.535229616762,132.7,132.81,132.69,132.71,17370.5352
2012-07-10 12:50:00,132.69,132.78,132.66,132.74,2822.711974812724,132.69,132.78,132.66,132.74,2822.712
2012-07-10 12:55:00,132.78,132.81,132.77,132.77,5862.555639995658,132.78,132.81,132.77,132.77,5862.5556
2012-07-10 13:00:00,132.74,132.79,132.72,132.72,2822.711974812724,132.74,132.79,132.72,132.72,2822.712
2012-07-10 13:05:00,132.75,132.86,132.75,132.84,3908.370426663772,132.75,132.86,132.75,132.84,3908.3704
2012-07-10 13:10:00,132.85,132.87,132.74,132.82,8251.004234067963,132.85,132.87,132.74,132.82,8251.0042
2012-07-10 13:15:00,132.82,132.88,132.82,132.87,4994.02887851482,132.82,132.88,132.82,132.87,4994.0289
2012-07-10 13:20:00,132.87,132.91,132.73,132.76,12702.203886657258,132.87,132.91,132.73,132.76,12702.2039
2012-07-10 13:25:00,132.76,132.87,132.72,132.77,11616.54543480621,132.76,132.87,132.72,132.77,11616.5454
2012-07-10 13:30:00,132.76,132.79,132.6,132.6,19107.58875257844,132.76,132.79,132.6,132.6,19107.5888
2012-07-10 13:35:00,132.61,132.64,132.53,132.54,10965.150363695582,132.61,132.64,132.53,132.54,10965.1504
2012-07-10 13:40:00,132.54,132.74,132.5,132.74,11942.242970361523,132.54,132.74,132.5,132.74,11942.243
2012-07-10 13:45:00,132.74,132.75,132.59,132.59,12376.506351101943,132.74,132.75,132.59,132.59,12376.5064
2012-07-10 13:50:00,132.61,132.76,132.6,132.75,7599.609162957334,132.61,132.76,132.6,132.75,7599.6092
2012-07-10 13:55:00,132.77,132.83,132.68,132.73,13136.467267397677,132.77,132.83,132.68,132.73,13136.4673
2012-07-10 14:00:00,132.73,132.73,132.64,132.73,9336.662685919013,132.73,132.73,132.64,132.73,9336.6627
2012-07-10 14:05:00,132.73,132.79,132.72,132.74,3039.8436651829334,132.73,132.79,132.72,132.74,3039.8437
2012-07-10 14:10:00,132.73,132.79,132.7,132.74,6622.516556291391,132.73,132.79,132.7,132.74,6622.5166
2012-07-10 14:15:00,132.73,132.73,132.45,132.48,10205.189447399847,132.73,132.73,132.45,132.48,10205.1894
2012-07-10 14:20:00,132.5,132.57,132.48,132.56,15524.915861469985,132.5,132.57,132.48,132.56,15524.9159
2012-07-10 14:25:00,132.53,132.64,132.48,132.54,8685.267614808381,132.53,132.64,132.48,132.54,8685.2676
2012-07-10 14:30:00,132.54,132.54,132.38,132.47,18021.930300727392,132.54,132.54,132.38,132.47,18021.9303
2012-07-10 14:35:00,132.45,132.47,132.41,132.46,9988.05775702964,132.45,132.47,132.41,132.46,9988.0578
2012-07-10 14:40:00,132.48,132.48,132.33,132.33,9336.662685919013,132.48,132.48,132.33,132.33,9336.6627
2012-07-10 14:45:00,132.36,132.37,132.26,132.29,9336.662685919013,132.36,132.37,132.26,132.29,9336.6627
2012-07-10 14:50:00,132.3,132.3,132.09,132.1,8359.570079253068,132.3,132.3,132.09,132.1,8359.5701
2012-07-10 14:55:00,132.13,132.15,131.99,132.02,12702.203886657258,132.13,132.15,131.99,132.02,12702.2039
2012-07-10 15:00:00,132.01,132.25,131.94,132.2,15850.613397025296,132.01,132.25,131.94,132.2,15850.6134
2012-07-10 15:05:00,132.23,132.3,132.1,132.1,10422.321137770055,132.23,132.3,132.1,132.1,10422.3211
2012-07-10 15:10:00,132.03,132.06,131.85,131.86,11725.111279991315,132.03,132.06,131.85,131.86,11725.1113
2012-07-10 15:15:00,131.85,132.04,131.78,131.97,15742.04755184019,131.85,132.04,131.78,131.97,15742.0476
2012-07-10 15:20:00,131.99,132.03,131.63,131.92,24753.012702203887,131.99,132.03,131.63,131.92,24753.0127
2012-07-10 15:25:00,131.93,131.97,131.86,131.88,16067.745087395506,131.93,131.97,131.86,131.88,16067.7451
2012-07-10 15:30:00,131.91,132.11,131.88,132.02,20518.944739984803,131.91,132.11,131.88,132.02,20518.9447
2012-07-10 15:35:00,132.07,132.11,131.88,131.96,13136.467267397677,132.07,132.11,131.88,131.96,13136.4673
2012-07-10 15:40:00,131.93,132.01,131.9,131.98,14982.086635544458,131.93,132.01,131.9,131.98,14982.0866
2012-07-10 15:45:00,132.0,132.27,131.99,132.21,31592.660948865487,132.0,132.27,131.99,132.21,31592.6609
2012-07-10 15:50:00,132.25,132.6,132.2,132.6,62425.360981435246,132.25,132.6,132.2,132.6,62425.361
2012-07-10 15:55:00,132.61,132.61,132.3,132.41,91195.309955488,132.61,132.61,132.3,132.41,91195.31
2012-07-11 09:30:00,131.99,132.12,131.75,131.95,18564.75952665292,131.99,132.12,131.75,131.95,18564.7595
2012-07-11 09:35:00,132.01,132.01,131.19,131.19,12919.335577027468,132.01,132.01,131.19,131.19,12919.3356
2012-07-11 09:40:00,131.28,131.33,130.53,130.69,55585.71273477364,131.28,131.33,130.53,130.69,55585.7127
2012-07-11 09:45:00,130.58,130.83,130.51,130.61,14113.55987406362,130.58,130.83,130.51,130.61,14113.5599
2012-07-11 09:50:00,130.69,130.87,130.53,130.53,13787.862338508306,130.69,130.87,130.53,130.53,13787.8623
2012-07-11 09:55:00,130.54,130.67,130.11,130.22,14873.520790359353,130.54,130.67,130.11,130.22,14873.5208
2012-07-11 10:00:00,130.12,130.64,130.11,130.21,16067.745087395506,130.12,130.64,130.11,130.21,16067.7451
2012-07-11 10:05:00,130.21,130.8,130.21,130.7,15633.481706655088,130.21,130.8,130.21,130.7,15633.4817
2012-07-11 10:10:00,130.7,131.22,130.7,131.09,12919.335577027468,130.7,131.22,130.7,131.09,12919.3356
2012-07-11 10:15:00,131.1,131.34,131.01,131.27,8359.570079253068,131.1,131.34,131.01,131.27,8359.5701
2012-07-11 10:20:00,131.22,131.25,131.04,131.19,19107.58875257844,131.22,131.25,131.04,131.19,19107.5888
2012-07-11 10:25:00,131.16,131.17,130.75,130.84,17587.666919986972,131.16,131.17,130.75,130.84,17587.6669
2012-07-11 10:30:00,130.89,130.94,130.68,130.69,14439.257409618936,130.89,130.94,130.68,130.69,14439.2574
2012-07-11 10:35:00,130.73,130.81,130.55,130.56,9119.5309955488,130.73,130.81,130.55,130.56,9119.531
2012-07-11 10:40:00,130.59,130.71,130.46,130.46,14330.69156443383,130.59,130.71,130.46,130.46,14330.6916
2012-07-11 10:45:00,130.41,130.42,130.02,130.14,29312.77819997829,130.41,130.42,130.02,130.14,29312.7782
2012-07-11 10:50:00,130.23,130.23,130.01,130.16,14222.125719248725,130.23,130.23,130.01,130.16,14222.1257
2012-07-11 10:55:00,130.15,130.44,130.15,130.18,7599.609162957334,130.15,130.44,130.15,130.18,7599.6092
2012-07-11 11:00:00,130.15,130.41,130.15,130.18,9988.05775702964,130.15,130.41,130.15,130.18,9988.0578
2012-07-11 11:05:00,130.16,130.17,129.98,130.05,5862.555639995658,130.16,130.17,129.98,130.05,5862.5556
2012-07-11 11:10:00,130.02,130.04,129.76,129.93,12159.374660731732,130.02,130.04,129.76,129.93,12159.3747
2012-07-11 11:15:00,129.84,129.94,129.76,129.78,8685.267614808381,129.84,129.94,129.76,129.78,8685.2676
2012-07-11 11:20:00,129.81,129.81,129.62,129.68,11616.54543480621,129.81,129.81,129.62,129.68,11616.5454
2012-07-11 11:25:00,129.67,129.73,129.61,129.61,6839.648246661601,129.67,129.73,129.61,129.61,6839.6482
2012-07-11 11:30:00,129.57,129.66,129.49,129.55,24753.012702203887,129.57,129.66,129.49,129.55,24753.0127
2012-07-11 11:35:00,129.54,129.68,129.54,129.56,11182.282054065792,129.54,129.68,129.54,129.56,11182.2821
2012-07-11 11:40:00,129.6,129.68,129.57,129.64,10313.755292584952,129.6,129.68,129.57,129.64,10313.7553
2012-07-11 11:45:00,129.65,129.67,129.57,129.61,9119.5309955488,129.65,129.67,129.57,129.61,9119.531
2012-07-11 11:50:00,129.62,129.67,129.6,129.64,6622.516556291391,129.62,129.67,129.6,129.64,6622.5166
2012-07-11 11:55:00,129.64,129.72,129.49,129.59,14113.55987406362,129.64,129.72,129.49,129.59,14113.5599
2012-07-11 12:00:00,129.62,129.88,129.62,129.75,12810.769731842363,129.62,129.88,129.62,129.75,12810.7697
2012-07-11 12:05:00,129.76,129.89,129.69,129.76,4994.02887851482,129.76,129.89,129.69,129.76,4994.0289
2012-07-11 12:10:00,129.76,129.8,129.69,129.76,4776.89718814461,129.76,129.8,129.69,129.76,4776.8972
2012-07-11 12:15:00,129.73,129.82,129.73,129.76,3039.8436651829334,129.73,129.82,129.73,129.76,3039.8437
2012-07-11 12:20:00,129.74,129.89,129.73,129.76,4234.067962219086,129.74,129.89,129.73,129.76,4234.068
2012-07-11 12:25:00,129.73,129.76,129.6,129.76,5645.423949625448,129.73,129.76,129.6,129.76,5645.4239
2012-07-11 12:30:00,129.76,129.83,129.7,129.83,3691.2387362935615,129.76,129.83,129.7,129.83,3691.2387
2012-07-11 12:35:00,129.88,129.88,129.76,129.79,4016.936271848877,129.88,129.88,129.76,129.79,4016.9363
2012-07-11 12:40:00,129.83,129.94,129.81,129.94,3582.6728911084574,129.83,129.94,129.81,129.94,3582.6729
2012-07-11 12:45:00,129.88,129.9,129.78,129.82,3474.1070459233524,129.88,129.9,129.78,129.82,3474.107
2012-07-11 12:50:00,129.82,129.88,129.79,129.79,1954.185213331886,129.82,129.88,129.79,129.79,1954.1852
2012-07-11 12:55:00,129.79,129.9,129.75,129.86,7056.77993703181,129.79,129.9,129.75,129.86,7056.7799
2012-07-11 13:00:00,129.84,129.85,129.75,129.77,7599.609162957334,129.84,129.85,129.75,129.77,7599.6092
2012-07-11 13:05:00,129.74,129.79,129.72,129.79,2605.5802844425143,129.74,129.79,129.72,129.79,2605.5803
2012-07-11 13:10:00,129.8,129.8,129.7,129.78,8685.267614808381,129.8,129.8,129.7,129.78,8685.2676
2012-07-11 13:15:00,129.78,129.83,129.54,129.56,13353.598957767888,129.78,129.83,129.54,129.56,13353.599
2012-07-11 13:20:00,129.66,129.76,129.62,129.76,6513.950711106286,129.66,129.76,129.62,129.76,6513.9507
2012-07-11 13:25:00,129.72,129.76,129.61,129.64,3256.975355553143,129.72,129.76,129.61,129.64,3256.9754
2012-07-11 13:30:00,129.61,129.62,129.47,129.5,4342.633807404191,129.61,129.62,129.47,129.5,4342.6338
2012-07-11 13:35:00,129.49,129.49,129.33,129.36,4994.02887851482,129.49,129.49,129.33,129.36,4994.0289
2012-07-11 13:40:00,129.36,129.41,129.27,129.29,5753.989794810553,129.36,129.41,129.27,129.29,5753.9898
2012-07-11 13:45:00,129.33,129.41,129.3,129.38,4668.3313429595055,129.33,129.41,129.3,129.38,4668.3313
2012-07-11 13:50:00,129.41,129.75,129.41,129.73,10856.584518510475,129.41,129.75,129.41,129.73,10856.5845
2012-07-11 13:55:00,129.76,129.89,129.76,129.84,5971.121485180763,129.76,129.89,129.76,129.84,5971.1215
2012-07-11 14:00:00,129.87,129.92,129.36,129.49,17696.232765172077,129.87,129.92,129.36,129.49,17696.2328
2012-07-11 14:05:00,129.5,129.69,129.31,129.65,7599.609162957334,129.5,129.69,129.31,129.65,7599.6092
2012-07-11 14:10:00,129.62,129.67,129.44,129.66,9988.05775702964,129.62,129.67,129.44,129.66,9988.0578
2012-07-11 14:15:00,129.55,129.69,129.41,129.41,6839.648246661601,129.55,129.69,129.41,129.41,6839.6482
2012-07-11 14:20:00,129.41,129.55,129.2,129.28,15090.652480729565,129.41,129.55,129.2,129.28,15090.6525
2012-07-11 14:25:00,129.24,129.4,129.19,129.28,8576.701769623276,129.24,129.4,129.19,129.28,8576.7018
2012-07-11 14:30:00,129.25,129.28,129.11,129.13,10530.886982955162,129.25,129.28,129.11,129.13,10530.887
2012-07-11 14:35:00,129.16,129.31,129.16,129.24,5971.121485180763,129.16,129.31,129.16,129.24,5971.1215
2012-07-11 14:40:00,129.24,129.43,129.24,129.41,6622.516556291391,129.24,129.43,129.24,129.41,6622.5166
2012-07-11 14:45:00,129.42,129.5,129.31,129.45,10205.189447399847,129.42,129.5,129.31,129.45,10205.1894
2012-07-11 14:50:00,129.49,129.63,129.45,129.51,12593.638041472152,129.49,129.63,129.45,129.51,12593.638
2012-07-11 14:55:00,129.53,129.68,129.45,129.46,4234.067962219086,129.53,129.68,129.45,129.46,4234.068
2012-07-11 15:00:00,129.44,129.83,129.44,129.74,9770.92606665943,129.44,129.83,129.44,129.74,9770.9261
2012-07-11 15:05:00,129.78,129.91,129.74,129.87,6948.214091846705,129.78,129.91,129.74,129.87,6948.2141
2012-07-11 15:10:00,129.86,129.94,129.78,129.88,14222.125719248725,129.86,129.94,129.78,129.88,14222.1257
2012-07-11 15:15:00,129.92,130.11,129.85,130.1,9988.05775702964,129.92,130.11,129.85,130.1,9988.0578
2012-07-11 15:20:00,130.07,130.11,129.88,129.99,9770.92606665943,130.07,130.11,129.88,129.99,9770.9261
2012-07-11 15:25:00,130.02,130.05,129.88,130.03,12810.769731842363,130.02,130.05,129.88,130.03,12810.7697
2012-07-11 15:30:00,129.99,130.19,129.89,130.19,15633.481706655088,129.99,130.19,129.89,130.19,15633.4817
2012-07-11 15:35:00,130.19,130.28,130.07,130.22,15959.1792422104,130.19,130.28,130.07,130.22,15959.1792
2012-07-11 15:40:00,130.22,130.68,130.22,130.56,35935.29475626968,130.22,130.68,130.22,130.56,35935.2948
2012-07-11 15:45:00,130.59,131.07,130.59,130.93,33872.54369775269,130.59,131.07,130.59,130.93,33872.5437
2012-07-11 15:50:00,130.93,131.08,130.82,131.04,48963.19617848225,130.93,131.08,130.82,131.04,48963.1962
2012-07-11 15:55:00,130.98,131.0,130.62,130.8,93149.49516881988,130.98,131.0,130.62,130.8,93149.4952
2012-07-12 09:30:00,130.12,130.19,129.45,129.5,16610.57431332103,130.12,130.19,129.45,129.5,16610.5743
2012-07-12 09:35:00,129.41,129.41,128.91,128.97,23015.95917924221,129.41,129.41,128.91,128.97,23015.9592
2012-07-12 09:40:00,128.92,129.18,128.7,128.9,17804.798610357182,128.92,129.18,128.7,128.9,17804.7986
2012-07-12 09:45:00,128.87,128.96,128.87,128.88,44403.430680707854,128.87,128.96,128.87,128.88,44403.4307
2012-07-12 09:50:00,128.86,129.04,128.74,128.76,12810.769731842363,128.86,129.04,128.74,128.76,12810.7697
2012-07-12 09:55:00,128.77,129.04,128.77,128.96,28769.948974052764,128.77,129.04,128.77,128.96,28769.949
2012-07-12 10:00:00,128.96,129.17,128.89,129.1,48094.669417001416,128.96,129.17,128.89,129.1,48094.6694
2012-07-12 10:05:00,129.08,129.13,128.92,129.09,20518.944739984803,129.08,129.13,128.92,129.09,20518.9447
2012-07-12 10:10:00,129.07,129.21,128.92,129.21,23558.788405167736,129.07,129.21,128.92,129.21,23558.7884
2012-07-12 10:15:00,129.17,129.27,129.13,129.21,14222.125719248725,129.17,129.27,129.13,129.21,14222.1257
2012-07-12 10:20:00,129.25,129.25,129.04,129.15,21278.90565628053,129.25,129.25,129.04,129.15,21278.9057
2012-07-12 10:25:00,129.18,129.23,128.95,129.02,28444.25143849745,129.18,129.23,128.95,129.02,28444.2514
2012-07-12 10:30:00,129.04,129.21,128.98,129.06,17587.666919986972,129.04,129.21,128.98,129.06,17587.6669
2012-07-12 10:35:00,129.12,129.38,129.06,129.27,53197.264140701336,129.12,129.38,129.06,129.27,53197.2641
2012-07-12 10:40:00,129.25,129.29,129.15,129.23,15633.481706655088,129.25,129.29,129.15,129.23,15633.4817
2012-07-12 10:45:00,129.22,129.27,129.1,129.14,9662.360221474324,129.22,129.27,129.1,129.14,9662.3602
2012-07-12 10:50:00,129.13,129.19,129.06,129.16,25187.276082944307,129.13,129.19,129.06,129.16,25187.2761
2012-07-12 10:55:00,129.11,129.18,129.06,129.17,21821.73488220606,129.11,129.18,129.06,129.17,21821.7349
2012-07-12 11:00:00,129.17,129.29,129.14,129.25,20301.8130496146,129.17,129.29,129.14,129.25,20301.813
2012-07-12 11:05:00,129.32,129.32,129.23,129.28,14004.994028878516,129.32,129.32,129.23,129.28,14004.994
2012-07-12 11:10:00,129.28,129.34,129.23,129.32,33004.01693627185,129.28,129.34,129.23,129.32,33004.0169
2012-07-12 11:15:00,129.31,129.4,129.29,129.35,39409.40180219303,129.31,129.4,129.29,129.35,39409.4018
2012-07-12 11:20:00,129.33,129.52,129.29,129.29,18130.496145912497,129.33,129.52,129.29,129.29,18130.4961
2012-07-12 11:25:00,129.37,129.53,129.37,129.46,21278.90565628053,129.37,129.53,129.37,129.46,21278.9057
2012-07-12 11:30:00,129.46,129.5,129.36,129.38,8468.135924438173,129.46,129.5,129.36,129.38,8468.1359
2012-07-12 11:35:00,129.38,129.51,129.29,129.39,8576.701769623276,129.38,129.51,129.29,129.39,8576.7018
2012-07-12 11:40:00,129.41,129.47,129.35,129.43,5102.5947236999245,129.41,129.47,129.35,129.43,5102.5947
2012-07-12 11:45:00,129.5,129.72,129.47,129.69,11507.979589621104,129.5,129.72,129.47,129.69,11507.9796
2012-07-12 11:50:00,129.75,129.81,129.58,129.79,9119.5309955488,129.75,129.81,129.58,129.79,9119.531
2012-07-12 11:55:00,129.83,129.99,129.77,129.83,44077.73314515254,129.83,129.99,129.77,129.83,44077.7331
2012-07-12 12:00:00,129.88,129.88,129.7,129.71,11182.282054065792,129.88,129.88,129.7,129.71,11182.2821
2012-07-12 12:05:00,129.71,129.82,129.67,129.76,10748.018673325372,129.71,129.82,129.67,129.76,10748.0187
2012-07-12 12:10:00,129.76,129.89,129.7,129.74,16393.44262295082,129.76,129.89,129.7,129.74,16393.4426
2012-07-12 12:15:00,129.76,129.96,129.76,129.85,2931.277819997829,129.76,129.96,129.76,129.85,2931.2778
2012-07-12 12:20:00,129.88,130.08,129.88,130.08,5319.726414070134,129.88,130.08,129.88,130.08,5319.7264
2012-07-12 12:25:00,130.03,130.09,129.99,130.09,3148.4095103680384,130.03,130.09,129.99,130.09,3148.4095
2012-07-12 12:30:00,130.03,130.08,129.85,129.91,3908.370426663772,130.03,130.08,129.85,129.91,3908.3704
2012-07-12 12:35:00,129.96,129.99,129.91,129.96,4125.502117033981,129.96,129.99,129.91,129.96,4125.5021
2012-07-12 12:40:00,129.95,130.05,129.94,130.05,2388.448594072305,129.95,130.05,129.94,130.05,2388.4486
2012-07-12 12:45:00,130.05,130.15,130.05,130.09,8793.833459993486,130.05,130.15,130.05,130.09,8793.8335
2012-07-12 12:50:00,130.11,130.17,130.08,130.08,2605.5802844425143,130.11,130.17,130.08,130.08,2605.5803
2012-07-12 12:55:00,130.09,130.44,130.09,130.38,4451.199652589296,130.09,130.44,130.09,130.38,4451.1997
2012-07-12 13:00:00,130.39,130.55,130.34,130.43,6948.214091846705,130.39,130.55,130.34,130.43,6948.2141
2012-07-12 13:05:00,130.38,130.69,130.38,130.54,2605.5802844425143,130.38,130.69,130.38,130.54,2605.5803
2012-07-12 13:10:00,130.58,130.93,130.58,130.73,7599.609162957334,130.58,130.93,130.58,130.73,7599.6092
2012-07-12 13:15:00,130.89,130.93,130.78,130.78,4559.7654977744005,130.89,130.93,130.78,130.78,4559.7655
2012-07-12 13:20:00,130.85,131.03,130.85,130.99,3582.6728911084574,130.85,131.03,130.85,130.99,3582.6729
2012-07-12 13:25:00,130.93,131.06,130.8,130.82,13679.296493323202,130.93,131.06,130.8,130.82,13679.2965
2012-07-12 13:30:00,130.82,130.94,130.81,130.87,5536.858104440344,130.82,130.94,130.81,130.87,5536.8581
2012-07-12 13:35:00,130.81,130.99,130.81,130.81,4451.199652589296,130.81,130.99,130.81,130.81,4451.1997
2012-07-12 13:40:00,130.91,131.04,130.81,130.81,5211.160568885029,130.91,131.04,130.81,130.81,5211.1606
2012-07-12 13:45:00,130.81,131.05,130.8,130.97,7491.043317772229,130.81,131.05,130.8,130.97,7491.0433
2012-07-12 13:50:00,131.0,131.0,130.68,130.72,5536.858104440344,131.0,131.0,130.68,130.72,5536.8581
2012-07-12 13:55:00,130.69,130.69,130.41,130.41,5753.989794810553,130.69,130.69,130.41,130.41,5753.9898
2012-07-12 14:00:00,130.47,130.64,130.34,130.34,17370.535229616762,130.47,130.64,130.34,130.34,17370.5352
2012-07-12 14:05:00,130.41,130.73,130.39,130.61,5862.555639995658,130.41,130.73,130.39,130.61,5862.5556
2012-07-12 14:10:00,130.71,130.72,130.39,130.41,8793.833459993486,130.71,130.72,130.39,130.41,8793.8335
2012-07-12 14:15:00,130.37,130.64,130.37,130.49,6079.687330365867,130.37,130.64,130.37,130.49,6079.6873
2012-07-12 14:20:00,130.46,130.62,130.4,130.55,4885.463033329715,130.46,130.62,130.4,130.55,4885.463
2012-07-12 14:25:00,130.55,130.78,130.53,130.78,11290.847899250895,130.55,130.78,130.53,130.78,11290.8479
2012-07-12 14:30:00,130.75,130.89,130.75,130.82,7816.740853327544,130.75,130.89,130.75,130.82,7816.7409
2012-07-12 14:35:00,130.85,130.96,130.81,130.93,4125.502117033981,130.85,130.96,130.81,130.93,4125.5021
2012-07-12 14:40:00,130.98,131.02,130.9,130.93,2279.8827488872003,130.98,131.02,130.9,130.93,2279.8827
2012-07-12 14:45:00,130.95,131.0,130.8,130.8,5645.423949625448,130.95,131.0,130.8,130.8,5645.4239
2012-07-12 14:50:00,130.8,130.96,130.8,130.91,4885.463033329715,130.8,130.96,130.8,130.91,4885.463
2012-07-12 14:55:00,130.83,131.04,130.83,131.03,3691.2387362935615,130.83,131.04,130.83,131.03,3691.2387
2012-07-12 15:00:00,131.0,131.03,130.87,131.03,5971.121485180763,131.0,131.03,130.87,131.03,5971.1215
2012-07-12 15:05:00,131.02,131.06,130.93,131.04,11290.847899250895,131.02,131.06,130.93,131.04,11290.8479
2012-07-12 15:10:00,131.03,131.19,131.03,131.04,7708.175008142439,131.03,131.19,131.03,131.04,7708.175
2012-07-12 15:15:00,131.05,131.28,131.03,131.15,16393.44262295082,131.05,131.28,131.03,131.15,16393.4426
2012-07-12 15:20:00,131.12,131.26,131.02,131.26,16067.745087395506,131.12,131.26,131.02,131.26,16067.7451
2012-07-12 15:25:00,131.27,131.33,131.11,131.26,15850.613397025296,131.27,131.33,131.11,131.26,15850.6134
2012-07-12 15:30:00,131.27,131.47,131.24,131.39,75670.39409401802,131.27,131.47,131.24,131.39,75670.3941
2012-07-12 15:35:00,131.39,131.48,131.26,131.34,20627.510585169905,131.39,131.48,131.26,131.34,20627.5106
2012-07-12 15:40:00,131.41,131.56,131.39,131.39,24101.61763109326,131.41,131.56,131.39,131.39,24101.6176
2012-07-12 15:45:00,131.35,131.58,131.3,131.49,43860.60145478233,131.35,131.58,131.3,131.49,43860.6015
2012-07-12 15:50:00,131.49,131.53,131.21,131.27,104657.474758441,131.49,131.53,131.21,131.27,104657.4748
2012-07-12 15:55:00,131.21,131.49,131.16,131.45,87286.93952882424,131.21,131.49,131.16,131.45,87286.9395
2012-07-13 09:30:00,131.86,131.86,131.32,131.39,11182.282054065792,131.86,131.86,131.32,131.39,11182.2821
2012-07-13 09:35:00,131.31,131.66,131.12,131.66,5211.160568885029,131.31,131.66,131.12,131.66,5211.1606
2012-07-13 09:40:00,131.75,132.01,131.75,131.83,7599.609162957334,131.75,132.01,131.75,131.83,7599.6092
2012-07-13 09:45:00,131.96,131.99,131.72,131.92,6839.648246661601,131.96,131.99,131.72,131.92,6839.6482
2012-07-13 09:50:00,132.01,132.12,131.77,131.77,11073.716208880687,132.01,132.12,131.77,131.77,11073.7162
2012-07-13 09:55:00,131.78,132.08,131.77,131.97,8033.872543697753,131.78,132.08,131.77,131.97,8033.8725
2012-07-13 10:00:00,132.09,132.34,132.08,132.24,22798.827488872,132.09,132.34,132.08,132.24,22798.8275
2012-07-13 10:05:00,132.19,132.52,132.19,132.38,14330.69156443383,132.19,132.52,132.19,132.38,14330.6916
2012-07-13 10:10:00,132.41,132.44,132.29,132.36,5428.292259255239,132.41,132.44,132.29,132.36,5428.2923
2012-07-13 10:15:00,132.37,132.41,132.16,132.26,8793.833459993486,132.37,132.41,132.16,132.26,8793.8335
2012-07-13 10:20:00,132.26,132.38,132.17,132.28,22038.86657257627,132.26,132.38,132.17,132.28,22038.8666
2012-07-13 10:25:00,132.28,132.37,132.15,132.15,8685.267614808381,132.28,132.37,132.15,132.15,8685.2676
2012-07-13 10:30:00,132.23,132.32,132.15,132.23,11616.54543480621,132.23,132.32,132.15,132.23,11616.5454
2012-07-13 10:35:00,132.21,132.25,132.14,132.18,4016.936271848877,132.21,132.25,132.14,132.18,4016.9363
2012-07-13 10:40:00,132.22,132.33,132.02,132.02,5428.292259255239,132.22,132.33,132.02,132.02,5428.2923
2012-07-13 10:45:00,132.04,132.32,131.98,132.27,7816.740853327544,132.04,132.32,131.98,132.27,7816.7409
2012-07-13 10:50:00,132.27,132.27,131.98,132.04,5536.858104440344,132.27,132.27,131.98,132.04,5536.8581
2012-07-13 10:55:00,132.09,132.19,132.09,132.09,2822.711974812724,132.09,132.19,132.09,132.09,2822.712
2012-07-13 11:00:00,132.13,132.17,132.04,132.11,1954.185213331886,132.13,132.17,132.04,132.11,1954.1852
2012-07-13 11:05:00,132.09,132.3,132.04,132.25,4885.463033329715,132.09,132.3,132.04,132.25,4885.463
2012-07-13 11:10:00,132.23,132.23,132.05,132.08,14222.125719248725,132.23,132.23,132.05,132.08,14222.1257
2012-07-13 11:15:00,132.05,132.08,131.96,132.08,5211.160568885029,132.05,132.08,131.96,132.08,5211.1606
2012-07-13 11:20:00,132.07,132.09,131.98,131.98,3256.975355553143,132.07,132.09,131.98,131.98,3256.9754
2012-07-13 11:25:00,132.04,132.07,131.94,131.94,4776.89718814461,132.04,132.07,131.94,131.94,4776.8972
2012-07-13 11:30:00,131.98,132.11,131.98,132.05,13245.033112582782,131.98,132.11,131.98,132.05,13245.0331
2012-07-13 11:35:00,132.05,132.14,132.05,132.14,4016.936271848877,132.05,132.14,132.05,132.14,4016.9363
2012-07-13 11:40:00,132.18,132.33,132.15,132.33,9228.096840733906,132.18,132.33,132.15,132.33,9228.0968
2012-07-13 11:45:00,132.35,132.53,132.35,132.44,9770.92606665943,132.35,132.53,132.35,132.44,9770.9261
2012-07-13 11:50:00,132.39,132.52,132.39,132.52,1628.4876777765714,132.39,132.52,132.39,132.52,1628.4877
2012-07-13 11:55:00,132.49,132.57,132.49,132.55,13679.296493323202,132.49,132.57,132.49,132.55,13679.2965
2012-07-13 12:00:00,132.52,132.61,132.5,132.61,5971.121485180763,132.52,132.61,132.5,132.61,5971.1215
2012-07-13 12:05:00,132.56,132.7,132.52,132.7,4342.633807404191,132.56,132.7,132.52,132.7,4342.6338
2012-07-13 12:10:00,132.75,132.82,132.64,132.68,12919.335577027468,132.75,132.82,132.64,132.68,12919.3356
2012-07-13 12:15:00,132.68,132.71,132.68,132.7,1194.2242970361524,132.68,132.71,132.68,132.7,1194.2243
2012-07-13 12:20:00,132.75,132.75,132.43,132.53,7056.77993703181,132.75,132.75,132.43,132.53,7056.7799
2012-07-13 12:25:00,132.55,132.64,132.55,132.57,4451.199652589296,132.55,132.64,132.55,132.57,4451.1997
2012-07-13 12:30:00,132.6,132.68,132.58,132.64,3908.370426663772,132.6,132.68,132.58,132.64,3908.3704
2012-07-13 12:35:00,132.67,132.7,132.62,132.67,2822.711974812724,132.67,132.7,132.62,132.67,2822.712
2012-07-13 12:40:00,132.69,132.69,132.63,132.69,4125.502117033981,132.69,132.69,132.63,132.69,4125.5021
2012-07-13 12:45:00,132.69,132.84,132.69,132.82,4668.3313429595055,132.69,132.84,132.69,132.82,4668.3313
2012-07-13 12:50:00,132.81,132.83,132.77,132.81,3039.8436651829334,132.81,132.83,132.77,132.81,3039.8437
2012-07-13 12:55:00,132.81,132.87,132.69,132.69,5319.726414070134,132.81,132.87,132.69,132.69,5319.7264
2012-07-13 13:00:00,132.76,132.85,132.76,132.84,6079.687330365867,132.76,132.85,132.76,132.84,6079.6873
2012-07-13 13:05:00,132.82,132.84,132.78,132.84,4559.7654977744005,132.82,132.84,132.78,132.84,4559.7655
2012-07-13 13:10:00,132.8,132.84,132.8,132.82,3799.804581478667,132.8,132.84,132.8,132.82,3799.8046
2012-07-13 13:15:00,132.79,132.87,132.79,132.86,3256.975355553143,132.79,132.87,132.79,132.86,3256.9754
2012-07-13 13:20:00,132.86,132.87,132.79,132.8,4451.199652589296,132.86,132.87,132.79,132.8,4451.1997
2012-07-13 13:25:00,132.8,132.8,132.59,132.59,3474.1070459233524,132.8,132.8,132.59,132.59,3474.107
2012-07-13 13:30:00,132.59,132.65,132.54,132.61,6731.082401476496,132.59,132.65,132.54,132.61,6731.0824
2012-07-13 13:35:00,132.61,132.65,132.57,132.63,6079.687330365867,132.61,132.65,132.57,132.63,6079.6873
2012-07-13 13:40:00,132.64,132.67,132.62,132.65,12376.506351101943,132.64,132.67,132.62,132.65,12376.5064
2012-07-13 13:45:00,132.63,132.67,132.62,132.64,2605.5802844425143,132.63,132.67,132.62,132.64,2605.5803
2012-07-13 13:50:00,132.63,132.68,132.59,132.68,12810.769731842363,132.63,132.68,132.59,132.68,12810.7697
2012-07-13 13:55:00,132.67,132.71,132.56,132.58,5645.423949625448,132.67,132.71,132.56,132.58,5645.4239
2012-07-13 14:00:00,132.58,132.69,132.58,132.64,8685.267614808381,132.58,132.69,132.58,132.64,8685.2676
2012-07-13 14:05:00,132.64,132.7,132.63,132.63,4234.067962219086,132.64,132.7,132.63,132.63,4234.068
2012-07-13 14:10:00,132.63,132.64,132.58,132.62,4776.89718814461,132.63,132.64,132.58,132.62,4776.8972
2012-07-13 14:15:00,132.65,132.74,132.64,132.73,3908.370426663772,132.65,132.74,132.64,132.73,3908.3704
2012-07-13 14:20:00,132.74,132.79,132.71,132.71,4668.3313429595055,132.74,132.79,132.71,132.71,4668.3313
2012-07-13 14:25:00,132.74,132.79,132.69,132.74,3256.975355553143,132.74,132.79,132.69,132.74,3256.9754
2012-07-13 14:30:00,132.72,132.8,132.69,132.76,5319.726414070134,132.72,132.8,132.69,132.76,5319.7264
2012-07-13 14:35:00,132.76,132.77,132.6,132.62,6731.082401476496,132.76,132.77,132.6,132.62,6731.0824
2012-07-13 14:40:00,132.64,132.75,132.59,132.72,15524.915861469985,132.64,132.75,132.59,132.72,15524.9159
2012-07-13 14:45:00,132.71,132.72,132.68,132.7,4668.3313429595055,132.71,132.72,132.68,132.7,4668.3313
2012-07-13 14:50:00,132.68,132.74,132.67,132.71,4125.502117033981,132.68,132.74,132.67,132.71,4125.5021
2012-07-13 14:55:00,132.73,132.73,132.69,132.73,4016.936271848877,132.73,132.73,132.69,132.73,4016.9363
2012-07-13 15:00:00,132.73,133.19,132.72,133.14,16393.44262295082,132.73,133.19,132.72,133.14,16393.4426
2012-07-13 15:05:00,133.11,133.15,132.91,133.14,15524.915861469985,133.11,133.15,132.91,133.14,15524.9159
2012-07-13 15:10:00,133.14,133.26,133.09,133.24,13136.467267397677,133.14,133.26,133.09,133.24,13136.4673
2012-07-13 15:15:00,133.18,133.23,133.08,133.1,6948.214091846705,133.18,133.23,133.08,133.1,6948.2141
2012-07-13 15:20:00,133.1,133.33,133.1,133.31,17153.403539246552,133.1,133.33,133.1,133.31,17153.4035
2012-07-13 15:25:00,133.3,133.3,133.08,133.16,14439.257409618936,133.3,133.3,133.08,133.16,14439.2574
2012-07-13 15:30:00,133.18,133.3,133.06,133.18,17696.232765172077,133.18,133.3,133.06,133.18,17696.2328
2012-07-13 15:35:00,133.17,133.24,133.07,133.15,11399.413744436,133.17,133.24,133.07,133.15,11399.4137
2012-07-13 15:40:00,133.15,133.47,133.11,133.47,27684.29052220172,133.15,133.47,133.11,133.47,27684.2905
2012-07-13 15:45:00,133.4,133.4,133.06,133.07,33004.01693627185,133.4,133.4,133.06,133.07,33004.0169
2012-07-13 15:50:00,133.05,133.17,132.91,133.11,35718.16306589947,133.05,133.17,132.91,133.11,35718.1631
2012-07-13 15:55:00,133.1,133.35,133.07,133.24,60688.307458473566,133.1,133.35,133.07,133.24,60688.3075
2012-07-16 09:30:00,132.79,133.03,132.49,132.65,6948.214091846705,132.79,133.03,132.49,132.65,6948.2141
2012-07-16 09:35:00,132.88,133.04,132.76,132.88,4668.3313429595055,132.88,133.04,132.76,132.88,4668.3313
2012-07-16 09:40:00,132.83,133.12,132.67,132.78,7816.740853327544,132.83,133.12,132.67,132.78,7816.7409
2012-07-16 09:45:00,132.88,133.11,132.7,132.89,7599.609162957334,132.88,133.11,132.7,132.89,7599.6092
2012-07-16 09:50:00,132.83,132.95,132.73,132.86,16502.008468135926,132.83,132.95,132.73,132.86,16502.0085
2012-07-16 09:55:00,132.77,132.8,132.52,132.61,16936.271848876346,132.77,132.8,132.52,132.61,16936.2718
2012-07-16 10:00:00,132.56,132.85,132.5,132.81,15090.652480729565,132.56,132.85,132.5,132.81,15090.6525
2012-07-16 10:05:00,132.75,132.85,132.63,132.77,8468.135924438173,132.75,132.85,132.63,132.77,8468.1359
2012-07-16 10:10:00,132.69,132.84,132.62,132.64,21278.90565628053,132.69,132.84,132.62,132.64,21278.9057
2012-07-16 10:15:00,132.67,132.76,132.63,132.69,2931.277819997829,132.67,132.76,132.63,132.69,2931.2778
2012-07-16 10:20:00,132.77,132.8,132.58,132.67,6188.253175550972,132.77,132.8,132.58,132.67,6188.2532
2012-07-16 10:25:00,132.62,132.82,132.55,132.74,7816.740853327544,132.62,132.82,132.55,132.74,7816.7409
2012-07-16 10:30:00,132.76,132.91,132.76,132.91,9228.096840733906,132.76,132.91,132.76,132.91,9228.0968
2012-07-16 10:35:00,132.93,133.09,132.9,133.09,7491.043317772229,132.93,133.09,132.9,133.09,7491.0433
2012-07-16 10:40:00,133.1,133.15,133.02,133.13,9010.965150363696,133.1,133.15,133.02,133.13,9010.9652
2012-07-16 10:45:00,133.11,133.16,133.03,133.1,10096.623602214744,133.11,133.16,133.03,133.1,10096.6236
2012-07-16 10:50:00,132.97,133.13,132.96,133.08,6296.819020736077,132.97,133.13,132.96,133.08,6296.819
2012-07-16 10:55:00,133.11,133.16,133.03,133.07,13570.730648138097,133.11,133.16,133.03,133.07,13570.7306
2012-07-16 11:00:00,133.07,133.12,133.03,133.11,2605.5802844425143,133.07,133.12,133.03,133.11,2605.5803
2012-07-16 11:05:00,133.08,133.13,133.05,133.11,4234.067962219086,133.08,133.13,133.05,133.11,4234.068
2012-07-16 11:10:00,133.11,133.33,133.11,133.28,23450.22255998263,133.11,133.33,133.11,133.28,23450.2226
2012-07-16 11:15:00,133.29,133.53,133.27,133.53,11507.979589621104,133.29,133.53,133.27,133.53,11507.9796
2012-07-16 11:20:00,133.53,133.64,133.45,133.64,7382.477472587125,133.53,133.64,133.45,133.64,7382.4775
2012-07-16 11:25:00,133.65,133.67,133.54,133.61,9445.228531104114,133.65,133.67,133.54,133.61,9445.2285
2012-07-16 11:30:00,133.56,133.65,133.41,133.58,13353.598957767888,133.56,133.65,133.41,133.58,13353.599
2012-07-16 11:35:00,133.57,133.61,133.42,133.59,7491.043317772229,133.57,133.61,133.42,133.59,7491.0433
2012-07-16 11:40:00,133.53,133.57,133.41,133.45,3148.4095103680384,133.53,133.57,133.41,133.45,3148.4095
2012-07-16 11:45:00,133.38,133.54,133.38,133.38,2497.01443925741,133.38,133.54,133.38,133.38,2497.0144
2012-07-16 11:50:00,133.39,133.45,133.3,133.38,2388.448594072305,133.39,133.45,133.3,133.38,2388.4486
2012-07-16 11:55:00,133.35,133.45,133.22,133.42,8902.399305178591,133.35,133.45,133.22,133.42,8902.3993
2012-07-16 12:00:00,133.42,133.61,133.27,133.55,9228.096840733906,133.42,133.61,133.27,133.55,9228.0968
2012-07-16 12:05:00,133.54,133.67,133.53,133.63,8033.872543697753,133.54,133.67,133.53,133.63,8033.8725
2012-07-16 12:10:00,133.6,133.62,133.56,133.58,1628.4876777765714,133.6,133.62,133.56,133.58,1628.4877
2012-07-16 12:15:00,133.63,133.63,133.26,133.26,3474.1070459233524,133.63,133.63,133.26,133.26,3474.107
2012-07-16 12:20:00,133.27,133.33,133.18,133.28,3256.975355553143,133.27,133.33,133.18,133.28,3256.9754
2012-07-16 12:25:00,133.18,133.29,133.13,133.26,2062.7510585169907,133.18,133.29,133.13,133.26,2062.7511
2012-07-16 12:30:00,133.28,133.45,133.28,133.38,3908.370426663772,133.28,133.45,133.28,133.38,3908.3704
2012-07-16 12:35:00,133.38,133.4,132.94,133.0,7382.477472587125,133.38,133.4,132.94,133.0,7382.4775
2012-07-16 12:40:00,132.98,133.06,132.97,133.01,3256.975355553143,132.98,133.06,132.97,133.01,3256.9754
2012-07-16 12:45:00,132.99,133.02,132.93,133.01,2497.01443925741,132.99,133.02,132.93,133.01,2497.0144
2012-07-16 12:50:00,133.03,133.14,133.01,133.14,4668.3313429595055,133.03,133.14,133.01,133.14,4668.3313
2012-07-16 12:55:00,133.15,133.22,133.12,133.22,1411.355987406362,133.15,133.22,133.12,133.22,1411.356
2012-07-16 13:00:00,133.25,133.25,133.1,133.1,3148.4095103680384,133.25,133.25,133.1,133.1,3148.4095
2012-07-16 13:05:00,133.07,133.11,133.01,133.08,3256.975355553143,133.07,133.11,133.01,133.08,3256.9754
2012-07-16 13:10:00,133.01,133.13,133.0,133.1,1954.185213331886,133.01,133.13,133.0,133.1,1954.1852
2012-07-16 13:15:00,133.13,133.18,133.08,133.18,6079.687330365867,133.13,133.18,133.08,133.18,6079.6873
2012-07-16 13:20:00,133.16,133.16,133.08,133.15,5971.121485180763,133.16,133.16,133.08,133.15,5971.1215
2012-07-16 13:25:00,133.15,133.34,133.12,133.34,8033.872543697753,133.15,133.34,133.12,133.34,8033.8725
2012-07-16 13:30:00,133.34,133.42,133.28,133.34,4234.067962219086,133.34,133.42,133.28,133.34,4234.068
2012-07-16 13:35:00,133.35,133.44,133.3,133.3,5753.989794810553,133.35,133.44,133.3,133.3,5753.9898
2012-07-16 13:40:00,133.35,133.46,133.34,133.46,1737.0535229616762,133.35,133.46,133.34,133.46,1737.0535
2012-07-16 13:45:00,133.45,133.67,133.45,133.54,7599.609162957334,133.45,133.67,133.45,133.54,7599.6092
2012-07-16 13:50:00,133.56,133.67,133.54,133.67,5971.121485180763,133.56,133.67,133.54,133.67,5971.1215
2012-07-16 13:55:00,133.7,133.7,133.52,133.56,9662.360221474324,133.7,133.7,133.52,133.56,9662.3602
2012-07-16 14:00:00,133.56,133.73,133.56,133.61,5102.5947236999245,133.56,133.73,133.56,133.61,5102.5947
2012-07-16 14:05:00,133.61,133.64,133.52,133.64,3691.2387362935615,133.61,133.64,133.52,133.64,3691.2387
2012-07-16 14:10:00,133.66,133.69,133.64,133.67,2605.5802844425143,133.66,133.69,133.64,133.67,2605.5803
2012-07-16 14:15:00,133.67,133.81,133.57,133.81,4559.7654977744005,133.67,133.81,133.57,133.81,4559.7655
2012-07-16 14:20:00,133.83,133.84,133.73,133.8,8468.135924438173,133.83,133.84,133.73,133.8,8468.1359
2012-07-16 14:25:00,133.77,133.93,133.76,133.84,4776.89718814461,133.77,133.93,133.76,133.84,4776.8972
2012-07-16 14:30:00,133.86,133.9,133.75,133.75,6839.648246661601,133.86,133.9,133.75,133.75,6839.6482
2012-07-16 14:35:00,133.74,133.84,133.73,133.8,4559.7654977744005,133.74,133.84,133.73,133.8,4559.7655
2012-07-16 14:40:00,133.83,133.83,133.65,133.71,3582.6728911084574,133.83,133.83,133.65,133.71,3582.6729
2012-07-16 14:45:00,133.71,133.86,133.71,133.82,7273.91162740202,133.71,133.86,133.71,133.82,7273.9116
2012-07-16 14:50:00,133.75,133.86,133.62,133.69,16393.44262295082,133.75,133.86,133.62,133.69,16393.4426
2012-07-16 14:55:00,133.7,133.72,133.6,133.62,4885.463033329715,133.7,133.72,133.6,133.62,4885.463
2012-07-16 15:00:00,133.65,133.72,133.55,133.72,7056.77993703181,133.65,133.72,133.55,133.72,7056.7799
2012-07-16 15:05:00,133.62,133.76,133.61,133.65,3474.1070459233524,133.62,133.76,133.61,133.65,3474.107
2012-07-16 15:10:00,133.66,133.76,133.63,133.75,5753.989794810553,133.66,133.76,133.63,133.75,5753.9898
2012-07-16 15:15:00,133.82,133.82,133.69,133.73,6622.516556291391,133.82,133.82,133.69,133.73,6622.5166
2012-07-16 15:20:00,133.71,133.73,133.63,133.63,5971.121485180763,133.71,133.73,133.63,133.63,5971.1215
2012-07-16 15:25:00,133.63,133.69,133.54,133.55,3799.804581478667,133.63,133.69,133.54,133.55,3799.8046
2012-07-16 15:30:00,133.58,133.75,133.5,133.7,7491.043317772229,133.58,133.75,133.5,133.7,7491.0433
2012-07-16 15:35:00,133.76,133.76,133.43,133.49,8251.004234067963,133.76,133.76,133.43,133.49,8251.0042
2012-07-16 15:40:00,133.45,133.49,133.3,133.44,12919.335577027468,133.45,133.49,133.3,133.44,12919.3356
2012-07-16 15:45:00,133.49,133.53,133.27,133.51,16176.31093258061,133.49,133.53,133.27,133.51,16176.3109
2012-07-16 15:50:00,133.53,133.66,133.47,133.64,20084.681359244383,133.53,133.66,133.47,133.64,20084.6814
2012-07-16 15:55:00,133.61,133.82,133.47,133.79,40495.06025404408,133.61,133.82,133.47,133.79,40495.0603
2012-07-17 09:30:00,134.52,135.38,134.42,135.33,36803.82151775052,134.52,135.38,134.42,135.33,36803.8215
2012-07-17 09:35:00,135.35,135.85,135.34,135.72,19650.417978503963,135.35,135.85,135.34,135.72,19650.418
2012-07-17 09:40:00,135.75,135.85,135.25,135.36,11725.111279991315,135.75,135.85,135.25,135.36,11725.1113
2012-07-17 09:45:00,135.4,135.46,135.01,135.12,11616.54543480621,135.4,135.46,135.01,135.12,11616.5454
2012-07-17 09:50:00,135.07,135.15,134.88,134.88,10205.189447399847,135.07,135.15,134.88,134.88,10205.1894
2012-07-17 09:55:00,134.9,135.0,134.73,134.9,11725.111279991315,134.9,135.0,134.73,134.9,11725.1113
2012-07-17 10:00:00,134.83,134.83,134.31,134.37,13136.467267397677,134.83,134.83,134.31,134.37,13136.4673
2012-07-17 10:05:00,134.34,134.4,133.82,133.85,13462.164802952992,134.34,134.4,133.82,133.85,13462.1648
2012-07-17 10:10:00,133.73,134.0,133.73,133.87,20736.07643035501,133.73,134.0,133.73,133.87,20736.0764
2012-07-17 10:15:00,133.83,133.98,133.66,133.78,9336.662685919013,133.83,133.98,133.66,133.78,9336.6627
2012-07-17 10:20:00,133.78,133.9,133.66,133.9,15416.350016284878,133.78,133.9,133.66,133.9,15416.35
2012-07-17 10:25:00,133.9,133.9,133.5,133.61,9770.92606665943,133.9,133.9,133.5,133.61,9770.9261
2012-07-17 10:30:00,133.59,133.59,133.32,133.52,14764.95494517425,133.59,133.59,133.32,133.52,14764.9549
2012-07-17 10:35:00,133.51,133.51,132.69,132.69,15742.04755184019,133.51,133.51,132.69,132.69,15742.0476
2012-07-17 10:40:00,132.7,132.92,132.51,132.75,12376.506351101943,132.7,132.92,132.51,132.75,12376.5064
2012-07-17 10:45:00,132.66,132.75,132.55,132.56,11616.54543480621,132.66,132.75,132.55,132.56,11616.5454
2012-07-17 10:50:00,132.56,132.67,132.47,132.54,15307.784171099773,132.56,132.67,132.47,132.54,15307.7842
2012-07-17 10:55:00,132.52,132.65,132.46,132.56,28987.08066442297,132.52,132.65,132.46,132.56,28987.0807
2012-07-17 11:00:00,132.6,132.72,132.42,132.44,13136.467267397677,132.6,132.72,132.42,132.44,13136.4673
2012-07-17 11:05:00,132.54,132.65,132.48,132.61,14222.125719248725,132.54,132.65,132.48,132.61,14222.1257
2012-07-17 11:10:00,132.64,132.82,132.63,132.71,9010.965150363696,132.64,132.82,132.63,132.71,9010.9652
2012-07-17 11:15:00,132.68,132.79,132.66,132.79,3799.804581478667,132.68,132.79,132.66,132.79,3799.8046
2012-07-17 11:20:00,132.82,132.84,132.68,132.82,13027.901422212572,132.82,132.84,132.68,132.82,13027.9014
2012-07-17 11:25:00,132.82,132.83,132.7,132.77,3039.8436651829334,132.82,132.83,132.7,132.77,3039.8437
2012-07-17 11:30:00,132.79,132.87,132.75,132.82,8576.701769623276,132.79,132.87,132.75,132.82,8576.7018
2012-07-17 11:35:00,132.82,132.93,132.76,132.89,28444.25143849745,132.82,132.93,132.76,132.89,28444.2514
2012-07-17 11:40:00,132.89,133.13,132.88,133.13,2171.316903702096,132.89,133.13,132.88,133.13,2171.3169
2012-07-17 11:45:00,133.19,133.35,133.15,133.35,3039.8436651829334,133.19,133.35,133.15,133.35,3039.8437
2012-07-17 11:50:00,133.37,133.38,133.32,133.38,2388.448594072305,133.37,133.38,133.32,133.38,2388.4486
2012-07-17 11:55:00,133.39,133.69,133.38,133.69,4885.463033329715,133.39,133.69,133.38,133.69,4885.463
2012-07-17 12:00:00,133.73,133.81,133.72,133.72,12376.506351101943,133.73,133.81,133.72,133.72,12376.5064
2012-07-17 12:05:00,133.79,133.83,133.71,133.79,13679.296493323202,133.79,133.83,133.71,133.79,13679.2965
2012-07-17 12:10:00,133.74,133.82,133.71,133.79,4776.89718814461,133.74,133.82,133.71,133.79,4776.8972
2012-07-17 12:15:00,133.81,133.83,133.73,133.75,4125.502117033981,133.81,133.83,133.73,133.75,4125.5021
2012-07-17 12:20:00,133.75,133.8,133.66,133.66,7491.043317772229,133.75,133.8,133.66,133.66,7491.0433
2012-07-17 12:25:00,133.65,133.78,133.56,133.75,6296.819020736077,133.65,133.78,133.56,133.75,6296.819
2012-07-17 12:30:00,133.76,133.85,133.67,133.85,10096.623602214744,133.76,133.85,133.67,133.85,10096.6236
2012-07-17 12:35:00,133.85,133.85,133.66,133.66,2605.5802844425143,133.85,133.85,133.66,133.66,2605.5803
2012-07-17 12:40:00,133.59,133.76,133.59,133.74,3256.975355553143,133.59,133.76,133.59,133.74,3256.9754
2012-07-17 12:45:00,133.68,133.73,133.67,133.68,5428.292259255239,133.68,133.73,133.67,133.68,5428.2923
2012-07-17 12:50:00,133.66,133.68,133.66,133.68,1628.4876777765714,133.66,133.68,133.66,133.68,1628.4877
2012-07-17 12:55:00,133.68,133.69,133.4,133.45,8576.701769623276,133.68,133.69,133.4,133.45,8576.7018
2012-07-17 13:00:00,133.45,133.58,133.45,133.57,3365.541200738248,133.45,133.58,133.45,133.57,3365.5412
2012-07-17 13:05:00,133.58,133.58,133.52,133.57,4559.7654977744005,133.58,133.58,133.52,133.57,4559.7655
2012-07-17 13:10:00,133.57,133.58,133.56,133.58,3908.370426663772,133.57,133.58,133.56,133.58,3908.3704
2012-07-17 13:15:00,133.57,133.6,133.5,133.57,5319.726414070134,133.57,133.6,133.5,133.57,5319.7264
2012-07-17 13:20:00,133.57,133.64,133.52,133.61,12159.374660731732,133.57,133.64,133.52,133.61,12159.3747
2012-07-17 13:25:00,133.6,133.72,133.6,133.67,8359.570079253068,133.6,133.72,133.6,133.67,8359.5701
2012-07-17 13:30:00,133.69,133.76,133.69,133.74,1845.6193681467807,133.69,133.76,133.69,133.74,1845.6194
2012-07-17 13:35:00,133.75,133.81,133.74,133.8,6188.253175550972,133.75,133.81,133.74,133.8,6188.2532
2012-07-17 13:40:00,133.83,134.0,133.82,133.97,7382.477472587125,133.83,134.0,133.82,133.97,7382.4775
2012-07-17 13:45:00,133.98,134.01,133.96,134.01,4016.936271848877,133.98,134.01,133.96,134.01,4016.9363
2012-07-17 13:50:00,134.0,134.07,133.96,134.07,5753.989794810553,134.0,134.07,133.96,134.07,5753.9898
2012-07-17 13:55:00,134.07,134.08,133.97,133.99,3691.2387362935615,134.07,134.08,133.97,133.99,3691.2387
2012-07-17 14:00:00,133.98,134.03,133.95,133.96,57757.02963847574,133.98,134.03,133.95,133.96,57757.0296
2012-07-17 14:05:00,133.99,134.09,133.96,134.08,17696.232765172077,133.99,134.09,133.96,134.08,17696.2328
2012-07-17 14:10:00,134.09,134.3,134.09,134.3,11073.716208880687,134.09,134.3,134.09,134.3,11073.7162
2012-07-17 14:15:00,134.34,134.38,134.27,134.29,11073.716208880687,134.34,134.38,134.27,134.29,11073.7162
2012-07-17 14:20:00,134.3,134.48,134.28,134.45,7273.91162740202,134.3,134.48,134.28,134.45,7273.9116
2012-07-17 14:25:00,134.43,134.56,134.32,134.56,14764.95494517425,134.43,134.56,134.32,134.56,14764.9549
2012-07-17 14:30:00,134.55,134.64,134.47,134.64,12267.940505916838,134.55,134.64,134.47,134.64,12267.9405
2012-07-17 14:35:00,134.66,134.66,134.54,134.54,2497.01443925741,134.66,134.66,134.54,134.54,2497.0144
2012-07-17 14:40:00,134.5,134.57,134.43,134.51,4016.936271848877,134.5,134.57,134.43,134.51,4016.9363
2012-07-17 14:45:00,134.57,134.71,134.5,134.58,3691.2387362935615,134.57,134.71,134.5,134.58,3691.2387
2012-07-17 14:50:00,134.62,134.69,134.58,134.66,2931.277819997829,134.62,134.69,134.58,134.66,2931.2778
2012-07-17 14:55:00,134.67,134.81,134.67,134.74,5211.160568885029,134.67,134.81,134.67,134.74,5211.1606
2012-07-17 15:00:00,134.74,134.74,134.54,134.55,4994.02887851482,134.74,134.74,134.54,134.55,4994.0289
2012-07-17 15:05:00,134.5,134.54,134.35,134.39,4885.463033329715,134.5,134.54,134.35,134.39,4885.463
2012-07-17 15:10:00,134.38,134.42,134.32,134.34,4342.633807404191,134.38,134.42,134.32,134.34,4342.6338
2012-07-17 15:15:00,134.32,134.57,134.32,134.46,4016.936271848877,134.32,134.57,134.32,134.46,4016.9363
2012-07-17 15:20:00,134.46,134.48,134.32,134.47,5319.726414070134,134.46,134.48,134.32,134.47,5319.7264
2012-07-17 15:25:00,134.43,134.43,134.22,134.23,4125.502117033981,134.43,134.43,134.22,134.23,4125.5021
2012-07-17 15:30:00,134.22,134.43,134.21,134.43,8359.570079253068,134.22,134.43,134.21,134.43,8359.5701
2012-07-17 15:35:00,134.42,134.42,134.17,134.2,12702.203886657258,134.42,134.42,134.17,134.2,12702.2039
2012-07-17 15:40:00,134.2,134.33,134.2,134.26,10205.189447399847,134.2,134.33,134.2,134.26,10205.1894
2012-07-17 15:45:00,134.23,134.46,134.23,134.41,15742.04755184019,134.23,134.46,134.23,134.41,15742.0476
2012-07-17 15:50:00,134.4,134.5,134.29,134.31,17479.101074801867,134.4,134.5,134.29,134.31,17479.1011
2012-07-17 15:55:00,134.31,134.4,134.22,134.4,29421.344045163394,134.31,134.4,134.22,134.4,29421.344
2012-07-18 09:30:00,134.43,134.61,134.32,134.43,13353.598957767888,134.43,134.61,134.32,134.43,13353.599
2012-07-18 09:35:00,134.46,134.49,133.71,133.72,14004.994028878516,134.46,134.49,133.71,133.72,14004.994
2012-07-18 09:40:00,133.85,134.2,133.73,133.85,22907.393334057106,133.85,134.2,133.73,133.85,22907.3933
2012-07-18 09:45:00,133.96,134.25,133.85,133.88,15090.652480729565,133.96,134.25,133.85,133.88,15090.6525
2012-07-18 09:50:00,133.98,134.27,133.68,134.27,7165.345782216915,133.98,134.27,133.68,134.27,7165.3458
2012-07-18 09:55:00,134.53,134.87,134.48,134.7,6839.648246661601,134.53,134.87,134.48,134.7,6839.6482
2012-07-18 10:00:00,134.72,135.1,134.31,135.04,10313.755292584952,134.72,135.1,134.31,135.04,10313.7553
2012-07-18 10:05:00,134.98,134.99,134.65,134.65,4668.3313429595055,134.98,134.99,134.65,134.65,4668.3313
2012-07-18 10:10:00,134.64,134.85,134.55,134.64,5536.858104440344,134.64,134.85,134.55,134.64,5536.8581
2012-07-18 10:15:00,134.71,134.73,134.57,134.66,2931.277819997829,134.71,134.73,134.57,134.66,2931.2778
2012-07-18 10:20:00,134.75,134.87,134.58,134.62,11507.979589621104,134.75,134.87,134.58,134.62,11507.9796
2012-07-18 10:25:00,134.62,134.76,134.55,134.57,4885.463033329715,134.62,134.76,134.55,134.57,4885.463
2012-07-18 10:30:00,134.65,134.68,134.25,134.25,6731.082401476496,134.65,134.68,134.25,134.25,6731.0824
2012-07-18 10:35:00,134.3,134.4,134.29,134.4,2171.316903702096,134.3,134.4,134.29,134.4,2171.3169
2012-07-18 10:40:00,134.51,134.76,134.45,134.71,5536.858104440344,134.51,134.76,134.45,134.71,5536.8581
2012-07-18 10:45:00,134.77,134.78,134.6,134.75,8468.135924438173,134.77,134.78,134.6,134.75,8468.1359
2012-07-18 10:50:00,134.68,134.78,134.68,134.78,2605.5802844425143,134.68,134.78,134.68,134.78,2605.5803
2012-07-18 10:55:00,134.81,134.83,134.66,134.66,7165.345782216915,134.81,134.83,134.66,134.66,7165.3458
2012-07-18 11:00:00,134.7,134.74,134.53,134.55,4994.02887851482,134.7,134.74,134.53,134.55,4994.0289
2012-07-18 11:05:00,134.53,134.53,134.23,134.31,6296.819020736077,134.53,134.53,134.23,134.31,6296.819
2012-07-18 11:10:00,134.35,134.43,134.32,134.42,6513.950711106286,134.35,134.43,134.32,134.42,6513.9507
2012-07-18 11:15:00,134.44,134.44,134.2,134.21,14222.125719248725,134.44,134.44,134.2,134.21,14222.1257
2012-07-18 11:20:00,134.21,134.24,134.09,134.11,6513.950711106286,134.21,134.24,134.09,134.11,6513.9507
2012-07-18 11:25:00,134.11,134.2,134.09,134.2,2497.01443925741,134.11,134.2,134.09,134.2,2497.0144
2012-07-18 11:30:00,134.15,134.23,134.15,134.18,4451.199652589296,134.15,134.23,134.15,134.18,4451.1997
2012-07-18 11:35:00,134.18,134.24,134.16,134.18,7165.345782216915,134.18,134.24,134.16,134.18,7165.3458
2012-07-18 11:40:00,134.17,134.24,134.08,134.08,8251.004234067963,134.17,134.24,134.08,134.08,8251.0042
2012-07-18 11:45:00,134.14,134.14,133.93,133.99,6622.516556291391,134.14,134.14,133.93,133.99,6622.5166
2012-07-18 11:50:00,133.98,134.03,133.96,134.01,10748.018673325372,133.98,134.03,133.96,134.01,10748.0187
2012-07-18 11:55:00,133.96,133.96,133.77,133.8,8685.267614808381,133.96,133.96,133.77,133.8,8685.2676
2012-07-18 12:00:00,133.78,133.85,133.73,133.77,10965.150363695582,133.78,133.85,133.73,133.77,10965.1504
2012-07-18 12:05:00,133.77,133.87,133.74,133.87,12050.80881554663,133.77,133.87,133.74,133.87,12050.8088
2012-07-18 12:10:00,133.85,133.96,133.85,133.85,6513.950711106286,133.85,133.96,133.85,133.85,6513.9507
2012-07-18 12:15:00,133.87,133.88,133.65,133.88,10965.150363695582,133.87,133.88,133.65,133.88,10965.1504
2012-07-18 12:20:00,133.88,134.05,133.87,133.87,8468.135924438173,133.88,134.05,133.87,133.87,8468.1359
2012-07-18 12:25:00,133.93,133.96,133.91,133.96,5211.160568885029,133.93,133.96,133.91,133.96,5211.1606
2012-07-18 12:30:00,133.95,134.11,133.95,134.07,10096.623602214744,133.95,134.11,133.95,134.07,10096.6236
2012-07-18 12:35:00,134.07,134.13,134.04,134.12,2605.5802844425143,134.07,134.13,134.04,134.12,2605.5803
2012-07-18 12:40:00,134.14,134.14,134.04,134.08,7491.043317772229,134.14,134.14,134.04,134.08,7491.0433
2012-07-18 12:45:00,134.1,134.23,134.1,134.23,10422.321137770055,134.1,134.23,134.1,134.23,10422.3211
2012-07-18 12:50:00,134.23,134.26,134.2,134.26,10205.189447399847,134.23,134.26,134.2,134.26,10205.1894
2012-07-18 12:55:00,134.26,134.26,134.15,134.18,6948.214091846705,134.26,134.26,134.15,134.18,6948.2141
2012-07-18 13:00:00,134.2,134.23,134.15,134.2,11725.111279991315,134.2,134.23,134.15,134.2,11725.1113
2012-07-18 13:05:00,134.2,134.2,134.17,134.18,4451.199652589296,134.2,134.2,134.17,134.18,4451.1997
2012-07-18 13:10:00,134.2,134.2,134.09,134.09,5428.292259255239,134.2,134.2,134.09,134.09,5428.2923
2012-07-18 13:15:00,134.1,134.13,134.08,134.08,3799.804581478667,134.1,134.13,134.08,134.08,3799.8046
2012-07-18 13:20:00,134.09,134.16,134.07,134.11,3148.4095103680384,134.09,134.16,134.07,134.11,3148.4095
2012-07-18 13:25:00,134.11,134.18,134.11,134.18,2279.8827488872003,134.11,134.18,134.11,134.18,2279.8827
2012-07-18 13:30:00,134.15,134.18,134.11,134.12,5319.726414070134,134.15,134.18,134.11,134.12,5319.7264
2012-07-18 13:35:00,134.14,134.19,134.11,134.17,4125.502117033981,134.14,134.19,134.11,134.17,4125.5021
2012-07-18 13:40:00,134.17,134.19,134.12,134.16,6948.214091846705,134.17,134.19,134.12,134.16,6948.2141
2012-07-18 13:45:00,134.15,134.18,134.13,134.14,3691.2387362935615,134.15,134.18,134.13,134.14,3691.2387
2012-07-18 13:50:00,134.15,134.18,133.94,134.0,13787.862338508306,134.15,134.18,133.94,134.0,13787.8623
2012-07-18 13:55:00,133.99,134.02,133.88,133.99,11725.111279991315,133.99,134.02,133.88,133.99,11725.1113
2012-07-18 14:00:00,133.99,134.06,133.96,133.98,9770.92606665943,133.99,134.06,133.96,133.98,9770.9261
2012-07-18 14:05:00,133.97,133.99,133.84,133.85,8793.833459993486,133.97,133.99,133.84,133.85,8793.8335
2012-07-18 14:10:00,133.86,133.94,133.86,133.92,10313.755292584952,133.86,133.94,133.86,133.92,10313.7553
2012-07-18 14:15:00,133.88,133.96,133.88,133.9,6513.950711106286,133.88,133.96,133.88,133.9,6513.9507
2012-07-18 14:20:00,133.9,134.07,133.9,133.99,8251.004234067963,133.9,134.07,133.9,133.99,8251.0042
2012-07-18 14:25:00,134.03,134.06,133.85,133.87,6188.253175550972,134.03,134.06,133.85,133.87,6188.2532
2012-07-18 14:30:00,133.87,133.87,133.81,133.85,4234.067962219086,133.87,133.87,133.81,133.85,4234.068
2012-07-18 14:35:00,133.85,133.87,133.76,133.76,6731.082401476496,133.85,133.87,133.76,133.76,6731.0824
2012-07-18 14:40:00,133.8,133.8,133.38,133.54,9879.491911844534,133.8,133.8,133.38,133.54,9879.4919
2012-07-18 14:45:00,133.54,133.57,133.46,133.5,5428.292259255239,133.54,133.57,133.46,133.5,5428.2923
2012-07-18 14:50:00,133.5,133.5,133.4,133.46,13027.901422212572,133.5,133.5,133.4,133.46,13027.9014
2012-07-18 14:55:00,133.48,133.54,133.46,133.5,10422.321137770055,133.48,133.54,133.46,133.5,10422.3211
2012-07-18 15:00:00,133.51,133.61,133.51,133.61,13570.730648138097,133.51,133.61,133.51,133.61,13570.7306
2012-07-18 15:05:00,133.61,133.65,133.46,133.54,14330.69156443383,133.61,133.65,133.46,133.54,14330.6916
2012-07-18 15:10:00,133.55,133.65,133.53,133.64,7925.306698512648,133.55,133.65,133.53,133.64,7925.3067
2012-07-18 15:15:00,133.64,133.71,133.6,133.7,7599.609162957334,133.64,133.71,133.6,133.7,7599.6092
2012-07-18 15:20:00,133.71,133.83,133.65,133.65,12267.940505916838,133.71,133.83,133.65,133.65,12267.9405
2012-07-18 15:25:00,133.67,133.71,133.54,133.66,11616.54543480621,133.67,133.71,133.54,133.66,11616.5454
2012-07-18 15:30:00,133.64,133.69,133.57,133.67,17370.535229616762,133.64,133.69,133.57,133.67,17370.5352
2012-07-18 15:35:00,133.67,133.73,133.65,133.67,10096.623602214744,133.67,133.73,133.65,133.67,10096.6236
2012-07-18 15:40:00,133.68,133.73,133.64,133.69,19216.154597763543,133.68,133.73,133.64,133.69,19216.1546
2012-07-18 15:45:00,133.73,133.73,133.52,133.61,16067.745087395506,133.73,133.73,133.52,133.61,16067.7451
2012-07-18 15:50:00,133.65,133.66,133.44,133.46,14982.086635544458,133.65,133.66,133.44,133.46,14982.0866
2012-07-18 15:55:00,133.46,133.56,133.43,133.53,83052.87156660514,133.46,133.56,133.43,133.53,83052.8716
2012-07-19 09:30:00,133.43,133.43,132.51,133.04,33112.58278145696,133.43,133.43,132.51,133.04,33112.5828
2012-07-19 09:35:00,132.87,132.9,132.71,132.87,11399.413744436,132.87,132.9,132.71,132.87,11399.4137
2012-07-19 09:40:00,132.91,132.93,132.69,132.81,13787.862338508306,132.91,132.93,132.69,132.81,13787.8623
2012-07-19 09:45:00,132.79,132.9,132.59,132.68,10205.189447399847,132.79,132.9,132.59,132.68,10205.1894
2012-07-19 09:50:00,132.72,132.74,132.56,132.56,9119.5309955488,132.72,132.74,132.56,132.56,9119.531
2012-07-19 09:55:00,132.61,132.68,132.19,132.46,21930.300727391164,132.61,132.68,132.19,132.46,21930.3007
2012-07-19 10:00:00,132.41,132.42,132.17,132.33,10639.452828140267,132.41,132.42,132.17,132.33,10639.4528
2012-07-19 10:05:00,132.25,132.25,131.81,131.84,26490.066225165563,132.25,132.25,131.81,131.84,26490.0662
2012-07-19 10:10:00,131.85,132.02,131.48,131.56,34198.241233308,131.85,132.02,131.48,131.56,34198.2412
2012-07-19 10:15:00,131.59,131.77,131.52,131.66,19758.98382368907,131.59,131.77,131.52,131.66,19758.9838
2012-07-19 10:20:00,131.66,131.84,131.62,131.72,9010.965150363696,131.66,131.84,131.62,131.72,9010.9652
2012-07-19 10:25:00,131.72,132.01,131.72,131.98,6188.253175550972,131.72,132.01,131.72,131.98,6188.2532
2012-07-19 10:30:00,131.98,131.98,131.79,131.91,8251.004234067963,131.98,131.98,131.79,131.91,8251.0042
2012-07-19 10:35:00,131.91,131.91,131.59,131.65,9228.096840733906,131.91,131.91,131.59,131.65,9228.0968
2012-07-19 10:40:00,131.66,132.03,131.6,131.88,9010.965150363696,131.66,132.03,131.6,131.88,9010.9652
2012-07-19 10:45:00,131.98,132.04,131.86,131.98,9553.79437628922,131.98,132.04,131.86,131.98,9553.7944
2012-07-19 10:50:00,131.98,132.07,131.9,131.95,4342.633807404191,131.98,132.07,131.9,131.95,4342.6338
2012-07-19 10:55:00,131.93,131.97,131.9,131.96,3908.370426663772,131.93,131.97,131.9,131.96,3908.3704
2012-07-19 11:00:00,131.98,132.21,131.96,132.18,11399.413744436,131.98,132.21,131.96,132.18,11399.4137
2012-07-19 11:05:00,132.19,132.26,132.16,132.23,1628.4876777765714,132.19,132.26,132.16,132.23,1628.4877
2012-07-19 11:10:00,132.27,132.3,132.16,132.26,4234.067962219086,132.27,132.3,132.16,132.26,4234.068
2012-07-19 11:15:00,132.28,132.34,132.24,132.34,6296.819020736077,132.28,132.34,132.24,132.34,6296.819
2012-07-19 11:20:00,132.33,132.43,132.29,132.39,5753.989794810553,132.33,132.43,132.29,132.39,5753.9898
2012-07-19 11:25:00,132.42,132.49,132.37,132.46,2605.5802844425143,132.42,132.49,132.37,132.46,2605.5803
2012-07-19 11:30:00,132.46,132.62,132.46,132.62,5753.989794810553,132.46,132.62,132.46,132.62,5753.9898
2012-07-19 11:35:00,132.58,132.71,132.58,132.64,5862.555639995658,132.58,132.71,132.58,132.64,5862.5556
2012-07-19 11:40:00,132.64,132.68,132.55,132.57,6622.516556291391,132.64,132.68,132.55,132.57,6622.5166
2012-07-19 11:45:00,132.53,132.77,132.47,132.77,11942.242970361523,132.53,132.77,132.47,132.77,11942.243
2012-07-19 11:50:00,132.7,132.83,132.66,132.82,7708.175008142439,132.7,132.83,132.66,132.82,7708.175
2012-07-19 11:55:00,132.83,132.91,132.81,132.86,5211.160568885029,132.83,132.91,132.81,132.86,5211.1606
2012-07-19 12:00:00,132.86,132.99,132.84,132.92,10205.189447399847,132.86,132.99,132.84,132.92,10205.1894
2012-07-19 12:05:00,132.92,132.99,132.88,132.9,14222.125719248725,132.92,132.99,132.88,132.9,14222.1257
2012-07-19 12:10:00,132.82,132.84,132.75,132.77,4776.89718814461,132.82,132.84,132.75,132.77,4776.8972
2012-07-19 12:15:00,132.77,132.84,132.74,132.74,8902.399305178591,132.77,132.84,132.74,132.74,8902.3993
2012-07-19 12:20:00,132.76,132.83,132.73,132.76,18021.930300727392,132.76,132.83,132.73,132.76,18021.9303
2012-07-19 12:25:00,132.76,132.76,132.64,132.65,21821.73488220606,132.76,132.76,132.64,132.65,21821.7349
2012-07-19 12:30:00,132.65,132.79,132.65,132.73,12919.335577027468,132.65,132.79,132.65,132.73,12919.3356
2012-07-19 12:35:00,132.74,132.75,132.6,132.64,13787.862338508306,132.74,132.75,132.6,132.64,13787.8623
2012-07-19 12:40:00,132.65,132.79,132.65,132.74,15416.350016284878,132.65,132.79,132.65,132.74,15416.35
2012-07-19 12:45:00,132.74,132.79,132.67,132.77,27792.85636738682,132.74,132.79,132.67,132.77,27792.8564
2012-07-19 12:50:00,132.77,132.79,132.44,132.53,13462.164802952992,132.77,132.79,132.44,132.53,13462.1648
2012-07-19 12:55:00,132.54,132.65,132.5,132.54,6405.384865921182,132.54,132.65,132.5,132.54,6405.3849
2012-07-19 13:00:00,132.55,132.58,132.52,132.54,5645.423949625448,132.55,132.58,132.52,132.54,5645.4239
2012-07-19 13:05:00,132.54,132.75,132.54,132.64,10639.452828140267,132.54,132.75,132.54,132.64,10639.4528
2012-07-19 13:10:00,132.67,132.68,132.6,132.63,1411.355987406362,132.67,132.68,132.6,132.63,1411.356
2012-07-19 13:15:00,132.68,132.7,132.53,132.59,2714.14612962762,132.68,132.7,132.53,132.59,2714.1461
2012-07-19 13:20:00,132.53,132.69,132.53,132.65,7056.77993703181,132.53,132.69,132.53,132.65,7056.7799
2012-07-19 13:25:00,132.62,132.66,132.51,132.58,6079.687330365867,132.62,132.66,132.51,132.58,6079.6873
2012-07-19 13:30:00,132.55,132.61,132.45,132.48,4776.89718814461,132.55,132.61,132.45,132.48,4776.8972
2012-07-19 13:35:00,132.5,132.55,132.32,132.32,3799.804581478667,132.5,132.55,132.32,132.32,3799.8046
2012-07-19 13:40:00,132.32,132.39,132.31,132.31,2931.277819997829,132.32,132.39,132.31,132.31,2931.2778
2012-07-19 13:45:00,132.27,132.34,132.18,132.26,9336.662685919013,132.27,132.34,132.18,132.26,9336.6627
2012-07-19 13:50:00,132.31,132.33,132.13,132.23,2822.711974812724,132.31,132.33,132.13,132.23,2822.712
2012-07-19 13:55:00,132.2,132.26,131.97,132.12,5971.121485180763,132.2,132.26,131.97,132.12,5971.1215
2012-07-19 14:00:00,132.25,132.51,132.25,132.49,5536.858104440344,132.25,132.51,132.25,132.49,5536.8581
2012-07-19 14:05:00,132.46,132.55,132.3,132.51,2605.5802844425143,132.46,132.55,132.3,132.51,2605.5803
2012-07-19 14:10:00,132.5,132.68,132.47,132.61,5971.121485180763,132.5,132.68,132.47,132.61,5971.1215
2012-07-19 14:15:00,132.62,132.62,132.57,132.59,1194.2242970361524,132.62,132.62,132.57,132.59,1194.2243
2012-07-19 14:20:00,132.59,132.59,132.47,132.58,4234.067962219086,132.59,132.59,132.47,132.58,4234.068
2012-07-19 14:25:00,132.6,132.65,132.57,132.62,3908.370426663772,132.6,132.65,132.57,132.62,3908.3704
2012-07-19 14:30:00,132.57,132.77,132.56,132.64,9553.79437628922,132.57,132.77,132.56,132.64,9553.7944
2012-07-19 14:35:00,132.61,132.81,132.61,132.75,10096.623602214744,132.61,132.81,132.61,132.75,10096.6236
2012-07-19 14:40:00,132.73,132.84,132.69,132.8,3799.804581478667,132.73,132.84,132.69,132.8,3799.8046
2012-07-19 14:45:00,132.81,132.91,132.79,132.86,9445.228531104114,132.81,132.91,132.79,132.86,9445.2285
2012-07-19 14:50:00,132.79,132.79,132.7,132.77,2388.448594072305,132.79,132.79,132.7,132.77,2388.4486
2012-07-19 14:55:00,132.75,132.89,132.72,132.84,7056.77993703181,132.75,132.89,132.72,132.84,7056.7799
2012-07-19 15:00:00,132.84,132.89,132.76,132.77,7708.175008142439,132.84,132.89,132.76,132.77,7708.175
2012-07-19 15:05:00,132.8,132.83,132.74,132.83,4885.463033329715,132.8,132.83,132.74,132.83,4885.463
2012-07-19 15:10:00,132.85,132.86,132.75,132.81,15090.652480729565,132.85,132.86,132.75,132.81,15090.6525
2012-07-19 15:15:00,132.81,132.88,132.79,132.83,9336.662685919013,132.81,132.88,132.79,132.83,9336.6627
2012-07-19 15:20:00,132.84,132.85,132.69,132.78,5319.726414070134,132.84,132.85,132.69,132.78,5319.7264
2012-07-19 15:25:00,132.73,132.77,132.6,132.62,22255.99826294648,132.73,132.77,132.6,132.62,22255.9983
2012-07-19 15:30:00,132.63,132.73,132.61,132.67,11833.67712517642,132.63,132.73,132.61,132.67,11833.6771
2012-07-19 15:35:00,132.69,132.73,132.62,132.64,9662.360221474324,132.69,132.73,132.62,132.64,9662.3602
2012-07-19 15:40:00,132.69,132.73,132.63,132.68,16176.31093258061,132.69,132.73,132.63,132.68,16176.3109
2012-07-19 15:45:00,132.67,132.68,132.61,132.63,21496.037346650744,132.67,132.68,132.61,132.63,21496.0373
2012-07-19 15:50:00,132.64,132.83,132.56,132.62,54174.35674736728,132.64,132.83,132.56,132.62,54174.3567
2012-07-19 15:55:00,132.64,132.68,132.4,132.42,55911.41027032895,132.64,132.68,132.4,132.42,55911.4103
2012-07-20 09:30:00,132.43,133.0,131.51,132.39,201172.5111279992,132.43,133.0,131.51,132.39,201172.5111
2012-07-20 09:35:00,132.53,132.62,132.09,132.38,20953.20812072522,132.53,132.62,132.09,132.38,20953.2081
2012-07-20 09:40:00,132.42,132.65,132.29,132.48,5862.555639995658,132.42,132.65,132.29,132.48,5862.5556
2012-07-20 09:45:00,132.33,132.37,131.99,132.28,10313.755292584952,132.33,132.37,131.99,132.28,10313.7553
2012-07-20 09:50:00,132.28,132.39,132.11,132.26,17696.232765172077,132.28,132.39,132.11,132.26,17696.2328
2012-07-20 09:55:00,132.24,132.41,132.12,132.29,6948.214091846705,132.24,132.41,132.12,132.29,6948.2141
2012-07-20 10:00:00,132.29,132.72,132.05,132.69,5753.989794810553,132.29,132.72,132.05,132.69,5753.9898
2012-07-20 10:05:00,132.65,132.83,132.52,132.82,15524.915861469985,132.65,132.83,132.52,132.82,15524.9159
2012-07-20 10:10:00,132.8,132.87,132.58,132.78,11399.413744436,132.8,132.87,132.58,132.78,11399.4137
2012-07-20 10:15:00,132.79,132.87,132.47,132.62,17370.535229616762,132.79,132.87,132.47,132.62,17370.5352
2012-07-20 10:20:00,132.64,132.64,132.39,132.5,9010.965150363696,132.64,132.64,132.39,132.5,9010.9652
2012-07-20 10:25:00,132.5,132.68,132.49,132.58,11833.67712517642,132.5,132.68,132.49,132.58,11833.6771
2012-07-20 10:30:00,132.63,132.63,132.29,132.37,18781.891217023127,132.63,132.63,132.29,132.37,18781.8912
2012-07-20 10:35:00,132.33,132.4,132.3,132.33,3582.6728911084574,132.33,132.4,132.3,132.33,3582.6729
2012-07-20 10:40:00,132.33,132.4,132.21,132.21,5645.423949625448,132.33,132.4,132.21,132.21,5645.4239
2012-07-20 10:45:00,132.25,132.39,132.23,132.23,3474.1070459233524,132.25,132.39,132.23,132.23,3474.107
2012-07-20 10:50:00,132.21,132.48,132.21,132.48,4234.067962219086,132.21,132.48,132.21,132.48,4234.068
2012-07-20 10:55:00,132.44,132.52,132.4,132.44,4776.89718814461,132.44,132.52,132.4,132.44,4776.8972
2012-07-20 11:00:00,132.46,132.56,132.23,132.51,7708.175008142439,132.46,132.56,132.23,132.51,7708.175
2012-07-20 11:05:00,132.51,132.64,132.42,132.44,4668.3313429595055,132.51,132.64,132.42,132.44,4668.3313
2012-07-20 11:10:00,132.49,132.56,132.16,132.24,7056.77993703181,132.49,132.56,132.16,132.24,7056.7799
2012-07-20 11:15:00,132.21,132.39,131.91,131.91,7273.91162740202,132.21,132.39,131.91,131.91,7273.9116
2012-07-20 11:20:00,131.89,131.89,131.75,131.77,7708.175008142439,131.89,131.89,131.75,131.77,7708.175
2012-07-20 11:25:00,131.82,131.82,131.7,131.73,3148.4095103680384,131.82,131.82,131.7,131.73,3148.4095
2012-07-20 11:30:00,131.81,131.82,131.51,131.53,4016.936271848877,131.81,131.82,131.51,131.53,4016.9363
2012-07-20 11:35:00,131.48,131.8,131.48,131.79,6513.950711106286,131.48,131.8,131.48,131.79,6513.9507
2012-07-20 11:40:00,131.77,131.77,131.63,131.67,2822.711974812724,131.77,131.77,131.63,131.67,2822.712
2012-07-20 11:45:00,131.65,132.15,131.55,132.15,4994.02887851482,131.65,132.15,131.55,132.15,4994.0289
2012-07-20 11:50:00,132.09,132.09,131.89,131.9,4125.502117033981,132.09,132.09,131.89,131.9,4125.5021
2012-07-20 11:55:00,131.86,131.93,131.83,131.83,2279.8827488872003,131.86,131.93,131.83,131.83,2279.8827
2012-07-20 12:00:00,131.83,131.91,131.81,131.82,4342.633807404191,131.83,131.91,131.81,131.82,4342.6338
2012-07-20 12:05:00,131.82,131.82,131.54,131.61,6622.516556291391,131.82,131.82,131.54,131.61,6622.5166
2012-07-20 12:10:00,131.65,131.65,131.41,131.58,3148.4095103680384,131.65,131.65,131.41,131.58,3148.4095
2012-07-20 12:15:00,131.55,131.61,131.52,131.54,2279.8827488872003,131.55,131.61,131.52,131.54,2279.8827
2012-07-20 12:20:00,131.42,131.47,131.27,131.29,6296.819020736077,131.42,131.47,131.27,131.29,6296.819
2012-07-20 12:25:00,131.32,131.33,131.24,131.24,2171.316903702096,131.32,131.33,131.24,131.24,2171.3169
2012-07-20 12:30:00,131.24,131.27,131.06,131.15,9010.965150363696,131.24,131.27,131.06,131.15,9010.9652
2012-07-20 12:35:00,131.13,131.29,131.12,131.29,10313.755292584952,131.13,131.29,131.12,131.29,10313.7553
2012-07-20 12:40:00,131.31,131.34,131.2,131.28,24535.88101183368,131.31,131.34,131.2,131.28,24535.881
2012-07-20 12:45:00,131.3,131.36,131.23,131.29,4994.02887851482,131.3,131.36,131.23,131.29,4994.0289
2012-07-20 12:50:00,131.51,131.54,131.36,131.36,3365.541200738248,131.51,131.54,131.36,131.36,3365.5412
2012-07-20 12:55:00,131.36,131.5,131.26,131.39,5536.858104440344,131.36,131.5,131.26,131.39,5536.8581
2012-07-20 13:00:00,131.4,131.45,131.35,131.42,2822.711974812724,131.4,131.45,131.35,131.42,2822.712
2012-07-20 13:05:00,131.39,131.49,131.36,131.44,3148.4095103680384,131.39,131.49,131.36,131.44,3148.4095
2012-07-20 13:10:00,131.41,131.76,131.4,131.72,26707.197915535773,131.41,131.76,131.4,131.72,26707.1979
2012-07-20 13:15:00,131.69,131.74,131.63,131.63,3908.370426663772,131.69,131.74,131.63,131.63,3908.3704
2012-07-20 13:20:00,131.58,131.7,131.58,131.67,5645.423949625448,131.58,131.7,131.58,131.67,5645.4239
2012-07-20 13:25:00,131.61,131.81,131.6,131.8,10530.886982955162,131.61,131.81,131.6,131.8,10530.887
2012-07-20 13:30:00,131.76,131.84,131.67,131.67,2497.01443925741,131.76,131.84,131.67,131.67,2497.0144
2012-07-20 13:35:00,131.73,131.84,131.7,131.84,5319.726414070134,131.73,131.84,131.7,131.84,5319.7264
2012-07-20 13:40:00,131.83,131.83,131.62,131.74,8033.872543697753,131.83,131.83,131.62,131.74,8033.8725
2012-07-20 13:45:00,131.74,131.76,131.63,131.65,5102.5947236999245,131.74,131.76,131.63,131.65,5102.5947
2012-07-20 13:50:00,131.65,131.74,131.63,131.73,7925.306698512648,131.65,131.74,131.63,131.73,7925.3067
2012-07-20 13:55:00,131.73,131.76,131.63,131.73,6839.648246661601,131.73,131.76,131.63,131.73,6839.6482
2012-07-20 14:00:00,131.73,131.88,131.68,131.81,3799.804581478667,131.73,131.88,131.68,131.81,3799.8046
2012-07-20 14:05:00,131.83,131.93,131.83,131.9,5971.121485180763,131.83,131.93,131.83,131.9,5971.1215
2012-07-20 14:10:00,131.92,131.98,131.76,131.9,53305.82998588644,131.92,131.98,131.76,131.9,53305.83
2012-07-20 14:15:00,131.91,131.94,131.86,131.9,7925.306698512648,131.91,131.94,131.86,131.9,7925.3067
2012-07-20 14:20:00,131.94,131.95,131.72,131.78,16936.271848876346,131.94,131.95,131.72,131.78,16936.2718
2012-07-20 14:25:00,131.72,131.76,131.55,131.57,9770.92606665943,131.72,131.76,131.55,131.57,9770.9261
2012-07-20 14:30:00,131.57,131.57,131.48,131.5,21496.037346650744,131.57,131.57,131.48,131.5,21496.0373
2012-07-20 14:35:00,131.48,131.51,131.39,131.39,9445.228531104114,131.48,131.51,131.39,131.39,9445.2285
2012-07-20 14:40:00,131.39,131.45,131.24,131.28,4885.463033329715,131.39,131.45,131.24,131.28,4885.463
2012-07-20 14:45:00,131.28,131.44,131.24,131.4,8033.872543697753,131.28,131.44,131.24,131.4,8033.8725
2012-07-20 14:50:00,131.41,131.5,131.41,131.5,5319.726414070134,131.41,131.5,131.41,131.5,5319.7264
2012-07-20 14:55:00,131.5,131.53,131.37,131.39,6622.516556291391,131.5,131.53,131.37,131.39,6622.5166
2012-07-20 15:00:00,131.39,131.4,131.31,131.32,6731.082401476496,131.39,131.4,131.31,131.32,6731.0824
2012-07-20 15:05:00,131.32,131.46,131.25,131.4,11942.242970361523,131.32,131.46,131.25,131.4,11942.243
2012-07-20 15:10:00,131.43,131.44,131.24,131.33,12050.80881554663,131.43,131.44,131.24,131.33,12050.8088
2012-07-20 15:15:00,131.31,131.4,131.29,131.33,14004.994028878516,131.31,131.4,131.29,131.33,14004.994
2012-07-20 15:20:00,131.35,131.39,131.24,131.36,11616.54543480621,131.35,131.39,131.24,131.36,11616.5454
2012-07-20 15:25:00,131.39,131.39,131.26,131.27,10856.584518510475,131.39,131.39,131.26,131.27,10856.5845
2012-07-20 15:30:00,131.26,131.26,131.04,131.09,11942.242970361523,131.26,131.26,131.04,131.09,11942.243
2012-07-20 15:35:00,131.09,131.24,131.01,131.1,17044.837694061447,131.09,131.24,131.01,131.1,17044.8377
2012-07-20 15:40:00,131.07,131.26,131.04,131.07,14330.69156443383,131.07,131.26,131.04,131.07,14330.6916
2012-07-20 15:45:00,131.1,131.36,131.08,131.35,18130.496145912497,131.1,131.36,131.08,131.35,18130.4961
2012-07-20 15:50:00,131.34,131.35,130.97,131.04,69047.87753772663,131.34,131.35,130.97,131.04,69047.8775
2012-07-20 15:55:00,131.02,131.16,130.9,130.98,70024.97014439257,131.02,131.16,130.9,130.98,70024.9701
2012-07-23 09:30:00,130.91,130.91,129.61,129.78,38215.17750515688,130.91,130.91,129.61,129.78,38215.1775
2012-07-23 09:35:00,129.76,129.94,129.06,129.07,13896.42818369341,129.76,129.94,129.06,129.07,13896.4282
2012-07-23 09:40:00,129.07,129.09,128.36,128.4,24644.446857018786,129.07,129.09,128.36,128.4,24644.4469
2012-07-23 09:45:00,128.35,128.36,127.72,127.92,28878.51481923787,128.35,128.36,127.72,127.92,28878.5148
2012-07-23 09:50:00,127.89,128.0,127.7,127.86,23233.09086961242,127.89,128.0,127.7,127.86,23233.0909
2012-07-23 09:55:00,127.87,127.95,127.67,127.89,15524.915861469985,127.87,127.95,127.67,127.89,15524.9159
2012-07-23 10:00:00,127.8,128.1,127.75,127.79,13136.467267397677,127.8,128.1,127.75,127.79,13136.4673
2012-07-23 10:05:00,127.84,128.01,127.67,127.79,16502.008468135926,127.84,128.01,127.67,127.79,16502.0085
2012-07-23 10:10:00,127.71,127.89,127.67,127.76,16719.140158506136,127.71,127.89,127.67,127.76,16719.1402
2012-07-23 10:15:00,127.75,127.78,127.37,127.69,16502.008468135926,127.75,127.78,127.37,127.69,16502.0085
2012-07-23 10:20:00,127.66,127.82,127.63,127.75,5211.160568885029,127.66,127.82,127.63,127.75,5211.1606
2012-07-23 10:25:00,127.68,128.01,127.68,127.83,12485.072196287048,127.68,128.01,127.68,127.83,12485.0722
2012-07-23 10:30:00,127.82,127.82,127.56,127.67,6948.214091846705,127.82,127.82,127.56,127.67,6948.2141
2012-07-23 10:35:00,127.66,127.8,127.52,127.66,11290.847899250895,127.66,127.8,127.52,127.66,11290.8479
2012-07-23 10:40:00,127.62,127.73,127.49,127.63,13896.42818369341,127.62,127.73,127.49,127.63,13896.4282
2012-07-23 10:45:00,127.64,127.75,127.56,127.73,11399.413744436,127.64,127.75,127.56,127.73,11399.4137
2012-07-23 10:50:00,127.74,127.96,127.74,127.96,10313.755292584952,127.74,127.96,127.74,127.96,10313.7553
2012-07-23 10:55:00,127.96,128.06,127.77,127.89,14113.55987406362,127.96,128.06,127.77,127.89,14113.5599
2012-07-23 11:00:00,127.86,128.14,127.86,128.14,8359.570079253068,127.86,128.14,127.86,128.14,8359.5701
2012-07-23 11:05:00,128.15,128.15,127.99,128.09,10313.755292584952,128.15,128.15,127.99,128.09,10313.7553
2012-07-23 11:10:00,128.11,128.19,128.03,128.12,9119.5309955488,128.11,128.19,128.03,128.12,9119.531
2012-07-23 11:15:00,128.1,128.23,127.98,128.04,7056.77993703181,128.1,128.23,127.98,128.04,7056.7799
2012-07-23 11:20:00,128.08,128.24,128.03,128.21,8793.833459993486,128.08,128.24,128.03,128.21,8793.8335
2012-07-23 11:25:00,128.22,128.28,128.11,128.28,7925.306698512648,128.22,128.28,128.11,128.28,7925.3067
2012-07-23 11:30:00,128.26,128.26,127.87,127.87,11073.716208880687,128.26,128.26,127.87,127.87,11073.7162
2012-07-23 11:35:00,127.86,128.0,127.46,127.51,16067.745087395506,127.86,128.0,127.46,127.51,16067.7451
2012-07-23 11:40:00,127.48,127.6,127.43,127.43,15199.218325914668,127.48,127.6,127.43,127.43,15199.2183
2012-07-23 11:45:00,127.43,127.43,127.19,127.38,19433.28628813376,127.43,127.43,127.19,127.38,19433.2863
2012-07-23 11:50:00,127.39,127.65,127.38,127.42,9445.228531104114,127.39,127.65,127.38,127.42,9445.2285
2012-07-23 11:55:00,127.42,127.49,127.0,127.25,27467.158831831508,127.42,127.49,127.0,127.25,27467.1588
2012-07-23 12:00:00,127.22,127.59,127.22,127.42,17913.364455542287,127.22,127.59,127.22,127.42,17913.3645
2012-07-23 12:05:00,127.47,127.66,127.27,127.31,9879.491911844534,127.47,127.66,127.27,127.31,9879.4919
2012-07-23 12:10:00,127.36,127.56,127.36,127.38,5211.160568885029,127.36,127.56,127.36,127.38,5211.1606
2012-07-23 12:15:00,127.47,127.54,127.27,127.48,8142.438388882858,127.47,127.54,127.27,127.48,8142.4384
2012-07-23 12:20:00,127.41,127.54,127.28,127.42,4994.02887851482,127.41,127.54,127.28,127.42,4994.0289
2012-07-23 12:25:00,127.42,127.43,127.12,127.25,6296.819020736077,127.42,127.43,127.12,127.25,6296.819
2012-07-23 12:30:00,127.24,127.41,127.15,127.41,9770.92606665943,127.24,127.41,127.15,127.41,9770.9261
2012-07-23 12:35:00,127.42,127.55,127.36,127.39,4016.936271848877,127.42,127.55,127.36,127.39,4016.9363
2012-07-23 12:40:00,127.39,127.48,127.16,127.17,12485.072196287048,127.39,127.48,127.16,127.17,12485.0722
2012-07-23 12:45:00,127.17,127.26,127.03,127.09,10422.321137770055,127.17,127.26,127.03,127.09,10422.3211
2012-07-23 12:50:00,127.1,127.23,127.07,127.22,14982.086635544458,127.1,127.23,127.07,127.22,14982.0866
2012-07-23 12:55:00,127.15,127.21,127.1,127.13,8033.872543697753,127.15,127.21,127.1,127.13,8033.8725
2012-07-23 13:00:00,127.06,127.2,127.06,127.17,6622.516556291391,127.06,127.2,127.06,127.17,6622.5166
2012-07-23 13:05:00,127.18,127.2,127.02,127.14,12485.072196287048,127.18,127.2,127.02,127.14,12485.0722
2012-07-23 13:10:00,127.19,127.31,127.15,127.23,13245.033112582782,127.19,127.31,127.15,127.23,13245.0331
2012-07-23 13:15:00,127.27,127.46,127.25,127.3,11507.979589621104,127.27,127.46,127.25,127.3,11507.9796
2012-07-23 13:20:00,127.26,127.29,127.16,127.29,12159.374660731732,127.26,127.29,127.16,127.29,12159.3747
2012-07-23 13:25:00,127.27,127.49,127.24,127.48,7599.609162957334,127.27,127.49,127.24,127.48,7599.6092
2012-07-23 13:30:00,127.47,127.58,127.44,127.52,9553.79437628922,127.47,127.58,127.44,127.52,9553.7944
2012-07-23 13:35:00,127.54,127.55,127.37,127.4,9228.096840733906,127.54,127.55,127.37,127.4,9228.0968
2012-07-23 13:40:00,127.43,127.47,127.37,127.4,5319.726414070134,127.43,127.47,127.37,127.4,5319.7264
2012-07-23 13:45:00,127.42,127.49,127.34,127.39,10965.150363695582,127.42,127.49,127.34,127.39,10965.1504
2012-07-23 13:50:00,127.36,127.54,127.36,127.54,27032.895451091088,127.36,127.54,127.36,127.54,27032.8955
2012-07-23 13:55:00,127.55,127.74,127.52,127.66,13570.730648138097,127.55,127.74,127.52,127.66,13570.7306
2012-07-23 14:00:00,127.66,127.85,127.66,127.78,10422.321137770055,127.66,127.85,127.66,127.78,10422.3211
2012-07-23 14:05:00,127.81,128.03,127.78,127.86,9879.491911844534,127.81,128.03,127.78,127.86,9879.4919
2012-07-23 14:10:00,127.85,128.04,127.85,127.99,11942.242970361523,127.85,128.04,127.85,127.99,11942.243
2012-07-23 14:15:00,127.93,127.99,127.85,127.85,7165.345782216915,127.93,127.99,127.85,127.85,7165.3458
2012-07-23 14:20:00,127.85,127.97,127.81,127.93,7816.740853327544,127.85,127.97,127.81,127.93,7816.7409
2012-07-23 14:25:00,127.97,128.02,127.83,127.94,14873.520790359353,127.97,128.02,127.83,127.94,14873.5208
2012-07-23 14:30:00,127.93,128.06,127.86,127.94,7382.477472587125,127.93,128.06,127.86,127.94,7382.4775
2012-07-23 14:35:00,127.94,128.04,127.92,127.96,5211.160568885029,127.94,128.04,127.92,127.96,5211.1606
2012-07-23 14:40:00,128.03,128.1,127.92,127.92,4559.7654977744005,128.03,128.1,127.92,127.92,4559.7655
2012-07-23 14:45:00,127.96,128.03,127.93,128.01,6079.687330365867,127.96,128.03,127.93,128.01,6079.6873
2012-07-23 14:50:00,127.99,128.02,127.76,127.78,7708.175008142439,127.99,128.02,127.76,127.78,7708.175
2012-07-23 14:55:00,127.75,127.92,127.69,127.7,17479.101074801867,127.75,127.92,127.69,127.7,17479.1011
2012-07-23 15:00:00,127.68,127.82,127.61,127.77,10422.321137770055,127.68,127.82,127.61,127.77,10422.3211
2012-07-23 15:05:00,127.73,127.98,127.71,127.94,11073.716208880687,127.73,127.98,127.71,127.94,11073.7162
2012-07-23 15:10:00,127.98,128.18,127.97,128.01,16176.31093258061,127.98,128.18,127.97,128.01,16176.3109
2012-07-23 15:15:00,128.01,128.24,127.99,128.11,17913.364455542287,128.01,128.24,127.99,128.11,17913.3645
2012-07-23 15:20:00,128.13,128.37,128.03,128.37,19107.58875257844,128.13,128.37,128.03,128.37,19107.5888
2012-07-23 15:25:00,128.32,128.58,128.24,128.58,24970.144392574097,128.32,128.58,128.24,128.58,24970.1444
2012-07-23 15:30:00,128.55,128.6,128.35,128.46,27250.02714146129,128.55,128.6,128.35,128.46,27250.0271
2012-07-23 15:35:00,128.46,128.63,128.39,128.6,28009.98805775703,128.46,128.63,128.39,128.6,28009.9881
2012-07-23 15:40:00,128.62,128.69,128.32,128.62,29964.173271088915,128.62,128.69,128.32,128.62,29964.1733
2012-07-23 15:45:00,128.6,128.66,128.43,128.45,19867.549668874173,128.6,128.66,128.43,128.45,19867.5497
2012-07-23 15:50:00,128.44,128.71,128.44,128.6,44403.430680707854,128.44,128.71,128.44,128.6,44403.4307
2012-07-23 15:55:00,128.6,128.6,128.19,128.24,51785.90815329498,128.6,128.6,128.19,128.24,51785.9082
2012-07-24 09:30:00,131.28,131.42,129.88,130.85,38215.17750515688,131.28,131.42,129.88,130.85,38215.1775
2012-07-24 09:35:00,130.91,130.91,129.87,130.15,23233.09086961242,130.91,130.91,129.87,130.15,23233.0909
2012-07-24 09:40:00,130.29,130.74,129.88,129.93,24427.31516664857,130.29,130.74,129.88,129.93,24427.3152
2012-07-24 09:45:00,130.02,130.23,129.87,129.91,26381.50037998045,130.02,130.23,129.87,129.91,26381.5004
2012-07-24 09:50:00,130.04,130.11,129.46,129.85,30072.73911627402,130.04,130.11,129.46,129.85,30072.7391
2012-07-24 09:55:00,129.85,130.12,129.13,129.4,33004.01693627185,129.85,130.12,129.13,129.4,33004.0169
2012-07-24 10:00:00,129.4,129.47,128.95,129.14,16827.70600369124,129.4,129.47,128.95,129.14,16827.706
2012-07-24 10:05:00,129.29,129.43,128.85,128.94,17153.403539246552,129.29,129.43,128.85,128.94,17153.4035
2012-07-24 10:10:00,129.01,129.31,128.52,128.71,56888.5028769949,129.01,129.31,128.52,128.71,56888.5029
2012-07-24 10:15:00,128.68,128.95,128.36,128.86,9770.92606665943,128.68,128.95,128.36,128.86,9770.9261
2012-07-24 10:20:00,128.87,128.91,128.57,128.64,17370.535229616762,128.87,128.91,128.57,128.64,17370.5352
2012-07-24 10:25:00,128.65,128.65,128.14,128.14,15633.481706655088,128.65,128.65,128.14,128.14,15633.4817
2012-07-24 10:30:00,128.14,128.18,128.05,128.05,29421.344045163394,128.14,128.18,128.05,128.05,29421.344
2012-07-24 10:35:00,128.06,128.1,127.7,127.87,18673.325371838026,128.06,128.1,127.7,127.87,18673.3254
2012-07-24 10:40:00,127.87,127.87,127.48,127.65,14439.257409618936,127.87,127.87,127.48,127.65,14439.2574
2012-07-24 10:45:00,127.58,127.6,127.16,127.31,17804.798610357182,127.58,127.6,127.16,127.31,17804.7986
2012-07-24 10:50:00,127.23,127.52,127.18,127.28,14330.69156443383,127.23,127.52,127.18,127.28,14330.6916
2012-07-24 10:55:00,127.25,127.31,127.07,127.23,11725.111279991315,127.25,127.31,127.07,127.23,11725.1113
2012-07-24 11:00:00,127.28,128.05,127.18,128.03,14982.086635544458,127.28,128.05,127.18,128.03,14982.0866
2012-07-24 11:05:00,128.11,128.11,127.66,127.71,10965.150363695582,128.11,128.11,127.66,127.71,10965.1504
2012-07-24 11:10:00,127.71,127.75,127.55,127.69,14547.82325480404,127.71,127.75,127.55,127.69,14547.8233
2012-07-24 11:15:00,127.69,127.9,127.4,127.86,17696.232765172077,127.69,127.9,127.4,127.86,17696.2328
2012-07-24 11:20:00,127.83,128.36,127.83,128.24,15307.784171099773,127.83,128.36,127.83,128.24,15307.7842
2012-07-24 11:25:00,128.24,128.39,128.18,128.21,9119.5309955488,128.24,128.39,128.18,128.21,9119.531
2012-07-24 11:30:00,128.17,128.21,128.06,128.11,4885.463033329715,128.17,128.21,128.06,128.11,4885.463
2012-07-24 11:35:00,128.11,128.31,127.54,127.66,12702.203886657258,128.11,128.31,127.54,127.66,12702.2039
2012-07-24 11:40:00,127.66,127.77,127.43,127.45,6513.950711106286,127.66,127.77,127.43,127.45,6513.9507
2012-07-24 11:45:00,127.45,128.06,127.41,128.05,7273.91162740202,127.45,128.06,127.41,128.05,7273.9116
2012-07-24 11:50:00,128.07,128.07,127.69,127.86,9010.965150363696,128.07,128.07,127.69,127.86,9010.9652
2012-07-24 11:55:00,127.87,128.09,127.84,128.06,10530.886982955162,127.87,128.09,127.84,128.06,10530.887
2012-07-24 12:00:00,128.06,128.07,127.77,128.02,14873.520790359353,128.06,128.07,127.77,128.02,14873.5208
2012-07-24 12:05:00,128.05,128.36,127.99,128.34,9445.228531104114,128.05,128.36,127.99,128.34,9445.2285
2012-07-24 12:10:00,128.33,128.58,128.32,128.4,13353.598957767888,128.33,128.58,128.32,128.4,13353.599
2012-07-24 12:15:00,128.4,128.44,128.03,128.03,11290.847899250895,128.4,128.44,128.03,128.03,11290.8479
2012-07-24 12:20:00,128.03,128.03,127.76,127.88,17479.101074801867,128.03,128.03,127.76,127.88,17479.1011
2012-07-24 12:25:00,127.91,128.22,127.77,128.06,10639.452828140267,127.91,128.22,127.77,128.06,10639.4528
2012-07-24 12:30:00,128.13,128.3,127.97,128.22,10096.623602214744,128.13,128.3,127.97,128.22,10096.6236
2012-07-24 12:35:00,128.22,128.22,127.92,127.97,9228.096840733906,128.22,128.22,127.92,127.97,9228.0968
2012-07-24 12:40:00,127.98,128.26,127.93,128.17,8902.399305178591,127.98,128.26,127.93,128.17,8902.3993
2012-07-24 12:45:00,128.2,128.21,128.02,128.02,6731.082401476496,128.2,128.21,128.02,128.02,6731.0824
2012-07-24 12:50:00,128.02,128.18,127.89,128.18,4668.3313429595055,128.02,128.18,127.89,128.18,4668.3313
2012-07-24 12:55:00,128.13,128.19,128.03,128.19,12267.940505916838,128.13,128.19,128.03,128.19,12267.9405
2012-07-24 13:00:00,128.21,128.37,128.14,128.36,8251.004234067963,128.21,128.37,128.14,128.36,8251.0042
2012-07-24 13:05:00,128.36,128.62,128.36,128.58,10313.755292584952,128.36,128.62,128.36,128.58,10313.7553
2012-07-24 13:10:00,128.57,128.9,128.55,128.88,22690.261643686896,128.57,128.9,128.55,128.88,22690.2616
2012-07-24 13:15:00,128.9,128.9,128.63,128.66,9119.5309955488,128.9,128.9,128.63,128.66,9119.531
2012-07-24 13:20:00,128.66,128.66,128.33,128.4,4776.89718814461,128.66,128.66,128.33,128.4,4776.8972
2012-07-24 13:25:00,128.44,128.44,128.14,128.28,4234.067962219086,128.44,128.44,128.14,128.28,4234.068
2012-07-24 13:30:00,128.28,128.32,128.03,128.03,6079.687330365867,128.28,128.32,128.03,128.03,6079.6873
2012-07-24 13:35:00,128.07,128.12,128.02,128.09,5862.555639995658,128.07,128.12,128.02,128.09,5862.5556
2012-07-24 13:40:00,128.1,128.36,128.03,128.08,5102.5947236999245,128.1,128.36,128.03,128.08,5102.5947
2012-07-24 13:45:00,128.12,128.21,128.03,128.06,7056.77993703181,128.12,128.21,128.03,128.06,7056.7799
2012-07-24 13:50:00,128.06,128.44,128.03,128.26,5971.121485180763,128.06,128.44,128.03,128.26,5971.1215
2012-07-24 13:55:00,128.29,128.44,128.11,128.11,6948.214091846705,128.29,128.44,128.11,128.11,6948.2141
2012-07-24 14:00:00,128.11,128.31,128.03,128.08,8251.004234067963,128.11,128.31,128.03,128.08,8251.0042
2012-07-24 14:05:00,128.06,128.24,127.95,128.03,7599.609162957334,128.06,128.24,127.95,128.03,7599.6092
2012-07-24 14:10:00,128.06,128.06,127.96,128.02,3582.6728911084574,128.06,128.06,127.96,128.02,3582.6729
2012-07-24 14:15:00,128.01,128.29,127.94,127.94,6622.516556291391,128.01,128.29,127.94,127.94,6622.5166
2012-07-24 14:20:00,127.98,128.11,127.94,127.98,5645.423949625448,127.98,128.11,127.94,127.98,5645.4239
2012-07-24 14:25:00,127.98,128.01,127.66,127.8,16393.44262295082,127.98,128.01,127.66,127.8,16393.4426
2012-07-24 14:30:00,127.76,128.07,127.66,128.07,4776.89718814461,127.76,128.07,127.66,128.07,4776.8972
2012-07-24 14:35:00,128.07,128.09,127.93,128.0,7816.740853327544,128.07,128.09,127.93,128.0,7816.7409
2012-07-24 14:40:00,128.0,128.04,127.86,128.02,7056.77993703181,128.0,128.04,127.86,128.02,7056.7799
2012-07-24 14:45:00,128.04,128.11,127.9,128.07,6296.819020736077,128.04,128.11,127.9,128.07,6296.819
2012-07-24 14:50:00,128.07,128.07,127.75,127.84,5971.121485180763,128.07,128.07,127.75,127.84,5971.1215
2012-07-24 14:55:00,127.79,127.79,127.57,127.77,9010.965150363696,127.79,127.79,127.57,127.77,9010.9652
2012-07-24 15:00:00,127.78,127.86,127.68,127.86,11290.847899250895,127.78,127.86,127.68,127.86,11290.8479
2012-07-24 15:05:00,127.86,127.94,127.71,127.85,20410.37889479969,127.86,127.94,127.71,127.85,20410.3789
2012-07-24 15:10:00,127.81,127.87,127.72,127.77,10422.321137770055,127.81,127.87,127.72,127.77,10422.3211
2012-07-24 15:15:00,127.78,128.01,127.65,127.88,37563.782434046254,127.78,128.01,127.65,127.88,37563.7824
2012-07-24 15:20:00,127.88,128.02,127.81,128.0,30181.304961459125,127.88,128.02,127.81,128.0,30181.305
2012-07-24 15:25:00,128.07,128.25,127.95,128.22,9988.05775702964,128.07,128.25,127.95,128.22,9988.0578
2012-07-24 15:30:00,128.22,128.26,127.83,127.97,11616.54543480621,128.22,128.26,127.83,127.97,11616.5454
2012-07-24 15:35:00,127.97,128.23,127.85,128.23,19324.72044294865,127.97,128.23,127.85,128.23,19324.7204
2012-07-24 15:40:00,128.22,128.24,127.95,128.04,23124.52502442732,128.22,128.24,127.95,128.04,23124.525
2012-07-24 15:45:00,128.03,128.12,127.96,128.05,38215.17750515688,128.03,128.12,127.96,128.05,38215.1775
2012-07-24 15:50:00,128.05,128.86,127.96,128.7,95537.9437628922,128.05,128.86,127.96,128.7,95537.9438
2012-07-24 15:55:00,128.71,128.92,128.09,128.49,106611.65997177288,128.71,128.92,128.09,128.49,106611.66
2012-07-25 09:30:00,128.25,128.25,127.2,127.72,38106.61165997177,128.25,128.25,127.2,127.72,38106.6117
2012-07-25 09:35:00,127.87,128.47,127.74,128.3,19541.85213331886,127.87,128.47,127.74,128.3,19541.8521
2012-07-25 09:40:00,128.35,128.78,128.35,128.72,16502.008468135926,128.35,128.78,128.35,128.72,16502.0085
2012-07-25 09:45:00,128.72,129.07,128.67,128.9,29421.344045163394,128.72,129.07,128.67,128.9,29421.344
2012-07-25 09:50:00,128.91,129.18,128.85,129.07,11399.413744436,128.91,129.18,128.85,129.07,11399.4137
2012-07-25 09:55:00,129.06,129.28,128.89,129.05,23558.788405167736,129.06,129.28,128.89,129.05,23558.7884
2012-07-25 10:00:00,129.05,129.35,128.88,129.01,22473.12995331669,129.05,129.35,128.88,129.01,22473.13
2012-07-25 10:05:00,128.97,129.27,128.92,129.02,12593.638041472152,128.97,129.27,128.92,129.02,12593.638
2012-07-25 10:10:00,129.02,129.37,128.9,129.37,22581.69579850179,129.02,129.37,128.9,129.37,22581.6958
2012-07-25 10:15:00,129.41,130.05,129.37,129.89,32352.62186516122,129.41,130.05,129.37,129.89,32352.6219
2012-07-25 10:20:00,129.89,130.26,129.82,129.82,19324.72044294865,129.89,130.26,129.82,129.82,19324.7204
2012-07-25 10:25:00,129.96,130.06,129.79,130.02,13027.901422212572,129.96,130.06,129.79,130.02,13027.9014
2012-07-25 10:30:00,129.91,129.95,129.75,129.94,16393.44262295082,129.91,129.95,129.75,129.94,16393.4426
2012-07-25 10:35:00,129.95,130.23,129.95,130.2,15633.481706655088,129.95,130.23,129.95,130.2,15633.4817
2012-07-25 10:40:00,130.2,130.28,130.11,130.19,15959.1792422104,130.2,130.28,130.11,130.19,15959.1792
2012-07-25 10:45:00,130.16,130.19,129.84,130.03,14113.55987406362,130.16,130.19,129.84,130.03,14113.5599
2012-07-25 10:50:00,129.97,130.11,129.64,129.64,19541.85213331886,129.97,130.11,129.64,129.64,19541.8521
2012-07-25 10:55:00,129.65,129.65,129.26,129.44,11507.979589621104,129.65,129.65,129.26,129.44,11507.9796
2012-07-25 11:00:00,129.43,129.69,129.38,129.45,18239.0619910976,129.43,129.69,129.38,129.45,18239.062
2012-07-25 11:05:00,129.5,129.54,129.31,129.48,7165.345782216915,129.5,129.54,129.31,129.48,7165.3458
2012-07-25 11:10:00,129.49,129.64,129.48,129.64,4885.463033329715,129.49,129.64,129.48,129.64,4885.463
2012-07-25 11:15:00,129.66,129.7,129.32,129.44,9445.228531104114,129.66,129.7,129.32,129.44,9445.2285
2012-07-25 11:20:00,129.41,129.8,129.41,129.77,17804.798610357182,129.41,129.8,129.41,129.77,17804.7986
2012-07-25 11:25:00,129.75,130.05,129.75,130.02,12050.80881554663,129.75,130.05,129.75,130.02,12050.8088
2012-07-25 11:30:00,129.97,129.97,129.85,129.89,4125.502117033981,129.97,129.97,129.85,129.89,4125.5021
2012-07-25 11:35:00,129.9,129.95,129.77,129.88,8468.135924438173,129.9,129.95,129.77,129.88,8468.1359
2012-07-25 11:40:00,129.85,129.85,129.74,129.77,15307.784171099773,129.85,129.85,129.74,129.77,15307.7842
2012-07-25 11:45:00,129.82,129.92,129.67,129.67,10313.755292584952,129.82,129.92,129.67,129.67,10313.7553
2012-07-25 11:50:00,129.64,129.97,129.64,129.97,6948.214091846705,129.64,129.97,129.64,129.97,6948.2141
2012-07-25 11:55:00,129.98,130.01,129.8,129.8,5753.989794810553,129.98,130.01,129.8,129.8,5753.9898
2012-07-25 12:00:00,129.85,130.06,129.84,130.0,6731.082401476496,129.85,130.06,129.84,130.0,6731.0824
2012-07-25 12:05:00,130.05,130.16,130.01,130.05,9879.491911844534,130.05,130.16,130.01,130.05,9879.4919
2012-07-25 12:10:00,130.04,130.04,129.78,129.79,8576.701769623276,130.04,130.04,129.78,129.79,8576.7018
2012-07-25 12:15:00,129.82,129.91,129.74,129.74,5645.423949625448,129.82,129.91,129.74,129.74,5645.4239
2012-07-25 12:20:00,129.79,129.88,129.77,129.85,7599.609162957334,129.79,129.88,129.77,129.85,7599.6092
2012-07-25 12:25:00,129.84,129.91,129.74,129.83,10856.584518510475,129.84,129.91,129.74,129.83,10856.5845
2012-07-25 12:30:00,129.86,129.98,129.86,129.94,6405.384865921182,129.86,129.98,129.86,129.94,6405.3849
2012-07-25 12:35:00,129.88,129.99,129.83,129.88,7165.345782216915,129.88,129.99,129.83,129.88,7165.3458
2012-07-25 12:40:00,129.92,130.03,129.92,130.03,4668.3313429595055,129.92,130.03,129.92,130.03,4668.3313
2012-07-25 12:45:00,130.07,130.14,130.07,130.13,10748.018673325372,130.07,130.14,130.07,130.13,10748.0187
2012-07-25 12:50:00,130.13,130.13,130.04,130.07,3474.1070459233524,130.13,130.13,130.04,130.07,3474.107
2012-07-25 12:55:00,130.06,130.13,130.01,130.09,9662.360221474324,130.06,130.13,130.01,130.09,9662.3602
2012-07-25 13:00:00,130.11,130.32,130.11,130.32,12919.335577027468,130.11,130.32,130.11,130.32,12919.3356
2012-07-25 13:05:00,130.32,130.39,130.3,130.36,18890.45706220823,130.32,130.39,130.3,130.36,18890.4571
2012-07-25 13:10:00,130.39,130.79,130.37,130.69,19867.549668874173,130.39,130.79,130.37,130.69,19867.5497
2012-07-25 13:15:00,130.67,130.7,130.54,130.61,20301.8130496146,130.67,130.7,130.54,130.61,20301.813
2012-07-25 13:20:00,130.6,131.17,130.6,131.14,36695.25567256541,130.6,131.17,130.6,131.14,36695.2557
2012-07-25 13:25:00,131.16,131.33,131.16,131.31,13462.164802952992,131.16,131.33,131.16,131.31,13462.1648
2012-07-25 13:30:00,131.31,131.71,131.28,131.7,43317.7722288568,131.31,131.71,131.28,131.7,43317.7722
2012-07-25 13:35:00,131.7,132.17,131.67,132.11,40820.7577895994,131.7,132.17,131.67,132.11,40820.7578
2012-07-25 13:40:00,132.11,132.19,132.04,132.16,31266.96341331017,132.11,132.19,132.04,132.16,31266.9634
2012-07-25 13:45:00,132.17,132.28,132.08,132.09,20518.944739984803,132.17,132.28,132.08,132.09,20518.9447
2012-07-25 13:50:00,132.09,132.14,131.99,132.06,27467.158831831508,132.09,132.14,131.99,132.06,27467.1588
2012-07-25 13:55:00,132.03,132.06,131.9,131.96,16284.876777765716,132.03,132.06,131.9,131.96,16284.8768
2012-07-25 14:00:00,131.92,132.02,131.9,131.98,22364.564108131584,131.92,132.02,131.9,131.98,22364.5641
2012-07-25 14:05:00,131.98,132.21,131.98,132.04,14656.389099989145,131.98,132.21,131.98,132.04,14656.3891
2012-07-25 14:10:00,132.09,132.31,132.05,132.31,11725.111279991315,132.09,132.31,132.05,132.31,11725.1113
2012-07-25 14:15:00,132.32,132.37,132.14,132.18,19650.417978503963,132.32,132.37,132.14,132.18,19650.418
2012-07-25 14:20:00,132.18,132.46,132.18,132.46,17261.969384431657,132.18,132.46,132.18,132.46,17261.9694
2012-07-25 14:25:00,132.43,132.52,132.42,132.49,10856.584518510475,132.43,132.52,132.42,132.49,10856.5845
2012-07-25 14:30:00,132.48,132.48,132.37,132.42,13896.42818369341,132.48,132.48,132.37,132.42,13896.4282
2012-07-25 14:35:00,132.42,132.47,132.36,132.4,10856.584518510475,132.42,132.47,132.36,132.4,10856.5845
2012-07-25 14:40:00,132.36,132.38,132.34,132.36,20627.510585169905,132.36,132.38,132.34,132.36,20627.5106
2012-07-25 14:45:00,132.39,132.39,132.27,132.27,11942.242970361523,132.39,132.39,132.27,132.27,11942.243
2012-07-25 14:50:00,132.3,132.31,132.25,132.27,11942.242970361523,132.3,132.31,132.25,132.27,11942.243
2012-07-25 14:55:00,132.27,132.28,132.17,132.21,15416.350016284878,132.27,132.28,132.17,132.21,15416.35
2012-07-25 15:00:00,132.2,132.21,131.99,132.11,26381.50037998045,132.2,132.21,131.99,132.11,26381.5004
2012-07-25 15:05:00,132.11,132.22,132.1,132.16,14004.994028878516,132.11,132.22,132.1,132.16,14004.994
2012-07-25 15:10:00,132.17,132.17,132.04,132.09,18021.930300727392,132.17,132.17,132.04,132.09,18021.9303
2012-07-25 15:15:00,132.1,132.13,132.0,132.06,17370.535229616762,132.1,132.13,132.0,132.06,17370.5352
2012-07-25 15:20:00,132.05,132.14,132.0,132.14,20084.681359244383,132.05,132.14,132.0,132.14,20084.6814
2012-07-25 15:25:00,132.14,132.15,132.0,132.12,26490.066225165563,132.14,132.15,132.0,132.12,26490.0662
2012-07-25 15:30:00,132.12,132.15,131.9,131.93,33981.1095429378,132.12,132.15,131.9,131.93,33981.1095
2012-07-25 15:35:00,131.93,132.03,131.92,132.0,25078.7102377592,131.93,132.03,131.92,132.0,25078.7102
2012-07-25 15:40:00,132.01,132.09,131.93,132.06,34523.938768863314,132.01,132.09,131.93,132.06,34523.9388
2012-07-25 15:45:00,132.08,132.12,131.91,132.05,25838.671154054937,132.08,132.12,131.91,132.05,25838.6712
2012-07-25 15:50:00,132.03,132.09,131.84,132.09,67853.65324069049,132.03,132.09,131.84,132.09,67853.6532
2012-07-25 15:55:00,132.08,132.27,132.02,132.23,59602.64900662252,132.08,132.27,132.02,132.23,59602.649
2012-07-26 09:30:00,133.04,133.86,132.79,132.86,37889.47996960156,133.04,133.86,132.79,132.86,37889.48
2012-07-26 09:35:00,133.16,134.55,133.16,134.55,19216.154597763543,133.16,134.55,133.16,134.55,19216.1546
2012-07-26 09:40:00,134.64,134.94,134.28,134.44,23775.920095537946,134.64,134.94,134.28,134.44,23775.9201
2012-07-26 09:45:00,134.51,134.67,134.43,134.66,13245.033112582782,134.51,134.67,134.43,134.66,13245.0331
2012-07-26 09:50:00,134.68,134.84,134.62,134.71,26272.93453479536,134.68,134.84,134.62,134.71,26272.9345
2012-07-26 09:55:00,134.64,134.71,134.4,134.42,12159.374660731732,134.64,134.71,134.4,134.42,12159.3747
2012-07-26 10:00:00,134.41,134.65,134.18,134.61,10856.584518510475,134.41,134.65,134.18,134.61,10856.5845
2012-07-26 10:05:00,134.63,135.03,134.57,134.97,26490.066225165563,134.63,135.03,134.57,134.97,26490.0662
2012-07-26 10:10:00,134.95,135.14,134.46,134.64,24318.749321463467,134.95,135.14,134.46,134.64,24318.7493
2012-07-26 10:15:00,134.58,134.86,134.55,134.69,10205.189447399847,134.58,134.86,134.55,134.69,10205.1894
2012-07-26 10:20:00,134.75,135.18,134.62,135.18,15416.350016284878,134.75,135.18,134.62,135.18,15416.35
2012-07-26 10:25:00,135.18,135.26,134.98,134.99,18130.496145912497,135.18,135.26,134.98,134.99,18130.4961
2012-07-26 10:30:00,134.95,135.34,134.92,134.94,9988.05775702964,134.95,135.34,134.92,134.94,9988.0578
2012-07-26 10:35:00,134.94,135.06,134.94,135.01,28878.51481923787,134.94,135.06,134.94,135.01,28878.5148
2012-07-26 10:40:00,135.01,135.01,134.76,134.84,19433.28628813376,135.01,135.01,134.76,134.84,19433.2863
2012-07-26 10:45:00,134.79,134.86,134.69,134.72,10205.189447399847,134.79,134.86,134.69,134.72,10205.1894
2012-07-26 10:50:00,134.75,134.9,134.63,134.9,20627.510585169905,134.75,134.9,134.63,134.9,20627.5106
2012-07-26 10:55:00,134.92,135.02,134.71,134.85,14330.69156443383,134.92,135.02,134.71,134.85,14330.6916
2012-07-26 11:00:00,134.85,134.95,134.72,134.76,22907.393334057106,134.85,134.95,134.72,134.76,22907.3933
2012-07-26 11:05:00,134.78,134.8,134.49,134.59,9879.491911844534,134.78,134.8,134.49,134.59,9879.4919
2012-07-26 11:10:00,134.62,134.9,134.57,134.9,12593.638041472152,134.62,134.9,134.57,134.9,12593.638
2012-07-26 11:15:00,134.82,135.08,134.79,134.96,8576.701769623276,134.82,135.08,134.79,134.96,8576.7018
2012-07-26 11:20:00,135.01,135.03,134.83,135.01,14547.82325480404,135.01,135.03,134.83,135.01,14547.8233
2012-07-26 11:25:00,135.02,135.03,134.78,134.92,13570.730648138097,135.02,135.03,134.78,134.92,13570.7306
2012-07-26 11:30:00,134.97,135.14,134.8,134.86,13787.862338508306,134.97,135.14,134.8,134.86,13787.8623
2012-07-26 11:35:00,134.81,134.87,134.75,134.81,15199.218325914668,134.81,134.87,134.75,134.81,15199.2183
2012-07-26 11:40:00,134.8,134.85,134.74,134.84,10639.452828140267,134.8,134.85,134.74,134.84,10639.4528
2012-07-26 11:45:00,134.81,134.94,134.75,134.88,15416.350016284878,134.81,134.94,134.75,134.88,15416.35
2012-07-26 11:50:00,134.83,134.92,134.78,134.92,17587.666919986972,134.83,134.92,134.78,134.92,17587.6669
2012-07-26 11:55:00,134.94,135.26,134.9,134.95,17913.364455542287,134.94,135.26,134.9,134.95,17913.3645
2012-07-26 12:00:00,134.93,134.99,134.78,134.84,7165.345782216915,134.93,134.99,134.78,134.84,7165.3458
2012-07-26 12:05:00,134.86,135.02,134.8,135.02,5971.121485180763,134.86,135.02,134.8,135.02,5971.1215
2012-07-26 12:10:00,135.03,135.3,134.81,135.3,9879.491911844534,135.03,135.3,134.81,135.3,9879.4919
2012-07-26 12:15:00,135.23,135.39,135.08,135.09,7382.477472587125,135.23,135.39,135.08,135.09,7382.4775
2012-07-26 12:20:00,135.15,135.32,135.06,135.32,9879.491911844534,135.15,135.32,135.06,135.32,9879.4919
2012-07-26 12:25:00,135.25,135.38,135.19,135.33,10313.755292584952,135.25,135.38,135.19,135.33,10313.7553
2012-07-26 12:30:00,135.34,135.49,135.27,135.48,22147.43241776137,135.34,135.49,135.27,135.48,22147.4324
2012-07-26 12:35:00,135.46,135.55,135.36,135.54,17587.666919986972,135.46,135.55,135.36,135.54,17587.6669
2012-07-26 12:40:00,135.49,135.66,135.49,135.61,11073.716208880687,135.49,135.66,135.49,135.61,11073.7162
2012-07-26 12:45:00,135.61,135.61,135.39,135.54,31375.52925849528,135.61,135.61,135.39,135.54,31375.5293
2012-07-26 12:50:00,135.54,135.83,135.54,135.77,18239.0619910976,135.54,135.83,135.54,135.77,18239.062
2012-07-26 12:55:00,135.73,135.95,135.73,135.82,9879.491911844534,135.73,135.95,135.73,135.82,9879.4919
2012-07-26 13:00:00,135.78,135.9,135.74,135.87,11833.67712517642,135.78,135.9,135.74,135.87,11833.6771
2012-07-26 13:05:00,135.83,135.88,135.8,135.86,10965.150363695582,135.83,135.88,135.8,135.86,10965.1504
2012-07-26 13:10:00,135.86,135.95,135.83,135.91,20193.24720442949,135.86,135.95,135.83,135.91,20193.2472
2012-07-26 13:15:00,135.91,135.98,135.88,135.94,11399.413744436,135.91,135.98,135.88,135.94,11399.4137
2012-07-26 13:20:00,135.94,136.12,135.84,136.12,13679.296493323202,135.94,136.12,135.84,136.12,13679.2965
2012-07-26 13:25:00,136.12,136.31,136.09,136.21,45814.78666811421,136.12,136.31,136.09,136.21,45814.7867
2012-07-26 13:30:00,136.22,136.45,136.22,136.29,23233.09086961242,136.22,136.45,136.22,136.29,23233.0909
2012-07-26 13:35:00,136.29,136.46,136.25,136.36,15416.350016284878,136.29,136.46,136.25,136.36,15416.35
2012-07-26 13:40:00,136.34,136.34,136.11,136.22,10422.321137770055,136.34,136.34,136.11,136.22,10422.3211
2012-07-26 13:45:00,136.22,136.25,136.18,136.22,18564.75952665292,136.22,136.25,136.18,136.22,18564.7595
2012-07-26 13:50:00,136.2,136.33,136.13,136.3,35283.89968515905,136.2,136.33,136.13,136.3,35283.8997
2012-07-26 13:55:00,136.3,136.33,136.1,136.14,23884.48594072305,136.3,136.33,136.1,136.14,23884.4859
2012-07-26 14:00:00,136.12,136.27,136.1,136.1,19216.154597763543,136.12,136.27,136.1,136.1,19216.1546
2012-07-26 14:05:00,136.1,136.15,136.03,136.06,14764.95494517425,136.1,136.15,136.03,136.06,14764.9549
2012-07-26 14:10:00,136.06,136.16,136.05,136.12,9228.096840733906,136.06,136.16,136.05,136.12,9228.0968
2012-07-26 14:15:00,136.1,136.31,136.07,136.26,15090.652480729565,136.1,136.31,136.07,136.26,15090.6525
2012-07-26 14:20:00,136.24,136.3,136.19,136.23,9336.662685919013,136.24,136.3,136.19,136.23,9336.6627
2012-07-26 14:25:00,136.24,136.3,136.19,136.29,26272.93453479536,136.24,136.3,136.19,136.29,26272.9345
2012-07-26 14:30:00,136.28,136.31,136.15,136.21,17044.837694061447,136.28,136.31,136.15,136.21,17044.8377
2012-07-26 14:35:00,136.19,136.32,136.19,136.24,15090.652480729565,136.19,136.32,136.19,136.24,15090.6525
2012-07-26 14:40:00,136.22,136.24,136.11,136.12,16502.008468135926,136.22,136.24,136.11,136.12,16502.0085
2012-07-26 14:45:00,136.12,136.35,136.12,136.24,19324.72044294865,136.12,136.35,136.12,136.24,19324.7204
2012-07-26 14:50:00,136.25,136.57,136.21,136.57,17696.232765172077,136.25,136.57,136.21,136.57,17696.2328
2012-07-26 14:55:00,136.58,136.61,136.32,136.32,9336.662685919013,136.58,136.61,136.32,136.32,9336.6627
2012-07-26 15:00:00,136.31,136.35,136.25,136.29,14004.994028878516,136.31,136.35,136.25,136.29,14004.994
2012-07-26 15:05:00,136.28,136.31,136.1,136.29,38432.30919552709,136.28,136.31,136.1,136.29,38432.3092
2012-07-26 15:10:00,136.3,136.39,136.27,136.32,15959.1792422104,136.3,136.39,136.27,136.32,15959.1792
2012-07-26 15:15:00,136.35,136.36,136.25,136.31,35718.16306589947,136.35,136.36,136.25,136.31,35718.1631
2012-07-26 15:20:00,136.3,136.36,136.23,136.32,29095.64650960808,136.3,136.36,136.23,136.32,29095.6465
2012-07-26 15:25:00,136.32,136.37,136.25,136.31,15090.652480729565,136.32,136.37,136.25,136.31,15090.6525
2012-07-26 15:30:00,136.3,136.35,136.2,136.27,32135.49017479101,136.3,136.35,136.2,136.27,32135.4902
2012-07-26 15:35:00,136.25,136.37,136.25,136.29,21821.73488220606,136.25,136.37,136.25,136.29,21821.7349
2012-07-26 15:40:00,136.29,136.41,136.29,136.3,24753.012702203887,136.29,136.41,136.29,136.3,24753.0127
2012-07-26 15:45:00,136.3,136.39,136.11,136.13,35392.465530344154,136.3,136.39,136.11,136.13,35392.4655
2012-07-26 15:50:00,136.13,136.24,136.06,136.18,35826.728911084574,136.13,136.24,136.06,136.18,35826.7289
2012-07-26 15:55:00,136.17,136.3,136.01,136.08,45923.35251329932,136.17,136.3,136.01,136.08,45923.3525
2012-07-27 09:30:00,137.24,137.39,136.51,136.94,50374.55216588861,137.24,137.39,136.51,136.94,50374.5522
2012-07-27 09:35:00,137.02,137.06,136.52,136.92,17261.969384431657,137.02,137.06,136.52,136.92,17261.9694
2012-07-27 09:40:00,136.89,137.02,136.68,136.94,21930.300727391164,136.89,137.02,136.68,136.94,21930.3007
2012-07-27 09:45:00,136.78,137.36,136.65,137.18,37346.65074367605,136.78,137.36,136.65,137.18,37346.6507
2012-07-27 09:50:00,137.16,137.62,137.13,137.38,35283.89968515905,137.16,137.62,137.13,137.38,35283.8997
2012-07-27 09:55:00,137.44,137.46,137.12,137.38,13462.164802952992,137.44,137.46,137.12,137.38,13462.1648
2012-07-27 10:00:00,137.38,137.49,137.17,137.18,29747.041580718706,137.38,137.49,137.17,137.18,29747.0416
2012-07-27 10:05:00,137.16,137.46,137.15,137.23,15416.350016284878,137.16,137.46,137.15,137.23,15416.35
2012-07-27 10:10:00,137.24,137.39,137.22,137.36,7491.043317772229,137.24,137.39,137.22,137.36,7491.0433
2012-07-27 10:15:00,137.35,137.45,137.15,137.33,18890.45706220823,137.35,137.45,137.15,137.33,18890.4571
2012-07-27 10:20:00,137.26,137.43,136.96,137.07,26381.50037998045,137.26,137.43,136.96,137.07,26381.5004
2012-07-27 10:25:00,137.01,137.41,137.01,137.27,11616.54543480621,137.01,137.41,137.01,137.27,11616.5454
2012-07-27 10:30:00,137.34,137.43,137.23,137.29,16393.44262295082,137.34,137.43,137.23,137.29,16393.4426
2012-07-27 10:35:00,137.37,137.43,137.26,137.42,15090.652480729565,137.37,137.43,137.26,137.42,15090.6525
2012-07-27 10:40:00,137.43,137.43,137.29,137.35,8359.570079253068,137.43,137.43,137.29,137.35,8359.5701
2012-07-27 10:45:00,137.4,137.48,137.35,137.41,15307.784171099773,137.4,137.48,137.35,137.41,15307.7842
2012-07-27 10:50:00,137.37,137.44,137.23,137.29,14113.55987406362,137.37,137.44,137.23,137.29,14113.5599
2012-07-27 10:55:00,137.33,137.49,137.28,137.35,24535.88101183368,137.33,137.49,137.28,137.35,24535.881
2012-07-27 11:00:00,137.35,137.5,137.35,137.41,18673.325371838026,137.35,137.5,137.35,137.41,18673.3254
2012-07-27 11:05:00,137.44,137.49,137.35,137.41,15416.350016284878,137.44,137.49,137.35,137.41,15416.35
2012-07-27 11:10:00,137.39,137.5,137.35,137.5,12485.072196287048,137.39,137.5,137.35,137.5,12485.0722
2012-07-27 11:15:00,137.5,137.58,137.47,137.58,25838.671154054937,137.5,137.58,137.47,137.58,25838.6712
2012-07-27 11:20:00,137.53,137.73,137.48,137.68,19324.72044294865,137.53,137.73,137.48,137.68,19324.7204
2012-07-27 11:25:00,137.67,137.67,137.43,137.52,10530.886982955162,137.67,137.67,137.43,137.52,10530.887
2012-07-27 11:30:00,137.52,137.7,137.5,137.68,17044.837694061447,137.52,137.7,137.5,137.68,17044.8377
2012-07-27 11:35:00,137.64,137.7,137.57,137.7,7056.77993703181,137.64,137.7,137.57,137.7,7056.7799
2012-07-27 11:40:00,137.64,137.91,137.59,137.69,14656.389099989145,137.64,137.91,137.59,137.69,14656.3891
2012-07-27 11:45:00,137.63,137.79,137.61,137.76,3691.2387362935615,137.63,137.79,137.61,137.76,3691.2387
2012-07-27 11:50:00,137.75,137.88,137.73,137.81,31592.660948865487,137.75,137.88,137.73,137.81,31592.6609
2012-07-27 11:55:00,137.81,137.91,137.81,137.87,5428.292259255239,137.81,137.91,137.81,137.87,5428.2923
2012-07-27 12:00:00,137.87,137.89,137.67,137.81,9228.096840733906,137.87,137.89,137.67,137.81,9228.0968
2012-07-27 12:05:00,137.88,137.93,137.8,137.93,4559.7654977744005,137.88,137.93,137.8,137.93,4559.7655
2012-07-27 12:10:00,137.93,137.96,137.89,137.89,7491.043317772229,137.93,137.96,137.89,137.89,7491.0433
2012-07-27 12:15:00,137.89,137.91,137.75,137.9,8685.267614808381,137.89,137.91,137.75,137.9,8685.2676
2012-07-27 12:20:00,137.91,138.0,137.9,137.93,24753.012702203887,137.91,138.0,137.9,137.93,24753.0127
2012-07-27 12:25:00,137.93,138.07,137.87,138.06,20410.37889479969,137.93,138.07,137.87,138.06,20410.3789
2012-07-27 12:30:00,138.05,138.05,137.86,137.92,26707.197915535773,138.05,138.05,137.86,137.92,26707.1979
2012-07-27 12:35:00,137.98,138.01,137.88,137.99,7382.477472587125,137.98,138.01,137.88,137.99,7382.4775
2012-07-27 12:40:00,138.01,138.07,137.95,138.03,3474.1070459233524,138.01,138.07,137.95,138.03,3474.107
2012-07-27 12:45:00,138.02,138.09,137.96,138.0,6839.648246661601,138.02,138.09,137.96,138.0,6839.6482
2012-07-27 12:50:00,138.05,138.12,137.94,138.11,9553.79437628922,138.05,138.12,137.94,138.11,9553.7944
2012-07-27 12:55:00,138.12,138.15,138.06,138.13,5971.121485180763,138.12,138.15,138.06,138.13,5971.1215
2012-07-27 13:00:00,138.1,138.16,138.08,138.12,6731.082401476496,138.1,138.16,138.08,138.12,6731.0824
2012-07-27 13:05:00,138.13,138.16,138.1,138.12,9336.662685919013,138.13,138.16,138.1,138.12,9336.6627
2012-07-27 13:10:00,138.12,138.16,138.1,138.14,3474.1070459233524,138.12,138.16,138.1,138.14,3474.107
2012-07-27 13:15:00,138.13,138.17,138.11,138.16,22364.564108131584,138.13,138.17,138.11,138.16,22364.5641
2012-07-27 13:20:00,138.15,138.16,137.97,138.0,9553.79437628922,138.15,138.16,137.97,138.0,9553.7944
2012-07-27 13:25:00,138.04,138.23,138.02,138.17,121810.87829768757,138.04,138.23,138.02,138.17,121810.8783
2012-07-27 13:30:00,138.17,138.35,138.1,138.14,29529.9098903485,138.17,138.35,138.1,138.14,29529.9099
2012-07-27 13:35:00,138.18,138.38,138.17,138.3,28009.98805775703,138.18,138.38,138.17,138.3,28009.9881
2012-07-27 13:40:00,138.3,138.38,138.21,138.27,16393.44262295082,138.3,138.38,138.21,138.27,16393.4426
2012-07-27 13:45:00,138.24,138.24,137.95,138.03,12593.638041472152,138.24,138.24,137.95,138.03,12593.638
2012-07-27 13:50:00,138.11,138.19,138.05,138.17,6731.082401476496,138.11,138.19,138.05,138.17,6731.0824
2012-07-27 13:55:00,138.19,138.21,137.89,138.17,11399.413744436,138.19,138.21,137.89,138.17,11399.4137
2012-07-27 14:00:00,138.17,138.21,137.9,138.17,12376.506351101943,138.17,138.21,137.9,138.17,12376.5064
2012-07-27 14:05:00,138.17,138.26,137.92,137.98,20410.37889479969,138.17,138.26,137.92,137.98,20410.3789
2012-07-27 14:10:00,137.97,138.03,137.8,137.82,6405.384865921182,137.97,138.03,137.8,137.82,6405.3849
2012-07-27 14:15:00,137.81,138.07,137.81,137.81,4994.02887851482,137.81,138.07,137.81,137.81,4994.0289
2012-07-27 14:20:00,137.74,137.99,137.74,137.81,8033.872543697753,137.74,137.99,137.74,137.81,8033.8725
2012-07-27 14:25:00,137.81,138.01,137.81,138.01,7165.345782216915,137.81,138.01,137.81,138.01,7165.3458
2012-07-27 14:30:00,138.02,138.02,137.81,138.0,6622.516556291391,138.02,138.02,137.81,138.0,6622.5166
2012-07-27 14:35:00,138.01,138.01,137.7,137.73,5971.121485180763,138.01,138.01,137.7,137.73,5971.1215
2012-07-27 14:40:00,137.73,137.97,137.7,137.76,6405.384865921182,137.73,137.97,137.7,137.76,6405.3849
2012-07-27 14:45:00,137.77,137.86,137.73,137.78,7056.77993703181,137.77,137.86,137.73,137.78,7056.7799
2012-07-27 14:50:00,137.78,137.94,137.69,137.85,14222.125719248725,137.78,137.94,137.69,137.85,14222.1257
2012-07-27 14:55:00,137.93,137.93,137.75,137.84,6405.384865921182,137.93,137.93,137.75,137.84,6405.3849
2012-07-27 15:00:00,137.84,137.95,137.73,137.89,8793.833459993486,137.84,137.95,137.73,137.89,8793.8335
2012-07-27 15:05:00,137.89,138.22,137.86,138.17,18673.325371838026,137.89,138.22,137.86,138.17,18673.3254
2012-07-27 15:10:00,138.17,138.17,137.99,138.13,10965.150363695582,138.17,138.17,137.99,138.13,10965.1504
2012-07-27 15:15:00,138.14,138.18,138.05,138.09,9445.228531104114,138.14,138.18,138.05,138.09,9445.2285
2012-07-27 15:20:00,138.16,138.17,138.04,138.04,6622.516556291391,138.16,138.17,138.04,138.04,6622.5166
2012-07-27 15:25:00,138.01,138.03,137.9,137.96,22038.86657257627,138.01,138.03,137.9,137.96,22038.8666
2012-07-27 15:30:00,137.96,138.02,137.88,137.91,16936.271848876346,137.96,138.02,137.88,137.91,16936.2718
2012-07-27 15:35:00,137.94,138.05,137.86,137.91,21604.60319183585,137.94,138.05,137.86,137.91,21604.6032
2012-07-27 15:40:00,137.88,137.98,137.78,137.82,23124.52502442732,137.88,137.98,137.78,137.82,23124.525
2012-07-27 15:45:00,137.83,137.84,137.7,137.8,26164.368689610248,137.83,137.84,137.7,137.8,26164.3687
2012-07-27 15:50:00,137.81,137.97,137.62,137.69,83161.43741179025,137.81,137.97,137.62,137.69,83161.4374
2012-07-27 15:55:00,137.69,137.73,137.54,137.7,84355.6617088264,137.69,137.73,137.54,137.7,84355.6617
2012-07-30 09:30:00,137.83,138.43,137.83,138.19,28444.25143849745,137.83,138.43,137.83,138.19,28444.2514
2012-07-30 09:35:00,138.22,138.28,137.98,138.11,7165.345782216915,138.22,138.28,137.98,138.11,7165.3458
2012-07-30 09:40:00,137.98,138.07,137.79,138.03,7056.77993703181,137.98,138.07,137.79,138.03,7056.7799
2012-07-30 09:45:00,138.03,138.03,137.34,137.55,22907.393334057106,138.03,138.03,137.34,137.55,22907.3933
2012-07-30 09:50:00,137.5,137.55,137.19,137.39,16936.271848876346,137.5,137.55,137.19,137.39,16936.2718
2012-07-30 09:55:00,137.41,137.81,137.39,137.63,7165.345782216915,137.41,137.81,137.39,137.63,7165.3458
2012-07-30 10:00:00,137.64,137.66,137.34,137.58,16719.140158506136,137.64,137.66,137.34,137.58,16719.1402
2012-07-30 10:05:00,137.58,137.7,137.41,137.47,11725.111279991315,137.58,137.7,137.41,137.47,11725.1113
2012-07-30 10:10:00,137.49,137.76,137.49,137.68,11616.54543480621,137.49,137.76,137.49,137.68,11616.5454
2012-07-30 10:15:00,137.64,137.72,137.25,137.39,14982.086635544458,137.64,137.72,137.25,137.39,14982.0866
2012-07-30 10:20:00,137.42,137.65,137.29,137.65,9445.228531104114,137.42,137.65,137.29,137.65,9445.2285
2012-07-30 10:25:00,137.64,137.83,137.64,137.81,7816.740853327544,137.64,137.83,137.64,137.81,7816.7409
2012-07-30 10:30:00,137.81,137.81,137.5,137.6,10856.584518510475,137.81,137.81,137.5,137.6,10856.5845
2012-07-30 10:35:00,137.61,137.69,137.48,137.68,6948.214091846705,137.61,137.69,137.48,137.68,6948.2141
2012-07-30 10:40:00,137.59,137.6,137.23,137.23,4994.02887851482,137.59,137.6,137.23,137.23,4994.0289
2012-07-30 10:45:00,137.27,137.27,136.98,137.13,8576.701769623276,137.27,137.27,136.98,137.13,8576.7018
2012-07-30 10:50:00,137.11,137.23,137.01,137.06,6079.687330365867,137.11,137.23,137.01,137.06,6079.6873
2012-07-30 10:55:00,137.04,137.08,136.88,137.08,23667.35425035284,137.04,137.08,136.88,137.08,23667.3543
2012-07-30 11:00:00,137.08,137.59,137.08,137.55,6731.082401476496,137.08,137.59,137.08,137.55,6731.0824
2012-07-30 11:05:00,137.62,137.8,137.6,137.7,9010.965150363696,137.62,137.8,137.6,137.7,9010.9652
2012-07-30 11:10:00,137.72,137.93,137.7,137.7,10639.452828140267,137.72,137.93,137.7,137.7,10639.4528
2012-07-30 11:15:00,137.7,137.8,137.43,137.43,7382.477472587125,137.7,137.8,137.43,137.43,7382.4775
2012-07-30 11:20:00,137.47,137.5,137.31,137.43,17804.798610357182,137.47,137.5,137.31,137.43,17804.7986
2012-07-30 11:25:00,137.45,137.47,137.39,137.39,6296.819020736077,137.45,137.47,137.39,137.39,6296.819
2012-07-30 11:30:00,137.35,137.46,137.26,137.3,8033.872543697753,137.35,137.46,137.26,137.3,8033.8725
2012-07-30 11:35:00,137.22,137.43,137.22,137.39,5102.5947236999245,137.22,137.43,137.22,137.39,5102.5947
2012-07-30 11:40:00,137.39,137.46,137.25,137.29,5102.5947236999245,137.39,137.46,137.25,137.29,5102.5947
2012-07-30 11:45:00,137.34,137.48,137.34,137.4,5536.858104440344,137.34,137.48,137.34,137.4,5536.8581
2012-07-30 11:50:00,137.35,137.37,137.13,137.35,3582.6728911084574,137.35,137.37,137.13,137.35,3582.6729
2012-07-30 11:55:00,137.33,137.42,137.31,137.31,58625.55639995658,137.33,137.42,137.31,137.31,58625.5564
2012-07-30 12:00:00,137.32,137.34,137.2,137.34,4451.199652589296,137.32,137.34,137.2,137.34,4451.1997
2012-07-30 12:05:00,137.33,137.33,137.08,137.23,10748.018673325372,137.33,137.33,137.08,137.23,10748.0187
2012-07-30 12:10:00,137.21,137.21,137.06,137.13,4994.02887851482,137.21,137.21,137.06,137.13,4994.0289
2012-07-30 12:15:00,137.11,137.12,136.81,136.96,6622.516556291391,137.11,137.12,136.81,136.96,6622.5166
2012-07-30 12:20:00,136.97,136.98,136.8,136.8,3582.6728911084574,136.97,136.98,136.8,136.8,3582.6729
2012-07-30 12:25:00,136.83,136.83,136.66,136.66,6079.687330365867,136.83,136.83,136.66,136.66,6079.6873
2012-07-30 12:30:00,136.65,136.66,136.53,136.57,9770.92606665943,136.65,136.66,136.53,136.57,9770.9261
2012-07-30 12:35:00,136.57,136.61,136.49,136.5,6731.082401476496,136.57,136.61,136.49,136.5,6731.0824
2012-07-30 12:40:00,136.49,136.69,136.42,136.65,7165.345782216915,136.49,136.69,136.42,136.65,7165.3458
2012-07-30 12:45:00,136.66,136.68,136.44,136.44,4016.936271848877,136.66,136.68,136.44,136.44,4016.9363
2012-07-30 12:50:00,136.48,136.48,136.23,136.24,12050.80881554663,136.48,136.48,136.23,136.24,12050.8088
2012-07-30 12:55:00,136.24,136.29,136.15,136.19,11725.111279991315,136.24,136.29,136.15,136.19,11725.1113
2012-07-30 13:00:00,136.2,136.2,136.03,136.05,10313.755292584952,136.2,136.2,136.03,136.05,10313.7553
2012-07-30 13:05:00,136.04,136.2,136.03,136.16,9445.228531104114,136.04,136.2,136.03,136.16,9445.2285
2012-07-30 13:10:00,136.18,136.29,136.17,136.27,3908.370426663772,136.18,136.29,136.17,136.27,3908.3704
2012-07-30 13:15:00,136.26,136.26,136.12,136.14,3582.6728911084574,136.26,136.26,136.12,136.14,3582.6729
2012-07-30 13:20:00,136.14,136.14,136.01,136.03,2279.8827488872003,136.14,136.14,136.01,136.03,2279.8827
2012-07-30 13:25:00,136.02,136.07,136.0,136.01,4668.3313429595055,136.02,136.07,136.0,136.01,4668.3313
2012-07-30 13:30:00,136.03,136.26,136.01,136.26,8033.872543697753,136.03,136.26,136.01,136.26,8033.8725
2012-07-30 13:35:00,136.22,136.22,135.96,135.96,4776.89718814461,136.22,136.22,135.96,135.96,4776.8972
2012-07-30 13:40:00,135.96,136.1,135.86,135.87,12267.940505916838,135.96,136.1,135.86,135.87,12267.9405
2012-07-30 13:45:00,135.92,136.0,135.87,135.89,7599.609162957334,135.92,136.0,135.87,135.89,7599.6092
2012-07-30 13:50:00,135.89,135.97,135.86,135.88,7491.043317772229,135.89,135.97,135.86,135.88,7491.0433
2012-07-30 13:55:00,135.89,135.96,135.8,135.82,8033.872543697753,135.89,135.96,135.8,135.82,8033.8725
2012-07-30 14:00:00,135.85,135.85,135.68,135.74,10856.584518510475,135.85,135.85,135.68,135.74,10856.5845
2012-07-30 14:05:00,135.73,135.8,135.68,135.76,9336.662685919013,135.73,135.8,135.68,135.76,9336.6627
2012-07-30 14:10:00,135.77,135.95,135.74,135.87,18347.627836282707,135.77,135.95,135.74,135.87,18347.6278
2012-07-30 14:15:00,135.86,135.87,135.72,135.75,8033.872543697753,135.86,135.87,135.72,135.75,8033.8725
2012-07-30 14:20:00,135.79,135.86,135.75,135.83,33872.54369775269,135.79,135.86,135.75,135.83,33872.5437
2012-07-30 14:25:00,135.83,135.86,135.7,135.78,4885.463033329715,135.83,135.86,135.7,135.78,4885.463
2012-07-30 14:30:00,135.81,135.89,135.75,135.85,9010.965150363696,135.81,135.89,135.75,135.85,9010.9652
2012-07-30 14:35:00,135.85,136.05,135.85,136.0,8468.135924438173,135.85,136.05,135.85,136.0,8468.1359
2012-07-30 14:40:00,136.0,136.05,135.94,135.95,6079.687330365867,136.0,136.05,135.94,135.95,6079.6873
2012-07-30 14:45:00,135.92,135.95,135.75,135.83,11942.242970361523,135.92,135.95,135.75,135.83,11942.243
2012-07-30 14:50:00,135.82,135.83,135.72,135.72,8033.872543697753,135.82,135.83,135.72,135.72,8033.8725
2012-07-30 14:55:00,135.78,135.85,135.75,135.85,6405.384865921182,135.78,135.85,135.75,135.85,6405.3849
2012-07-30 15:00:00,135.83,135.88,135.78,135.81,8251.004234067963,135.83,135.88,135.78,135.81,8251.0042
2012-07-30 15:05:00,135.82,135.83,135.47,135.58,19107.58875257844,135.82,135.83,135.47,135.58,19107.5888
2012-07-30 15:10:00,135.58,135.76,135.51,135.57,14330.69156443383,135.58,135.76,135.51,135.57,14330.6916
2012-07-30 15:15:00,135.54,135.72,135.52,135.65,12593.638041472152,135.54,135.72,135.52,135.65,12593.638
2012-07-30 15:20:00,135.71,135.71,135.53,135.53,7491.043317772229,135.71,135.71,135.53,135.53,7491.0433
2012-07-30 15:25:00,135.53,135.62,135.4,135.59,15090.652480729565,135.53,135.62,135.4,135.59,15090.6525
2012-07-30 15:30:00,135.64,135.71,135.54,135.57,15307.784171099773,135.64,135.71,135.54,135.57,15307.7842
2012-07-30 15:35:00,135.57,135.66,135.34,135.35,20193.24720442949,135.57,135.66,135.34,135.35,20193.2472
2012-07-30 15:40:00,135.36,135.61,135.35,135.56,11507.979589621104,135.36,135.61,135.35,135.56,11507.9796
2012-07-30 15:45:00,135.59,135.65,135.47,135.59,15416.350016284878,135.59,135.65,135.47,135.59,15416.35
2012-07-30 15:50:00,135.6,135.68,135.53,135.65,15742.04755184019,135.6,135.68,135.53,135.65,15742.0476
2012-07-30 15:55:00,135.61,135.65,135.47,135.65,23667.35425035284,135.61,135.65,135.47,135.65,23667.3543
2012-07-31 09:30:00,135.36,135.62,135.25,135.45,14439.257409618936,135.36,135.62,135.25,135.45,14439.2574
2012-07-31 09:35:00,135.35,135.73,135.23,135.56,13896.42818369341,135.35,135.73,135.23,135.56,13896.4282
2012-07-31 09:40:00,135.74,136.39,135.74,136.16,6731.082401476496,135.74,136.39,135.74,136.16,6731.0824
2012-07-31 09:45:00,136.21,136.27,135.63,135.63,9879.491911844534,136.21,136.27,135.63,135.63,9879.4919
2012-07-31 09:50:00,135.63,135.64,135.09,135.16,7816.740853327544,135.63,135.64,135.09,135.16,7816.7409
2012-07-31 09:55:00,135.07,135.22,134.69,135.14,42014.98208663554,135.07,135.22,134.69,135.14,42014.9821
2012-07-31 10:00:00,135.14,135.33,134.79,135.23,14439.257409618936,135.14,135.33,134.79,135.23,14439.2574
2012-07-31 10:05:00,135.3,135.53,135.18,135.46,28444.25143849745,135.3,135.53,135.18,135.46,28444.2514
2012-07-31 10:10:00,135.36,136.05,135.36,135.99,36260.992291824994,135.36,136.05,135.36,135.99,36260.9923
2012-07-31 10:15:00,136.04,136.16,135.6,135.71,7599.609162957334,136.04,136.16,135.6,135.71,7599.6092
2012-07-31 10:20:00,135.71,135.74,135.22,135.34,12593.638041472152,135.71,135.74,135.22,135.34,12593.638
2012-07-31 10:25:00,135.42,135.48,135.12,135.32,10748.018673325372,135.42,135.48,135.12,135.32,10748.0187
2012-07-31 10:30:00,135.27,135.41,135.04,135.06,9119.5309955488,135.27,135.41,135.04,135.06,9119.531
2012-07-31 10:35:00,135.15,135.15,134.78,134.82,5971.121485180763,135.15,135.15,134.78,134.82,5971.1215
2012-07-31 10:40:00,134.86,135.25,134.8,135.25,10856.584518510475,134.86,135.25,134.8,135.25,10856.5845
2012-07-31 10:45:00,135.3,135.39,135.19,135.3,6948.214091846705,135.3,135.39,135.19,135.3,6948.2141
2012-07-31 10:50:00,135.25,135.52,135.25,135.52,2931.277819997829,135.25,135.52,135.25,135.52,2931.2778
2012-07-31 10:55:00,135.63,135.66,135.28,135.28,4776.89718814461,135.63,135.66,135.28,135.28,4776.8972
2012-07-31 11:00:00,135.26,135.45,135.22,135.36,2931.277819997829,135.26,135.45,135.22,135.36,2931.2778
2012-07-31 11:05:00,135.38,135.47,135.26,135.47,4994.02887851482,135.38,135.47,135.26,135.47,4994.0289
2012-07-31 11:10:00,135.49,135.76,135.49,135.7,4125.502117033981,135.49,135.76,135.49,135.7,4125.5021
2012-07-31 11:15:00,135.71,135.71,135.47,135.55,4234.067962219086,135.71,135.71,135.47,135.55,4234.068
2012-07-31 11:20:00,135.65,135.7,135.55,135.7,4776.89718814461,135.65,135.7,135.55,135.7,4776.8972
2012-07-31 11:25:00,135.65,135.74,135.57,135.62,6839.648246661601,135.65,135.74,135.57,135.62,6839.6482
2012-07-31 11:30:00,135.62,135.71,135.57,135.59,4342.633807404191,135.62,135.71,135.57,135.59,4342.6338
2012-07-31 11:35:00,135.65,135.9,135.55,135.9,3799.804581478667,135.65,135.9,135.55,135.9,3799.8046
2012-07-31 11:40:00,135.93,135.93,135.5,135.5,3908.370426663772,135.93,135.93,135.5,135.5,3908.3704
2012-07-31 11:45:00,135.53,135.53,135.34,135.34,5645.423949625448,135.53,135.53,135.34,135.34,5645.4239
2012-07-31 11:50:00,135.32,135.4,135.24,135.24,8685.267614808381,135.32,135.4,135.24,135.24,8685.2676
2012-07-31 11:55:00,135.2,135.4,135.2,135.4,2714.14612962762,135.2,135.4,135.2,135.4,2714.1461
2012-07-31 12:00:00,135.34,135.34,134.86,134.9,7382.477472587125,135.34,135.34,134.86,134.9,7382.4775
2012-07-31 12:05:00,134.93,135.09,134.93,135.09,5428.292259255239,134.93,135.09,134.93,135.09,5428.2923
2012-07-31 12:10:00,135.09,135.09,134.75,134.88,8251.004234067963,135.09,135.09,134.75,134.88,8251.0042
2012-07-31 12:15:00,134.75,134.93,134.74,134.93,2497.01443925741,134.75,134.93,134.74,134.93,2497.0144
2012-07-31 12:20:00,134.9,134.92,134.75,134.91,4125.502117033981,134.9,134.92,134.75,134.91,4125.5021
2012-07-31 12:25:00,134.9,135.03,134.9,135.0,4994.02887851482,134.9,135.03,134.9,135.0,4994.0289
2012-07-31 12:30:00,134.98,135.03,134.85,134.91,2931.277819997829,134.98,135.03,134.85,134.91,2931.2778
2012-07-31 12:35:00,134.98,135.05,134.97,135.01,1845.6193681467807,134.98,135.05,134.97,135.01,1845.6194
2012-07-31 12:40:00,135.0,135.0,134.78,134.89,2714.14612962762,135.0,135.0,134.78,134.89,2714.1461
2012-07-31 12:45:00,134.86,134.86,134.74,134.8,3365.541200738248,134.86,134.86,134.74,134.8,3365.5412
2012-07-31 12:50:00,134.83,134.85,134.8,134.83,2062.7510585169907,134.83,134.85,134.8,134.83,2062.7511
2012-07-31 12:55:00,134.83,134.83,134.6,134.62,4559.7654977744005,134.83,134.83,134.6,134.62,4559.7655
2012-07-31 13:00:00,134.59,134.6,134.45,134.5,3799.804581478667,134.59,134.6,134.45,134.5,3799.8046
2012-07-31 13:05:00,134.51,134.6,134.46,134.51,6079.687330365867,134.51,134.6,134.46,134.51,6079.6873
2012-07-31 13:10:00,134.49,134.56,134.4,134.49,4234.067962219086,134.49,134.56,134.4,134.49,4234.068
2012-07-31 13:15:00,134.53,134.56,134.42,134.43,4451.199652589296,134.53,134.56,134.42,134.43,4451.1997
2012-07-31 13:20:00,134.43,134.5,134.4,134.4,3365.541200738248,134.43,134.5,134.4,134.4,3365.5412
2012-07-31 13:25:00,134.43,134.7,134.43,134.69,3474.1070459233524,134.43,134.7,134.43,134.69,3474.107
2012-07-31 13:30:00,134.63,134.66,134.43,134.48,2714.14612962762,134.63,134.66,134.43,134.48,2714.1461
2012-07-31 13:35:00,134.47,134.64,134.47,134.59,4016.936271848877,134.47,134.64,134.47,134.59,4016.9363
2012-07-31 13:40:00,134.58,134.61,134.5,134.58,6839.648246661601,134.58,134.61,134.5,134.58,6839.6482
2012-07-31 13:45:00,134.59,134.6,134.51,134.55,1411.355987406362,134.59,134.6,134.51,134.55,1411.356
2012-07-31 13:50:00,134.56,134.82,134.56,134.78,7382.477472587125,134.56,134.82,134.56,134.78,7382.4775
2012-07-31 13:55:00,134.78,134.83,134.65,134.67,3582.6728911084574,134.78,134.83,134.65,134.67,3582.6729
2012-07-31 14:00:00,134.64,134.78,134.64,134.74,4885.463033329715,134.64,134.78,134.64,134.74,4885.463
2012-07-31 14:05:00,134.77,134.81,134.61,134.62,9988.05775702964,134.77,134.81,134.61,134.62,9988.0578
2012-07-31 14:10:00,134.68,134.84,134.67,134.77,7708.175008142439,134.68,134.84,134.67,134.77,7708.175
2012-07-31 14:15:00,134.78,134.95,134.77,134.94,11399.413744436,134.78,134.95,134.77,134.94,11399.4137
2012-07-31 14:20:00,134.97,135.13,134.87,135.05,20627.510585169905,134.97,135.13,134.87,135.05,20627.5106
2012-07-31 14:25:00,135.05,135.11,135.01,135.06,8468.135924438173,135.05,135.11,135.01,135.06,8468.1359
2012-07-31 14:30:00,135.08,135.19,135.04,135.04,13787.862338508306,135.08,135.19,135.04,135.04,13787.8623
2012-07-31 14:35:00,135.0,135.1,134.92,134.97,7273.91162740202,135.0,135.1,134.92,134.97,7273.9116
2012-07-31 14:40:00,135.01,135.13,135.01,135.13,5536.858104440344,135.01,135.13,135.01,135.13,5536.8581
2012-07-31 14:45:00,135.07,135.16,135.02,135.09,15090.652480729565,135.07,135.16,135.02,135.09,15090.6525
2012-07-31 14:50:00,135.08,135.14,134.89,134.89,10205.189447399847,135.08,135.14,134.89,134.89,10205.1894
2012-07-31 14:55:00,134.92,134.98,134.63,134.67,10205.189447399847,134.92,134.98,134.63,134.67,10205.1894
2012-07-31 15:00:00,134.64,134.69,134.49,134.51,10639.452828140267,134.64,134.69,134.49,134.51,10639.4528
2012-07-31 15:05:00,134.52,134.6,134.47,134.56,10748.018673325372,134.52,134.6,134.47,134.56,10748.0187
2012-07-31 15:10:00,134.54,134.58,134.41,134.42,9119.5309955488,134.54,134.58,134.41,134.42,9119.531
2012-07-31 15:15:00,134.42,134.57,134.31,134.55,42014.98208663554,134.42,134.57,134.31,134.55,42014.9821
2012-07-31 15:20:00,134.55,134.58,134.31,134.42,6948.214091846705,134.55,134.58,134.31,134.42,6948.2141
2012-07-31 15:25:00,134.46,134.52,134.35,134.35,5428.292259255239,134.46,134.52,134.35,134.35,5428.2923
2012-07-31 15:30:00,134.38,134.47,134.32,134.47,8033.872543697753,134.38,134.47,134.32,134.47,8033.8725
2012-07-31 15:35:00,134.42,134.5,134.31,134.39,10205.189447399847,134.42,134.5,134.31,134.39,10205.1894
2012-07-31 15:40:00,134.35,134.4,134.3,134.4,18021.930300727392,134.35,134.4,134.3,134.4,18021.9303
2012-07-31 15:45:00,134.4,134.42,134.17,134.18,9988.05775702964,134.4,134.42,134.17,134.18,9988.0578
2012-07-31 15:50:00,134.2,134.52,134.2,134.5,60796.87330365867,134.2,134.52,134.2,134.5,60796.8733
2012-07-31 15:55:00,134.45,134.53,134.25,134.32,52763.00075996092,134.45,134.53,134.25,134.32,52763.0008
2012-08-01 09:30:00,134.55,135.98,134.55,135.86,23884.48594072305,134.55,135.98,134.55,135.86,23884.4859
2012-08-01 09:35:00,135.84,136.17,135.75,136.11,18999.022907393333,135.84,136.17,135.75,136.11,18999.0229
2012-08-01 09:40:00,136.11,136.22,135.93,135.94,14113.55987406362,136.11,136.22,135.93,135.94,14113.5599
2012-08-01 09:45:00,135.98,136.01,135.71,135.81,9662.360221474324,135.98,136.01,135.71,135.81,9662.3602
2012-08-01 09:50:00,135.83,135.9,135.71,135.86,11290.847899250895,135.83,135.9,135.71,135.86,11290.8479
2012-08-01 09:55:00,135.86,135.9,135.73,135.81,13353.598957767888,135.86,135.9,135.73,135.81,13353.599
2012-08-01 10:00:00,135.82,135.85,135.4,135.6,9228.096840733906,135.82,135.85,135.4,135.6,9228.0968
2012-08-01 10:05:00,135.54,135.81,135.12,135.56,10856.584518510475,135.54,135.81,135.12,135.56,10856.5845
2012-08-01 10:10:00,135.57,135.74,135.36,135.48,4994.02887851482,135.57,135.74,135.36,135.48,4994.0289
2012-08-01 10:15:00,135.5,135.5,135.01,135.01,5753.989794810553,135.5,135.5,135.01,135.01,5753.9898
2012-08-01 10:20:00,134.94,135.08,134.86,134.89,4125.502117033981,134.94,135.08,134.86,134.89,4125.5021
2012-08-01 10:25:00,134.89,134.91,134.78,134.82,14004.994028878516,134.89,134.91,134.78,134.82,14004.994
2012-08-01 10:30:00,134.87,134.9,134.58,134.66,6948.214091846705,134.87,134.9,134.58,134.66,6948.2141
2012-08-01 10:35:00,134.66,134.85,134.66,134.84,16936.271848876346,134.66,134.85,134.66,134.84,16936.2718
2012-08-01 10:40:00,134.85,134.92,134.78,134.9,10965.150363695582,134.85,134.92,134.78,134.9,10965.1504
2012-08-01 10:45:00,134.89,134.99,134.86,134.9,17804.798610357182,134.89,134.99,134.86,134.9,17804.7986
2012-08-01 10:50:00,134.96,134.99,134.83,134.99,6731.082401476496,134.96,134.99,134.83,134.99,6731.0824
2012-08-01 10:55:00,134.99,135.13,134.9,134.99,7273.91162740202,134.99,135.13,134.9,134.99,7273.9116
2012-08-01 11:00:00,135.03,135.12,134.89,134.99,4994.02887851482,135.03,135.12,134.89,134.99,4994.0289
2012-08-01 11:05:00,134.97,135.22,134.96,135.15,4885.463033329715,134.97,135.22,134.96,135.15,4885.463
2012-08-01 11:10:00,135.17,135.17,134.86,134.86,3582.6728911084574,135.17,135.17,134.86,134.86,3582.6729
2012-08-01 11:15:00,134.91,134.97,134.72,134.83,18239.0619910976,134.91,134.97,134.72,134.83,18239.062
2012-08-01 11:20:00,134.79,134.93,134.72,134.8,21604.60319183585,134.79,134.93,134.72,134.8,21604.6032
2012-08-01 11:25:00,134.81,134.96,134.8,134.91,8142.438388882858,134.81,134.96,134.8,134.91,8142.4384
2012-08-01 11:30:00,134.86,134.92,134.59,134.63,5211.160568885029,134.86,134.92,134.59,134.63,5211.1606
2012-08-01 11:35:00,134.62,134.66,134.39,134.43,2497.01443925741,134.62,134.66,134.39,134.43,2497.0144
2012-08-01 11:40:00,134.45,134.53,134.44,134.44,7925.306698512648,134.45,134.53,134.44,134.44,7925.3067
2012-08-01 11:45:00,134.44,134.45,134.25,134.33,7816.740853327544,134.44,134.45,134.25,134.33,7816.7409
2012-08-01 11:50:00,134.34,134.55,134.34,134.46,10530.886982955162,134.34,134.55,134.34,134.46,10530.887
2012-08-01 11:55:00,134.48,134.48,134.25,134.34,4776.89718814461,134.48,134.48,134.25,134.34,4776.8972
2012-08-01 12:00:00,134.34,134.41,134.3,134.41,6188.253175550972,134.34,134.41,134.3,134.41,6188.2532
2012-08-01 12:05:00,134.36,134.37,134.18,134.21,4994.02887851482,134.36,134.37,134.18,134.21,4994.0289
2012-08-01 12:10:00,134.21,134.21,134.08,134.13,10639.452828140267,134.21,134.21,134.08,134.13,10639.4528
2012-08-01 12:15:00,134.15,134.15,134.06,134.14,4016.936271848877,134.15,134.15,134.06,134.14,4016.9363
2012-08-01 12:20:00,134.14,134.19,134.08,134.16,3799.804581478667,134.14,134.19,134.08,134.16,3799.8046
2012-08-01 12:25:00,134.2,134.2,134.0,134.03,6405.384865921182,134.2,134.2,134.0,134.03,6405.3849
2012-08-01 12:30:00,134.04,134.08,133.89,133.9,11507.979589621104,134.04,134.08,133.89,133.9,11507.9796
2012-08-01 12:35:00,133.9,134.0,133.79,133.84,6839.648246661601,133.9,134.0,133.79,133.84,6839.6482
2012-08-01 12:40:00,133.85,134.02,133.84,133.91,7056.77993703181,133.85,134.02,133.84,133.91,7056.7799
2012-08-01 12:45:00,133.91,133.94,133.67,133.67,6513.950711106286,133.91,133.94,133.67,133.67,6513.9507
2012-08-01 12:50:00,133.67,133.91,133.65,133.91,10530.886982955162,133.67,133.91,133.65,133.91,10530.887
2012-08-01 12:55:00,133.85,134.2,133.85,134.16,16502.008468135926,133.85,134.2,133.85,134.16,16502.0085
2012-08-01 13:00:00,134.16,134.3,134.09,134.19,8251.004234067963,134.16,134.3,134.09,134.19,8251.0042
2012-08-01 13:05:00,134.17,134.3,134.16,134.24,11073.716208880687,134.17,134.3,134.16,134.24,11073.7162
2012-08-01 13:10:00,134.26,134.34,134.22,134.34,7599.609162957334,134.26,134.34,134.22,134.34,7599.6092
2012-08-01 13:15:00,134.3,134.34,134.2,134.3,6405.384865921182,134.3,134.34,134.2,134.3,6405.3849
2012-08-01 13:20:00,134.31,134.48,134.29,134.38,12702.203886657258,134.31,134.48,134.29,134.38,12702.2039
2012-08-01 13:25:00,134.37,134.39,134.16,134.27,10530.886982955162,134.37,134.39,134.16,134.27,10530.887
2012-08-01 13:30:00,134.21,134.21,133.98,133.98,3908.370426663772,134.21,134.21,133.98,133.98,3908.3704
2012-08-01 13:35:00,134.01,134.06,133.96,134.05,4776.89718814461,134.01,134.06,133.96,134.05,4776.8972
2012-08-01 13:40:00,134.04,134.1,134.03,134.1,3474.1070459233524,134.04,134.1,134.03,134.1,3474.107
2012-08-01 13:45:00,134.15,134.25,134.13,134.13,2497.01443925741,134.15,134.25,134.13,134.13,2497.0144
2012-08-01 13:50:00,134.12,134.12,133.95,133.95,3691.2387362935615,134.12,134.12,133.95,133.95,3691.2387
2012-08-01 13:55:00,133.96,133.96,133.67,133.67,4342.633807404191,133.96,133.96,133.67,133.67,4342.6338
2012-08-01 14:00:00,133.67,133.69,133.49,133.54,8468.135924438173,133.67,133.69,133.49,133.54,8468.1359
2012-08-01 14:05:00,133.54,133.68,133.5,133.66,7382.477472587125,133.54,133.68,133.5,133.66,7382.4775
2012-08-01 14:10:00,133.69,133.69,132.91,133.28,16176.31093258061,133.69,133.69,132.91,133.28,16176.3109
2012-08-01 14:15:00,133.28,133.36,132.99,133.14,17261.969384431657,133.28,133.36,132.99,133.14,17261.9694
2012-08-01 14:20:00,133.09,133.37,133.03,133.16,17044.837694061447,133.09,133.37,133.03,133.16,17044.8377
2012-08-01 14:25:00,133.14,133.61,133.13,133.61,18564.75952665292,133.14,133.61,133.13,133.61,18564.7595
2012-08-01 14:30:00,133.67,133.67,133.3,133.4,23233.09086961242,133.67,133.67,133.3,133.4,23233.0909
2012-08-01 14:35:00,133.47,133.51,133.24,133.43,15959.1792422104,133.47,133.51,133.24,133.43,15959.1792
2012-08-01 14:40:00,133.44,133.59,133.42,133.53,8685.267614808381,133.44,133.59,133.42,133.53,8685.2676
2012-08-01 14:45:00,133.5,133.5,133.18,133.39,11507.979589621104,133.5,133.5,133.18,133.39,11507.9796
2012-08-01 14:50:00,133.39,133.47,133.2,133.23,15090.652480729565,133.39,133.47,133.2,133.23,15090.6525
2012-08-01 14:55:00,133.25,133.26,133.09,133.22,12919.335577027468,133.25,133.26,133.09,133.22,12919.3356
2012-08-01 15:00:00,133.22,133.22,133.01,133.03,12919.335577027468,133.22,133.22,133.01,133.03,12919.3356
2012-08-01 15:05:00,133.02,133.12,132.98,133.1,17587.666919986972,133.02,133.12,132.98,133.1,17587.6669
2012-08-01 15:10:00,133.1,133.12,132.89,132.91,16176.31093258061,133.1,133.12,132.89,132.91,16176.3109
2012-08-01 15:15:00,132.9,133.59,132.84,132.92,26598.632070350668,132.9,133.59,132.84,132.92,26598.6321
2012-08-01 15:20:00,132.92,133.17,132.91,133.15,17261.969384431657,132.92,133.17,132.91,133.15,17261.9694
2012-08-01 15:25:00,133.06,133.41,133.05,133.34,15633.481706655088,133.06,133.41,133.05,133.34,15633.4817
2012-08-01 15:30:00,133.37,133.45,133.18,133.34,19324.72044294865,133.37,133.45,133.18,133.34,19324.7204
2012-08-01 15:35:00,133.32,133.38,133.13,133.22,13896.42818369341,133.32,133.38,133.13,133.22,13896.4282
2012-08-01 15:40:00,133.19,133.26,133.05,133.2,23667.35425035284,133.19,133.26,133.05,133.2,23667.3543
2012-08-01 15:45:00,133.16,133.36,133.03,133.09,33004.01693627185,133.16,133.36,133.03,133.09,33004.0169
2012-08-01 15:50:00,133.15,133.26,133.03,133.11,34632.50461404842,133.15,133.26,133.03,133.11,34632.5046
2012-08-01 15:55:00,133.08,133.11,132.67,132.76,61665.40006513951,133.08,133.11,132.67,132.76,61665.4001
2012-08-02 09:30:00,131.61,132.15,130.69,131.19,30289.87080664423,131.61,132.15,130.69,131.19,30289.8708
2012-08-02 09:35:00,131.22,131.52,130.76,130.76,18239.0619910976,131.22,131.52,130.76,130.76,18239.062
2012-08-02 09:40:00,130.77,130.95,130.77,130.77,13787.862338508306,130.77,130.95,130.77,130.77,13787.8623
2012-08-02 09:45:00,130.77,131.34,130.77,131.12,10965.150363695582,130.77,131.34,130.77,131.12,10965.1504
2012-08-02 09:50:00,131.1,131.21,130.87,131.16,15307.784171099773,131.1,131.21,130.87,131.16,15307.7842
2012-08-02 09:55:00,131.25,131.33,130.98,131.03,17261.969384431657,131.25,131.33,130.98,131.03,17261.9694
2012-08-02 10:00:00,130.99,131.16,130.75,131.12,12919.335577027468,130.99,131.16,130.75,131.12,12919.3356
2012-08-02 10:05:00,131.22,131.86,131.15,131.86,25621.539463684727,131.22,131.86,131.15,131.86,25621.5395
2012-08-02 10:10:00,131.82,132.04,131.72,131.98,8033.872543697753,131.82,132.04,131.72,131.98,8033.8725
2012-08-02 10:15:00,131.98,132.0,131.76,131.87,11942.242970361523,131.98,132.0,131.76,131.87,11942.243
2012-08-02 10:20:00,131.87,132.11,131.87,132.0,6731.082401476496,131.87,132.11,131.87,132.0,6731.0824
2012-08-02 10:25:00,132.12,132.64,132.05,132.53,11833.67712517642,132.12,132.64,132.05,132.53,11833.6771
2012-08-02 10:30:00,132.52,132.69,132.45,132.67,8902.399305178591,132.52,132.69,132.45,132.67,8902.3993
2012-08-02 10:35:00,132.69,132.86,132.67,132.75,23124.52502442732,132.69,132.86,132.67,132.75,23124.525
2012-08-02 10:40:00,132.77,133.06,132.75,132.98,14656.389099989145,132.77,133.06,132.75,132.98,14656.3891
2012-08-02 10:45:00,133.03,133.2,132.91,133.14,10422.321137770055,133.03,133.2,132.91,133.14,10422.3211
2012-08-02 10:50:00,133.13,133.2,133.0,133.02,12919.335577027468,133.13,133.2,133.0,133.02,12919.3356
2012-08-02 10:55:00,132.99,132.99,132.64,132.7,24318.749321463467,132.99,132.99,132.64,132.7,24318.7493
2012-08-02 11:00:00,132.7,132.86,132.56,132.66,32786.88524590164,132.7,132.86,132.56,132.66,32786.8852
2012-08-02 11:05:00,132.67,132.77,132.65,132.65,13679.296493323202,132.67,132.77,132.65,132.65,13679.2965
2012-08-02 11:10:00,132.67,132.81,132.62,132.8,16176.31093258061,132.67,132.81,132.62,132.8,16176.3109
2012-08-02 11:15:00,132.75,132.8,132.64,132.68,13896.42818369341,132.75,132.8,132.64,132.68,13896.4282
2012-08-02 11:20:00,132.68,132.85,132.64,132.8,19867.549668874173,132.68,132.85,132.64,132.8,19867.5497
2012-08-02 11:25:00,132.76,133.13,132.57,133.11,19867.549668874173,132.76,133.13,132.57,133.11,19867.5497
2012-08-02 11:30:00,133.07,133.07,132.79,132.79,7056.77993703181,133.07,133.07,132.79,132.79,7056.7799
2012-08-02 11:35:00,132.83,132.88,132.49,132.6,10748.018673325372,132.83,132.88,132.49,132.6,10748.0187
2012-08-02 11:40:00,132.61,132.71,132.39,132.44,25512.97361849962,132.61,132.71,132.39,132.44,25512.9736
2012-08-02 11:45:00,132.45,132.61,132.16,132.17,19976.11551405928,132.45,132.61,132.16,132.17,19976.1155
2012-08-02 11:50:00,132.15,132.16,131.72,131.78,8902.399305178591,132.15,132.16,131.72,131.78,8902.3993
2012-08-02 11:55:00,131.82,132.44,131.82,132.44,20301.8130496146,131.82,132.44,131.82,132.44,20301.813
2012-08-02 12:00:00,132.49,132.51,132.41,132.41,6405.384865921182,132.49,132.51,132.41,132.41,6405.3849
2012-08-02 12:05:00,132.41,132.6,132.41,132.59,23124.52502442732,132.41,132.6,132.41,132.59,23124.525
2012-08-02 12:10:00,132.58,132.75,132.58,132.69,11942.242970361523,132.58,132.75,132.58,132.69,11942.243
2012-08-02 12:15:00,132.71,132.72,132.64,132.68,3474.1070459233524,132.71,132.72,132.64,132.68,3474.107
2012-08-02 12:20:00,132.72,132.89,132.68,132.73,8033.872543697753,132.72,132.89,132.68,132.73,8033.8725
2012-08-02 12:25:00,132.68,132.73,132.53,132.53,6948.214091846705,132.68,132.73,132.53,132.53,6948.2141
2012-08-02 12:30:00,132.44,132.64,132.14,132.38,25621.539463684727,132.44,132.64,132.14,132.38,25621.5395
2012-08-02 12:35:00,132.4,132.5,132.33,132.41,7816.740853327544,132.4,132.5,132.33,132.41,7816.7409
2012-08-02 12:40:00,132.44,132.44,132.31,132.44,5971.121485180763,132.44,132.44,132.31,132.44,5971.1215
2012-08-02 12:45:00,132.35,132.67,132.34,132.58,14764.95494517425,132.35,132.67,132.34,132.58,14764.9549
2012-08-02 12:50:00,132.58,132.67,132.51,132.61,13462.164802952992,132.58,132.67,132.51,132.61,13462.1648
2012-08-02 12:55:00,132.58,132.87,132.53,132.87,4559.7654977744005,132.58,132.87,132.53,132.87,4559.7655
2012-08-02 13:00:00,132.82,132.82,132.67,132.81,2388.448594072305,132.82,132.82,132.67,132.81,2388.4486
2012-08-02 13:05:00,132.84,132.89,132.73,132.73,2171.316903702096,132.84,132.89,132.73,132.73,2171.3169
2012-08-02 13:10:00,132.78,132.81,132.63,132.69,6948.214091846705,132.78,132.81,132.63,132.69,6948.2141
2012-08-02 13:15:00,132.63,132.71,132.57,132.65,3582.6728911084574,132.63,132.71,132.57,132.65,3582.6729
2012-08-02 13:20:00,132.64,132.69,132.52,132.69,7165.345782216915,132.64,132.69,132.52,132.69,7165.3458
2012-08-02 13:25:00,132.62,132.67,132.53,132.58,4776.89718814461,132.62,132.67,132.53,132.58,4776.8972
2012-08-02 13:30:00,132.56,132.75,132.52,132.75,5319.726414070134,132.56,132.75,132.52,132.75,5319.7264
2012-08-02 13:35:00,132.73,132.73,132.5,132.57,3691.2387362935615,132.73,132.73,132.5,132.57,3691.2387
2012-08-02 13:40:00,132.59,132.76,132.55,132.68,15524.915861469985,132.59,132.76,132.55,132.68,15524.9159
2012-08-02 13:45:00,132.74,132.84,132.71,132.79,6079.687330365867,132.74,132.84,132.71,132.79,6079.6873
2012-08-02 13:50:00,132.75,132.95,132.73,132.93,12267.940505916838,132.75,132.95,132.73,132.93,12267.9405
2012-08-02 13:55:00,132.9,132.91,132.63,132.67,61014.00499402888,132.9,132.91,132.63,132.67,61014.005
2012-08-02 14:00:00,132.63,132.83,132.63,132.75,6731.082401476496,132.63,132.83,132.63,132.75,6731.0824
2012-08-02 14:05:00,132.77,132.8,132.64,132.68,39192.27011182282,132.77,132.8,132.64,132.68,39192.2701
2012-08-02 14:10:00,132.68,132.68,132.55,132.68,6622.516556291391,132.68,132.68,132.55,132.68,6622.5166
2012-08-02 14:15:00,132.67,132.68,132.53,132.68,5319.726414070134,132.67,132.68,132.53,132.68,5319.7264
2012-08-02 14:20:00,132.68,132.8,132.64,132.76,18890.45706220823,132.68,132.8,132.64,132.76,18890.4571
2012-08-02 14:25:00,132.68,132.79,132.65,132.68,7816.740853327544,132.68,132.79,132.65,132.68,7816.7409
2012-08-02 14:30:00,132.63,132.81,132.63,132.73,4885.463033329715,132.63,132.81,132.63,132.73,4885.463
2012-08-02 14:35:00,132.75,132.85,132.71,132.8,10639.452828140267,132.75,132.85,132.71,132.8,10639.4528
2012-08-02 14:40:00,132.81,132.82,132.69,132.71,3908.370426663772,132.81,132.82,132.69,132.71,3908.3704
2012-08-02 14:45:00,132.75,132.81,132.72,132.81,1954.185213331886,132.75,132.81,132.72,132.81,1954.1852
2012-08-02 14:50:00,132.81,132.9,132.48,132.52,9879.491911844534,132.81,132.9,132.48,132.52,9879.4919
2012-08-02 14:55:00,132.58,132.7,132.44,132.67,7925.306698512648,132.58,132.7,132.44,132.67,7925.3067
2012-08-02 15:00:00,132.66,132.81,132.64,132.73,16067.745087395506,132.66,132.81,132.64,132.73,16067.7451
2012-08-02 15:05:00,132.77,132.77,132.43,132.47,8793.833459993486,132.77,132.77,132.43,132.47,8793.8335
2012-08-02 15:10:00,132.48,132.51,132.26,132.27,8251.004234067963,132.48,132.51,132.26,132.27,8251.0042
2012-08-02 15:15:00,132.32,132.33,132.11,132.25,13462.164802952992,132.32,132.33,132.11,132.25,13462.1648
2012-08-02 15:20:00,132.25,132.51,132.25,132.38,14222.125719248725,132.25,132.51,132.25,132.38,14222.1257
2012-08-02 15:25:00,132.41,132.48,132.21,132.3,10748.018673325372,132.41,132.48,132.21,132.3,10748.0187
2012-08-02 15:30:00,132.27,132.44,132.24,132.35,19433.28628813376,132.27,132.44,132.24,132.35,19433.2863
2012-08-02 15:35:00,132.41,132.56,132.36,132.55,20627.510585169905,132.41,132.56,132.36,132.55,20627.5106
2012-08-02 15:40:00,132.55,132.58,132.41,132.49,23015.95917924221,132.55,132.58,132.41,132.49,23015.9592
2012-08-02 15:45:00,132.53,132.57,132.38,132.44,38432.30919552709,132.53,132.57,132.38,132.44,38432.3092
2012-08-02 15:50:00,132.54,132.55,132.45,132.54,31266.96341331017,132.54,132.55,132.45,132.54,31266.9634
2012-08-02 15:55:00,132.55,132.7,132.41,132.44,49723.157094777984,132.55,132.7,132.41,132.44,49723.1571
2012-08-03 09:30:00,135.58,135.58,133.57,134.36,33112.58278145696,135.58,135.58,133.57,134.36,33112.5828
2012-08-03 09:35:00,134.24,134.47,134.07,134.31,48963.19617848225,134.24,134.47,134.07,134.31,48963.1962
2012-08-03 09:40:00,134.31,134.66,134.07,134.38,23558.788405167736,134.31,134.66,134.07,134.38,23558.7884
2012-08-03 09:45:00,134.43,135.36,134.43,135.13,19758.98382368907,134.43,135.36,134.43,135.13,19758.9838
2012-08-03 09:50:00,135.05,135.48,135.05,135.46,18999.022907393333,135.05,135.48,135.05,135.46,18999.0229
2012-08-03 09:55:00,135.39,135.58,135.12,135.32,16284.876777765716,135.39,135.58,135.12,135.32,16284.8768
2012-08-03 10:00:00,135.42,136.2,135.35,136.19,25078.7102377592,135.42,136.2,135.35,136.19,25078.7102
2012-08-03 10:05:00,136.1,136.19,135.7,135.71,20844.642275540114,136.1,136.19,135.7,135.71,20844.6423
2012-08-03 10:10:00,135.79,136.13,135.54,135.54,72304.85289327978,135.79,136.13,135.54,135.54,72304.8529
2012-08-03 10:15:00,135.64,135.75,135.45,135.46,12050.80881554663,135.64,135.75,135.45,135.46,12050.8088
2012-08-03 10:20:00,135.46,135.5,135.14,135.27,43209.2063836717,135.46,135.5,135.14,135.27,43209.2064
2012-08-03 10:25:00,135.29,135.58,135.28,135.54,14982.086635544458,135.29,135.58,135.28,135.54,14982.0866
2012-08-03 10:30:00,135.56,135.56,135.4,135.42,6839.648246661601,135.56,135.56,135.4,135.42,6839.6482
2012-08-03 10:35:00,135.42,135.46,135.11,135.23,8251.004234067963,135.42,135.46,135.11,135.23,8251.0042
2012-08-03 10:40:00,135.19,135.34,135.04,135.27,7816.740853327544,135.19,135.34,135.04,135.27,7816.7409
2012-08-03 10:45:00,135.26,135.26,134.84,134.94,14330.69156443383,135.26,135.26,134.84,134.94,14330.6916
2012-08-03 10:50:00,134.9,134.92,134.76,134.8,5753.989794810553,134.9,134.92,134.76,134.8,5753.9898
2012-08-03 10:55:00,134.8,134.89,134.72,134.77,9336.662685919013,134.8,134.89,134.72,134.77,9336.6627
2012-08-03 11:00:00,134.66,134.78,134.61,134.77,11507.979589621104,134.66,134.78,134.61,134.77,11507.9796
2012-08-03 11:05:00,134.78,134.84,134.62,134.78,25295.84192812941,134.78,134.84,134.62,134.78,25295.8419
2012-08-03 11:10:00,134.78,135.1,134.62,134.96,7273.91162740202,134.78,135.1,134.62,134.96,7273.9116
2012-08-03 11:15:00,134.93,134.94,134.71,134.71,5862.555639995658,134.93,134.94,134.71,134.71,5862.5556
2012-08-03 11:20:00,134.63,134.7,134.49,134.61,5319.726414070134,134.63,134.7,134.49,134.61,5319.7264
2012-08-03 11:25:00,134.62,134.78,134.5,134.78,19324.72044294865,134.62,134.78,134.5,134.78,19324.7204
2012-08-03 11:30:00,134.75,134.86,134.67,134.83,6839.648246661601,134.75,134.86,134.67,134.83,6839.6482
2012-08-03 11:35:00,134.91,134.94,134.66,134.76,7925.306698512648,134.91,134.94,134.66,134.76,7925.3067
2012-08-03 11:40:00,134.75,134.75,134.41,134.49,5862.555639995658,134.75,134.75,134.41,134.49,5862.5556
2012-08-03 11:45:00,134.49,134.55,134.34,134.45,5645.423949625448,134.49,134.55,134.34,134.45,5645.4239
2012-08-03 11:50:00,134.44,134.6,134.38,134.6,4559.7654977744005,134.44,134.6,134.38,134.6,4559.7655
2012-08-03 11:55:00,134.48,134.66,134.4,134.62,4451.199652589296,134.48,134.66,134.4,134.62,4451.1997
2012-08-03 12:00:00,134.63,134.66,134.48,134.49,7382.477472587125,134.63,134.66,134.48,134.49,7382.4775
2012-08-03 12:05:00,134.42,134.43,134.24,134.24,2714.14612962762,134.42,134.43,134.24,134.24,2714.1461
2012-08-03 12:10:00,134.16,134.19,134.08,134.1,5753.989794810553,134.16,134.19,134.08,134.1,5753.9898
2012-08-03 12:15:00,134.2,134.2,134.09,134.12,2388.448594072305,134.2,134.2,134.09,134.12,2388.4486
2012-08-03 12:20:00,134.16,134.25,134.15,134.22,2605.5802844425143,134.16,134.25,134.15,134.22,2605.5803
2012-08-03 12:25:00,134.3,134.64,134.27,134.64,8902.399305178591,134.3,134.64,134.27,134.64,8902.3993
2012-08-03 12:30:00,134.65,134.65,134.37,134.37,7273.91162740202,134.65,134.65,134.37,134.37,7273.9116
2012-08-03 12:35:00,134.37,134.43,134.03,134.03,4451.199652589296,134.37,134.43,134.03,134.03,4451.1997
2012-08-03 12:40:00,134.04,134.17,134.03,134.17,3039.8436651829334,134.04,134.17,134.03,134.17,3039.8437
2012-08-03 12:45:00,134.08,134.28,134.02,134.23,1954.185213331886,134.08,134.28,134.02,134.23,1954.1852
2012-08-03 12:50:00,134.2,134.53,134.17,134.42,6839.648246661601,134.2,134.53,134.17,134.42,6839.6482
2012-08-03 12:55:00,134.37,134.47,134.31,134.44,4776.89718814461,134.37,134.47,134.31,134.44,4776.8972
2012-08-03 13:00:00,134.45,134.62,134.45,134.61,3148.4095103680384,134.45,134.62,134.45,134.61,3148.4095
2012-08-03 13:05:00,134.61,134.74,134.54,134.61,4016.936271848877,134.61,134.74,134.54,134.61,4016.9363
2012-08-03 13:10:00,134.63,134.72,134.53,134.66,11616.54543480621,134.63,134.72,134.53,134.66,11616.5454
2012-08-03 13:15:00,134.7,134.75,134.64,134.68,4885.463033329715,134.7,134.75,134.64,134.68,4885.463
2012-08-03 13:20:00,134.66,134.73,134.62,134.67,4885.463033329715,134.66,134.73,134.62,134.67,4885.463
2012-08-03 13:25:00,134.66,134.75,134.62,134.62,5645.423949625448,134.66,134.75,134.62,134.62,5645.4239
2012-08-03 13:30:00,134.64,134.67,134.55,134.63,3908.370426663772,134.64,134.67,134.55,134.63,3908.3704
2012-08-03 13:35:00,134.69,134.71,134.62,134.65,9336.662685919013,134.69,134.71,134.62,134.65,9336.6627
2012-08-03 13:40:00,134.71,134.72,134.63,134.63,8359.570079253068,134.71,134.72,134.63,134.63,8359.5701
2012-08-03 13:45:00,134.66,134.7,134.63,134.68,5102.5947236999245,134.66,134.7,134.63,134.68,5102.5947
2012-08-03 13:50:00,134.68,134.72,134.59,134.63,10856.584518510475,134.68,134.72,134.59,134.63,10856.5845
2012-08-03 13:55:00,134.66,134.67,134.58,134.66,2062.7510585169907,134.66,134.67,134.58,134.66,2062.7511
2012-08-03 14:00:00,134.67,134.69,134.6,134.66,4016.936271848877,134.67,134.69,134.6,134.66,4016.9363
2012-08-03 14:05:00,134.65,134.71,134.58,134.6,5645.423949625448,134.65,134.71,134.58,134.6,5645.4239
2012-08-03 14:10:00,134.6,134.64,134.56,134.56,3039.8436651829334,134.6,134.64,134.56,134.56,3039.8437
2012-08-03 14:15:00,134.57,134.71,134.56,134.71,4234.067962219086,134.57,134.71,134.56,134.71,4234.068
2012-08-03 14:20:00,134.71,134.78,134.61,134.71,10748.018673325372,134.71,134.78,134.61,134.71,10748.0187
2012-08-03 14:25:00,134.65,134.66,134.48,134.53,6188.253175550972,134.65,134.66,134.48,134.53,6188.2532
2012-08-03 14:30:00,134.53,134.55,134.37,134.37,4994.02887851482,134.53,134.55,134.37,134.37,4994.0289
2012-08-03 14:35:00,134.33,134.43,134.21,134.23,4125.502117033981,134.33,134.43,134.21,134.23,4125.5021
2012-08-03 14:40:00,134.28,134.31,134.2,134.22,13353.598957767888,134.28,134.31,134.2,134.22,13353.599
2012-08-03 14:45:00,134.29,134.3,134.22,134.29,4885.463033329715,134.29,134.3,134.22,134.29,4885.463
2012-08-03 14:50:00,134.31,134.35,134.16,134.22,47226.142655520576,134.31,134.35,134.16,134.22,47226.1427
2012-08-03 14:55:00,134.27,134.29,134.18,134.22,4451.199652589296,134.27,134.29,134.18,134.22,4451.1997
2012-08-03 15:00:00,134.26,134.34,134.14,134.24,7816.740853327544,134.26,134.34,134.14,134.24,7816.7409
2012-08-03 15:05:00,134.22,134.22,134.1,134.11,10422.321137770055,134.22,134.22,134.1,134.11,10422.3211
2012-08-03 15:10:00,134.1,134.11,134.0,134.03,5971.121485180763,134.1,134.11,134.0,134.03,5971.1215
2012-08-03 15:15:00,134.01,134.11,134.01,134.06,9119.5309955488,134.01,134.11,134.01,134.06,9119.531
2012-08-03 15:20:00,134.09,134.1,134.0,134.01,8359.570079253068,134.09,134.1,134.0,134.01,8359.5701
2012-08-03 15:25:00,134.03,134.08,133.9,133.97,11290.847899250895,134.03,134.08,133.9,133.97,11290.8479
2012-08-03 15:30:00,133.96,133.98,133.86,133.92,19433.28628813376,133.96,133.98,133.86,133.92,19433.2863
2012-08-03 15:35:00,133.92,133.97,133.67,133.73,32026.924329605907,133.92,133.97,133.67,133.73,32026.9243
2012-08-03 15:40:00,133.74,133.82,133.67,133.75,25187.276082944307,133.74,133.82,133.67,133.75,25187.2761
2012-08-03 15:45:00,133.76,133.87,133.5,133.5,30615.568342199545,133.76,133.87,133.5,133.5,30615.5683
2012-08-03 15:50:00,133.53,133.72,133.51,133.55,43752.03560959722,133.53,133.72,133.51,133.55,43752.0356
2012-08-03 15:55:00,133.56,133.69,133.52,133.61,36043.860601454784,133.56,133.69,133.52,133.61,36043.8606
2012-08-06 09:30:00,133.83,134.36,133.83,134.36,13896.42818369341,133.83,134.36,133.83,134.36,13896.4282
2012-08-06 09:35:00,134.35,134.59,133.99,134.52,8251.004234067963,134.35,134.59,133.99,134.52,8251.0042
2012-08-06 09:40:00,134.42,134.48,134.33,134.46,10530.886982955162,134.42,134.48,134.33,134.46,10530.887
2012-08-06 09:45:00,134.46,134.64,134.34,134.64,17261.969384431657,134.46,134.64,134.34,134.64,17261.9694
2012-08-06 09:50:00,134.65,134.72,134.56,134.68,12050.80881554663,134.65,134.72,134.56,134.68,12050.8088
2012-08-06 09:55:00,134.69,134.69,134.3,134.33,37563.782434046254,134.69,134.69,134.3,134.33,37563.7824
2012-08-06 10:00:00,134.33,134.33,134.02,134.13,37780.91412441646,134.33,134.33,134.02,134.13,37780.9141
2012-08-06 10:05:00,134.12,134.13,133.98,134.02,9119.5309955488,134.12,134.13,133.98,134.02,9119.531
2012-08-06 10:10:00,134.06,134.09,133.56,133.6,38540.87504071219,134.06,134.09,133.56,133.6,38540.875
2012-08-06 10:15:00,133.54,133.72,133.5,133.58,9445.228531104114,133.54,133.72,133.5,133.58,9445.2285
2012-08-06 10:20:00,133.65,133.7,133.53,133.57,4125.502117033981,133.65,133.7,133.53,133.57,4125.5021
2012-08-06 10:25:00,133.56,133.62,133.56,133.61,6079.687330365867,133.56,133.62,133.56,133.61,6079.6873
2012-08-06 10:30:00,133.6,133.67,133.52,133.6,11942.242970361523,133.6,133.67,133.52,133.6,11942.243
2012-08-06 10:35:00,133.6,133.66,133.5,133.56,4776.89718814461,133.6,133.66,133.5,133.56,4776.8972
2012-08-06 10:40:00,133.42,133.54,133.34,133.54,3148.4095103680384,133.42,133.54,133.34,133.54,3148.4095
2012-08-06 10:45:00,133.55,133.55,133.34,133.41,4342.633807404191,133.55,133.55,133.34,133.41,4342.6338
2012-08-06 10:50:00,133.45,133.51,133.45,133.5,1628.4876777765714,133.45,133.51,133.45,133.5,1628.4877
2012-08-06 10:55:00,133.43,133.54,133.38,133.4,2605.5802844425143,133.43,133.54,133.38,133.4,2605.5803
2012-08-06 11:00:00,133.38,133.43,133.26,133.28,6079.687330365867,133.38,133.43,133.26,133.28,6079.6873
2012-08-06 11:05:00,133.34,133.42,133.29,133.42,2497.01443925741,133.34,133.42,133.29,133.42,2497.0144
2012-08-06 11:10:00,133.38,133.38,133.16,133.28,7165.345782216915,133.38,133.38,133.16,133.28,7165.3458
2012-08-06 11:15:00,133.21,133.33,133.2,133.27,6079.687330365867,133.21,133.33,133.2,133.27,6079.6873
2012-08-06 11:20:00,133.28,133.44,133.26,133.44,7165.345782216915,133.28,133.44,133.26,133.44,7165.3458
2012-08-06 11:25:00,133.44,133.5,133.35,133.35,5645.423949625448,133.44,133.5,133.35,133.35,5645.4239
2012-08-06 11:30:00,133.27,133.47,133.25,133.47,5102.5947236999245,133.27,133.47,133.25,133.47,5102.5947
2012-08-06 11:35:00,133.42,133.5,133.38,133.5,1954.185213331886,133.42,133.5,133.38,133.5,1954.1852
2012-08-06 11:40:00,133.44,133.57,133.38,133.43,2279.8827488872003,133.44,133.57,133.38,133.43,2279.8827
2012-08-06 11:45:00,133.5,133.52,133.44,133.52,2497.01443925741,133.5,133.52,133.44,133.52,2497.0144
2012-08-06 11:50:00,133.5,133.55,133.47,133.55,2605.5802844425143,133.5,133.55,133.47,133.55,2605.5803
2012-08-06 11:55:00,133.51,133.56,133.47,133.52,2822.711974812724,133.51,133.56,133.47,133.52,2822.712
2012-08-06 12:00:00,133.5,133.53,133.49,133.51,2062.7510585169907,133.5,133.53,133.49,133.51,2062.7511
2012-08-06 12:05:00,133.52,133.7,133.52,133.69,4776.89718814461,133.52,133.7,133.52,133.69,4776.8972
2012-08-06 12:10:00,133.69,133.7,133.62,133.64,4342.633807404191,133.69,133.7,133.62,133.64,4342.6338
2012-08-06 12:15:00,133.65,133.72,133.61,133.65,4125.502117033981,133.65,133.72,133.61,133.65,4125.5021
2012-08-06 12:20:00,133.7,133.73,133.62,133.73,6079.687330365867,133.7,133.73,133.62,133.73,6079.6873
2012-08-06 12:25:00,133.71,133.75,133.67,133.69,3148.4095103680384,133.71,133.75,133.67,133.69,3148.4095
2012-08-06 12:30:00,133.7,133.79,133.69,133.76,3256.975355553143,133.7,133.79,133.69,133.76,3256.9754
2012-08-06 12:35:00,133.78,133.81,133.74,133.8,2279.8827488872003,133.78,133.81,133.74,133.8,2279.8827
2012-08-06 12:40:00,133.78,133.87,133.76,133.82,3365.541200738248,133.78,133.87,133.76,133.82,3365.5412
2012-08-06 12:45:00,133.85,133.96,133.8,133.94,5536.858104440344,133.85,133.96,133.8,133.94,5536.8581
2012-08-06 12:50:00,133.94,134.11,133.93,134.11,4994.02887851482,133.94,134.11,133.93,134.11,4994.0289
2012-08-06 12:55:00,134.12,134.12,134.02,134.1,5211.160568885029,134.12,134.12,134.02,134.1,5211.1606
2012-08-06 13:00:00,134.12,134.12,133.96,133.96,1085.6584518510476,134.12,134.12,133.96,133.96,1085.6585
2012-08-06 13:05:00,133.91,133.94,133.8,133.8,2605.5802844425143,133.91,133.94,133.8,133.8,2605.5803
2012-08-06 13:10:00,133.8,133.83,133.79,133.8,4668.3313429595055,133.8,133.83,133.79,133.8,4668.3313
2012-08-06 13:15:00,133.8,133.84,133.77,133.84,3691.2387362935615,133.8,133.84,133.77,133.84,3691.2387
2012-08-06 13:20:00,133.83,133.97,133.73,133.92,7056.77993703181,133.83,133.97,133.73,133.92,7056.7799
2012-08-06 13:25:00,133.92,134.03,133.88,133.93,39517.96764737814,133.92,134.03,133.88,133.93,39517.9676
2012-08-06 13:30:00,133.98,134.07,133.96,134.07,4451.199652589296,133.98,134.07,133.96,134.07,4451.1997
2012-08-06 13:35:00,134.07,134.07,133.97,134.01,14656.389099989145,134.07,134.07,133.97,134.01,14656.3891
2012-08-06 13:40:00,134.02,134.05,133.97,134.05,9445.228531104114,134.02,134.05,133.97,134.05,9445.2285
2012-08-06 13:45:00,134.04,134.08,133.99,134.01,3256.975355553143,134.04,134.08,133.99,134.01,3256.9754
2012-08-06 13:50:00,133.99,134.04,133.94,133.97,5428.292259255239,133.99,134.04,133.94,133.97,5428.2923
2012-08-06 13:55:00,133.99,134.05,133.94,133.97,1519.921832591467,133.99,134.05,133.94,133.97,1519.9218
2012-08-06 14:00:00,133.99,134.05,133.91,134.0,6405.384865921182,133.99,134.05,133.91,134.0,6405.3849
2012-08-06 14:05:00,134.02,134.02,133.92,133.92,2171.316903702096,134.02,134.02,133.92,133.92,2171.3169
2012-08-06 14:10:00,133.91,134.05,133.9,134.05,3908.370426663772,133.91,134.05,133.9,134.05,3908.3704
2012-08-06 14:15:00,134.05,134.08,134.04,134.08,3691.2387362935615,134.05,134.08,134.04,134.08,3691.2387
2012-08-06 14:20:00,134.11,134.15,134.03,134.08,4776.89718814461,134.11,134.15,134.03,134.08,4776.8972
2012-08-06 14:25:00,134.05,134.07,134.03,134.06,27684.29052220172,134.05,134.07,134.03,134.06,27684.2905
2012-08-06 14:30:00,134.07,134.08,134.02,134.04,6296.819020736077,134.07,134.08,134.02,134.04,6296.819
2012-08-06 14:35:00,134.05,134.09,134.01,134.06,6948.214091846705,134.05,134.09,134.01,134.06,6948.2141
2012-08-06 14:40:00,134.08,134.08,134.03,134.07,3039.8436651829334,134.08,134.08,134.03,134.07,3039.8437
2012-08-06 14:45:00,134.07,134.08,134.03,134.07,3691.2387362935615,134.07,134.08,134.03,134.07,3691.2387
2012-08-06 14:50:00,134.07,134.11,134.01,134.09,3474.1070459233524,134.07,134.11,134.01,134.09,3474.107
2012-08-06 14:55:00,134.11,134.18,134.08,134.14,9119.5309955488,134.11,134.18,134.08,134.14,9119.531
2012-08-06 15:00:00,134.11,134.16,134.05,134.15,6731.082401476496,134.11,134.16,134.05,134.15,6731.0824
2012-08-06 15:05:00,134.15,134.25,134.1,134.22,18347.627836282707,134.15,134.25,134.1,134.22,18347.6278
2012-08-06 15:10:00,134.24,134.24,134.11,134.16,7816.740853327544,134.24,134.24,134.11,134.16,7816.7409
2012-08-06 15:15:00,134.16,134.18,134.07,134.11,8902.399305178591,134.16,134.18,134.07,134.11,8902.3993
2012-08-06 15:20:00,134.06,134.14,134.04,134.12,8251.004234067963,134.06,134.14,134.04,134.12,8251.0042
2012-08-06 15:25:00,134.05,134.09,134.04,134.07,12702.203886657258,134.05,134.09,134.04,134.07,12702.2039
2012-08-06 15:30:00,134.11,134.16,134.06,134.12,13462.164802952992,134.11,134.16,134.06,134.12,13462.1648
2012-08-06 15:35:00,134.14,134.22,134.11,134.22,18999.022907393333,134.14,134.22,134.11,134.22,18999.0229
2012-08-06 15:40:00,134.18,134.22,134.13,134.15,8902.399305178591,134.18,134.22,134.13,134.15,8902.3993
2012-08-06 15:45:00,134.2,134.4,134.17,134.32,21713.169037020954,134.2,134.4,134.17,134.32,21713.169
2012-08-06 15:50:00,134.36,134.49,134.12,134.22,28009.98805775703,134.36,134.49,134.12,134.22,28009.9881
2012-08-06 15:55:00,134.2,134.22,133.76,134.0,32026.924329605907,134.2,134.22,133.76,134.0,32026.9243
2012-08-07 09:30:00,134.52,135.16,134.05,135.01,15416.350016284878,134.52,135.16,134.05,135.01,15416.35
2012-08-07 09:35:00,135.13,135.33,134.43,134.73,38215.17750515688,135.13,135.33,134.43,134.73,38215.1775
2012-08-07 09:40:00,134.56,134.56,134.25,134.28,20736.07643035501,134.56,134.56,134.25,134.28,20736.0764
2012-08-07 09:45:00,134.29,134.47,134.25,134.33,31809.792639235697,134.29,134.47,134.25,134.33,31809.7926
2012-08-07 09:50:00,134.41,134.47,134.07,134.07,18673.325371838026,134.41,134.47,134.07,134.07,18673.3254
2012-08-07 09:55:00,134.2,134.32,134.2,134.25,4125.502117033981,134.2,134.32,134.2,134.25,4125.5021
2012-08-07 10:00:00,134.24,134.3,134.09,134.24,3799.804581478667,134.24,134.3,134.09,134.24,3799.8046
2012-08-07 10:05:00,134.27,134.55,134.26,134.45,5645.423949625448,134.27,134.55,134.26,134.45,5645.4239
2012-08-07 10:10:00,134.58,134.64,134.52,134.57,2931.277819997829,134.58,134.64,134.52,134.57,2931.2778
2012-08-07 10:15:00,134.62,134.62,134.38,134.5,2171.316903702096,134.62,134.62,134.38,134.5,2171.3169
2012-08-07 10:20:00,134.51,134.8,134.51,134.78,2931.277819997829,134.51,134.8,134.51,134.78,2931.2778
2012-08-07 10:25:00,134.73,134.74,134.58,134.59,5211.160568885029,134.73,134.74,134.58,134.59,5211.1606
2012-08-07 10:30:00,134.56,134.56,134.44,134.46,9336.662685919013,134.56,134.56,134.44,134.46,9336.6627
2012-08-07 10:35:00,134.43,134.45,134.16,134.22,3474.1070459233524,134.43,134.45,134.16,134.22,3474.107
2012-08-07 10:40:00,134.22,134.53,134.22,134.53,1628.4876777765714,134.22,134.53,134.22,134.53,1628.4877
2012-08-07 10:45:00,134.52,134.52,134.32,134.4,5211.160568885029,134.52,134.52,134.32,134.4,5211.1606
2012-08-07 10:50:00,134.35,134.48,134.28,134.31,19976.11551405928,134.35,134.48,134.28,134.31,19976.1155
2012-08-07 10:55:00,134.24,134.43,134.24,134.38,4776.89718814461,134.24,134.43,134.24,134.38,4776.8972
2012-08-07 11:00:00,134.31,134.37,134.22,134.29,3799.804581478667,134.31,134.37,134.22,134.29,3799.8046
2012-08-07 11:05:00,134.24,134.24,133.98,133.98,4125.502117033981,134.24,134.24,133.98,133.98,4125.5021
2012-08-07 11:10:00,134.02,134.11,134.0,134.09,1519.921832591467,134.02,134.11,134.0,134.09,1519.9218
2012-08-07 11:15:00,134.11,134.2,134.07,134.16,5102.5947236999245,134.11,134.2,134.07,134.16,5102.5947
2012-08-07 11:20:00,134.15,134.38,134.15,134.37,8251.004234067963,134.15,134.38,134.15,134.37,8251.0042
2012-08-07 11:25:00,134.39,134.4,134.23,134.27,14330.69156443383,134.39,134.4,134.23,134.27,14330.6916
2012-08-07 11:30:00,134.33,134.39,134.28,134.33,8902.399305178591,134.33,134.39,134.28,134.33,8902.3993
2012-08-07 11:35:00,134.31,134.4,134.3,134.35,9010.965150363696,134.31,134.4,134.3,134.35,9010.9652
2012-08-07 11:40:00,134.4,134.41,134.31,134.31,10748.018673325372,134.4,134.41,134.31,134.31,10748.0187
2012-08-07 11:45:00,134.25,134.32,134.12,134.24,6079.687330365867,134.25,134.32,134.12,134.24,6079.6873
2012-08-07 11:50:00,134.25,134.39,134.2,134.33,5971.121485180763,134.25,134.39,134.2,134.33,5971.1215
2012-08-07 11:55:00,134.38,134.42,134.31,134.33,6622.516556291391,134.38,134.42,134.31,134.33,6622.5166
2012-08-07 12:00:00,134.33,134.35,134.3,134.33,3582.6728911084574,134.33,134.35,134.3,134.33,3582.6729
2012-08-07 12:05:00,134.31,134.33,134.29,134.32,2714.14612962762,134.31,134.33,134.29,134.32,2714.1461
2012-08-07 12:10:00,134.33,134.37,134.31,134.34,1954.185213331886,134.33,134.37,134.31,134.34,1954.1852
2012-08-07 12:15:00,134.34,134.47,134.29,134.29,7382.477472587125,134.34,134.47,134.29,134.29,7382.4775
2012-08-07 12:20:00,134.33,134.36,134.33,134.36,1954.185213331886,134.33,134.36,134.33,134.36,1954.1852
2012-08-07 12:25:00,134.42,134.44,134.35,134.37,8468.135924438173,134.42,134.44,134.35,134.37,8468.1359
2012-08-07 12:30:00,134.37,134.47,134.37,134.43,7708.175008142439,134.37,134.47,134.37,134.43,7708.175
2012-08-07 12:35:00,134.43,134.48,134.37,134.37,13245.033112582782,134.43,134.48,134.37,134.37,13245.0331
2012-08-07 12:40:00,134.42,134.45,134.29,134.31,11399.413744436,134.42,134.45,134.29,134.31,11399.4137
2012-08-07 12:45:00,134.3,134.38,134.3,134.34,1302.7901422212572,134.3,134.38,134.3,134.34,1302.7901
2012-08-07 12:50:00,134.33,134.42,134.32,134.35,5428.292259255239,134.33,134.42,134.32,134.35,5428.2923
2012-08-07 12:55:00,134.36,134.38,134.34,134.37,5862.555639995658,134.36,134.38,134.34,134.37,5862.5556
2012-08-07 13:00:00,134.37,134.39,134.31,134.31,4668.3313429595055,134.37,134.39,134.31,134.31,4668.3313
2012-08-07 13:05:00,134.29,134.34,134.27,134.32,2822.711974812724,134.29,134.34,134.27,134.32,2822.712
2012-08-07 13:10:00,134.33,134.43,134.32,134.37,17261.969384431657,134.33,134.43,134.32,134.37,17261.9694
2012-08-07 13:15:00,134.37,134.47,134.37,134.43,5319.726414070134,134.37,134.47,134.37,134.43,5319.7264
2012-08-07 13:20:00,134.45,134.6,134.43,134.6,7816.740853327544,134.45,134.6,134.43,134.6,7816.7409
2012-08-07 13:25:00,134.58,134.64,134.53,134.53,14330.69156443383,134.58,134.64,134.53,134.53,14330.6916
2012-08-07 13:30:00,134.55,134.6,134.43,134.45,5753.989794810553,134.55,134.6,134.43,134.45,5753.9898
2012-08-07 13:35:00,134.45,134.52,134.43,134.43,4776.89718814461,134.45,134.52,134.43,134.43,4776.8972
2012-08-07 13:40:00,134.43,134.52,134.43,134.48,3474.1070459233524,134.43,134.52,134.43,134.48,3474.107
2012-08-07 13:45:00,134.52,134.55,134.48,134.51,8793.833459993486,134.52,134.55,134.48,134.51,8793.8335
2012-08-07 13:50:00,134.56,134.63,134.56,134.63,1519.921832591467,134.56,134.63,134.56,134.63,1519.9218
2012-08-07 13:55:00,134.6,134.71,134.59,134.62,5428.292259255239,134.6,134.71,134.59,134.62,5428.2923
2012-08-07 14:00:00,134.63,134.72,134.62,134.66,3256.975355553143,134.63,134.72,134.62,134.66,3256.9754
2012-08-07 14:05:00,134.66,134.74,134.63,134.7,2605.5802844425143,134.66,134.74,134.63,134.7,2605.5803
2012-08-07 14:10:00,134.68,134.78,134.68,134.74,3799.804581478667,134.68,134.78,134.68,134.74,3799.8046
2012-08-07 14:15:00,134.73,134.78,134.71,134.77,3256.975355553143,134.73,134.78,134.71,134.77,3256.9754
2012-08-07 14:20:00,134.79,134.9,134.79,134.9,4451.199652589296,134.79,134.9,134.79,134.9,4451.1997
2012-08-07 14:25:00,134.87,134.89,134.75,134.75,2931.277819997829,134.87,134.89,134.75,134.75,2931.2778
2012-08-07 14:30:00,134.79,134.9,134.78,134.88,2714.14612962762,134.79,134.9,134.78,134.88,2714.1461
2012-08-07 14:35:00,134.9,135.0,134.84,134.97,3908.370426663772,134.9,135.0,134.84,134.97,3908.3704
2012-08-07 14:40:00,134.97,135.0,134.94,134.99,3365.541200738248,134.97,135.0,134.94,134.99,3365.5412
2012-08-07 14:45:00,134.97,135.06,134.95,135.06,5211.160568885029,134.97,135.06,134.95,135.06,5211.1606
2012-08-07 14:50:00,135.03,135.06,135.01,135.01,4885.463033329715,135.03,135.06,135.01,135.01,4885.463
2012-08-07 14:55:00,134.99,135.03,134.93,134.93,3256.975355553143,134.99,135.03,134.93,134.93,3256.9754
2012-08-07 15:00:00,134.92,134.92,134.7,134.71,8793.833459993486,134.92,134.92,134.7,134.71,8793.8335
2012-08-07 15:05:00,134.7,134.76,134.63,134.73,7273.91162740202,134.7,134.76,134.63,134.73,7273.9116
2012-08-07 15:10:00,134.73,134.78,134.56,134.59,5862.555639995658,134.73,134.78,134.56,134.59,5862.5556
2012-08-07 15:15:00,134.58,134.67,134.58,134.63,4776.89718814461,134.58,134.67,134.58,134.63,4776.8972
2012-08-07 15:20:00,134.58,134.61,134.47,134.53,11833.67712517642,134.58,134.61,134.47,134.53,11833.6771
2012-08-07 15:25:00,134.53,134.63,134.48,134.53,6405.384865921182,134.53,134.63,134.48,134.53,6405.3849
2012-08-07 15:30:00,134.48,134.53,134.4,134.46,10748.018673325372,134.48,134.53,134.4,134.46,10748.0187
2012-08-07 15:35:00,134.44,134.56,134.41,134.53,7165.345782216915,134.44,134.56,134.41,134.53,7165.3458
2012-08-07 15:40:00,134.51,134.66,134.49,134.64,7165.345782216915,134.51,134.66,134.49,134.64,7165.3458
2012-08-07 15:45:00,134.67,134.71,134.58,134.69,11507.979589621104,134.67,134.71,134.58,134.69,11507.9796
2012-08-07 15:50:00,134.7,134.91,134.65,134.69,46031.91835848442,134.7,134.91,134.65,134.69,46031.9184
2012-08-07 15:55:00,134.72,134.75,134.53,134.62,30398.43665182933,134.72,134.75,134.53,134.62,30398.4367
2012-08-08 09:30:00,134.62,135.93,134.62,135.48,30724.13418738465,134.62,135.93,134.62,135.48,30724.1342
2012-08-08 09:35:00,135.42,135.42,134.54,134.63,15307.784171099773,135.42,135.42,134.54,134.63,15307.7842
2012-08-08 09:40:00,134.69,134.83,134.2,134.22,52871.56660514602,134.69,134.83,134.2,134.22,52871.5666
2012-08-08 09:45:00,134.23,134.48,134.13,134.19,14222.125719248725,134.23,134.48,134.13,134.19,14222.1257
2012-08-08 09:50:00,134.28,134.37,134.14,134.28,5971.121485180763,134.28,134.37,134.14,134.28,5971.1215
2012-08-08 09:55:00,134.23,134.41,134.11,134.17,9228.096840733906,134.23,134.41,134.11,134.17,9228.0968
2012-08-08 10:00:00,134.14,134.4,134.08,134.33,5211.160568885029,134.14,134.4,134.08,134.33,5211.1606
2012-08-08 10:05:00,134.39,134.39,134.14,134.17,5536.858104440344,134.39,134.39,134.14,134.17,5536.8581
2012-08-08 10:10:00,134.15,134.39,134.15,134.31,16827.70600369124,134.15,134.39,134.15,134.31,16827.706
2012-08-08 10:15:00,134.32,134.48,134.23,134.31,27575.724677016613,134.32,134.48,134.23,134.31,27575.7247
2012-08-08 10:20:00,134.27,134.35,134.23,134.27,5753.989794810553,134.27,134.35,134.23,134.27,5753.9898
2012-08-08 10:25:00,134.28,134.33,134.23,134.23,6188.253175550972,134.28,134.33,134.23,134.23,6188.2532
2012-08-08 10:30:00,134.22,134.26,134.09,134.12,13245.033112582782,134.22,134.26,134.09,134.12,13245.0331
2012-08-08 10:35:00,134.13,134.19,133.99,134.15,7925.306698512648,134.13,134.19,133.99,134.15,7925.3067
2012-08-08 10:40:00,134.17,134.17,134.03,134.1,2388.448594072305,134.17,134.17,134.03,134.1,2388.4486
2012-08-08 10:45:00,134.1,134.12,134.0,134.03,2605.5802844425143,134.1,134.12,134.0,134.03,2605.5803
2012-08-08 10:50:00,134.08,134.22,134.08,134.12,3908.370426663772,134.08,134.22,134.08,134.12,3908.3704
2012-08-08 10:55:00,134.19,134.19,134.08,134.18,5645.423949625448,134.19,134.19,134.08,134.18,5645.4239
2012-08-08 11:00:00,134.18,134.21,134.09,134.12,5645.423949625448,134.18,134.21,134.09,134.12,5645.4239
2012-08-08 11:05:00,134.12,134.24,134.12,134.21,8251.004234067963,134.12,134.24,134.12,134.21,8251.0042
2012-08-08 11:10:00,134.19,134.51,134.19,134.5,5971.121485180763,134.19,134.51,134.19,134.5,5971.1215
2012-08-08 11:15:00,134.51,134.74,134.48,134.63,2714.14612962762,134.51,134.74,134.48,134.63,2714.1461
2012-08-08 11:20:00,134.6,134.6,134.48,134.48,1194.2242970361524,134.6,134.6,134.48,134.48,1194.2243
2012-08-08 11:25:00,134.49,134.58,134.49,134.57,3908.370426663772,134.49,134.58,134.49,134.57,3908.3704
2012-08-08 11:30:00,134.54,134.64,134.54,134.54,1085.6584518510476,134.54,134.64,134.54,134.54,1085.6585
2012-08-08 11:35:00,134.58,134.64,134.54,134.62,2931.277819997829,134.58,134.64,134.54,134.62,2931.2778
2012-08-08 11:40:00,134.6,134.67,134.59,134.59,3908.370426663772,134.6,134.67,134.59,134.59,3908.3704
2012-08-08 11:45:00,134.61,134.64,134.55,134.63,4342.633807404191,134.61,134.64,134.55,134.63,4342.6338
2012-08-08 11:50:00,134.63,134.67,134.51,134.51,11833.67712517642,134.63,134.67,134.51,134.51,11833.6771
2012-08-08 11:55:00,134.53,134.53,134.24,134.31,7599.609162957334,134.53,134.53,134.24,134.31,7599.6092
2012-08-08 12:00:00,134.24,134.27,134.17,134.18,4125.502117033981,134.24,134.27,134.17,134.18,4125.5021
2012-08-08 12:05:00,134.17,134.25,134.16,134.2,2931.277819997829,134.17,134.25,134.16,134.2,2931.2778
2012-08-08 12:10:00,134.2,134.24,134.15,134.18,3691.2387362935615,134.2,134.24,134.15,134.18,3691.2387
2012-08-08 12:15:00,134.18,134.25,134.18,134.25,1411.355987406362,134.18,134.25,134.18,134.25,1411.356
2012-08-08 12:20:00,134.23,134.31,134.23,134.31,1302.7901422212572,134.23,134.31,134.23,134.31,1302.7901
2012-08-08 12:25:00,134.31,134.31,134.15,134.15,5319.726414070134,134.31,134.31,134.15,134.15,5319.7264
2012-08-08 12:30:00,134.08,134.11,134.04,134.06,2605.5802844425143,134.08,134.11,134.04,134.06,2605.5803
2012-08-08 12:35:00,134.15,134.2,134.13,134.13,2388.448594072305,134.15,134.2,134.13,134.13,2388.4486
2012-08-08 12:40:00,134.09,134.13,134.04,134.1,4451.199652589296,134.09,134.13,134.04,134.1,4451.1997
2012-08-08 12:45:00,134.1,134.23,134.09,134.18,4234.067962219086,134.1,134.23,134.09,134.18,4234.068
2012-08-08 12:50:00,134.18,134.27,134.05,134.25,8359.570079253068,134.18,134.27,134.05,134.25,8359.5701
2012-08-08 12:55:00,134.25,134.34,134.25,134.32,1845.6193681467807,134.25,134.34,134.25,134.32,1845.6194
2012-08-08 13:00:00,134.41,134.47,134.41,134.47,325.6975355553143,134.41,134.47,134.41,134.47,325.6975
2012-08-08 13:05:00,134.45,134.48,134.33,134.43,7599.609162957334,134.45,134.48,134.33,134.43,7599.6092
2012-08-08 13:10:00,134.43,134.48,134.32,134.41,4885.463033329715,134.43,134.48,134.32,134.41,4885.463
2012-08-08 13:15:00,134.35,134.35,134.3,134.33,2279.8827488872003,134.35,134.35,134.3,134.33,2279.8827
2012-08-08 13:20:00,134.32,134.38,134.3,134.3,3691.2387362935615,134.32,134.38,134.3,134.3,3691.2387
2012-08-08 13:25:00,134.33,134.33,134.18,134.21,2279.8827488872003,134.33,134.33,134.18,134.21,2279.8827
2012-08-08 13:30:00,134.21,134.21,134.09,134.09,4559.7654977744005,134.21,134.21,134.09,134.09,4559.7655
2012-08-08 13:35:00,134.01,134.05,134.0,134.0,5102.5947236999245,134.01,134.05,134.0,134.0,5102.5947
2012-08-08 13:40:00,134.0,134.02,133.76,133.84,12050.80881554663,134.0,134.02,133.76,133.84,12050.8088
2012-08-08 13:45:00,133.83,133.85,133.77,133.79,6948.214091846705,133.83,133.85,133.77,133.79,6948.2141
2012-08-08 13:50:00,133.79,133.79,133.72,133.73,7491.043317772229,133.79,133.79,133.72,133.73,7491.0433
2012-08-08 13:55:00,133.73,133.75,133.66,133.72,4885.463033329715,133.73,133.75,133.66,133.72,4885.463
2012-08-08 14:00:00,133.74,133.74,133.47,133.56,10422.321137770055,133.74,133.74,133.47,133.56,10422.3211
2012-08-08 14:05:00,133.56,133.59,133.55,133.59,9553.79437628922,133.56,133.59,133.55,133.59,9553.7944
2012-08-08 14:10:00,133.58,133.59,133.46,133.48,8359.570079253068,133.58,133.59,133.46,133.48,8359.5701
2012-08-08 14:15:00,133.48,133.52,133.4,133.41,12702.203886657258,133.48,133.52,133.4,133.41,12702.2039
2012-08-08 14:20:00,133.44,133.56,133.44,133.52,10639.452828140267,133.44,133.56,133.44,133.52,10639.4528
2012-08-08 14:25:00,133.56,133.62,133.52,133.57,6948.214091846705,133.56,133.62,133.52,133.57,6948.2141
2012-08-08 14:30:00,133.57,133.58,133.48,133.5,4668.3313429595055,133.57,133.58,133.48,133.5,4668.3313
2012-08-08 14:35:00,133.52,133.59,133.46,133.58,4668.3313429595055,133.52,133.59,133.46,133.58,4668.3313
2012-08-08 14:40:00,133.58,133.61,133.53,133.54,5319.726414070134,133.58,133.61,133.53,133.54,5319.7264
2012-08-08 14:45:00,133.54,133.59,133.45,133.55,6405.384865921182,133.54,133.59,133.45,133.55,6405.3849
2012-08-08 14:50:00,133.54,133.61,133.5,133.53,6622.516556291391,133.54,133.61,133.5,133.53,6622.5166
2012-08-08 14:55:00,133.53,133.58,133.52,133.55,10639.452828140267,133.53,133.58,133.52,133.55,10639.4528
2012-08-08 15:00:00,133.55,133.57,133.48,133.49,8468.135924438173,133.55,133.57,133.48,133.49,8468.1359
2012-08-08 15:05:00,133.56,133.58,133.5,133.51,4451.199652589296,133.56,133.58,133.5,133.51,4451.1997
2012-08-08 15:10:00,133.55,133.6,133.52,133.58,15524.915861469985,133.55,133.6,133.52,133.58,15524.9159
2012-08-08 15:15:00,133.58,133.61,133.49,133.54,11616.54543480621,133.58,133.61,133.49,133.54,11616.5454
2012-08-08 15:20:00,133.5,133.61,133.5,133.53,5862.555639995658,133.5,133.61,133.5,133.53,5862.5556
2012-08-08 15:25:00,133.55,133.69,133.55,133.67,13027.901422212572,133.55,133.69,133.55,133.67,13027.9014
2012-08-08 15:30:00,133.66,133.68,133.56,133.56,11833.67712517642,133.66,133.68,133.56,133.56,11833.6771
2012-08-08 15:35:00,133.56,133.56,133.45,133.46,8902.399305178591,133.56,133.56,133.45,133.46,8902.3993
2012-08-08 15:40:00,133.43,133.6,133.41,133.6,6079.687330365867,133.43,133.6,133.41,133.6,6079.6873
2012-08-08 15:45:00,133.61,133.61,133.42,133.58,6513.950711106286,133.61,133.61,133.42,133.58,6513.9507
2012-08-08 15:50:00,133.58,133.85,133.58,133.59,49506.025404407774,133.58,133.85,133.58,133.59,49506.0254
2012-08-08 15:55:00,133.6,133.63,133.51,133.61,29421.344045163394,133.6,133.63,133.51,133.61,29421.344
2012-08-09 09:30:00,133.43,133.86,133.11,133.42,17587.666919986972,133.43,133.86,133.11,133.42,17587.6669
2012-08-09 09:35:00,133.46,133.6,133.03,133.03,10965.150363695582,133.46,133.6,133.03,133.03,10965.1504
2012-08-09 09:40:00,133.01,133.15,132.8,132.82,14764.95494517425,133.01,133.15,132.8,132.82,14764.9549
2012-08-09 09:45:00,132.83,132.88,132.35,132.35,16827.70600369124,132.83,132.88,132.35,132.35,16827.706
2012-08-09 09:50:00,132.45,132.69,132.42,132.56,51243.07892736945,132.45,132.69,132.42,132.56,51243.0789
2012-08-09 09:55:00,132.59,132.64,132.48,132.48,10205.189447399847,132.59,132.64,132.48,132.48,10205.1894
2012-08-09 10:00:00,132.51,132.64,132.44,132.56,11833.67712517642,132.51,132.64,132.44,132.56,11833.6771
2012-08-09 10:05:00,132.59,132.64,132.45,132.45,16393.44262295082,132.59,132.64,132.45,132.45,16393.4426
2012-08-09 10:10:00,132.53,132.63,132.47,132.47,14439.257409618936,132.53,132.63,132.47,132.47,14439.2574
2012-08-09 10:15:00,132.54,132.8,132.54,132.8,5319.726414070134,132.54,132.8,132.54,132.8,5319.7264
2012-08-09 10:20:00,132.8,133.03,132.71,132.94,26815.76376072088,132.8,133.03,132.71,132.94,26815.7638
2012-08-09 10:25:00,132.93,132.95,132.79,132.86,18347.627836282707,132.93,132.95,132.79,132.86,18347.6278
2012-08-09 10:30:00,132.86,132.88,132.72,132.84,13679.296493323202,132.86,132.88,132.72,132.84,13679.2965
2012-08-09 10:35:00,132.8,132.86,132.77,132.77,2388.448594072305,132.8,132.86,132.77,132.77,2388.4486
2012-08-09 10:40:00,132.77,132.82,132.61,132.61,2714.14612962762,132.77,132.82,132.61,132.61,2714.1461
2012-08-09 10:45:00,132.58,132.72,132.58,132.59,3148.4095103680384,132.58,132.72,132.58,132.59,3148.4095
2012-08-09 10:50:00,132.66,132.77,132.65,132.74,868.5267614808381,132.66,132.77,132.65,132.74,868.5268
2012-08-09 10:55:00,132.74,132.79,132.62,132.62,5428.292259255239,132.74,132.79,132.62,132.62,5428.2923
2012-08-09 11:00:00,132.66,132.66,132.45,132.54,4885.463033329715,132.66,132.66,132.45,132.54,4885.463
2012-08-09 11:05:00,132.53,132.64,132.52,132.58,3148.4095103680384,132.53,132.64,132.52,132.58,3148.4095
2012-08-09 11:10:00,132.57,132.68,132.56,132.65,4559.7654977744005,132.57,132.68,132.56,132.65,4559.7655
2012-08-09 11:15:00,132.67,132.69,132.63,132.68,1737.0535229616762,132.67,132.69,132.63,132.68,1737.0535
2012-08-09 11:20:00,132.68,132.69,132.52,132.53,6839.648246661601,132.68,132.69,132.52,132.53,6839.6482
2012-08-09 11:25:00,132.5,132.52,132.39,132.43,5319.726414070134,132.5,132.52,132.39,132.43,5319.7264
2012-08-09 11:30:00,132.42,132.45,132.41,132.45,3039.8436651829334,132.42,132.45,132.41,132.45,3039.8437
2012-08-09 11:35:00,132.46,132.46,132.36,132.4,3148.4095103680384,132.46,132.46,132.36,132.4,3148.4095
2012-08-09 11:40:00,132.39,132.39,131.98,132.01,9553.79437628922,132.39,132.39,131.98,132.01,9553.7944
2012-08-09 11:45:00,132.02,132.03,131.65,131.67,12050.80881554663,132.02,132.03,131.65,131.67,12050.8088
2012-08-09 11:50:00,131.72,131.8,131.58,131.58,9228.096840733906,131.72,131.8,131.58,131.58,9228.0968
2012-08-09 11:55:00,131.59,131.68,131.57,131.65,4125.502117033981,131.59,131.68,131.57,131.65,4125.5021
2012-08-09 12:00:00,131.64,131.67,131.46,131.51,10530.886982955162,131.64,131.67,131.46,131.51,10530.887
2012-08-09 12:05:00,131.51,131.58,131.47,131.58,173813.91814135274,131.51,131.58,131.47,131.58,173813.9181
2012-08-09 12:10:00,131.63,131.68,131.58,131.68,19324.72044294865,131.63,131.68,131.58,131.68,19324.7204
2012-08-09 12:15:00,131.69,131.79,131.66,131.75,14222.125719248725,131.69,131.79,131.66,131.75,14222.1257
2012-08-09 12:20:00,131.75,131.75,131.66,131.67,4885.463033329715,131.75,131.75,131.66,131.67,4885.463
2012-08-09 12:25:00,131.72,131.74,131.65,131.69,14982.086635544458,131.72,131.74,131.65,131.69,14982.0866
2012-08-09 12:30:00,131.73,131.86,131.66,131.86,34089.675388122894,131.73,131.86,131.66,131.86,34089.6754
2012-08-09 12:35:00,131.86,131.86,131.74,131.76,4885.463033329715,131.86,131.86,131.74,131.76,4885.463
2012-08-09 12:40:00,131.72,131.84,131.7,131.75,14764.95494517425,131.72,131.84,131.7,131.75,14764.9549
2012-08-09 12:45:00,131.74,131.85,131.72,131.77,12593.638041472152,131.74,131.85,131.72,131.77,12593.638
2012-08-09 12:50:00,131.75,131.82,131.72,131.81,21496.037346650744,131.75,131.82,131.72,131.81,21496.0373
2012-08-09 12:55:00,131.81,131.91,131.79,131.89,9010.965150363696,131.81,131.91,131.79,131.89,9010.9652
2012-08-09 13:00:00,131.91,131.92,131.77,131.81,11290.847899250895,131.91,131.92,131.77,131.81,11290.8479
2012-08-09 13:05:00,131.81,131.87,131.79,131.82,7708.175008142439,131.81,131.87,131.79,131.82,7708.175
2012-08-09 13:10:00,131.8,131.81,131.73,131.8,7816.740853327544,131.8,131.81,131.73,131.8,7816.7409
2012-08-09 13:15:00,131.81,131.81,131.72,131.78,4668.3313429595055,131.81,131.81,131.72,131.78,4668.3313
2012-08-09 13:20:00,131.78,131.78,131.71,131.72,4125.502117033981,131.78,131.78,131.71,131.72,4125.5021
2012-08-09 13:25:00,131.74,131.78,131.72,131.78,7491.043317772229,131.74,131.78,131.72,131.78,7491.0433
2012-08-09 13:30:00,131.78,131.9,131.77,131.87,4776.89718814461,131.78,131.9,131.77,131.87,4776.8972
2012-08-09 13:35:00,131.87,131.89,131.81,131.87,4342.633807404191,131.87,131.89,131.81,131.87,4342.6338
2012-08-09 13:40:00,131.88,131.88,131.72,131.72,24644.446857018786,131.88,131.88,131.72,131.72,24644.4469
2012-08-09 13:45:00,131.71,131.76,131.71,131.74,13462.164802952992,131.71,131.76,131.71,131.74,13462.1648
2012-08-09 13:50:00,131.74,131.78,131.7,131.78,5211.160568885029,131.74,131.78,131.7,131.78,5211.1606
2012-08-09 13:55:00,131.77,131.78,131.68,131.73,18130.496145912497,131.77,131.78,131.68,131.73,18130.4961
2012-08-09 14:00:00,131.73,131.74,131.71,131.72,15959.1792422104,131.73,131.74,131.71,131.72,15959.1792
2012-08-09 14:05:00,131.72,131.74,131.69,131.73,12810.769731842363,131.72,131.74,131.69,131.73,12810.7697
2012-08-09 14:10:00,131.72,131.73,131.7,131.71,6296.819020736077,131.72,131.73,131.7,131.71,6296.819
2012-08-09 14:15:00,131.73,131.75,131.72,131.75,3474.1070459233524,131.73,131.75,131.72,131.75,3474.107
2012-08-09 14:20:00,131.74,131.82,131.73,131.78,4451.199652589296,131.74,131.82,131.73,131.78,4451.1997
2012-08-09 14:25:00,131.8,131.84,131.75,131.77,7491.043317772229,131.8,131.84,131.75,131.77,7491.0433
2012-08-09 14:30:00,131.77,131.86,131.73,131.74,23124.52502442732,131.77,131.86,131.73,131.74,23124.525
2012-08-09 14:35:00,131.77,131.81,131.73,131.79,5862.555639995658,131.77,131.81,131.73,131.79,5862.5556
2012-08-09 14:40:00,131.8,131.8,131.74,131.76,4994.02887851482,131.8,131.8,131.74,131.76,4994.0289
2012-08-09 14:45:00,131.76,131.81,131.74,131.76,5862.555639995658,131.76,131.81,131.74,131.76,5862.5556
2012-08-09 14:50:00,131.78,131.91,131.78,131.9,6296.819020736077,131.78,131.91,131.78,131.9,6296.819
2012-08-09 14:55:00,131.89,131.93,131.87,131.92,5211.160568885029,131.89,131.93,131.87,131.92,5211.1606
2012-08-09 15:00:00,131.93,131.93,131.86,131.86,7056.77993703181,131.93,131.93,131.86,131.86,7056.7799
2012-08-09 15:05:00,131.87,131.87,131.84,131.86,2931.277819997829,131.87,131.87,131.84,131.86,2931.2778
2012-08-09 15:10:00,131.86,131.9,131.85,131.89,11725.111279991315,131.86,131.9,131.85,131.89,11725.1113
2012-08-09 15:15:00,131.89,131.92,131.79,131.79,19541.85213331886,131.89,131.92,131.79,131.79,19541.8521
2012-08-09 15:20:00,131.79,131.8,131.71,131.72,39843.66518293345,131.79,131.8,131.71,131.72,39843.6652
2012-08-09 15:25:00,131.72,131.75,131.7,131.75,29638.4757355336,131.72,131.75,131.7,131.75,29638.4757
2012-08-09 15:30:00,131.75,131.79,131.65,131.68,31592.660948865487,131.75,131.79,131.65,131.68,31592.6609
2012-08-09 15:35:00,131.7,131.83,131.63,131.83,58082.72717403105,131.7,131.83,131.63,131.83,58082.7272
2012-08-09 15:40:00,131.85,131.86,131.75,131.8,19758.98382368907,131.85,131.86,131.75,131.8,19758.9838
2012-08-09 15:45:00,131.76,131.81,131.68,131.72,26815.76376072088,131.76,131.81,131.68,131.72,26815.7638
2012-08-09 15:50:00,131.74,131.86,131.72,131.75,37998.04581478667,131.74,131.86,131.72,131.75,37998.0458
2012-08-09 15:55:00,131.75,131.85,131.72,131.8,39192.27011182282,131.75,131.85,131.72,131.8,39192.2701
2012-08-10 09:30:00,131.94,132.71,131.94,132.54,19758.98382368907,131.94,132.71,131.94,132.54,19758.9838
2012-08-10 09:35:00,132.54,132.68,132.3,132.55,9336.662685919013,132.54,132.68,132.3,132.55,9336.6627
2012-08-10 09:40:00,132.66,132.73,132.42,132.56,15090.652480729565,132.66,132.73,132.42,132.56,15090.6525
2012-08-10 09:45:00,132.56,132.63,132.33,132.45,47551.84019107589,132.56,132.63,132.33,132.45,47551.8402
2012-08-10 09:50:00,132.48,132.51,132.07,132.19,23667.35425035284,132.48,132.51,132.07,132.19,23667.3543
2012-08-10 09:55:00,132.21,132.77,132.17,132.72,23233.09086961242,132.21,132.77,132.17,132.72,23233.0909
2012-08-10 10:00:00,132.7,132.77,132.64,132.73,15090.652480729565,132.7,132.77,132.64,132.73,15090.6525
2012-08-10 10:05:00,132.74,133.14,132.74,132.96,44186.29899033765,132.74,133.14,132.74,132.96,44186.299
2012-08-10 10:10:00,133.0,133.41,133.0,133.33,8142.438388882858,133.0,133.41,133.0,133.33,8142.4384
2012-08-10 10:15:00,133.33,133.35,133.18,133.25,12376.506351101943,133.33,133.35,133.18,133.25,12376.5064
2012-08-10 10:20:00,133.2,133.38,133.14,133.26,69265.00922809684,133.2,133.38,133.14,133.26,69265.0092
2012-08-10 10:25:00,133.22,133.37,133.18,133.27,18239.0619910976,133.22,133.37,133.18,133.27,18239.062
2012-08-10 10:30:00,133.3,133.3,133.11,133.26,21496.037346650744,133.3,133.3,133.11,133.26,21496.0373
2012-08-10 10:35:00,133.26,133.42,133.19,133.42,3799.804581478667,133.26,133.42,133.19,133.42,3799.8046
2012-08-10 10:40:00,133.38,133.41,133.26,133.32,7491.043317772229,133.38,133.41,133.26,133.32,7491.0433
2012-08-10 10:45:00,133.37,133.37,133.19,133.26,4776.89718814461,133.37,133.37,133.19,133.26,4776.8972
2012-08-10 10:50:00,133.26,133.38,133.09,133.38,4776.89718814461,133.26,133.38,133.09,133.38,4776.8972
2012-08-10 10:55:00,133.36,133.47,133.36,133.47,4234.067962219086,133.36,133.47,133.36,133.47,4234.068
2012-08-10 11:00:00,133.46,133.54,133.34,133.34,12376.506351101943,133.46,133.54,133.34,133.34,12376.5064
2012-08-10 11:05:00,133.26,133.33,133.06,133.33,21930.300727391164,133.26,133.33,133.06,133.33,21930.3007
2012-08-10 11:10:00,133.35,133.36,133.25,133.35,6296.819020736077,133.35,133.36,133.25,133.35,6296.819
2012-08-10 11:15:00,133.34,133.44,133.32,133.38,12702.203886657258,133.34,133.44,133.32,133.38,12702.2039
2012-08-10 11:20:00,133.38,133.52,133.38,133.44,4342.633807404191,133.38,133.52,133.38,133.44,4342.6338
2012-08-10 11:25:00,133.45,133.65,133.43,133.65,24535.88101183368,133.45,133.65,133.43,133.65,24535.881
2012-08-10 11:30:00,133.61,133.63,133.54,133.54,4559.7654977744005,133.61,133.63,133.54,133.54,4559.7655
2012-08-10 11:35:00,133.56,133.73,133.56,133.67,3691.2387362935615,133.56,133.73,133.56,133.67,3691.2387
2012-08-10 11:40:00,133.71,133.81,133.71,133.77,5645.423949625448,133.71,133.81,133.71,133.77,5645.4239
2012-08-10 11:45:00,133.79,134.02,133.74,133.92,10965.150363695582,133.79,134.02,133.74,133.92,10965.1504
2012-08-10 11:50:00,133.96,134.01,133.9,134.01,5211.160568885029,133.96,134.01,133.9,134.01,5211.1606
2012-08-10 11:55:00,134.05,134.21,134.05,134.21,10856.584518510475,134.05,134.21,134.05,134.21,10856.5845
2012-08-10 12:00:00,134.2,134.2,133.98,133.98,4776.89718814461,134.2,134.2,133.98,133.98,4776.8972
2012-08-10 12:05:00,133.99,134.12,133.95,134.01,7056.77993703181,133.99,134.12,133.95,134.01,7056.7799
2012-08-10 12:10:00,134.07,134.19,134.02,134.12,5102.5947236999245,134.07,134.19,134.02,134.12,5102.5947
2012-08-10 12:15:00,134.19,134.19,134.12,134.18,3582.6728911084574,134.19,134.19,134.12,134.18,3582.6729
2012-08-10 12:20:00,134.2,134.37,134.18,134.37,17370.535229616762,134.2,134.37,134.18,134.37,17370.5352
2012-08-10 12:25:00,134.34,134.48,134.32,134.47,7816.740853327544,134.34,134.48,134.32,134.47,7816.7409
2012-08-10 12:30:00,134.47,134.56,134.43,134.44,13027.901422212572,134.47,134.56,134.43,134.44,13027.9014
2012-08-10 12:35:00,134.43,134.56,134.4,134.56,4776.89718814461,134.43,134.56,134.4,134.56,4776.8972
2012-08-10 12:40:00,134.54,134.7,134.53,134.7,4994.02887851482,134.54,134.7,134.53,134.7,4994.0289
2012-08-10 12:45:00,134.67,134.73,134.66,134.71,9010.965150363696,134.67,134.73,134.66,134.71,9010.9652
2012-08-10 12:50:00,134.74,134.78,134.66,134.7,3256.975355553143,134.74,134.78,134.66,134.7,3256.9754
2012-08-10 12:55:00,134.66,134.66,134.59,134.64,3148.4095103680384,134.66,134.66,134.59,134.64,3148.4095
2012-08-10 13:00:00,134.62,134.63,134.57,134.59,2497.01443925741,134.62,134.63,134.57,134.59,2497.0144
2012-08-10 13:05:00,134.57,134.57,134.42,134.44,3691.2387362935615,134.57,134.57,134.42,134.44,3691.2387
2012-08-10 13:10:00,134.46,134.48,134.31,134.36,3691.2387362935615,134.46,134.48,134.31,134.36,3691.2387
2012-08-10 13:15:00,134.35,134.35,134.2,134.2,4234.067962219086,134.35,134.35,134.2,134.2,4234.068
2012-08-10 13:20:00,134.21,134.23,134.13,134.13,3256.975355553143,134.21,134.23,134.13,134.13,3256.9754
2012-08-10 13:25:00,134.15,134.22,134.11,134.11,4234.067962219086,134.15,134.22,134.11,134.11,4234.068
2012-08-10 13:30:00,134.09,134.23,134.09,134.17,4451.199652589296,134.09,134.23,134.09,134.17,4451.1997
2012-08-10 13:35:00,134.15,134.3,134.15,134.26,10856.584518510475,134.15,134.3,134.15,134.26,10856.5845
2012-08-10 13:40:00,134.26,134.37,134.26,134.33,5645.423949625448,134.26,134.37,134.26,134.33,5645.4239
2012-08-10 13:45:00,134.32,134.34,134.27,134.27,1085.6584518510476,134.32,134.34,134.27,134.27,1085.6585
2012-08-10 13:50:00,134.3,134.36,134.3,134.3,4342.633807404191,134.3,134.36,134.3,134.3,4342.6338
2012-08-10 13:55:00,134.26,134.29,134.2,134.26,8793.833459993486,134.26,134.29,134.2,134.26,8793.8335
2012-08-10 14:00:00,134.25,134.27,134.16,134.17,4668.3313429595055,134.25,134.27,134.16,134.17,4668.3313
2012-08-10 14:05:00,134.13,134.13,133.89,133.92,5428.292259255239,134.13,134.13,133.89,133.92,5428.2923
2012-08-10 14:10:00,133.92,133.95,133.81,133.85,4559.7654977744005,133.92,133.95,133.81,133.85,4559.7655
2012-08-10 14:15:00,133.84,133.84,133.81,133.82,1737.0535229616762,133.84,133.84,133.81,133.82,1737.0535
2012-08-10 14:20:00,133.8,133.85,133.79,133.79,4451.199652589296,133.8,133.85,133.79,133.79,4451.1997
2012-08-10 14:25:00,133.79,133.8,133.76,133.77,2931.277819997829,133.79,133.8,133.76,133.77,2931.2778
2012-08-10 14:30:00,133.77,133.82,133.75,133.75,2062.7510585169907,133.77,133.82,133.75,133.75,2062.7511
2012-08-10 14:35:00,133.77,133.79,133.74,133.79,5862.555639995658,133.77,133.79,133.74,133.79,5862.5556
2012-08-10 14:40:00,133.8,133.93,133.8,133.91,7056.77993703181,133.8,133.93,133.8,133.91,7056.7799
2012-08-10 14:45:00,133.92,134.01,133.92,133.97,8142.438388882858,133.92,134.01,133.92,133.97,8142.4384
2012-08-10 14:50:00,134.0,134.0,133.9,133.9,6405.384865921182,134.0,134.0,133.9,133.9,6405.3849
2012-08-10 14:55:00,133.93,134.03,133.85,133.85,7056.77993703181,133.93,134.03,133.85,133.85,7056.7799
2012-08-10 15:00:00,133.86,133.92,133.83,133.83,4125.502117033981,133.86,133.92,133.83,133.83,4125.5021
2012-08-10 15:05:00,133.85,133.85,133.78,133.85,18673.325371838026,133.85,133.85,133.78,133.85,18673.3254
2012-08-10 15:10:00,133.84,133.88,133.79,133.87,5753.989794810553,133.84,133.88,133.79,133.87,5753.9898
2012-08-10 15:15:00,133.86,134.0,133.84,133.93,6948.214091846705,133.86,134.0,133.84,133.93,6948.2141
2012-08-10 15:20:00,133.96,133.96,133.86,133.95,5645.423949625448,133.96,133.96,133.86,133.95,5645.4239
2012-08-10 15:25:00,133.94,133.97,133.9,133.96,5536.858104440344,133.94,133.97,133.9,133.96,5536.8581
2012-08-10 15:30:00,133.96,133.97,133.88,133.95,12919.335577027468,133.96,133.97,133.88,133.95,12919.3356
2012-08-10 15:35:00,133.94,133.95,133.88,133.88,11290.847899250895,133.94,133.95,133.88,133.88,11290.8479
2012-08-10 15:40:00,133.88,133.98,133.85,133.96,12919.335577027468,133.88,133.98,133.85,133.96,12919.3356
2012-08-10 15:45:00,133.96,133.99,133.82,133.84,19433.28628813376,133.96,133.99,133.82,133.84,19433.2863
2012-08-10 15:50:00,133.83,134.08,133.81,133.97,53522.96167625665,133.83,134.08,133.81,133.97,53522.9617
2012-08-10 15:55:00,134.0,134.13,133.98,133.99,32244.05601997612,134.0,134.13,133.98,133.99,32244.056
2012-08-13 09:30:00,133.61,133.61,132.64,132.78,24644.446857018786,133.61,133.61,132.64,132.78,24644.4469
2012-08-13 09:35:00,132.81,133.03,132.63,132.7,8902.399305178591,132.81,133.03,132.63,132.7,8902.3993
2012-08-13 09:40:00,132.63,132.78,132.46,132.48,8142.438388882858,132.63,132.78,132.46,132.48,8142.4384
2012-08-13 09:45:00,132.44,132.57,132.37,132.42,5428.292259255239,132.44,132.57,132.37,132.42,5428.2923
2012-08-13 09:50:00,132.46,132.56,132.33,132.42,8033.872543697753,132.46,132.56,132.33,132.42,8033.8725
2012-08-13 09:55:00,132.38,132.39,132.25,132.29,6731.082401476496,132.38,132.39,132.25,132.29,6731.0824
2012-08-13 10:00:00,132.31,132.58,132.23,132.56,14330.69156443383,132.31,132.58,132.23,132.56,14330.6916
2012-08-13 10:05:00,132.56,132.56,132.37,132.46,8033.872543697753,132.56,132.56,132.37,132.46,8033.8725
2012-08-13 10:10:00,132.46,132.46,132.18,132.43,12810.769731842363,132.46,132.46,132.18,132.43,12810.7697
2012-08-13 10:15:00,132.38,132.39,132.19,132.24,10639.452828140267,132.38,132.39,132.19,132.24,10639.4528
2012-08-13 10:20:00,132.23,132.39,132.07,132.13,11290.847899250895,132.23,132.39,132.07,132.13,11290.8479
2012-08-13 10:25:00,132.12,132.21,132.07,132.17,10856.584518510475,132.12,132.21,132.07,132.17,10856.5845
2012-08-13 10:30:00,132.11,132.22,132.01,132.08,9770.92606665943,132.11,132.22,132.01,132.08,9770.9261
2012-08-13 10:35:00,132.05,132.09,131.88,131.98,10313.755292584952,132.05,132.09,131.88,131.98,10313.7553
2012-08-13 10:40:00,131.95,132.15,131.9,132.09,6622.516556291391,131.95,132.15,131.9,132.09,6622.5166
2012-08-13 10:45:00,132.09,132.2,132.02,132.15,6296.819020736077,132.09,132.2,132.02,132.15,6296.819
2012-08-13 10:50:00,132.17,132.31,132.14,132.25,6405.384865921182,132.17,132.31,132.14,132.25,6405.3849
2012-08-13 10:55:00,132.3,132.34,132.16,132.19,5102.5947236999245,132.3,132.34,132.16,132.19,5102.5947
2012-08-13 11:00:00,132.22,132.36,132.15,132.19,12485.072196287048,132.22,132.36,132.15,132.19,12485.0722
2012-08-13 11:05:00,132.16,132.26,132.11,132.22,11725.111279991315,132.16,132.26,132.11,132.22,11725.1113
2012-08-13 11:10:00,132.17,132.18,132.08,132.18,4668.3313429595055,132.17,132.18,132.08,132.18,4668.3313
2012-08-13 11:15:00,132.11,132.28,132.1,132.25,8793.833459993486,132.11,132.28,132.1,132.25,8793.8335
2012-08-13 11:20:00,132.21,132.35,132.19,132.34,1954.185213331886,132.21,132.35,132.19,132.34,1954.1852
2012-08-13 11:25:00,132.35,132.49,132.21,132.44,7165.345782216915,132.35,132.49,132.21,132.44,7165.3458
2012-08-13 11:30:00,132.43,132.49,132.37,132.41,9119.5309955488,132.43,132.49,132.37,132.41,9119.531
2012-08-13 11:35:00,132.4,132.51,132.39,132.47,12919.335577027468,132.4,132.51,132.39,132.47,12919.3356
2012-08-13 11:40:00,132.46,132.5,132.41,132.42,2714.14612962762,132.46,132.5,132.41,132.42,2714.1461
2012-08-13 11:45:00,132.44,132.58,132.44,132.56,4451.199652589296,132.44,132.58,132.44,132.56,4451.1997
2012-08-13 11:50:00,132.55,132.71,132.46,132.7,15307.784171099773,132.55,132.71,132.46,132.7,15307.7842
2012-08-13 11:55:00,132.72,132.77,132.7,132.72,3582.6728911084574,132.72,132.77,132.7,132.72,3582.6729
2012-08-13 12:00:00,132.75,132.83,132.72,132.83,4342.633807404191,132.75,132.83,132.72,132.83,4342.6338
2012-08-13 12:05:00,132.82,132.87,132.78,132.81,12267.940505916838,132.82,132.87,132.78,132.81,12267.9405
2012-08-13 12:10:00,132.83,132.87,132.79,132.83,8793.833459993486,132.83,132.87,132.79,132.83,8793.8335
2012-08-13 12:15:00,132.84,132.92,132.81,132.81,3039.8436651829334,132.84,132.92,132.81,132.81,3039.8437
2012-08-13 12:20:00,132.87,132.9,132.8,132.84,1737.0535229616762,132.87,132.9,132.8,132.84,1737.0535
2012-08-13 12:25:00,132.85,132.85,132.75,132.82,2822.711974812724,132.85,132.85,132.75,132.82,2822.712
2012-08-13 12:30:00,132.84,132.88,132.79,132.79,1737.0535229616762,132.84,132.88,132.79,132.79,1737.0535
2012-08-13 12:35:00,132.78,132.82,132.66,132.69,4776.89718814461,132.78,132.82,132.66,132.69,4776.8972
2012-08-13 12:40:00,132.65,132.73,132.65,132.66,6079.687330365867,132.65,132.73,132.65,132.66,6079.6873
2012-08-13 12:45:00,132.63,132.63,132.56,132.56,3365.541200738248,132.63,132.63,132.56,132.56,3365.5412
2012-08-13 12:50:00,132.65,132.72,132.63,132.63,4016.936271848877,132.65,132.72,132.63,132.63,4016.9363
2012-08-13 12:55:00,132.64,132.71,132.62,132.68,1845.6193681467807,132.64,132.71,132.62,132.68,1845.6194
2012-08-13 13:00:00,132.67,132.7,132.61,132.64,2822.711974812724,132.67,132.7,132.61,132.64,2822.712
2012-08-13 13:05:00,132.65,132.69,132.55,132.67,2931.277819997829,132.65,132.69,132.55,132.67,2931.2778
2012-08-13 13:10:00,132.68,132.8,132.66,132.72,4234.067962219086,132.68,132.8,132.66,132.72,4234.068
2012-08-13 13:15:00,132.75,132.8,132.74,132.75,1737.0535229616762,132.75,132.8,132.74,132.75,1737.0535
2012-08-13 13:20:00,132.78,132.79,132.73,132.75,2931.277819997829,132.78,132.79,132.73,132.75,2931.2778
2012-08-13 13:25:00,132.75,132.79,132.69,132.74,5645.423949625448,132.75,132.79,132.69,132.74,5645.4239
2012-08-13 13:30:00,132.73,132.81,132.68,132.68,4776.89718814461,132.73,132.81,132.68,132.68,4776.8972
2012-08-13 13:35:00,132.71,132.79,132.71,132.75,3474.1070459233524,132.71,132.79,132.71,132.75,3474.107
2012-08-13 13:40:00,132.78,132.89,132.78,132.84,3691.2387362935615,132.78,132.89,132.78,132.84,3691.2387
2012-08-13 13:45:00,132.86,132.93,132.81,132.9,3582.6728911084574,132.86,132.93,132.81,132.9,3582.6729
2012-08-13 13:50:00,132.87,132.92,132.86,132.86,1085.6584518510476,132.87,132.92,132.86,132.86,1085.6585
2012-08-13 13:55:00,132.87,132.88,132.72,132.72,10313.755292584952,132.87,132.88,132.72,132.72,10313.7553
2012-08-13 14:00:00,132.77,132.84,132.74,132.84,2931.277819997829,132.77,132.84,132.74,132.84,2931.2778
2012-08-13 14:05:00,132.84,132.84,132.74,132.75,4559.7654977744005,132.84,132.84,132.74,132.75,4559.7655
2012-08-13 14:10:00,132.77,132.94,132.75,132.92,5211.160568885029,132.77,132.94,132.75,132.92,5211.1606
2012-08-13 14:15:00,132.91,132.91,132.81,132.91,3365.541200738248,132.91,132.91,132.81,132.91,3365.5412
2012-08-13 14:20:00,132.9,133.0,132.87,132.98,4451.199652589296,132.9,133.0,132.87,132.98,4451.1997
2012-08-13 14:25:00,133.0,133.11,133.0,133.06,6296.819020736077,133.0,133.11,133.0,133.06,6296.819
2012-08-13 14:30:00,133.03,133.12,133.01,133.04,5102.5947236999245,133.03,133.12,133.01,133.04,5102.5947
2012-08-13 14:35:00,133.02,133.07,132.94,133.07,22907.393334057106,133.02,133.07,132.94,133.07,22907.3933
2012-08-13 14:40:00,133.05,133.05,132.99,133.03,2388.448594072305,133.05,133.05,132.99,133.03,2388.4486
2012-08-13 14:45:00,133.03,133.16,133.03,133.11,3039.8436651829334,133.03,133.16,133.03,133.11,3039.8437
2012-08-13 14:50:00,133.11,133.25,133.11,133.25,8142.438388882858,133.11,133.25,133.11,133.25,8142.4384
2012-08-13 14:55:00,133.22,133.3,133.12,133.12,6405.384865921182,133.22,133.3,133.12,133.12,6405.3849
2012-08-13 15:00:00,133.14,133.14,133.04,133.1,6405.384865921182,133.14,133.14,133.04,133.1,6405.3849
2012-08-13 15:05:00,133.09,133.13,132.97,133.03,6405.384865921182,133.09,133.13,132.97,133.03,6405.3849
2012-08-13 15:10:00,133.05,133.15,133.0,133.0,6188.253175550972,133.05,133.15,133.0,133.0,6188.2532
2012-08-13 15:15:00,132.98,133.02,132.8,132.83,7708.175008142439,132.98,133.02,132.8,132.83,7708.175
2012-08-13 15:20:00,132.84,132.88,132.79,132.8,5753.989794810553,132.84,132.88,132.79,132.8,5753.9898
2012-08-13 15:25:00,132.78,132.81,132.76,132.77,7273.91162740202,132.78,132.81,132.76,132.77,7273.9116
2012-08-13 15:30:00,132.78,132.85,132.76,132.79,8576.701769623276,132.78,132.85,132.76,132.79,8576.7018
2012-08-13 15:35:00,132.78,132.91,132.76,132.9,10530.886982955162,132.78,132.91,132.76,132.9,10530.887
2012-08-13 15:40:00,132.89,132.89,132.79,132.79,6839.648246661601,132.89,132.89,132.79,132.79,6839.6482
2012-08-13 15:45:00,132.78,132.9,132.77,132.79,10422.321137770055,132.78,132.9,132.77,132.79,10422.3211
2012-08-13 15:50:00,132.79,132.89,132.79,132.87,14982.086635544458,132.79,132.89,132.79,132.87,14982.0866
2012-08-13 15:55:00,132.87,133.14,132.87,133.08,35501.03137552926,132.87,133.14,132.87,133.08,35501.0314
2012-08-14 09:30:00,133.59,133.81,133.23,133.3,15416.350016284878,133.59,133.81,133.23,133.3,15416.35
2012-08-14 09:35:00,133.28,133.56,133.12,133.12,18890.45706220823,133.28,133.56,133.12,133.12,18890.4571
2012-08-14 09:40:00,133.1,133.23,132.93,133.07,23993.05178590816,133.1,133.23,132.93,133.07,23993.0518
2012-08-14 09:45:00,133.09,133.3,132.91,133.3,15416.350016284878,133.09,133.3,132.91,133.3,15416.35
2012-08-14 09:50:00,133.39,133.65,133.31,133.37,10313.755292584952,133.39,133.65,133.31,133.37,10313.7553
2012-08-14 09:55:00,133.32,133.41,133.26,133.38,15524.915861469985,133.32,133.41,133.26,133.38,15524.9159
2012-08-14 10:00:00,133.42,133.61,133.41,133.6,5971.121485180763,133.42,133.61,133.41,133.6,5971.1215
2012-08-14 10:05:00,133.57,133.58,133.36,133.44,4342.633807404191,133.57,133.58,133.36,133.44,4342.6338
2012-08-14 10:10:00,133.45,133.64,133.39,133.64,4451.199652589296,133.45,133.64,133.39,133.64,4451.1997
2012-08-14 10:15:00,133.68,133.75,133.49,133.53,6405.384865921182,133.68,133.75,133.49,133.53,6405.3849
2012-08-14 10:20:00,133.51,133.61,133.45,133.52,5102.5947236999245,133.51,133.61,133.45,133.52,5102.5947
2012-08-14 10:25:00,133.61,133.62,133.41,133.6,3691.2387362935615,133.61,133.62,133.41,133.6,3691.2387
2012-08-14 10:30:00,133.61,133.61,133.32,133.38,5211.160568885029,133.61,133.61,133.32,133.38,5211.1606
2012-08-14 10:35:00,133.36,133.42,133.29,133.42,1628.4876777765714,133.36,133.42,133.29,133.42,1628.4877
2012-08-14 10:40:00,133.41,133.42,133.3,133.38,3256.975355553143,133.41,133.42,133.3,133.38,3256.9754
2012-08-14 10:45:00,133.38,133.4,133.22,133.3,2062.7510585169907,133.38,133.4,133.22,133.3,2062.7511
2012-08-14 10:50:00,133.27,133.5,133.21,133.44,34415.37292367821,133.27,133.5,133.21,133.44,34415.3729
2012-08-14 10:55:00,133.45,133.57,133.44,133.57,5536.858104440344,133.45,133.57,133.44,133.57,5536.8581
2012-08-14 11:00:00,133.56,133.72,133.54,133.69,5211.160568885029,133.56,133.72,133.54,133.69,5211.1606
2012-08-14 11:05:00,133.7,133.94,133.69,133.76,8251.004234067963,133.7,133.94,133.69,133.76,8251.0042
2012-08-14 11:10:00,133.78,133.89,133.78,133.84,1737.0535229616762,133.78,133.89,133.78,133.84,1737.0535
2012-08-14 11:15:00,133.81,133.87,133.76,133.87,2171.316903702096,133.81,133.87,133.76,133.87,2171.3169
2012-08-14 11:20:00,133.81,133.87,133.77,133.85,3365.541200738248,133.81,133.87,133.77,133.85,3365.5412
2012-08-14 11:25:00,133.85,133.85,133.77,133.81,2497.01443925741,133.85,133.85,133.77,133.81,2497.0144
2012-08-14 11:30:00,133.84,133.85,133.75,133.75,1737.0535229616762,133.84,133.85,133.75,133.75,1737.0535
2012-08-14 11:35:00,133.72,133.73,133.66,133.68,3365.541200738248,133.72,133.73,133.66,133.68,3365.5412
2012-08-14 11:40:00,133.68,133.78,133.66,133.78,3365.541200738248,133.68,133.78,133.66,133.78,3365.5412
2012-08-14 11:45:00,133.83,133.91,133.8,133.91,3365.541200738248,133.83,133.91,133.8,133.91,3365.5412
2012-08-14 11:50:00,133.91,134.01,133.86,134.01,4125.502117033981,133.91,134.01,133.86,134.01,4125.5021
2012-08-14 11:55:00,134.01,134.04,133.98,134.04,1085.6584518510476,134.01,134.04,133.98,134.04,1085.6585
2012-08-14 12:00:00,134.02,134.04,133.99,134.03,2171.316903702096,134.02,134.04,133.99,134.03,2171.3169
2012-08-14 12:05:00,134.0,134.1,134.0,134.08,1411.355987406362,134.0,134.1,134.0,134.08,1411.356
2012-08-14 12:10:00,134.08,134.12,134.08,134.12,2062.7510585169907,134.08,134.12,134.08,134.12,2062.7511
2012-08-14 12:15:00,134.11,134.11,134.03,134.03,1519.921832591467,134.11,134.11,134.03,134.03,1519.9218
2012-08-14 12:20:00,134.07,134.08,134.04,134.06,1628.4876777765714,134.07,134.08,134.04,134.06,1628.4877
2012-08-14 12:25:00,134.06,134.06,133.98,134.04,4016.936271848877,134.06,134.06,133.98,134.04,4016.9363
2012-08-14 12:30:00,134.01,134.17,134.01,134.11,6405.384865921182,134.01,134.17,134.01,134.11,6405.3849
2012-08-14 12:35:00,134.03,134.04,133.83,133.85,3474.1070459233524,134.03,134.04,133.83,133.85,3474.107
2012-08-14 12:40:00,133.86,133.87,133.6,133.64,5753.989794810553,133.86,133.87,133.6,133.64,5753.9898
2012-08-14 12:45:00,133.65,133.9,133.63,133.9,3799.804581478667,133.65,133.9,133.63,133.9,3799.8046
2012-08-14 12:50:00,133.82,133.86,133.69,133.74,2822.711974812724,133.82,133.86,133.69,133.74,2822.712
2012-08-14 12:55:00,133.74,133.74,133.67,133.73,1519.921832591467,133.74,133.74,133.67,133.73,1519.9218
2012-08-14 13:00:00,133.73,133.73,133.68,133.73,4234.067962219086,133.73,133.73,133.68,133.73,4234.068
2012-08-14 13:05:00,133.73,133.83,133.71,133.73,8033.872543697753,133.73,133.83,133.71,133.73,8033.8725
2012-08-14 13:10:00,133.73,133.73,133.66,133.73,6731.082401476496,133.73,133.73,133.66,133.73,6731.0824
2012-08-14 13:15:00,133.73,133.78,133.73,133.76,1085.6584518510476,133.73,133.78,133.73,133.76,1085.6585
2012-08-14 13:20:00,133.73,133.82,133.71,133.82,2605.5802844425143,133.73,133.82,133.71,133.82,2605.5803
2012-08-14 13:25:00,133.85,133.88,133.84,133.88,1085.6584518510476,133.85,133.88,133.84,133.88,1085.6585
2012-08-14 13:30:00,133.91,134.0,133.91,133.97,2822.711974812724,133.91,134.0,133.91,133.97,2822.712
2012-08-14 13:35:00,133.98,134.0,133.95,134.0,3691.2387362935615,133.98,134.0,133.95,134.0,3691.2387
2012-08-14 13:40:00,133.98,134.13,133.97,134.13,2171.316903702096,133.98,134.13,133.97,134.13,2171.3169
2012-08-14 13:45:00,134.16,134.29,134.13,134.21,7491.043317772229,134.16,134.29,134.13,134.21,7491.0433
2012-08-14 13:50:00,134.25,134.25,134.16,134.16,1954.185213331886,134.25,134.25,134.16,134.16,1954.1852
2012-08-14 13:55:00,134.12,134.12,134.04,134.11,2714.14612962762,134.12,134.12,134.04,134.11,2714.1461
2012-08-14 14:00:00,134.12,134.2,134.08,134.17,5971.121485180763,134.12,134.2,134.08,134.17,5971.1215
2012-08-14 14:05:00,134.19,134.28,134.19,134.28,3256.975355553143,134.19,134.28,134.19,134.28,3256.9754
2012-08-14 14:10:00,134.31,134.33,134.25,134.25,2931.277819997829,134.31,134.33,134.25,134.25,2931.2778
2012-08-14 14:15:00,134.19,134.25,134.18,134.23,4994.02887851482,134.19,134.25,134.18,134.23,4994.0289
2012-08-14 14:20:00,134.24,134.24,134.14,134.2,7165.345782216915,134.24,134.24,134.14,134.2,7165.3458
2012-08-14 14:25:00,134.23,134.29,134.22,134.29,1628.4876777765714,134.23,134.29,134.22,134.29,1628.4877
2012-08-14 14:30:00,134.31,134.39,134.31,134.33,8685.267614808381,134.31,134.39,134.31,134.33,8685.2676
2012-08-14 14:35:00,134.32,134.34,134.26,134.3,3148.4095103680384,134.32,134.34,134.26,134.3,3148.4095
2012-08-14 14:40:00,134.29,134.37,134.23,134.32,3039.8436651829334,134.29,134.37,134.23,134.32,3039.8437
2012-08-14 14:45:00,134.33,134.37,134.23,134.32,4451.199652589296,134.33,134.37,134.23,134.32,4451.1997
2012-08-14 14:50:00,134.3,134.31,134.21,134.29,3039.8436651829334,134.3,134.31,134.21,134.29,3039.8437
2012-08-14 14:55:00,134.25,134.26,134.18,134.24,5211.160568885029,134.25,134.26,134.18,134.24,5211.1606
2012-08-14 15:00:00,134.24,134.24,134.12,134.14,6622.516556291391,134.24,134.24,134.12,134.14,6622.5166
2012-08-14 15:05:00,134.19,134.25,134.09,134.24,12159.374660731732,134.19,134.25,134.09,134.24,12159.3747
2012-08-14 15:10:00,134.21,134.22,134.07,134.13,7273.91162740202,134.21,134.22,134.07,134.13,7273.9116
2012-08-14 15:15:00,134.12,134.16,134.1,134.15,4342.633807404191,134.12,134.16,134.1,134.15,4342.6338
2012-08-14 15:20:00,134.15,134.15,134.08,134.14,5536.858104440344,134.15,134.15,134.08,134.14,5536.8581
2012-08-14 15:25:00,134.14,134.18,134.08,134.14,8033.872543697753,134.14,134.18,134.08,134.14,8033.8725
2012-08-14 15:30:00,134.18,134.18,133.93,133.97,6188.253175550972,134.18,134.18,133.93,133.97,6188.2532
2012-08-14 15:35:00,133.95,133.97,133.82,133.85,9553.79437628922,133.95,133.97,133.82,133.85,9553.7944
2012-08-14 15:40:00,133.92,133.93,133.83,133.85,7273.91162740202,133.92,133.93,133.83,133.85,7273.9116
2012-08-14 15:45:00,133.88,133.91,133.81,133.89,11182.282054065792,133.88,133.91,133.81,133.89,11182.2821
2012-08-14 15:50:00,133.88,133.94,133.74,133.87,25947.23699924004,133.88,133.94,133.74,133.87,25947.237
2012-08-14 15:55:00,133.87,134.1,133.87,134.06,29421.344045163394,133.87,134.1,133.87,134.06,29421.344
2012-08-15 09:30:00,133.59,133.99,133.58,133.81,17370.535229616762,133.59,133.99,133.58,133.81,17370.5352
2012-08-15 09:35:00,133.84,134.26,133.84,134.26,21821.73488220606,133.84,134.26,133.84,134.26,21821.7349
2012-08-15 09:40:00,134.45,134.83,134.41,134.79,12702.203886657258,134.45,134.83,134.41,134.79,12702.2039
2012-08-15 09:45:00,134.79,135.52,134.77,135.45,13679.296493323202,134.79,135.52,134.77,135.45,13679.2965
2012-08-15 09:50:00,135.54,135.86,135.49,135.85,12593.638041472152,135.54,135.86,135.49,135.85,12593.638
2012-08-15 09:55:00,135.86,135.88,135.52,135.6,8576.701769623276,135.86,135.88,135.52,135.6,8576.7018
2012-08-15 10:00:00,135.48,135.64,135.44,135.47,7056.77993703181,135.48,135.64,135.44,135.47,7056.7799
2012-08-15 10:05:00,135.49,135.59,135.25,135.48,8142.438388882858,135.49,135.59,135.25,135.48,8142.4384
2012-08-15 10:10:00,135.48,135.48,135.33,135.33,1519.921832591467,135.48,135.48,135.33,135.33,1519.9218
2012-08-15 10:15:00,135.26,135.34,135.14,135.15,1302.7901422212572,135.26,135.34,135.14,135.15,1302.7901
2012-08-15 10:20:00,135.17,135.31,135.13,135.27,2931.277819997829,135.17,135.31,135.13,135.27,2931.2778
2012-08-15 10:25:00,135.31,135.42,135.3,135.38,6296.819020736077,135.31,135.42,135.3,135.38,6296.819
2012-08-15 10:30:00,135.41,135.6,135.41,135.55,4451.199652589296,135.41,135.6,135.41,135.55,4451.1997
2012-08-15 10:35:00,135.55,135.55,135.42,135.49,13896.42818369341,135.55,135.55,135.42,135.49,13896.4282
2012-08-15 10:40:00,135.48,135.48,135.32,135.36,3691.2387362935615,135.48,135.48,135.32,135.36,3691.2387
2012-08-15 10:45:00,135.42,135.52,135.36,135.52,3256.975355553143,135.42,135.52,135.36,135.52,3256.9754
2012-08-15 10:50:00,135.54,135.54,135.46,135.46,1845.6193681467807,135.54,135.54,135.46,135.46,1845.6194
2012-08-15 10:55:00,135.47,135.48,135.36,135.38,3799.804581478667,135.47,135.48,135.36,135.38,3799.8046
2012-08-15 11:00:00,135.35,135.4,135.34,135.34,2171.316903702096,135.35,135.4,135.34,135.34,2171.3169
2012-08-15 11:05:00,135.38,135.48,135.37,135.48,12159.374660731732,135.38,135.48,135.37,135.48,12159.3747
2012-08-15 11:10:00,135.48,135.48,135.38,135.41,7925.306698512648,135.48,135.48,135.38,135.41,7925.3067
2012-08-15 11:15:00,135.43,135.46,135.26,135.33,5428.292259255239,135.43,135.46,135.26,135.33,5428.2923
2012-08-15 11:20:00,135.31,135.31,135.16,135.16,2714.14612962762,135.31,135.31,135.16,135.16,2714.1461
2012-08-15 11:25:00,135.18,135.18,135.06,135.06,1628.4876777765714,135.18,135.18,135.06,135.06,1628.4877
2012-08-15 11:30:00,135.13,135.16,135.11,135.11,3148.4095103680384,135.13,135.16,135.11,135.11,3148.4095
2012-08-15 11:35:00,135.06,135.2,135.06,135.18,1628.4876777765714,135.06,135.2,135.06,135.18,1628.4877
2012-08-15 11:40:00,135.09,135.14,135.06,135.06,2931.277819997829,135.09,135.14,135.06,135.06,2931.2778
2012-08-15 11:45:00,135.08,135.15,135.08,135.13,1737.0535229616762,135.08,135.15,135.08,135.13,1737.0535
2012-08-15 11:50:00,135.18,135.18,135.09,135.1,3582.6728911084574,135.18,135.18,135.09,135.1,3582.6729
2012-08-15 11:55:00,135.11,135.13,135.1,135.12,5536.858104440344,135.11,135.13,135.1,135.12,5536.8581
2012-08-15 12:00:00,135.13,135.3,135.12,135.3,6296.819020736077,135.13,135.3,135.12,135.3,6296.819
2012-08-15 12:05:00,135.27,135.32,135.27,135.29,2714.14612962762,135.27,135.32,135.27,135.29,2714.1461
2012-08-15 12:10:00,135.31,135.32,135.25,135.25,1085.6584518510476,135.31,135.32,135.25,135.25,1085.6585
2012-08-15 12:15:00,135.25,135.29,135.25,135.29,977.092606665943,135.25,135.29,135.25,135.29,977.0926
2012-08-15 12:20:00,135.32,135.4,135.32,135.37,2497.01443925741,135.32,135.4,135.32,135.37,2497.0144
2012-08-15 12:25:00,135.36,135.44,135.36,135.44,3256.975355553143,135.36,135.44,135.36,135.44,3256.9754
2012-08-15 12:30:00,135.4,135.44,135.4,135.44,2388.448594072305,135.4,135.44,135.4,135.44,2388.4486
2012-08-15 12:35:00,135.43,135.48,135.41,135.43,2497.01443925741,135.43,135.48,135.41,135.43,2497.0144
2012-08-15 12:40:00,135.44,135.47,135.43,135.46,3691.2387362935615,135.44,135.47,135.43,135.46,3691.2387
2012-08-15 12:45:00,135.48,135.57,135.47,135.48,18347.627836282707,135.48,135.57,135.47,135.48,18347.6278
2012-08-15 12:50:00,135.46,135.5,135.42,135.48,5536.858104440344,135.46,135.5,135.42,135.48,5536.8581
2012-08-15 12:55:00,135.46,135.53,135.46,135.5,10313.755292584952,135.46,135.53,135.46,135.5,10313.7553
2012-08-15 13:00:00,135.47,135.5,135.37,135.37,1954.185213331886,135.47,135.5,135.37,135.37,1954.1852
2012-08-15 13:05:00,135.37,135.43,135.37,135.42,4776.89718814461,135.37,135.43,135.37,135.42,4776.8972
2012-08-15 13:10:00,135.39,135.43,135.37,135.43,5319.726414070134,135.39,135.43,135.37,135.43,5319.7264
2012-08-15 13:15:00,135.42,135.43,135.41,135.42,2605.5802844425143,135.42,135.43,135.41,135.42,2605.5803
2012-08-15 13:20:00,135.4,135.44,135.4,135.44,8468.135924438173,135.4,135.44,135.4,135.44,8468.1359
2012-08-15 13:25:00,135.4,135.44,135.37,135.38,5971.121485180763,135.4,135.44,135.37,135.38,5971.1215
2012-08-15 13:30:00,135.38,135.44,135.38,135.41,3582.6728911084574,135.38,135.44,135.38,135.41,3582.6729
2012-08-15 13:35:00,135.42,135.42,135.4,135.41,3256.975355553143,135.42,135.42,135.4,135.41,3256.9754
2012-08-15 13:40:00,135.4,135.43,135.39,135.39,5319.726414070134,135.4,135.43,135.39,135.39,5319.7264
2012-08-15 13:45:00,135.4,135.4,135.3,135.39,10205.189447399847,135.4,135.4,135.3,135.39,10205.1894
2012-08-15 13:50:00,135.37,135.4,135.37,135.39,5319.726414070134,135.37,135.4,135.37,135.39,5319.7264
2012-08-15 13:55:00,135.41,135.41,135.3,135.3,2279.8827488872003,135.41,135.41,135.3,135.3,2279.8827
2012-08-15 14:00:00,135.3,135.33,135.16,135.16,5645.423949625448,135.3,135.33,135.16,135.16,5645.4239
2012-08-15 14:05:00,135.14,135.2,135.11,135.13,4125.502117033981,135.14,135.2,135.11,135.13,4125.5021
2012-08-15 14:10:00,135.07,135.18,135.05,135.18,7708.175008142439,135.07,135.18,135.05,135.18,7708.175
2012-08-15 14:15:00,135.22,135.26,135.18,135.26,2497.01443925741,135.22,135.26,135.18,135.26,2497.0144
2012-08-15 14:20:00,135.25,135.29,135.25,135.29,977.092606665943,135.25,135.29,135.25,135.29,977.0926
2012-08-15 14:25:00,135.28,135.29,135.25,135.28,2714.14612962762,135.28,135.29,135.25,135.28,2714.1461
2012-08-15 14:30:00,135.33,135.39,135.31,135.35,3799.804581478667,135.33,135.39,135.31,135.35,3799.8046
2012-08-15 14:35:00,135.38,135.44,135.34,135.34,13462.164802952992,135.38,135.44,135.34,135.34,13462.1648
2012-08-15 14:40:00,135.36,135.45,135.36,135.45,8468.135924438173,135.36,135.45,135.36,135.45,8468.1359
2012-08-15 14:45:00,135.46,135.48,135.39,135.46,7599.609162957334,135.46,135.48,135.39,135.46,7599.6092
2012-08-15 14:50:00,135.41,135.48,135.36,135.44,20627.510585169905,135.41,135.48,135.36,135.44,20627.5106
2012-08-15 14:55:00,135.44,135.44,135.36,135.36,2605.5802844425143,135.44,135.44,135.36,135.36,2605.5803
2012-08-15 15:00:00,135.36,135.36,135.3,135.36,3691.2387362935615,135.36,135.36,135.3,135.36,3691.2387
2012-08-15 15:05:00,135.36,135.56,135.35,135.56,24753.012702203887,135.36,135.56,135.35,135.56,24753.0127
2012-08-15 15:10:00,135.59,135.6,135.51,135.53,4994.02887851482,135.59,135.6,135.51,135.53,4994.0289
2012-08-15 15:15:00,135.57,135.61,135.53,135.59,2279.8827488872003,135.57,135.61,135.53,135.59,2279.8827
2012-08-15 15:20:00,135.6,135.6,135.45,135.57,5211.160568885029,135.6,135.6,135.45,135.57,5211.1606
2012-08-15 15:25:00,135.58,135.58,135.29,135.4,12702.203886657258,135.58,135.58,135.29,135.4,12702.2039
2012-08-15 15:30:00,135.43,135.46,135.4,135.41,9662.360221474324,135.43,135.46,135.4,135.41,9662.3602
2012-08-15 15:35:00,135.44,135.46,135.33,135.34,5862.555639995658,135.44,135.46,135.33,135.34,5862.5556
2012-08-15 15:40:00,135.34,135.4,135.31,135.36,10639.452828140267,135.34,135.4,135.31,135.36,10639.4528
2012-08-15 15:45:00,135.35,135.36,135.28,135.28,6622.516556291391,135.35,135.36,135.28,135.28,6622.5166
2012-08-15 15:50:00,135.28,135.33,135.24,135.31,10205.189447399847,135.28,135.33,135.24,135.31,10205.1894
2012-08-15 15:55:00,135.3,135.31,135.19,135.27,15199.218325914668,135.3,135.31,135.19,135.27,15199.2183
2012-08-16 09:30:00,135.77,136.09,135.4,135.59,26490.066225165563,135.77,136.09,135.4,135.59,26490.0662
2012-08-16 09:35:00,135.59,135.67,135.43,135.48,20627.510585169905,135.59,135.67,135.43,135.48,20627.5106
2012-08-16 09:40:00,135.44,135.44,134.82,134.82,14873.520790359353,135.44,135.44,134.82,134.82,14873.5208
2012-08-16 09:45:00,134.81,134.81,134.52,134.56,6188.253175550972,134.81,134.81,134.52,134.56,6188.2532
2012-08-16 09:50:00,134.55,134.58,134.47,134.52,7382.477472587125,134.55,134.58,134.47,134.52,7382.4775
2012-08-16 09:55:00,134.48,135.08,134.34,135.08,12050.80881554663,134.48,135.08,134.34,135.08,12050.8088
2012-08-16 10:00:00,135.01,135.08,134.57,134.72,4234.067962219086,135.01,135.08,134.57,134.72,4234.068
2012-08-16 10:05:00,134.7,134.75,134.58,134.75,11833.67712517642,134.7,134.75,134.58,134.75,11833.6771
2012-08-16 10:10:00,134.68,134.9,134.62,134.68,12485.072196287048,134.68,134.9,134.62,134.68,12485.0722
2012-08-16 10:15:00,134.77,134.77,134.61,134.69,4342.633807404191,134.77,134.77,134.61,134.69,4342.6338
2012-08-16 10:20:00,134.66,134.82,134.66,134.72,2171.316903702096,134.66,134.82,134.66,134.72,2171.3169
2012-08-16 10:25:00,134.73,134.82,134.68,134.78,5753.989794810553,134.73,134.82,134.68,134.78,5753.9898
2012-08-16 10:30:00,134.78,134.83,134.66,134.71,3474.1070459233524,134.78,134.83,134.66,134.71,3474.107
2012-08-16 10:35:00,134.66,134.9,134.66,134.9,3148.4095103680384,134.66,134.9,134.66,134.9,3148.4095
2012-08-16 10:40:00,134.92,134.95,134.84,134.94,4342.633807404191,134.92,134.95,134.84,134.94,4342.6338
2012-08-16 10:45:00,134.95,134.95,134.72,134.86,4016.936271848877,134.95,134.95,134.72,134.86,4016.9363
2012-08-16 10:50:00,134.9,134.92,134.84,134.92,2062.7510585169907,134.9,134.92,134.84,134.92,2062.7511
2012-08-16 10:55:00,134.96,134.96,134.79,134.81,2497.01443925741,134.96,134.96,134.79,134.81,2497.0144
2012-08-16 11:00:00,134.83,134.89,134.81,134.82,1845.6193681467807,134.83,134.89,134.81,134.82,1845.6194
2012-08-16 11:05:00,134.84,134.84,134.54,134.63,7925.306698512648,134.84,134.84,134.54,134.63,7925.3067
2012-08-16 11:10:00,134.65,134.86,134.65,134.86,2497.01443925741,134.65,134.86,134.65,134.86,2497.0144
2012-08-16 11:15:00,134.78,134.94,134.78,134.93,3039.8436651829334,134.78,134.94,134.78,134.93,3039.8437
2012-08-16 11:20:00,134.9,134.9,134.64,134.64,3582.6728911084574,134.9,134.9,134.64,134.64,3582.6729
2012-08-16 11:25:00,134.7,134.75,134.66,134.69,2279.8827488872003,134.7,134.75,134.66,134.69,2279.8827
2012-08-16 11:30:00,134.76,134.8,134.67,134.72,3474.1070459233524,134.76,134.8,134.67,134.72,3474.107
2012-08-16 11:35:00,134.71,134.78,134.66,134.66,3148.4095103680384,134.71,134.78,134.66,134.66,3148.4095
2012-08-16 11:40:00,134.66,134.67,134.59,134.67,2279.8827488872003,134.66,134.67,134.59,134.67,2279.8827
2012-08-16 11:45:00,134.66,134.78,134.66,134.78,2388.448594072305,134.66,134.78,134.66,134.78,2388.4486
2012-08-16 11:50:00,134.75,134.95,134.71,134.87,4559.7654977744005,134.75,134.95,134.71,134.87,4559.7655
2012-08-16 11:55:00,134.92,135.09,134.9,135.09,4559.7654977744005,134.92,135.09,134.9,135.09,4559.7655
2012-08-16 12:00:00,135.08,135.24,135.08,135.09,3256.975355553143,135.08,135.24,135.08,135.09,3256.9754
2012-08-16 12:05:00,135.13,135.24,135.12,135.24,4234.067962219086,135.13,135.24,135.12,135.24,4234.068
2012-08-16 12:10:00,135.23,135.23,135.08,135.08,3691.2387362935615,135.23,135.23,135.08,135.08,3691.2387
2012-08-16 12:15:00,135.11,135.17,135.09,135.15,2062.7510585169907,135.11,135.17,135.09,135.15,2062.7511
2012-08-16 12:20:00,135.15,135.16,135.11,135.14,2497.01443925741,135.15,135.16,135.11,135.14,2497.0144
2012-08-16 12:25:00,135.15,135.21,135.15,135.21,2388.448594072305,135.15,135.21,135.15,135.21,2388.4486
2012-08-16 12:30:00,135.18,135.21,135.09,135.17,2931.277819997829,135.18,135.21,135.09,135.17,2931.2778
2012-08-16 12:35:00,135.14,135.14,135.0,135.1,6079.687330365867,135.14,135.14,135.0,135.1,6079.6873
2012-08-16 12:40:00,135.11,135.17,135.11,135.17,1845.6193681467807,135.11,135.17,135.11,135.17,1845.6194
2012-08-16 12:45:00,135.14,135.16,135.02,135.02,3256.975355553143,135.14,135.16,135.02,135.02,3256.9754
2012-08-16 12:50:00,135.05,135.07,134.99,135.03,6948.214091846705,135.05,135.07,134.99,135.03,6948.2141
2012-08-16 12:55:00,135.03,135.08,134.94,135.03,8793.833459993486,135.03,135.08,134.94,135.03,8793.8335
2012-08-16 13:00:00,135.03,135.04,134.99,135.01,4451.199652589296,135.03,135.04,134.99,135.01,4451.1997
2012-08-16 13:05:00,135.06,135.18,135.02,135.13,3474.1070459233524,135.06,135.18,135.02,135.13,3474.107
2012-08-16 13:10:00,135.15,135.28,135.15,135.28,2497.01443925741,135.15,135.28,135.15,135.28,2497.0144
2012-08-16 13:15:00,135.33,135.45,135.29,135.35,11290.847899250895,135.33,135.45,135.29,135.35,11290.8479
2012-08-16 13:20:00,135.3,135.3,135.25,135.27,1302.7901422212572,135.3,135.3,135.25,135.27,1302.7901
2012-08-16 13:25:00,135.26,135.28,135.16,135.17,1954.185213331886,135.26,135.28,135.16,135.17,1954.1852
2012-08-16 13:30:00,135.17,135.24,135.14,135.24,2388.448594072305,135.17,135.24,135.14,135.24,2388.4486
2012-08-16 13:35:00,135.24,135.25,135.17,135.17,1845.6193681467807,135.24,135.25,135.17,135.17,1845.6194
2012-08-16 13:40:00,135.14,135.14,135.03,135.06,1085.6584518510476,135.14,135.14,135.03,135.06,1085.6585
2012-08-16 13:45:00,135.03,135.03,134.94,134.99,6296.819020736077,135.03,135.03,134.94,134.99,6296.819
2012-08-16 13:50:00,135.04,135.26,135.04,135.19,3799.804581478667,135.04,135.26,135.04,135.19,3799.8046
2012-08-16 13:55:00,135.15,135.29,135.15,135.28,1954.185213331886,135.15,135.29,135.15,135.28,1954.1852
2012-08-16 14:00:00,135.25,135.25,135.12,135.19,4234.067962219086,135.25,135.25,135.12,135.19,4234.068
2012-08-16 14:05:00,135.22,135.39,135.18,135.39,8576.701769623276,135.22,135.39,135.18,135.39,8576.7018
2012-08-16 14:10:00,135.38,135.41,135.31,135.38,4451.199652589296,135.38,135.41,135.31,135.38,4451.1997
2012-08-16 14:15:00,135.32,135.36,135.16,135.16,2605.5802844425143,135.32,135.36,135.16,135.16,2605.5803
2012-08-16 14:20:00,135.17,135.23,135.15,135.2,5645.423949625448,135.17,135.23,135.15,135.2,5645.4239
2012-08-16 14:25:00,135.21,135.4,135.21,135.38,2279.8827488872003,135.21,135.4,135.21,135.38,2279.8827
2012-08-16 14:30:00,135.38,135.63,135.38,135.62,7708.175008142439,135.38,135.63,135.38,135.62,7708.175
2012-08-16 14:35:00,135.6,135.67,135.57,135.6,4776.89718814461,135.6,135.67,135.57,135.6,4776.8972
2012-08-16 14:40:00,135.59,135.59,135.46,135.46,3474.1070459233524,135.59,135.59,135.46,135.46,3474.107
2012-08-16 14:45:00,135.47,135.56,135.47,135.54,3908.370426663772,135.47,135.56,135.47,135.54,3908.3704
2012-08-16 14:50:00,135.55,135.55,135.46,135.52,3582.6728911084574,135.55,135.55,135.46,135.52,3582.6729
2012-08-16 14:55:00,135.55,135.59,135.51,135.57,2605.5802844425143,135.55,135.59,135.51,135.57,2605.5803
2012-08-16 15:00:00,135.57,135.57,135.38,135.4,4234.067962219086,135.57,135.57,135.38,135.4,4234.068
2012-08-16 15:05:00,135.39,135.56,135.39,135.56,5102.5947236999245,135.39,135.56,135.39,135.56,5102.5947
2012-08-16 15:10:00,135.51,135.57,135.48,135.55,1737.0535229616762,135.51,135.57,135.48,135.55,1737.0535
2012-08-16 15:15:00,135.52,135.67,135.52,135.58,3691.2387362935615,135.52,135.67,135.52,135.58,3691.2387
2012-08-16 15:20:00,135.57,135.65,135.54,135.61,3582.6728911084574,135.57,135.65,135.54,135.61,3582.6729
2012-08-16 15:25:00,135.63,135.71,135.63,135.68,3474.1070459233524,135.63,135.71,135.63,135.68,3474.107
2012-08-16 15:30:00,135.66,135.69,135.54,135.56,6405.384865921182,135.66,135.69,135.54,135.56,6405.3849
2012-08-16 15:35:00,135.58,135.6,135.54,135.55,6839.648246661601,135.58,135.6,135.54,135.55,6839.6482
2012-08-16 15:40:00,135.56,135.59,135.38,135.43,8685.267614808381,135.56,135.59,135.38,135.43,8685.2676
2012-08-16 15:45:00,135.43,135.45,135.36,135.37,4776.89718814461,135.43,135.45,135.36,135.37,4776.8972
2012-08-16 15:50:00,135.36,135.4,135.14,135.25,19758.98382368907,135.36,135.4,135.14,135.25,19758.9838
2012-08-16 15:55:00,135.25,135.34,135.15,135.25,28118.55390294213,135.25,135.34,135.15,135.25,28118.5539
2012-08-17 09:30:00,135.62,135.71,134.69,134.69,201172.5111279992,135.62,135.71,134.69,134.69,201172.5111
2012-08-17 09:35:00,134.62,134.66,134.27,134.55,13787.862338508306,134.62,134.66,134.27,134.55,13787.8623
2012-08-17 09:40:00,134.42,135.49,134.38,135.11,33221.14862664206,134.42,135.49,134.38,135.11,33221.1486
2012-08-17 09:45:00,135.09,135.13,134.55,134.56,30832.700032569755,135.09,135.13,134.55,134.56,30832.7
2012-08-17 09:50:00,134.54,134.71,134.28,134.29,28552.817283682554,134.54,134.71,134.28,134.29,28552.8173
2012-08-17 09:55:00,134.27,134.34,133.88,133.93,12485.072196287048,134.27,134.34,133.88,133.93,12485.0722
2012-08-17 10:00:00,133.85,134.01,133.56,134.01,19650.417978503963,133.85,134.01,133.56,134.01,19650.418
2012-08-17 10:05:00,133.96,134.13,133.91,133.91,5862.555639995658,133.96,134.13,133.91,133.91,5862.5556
2012-08-17 10:10:00,133.88,133.88,133.44,133.47,12267.940505916838,133.88,133.88,133.44,133.47,12267.9405
2012-08-17 10:15:00,133.54,133.57,133.34,133.42,14656.389099989145,133.54,133.57,133.34,133.42,14656.3891
2012-08-17 10:20:00,133.42,133.56,133.36,133.42,10639.452828140267,133.42,133.56,133.36,133.42,10639.4528
2012-08-17 10:25:00,133.44,133.55,133.32,133.35,12267.940505916838,133.44,133.55,133.32,133.35,12267.9405
2012-08-17 10:30:00,133.39,133.54,133.36,133.52,13136.467267397677,133.39,133.54,133.36,133.52,13136.4673
2012-08-17 10:35:00,133.56,133.62,133.52,133.53,9879.491911844534,133.56,133.62,133.52,133.53,9879.4919
2012-08-17 10:40:00,133.56,133.58,133.42,133.51,11073.716208880687,133.56,133.58,133.42,133.51,11073.7162
2012-08-17 10:45:00,133.45,133.61,133.45,133.58,7599.609162957334,133.45,133.61,133.45,133.58,7599.6092
2012-08-17 10:50:00,133.58,133.58,133.54,133.56,2931.277819997829,133.58,133.58,133.54,133.56,2931.2778
2012-08-17 10:55:00,133.55,133.72,133.53,133.7,11073.716208880687,133.55,133.72,133.53,133.7,11073.7162
2012-08-17 11:00:00,133.7,133.71,133.57,133.57,5753.989794810553,133.7,133.71,133.57,133.57,5753.9898
2012-08-17 11:05:00,133.55,133.67,133.47,133.62,12593.638041472152,133.55,133.67,133.47,133.62,12593.638
2012-08-17 11:10:00,133.64,133.64,133.42,133.42,12267.940505916838,133.64,133.64,133.42,133.42,12267.9405
2012-08-17 11:15:00,133.4,133.44,133.32,133.41,9770.92606665943,133.4,133.44,133.32,133.41,9770.9261
2012-08-17 11:20:00,133.41,133.63,133.39,133.63,11290.847899250895,133.41,133.63,133.39,133.63,11290.8479
2012-08-17 11:25:00,133.65,133.77,133.65,133.7,19758.98382368907,133.65,133.77,133.65,133.7,19758.9838
2012-08-17 11:30:00,133.73,133.8,133.62,133.74,5211.160568885029,133.73,133.8,133.62,133.74,5211.1606
2012-08-17 11:35:00,133.73,133.83,133.57,133.57,11616.54543480621,133.73,133.83,133.57,133.57,11616.5454
2012-08-17 11:40:00,133.58,133.58,133.52,133.52,2497.01443925741,133.58,133.58,133.52,133.52,2497.0144
2012-08-17 11:45:00,133.54,133.74,133.5,133.74,6622.516556291391,133.54,133.74,133.5,133.74,6622.5166
2012-08-17 11:50:00,133.76,133.98,133.74,133.87,7273.91162740202,133.76,133.98,133.74,133.87,7273.9116
2012-08-17 11:55:00,133.92,133.97,133.88,133.95,2497.01443925741,133.92,133.97,133.88,133.95,2497.0144
2012-08-17 12:00:00,133.97,134.05,133.97,134.04,4559.7654977744005,133.97,134.05,133.97,134.04,4559.7655
2012-08-17 12:05:00,134.0,134.07,133.99,133.99,2497.01443925741,134.0,134.07,133.99,133.99,2497.0144
2012-08-17 12:10:00,133.98,134.02,133.98,133.99,1954.185213331886,133.98,134.02,133.98,133.99,1954.1852
2012-08-17 12:15:00,133.99,134.08,133.99,134.07,5536.858104440344,133.99,134.08,133.99,134.07,5536.8581
2012-08-17 12:20:00,133.98,133.98,133.82,133.82,1737.0535229616762,133.98,133.98,133.82,133.82,1737.0535
2012-08-17 12:25:00,133.8,133.84,133.76,133.78,5645.423949625448,133.8,133.84,133.76,133.78,5645.4239
2012-08-17 12:30:00,133.78,133.81,133.73,133.73,2062.7510585169907,133.78,133.81,133.73,133.73,2062.7511
2012-08-17 12:35:00,133.72,133.77,133.63,133.68,6731.082401476496,133.72,133.77,133.63,133.68,6731.0824
2012-08-17 12:40:00,133.69,133.69,133.54,133.64,5319.726414070134,133.69,133.69,133.54,133.64,5319.7264
2012-08-17 12:45:00,133.65,133.66,133.55,133.55,4125.502117033981,133.65,133.66,133.55,133.55,4125.5021
2012-08-17 12:50:00,133.54,133.54,133.38,133.38,5862.555639995658,133.54,133.54,133.38,133.38,5862.5556
2012-08-17 12:55:00,133.38,133.39,133.32,133.32,1411.355987406362,133.38,133.39,133.32,133.32,1411.356
2012-08-17 13:00:00,133.32,133.39,133.29,133.36,5211.160568885029,133.32,133.39,133.29,133.36,5211.1606
2012-08-17 13:05:00,133.33,133.33,133.27,133.3,1194.2242970361524,133.33,133.33,133.27,133.3,1194.2243
2012-08-17 13:10:00,133.29,133.29,133.25,133.25,5211.160568885029,133.29,133.29,133.25,133.25,5211.1606
2012-08-17 13:15:00,133.25,133.29,133.21,133.29,3908.370426663772,133.25,133.29,133.21,133.29,3908.3704
2012-08-17 13:20:00,133.3,133.3,133.26,133.27,5319.726414070134,133.3,133.3,133.26,133.27,5319.7264
2012-08-17 13:25:00,133.29,133.37,133.29,133.35,7165.345782216915,133.29,133.37,133.29,133.35,7165.3458
2012-08-17 13:30:00,133.48,133.57,133.44,133.51,2605.5802844425143,133.48,133.57,133.44,133.51,2605.5803
2012-08-17 13:35:00,133.51,133.51,133.46,133.5,3256.975355553143,133.51,133.51,133.46,133.5,3256.9754
2012-08-17 13:40:00,133.54,133.54,133.47,133.47,2497.01443925741,133.54,133.54,133.47,133.47,2497.0144
2012-08-17 13:45:00,133.5,133.61,133.5,133.58,17696.232765172077,133.5,133.61,133.5,133.58,17696.2328
2012-08-17 13:50:00,133.53,133.63,133.53,133.57,6405.384865921182,133.53,133.63,133.53,133.57,6405.3849
2012-08-17 13:55:00,133.61,133.7,133.61,133.7,1845.6193681467807,133.61,133.7,133.61,133.7,1845.6194
2012-08-17 14:00:00,133.69,133.73,133.61,133.61,5428.292259255239,133.69,133.73,133.61,133.61,5428.2923
2012-08-17 14:05:00,133.59,133.61,133.56,133.58,3039.8436651829334,133.59,133.61,133.56,133.58,3039.8437
2012-08-17 14:10:00,133.58,133.6,133.56,133.57,4668.3313429595055,133.58,133.6,133.56,133.57,4668.3313
2012-08-17 14:15:00,133.56,133.59,133.49,133.51,5862.555639995658,133.56,133.59,133.49,133.51,5862.5556
2012-08-17 14:20:00,133.51,133.58,133.43,133.56,5319.726414070134,133.51,133.58,133.43,133.56,5319.7264
2012-08-17 14:25:00,133.57,133.72,133.52,133.66,5102.5947236999245,133.57,133.72,133.52,133.66,5102.5947
2012-08-17 14:30:00,133.71,133.71,133.61,133.63,5102.5947236999245,133.71,133.71,133.61,133.63,5102.5947
2012-08-17 14:35:00,133.62,133.74,133.61,133.74,6188.253175550972,133.62,133.74,133.61,133.74,6188.2532
2012-08-17 14:40:00,133.71,133.74,133.65,133.66,3691.2387362935615,133.71,133.74,133.65,133.66,3691.2387
2012-08-17 14:45:00,133.66,133.66,133.56,133.57,4994.02887851482,133.66,133.66,133.56,133.57,4994.0289
2012-08-17 14:50:00,133.56,133.6,133.56,133.57,13353.598957767888,133.56,133.6,133.56,133.57,13353.599
2012-08-17 14:55:00,133.6,133.61,133.54,133.58,5645.423949625448,133.6,133.61,133.54,133.58,5645.4239
2012-08-17 15:00:00,133.6,133.68,133.6,133.65,6513.950711106286,133.6,133.68,133.6,133.65,6513.9507
2012-08-17 15:05:00,133.64,133.65,133.57,133.61,6296.819020736077,133.64,133.65,133.57,133.61,6296.819
2012-08-17 15:10:00,133.61,133.61,133.57,133.57,7491.043317772229,133.61,133.61,133.57,133.57,7491.0433
2012-08-17 15:15:00,133.55,133.58,133.52,133.56,4668.3313429595055,133.55,133.58,133.52,133.56,4668.3313
2012-08-17 15:20:00,133.55,133.59,133.51,133.52,10313.755292584952,133.55,133.59,133.51,133.52,10313.7553
2012-08-17 15:25:00,133.53,133.59,133.53,133.58,6513.950711106286,133.53,133.59,133.53,133.58,6513.9507
2012-08-17 15:30:00,133.55,133.56,133.48,133.52,15307.784171099773,133.55,133.56,133.48,133.52,15307.7842
2012-08-17 15:35:00,133.52,133.57,133.48,133.56,9879.491911844534,133.52,133.57,133.48,133.56,9879.4919
2012-08-17 15:40:00,133.53,133.6,133.52,133.57,10748.018673325372,133.53,133.6,133.52,133.57,10748.0187
2012-08-17 15:45:00,133.56,133.63,133.54,133.58,13787.862338508306,133.56,133.63,133.54,133.58,13787.8623
2012-08-17 15:50:00,133.56,133.59,133.5,133.58,11507.979589621104,133.56,133.59,133.5,133.58,11507.9796
2012-08-17 15:55:00,133.57,133.7,133.52,133.65,31158.39756812507,133.57,133.7,133.52,133.65,31158.3976
2012-08-20 09:30:00,133.73,133.73,133.5,133.56,14764.95494517425,133.73,133.73,133.5,133.56,14764.9549
2012-08-20 09:35:00,133.5,133.61,133.3,133.43,14004.994028878516,133.5,133.61,133.3,133.43,14004.994
2012-08-20 09:40:00,133.47,133.6,133.46,133.49,9445.228531104114,133.47,133.6,133.46,133.49,9445.2285
2012-08-20 09:45:00,133.47,133.58,133.34,133.56,30507.00249701444,133.47,133.58,133.34,133.56,30507.0025
2012-08-20 09:50:00,133.56,133.56,133.4,133.44,6731.082401476496,133.56,133.56,133.4,133.44,6731.0824
2012-08-20 09:55:00,133.44,133.52,133.13,133.22,19541.85213331886,133.44,133.52,133.13,133.22,19541.8521
2012-08-20 10:00:00,133.13,133.49,133.02,133.49,10205.189447399847,133.13,133.49,133.02,133.49,10205.1894
2012-08-20 10:05:00,133.51,133.53,133.31,133.5,2822.711974812724,133.51,133.53,133.31,133.5,2822.712
2012-08-20 10:10:00,133.42,133.43,133.26,133.32,2497.01443925741,133.42,133.43,133.26,133.32,2497.0144
2012-08-20 10:15:00,133.21,133.25,133.04,133.18,6188.253175550972,133.21,133.25,133.04,133.18,6188.2532
2012-08-20 10:20:00,133.24,133.24,133.0,133.0,2931.277819997829,133.24,133.24,133.0,133.0,2931.2778
2012-08-20 10:25:00,132.98,132.99,132.96,132.99,434.2633807404191,132.98,132.99,132.96,132.99,434.2634
2012-08-20 10:30:00,133.08,133.1,132.92,132.92,4234.067962219086,133.08,133.1,132.92,132.92,4234.068
2012-08-20 10:35:00,132.93,133.02,132.89,132.89,5862.555639995658,132.93,133.02,132.89,132.89,5862.5556
2012-08-20 10:40:00,132.87,132.95,132.65,132.65,12376.506351101943,132.87,132.95,132.65,132.65,12376.5064
2012-08-20 10:45:00,132.75,132.77,132.69,132.71,4234.067962219086,132.75,132.77,132.69,132.71,4234.068
2012-08-20 10:50:00,132.72,132.72,132.63,132.63,3691.2387362935615,132.72,132.72,132.63,132.63,3691.2387
2012-08-20 10:55:00,132.61,132.68,132.58,132.61,2931.277819997829,132.61,132.68,132.58,132.61,2931.2778
2012-08-20 11:00:00,132.64,132.67,132.57,132.6,2605.5802844425143,132.64,132.67,132.57,132.6,2605.5803
2012-08-20 11:05:00,132.6,132.64,132.56,132.61,2605.5802844425143,132.6,132.64,132.56,132.61,2605.5803
2012-08-20 11:10:00,132.58,132.72,132.58,132.64,24210.18347627836,132.58,132.72,132.58,132.64,24210.1835
2012-08-20 11:15:00,132.68,132.76,132.61,132.63,3908.370426663772,132.68,132.76,132.61,132.63,3908.3704
2012-08-20 11:20:00,132.64,132.68,132.63,132.66,2062.7510585169907,132.64,132.68,132.63,132.66,2062.7511
2012-08-20 11:25:00,132.65,132.65,132.56,132.61,3148.4095103680384,132.65,132.65,132.56,132.61,3148.4095
2012-08-20 11:30:00,132.57,132.65,132.57,132.6,651.3950711106286,132.57,132.65,132.57,132.6,651.3951
2012-08-20 11:35:00,132.64,132.72,132.62,132.72,5428.292259255239,132.64,132.72,132.62,132.72,5428.2923
2012-08-20 11:40:00,132.72,132.74,132.68,132.7,2714.14612962762,132.72,132.74,132.68,132.7,2714.1461
2012-08-20 11:45:00,132.64,132.68,132.62,132.63,2714.14612962762,132.64,132.68,132.62,132.63,2714.1461
2012-08-20 11:50:00,132.64,132.72,132.64,132.7,9010.965150363696,132.64,132.72,132.64,132.7,9010.9652
2012-08-20 11:55:00,132.68,132.73,132.64,132.73,10205.189447399847,132.68,132.73,132.64,132.73,10205.1894
2012-08-20 12:00:00,132.72,132.75,132.68,132.7,2279.8827488872003,132.72,132.75,132.68,132.7,2279.8827
2012-08-20 12:05:00,132.72,132.79,132.7,132.72,6296.819020736077,132.72,132.79,132.7,132.72,6296.819
2012-08-20 12:10:00,132.71,132.87,132.71,132.87,4016.936271848877,132.71,132.87,132.71,132.87,4016.9363
2012-08-20 12:15:00,132.82,132.9,132.82,132.84,5319.726414070134,132.82,132.9,132.82,132.84,5319.7264
2012-08-20 12:20:00,132.86,132.91,132.86,132.91,3474.1070459233524,132.86,132.91,132.86,132.91,3474.107
2012-08-20 12:25:00,132.88,132.92,132.82,132.87,6296.819020736077,132.88,132.92,132.82,132.87,6296.819
2012-08-20 12:30:00,132.85,132.92,132.75,132.78,23233.09086961242,132.85,132.92,132.75,132.78,23233.0909
2012-08-20 12:35:00,132.77,132.78,132.74,132.78,325.6975355553143,132.77,132.78,132.74,132.78,325.6975
2012-08-20 12:40:00,132.69,132.7,132.62,132.64,6296.819020736077,132.69,132.7,132.62,132.64,6296.819
2012-08-20 12:45:00,132.59,132.64,132.55,132.55,4776.89718814461,132.59,132.64,132.55,132.55,4776.8972
2012-08-20 12:50:00,132.56,132.56,132.47,132.52,3256.975355553143,132.56,132.56,132.47,132.52,3256.9754
2012-08-20 12:55:00,132.54,132.61,132.5,132.55,3799.804581478667,132.54,132.61,132.5,132.55,3799.8046
2012-08-20 13:00:00,132.51,132.51,132.45,132.5,3799.804581478667,132.51,132.51,132.45,132.5,3799.8046
2012-08-20 13:05:00,132.53,132.64,132.53,132.64,1411.355987406362,132.53,132.64,132.53,132.64,1411.356
2012-08-20 13:10:00,132.62,132.68,132.61,132.68,1411.355987406362,132.62,132.68,132.61,132.68,1411.356
2012-08-20 13:15:00,132.71,132.77,132.71,132.75,4559.7654977744005,132.71,132.77,132.71,132.75,4559.7655
2012-08-20 13:20:00,132.79,132.8,132.73,132.74,4451.199652589296,132.79,132.8,132.73,132.74,4451.1997
2012-08-20 13:25:00,132.77,132.87,132.77,132.83,2062.7510585169907,132.77,132.87,132.77,132.83,2062.7511
2012-08-20 13:30:00,132.83,132.86,132.83,132.84,868.5267614808381,132.83,132.86,132.83,132.84,868.5268
2012-08-20 13:35:00,132.84,132.89,132.82,132.85,6079.687330365867,132.84,132.89,132.82,132.85,6079.6873
2012-08-20 13:40:00,132.85,132.85,132.76,132.76,3799.804581478667,132.85,132.85,132.76,132.76,3799.8046
2012-08-20 13:45:00,132.74,132.77,132.65,132.66,4668.3313429595055,132.74,132.77,132.65,132.66,4668.3313
2012-08-20 13:50:00,132.64,132.72,132.64,132.68,4559.7654977744005,132.64,132.72,132.64,132.68,4559.7655
2012-08-20 13:55:00,132.72,132.76,132.69,132.69,16393.44262295082,132.72,132.76,132.69,132.69,16393.4426
2012-08-20 14:00:00,132.68,132.77,132.67,132.75,8685.267614808381,132.68,132.77,132.67,132.75,8685.2676
2012-08-20 14:05:00,132.79,132.87,132.79,132.83,3148.4095103680384,132.79,132.87,132.79,132.83,3148.4095
2012-08-20 14:10:00,132.92,133.02,132.89,132.99,2171.316903702096,132.92,133.02,132.89,132.99,2171.3169
2012-08-20 14:15:00,132.98,133.05,132.92,133.0,9445.228531104114,132.98,133.05,132.92,133.0,9445.2285
2012-08-20 14:20:00,132.98,133.1,132.97,133.07,3365.541200738248,132.98,133.1,132.97,133.07,3365.5412
2012-08-20 14:25:00,133.11,133.21,133.1,133.2,4342.633807404191,133.11,133.21,133.1,133.2,4342.6338
2012-08-20 14:30:00,133.19,133.26,133.15,133.15,3039.8436651829334,133.19,133.26,133.15,133.15,3039.8437
2012-08-20 14:35:00,133.15,133.21,133.13,133.2,6405.384865921182,133.15,133.21,133.13,133.2,6405.3849
2012-08-20 14:40:00,133.19,133.19,133.12,133.13,9336.662685919013,133.19,133.19,133.12,133.13,9336.6627
2012-08-20 14:45:00,133.13,133.15,133.11,133.12,25078.7102377592,133.13,133.15,133.11,133.12,25078.7102
2012-08-20 14:50:00,133.12,133.19,133.12,133.18,3039.8436651829334,133.12,133.19,133.12,133.18,3039.8437
2012-08-20 14:55:00,133.19,133.26,133.19,133.21,3474.1070459233524,133.19,133.26,133.19,133.21,3474.107
2012-08-20 15:00:00,133.21,133.31,133.21,133.31,12267.940505916838,133.21,133.31,133.21,133.31,12267.9405
2012-08-20 15:05:00,133.31,133.35,133.27,133.28,15416.350016284878,133.31,133.35,133.27,133.28,15416.35
2012-08-20 15:10:00,133.3,133.3,133.08,133.15,6839.648246661601,133.3,133.3,133.08,133.15,6839.6482
2012-08-20 15:15:00,133.16,133.26,133.16,133.26,2062.7510585169907,133.16,133.26,133.16,133.26,2062.7511
2012-08-20 15:20:00,133.26,133.36,133.22,133.33,21821.73488220606,133.26,133.36,133.22,133.33,21821.7349
2012-08-20 15:25:00,133.3,133.45,133.3,133.38,4885.463033329715,133.3,133.45,133.3,133.38,4885.463
2012-08-20 15:30:00,133.43,133.45,133.38,133.38,8576.701769623276,133.43,133.45,133.38,133.38,8576.7018
2012-08-20 15:35:00,133.4,133.43,133.28,133.33,19324.72044294865,133.4,133.43,133.28,133.33,19324.7204
2012-08-20 15:40:00,133.34,133.35,133.26,133.27,11507.979589621104,133.34,133.35,133.26,133.27,11507.9796
2012-08-20 15:45:00,133.29,133.38,133.24,133.38,8468.135924438173,133.29,133.38,133.24,133.38,8468.1359
2012-08-20 15:50:00,133.38,133.63,133.24,133.35,46249.05004885463,133.38,133.63,133.24,133.35,46249.05
2012-08-20 15:55:00,133.37,133.38,133.26,133.27,79904.46205623711,133.37,133.38,133.26,133.27,79904.4621
2012-08-21 09:30:00,133.13,133.4,132.88,133.23,26164.368689610248,133.13,133.4,132.88,133.23,26164.3687
2012-08-21 09:35:00,133.16,133.37,132.79,133.0,20193.24720442949,133.16,133.37,132.79,133.0,20193.2472
2012-08-21 09:40:00,133.03,133.08,132.81,132.82,7708.175008142439,133.03,133.08,132.81,132.82,7708.175
2012-08-21 09:45:00,132.88,133.02,132.82,132.83,4451.199652589296,132.88,133.02,132.82,132.83,4451.1997
2012-08-21 09:50:00,132.79,132.88,132.59,132.72,9770.92606665943,132.79,132.88,132.59,132.72,9770.9261
2012-08-21 09:55:00,132.79,133.04,132.7,132.84,16502.008468135926,132.79,133.04,132.7,132.84,16502.0085
2012-08-21 10:00:00,132.92,132.94,132.87,132.92,5102.5947236999245,132.92,132.94,132.87,132.92,5102.5947
2012-08-21 10:05:00,132.95,133.15,132.84,133.0,20627.510585169905,132.95,133.15,132.84,133.0,20627.5106
2012-08-21 10:10:00,133.0,133.26,133.0,133.11,6513.950711106286,133.0,133.26,133.0,133.11,6513.9507
2012-08-21 10:15:00,133.08,133.24,133.03,133.12,14764.95494517425,133.08,133.24,133.03,133.12,14764.9549
2012-08-21 10:20:00,133.2,133.23,133.01,133.13,13570.730648138097,133.2,133.23,133.01,133.13,13570.7306
2012-08-21 10:25:00,133.13,133.13,132.97,133.01,3039.8436651829334,133.13,133.13,132.97,133.01,3039.8437
2012-08-21 10:30:00,133.03,133.12,132.89,132.92,5428.292259255239,133.03,133.12,132.89,132.92,5428.2923
2012-08-21 10:35:00,133.0,133.01,132.8,132.92,5211.160568885029,133.0,133.01,132.8,132.92,5211.1606
2012-08-21 10:40:00,132.92,132.99,132.75,132.87,5428.292259255239,132.92,132.99,132.75,132.87,5428.2923
2012-08-21 10:45:00,132.87,132.91,132.78,132.78,5645.423949625448,132.87,132.91,132.78,132.78,5645.4239
2012-08-21 10:50:00,132.73,133.05,132.65,133.04,11507.979589621104,132.73,133.05,132.65,133.04,11507.9796
2012-08-21 10:55:00,132.98,133.14,132.98,133.11,8685.267614808381,132.98,133.14,132.98,133.11,8685.2676
2012-08-21 11:00:00,133.15,133.17,133.06,133.08,4559.7654977744005,133.15,133.17,133.06,133.08,4559.7655
2012-08-21 11:05:00,133.03,133.04,132.86,132.98,14547.82325480404,133.03,133.04,132.86,132.98,14547.8233
2012-08-21 11:10:00,132.99,133.18,132.98,133.18,25187.276082944307,132.99,133.18,132.98,133.18,25187.2761
2012-08-21 11:15:00,133.18,133.2,133.14,133.19,10748.018673325372,133.18,133.2,133.14,133.19,10748.0187
2012-08-21 11:20:00,133.22,133.26,133.12,133.12,31375.52925849528,133.22,133.26,133.12,133.12,31375.5293
2012-08-21 11:25:00,133.14,133.2,133.09,133.1,9010.965150363696,133.14,133.2,133.09,133.1,9010.9652
2012-08-21 11:30:00,133.13,133.17,133.03,133.09,7056.77993703181,133.13,133.17,133.03,133.09,7056.7799
2012-08-21 11:35:00,133.11,133.11,132.96,132.96,6948.214091846705,133.11,133.11,132.96,132.96,6948.2141
2012-08-21 11:40:00,132.91,132.93,132.7,132.74,7382.477472587125,132.91,132.93,132.7,132.74,7382.4775
2012-08-21 11:45:00,132.75,132.84,132.69,132.74,7708.175008142439,132.75,132.84,132.69,132.74,7708.175
2012-08-21 11:50:00,132.74,132.81,132.68,132.79,3908.370426663772,132.74,132.81,132.68,132.79,3908.3704
2012-08-21 11:55:00,132.78,132.91,132.71,132.71,4994.02887851482,132.78,132.91,132.71,132.71,4994.0289
2012-08-21 12:00:00,132.67,132.7,132.61,132.63,7165.345782216915,132.67,132.7,132.61,132.63,7165.3458
2012-08-21 12:05:00,132.65,132.81,132.63,132.79,5645.423949625448,132.65,132.81,132.63,132.79,5645.4239
2012-08-21 12:10:00,132.81,132.92,132.81,132.88,7273.91162740202,132.81,132.92,132.81,132.88,7273.9116
2012-08-21 12:15:00,132.87,132.87,132.73,132.87,4668.3313429595055,132.87,132.87,132.73,132.87,4668.3313
2012-08-21 12:20:00,132.88,132.9,132.81,132.82,4885.463033329715,132.88,132.9,132.81,132.82,4885.463
2012-08-21 12:25:00,132.87,132.87,132.76,132.79,11507.979589621104,132.87,132.87,132.76,132.79,11507.9796
2012-08-21 12:30:00,132.8,132.81,132.47,132.47,22147.43241776137,132.8,132.81,132.47,132.47,22147.4324
2012-08-21 12:35:00,132.51,132.59,132.48,132.59,7816.740853327544,132.51,132.59,132.48,132.59,7816.7409
2012-08-21 12:40:00,132.59,132.63,132.54,132.57,7056.77993703181,132.59,132.63,132.54,132.57,7056.7799
2012-08-21 12:45:00,132.58,132.61,132.54,132.61,8468.135924438173,132.58,132.61,132.54,132.61,8468.1359
2012-08-21 12:50:00,132.59,132.77,132.59,132.77,4668.3313429595055,132.59,132.77,132.59,132.77,4668.3313
2012-08-21 12:55:00,132.76,132.76,132.58,132.64,11073.716208880687,132.76,132.76,132.58,132.64,11073.7162
2012-08-21 13:00:00,132.67,132.67,132.57,132.63,8685.267614808381,132.67,132.67,132.57,132.63,8685.2676
2012-08-21 13:05:00,132.6,132.63,132.47,132.59,20193.24720442949,132.6,132.63,132.47,132.59,20193.2472
2012-08-21 13:10:00,132.61,132.65,132.4,132.43,9228.096840733906,132.61,132.65,132.4,132.43,9228.0968
2012-08-21 13:15:00,132.44,132.49,132.44,132.47,7165.345782216915,132.44,132.49,132.44,132.47,7165.3458
2012-08-21 13:20:00,132.45,132.45,132.33,132.34,4776.89718814461,132.45,132.45,132.33,132.34,4776.8972
2012-08-21 13:25:00,132.35,132.44,132.33,132.39,5645.423949625448,132.35,132.44,132.33,132.39,5645.4239
2012-08-21 13:30:00,132.32,132.37,132.31,132.31,9010.965150363696,132.32,132.37,132.31,132.31,9010.9652
2012-08-21 13:35:00,132.32,132.41,132.32,132.39,5645.423949625448,132.32,132.41,132.32,132.39,5645.4239
2012-08-21 13:40:00,132.39,132.39,132.28,132.3,4885.463033329715,132.39,132.39,132.28,132.3,4885.463
2012-08-21 13:45:00,132.28,132.4,132.2,132.2,7165.345782216915,132.28,132.4,132.2,132.2,7165.3458
2012-08-21 13:50:00,132.22,132.34,132.22,132.31,8576.701769623276,132.22,132.34,132.22,132.31,8576.7018
2012-08-21 13:55:00,132.32,132.43,132.26,132.4,18130.496145912497,132.32,132.43,132.26,132.4,18130.4961
2012-08-21 14:00:00,132.42,132.43,132.38,132.4,9770.92606665943,132.42,132.43,132.38,132.4,9770.9261
2012-08-21 14:05:00,132.43,132.46,132.33,132.38,6513.950711106286,132.43,132.46,132.33,132.38,6513.9507
2012-08-21 14:10:00,132.38,132.46,132.38,132.46,5536.858104440344,132.38,132.46,132.38,132.46,5536.8581
2012-08-21 14:15:00,132.45,132.48,132.28,132.33,3474.1070459233524,132.45,132.48,132.28,132.33,3474.107
2012-08-21 14:20:00,132.27,132.44,132.27,132.4,6188.253175550972,132.27,132.44,132.27,132.4,6188.2532
2012-08-21 14:25:00,132.41,132.47,132.38,132.4,7925.306698512648,132.41,132.47,132.38,132.4,7925.3067
2012-08-21 14:30:00,132.42,132.49,132.4,132.47,5645.423949625448,132.42,132.49,132.4,132.47,5645.4239
2012-08-21 14:35:00,132.44,132.44,132.11,132.23,14004.994028878516,132.44,132.44,132.11,132.23,14004.994
2012-08-21 14:40:00,132.26,132.41,132.24,132.25,10965.150363695582,132.26,132.41,132.24,132.25,10965.1504
2012-08-21 14:45:00,132.28,132.37,132.26,132.33,9662.360221474324,132.28,132.37,132.26,132.33,9662.3602
2012-08-21 14:50:00,132.34,132.41,132.33,132.33,9445.228531104114,132.34,132.41,132.33,132.33,9445.2285
2012-08-21 14:55:00,132.34,132.37,132.28,132.31,6948.214091846705,132.34,132.37,132.28,132.31,6948.2141
2012-08-21 15:00:00,132.3,132.31,132.15,132.27,13027.901422212572,132.3,132.31,132.15,132.27,13027.9014
2012-08-21 15:05:00,132.26,132.4,132.25,132.33,9770.92606665943,132.26,132.4,132.25,132.33,9770.9261
2012-08-21 15:10:00,132.27,132.29,132.16,132.17,14222.125719248725,132.27,132.29,132.16,132.17,14222.1257
2012-08-21 15:15:00,132.12,132.12,131.98,132.03,17370.535229616762,132.12,132.12,131.98,132.03,17370.5352
2012-08-21 15:20:00,132.03,132.26,132.01,132.22,20953.20812072522,132.03,132.26,132.01,132.22,20953.2081
2012-08-21 15:25:00,132.23,132.23,132.1,132.13,12485.072196287048,132.23,132.23,132.1,132.13,12485.0722
2012-08-21 15:30:00,132.15,132.25,132.13,132.21,12810.769731842363,132.15,132.25,132.13,132.21,12810.7697
2012-08-21 15:35:00,132.23,132.29,132.18,132.23,11073.716208880687,132.23,132.29,132.18,132.23,11073.7162
2012-08-21 15:40:00,132.23,132.43,132.23,132.37,19107.58875257844,132.23,132.43,132.23,132.37,19107.5888
2012-08-21 15:45:00,132.37,132.37,132.27,132.33,13896.42818369341,132.37,132.37,132.27,132.33,13896.4282
2012-08-21 15:50:00,132.36,132.39,132.24,132.35,24535.88101183368,132.36,132.39,132.24,132.35,24535.881
2012-08-21 15:55:00,132.35,132.63,132.35,132.61,76213.22331994354,132.35,132.63,132.35,132.61,76213.2233
2012-08-22 09:30:00,132.48,133.09,132.19,133.02,15959.1792422104,132.48,133.09,132.19,133.02,15959.1792
2012-08-22 09:35:00,132.96,133.16,132.76,133.1,18456.19368146781,132.96,133.16,132.76,133.1,18456.1937
2012-08-22 09:40:00,133.13,133.13,132.84,133.02,17261.969384431657,133.13,133.13,132.84,133.02,17261.9694
2012-08-22 09:45:00,133.04,133.26,132.98,133.26,13027.901422212572,133.04,133.26,132.98,133.26,13027.9014
2012-08-22 09:50:00,133.26,133.29,133.08,133.09,9770.92606665943,133.26,133.29,133.08,133.09,9770.9261
2012-08-22 09:55:00,133.03,133.25,132.82,132.88,34415.37292367821,133.03,133.25,132.82,132.88,34415.3729
2012-08-22 10:00:00,132.85,133.1,132.8,133.06,15090.652480729565,132.85,133.1,132.8,133.06,15090.6525
2012-08-22 10:05:00,133.07,133.1,132.75,132.95,16827.70600369124,133.07,133.1,132.75,132.95,16827.706
2012-08-22 10:10:00,132.87,132.95,132.66,132.7,10096.623602214744,132.87,132.95,132.66,132.7,10096.6236
2012-08-22 10:15:00,132.67,132.74,132.57,132.62,6188.253175550972,132.67,132.74,132.57,132.62,6188.2532
2012-08-22 10:20:00,132.66,133.04,132.64,133.01,6079.687330365867,132.66,133.04,132.64,133.01,6079.6873
2012-08-22 10:25:00,133.03,133.22,133.01,133.12,6948.214091846705,133.03,133.22,133.01,133.12,6948.2141
2012-08-22 10:30:00,133.2,133.27,133.05,133.05,2388.448594072305,133.2,133.27,133.05,133.05,2388.4486
2012-08-22 10:35:00,133.05,133.08,132.95,132.95,3256.975355553143,133.05,133.08,132.95,132.95,3256.9754
2012-08-22 10:40:00,132.99,133.15,132.97,133.06,13679.296493323202,132.99,133.15,132.97,133.06,13679.2965
2012-08-22 10:45:00,133.1,133.19,133.05,133.14,3365.541200738248,133.1,133.19,133.05,133.14,3365.5412
2012-08-22 10:50:00,133.13,133.17,132.91,133.05,11725.111279991315,133.13,133.17,132.91,133.05,11725.1113
2012-08-22 10:55:00,133.05,134.21,132.99,133.74,75127.56486809251,133.05,134.21,132.99,133.74,75127.5649
2012-08-22 11:00:00,133.74,134.3,133.62,134.1,32569.75355553143,133.74,134.3,133.62,134.1,32569.7536
2012-08-22 11:05:00,134.16,134.16,133.92,134.0,7273.91162740202,134.16,134.16,133.92,134.0,7273.9116
2012-08-22 11:10:00,134.01,134.03,133.89,133.89,2714.14612962762,134.01,134.03,133.89,133.89,2714.1461
2012-08-22 11:15:00,133.97,133.98,133.78,133.86,12593.638041472152,133.97,133.98,133.78,133.86,12593.638
2012-08-22 11:20:00,133.8,133.81,133.57,133.61,6731.082401476496,133.8,133.81,133.57,133.61,6731.0824
2012-08-22 11:25:00,133.63,133.7,133.56,133.7,5211.160568885029,133.63,133.7,133.56,133.7,5211.1606
2012-08-22 11:30:00,133.61,133.8,133.61,133.8,3039.8436651829334,133.61,133.8,133.61,133.8,3039.8437
2012-08-22 11:35:00,133.78,134.08,133.78,134.03,4994.02887851482,133.78,134.08,133.78,134.03,4994.0289
2012-08-22 11:40:00,134.07,134.08,134.0,134.0,3256.975355553143,134.07,134.08,134.0,134.0,3256.9754
2012-08-22 11:45:00,133.98,134.08,133.98,134.02,3908.370426663772,133.98,134.08,133.98,134.02,3908.3704
2012-08-22 11:50:00,134.09,134.14,133.96,134.08,4125.502117033981,134.09,134.14,133.96,134.08,4125.5021
2012-08-22 11:55:00,134.05,134.05,133.98,134.02,3799.804581478667,134.05,134.05,133.98,134.02,3799.8046
2012-08-22 12:00:00,134.03,134.05,133.92,134.0,2171.316903702096,134.03,134.05,133.92,134.0,2171.3169
2012-08-22 12:05:00,134.0,134.01,133.9,133.98,2931.277819997829,134.0,134.01,133.9,133.98,2931.2778
2012-08-22 12:10:00,133.9,134.03,133.84,133.96,2931.277819997829,133.9,134.03,133.84,133.96,2931.2778
2012-08-22 12:15:00,133.98,134.0,133.96,133.96,759.9609162957333,133.98,134.0,133.96,133.96,759.9609
2012-08-22 12:20:00,133.95,133.95,133.72,133.75,5319.726414070134,133.95,133.95,133.72,133.75,5319.7264
2012-08-22 12:25:00,133.74,133.93,133.73,133.86,2605.5802844425143,133.74,133.93,133.73,133.86,2605.5803
2012-08-22 12:30:00,133.9,133.9,133.73,133.79,1954.185213331886,133.9,133.9,133.73,133.79,1954.1852
2012-08-22 12:35:00,133.8,133.8,133.56,133.61,2605.5802844425143,133.8,133.8,133.56,133.61,2605.5803
2012-08-22 12:40:00,133.66,133.82,133.61,133.78,2931.277819997829,133.66,133.82,133.61,133.78,2931.2778
2012-08-22 12:45:00,133.74,133.74,133.7,133.74,1628.4876777765714,133.74,133.74,133.7,133.74,1628.4877
2012-08-22 12:50:00,133.76,133.76,133.72,133.73,1628.4876777765714,133.76,133.76,133.72,133.73,1628.4877
2012-08-22 12:55:00,133.73,133.8,133.72,133.74,4125.502117033981,133.73,133.8,133.72,133.74,4125.5021
2012-08-22 13:00:00,133.73,133.8,133.71,133.8,4125.502117033981,133.73,133.8,133.71,133.8,4125.5021
2012-08-22 13:05:00,133.76,133.78,133.73,133.76,1085.6584518510476,133.76,133.78,133.73,133.76,1085.6585
2012-08-22 13:10:00,133.76,133.79,133.73,133.76,4559.7654977744005,133.76,133.79,133.73,133.76,4559.7655
2012-08-22 13:15:00,133.77,133.77,133.69,133.72,1519.921832591467,133.77,133.77,133.69,133.72,1519.9218
2012-08-22 13:20:00,133.79,133.8,133.74,133.75,977.092606665943,133.79,133.8,133.74,133.75,977.0926
2012-08-22 13:25:00,133.75,133.8,133.72,133.73,1954.185213331886,133.75,133.8,133.72,133.73,1954.1852
2012-08-22 13:30:00,133.72,133.73,133.64,133.73,5971.121485180763,133.72,133.73,133.64,133.73,5971.1215
2012-08-22 13:35:00,133.73,133.78,133.71,133.77,4342.633807404191,133.73,133.78,133.71,133.77,4342.6338
2012-08-22 13:40:00,133.75,133.81,133.7,133.73,10639.452828140267,133.75,133.81,133.7,133.73,10639.4528
2012-08-22 13:45:00,133.71,133.77,133.66,133.67,33981.1095429378,133.71,133.77,133.66,133.67,33981.1095
2012-08-22 13:50:00,133.65,133.65,133.56,133.56,1737.0535229616762,133.65,133.65,133.56,133.56,1737.0535
2012-08-22 13:55:00,133.56,133.57,133.44,133.46,5428.292259255239,133.56,133.57,133.44,133.46,5428.2923
2012-08-22 14:00:00,133.48,133.96,133.48,133.73,23993.05178590816,133.48,133.96,133.48,133.73,23993.0518
2012-08-22 14:05:00,133.75,133.84,133.61,133.61,6622.516556291391,133.75,133.84,133.61,133.61,6622.5166
2012-08-22 14:10:00,133.64,133.7,133.51,133.56,9879.491911844534,133.64,133.7,133.51,133.56,9879.4919
2012-08-22 14:15:00,133.54,133.55,133.31,133.35,8251.004234067963,133.54,133.55,133.31,133.35,8251.0042
2012-08-22 14:20:00,133.35,133.36,133.15,133.17,8033.872543697753,133.35,133.36,133.15,133.17,8033.8725
2012-08-22 14:25:00,133.18,133.26,133.15,133.26,11399.413744436,133.18,133.26,133.15,133.26,11399.4137
2012-08-22 14:30:00,133.21,133.37,133.21,133.31,8793.833459993486,133.21,133.37,133.21,133.31,8793.8335
2012-08-22 14:35:00,133.34,133.43,133.31,133.41,4559.7654977744005,133.34,133.43,133.31,133.41,4559.7655
2012-08-22 14:40:00,133.4,133.61,133.39,133.61,8902.399305178591,133.4,133.61,133.39,133.61,8902.3993
2012-08-22 14:45:00,133.66,133.86,133.63,133.72,15850.613397025296,133.66,133.86,133.63,133.72,15850.6134
2012-08-22 14:50:00,133.72,133.84,133.71,133.84,11942.242970361523,133.72,133.84,133.71,133.84,11942.243
2012-08-22 14:55:00,133.87,133.95,133.78,133.92,3148.4095103680384,133.87,133.95,133.78,133.92,3148.4095
2012-08-22 15:00:00,133.85,133.9,133.77,133.82,4342.633807404191,133.85,133.9,133.77,133.82,4342.6338
2012-08-22 15:05:00,133.85,133.98,133.84,133.98,3039.8436651829334,133.85,133.98,133.84,133.98,3039.8437
2012-08-22 15:10:00,134.02,134.02,133.85,133.89,26598.632070350668,134.02,134.02,133.85,133.89,26598.6321
2012-08-22 15:15:00,133.85,133.89,133.76,133.85,9662.360221474324,133.85,133.89,133.76,133.85,9662.3602
2012-08-22 15:20:00,133.83,133.89,133.79,133.82,7816.740853327544,133.83,133.89,133.79,133.82,7816.7409
2012-08-22 15:25:00,133.81,133.9,133.79,133.83,5211.160568885029,133.81,133.9,133.79,133.83,5211.1606
2012-08-22 15:30:00,133.82,133.94,133.79,133.84,15090.652480729565,133.82,133.94,133.79,133.84,15090.6525
2012-08-22 15:35:00,133.78,134.0,133.75,133.85,8468.135924438173,133.78,134.0,133.75,133.85,8468.1359
2012-08-22 15:40:00,133.85,133.85,133.66,133.66,7056.77993703181,133.85,133.85,133.66,133.66,7056.7799
2012-08-22 15:45:00,133.62,133.77,133.6,133.77,8359.570079253068,133.62,133.77,133.6,133.77,8359.5701
2012-08-22 15:50:00,133.73,133.73,133.61,133.64,14330.69156443383,133.73,133.73,133.61,133.64,14330.6916
2012-08-22 15:55:00,133.64,133.66,133.46,133.48,51025.94723699924,133.64,133.66,133.46,133.48,51025.9472
2012-08-23 09:30:00,133.26,133.49,133.18,133.33,15416.350016284878,133.26,133.49,133.18,133.33,15416.35
2012-08-23 09:35:00,133.29,133.5,133.13,133.4,14982.086635544458,133.29,133.5,133.13,133.4,14982.0866
2012-08-23 09:40:00,133.4,133.5,133.31,133.31,4125.502117033981,133.4,133.5,133.31,133.31,4125.5021
2012-08-23 09:45:00,133.31,133.41,133.1,133.23,9445.228531104114,133.31,133.41,133.1,133.23,9445.2285
2012-08-23 09:50:00,133.13,133.17,132.84,132.84,2822.711974812724,133.13,133.17,132.84,132.84,2822.712
2012-08-23 09:55:00,132.83,133.12,132.83,133.03,6188.253175550972,132.83,133.12,132.83,133.03,6188.2532
2012-08-23 10:00:00,133.02,133.22,132.97,133.0,5102.5947236999245,133.02,133.22,132.97,133.0,5102.5947
2012-08-23 10:05:00,133.03,133.15,132.89,132.89,5102.5947236999245,133.03,133.15,132.89,132.89,5102.5947
2012-08-23 10:10:00,133.01,133.02,132.82,132.93,6513.950711106286,133.01,133.02,132.82,132.93,6513.9507
2012-08-23 10:15:00,132.89,132.98,132.83,132.83,1737.0535229616762,132.89,132.98,132.83,132.83,1737.0535
2012-08-23 10:20:00,132.84,133.1,132.76,132.98,4559.7654977744005,132.84,133.1,132.76,132.98,4559.7655
2012-08-23 10:25:00,132.98,133.02,132.8,133.02,3148.4095103680384,132.98,133.02,132.8,133.02,3148.4095
2012-08-23 10:30:00,132.95,133.23,132.82,133.11,4125.502117033981,132.95,133.23,132.82,133.11,4125.5021
2012-08-23 10:35:00,133.1,133.18,133.1,133.12,651.3950711106286,133.1,133.18,133.1,133.12,651.3951
2012-08-23 10:40:00,133.12,133.46,133.06,133.44,5862.555639995658,133.12,133.46,133.06,133.44,5862.5556
2012-08-23 10:45:00,133.49,133.63,133.41,133.6,5645.423949625448,133.49,133.63,133.41,133.6,5645.4239
2012-08-23 10:50:00,133.6,133.79,133.6,133.68,4776.89718814461,133.6,133.79,133.6,133.68,4776.8972
2012-08-23 10:55:00,133.68,133.73,133.58,133.69,5862.555639995658,133.68,133.73,133.58,133.69,5862.5556
2012-08-23 11:00:00,133.61,133.69,133.42,133.5,4125.502117033981,133.61,133.69,133.42,133.5,4125.5021
2012-08-23 11:05:00,133.49,133.66,133.49,133.66,4668.3313429595055,133.49,133.66,133.49,133.66,4668.3313
2012-08-23 11:10:00,133.66,133.86,133.61,133.85,2605.5802844425143,133.66,133.86,133.61,133.85,2605.5803
2012-08-23 11:15:00,133.85,134.0,133.8,133.8,5971.121485180763,133.85,134.0,133.8,133.8,5971.1215
2012-08-23 11:20:00,133.79,133.93,133.75,133.93,13027.901422212572,133.79,133.93,133.75,133.93,13027.9014
2012-08-23 11:25:00,133.93,134.18,133.93,134.11,7816.740853327544,133.93,134.18,133.93,134.11,7816.7409
2012-08-23 11:30:00,134.14,134.14,134.04,134.09,4125.502117033981,134.14,134.14,134.04,134.09,4125.5021
2012-08-23 11:35:00,134.08,134.12,133.91,133.91,3365.541200738248,134.08,134.12,133.91,133.91,3365.5412
2012-08-23 11:40:00,133.96,134.05,133.95,134.05,2497.01443925741,133.96,134.05,133.95,134.05,2497.0144
2012-08-23 11:45:00,134.05,134.05,133.87,133.96,18130.496145912497,134.05,134.05,133.87,133.96,18130.4961
2012-08-23 11:50:00,134.0,134.0,133.93,133.95,1845.6193681467807,134.0,134.0,133.93,133.95,1845.6194
2012-08-23 11:55:00,133.93,134.01,133.93,134.01,1519.921832591467,133.93,134.01,133.93,134.01,1519.9218
2012-08-23 12:00:00,133.98,133.99,133.79,133.81,11399.413744436,133.98,133.99,133.79,133.81,11399.4137
2012-08-23 12:05:00,133.81,133.9,133.77,133.87,9553.79437628922,133.81,133.9,133.77,133.87,9553.7944
2012-08-23 12:10:00,133.92,133.92,133.8,133.81,7491.043317772229,133.92,133.92,133.8,133.81,7491.0433
2012-08-23 12:15:00,133.78,133.86,133.76,133.83,9770.92606665943,133.78,133.86,133.76,133.83,9770.9261
2012-08-23 12:20:00,133.85,133.88,133.81,133.83,3039.8436651829334,133.85,133.88,133.81,133.83,3039.8437
2012-08-23 12:25:00,133.87,133.87,133.79,133.83,3582.6728911084574,133.87,133.87,133.79,133.83,3582.6729
2012-08-23 12:30:00,133.83,133.9,133.83,133.9,1845.6193681467807,133.83,133.9,133.83,133.9,1845.6194
2012-08-23 12:35:00,133.86,133.87,133.83,133.83,1085.6584518510476,133.86,133.87,133.83,133.83,1085.6585
2012-08-23 12:40:00,133.87,133.96,133.84,133.96,5971.121485180763,133.87,133.96,133.84,133.96,5971.1215
2012-08-23 12:45:00,133.93,133.93,133.83,133.93,4016.936271848877,133.93,133.93,133.83,133.93,4016.9363
2012-08-23 12:50:00,133.86,133.93,133.86,133.87,3148.4095103680384,133.86,133.93,133.86,133.87,3148.4095
2012-08-23 12:55:00,133.88,133.89,133.78,133.81,9553.79437628922,133.88,133.89,133.78,133.81,9553.7944
2012-08-23 13:00:00,133.84,133.87,133.76,133.85,10965.150363695582,133.84,133.87,133.76,133.85,10965.1504
2012-08-23 13:05:00,133.83,133.85,133.81,133.84,1302.7901422212572,133.83,133.85,133.81,133.84,1302.7901
2012-08-23 13:10:00,133.83,133.85,133.78,133.79,11833.67712517642,133.83,133.85,133.78,133.79,11833.6771
2012-08-23 13:15:00,133.79,133.83,133.78,133.82,4234.067962219086,133.79,133.83,133.78,133.82,4234.068
2012-08-23 13:20:00,133.81,133.85,133.77,133.79,14113.55987406362,133.81,133.85,133.77,133.79,14113.5599
2012-08-23 13:25:00,133.8,133.83,133.73,133.83,16502.008468135926,133.8,133.83,133.73,133.83,16502.0085
2012-08-23 13:30:00,133.78,133.81,133.75,133.81,3474.1070459233524,133.78,133.81,133.75,133.81,3474.107
2012-08-23 13:35:00,133.82,133.84,133.67,133.67,759.9609162957333,133.82,133.84,133.67,133.67,759.9609
2012-08-23 13:40:00,133.73,133.76,133.72,133.73,1194.2242970361524,133.73,133.76,133.72,133.73,1194.2243
2012-08-23 13:45:00,133.73,133.73,133.68,133.68,4342.633807404191,133.73,133.73,133.68,133.68,4342.6338
2012-08-23 13:50:00,133.64,133.73,133.6,133.66,9228.096840733906,133.64,133.73,133.6,133.66,9228.0968
2012-08-23 13:55:00,133.65,133.65,133.48,133.5,11290.847899250895,133.65,133.65,133.48,133.5,11290.8479
2012-08-23 14:00:00,133.52,133.56,133.42,133.43,9336.662685919013,133.52,133.56,133.42,133.43,9336.6627
2012-08-23 14:05:00,133.43,133.5,133.43,133.48,4885.463033329715,133.43,133.5,133.43,133.48,4885.463
2012-08-23 14:10:00,133.47,133.51,133.44,133.46,3691.2387362935615,133.47,133.51,133.44,133.46,3691.2387
2012-08-23 14:15:00,133.46,133.49,133.43,133.43,2279.8827488872003,133.46,133.49,133.43,133.43,2279.8827
2012-08-23 14:20:00,133.41,133.48,133.37,133.48,3148.4095103680384,133.41,133.48,133.37,133.48,3148.4095
2012-08-23 14:25:00,133.5,133.51,133.38,133.46,2171.316903702096,133.5,133.51,133.38,133.46,2171.3169
2012-08-23 14:30:00,133.45,133.45,133.39,133.44,4451.199652589296,133.45,133.45,133.39,133.44,4451.1997
2012-08-23 14:35:00,133.43,133.55,133.43,133.5,3039.8436651829334,133.43,133.55,133.43,133.5,3039.8437
2012-08-23 14:40:00,133.52,133.55,133.48,133.55,2279.8827488872003,133.52,133.55,133.48,133.55,2279.8827
2012-08-23 14:45:00,133.57,133.61,133.54,133.57,7382.477472587125,133.57,133.61,133.54,133.57,7382.4775
2012-08-23 14:50:00,133.58,133.63,133.53,133.57,4559.7654977744005,133.58,133.63,133.53,133.57,4559.7655
2012-08-23 14:55:00,133.55,133.58,133.53,133.55,5319.726414070134,133.55,133.58,133.53,133.55,5319.7264
2012-08-23 15:00:00,133.57,133.61,133.47,133.52,6296.819020736077,133.57,133.61,133.47,133.52,6296.819
2012-08-23 15:05:00,133.59,133.67,133.55,133.67,5102.5947236999245,133.59,133.67,133.55,133.67,5102.5947
2012-08-23 15:10:00,133.68,133.72,133.56,133.66,4451.199652589296,133.68,133.72,133.56,133.66,4451.1997
2012-08-23 15:15:00,133.62,133.73,133.62,133.7,3799.804581478667,133.62,133.73,133.62,133.7,3799.8046
2012-08-23 15:20:00,133.7,133.7,133.53,133.57,12376.506351101943,133.7,133.7,133.53,133.57,12376.5064
2012-08-23 15:25:00,133.61,133.74,133.55,133.74,7599.609162957334,133.61,133.74,133.55,133.74,7599.6092
2012-08-23 15:30:00,133.73,133.8,133.69,133.78,16827.70600369124,133.73,133.8,133.69,133.78,16827.706
2012-08-23 15:35:00,133.81,133.9,133.75,133.85,8359.570079253068,133.81,133.9,133.75,133.85,8359.5701
2012-08-23 15:40:00,133.85,133.9,133.79,133.84,10530.886982955162,133.85,133.9,133.79,133.84,10530.887
2012-08-23 15:45:00,133.84,133.94,133.82,133.94,13245.033112582782,133.84,133.94,133.82,133.94,13245.0331
2012-08-23 15:50:00,133.9,133.9,133.76,133.76,12267.940505916838,133.9,133.9,133.76,133.76,12267.9405
2012-08-23 15:55:00,133.77,133.83,133.66,133.7,18999.022907393333,133.77,133.83,133.66,133.7,18999.0229
2012-08-24 09:30:00,133.49,134.16,133.44,134.16,17913.364455542287,133.49,134.16,133.44,134.16,17913.3645
2012-08-24 09:35:00,133.91,134.66,133.91,134.61,22907.393334057106,133.91,134.66,133.91,134.61,22907.3933
2012-08-24 09:40:00,134.72,134.97,134.66,134.9,7708.175008142439,134.72,134.97,134.66,134.9,7708.175
2012-08-24 09:45:00,134.93,135.01,134.74,134.77,10748.018673325372,134.93,135.01,134.74,134.77,10748.0187
2012-08-24 09:50:00,134.73,134.93,134.64,134.87,6622.516556291391,134.73,134.93,134.64,134.87,6622.5166
2012-08-24 09:55:00,134.87,134.92,134.68,134.68,7925.306698512648,134.87,134.92,134.68,134.68,7925.3067
2012-08-24 10:00:00,134.63,134.79,134.61,134.72,7056.77993703181,134.63,134.79,134.61,134.72,7056.7799
2012-08-24 10:05:00,134.72,134.78,134.66,134.74,13027.901422212572,134.72,134.78,134.66,134.74,13027.9014
2012-08-24 10:10:00,134.72,134.81,134.72,134.79,1519.921832591467,134.72,134.81,134.72,134.79,1519.9218
2012-08-24 10:15:00,134.82,135.06,134.76,134.96,14330.69156443383,134.82,135.06,134.76,134.96,14330.6916
2012-08-24 10:20:00,135.05,135.11,134.99,135.02,4234.067962219086,135.05,135.11,134.99,135.02,4234.068
2012-08-24 10:25:00,135.02,135.02,134.9,135.01,5536.858104440344,135.02,135.02,134.9,135.01,5536.8581
2012-08-24 10:30:00,134.99,135.02,134.93,134.97,5862.555639995658,134.99,135.02,134.93,134.97,5862.5556
2012-08-24 10:35:00,134.92,135.35,134.87,135.29,11507.979589621104,134.92,135.35,134.87,135.29,11507.9796
2012-08-24 10:40:00,135.35,135.58,135.35,135.57,13787.862338508306,135.35,135.58,135.35,135.57,13787.8623
2012-08-24 10:45:00,135.54,135.71,135.48,135.54,17696.232765172077,135.54,135.71,135.48,135.54,17696.2328
2012-08-24 10:50:00,135.54,135.94,135.54,135.84,13679.296493323202,135.54,135.94,135.54,135.84,13679.2965
2012-08-24 10:55:00,135.84,135.88,135.64,135.76,8251.004234067963,135.84,135.88,135.64,135.76,8251.0042
2012-08-24 11:00:00,135.76,135.96,135.76,135.95,5536.858104440344,135.76,135.96,135.76,135.95,5536.8581
2012-08-24 11:05:00,135.86,135.87,135.71,135.76,6513.950711106286,135.86,135.87,135.71,135.76,6513.9507
2012-08-24 11:10:00,135.77,135.86,135.68,135.68,3799.804581478667,135.77,135.86,135.68,135.68,3799.8046
2012-08-24 11:15:00,135.71,136.13,135.71,136.12,7382.477472587125,135.71,136.13,135.71,136.12,7382.4775
2012-08-24 11:20:00,135.97,136.07,135.97,135.99,8142.438388882858,135.97,136.07,135.97,135.99,8142.4384
2012-08-24 11:25:00,135.98,136.1,135.88,135.91,4776.89718814461,135.98,136.1,135.88,135.91,4776.8972
2012-08-24 11:30:00,135.9,136.02,135.74,135.76,12376.506351101943,135.9,136.02,135.74,135.76,12376.5064
2012-08-24 11:35:00,135.69,135.72,135.62,135.69,5536.858104440344,135.69,135.72,135.62,135.69,5536.8581
2012-08-24 11:40:00,135.58,135.62,135.48,135.51,8902.399305178591,135.58,135.62,135.48,135.51,8902.3993
2012-08-24 11:45:00,135.49,135.57,135.43,135.51,4451.199652589296,135.49,135.57,135.43,135.51,4451.1997
2012-08-24 11:50:00,135.52,135.55,135.48,135.53,2279.8827488872003,135.52,135.55,135.48,135.53,2279.8827
2012-08-24 11:55:00,135.52,135.64,135.52,135.58,3908.370426663772,135.52,135.64,135.52,135.58,3908.3704
2012-08-24 12:00:00,135.63,135.63,135.48,135.48,4234.067962219086,135.63,135.63,135.48,135.48,4234.068
2012-08-24 12:05:00,135.54,135.58,135.48,135.48,3691.2387362935615,135.54,135.58,135.48,135.48,3691.2387
2012-08-24 12:10:00,135.52,135.52,135.36,135.36,4451.199652589296,135.52,135.52,135.36,135.36,4451.1997
2012-08-24 12:15:00,135.35,135.43,135.34,135.34,2279.8827488872003,135.35,135.43,135.34,135.34,2279.8827
2012-08-24 12:20:00,135.34,135.41,135.31,135.36,7816.740853327544,135.34,135.41,135.31,135.36,7816.7409
2012-08-24 12:25:00,135.36,135.42,135.33,135.4,12919.335577027468,135.36,135.42,135.33,135.4,12919.3356
2012-08-24 12:30:00,135.42,135.44,135.37,135.37,2822.711974812724,135.42,135.44,135.37,135.37,2822.712
2012-08-24 12:35:00,135.42,135.44,135.36,135.39,2714.14612962762,135.42,135.44,135.36,135.39,2714.1461
2012-08-24 12:40:00,135.44,135.44,135.39,135.4,3148.4095103680384,135.44,135.44,135.39,135.4,3148.4095
2012-08-24 12:45:00,135.4,135.49,135.4,135.43,11182.282054065792,135.4,135.49,135.4,135.43,11182.2821
2012-08-24 12:50:00,135.44,135.49,135.4,135.4,2931.277819997829,135.44,135.49,135.4,135.4,2931.2778
2012-08-24 12:55:00,135.42,135.48,135.38,135.4,6405.384865921182,135.42,135.48,135.38,135.4,6405.3849
2012-08-24 13:00:00,135.4,135.41,135.33,135.33,3148.4095103680384,135.4,135.41,135.33,135.33,3148.4095
2012-08-24 13:05:00,135.37,135.42,135.33,135.39,3582.6728911084574,135.37,135.42,135.33,135.39,3582.6729
2012-08-24 13:10:00,135.36,135.45,135.36,135.45,8576.701769623276,135.36,135.45,135.36,135.45,8576.7018
2012-08-24 13:15:00,135.37,135.44,135.36,135.39,3691.2387362935615,135.37,135.44,135.36,135.39,3691.2387
2012-08-24 13:20:00,135.41,135.44,135.35,135.35,759.9609162957333,135.41,135.44,135.35,135.35,759.9609
2012-08-24 13:25:00,135.35,135.39,135.33,135.36,1845.6193681467807,135.35,135.39,135.33,135.36,1845.6194
2012-08-24 13:30:00,135.39,135.43,135.35,135.39,3799.804581478667,135.39,135.43,135.35,135.39,3799.8046
2012-08-24 13:35:00,135.4,135.4,135.36,135.4,1302.7901422212572,135.4,135.4,135.36,135.4,1302.7901
2012-08-24 13:40:00,135.39,135.47,135.36,135.47,9336.662685919013,135.39,135.47,135.36,135.47,9336.6627
2012-08-24 13:45:00,135.46,135.61,135.46,135.57,3691.2387362935615,135.46,135.61,135.46,135.57,3691.2387
2012-08-24 13:50:00,135.59,135.61,135.55,135.55,4234.067962219086,135.59,135.61,135.55,135.55,4234.068
2012-08-24 13:55:00,135.58,135.58,135.43,135.45,5862.555639995658,135.58,135.58,135.43,135.45,5862.5556
2012-08-24 14:00:00,135.46,135.46,135.4,135.42,1411.355987406362,135.46,135.46,135.4,135.42,1411.356
2012-08-24 14:05:00,135.42,135.45,135.33,135.4,7056.77993703181,135.42,135.45,135.33,135.4,7056.7799
2012-08-24 14:10:00,135.36,135.4,135.28,135.3,4234.067962219086,135.36,135.4,135.28,135.3,4234.068
2012-08-24 14:15:00,135.29,135.34,135.29,135.33,1954.185213331886,135.29,135.34,135.29,135.33,1954.1852
2012-08-24 14:20:00,135.31,135.47,135.31,135.38,3582.6728911084574,135.31,135.47,135.31,135.38,3582.6729
2012-08-24 14:25:00,135.39,135.44,135.39,135.4,4234.067962219086,135.39,135.44,135.39,135.4,4234.068
2012-08-24 14:30:00,135.4,135.4,135.31,135.31,1954.185213331886,135.4,135.4,135.31,135.31,1954.1852
2012-08-24 14:35:00,135.35,135.36,135.29,135.36,1845.6193681467807,135.35,135.36,135.29,135.36,1845.6194
2012-08-24 14:40:00,135.34,135.39,135.28,135.36,2062.7510585169907,135.34,135.39,135.28,135.36,2062.7511
2012-08-24 14:45:00,135.31,135.38,135.31,135.36,2931.277819997829,135.31,135.38,135.31,135.36,2931.2778
2012-08-24 14:50:00,135.34,135.36,135.22,135.23,3582.6728911084574,135.34,135.36,135.22,135.23,3582.6729
2012-08-24 14:55:00,135.22,135.29,135.15,135.15,7165.345782216915,135.22,135.29,135.15,135.15,7165.3458
2012-08-24 15:00:00,135.16,135.24,135.14,135.19,7708.175008142439,135.16,135.24,135.14,135.19,7708.175
2012-08-24 15:05:00,135.19,135.25,135.11,135.22,4559.7654977744005,135.19,135.25,135.11,135.22,4559.7655
2012-08-24 15:10:00,135.27,135.44,135.27,135.41,4451.199652589296,135.27,135.44,135.27,135.41,4451.1997
2012-08-24 15:15:00,135.42,135.44,135.34,135.37,12702.203886657258,135.42,135.44,135.34,135.37,12702.2039
2012-08-24 15:20:00,135.37,135.37,135.27,135.35,4885.463033329715,135.37,135.37,135.27,135.35,4885.463
2012-08-24 15:25:00,135.38,135.42,135.36,135.38,10748.018673325372,135.38,135.42,135.36,135.38,10748.0187
2012-08-24 15:30:00,135.37,135.48,135.36,135.41,5753.989794810553,135.37,135.48,135.36,135.41,5753.9898
2012-08-24 15:35:00,135.39,135.49,135.37,135.49,16827.70600369124,135.39,135.49,135.37,135.49,16827.706
2012-08-24 15:40:00,135.49,135.5,135.46,135.46,18021.930300727392,135.49,135.5,135.46,135.46,18021.9303
2012-08-24 15:45:00,135.47,135.59,135.47,135.52,11942.242970361523,135.47,135.59,135.47,135.52,11942.243
2012-08-24 15:50:00,135.53,135.6,135.43,135.46,26815.76376072088,135.53,135.6,135.43,135.46,26815.7638
2012-08-24 15:55:00,135.45,135.51,135.37,135.4,45271.95744218869,135.45,135.51,135.37,135.4,45271.9574
2012-08-27 09:30:00,135.2,135.36,134.77,134.77,20084.681359244383,135.2,135.36,134.77,134.77,20084.6814
2012-08-27 09:35:00,134.79,135.17,134.72,135.09,6188.253175550972,134.79,135.17,134.72,135.09,6188.2532
2012-08-27 09:40:00,135.07,135.09,135.03,135.05,4125.502117033981,135.07,135.09,135.03,135.05,4125.5021
2012-08-27 09:45:00,134.99,135.27,134.95,135.27,7382.477472587125,134.99,135.27,134.95,135.27,7382.4775
2012-08-27 09:50:00,135.25,135.36,135.02,135.36,5753.989794810553,135.25,135.36,135.02,135.36,5753.9898
2012-08-27 09:55:00,135.33,135.33,135.11,135.16,4776.89718814461,135.33,135.33,135.11,135.16,4776.8972
2012-08-27 10:00:00,135.1,135.4,135.1,135.18,5319.726414070134,135.1,135.4,135.1,135.18,5319.7264
2012-08-27 10:05:00,135.15,135.42,135.07,135.4,3582.6728911084574,135.15,135.42,135.07,135.4,3582.6729
2012-08-27 10:10:00,135.5,135.5,135.22,135.22,4885.463033329715,135.5,135.5,135.22,135.22,4885.463
2012-08-27 10:15:00,135.27,135.54,135.27,135.42,7273.91162740202,135.27,135.54,135.27,135.42,7273.9116
2012-08-27 10:20:00,135.42,135.43,135.33,135.39,4342.633807404191,135.42,135.43,135.33,135.39,4342.6338
2012-08-27 10:25:00,135.33,135.34,135.13,135.29,5753.989794810553,135.33,135.34,135.13,135.29,5753.9898
2012-08-27 10:30:00,135.3,135.31,135.24,135.28,1737.0535229616762,135.3,135.31,135.24,135.28,1737.0535
2012-08-27 10:35:00,135.27,135.36,135.26,135.3,1845.6193681467807,135.27,135.36,135.26,135.3,1845.6194
2012-08-27 10:40:00,135.36,135.41,135.33,135.39,7491.043317772229,135.36,135.41,135.33,135.39,7491.0433
2012-08-27 10:45:00,135.4,135.41,135.25,135.28,3256.975355553143,135.4,135.41,135.25,135.28,3256.9754
2012-08-27 10:50:00,135.25,135.25,135.14,135.2,3256.975355553143,135.25,135.25,135.14,135.2,3256.9754
2012-08-27 10:55:00,135.2,135.2,135.1,135.16,1411.355987406362,135.2,135.2,135.1,135.16,1411.356
2012-08-27 11:00:00,135.16,135.22,135.15,135.19,1519.921832591467,135.16,135.22,135.15,135.19,1519.9218
2012-08-27 11:05:00,135.24,135.5,135.24,135.5,3256.975355553143,135.24,135.5,135.24,135.5,3256.9754
2012-08-27 11:10:00,135.5,135.55,135.45,135.51,4885.463033329715,135.5,135.55,135.45,135.51,4885.463
2012-08-27 11:15:00,135.49,135.58,135.47,135.48,23015.95917924221,135.49,135.58,135.47,135.48,23015.9592
2012-08-27 11:20:00,135.48,135.66,135.48,135.65,16067.745087395506,135.48,135.66,135.48,135.65,16067.7451
2012-08-27 11:25:00,135.69,135.86,135.69,135.84,10096.623602214744,135.69,135.86,135.69,135.84,10096.6236
2012-08-27 11:30:00,135.86,136.04,135.86,135.99,3039.8436651829334,135.86,136.04,135.86,135.99,3039.8437
2012-08-27 11:35:00,135.95,135.95,135.79,135.83,6948.214091846705,135.95,135.95,135.79,135.83,6948.2141
2012-08-27 11:40:00,135.84,135.86,135.79,135.79,2714.14612962762,135.84,135.86,135.79,135.79,2714.1461
2012-08-27 11:45:00,135.8,135.86,135.79,135.86,2388.448594072305,135.8,135.86,135.79,135.86,2388.4486
2012-08-27 11:50:00,135.83,135.86,135.81,135.86,2605.5802844425143,135.83,135.86,135.81,135.86,2605.5803
2012-08-27 11:55:00,135.83,135.84,135.78,135.78,2714.14612962762,135.83,135.84,135.78,135.78,2714.1461
2012-08-27 12:00:00,135.82,135.92,135.82,135.88,4885.463033329715,135.82,135.92,135.82,135.88,4885.463
2012-08-27 12:05:00,135.87,135.9,135.86,135.89,1954.185213331886,135.87,135.9,135.86,135.89,1954.1852
2012-08-27 12:10:00,135.87,135.91,135.87,135.88,1628.4876777765714,135.87,135.91,135.87,135.88,1628.4877
2012-08-27 12:15:00,135.9,135.92,135.85,135.85,4451.199652589296,135.9,135.92,135.85,135.85,4451.1997
2012-08-27 12:20:00,135.86,135.86,135.76,135.77,3474.1070459233524,135.86,135.86,135.76,135.77,3474.107
2012-08-27 12:25:00,135.81,135.81,135.67,135.68,2931.277819997829,135.81,135.81,135.67,135.68,2931.2778
2012-08-27 12:30:00,135.65,135.65,135.57,135.57,2171.316903702096,135.65,135.65,135.57,135.57,2171.3169
2012-08-27 12:35:00,135.55,135.59,135.47,135.59,3691.2387362935615,135.55,135.59,135.47,135.59,3691.2387
2012-08-27 12:40:00,135.64,135.72,135.62,135.72,1411.355987406362,135.64,135.72,135.62,135.72,1411.356
2012-08-27 12:45:00,135.73,135.73,135.69,135.69,1519.921832591467,135.73,135.73,135.69,135.69,1519.9218
2012-08-27 12:50:00,135.69,135.71,135.61,135.65,2279.8827488872003,135.69,135.71,135.61,135.65,2279.8827
2012-08-27 12:55:00,135.66,135.7,135.65,135.65,1628.4876777765714,135.66,135.7,135.65,135.65,1628.4877
2012-08-27 13:00:00,135.68,135.69,135.63,135.69,1085.6584518510476,135.68,135.69,135.63,135.69,1085.6585
2012-08-27 13:05:00,135.66,135.71,135.66,135.7,3039.8436651829334,135.66,135.71,135.66,135.7,3039.8437
2012-08-27 13:10:00,135.7,135.91,135.7,135.87,25078.7102377592,135.7,135.91,135.7,135.87,25078.7102
2012-08-27 13:15:00,135.85,135.89,135.83,135.85,7056.77993703181,135.85,135.89,135.83,135.85,7056.7799
2012-08-27 13:20:00,135.87,135.88,135.83,135.83,5971.121485180763,135.87,135.88,135.83,135.83,5971.1215
2012-08-27 13:25:00,135.82,135.9,135.82,135.87,12702.203886657258,135.82,135.9,135.82,135.87,12702.2039
2012-08-27 13:30:00,135.87,135.89,135.83,135.83,2822.711974812724,135.87,135.89,135.83,135.83,2822.712
2012-08-27 13:35:00,135.87,135.87,135.8,135.81,5102.5947236999245,135.87,135.87,135.8,135.81,5102.5947
2012-08-27 13:40:00,135.79,135.79,135.71,135.71,3582.6728911084574,135.79,135.79,135.71,135.71,3582.6729
2012-08-27 13:45:00,135.71,135.71,135.68,135.71,3474.1070459233524,135.71,135.71,135.68,135.71,3474.107
2012-08-27 13:50:00,135.68,135.71,135.66,135.71,1954.185213331886,135.68,135.71,135.66,135.71,1954.1852
2012-08-27 13:55:00,135.68,135.71,135.67,135.68,1411.355987406362,135.68,135.71,135.67,135.68,1411.356
2012-08-27 14:00:00,135.69,135.73,135.68,135.71,2388.448594072305,135.69,135.73,135.68,135.71,2388.4486
2012-08-27 14:05:00,135.73,135.73,135.67,135.69,1085.6584518510476,135.73,135.73,135.67,135.69,1085.6585
2012-08-27 14:10:00,135.67,135.72,135.67,135.7,4451.199652589296,135.67,135.72,135.67,135.7,4451.1997
2012-08-27 14:15:00,135.71,135.72,135.63,135.66,5102.5947236999245,135.71,135.72,135.63,135.66,5102.5947
2012-08-27 14:20:00,135.71,135.8,135.68,135.8,16284.876777765716,135.71,135.8,135.68,135.8,16284.8768
2012-08-27 14:25:00,135.81,135.87,135.72,135.76,51134.51308218435,135.81,135.87,135.72,135.76,51134.5131
2012-08-27 14:30:00,135.76,135.87,135.76,135.86,22690.261643686896,135.76,135.87,135.76,135.86,22690.2616
2012-08-27 14:35:00,135.85,135.87,135.84,135.86,12593.638041472152,135.85,135.87,135.84,135.86,12593.638
2012-08-27 14:40:00,135.86,135.86,135.83,135.83,3908.370426663772,135.86,135.86,135.83,135.83,3908.3704
2012-08-27 14:45:00,135.83,135.83,135.73,135.75,5753.989794810553,135.83,135.83,135.73,135.75,5753.9898
2012-08-27 14:50:00,135.77,135.81,135.76,135.76,12702.203886657258,135.77,135.81,135.76,135.76,12702.2039
2012-08-27 14:55:00,135.76,135.81,135.75,135.79,2931.277819997829,135.76,135.81,135.75,135.79,2931.2778
2012-08-27 15:00:00,135.8,135.86,135.76,135.85,19758.98382368907,135.8,135.86,135.76,135.85,19758.9838
2012-08-27 15:05:00,135.85,135.86,135.74,135.76,7273.91162740202,135.85,135.86,135.74,135.76,7273.9116
2012-08-27 15:10:00,135.75,135.75,135.52,135.56,11507.979589621104,135.75,135.75,135.52,135.56,11507.9796
2012-08-27 15:15:00,135.56,135.6,135.54,135.6,3474.1070459233524,135.56,135.6,135.54,135.6,3474.107
2012-08-27 15:20:00,135.56,135.66,135.47,135.66,13245.033112582782,135.56,135.66,135.47,135.66,13245.0331
2012-08-27 15:25:00,135.68,135.75,135.62,135.64,7273.91162740202,135.68,135.75,135.62,135.64,7273.9116
2012-08-27 15:30:00,135.63,135.71,135.59,135.59,10856.584518510475,135.63,135.71,135.59,135.59,10856.5845
2012-08-27 15:35:00,135.6,135.75,135.58,135.7,22038.86657257627,135.6,135.75,135.58,135.7,22038.8666
2012-08-27 15:40:00,135.68,135.77,135.68,135.72,15524.915861469985,135.68,135.77,135.68,135.72,15524.9159
2012-08-27 15:45:00,135.71,135.77,135.71,135.74,9228.096840733906,135.71,135.77,135.71,135.74,9228.0968
2012-08-27 15:50:00,135.71,135.73,135.6,135.63,19867.549668874173,135.71,135.73,135.6,135.63,19867.5497
2012-08-27 15:55:00,135.61,135.77,135.58,135.77,41580.71870589512,135.61,135.77,135.58,135.77,41580.7187
2012-08-28 09:30:00,135.35,135.74,135.26,135.26,13027.901422212572,135.35,135.74,135.26,135.26,13027.9014
2012-08-28 09:35:00,135.41,135.41,135.16,135.16,23015.95917924221,135.41,135.41,135.16,135.16,23015.9592
2012-08-28 09:40:00,135.2,135.24,134.9,134.97,8793.833459993486,135.2,135.24,134.9,134.97,8793.8335
2012-08-28 09:45:00,134.96,135.14,134.93,135.07,7599.609162957334,134.96,135.14,134.93,135.07,7599.6092
2012-08-28 09:50:00,135.01,135.01,134.69,134.74,5319.726414070134,135.01,135.01,134.69,134.74,5319.7264
2012-08-28 09:55:00,134.77,134.89,134.74,134.89,3799.804581478667,134.77,134.89,134.74,134.89,3799.8046
2012-08-28 10:00:00,134.86,134.86,134.61,134.61,11399.413744436,134.86,134.86,134.61,134.61,11399.4137
2012-08-28 10:05:00,134.62,134.71,134.48,134.5,14547.82325480404,134.62,134.71,134.48,134.5,14547.8233
2012-08-28 10:10:00,134.51,134.77,134.5,134.51,9010.965150363696,134.51,134.77,134.5,134.51,9010.9652
2012-08-28 10:15:00,134.53,134.77,134.52,134.66,12159.374660731732,134.53,134.77,134.52,134.66,12159.3747
2012-08-28 10:20:00,134.65,135.21,134.65,135.21,5211.160568885029,134.65,135.21,134.65,135.21,5211.1606
2012-08-28 10:25:00,135.25,135.28,135.21,135.28,3256.975355553143,135.25,135.28,135.21,135.28,3256.9754
2012-08-28 10:30:00,135.27,135.42,135.2,135.28,10965.150363695582,135.27,135.42,135.2,135.28,10965.1504
2012-08-28 10:35:00,135.28,135.43,135.27,135.39,3799.804581478667,135.28,135.43,135.27,135.39,3799.8046
2012-08-28 10:40:00,135.47,135.53,135.37,135.42,12810.769731842363,135.47,135.53,135.37,135.42,12810.7697
2012-08-28 10:45:00,135.4,135.47,135.31,135.41,7491.043317772229,135.4,135.47,135.31,135.41,7491.0433
2012-08-28 10:50:00,135.33,135.41,135.28,135.29,7273.91162740202,135.33,135.41,135.28,135.29,7273.9116
2012-08-28 10:55:00,135.27,135.45,135.2,135.2,9662.360221474324,135.27,135.45,135.2,135.2,9662.3602
2012-08-28 11:00:00,135.2,135.2,135.01,135.02,10313.755292584952,135.2,135.2,135.01,135.02,10313.7553
2012-08-28 11:05:00,135.01,135.11,135.01,135.1,2388.448594072305,135.01,135.11,135.01,135.1,2388.4486
2012-08-28 11:10:00,135.11,135.11,134.99,135.01,1302.7901422212572,135.11,135.11,134.99,135.01,1302.7901
2012-08-28 11:15:00,135.01,135.11,134.96,135.04,2605.5802844425143,135.01,135.11,134.96,135.04,2605.5803
2012-08-28 11:20:00,135.1,135.35,135.1,135.35,1085.6584518510476,135.1,135.35,135.1,135.35,1085.6585
2012-08-28 11:25:00,135.36,135.45,135.36,135.45,8033.872543697753,135.36,135.45,135.36,135.45,8033.8725
2012-08-28 11:30:00,135.38,135.45,135.38,135.45,1411.355987406362,135.38,135.45,135.38,135.45,1411.356
2012-08-28 11:35:00,135.45,135.46,135.41,135.41,9879.491911844534,135.45,135.46,135.41,135.41,9879.4919
2012-08-28 11:40:00,135.4,135.45,135.4,135.41,3039.8436651829334,135.4,135.45,135.4,135.41,3039.8437
2012-08-28 11:45:00,135.43,135.45,135.38,135.43,4234.067962219086,135.43,135.45,135.38,135.43,4234.068
2012-08-28 11:50:00,135.39,135.45,135.39,135.45,2497.01443925741,135.39,135.45,135.39,135.45,2497.0144
2012-08-28 11:55:00,135.45,135.47,135.43,135.46,4451.199652589296,135.45,135.47,135.43,135.46,4451.1997
2012-08-28 12:00:00,135.48,135.51,135.43,135.47,13570.730648138097,135.48,135.51,135.43,135.47,13570.7306
2012-08-28 12:05:00,135.49,135.55,135.48,135.54,3365.541200738248,135.49,135.55,135.48,135.54,3365.5412
2012-08-28 12:10:00,135.51,135.56,135.51,135.56,1737.0535229616762,135.51,135.56,135.51,135.56,1737.0535
2012-08-28 12:15:00,135.55,135.71,135.55,135.68,6731.082401476496,135.55,135.71,135.55,135.68,6731.0824
2012-08-28 12:20:00,135.67,135.71,135.6,135.62,41255.02117033981,135.67,135.71,135.6,135.62,41255.0212
2012-08-28 12:25:00,135.6,135.69,135.6,135.61,4885.463033329715,135.6,135.69,135.6,135.61,4885.463
2012-08-28 12:30:00,135.61,135.61,135.48,135.51,1845.6193681467807,135.61,135.61,135.48,135.51,1845.6194
2012-08-28 12:35:00,135.54,135.62,135.52,135.57,1737.0535229616762,135.54,135.62,135.52,135.57,1737.0535
2012-08-28 12:40:00,135.56,135.62,135.55,135.56,12919.335577027468,135.56,135.62,135.55,135.56,12919.3356
2012-08-28 12:45:00,135.53,135.61,135.52,135.6,2605.5802844425143,135.53,135.61,135.52,135.6,2605.5803
2012-08-28 12:50:00,135.6,135.65,135.58,135.63,1628.4876777765714,135.6,135.65,135.58,135.63,1628.4877
2012-08-28 12:55:00,135.63,135.69,135.6,135.65,4016.936271848877,135.63,135.69,135.6,135.65,4016.9363
2012-08-28 13:00:00,135.66,135.66,135.48,135.52,5753.989794810553,135.66,135.66,135.48,135.52,5753.9898
2012-08-28 13:05:00,135.51,135.52,135.41,135.48,2497.01443925741,135.51,135.52,135.41,135.48,2497.0144
2012-08-28 13:10:00,135.48,135.51,135.48,135.5,1302.7901422212572,135.48,135.51,135.48,135.5,1302.7901
2012-08-28 13:15:00,135.52,135.6,135.52,135.54,2714.14612962762,135.52,135.6,135.52,135.54,2714.1461
2012-08-28 13:20:00,135.55,135.6,135.5,135.57,1411.355987406362,135.55,135.6,135.5,135.57,1411.356
2012-08-28 13:25:00,135.59,135.59,135.49,135.49,977.092606665943,135.59,135.59,135.49,135.49,977.0926
2012-08-28 13:30:00,135.45,135.53,135.44,135.5,4016.936271848877,135.45,135.53,135.44,135.5,4016.9363
2012-08-28 13:35:00,135.5,135.5,135.4,135.45,5971.121485180763,135.5,135.5,135.4,135.45,5971.1215
2012-08-28 13:40:00,135.42,135.42,135.32,135.34,3256.975355553143,135.42,135.42,135.32,135.34,3256.9754
2012-08-28 13:45:00,135.34,135.36,135.29,135.34,2279.8827488872003,135.34,135.36,135.29,135.34,2279.8827
2012-08-28 13:50:00,135.31,135.33,135.15,135.16,4451.199652589296,135.31,135.33,135.15,135.16,4451.1997
2012-08-28 13:55:00,135.17,135.25,135.16,135.22,2605.5802844425143,135.17,135.25,135.16,135.22,2605.5803
2012-08-28 14:00:00,135.25,135.31,135.19,135.25,1954.185213331886,135.25,135.31,135.19,135.25,1954.1852
2012-08-28 14:05:00,135.24,135.37,135.18,135.3,25404.40777331452,135.24,135.37,135.18,135.3,25404.4078
2012-08-28 14:10:00,135.3,135.36,135.25,135.32,14547.82325480404,135.3,135.36,135.25,135.32,14547.8233
2012-08-28 14:15:00,135.4,135.41,135.36,135.38,8793.833459993486,135.4,135.41,135.36,135.38,8793.8335
2012-08-28 14:20:00,135.42,135.44,135.38,135.43,2062.7510585169907,135.42,135.44,135.38,135.43,2062.7511
2012-08-28 14:25:00,135.41,135.44,135.4,135.4,5971.121485180763,135.41,135.44,135.4,135.4,5971.1215
2012-08-28 14:30:00,135.44,135.46,135.4,135.41,8033.872543697753,135.44,135.46,135.4,135.41,8033.8725
2012-08-28 14:35:00,135.41,135.42,135.36,135.4,4559.7654977744005,135.41,135.42,135.36,135.4,4559.7655
2012-08-28 14:40:00,135.38,135.47,135.38,135.46,10205.189447399847,135.38,135.47,135.38,135.46,10205.1894
2012-08-28 14:45:00,135.46,135.46,135.36,135.37,9662.360221474324,135.46,135.46,135.36,135.37,9662.3602
2012-08-28 14:50:00,135.42,135.44,135.36,135.39,33546.84616219738,135.42,135.44,135.36,135.39,33546.8462
2012-08-28 14:55:00,135.4,135.41,135.35,135.35,4668.3313429595055,135.4,135.41,135.35,135.35,4668.3313
2012-08-28 15:00:00,135.36,135.42,135.34,135.4,5971.121485180763,135.36,135.42,135.34,135.4,5971.1215
2012-08-28 15:05:00,135.39,135.42,135.35,135.36,5211.160568885029,135.39,135.42,135.35,135.36,5211.1606
2012-08-28 15:10:00,135.36,135.41,135.35,135.38,3365.541200738248,135.36,135.41,135.35,135.38,3365.5412
2012-08-28 15:15:00,135.38,135.39,135.25,135.27,6948.214091846705,135.38,135.39,135.25,135.27,6948.2141
2012-08-28 15:20:00,135.26,135.27,135.11,135.16,4125.502117033981,135.26,135.27,135.11,135.16,4125.5021
2012-08-28 15:25:00,135.14,135.15,135.08,135.08,2062.7510585169907,135.14,135.15,135.08,135.08,2062.7511
2012-08-28 15:30:00,135.1,135.13,135.02,135.09,7165.345782216915,135.1,135.13,135.02,135.09,7165.3458
2012-08-28 15:35:00,135.05,135.21,135.05,135.21,6188.253175550972,135.05,135.21,135.05,135.21,6188.2532
2012-08-28 15:40:00,135.2,135.37,135.2,135.36,19867.549668874173,135.2,135.37,135.2,135.36,19867.5497
2012-08-28 15:45:00,135.34,135.38,135.21,135.21,6622.516556291391,135.34,135.38,135.21,135.21,6622.5166
2012-08-28 15:50:00,135.19,135.19,135.11,135.12,9119.5309955488,135.19,135.19,135.11,135.12,9119.531
2012-08-28 15:55:00,135.09,135.1,134.86,134.89,29312.77819997829,135.09,135.1,134.86,134.89,29312.7782
2012-08-29 09:30:00,135.55,135.56,135.2,135.41,21496.037346650744,135.55,135.56,135.2,135.41,21496.0373
2012-08-29 09:35:00,135.41,135.58,135.36,135.39,16393.44262295082,135.41,135.58,135.36,135.39,16393.4426
2012-08-29 09:40:00,135.41,135.43,135.26,135.28,5211.160568885029,135.41,135.43,135.26,135.28,5211.1606
2012-08-29 09:45:00,135.34,135.34,135.23,135.29,3799.804581478667,135.34,135.34,135.23,135.29,3799.8046
2012-08-29 09:50:00,135.34,135.48,135.34,135.37,1519.921832591467,135.34,135.48,135.34,135.37,1519.9218
2012-08-29 09:55:00,135.44,135.44,135.25,135.31,6296.819020736077,135.44,135.44,135.25,135.31,6296.819
2012-08-29 10:00:00,135.37,135.49,135.19,135.43,16284.876777765716,135.37,135.49,135.19,135.43,16284.8768
2012-08-29 10:05:00,135.49,135.49,135.37,135.37,6622.516556291391,135.49,135.49,135.37,135.37,6622.5166
2012-08-29 10:10:00,135.44,135.53,135.43,135.49,5428.292259255239,135.44,135.53,135.43,135.49,5428.2923
2012-08-29 10:15:00,135.53,135.6,135.31,135.32,3799.804581478667,135.53,135.6,135.31,135.32,3799.8046
2012-08-29 10:20:00,135.32,135.41,135.27,135.37,6296.819020736077,135.32,135.41,135.27,135.37,6296.819
2012-08-29 10:25:00,135.4,135.47,135.36,135.39,5211.160568885029,135.4,135.47,135.36,135.39,5211.1606
2012-08-29 10:30:00,135.44,135.47,135.34,135.34,2931.277819997829,135.44,135.47,135.34,135.34,2931.2778
2012-08-29 10:35:00,135.23,135.39,135.23,135.25,1845.6193681467807,135.23,135.39,135.23,135.25,1845.6194
2012-08-29 10:40:00,135.26,135.26,135.13,135.21,759.9609162957333,135.26,135.26,135.13,135.21,759.9609
2012-08-29 10:45:00,135.14,135.29,135.14,135.17,1302.7901422212572,135.14,135.29,135.14,135.17,1302.7901
2012-08-29 10:50:00,135.1,135.1,134.8,134.8,3582.6728911084574,135.1,135.1,134.8,134.8,3582.6729
2012-08-29 10:55:00,134.85,134.85,134.62,134.63,1954.185213331886,134.85,134.85,134.62,134.63,1954.1852
2012-08-29 11:00:00,134.65,134.68,134.5,134.53,3908.370426663772,134.65,134.68,134.5,134.53,3908.3704
2012-08-29 11:05:00,134.53,134.53,134.4,134.47,6513.950711106286,134.53,134.53,134.4,134.47,6513.9507
2012-08-29 11:10:00,134.55,134.66,134.49,134.63,3148.4095103680384,134.55,134.66,134.49,134.63,3148.4095
2012-08-29 11:15:00,134.58,134.62,134.46,134.48,8033.872543697753,134.58,134.62,134.46,134.48,8033.8725
2012-08-29 11:20:00,134.48,134.49,134.37,134.4,2605.5802844425143,134.48,134.49,134.37,134.4,2605.5803
2012-08-29 11:25:00,134.46,134.51,134.42,134.48,15307.784171099773,134.46,134.51,134.42,134.48,15307.7842
2012-08-29 11:30:00,134.51,134.51,134.45,134.47,18347.627836282707,134.51,134.51,134.45,134.47,18347.6278
2012-08-29 11:35:00,134.47,134.49,134.44,134.48,4668.3313429595055,134.47,134.49,134.44,134.48,4668.3313
2012-08-29 11:40:00,134.49,134.51,134.45,134.48,20193.24720442949,134.49,134.51,134.45,134.48,20193.2472
2012-08-29 11:45:00,134.49,134.5,134.45,134.49,6296.819020736077,134.49,134.5,134.45,134.49,6296.819
2012-08-29 11:50:00,134.5,134.53,134.48,134.52,3474.1070459233524,134.5,134.53,134.48,134.52,3474.107
2012-08-29 11:55:00,134.51,134.56,134.45,134.45,17696.232765172077,134.51,134.56,134.45,134.45,17696.2328
2012-08-29 12:00:00,134.54,134.59,134.54,134.55,977.092606665943,134.54,134.59,134.54,134.55,977.0926
2012-08-29 12:05:00,134.56,134.61,134.56,134.58,2279.8827488872003,134.56,134.61,134.56,134.58,2279.8827
2012-08-29 12:10:00,134.58,134.63,134.55,134.55,3039.8436651829334,134.58,134.63,134.55,134.55,3039.8437
2012-08-29 12:15:00,134.57,134.57,134.54,134.54,868.5267614808381,134.57,134.57,134.54,134.54,868.5268
2012-08-29 12:20:00,134.55,134.56,134.54,134.55,2388.448594072305,134.55,134.56,134.54,134.55,2388.4486
2012-08-29 12:25:00,134.54,134.54,134.52,134.54,759.9609162957333,134.54,134.54,134.52,134.54,759.9609
2012-08-29 12:30:00,134.55,134.56,134.5,134.5,1194.2242970361524,134.55,134.56,134.5,134.5,1194.2243
2012-08-29 12:35:00,134.54,134.57,134.53,134.54,2279.8827488872003,134.54,134.57,134.53,134.54,2279.8827
2012-08-29 12:40:00,134.55,134.57,134.54,134.56,3365.541200738248,134.55,134.57,134.54,134.56,3365.5412
2012-08-29 12:45:00,134.57,134.61,134.56,134.57,7273.91162740202,134.57,134.61,134.56,134.57,7273.9116
2012-08-29 12:50:00,134.57,134.6,134.55,134.56,6405.384865921182,134.57,134.6,134.55,134.56,6405.3849
2012-08-29 12:55:00,134.55,134.56,134.54,134.56,2388.448594072305,134.55,134.56,134.54,134.56,2388.4486
2012-08-29 13:00:00,134.55,134.63,134.55,134.63,3148.4095103680384,134.55,134.63,134.55,134.63,3148.4095
2012-08-29 13:05:00,134.63,134.63,134.56,134.56,4125.502117033981,134.63,134.63,134.56,134.56,4125.5021
2012-08-29 13:10:00,134.58,134.59,134.55,134.56,15633.481706655088,134.58,134.59,134.55,134.56,15633.4817
2012-08-29 13:15:00,134.57,134.59,134.54,134.55,5753.989794810553,134.57,134.59,134.54,134.55,5753.9898
2012-08-29 13:20:00,134.56,134.57,134.55,134.56,7491.043317772229,134.56,134.57,134.55,134.56,7491.0433
2012-08-29 13:25:00,134.56,134.57,134.55,134.55,2714.14612962762,134.56,134.57,134.55,134.55,2714.1461
2012-08-29 13:30:00,134.53,134.55,134.49,134.51,5319.726414070134,134.53,134.55,134.49,134.51,5319.7264
2012-08-29 13:35:00,134.5,134.59,134.48,134.54,35392.465530344154,134.5,134.59,134.48,134.54,35392.4655
2012-08-29 13:40:00,134.56,134.61,134.56,134.56,23341.65671479753,134.56,134.61,134.56,134.56,23341.6567
2012-08-29 13:45:00,134.55,134.64,134.53,134.59,9553.79437628922,134.55,134.64,134.53,134.59,9553.7944
2012-08-29 13:50:00,134.58,134.6,134.5,134.5,8142.438388882858,134.58,134.6,134.5,134.5,8142.4384
2012-08-29 13:55:00,134.53,134.56,134.49,134.55,4342.633807404191,134.53,134.56,134.49,134.55,4342.6338
2012-08-29 14:00:00,134.55,134.55,134.43,134.49,1845.6193681467807,134.55,134.55,134.43,134.49,1845.6194
2012-08-29 14:05:00,134.45,134.5,134.44,134.48,5211.160568885029,134.45,134.5,134.44,134.48,5211.1606
2012-08-29 14:10:00,134.49,134.55,134.49,134.51,2605.5802844425143,134.49,134.55,134.49,134.51,2605.5803
2012-08-29 14:15:00,134.54,134.56,134.49,134.5,3474.1070459233524,134.54,134.56,134.49,134.5,3474.107
2012-08-29 14:20:00,134.5,134.51,134.46,134.5,2605.5802844425143,134.5,134.51,134.46,134.5,2605.5803
2012-08-29 14:25:00,134.5,134.53,134.5,134.53,868.5267614808381,134.5,134.53,134.5,134.53,868.5268
2012-08-29 14:30:00,134.54,134.56,134.47,134.49,3582.6728911084574,134.54,134.56,134.47,134.49,3582.6729
2012-08-29 14:35:00,134.51,134.55,134.51,134.53,2931.277819997829,134.51,134.55,134.51,134.53,2931.2778
2012-08-29 14:40:00,134.55,134.56,134.47,134.56,8468.135924438173,134.55,134.56,134.47,134.56,8468.1359
2012-08-29 14:45:00,134.58,134.59,134.48,134.48,5536.858104440344,134.58,134.59,134.48,134.48,5536.8581
2012-08-29 14:50:00,134.47,134.55,134.44,134.5,4234.067962219086,134.47,134.55,134.44,134.5,4234.068
2012-08-29 14:55:00,134.52,134.58,134.51,134.55,5211.160568885029,134.52,134.58,134.51,134.55,5211.1606
2012-08-29 15:00:00,134.55,134.58,134.49,134.49,4885.463033329715,134.55,134.58,134.49,134.49,4885.463
2012-08-29 15:05:00,134.47,134.53,134.47,134.51,1737.0535229616762,134.47,134.53,134.47,134.51,1737.0535
2012-08-29 15:10:00,134.52,134.55,134.5,134.54,3365.541200738248,134.52,134.55,134.5,134.54,3365.5412
2012-08-29 15:15:00,134.53,134.56,134.45,134.48,4559.7654977744005,134.53,134.56,134.45,134.48,4559.7655
2012-08-29 15:20:00,134.47,134.56,134.47,134.5,7925.306698512648,134.47,134.56,134.47,134.5,7925.3067
2012-08-29 15:25:00,134.5,134.51,134.46,134.46,4451.199652589296,134.5,134.51,134.46,134.46,4451.1997
2012-08-29 15:30:00,134.44,134.44,134.2,134.35,31158.39756812507,134.44,134.44,134.2,134.35,31158.3976
2012-08-29 15:35:00,134.36,134.46,134.34,134.44,15090.652480729565,134.36,134.46,134.34,134.44,15090.6525
2012-08-29 15:40:00,134.43,134.47,134.39,134.43,18999.022907393333,134.43,134.47,134.39,134.43,18999.0229
2012-08-29 15:45:00,134.44,134.44,134.28,134.28,13245.033112582782,134.44,134.44,134.28,134.28,13245.0331
2012-08-29 15:50:00,134.26,134.36,134.11,134.21,45814.78666811421,134.26,134.36,134.11,134.21,45814.7867
2012-08-29 15:55:00,134.21,134.43,134.13,134.4,67202.25816957986,134.21,134.43,134.13,134.4,67202.2582
2012-08-30 09:30:00,133.89,134.25,133.65,133.74,16610.57431332103,133.89,134.25,133.65,133.74,16610.5743
2012-08-30 09:35:00,133.78,134.0,133.77,134.0,6405.384865921182,133.78,134.0,133.77,134.0,6405.3849
2012-08-30 09:40:00,134.0,134.3,133.96,134.3,6731.082401476496,134.0,134.3,133.96,134.3,6731.0824
2012-08-30 09:45:00,134.25,134.39,134.2,134.3,7491.043317772229,134.25,134.39,134.2,134.3,7491.0433
2012-08-30 09:50:00,134.21,134.27,133.98,134.27,20736.07643035501,134.21,134.27,133.98,134.27,20736.0764
2012-08-30 09:55:00,134.27,134.33,134.1,134.14,8142.438388882858,134.27,134.33,134.1,134.14,8142.4384
2012-08-30 10:00:00,134.21,134.21,134.02,134.12,7273.91162740202,134.21,134.21,134.02,134.12,7273.9116
2012-08-30 10:05:00,134.08,134.24,134.02,134.24,7816.740853327544,134.08,134.24,134.02,134.24,7816.7409
2012-08-30 10:10:00,134.19,134.31,134.19,134.24,3582.6728911084574,134.19,134.31,134.19,134.24,3582.6729
2012-08-30 10:15:00,134.23,134.31,134.17,134.2,3799.804581478667,134.23,134.31,134.17,134.2,3799.8046
2012-08-30 10:20:00,134.2,134.2,133.96,134.02,10748.018673325372,134.2,134.2,133.96,134.02,10748.0187
2012-08-30 10:25:00,133.97,134.01,133.73,133.88,6079.687330365867,133.97,134.01,133.73,133.88,6079.6873
2012-08-30 10:30:00,133.82,133.89,133.78,133.8,5753.989794810553,133.82,133.89,133.78,133.8,5753.9898
2012-08-30 10:35:00,133.85,134.01,133.83,133.89,4994.02887851482,133.85,134.01,133.83,133.89,4994.0289
2012-08-30 10:40:00,133.87,134.02,133.85,134.02,1519.921832591467,133.87,134.02,133.85,134.02,1519.9218
2012-08-30 10:45:00,133.98,133.98,133.88,133.91,4776.89718814461,133.98,133.98,133.88,133.91,4776.8972
2012-08-30 10:50:00,133.83,133.86,133.56,133.56,6405.384865921182,133.83,133.86,133.56,133.56,6405.3849
2012-08-30 10:55:00,133.6,133.84,133.58,133.84,5319.726414070134,133.6,133.84,133.58,133.84,5319.7264
2012-08-30 11:00:00,133.83,133.85,133.73,133.85,4451.199652589296,133.83,133.85,133.73,133.85,4451.1997
2012-08-30 11:05:00,133.89,133.91,133.76,133.88,2388.448594072305,133.89,133.91,133.76,133.88,2388.4486
2012-08-30 11:10:00,133.92,133.92,133.79,133.87,2822.711974812724,133.92,133.92,133.79,133.87,2822.712
2012-08-30 11:15:00,133.89,134.1,133.85,134.08,2279.8827488872003,133.89,134.1,133.85,134.08,2279.8827
2012-08-30 11:20:00,134.08,134.2,133.98,134.16,2388.448594072305,134.08,134.2,133.98,134.16,2388.4486
2012-08-30 11:25:00,134.21,134.21,134.09,134.09,1845.6193681467807,134.21,134.21,134.09,134.09,1845.6194
2012-08-30 11:30:00,134.05,134.05,133.86,133.9,5211.160568885029,134.05,134.05,133.86,133.9,5211.1606
2012-08-30 11:35:00,133.87,133.92,133.87,133.9,2388.448594072305,133.87,133.92,133.87,133.9,2388.4486
2012-08-30 11:40:00,133.9,134.13,133.9,134.13,13136.467267397677,133.9,134.13,133.9,134.13,13136.4673
2012-08-30 11:45:00,134.18,134.21,134.12,134.19,2062.7510585169907,134.18,134.21,134.12,134.19,2062.7511
2012-08-30 11:50:00,134.17,134.22,134.16,134.18,4559.7654977744005,134.17,134.22,134.16,134.18,4559.7655
2012-08-30 11:55:00,134.17,134.18,134.11,134.12,2279.8827488872003,134.17,134.18,134.11,134.12,2279.8827
2012-08-30 12:00:00,134.11,134.11,134.01,134.06,2605.5802844425143,134.11,134.11,134.01,134.06,2605.5803
2012-08-30 12:05:00,133.97,133.97,133.97,133.97,108.56584518510476,133.97,133.97,133.97,133.97,108.5658
2012-08-30 12:10:00,134.02,134.06,133.98,134.05,4125.502117033981,134.02,134.06,133.98,134.05,4125.5021
2012-08-30 12:15:00,134.06,134.14,134.01,134.14,2497.01443925741,134.06,134.14,134.01,134.14,2497.0144
2012-08-30 12:20:00,134.14,134.2,134.1,134.1,4016.936271848877,134.14,134.2,134.1,134.1,4016.9363
2012-08-30 12:25:00,134.13,134.14,134.06,134.06,1845.6193681467807,134.13,134.14,134.06,134.06,1845.6194
2012-08-30 12:30:00,134.07,134.42,134.06,134.42,5536.858104440344,134.07,134.42,134.06,134.42,5536.8581
2012-08-30 12:35:00,134.41,134.43,134.38,134.39,4559.7654977744005,134.41,134.43,134.38,134.39,4559.7655
2012-08-30 12:40:00,134.39,134.43,134.36,134.42,1302.7901422212572,134.39,134.43,134.36,134.42,1302.7901
2012-08-30 12:45:00,134.44,134.55,134.44,134.51,1737.0535229616762,134.44,134.55,134.44,134.51,1737.0535
2012-08-30 12:50:00,134.52,134.52,134.45,134.45,1194.2242970361524,134.52,134.52,134.45,134.45,1194.2243
2012-08-30 12:55:00,134.45,134.54,134.44,134.53,1954.185213331886,134.45,134.54,134.44,134.53,1954.1852
2012-08-30 13:00:00,134.49,134.49,134.35,134.42,1085.6584518510476,134.49,134.49,134.35,134.42,1085.6585
2012-08-30 13:05:00,134.37,134.43,134.35,134.41,11616.54543480621,134.37,134.43,134.35,134.41,11616.5454
2012-08-30 13:10:00,134.41,134.56,134.4,134.56,19650.417978503963,134.41,134.56,134.4,134.56,19650.418
2012-08-30 13:15:00,134.57,134.62,134.55,134.55,3256.975355553143,134.57,134.62,134.55,134.55,3256.9754
2012-08-30 13:20:00,134.55,134.65,134.53,134.64,3039.8436651829334,134.55,134.65,134.53,134.64,3039.8437
2012-08-30 13:25:00,134.6,134.64,134.4,134.57,4668.3313429595055,134.6,134.64,134.4,134.57,4668.3313
2012-08-30 13:30:00,134.57,134.62,134.57,134.57,2497.01443925741,134.57,134.62,134.57,134.57,2497.0144
2012-08-30 13:35:00,134.6,134.69,134.6,134.66,4125.502117033981,134.6,134.69,134.6,134.66,4125.5021
2012-08-30 13:40:00,134.64,134.68,134.64,134.66,2714.14612962762,134.64,134.68,134.64,134.66,2714.1461
2012-08-30 13:45:00,134.69,134.73,134.65,134.71,3691.2387362935615,134.69,134.73,134.65,134.71,3691.2387
2012-08-30 13:50:00,134.69,134.71,134.65,134.66,5211.160568885029,134.69,134.71,134.65,134.66,5211.1606
2012-08-30 13:55:00,134.66,134.66,134.57,134.63,10096.623602214744,134.66,134.66,134.57,134.63,10096.6236
2012-08-30 14:00:00,134.6,134.6,134.43,134.43,6079.687330365867,134.6,134.6,134.43,134.43,6079.6873
2012-08-30 14:05:00,134.46,134.75,134.46,134.66,5862.555639995658,134.46,134.75,134.46,134.66,5862.5556
2012-08-30 14:10:00,134.67,134.7,134.57,134.62,4559.7654977744005,134.67,134.7,134.57,134.62,4559.7655
2012-08-30 14:15:00,134.61,134.76,134.61,134.68,8251.004234067963,134.61,134.76,134.61,134.68,8251.0042
2012-08-30 14:20:00,134.68,134.7,134.63,134.68,2931.277819997829,134.68,134.7,134.63,134.68,2931.2778
2012-08-30 14:25:00,134.71,134.74,134.64,134.66,3365.541200738248,134.71,134.74,134.64,134.66,3365.5412
2012-08-30 14:30:00,134.69,134.73,134.66,134.73,1954.185213331886,134.69,134.73,134.66,134.73,1954.1852
2012-08-30 14:35:00,134.66,134.66,134.55,134.57,1628.4876777765714,134.66,134.66,134.55,134.57,1628.4877
2012-08-30 14:40:00,134.57,134.7,134.57,134.6,2171.316903702096,134.57,134.7,134.57,134.6,2171.3169
2012-08-30 14:45:00,134.6,134.75,134.56,134.74,16502.008468135926,134.6,134.75,134.56,134.74,16502.0085
2012-08-30 14:50:00,134.73,134.73,134.53,134.55,18890.45706220823,134.73,134.73,134.53,134.55,18890.4571
2012-08-30 14:55:00,134.57,134.65,134.52,134.65,9228.096840733906,134.57,134.65,134.52,134.65,9228.0968
2012-08-30 15:00:00,134.66,134.71,134.6,134.64,4559.7654977744005,134.66,134.71,134.6,134.64,4559.7655
2012-08-30 15:05:00,134.63,134.64,134.55,134.56,6405.384865921182,134.63,134.64,134.55,134.56,6405.3849
2012-08-30 15:10:00,134.57,134.66,134.56,134.65,7925.306698512648,134.57,134.66,134.56,134.65,7925.3067
2012-08-30 15:15:00,134.63,134.63,134.54,134.55,5428.292259255239,134.63,134.63,134.54,134.55,5428.2923
2012-08-30 15:20:00,134.55,134.59,134.53,134.55,3799.804581478667,134.55,134.59,134.53,134.55,3799.8046
2012-08-30 15:25:00,134.55,134.62,134.49,134.49,59711.21485180762,134.55,134.62,134.49,134.49,59711.2149
2012-08-30 15:30:00,134.53,134.64,134.52,134.59,12702.203886657258,134.53,134.64,134.52,134.59,12702.2039
2012-08-30 15:35:00,134.57,134.69,134.57,134.65,6839.648246661601,134.57,134.69,134.57,134.65,6839.6482
2012-08-30 15:40:00,134.64,134.78,134.64,134.73,6188.253175550972,134.64,134.78,134.64,134.73,6188.2532
2012-08-30 15:45:00,134.72,134.72,134.5,134.58,9445.228531104114,134.72,134.72,134.5,134.58,9445.2285
2012-08-30 15:50:00,134.57,134.57,134.39,134.57,21604.60319183585,134.57,134.57,134.39,134.57,21604.6032
2012-08-30 15:55:00,134.56,134.56,134.4,134.54,36152.42644663989,134.56,134.56,134.4,134.54,36152.4264
2012-08-31 09:30:00,135.43,135.64,135.05,135.49,26924.329605905983,135.43,135.64,135.05,135.49,26924.3296
2012-08-31 09:35:00,135.46,135.63,135.44,135.49,11507.979589621104,135.46,135.63,135.44,135.49,11507.9796
2012-08-31 09:40:00,135.49,135.49,135.02,135.17,19216.154597763543,135.49,135.49,135.02,135.17,19216.1546
2012-08-31 09:45:00,135.19,135.24,135.09,135.16,12267.940505916838,135.19,135.24,135.09,135.16,12267.9405
2012-08-31 09:50:00,135.17,135.19,135.01,135.07,16284.876777765716,135.17,135.19,135.01,135.07,16284.8768
2012-08-31 09:55:00,135.04,135.34,135.04,135.13,15524.915861469985,135.04,135.34,135.04,135.13,15524.9159
2012-08-31 10:00:00,135.05,135.08,134.56,134.56,20844.642275540114,135.05,135.08,134.56,134.56,20844.6423
2012-08-31 10:05:00,134.49,134.49,134.05,134.26,13027.901422212572,134.49,134.49,134.05,134.26,13027.9014
2012-08-31 10:10:00,134.28,134.52,134.17,134.48,8576.701769623276,134.28,134.52,134.17,134.48,8576.7018
2012-08-31 10:15:00,134.43,134.67,134.31,134.62,6405.384865921182,134.43,134.67,134.31,134.62,6405.3849
2012-08-31 10:20:00,134.66,134.73,134.56,134.69,9336.662685919013,134.66,134.73,134.56,134.69,9336.6627
2012-08-31 10:25:00,134.71,134.74,134.62,134.62,4125.502117033981,134.71,134.74,134.62,134.62,4125.5021
2012-08-31 10:30:00,134.58,134.78,134.38,134.73,6948.214091846705,134.58,134.78,134.38,134.73,6948.2141
2012-08-31 10:35:00,134.78,134.9,134.6,134.66,6731.082401476496,134.78,134.9,134.6,134.66,6731.0824
2012-08-31 10:40:00,134.73,134.75,134.59,134.68,2605.5802844425143,134.73,134.75,134.59,134.68,2605.5803
2012-08-31 10:45:00,134.83,134.9,134.74,134.78,8902.399305178591,134.83,134.9,134.74,134.78,8902.3993
2012-08-31 10:50:00,134.77,134.88,134.67,134.72,3799.804581478667,134.77,134.88,134.67,134.72,3799.8046
2012-08-31 10:55:00,134.78,135.33,134.74,135.08,9879.491911844534,134.78,135.33,134.74,135.08,9879.4919
2012-08-31 11:00:00,135.09,135.61,135.09,135.54,9662.360221474324,135.09,135.61,135.09,135.54,9662.3602
2012-08-31 11:05:00,135.49,135.59,135.4,135.52,8468.135924438173,135.49,135.59,135.4,135.52,8468.1359
2012-08-31 11:10:00,135.58,135.66,135.5,135.5,5971.121485180763,135.58,135.66,135.5,135.5,5971.1215
2012-08-31 11:15:00,135.51,135.64,135.51,135.54,3582.6728911084574,135.51,135.64,135.51,135.54,3582.6729
2012-08-31 11:20:00,135.6,135.62,135.48,135.57,4559.7654977744005,135.6,135.62,135.48,135.57,4559.7655
2012-08-31 11:25:00,135.57,135.58,135.23,135.23,4668.3313429595055,135.57,135.58,135.23,135.23,4668.3313
2012-08-31 11:30:00,135.24,135.36,135.21,135.21,4342.633807404191,135.24,135.36,135.21,135.21,4342.6338
2012-08-31 11:35:00,135.2,135.29,135.14,135.29,3148.4095103680384,135.2,135.29,135.14,135.29,3148.4095
2012-08-31 11:40:00,135.29,135.33,135.27,135.27,1302.7901422212572,135.29,135.33,135.27,135.27,1302.7901
2012-08-31 11:45:00,135.24,135.32,135.24,135.25,2062.7510585169907,135.24,135.32,135.24,135.25,2062.7511
2012-08-31 11:50:00,135.29,135.29,135.19,135.21,10096.623602214744,135.29,135.29,135.19,135.21,10096.6236
2012-08-31 11:55:00,135.24,135.24,135.14,135.18,2822.711974812724,135.24,135.24,135.14,135.18,2822.712
2012-08-31 12:00:00,135.2,135.2,135.11,135.14,8793.833459993486,135.2,135.2,135.11,135.14,8793.8335
2012-08-31 12:05:00,135.17,135.23,134.93,134.93,13136.467267397677,135.17,135.23,134.93,134.93,13136.4673
2012-08-31 12:10:00,134.87,134.87,134.49,134.49,4559.7654977744005,134.87,134.87,134.49,134.49,4559.7655
2012-08-31 12:15:00,134.49,134.67,134.48,134.61,3365.541200738248,134.49,134.67,134.48,134.61,3365.5412
2012-08-31 12:20:00,134.61,134.79,134.51,134.77,6622.516556291391,134.61,134.79,134.51,134.77,6622.5166
2012-08-31 12:25:00,134.7,134.76,134.61,134.61,1737.0535229616762,134.7,134.76,134.61,134.61,1737.0535
2012-08-31 12:30:00,134.55,134.87,134.55,134.87,2062.7510585169907,134.55,134.87,134.55,134.87,2062.7511
2012-08-31 12:35:00,134.81,134.81,134.68,134.74,2605.5802844425143,134.81,134.81,134.68,134.74,2605.5803
2012-08-31 12:40:00,134.71,134.85,134.71,134.85,7056.77993703181,134.71,134.85,134.71,134.85,7056.7799
2012-08-31 12:45:00,134.8,134.81,134.67,134.77,2497.01443925741,134.8,134.81,134.67,134.77,2497.0144
2012-08-31 12:50:00,134.69,134.8,134.68,134.76,977.092606665943,134.69,134.8,134.68,134.76,977.0926
2012-08-31 12:55:00,134.8,134.87,134.79,134.84,3365.541200738248,134.8,134.87,134.79,134.84,3365.5412
2012-08-31 13:00:00,134.81,134.83,134.7,134.7,3691.2387362935615,134.81,134.83,134.7,134.7,3691.2387
2012-08-31 13:05:00,134.73,134.77,134.71,134.71,1411.355987406362,134.73,134.77,134.71,134.71,1411.356
2012-08-31 13:10:00,134.66,134.69,134.4,134.47,6188.253175550972,134.66,134.69,134.4,134.47,6188.2532
2012-08-31 13:15:00,134.52,134.56,134.48,134.52,3799.804581478667,134.52,134.56,134.48,134.52,3799.8046
2012-08-31 13:20:00,134.53,134.62,134.53,134.62,1628.4876777765714,134.53,134.62,134.53,134.62,1628.4877
2012-08-31 13:25:00,134.6,134.6,134.5,134.5,1954.185213331886,134.6,134.6,134.5,134.5,1954.1852
2012-08-31 13:30:00,134.5,134.51,134.48,134.49,1845.6193681467807,134.5,134.51,134.48,134.49,1845.6194
2012-08-31 13:35:00,134.49,134.54,134.47,134.54,2062.7510585169907,134.49,134.54,134.47,134.54,2062.7511
2012-08-31 13:40:00,134.54,134.7,134.54,134.7,1628.4876777765714,134.54,134.7,134.54,134.7,1628.4877
2012-08-31 13:45:00,134.71,134.77,134.64,134.76,8251.004234067963,134.71,134.77,134.64,134.76,8251.0042
2012-08-31 13:50:00,134.75,135.01,134.75,135.01,8251.004234067963,134.75,135.01,134.75,135.01,8251.0042
2012-08-31 13:55:00,135.04,135.06,135.01,135.04,7491.043317772229,135.04,135.06,135.01,135.04,7491.0433
2012-08-31 14:00:00,135.03,135.05,134.98,134.98,2822.711974812724,135.03,135.05,134.98,134.98,2822.712
2012-08-31 14:05:00,134.98,134.98,134.92,134.94,2605.5802844425143,134.98,134.98,134.92,134.94,2605.5803
2012-08-31 14:10:00,134.94,134.96,134.88,134.88,1845.6193681467807,134.94,134.96,134.88,134.88,1845.6194
2012-08-31 14:15:00,134.88,135.21,134.83,135.21,6188.253175550972,134.88,135.21,134.83,135.21,6188.2532
2012-08-31 14:20:00,135.25,135.29,135.15,135.18,3148.4095103680384,135.25,135.29,135.15,135.18,3148.4095
2012-08-31 14:25:00,135.16,135.33,135.16,135.33,6079.687330365867,135.16,135.33,135.16,135.33,6079.6873
2012-08-31 14:30:00,135.34,135.43,135.31,135.35,3148.4095103680384,135.34,135.43,135.31,135.35,3148.4095
2012-08-31 14:35:00,135.34,135.39,135.34,135.36,2062.7510585169907,135.34,135.39,135.34,135.36,2062.7511
2012-08-31 14:40:00,135.36,135.36,135.32,135.32,3148.4095103680384,135.36,135.36,135.32,135.32,3148.4095
2012-08-31 14:45:00,135.31,135.38,135.3,135.38,1519.921832591467,135.31,135.38,135.3,135.38,1519.9218
2012-08-31 14:50:00,135.36,135.46,135.35,135.45,4776.89718814461,135.36,135.46,135.35,135.45,4776.8972
2012-08-31 14:55:00,135.44,135.45,135.36,135.37,2714.14612962762,135.44,135.45,135.36,135.37,2714.1461
2012-08-31 15:00:00,135.39,135.39,135.09,135.14,5753.989794810553,135.39,135.39,135.09,135.14,5753.9898
2012-08-31 15:05:00,135.12,135.12,134.96,134.96,2714.14612962762,135.12,135.12,134.96,134.96,2714.1461
2012-08-31 15:10:00,134.94,135.01,134.87,134.91,5753.989794810553,134.94,135.01,134.87,134.91,5753.9898
2012-08-31 15:15:00,134.84,135.02,134.84,134.99,3691.2387362935615,134.84,135.02,134.84,134.99,3691.2387
2012-08-31 15:20:00,134.98,135.02,134.92,134.95,3039.8436651829334,134.98,135.02,134.92,134.95,3039.8437
2012-08-31 15:25:00,134.91,134.92,134.87,134.87,1845.6193681467807,134.91,134.92,134.87,134.87,1845.6194
2012-08-31 15:30:00,134.87,134.88,134.71,134.86,6296.819020736077,134.87,134.88,134.71,134.86,6296.819
2012-08-31 15:35:00,134.87,135.06,134.87,135.06,4776.89718814461,134.87,135.06,134.87,135.06,4776.8972
2012-08-31 15:40:00,135.03,135.16,135.02,135.02,5645.423949625448,135.03,135.16,135.02,135.02,5645.4239
2012-08-31 15:45:00,135.02,135.13,135.02,135.13,4125.502117033981,135.02,135.13,135.02,135.13,4125.5021
2012-08-31 15:50:00,135.09,135.26,134.97,135.21,21604.60319183585,135.09,135.26,134.97,135.21,21604.6032
2012-08-31 15:55:00,135.19,135.42,135.04,135.04,51460.21061773966,135.19,135.42,135.04,135.04,51460.2106
2012-09-04 09:30:00,134.39,135.1,134.39,134.66,26924.329605905983,134.39,135.1,134.39,134.66,26924.3296
2012-09-04 09:35:00,134.76,135.13,134.6,134.61,7599.609162957334,134.76,135.13,134.6,134.61,7599.6092
2012-09-04 09:40:00,134.6,134.68,134.13,134.2,9553.79437628922,134.6,134.68,134.13,134.2,9553.7944
2012-09-04 09:45:00,134.27,134.33,134.12,134.2,7925.306698512648,134.27,134.33,134.12,134.2,7925.3067
2012-09-04 09:50:00,134.2,134.53,134.16,134.48,49940.288785148194,134.2,134.53,134.16,134.48,49940.2888
2012-09-04 09:55:00,134.49,134.64,134.44,134.55,45814.78666811421,134.49,134.64,134.44,134.55,45814.7867
2012-09-04 10:00:00,134.54,134.6,134.43,134.45,34415.37292367821,134.54,134.6,134.43,134.45,34415.3729
2012-09-04 10:05:00,134.49,134.55,134.19,134.24,11507.979589621104,134.49,134.55,134.19,134.24,11507.9796
2012-09-04 10:10:00,134.24,134.24,133.92,133.92,9445.228531104114,134.24,134.24,133.92,133.92,9445.2285
2012-09-04 10:15:00,134.03,134.1,133.94,133.99,8359.570079253068,134.03,134.1,133.94,133.99,8359.5701
2012-09-04 10:20:00,133.97,134.05,133.95,134.0,11182.282054065792,133.97,134.05,133.95,134.0,11182.2821
2012-09-04 10:25:00,133.97,134.05,133.95,133.98,22147.43241776137,133.97,134.05,133.95,133.98,22147.4324
2012-09-04 10:30:00,133.98,134.02,133.79,133.82,22473.12995331669,133.98,134.02,133.79,133.82,22473.13
2012-09-04 10:35:00,133.8,133.91,133.69,133.83,7165.345782216915,133.8,133.91,133.69,133.83,7165.3458
2012-09-04 10:40:00,133.78,133.85,133.62,133.67,8902.399305178591,133.78,133.85,133.62,133.67,8902.3993
2012-09-04 10:45:00,133.69,133.84,133.57,133.69,6731.082401476496,133.69,133.84,133.57,133.69,6731.0824
2012-09-04 10:50:00,133.7,133.96,133.7,133.85,3582.6728911084574,133.7,133.96,133.7,133.85,3582.6729
2012-09-04 10:55:00,133.87,133.88,133.47,133.6,16502.008468135926,133.87,133.88,133.47,133.6,16502.0085
2012-09-04 11:00:00,133.74,133.75,133.56,133.61,7491.043317772229,133.74,133.75,133.56,133.61,7491.0433
2012-09-04 11:05:00,133.61,133.63,133.52,133.54,10856.584518510475,133.61,133.63,133.52,133.54,10856.5845
2012-09-04 11:10:00,133.51,133.68,133.47,133.61,9119.5309955488,133.51,133.68,133.47,133.61,9119.531
2012-09-04 11:15:00,133.61,133.73,133.61,133.66,4342.633807404191,133.61,133.73,133.61,133.66,4342.6338
2012-09-04 11:20:00,133.7,133.84,133.68,133.84,5645.423949625448,133.7,133.84,133.68,133.84,5645.4239
2012-09-04 11:25:00,133.85,133.91,133.81,133.86,2388.448594072305,133.85,133.91,133.81,133.86,2388.4486
2012-09-04 11:30:00,133.91,134.06,133.88,133.88,3365.541200738248,133.91,134.06,133.88,133.88,3365.5412
2012-09-04 11:35:00,133.87,134.09,133.87,134.09,2279.8827488872003,133.87,134.09,133.87,134.09,2279.8827
2012-09-04 11:40:00,134.05,134.08,133.96,133.96,4451.199652589296,134.05,134.08,133.96,133.96,4451.1997
2012-09-04 11:45:00,134.02,134.02,133.9,134.0,3582.6728911084574,134.02,134.02,133.9,134.0,3582.6729
2012-09-04 11:50:00,134.08,134.19,134.08,134.12,4125.502117033981,134.08,134.19,134.08,134.12,4125.5021
2012-09-04 11:55:00,134.12,134.29,134.12,134.22,3582.6728911084574,134.12,134.29,134.12,134.22,3582.6729
2012-09-04 12:00:00,134.24,134.32,134.22,134.32,4016.936271848877,134.24,134.32,134.22,134.32,4016.9363
2012-09-04 12:05:00,134.31,134.46,134.31,134.42,10313.755292584952,134.31,134.46,134.31,134.42,10313.7553
2012-09-04 12:10:00,134.4,134.52,134.4,134.52,868.5267614808381,134.4,134.52,134.4,134.52,868.5268
2012-09-04 12:15:00,134.54,134.62,134.54,134.58,2714.14612962762,134.54,134.62,134.54,134.58,2714.1461
2012-09-04 12:20:00,134.58,134.79,134.57,134.77,8576.701769623276,134.58,134.79,134.57,134.77,8576.7018
2012-09-04 12:25:00,134.75,134.82,134.75,134.79,4559.7654977744005,134.75,134.82,134.75,134.79,4559.7655
2012-09-04 12:30:00,134.81,134.99,134.78,134.92,23233.09086961242,134.81,134.99,134.78,134.92,23233.0909
2012-09-04 12:35:00,134.95,135.2,134.92,135.2,4668.3313429595055,134.95,135.2,134.92,135.2,4668.3313
2012-09-04 12:40:00,135.25,135.32,135.21,135.32,2062.7510585169907,135.25,135.32,135.21,135.32,2062.7511
2012-09-04 12:45:00,135.31,135.33,135.21,135.21,7056.77993703181,135.31,135.33,135.21,135.21,7056.7799
2012-09-04 12:50:00,135.21,135.22,135.1,135.1,2062.7510585169907,135.21,135.22,135.1,135.1,2062.7511
2012-09-04 12:55:00,135.07,135.23,135.07,135.12,1085.6584518510476,135.07,135.23,135.07,135.12,1085.6585
2012-09-04 13:00:00,135.18,135.18,135.09,135.13,3474.1070459233524,135.18,135.18,135.09,135.13,3474.107
2012-09-04 13:05:00,135.13,135.13,135.01,135.03,4994.02887851482,135.13,135.13,135.01,135.03,4994.0289
2012-09-04 13:10:00,135.02,135.11,135.02,135.08,2388.448594072305,135.02,135.11,135.02,135.08,2388.4486
2012-09-04 13:15:00,135.11,135.19,135.09,135.18,2497.01443925741,135.11,135.19,135.09,135.18,2497.0144
2012-09-04 13:20:00,135.18,135.18,135.09,135.13,4451.199652589296,135.18,135.18,135.09,135.13,4451.1997
2012-09-04 13:25:00,135.14,135.39,135.14,135.28,21604.60319183585,135.14,135.39,135.14,135.28,21604.6032
2012-09-04 13:30:00,135.23,135.4,135.23,135.33,3365.541200738248,135.23,135.4,135.23,135.33,3365.5412
2012-09-04 13:35:00,135.32,135.37,135.25,135.35,7273.91162740202,135.32,135.37,135.25,135.35,7273.9116
2012-09-04 13:40:00,135.35,135.35,135.14,135.14,1954.185213331886,135.35,135.35,135.14,135.14,1954.1852
2012-09-04 13:45:00,135.18,135.23,135.01,135.1,3256.975355553143,135.18,135.23,135.01,135.1,3256.9754
2012-09-04 13:50:00,135.06,135.06,134.96,134.98,868.5267614808381,135.06,135.06,134.96,134.98,868.5268
2012-09-04 13:55:00,134.95,134.96,134.92,134.96,1519.921832591467,134.95,134.96,134.92,134.96,1519.9218
2012-09-04 14:00:00,134.95,135.16,134.95,135.01,2931.277819997829,134.95,135.16,134.95,135.01,2931.2778
2012-09-04 14:05:00,135.0,135.22,135.0,135.22,2388.448594072305,135.0,135.22,135.0,135.22,2388.4486
2012-09-04 14:10:00,135.2,135.23,135.16,135.18,1519.921832591467,135.2,135.23,135.16,135.18,1519.9218
2012-09-04 14:15:00,135.16,135.24,135.13,135.24,6405.384865921182,135.16,135.24,135.13,135.24,6405.3849
2012-09-04 14:20:00,135.2,135.37,135.2,135.28,3799.804581478667,135.2,135.37,135.2,135.28,3799.8046
2012-09-04 14:25:00,135.28,135.42,135.28,135.38,7165.345782216915,135.28,135.42,135.28,135.38,7165.3458
2012-09-04 14:30:00,135.4,135.44,135.37,135.42,12376.506351101943,135.4,135.44,135.37,135.42,12376.5064
2012-09-04 14:35:00,135.42,135.58,135.42,135.53,21821.73488220606,135.42,135.58,135.42,135.53,21821.7349
2012-09-04 14:40:00,135.53,135.56,135.51,135.55,6079.687330365867,135.53,135.56,135.51,135.55,6079.6873
2012-09-04 14:45:00,135.55,135.6,135.53,135.6,5102.5947236999245,135.55,135.6,135.53,135.6,5102.5947
2012-09-04 14:50:00,135.6,135.62,135.51,135.62,3039.8436651829334,135.6,135.62,135.51,135.62,3039.8437
2012-09-04 14:55:00,135.63,135.8,135.63,135.72,8142.438388882858,135.63,135.8,135.63,135.72,8142.4384
2012-09-04 15:00:00,135.72,135.73,135.52,135.52,6079.687330365867,135.72,135.73,135.52,135.52,6079.6873
2012-09-04 15:05:00,135.57,135.76,135.56,135.76,5971.121485180763,135.57,135.76,135.56,135.76,5971.1215
2012-09-04 15:10:00,135.75,135.76,135.6,135.63,5971.121485180763,135.75,135.76,135.6,135.63,5971.1215
2012-09-04 15:15:00,135.61,135.82,135.61,135.71,4885.463033329715,135.61,135.82,135.61,135.71,4885.463
2012-09-04 15:20:00,135.73,135.8,135.68,135.76,6405.384865921182,135.73,135.8,135.68,135.76,6405.3849
2012-09-04 15:25:00,135.77,135.88,135.69,135.88,6188.253175550972,135.77,135.88,135.69,135.88,6188.2532
2012-09-04 15:30:00,135.93,136.01,135.89,135.95,28227.11974812724,135.93,136.01,135.89,135.95,28227.1197
2012-09-04 15:35:00,135.96,136.04,135.77,135.77,30615.568342199545,135.96,136.04,135.77,135.77,30615.5683
2012-09-04 15:40:00,135.75,135.79,135.51,135.51,22147.43241776137,135.75,135.79,135.51,135.51,22147.4324
2012-09-04 15:45:00,135.54,135.58,135.47,135.47,18021.930300727392,135.54,135.58,135.47,135.47,18021.9303
2012-09-04 15:50:00,135.47,135.61,135.45,135.52,20301.8130496146,135.47,135.61,135.45,135.52,20301.813
2012-09-04 15:55:00,135.51,135.55,135.36,135.47,32026.924329605907,135.51,135.55,135.36,135.47,32026.9243
2012-09-05 09:30:00,135.66,136.08,135.63,135.89,16502.008468135926,135.66,136.08,135.63,135.89,16502.0085
2012-09-05 09:35:00,135.9,135.94,135.61,135.68,4125.502117033981,135.9,135.94,135.61,135.68,4125.5021
2012-09-05 09:40:00,135.7,135.71,135.44,135.51,13245.033112582782,135.7,135.71,135.44,135.51,13245.0331
2012-09-05 09:45:00,135.4,135.44,135.23,135.36,5211.160568885029,135.4,135.44,135.23,135.36,5211.1606
2012-09-05 09:50:00,135.35,135.35,134.99,134.99,15416.350016284878,135.35,135.35,134.99,134.99,15416.35
2012-09-05 09:55:00,134.99,135.44,134.95,135.13,11290.847899250895,134.99,135.44,134.95,135.13,11290.8479
2012-09-05 10:00:00,135.22,135.38,135.15,135.15,3256.975355553143,135.22,135.38,135.15,135.15,3256.9754
2012-09-05 10:05:00,135.07,135.27,134.97,134.97,4342.633807404191,135.07,135.27,134.97,134.97,4342.6338
2012-09-05 10:10:00,134.98,135.31,134.94,135.12,12050.80881554663,134.98,135.31,134.94,135.12,12050.8088
2012-09-05 10:15:00,135.14,135.3,135.09,135.15,4125.502117033981,135.14,135.3,135.09,135.15,4125.5021
2012-09-05 10:20:00,135.17,135.32,135.07,135.07,6948.214091846705,135.17,135.32,135.07,135.07,6948.2141
2012-09-05 10:25:00,135.16,135.4,135.16,135.29,2605.5802844425143,135.16,135.4,135.16,135.29,2605.5803
2012-09-05 10:30:00,135.32,135.45,135.15,135.17,6296.819020736077,135.32,135.45,135.15,135.17,6296.819
2012-09-05 10:35:00,135.13,135.13,134.99,135.07,4016.936271848877,135.13,135.13,134.99,135.07,4016.9363
2012-09-05 10:40:00,135.13,135.17,135.01,135.06,4016.936271848877,135.13,135.17,135.01,135.06,4016.9363
2012-09-05 10:45:00,135.08,135.08,134.94,134.94,3799.804581478667,135.08,135.08,134.94,134.94,3799.8046
2012-09-05 10:50:00,134.97,134.97,134.79,134.88,5645.423949625448,134.97,134.97,134.79,134.88,5645.4239
2012-09-05 10:55:00,134.9,134.97,134.56,134.59,6839.648246661601,134.9,134.97,134.56,134.59,6839.6482
2012-09-05 11:00:00,134.58,134.58,134.37,134.52,7599.609162957334,134.58,134.58,134.37,134.52,7599.6092
2012-09-05 11:05:00,134.5,134.59,134.44,134.52,3799.804581478667,134.5,134.59,134.44,134.52,3799.8046
2012-09-05 11:10:00,134.47,134.59,134.46,134.53,3691.2387362935615,134.47,134.59,134.46,134.53,3691.2387
2012-09-05 11:15:00,134.58,134.85,134.48,134.85,8033.872543697753,134.58,134.85,134.48,134.85,8033.8725
2012-09-05 11:20:00,134.86,134.9,134.81,134.89,5753.989794810553,134.86,134.9,134.81,134.89,5753.9898
2012-09-05 11:25:00,134.83,135.09,134.82,135.09,11507.979589621104,134.83,135.09,134.82,135.09,11507.9796
2012-09-05 11:30:00,135.13,135.34,135.13,135.25,3474.1070459233524,135.13,135.34,135.13,135.25,3474.107
2012-09-05 11:35:00,135.24,135.31,135.11,135.11,3039.8436651829334,135.24,135.31,135.11,135.11,3039.8437
2012-09-05 11:40:00,135.13,135.15,135.04,135.04,4342.633807404191,135.13,135.15,135.04,135.04,4342.6338
2012-09-05 11:45:00,135.05,135.08,134.97,135.06,4016.936271848877,135.05,135.08,134.97,135.06,4016.9363
2012-09-05 11:50:00,135.1,135.12,134.83,134.87,3582.6728911084574,135.1,135.12,134.83,134.87,3582.6729
2012-09-05 11:55:00,134.9,135.05,134.9,134.92,2931.277819997829,134.9,135.05,134.9,134.92,2931.2778
2012-09-05 12:00:00,134.96,135.1,134.96,135.1,3039.8436651829334,134.96,135.1,134.96,135.1,3039.8437
2012-09-05 12:05:00,135.08,135.25,135.07,135.25,4885.463033329715,135.08,135.25,135.07,135.25,4885.463
2012-09-05 12:10:00,135.25,135.29,135.24,135.25,3256.975355553143,135.25,135.29,135.24,135.25,3256.9754
2012-09-05 12:15:00,135.23,135.25,135.09,135.1,13570.730648138097,135.23,135.25,135.09,135.1,13570.7306
2012-09-05 12:20:00,135.09,135.1,134.97,134.99,3039.8436651829334,135.09,135.1,134.97,134.99,3039.8437
2012-09-05 12:25:00,135.04,135.04,134.99,135.01,1845.6193681467807,135.04,135.04,134.99,135.01,1845.6194
2012-09-05 12:30:00,135.01,135.02,134.97,135.0,2279.8827488872003,135.01,135.02,134.97,135.0,2279.8827
2012-09-05 12:35:00,135.03,135.03,134.97,135.02,3474.1070459233524,135.03,135.03,134.97,135.02,3474.107
2012-09-05 12:40:00,135.05,135.14,135.03,135.11,3582.6728911084574,135.05,135.14,135.03,135.11,3582.6729
2012-09-05 12:45:00,135.1,135.13,135.08,135.09,2062.7510585169907,135.1,135.13,135.08,135.09,2062.7511
2012-09-05 12:50:00,135.07,135.15,135.07,135.09,2388.448594072305,135.07,135.15,135.07,135.09,2388.4486
2012-09-05 12:55:00,135.11,135.2,135.1,135.13,2605.5802844425143,135.11,135.2,135.1,135.13,2605.5803
2012-09-05 13:00:00,135.11,135.12,135.01,135.04,3365.541200738248,135.11,135.12,135.01,135.04,3365.5412
2012-09-05 13:05:00,135.01,135.01,134.91,134.91,5428.292259255239,135.01,135.01,134.91,134.91,5428.2923
2012-09-05 13:10:00,134.91,134.91,134.78,134.78,1628.4876777765714,134.91,134.91,134.78,134.78,1628.4877
2012-09-05 13:15:00,134.81,134.85,134.79,134.85,2497.01443925741,134.81,134.85,134.79,134.85,2497.0144
2012-09-05 13:20:00,134.82,134.82,134.74,134.74,3256.975355553143,134.82,134.82,134.74,134.74,3256.9754
2012-09-05 13:25:00,134.74,134.78,134.74,134.74,3365.541200738248,134.74,134.78,134.74,134.74,3365.5412
2012-09-05 13:30:00,134.74,134.78,134.5,134.52,6622.516556291391,134.74,134.78,134.5,134.52,6622.5166
2012-09-05 13:35:00,134.48,134.48,134.25,134.3,3908.370426663772,134.48,134.48,134.25,134.3,3908.3704
2012-09-05 13:40:00,134.27,134.3,134.19,134.27,8142.438388882858,134.27,134.3,134.19,134.27,8142.4384
2012-09-05 13:45:00,134.23,134.33,134.15,134.33,18130.496145912497,134.23,134.33,134.15,134.33,18130.4961
2012-09-05 13:50:00,134.34,134.52,134.31,134.45,7273.91162740202,134.34,134.52,134.31,134.45,7273.9116
2012-09-05 13:55:00,134.46,134.56,134.41,134.55,6622.516556291391,134.46,134.56,134.41,134.55,6622.5166
2012-09-05 14:00:00,134.59,134.71,134.59,134.71,4016.936271848877,134.59,134.71,134.59,134.71,4016.9363
2012-09-05 14:05:00,134.7,134.74,134.67,134.68,4342.633807404191,134.7,134.74,134.67,134.68,4342.6338
2012-09-05 14:10:00,134.69,134.71,134.51,134.51,6296.819020736077,134.69,134.71,134.51,134.51,6296.819
2012-09-05 14:15:00,134.53,134.66,134.48,134.6,11725.111279991315,134.53,134.66,134.48,134.6,11725.1113
2012-09-05 14:20:00,134.62,134.7,134.62,134.66,13787.862338508306,134.62,134.7,134.62,134.66,13787.8623
2012-09-05 14:25:00,134.65,134.71,134.63,134.68,5971.121485180763,134.65,134.71,134.63,134.68,5971.1215
2012-09-05 14:30:00,134.68,134.89,134.67,134.89,4234.067962219086,134.68,134.89,134.67,134.89,4234.068
2012-09-05 14:35:00,134.89,134.93,134.86,134.92,4885.463033329715,134.89,134.93,134.86,134.92,4885.463
2012-09-05 14:40:00,134.92,135.03,134.71,135.03,13570.730648138097,134.92,135.03,134.71,135.03,13570.7306
2012-09-05 14:45:00,135.03,135.03,134.92,134.99,9445.228531104114,135.03,135.03,134.92,134.99,9445.2285
2012-09-05 14:50:00,134.96,134.96,134.94,134.94,9445.228531104114,134.96,134.96,134.94,134.94,9445.2285
2012-09-05 14:55:00,134.94,134.96,134.89,134.9,5645.423949625448,134.94,134.96,134.89,134.9,5645.4239
2012-09-05 15:00:00,134.9,134.96,134.89,134.89,5102.5947236999245,134.9,134.96,134.89,134.89,5102.5947
2012-09-05 15:05:00,134.9,134.95,134.8,134.94,6622.516556291391,134.9,134.95,134.8,134.94,6622.5166
2012-09-05 15:10:00,134.95,134.96,134.86,134.93,8251.004234067963,134.95,134.96,134.86,134.93,8251.0042
2012-09-05 15:15:00,134.93,134.96,134.9,134.92,11507.979589621104,134.93,134.96,134.9,134.92,11507.9796
2012-09-05 15:20:00,134.92,135.0,134.9,134.92,5645.423949625448,134.92,135.0,134.9,134.92,5645.4239
2012-09-05 15:25:00,134.96,135.01,134.95,134.95,8468.135924438173,134.96,135.01,134.95,134.95,8468.1359
2012-09-05 15:30:00,134.94,135.08,134.94,135.08,7599.609162957334,134.94,135.08,134.94,135.08,7599.6092
2012-09-05 15:35:00,135.04,135.12,134.97,135.01,11182.282054065792,135.04,135.12,134.97,135.01,11182.2821
2012-09-05 15:40:00,135.04,135.06,134.97,135.01,12376.506351101943,135.04,135.06,134.97,135.01,12376.5064
2012-09-05 15:45:00,135.01,135.01,134.77,134.92,14004.994028878516,135.01,135.01,134.77,134.92,14004.994
2012-09-05 15:50:00,134.93,135.01,134.93,134.94,33763.97785256759,134.93,135.01,134.93,134.94,33763.9779
2012-09-05 15:55:00,134.97,135.12,134.91,135.09,46574.747584409946,134.97,135.12,134.91,135.09,46574.7476
2012-09-06 09:30:00,136.11,137.3,136.11,137.3,37563.782434046254,136.11,137.3,136.11,137.3,37563.7824
2012-09-06 09:35:00,137.2,138.17,137.2,138.11,77733.14515253501,137.2,138.17,137.2,138.11,77733.1452
2012-09-06 09:40:00,138.17,138.8,137.97,138.18,59494.08316143741,138.17,138.8,137.97,138.18,59494.0832
2012-09-06 09:45:00,138.17,138.51,138.17,138.27,19976.11551405928,138.17,138.51,138.17,138.27,19976.1155
2012-09-06 09:50:00,138.26,139.18,138.26,138.72,37020.95320812073,138.26,139.18,138.26,138.72,37020.9532
2012-09-06 09:55:00,138.69,139.67,138.55,139.16,63076.75605254587,138.69,139.67,138.55,139.16,63076.7561
2012-09-06 10:00:00,139.11,139.6,139.1,139.32,38540.87504071219,139.11,139.6,139.1,139.32,38540.875
2012-09-06 10:05:00,139.22,139.55,139.22,139.31,26815.76376072088,139.22,139.55,139.22,139.31,26815.7638
2012-09-06 10:10:00,139.3,139.47,139.22,139.33,17261.969384431657,139.3,139.47,139.22,139.33,17261.9694
2012-09-06 10:15:00,139.36,139.49,139.11,139.2,15633.481706655088,139.36,139.49,139.11,139.2,15633.4817
2012-09-06 10:20:00,139.2,139.45,139.2,139.3,9336.662685919013,139.2,139.45,139.2,139.3,9336.6627
2012-09-06 10:25:00,139.27,139.29,138.87,138.91,16610.57431332103,139.27,139.29,138.87,138.91,16610.5743
2012-09-06 10:30:00,138.91,139.2,138.91,139.2,18564.75952665292,138.91,139.2,138.91,139.2,18564.7595
2012-09-06 10:35:00,139.19,139.6,139.19,139.57,9445.228531104114,139.19,139.6,139.19,139.57,9445.2285
2012-09-06 10:40:00,139.53,139.59,139.49,139.59,13027.901422212572,139.53,139.59,139.49,139.59,13027.9014
2012-09-06 10:45:00,139.57,139.8,139.46,139.77,18347.627836282707,139.57,139.8,139.46,139.77,18347.6278
2012-09-06 10:50:00,139.79,140.01,139.43,139.51,37780.91412441646,139.79,140.01,139.43,139.51,37780.9141
2012-09-06 10:55:00,139.51,139.7,139.51,139.65,15090.652480729565,139.51,139.7,139.51,139.65,15090.6525
2012-09-06 11:00:00,139.6,139.82,139.3,139.35,11073.716208880687,139.6,139.82,139.3,139.35,11073.7162
2012-09-06 11:05:00,139.33,139.43,139.22,139.35,6513.950711106286,139.33,139.43,139.22,139.35,6513.9507
2012-09-06 11:10:00,139.38,139.72,139.23,139.68,14873.520790359353,139.38,139.72,139.23,139.68,14873.5208
2012-09-06 11:15:00,139.65,139.67,139.53,139.57,5536.858104440344,139.65,139.67,139.53,139.57,5536.8581
2012-09-06 11:20:00,139.55,139.64,139.55,139.57,3691.2387362935615,139.55,139.64,139.55,139.57,3691.2387
2012-09-06 11:25:00,139.57,139.57,139.39,139.45,5319.726414070134,139.57,139.57,139.39,139.45,5319.7264
2012-09-06 11:30:00,139.49,139.71,139.49,139.63,4125.502117033981,139.49,139.71,139.49,139.63,4125.5021
2012-09-06 11:35:00,139.56,139.61,139.54,139.6,2062.7510585169907,139.56,139.61,139.54,139.6,2062.7511
2012-09-06 11:40:00,139.53,139.53,139.32,139.32,2714.14612962762,139.53,139.53,139.32,139.32,2714.1461
2012-09-06 11:45:00,139.33,139.33,139.2,139.21,4668.3313429595055,139.33,139.33,139.2,139.21,4668.3313
2012-09-06 11:50:00,139.22,139.28,139.21,139.23,7925.306698512648,139.22,139.28,139.21,139.23,7925.3067
2012-09-06 11:55:00,139.27,139.48,139.24,139.41,6079.687330365867,139.27,139.48,139.24,139.41,6079.6873
2012-09-06 12:00:00,139.38,139.41,139.22,139.35,6079.687330365867,139.38,139.41,139.22,139.35,6079.6873
2012-09-06 12:05:00,139.34,139.5,139.34,139.47,2171.316903702096,139.34,139.5,139.34,139.47,2171.3169
2012-09-06 12:10:00,139.49,139.7,139.46,139.67,4559.7654977744005,139.49,139.7,139.46,139.67,4559.7655
2012-09-06 12:15:00,139.68,139.76,139.67,139.68,5645.423949625448,139.68,139.76,139.67,139.68,5645.4239
2012-09-06 12:20:00,139.66,139.66,139.46,139.49,4559.7654977744005,139.66,139.66,139.46,139.49,4559.7655
2012-09-06 12:25:00,139.5,139.52,139.43,139.43,1411.355987406362,139.5,139.52,139.43,139.43,1411.356
2012-09-06 12:30:00,139.46,139.69,139.43,139.69,9553.79437628922,139.46,139.69,139.43,139.69,9553.7944
2012-09-06 12:35:00,139.68,139.73,139.66,139.68,5753.989794810553,139.68,139.73,139.66,139.68,5753.9898
2012-09-06 12:40:00,139.66,139.77,139.59,139.76,6622.516556291391,139.66,139.77,139.59,139.76,6622.5166
2012-09-06 12:45:00,139.78,139.91,139.78,139.78,11507.979589621104,139.78,139.91,139.78,139.78,11507.9796
2012-09-06 12:50:00,139.78,140.06,139.78,140.04,15524.915861469985,139.78,140.06,139.78,140.04,15524.9159
2012-09-06 12:55:00,140.03,140.1,139.92,140.01,7599.609162957334,140.03,140.1,139.92,140.01,7599.6092
2012-09-06 13:00:00,139.94,139.97,139.84,139.85,2279.8827488872003,139.94,139.97,139.84,139.85,2279.8827
2012-09-06 13:05:00,139.85,139.96,139.85,139.96,6079.687330365867,139.85,139.96,139.85,139.96,6079.6873
2012-09-06 13:10:00,139.98,140.21,139.94,140.21,11073.716208880687,139.98,140.21,139.94,140.21,11073.7162
2012-09-06 13:15:00,140.17,140.2,140.09,140.09,4776.89718814461,140.17,140.2,140.09,140.09,4776.8972
2012-09-06 13:20:00,140.08,140.11,140.04,140.06,3256.975355553143,140.08,140.11,140.04,140.06,3256.9754
2012-09-06 13:25:00,140.04,140.11,140.01,140.07,5971.121485180763,140.04,140.11,140.01,140.07,5971.1215
2012-09-06 13:30:00,140.05,140.1,139.98,140.02,7491.043317772229,140.05,140.1,139.98,140.02,7491.0433
2012-09-06 13:35:00,139.99,140.21,139.99,140.18,27358.592986646403,139.99,140.21,139.99,140.18,27358.593
2012-09-06 13:40:00,140.2,140.27,140.18,140.25,4451.199652589296,140.2,140.27,140.18,140.25,4451.1997
2012-09-06 13:45:00,140.27,140.34,140.23,140.34,7056.77993703181,140.27,140.34,140.23,140.34,7056.7799
2012-09-06 13:50:00,140.3,140.34,140.23,140.26,16067.745087395506,140.3,140.34,140.23,140.26,16067.7451
2012-09-06 13:55:00,140.29,140.29,140.23,140.24,3039.8436651829334,140.29,140.29,140.23,140.24,3039.8437
2012-09-06 14:00:00,140.23,140.29,140.21,140.29,9119.5309955488,140.23,140.29,140.21,140.29,9119.531
2012-09-06 14:05:00,140.29,140.29,140.26,140.28,6513.950711106286,140.29,140.29,140.26,140.28,6513.9507
2012-09-06 14:10:00,140.29,140.34,140.27,140.34,4451.199652589296,140.29,140.34,140.27,140.34,4451.1997
2012-09-06 14:15:00,140.33,140.35,140.28,140.35,7599.609162957334,140.33,140.35,140.28,140.35,7599.6092
2012-09-06 14:20:00,140.35,140.4,140.3,140.38,5645.423949625448,140.35,140.4,140.3,140.38,5645.4239
2012-09-06 14:25:00,140.37,140.44,140.31,140.4,8468.135924438173,140.37,140.44,140.31,140.4,8468.1359
2012-09-06 14:30:00,140.38,140.4,140.29,140.29,4776.89718814461,140.38,140.4,140.29,140.29,4776.8972
2012-09-06 14:35:00,140.29,140.46,140.28,140.44,9662.360221474324,140.29,140.46,140.28,140.44,9662.3602
2012-09-06 14:40:00,140.46,140.56,140.45,140.55,10530.886982955162,140.46,140.56,140.45,140.55,10530.887
2012-09-06 14:45:00,140.59,140.66,140.53,140.64,7708.175008142439,140.59,140.66,140.53,140.64,7708.175
2012-09-06 14:50:00,140.64,140.64,140.55,140.59,12810.769731842363,140.64,140.64,140.55,140.59,12810.7697
2012-09-06 14:55:00,140.57,140.57,140.38,140.5,12376.506351101943,140.57,140.57,140.38,140.5,12376.5064
2012-09-06 15:00:00,140.5,140.7,140.47,140.64,19976.11551405928,140.5,140.7,140.47,140.64,19976.1155
2012-09-06 15:05:00,140.66,140.66,140.38,140.4,12919.335577027468,140.66,140.66,140.38,140.4,12919.3356
2012-09-06 15:10:00,140.39,140.4,140.26,140.34,25295.84192812941,140.39,140.4,140.26,140.34,25295.8419
2012-09-06 15:15:00,140.37,140.46,140.23,140.23,23341.65671479753,140.37,140.46,140.23,140.23,23341.6567
2012-09-06 15:20:00,140.21,140.24,140.17,140.23,9770.92606665943,140.21,140.24,140.17,140.23,9770.9261
2012-09-06 15:25:00,140.23,140.32,140.19,140.28,11942.242970361523,140.23,140.32,140.19,140.28,11942.243
2012-09-06 15:30:00,140.28,140.41,140.26,140.3,23775.920095537946,140.28,140.41,140.26,140.3,23775.9201
2012-09-06 15:35:00,140.28,140.31,140.08,140.09,32135.49017479101,140.28,140.31,140.08,140.09,32135.4902
2012-09-06 15:40:00,140.08,140.09,139.91,139.92,20193.24720442949,140.08,140.09,139.91,139.92,20193.2472
2012-09-06 15:45:00,139.92,140.12,139.91,140.1,18673.325371838026,139.92,140.12,139.91,140.1,18673.3254
2012-09-06 15:50:00,140.11,140.19,140.07,140.08,23558.788405167736,140.11,140.19,140.07,140.08,23558.7884
2012-09-06 15:55:00,140.1,140.25,139.96,140.24,68287.9166214309,140.1,140.25,139.96,140.24,68287.9166
2012-09-07 09:30:00,140.99,141.11,140.47,140.51,41906.41624145044,140.99,141.11,140.47,140.51,41906.4162
2012-09-07 09:35:00,140.37,140.37,139.81,139.84,13027.901422212572,140.37,140.37,139.81,139.84,13027.9014
2012-09-07 09:40:00,139.86,139.9,139.55,139.59,13353.598957767888,139.86,139.9,139.55,139.59,13353.599
2012-09-07 09:45:00,139.53,139.64,139.29,139.45,8685.267614808381,139.53,139.64,139.29,139.45,8685.2676
2012-09-07 09:50:00,139.41,139.45,138.93,139.05,22907.393334057106,139.41,139.45,138.93,139.05,22907.3933
2012-09-07 09:55:00,139.09,139.32,139.02,139.28,9879.491911844534,139.09,139.32,139.02,139.28,9879.4919
2012-09-07 10:00:00,139.29,139.34,138.98,139.34,17913.364455542287,139.29,139.34,138.98,139.34,17913.3645
2012-09-07 10:05:00,139.36,139.5,139.18,139.23,7599.609162957334,139.36,139.5,139.18,139.23,7599.6092
2012-09-07 10:10:00,139.19,139.27,138.99,139.06,4994.02887851482,139.19,139.27,138.99,139.06,4994.0289
2012-09-07 10:15:00,139.06,139.26,138.98,139.17,16176.31093258061,139.06,139.26,138.98,139.17,16176.3109
2012-09-07 10:20:00,139.18,139.25,138.99,139.18,6731.082401476496,139.18,139.25,138.99,139.18,6731.0824
2012-09-07 10:25:00,139.18,139.18,138.98,138.98,4016.936271848877,139.18,139.18,138.98,138.98,4016.9363
2012-09-07 10:30:00,138.98,139.05,138.74,138.92,5536.858104440344,138.98,139.05,138.74,138.92,5536.8581
2012-09-07 10:35:00,139.0,139.1,138.8,138.8,6188.253175550972,139.0,139.1,138.8,138.8,6188.2532
2012-09-07 10:40:00,138.82,139.11,138.75,139.09,22690.261643686896,138.82,139.11,138.75,139.09,22690.2616
2012-09-07 10:45:00,139.1,139.51,139.1,139.51,12159.374660731732,139.1,139.51,139.1,139.51,12159.3747
2012-09-07 10:50:00,139.46,139.57,139.14,139.14,9662.360221474324,139.46,139.57,139.14,139.14,9662.3602
2012-09-07 10:55:00,139.1,139.21,139.04,139.19,10748.018673325372,139.1,139.21,139.04,139.19,10748.0187
2012-09-07 11:00:00,139.18,139.23,139.06,139.2,7708.175008142439,139.18,139.23,139.06,139.2,7708.175
2012-09-07 11:05:00,139.22,139.45,139.21,139.35,7816.740853327544,139.22,139.45,139.21,139.35,7816.7409
2012-09-07 11:10:00,139.37,139.47,139.29,139.47,4451.199652589296,139.37,139.47,139.29,139.47,4451.1997
2012-09-07 11:15:00,139.48,139.54,139.41,139.41,5211.160568885029,139.48,139.54,139.41,139.41,5211.1606
2012-09-07 11:20:00,139.39,139.75,139.36,139.71,8359.570079253068,139.39,139.75,139.36,139.71,8359.5701
2012-09-07 11:25:00,139.67,139.7,139.64,139.7,4125.502117033981,139.67,139.7,139.64,139.7,4125.5021
2012-09-07 11:30:00,139.73,139.76,139.42,139.45,5645.423949625448,139.73,139.76,139.42,139.45,5645.4239
2012-09-07 11:35:00,139.45,139.78,139.45,139.7,11616.54543480621,139.45,139.78,139.45,139.7,11616.5454
2012-09-07 11:40:00,139.76,139.82,139.7,139.76,6079.687330365867,139.76,139.82,139.7,139.76,6079.6873
2012-09-07 11:45:00,139.77,139.83,139.69,139.83,10422.321137770055,139.77,139.83,139.69,139.83,10422.3211
2012-09-07 11:50:00,139.85,139.92,139.81,139.92,5753.989794810553,139.85,139.92,139.81,139.92,5753.9898
2012-09-07 11:55:00,139.9,139.93,139.8,139.84,9336.662685919013,139.9,139.93,139.8,139.84,9336.6627
2012-09-07 12:00:00,139.86,140.01,139.83,140.01,8468.135924438173,139.86,140.01,139.83,140.01,8468.1359
2012-09-07 12:05:00,140.01,140.03,139.94,140.03,6188.253175550972,140.01,140.03,139.94,140.03,6188.2532
2012-09-07 12:10:00,140.01,140.08,139.9,139.99,6188.253175550972,140.01,140.08,139.9,139.99,6188.2532
2012-09-07 12:15:00,139.99,140.13,139.99,140.05,6513.950711106286,139.99,140.13,139.99,140.05,6513.9507
2012-09-07 12:20:00,140.03,140.03,139.93,139.96,5645.423949625448,140.03,140.03,139.93,139.96,5645.4239
2012-09-07 12:25:00,140.01,140.05,139.87,139.87,3582.6728911084574,140.01,140.05,139.87,139.87,3582.6729
2012-09-07 12:30:00,139.86,139.97,139.79,139.94,4994.02887851482,139.86,139.97,139.79,139.94,4994.0289
2012-09-07 12:35:00,139.94,140.02,139.93,140.02,2605.5802844425143,139.94,140.02,139.93,140.02,2605.5803
2012-09-07 12:40:00,140.03,140.14,140.0,140.13,5536.858104440344,140.03,140.14,140.0,140.13,5536.8581
2012-09-07 12:45:00,140.15,140.24,140.14,140.18,5753.989794810553,140.15,140.24,140.14,140.18,5753.9898
2012-09-07 12:50:00,140.23,140.44,140.22,140.36,7491.043317772229,140.23,140.44,140.22,140.36,7491.0433
2012-09-07 12:55:00,140.35,140.44,140.33,140.39,3582.6728911084574,140.35,140.44,140.33,140.39,3582.6729
2012-09-07 13:00:00,140.38,140.38,140.32,140.38,4234.067962219086,140.38,140.38,140.32,140.38,4234.068
2012-09-07 13:05:00,140.39,140.53,140.36,140.51,4668.3313429595055,140.39,140.53,140.36,140.51,4668.3313
2012-09-07 13:10:00,140.52,140.55,140.32,140.32,3474.1070459233524,140.52,140.55,140.32,140.32,3474.107
2012-09-07 13:15:00,140.35,140.35,140.14,140.27,6405.384865921182,140.35,140.35,140.14,140.27,6405.3849
2012-09-07 13:20:00,140.34,140.35,140.25,140.29,2605.5802844425143,140.34,140.35,140.25,140.29,2605.5803
2012-09-07 13:25:00,140.46,140.59,140.46,140.57,3039.8436651829334,140.46,140.59,140.46,140.57,3039.8437
2012-09-07 13:30:00,140.57,140.73,140.52,140.73,4016.936271848877,140.57,140.73,140.52,140.73,4016.9363
2012-09-07 13:35:00,140.73,140.75,140.65,140.7,7165.345782216915,140.73,140.75,140.65,140.7,7165.3458
2012-09-07 13:40:00,140.68,140.73,140.63,140.71,3365.541200738248,140.68,140.73,140.63,140.71,3365.5412
2012-09-07 13:45:00,140.65,140.65,140.54,140.56,1954.185213331886,140.65,140.65,140.54,140.56,1954.1852
2012-09-07 13:50:00,140.56,140.6,140.53,140.6,1519.921832591467,140.56,140.6,140.53,140.6,1519.9218
2012-09-07 13:55:00,140.56,140.59,140.49,140.5,3256.975355553143,140.56,140.59,140.49,140.5,3256.9754
2012-09-07 14:00:00,140.48,140.52,140.4,140.4,10530.886982955162,140.48,140.52,140.4,140.4,10530.887
2012-09-07 14:05:00,140.42,140.52,140.38,140.52,6622.516556291391,140.42,140.52,140.38,140.52,6622.5166
2012-09-07 14:10:00,140.51,140.52,140.38,140.41,4342.633807404191,140.51,140.52,140.38,140.41,4342.6338
2012-09-07 14:15:00,140.38,140.53,140.37,140.53,4234.067962219086,140.38,140.53,140.37,140.53,4234.068
2012-09-07 14:20:00,140.55,140.6,140.53,140.54,3799.804581478667,140.55,140.6,140.53,140.54,3799.8046
2012-09-07 14:25:00,140.53,140.6,140.53,140.59,3691.2387362935615,140.53,140.6,140.53,140.59,3691.2387
2012-09-07 14:30:00,140.61,140.61,140.5,140.5,6188.253175550972,140.61,140.61,140.5,140.5,6188.2532
2012-09-07 14:35:00,140.5,140.5,140.28,140.28,9770.92606665943,140.5,140.5,140.28,140.28,9770.9261
2012-09-07 14:40:00,140.28,140.3,140.21,140.3,3148.4095103680384,140.28,140.3,140.21,140.3,3148.4095
2012-09-07 14:45:00,140.31,140.38,140.29,140.38,4885.463033329715,140.31,140.38,140.29,140.38,4885.463
2012-09-07 14:50:00,140.38,140.39,140.27,140.3,3256.975355553143,140.38,140.39,140.27,140.3,3256.9754
2012-09-07 14:55:00,140.31,140.32,140.2,140.2,3582.6728911084574,140.31,140.32,140.2,140.2,3582.6729
2012-09-07 15:00:00,140.15,140.15,140.11,140.14,3799.804581478667,140.15,140.15,140.11,140.14,3799.8046
2012-09-07 15:05:00,140.11,140.15,140.09,140.15,2822.711974812724,140.11,140.15,140.09,140.15,2822.712
2012-09-07 15:10:00,140.14,140.22,140.06,140.22,4776.89718814461,140.14,140.22,140.06,140.22,4776.8972
2012-09-07 15:15:00,140.24,140.26,140.13,140.13,6188.253175550972,140.24,140.26,140.13,140.13,6188.2532
2012-09-07 15:20:00,140.16,140.16,140.09,140.12,3582.6728911084574,140.16,140.16,140.09,140.12,3582.6729
2012-09-07 15:25:00,140.12,140.12,140.04,140.08,5971.121485180763,140.12,140.12,140.04,140.08,5971.1215
2012-09-07 15:30:00,140.09,140.14,140.09,140.13,2497.01443925741,140.09,140.14,140.09,140.13,2497.0144
2012-09-07 15:35:00,140.13,140.16,140.09,140.09,7165.345782216915,140.13,140.16,140.09,140.09,7165.3458
2012-09-07 15:40:00,140.12,140.12,140.05,140.05,10313.755292584952,140.12,140.12,140.05,140.05,10313.7553
2012-09-07 15:45:00,140.1,140.24,140.09,140.22,10422.321137770055,140.1,140.24,140.09,140.22,10422.3211
2012-09-07 15:50:00,140.24,140.46,140.24,140.44,38215.17750515688,140.24,140.46,140.24,140.44,38215.1775
2012-09-07 15:55:00,140.46,140.52,140.32,140.39,42014.98208663554,140.46,140.52,140.32,140.39,42014.9821
2012-09-10 09:30:00,138.5,139.34,138.17,139.24,39409.40180219303,138.5,139.34,138.17,139.24,39409.4018
2012-09-10 09:35:00,139.28,139.78,139.26,139.73,13462.164802952992,139.28,139.78,139.26,139.73,13462.1648
2012-09-10 09:40:00,139.62,139.89,139.48,139.84,25187.276082944307,139.62,139.89,139.48,139.84,25187.2761
2012-09-10 09:45:00,139.96,140.0,139.62,139.74,15307.784171099773,139.96,140.0,139.62,139.74,15307.7842
2012-09-10 09:50:00,139.68,140.01,139.63,139.92,16393.44262295082,139.68,140.01,139.63,139.92,16393.4426
2012-09-10 09:55:00,139.94,140.08,139.62,139.62,10639.452828140267,139.94,140.08,139.62,139.62,10639.4528
2012-09-10 10:00:00,139.68,139.8,139.45,139.48,23450.22255998263,139.68,139.8,139.45,139.48,23450.2226
2012-09-10 10:05:00,139.5,139.68,139.45,139.49,5862.555639995658,139.5,139.68,139.45,139.49,5862.5556
2012-09-10 10:10:00,139.47,139.61,139.32,139.61,5211.160568885029,139.47,139.61,139.32,139.61,5211.1606
2012-09-10 10:15:00,139.56,139.73,139.55,139.68,5753.989794810553,139.56,139.73,139.55,139.68,5753.9898
2012-09-10 10:20:00,139.7,140.03,139.62,140.0,11725.111279991315,139.7,140.03,139.62,140.0,11725.1113
2012-09-10 10:25:00,140.01,140.03,139.8,139.91,4451.199652589296,140.01,140.03,139.8,139.91,4451.1997
2012-09-10 10:30:00,139.85,139.86,139.59,139.74,4125.502117033981,139.85,139.86,139.59,139.74,4125.5021
2012-09-10 10:35:00,139.74,139.74,139.57,139.59,3148.4095103680384,139.74,139.74,139.57,139.59,3148.4095
2012-09-10 10:40:00,139.61,139.72,139.55,139.55,4994.02887851482,139.61,139.72,139.55,139.55,4994.0289
2012-09-10 10:45:00,139.59,139.7,139.57,139.67,4016.936271848877,139.59,139.7,139.57,139.67,4016.9363
2012-09-10 10:50:00,139.66,139.75,139.64,139.75,2388.448594072305,139.66,139.75,139.64,139.75,2388.4486
2012-09-10 10:55:00,139.77,139.87,139.57,139.57,5971.121485180763,139.77,139.87,139.57,139.57,5971.1215
2012-09-10 11:00:00,139.59,139.68,139.59,139.68,4668.3313429595055,139.59,139.68,139.59,139.68,4668.3313
2012-09-10 11:05:00,139.61,139.61,139.48,139.53,4668.3313429595055,139.61,139.61,139.48,139.53,4668.3313
2012-09-10 11:10:00,139.54,139.64,139.54,139.64,2388.448594072305,139.54,139.64,139.54,139.64,2388.4486
2012-09-10 11:15:00,139.64,139.64,139.49,139.52,4668.3313429595055,139.64,139.64,139.49,139.52,4668.3313
2012-09-10 11:20:00,139.53,139.63,139.51,139.59,3474.1070459233524,139.53,139.63,139.51,139.59,3474.107
2012-09-10 11:25:00,139.58,139.75,139.58,139.66,6296.819020736077,139.58,139.75,139.58,139.66,6296.819
2012-09-10 11:30:00,139.67,139.69,139.6,139.62,1845.6193681467807,139.67,139.69,139.6,139.62,1845.6194
2012-09-10 11:35:00,139.61,139.7,139.59,139.7,2062.7510585169907,139.61,139.7,139.59,139.7,2062.7511
2012-09-10 11:40:00,139.72,139.76,139.68,139.75,2605.5802844425143,139.72,139.76,139.68,139.75,2605.5803
2012-09-10 11:45:00,139.7,139.73,139.65,139.65,2279.8827488872003,139.7,139.73,139.65,139.65,2279.8827
2012-09-10 11:50:00,139.65,139.69,139.64,139.67,3908.370426663772,139.65,139.69,139.64,139.67,3908.3704
2012-09-10 11:55:00,139.67,139.67,139.56,139.63,2062.7510585169907,139.67,139.67,139.56,139.63,2062.7511
2012-09-10 12:00:00,139.63,139.68,139.6,139.61,4016.936271848877,139.63,139.68,139.6,139.61,4016.9363
2012-09-10 12:05:00,139.61,139.61,139.54,139.54,434.2633807404191,139.61,139.61,139.54,139.54,434.2634
2012-09-10 12:10:00,139.51,139.59,139.5,139.53,4559.7654977744005,139.51,139.59,139.5,139.53,4559.7655
2012-09-10 12:15:00,139.53,139.57,139.47,139.5,5862.555639995658,139.53,139.57,139.47,139.5,5862.5556
2012-09-10 12:20:00,139.48,139.6,139.48,139.59,1302.7901422212572,139.48,139.6,139.48,139.59,1302.7901
2012-09-10 12:25:00,139.55,139.62,139.39,139.4,13896.42818369341,139.55,139.62,139.39,139.4,13896.4282
2012-09-10 12:30:00,139.4,139.5,139.39,139.41,3474.1070459233524,139.4,139.5,139.39,139.41,3474.107
2012-09-10 12:35:00,139.41,139.45,139.27,139.41,6731.082401476496,139.41,139.45,139.27,139.41,6731.0824
2012-09-10 12:40:00,139.43,139.54,139.43,139.54,1194.2242970361524,139.43,139.54,139.43,139.54,1194.2243
2012-09-10 12:45:00,139.51,139.59,139.51,139.55,3365.541200738248,139.51,139.59,139.51,139.55,3365.5412
2012-09-10 12:50:00,139.58,139.61,139.55,139.61,1302.7901422212572,139.58,139.61,139.55,139.61,1302.7901
2012-09-10 12:55:00,139.6,139.6,139.55,139.57,2171.316903702096,139.6,139.6,139.55,139.57,2171.3169
2012-09-10 13:00:00,139.55,139.55,139.46,139.46,1737.0535229616762,139.55,139.55,139.46,139.46,1737.0535
2012-09-10 13:05:00,139.48,139.64,139.48,139.58,1737.0535229616762,139.48,139.64,139.48,139.58,1737.0535
2012-09-10 13:10:00,139.59,139.73,139.59,139.73,2171.316903702096,139.59,139.73,139.59,139.73,2171.3169
2012-09-10 13:15:00,139.73,139.74,139.7,139.7,4016.936271848877,139.73,139.74,139.7,139.7,4016.9363
2012-09-10 13:20:00,139.7,139.91,139.68,139.89,4016.936271848877,139.7,139.91,139.68,139.89,4016.9363
2012-09-10 13:25:00,139.9,139.92,139.87,139.91,3691.2387362935615,139.9,139.92,139.87,139.91,3691.2387
2012-09-10 13:30:00,139.9,139.92,139.82,139.84,2062.7510585169907,139.9,139.92,139.82,139.84,2062.7511
2012-09-10 13:35:00,139.86,139.92,139.85,139.86,4668.3313429595055,139.86,139.92,139.85,139.86,4668.3313
2012-09-10 13:40:00,139.85,139.93,139.84,139.91,3691.2387362935615,139.85,139.93,139.84,139.91,3691.2387
2012-09-10 13:45:00,139.92,139.96,139.91,139.93,2714.14612962762,139.92,139.96,139.91,139.93,2714.1461
2012-09-10 13:50:00,139.94,140.03,139.93,140.03,8142.438388882858,139.94,140.03,139.93,140.03,8142.4384
2012-09-10 13:55:00,139.98,140.0,139.81,139.84,2822.711974812724,139.98,140.0,139.81,139.84,2822.712
2012-09-10 14:00:00,139.83,139.99,139.82,139.98,4016.936271848877,139.83,139.99,139.82,139.98,4016.9363
2012-09-10 14:05:00,139.98,140.03,139.93,139.93,6296.819020736077,139.98,140.03,139.93,139.93,6296.819
2012-09-10 14:10:00,139.92,139.99,139.82,139.98,8793.833459993486,139.92,139.99,139.82,139.98,8793.8335
2012-09-10 14:15:00,139.93,139.99,139.9,139.92,3691.2387362935615,139.93,139.99,139.9,139.92,3691.2387
2012-09-10 14:20:00,139.94,139.96,139.9,139.94,1954.185213331886,139.94,139.96,139.9,139.94,1954.1852
2012-09-10 14:25:00,139.92,139.94,139.92,139.94,2388.448594072305,139.92,139.94,139.92,139.94,2388.4486
2012-09-10 14:30:00,139.94,139.95,139.88,139.95,2497.01443925741,139.94,139.95,139.88,139.95,2497.0144
2012-09-10 14:35:00,139.99,139.99,139.75,139.75,4125.502117033981,139.99,139.99,139.75,139.75,4125.5021
2012-09-10 14:40:00,139.7,139.78,139.6,139.65,4994.02887851482,139.7,139.78,139.6,139.65,4994.0289
2012-09-10 14:45:00,139.66,139.74,139.65,139.71,7599.609162957334,139.66,139.74,139.65,139.71,7599.6092
2012-09-10 14:50:00,139.71,139.71,139.58,139.7,14222.125719248725,139.71,139.71,139.58,139.7,14222.1257
2012-09-10 14:55:00,139.71,139.78,139.68,139.74,8033.872543697753,139.71,139.78,139.68,139.74,8033.8725
2012-09-10 15:00:00,139.71,139.78,139.69,139.75,8576.701769623276,139.71,139.78,139.69,139.75,8576.7018
2012-09-10 15:05:00,139.77,139.77,139.71,139.74,2279.8827488872003,139.77,139.77,139.71,139.74,2279.8827
2012-09-10 15:10:00,139.74,139.76,139.61,139.69,15850.613397025296,139.74,139.76,139.61,139.69,15850.6134
2012-09-10 15:15:00,139.7,139.73,139.59,139.6,12810.769731842363,139.7,139.73,139.59,139.6,12810.7697
2012-09-10 15:20:00,139.59,139.79,139.57,139.79,13570.730648138097,139.59,139.79,139.57,139.79,13570.7306
2012-09-10 15:25:00,139.83,139.92,139.8,139.84,5536.858104440344,139.83,139.92,139.8,139.84,5536.8581
2012-09-10 15:30:00,139.79,139.85,139.76,139.81,9336.662685919013,139.79,139.85,139.76,139.81,9336.6627
2012-09-10 15:35:00,139.79,139.86,139.79,139.86,9010.965150363696,139.79,139.86,139.79,139.86,9010.9652
2012-09-10 15:40:00,139.86,139.86,139.72,139.84,14113.55987406362,139.86,139.86,139.72,139.84,14113.5599
2012-09-10 15:45:00,139.78,139.8,139.53,139.58,12593.638041472152,139.78,139.8,139.53,139.58,12593.638
2012-09-10 15:50:00,139.58,139.68,139.5,139.66,17479.101074801867,139.58,139.68,139.5,139.66,17479.1011
2012-09-10 15:55:00,139.68,139.79,139.59,139.7,42232.11377700576,139.68,139.79,139.59,139.7,42232.1138
2012-09-11 09:30:00,139.28,139.63,139.05,139.05,22364.564108131584,139.28,139.63,139.05,139.05,22364.5641
2012-09-11 09:35:00,139.32,139.49,138.9,138.92,35718.16306589947,139.32,139.49,138.9,138.92,35718.1631
2012-09-11 09:40:00,138.87,138.87,138.22,138.32,14113.55987406362,138.87,138.87,138.22,138.32,14113.5599
2012-09-11 09:45:00,138.17,138.44,138.17,138.29,11399.413744436,138.17,138.44,138.17,138.29,11399.4137
2012-09-11 09:50:00,138.41,138.74,138.4,138.67,12810.769731842363,138.41,138.74,138.4,138.67,12810.7697
2012-09-11 09:55:00,138.74,138.74,138.46,138.46,29747.041580718706,138.74,138.74,138.46,138.46,29747.0416
2012-09-11 10:00:00,138.47,138.68,138.44,138.51,5211.160568885029,138.47,138.68,138.44,138.51,5211.1606
2012-09-11 10:05:00,138.45,138.53,138.35,138.37,3908.370426663772,138.45,138.53,138.35,138.37,3908.3704
2012-09-11 10:10:00,138.31,138.61,138.29,138.45,9879.491911844534,138.31,138.61,138.29,138.45,9879.4919
2012-09-11 10:15:00,138.4,138.56,138.4,138.41,8685.267614808381,138.4,138.56,138.4,138.41,8685.2676
2012-09-11 10:20:00,138.4,138.73,138.36,138.65,4559.7654977744005,138.4,138.73,138.36,138.65,4559.7655
2012-09-11 10:25:00,138.63,138.77,138.59,138.7,3365.541200738248,138.63,138.77,138.59,138.7,3365.5412
2012-09-11 10:30:00,138.63,138.78,138.63,138.67,2822.711974812724,138.63,138.78,138.63,138.67,2822.712
2012-09-11 10:35:00,138.65,138.76,138.63,138.65,6513.950711106286,138.65,138.76,138.63,138.65,6513.9507
2012-09-11 10:40:00,138.66,138.76,138.58,138.66,5319.726414070134,138.66,138.76,138.58,138.66,5319.7264
2012-09-11 10:45:00,138.67,138.84,138.67,138.82,4885.463033329715,138.67,138.84,138.67,138.82,4885.463
2012-09-11 10:50:00,138.75,138.84,138.65,138.84,4125.502117033981,138.75,138.84,138.65,138.84,4125.5021
2012-09-11 10:55:00,138.84,138.87,138.76,138.86,2822.711974812724,138.84,138.87,138.76,138.86,2822.712
2012-09-11 11:00:00,138.86,138.94,138.81,138.94,5428.292259255239,138.86,138.94,138.81,138.94,5428.2923
2012-09-11 11:05:00,138.96,138.96,138.86,138.91,2497.01443925741,138.96,138.96,138.86,138.91,2497.0144
2012-09-11 11:10:00,138.91,139.1,138.91,139.1,3474.1070459233524,138.91,139.1,138.91,139.1,3474.107
2012-09-11 11:15:00,139.2,139.44,139.19,139.38,4994.02887851482,139.2,139.44,139.19,139.38,4994.0289
2012-09-11 11:20:00,139.44,139.49,139.39,139.49,4776.89718814461,139.44,139.49,139.39,139.49,4776.8972
2012-09-11 11:25:00,139.5,139.68,139.48,139.62,11833.67712517642,139.5,139.68,139.48,139.62,11833.6771
2012-09-11 11:30:00,139.63,139.68,139.52,139.57,7599.609162957334,139.63,139.68,139.52,139.57,7599.6092
2012-09-11 11:35:00,139.57,139.63,139.53,139.63,1411.355987406362,139.57,139.63,139.53,139.63,1411.356
2012-09-11 11:40:00,139.59,139.59,139.49,139.54,5211.160568885029,139.59,139.59,139.49,139.54,5211.1606
2012-09-11 11:45:00,139.54,139.68,139.54,139.59,6188.253175550972,139.54,139.68,139.54,139.59,6188.2532
2012-09-11 11:50:00,139.68,139.7,139.52,139.52,5971.121485180763,139.68,139.7,139.52,139.52,5971.1215
2012-09-11 11:55:00,139.52,139.61,139.5,139.52,2497.01443925741,139.52,139.61,139.5,139.52,2497.0144
2012-09-11 12:00:00,139.57,139.72,139.56,139.72,2605.5802844425143,139.57,139.72,139.56,139.72,2605.5803
2012-09-11 12:05:00,139.73,139.87,139.71,139.75,6296.819020736077,139.73,139.87,139.71,139.75,6296.819
2012-09-11 12:10:00,139.8,139.8,139.63,139.72,4885.463033329715,139.8,139.8,139.63,139.72,4885.463
2012-09-11 12:15:00,139.72,139.84,139.71,139.84,2931.277819997829,139.72,139.84,139.71,139.84,2931.2778
2012-09-11 12:20:00,139.82,139.91,139.8,139.8,3908.370426663772,139.82,139.91,139.8,139.8,3908.3704
2012-09-11 12:25:00,139.8,139.89,139.8,139.82,3582.6728911084574,139.8,139.89,139.8,139.82,3582.6729
2012-09-11 12:30:00,139.81,139.9,139.8,139.82,9662.360221474324,139.81,139.9,139.8,139.82,9662.3602
2012-09-11 12:35:00,139.78,139.8,139.75,139.78,6296.819020736077,139.78,139.8,139.75,139.78,6296.819
2012-09-11 12:40:00,139.76,139.8,139.74,139.76,5102.5947236999245,139.76,139.8,139.74,139.76,5102.5947
2012-09-11 12:45:00,139.76,139.78,139.74,139.76,1954.185213331886,139.76,139.78,139.74,139.76,1954.1852
2012-09-11 12:50:00,139.75,139.75,139.63,139.63,2497.01443925741,139.75,139.75,139.63,139.63,2497.0144
2012-09-11 12:55:00,139.67,139.72,139.64,139.7,1194.2242970361524,139.67,139.72,139.64,139.7,1194.2243
2012-09-11 13:00:00,139.73,139.82,139.73,139.82,2388.448594072305,139.73,139.82,139.73,139.82,2388.4486
2012-09-11 13:05:00,139.82,139.82,139.69,139.69,3582.6728911084574,139.82,139.82,139.69,139.69,3582.6729
2012-09-11 13:10:00,139.74,139.78,139.68,139.76,2388.448594072305,139.74,139.78,139.68,139.76,2388.4486
2012-09-11 13:15:00,139.76,139.91,139.68,139.89,4559.7654977744005,139.76,139.91,139.68,139.89,4559.7655
2012-09-11 13:20:00,139.89,139.92,139.87,139.89,1954.185213331886,139.89,139.92,139.87,139.89,1954.1852
2012-09-11 13:25:00,139.89,139.89,139.78,139.8,3365.541200738248,139.89,139.89,139.78,139.8,3365.5412
2012-09-11 13:30:00,139.79,139.86,139.79,139.81,7165.345782216915,139.79,139.86,139.79,139.81,7165.3458
2012-09-11 13:35:00,139.8,139.84,139.79,139.8,6296.819020736077,139.8,139.84,139.79,139.8,6296.819
2012-09-11 13:40:00,139.83,139.87,139.8,139.87,2171.316903702096,139.83,139.87,139.8,139.87,2171.3169
2012-09-11 13:45:00,139.9,139.98,139.86,139.96,6622.516556291391,139.9,139.98,139.86,139.96,6622.5166
2012-09-11 13:50:00,139.96,139.97,139.85,139.86,2171.316903702096,139.96,139.97,139.85,139.86,2171.3169
2012-09-11 13:55:00,139.85,139.85,139.76,139.79,5211.160568885029,139.85,139.85,139.76,139.79,5211.1606
2012-09-11 14:00:00,139.77,139.8,139.7,139.77,9336.662685919013,139.77,139.8,139.7,139.77,9336.6627
2012-09-11 14:05:00,139.79,139.83,139.77,139.82,9445.228531104114,139.79,139.83,139.77,139.82,9445.2285
2012-09-11 14:10:00,139.87,139.87,139.74,139.8,6622.516556291391,139.87,139.87,139.74,139.8,6622.5166
2012-09-11 14:15:00,139.8,139.83,139.79,139.83,2497.01443925741,139.8,139.83,139.79,139.83,2497.0144
2012-09-11 14:20:00,139.79,139.89,139.79,139.87,1737.0535229616762,139.79,139.89,139.79,139.87,1737.0535
2012-09-11 14:25:00,139.88,139.97,139.84,139.89,2822.711974812724,139.88,139.97,139.84,139.89,2822.712
2012-09-11 14:30:00,139.85,139.9,139.79,139.79,3256.975355553143,139.85,139.9,139.79,139.79,3256.9754
2012-09-11 14:35:00,139.79,139.79,139.7,139.78,7273.91162740202,139.79,139.79,139.7,139.78,7273.9116
2012-09-11 14:40:00,139.77,139.8,139.71,139.77,4776.89718814461,139.77,139.8,139.71,139.77,4776.8972
2012-09-11 14:45:00,139.75,139.79,139.57,139.64,10096.623602214744,139.75,139.79,139.57,139.64,10096.6236
2012-09-11 14:50:00,139.59,139.67,139.55,139.64,4885.463033329715,139.59,139.67,139.55,139.64,4885.463
2012-09-11 14:55:00,139.64,139.81,139.61,139.65,5319.726414070134,139.64,139.81,139.61,139.65,5319.7264
2012-09-11 15:00:00,139.68,139.68,139.63,139.64,5862.555639995658,139.68,139.68,139.63,139.64,5862.5556
2012-09-11 15:05:00,139.64,139.8,139.63,139.68,6079.687330365867,139.64,139.8,139.63,139.68,6079.6873
2012-09-11 15:10:00,139.71,139.8,139.71,139.74,4234.067962219086,139.71,139.8,139.71,139.74,4234.068
2012-09-11 15:15:00,139.72,139.76,139.67,139.73,5102.5947236999245,139.72,139.76,139.67,139.73,5102.5947
2012-09-11 15:20:00,139.72,139.77,139.71,139.75,8251.004234067963,139.72,139.77,139.71,139.75,8251.0042
2012-09-11 15:25:00,139.73,139.86,139.72,139.77,5645.423949625448,139.73,139.86,139.72,139.77,5645.4239
2012-09-11 15:30:00,139.74,139.86,139.73,139.82,10639.452828140267,139.74,139.86,139.73,139.82,10639.4528
2012-09-11 15:35:00,139.83,139.84,139.8,139.83,8902.399305178591,139.83,139.84,139.8,139.83,8902.3993
2012-09-11 15:40:00,139.84,139.91,139.82,139.84,9988.05775702964,139.84,139.91,139.82,139.84,9988.0578
2012-09-11 15:45:00,139.85,140.03,139.84,140.02,17913.364455542287,139.85,140.03,139.84,140.02,17913.3645
2012-09-11 15:50:00,140.01,140.06,139.9,140.03,29855.60742590381,140.01,140.06,139.9,140.03,29855.6074
2012-09-11 15:55:00,140.03,140.12,139.96,140.04,34849.63630441863,140.03,140.12,139.96,140.04,34849.6363
2012-09-12 09:30:00,138.58,140.74,138.58,140.62,22147.43241776137,138.58,140.74,138.58,140.62,22147.4324
2012-09-12 09:35:00,140.54,140.54,140.23,140.48,7491.043317772229,140.54,140.54,140.23,140.48,7491.0433
2012-09-12 09:40:00,140.46,140.62,140.38,140.55,5536.858104440344,140.46,140.62,140.38,140.55,5536.8581
2012-09-12 09:45:00,140.59,140.59,140.38,140.54,4342.633807404191,140.59,140.59,140.38,140.54,4342.6338
2012-09-12 09:50:00,140.53,140.6,140.31,140.31,7056.77993703181,140.53,140.6,140.31,140.31,7056.7799
2012-09-12 09:55:00,140.31,140.43,140.3,140.3,7599.609162957334,140.31,140.43,140.3,140.3,7599.6092
2012-09-12 10:00:00,140.38,140.46,140.3,140.46,7491.043317772229,140.38,140.46,140.3,140.46,7491.0433
2012-09-12 10:05:00,140.43,140.62,140.39,140.62,4668.3313429595055,140.43,140.62,140.39,140.62,4668.3313
2012-09-12 10:10:00,140.73,140.73,140.55,140.64,13245.033112582782,140.73,140.73,140.55,140.64,13245.0331
2012-09-12 10:15:00,140.64,140.85,140.56,140.85,11833.67712517642,140.64,140.85,140.56,140.85,11833.6771
2012-09-12 10:20:00,140.86,140.89,140.74,140.75,3365.541200738248,140.86,140.89,140.74,140.75,3365.5412
2012-09-12 10:25:00,140.79,140.86,140.68,140.86,4125.502117033981,140.79,140.86,140.68,140.86,4125.5021
2012-09-12 10:30:00,140.81,140.89,140.74,140.88,7165.345782216915,140.81,140.89,140.74,140.88,7165.3458
2012-09-12 10:35:00,140.87,140.91,140.77,140.81,3365.541200738248,140.87,140.91,140.77,140.81,3365.5412
2012-09-12 10:40:00,140.74,140.81,140.51,140.81,6405.384865921182,140.74,140.81,140.51,140.81,6405.3849
2012-09-12 10:45:00,140.76,140.76,140.58,140.61,4885.463033329715,140.76,140.76,140.58,140.61,4885.463
2012-09-12 10:50:00,140.63,140.7,140.61,140.65,5319.726414070134,140.63,140.7,140.61,140.65,5319.7264
2012-09-12 10:55:00,140.66,140.73,140.55,140.65,2931.277819997829,140.66,140.73,140.55,140.65,2931.2778
2012-09-12 11:00:00,140.67,140.69,140.49,140.55,4994.02887851482,140.67,140.69,140.49,140.55,4994.0289
2012-09-12 11:05:00,140.5,140.54,140.32,140.35,5862.555639995658,140.5,140.54,140.32,140.35,5862.5556
2012-09-12 11:10:00,140.33,140.47,140.33,140.45,5102.5947236999245,140.33,140.47,140.33,140.45,5102.5947
2012-09-12 11:15:00,140.42,140.7,140.37,140.62,23775.920095537946,140.42,140.7,140.37,140.62,23775.9201
2012-09-12 11:20:00,140.68,140.87,140.61,140.66,6731.082401476496,140.68,140.87,140.61,140.66,6731.0824
2012-09-12 11:25:00,140.66,140.66,140.5,140.53,2388.448594072305,140.66,140.66,140.5,140.53,2388.4486
2012-09-12 11:30:00,140.57,140.7,140.53,140.54,3256.975355553143,140.57,140.7,140.53,140.54,3256.9754
2012-09-12 11:35:00,140.52,140.56,140.5,140.5,24644.446857018786,140.52,140.56,140.5,140.5,24644.4469
2012-09-12 11:40:00,140.47,140.59,140.47,140.59,8468.135924438173,140.47,140.59,140.47,140.59,8468.1359
2012-09-12 11:45:00,140.59,140.61,140.53,140.56,5536.858104440344,140.59,140.61,140.53,140.56,5536.8581
2012-09-12 11:50:00,140.56,140.58,140.53,140.54,3148.4095103680384,140.56,140.58,140.53,140.54,3148.4095
2012-09-12 11:55:00,140.52,140.6,140.49,140.57,3365.541200738248,140.52,140.6,140.49,140.57,3365.5412
2012-09-12 12:00:00,140.59,140.71,140.59,140.7,8359.570079253068,140.59,140.71,140.59,140.7,8359.5701
2012-09-12 12:05:00,140.7,140.8,140.69,140.8,13570.730648138097,140.7,140.8,140.69,140.8,13570.7306
2012-09-12 12:10:00,140.78,140.87,140.73,140.86,3474.1070459233524,140.78,140.87,140.73,140.86,3474.107
2012-09-12 12:15:00,140.8,140.95,140.8,140.94,3691.2387362935615,140.8,140.95,140.8,140.94,3691.2387
2012-09-12 12:20:00,140.97,141.01,140.8,140.85,2062.7510585169907,140.97,141.01,140.8,140.85,2062.7511
2012-09-12 12:25:00,140.87,140.87,140.76,140.76,1411.355987406362,140.87,140.87,140.76,140.76,1411.356
2012-09-12 12:30:00,140.73,140.79,140.66,140.7,5102.5947236999245,140.73,140.79,140.66,140.7,5102.5947
2012-09-12 12:35:00,140.73,140.77,140.73,140.77,4234.067962219086,140.73,140.77,140.73,140.77,4234.068
2012-09-12 12:40:00,140.7,140.71,140.66,140.66,2388.448594072305,140.7,140.71,140.66,140.66,2388.4486
2012-09-12 12:45:00,140.67,140.71,140.66,140.71,6296.819020736077,140.67,140.71,140.66,140.71,6296.819
2012-09-12 12:50:00,140.7,140.87,140.68,140.86,4994.02887851482,140.7,140.87,140.68,140.86,4994.0289
2012-09-12 12:55:00,140.88,141.02,140.85,140.98,2388.448594072305,140.88,141.02,140.85,140.98,2388.4486
2012-09-12 13:00:00,140.97,141.29,140.88,141.19,10856.584518510475,140.97,141.29,140.88,141.19,10856.5845
2012-09-12 13:05:00,141.18,141.32,141.18,141.23,4776.89718814461,141.18,141.32,141.18,141.23,4776.8972
2012-09-12 13:10:00,141.24,141.31,141.13,141.15,4234.067962219086,141.24,141.31,141.13,141.15,4234.068
2012-09-12 13:15:00,141.11,141.11,140.87,140.87,4994.02887851482,141.11,141.11,140.87,140.87,4994.0289
2012-09-12 13:20:00,140.88,141.06,140.87,141.01,3256.975355553143,140.88,141.06,140.87,141.01,3256.9754
2012-09-12 13:25:00,140.93,140.93,140.73,140.73,3039.8436651829334,140.93,140.93,140.73,140.73,3039.8437
2012-09-12 13:30:00,140.7,140.75,140.69,140.75,3039.8436651829334,140.7,140.75,140.69,140.75,3039.8437
2012-09-12 13:35:00,140.73,140.87,140.73,140.8,2605.5802844425143,140.73,140.87,140.73,140.8,2605.5803
2012-09-12 13:40:00,140.81,140.85,140.77,140.77,1085.6584518510476,140.81,140.85,140.77,140.77,1085.6585
2012-09-12 13:45:00,140.78,140.84,140.75,140.78,3908.370426663772,140.78,140.84,140.75,140.78,3908.3704
2012-09-12 13:50:00,140.75,140.76,140.62,140.62,3799.804581478667,140.75,140.76,140.62,140.62,3799.8046
2012-09-12 13:55:00,140.64,140.74,140.64,140.74,3039.8436651829334,140.64,140.74,140.64,140.74,3039.8437
2012-09-12 14:00:00,140.7,140.81,140.68,140.79,2497.01443925741,140.7,140.81,140.68,140.79,2497.0144
2012-09-12 14:05:00,140.75,140.85,140.74,140.74,1194.2242970361524,140.75,140.85,140.74,140.74,1194.2243
2012-09-12 14:10:00,140.75,140.8,140.73,140.74,2279.8827488872003,140.75,140.8,140.73,140.74,2279.8827
2012-09-12 14:15:00,140.72,140.8,140.65,140.66,12593.638041472152,140.72,140.8,140.65,140.66,12593.638
2012-09-12 14:20:00,140.67,140.76,140.62,140.76,35935.29475626968,140.67,140.76,140.62,140.76,35935.2948
2012-09-12 14:25:00,140.78,140.85,140.78,140.83,4234.067962219086,140.78,140.85,140.78,140.83,4234.068
2012-09-12 14:30:00,140.81,140.81,140.65,140.7,32569.75355553143,140.81,140.81,140.65,140.7,32569.7536
2012-09-12 14:35:00,140.7,140.7,140.5,140.52,14547.82325480404,140.7,140.7,140.5,140.52,14547.8233
2012-09-12 14:40:00,140.52,140.52,140.34,140.38,3799.804581478667,140.52,140.52,140.34,140.38,3799.8046
2012-09-12 14:45:00,140.39,140.41,140.21,140.26,3474.1070459233524,140.39,140.41,140.21,140.26,3474.107
2012-09-12 14:50:00,140.21,140.29,140.21,140.27,2497.01443925741,140.21,140.29,140.21,140.27,2497.0144
2012-09-12 14:55:00,140.26,140.36,140.26,140.32,4994.02887851482,140.26,140.36,140.26,140.32,4994.0289
2012-09-12 15:00:00,140.26,140.3,140.04,140.09,10639.452828140267,140.26,140.3,140.04,140.09,10639.4528
2012-09-12 15:05:00,140.16,140.17,140.03,140.06,6188.253175550972,140.16,140.17,140.03,140.06,6188.2532
2012-09-12 15:10:00,140.07,140.07,139.87,140.06,18564.75952665292,140.07,140.07,139.87,140.06,18564.7595
2012-09-12 15:15:00,140.1,140.16,140.07,140.13,3474.1070459233524,140.1,140.16,140.07,140.13,3474.107
2012-09-12 15:20:00,140.14,140.17,140.07,140.15,3908.370426663772,140.14,140.17,140.07,140.15,3908.3704
2012-09-12 15:25:00,140.15,140.3,140.07,140.26,6948.214091846705,140.15,140.3,140.07,140.26,6948.2141
2012-09-12 15:30:00,140.25,140.28,140.09,140.2,6188.253175550972,140.25,140.28,140.09,140.2,6188.2532
2012-09-12 15:35:00,140.22,140.3,140.13,140.27,6948.214091846705,140.22,140.3,140.13,140.27,6948.2141
2012-09-12 15:40:00,140.26,140.39,140.24,140.34,6622.516556291391,140.26,140.39,140.24,140.34,6622.5166
2012-09-12 15:45:00,140.29,140.34,140.06,140.16,13570.730648138097,140.29,140.34,140.06,140.16,13570.7306
2012-09-12 15:50:00,140.16,140.27,140.04,140.2,13353.598957767888,140.16,140.27,140.04,140.2,13353.599
2012-09-12 15:55:00,140.21,140.25,140.15,140.24,31158.39756812507,140.21,140.25,140.15,140.24,31158.3976
2012-09-13 09:30:00,139.77,140.77,139.77,140.27,24101.61763109326,139.77,140.77,139.77,140.27,24101.6176
2012-09-13 09:35:00,140.26,140.37,139.73,140.1,13896.42818369341,140.26,140.37,139.73,140.1,13896.4282
2012-09-13 09:40:00,140.15,140.15,139.35,139.54,7816.740853327544,140.15,140.15,139.35,139.54,7816.7409
2012-09-13 09:45:00,139.61,140.27,139.61,140.15,6296.819020736077,139.61,140.27,139.61,140.15,6296.819
2012-09-13 09:50:00,140.23,140.28,139.9,140.01,6622.516556291391,140.23,140.28,139.9,140.01,6622.5166
2012-09-13 09:55:00,140.01,140.17,139.65,139.71,8142.438388882858,140.01,140.17,139.65,139.71,8142.4384
2012-09-13 10:00:00,139.65,140.15,139.61,140.1,14547.82325480404,139.65,140.15,139.61,140.1,14547.8233
2012-09-13 10:05:00,140.16,140.37,140.16,140.2,7925.306698512648,140.16,140.37,140.16,140.2,7925.3067
2012-09-13 10:10:00,140.23,140.5,140.23,140.38,6839.648246661601,140.23,140.5,140.23,140.38,6839.6482
2012-09-13 10:15:00,140.3,140.4,140.29,140.33,4342.633807404191,140.3,140.4,140.29,140.33,4342.6338
2012-09-13 10:20:00,140.29,140.44,140.29,140.42,4451.199652589296,140.29,140.44,140.29,140.42,4451.1997
2012-09-13 10:25:00,140.38,140.47,140.33,140.35,4994.02887851482,140.38,140.47,140.33,140.35,4994.0289
2012-09-13 10:30:00,140.36,140.48,140.2,140.21,11399.413744436,140.36,140.48,140.2,140.21,11399.4137
2012-09-13 10:35:00,140.24,140.37,140.24,140.26,1845.6193681467807,140.24,140.37,140.24,140.26,1845.6194
2012-09-13 10:40:00,140.26,140.32,139.98,139.98,10422.321137770055,140.26,140.32,139.98,139.98,10422.3211
2012-09-13 10:45:00,140.02,140.02,139.78,139.84,4451.199652589296,140.02,140.02,139.78,139.84,4451.1997
2012-09-13 10:50:00,139.76,139.8,139.67,139.68,2062.7510585169907,139.76,139.8,139.67,139.68,2062.7511
2012-09-13 10:55:00,139.67,139.7,139.58,139.69,4668.3313429595055,139.67,139.7,139.58,139.69,4668.3313
2012-09-13 11:00:00,139.71,139.8,139.68,139.77,7599.609162957334,139.71,139.8,139.68,139.77,7599.6092
2012-09-13 11:05:00,139.8,139.81,139.76,139.8,1411.355987406362,139.8,139.81,139.76,139.8,1411.356
2012-09-13 11:10:00,139.77,139.88,139.77,139.88,3908.370426663772,139.77,139.88,139.77,139.88,3908.3704
2012-09-13 11:15:00,139.9,139.96,139.88,139.95,3582.6728911084574,139.9,139.96,139.88,139.95,3582.6729
2012-09-13 11:20:00,139.98,140.09,139.97,140.08,5211.160568885029,139.98,140.09,139.97,140.08,5211.1606
2012-09-13 11:25:00,140.08,140.08,139.99,140.02,5645.423949625448,140.08,140.08,139.99,140.02,5645.4239
2012-09-13 11:30:00,140.04,140.06,139.92,140.03,7816.740853327544,140.04,140.06,139.92,140.03,7816.7409
2012-09-13 11:35:00,140.04,140.04,139.81,139.93,5428.292259255239,140.04,140.04,139.81,139.93,5428.2923
2012-09-13 11:40:00,139.97,140.04,139.93,139.93,3908.370426663772,139.97,140.04,139.93,139.93,3908.3704
2012-09-13 11:45:00,139.92,140.05,139.92,140.05,3908.370426663772,139.92,140.05,139.92,140.05,3908.3704
2012-09-13 11:50:00,140.06,140.11,140.03,140.03,4776.89718814461,140.06,140.11,140.03,140.03,4776.8972
2012-09-13 11:55:00,140.02,140.05,139.92,139.92,5753.989794810553,140.02,140.05,139.92,139.92,5753.9898
2012-09-13 12:00:00,139.94,140.07,139.87,140.03,9445.228531104114,139.94,140.07,139.87,140.03,9445.2285
2012-09-13 12:05:00,140.0,140.15,139.98,140.15,12702.203886657258,140.0,140.15,139.98,140.15,12702.2039
2012-09-13 12:10:00,140.15,140.23,140.12,140.19,4994.02887851482,140.15,140.23,140.12,140.19,4994.0289
2012-09-13 12:15:00,140.17,140.24,140.13,140.19,2605.5802844425143,140.17,140.24,140.13,140.19,2605.5803
2012-09-13 12:20:00,140.15,140.19,139.94,139.94,3582.6728911084574,140.15,140.19,139.94,139.94,3582.6729
2012-09-13 12:25:00,139.95,139.95,139.86,139.9,3039.8436651829334,139.95,139.95,139.86,139.9,3039.8437
2012-09-13 12:30:00,139.88,140.92,139.67,140.17,31484.09510368038,139.88,140.92,139.67,140.17,31484.0951
2012-09-13 12:35:00,140.14,140.51,139.73,140.49,12702.203886657258,140.14,140.51,139.73,140.49,12702.2039
2012-09-13 12:40:00,140.46,140.66,140.34,140.39,33981.1095429378,140.46,140.66,140.34,140.39,33981.1095
2012-09-13 12:45:00,140.45,140.5,140.15,140.25,12267.940505916838,140.45,140.5,140.15,140.25,12267.9405
2012-09-13 12:50:00,140.18,140.28,140.06,140.19,10096.623602214744,140.18,140.28,140.06,140.19,10096.6236
2012-09-13 12:55:00,140.15,140.28,140.15,140.19,14113.55987406362,140.15,140.28,140.15,140.19,14113.5599
2012-09-13 13:00:00,140.27,140.5,140.27,140.43,8359.570079253068,140.27,140.5,140.27,140.43,8359.5701
2012-09-13 13:05:00,140.41,140.55,140.3,140.38,8793.833459993486,140.41,140.55,140.3,140.38,8793.8335
2012-09-13 13:10:00,140.3,140.42,140.28,140.39,7165.345782216915,140.3,140.42,140.28,140.39,7165.3458
2012-09-13 13:15:00,140.36,140.42,140.29,140.3,5102.5947236999245,140.36,140.42,140.29,140.3,5102.5947
2012-09-13 13:20:00,140.34,140.5,140.33,140.47,6948.214091846705,140.34,140.5,140.33,140.47,6948.2141
2012-09-13 13:25:00,140.46,140.77,140.46,140.76,6188.253175550972,140.46,140.77,140.46,140.76,6188.2532
2012-09-13 13:30:00,140.79,141.28,140.79,141.11,20953.20812072522,140.79,141.28,140.79,141.11,20953.2081
2012-09-13 13:35:00,141.13,141.19,141.02,141.17,6839.648246661601,141.13,141.19,141.02,141.17,6839.6482
2012-09-13 13:40:00,141.11,141.17,140.79,140.79,15199.218325914668,141.11,141.17,140.79,140.79,15199.2183
2012-09-13 13:45:00,140.82,140.85,140.63,140.79,15199.218325914668,140.82,140.85,140.63,140.79,15199.2183
2012-09-13 13:50:00,140.82,140.94,140.79,140.94,2822.711974812724,140.82,140.94,140.79,140.94,2822.712
2012-09-13 13:55:00,141.02,141.11,140.87,140.98,11725.111279991315,141.02,141.11,140.87,140.98,11725.1113
2012-09-13 14:00:00,141.01,141.13,140.93,141.08,16936.271848876346,141.01,141.13,140.93,141.08,16936.2718
2012-09-13 14:05:00,141.15,141.15,140.94,140.96,8142.438388882858,141.15,141.15,140.94,140.96,8142.4384
2012-09-13 14:10:00,140.94,141.08,140.94,140.95,8359.570079253068,140.94,141.08,140.94,140.95,8359.5701
2012-09-13 14:15:00,140.93,140.99,140.85,140.97,5428.292259255239,140.93,140.99,140.85,140.97,5428.2923
2012-09-13 14:20:00,140.97,141.13,140.95,141.09,14982.086635544458,140.97,141.13,140.95,141.09,14982.0866
2012-09-13 14:25:00,141.11,141.23,141.0,141.08,28552.817283682554,141.11,141.23,141.0,141.08,28552.8173
2012-09-13 14:30:00,141.08,141.08,140.91,140.97,7925.306698512648,141.08,141.08,140.91,140.97,7925.3067
2012-09-13 14:35:00,140.96,141.2,140.9,141.02,10096.623602214744,140.96,141.2,140.9,141.02,10096.6236
2012-09-13 14:40:00,140.99,141.14,140.94,141.11,5536.858104440344,140.99,141.14,140.94,141.11,5536.8581
2012-09-13 14:45:00,141.14,141.14,141.01,141.01,14873.520790359353,141.14,141.14,141.01,141.01,14873.5208
2012-09-13 14:50:00,141.03,141.07,140.91,140.94,3474.1070459233524,141.03,141.07,140.91,140.94,3474.107
2012-09-13 14:55:00,140.92,140.94,140.77,140.93,5645.423949625448,140.92,140.94,140.77,140.93,5645.4239
2012-09-13 15:00:00,140.93,141.04,140.86,140.93,8576.701769623276,140.93,141.04,140.86,140.93,8576.7018
2012-09-13 15:05:00,140.97,141.08,140.97,141.07,4342.633807404191,140.97,141.08,140.97,141.07,4342.6338
2012-09-13 15:10:00,141.01,141.11,141.01,141.03,10096.623602214744,141.01,141.11,141.01,141.03,10096.6236
2012-09-13 15:15:00,141.02,141.03,140.86,140.86,7382.477472587125,141.02,141.03,140.86,140.86,7382.4775
2012-09-13 15:20:00,140.88,141.02,140.85,140.93,40169.36271848877,140.88,141.02,140.85,140.93,40169.3627
2012-09-13 15:25:00,140.93,140.98,140.86,140.92,23558.788405167736,140.93,140.98,140.86,140.92,23558.7884
2012-09-13 15:30:00,140.86,140.91,140.7,140.89,17044.837694061447,140.86,140.91,140.7,140.89,17044.8377
2012-09-13 15:35:00,140.9,140.98,140.87,140.93,16176.31093258061,140.9,140.98,140.87,140.93,16176.3109
2012-09-13 15:40:00,140.93,140.99,140.89,140.92,15199.218325914668,140.93,140.99,140.89,140.92,15199.2183
2012-09-13 15:45:00,140.96,140.97,140.84,140.92,10856.584518510475,140.96,140.97,140.84,140.92,10856.5845
2012-09-13 15:50:00,140.94,141.08,140.62,140.62,62425.360981435246,140.94,141.08,140.62,140.62,62425.361
2012-09-13 15:55:00,140.61,140.64,140.29,140.33,88372.59798067529,140.61,140.64,140.29,140.33,88372.598
2012-09-14 09:30:00,140.41,140.77,140.04,140.39,16176.31093258061,140.41,140.77,140.04,140.39,16176.3109
2012-09-14 09:35:00,140.38,140.38,138.9,139.22,35392.465530344154,140.38,140.38,138.9,139.22,35392.4655
2012-09-14 09:40:00,139.19,139.25,138.85,139.03,30507.00249701444,139.19,139.25,138.85,139.03,30507.0025
2012-09-14 09:45:00,138.94,139.13,138.76,139.02,6296.819020736077,138.94,139.13,138.76,139.02,6296.819
2012-09-14 09:50:00,139.02,140.14,139.0,140.14,21821.73488220606,139.02,140.14,139.0,140.14,21821.7349
2012-09-14 09:55:00,139.98,140.31,139.66,140.19,16719.140158506136,139.98,140.31,139.66,140.19,16719.1402
2012-09-14 10:00:00,140.11,140.73,140.08,140.68,21604.60319183585,140.11,140.73,140.08,140.68,21604.6032
2012-09-14 10:05:00,140.68,141.01,140.68,140.92,15633.481706655088,140.68,141.01,140.68,140.92,15633.4817
2012-09-14 10:10:00,140.92,141.13,140.78,141.0,14873.520790359353,140.92,141.13,140.78,141.0,14873.5208
2012-09-14 10:15:00,141.08,141.42,141.06,141.31,22038.86657257627,141.08,141.42,141.06,141.31,22038.8666
2012-09-14 10:20:00,141.34,141.35,141.08,141.11,17044.837694061447,141.34,141.35,141.08,141.11,17044.8377
2012-09-14 10:25:00,141.09,141.24,141.02,141.18,13353.598957767888,141.09,141.24,141.02,141.18,13353.599
2012-09-14 10:30:00,141.14,141.18,140.92,140.97,13570.730648138097,141.14,141.18,140.92,140.97,13570.7306
2012-09-14 10:35:00,140.96,141.16,140.95,141.13,15633.481706655088,140.96,141.16,140.95,141.13,15633.4817
2012-09-14 10:40:00,141.12,141.16,140.84,140.87,17044.837694061447,141.12,141.16,140.84,140.87,17044.8377
2012-09-14 10:45:00,140.86,140.93,140.81,140.93,10856.584518510475,140.86,140.93,140.81,140.93,10856.5845
2012-09-14 10:50:00,140.9,140.97,140.7,140.94,11725.111279991315,140.9,140.97,140.7,140.94,11725.1113
2012-09-14 10:55:00,140.93,140.96,140.8,140.89,14113.55987406362,140.93,140.96,140.8,140.89,14113.5599
2012-09-14 11:00:00,140.88,140.97,140.85,140.93,7599.609162957334,140.88,140.97,140.85,140.93,7599.6092
2012-09-14 11:05:00,140.91,140.94,140.75,140.92,14982.086635544458,140.91,140.94,140.75,140.92,14982.0866
2012-09-14 11:10:00,140.91,141.01,140.7,141.01,29312.77819997829,140.91,141.01,140.7,141.01,29312.7782
2012-09-14 11:15:00,140.99,141.0,140.75,140.93,30832.700032569755,140.99,141.0,140.75,140.93,30832.7
2012-09-14 11:20:00,140.95,140.98,140.92,140.95,9119.5309955488,140.95,140.98,140.92,140.95,9119.531
2012-09-14 11:25:00,140.96,140.97,140.8,140.97,10639.452828140267,140.96,140.97,140.8,140.97,10639.4528
2012-09-14 11:30:00,140.93,141.18,140.88,141.14,24210.18347627836,140.93,141.18,140.88,141.14,24210.1835
2012-09-14 11:35:00,141.12,141.21,140.98,141.01,52328.737379220496,141.12,141.21,140.98,141.01,52328.7374
2012-09-14 11:40:00,140.97,141.12,140.95,141.05,8359.570079253068,140.97,141.12,140.95,141.05,8359.5701
2012-09-14 11:45:00,141.08,141.18,141.0,141.02,3582.6728911084574,141.08,141.18,141.0,141.02,3582.6729
2012-09-14 11:50:00,141.03,141.16,140.9,140.9,6948.214091846705,141.03,141.16,140.9,140.9,6948.2141
2012-09-14 11:55:00,140.95,141.05,140.9,140.97,9010.965150363696,140.95,141.05,140.9,140.97,9010.9652
2012-09-14 12:00:00,140.96,140.99,140.81,140.81,6296.819020736077,140.96,140.99,140.81,140.81,6296.819
2012-09-14 12:05:00,140.9,140.9,140.78,140.9,2279.8827488872003,140.9,140.9,140.78,140.9,2279.8827
2012-09-14 12:10:00,140.9,141.0,140.86,140.97,11290.847899250895,140.9,141.0,140.86,140.97,11290.8479
2012-09-14 12:15:00,140.92,141.0,140.9,140.95,5645.423949625448,140.92,141.0,140.9,140.95,5645.4239
2012-09-14 12:20:00,140.94,141.14,140.91,141.11,63728.1511236565,140.94,141.14,140.91,141.11,63728.1511
2012-09-14 12:25:00,141.12,141.15,140.96,140.97,6839.648246661601,141.12,141.15,140.96,140.97,6839.6482
2012-09-14 12:30:00,140.97,141.04,140.92,140.97,13679.296493323202,140.97,141.04,140.92,140.97,13679.2965
2012-09-14 12:35:00,140.97,141.02,140.86,141.02,7925.306698512648,140.97,141.02,140.86,141.02,7925.3067
2012-09-14 12:40:00,141.01,141.02,140.94,141.02,5211.160568885029,141.01,141.02,140.94,141.02,5211.1606
2012-09-14 12:45:00,140.99,141.0,140.92,140.93,11616.54543480621,140.99,141.0,140.92,140.93,11616.5454
2012-09-14 12:50:00,140.93,140.97,140.9,140.97,3039.8436651829334,140.93,140.97,140.9,140.97,3039.8437
2012-09-14 12:55:00,140.93,140.95,140.79,140.79,3474.1070459233524,140.93,140.95,140.79,140.79,3474.107
2012-09-14 13:00:00,140.84,140.89,140.84,140.89,4451.199652589296,140.84,140.89,140.84,140.89,4451.1997
2012-09-14 13:05:00,140.87,140.96,140.87,140.93,2822.711974812724,140.87,140.96,140.87,140.93,2822.712
2012-09-14 13:10:00,140.94,140.96,140.91,140.93,3039.8436651829334,140.94,140.96,140.91,140.93,3039.8437
2012-09-14 13:15:00,140.91,140.97,140.87,140.9,4668.3313429595055,140.91,140.97,140.87,140.9,4668.3313
2012-09-14 13:20:00,140.9,140.92,140.84,140.87,2605.5802844425143,140.9,140.92,140.84,140.87,2605.5803
2012-09-14 13:25:00,140.85,140.89,140.73,140.83,10965.150363695582,140.85,140.89,140.73,140.83,10965.1504
2012-09-14 13:30:00,140.82,140.89,140.82,140.87,4559.7654977744005,140.82,140.89,140.82,140.87,4559.7655
2012-09-14 13:35:00,140.82,140.86,140.78,140.84,3474.1070459233524,140.82,140.86,140.78,140.84,3474.107
2012-09-14 13:40:00,140.79,140.88,140.79,140.88,868.5267614808381,140.79,140.88,140.79,140.88,868.5268
2012-09-14 13:45:00,140.86,140.95,140.86,140.93,6079.687330365867,140.86,140.95,140.86,140.93,6079.6873
2012-09-14 13:50:00,140.9,140.95,140.87,140.9,3691.2387362935615,140.9,140.95,140.87,140.9,3691.2387
2012-09-14 13:55:00,140.92,141.01,140.87,141.01,5971.121485180763,140.92,141.01,140.87,141.01,5971.1215
2012-09-14 14:00:00,141.02,141.14,140.97,141.13,4885.463033329715,141.02,141.14,140.97,141.13,4885.463
2012-09-14 14:05:00,141.11,141.26,141.1,141.26,4885.463033329715,141.11,141.26,141.1,141.26,4885.463
2012-09-14 14:10:00,141.27,141.37,141.21,141.31,22473.12995331669,141.27,141.37,141.21,141.31,22473.13
2012-09-14 14:15:00,141.31,141.37,141.29,141.35,14330.69156443383,141.31,141.37,141.29,141.35,14330.6916
2012-09-14 14:20:00,141.34,141.59,141.28,141.49,10639.452828140267,141.34,141.59,141.28,141.49,10639.4528
2012-09-14 14:25:00,141.48,141.53,141.45,141.51,7599.609162957334,141.48,141.53,141.45,141.51,7599.6092
2012-09-14 14:30:00,141.51,141.55,141.5,141.5,10639.452828140267,141.51,141.55,141.5,141.5,10639.4528
2012-09-14 14:35:00,141.5,141.55,141.5,141.5,9988.05775702964,141.5,141.55,141.5,141.5,9988.0578
2012-09-14 14:40:00,141.5,141.62,141.5,141.62,16719.140158506136,141.5,141.62,141.5,141.62,16719.1402
2012-09-14 14:45:00,141.6,141.73,141.6,141.68,10530.886982955162,141.6,141.73,141.6,141.68,10530.887
2012-09-14 14:50:00,141.68,141.73,141.63,141.68,19758.98382368907,141.68,141.73,141.63,141.68,19758.9838
2012-09-14 14:55:00,141.69,141.87,141.68,141.77,9336.662685919013,141.69,141.87,141.68,141.77,9336.6627
2012-09-14 15:00:00,141.77,141.81,141.72,141.72,6622.516556291391,141.77,141.81,141.72,141.72,6622.5166
2012-09-14 15:05:00,141.76,141.79,141.52,141.59,9119.5309955488,141.76,141.79,141.52,141.59,9119.531
2012-09-14 15:10:00,141.64,141.65,141.48,141.53,8251.004234067963,141.64,141.65,141.48,141.53,8251.0042
2012-09-14 15:15:00,141.56,141.59,141.37,141.47,7708.175008142439,141.56,141.59,141.37,141.47,7708.175
2012-09-14 15:20:00,141.51,141.51,141.31,141.33,6622.516556291391,141.51,141.51,141.31,141.33,6622.5166
2012-09-14 15:25:00,141.35,141.43,141.25,141.35,12159.374660731732,141.35,141.43,141.25,141.35,12159.3747
2012-09-14 15:30:00,141.35,141.35,141.2,141.25,10530.886982955162,141.35,141.35,141.2,141.25,10530.887
2012-09-14 15:35:00,141.27,141.4,141.23,141.33,17479.101074801867,141.27,141.4,141.23,141.33,17479.1011
2012-09-14 15:40:00,141.34,141.47,141.32,141.44,15090.652480729565,141.34,141.47,141.32,141.44,15090.6525
2012-09-14 15:45:00,141.43,141.43,141.15,141.24,14330.69156443383,141.43,141.43,141.15,141.24,14330.6916
2012-09-14 15:50:00,141.25,141.77,141.21,141.77,82401.47649549453,141.25,141.77,141.21,141.77,82401.4765
2012-09-14 15:55:00,141.73,142.07,141.63,142.07,100966.23602214744,141.73,142.07,141.63,142.07,100966.236
2012-09-17 09:30:00,141.9,142.29,141.76,142.08,77298.8817717946,141.9,142.29,141.76,142.08,77298.8818
2012-09-17 09:35:00,142.02,142.72,142.0,142.67,25295.84192812941,142.02,142.72,142.0,142.67,25295.8419
2012-09-17 09:40:00,142.68,142.77,142.59,142.6,12267.940505916838,142.68,142.77,142.59,142.6,12267.9405
2012-09-17 09:45:00,142.67,142.77,142.52,142.66,11833.67712517642,142.67,142.77,142.52,142.66,11833.6771
2012-09-17 09:50:00,142.67,142.91,142.6,142.8,67636.52155032028,142.67,142.91,142.6,142.8,67636.5216
2012-09-17 09:55:00,142.83,143.09,142.68,142.92,69373.57507328194,142.83,143.09,142.68,142.92,69373.5751
2012-09-17 10:00:00,142.82,143.04,142.62,142.98,12702.203886657258,142.82,143.04,142.62,142.98,12702.2039
2012-09-17 10:05:00,142.88,142.91,142.73,142.8,7382.477472587125,142.88,142.91,142.73,142.8,7382.4775
2012-09-17 10:10:00,142.75,142.81,142.48,142.48,11399.413744436,142.75,142.81,142.48,142.48,11399.4137
2012-09-17 10:15:00,142.49,142.49,142.21,142.38,8685.267614808381,142.49,142.49,142.21,142.38,8685.2676
2012-09-17 10:20:00,142.31,142.43,142.23,142.43,60036.912387362936,142.31,142.43,142.23,142.43,60036.9124
2012-09-17 10:25:00,142.47,142.56,142.13,142.13,7708.175008142439,142.47,142.56,142.13,142.13,7708.175
2012-09-17 10:30:00,142.2,142.21,142.03,142.06,8359.570079253068,142.2,142.21,142.03,142.06,8359.5701
2012-09-17 10:35:00,142.08,142.13,141.91,142.03,12919.335577027468,142.08,142.13,141.91,142.03,12919.3356
2012-09-17 10:40:00,142.05,142.13,142.01,142.02,6948.214091846705,142.05,142.13,142.01,142.02,6948.2141
2012-09-17 10:45:00,142.05,142.05,141.83,142.02,6622.516556291391,142.05,142.05,141.83,142.02,6622.5166
2012-09-17 10:50:00,141.99,142.03,141.89,141.99,3039.8436651829334,141.99,142.03,141.89,141.99,3039.8437
2012-09-17 10:55:00,141.92,142.03,141.9,141.9,3365.541200738248,141.92,142.03,141.9,141.9,3365.5412
2012-09-17 11:00:00,141.9,141.96,141.69,141.72,10639.452828140267,141.9,141.96,141.69,141.72,10639.4528
2012-09-17 11:05:00,141.72,141.89,141.7,141.86,10748.018673325372,141.72,141.89,141.7,141.86,10748.0187
2012-09-17 11:10:00,141.91,142.16,141.83,142.11,10530.886982955162,141.91,142.16,141.83,142.11,10530.887
2012-09-17 11:15:00,142.14,142.14,141.84,141.9,13136.467267397677,142.14,142.14,141.84,141.9,13136.4673
2012-09-17 11:20:00,141.89,141.92,141.87,141.88,4994.02887851482,141.89,141.92,141.87,141.88,4994.0289
2012-09-17 11:25:00,141.78,141.87,141.76,141.76,6948.214091846705,141.78,141.87,141.76,141.76,6948.2141
2012-09-17 11:30:00,141.77,141.9,141.73,141.74,9988.05775702964,141.77,141.9,141.73,141.74,9988.0578
2012-09-17 11:35:00,141.74,141.75,141.63,141.65,8359.570079253068,141.74,141.75,141.63,141.65,8359.5701
2012-09-17 11:40:00,141.65,141.88,141.6,141.81,45163.39159700358,141.65,141.88,141.6,141.81,45163.3916
2012-09-17 11:45:00,141.88,142.14,141.83,141.9,15850.613397025296,141.88,142.14,141.83,141.9,15850.6134
2012-09-17 11:50:00,141.94,142.02,141.78,141.81,12159.374660731732,141.94,142.02,141.78,141.81,12159.3747
2012-09-17 11:55:00,141.82,141.87,141.81,141.86,3799.804581478667,141.82,141.87,141.81,141.86,3799.8046
2012-09-17 12:00:00,141.88,141.91,141.84,141.84,10205.189447399847,141.88,141.91,141.84,141.84,10205.1894
2012-09-17 12:05:00,141.84,141.85,141.78,141.83,9879.491911844534,141.84,141.85,141.78,141.83,9879.4919
2012-09-17 12:10:00,141.85,141.87,141.78,141.82,16610.57431332103,141.85,141.87,141.78,141.82,16610.5743
2012-09-17 12:15:00,141.8,141.81,141.73,141.81,6948.214091846705,141.8,141.81,141.73,141.81,6948.2141
2012-09-17 12:20:00,141.79,141.86,141.76,141.83,13027.901422212572,141.79,141.86,141.76,141.83,13027.9014
2012-09-17 12:25:00,141.83,141.85,141.65,141.65,20736.07643035501,141.83,141.85,141.65,141.65,20736.0764
2012-09-17 12:30:00,141.67,141.67,141.62,141.62,4776.89718814461,141.67,141.67,141.62,141.62,4776.8972
2012-09-17 12:35:00,141.64,141.71,141.64,141.7,9445.228531104114,141.64,141.71,141.64,141.7,9445.2285
2012-09-17 12:40:00,141.74,141.78,141.65,141.65,8468.135924438173,141.74,141.78,141.65,141.65,8468.1359
2012-09-17 12:45:00,141.65,141.75,141.61,141.67,22255.99826294648,141.65,141.75,141.61,141.67,22255.9983
2012-09-17 12:50:00,141.68,141.73,141.54,141.54,7165.345782216915,141.68,141.73,141.54,141.54,7165.3458
2012-09-17 12:55:00,141.54,141.55,141.33,141.54,7708.175008142439,141.54,141.55,141.33,141.54,7708.175
2012-09-17 13:00:00,141.55,141.59,141.44,141.44,5971.121485180763,141.55,141.59,141.44,141.44,5971.1215
2012-09-17 13:05:00,141.43,141.47,141.38,141.43,10313.755292584952,141.43,141.47,141.38,141.43,10313.7553
2012-09-17 13:10:00,141.45,141.54,141.42,141.42,12919.335577027468,141.45,141.54,141.42,141.42,12919.3356
2012-09-17 13:15:00,141.42,141.43,141.4,141.42,9336.662685919013,141.42,141.43,141.4,141.42,9336.6627
2012-09-17 13:20:00,141.43,141.63,141.42,141.59,29964.173271088915,141.43,141.63,141.42,141.59,29964.1733
2012-09-17 13:25:00,141.58,141.94,141.58,141.89,36043.860601454784,141.58,141.94,141.58,141.89,36043.8606
2012-09-17 13:30:00,141.94,141.94,141.79,141.85,16610.57431332103,141.94,141.94,141.79,141.85,16610.5743
2012-09-17 13:35:00,141.85,141.94,141.85,141.94,3148.4095103680384,141.85,141.94,141.85,141.94,3148.4095
2012-09-17 13:40:00,141.92,141.94,141.87,141.88,9010.965150363696,141.92,141.94,141.87,141.88,9010.9652
2012-09-17 13:45:00,141.91,142.05,141.91,142.02,3799.804581478667,141.91,142.05,141.91,142.02,3799.8046
2012-09-17 13:50:00,142.05,142.12,141.96,142.02,23015.95917924221,142.05,142.12,141.96,142.02,23015.9592
2012-09-17 13:55:00,141.99,142.05,141.9,141.91,27792.85636738682,141.99,142.05,141.9,141.91,27792.8564
2012-09-17 14:00:00,141.94,141.94,141.78,141.78,28444.25143849745,141.94,141.94,141.78,141.78,28444.2514
2012-09-17 14:05:00,141.78,141.9,141.72,141.85,33655.41200738248,141.78,141.9,141.72,141.85,33655.412
2012-09-17 14:10:00,141.87,141.89,141.79,141.8,14222.125719248725,141.87,141.89,141.79,141.8,14222.1257
2012-09-17 14:15:00,141.8,141.86,141.78,141.86,13570.730648138097,141.8,141.86,141.78,141.86,13570.7306
2012-09-17 14:20:00,141.85,141.88,141.76,141.82,10965.150363695582,141.85,141.88,141.76,141.82,10965.1504
2012-09-17 14:25:00,141.81,141.83,141.74,141.74,7056.77993703181,141.81,141.83,141.74,141.74,7056.7799
2012-09-17 14:30:00,141.73,141.76,141.6,141.66,10096.623602214744,141.73,141.76,141.6,141.66,10096.6236
2012-09-17 14:35:00,141.67,141.73,141.65,141.67,28878.51481923787,141.67,141.73,141.65,141.67,28878.5148
2012-09-17 14:40:00,141.64,141.67,141.47,141.64,20301.8130496146,141.64,141.67,141.47,141.64,20301.813
2012-09-17 14:45:00,141.64,141.75,141.62,141.75,6839.648246661601,141.64,141.75,141.62,141.75,6839.6482
2012-09-17 14:50:00,141.77,141.89,141.74,141.88,7708.175008142439,141.77,141.89,141.74,141.88,7708.175
2012-09-17 14:55:00,141.88,141.94,141.88,141.91,3148.4095103680384,141.88,141.94,141.88,141.91,3148.4095
2012-09-17 15:00:00,141.91,141.99,141.86,141.87,11725.111279991315,141.91,141.99,141.86,141.87,11725.1113
2012-09-17 15:05:00,141.92,141.97,141.88,141.91,34415.37292367821,141.92,141.97,141.88,141.91,34415.3729
2012-09-17 15:10:00,141.9,141.92,141.79,141.83,9553.79437628922,141.9,141.92,141.79,141.83,9553.7944
2012-09-17 15:15:00,141.81,141.87,141.74,141.85,14982.086635544458,141.81,141.87,141.74,141.85,14982.0866
2012-09-17 15:20:00,141.82,141.94,141.78,141.87,9119.5309955488,141.82,141.94,141.78,141.87,9119.531
2012-09-17 15:25:00,141.89,141.95,141.76,141.84,47009.010965150366,141.89,141.95,141.76,141.84,47009.011
2012-09-17 15:30:00,141.85,141.91,141.65,141.67,13353.598957767888,141.85,141.91,141.65,141.67,13353.599
2012-09-17 15:35:00,141.67,141.9,141.65,141.85,9228.096840733906,141.67,141.9,141.65,141.85,9228.0968
2012-09-17 15:40:00,141.87,142.11,141.85,142.11,12810.769731842363,141.87,142.11,141.85,142.11,12810.7697
2012-09-17 15:45:00,142.09,142.21,142.09,142.18,39409.40180219303,142.09,142.21,142.09,142.18,39409.4018
2012-09-17 15:50:00,142.2,142.27,142.11,142.15,90869.61241993267,142.2,142.27,142.11,142.15,90869.6124
2012-09-17 15:55:00,142.15,142.23,141.85,142.23,85658.45185104766,142.15,142.23,141.85,142.23,85658.4519
2012-09-18 09:30:00,142.55,142.68,142.28,142.34,23667.35425035284,142.55,142.68,142.28,142.34,23667.3543
2012-09-18 09:35:00,142.38,142.93,142.35,142.81,33004.01693627185,142.38,142.93,142.35,142.81,33004.0169
2012-09-18 09:40:00,142.68,142.92,142.67,142.78,12159.374660731732,142.68,142.92,142.67,142.78,12159.3747
2012-09-18 09:45:00,142.72,142.95,142.26,142.85,20193.24720442949,142.72,142.95,142.26,142.85,20193.2472
2012-09-18 09:50:00,142.85,142.87,142.49,142.53,31592.660948865487,142.85,142.87,142.49,142.53,31592.6609
2012-09-18 09:55:00,142.55,142.55,142.31,142.47,4668.3313429595055,142.55,142.55,142.31,142.47,4668.3313
2012-09-18 10:00:00,142.53,142.84,142.45,142.51,9010.965150363696,142.53,142.84,142.45,142.51,9010.9652
2012-09-18 10:05:00,142.48,142.67,142.36,142.6,19867.549668874173,142.48,142.67,142.36,142.6,19867.5497
2012-09-18 10:10:00,142.58,142.95,142.58,142.81,15850.613397025296,142.58,142.95,142.58,142.81,15850.6134
2012-09-18 10:15:00,142.83,142.89,142.61,142.81,3582.6728911084574,142.83,142.89,142.61,142.81,3582.6729
2012-09-18 10:20:00,142.83,143.09,142.81,142.98,14222.125719248725,142.83,143.09,142.81,142.98,14222.1257
2012-09-18 10:25:00,143.01,143.3,142.95,143.15,20518.944739984803,143.01,143.3,142.95,143.15,20518.9447
2012-09-18 10:30:00,143.09,143.11,142.93,143.05,4559.7654977744005,143.09,143.11,142.93,143.05,4559.7655
2012-09-18 10:35:00,143.03,143.28,143.03,143.11,7165.345782216915,143.03,143.28,143.03,143.11,7165.3458
2012-09-18 10:40:00,143.08,143.14,142.91,143.1,3365.541200738248,143.08,143.14,142.91,143.1,3365.5412
2012-09-18 10:45:00,143.02,143.02,142.84,142.87,8793.833459993486,143.02,143.02,142.84,142.87,8793.8335
2012-09-18 10:50:00,142.84,142.92,142.77,142.92,11616.54543480621,142.84,142.92,142.77,142.92,11616.5454
2012-09-18 10:55:00,142.89,143.09,142.79,143.05,11073.716208880687,142.89,143.09,142.79,143.05,11073.7162
2012-09-18 11:00:00,143.07,143.28,143.03,143.17,7816.740853327544,143.07,143.28,143.03,143.17,7816.7409
2012-09-18 11:05:00,143.19,143.23,143.1,143.18,5645.423949625448,143.19,143.23,143.1,143.18,5645.4239
2012-09-18 11:10:00,143.21,143.29,143.16,143.22,7599.609162957334,143.21,143.29,143.16,143.22,7599.6092
2012-09-18 11:15:00,143.18,143.28,143.04,143.17,6296.819020736077,143.18,143.28,143.04,143.17,6296.819
2012-09-18 11:20:00,143.2,143.2,143.07,143.07,2279.8827488872003,143.2,143.2,143.07,143.07,2279.8827
2012-09-18 11:25:00,143.14,143.3,143.14,143.27,5753.989794810553,143.14,143.3,143.14,143.27,5753.9898
2012-09-18 11:30:00,143.28,143.35,143.15,143.21,11616.54543480621,143.28,143.35,143.15,143.21,11616.5454
2012-09-18 11:35:00,143.2,143.4,143.18,143.33,47986.10357181631,143.2,143.4,143.18,143.33,47986.1036
2012-09-18 11:40:00,143.33,143.52,143.19,143.52,21930.300727391164,143.33,143.52,143.19,143.52,21930.3007
2012-09-18 11:45:00,143.57,143.68,143.56,143.67,16502.008468135926,143.57,143.68,143.56,143.67,16502.0085
2012-09-18 11:50:00,143.67,143.89,143.64,143.68,31592.660948865487,143.67,143.89,143.64,143.68,31592.6609
2012-09-18 11:55:00,143.69,143.84,143.69,143.78,7273.91162740202,143.69,143.84,143.69,143.78,7273.9116
2012-09-18 12:00:00,143.73,143.75,143.61,143.68,7382.477472587125,143.73,143.75,143.61,143.68,7382.4775
2012-09-18 12:05:00,143.64,143.72,143.59,143.62,10748.018673325372,143.64,143.72,143.59,143.62,10748.0187
2012-09-18 12:10:00,143.62,143.83,143.62,143.66,13353.598957767888,143.62,143.83,143.62,143.66,13353.599
2012-09-18 12:15:00,143.66,143.66,143.45,143.5,9336.662685919013,143.66,143.66,143.45,143.5,9336.6627
2012-09-18 12:20:00,143.54,143.54,143.39,143.42,3474.1070459233524,143.54,143.54,143.39,143.42,3474.107
2012-09-18 12:25:00,143.4,143.4,143.24,143.29,5536.858104440344,143.4,143.4,143.24,143.29,5536.8581
2012-09-18 12:30:00,143.3,143.43,143.24,143.25,10096.623602214744,143.3,143.43,143.24,143.25,10096.6236
2012-09-18 12:35:00,143.29,143.56,143.29,143.56,7599.609162957334,143.29,143.56,143.29,143.56,7599.6092
2012-09-18 12:40:00,143.55,143.55,143.43,143.47,4668.3313429595055,143.55,143.55,143.43,143.47,4668.3313
2012-09-18 12:45:00,143.48,143.71,143.48,143.66,9553.79437628922,143.48,143.71,143.48,143.66,9553.7944
2012-09-18 12:50:00,143.64,143.68,143.58,143.65,2931.277819997829,143.64,143.68,143.58,143.65,2931.2778
2012-09-18 12:55:00,143.66,143.86,143.65,143.81,10313.755292584952,143.66,143.86,143.65,143.81,10313.7553
2012-09-18 13:00:00,143.8,144.01,143.8,143.93,7708.175008142439,143.8,144.01,143.8,143.93,7708.175
2012-09-18 13:05:00,143.9,144.0,143.85,144.0,12919.335577027468,143.9,144.0,143.85,144.0,12919.3356
2012-09-18 13:10:00,144.0,144.06,143.97,144.05,5645.423949625448,144.0,144.06,143.97,144.05,5645.4239
2012-09-18 13:15:00,144.07,144.17,144.02,144.12,7165.345782216915,144.07,144.17,144.02,144.12,7165.3458
2012-09-18 13:20:00,144.12,144.13,143.89,143.92,17153.403539246552,144.12,144.13,143.89,143.92,17153.4035
2012-09-18 13:25:00,143.91,144.08,143.88,144.03,29638.4757355336,143.91,144.08,143.88,144.03,29638.4757
2012-09-18 13:30:00,144.02,144.02,143.88,143.98,33763.97785256759,144.02,144.02,143.88,143.98,33763.9779
2012-09-18 13:35:00,143.95,143.98,143.89,143.9,22581.69579850179,143.95,143.98,143.89,143.9,22581.6958
2012-09-18 13:40:00,143.92,143.95,143.89,143.89,5753.989794810553,143.92,143.95,143.89,143.89,5753.9898
2012-09-18 13:45:00,143.89,143.96,143.89,143.89,3256.975355553143,143.89,143.96,143.89,143.89,3256.9754
2012-09-18 13:50:00,143.89,143.95,143.88,143.95,7056.77993703181,143.89,143.95,143.88,143.95,7056.7799
2012-09-18 13:55:00,143.95,144.01,143.92,144.01,8359.570079253068,143.95,144.01,143.92,144.01,8359.5701
2012-09-18 14:00:00,143.98,144.0,143.89,143.89,10530.886982955162,143.98,144.0,143.89,143.89,10530.887
2012-09-18 14:05:00,143.89,143.91,143.86,143.88,9336.662685919013,143.89,143.91,143.86,143.88,9336.6627
2012-09-18 14:10:00,143.87,143.88,143.82,143.85,5753.989794810553,143.87,143.88,143.82,143.85,5753.9898
2012-09-18 14:15:00,143.84,143.9,143.81,143.84,7816.740853327544,143.84,143.9,143.81,143.84,7816.7409
2012-09-18 14:20:00,143.84,143.94,143.84,143.94,6513.950711106286,143.84,143.94,143.84,143.94,6513.9507
2012-09-18 14:25:00,143.94,144.02,143.89,143.93,10205.189447399847,143.94,144.02,143.89,143.93,10205.1894
2012-09-18 14:30:00,143.95,143.99,143.88,143.88,6188.253175550972,143.95,143.99,143.88,143.88,6188.2532
2012-09-18 14:35:00,143.86,143.92,143.81,143.81,7165.345782216915,143.86,143.92,143.81,143.81,7165.3458
2012-09-18 14:40:00,143.84,143.88,143.78,143.83,3799.804581478667,143.84,143.88,143.78,143.83,3799.8046
2012-09-18 14:45:00,143.83,143.89,143.78,143.82,10965.150363695582,143.83,143.89,143.78,143.82,10965.1504
2012-09-18 14:50:00,143.85,143.87,143.71,143.73,3365.541200738248,143.85,143.87,143.71,143.73,3365.5412
2012-09-18 14:55:00,143.7,143.7,143.56,143.56,9336.662685919013,143.7,143.7,143.56,143.56,9336.6627
2012-09-18 15:00:00,143.56,143.61,143.5,143.52,7491.043317772229,143.56,143.61,143.5,143.52,7491.0433
2012-09-18 15:05:00,143.5,143.57,143.48,143.49,11942.242970361523,143.5,143.57,143.48,143.49,11942.243
2012-09-18 15:10:00,143.5,143.51,143.43,143.47,11073.716208880687,143.5,143.51,143.43,143.47,11073.7162
2012-09-18 15:15:00,143.47,143.5,143.41,143.49,11833.67712517642,143.47,143.5,143.41,143.49,11833.6771
2012-09-18 15:20:00,143.48,143.51,143.42,143.45,8142.438388882858,143.48,143.51,143.42,143.45,8142.4384
2012-09-18 15:25:00,143.44,143.46,143.35,143.4,9445.228531104114,143.44,143.46,143.35,143.4,9445.2285
2012-09-18 15:30:00,143.4,143.5,143.38,143.49,15524.915861469985,143.4,143.5,143.38,143.49,15524.9159
2012-09-18 15:35:00,143.49,143.5,143.4,143.49,15742.04755184019,143.49,143.5,143.4,143.49,15742.0476
2012-09-18 15:40:00,143.48,143.51,143.42,143.44,18781.891217023127,143.48,143.51,143.42,143.44,18781.8912
2012-09-18 15:45:00,143.42,143.5,143.23,143.5,21387.47150146564,143.42,143.5,143.23,143.5,21387.4715
2012-09-18 15:50:00,143.44,143.5,143.35,143.35,19867.549668874173,143.44,143.5,143.35,143.35,19867.5497
2012-09-18 15:55:00,143.32,143.54,143.29,143.54,44186.29899033765,143.32,143.54,143.29,143.54,44186.299
2012-09-19 09:30:00,143.8,144.12,143.65,143.77,19433.28628813376,143.8,144.12,143.65,143.77,19433.2863
2012-09-19 09:35:00,143.77,144.02,143.75,143.98,31049.831722939965,143.77,144.02,143.75,143.98,31049.8317
2012-09-19 09:40:00,143.98,144.03,143.51,143.51,22255.99826294648,143.98,144.03,143.51,143.51,22255.9983
2012-09-19 09:45:00,143.54,143.57,142.54,142.56,16610.57431332103,143.54,143.57,142.54,142.56,16610.5743
2012-09-19 09:50:00,142.58,143.3,142.39,143.3,10096.623602214744,142.58,143.3,142.39,143.3,10096.6236
2012-09-19 09:55:00,143.35,143.56,143.09,143.47,9228.096840733906,143.35,143.56,143.09,143.47,9228.0968
2012-09-19 10:00:00,143.47,143.56,143.29,143.42,18456.19368146781,143.47,143.56,143.29,143.42,18456.1937
2012-09-19 10:05:00,143.42,143.47,142.81,142.81,37346.65074367605,143.42,143.47,142.81,142.81,37346.6507
2012-09-19 10:10:00,142.86,143.12,142.78,143.0,9879.491911844534,142.86,143.12,142.78,143.0,9879.4919
2012-09-19 10:15:00,143.02,143.15,142.95,143.02,5645.423949625448,143.02,143.15,142.95,143.02,5645.4239
2012-09-19 10:20:00,143.04,143.16,142.95,143.16,13136.467267397677,143.04,143.16,142.95,143.16,13136.4673
2012-09-19 10:25:00,143.11,143.17,142.96,143.0,7599.609162957334,143.11,143.17,142.96,143.0,7599.6092
2012-09-19 10:30:00,143.03,143.1,142.86,142.91,4342.633807404191,143.03,143.1,142.86,142.91,4342.6338
2012-09-19 10:35:00,142.9,143.03,142.87,143.03,4451.199652589296,142.9,143.03,142.87,143.03,4451.1997
2012-09-19 10:40:00,143.03,143.04,142.79,142.93,4451.199652589296,143.03,143.04,142.79,142.93,4451.1997
2012-09-19 10:45:00,142.94,143.05,142.77,143.05,6622.516556291391,142.94,143.05,142.77,143.05,6622.5166
2012-09-19 10:50:00,143.05,143.08,142.53,142.58,11833.67712517642,143.05,143.08,142.53,142.58,11833.6771
2012-09-19 10:55:00,142.56,143.05,142.53,142.88,25078.7102377592,142.56,143.05,142.53,142.88,25078.7102
2012-09-19 11:00:00,142.89,142.95,142.77,142.87,10856.584518510475,142.89,142.95,142.77,142.87,10856.5845
2012-09-19 11:05:00,142.86,143.16,142.77,143.16,13570.730648138097,142.86,143.16,142.77,143.16,13570.7306
2012-09-19 11:10:00,143.18,143.18,142.93,143.03,5645.423949625448,143.18,143.18,142.93,143.03,5645.4239
2012-09-19 11:15:00,143.01,143.09,142.96,143.04,6731.082401476496,143.01,143.09,142.96,143.04,6731.0824
2012-09-19 11:20:00,143.02,143.14,143.02,143.08,4342.633807404191,143.02,143.14,143.02,143.08,4342.6338
2012-09-19 11:25:00,143.08,143.19,143.08,143.19,2605.5802844425143,143.08,143.19,143.08,143.19,2605.5803
2012-09-19 11:30:00,143.17,143.19,143.13,143.13,2279.8827488872003,143.17,143.19,143.13,143.13,2279.8827
2012-09-19 11:35:00,143.17,143.18,143.04,143.07,4125.502117033981,143.17,143.18,143.04,143.07,4125.5021
2012-09-19 11:40:00,143.1,143.29,143.07,143.12,8793.833459993486,143.1,143.29,143.07,143.12,8793.8335
2012-09-19 11:45:00,143.08,143.42,143.08,143.25,8251.004234067963,143.08,143.42,143.08,143.25,8251.0042
2012-09-19 11:50:00,143.26,143.31,143.07,143.17,9662.360221474324,143.26,143.31,143.07,143.17,9662.3602
2012-09-19 11:55:00,143.17,143.21,143.03,143.03,5102.5947236999245,143.17,143.21,143.03,143.03,5102.5947
2012-09-19 12:00:00,143.02,143.09,142.93,143.0,15090.652480729565,143.02,143.09,142.93,143.0,15090.6525
2012-09-19 12:05:00,143.0,143.05,142.87,142.9,21930.300727391164,143.0,143.05,142.87,142.9,21930.3007
2012-09-19 12:10:00,142.96,143.25,142.91,143.23,5211.160568885029,142.96,143.25,142.91,143.23,5211.1606
2012-09-19 12:15:00,143.23,143.23,143.07,143.12,5862.555639995658,143.23,143.23,143.07,143.12,5862.5556
2012-09-19 12:20:00,143.08,143.18,143.08,143.12,4125.502117033981,143.08,143.18,143.08,143.12,4125.5021
2012-09-19 12:25:00,143.1,143.3,143.03,143.27,7273.91162740202,143.1,143.3,143.03,143.27,7273.9116
2012-09-19 12:30:00,143.31,143.39,143.3,143.35,5319.726414070134,143.31,143.39,143.3,143.35,5319.7264
2012-09-19 12:35:00,143.39,143.41,143.14,143.14,5971.121485180763,143.39,143.41,143.14,143.14,5971.1215
2012-09-19 12:40:00,143.16,143.16,143.05,143.07,2605.5802844425143,143.16,143.16,143.05,143.07,2605.5803
2012-09-19 12:45:00,143.07,143.09,142.92,142.94,10856.584518510475,143.07,143.09,142.92,142.94,10856.5845
2012-09-19 12:50:00,142.94,142.96,142.84,142.95,11942.242970361523,142.94,142.96,142.84,142.95,11942.243
2012-09-19 12:55:00,142.95,142.99,142.93,142.95,15850.613397025296,142.95,142.99,142.93,142.95,15850.6134
2012-09-19 13:00:00,142.99,143.16,142.97,143.11,24101.61763109326,142.99,143.16,142.97,143.11,24101.6176
2012-09-19 13:05:00,143.11,143.15,142.93,142.97,37238.08489849094,143.11,143.15,142.93,142.97,37238.0849
2012-09-19 13:10:00,142.96,143.06,142.93,143.0,22907.393334057106,142.96,143.06,142.93,143.0,22907.3933
2012-09-19 13:15:00,143.0,143.0,142.93,142.95,6622.516556291391,143.0,143.0,142.93,142.95,6622.5166
2012-09-19 13:20:00,142.94,143.01,142.93,142.97,12810.769731842363,142.94,143.01,142.93,142.97,12810.7697
2012-09-19 13:25:00,142.98,143.01,142.94,142.95,7273.91162740202,142.98,143.01,142.94,142.95,7273.9116
2012-09-19 13:30:00,142.95,143.16,142.95,143.1,15742.04755184019,142.95,143.16,142.95,143.1,15742.0476
2012-09-19 13:35:00,143.07,143.09,142.97,143.03,6079.687330365867,143.07,143.09,142.97,143.03,6079.6873
2012-09-19 13:40:00,143.03,143.04,142.95,142.97,10096.623602214744,143.03,143.04,142.95,142.97,10096.6236
2012-09-19 13:45:00,142.98,142.99,142.88,142.98,7599.609162957334,142.98,142.99,142.88,142.98,7599.6092
2012-09-19 13:50:00,142.97,143.03,142.93,143.01,9553.79437628922,142.97,143.03,142.93,143.01,9553.7944
2012-09-19 13:55:00,143.01,143.1,143.0,143.1,6839.648246661601,143.01,143.1,143.0,143.1,6839.6482
2012-09-19 14:00:00,143.1,143.12,142.99,143.06,7925.306698512648,143.1,143.12,142.99,143.06,7925.3067
2012-09-19 14:05:00,143.05,143.05,142.95,142.97,6622.516556291391,143.05,143.05,142.95,142.97,6622.5166
2012-09-19 14:10:00,142.98,143.06,142.98,143.06,4342.633807404191,142.98,143.06,142.98,143.06,4342.6338
2012-09-19 14:15:00,143.05,143.07,143.01,143.07,7382.477472587125,143.05,143.07,143.01,143.07,7382.4775
2012-09-19 14:20:00,143.09,143.18,143.09,143.18,9770.92606665943,143.09,143.18,143.09,143.18,9770.9261
2012-09-19 14:25:00,143.18,143.24,143.03,143.06,9988.05775702964,143.18,143.24,143.03,143.06,9988.0578
2012-09-19 14:30:00,143.09,143.2,143.09,143.2,5753.989794810553,143.09,143.2,143.09,143.2,5753.9898
2012-09-19 14:35:00,143.18,143.18,143.04,143.05,5862.555639995658,143.18,143.18,143.04,143.05,5862.5556
2012-09-19 14:40:00,143.06,143.09,142.96,143.08,5971.121485180763,143.06,143.09,142.96,143.08,5971.1215
2012-09-19 14:45:00,143.07,143.14,143.06,143.13,5753.989794810553,143.07,143.14,143.06,143.13,5753.9898
2012-09-19 14:50:00,143.13,143.14,143.07,143.08,7491.043317772229,143.13,143.14,143.07,143.08,7491.0433
2012-09-19 14:55:00,143.08,143.15,143.08,143.14,9445.228531104114,143.08,143.15,143.08,143.14,9445.2285
2012-09-19 15:00:00,143.14,143.14,143.07,143.09,12485.072196287048,143.14,143.14,143.07,143.09,12485.0722
2012-09-19 15:05:00,143.08,143.11,143.02,143.07,9336.662685919013,143.08,143.11,143.02,143.07,9336.6627
2012-09-19 15:10:00,143.08,143.28,143.08,143.22,9879.491911844534,143.08,143.28,143.08,143.22,9879.4919
2012-09-19 15:15:00,143.2,143.21,143.15,143.16,3908.370426663772,143.2,143.21,143.15,143.16,3908.3704
2012-09-19 15:20:00,143.16,143.19,143.12,143.17,5102.5947236999245,143.16,143.19,143.12,143.17,5102.5947
2012-09-19 15:25:00,143.14,143.22,143.14,143.18,8576.701769623276,143.14,143.22,143.14,143.18,8576.7018
2012-09-19 15:30:00,143.19,143.19,142.97,143.02,12485.072196287048,143.19,143.19,142.97,143.02,12485.0722
2012-09-19 15:35:00,143.03,143.09,142.98,143.09,9662.360221474324,143.03,143.09,142.98,143.09,9662.3602
2012-09-19 15:40:00,143.11,143.26,143.1,143.12,10422.321137770055,143.11,143.26,143.1,143.12,10422.3211
2012-09-19 15:45:00,143.12,143.16,142.97,143.02,19216.154597763543,143.12,143.16,142.97,143.02,19216.1546
2012-09-19 15:50:00,143.0,143.02,142.72,142.85,46031.91835848442,143.0,143.02,142.72,142.85,46031.9184
2012-09-19 15:55:00,142.85,142.91,142.73,142.82,33546.84616219738,142.85,142.91,142.73,142.82,33546.8462
2012-09-20 09:30:00,143.71,144.21,143.07,143.7,59711.21485180762,143.71,144.21,143.07,143.7,59711.2149
2012-09-20 09:35:00,143.69,143.92,143.22,143.37,34849.63630441863,143.69,143.92,143.22,143.37,34849.6363
2012-09-20 09:40:00,143.29,143.45,143.07,143.2,35609.597220714364,143.29,143.45,143.07,143.2,35609.5972
2012-09-20 09:45:00,143.19,143.3,143.0,143.23,27684.29052220172,143.19,143.3,143.0,143.23,27684.2905
2012-09-20 09:50:00,143.29,143.35,143.16,143.25,18999.022907393333,143.29,143.35,143.16,143.25,18999.0229
2012-09-20 09:55:00,143.26,143.35,143.21,143.21,19433.28628813376,143.26,143.35,143.21,143.21,19433.2863
2012-09-20 10:00:00,143.22,143.5,143.18,143.49,24535.88101183368,143.22,143.5,143.18,143.49,24535.881
2012-09-20 10:05:00,143.5,143.64,143.34,143.35,31918.3584844208,143.5,143.64,143.34,143.35,31918.3585
2012-09-20 10:10:00,143.4,143.58,143.35,143.51,12485.072196287048,143.4,143.58,143.35,143.51,12485.0722
2012-09-20 10:15:00,143.51,143.55,143.42,143.45,11833.67712517642,143.51,143.55,143.42,143.45,11833.6771
2012-09-20 10:20:00,143.41,143.54,143.37,143.54,9228.096840733906,143.41,143.54,143.37,143.54,9228.0968
2012-09-20 10:25:00,143.53,143.6,143.47,143.55,20410.37889479969,143.53,143.6,143.47,143.55,20410.3789
2012-09-20 10:30:00,143.51,143.63,143.45,143.6,16067.745087395506,143.51,143.63,143.45,143.6,16067.7451
2012-09-20 10:35:00,143.6,143.65,143.57,143.64,26815.76376072088,143.6,143.65,143.57,143.64,26815.7638
2012-09-20 10:40:00,143.65,143.69,143.6,143.65,11399.413744436,143.65,143.69,143.6,143.65,11399.4137
2012-09-20 10:45:00,143.68,143.69,143.49,143.49,8902.399305178591,143.68,143.69,143.49,143.49,8902.3993
2012-09-20 10:50:00,143.48,143.48,143.34,143.37,6188.253175550972,143.48,143.48,143.34,143.37,6188.2532
2012-09-20 10:55:00,143.34,143.51,143.34,143.47,14439.257409618936,143.34,143.51,143.34,143.47,14439.2574
2012-09-20 11:00:00,143.5,143.51,143.18,143.23,11182.282054065792,143.5,143.51,143.18,143.23,11182.2821
2012-09-20 11:05:00,143.22,143.33,143.17,143.31,9988.05775702964,143.22,143.33,143.17,143.31,9988.0578
2012-09-20 11:10:00,143.34,143.51,143.33,143.42,7925.306698512648,143.34,143.51,143.33,143.42,7925.3067
2012-09-20 11:15:00,143.41,143.47,143.3,143.3,11616.54543480621,143.41,143.47,143.3,143.3,11616.5454
2012-09-20 11:20:00,143.3,143.31,143.0,143.07,9336.662685919013,143.3,143.31,143.0,143.07,9336.6627
2012-09-20 11:25:00,143.1,143.16,143.0,143.09,8359.570079253068,143.1,143.16,143.0,143.09,8359.5701
2012-09-20 11:30:00,143.07,143.23,143.03,143.13,9770.92606665943,143.07,143.23,143.03,143.13,9770.9261
2012-09-20 11:35:00,143.1,143.26,143.1,143.18,20627.510585169905,143.1,143.26,143.1,143.18,20627.5106
2012-09-20 11:40:00,143.17,143.18,143.07,143.18,12702.203886657258,143.17,143.18,143.07,143.18,12702.2039
2012-09-20 11:45:00,143.18,143.18,143.08,143.08,13462.164802952992,143.18,143.18,143.08,143.08,13462.1648
2012-09-20 11:50:00,143.12,143.12,143.05,143.07,6513.950711106286,143.12,143.12,143.05,143.07,6513.9507
2012-09-20 11:55:00,143.07,143.11,143.05,143.1,8902.399305178591,143.07,143.11,143.05,143.1,8902.3993
2012-09-20 12:00:00,143.11,143.32,143.11,143.32,33763.97785256759,143.11,143.32,143.11,143.32,33763.9779
2012-09-20 12:05:00,143.29,143.32,143.28,143.28,5862.555639995658,143.29,143.32,143.28,143.28,5862.5556
2012-09-20 12:10:00,143.28,143.3,143.23,143.25,8685.267614808381,143.28,143.3,143.23,143.25,8685.2676
2012-09-20 12:15:00,143.26,143.26,143.03,143.03,14439.257409618936,143.26,143.26,143.03,143.03,14439.2574
2012-09-20 12:20:00,143.03,143.06,142.13,142.15,86309.8469221583,143.03,143.06,142.13,142.15,86309.8469
2012-09-20 12:25:00,142.14,142.14,141.79,141.85,82618.60818586472,142.14,142.14,141.79,141.85,82618.6082
2012-09-20 12:30:00,141.79,142.4,141.73,142.4,36369.5581370101,141.79,142.4,141.73,142.4,36369.5581
2012-09-20 12:35:00,142.4,142.63,142.36,142.61,12919.335577027468,142.4,142.63,142.36,142.61,12919.3356
2012-09-20 12:40:00,142.6,142.8,142.57,142.77,7708.175008142439,142.6,142.8,142.57,142.77,7708.175
2012-09-20 12:45:00,142.79,142.81,142.66,142.66,8576.701769623276,142.79,142.81,142.66,142.66,8576.7018
2012-09-20 12:50:00,142.64,142.82,142.58,142.8,6296.819020736077,142.64,142.82,142.58,142.8,6296.819
2012-09-20 12:55:00,142.83,142.89,142.74,142.75,12267.940505916838,142.83,142.89,142.74,142.75,12267.9405
2012-09-20 13:00:00,142.72,142.88,142.7,142.79,7056.77993703181,142.72,142.88,142.7,142.79,7056.7799
2012-09-20 13:05:00,142.81,142.87,142.75,142.85,5319.726414070134,142.81,142.87,142.75,142.85,5319.7264
2012-09-20 13:10:00,142.85,142.9,142.82,142.87,4451.199652589296,142.85,142.9,142.82,142.87,4451.1997
2012-09-20 13:15:00,142.86,143.0,142.82,143.0,6079.687330365867,142.86,143.0,142.82,143.0,6079.6873
2012-09-20 13:20:00,142.96,142.98,142.93,142.94,2388.448594072305,142.96,142.98,142.93,142.94,2388.4486
2012-09-20 13:25:00,142.94,143.18,142.94,143.18,5753.989794810553,142.94,143.18,142.94,143.18,5753.9898
2012-09-20 13:30:00,143.18,143.18,143.14,143.14,3039.8436651829334,143.18,143.18,143.14,143.14,3039.8437
2012-09-20 13:35:00,143.14,143.25,143.13,143.18,4342.633807404191,143.14,143.25,143.13,143.18,4342.6338
2012-09-20 13:40:00,143.2,143.2,143.13,143.13,3039.8436651829334,143.2,143.2,143.13,143.13,3039.8437
2012-09-20 13:45:00,143.12,143.22,143.12,143.22,4451.199652589296,143.12,143.22,143.12,143.22,4451.1997
2012-09-20 13:50:00,143.22,143.24,143.2,143.22,3691.2387362935615,143.22,143.24,143.2,143.22,3691.2387
2012-09-20 13:55:00,143.22,143.28,143.18,143.23,8685.267614808381,143.22,143.28,143.18,143.23,8685.2676
2012-09-20 14:00:00,143.23,143.23,143.15,143.19,5645.423949625448,143.23,143.23,143.15,143.19,5645.4239
2012-09-20 14:05:00,143.18,143.23,143.18,143.23,6948.214091846705,143.18,143.23,143.18,143.23,6948.2141
2012-09-20 14:10:00,143.23,143.24,143.15,143.15,9445.228531104114,143.23,143.24,143.15,143.15,9445.2285
2012-09-20 14:15:00,143.13,143.13,142.95,143.04,9445.228531104114,143.13,143.13,142.95,143.04,9445.2285
2012-09-20 14:20:00,143.1,143.1,143.07,143.08,3365.541200738248,143.1,143.1,143.07,143.08,3365.5412
2012-09-20 14:25:00,143.08,143.18,143.06,143.08,4885.463033329715,143.08,143.18,143.06,143.08,4885.463
2012-09-20 14:30:00,143.07,143.23,143.06,143.22,8576.701769623276,143.07,143.23,143.06,143.22,8576.7018
2012-09-20 14:35:00,143.22,143.23,143.19,143.2,1085.6584518510476,143.22,143.23,143.19,143.2,1085.6585
2012-09-20 14:40:00,143.23,143.4,143.23,143.36,9770.92606665943,143.23,143.4,143.23,143.36,9770.9261
2012-09-20 14:45:00,143.35,143.39,143.3,143.32,2931.277819997829,143.35,143.39,143.3,143.32,2931.2778
2012-09-20 14:50:00,143.32,143.35,143.12,143.18,18890.45706220823,143.32,143.35,143.12,143.18,18890.4571
2012-09-20 14:55:00,143.19,143.41,143.18,143.38,6731.082401476496,143.19,143.41,143.18,143.38,6731.0824
2012-09-20 15:00:00,143.36,143.41,143.32,143.4,3256.975355553143,143.36,143.41,143.32,143.4,3256.9754
2012-09-20 15:05:00,143.41,143.6,143.41,143.55,11290.847899250895,143.41,143.6,143.41,143.55,11290.8479
2012-09-20 15:10:00,143.55,143.55,143.49,143.53,6405.384865921182,143.55,143.55,143.49,143.53,6405.3849
2012-09-20 15:15:00,143.53,143.56,143.49,143.49,4342.633807404191,143.53,143.56,143.49,143.49,4342.6338
2012-09-20 15:20:00,143.51,143.66,143.51,143.6,11290.847899250895,143.51,143.66,143.51,143.6,11290.8479
2012-09-20 15:25:00,143.54,143.6,143.49,143.55,6513.950711106286,143.54,143.6,143.49,143.55,6513.9507
2012-09-20 15:30:00,143.55,143.62,143.53,143.54,9770.92606665943,143.55,143.62,143.53,143.54,9770.9261
2012-09-20 15:35:00,143.54,143.57,143.45,143.51,7491.043317772229,143.54,143.57,143.45,143.51,7491.0433
2012-09-20 15:40:00,143.51,143.52,143.42,143.48,13787.862338508306,143.51,143.52,143.42,143.48,13787.8623
2012-09-20 15:45:00,143.46,143.53,143.44,143.48,24753.012702203887,143.46,143.53,143.44,143.48,24753.0127
2012-09-20 15:50:00,143.48,143.57,143.42,143.52,29638.4757355336,143.48,143.57,143.42,143.52,29638.4757
2012-09-20 15:55:00,143.51,143.75,143.42,143.75,37455.21658886115,143.51,143.75,143.42,143.75,37455.2166
2012-09-21 09:30:00,143.98,144.12,142.84,142.84,561936.8146781023,143.98,144.12,142.84,142.84,561936.8147
2012-09-21 09:35:00,142.86,143.25,142.02,142.51,30507.00249701444,142.86,143.25,142.02,142.51,30507.0025
2012-09-21 09:40:00,142.61,142.95,142.49,142.68,15959.1792422104,142.61,142.95,142.49,142.68,15959.1792
2012-09-21 09:45:00,142.72,142.95,142.71,142.88,12919.335577027468,142.72,142.95,142.71,142.88,12919.3356
2012-09-21 09:50:00,142.78,142.89,142.71,142.84,6948.214091846705,142.78,142.89,142.71,142.84,6948.2141
2012-09-21 09:55:00,142.83,142.93,142.46,142.54,19541.85213331886,142.83,142.93,142.46,142.54,19541.8521
2012-09-21 10:00:00,142.61,142.65,142.12,142.13,34632.50461404842,142.61,142.65,142.12,142.13,34632.5046
2012-09-21 10:05:00,142.13,142.27,141.87,142.27,25512.97361849962,142.13,142.27,141.87,142.27,25512.9736
2012-09-21 10:10:00,142.26,142.39,142.18,142.37,9119.5309955488,142.26,142.39,142.18,142.37,9119.531
2012-09-21 10:15:00,142.39,143.04,142.39,142.99,10205.189447399847,142.39,143.04,142.39,142.99,10205.1894
2012-09-21 10:20:00,143.0,143.22,142.8,143.19,13896.42818369341,143.0,143.22,142.8,143.19,13896.4282
2012-09-21 10:25:00,143.14,143.18,142.92,143.06,26598.632070350668,143.14,143.18,142.92,143.06,26598.6321
2012-09-21 10:30:00,143.06,143.12,142.96,143.09,9228.096840733906,143.06,143.12,142.96,143.09,9228.0968
2012-09-21 10:35:00,143.07,143.17,143.01,143.15,4994.02887851482,143.07,143.17,143.01,143.15,4994.0289
2012-09-21 10:40:00,143.14,143.14,142.87,142.93,5971.121485180763,143.14,143.14,142.87,142.93,5971.1215
2012-09-21 10:45:00,142.98,143.16,142.96,143.14,6731.082401476496,142.98,143.16,142.96,143.14,6731.0824
2012-09-21 10:50:00,143.14,143.33,143.14,143.32,4994.02887851482,143.14,143.33,143.14,143.32,4994.0289
2012-09-21 10:55:00,143.3,143.42,143.23,143.4,8468.135924438173,143.3,143.42,143.23,143.4,8468.1359
2012-09-21 11:00:00,143.43,143.46,143.36,143.37,8033.872543697753,143.43,143.46,143.36,143.37,8033.8725
2012-09-21 11:05:00,143.41,143.41,143.33,143.33,5536.858104440344,143.41,143.41,143.33,143.33,5536.8581
2012-09-21 11:10:00,143.37,143.55,143.33,143.55,2171.316903702096,143.37,143.55,143.33,143.55,2171.3169
2012-09-21 11:15:00,143.45,143.51,143.39,143.46,5645.423949625448,143.45,143.51,143.39,143.46,5645.4239
2012-09-21 11:20:00,143.4,143.42,143.36,143.4,8142.438388882858,143.4,143.42,143.36,143.4,8142.4384
2012-09-21 11:25:00,143.39,143.42,143.34,143.4,4125.502117033981,143.39,143.42,143.34,143.4,4125.5021
2012-09-21 11:30:00,143.4,143.44,143.36,143.37,4668.3313429595055,143.4,143.44,143.36,143.37,4668.3313
2012-09-21 11:35:00,143.38,143.42,143.33,143.35,4885.463033329715,143.38,143.42,143.33,143.35,4885.463
2012-09-21 11:40:00,143.35,143.36,143.3,143.3,4668.3313429595055,143.35,143.36,143.3,143.3,4668.3313
2012-09-21 11:45:00,143.3,143.42,143.3,143.31,7056.77993703181,143.3,143.42,143.3,143.31,7056.7799
2012-09-21 11:50:00,143.31,143.42,143.3,143.41,13462.164802952992,143.31,143.42,143.3,143.41,13462.1648
2012-09-21 11:55:00,143.37,143.62,143.36,143.61,23558.788405167736,143.37,143.62,143.36,143.61,23558.7884
2012-09-21 12:00:00,143.61,143.71,143.57,143.62,8359.570079253068,143.61,143.71,143.57,143.62,8359.5701
2012-09-21 12:05:00,143.6,143.63,143.54,143.58,5971.121485180763,143.6,143.63,143.54,143.58,5971.1215
2012-09-21 12:10:00,143.6,143.65,143.56,143.62,14004.994028878516,143.6,143.65,143.56,143.62,14004.994
2012-09-21 12:15:00,143.61,143.65,143.57,143.64,16610.57431332103,143.61,143.65,143.57,143.64,16610.5743
2012-09-21 12:20:00,143.61,143.62,143.33,143.33,42123.54793182065,143.61,143.62,143.33,143.33,42123.5479
2012-09-21 12:25:00,143.34,143.34,143.07,143.07,8468.135924438173,143.34,143.34,143.07,143.07,8468.1359
2012-09-21 12:30:00,143.05,143.09,142.96,142.97,3582.6728911084574,143.05,143.09,142.96,142.97,3582.6729
2012-09-21 12:35:00,142.99,142.99,142.83,142.84,4994.02887851482,142.99,142.99,142.83,142.84,4994.0289
2012-09-21 12:40:00,142.84,142.91,142.83,142.91,12810.769731842363,142.84,142.91,142.83,142.91,12810.7697
2012-09-21 12:45:00,142.91,142.97,142.85,142.93,10639.452828140267,142.91,142.97,142.85,142.93,10639.4528
2012-09-21 12:50:00,142.93,143.01,142.93,142.97,6296.819020736077,142.93,143.01,142.93,142.97,6296.819
2012-09-21 12:55:00,142.97,142.99,142.83,142.88,6839.648246661601,142.97,142.99,142.83,142.88,6839.6482
2012-09-21 13:00:00,142.88,142.88,142.77,142.86,4342.633807404191,142.88,142.88,142.77,142.86,4342.6338
2012-09-21 13:05:00,142.84,142.96,142.84,142.9,5753.989794810553,142.84,142.96,142.84,142.9,5753.9898
2012-09-21 13:10:00,142.91,142.99,142.88,142.91,3148.4095103680384,142.91,142.99,142.88,142.91,3148.4095
2012-09-21 13:15:00,142.86,142.96,142.86,142.96,2605.5802844425143,142.86,142.96,142.86,142.96,2605.5803
2012-09-21 13:20:00,142.91,142.97,142.91,142.95,10639.452828140267,142.91,142.97,142.91,142.95,10639.4528
2012-09-21 13:25:00,142.95,143.0,142.8,142.82,26598.632070350668,142.95,143.0,142.8,142.82,26598.6321
2012-09-21 13:30:00,142.82,142.95,142.82,142.94,15416.350016284878,142.82,142.95,142.82,142.94,15416.35
2012-09-21 13:35:00,142.95,142.99,142.92,142.92,2279.8827488872003,142.95,142.99,142.92,142.92,2279.8827
2012-09-21 13:40:00,142.95,143.03,142.93,143.03,3474.1070459233524,142.95,143.03,142.93,143.03,3474.107
2012-09-21 13:45:00,143.06,143.1,143.03,143.08,5211.160568885029,143.06,143.1,143.03,143.08,5211.1606
2012-09-21 13:50:00,143.11,143.14,143.09,143.11,3582.6728911084574,143.11,143.14,143.09,143.11,3582.6729
2012-09-21 13:55:00,143.12,143.17,143.08,143.17,4885.463033329715,143.12,143.17,143.08,143.17,4885.463
2012-09-21 14:00:00,143.18,143.22,143.12,143.2,4994.02887851482,143.18,143.22,143.12,143.2,4994.0289
2012-09-21 14:05:00,143.2,143.23,143.18,143.18,3908.370426663772,143.2,143.23,143.18,143.18,3908.3704
2012-09-21 14:10:00,143.16,143.22,143.08,143.08,5211.160568885029,143.16,143.22,143.08,143.08,5211.1606
2012-09-21 14:15:00,143.08,143.08,142.94,142.98,4994.02887851482,143.08,143.08,142.94,142.98,4994.0289
2012-09-21 14:20:00,142.98,143.05,142.88,142.91,3582.6728911084574,142.98,143.05,142.88,142.91,3582.6729
2012-09-21 14:25:00,142.91,142.95,142.88,142.92,5536.858104440344,142.91,142.95,142.88,142.92,5536.8581
2012-09-21 14:30:00,142.9,142.93,142.84,142.92,6731.082401476496,142.9,142.93,142.84,142.92,6731.0824
2012-09-21 14:35:00,142.92,142.95,142.83,142.83,3908.370426663772,142.92,142.95,142.83,142.83,3908.3704
2012-09-21 14:40:00,142.85,142.99,142.85,142.96,6405.384865921182,142.85,142.99,142.85,142.96,6405.3849
2012-09-21 14:45:00,142.96,142.97,142.85,142.85,6188.253175550972,142.96,142.97,142.85,142.85,6188.2532
2012-09-21 14:50:00,142.84,142.84,142.71,142.71,6731.082401476496,142.84,142.84,142.71,142.71,6731.0824
2012-09-21 14:55:00,142.72,142.74,142.68,142.69,4559.7654977744005,142.72,142.74,142.68,142.69,4559.7655
2012-09-21 15:00:00,142.69,142.78,142.6,142.74,11507.979589621104,142.69,142.78,142.6,142.74,11507.9796
2012-09-21 15:05:00,142.72,142.89,142.72,142.78,18456.19368146781,142.72,142.89,142.72,142.78,18456.1937
2012-09-21 15:10:00,142.76,142.76,142.58,142.61,24644.446857018786,142.76,142.76,142.58,142.61,24644.4469
2012-09-21 15:15:00,142.6,142.65,142.54,142.63,21713.169037020954,142.6,142.65,142.54,142.63,21713.169
2012-09-21 15:20:00,142.63,142.85,142.63,142.84,18564.75952665292,142.63,142.85,142.63,142.84,18564.7595
2012-09-21 15:25:00,142.84,142.85,142.67,142.72,29855.60742590381,142.84,142.85,142.67,142.72,29855.6074
2012-09-21 15:30:00,142.72,142.73,142.69,142.72,11616.54543480621,142.72,142.73,142.69,142.72,11616.5454
2012-09-21 15:35:00,142.7,142.87,142.7,142.76,23667.35425035284,142.7,142.87,142.7,142.76,23667.3543
2012-09-21 15:40:00,142.76,142.83,142.64,142.67,23233.09086961242,142.76,142.83,142.64,142.67,23233.0909
2012-09-21 15:45:00,142.65,142.72,142.53,142.72,23450.22255998263,142.65,142.72,142.53,142.72,23450.2226
2012-09-21 15:50:00,142.72,142.72,142.4,142.43,43643.46976441212,142.72,142.72,142.4,142.43,43643.4698
2012-09-21 15:55:00,142.46,142.51,142.3,142.3,81858.647269569,142.46,142.51,142.3,142.3,81858.6473
2012-09-24 09:30:00,142.84,142.9,141.33,141.5,39952.23102811856,142.84,142.9,141.33,141.5,39952.231
2012-09-24 09:35:00,141.55,141.57,140.93,141.2,28227.11974812724,141.55,141.57,140.93,141.2,28227.1197
2012-09-24 09:40:00,141.2,141.29,141.06,141.2,32786.88524590164,141.2,141.29,141.06,141.2,32786.8852
2012-09-24 09:45:00,141.2,141.48,141.14,141.25,15850.613397025296,141.2,141.48,141.14,141.25,15850.6134
2012-09-24 09:50:00,141.26,141.41,141.2,141.41,5319.726414070134,141.26,141.41,141.2,141.41,5319.7264
2012-09-24 09:55:00,141.49,141.83,141.36,141.68,9770.92606665943,141.49,141.83,141.36,141.68,9770.9261
2012-09-24 10:00:00,141.72,142.05,141.61,141.75,10748.018673325372,141.72,142.05,141.61,141.75,10748.0187
2012-09-24 10:05:00,141.76,141.82,141.66,141.66,9336.662685919013,141.76,141.82,141.66,141.66,9336.6627
2012-09-24 10:10:00,141.69,141.71,141.51,141.61,7599.609162957334,141.69,141.71,141.51,141.61,7599.6092
2012-09-24 10:15:00,141.55,141.59,141.33,141.45,9662.360221474324,141.55,141.59,141.33,141.45,9662.3602
2012-09-24 10:20:00,141.46,141.46,141.35,141.46,12919.335577027468,141.46,141.46,141.35,141.46,12919.3356
2012-09-24 10:25:00,141.46,141.6,141.31,141.52,6622.516556291391,141.46,141.6,141.31,141.52,6622.5166
2012-09-24 10:30:00,141.52,141.6,141.47,141.54,12050.80881554663,141.52,141.6,141.47,141.54,12050.8088
2012-09-24 10:35:00,141.52,141.75,141.52,141.75,7273.91162740202,141.52,141.75,141.52,141.75,7273.9116
2012-09-24 10:40:00,141.7,141.7,141.55,141.59,5645.423949625448,141.7,141.7,141.55,141.59,5645.4239
2012-09-24 10:45:00,141.6,141.64,141.46,141.47,8142.438388882858,141.6,141.64,141.46,141.47,8142.4384
2012-09-24 10:50:00,141.48,141.57,141.34,141.35,5645.423949625448,141.48,141.57,141.34,141.35,5645.4239
2012-09-24 10:55:00,141.42,141.55,141.41,141.41,10748.018673325372,141.42,141.55,141.41,141.41,10748.0187
2012-09-24 11:00:00,141.39,141.53,141.3,141.46,5102.5947236999245,141.39,141.53,141.3,141.46,5102.5947
2012-09-24 11:05:00,141.42,141.46,141.19,141.2,5536.858104440344,141.42,141.46,141.19,141.2,5536.8581
2012-09-24 11:10:00,141.21,141.27,141.03,141.03,14982.086635544458,141.21,141.27,141.03,141.03,14982.0866
2012-09-24 11:15:00,141.03,141.07,140.98,141.05,5862.555639995658,141.03,141.07,140.98,141.05,5862.5556
2012-09-24 11:20:00,141.06,141.08,140.94,141.01,4668.3313429595055,141.06,141.08,140.94,141.01,4668.3313
2012-09-24 11:25:00,141.02,141.08,140.93,141.08,14982.086635544458,141.02,141.08,140.93,141.08,14982.0866
2012-09-24 11:30:00,141.08,141.2,141.08,141.2,3691.2387362935615,141.08,141.2,141.08,141.2,3691.2387
2012-09-24 11:35:00,141.2,141.23,140.97,141.0,6948.214091846705,141.2,141.23,140.97,141.0,6948.2141
2012-09-24 11:40:00,140.98,141.12,140.98,141.1,4125.502117033981,140.98,141.12,140.98,141.1,4125.5021
2012-09-24 11:45:00,141.06,141.11,141.02,141.02,1845.6193681467807,141.06,141.11,141.02,141.02,1845.6194
2012-09-24 11:50:00,141.02,141.22,141.0,141.22,3799.804581478667,141.02,141.22,141.0,141.22,3799.8046
2012-09-24 11:55:00,141.25,141.36,141.25,141.36,2931.277819997829,141.25,141.36,141.25,141.36,2931.2778
2012-09-24 12:00:00,141.35,141.39,141.2,141.2,4559.7654977744005,141.35,141.39,141.2,141.2,4559.7655
2012-09-24 12:05:00,141.2,141.23,141.08,141.15,7599.609162957334,141.2,141.23,141.08,141.15,7599.6092
2012-09-24 12:10:00,141.16,141.38,141.16,141.37,5753.989794810553,141.16,141.38,141.16,141.37,5753.9898
2012-09-24 12:15:00,141.36,141.36,141.12,141.15,7165.345782216915,141.36,141.36,141.12,141.15,7165.3458
2012-09-24 12:20:00,141.15,141.24,141.15,141.15,1845.6193681467807,141.15,141.24,141.15,141.15,1845.6194
2012-09-24 12:25:00,141.12,141.27,141.12,141.24,4016.936271848877,141.12,141.27,141.12,141.24,4016.9363
2012-09-24 12:30:00,141.15,141.15,141.01,141.06,2605.5802844425143,141.15,141.15,141.01,141.06,2605.5803
2012-09-24 12:35:00,141.06,141.15,140.99,140.99,2388.448594072305,141.06,141.15,140.99,140.99,2388.4486
2012-09-24 12:40:00,141.02,141.15,141.01,141.12,4234.067962219086,141.02,141.15,141.01,141.12,4234.068
2012-09-24 12:45:00,141.17,141.29,141.15,141.23,2605.5802844425143,141.17,141.29,141.15,141.23,2605.5803
2012-09-24 12:50:00,141.23,141.23,141.17,141.19,1954.185213331886,141.23,141.23,141.17,141.19,1954.1852
2012-09-24 12:55:00,141.2,141.24,141.11,141.24,3148.4095103680384,141.2,141.24,141.11,141.24,3148.4095
2012-09-24 13:00:00,141.21,141.31,141.21,141.27,4776.89718814461,141.21,141.31,141.21,141.27,4776.8972
2012-09-24 13:05:00,141.29,141.29,141.22,141.25,7925.306698512648,141.29,141.29,141.22,141.25,7925.3067
2012-09-24 13:10:00,141.27,141.31,141.25,141.31,759.9609162957333,141.27,141.31,141.25,141.31,759.9609
2012-09-24 13:15:00,141.28,141.3,141.22,141.27,4016.936271848877,141.28,141.3,141.22,141.27,4016.9363
2012-09-24 13:20:00,141.28,141.34,141.27,141.34,1085.6584518510476,141.28,141.34,141.27,141.34,1085.6585
2012-09-24 13:25:00,141.34,141.35,141.32,141.33,4016.936271848877,141.34,141.35,141.32,141.33,4016.9363
2012-09-24 13:30:00,141.32,141.32,141.16,141.26,3148.4095103680384,141.32,141.32,141.16,141.26,3148.4095
2012-09-24 13:35:00,141.29,141.32,141.26,141.3,2171.316903702096,141.29,141.32,141.26,141.3,2171.3169
2012-09-24 13:40:00,141.3,141.34,141.3,141.32,3582.6728911084574,141.3,141.34,141.3,141.32,3582.6729
2012-09-24 13:45:00,141.32,141.39,141.31,141.38,9010.965150363696,141.32,141.39,141.31,141.38,9010.9652
2012-09-24 13:50:00,141.39,141.61,141.38,141.49,11725.111279991315,141.39,141.61,141.38,141.49,11725.1113
2012-09-24 13:55:00,141.53,141.55,141.44,141.51,2714.14612962762,141.53,141.55,141.44,141.51,2714.1461
2012-09-24 14:00:00,141.51,141.65,141.51,141.65,1411.355987406362,141.51,141.65,141.51,141.65,1411.356
2012-09-24 14:05:00,141.65,141.71,141.61,141.61,5102.5947236999245,141.65,141.71,141.61,141.61,5102.5947
2012-09-24 14:10:00,141.62,141.68,141.62,141.65,2931.277819997829,141.62,141.68,141.62,141.65,2931.2778
2012-09-24 14:15:00,141.64,141.67,141.59,141.67,5536.858104440344,141.64,141.67,141.59,141.67,5536.8581
2012-09-24 14:20:00,141.63,141.63,141.52,141.53,5536.858104440344,141.63,141.63,141.52,141.53,5536.8581
2012-09-24 14:25:00,141.53,141.59,141.5,141.59,7273.91162740202,141.53,141.59,141.5,141.59,7273.9116
2012-09-24 14:30:00,141.56,141.67,141.56,141.57,19976.11551405928,141.56,141.67,141.56,141.57,19976.1155
2012-09-24 14:35:00,141.58,141.74,141.58,141.71,5753.989794810553,141.58,141.74,141.58,141.71,5753.9898
2012-09-24 14:40:00,141.72,141.74,141.62,141.66,5102.5947236999245,141.72,141.74,141.62,141.66,5102.5947
2012-09-24 14:45:00,141.66,141.83,141.65,141.76,8033.872543697753,141.66,141.83,141.65,141.76,8033.8725
2012-09-24 14:50:00,141.76,142.06,141.75,141.93,19216.154597763543,141.76,142.06,141.75,141.93,19216.1546
2012-09-24 14:55:00,141.93,141.95,141.78,141.94,10639.452828140267,141.93,141.95,141.78,141.94,10639.4528
2012-09-24 15:00:00,141.93,141.93,141.78,141.81,31592.660948865487,141.93,141.93,141.78,141.81,31592.6609
2012-09-24 15:05:00,141.78,142.04,141.78,142.04,23341.65671479753,141.78,142.04,141.78,142.04,23341.6567
2012-09-24 15:10:00,142.03,142.09,142.0,142.09,10639.452828140267,142.03,142.09,142.0,142.09,10639.4528
2012-09-24 15:15:00,142.11,142.22,142.05,142.22,6731.082401476496,142.11,142.22,142.05,142.22,6731.0824
2012-09-24 15:20:00,142.19,142.2,142.02,142.07,8793.833459993486,142.19,142.2,142.02,142.07,8793.8335
2012-09-24 15:25:00,142.07,142.16,141.98,142.08,10205.189447399847,142.07,142.16,141.98,142.08,10205.1894
2012-09-24 15:30:00,142.1,142.11,141.9,141.91,10205.189447399847,142.1,142.11,141.9,141.91,10205.1894
2012-09-24 15:35:00,141.92,142.04,141.92,142.02,8468.135924438173,141.92,142.04,141.92,142.02,8468.1359
2012-09-24 15:40:00,142.02,142.25,142.02,142.02,12702.203886657258,142.02,142.25,142.02,142.02,12702.2039
2012-09-24 15:45:00,142.01,142.13,141.98,142.0,9336.662685919013,142.01,142.13,141.98,142.0,9336.6627
2012-09-24 15:50:00,142.0,142.29,141.95,142.19,66008.0338725437,142.0,142.29,141.95,142.19,66008.0339
2012-09-24 15:55:00,142.17,142.29,142.13,142.27,47768.9718814461,142.17,142.29,142.13,142.27,47768.9719
2012-09-25 09:30:00,142.77,142.93,142.54,142.58,26707.197915535773,142.77,142.93,142.54,142.58,26707.1979
2012-09-25 09:35:00,142.55,142.61,142.36,142.46,20518.944739984803,142.55,142.61,142.36,142.46,20518.9447
2012-09-25 09:40:00,142.48,142.48,142.24,142.34,10639.452828140267,142.48,142.48,142.24,142.34,10639.4528
2012-09-25 09:45:00,142.31,142.38,142.25,142.36,18347.627836282707,142.31,142.38,142.25,142.36,18347.6278
2012-09-25 09:50:00,142.28,142.56,142.26,142.46,16502.008468135926,142.28,142.56,142.26,142.46,16502.0085
2012-09-25 09:55:00,142.47,142.51,142.35,142.5,9228.096840733906,142.47,142.51,142.35,142.5,9228.0968
2012-09-25 10:00:00,142.49,142.57,142.44,142.47,24970.144392574097,142.49,142.57,142.44,142.47,24970.1444
2012-09-25 10:05:00,142.49,142.54,142.43,142.54,11182.282054065792,142.49,142.54,142.43,142.54,11182.2821
2012-09-25 10:10:00,142.51,142.59,142.44,142.52,11399.413744436,142.51,142.59,142.44,142.52,11399.4137
2012-09-25 10:15:00,142.66,142.68,142.56,142.63,7816.740853327544,142.66,142.68,142.56,142.63,7816.7409
2012-09-25 10:20:00,142.64,142.68,142.56,142.67,11725.111279991315,142.64,142.68,142.56,142.67,11725.1113
2012-09-25 10:25:00,142.68,142.76,142.52,142.76,10856.584518510475,142.68,142.76,142.52,142.76,10856.5845
2012-09-25 10:30:00,142.76,142.86,142.76,142.83,13679.296493323202,142.76,142.86,142.76,142.83,13679.2965
2012-09-25 10:35:00,142.83,142.86,142.77,142.81,8902.399305178591,142.83,142.86,142.77,142.81,8902.3993
2012-09-25 10:40:00,142.77,143.07,142.73,143.01,16610.57431332103,142.77,143.07,142.73,143.01,16610.5743
2012-09-25 10:45:00,143.05,143.09,142.98,143.05,12702.203886657258,143.05,143.09,142.98,143.05,12702.2039
2012-09-25 10:50:00,143.1,143.1,142.77,142.79,5102.5947236999245,143.1,143.1,142.77,142.79,5102.5947
2012-09-25 10:55:00,142.79,142.91,142.79,142.89,9228.096840733906,142.79,142.91,142.79,142.89,9228.0968
2012-09-25 11:00:00,142.9,143.02,142.86,142.98,9662.360221474324,142.9,143.02,142.86,142.98,9662.3602
2012-09-25 11:05:00,143.03,143.18,143.02,143.18,8142.438388882858,143.03,143.18,143.02,143.18,8142.4384
2012-09-25 11:10:00,143.18,143.23,143.12,143.17,10748.018673325372,143.18,143.23,143.12,143.17,10748.0187
2012-09-25 11:15:00,143.18,143.18,143.09,143.09,7382.477472587125,143.18,143.18,143.09,143.09,7382.4775
2012-09-25 11:20:00,143.1,143.13,143.02,143.04,13787.862338508306,143.1,143.13,143.02,143.04,13787.8623
2012-09-25 11:25:00,143.04,143.05,142.98,142.98,3691.2387362935615,143.04,143.05,142.98,142.98,3691.2387
2012-09-25 11:30:00,142.98,142.98,142.8,142.88,19216.154597763543,142.98,142.98,142.8,142.88,19216.1546
2012-09-25 11:35:00,142.88,142.89,142.83,142.83,7925.306698512648,142.88,142.89,142.83,142.83,7925.3067
2012-09-25 11:40:00,142.83,142.84,142.77,142.84,9119.5309955488,142.83,142.84,142.77,142.84,9119.531
2012-09-25 11:45:00,142.82,142.84,142.78,142.78,14222.125719248725,142.82,142.84,142.78,142.78,14222.1257
2012-09-25 11:50:00,142.79,142.84,142.76,142.8,3799.804581478667,142.79,142.84,142.76,142.8,3799.8046
2012-09-25 11:55:00,142.79,142.79,142.72,142.75,2605.5802844425143,142.79,142.79,142.72,142.75,2605.5803
2012-09-25 12:00:00,142.73,142.73,142.46,142.49,10205.189447399847,142.73,142.73,142.46,142.49,10205.1894
2012-09-25 12:05:00,142.53,142.63,142.53,142.62,5536.858104440344,142.53,142.63,142.53,142.62,5536.8581
2012-09-25 12:10:00,142.6,142.61,142.45,142.47,1519.921832591467,142.6,142.61,142.45,142.47,1519.9218
2012-09-25 12:15:00,142.46,142.48,142.28,142.31,12810.769731842363,142.46,142.48,142.28,142.31,12810.7697
2012-09-25 12:20:00,142.36,142.37,142.3,142.33,4125.502117033981,142.36,142.37,142.3,142.33,4125.5021
2012-09-25 12:25:00,142.36,142.36,142.31,142.34,5536.858104440344,142.36,142.36,142.31,142.34,5536.8581
2012-09-25 12:30:00,142.34,142.45,142.34,142.45,12919.335577027468,142.34,142.45,142.34,142.45,12919.3356
2012-09-25 12:35:00,142.45,142.45,142.09,142.12,13027.901422212572,142.45,142.45,142.09,142.12,13027.9014
2012-09-25 12:40:00,142.15,142.15,141.88,141.98,9770.92606665943,142.15,142.15,141.88,141.98,9770.9261
2012-09-25 12:45:00,142.04,142.2,141.99,142.16,6839.648246661601,142.04,142.2,141.99,142.16,6839.6482
2012-09-25 12:50:00,142.17,142.17,142.11,142.15,2062.7510585169907,142.17,142.17,142.11,142.15,2062.7511
2012-09-25 12:55:00,142.16,142.35,142.15,142.33,17370.535229616762,142.16,142.35,142.15,142.33,17370.5352
2012-09-25 13:00:00,142.32,142.34,142.25,142.28,9879.491911844534,142.32,142.34,142.25,142.28,9879.4919
2012-09-25 13:05:00,142.27,142.3,142.22,142.24,1411.355987406362,142.27,142.3,142.22,142.24,1411.356
2012-09-25 13:10:00,142.19,142.27,142.13,142.27,3582.6728911084574,142.19,142.27,142.13,142.27,3582.6729
2012-09-25 13:15:00,142.27,142.3,142.22,142.22,3582.6728911084574,142.27,142.3,142.22,142.22,3582.6729
2012-09-25 13:20:00,142.21,142.23,142.06,142.13,4776.89718814461,142.21,142.23,142.06,142.13,4776.8972
2012-09-25 13:25:00,142.13,142.13,142.12,142.13,3039.8436651829334,142.13,142.13,142.12,142.13,3039.8437
2012-09-25 13:30:00,142.11,142.36,142.09,142.36,10313.755292584952,142.11,142.36,142.09,142.36,10313.7553
2012-09-25 13:35:00,142.35,142.36,142.27,142.29,4776.89718814461,142.35,142.36,142.27,142.29,4776.8972
2012-09-25 13:40:00,142.31,142.31,142.14,142.14,4125.502117033981,142.31,142.31,142.14,142.14,4125.5021
2012-09-25 13:45:00,142.17,142.21,142.06,142.07,5645.423949625448,142.17,142.21,142.06,142.07,5645.4239
2012-09-25 13:50:00,142.03,142.15,142.03,142.15,4125.502117033981,142.03,142.15,142.03,142.15,4125.5021
2012-09-25 13:55:00,142.17,142.17,142.13,142.17,5753.989794810553,142.17,142.17,142.13,142.17,5753.9898
2012-09-25 14:00:00,142.18,142.23,142.18,142.18,5536.858104440344,142.18,142.23,142.18,142.18,5536.8581
2012-09-25 14:05:00,142.21,142.33,142.21,142.31,9336.662685919013,142.21,142.33,142.21,142.31,9336.6627
2012-09-25 14:10:00,142.31,142.36,142.31,142.35,6731.082401476496,142.31,142.36,142.31,142.35,6731.0824
2012-09-25 14:15:00,142.35,142.48,142.14,142.2,10422.321137770055,142.35,142.48,142.14,142.2,10422.3211
2012-09-25 14:20:00,142.15,142.15,141.99,142.02,15850.613397025296,142.15,142.15,141.99,142.02,15850.6134
2012-09-25 14:25:00,142.0,142.02,141.86,141.86,5102.5947236999245,142.0,142.02,141.86,141.86,5102.5947
2012-09-25 14:30:00,141.85,141.9,141.83,141.9,4451.199652589296,141.85,141.9,141.83,141.9,4451.1997
2012-09-25 14:35:00,141.9,141.9,141.85,141.85,2171.316903702096,141.9,141.9,141.85,141.85,2171.3169
2012-09-25 14:40:00,141.82,141.95,141.79,141.94,11073.716208880687,141.82,141.95,141.79,141.94,11073.7162
2012-09-25 14:45:00,141.93,141.98,141.75,141.82,21821.73488220606,141.93,141.98,141.75,141.82,21821.7349
2012-09-25 14:50:00,141.82,141.84,141.51,141.73,16284.876777765716,141.82,141.84,141.51,141.73,16284.8768
2012-09-25 14:55:00,141.76,141.76,141.28,141.32,10965.150363695582,141.76,141.76,141.28,141.32,10965.1504
2012-09-25 15:00:00,141.36,141.55,141.36,141.55,9553.79437628922,141.36,141.55,141.36,141.55,9553.7944
2012-09-25 15:05:00,141.56,141.56,141.36,141.36,12159.374660731732,141.56,141.56,141.36,141.36,12159.3747
2012-09-25 15:10:00,141.37,141.37,140.92,141.28,30941.26587775486,141.37,141.37,140.92,141.28,30941.2659
2012-09-25 15:15:00,141.28,141.41,141.26,141.28,8142.438388882858,141.28,141.41,141.26,141.28,8142.4384
2012-09-25 15:20:00,141.27,141.41,141.2,141.2,16827.70600369124,141.27,141.41,141.2,141.2,16827.706
2012-09-25 15:25:00,141.25,141.27,141.04,141.24,18239.0619910976,141.25,141.27,141.04,141.24,18239.062
2012-09-25 15:30:00,141.26,141.41,140.97,141.27,19758.98382368907,141.26,141.41,140.97,141.27,19758.9838
2012-09-25 15:35:00,141.28,141.33,141.12,141.12,15959.1792422104,141.28,141.33,141.12,141.12,15959.1792
2012-09-25 15:40:00,141.11,141.17,141.0,141.03,28227.11974812724,141.11,141.17,141.0,141.03,28227.1197
2012-09-25 15:45:00,141.05,141.17,141.04,141.08,21170.33981109543,141.05,141.17,141.04,141.08,21170.3398
2012-09-25 15:50:00,141.08,141.08,140.82,140.94,53522.96167625665,141.08,141.08,140.82,140.94,53522.9617
2012-09-25 15:55:00,140.94,140.94,140.6,140.89,65899.4680273586,140.94,140.94,140.6,140.89,65899.468
2012-09-26 09:30:00,143.47,144.2,143.16,143.52,102811.85539029422,143.47,144.2,143.16,143.52,102811.8554
2012-09-26 09:35:00,143.41,144.1,143.36,143.98,41146.45532515471,143.41,144.1,143.36,143.98,41146.4553
2012-09-26 09:40:00,144.0,144.7,143.8,144.56,144066.87656063403,144.0,144.7,143.8,144.56,144066.8766
2012-09-26 09:45:00,144.55,144.78,144.37,144.54,26924.329605905983,144.55,144.78,144.37,144.54,26924.3296
2012-09-26 09:50:00,144.58,144.61,143.77,144.11,23233.09086961242,144.58,144.61,143.77,144.11,23233.0909
2012-09-26 09:55:00,144.12,144.27,143.92,144.12,30398.43665182933,144.12,144.27,143.92,144.12,30398.4367
2012-09-26 10:00:00,144.08,144.17,143.03,143.78,23667.35425035284,144.08,144.17,143.03,143.78,23667.3543
2012-09-26 10:05:00,143.75,143.75,143.45,143.63,39300.83595700793,143.75,143.75,143.45,143.63,39300.836
2012-09-26 10:10:00,143.63,143.71,143.48,143.59,25187.276082944307,143.63,143.71,143.48,143.59,25187.2761
2012-09-26 10:15:00,143.6,143.7,143.38,143.55,18781.891217023127,143.6,143.7,143.38,143.55,18781.8912
2012-09-26 10:20:00,143.5,143.52,143.46,143.46,30072.73911627402,143.5,143.52,143.46,143.46,30072.7391
2012-09-26 10:25:00,143.48,143.48,142.96,143.18,34198.241233308,143.48,143.48,142.96,143.18,34198.2412
2012-09-26 10:30:00,143.11,143.22,142.93,143.18,28335.685593312344,143.11,143.22,142.93,143.18,28335.6856
2012-09-26 10:35:00,143.08,143.11,142.3,142.42,30941.26587775486,143.08,143.11,142.3,142.42,30941.2659
2012-09-26 10:40:00,142.43,143.19,142.35,143.15,31701.22679405059,142.43,143.19,142.35,143.15,31701.2268
2012-09-26 10:45:00,143.18,144.18,143.07,144.12,44077.73314515254,143.18,144.18,143.07,144.12,44077.7331
2012-09-26 10:50:00,144.12,144.3,144.02,144.09,35826.728911084574,144.12,144.3,144.02,144.09,35826.7289
2012-09-26 10:55:00,144.07,144.07,143.6,143.6,103137.55292584954,144.07,144.07,143.6,143.6,103137.5529
2012-09-26 11:00:00,143.52,143.65,143.2,143.22,12593.638041472152,143.52,143.65,143.2,143.22,12593.638
2012-09-26 11:05:00,143.26,143.37,142.72,142.79,28444.25143849745,143.26,143.37,142.72,142.79,28444.2514
2012-09-26 11:10:00,142.8,142.8,142.52,142.55,31484.09510368038,142.8,142.8,142.52,142.55,31484.0951
2012-09-26 11:15:00,142.6,142.71,142.5,142.52,10965.150363695582,142.6,142.71,142.5,142.52,10965.1504
2012-09-26 11:20:00,142.44,142.48,142.18,142.37,11073.716208880687,142.44,142.48,142.18,142.37,11073.7162
2012-09-26 11:25:00,142.34,142.34,142.02,142.08,11073.716208880687,142.34,142.34,142.02,142.08,11073.7162
2012-09-26 11:30:00,142.06,142.31,142.06,142.31,33004.01693627185,142.06,142.31,142.06,142.31,33004.0169
2012-09-26 11:35:00,142.31,142.37,142.17,142.3,23993.05178590816,142.31,142.37,142.17,142.3,23993.0518
2012-09-26 11:40:00,142.26,142.26,142.09,142.16,7491.043317772229,142.26,142.26,142.09,142.16,7491.0433
2012-09-26 11:45:00,142.15,142.23,142.1,142.16,7816.740853327544,142.15,142.23,142.1,142.16,7816.7409
2012-09-26 11:50:00,142.13,142.13,141.84,142.05,18890.45706220823,142.13,142.13,141.84,142.05,18890.4571
2012-09-26 11:55:00,142.09,142.2,141.78,141.78,11942.242970361523,142.09,142.2,141.78,141.78,11942.243
2012-09-26 12:00:00,141.78,141.87,141.53,141.56,10096.623602214744,141.78,141.87,141.53,141.56,10096.6236
2012-09-26 12:05:00,141.54,141.59,141.31,141.31,17153.403539246552,141.54,141.59,141.31,141.31,17153.4035
2012-09-26 12:10:00,141.37,141.51,141.13,141.14,16719.140158506136,141.37,141.51,141.13,141.14,16719.1402
2012-09-26 12:15:00,141.15,141.21,141.01,141.21,7382.477472587125,141.15,141.21,141.01,141.21,7382.4775
2012-09-26 12:20:00,141.22,141.22,140.87,140.96,13027.901422212572,141.22,141.22,140.87,140.96,13027.9014
2012-09-26 12:25:00,141.04,141.04,140.77,140.88,9553.79437628922,141.04,141.04,140.77,140.88,9553.7944
2012-09-26 12:30:00,140.92,140.93,140.61,140.86,8033.872543697753,140.92,140.93,140.61,140.86,8033.8725
2012-09-26 12:35:00,140.86,140.86,140.5,140.62,12593.638041472152,140.86,140.86,140.5,140.62,12593.638
2012-09-26 12:40:00,140.68,140.73,140.61,140.67,5971.121485180763,140.68,140.73,140.61,140.67,5971.1215
2012-09-26 12:45:00,140.7,140.72,140.5,140.65,6079.687330365867,140.7,140.72,140.5,140.65,6079.6873
2012-09-26 12:50:00,140.67,140.67,140.51,140.62,6948.214091846705,140.67,140.67,140.51,140.62,6948.2141
2012-09-26 12:55:00,140.69,140.93,140.69,140.88,14764.95494517425,140.69,140.93,140.69,140.88,14764.9549
2012-09-26 13:00:00,140.88,140.93,140.81,140.88,17479.101074801867,140.88,140.93,140.81,140.88,17479.1011
2012-09-26 13:05:00,140.85,140.91,140.76,140.77,4668.3313429595055,140.85,140.91,140.76,140.77,4668.3313
2012-09-26 13:10:00,140.76,140.89,140.68,140.78,8793.833459993486,140.76,140.89,140.68,140.78,8793.8335
2012-09-26 13:15:00,140.76,140.78,140.57,140.7,6839.648246661601,140.76,140.78,140.57,140.7,6839.6482
2012-09-26 13:20:00,140.7,140.85,140.62,140.72,19976.11551405928,140.7,140.85,140.62,140.72,19976.1155
2012-09-26 13:25:00,140.73,140.74,140.56,140.59,9988.05775702964,140.73,140.74,140.56,140.59,9988.0578
2012-09-26 13:30:00,140.64,140.82,140.56,140.57,17261.969384431657,140.64,140.82,140.56,140.57,17261.9694
2012-09-26 13:35:00,140.57,140.67,140.53,140.53,8251.004234067963,140.57,140.67,140.53,140.53,8251.0042
2012-09-26 13:40:00,140.56,140.62,140.38,140.46,10965.150363695582,140.56,140.62,140.38,140.46,10965.1504
2012-09-26 13:45:00,140.36,140.59,140.3,140.56,21170.33981109543,140.36,140.59,140.3,140.56,21170.3398
2012-09-26 13:50:00,140.58,140.75,140.42,140.42,24861.578547388992,140.58,140.75,140.42,140.42,24861.5785
2012-09-26 13:55:00,140.41,140.55,140.32,140.41,15959.1792422104,140.41,140.55,140.32,140.41,15959.1792
2012-09-26 14:00:00,140.45,140.57,140.24,140.25,15850.613397025296,140.45,140.57,140.24,140.25,15850.6134
2012-09-26 14:05:00,140.17,140.47,140.15,140.27,9879.491911844534,140.17,140.47,140.15,140.27,9879.4919
2012-09-26 14:10:00,140.27,140.35,140.2,140.28,8685.267614808381,140.27,140.35,140.2,140.28,8685.2676
2012-09-26 14:15:00,140.28,140.36,140.24,140.33,5753.989794810553,140.28,140.36,140.24,140.33,5753.9898
2012-09-26 14:20:00,140.32,140.33,140.16,140.16,10530.886982955162,140.32,140.33,140.16,140.16,10530.887
2012-09-26 14:25:00,140.17,140.22,140.02,140.02,14873.520790359353,140.17,140.22,140.02,140.02,14873.5208
2012-09-26 14:30:00,140.03,140.12,139.86,140.08,21604.60319183585,140.03,140.12,139.86,140.08,21604.6032
2012-09-26 14:35:00,140.03,140.03,139.87,139.89,10313.755292584952,140.03,140.03,139.87,139.89,10313.7553
2012-09-26 14:40:00,139.89,140.06,139.86,140.06,12485.072196287048,139.89,140.06,139.86,140.06,12485.0722
2012-09-26 14:45:00,140.1,140.15,139.94,139.97,18021.930300727392,140.1,140.15,139.94,139.97,18021.9303
2012-09-26 14:50:00,139.97,140.05,139.85,139.88,14547.82325480404,139.97,140.05,139.85,139.88,14547.8233
2012-09-26 14:55:00,139.88,140.12,139.82,140.09,21713.169037020954,139.88,140.12,139.82,140.09,21713.169
2012-09-26 15:00:00,140.06,140.29,139.99,140.0,19758.98382368907,140.06,140.29,139.99,140.0,19758.9838
2012-09-26 15:05:00,140.01,140.29,139.94,140.12,21496.037346650744,140.01,140.29,139.94,140.12,21496.0373
2012-09-26 15:10:00,140.12,140.13,140.02,140.05,8142.438388882858,140.12,140.13,140.02,140.05,8142.4384
2012-09-26 15:15:00,140.07,140.21,140.03,140.03,18239.0619910976,140.07,140.21,140.03,140.03,18239.062
2012-09-26 15:20:00,140.03,140.11,140.01,140.03,8793.833459993486,140.03,140.11,140.01,140.03,8793.8335
2012-09-26 15:25:00,140.03,140.12,139.97,140.0,20193.24720442949,140.03,140.12,139.97,140.0,20193.2472
2012-09-26 15:30:00,140.0,140.11,139.94,139.99,18781.891217023127,140.0,140.11,139.94,139.99,18781.8912
2012-09-26 15:35:00,140.01,140.06,139.87,139.94,22147.43241776137,140.01,140.06,139.87,139.94,22147.4324
2012-09-26 15:40:00,139.95,139.95,139.7,139.87,32244.05601997612,139.95,139.95,139.7,139.87,32244.056
2012-09-26 15:45:00,139.87,139.88,139.57,139.68,41037.889479969606,139.87,139.88,139.57,139.68,41037.8895
2012-09-26 15:50:00,139.63,139.93,139.63,139.92,56997.06872218,139.63,139.93,139.63,139.92,56997.0687
2012-09-26 15:55:00,139.92,139.93,139.6,139.68,86201.28107697319,139.92,139.93,139.6,139.68,86201.2811
2012-09-27 09:30:00,140.13,140.69,139.67,139.76,34849.63630441863,140.13,140.69,139.67,139.76,34849.6363
2012-09-27 09:35:00,139.8,140.03,139.57,139.84,14222.125719248725,139.8,140.03,139.57,139.84,14222.1257
2012-09-27 09:40:00,139.84,140.19,139.71,140.13,18347.627836282707,139.84,140.19,139.71,140.13,18347.6278
2012-09-27 09:45:00,140.13,140.76,140.12,140.72,11290.847899250895,140.13,140.76,140.12,140.72,11290.8479
2012-09-27 09:50:00,140.7,140.82,140.5,140.58,12919.335577027468,140.7,140.82,140.5,140.58,12919.3356
2012-09-27 09:55:00,140.52,140.56,140.25,140.49,7382.477472587125,140.52,140.56,140.25,140.49,7382.4775
2012-09-27 10:00:00,140.5,140.61,140.29,140.55,10530.886982955162,140.5,140.61,140.29,140.55,10530.887
2012-09-27 10:05:00,140.56,140.65,140.29,140.45,10856.584518510475,140.56,140.65,140.29,140.45,10856.5845
2012-09-27 10:10:00,140.43,140.63,140.31,140.47,11290.847899250895,140.43,140.63,140.31,140.47,11290.8479
2012-09-27 10:15:00,140.51,140.6,140.31,140.51,22907.393334057106,140.51,140.6,140.31,140.51,22907.3933
2012-09-27 10:20:00,140.55,140.61,140.47,140.52,11725.111279991315,140.55,140.61,140.47,140.52,11725.1113
2012-09-27 10:25:00,140.52,140.97,140.51,140.97,20410.37889479969,140.52,140.97,140.51,140.97,20410.3789
2012-09-27 10:30:00,141.01,141.01,140.61,140.9,17804.798610357182,141.01,141.01,140.61,140.9,17804.7986
2012-09-27 10:35:00,140.86,140.9,140.73,140.81,11073.716208880687,140.86,140.9,140.73,140.81,11073.7162
2012-09-27 10:40:00,140.78,140.8,140.6,140.77,8359.570079253068,140.78,140.8,140.6,140.77,8359.5701
2012-09-27 10:45:00,140.77,140.78,140.47,140.55,30941.26587775486,140.77,140.78,140.47,140.55,30941.2659
2012-09-27 10:50:00,140.52,140.52,140.04,140.05,34198.241233308,140.52,140.52,140.04,140.05,34198.2412
2012-09-27 10:55:00,140.04,140.13,140.01,140.07,26272.93453479536,140.04,140.13,140.01,140.07,26272.9345
2012-09-27 11:00:00,140.12,140.12,139.8,139.8,26055.802844425143,140.12,140.12,139.8,139.8,26055.8028
2012-09-27 11:05:00,139.79,139.8,139.41,139.52,22147.43241776137,139.79,139.8,139.41,139.52,22147.4324
2012-09-27 11:10:00,139.52,139.59,139.38,139.55,36043.860601454784,139.52,139.59,139.38,139.55,36043.8606
2012-09-27 11:15:00,139.57,139.61,139.33,139.39,15524.915861469985,139.57,139.61,139.33,139.39,15524.9159
2012-09-27 11:20:00,139.39,139.57,139.25,139.25,32786.88524590164,139.39,139.57,139.25,139.25,32786.8852
2012-09-27 11:25:00,139.33,139.51,139.2,139.44,18673.325371838026,139.33,139.51,139.2,139.44,18673.3254
2012-09-27 11:30:00,139.48,139.55,139.41,139.5,9010.965150363696,139.48,139.55,139.41,139.5,9010.9652
2012-09-27 11:35:00,139.51,139.55,139.45,139.53,6948.214091846705,139.51,139.55,139.45,139.53,6948.2141
2012-09-27 11:40:00,139.55,139.62,139.35,139.36,7273.91162740202,139.55,139.62,139.35,139.36,7273.9116
2012-09-27 11:45:00,139.34,139.55,139.26,139.49,9119.5309955488,139.34,139.55,139.26,139.49,9119.531
2012-09-27 11:50:00,139.52,139.54,139.28,139.28,9336.662685919013,139.52,139.54,139.28,139.28,9336.6627
2012-09-27 11:55:00,139.32,139.49,139.22,139.39,22147.43241776137,139.32,139.49,139.22,139.39,22147.4324
2012-09-27 12:00:00,139.34,139.51,139.25,139.46,21821.73488220606,139.34,139.51,139.25,139.46,21821.7349
2012-09-27 12:05:00,139.46,139.55,139.32,139.41,21278.90565628053,139.46,139.55,139.32,139.41,21278.9057
2012-09-27 12:10:00,139.4,139.54,138.99,139.08,33438.28031701227,139.4,139.54,138.99,139.08,33438.2803
2012-09-27 12:15:00,139.04,139.25,138.72,138.74,33329.71447182717,139.04,139.25,138.72,138.74,33329.7145
2012-09-27 12:20:00,138.76,138.87,138.54,138.65,18781.891217023127,138.76,138.87,138.54,138.65,18781.8912
2012-09-27 12:25:00,138.7,139.08,138.65,138.73,54282.92259255239,138.7,139.08,138.65,138.73,54282.9226
2012-09-27 12:30:00,138.75,138.95,138.75,138.94,30289.87080664423,138.75,138.95,138.75,138.94,30289.8708
2012-09-27 12:35:00,138.92,139.04,138.73,138.98,16719.140158506136,138.92,139.04,138.73,138.98,16719.1402
2012-09-27 12:40:00,139.02,139.42,139.02,139.23,21713.169037020954,139.02,139.42,139.02,139.23,21713.169
2012-09-27 12:45:00,139.2,139.28,139.05,139.1,26164.368689610248,139.2,139.28,139.05,139.1,26164.3687
2012-09-27 12:50:00,139.12,139.2,138.85,138.92,13245.033112582782,139.12,139.2,138.85,138.92,13245.0331
2012-09-27 12:55:00,138.92,138.95,138.57,138.67,55477.14688958854,138.92,138.95,138.57,138.67,55477.1469
2012-09-27 13:00:00,138.67,138.77,138.45,138.49,16176.31093258061,138.67,138.77,138.45,138.49,16176.3109
2012-09-27 13:05:00,138.52,138.73,138.49,138.49,12702.203886657258,138.52,138.73,138.49,138.49,12702.2039
2012-09-27 13:10:00,138.49,138.62,138.4,138.41,16719.140158506136,138.49,138.62,138.4,138.41,16719.1402
2012-09-27 13:15:00,138.41,138.6,138.41,138.46,8468.135924438173,138.41,138.6,138.41,138.46,8468.1359
2012-09-27 13:20:00,138.5,138.64,138.5,138.63,6622.516556291391,138.5,138.64,138.5,138.63,6622.5166
2012-09-27 13:25:00,138.68,138.9,138.55,138.69,21061.773965910324,138.68,138.9,138.55,138.69,21061.774
2012-09-27 13:30:00,138.7,138.9,138.65,138.75,9553.79437628922,138.7,138.9,138.65,138.75,9553.7944
2012-09-27 13:35:00,138.75,139.05,138.75,138.95,14004.994028878516,138.75,139.05,138.75,138.95,14004.994
2012-09-27 13:40:00,138.96,139.25,138.93,138.98,17696.232765172077,138.96,139.25,138.93,138.98,17696.2328
2012-09-27 13:45:00,139.02,139.21,138.98,139.07,12919.335577027468,139.02,139.21,138.98,139.07,12919.3356
2012-09-27 13:50:00,139.06,139.1,139.02,139.06,9879.491911844534,139.06,139.1,139.02,139.06,9879.4919
2012-09-27 13:55:00,139.07,139.11,139.03,139.1,15959.1792422104,139.07,139.11,139.03,139.1,15959.1792
2012-09-27 14:00:00,139.09,139.1,138.9,138.93,17153.403539246552,139.09,139.1,138.9,138.93,17153.4035
2012-09-27 14:05:00,138.93,138.94,138.77,138.85,17804.798610357182,138.93,138.94,138.77,138.85,17804.7986
2012-09-27 14:10:00,138.86,138.98,138.79,138.95,10856.584518510475,138.86,138.98,138.79,138.95,10856.5845
2012-09-27 14:15:00,138.97,139.07,138.94,138.94,7708.175008142439,138.97,139.07,138.94,138.94,7708.175
2012-09-27 14:20:00,138.96,139.05,138.85,138.85,12919.335577027468,138.96,139.05,138.85,138.85,12919.3356
2012-09-27 14:25:00,138.87,139.0,138.87,138.94,9553.79437628922,138.87,139.0,138.87,138.94,9553.7944
2012-09-27 14:30:00,138.94,139.03,138.91,138.96,23558.788405167736,138.94,139.03,138.91,138.96,23558.7884
2012-09-27 14:35:00,138.95,139.04,138.86,138.96,16067.745087395506,138.95,139.04,138.86,138.96,16067.7451
2012-09-27 14:40:00,138.97,139.0,138.91,138.92,13027.901422212572,138.97,139.0,138.91,138.92,13027.9014
2012-09-27 14:45:00,138.9,139.02,138.86,138.93,10205.189447399847,138.9,139.02,138.86,138.93,10205.1894
2012-09-27 14:50:00,138.97,139.04,138.76,138.76,11942.242970361523,138.97,139.04,138.76,138.76,11942.243
2012-09-27 14:55:00,138.79,138.81,138.5,138.5,24753.012702203887,138.79,138.81,138.5,138.5,24753.0127
2012-09-27 15:00:00,138.5,138.83,138.5,138.81,21061.773965910324,138.5,138.83,138.5,138.81,21061.774
2012-09-27 15:05:00,138.81,138.88,138.76,138.79,11942.242970361523,138.81,138.88,138.76,138.79,11942.243
2012-09-27 15:10:00,138.78,138.83,138.76,138.79,20736.07643035501,138.78,138.83,138.76,138.79,20736.0764
2012-09-27 15:15:00,138.78,138.79,138.68,138.68,30289.87080664423,138.78,138.79,138.68,138.68,30289.8708
2012-09-27 15:20:00,138.69,138.75,138.63,138.74,28227.11974812724,138.69,138.75,138.63,138.74,28227.1197
2012-09-27 15:25:00,138.75,138.75,138.63,138.67,28661.38312886766,138.75,138.75,138.63,138.67,28661.3831
2012-09-27 15:30:00,138.67,138.78,138.67,138.75,27901.422212571924,138.67,138.78,138.67,138.75,27901.4222
2012-09-27 15:35:00,138.75,138.97,138.75,138.81,35175.333839973944,138.75,138.97,138.75,138.81,35175.3338
2012-09-27 15:40:00,138.81,138.91,138.7,138.73,37998.04581478667,138.81,138.91,138.7,138.73,37998.0458
2012-09-27 15:45:00,138.73,138.75,138.57,138.75,32461.187710346327,138.73,138.75,138.57,138.75,32461.1877
2012-09-27 15:50:00,138.75,138.89,138.65,138.85,47768.9718814461,138.75,138.89,138.65,138.85,47768.9719
2012-09-27 15:55:00,138.87,138.88,138.67,138.78,67310.82401476496,138.87,138.88,138.67,138.78,67310.824
2012-09-28 09:30:00,137.87,138.48,137.64,137.9,45380.52328737379,137.87,138.48,137.64,137.9,45380.5233
2012-09-28 09:35:00,137.91,138.17,136.97,137.33,55585.71273477364,137.91,138.17,136.97,137.33,55585.7127
2012-09-28 09:40:00,137.3,137.45,136.93,136.97,28661.38312886766,137.3,137.45,136.93,136.97,28661.3831
2012-09-28 09:45:00,137.03,137.62,136.93,136.95,25838.671154054937,137.03,137.62,136.93,136.95,25838.6712
2012-09-28 09:50:00,136.95,136.97,136.23,136.65,83487.13494734556,136.95,136.97,136.23,136.65,83487.1349
2012-09-28 09:55:00,136.64,137.23,136.53,136.99,24970.144392574097,136.64,137.23,136.53,136.99,24970.1444
2012-09-28 10:00:00,136.89,137.04,136.69,136.75,23558.788405167736,136.89,137.04,136.69,136.75,23558.7884
2012-09-28 10:05:00,136.78,137.1,136.56,136.97,12919.335577027468,136.78,137.1,136.56,136.97,12919.3356
2012-09-28 10:10:00,136.96,137.62,136.96,137.48,28227.11974812724,136.96,137.62,136.96,137.48,28227.1197
2012-09-28 10:15:00,137.43,137.44,137.08,137.09,16827.70600369124,137.43,137.44,137.08,137.09,16827.706
2012-09-28 10:20:00,137.18,137.58,137.18,137.36,9553.79437628922,137.18,137.58,137.18,137.36,9553.7944
2012-09-28 10:25:00,137.37,137.42,136.96,137.04,16284.876777765716,137.37,137.42,136.96,137.04,16284.8768
2012-09-28 10:30:00,137.0,137.35,136.98,137.26,13570.730648138097,137.0,137.35,136.98,137.26,13570.7306
2012-09-28 10:35:00,137.22,137.46,137.15,137.46,15850.613397025296,137.22,137.46,137.15,137.46,15850.6134
2012-09-28 10:40:00,137.46,137.71,137.46,137.7,12919.335577027468,137.46,137.71,137.46,137.7,12919.3356
2012-09-28 10:45:00,137.67,137.8,137.63,137.64,10639.452828140267,137.67,137.8,137.63,137.64,10639.4528
2012-09-28 10:50:00,137.65,137.65,137.19,137.19,9553.79437628922,137.65,137.65,137.19,137.19,9553.7944
2012-09-28 10:55:00,137.19,137.22,137.01,137.16,5753.989794810553,137.19,137.22,137.01,137.16,5753.9898
2012-09-28 11:00:00,137.15,137.21,137.1,137.17,9770.92606665943,137.15,137.21,137.1,137.17,9770.9261
2012-09-28 11:05:00,137.21,137.26,137.15,137.2,10205.189447399847,137.21,137.26,137.15,137.2,10205.1894
2012-09-28 11:10:00,137.18,137.19,136.97,136.97,7925.306698512648,137.18,137.19,136.97,136.97,7925.3067
2012-09-28 11:15:00,136.95,137.29,136.94,137.2,11833.67712517642,136.95,137.29,136.94,137.2,11833.6771
2012-09-28 11:20:00,137.19,137.23,137.11,137.17,7056.77993703181,137.19,137.23,137.11,137.17,7056.7799
2012-09-28 11:25:00,137.17,137.23,137.04,137.04,13353.598957767888,137.17,137.23,137.04,137.04,13353.599
2012-09-28 11:30:00,137.0,137.32,137.0,137.09,14873.520790359353,137.0,137.32,137.0,137.09,14873.5208
2012-09-28 11:35:00,137.1,137.24,137.1,137.16,12810.769731842363,137.1,137.24,137.1,137.16,12810.7697
2012-09-28 11:40:00,137.19,137.33,137.13,137.27,23233.09086961242,137.19,137.33,137.13,137.27,23233.0909
2012-09-28 11:45:00,137.27,137.47,137.27,137.38,12810.769731842363,137.27,137.47,137.27,137.38,12810.7697
2012-09-28 11:50:00,137.36,137.38,137.23,137.29,18781.891217023127,137.36,137.38,137.23,137.29,18781.8912
2012-09-28 11:55:00,137.24,137.5,137.24,137.5,10856.584518510475,137.24,137.5,137.24,137.5,10856.5845
2012-09-28 12:00:00,137.5,137.7,137.46,137.5,8033.872543697753,137.5,137.7,137.46,137.5,8033.8725
2012-09-28 12:05:00,137.42,137.62,137.42,137.49,8902.399305178591,137.42,137.62,137.42,137.49,8902.3993
2012-09-28 12:10:00,137.52,137.66,137.52,137.65,6622.516556291391,137.52,137.66,137.52,137.65,6622.5166
2012-09-28 12:15:00,137.63,137.76,137.59,137.64,13570.730648138097,137.63,137.76,137.59,137.64,13570.7306
2012-09-28 12:20:00,137.64,137.65,137.5,137.55,6731.082401476496,137.64,137.65,137.5,137.55,6731.0824
2012-09-28 12:25:00,137.56,137.56,137.15,137.22,15742.04755184019,137.56,137.56,137.15,137.22,15742.0476
2012-09-28 12:30:00,137.22,137.45,137.22,137.24,17479.101074801867,137.22,137.45,137.22,137.24,17479.1011
2012-09-28 12:35:00,137.24,137.37,137.22,137.26,7491.043317772229,137.24,137.37,137.22,137.26,7491.0433
2012-09-28 12:40:00,137.26,137.48,137.26,137.48,4885.463033329715,137.26,137.48,137.26,137.48,4885.463
2012-09-28 12:45:00,137.46,137.56,137.46,137.53,3474.1070459233524,137.46,137.56,137.46,137.53,3474.107
2012-09-28 12:50:00,137.56,137.62,137.44,137.61,4668.3313429595055,137.56,137.62,137.44,137.61,4668.3313
2012-09-28 12:55:00,137.6,137.69,137.58,137.68,5862.555639995658,137.6,137.69,137.58,137.68,5862.5556
2012-09-28 13:00:00,137.69,137.82,137.65,137.79,8685.267614808381,137.69,137.82,137.65,137.79,8685.2676
2012-09-28 13:05:00,137.77,137.81,137.64,137.68,5102.5947236999245,137.77,137.81,137.64,137.68,5102.5947
2012-09-28 13:10:00,137.68,137.7,137.56,137.58,7273.91162740202,137.68,137.7,137.56,137.58,7273.9116
2012-09-28 13:15:00,137.57,137.61,137.52,137.54,5211.160568885029,137.57,137.61,137.52,137.54,5211.1606
2012-09-28 13:20:00,137.54,137.64,137.52,137.64,6188.253175550972,137.54,137.64,137.52,137.64,6188.2532
2012-09-28 13:25:00,137.65,137.67,137.59,137.59,3039.8436651829334,137.65,137.67,137.59,137.59,3039.8437
2012-09-28 13:30:00,137.63,137.71,137.63,137.67,5211.160568885029,137.63,137.71,137.63,137.67,5211.1606
2012-09-28 13:35:00,137.62,137.92,137.62,137.91,9662.360221474324,137.62,137.92,137.62,137.91,9662.3602
2012-09-28 13:40:00,137.91,137.93,137.83,137.86,5428.292259255239,137.91,137.93,137.83,137.86,5428.2923
2012-09-28 13:45:00,137.88,137.98,137.87,137.88,13353.598957767888,137.88,137.98,137.87,137.88,13353.599
2012-09-28 13:50:00,137.88,137.99,137.88,137.99,3474.1070459233524,137.88,137.99,137.88,137.99,3474.107
2012-09-28 13:55:00,137.98,138.17,137.94,138.11,17261.969384431657,137.98,138.17,137.94,138.11,17261.9694
2012-09-28 14:00:00,138.16,138.18,138.03,138.05,11616.54543480621,138.16,138.18,138.03,138.05,11616.5454
2012-09-28 14:05:00,138.05,138.07,137.83,137.83,7708.175008142439,138.05,138.07,137.83,137.83,7708.175
2012-09-28 14:10:00,137.86,137.95,137.85,137.94,4559.7654977744005,137.86,137.95,137.85,137.94,4559.7655
2012-09-28 14:15:00,137.93,137.95,137.83,137.9,3908.370426663772,137.93,137.95,137.83,137.9,3908.3704
2012-09-28 14:20:00,137.91,138.0,137.79,137.82,6079.687330365867,137.91,138.0,137.79,137.82,6079.6873
2012-09-28 14:25:00,137.84,137.97,137.68,137.76,8902.399305178591,137.84,137.97,137.68,137.76,8902.3993
2012-09-28 14:30:00,137.77,137.77,137.57,137.72,7925.306698512648,137.77,137.77,137.57,137.72,7925.3067
2012-09-28 14:35:00,137.76,138.02,137.76,137.9,10965.150363695582,137.76,138.02,137.76,137.9,10965.1504
2012-09-28 14:40:00,137.91,138.01,137.88,138.01,4885.463033329715,137.91,138.01,137.88,138.01,4885.463
2012-09-28 14:45:00,137.99,138.03,137.96,138.0,4885.463033329715,137.99,138.03,137.96,138.0,4885.463
2012-09-28 14:50:00,138.01,138.04,137.87,137.88,4885.463033329715,138.01,138.04,137.87,137.88,4885.463
2012-09-28 14:55:00,137.83,138.0,137.79,137.97,10748.018673325372,137.83,138.0,137.79,137.97,10748.0187
2012-09-28 15:00:00,137.93,138.06,137.84,137.91,5645.423949625448,137.93,138.06,137.84,137.91,5645.4239
2012-09-28 15:05:00,137.9,137.91,137.71,137.79,6948.214091846705,137.9,137.91,137.71,137.79,6948.2141
2012-09-28 15:10:00,137.77,137.95,137.77,137.92,5428.292259255239,137.77,137.95,137.77,137.92,5428.2923
2012-09-28 15:15:00,137.91,138.02,137.73,137.73,7056.77993703181,137.91,138.02,137.73,137.73,7056.7799
2012-09-28 15:20:00,137.8,137.84,137.73,137.82,8685.267614808381,137.8,137.84,137.73,137.82,8685.2676
2012-09-28 15:25:00,137.83,137.84,137.63,137.68,10856.584518510475,137.83,137.84,137.63,137.68,10856.5845
2012-09-28 15:30:00,137.65,137.7,137.46,137.48,13679.296493323202,137.65,137.7,137.46,137.48,13679.2965
2012-09-28 15:35:00,137.47,137.5,137.11,137.23,38323.74335034198,137.47,137.5,137.11,137.23,38323.7434
2012-09-28 15:40:00,137.21,137.58,137.19,137.54,25621.539463684727,137.21,137.58,137.19,137.54,25621.5395
2012-09-28 15:45:00,137.54,137.96,137.54,137.91,32786.88524590164,137.54,137.96,137.54,137.91,32786.8852
2012-09-28 15:50:00,137.93,137.98,137.59,137.64,31918.3584844208,137.93,137.98,137.59,137.64,31918.3585
2012-09-28 15:55:00,137.65,137.68,137.35,137.44,48528.93279774183,137.65,137.68,137.35,137.44,48528.9328
2012-10-01 09:30:00,137.39,139.37,137.36,139.37,62751.05851699055,137.39,139.37,137.36,139.37,62751.0585
2012-10-01 09:35:00,139.3,140.41,139.3,140.19,47768.9718814461,139.3,140.41,139.3,140.19,47768.9719
2012-10-01 09:40:00,140.2,140.36,139.93,139.93,27684.29052220172,140.2,140.36,139.93,139.93,27684.2905
2012-10-01 09:45:00,139.93,139.95,139.75,139.82,12485.072196287048,139.93,139.95,139.75,139.82,12485.0722
2012-10-01 09:50:00,139.82,139.85,139.28,139.36,16502.008468135926,139.82,139.85,139.28,139.36,16502.0085
2012-10-01 09:55:00,139.36,139.86,139.28,139.86,20301.8130496146,139.36,139.86,139.28,139.86,20301.813
2012-10-01 10:00:00,139.78,140.52,139.78,140.19,29421.344045163394,139.78,140.52,139.78,140.19,29421.344
2012-10-01 10:05:00,140.08,140.18,139.87,139.92,11073.716208880687,140.08,140.18,139.87,139.92,11073.7162
2012-10-01 10:10:00,139.88,139.99,139.81,139.91,10313.755292584952,139.88,139.99,139.81,139.91,10313.7553
2012-10-01 10:15:00,139.96,139.96,139.55,139.55,10096.623602214744,139.96,139.96,139.55,139.55,10096.6236
2012-10-01 10:20:00,139.56,139.56,139.45,139.49,6188.253175550972,139.56,139.56,139.45,139.49,6188.2532
2012-10-01 10:25:00,139.52,139.56,139.38,139.44,7925.306698512648,139.52,139.56,139.38,139.44,7925.3067
2012-10-01 10:30:00,139.41,139.47,139.31,139.45,9010.965150363696,139.41,139.47,139.31,139.45,9010.9652
2012-10-01 10:35:00,139.45,139.47,139.22,139.23,8033.872543697753,139.45,139.47,139.22,139.23,8033.8725
2012-10-01 10:40:00,139.27,139.34,139.2,139.33,10096.623602214744,139.27,139.34,139.2,139.33,10096.6236
2012-10-01 10:45:00,139.35,139.44,139.34,139.37,6839.648246661601,139.35,139.44,139.34,139.37,6839.6482
2012-10-01 10:50:00,139.4,139.43,139.32,139.42,12593.638041472152,139.4,139.43,139.32,139.42,12593.638
2012-10-01 10:55:00,139.43,139.46,139.23,139.23,9553.79437628922,139.43,139.46,139.23,139.23,9553.7944
2012-10-01 11:00:00,139.26,139.42,139.24,139.41,9445.228531104114,139.26,139.42,139.24,139.41,9445.2285
2012-10-01 11:05:00,139.4,139.4,139.29,139.35,9336.662685919013,139.4,139.4,139.29,139.35,9336.6627
2012-10-01 11:10:00,139.35,139.42,139.09,139.1,10856.584518510475,139.35,139.42,139.09,139.1,10856.5845
2012-10-01 11:15:00,139.1,139.17,138.94,138.96,6622.516556291391,139.1,139.17,138.94,138.96,6622.5166
2012-10-01 11:20:00,138.97,139.0,138.88,139.0,8468.135924438173,138.97,139.0,138.88,139.0,8468.1359
2012-10-01 11:25:00,139.02,139.03,138.69,138.8,8793.833459993486,139.02,139.03,138.69,138.8,8793.8335
2012-10-01 11:30:00,138.83,138.85,138.64,138.77,9119.5309955488,138.83,138.85,138.64,138.77,9119.531
2012-10-01 11:35:00,138.79,138.85,138.71,138.75,7816.740853327544,138.79,138.85,138.71,138.75,7816.7409
2012-10-01 11:40:00,138.77,138.86,138.76,138.76,4776.89718814461,138.77,138.86,138.76,138.76,4776.8972
2012-10-01 11:45:00,138.75,138.81,138.63,138.63,6079.687330365867,138.75,138.81,138.63,138.63,6079.6873
2012-10-01 11:50:00,138.63,138.67,138.57,138.64,8685.267614808381,138.63,138.67,138.57,138.64,8685.2676
2012-10-01 11:55:00,138.63,138.67,138.55,138.6,20301.8130496146,138.63,138.67,138.55,138.6,20301.813
2012-10-01 12:00:00,138.63,138.65,138.5,138.5,4125.502117033981,138.63,138.65,138.5,138.5,4125.5021
2012-10-01 12:05:00,138.52,138.65,138.48,138.55,5102.5947236999245,138.52,138.65,138.48,138.55,5102.5947
2012-10-01 12:10:00,138.55,138.64,138.55,138.63,3582.6728911084574,138.55,138.64,138.55,138.63,3582.6729
2012-10-01 12:15:00,138.63,138.76,138.63,138.64,7925.306698512648,138.63,138.76,138.63,138.64,7925.3067
2012-10-01 12:20:00,138.64,138.68,138.52,138.68,6296.819020736077,138.64,138.68,138.52,138.68,6296.819
2012-10-01 12:25:00,138.72,138.72,138.65,138.72,6405.384865921182,138.72,138.72,138.65,138.72,6405.3849
2012-10-01 12:30:00,138.72,138.75,138.37,138.45,7925.306698512648,138.72,138.75,138.37,138.45,7925.3067
2012-10-01 12:35:00,138.53,138.6,138.53,138.6,3039.8436651829334,138.53,138.6,138.53,138.6,3039.8437
2012-10-01 12:40:00,138.62,138.74,138.62,138.66,7273.91162740202,138.62,138.74,138.62,138.66,7273.9116
2012-10-01 12:45:00,138.65,138.65,138.23,138.26,6513.950711106286,138.65,138.65,138.23,138.26,6513.9507
2012-10-01 12:50:00,138.25,138.26,137.87,138.04,10965.150363695582,138.25,138.26,137.87,138.04,10965.1504
2012-10-01 12:55:00,138.1,138.21,138.05,138.1,7165.345782216915,138.1,138.21,138.05,138.1,7165.3458
2012-10-01 13:00:00,138.07,138.08,137.96,138.03,5102.5947236999245,138.07,138.08,137.96,138.03,5102.5947
2012-10-01 13:05:00,138.03,138.12,137.97,137.97,8468.135924438173,138.03,138.12,137.97,137.97,8468.1359
2012-10-01 13:10:00,137.94,137.94,137.68,137.72,6839.648246661601,137.94,137.94,137.68,137.72,6839.6482
2012-10-01 13:15:00,137.66,137.91,137.61,137.89,5102.5947236999245,137.66,137.91,137.61,137.89,5102.5947
2012-10-01 13:20:00,137.87,137.93,137.76,137.93,13027.901422212572,137.87,137.93,137.76,137.93,13027.9014
2012-10-01 13:25:00,137.92,137.95,137.83,137.95,12593.638041472152,137.92,137.95,137.83,137.95,12593.638
2012-10-01 13:30:00,137.93,137.96,137.75,137.83,8576.701769623276,137.93,137.96,137.75,137.83,8576.7018
2012-10-01 13:35:00,137.9,137.98,137.83,137.84,5536.858104440344,137.9,137.98,137.83,137.84,5536.8581
2012-10-01 13:40:00,137.84,137.9,137.57,137.9,13570.730648138097,137.84,137.9,137.57,137.9,13570.7306
2012-10-01 13:45:00,137.89,138.03,137.86,138.03,6839.648246661601,137.89,138.03,137.86,138.03,6839.6482
2012-10-01 13:50:00,138.05,138.18,137.94,138.17,10096.623602214744,138.05,138.18,137.94,138.17,10096.6236
2012-10-01 13:55:00,138.17,138.39,138.15,138.38,16827.70600369124,138.17,138.39,138.15,138.38,16827.706
2012-10-01 14:00:00,138.34,138.5,138.29,138.46,7491.043317772229,138.34,138.5,138.29,138.46,7491.0433
2012-10-01 14:05:00,138.47,138.5,138.34,138.45,11399.413744436,138.47,138.5,138.34,138.45,11399.4137
2012-10-01 14:10:00,138.45,138.59,138.4,138.51,8576.701769623276,138.45,138.59,138.4,138.51,8576.7018
2012-10-01 14:15:00,138.54,138.55,138.35,138.35,10748.018673325372,138.54,138.55,138.35,138.35,10748.0187
2012-10-01 14:20:00,138.38,138.43,138.28,138.35,7816.740853327544,138.38,138.43,138.28,138.35,7816.7409
2012-10-01 14:25:00,138.33,138.33,138.18,138.22,10748.018673325372,138.33,138.33,138.18,138.22,10748.0187
2012-10-01 14:30:00,138.26,138.28,138.15,138.21,17044.837694061447,138.26,138.28,138.15,138.21,17044.8377
2012-10-01 14:35:00,138.24,138.28,138.22,138.22,13353.598957767888,138.24,138.28,138.22,138.22,13353.599
2012-10-01 14:40:00,138.21,138.29,138.18,138.23,13570.730648138097,138.21,138.29,138.18,138.23,13570.7306
2012-10-01 14:45:00,138.25,138.28,138.17,138.19,18564.75952665292,138.25,138.28,138.17,138.19,18564.7595
2012-10-01 14:50:00,138.2,138.28,138.19,138.23,8576.701769623276,138.2,138.28,138.19,138.23,8576.7018
2012-10-01 14:55:00,138.21,138.26,138.17,138.24,14004.994028878516,138.21,138.26,138.17,138.24,14004.994
2012-10-01 15:00:00,138.25,138.26,138.05,138.08,27358.592986646403,138.25,138.26,138.05,138.08,27358.593
2012-10-01 15:05:00,138.08,138.14,138.07,138.09,11399.413744436,138.08,138.14,138.07,138.09,11399.4137
2012-10-01 15:10:00,138.08,138.09,137.67,137.69,21604.60319183585,138.08,138.09,137.67,137.69,21604.6032
2012-10-01 15:15:00,137.6,137.91,137.6,137.72,16393.44262295082,137.6,137.91,137.6,137.72,16393.4426
2012-10-01 15:20:00,137.72,137.74,137.53,137.58,22038.86657257627,137.72,137.74,137.53,137.58,22038.8666
2012-10-01 15:25:00,137.55,137.8,137.48,137.76,24535.88101183368,137.55,137.8,137.48,137.76,24535.881
2012-10-01 15:30:00,137.75,137.93,137.75,137.84,12159.374660731732,137.75,137.93,137.75,137.84,12159.3747
2012-10-01 15:35:00,137.82,137.94,137.76,137.89,16284.876777765716,137.82,137.94,137.76,137.89,16284.8768
2012-10-01 15:40:00,137.89,137.94,137.76,137.78,21061.773965910324,137.89,137.94,137.76,137.78,21061.774
2012-10-01 15:45:00,137.79,137.87,137.75,137.79,15742.04755184019,137.79,137.87,137.75,137.79,15742.0476
2012-10-01 15:50:00,137.81,137.89,137.7,137.83,21061.773965910324,137.81,137.89,137.7,137.83,21061.774
2012-10-01 15:55:00,137.82,138.12,137.77,138.11,53414.395831071546,137.82,138.12,137.77,138.11,53414.3958
2012-10-02 09:30:00,138.11,138.17,137.56,138.01,27467.158831831508,138.11,138.17,137.56,138.01,27467.1588
2012-10-02 09:35:00,138.05,138.4,137.72,138.05,19541.85213331886,138.05,138.4,137.72,138.05,19541.8521
2012-10-02 09:40:00,138.07,138.43,137.96,138.41,12267.940505916838,138.07,138.43,137.96,138.41,12267.9405
2012-10-02 09:45:00,138.42,138.58,138.18,138.39,15850.613397025296,138.42,138.58,138.18,138.39,15850.6134
2012-10-02 09:50:00,138.36,138.53,138.24,138.42,26164.368689610248,138.36,138.53,138.24,138.42,26164.3687
2012-10-02 09:55:00,138.39,138.73,138.27,138.73,21604.60319183585,138.39,138.73,138.27,138.73,21604.6032
2012-10-02 10:00:00,138.73,138.73,138.04,138.15,17804.798610357182,138.73,138.73,138.04,138.15,17804.7986
2012-10-02 10:05:00,138.14,138.19,138.05,138.17,7816.740853327544,138.14,138.19,138.05,138.17,7816.7409
2012-10-02 10:10:00,138.18,138.18,138.03,138.1,7708.175008142439,138.18,138.18,138.03,138.1,7708.175
2012-10-02 10:15:00,138.1,138.17,137.98,138.07,9010.965150363696,138.1,138.17,137.98,138.07,9010.9652
2012-10-02 10:20:00,138.07,138.19,138.07,138.16,4776.89718814461,138.07,138.19,138.07,138.16,4776.8972
2012-10-02 10:25:00,138.14,138.19,138.05,138.13,8359.570079253068,138.14,138.19,138.05,138.13,8359.5701
2012-10-02 10:30:00,138.12,138.26,138.03,138.19,18130.496145912497,138.12,138.26,138.03,138.19,18130.4961
2012-10-02 10:35:00,138.24,138.36,138.17,138.35,23233.09086961242,138.24,138.36,138.17,138.35,23233.0909
2012-10-02 10:40:00,138.37,138.5,138.2,138.22,23993.05178590816,138.37,138.5,138.2,138.22,23993.0518
2012-10-02 10:45:00,138.25,138.46,138.24,138.39,8685.267614808381,138.25,138.46,138.24,138.39,8685.2676
2012-10-02 10:50:00,138.4,138.47,137.99,138.02,7816.740853327544,138.4,138.47,137.99,138.02,7816.7409
2012-10-02 10:55:00,138.08,138.19,137.99,138.08,3474.1070459233524,138.08,138.19,137.99,138.08,3474.107
2012-10-02 11:00:00,138.08,138.09,137.93,138.0,3365.541200738248,138.08,138.09,137.93,138.0,3365.5412
2012-10-02 11:05:00,138.03,138.03,137.83,137.87,2931.277819997829,138.03,138.03,137.83,137.87,2931.2778
2012-10-02 11:10:00,137.82,138.1,137.75,138.1,5862.555639995658,137.82,138.1,137.75,138.1,5862.5556
2012-10-02 11:15:00,138.05,138.21,138.03,138.15,5862.555639995658,138.05,138.21,138.03,138.15,5862.5556
2012-10-02 11:20:00,138.14,138.17,138.06,138.15,3582.6728911084574,138.14,138.17,138.06,138.15,3582.6729
2012-10-02 11:25:00,138.13,138.14,138.02,138.05,4451.199652589296,138.13,138.14,138.02,138.05,4451.1997
2012-10-02 11:30:00,138.05,138.18,137.94,137.94,4559.7654977744005,138.05,138.18,137.94,137.94,4559.7655
2012-10-02 11:35:00,137.93,138.0,137.45,137.51,9010.965150363696,137.93,138.0,137.45,137.51,9010.9652
2012-10-02 11:40:00,137.49,137.62,137.39,137.58,3039.8436651829334,137.49,137.62,137.39,137.58,3039.8437
2012-10-02 11:45:00,137.61,137.61,137.51,137.53,6188.253175550972,137.61,137.61,137.51,137.53,6188.2532
2012-10-02 11:50:00,137.61,137.78,137.61,137.62,8033.872543697753,137.61,137.78,137.61,137.62,8033.8725
2012-10-02 11:55:00,137.58,137.7,137.53,137.63,4342.633807404191,137.58,137.7,137.53,137.63,4342.6338
2012-10-02 12:00:00,137.6,137.75,137.55,137.7,4776.89718814461,137.6,137.75,137.55,137.7,4776.8972
2012-10-02 12:05:00,137.75,137.84,137.73,137.83,3908.370426663772,137.75,137.84,137.73,137.83,3908.3704
2012-10-02 12:10:00,137.81,138.03,137.74,138.01,4451.199652589296,137.81,138.03,137.74,138.01,4451.1997
2012-10-02 12:15:00,137.92,138.04,137.92,137.95,1737.0535229616762,137.92,138.04,137.92,137.95,1737.0535
2012-10-02 12:20:00,137.98,138.0,137.87,137.88,2062.7510585169907,137.98,138.0,137.87,137.88,2062.7511
2012-10-02 12:25:00,137.91,138.05,137.87,138.05,4885.463033329715,137.91,138.05,137.87,138.05,4885.463
2012-10-02 12:30:00,138.12,138.12,137.94,137.94,3148.4095103680384,138.12,138.12,137.94,137.94,3148.4095
2012-10-02 12:35:00,137.95,138.18,137.95,138.1,3799.804581478667,137.95,138.18,137.95,138.1,3799.8046
2012-10-02 12:40:00,138.06,138.16,138.01,138.1,5319.726414070134,138.06,138.16,138.01,138.1,5319.7264
2012-10-02 12:45:00,138.17,138.17,138.05,138.17,4016.936271848877,138.17,138.17,138.05,138.17,4016.9363
2012-10-02 12:50:00,138.17,138.18,138.13,138.17,5102.5947236999245,138.17,138.18,138.13,138.17,5102.5947
2012-10-02 12:55:00,138.17,138.18,138.07,138.12,3908.370426663772,138.17,138.18,138.07,138.12,3908.3704
2012-10-02 13:00:00,138.12,138.17,138.1,138.14,4234.067962219086,138.12,138.17,138.1,138.14,4234.068
2012-10-02 13:05:00,138.17,138.21,138.15,138.21,6296.819020736077,138.17,138.21,138.15,138.21,6296.819
2012-10-02 13:10:00,138.22,138.23,138.19,138.21,2822.711974812724,138.22,138.23,138.19,138.21,2822.712
2012-10-02 13:15:00,138.19,138.23,138.17,138.19,15090.652480729565,138.19,138.23,138.17,138.19,15090.6525
2012-10-02 13:20:00,138.21,138.29,138.19,138.23,15416.350016284878,138.21,138.29,138.19,138.23,15416.35
2012-10-02 13:25:00,138.2,138.22,138.11,138.18,10313.755292584952,138.2,138.22,138.11,138.18,10313.7553
2012-10-02 13:30:00,138.17,138.18,138.02,138.08,9119.5309955488,138.17,138.18,138.02,138.08,9119.531
2012-10-02 13:35:00,138.09,138.22,138.08,138.17,10096.623602214744,138.09,138.22,138.08,138.17,10096.6236
2012-10-02 13:40:00,138.17,138.26,138.06,138.18,13570.730648138097,138.17,138.26,138.06,138.18,13570.7306
2012-10-02 13:45:00,138.18,138.2,138.1,138.11,7816.740853327544,138.18,138.2,138.1,138.11,7816.7409
2012-10-02 13:50:00,138.11,138.18,138.09,138.1,3908.370426663772,138.11,138.18,138.09,138.1,3908.3704
2012-10-02 13:55:00,138.05,138.11,137.85,138.05,7491.043317772229,138.05,138.11,137.85,138.05,7491.0433
2012-10-02 14:00:00,138.05,138.18,138.04,138.09,8251.004234067963,138.05,138.18,138.04,138.09,8251.0042
2012-10-02 14:05:00,138.09,138.2,137.99,138.1,12376.506351101943,138.09,138.2,137.99,138.1,12376.5064
2012-10-02 14:10:00,138.16,138.17,138.01,138.08,8793.833459993486,138.16,138.17,138.01,138.08,8793.8335
2012-10-02 14:15:00,138.12,138.12,137.93,137.94,14113.55987406362,138.12,138.12,137.93,137.94,14113.5599
2012-10-02 14:20:00,137.95,137.96,137.81,137.81,9445.228531104114,137.95,137.96,137.81,137.81,9445.2285
2012-10-02 14:25:00,137.8,137.84,137.61,137.83,5862.555639995658,137.8,137.84,137.61,137.83,5862.5556
2012-10-02 14:30:00,137.81,137.88,137.74,137.81,6513.950711106286,137.81,137.88,137.74,137.81,6513.9507
2012-10-02 14:35:00,137.8,137.95,137.8,137.88,1737.0535229616762,137.8,137.95,137.8,137.88,1737.0535
2012-10-02 14:40:00,137.8,138.0,137.8,137.93,5971.121485180763,137.8,138.0,137.8,137.93,5971.1215
2012-10-02 14:45:00,137.88,137.89,137.79,137.84,5102.5947236999245,137.88,137.89,137.79,137.84,5102.5947
2012-10-02 14:50:00,137.82,137.86,137.76,137.8,8685.267614808381,137.82,137.86,137.76,137.8,8685.2676
2012-10-02 14:55:00,137.78,137.83,137.74,137.76,7599.609162957334,137.78,137.83,137.74,137.76,7599.6092
2012-10-02 15:00:00,137.77,137.79,137.69,137.75,6405.384865921182,137.77,137.79,137.69,137.75,6405.3849
2012-10-02 15:05:00,137.77,137.82,137.73,137.75,9553.79437628922,137.77,137.82,137.73,137.75,9553.7944
2012-10-02 15:10:00,137.77,137.83,137.6,137.7,6731.082401476496,137.77,137.83,137.6,137.7,6731.0824
2012-10-02 15:15:00,137.7,137.79,137.69,137.76,3799.804581478667,137.7,137.79,137.69,137.76,3799.8046
2012-10-02 15:20:00,137.76,137.77,137.68,137.74,8793.833459993486,137.76,137.77,137.68,137.74,8793.8335
2012-10-02 15:25:00,137.75,137.75,137.65,137.68,14873.520790359353,137.75,137.75,137.65,137.68,14873.5208
2012-10-02 15:30:00,137.68,137.74,137.62,137.74,15416.350016284878,137.68,137.74,137.62,137.74,15416.35
2012-10-02 15:35:00,137.76,137.89,137.7,137.88,14547.82325480404,137.76,137.89,137.7,137.88,14547.8233
2012-10-02 15:40:00,137.91,138.03,137.83,138.03,21713.169037020954,137.91,138.03,137.83,138.03,21713.169
2012-10-02 15:45:00,138.03,138.08,137.92,137.98,21713.169037020954,138.03,138.08,137.92,137.98,21713.169
2012-10-02 15:50:00,138.0,138.14,137.95,137.99,26598.632070350668,138.0,138.14,137.95,137.99,26598.6321
2012-10-02 15:55:00,137.98,138.15,137.94,138.1,40169.36271848877,137.98,138.15,137.94,138.1,40169.3627
2012-10-03 09:30:00,138.17,138.37,137.38,137.68,33872.54369775269,138.17,138.37,137.38,137.68,33872.5437
2012-10-03 09:35:00,137.63,138.26,137.63,138.24,4885.463033329715,137.63,138.26,137.63,138.24,4885.463
2012-10-03 09:40:00,138.32,138.45,138.17,138.42,9445.228531104114,138.32,138.45,138.17,138.42,9445.2285
2012-10-03 09:45:00,138.4,138.43,138.07,138.07,8468.135924438173,138.4,138.43,138.07,138.07,8468.1359
2012-10-03 09:50:00,138.07,138.39,138.07,138.33,9010.965150363696,138.07,138.39,138.07,138.33,9010.9652
2012-10-03 09:55:00,138.29,138.35,138.03,138.03,12593.638041472152,138.29,138.35,138.03,138.03,12593.638
2012-10-03 10:00:00,138.12,138.3,137.96,138.16,19541.85213331886,138.12,138.3,137.96,138.16,19541.8521
2012-10-03 10:05:00,138.09,138.17,138.03,138.16,5971.121485180763,138.09,138.17,138.03,138.16,5971.1215
2012-10-03 10:10:00,138.17,138.23,138.08,138.13,4125.502117033981,138.17,138.23,138.08,138.13,4125.5021
2012-10-03 10:15:00,138.18,139.06,138.17,139.03,24210.18347627836,138.18,139.06,138.17,139.03,24210.1835
2012-10-03 10:20:00,139.08,139.22,139.0,139.14,17479.101074801867,139.08,139.22,139.0,139.14,17479.1011
2012-10-03 10:25:00,139.16,139.33,139.15,139.15,14330.69156443383,139.16,139.33,139.15,139.15,14330.6916
2012-10-03 10:30:00,139.1,139.14,138.65,138.8,9988.05775702964,139.1,139.14,138.65,138.8,9988.0578
2012-10-03 10:35:00,138.74,138.92,138.67,138.9,8468.135924438173,138.74,138.92,138.67,138.9,8468.1359
2012-10-03 10:40:00,138.93,139.33,138.93,139.33,9336.662685919013,138.93,139.33,138.93,139.33,9336.6627
2012-10-03 10:45:00,139.3,139.45,139.29,139.35,23558.788405167736,139.3,139.45,139.29,139.35,23558.7884
2012-10-03 10:50:00,139.33,139.44,139.33,139.4,11942.242970361523,139.33,139.44,139.33,139.4,11942.243
2012-10-03 10:55:00,139.38,139.48,139.29,139.37,11833.67712517642,139.38,139.48,139.29,139.37,11833.6771
2012-10-03 11:00:00,139.36,139.38,139.2,139.23,7925.306698512648,139.36,139.38,139.2,139.23,7925.3067
2012-10-03 11:05:00,139.27,139.45,139.23,139.38,13787.862338508306,139.27,139.45,139.23,139.38,13787.8623
2012-10-03 11:10:00,139.42,139.88,139.42,139.72,29421.344045163394,139.42,139.88,139.42,139.72,29421.344
2012-10-03 11:15:00,139.73,139.78,139.38,139.45,10856.584518510475,139.73,139.78,139.38,139.45,10856.5845
2012-10-03 11:20:00,139.45,139.51,139.22,139.22,17479.101074801867,139.45,139.51,139.22,139.22,17479.1011
2012-10-03 11:25:00,139.21,139.52,139.21,139.5,4234.067962219086,139.21,139.52,139.21,139.5,4234.068
2012-10-03 11:30:00,139.46,139.46,139.36,139.42,3474.1070459233524,139.46,139.46,139.36,139.42,3474.107
2012-10-03 11:35:00,139.41,139.43,139.34,139.39,2171.316903702096,139.41,139.43,139.34,139.39,2171.3169
2012-10-03 11:40:00,139.4,139.55,139.38,139.45,6079.687330365867,139.4,139.55,139.38,139.45,6079.6873
2012-10-03 11:45:00,139.51,139.75,139.51,139.59,39843.66518293345,139.51,139.75,139.51,139.59,39843.6652
2012-10-03 11:50:00,139.59,139.65,139.49,139.54,11833.67712517642,139.59,139.65,139.49,139.54,11833.6771
2012-10-03 11:55:00,139.56,139.64,139.53,139.62,10748.018673325372,139.56,139.64,139.53,139.62,10748.0187
2012-10-03 12:00:00,139.57,139.59,139.51,139.56,9770.92606665943,139.57,139.59,139.51,139.56,9770.9261
2012-10-03 12:05:00,139.56,139.65,139.56,139.57,14656.389099989145,139.56,139.65,139.56,139.57,14656.3891
2012-10-03 12:10:00,139.57,139.57,139.53,139.55,6296.819020736077,139.57,139.57,139.53,139.55,6296.819
2012-10-03 12:15:00,139.56,139.57,139.49,139.52,16502.008468135926,139.56,139.57,139.49,139.52,16502.0085
2012-10-03 12:20:00,139.52,139.59,139.41,139.59,15742.04755184019,139.52,139.59,139.41,139.59,15742.0476
2012-10-03 12:25:00,139.63,139.9,139.63,139.83,18239.0619910976,139.63,139.9,139.63,139.83,18239.062
2012-10-03 12:30:00,139.92,140.26,139.92,140.01,39192.27011182282,139.92,140.26,139.92,140.01,39192.2701
2012-10-03 12:35:00,140.01,140.07,139.92,139.95,4668.3313429595055,140.01,140.07,139.92,139.95,4668.3313
2012-10-03 12:40:00,139.98,140.01,139.92,139.99,6188.253175550972,139.98,140.01,139.92,139.99,6188.2532
2012-10-03 12:45:00,139.98,140.01,139.92,140.01,3474.1070459233524,139.98,140.01,139.92,140.01,3474.107
2012-10-03 12:50:00,140.0,140.01,139.94,139.98,2497.01443925741,140.0,140.01,139.94,139.98,2497.0144
2012-10-03 12:55:00,139.97,139.97,139.87,139.95,4342.633807404191,139.97,139.97,139.87,139.95,4342.6338
2012-10-03 13:00:00,139.97,140.01,139.95,140.01,4776.89718814461,139.97,140.01,139.95,140.01,4776.8972
2012-10-03 13:05:00,140.01,140.01,139.95,140.01,6513.950711106286,140.01,140.01,139.95,140.01,6513.9507
2012-10-03 13:10:00,140.01,140.02,139.98,139.99,3908.370426663772,140.01,140.02,139.98,139.99,3908.3704
2012-10-03 13:15:00,139.98,140.06,139.98,140.04,4125.502117033981,139.98,140.06,139.98,140.04,4125.5021
2012-10-03 13:20:00,140.08,140.15,140.07,140.07,6405.384865921182,140.08,140.15,140.07,140.07,6405.3849
2012-10-03 13:25:00,140.09,140.14,140.04,140.14,6296.819020736077,140.09,140.14,140.04,140.14,6296.819
2012-10-03 13:30:00,140.16,140.23,140.15,140.22,9336.662685919013,140.16,140.23,140.15,140.22,9336.6627
2012-10-03 13:35:00,140.21,140.26,139.99,140.04,9228.096840733906,140.21,140.26,139.99,140.04,9228.0968
2012-10-03 13:40:00,140.01,140.03,139.87,140.01,6731.082401476496,140.01,140.03,139.87,140.01,6731.0824
2012-10-03 13:45:00,139.98,140.01,139.94,139.95,1845.6193681467807,139.98,140.01,139.94,139.95,1845.6194
2012-10-03 13:50:00,139.92,140.07,139.92,140.01,10205.189447399847,139.92,140.07,139.92,140.01,10205.1894
2012-10-03 13:55:00,140.02,140.04,139.94,139.94,6405.384865921182,140.02,140.04,139.94,139.94,6405.3849
2012-10-03 14:00:00,139.92,140.08,139.92,140.06,11290.847899250895,139.92,140.08,139.92,140.06,11290.8479
2012-10-03 14:05:00,140.06,140.15,140.03,140.03,5319.726414070134,140.06,140.15,140.03,140.03,5319.7264
2012-10-03 14:10:00,140.03,140.18,140.03,140.17,3691.2387362935615,140.03,140.18,140.03,140.17,3691.2387
2012-10-03 14:15:00,140.13,140.15,140.11,140.14,1411.355987406362,140.13,140.15,140.11,140.14,1411.356
2012-10-03 14:20:00,140.11,140.15,139.95,140.07,8576.701769623276,140.11,140.15,139.95,140.07,8576.7018
2012-10-03 14:25:00,140.06,140.15,139.95,140.04,11507.979589621104,140.06,140.15,139.95,140.04,11507.9796
2012-10-03 14:30:00,140.03,140.16,140.03,140.16,2279.8827488872003,140.03,140.16,140.03,140.16,2279.8827
2012-10-03 14:35:00,140.16,140.22,140.11,140.17,6839.648246661601,140.16,140.22,140.11,140.17,6839.6482
2012-10-03 14:40:00,140.15,140.18,140.12,140.15,5862.555639995658,140.15,140.18,140.12,140.15,5862.5556
2012-10-03 14:45:00,140.15,140.2,140.06,140.17,7056.77993703181,140.15,140.2,140.06,140.17,7056.7799
2012-10-03 14:50:00,140.17,140.2,140.03,140.06,11942.242970361523,140.17,140.2,140.03,140.06,11942.243
2012-10-03 14:55:00,140.02,140.02,139.87,139.98,6296.819020736077,140.02,140.02,139.87,139.98,6296.819
2012-10-03 15:00:00,140.0,140.15,139.96,140.09,16827.70600369124,140.0,140.15,139.96,140.09,16827.706
2012-10-03 15:05:00,140.1,140.1,140.02,140.06,9879.491911844534,140.1,140.1,140.02,140.06,9879.4919
2012-10-03 15:10:00,140.06,140.2,140.02,140.16,12702.203886657258,140.06,140.2,140.02,140.16,12702.2039
2012-10-03 15:15:00,140.2,140.28,140.14,140.24,12050.80881554663,140.2,140.28,140.14,140.24,12050.8088
2012-10-03 15:20:00,140.17,140.43,140.17,140.43,16719.140158506136,140.17,140.43,140.17,140.43,16719.1402
2012-10-03 15:25:00,140.44,140.7,140.36,140.58,19107.58875257844,140.44,140.7,140.36,140.58,19107.5888
2012-10-03 15:30:00,140.55,140.55,140.27,140.28,27250.02714146129,140.55,140.55,140.27,140.28,27250.0271
2012-10-03 15:35:00,140.3,140.47,140.21,140.47,19433.28628813376,140.3,140.47,140.21,140.47,19433.2863
2012-10-03 15:40:00,140.49,140.63,140.38,140.53,18890.45706220823,140.49,140.63,140.38,140.53,18890.4571
2012-10-03 15:45:00,140.53,140.77,140.52,140.66,38106.61165997177,140.53,140.77,140.52,140.66,38106.6117
2012-10-03 15:50:00,140.63,140.64,140.5,140.57,28552.817283682554,140.63,140.64,140.5,140.57,28552.8173
2012-10-03 15:55:00,140.57,140.87,140.56,140.87,92172.40256215396,140.57,140.87,140.56,140.87,92172.4026
2012-10-04 09:30:00,140.82,141.21,140.38,140.82,29855.60742590381,140.82,141.21,140.38,140.82,29855.6074
2012-10-04 09:35:00,140.95,142.05,140.65,141.87,17804.798610357182,140.95,142.05,140.65,141.87,17804.7986
2012-10-04 09:40:00,141.81,141.86,141.24,141.58,13896.42818369341,141.81,141.86,141.24,141.58,13896.4282
2012-10-04 09:45:00,141.37,141.59,141.13,141.43,11942.242970361523,141.37,141.59,141.13,141.43,11942.243
2012-10-04 09:50:00,141.44,141.47,141.24,141.41,6079.687330365867,141.44,141.47,141.24,141.41,6079.6873
2012-10-04 09:55:00,141.41,141.86,141.2,141.38,18781.891217023127,141.41,141.86,141.2,141.38,18781.8912
2012-10-04 10:00:00,141.56,142.02,141.48,141.83,10856.584518510475,141.56,142.02,141.48,141.83,10856.5845
2012-10-04 10:05:00,141.75,142.0,141.66,141.9,11182.282054065792,141.75,142.0,141.66,141.9,11182.2821
2012-10-04 10:10:00,141.95,142.32,141.93,142.02,13462.164802952992,141.95,142.32,141.93,142.02,13462.1648
2012-10-04 10:15:00,141.99,142.13,141.99,142.13,6296.819020736077,141.99,142.13,141.99,142.13,6296.819
2012-10-04 10:20:00,142.13,142.37,142.13,142.23,18781.891217023127,142.13,142.37,142.13,142.23,18781.8912
2012-10-04 10:25:00,142.23,142.33,142.03,142.03,8902.399305178591,142.23,142.33,142.03,142.03,8902.3993
2012-10-04 10:30:00,142.02,142.02,141.85,142.0,16502.008468135926,142.02,142.02,141.85,142.0,16502.0085
2012-10-04 10:35:00,141.98,142.0,141.91,141.95,55260.01519921833,141.98,142.0,141.91,141.95,55260.0152
2012-10-04 10:40:00,141.98,142.08,141.97,142.03,17913.364455542287,141.98,142.08,141.97,142.03,17913.3645
2012-10-04 10:45:00,142.04,142.06,141.61,141.61,14547.82325480404,142.04,142.06,141.61,141.61,14547.8233
2012-10-04 10:50:00,141.6,141.7,141.6,141.64,22581.69579850179,141.6,141.7,141.6,141.64,22581.6958
2012-10-04 10:55:00,141.67,141.67,141.5,141.52,13027.901422212572,141.67,141.67,141.5,141.52,13027.9014
2012-10-04 11:00:00,141.52,141.52,141.25,141.25,22255.99826294648,141.52,141.52,141.25,141.25,22255.9983
2012-10-04 11:05:00,141.13,141.18,140.96,140.96,6079.687330365867,141.13,141.18,140.96,140.96,6079.6873
2012-10-04 11:10:00,140.94,140.95,140.77,140.9,11616.54543480621,140.94,140.95,140.77,140.9,11616.5454
2012-10-04 11:15:00,140.92,141.29,140.92,141.1,23993.05178590816,140.92,141.29,140.92,141.1,23993.0518
2012-10-04 11:20:00,141.16,141.16,140.89,140.97,2605.5802844425143,141.16,141.16,140.89,140.97,2605.5803
2012-10-04 11:25:00,140.99,141.09,140.97,141.01,4776.89718814461,140.99,141.09,140.97,141.01,4776.8972
2012-10-04 11:30:00,141.0,141.01,140.9,140.94,9770.92606665943,141.0,141.01,140.9,140.94,9770.9261
2012-10-04 11:35:00,140.96,141.01,140.87,140.93,5971.121485180763,140.96,141.01,140.87,140.93,5971.1215
2012-10-04 11:40:00,140.94,140.99,140.89,140.98,15090.652480729565,140.94,140.99,140.89,140.98,15090.6525
2012-10-04 11:45:00,140.94,141.04,140.94,140.95,2279.8827488872003,140.94,141.04,140.94,140.95,2279.8827
2012-10-04 11:50:00,140.97,141.01,140.9,140.92,3908.370426663772,140.97,141.01,140.9,140.92,3908.3704
2012-10-04 11:55:00,140.95,141.06,140.95,141.05,7491.043317772229,140.95,141.06,140.95,141.05,7491.0433
2012-10-04 12:00:00,141.05,141.05,140.77,140.78,7165.345782216915,141.05,141.05,140.77,140.78,7165.3458
2012-10-04 12:05:00,140.73,140.99,140.71,140.99,6731.082401476496,140.73,140.99,140.71,140.99,6731.0824
2012-10-04 12:10:00,140.93,141.16,140.91,140.91,9662.360221474324,140.93,141.16,140.91,140.91,9662.3602
2012-10-04 12:15:00,140.97,140.97,140.81,140.81,6622.516556291391,140.97,140.97,140.81,140.81,6622.5166
2012-10-04 12:20:00,140.85,140.88,140.73,140.82,7491.043317772229,140.85,140.88,140.73,140.82,7491.0433
2012-10-04 12:25:00,140.82,140.82,140.62,140.7,6839.648246661601,140.82,140.82,140.62,140.7,6839.6482
2012-10-04 12:30:00,140.7,140.8,140.63,140.73,15524.915861469985,140.7,140.8,140.63,140.73,15524.9159
2012-10-04 12:35:00,140.73,140.74,140.44,140.52,14873.520790359353,140.73,140.74,140.44,140.52,14873.5208
2012-10-04 12:40:00,140.52,140.53,140.28,140.4,18999.022907393333,140.52,140.53,140.28,140.4,18999.0229
2012-10-04 12:45:00,140.35,140.49,140.35,140.47,2497.01443925741,140.35,140.49,140.35,140.47,2497.0144
2012-10-04 12:50:00,140.49,140.59,140.48,140.48,5862.555639995658,140.49,140.59,140.48,140.48,5862.5556
2012-10-04 12:55:00,140.49,140.5,140.35,140.39,3799.804581478667,140.49,140.5,140.35,140.39,3799.8046
2012-10-04 13:00:00,140.36,140.43,140.36,140.38,2388.448594072305,140.36,140.43,140.36,140.38,2388.4486
2012-10-04 13:05:00,140.38,140.47,140.38,140.41,3474.1070459233524,140.38,140.47,140.38,140.41,3474.107
2012-10-04 13:10:00,140.42,140.43,140.34,140.37,5862.555639995658,140.42,140.43,140.34,140.37,5862.5556
2012-10-04 13:15:00,140.39,140.46,140.34,140.44,5536.858104440344,140.39,140.46,140.34,140.44,5536.8581
2012-10-04 13:20:00,140.44,140.47,140.4,140.47,3365.541200738248,140.44,140.47,140.4,140.47,3365.5412
2012-10-04 13:25:00,140.43,140.71,140.43,140.59,11507.979589621104,140.43,140.71,140.43,140.59,11507.9796
2012-10-04 13:30:00,140.62,140.68,140.5,140.63,19324.72044294865,140.62,140.68,140.5,140.63,19324.7204
2012-10-04 13:35:00,140.64,140.82,140.64,140.74,5428.292259255239,140.64,140.82,140.64,140.74,5428.2923
2012-10-04 13:40:00,140.7,140.73,140.61,140.72,5862.555639995658,140.7,140.73,140.61,140.72,5862.5556
2012-10-04 13:45:00,140.72,140.76,140.6,140.6,7056.77993703181,140.72,140.76,140.6,140.6,7056.7799
2012-10-04 13:50:00,140.59,140.6,140.45,140.45,6296.819020736077,140.59,140.6,140.45,140.45,6296.819
2012-10-04 13:55:00,140.46,140.66,140.45,140.64,5211.160568885029,140.46,140.66,140.45,140.64,5211.1606
2012-10-04 14:00:00,140.63,140.63,140.27,140.45,16827.70600369124,140.63,140.63,140.27,140.45,16827.706
2012-10-04 14:05:00,140.45,140.51,140.38,140.43,6079.687330365867,140.45,140.51,140.38,140.43,6079.6873
2012-10-04 14:10:00,140.47,140.54,140.36,140.36,6513.950711106286,140.47,140.54,140.36,140.36,6513.9507
2012-10-04 14:15:00,140.33,140.38,140.27,140.32,12593.638041472152,140.33,140.38,140.27,140.32,12593.638
2012-10-04 14:20:00,140.31,140.32,140.1,140.14,8793.833459993486,140.31,140.32,140.1,140.14,8793.8335
2012-10-04 14:25:00,140.12,140.32,140.1,140.28,8033.872543697753,140.12,140.32,140.1,140.28,8033.8725
2012-10-04 14:30:00,140.31,140.5,140.3,140.5,6948.214091846705,140.31,140.5,140.3,140.5,6948.2141
2012-10-04 14:35:00,140.46,140.62,140.42,140.62,6079.687330365867,140.46,140.62,140.42,140.62,6079.6873
2012-10-04 14:40:00,140.62,140.84,140.59,140.79,11725.111279991315,140.62,140.84,140.59,140.79,11725.1113
2012-10-04 14:45:00,140.83,140.83,140.5,140.62,16610.57431332103,140.83,140.83,140.5,140.62,16610.5743
2012-10-04 14:50:00,140.63,140.65,140.38,140.38,4559.7654977744005,140.63,140.65,140.38,140.38,4559.7655
2012-10-04 14:55:00,140.34,140.38,140.27,140.31,3474.1070459233524,140.34,140.38,140.27,140.31,3474.107
2012-10-04 15:00:00,140.33,140.49,140.3,140.4,4668.3313429595055,140.33,140.49,140.3,140.4,4668.3313
2012-10-04 15:05:00,140.46,140.5,140.33,140.33,5536.858104440344,140.46,140.5,140.33,140.33,5536.8581
2012-10-04 15:10:00,140.37,140.39,140.33,140.33,4776.89718814461,140.37,140.39,140.33,140.33,4776.8972
2012-10-04 15:15:00,140.31,140.65,140.3,140.58,9770.92606665943,140.31,140.65,140.3,140.58,9770.9261
2012-10-04 15:20:00,140.55,140.56,140.2,140.2,7056.77993703181,140.55,140.56,140.2,140.2,7056.7799
2012-10-04 15:25:00,140.2,140.38,140.2,140.29,10313.755292584952,140.2,140.38,140.2,140.29,10313.7553
2012-10-04 15:30:00,140.34,140.39,140.32,140.38,8359.570079253068,140.34,140.39,140.32,140.38,8359.5701
2012-10-04 15:35:00,140.38,140.41,140.25,140.27,14113.55987406362,140.38,140.41,140.25,140.27,14113.5599
2012-10-04 15:40:00,140.3,140.36,140.21,140.32,12159.374660731732,140.3,140.36,140.21,140.32,12159.3747
2012-10-04 15:45:00,140.31,140.36,140.19,140.24,17153.403539246552,140.31,140.36,140.19,140.24,17153.4035
2012-10-04 15:50:00,140.24,140.35,140.19,140.26,40929.3236347845,140.24,140.35,140.19,140.26,40929.3236
2012-10-04 15:55:00,140.23,140.59,140.22,140.54,48746.06448811204,140.23,140.59,140.22,140.54,48746.0645
2012-10-05 09:30:00,140.01,140.37,139.89,140.1,22907.393334057106,140.01,140.37,139.89,140.1,22907.3933
2012-10-05 09:35:00,140.17,140.81,140.01,140.81,18781.891217023127,140.17,140.81,140.01,140.81,18781.8912
2012-10-05 09:40:00,140.57,140.82,140.42,140.45,26381.50037998045,140.57,140.82,140.42,140.45,26381.5004
2012-10-05 09:45:00,140.49,140.73,140.34,140.38,53848.659211811966,140.49,140.73,140.34,140.38,53848.6592
2012-10-05 09:50:00,140.34,140.5,140.13,140.31,72087.72120290957,140.34,140.5,140.13,140.31,72087.7212
2012-10-05 09:55:00,140.29,141.08,140.23,140.94,23341.65671479753,140.29,141.08,140.23,140.94,23341.6567
2012-10-05 10:00:00,140.9,140.94,140.58,140.67,6188.253175550972,140.9,140.94,140.58,140.67,6188.2532
2012-10-05 10:05:00,140.72,140.72,140.56,140.71,8576.701769623276,140.72,140.72,140.56,140.71,8576.7018
2012-10-05 10:10:00,140.83,140.87,140.8,140.8,14113.55987406362,140.83,140.87,140.8,140.8,14113.5599
2012-10-05 10:15:00,140.81,140.88,140.81,140.87,12810.769731842363,140.81,140.88,140.81,140.87,12810.7697
2012-10-05 10:20:00,140.85,140.87,140.82,140.85,32678.319400716537,140.85,140.87,140.82,140.85,32678.3194
2012-10-05 10:25:00,140.84,141.49,140.84,141.4,35718.16306589947,140.84,141.49,140.84,141.4,35718.1631
2012-10-05 10:30:00,141.4,141.41,141.18,141.21,11290.847899250895,141.4,141.41,141.18,141.21,11290.8479
2012-10-05 10:35:00,141.2,141.43,141.18,141.39,14547.82325480404,141.2,141.43,141.18,141.39,14547.8233
2012-10-05 10:40:00,141.36,141.89,141.35,141.66,61991.097600694826,141.36,141.89,141.35,141.66,61991.0976
2012-10-05 10:45:00,141.66,141.68,141.37,141.37,13245.033112582782,141.66,141.68,141.37,141.37,13245.0331
2012-10-05 10:50:00,141.33,141.47,141.32,141.47,13245.033112582782,141.33,141.47,141.32,141.47,13245.0331
2012-10-05 10:55:00,141.44,141.74,141.43,141.74,11616.54543480621,141.44,141.74,141.43,141.74,11616.5454
2012-10-05 11:00:00,141.72,141.72,141.49,141.52,8142.438388882858,141.72,141.72,141.49,141.52,8142.4384
2012-10-05 11:05:00,141.5,141.53,141.3,141.4,9336.662685919013,141.5,141.53,141.3,141.4,9336.6627
2012-10-05 11:10:00,141.41,141.56,141.41,141.43,3148.4095103680384,141.41,141.56,141.41,141.43,3148.4095
2012-10-05 11:15:00,141.43,141.49,141.37,141.37,4885.463033329715,141.43,141.49,141.37,141.37,4885.463
2012-10-05 11:20:00,141.34,141.38,141.28,141.32,11399.413744436,141.34,141.38,141.28,141.32,11399.4137
2012-10-05 11:25:00,141.31,141.32,140.99,141.04,7165.345782216915,141.31,141.32,140.99,141.04,7165.3458
2012-10-05 11:30:00,141.05,141.29,141.05,141.29,2714.14612962762,141.05,141.29,141.05,141.29,2714.1461
2012-10-05 11:35:00,141.32,141.32,141.08,141.08,2931.277819997829,141.32,141.32,141.08,141.08,2931.2778
2012-10-05 11:40:00,141.04,141.07,140.76,140.87,16067.745087395506,141.04,141.07,140.76,140.87,16067.7451
2012-10-05 11:45:00,140.84,141.09,140.83,141.06,7491.043317772229,140.84,141.09,140.83,141.06,7491.0433
2012-10-05 11:50:00,141.09,141.09,140.97,141.05,2822.711974812724,141.09,141.09,140.97,141.05,2822.712
2012-10-05 11:55:00,141.06,141.17,141.04,141.14,2062.7510585169907,141.06,141.17,141.04,141.14,2062.7511
2012-10-05 12:00:00,141.16,141.17,140.99,141.08,3908.370426663772,141.16,141.17,140.99,141.08,3908.3704
2012-10-05 12:05:00,141.05,141.05,140.93,140.95,3256.975355553143,141.05,141.05,140.93,140.95,3256.9754
2012-10-05 12:10:00,141.0,141.08,141.0,141.08,5428.292259255239,141.0,141.08,141.0,141.08,5428.2923
2012-10-05 12:15:00,141.08,141.2,141.08,141.08,4451.199652589296,141.08,141.2,141.08,141.08,4451.1997
2012-10-05 12:20:00,141.11,141.12,141.0,141.01,3039.8436651829334,141.11,141.12,141.0,141.01,3039.8437
2012-10-05 12:25:00,141.04,141.16,141.04,141.07,3474.1070459233524,141.04,141.16,141.04,141.07,3474.107
2012-10-05 12:30:00,141.09,141.15,141.04,141.05,4016.936271848877,141.09,141.15,141.04,141.05,4016.9363
2012-10-05 12:35:00,141.07,141.07,140.73,140.73,6731.082401476496,141.07,141.07,140.73,140.73,6731.0824
2012-10-05 12:40:00,140.69,140.72,140.61,140.66,4234.067962219086,140.69,140.72,140.61,140.66,4234.068
2012-10-05 12:45:00,140.69,140.7,140.65,140.66,5536.858104440344,140.69,140.7,140.65,140.66,5536.8581
2012-10-05 12:50:00,140.66,140.7,140.64,140.66,11182.282054065792,140.66,140.7,140.64,140.66,11182.2821
2012-10-05 12:55:00,140.73,140.73,140.66,140.68,1845.6193681467807,140.73,140.73,140.66,140.68,1845.6194
2012-10-05 13:00:00,140.69,140.72,140.68,140.69,3256.975355553143,140.69,140.72,140.68,140.69,3256.9754
2012-10-05 13:05:00,140.72,140.73,140.49,140.62,11725.111279991315,140.72,140.73,140.49,140.62,11725.1113
2012-10-05 13:10:00,140.64,140.66,140.61,140.61,1194.2242970361524,140.64,140.66,140.61,140.61,1194.2243
2012-10-05 13:15:00,140.61,140.68,140.61,140.62,5862.555639995658,140.61,140.68,140.61,140.62,5862.5556
2012-10-05 13:20:00,140.62,140.7,140.6,140.69,7056.77993703181,140.62,140.7,140.6,140.69,7056.7799
2012-10-05 13:25:00,140.65,140.71,140.57,140.6,7816.740853327544,140.65,140.71,140.57,140.6,7816.7409
2012-10-05 13:30:00,140.62,140.69,140.57,140.6,3799.804581478667,140.62,140.69,140.57,140.6,3799.8046
2012-10-05 13:35:00,140.6,140.66,140.56,140.6,5753.989794810553,140.6,140.66,140.56,140.6,5753.9898
2012-10-05 13:40:00,140.62,140.62,140.55,140.55,1845.6193681467807,140.62,140.62,140.55,140.55,1845.6194
2012-10-05 13:45:00,140.56,140.56,140.37,140.37,6296.819020736077,140.56,140.56,140.37,140.37,6296.819
2012-10-05 13:50:00,140.36,140.55,140.35,140.55,3691.2387362935615,140.36,140.55,140.35,140.55,3691.2387
2012-10-05 13:55:00,140.55,140.55,140.48,140.49,4559.7654977744005,140.55,140.55,140.48,140.49,4559.7655
2012-10-05 14:00:00,140.46,140.52,140.46,140.5,2279.8827488872003,140.46,140.52,140.46,140.5,2279.8827
2012-10-05 14:05:00,140.5,140.5,140.45,140.45,3908.370426663772,140.5,140.5,140.45,140.45,3908.3704
2012-10-05 14:10:00,140.49,140.51,140.39,140.51,5428.292259255239,140.49,140.51,140.39,140.51,5428.2923
2012-10-05 14:15:00,140.47,140.57,140.47,140.54,6188.253175550972,140.47,140.57,140.47,140.54,6188.2532
2012-10-05 14:20:00,140.53,140.55,140.47,140.49,8685.267614808381,140.53,140.55,140.47,140.49,8685.2676
2012-10-05 14:25:00,140.48,140.52,140.45,140.5,8033.872543697753,140.48,140.52,140.45,140.5,8033.8725
2012-10-05 14:30:00,140.51,140.58,140.5,140.52,9553.79437628922,140.51,140.58,140.5,140.52,9553.7944
2012-10-05 14:35:00,140.54,140.62,140.52,140.57,5645.423949625448,140.54,140.62,140.52,140.57,5645.4239
2012-10-05 14:40:00,140.54,140.7,140.51,140.7,4776.89718814461,140.54,140.7,140.51,140.7,4776.8972
2012-10-05 14:45:00,140.73,140.73,140.66,140.68,1954.185213331886,140.73,140.73,140.66,140.68,1954.1852
2012-10-05 14:50:00,140.7,140.74,140.38,140.44,26924.329605905983,140.7,140.74,140.38,140.44,26924.3296
2012-10-05 14:55:00,140.44,140.55,140.29,140.29,9445.228531104114,140.44,140.55,140.29,140.29,9445.2285
2012-10-05 15:00:00,140.35,140.53,140.33,140.42,21496.037346650744,140.35,140.53,140.33,140.42,21496.0373
2012-10-05 15:05:00,140.42,140.43,140.15,140.34,9662.360221474324,140.42,140.43,140.15,140.34,9662.3602
2012-10-05 15:10:00,140.31,140.31,140.14,140.17,9662.360221474324,140.31,140.31,140.14,140.17,9662.3602
2012-10-05 15:15:00,140.16,140.25,140.15,140.18,6731.082401476496,140.16,140.25,140.15,140.18,6731.0824
2012-10-05 15:20:00,140.23,140.44,140.23,140.4,4994.02887851482,140.23,140.44,140.23,140.4,4994.0289
2012-10-05 15:25:00,140.47,140.54,140.42,140.42,4776.89718814461,140.47,140.54,140.42,140.42,4776.8972
2012-10-05 15:30:00,140.38,140.42,140.21,140.21,10422.321137770055,140.38,140.42,140.21,140.21,10422.3211
2012-10-05 15:35:00,140.18,140.22,140.06,140.09,14113.55987406362,140.18,140.22,140.06,140.09,14113.5599
2012-10-05 15:40:00,140.1,140.14,140.03,140.04,16610.57431332103,140.1,140.14,140.03,140.04,16610.5743
2012-10-05 15:45:00,140.07,140.21,140.03,140.21,17696.232765172077,140.07,140.21,140.03,140.21,17696.2328
2012-10-05 15:50:00,140.21,140.42,140.19,140.37,18673.325371838026,140.21,140.42,140.19,140.37,18673.3254
2012-10-05 15:55:00,140.39,140.58,140.35,140.49,28552.817283682554,140.39,140.58,140.35,140.49,28552.8173
2012-10-08 09:30:00,140.79,141.57,140.57,141.08,44077.73314515254,140.79,141.57,140.57,141.08,44077.7331
2012-10-08 09:35:00,140.95,140.95,140.27,140.28,20844.642275540114,140.95,140.95,140.27,140.28,20844.6423
2012-10-08 09:40:00,140.25,140.28,139.27,139.27,18456.19368146781,140.25,140.28,139.27,139.27,18456.1937
2012-10-08 09:45:00,139.18,139.73,139.18,139.63,23233.09086961242,139.18,139.73,139.18,139.63,23233.0909
2012-10-08 09:50:00,139.75,140.04,139.66,139.91,17804.798610357182,139.75,140.04,139.66,139.91,17804.7986
2012-10-08 09:55:00,139.98,140.16,139.92,140.16,11725.111279991315,139.98,140.16,139.92,140.16,11725.1113
2012-10-08 10:00:00,140.21,140.32,140.13,140.17,25621.539463684727,140.21,140.32,140.13,140.17,25621.5395
2012-10-08 10:05:00,140.22,140.26,140.04,140.17,20844.642275540114,140.22,140.26,140.04,140.17,20844.6423
2012-10-08 10:10:00,140.16,140.42,140.16,140.18,25621.539463684727,140.16,140.42,140.16,140.18,25621.5395
2012-10-08 10:15:00,140.14,140.15,139.96,140.15,12376.506351101943,140.14,140.15,139.96,140.15,12376.5064
2012-10-08 10:20:00,140.14,140.23,140.05,140.23,14330.69156443383,140.14,140.23,140.05,140.23,14330.6916
2012-10-08 10:25:00,140.18,140.27,140.07,140.07,13462.164802952992,140.18,140.27,140.07,140.07,13462.1648
2012-10-08 10:30:00,140.06,140.15,139.97,140.12,9119.5309955488,140.06,140.15,139.97,140.12,9119.531
2012-10-08 10:35:00,140.07,140.35,140.07,140.22,10856.584518510475,140.07,140.35,140.07,140.22,10856.5845
2012-10-08 10:40:00,140.3,140.35,140.14,140.14,7816.740853327544,140.3,140.35,140.14,140.14,7816.7409
2012-10-08 10:45:00,140.14,140.16,139.94,140.13,6296.819020736077,140.14,140.16,139.94,140.13,6296.819
2012-10-08 10:50:00,140.16,140.38,140.16,140.38,4342.633807404191,140.16,140.38,140.16,140.38,4342.6338
2012-10-08 10:55:00,140.38,140.38,140.03,140.03,5645.423949625448,140.38,140.38,140.03,140.03,5645.4239
2012-10-08 11:00:00,140.04,140.2,140.03,140.16,11507.979589621104,140.04,140.2,140.03,140.16,11507.9796
2012-10-08 11:05:00,140.15,140.17,139.95,139.95,4125.502117033981,140.15,140.17,139.95,139.95,4125.5021
2012-10-08 11:10:00,139.92,140.1,139.92,140.04,6296.819020736077,139.92,140.1,139.92,140.04,6296.819
2012-10-08 11:15:00,140.12,140.12,139.82,139.82,6731.082401476496,140.12,140.12,139.82,139.82,6731.0824
2012-10-08 11:20:00,139.88,139.88,139.76,139.83,5211.160568885029,139.88,139.88,139.76,139.83,5211.1606
2012-10-08 11:25:00,139.72,139.83,139.71,139.81,6731.082401476496,139.72,139.83,139.71,139.81,6731.0824
2012-10-08 11:30:00,139.79,139.8,139.67,139.71,3908.370426663772,139.79,139.8,139.67,139.71,3908.3704
2012-10-08 11:35:00,139.68,139.71,139.57,139.71,4342.633807404191,139.68,139.71,139.57,139.71,4342.6338
2012-10-08 11:40:00,139.7,139.7,139.5,139.68,6296.819020736077,139.7,139.7,139.5,139.68,6296.819
2012-10-08 11:45:00,139.65,139.65,139.46,139.48,17370.535229616762,139.65,139.65,139.46,139.48,17370.5352
2012-10-08 11:50:00,139.49,139.57,139.4,139.57,11507.979589621104,139.49,139.57,139.4,139.57,11507.9796
2012-10-08 11:55:00,139.68,139.79,139.66,139.78,4994.02887851482,139.68,139.79,139.66,139.78,4994.0289
2012-10-08 12:00:00,139.78,139.8,139.71,139.75,5645.423949625448,139.78,139.8,139.71,139.75,5645.4239
2012-10-08 12:05:00,139.75,139.77,139.69,139.75,3039.8436651829334,139.75,139.77,139.69,139.75,3039.8437
2012-10-08 12:10:00,139.69,139.87,139.69,139.83,7599.609162957334,139.69,139.87,139.69,139.83,7599.6092
2012-10-08 12:15:00,139.8,140.0,139.79,140.0,3039.8436651829334,139.8,140.0,139.79,140.0,3039.8437
2012-10-08 12:20:00,139.98,139.98,139.73,139.78,9119.5309955488,139.98,139.98,139.73,139.78,9119.531
2012-10-08 12:25:00,139.81,139.84,139.69,139.83,5862.555639995658,139.81,139.84,139.69,139.83,5862.5556
2012-10-08 12:30:00,139.85,140.03,139.85,140.03,13896.42818369341,139.85,140.03,139.85,140.03,13896.4282
2012-10-08 12:35:00,140.05,140.05,139.95,140.02,13027.901422212572,140.05,140.05,139.95,140.02,13027.9014
2012-10-08 12:40:00,139.99,140.08,139.99,140.07,3039.8436651829334,139.99,140.08,139.99,140.07,3039.8437
2012-10-08 12:45:00,140.12,140.17,140.12,140.15,2822.711974812724,140.12,140.17,140.12,140.15,2822.712
2012-10-08 12:50:00,140.15,140.19,140.05,140.05,5211.160568885029,140.15,140.19,140.05,140.05,5211.1606
2012-10-08 12:55:00,140.04,140.19,140.02,140.19,11073.716208880687,140.04,140.19,140.02,140.19,11073.7162
2012-10-08 13:00:00,140.21,140.26,140.15,140.21,7165.345782216915,140.21,140.26,140.15,140.21,7165.3458
2012-10-08 13:05:00,140.24,140.24,140.15,140.15,2605.5802844425143,140.24,140.24,140.15,140.15,2605.5803
2012-10-08 13:10:00,140.22,140.22,140.16,140.18,3039.8436651829334,140.22,140.22,140.16,140.18,3039.8437
2012-10-08 13:15:00,140.2,140.27,140.19,140.25,4994.02887851482,140.2,140.27,140.19,140.25,4994.0289
2012-10-08 13:20:00,140.22,140.36,140.21,140.28,9119.5309955488,140.22,140.36,140.21,140.28,9119.531
2012-10-08 13:25:00,140.28,140.32,140.27,140.27,2822.711974812724,140.28,140.32,140.27,140.27,2822.712
2012-10-08 13:30:00,140.25,140.27,140.2,140.24,8033.872543697753,140.25,140.27,140.2,140.24,8033.8725
2012-10-08 13:35:00,140.24,140.24,140.17,140.17,1085.6584518510476,140.24,140.24,140.17,140.17,1085.6585
2012-10-08 13:40:00,140.15,140.23,140.09,140.1,9770.92606665943,140.15,140.23,140.09,140.1,9770.9261
2012-10-08 13:45:00,140.11,140.15,140.03,140.06,9553.79437628922,140.11,140.15,140.03,140.06,9553.7944
2012-10-08 13:50:00,140.05,140.12,140.02,140.07,7165.345782216915,140.05,140.12,140.02,140.07,7165.3458
2012-10-08 13:55:00,140.05,140.06,139.99,140.03,4125.502117033981,140.05,140.06,139.99,140.03,4125.5021
2012-10-08 14:00:00,140.01,140.15,139.99,140.09,31484.09510368038,140.01,140.15,139.99,140.09,31484.0951
2012-10-08 14:05:00,140.1,140.1,140.0,140.01,18239.0619910976,140.1,140.1,140.0,140.01,18239.062
2012-10-08 14:10:00,140.01,140.01,139.94,139.95,8251.004234067963,140.01,140.01,139.94,139.95,8251.0042
2012-10-08 14:15:00,140.03,140.05,140.01,140.04,3908.370426663772,140.03,140.05,140.01,140.04,3908.3704
2012-10-08 14:20:00,140.04,140.08,139.98,139.99,7382.477472587125,140.04,140.08,139.98,139.99,7382.4775
2012-10-08 14:25:00,139.99,140.02,139.96,139.96,2388.448594072305,139.99,140.02,139.96,139.96,2388.4486
2012-10-08 14:30:00,139.96,139.98,139.95,139.97,6079.687330365867,139.96,139.98,139.95,139.97,6079.6873
2012-10-08 14:35:00,140.01,140.03,139.99,140.01,8902.399305178591,140.01,140.03,139.99,140.01,8902.3993
2012-10-08 14:40:00,140.0,140.01,139.98,140.0,1085.6584518510476,140.0,140.01,139.98,140.0,1085.6585
2012-10-08 14:45:00,139.96,140.0,139.96,140.0,1954.185213331886,139.96,140.0,139.96,140.0,1954.1852
2012-10-08 14:50:00,139.99,139.99,139.95,139.98,2822.711974812724,139.99,139.99,139.95,139.98,2822.712
2012-10-08 14:55:00,139.98,139.98,139.93,139.93,12593.638041472152,139.98,139.98,139.93,139.93,12593.638
2012-10-08 15:00:00,139.93,140.0,139.87,139.92,12810.769731842363,139.93,140.0,139.87,139.92,12810.7697
2012-10-08 15:05:00,139.92,139.99,139.89,139.96,9119.5309955488,139.92,139.99,139.89,139.96,9119.531
2012-10-08 15:10:00,139.94,139.99,139.9,139.99,5428.292259255239,139.94,139.99,139.9,139.99,5428.2923
2012-10-08 15:15:00,140.01,140.06,139.94,139.95,14982.086635544458,140.01,140.06,139.94,139.95,14982.0866
2012-10-08 15:20:00,139.97,139.98,139.81,139.84,21713.169037020954,139.97,139.98,139.81,139.84,21713.169
2012-10-08 15:25:00,139.83,139.91,139.83,139.88,27141.4612962762,139.83,139.91,139.83,139.88,27141.4613
2012-10-08 15:30:00,139.88,139.9,139.79,139.8,20410.37889479969,139.88,139.9,139.79,139.8,20410.3789
2012-10-08 15:35:00,139.8,139.82,139.66,139.67,23450.22255998263,139.8,139.82,139.66,139.67,23450.2226
2012-10-08 15:40:00,139.68,139.7,139.59,139.62,25404.40777331452,139.68,139.7,139.59,139.62,25404.4078
2012-10-08 15:45:00,139.6,139.67,139.45,139.64,65790.9021821735,139.6,139.67,139.45,139.64,65790.9022
2012-10-08 15:50:00,139.56,139.63,139.48,139.48,57539.89794810553,139.56,139.63,139.48,139.48,57539.8979
2012-10-08 15:55:00,139.47,139.56,139.28,139.29,173705.35229616764,139.47,139.56,139.28,139.29,173705.3523
2012-10-09 09:30:00,139.12,139.35,137.24,138.98,34089.675388122894,139.12,139.35,137.24,138.98,34089.6754
2012-10-09 09:35:00,138.98,140.02,138.93,139.91,13353.598957767888,138.98,140.02,138.93,139.91,13353.599
2012-10-09 09:40:00,139.9,140.57,139.89,140.04,24970.144392574097,139.9,140.57,139.89,140.04,24970.1444
2012-10-09 09:45:00,140.03,140.04,138.8,138.94,11507.979589621104,140.03,140.04,138.8,138.94,11507.9796
2012-10-09 09:50:00,138.68,139.25,138.68,139.09,8468.135924438173,138.68,139.25,138.68,139.09,8468.1359
2012-10-09 09:55:00,139.13,139.23,138.77,138.86,19433.28628813376,139.13,139.23,138.77,138.86,19433.2863
2012-10-09 10:00:00,138.95,139.37,138.9,139.1,25621.539463684727,138.95,139.37,138.9,139.1,25621.5395
2012-10-09 10:05:00,139.13,139.39,139.02,139.31,7056.77993703181,139.13,139.39,139.02,139.31,7056.7799
2012-10-09 10:10:00,139.3,139.34,139.05,139.1,9662.360221474324,139.3,139.34,139.05,139.1,9662.3602
2012-10-09 10:15:00,139.09,139.36,139.09,139.21,8033.872543697753,139.09,139.36,139.09,139.21,8033.8725
2012-10-09 10:20:00,139.22,139.47,139.2,139.47,5102.5947236999245,139.22,139.47,139.2,139.47,5102.5947
2012-10-09 10:25:00,139.48,139.54,139.22,139.39,11399.413744436,139.48,139.54,139.22,139.39,11399.4137
2012-10-09 10:30:00,139.43,139.76,139.34,139.76,8033.872543697753,139.43,139.76,139.34,139.76,8033.8725
2012-10-09 10:35:00,139.72,139.75,139.43,139.56,9010.965150363696,139.72,139.75,139.43,139.56,9010.9652
2012-10-09 10:40:00,139.53,139.68,139.49,139.68,4668.3313429595055,139.53,139.68,139.49,139.68,4668.3313
2012-10-09 10:45:00,139.71,139.76,139.29,139.31,8576.701769623276,139.71,139.76,139.29,139.31,8576.7018
2012-10-09 10:50:00,139.29,139.38,138.99,139.11,7816.740853327544,139.29,139.38,138.99,139.11,7816.7409
2012-10-09 10:55:00,139.1,139.1,138.83,139.0,5971.121485180763,139.1,139.1,138.83,139.0,5971.1215
2012-10-09 11:00:00,138.95,138.95,138.68,138.74,6405.384865921182,138.95,138.95,138.68,138.74,6405.3849
2012-10-09 11:05:00,138.83,138.84,138.68,138.75,3474.1070459233524,138.83,138.84,138.68,138.75,3474.107
2012-10-09 11:10:00,138.84,138.84,138.5,138.5,6839.648246661601,138.84,138.84,138.5,138.5,6839.6482
2012-10-09 11:15:00,138.5,138.55,138.21,138.25,6948.214091846705,138.5,138.55,138.21,138.25,6948.2141
2012-10-09 11:20:00,138.27,138.46,138.22,138.24,6513.950711106286,138.27,138.46,138.22,138.24,6513.9507
2012-10-09 11:25:00,138.17,138.3,138.05,138.08,29855.60742590381,138.17,138.3,138.05,138.08,29855.6074
2012-10-09 11:30:00,138.07,138.17,137.98,138.14,10422.321137770055,138.07,138.17,137.98,138.14,10422.3211
2012-10-09 11:35:00,138.15,138.37,138.15,138.37,6405.384865921182,138.15,138.37,138.15,138.37,6405.3849
2012-10-09 11:40:00,138.38,138.46,138.16,138.39,6839.648246661601,138.38,138.46,138.16,138.39,6839.6482
2012-10-09 11:45:00,138.28,138.28,138.04,138.17,8685.267614808381,138.28,138.28,138.04,138.17,8685.2676
2012-10-09 11:50:00,138.14,138.49,138.11,138.44,11833.67712517642,138.14,138.49,138.11,138.44,11833.6771
2012-10-09 11:55:00,138.4,138.4,138.19,138.19,4125.502117033981,138.4,138.4,138.19,138.19,4125.5021
2012-10-09 12:00:00,138.26,138.36,138.22,138.31,5319.726414070134,138.26,138.36,138.22,138.31,5319.7264
2012-10-09 12:05:00,138.37,138.37,138.07,138.09,6513.950711106286,138.37,138.37,138.07,138.09,6513.9507
2012-10-09 12:10:00,138.09,138.28,138.0,138.19,6622.516556291391,138.09,138.28,138.0,138.19,6622.5166
2012-10-09 12:15:00,138.19,138.28,138.16,138.23,2714.14612962762,138.19,138.28,138.16,138.23,2714.1461
2012-10-09 12:20:00,138.26,138.26,137.93,137.94,6839.648246661601,138.26,138.26,137.93,137.94,6839.6482
2012-10-09 12:25:00,137.95,138.13,137.95,138.05,4234.067962219086,137.95,138.13,137.95,138.05,4234.068
2012-10-09 12:30:00,138.05,138.08,137.86,137.92,5971.121485180763,138.05,138.08,137.86,137.92,5971.1215
2012-10-09 12:35:00,137.96,137.96,137.78,137.78,7816.740853327544,137.96,137.96,137.78,137.78,7816.7409
2012-10-09 12:40:00,137.81,137.82,137.74,137.74,10748.018673325372,137.81,137.82,137.74,137.74,10748.0187
2012-10-09 12:45:00,137.74,137.76,137.68,137.75,8359.570079253068,137.74,137.76,137.68,137.75,8359.5701
2012-10-09 12:50:00,137.72,137.82,137.7,137.82,7491.043317772229,137.72,137.82,137.7,137.82,7491.0433
2012-10-09 12:55:00,137.81,137.81,137.76,137.79,3256.975355553143,137.81,137.81,137.76,137.79,3256.9754
2012-10-09 13:00:00,137.77,137.98,137.76,137.76,7599.609162957334,137.77,137.98,137.76,137.76,7599.6092
2012-10-09 13:05:00,137.74,137.77,137.66,137.73,8468.135924438173,137.74,137.77,137.66,137.73,8468.1359
2012-10-09 13:10:00,137.78,137.98,137.76,137.98,5102.5947236999245,137.78,137.98,137.76,137.98,5102.5947
2012-10-09 13:15:00,137.94,137.98,137.89,137.98,7165.345782216915,137.94,137.98,137.89,137.98,7165.3458
2012-10-09 13:20:00,137.97,138.03,137.89,138.03,4885.463033329715,137.97,138.03,137.89,138.03,4885.463
2012-10-09 13:25:00,138.07,138.12,138.05,138.07,5102.5947236999245,138.07,138.12,138.05,138.07,5102.5947
2012-10-09 13:30:00,138.05,138.17,137.99,137.99,5319.726414070134,138.05,138.17,137.99,137.99,5319.7264
2012-10-09 13:35:00,138.01,138.01,137.88,137.96,4016.936271848877,138.01,138.01,137.88,137.96,4016.9363
2012-10-09 13:40:00,137.93,138.04,137.93,138.02,2714.14612962762,137.93,138.04,137.93,138.02,2714.1461
2012-10-09 13:45:00,138.05,138.15,138.01,138.05,5319.726414070134,138.05,138.15,138.01,138.05,5319.7264
2012-10-09 13:50:00,138.05,138.13,138.05,138.08,8793.833459993486,138.05,138.13,138.05,138.08,8793.8335
2012-10-09 13:55:00,138.07,138.08,137.79,137.79,7491.043317772229,138.07,138.08,137.79,137.79,7491.0433
2012-10-09 14:00:00,137.81,138.0,137.79,137.95,8033.872543697753,137.81,138.0,137.79,137.95,8033.8725
2012-10-09 14:05:00,137.93,137.98,137.88,137.95,5319.726414070134,137.93,137.98,137.88,137.95,5319.7264
2012-10-09 14:10:00,137.98,138.05,137.91,137.93,6622.516556291391,137.98,138.05,137.91,137.93,6622.5166
2012-10-09 14:15:00,137.93,138.1,137.9,138.05,11942.242970361523,137.93,138.1,137.9,138.05,11942.243
2012-10-09 14:20:00,138.04,138.17,138.04,138.1,9445.228531104114,138.04,138.17,138.04,138.1,9445.2285
2012-10-09 14:25:00,138.11,138.17,138.07,138.14,8359.570079253068,138.11,138.17,138.07,138.14,8359.5701
2012-10-09 14:30:00,138.11,138.11,137.97,137.99,12050.80881554663,138.11,138.11,137.97,137.99,12050.8088
2012-10-09 14:35:00,137.99,138.12,137.93,137.93,7816.740853327544,137.99,138.12,137.93,137.93,7816.7409
2012-10-09 14:40:00,137.95,138.11,137.86,138.05,11290.847899250895,137.95,138.11,137.86,138.05,11290.8479
2012-10-09 14:45:00,138.0,138.02,137.84,137.99,5645.423949625448,138.0,138.02,137.84,137.99,5645.4239
2012-10-09 14:50:00,137.96,138.11,137.87,138.06,7599.609162957334,137.96,138.11,137.87,138.06,7599.6092
2012-10-09 14:55:00,138.01,138.05,137.94,138.05,4342.633807404191,138.01,138.05,137.94,138.05,4342.6338
2012-10-09 15:00:00,138.06,138.1,137.95,138.02,6405.384865921182,138.06,138.1,137.95,138.02,6405.3849
2012-10-09 15:05:00,138.02,138.02,137.97,137.99,3799.804581478667,138.02,138.02,137.97,137.99,3799.8046
2012-10-09 15:10:00,137.99,138.0,137.78,137.92,9010.965150363696,137.99,138.0,137.78,137.92,9010.9652
2012-10-09 15:15:00,137.92,137.99,137.74,137.74,10096.623602214744,137.92,137.99,137.74,137.74,10096.6236
2012-10-09 15:20:00,137.74,137.74,137.43,137.48,43426.33807404191,137.74,137.74,137.43,137.48,43426.3381
2012-10-09 15:25:00,137.47,137.52,137.33,137.34,27467.158831831508,137.47,137.52,137.33,137.34,27467.1588
2012-10-09 15:30:00,137.34,137.62,137.34,137.48,19433.28628813376,137.34,137.62,137.34,137.48,19433.2863
2012-10-09 15:35:00,137.48,137.58,137.38,137.38,18781.891217023127,137.48,137.58,137.38,137.38,18781.8912
2012-10-09 15:40:00,137.39,137.77,137.39,137.71,21713.169037020954,137.39,137.77,137.39,137.71,21713.169
2012-10-09 15:45:00,137.71,137.84,137.63,137.65,21061.773965910324,137.71,137.84,137.63,137.65,21061.774
2012-10-09 15:50:00,137.63,137.67,137.5,137.63,28661.38312886766,137.63,137.67,137.5,137.63,28661.3831
2012-10-09 15:55:00,137.63,137.69,137.54,137.6,48311.801107371626,137.63,137.69,137.54,137.6,48311.8011
2012-10-10 09:30:00,137.83,137.98,137.24,137.4,8359.570079253068,137.83,137.98,137.24,137.4,8359.5701
2012-10-10 09:35:00,137.41,138.05,137.27,137.66,14873.520790359353,137.41,138.05,137.27,137.66,14873.5208
2012-10-10 09:40:00,137.75,138.86,137.74,138.76,26598.632070350668,137.75,138.86,137.74,138.76,26598.6321
2012-10-10 09:45:00,138.76,138.76,137.99,138.07,16393.44262295082,138.76,138.76,137.99,138.07,16393.4426
2012-10-10 09:50:00,138.23,138.57,138.14,138.52,8685.267614808381,138.23,138.57,138.14,138.52,8685.2676
2012-10-10 09:55:00,138.54,138.85,138.36,138.84,7056.77993703181,138.54,138.85,138.36,138.84,7056.7799
2012-10-10 10:00:00,138.86,139.12,138.63,138.63,7056.77993703181,138.86,139.12,138.63,138.63,7056.7799
2012-10-10 10:05:00,138.59,138.67,138.4,138.56,16393.44262295082,138.59,138.67,138.4,138.56,16393.4426
2012-10-10 10:10:00,138.56,138.62,137.88,137.88,10748.018673325372,138.56,138.62,137.88,137.88,10748.0187
2012-10-10 10:15:00,137.98,138.08,137.52,137.52,7165.345782216915,137.98,138.08,137.52,137.52,7165.3458
2012-10-10 10:20:00,137.54,137.67,137.5,137.58,6405.384865921182,137.54,137.67,137.5,137.58,6405.3849
2012-10-10 10:25:00,137.48,137.5,137.37,137.37,11073.716208880687,137.48,137.5,137.37,137.37,11073.7162
2012-10-10 10:30:00,137.35,137.44,137.31,137.41,6296.819020736077,137.35,137.44,137.31,137.41,6296.819
2012-10-10 10:35:00,137.42,137.43,137.22,137.27,14330.69156443383,137.42,137.43,137.22,137.27,14330.6916
2012-10-10 10:40:00,137.29,137.34,137.0,137.0,18347.627836282707,137.29,137.34,137.0,137.0,18347.6278
2012-10-10 10:45:00,137.02,137.02,136.87,136.89,14982.086635544458,137.02,137.02,136.87,136.89,14982.0866
2012-10-10 10:50:00,136.91,136.96,136.32,136.53,54608.6201281077,136.91,136.96,136.32,136.53,54608.6201
2012-10-10 10:55:00,136.48,136.55,135.95,135.95,60688.307458473566,136.48,136.55,135.95,135.95,60688.3075
2012-10-10 11:00:00,135.95,136.71,135.95,136.56,15742.04755184019,135.95,136.71,135.95,136.56,15742.0476
2012-10-10 11:05:00,136.59,136.95,136.59,136.86,10205.189447399847,136.59,136.95,136.59,136.86,10205.1894
2012-10-10 11:10:00,136.89,136.97,136.58,136.7,9553.79437628922,136.89,136.97,136.58,136.7,9553.7944
2012-10-10 11:15:00,136.71,136.98,136.71,136.77,6731.082401476496,136.71,136.98,136.71,136.77,6731.0824
2012-10-10 11:20:00,136.78,137.08,136.78,137.01,8033.872543697753,136.78,137.08,136.78,137.01,8033.8725
2012-10-10 11:25:00,136.99,137.12,136.81,137.1,5102.5947236999245,136.99,137.12,136.81,137.1,5102.5947
2012-10-10 11:30:00,137.07,137.07,136.58,136.65,5211.160568885029,137.07,137.07,136.58,136.65,5211.1606
2012-10-10 11:35:00,136.65,136.76,136.55,136.66,4559.7654977744005,136.65,136.76,136.55,136.66,4559.7655
2012-10-10 11:40:00,136.66,136.9,136.66,136.72,5645.423949625448,136.66,136.9,136.66,136.72,5645.4239
2012-10-10 11:45:00,136.59,136.75,136.43,136.72,7273.91162740202,136.59,136.75,136.43,136.72,7273.9116
2012-10-10 11:50:00,136.68,136.73,136.41,136.49,8251.004234067963,136.68,136.73,136.41,136.49,8251.0042
2012-10-10 11:55:00,136.51,136.67,136.48,136.48,7599.609162957334,136.51,136.67,136.48,136.48,7599.6092
2012-10-10 12:00:00,136.52,136.74,136.52,136.74,6839.648246661601,136.52,136.74,136.52,136.74,6839.6482
2012-10-10 12:05:00,136.71,136.78,136.46,136.77,10530.886982955162,136.71,136.78,136.46,136.77,10530.887
2012-10-10 12:10:00,136.75,136.86,136.73,136.86,6079.687330365867,136.75,136.86,136.73,136.86,6079.6873
2012-10-10 12:15:00,136.84,136.84,136.39,136.59,6405.384865921182,136.84,136.84,136.39,136.59,6405.3849
2012-10-10 12:20:00,136.62,136.74,136.56,136.73,5102.5947236999245,136.62,136.74,136.56,136.73,5102.5947
2012-10-10 12:25:00,136.73,136.73,136.65,136.69,4885.463033329715,136.73,136.73,136.65,136.69,4885.463
2012-10-10 12:30:00,136.69,136.77,136.6,136.67,10096.623602214744,136.69,136.77,136.6,136.67,10096.6236
2012-10-10 12:35:00,136.67,136.69,136.14,136.4,10639.452828140267,136.67,136.69,136.14,136.4,10639.4528
2012-10-10 12:40:00,136.33,136.4,136.21,136.36,6188.253175550972,136.33,136.4,136.21,136.36,6188.2532
2012-10-10 12:45:00,136.38,136.38,136.15,136.16,3582.6728911084574,136.38,136.38,136.15,136.16,3582.6729
2012-10-10 12:50:00,136.16,136.26,136.12,136.17,7056.77993703181,136.16,136.26,136.12,136.17,7056.7799
2012-10-10 12:55:00,136.17,136.18,135.94,136.05,7382.477472587125,136.17,136.18,135.94,136.05,7382.4775
2012-10-10 13:00:00,136.04,136.09,135.86,135.98,6731.082401476496,136.04,136.09,135.86,135.98,6731.0824
2012-10-10 13:05:00,135.98,136.03,135.86,135.88,9119.5309955488,135.98,136.03,135.86,135.88,9119.531
2012-10-10 13:10:00,135.96,135.97,135.77,135.79,18130.496145912497,135.96,135.97,135.77,135.79,18130.4961
2012-10-10 13:15:00,135.81,135.99,135.79,135.89,12702.203886657258,135.81,135.99,135.79,135.89,12702.2039
2012-10-10 13:20:00,135.88,135.89,135.65,135.73,7056.77993703181,135.88,135.89,135.65,135.73,7056.7799
2012-10-10 13:25:00,135.73,135.85,135.71,135.8,7382.477472587125,135.73,135.85,135.71,135.8,7382.4775
2012-10-10 13:30:00,135.76,135.84,135.68,135.83,8359.570079253068,135.76,135.84,135.68,135.83,8359.5701
2012-10-10 13:35:00,135.77,135.87,135.69,135.71,5645.423949625448,135.77,135.87,135.69,135.71,5645.4239
2012-10-10 13:40:00,135.74,135.78,135.58,135.59,8468.135924438173,135.74,135.78,135.58,135.59,8468.1359
2012-10-10 13:45:00,135.59,135.59,135.47,135.47,10748.018673325372,135.59,135.59,135.47,135.47,10748.0187
2012-10-10 13:50:00,135.52,135.54,135.41,135.54,7816.740853327544,135.52,135.54,135.41,135.54,7816.7409
2012-10-10 13:55:00,135.54,135.54,135.45,135.49,10205.189447399847,135.54,135.54,135.45,135.49,10205.1894
2012-10-10 14:00:00,135.53,135.74,135.51,135.64,7816.740853327544,135.53,135.74,135.51,135.64,7816.7409
2012-10-10 14:05:00,135.64,135.83,135.64,135.81,5862.555639995658,135.64,135.83,135.64,135.81,5862.5556
2012-10-10 14:10:00,135.87,135.95,135.79,135.92,13353.598957767888,135.87,135.95,135.79,135.92,13353.599
2012-10-10 14:15:00,135.93,136.05,135.89,136.02,4776.89718814461,135.93,136.05,135.89,136.02,4776.8972
2012-10-10 14:20:00,135.95,135.95,135.77,135.9,1845.6193681467807,135.95,135.95,135.77,135.9,1845.6194
2012-10-10 14:25:00,135.94,136.01,135.93,136.0,3908.370426663772,135.94,136.01,135.93,136.0,3908.3704
2012-10-10 14:30:00,136.02,136.09,135.97,136.07,3365.541200738248,136.02,136.09,135.97,136.07,3365.5412
2012-10-10 14:35:00,136.07,136.07,135.81,135.83,9445.228531104114,136.07,136.07,135.81,135.83,9445.2285
2012-10-10 14:40:00,135.8,135.89,135.78,135.86,7056.77993703181,135.8,135.89,135.78,135.86,7056.7799
2012-10-10 14:45:00,135.89,135.89,135.57,135.67,9119.5309955488,135.89,135.89,135.57,135.67,9119.531
2012-10-10 14:50:00,135.71,135.95,135.66,135.9,6405.384865921182,135.71,135.95,135.66,135.9,6405.3849
2012-10-10 14:55:00,135.91,135.96,135.85,135.9,3908.370426663772,135.91,135.96,135.85,135.9,3908.3704
2012-10-10 15:00:00,135.87,136.02,135.82,135.92,6405.384865921182,135.87,136.02,135.82,135.92,6405.3849
2012-10-10 15:05:00,135.94,136.06,135.88,136.06,15307.784171099773,135.94,136.06,135.88,136.06,15307.7842
2012-10-10 15:10:00,136.02,136.06,135.71,135.71,12267.940505916838,136.02,136.06,135.71,135.71,12267.9405
2012-10-10 15:15:00,135.73,135.88,135.71,135.72,11833.67712517642,135.73,135.88,135.71,135.72,11833.6771
2012-10-10 15:20:00,135.71,135.74,135.56,135.71,9662.360221474324,135.71,135.74,135.56,135.71,9662.3602
2012-10-10 15:25:00,135.69,135.87,135.68,135.84,13027.901422212572,135.69,135.87,135.68,135.84,13027.9014
2012-10-10 15:30:00,135.83,135.92,135.71,135.9,10856.584518510475,135.83,135.92,135.71,135.9,10856.5845
2012-10-10 15:35:00,135.9,135.94,135.73,135.93,13136.467267397677,135.9,135.94,135.73,135.93,13136.4673
2012-10-10 15:40:00,135.93,135.98,135.87,135.91,12810.769731842363,135.93,135.98,135.87,135.91,12810.7697
2012-10-10 15:45:00,135.9,135.96,135.75,135.78,16284.876777765716,135.9,135.96,135.75,135.78,16284.8768
2012-10-10 15:50:00,135.76,135.82,135.56,135.65,24861.578547388992,135.76,135.82,135.56,135.65,24861.5785
2012-10-10 15:55:00,135.64,135.73,135.51,135.68,48854.63033329714,135.64,135.73,135.51,135.68,48854.6303
2012-10-11 09:30:00,136.88,137.31,136.44,136.88,20736.07643035501,136.88,137.31,136.44,136.88,20736.0764
2012-10-11 09:35:00,137.06,137.06,136.6,136.98,9879.491911844534,137.06,137.06,136.6,136.98,9879.4919
2012-10-11 09:40:00,137.08,137.5,137.01,137.42,16393.44262295082,137.08,137.5,137.01,137.42,16393.4426
2012-10-11 09:45:00,137.44,137.5,137.15,137.33,6296.819020736077,137.44,137.5,137.15,137.33,6296.819
2012-10-11 09:50:00,137.38,137.41,137.09,137.15,10205.189447399847,137.38,137.41,137.09,137.15,10205.1894
2012-10-11 09:55:00,137.15,137.25,136.92,136.97,8251.004234067963,137.15,137.25,136.92,136.97,8251.0042
2012-10-11 10:00:00,136.88,137.08,136.83,136.89,6948.214091846705,136.88,137.08,136.83,136.89,6948.2141
2012-10-11 10:05:00,136.82,137.05,136.82,137.05,6622.516556291391,136.82,137.05,136.82,137.05,6622.5166
2012-10-11 10:10:00,137.06,137.23,137.04,137.13,5862.555639995658,137.06,137.23,137.04,137.13,5862.5556
2012-10-11 10:15:00,137.15,137.25,136.95,137.04,5102.5947236999245,137.15,137.25,136.95,137.04,5102.5947
2012-10-11 10:20:00,137.05,137.21,137.04,137.04,5862.555639995658,137.05,137.21,137.04,137.04,5862.5556
2012-10-11 10:25:00,137.04,137.1,137.0,137.04,3691.2387362935615,137.04,137.1,137.0,137.04,3691.2387
2012-10-11 10:30:00,137.0,137.08,136.93,137.03,9445.228531104114,137.0,137.08,136.93,137.03,9445.2285
2012-10-11 10:35:00,137.0,137.03,136.92,137.02,3908.370426663772,137.0,137.03,136.92,137.02,3908.3704
2012-10-11 10:40:00,137.02,137.23,136.96,137.01,12050.80881554663,137.02,137.23,136.96,137.01,12050.8088
2012-10-11 10:45:00,137.09,137.23,137.05,137.18,8685.267614808381,137.09,137.23,137.05,137.18,8685.2676
2012-10-11 10:50:00,137.19,137.41,137.19,137.33,7273.91162740202,137.19,137.41,137.19,137.33,7273.9116
2012-10-11 10:55:00,137.41,137.54,137.38,137.54,5428.292259255239,137.41,137.54,137.38,137.54,5428.2923
2012-10-11 11:00:00,137.56,137.68,137.46,137.66,13570.730648138097,137.56,137.68,137.46,137.66,13570.7306
2012-10-11 11:05:00,137.65,137.67,137.32,137.55,14982.086635544458,137.65,137.67,137.32,137.55,14982.0866
2012-10-11 11:10:00,137.51,137.62,137.43,137.62,10096.623602214744,137.51,137.62,137.43,137.62,10096.6236
2012-10-11 11:15:00,137.64,137.64,137.46,137.51,2605.5802844425143,137.64,137.64,137.46,137.51,2605.5803
2012-10-11 11:20:00,137.51,137.55,137.46,137.46,3474.1070459233524,137.51,137.55,137.46,137.46,3474.107
2012-10-11 11:25:00,137.5,137.52,137.41,137.41,3582.6728911084574,137.5,137.52,137.41,137.41,3582.6729
2012-10-11 11:30:00,137.38,137.38,137.21,137.23,7056.77993703181,137.38,137.38,137.21,137.23,7056.7799
2012-10-11 11:35:00,137.23,137.54,137.23,137.46,10530.886982955162,137.23,137.54,137.23,137.46,10530.887
2012-10-11 11:40:00,137.46,137.52,137.32,137.44,5753.989794810553,137.46,137.52,137.32,137.44,5753.9898
2012-10-11 11:45:00,137.47,137.47,137.24,137.28,2822.711974812724,137.47,137.47,137.24,137.28,2822.712
2012-10-11 11:50:00,137.26,137.26,136.8,137.0,14113.55987406362,137.26,137.26,136.8,137.0,14113.5599
2012-10-11 11:55:00,136.94,137.13,136.91,137.13,6188.253175550972,136.94,137.13,136.91,137.13,6188.2532
2012-10-11 12:00:00,137.15,137.19,137.02,137.19,5102.5947236999245,137.15,137.19,137.02,137.19,5102.5947
2012-10-11 12:05:00,137.2,137.5,137.19,137.48,6513.950711106286,137.2,137.5,137.19,137.48,6513.9507
2012-10-11 12:10:00,137.46,137.5,137.36,137.47,5862.555639995658,137.46,137.5,137.36,137.47,5862.5556
2012-10-11 12:15:00,137.51,137.56,137.49,137.56,4342.633807404191,137.51,137.56,137.49,137.56,4342.6338
2012-10-11 12:20:00,137.55,137.55,137.38,137.42,3908.370426663772,137.55,137.55,137.38,137.42,3908.3704
2012-10-11 12:25:00,137.4,137.42,137.36,137.41,5319.726414070134,137.4,137.42,137.36,137.41,5319.7264
2012-10-11 12:30:00,137.41,137.41,137.28,137.35,10965.150363695582,137.41,137.41,137.28,137.35,10965.1504
2012-10-11 12:35:00,137.34,137.4,137.34,137.4,6188.253175550972,137.34,137.4,137.34,137.4,6188.2532
2012-10-11 12:40:00,137.37,137.37,136.98,136.98,4234.067962219086,137.37,137.37,136.98,136.98,4234.068
2012-10-11 12:45:00,137.04,137.26,137.0,137.22,3474.1070459233524,137.04,137.26,137.0,137.22,3474.107
2012-10-11 12:50:00,137.23,137.3,137.19,137.29,3039.8436651829334,137.23,137.3,137.19,137.29,3039.8437
2012-10-11 12:55:00,137.29,137.29,137.13,137.19,7273.91162740202,137.29,137.29,137.13,137.19,7273.9116
2012-10-11 13:00:00,137.14,137.15,137.05,137.09,4994.02887851482,137.14,137.15,137.05,137.09,4994.0289
2012-10-11 13:05:00,137.11,137.14,137.03,137.03,7816.740853327544,137.11,137.14,137.03,137.03,7816.7409
2012-10-11 13:10:00,137.03,137.06,136.83,136.92,9119.5309955488,137.03,137.06,136.83,136.92,9119.531
2012-10-11 13:15:00,136.92,136.92,136.82,136.82,6948.214091846705,136.92,136.92,136.82,136.82,6948.2141
2012-10-11 13:20:00,136.84,136.88,136.71,136.76,11399.413744436,136.84,136.88,136.71,136.76,11399.4137
2012-10-11 13:25:00,136.79,136.84,136.79,136.79,5102.5947236999245,136.79,136.84,136.79,136.79,5102.5947
2012-10-11 13:30:00,136.81,136.81,136.66,136.74,9662.360221474324,136.81,136.81,136.66,136.74,9662.3602
2012-10-11 13:35:00,136.74,136.78,136.69,136.73,8359.570079253068,136.74,136.78,136.69,136.73,8359.5701
2012-10-11 13:40:00,136.73,136.76,136.62,136.67,12159.374660731732,136.73,136.76,136.62,136.67,12159.3747
2012-10-11 13:45:00,136.68,136.69,136.57,136.57,7056.77993703181,136.68,136.69,136.57,136.57,7056.7799
2012-10-11 13:50:00,136.56,136.64,136.48,136.62,12593.638041472152,136.56,136.64,136.48,136.62,12593.638
2012-10-11 13:55:00,136.63,136.65,136.56,136.58,6948.214091846705,136.63,136.65,136.56,136.58,6948.2141
2012-10-11 14:00:00,136.54,136.61,136.47,136.61,7708.175008142439,136.54,136.61,136.47,136.61,7708.175
2012-10-11 14:05:00,136.58,136.62,136.47,136.5,6296.819020736077,136.58,136.62,136.47,136.5,6296.819
2012-10-11 14:10:00,136.53,136.81,136.51,136.78,12810.769731842363,136.53,136.81,136.51,136.78,12810.7697
2012-10-11 14:15:00,136.78,136.78,136.5,136.5,8033.872543697753,136.78,136.78,136.5,136.5,8033.8725
2012-10-11 14:20:00,136.53,136.54,136.45,136.53,8902.399305178591,136.53,136.54,136.45,136.53,8902.3993
2012-10-11 14:25:00,136.55,136.61,136.55,136.58,10205.189447399847,136.55,136.61,136.55,136.58,10205.1894
2012-10-11 14:30:00,136.57,136.58,136.41,136.41,15090.652480729565,136.57,136.58,136.41,136.41,15090.6525
2012-10-11 14:35:00,136.44,136.46,136.31,136.34,20410.37889479969,136.44,136.46,136.31,136.34,20410.3789
2012-10-11 14:40:00,136.35,136.35,136.23,136.29,11616.54543480621,136.35,136.35,136.23,136.29,11616.5454
2012-10-11 14:45:00,136.26,136.29,136.17,136.24,17587.666919986972,136.26,136.29,136.17,136.24,17587.6669
2012-10-11 14:50:00,136.24,136.37,136.18,136.2,7056.77993703181,136.24,136.37,136.18,136.2,7056.7799
2012-10-11 14:55:00,136.17,136.19,136.1,136.15,9879.491911844534,136.17,136.19,136.1,136.15,9879.4919
2012-10-11 15:00:00,136.14,136.19,136.08,136.09,17587.666919986972,136.14,136.19,136.08,136.09,17587.6669
2012-10-11 15:05:00,136.09,136.12,135.88,135.97,15416.350016284878,136.09,136.12,135.88,135.97,15416.35
2012-10-11 15:10:00,135.98,136.1,135.98,136.02,20844.642275540114,135.98,136.1,135.98,136.02,20844.6423
2012-10-11 15:15:00,136.01,136.06,135.95,136.0,15416.350016284878,136.01,136.06,135.95,136.0,15416.35
2012-10-11 15:20:00,135.97,136.02,135.86,135.88,22907.393334057106,135.97,136.02,135.86,135.88,22907.3933
2012-10-11 15:25:00,135.88,135.88,135.79,135.81,40060.79687330366,135.88,135.88,135.79,135.81,40060.7969
2012-10-11 15:30:00,135.83,135.85,135.81,135.82,20193.24720442949,135.83,135.85,135.81,135.82,20193.2472
2012-10-11 15:35:00,135.82,135.84,135.79,135.81,18890.45706220823,135.82,135.84,135.79,135.81,18890.4571
2012-10-11 15:40:00,135.82,135.84,135.78,135.82,17153.403539246552,135.82,135.84,135.78,135.82,17153.4035
2012-10-11 15:45:00,135.82,135.83,135.74,135.82,18130.496145912497,135.82,135.83,135.74,135.82,18130.4961
2012-10-11 15:50:00,135.8,135.81,135.59,135.66,67962.2190858756,135.8,135.81,135.59,135.66,67962.2191
2012-10-11 15:55:00,135.63,135.66,135.39,135.49,113885.5715991749,135.63,135.66,135.39,135.49,113885.5716
2012-10-12 09:30:00,135.76,136.65,135.51,136.63,28009.98805775703,135.76,136.65,135.51,136.63,28009.9881
2012-10-12 09:35:00,136.6,136.6,135.66,135.74,12376.506351101943,136.6,136.6,135.66,135.74,12376.5064
2012-10-12 09:40:00,135.76,136.26,135.68,136.22,9010.965150363696,135.76,136.26,135.68,136.22,9010.9652
2012-10-12 09:45:00,136.22,136.53,136.06,136.06,6839.648246661601,136.22,136.53,136.06,136.06,6839.6482
2012-10-12 09:50:00,136.19,136.59,136.06,136.59,2714.14612962762,136.19,136.59,136.06,136.59,2714.1461
2012-10-12 09:55:00,136.52,136.82,136.4,136.69,9010.965150363696,136.52,136.82,136.4,136.69,9010.9652
2012-10-12 10:00:00,136.65,136.97,136.58,136.94,8793.833459993486,136.65,136.97,136.58,136.94,8793.8335
2012-10-12 10:05:00,136.91,137.31,136.91,137.31,11833.67712517642,136.91,137.31,136.91,137.31,11833.6771
2012-10-12 10:10:00,137.23,137.26,137.0,137.11,33546.84616219738,137.23,137.26,137.0,137.11,33546.8462
2012-10-12 10:15:00,137.11,137.32,137.11,137.29,22255.99826294648,137.11,137.32,137.11,137.29,22255.9983
2012-10-12 10:20:00,137.28,137.34,137.14,137.2,14439.257409618936,137.28,137.34,137.14,137.2,14439.2574
2012-10-12 10:25:00,137.14,137.29,137.1,137.22,16610.57431332103,137.14,137.29,137.1,137.22,16610.5743
2012-10-12 10:30:00,137.24,137.28,137.13,137.25,20410.37889479969,137.24,137.28,137.13,137.25,20410.3789
2012-10-12 10:35:00,137.25,137.25,137.15,137.22,23124.52502442732,137.25,137.25,137.15,137.22,23124.525
2012-10-12 10:40:00,137.21,137.36,137.09,137.3,32678.319400716537,137.21,137.36,137.09,137.3,32678.3194
2012-10-12 10:45:00,137.36,137.64,137.12,137.64,16502.008468135926,137.36,137.64,137.12,137.64,16502.0085
2012-10-12 10:50:00,137.65,137.96,137.65,137.96,21821.73488220606,137.65,137.96,137.65,137.96,21821.7349
2012-10-12 10:55:00,137.94,137.95,137.63,137.66,12593.638041472152,137.94,137.95,137.63,137.66,12593.638
2012-10-12 11:00:00,137.7,137.7,137.56,137.66,11182.282054065792,137.7,137.7,137.56,137.66,11182.2821
2012-10-12 11:05:00,137.69,137.94,137.66,137.76,24861.578547388992,137.69,137.94,137.66,137.76,24861.5785
2012-10-12 11:10:00,137.74,137.75,137.24,137.24,14439.257409618936,137.74,137.75,137.24,137.24,14439.2574
2012-10-12 11:15:00,137.24,137.27,136.85,136.88,7273.91162740202,137.24,137.27,136.85,136.88,7273.9116
2012-10-12 11:20:00,136.89,137.03,136.84,136.88,6948.214091846705,136.89,137.03,136.84,136.88,6948.2141
2012-10-12 11:25:00,136.88,136.98,136.88,136.91,5862.555639995658,136.88,136.98,136.88,136.91,5862.5556
2012-10-12 11:30:00,136.9,136.9,136.61,136.61,17153.403539246552,136.9,136.9,136.61,136.61,17153.4035
2012-10-12 11:35:00,136.53,136.65,136.43,136.43,4885.463033329715,136.53,136.65,136.43,136.43,4885.463
2012-10-12 11:40:00,136.49,136.6,136.31,136.53,10422.321137770055,136.49,136.6,136.31,136.53,10422.3211
2012-10-12 11:45:00,136.53,136.68,136.34,136.41,88264.03213549018,136.53,136.68,136.34,136.41,88264.0321
2012-10-12 11:50:00,136.38,136.44,136.3,136.37,68613.61415698621,136.38,136.44,136.3,136.37,68613.6142
2012-10-12 11:55:00,136.38,136.5,136.32,136.44,17696.232765172077,136.38,136.5,136.32,136.44,17696.2328
2012-10-12 12:00:00,136.41,136.43,136.37,136.41,8251.004234067963,136.41,136.43,136.37,136.41,8251.0042
2012-10-12 12:05:00,136.41,136.46,136.36,136.44,11399.413744436,136.41,136.46,136.36,136.44,11399.4137
2012-10-12 12:10:00,136.37,136.46,136.37,136.4,5536.858104440344,136.37,136.46,136.37,136.4,5536.8581
2012-10-12 12:15:00,136.43,136.45,136.36,136.44,6188.253175550972,136.43,136.45,136.36,136.44,6188.2532
2012-10-12 12:20:00,136.44,136.44,136.27,136.35,6513.950711106286,136.44,136.44,136.27,136.35,6513.9507
2012-10-12 12:25:00,136.35,136.39,136.34,136.37,5536.858104440344,136.35,136.39,136.34,136.37,5536.8581
2012-10-12 12:30:00,136.41,136.48,136.4,136.46,5753.989794810553,136.41,136.48,136.4,136.46,5753.9898
2012-10-12 12:35:00,136.46,136.47,136.21,136.34,10096.623602214744,136.46,136.47,136.21,136.34,10096.6236
2012-10-12 12:40:00,136.37,136.39,136.31,136.31,5536.858104440344,136.37,136.39,136.31,136.31,5536.8581
2012-10-12 12:45:00,136.33,136.33,136.15,136.2,3148.4095103680384,136.33,136.33,136.15,136.2,3148.4095
2012-10-12 12:50:00,136.18,136.25,136.16,136.23,2714.14612962762,136.18,136.25,136.16,136.23,2714.1461
2012-10-12 12:55:00,136.25,136.32,136.25,136.3,3474.1070459233524,136.25,136.32,136.25,136.3,3474.107
2012-10-12 13:00:00,136.25,136.34,136.21,136.32,11942.242970361523,136.25,136.34,136.21,136.32,11942.243
2012-10-12 13:05:00,136.32,136.36,136.3,136.33,7816.740853327544,136.32,136.36,136.3,136.33,7816.7409
2012-10-12 13:10:00,136.31,136.31,136.11,136.21,5645.423949625448,136.31,136.31,136.11,136.21,5645.4239
2012-10-12 13:15:00,136.22,136.35,136.21,136.31,4885.463033329715,136.22,136.35,136.21,136.31,4885.463
2012-10-12 13:20:00,136.32,136.32,136.19,136.22,6513.950711106286,136.32,136.32,136.19,136.22,6513.9507
2012-10-12 13:25:00,136.18,136.23,136.13,136.15,2822.711974812724,136.18,136.23,136.13,136.15,2822.712
2012-10-12 13:30:00,136.17,136.2,136.1,136.13,2497.01443925741,136.17,136.2,136.1,136.13,2497.0144
2012-10-12 13:35:00,136.14,136.14,135.83,135.84,9228.096840733906,136.14,136.14,135.83,135.84,9228.0968
2012-10-12 13:40:00,135.84,135.85,135.64,135.65,7599.609162957334,135.84,135.85,135.64,135.65,7599.6092
2012-10-12 13:45:00,135.62,135.75,135.58,135.75,2497.01443925741,135.62,135.75,135.58,135.75,2497.0144
2012-10-12 13:50:00,135.81,135.84,135.75,135.84,4668.3313429595055,135.81,135.84,135.75,135.84,4668.3313
2012-10-12 13:55:00,135.82,135.86,135.68,135.79,10639.452828140267,135.82,135.86,135.68,135.79,10639.4528
2012-10-12 14:00:00,135.78,135.79,135.59,135.68,9010.965150363696,135.78,135.79,135.59,135.68,9010.9652
2012-10-12 14:05:00,135.65,135.77,135.6,135.77,4342.633807404191,135.65,135.77,135.6,135.77,4342.6338
2012-10-12 14:10:00,135.77,135.88,135.77,135.79,4342.633807404191,135.77,135.88,135.77,135.79,4342.6338
2012-10-12 14:15:00,135.78,135.85,135.73,135.79,1954.185213331886,135.78,135.85,135.73,135.79,1954.1852
2012-10-12 14:20:00,135.76,135.82,135.68,135.69,3799.804581478667,135.76,135.82,135.68,135.69,3799.8046
2012-10-12 14:25:00,135.67,135.71,135.61,135.61,4342.633807404191,135.67,135.71,135.61,135.61,4342.6338
2012-10-12 14:30:00,135.59,135.6,135.41,135.48,11399.413744436,135.59,135.6,135.41,135.48,11399.4137
2012-10-12 14:35:00,135.48,135.64,135.42,135.64,14330.69156443383,135.48,135.64,135.42,135.64,14330.6916
2012-10-12 14:40:00,135.61,135.8,135.61,135.8,25078.7102377592,135.61,135.8,135.61,135.8,25078.7102
2012-10-12 14:45:00,135.78,135.87,135.72,135.77,16067.745087395506,135.78,135.87,135.72,135.77,16067.7451
2012-10-12 14:50:00,135.75,135.83,135.6,135.6,12050.80881554663,135.75,135.83,135.6,135.6,12050.8088
2012-10-12 14:55:00,135.56,135.69,135.49,135.68,14330.69156443383,135.56,135.69,135.49,135.68,14330.6916
2012-10-12 15:00:00,135.67,135.7,135.6,135.61,20084.681359244383,135.67,135.7,135.6,135.61,20084.6814
2012-10-12 15:05:00,135.6,135.72,135.59,135.7,15742.04755184019,135.6,135.72,135.59,135.7,15742.0476
2012-10-12 15:10:00,135.71,135.75,135.63,135.63,10639.452828140267,135.71,135.75,135.63,135.63,10639.4528
2012-10-12 15:15:00,135.63,135.67,135.63,135.63,12702.203886657258,135.63,135.67,135.63,135.63,12702.2039
2012-10-12 15:20:00,135.66,135.67,135.5,135.53,18673.325371838026,135.66,135.67,135.5,135.53,18673.3254
2012-10-12 15:25:00,135.55,135.68,135.54,135.54,17153.403539246552,135.55,135.68,135.54,135.54,17153.4035
2012-10-12 15:30:00,135.54,135.59,135.48,135.57,24753.012702203887,135.54,135.59,135.48,135.57,24753.0127
2012-10-12 15:35:00,135.58,135.58,135.37,135.4,23884.48594072305,135.58,135.58,135.37,135.4,23884.4859
2012-10-12 15:40:00,135.39,135.6,135.39,135.54,24644.446857018786,135.39,135.6,135.39,135.54,24644.4469
2012-10-12 15:45:00,135.54,135.64,135.52,135.59,31592.660948865487,135.54,135.64,135.52,135.59,31592.6609
2012-10-12 15:50:00,135.58,135.69,135.56,135.64,17913.364455542287,135.58,135.69,135.56,135.64,17913.3645
2012-10-12 15:55:00,135.64,135.75,135.59,135.67,19324.72044294865,135.64,135.75,135.59,135.67,19324.7204
2012-10-15 09:30:00,135.86,136.87,135.63,136.58,29747.041580718706,135.86,136.87,135.63,136.58,29747.0416
2012-10-15 09:35:00,136.61,136.78,136.21,136.43,9662.360221474324,136.61,136.78,136.21,136.43,9662.3602
2012-10-15 09:40:00,136.41,136.41,135.59,135.86,18347.627836282707,136.41,136.41,135.59,135.86,18347.6278
2012-10-15 09:45:00,135.97,135.97,135.44,135.56,20301.8130496146,135.97,135.97,135.44,135.56,20301.813
2012-10-15 09:50:00,135.59,136.32,135.51,136.14,32244.05601997612,135.59,136.32,135.51,136.14,32244.056
2012-10-15 09:55:00,136.09,136.14,135.95,136.0,6839.648246661601,136.09,136.14,135.95,136.0,6839.6482
2012-10-15 10:00:00,136.07,136.07,135.29,135.83,16067.745087395506,136.07,136.07,135.29,135.83,16067.7451
2012-10-15 10:05:00,135.76,135.92,135.39,135.43,14547.82325480404,135.76,135.92,135.39,135.43,14547.8233
2012-10-15 10:10:00,135.6,135.89,135.49,135.88,28227.11974812724,135.6,135.89,135.49,135.88,28227.1197
2012-10-15 10:15:00,135.84,136.23,135.84,135.98,6948.214091846705,135.84,136.23,135.84,135.98,6948.2141
2012-10-15 10:20:00,135.95,136.1,135.85,136.07,3365.541200738248,135.95,136.1,135.85,136.07,3365.5412
2012-10-15 10:25:00,136.04,136.16,135.79,135.84,3908.370426663772,136.04,136.16,135.79,135.84,3908.3704
2012-10-15 10:30:00,135.79,136.07,135.72,136.07,5102.5947236999245,135.79,136.07,135.72,136.07,5102.5947
2012-10-15 10:35:00,136.03,136.32,136.02,136.25,18130.496145912497,136.03,136.32,136.02,136.25,18130.4961
2012-10-15 10:40:00,136.21,136.43,136.21,136.42,9119.5309955488,136.21,136.43,136.21,136.42,9119.531
2012-10-15 10:45:00,136.41,136.42,136.32,136.34,2605.5802844425143,136.41,136.42,136.32,136.34,2605.5803
2012-10-15 10:50:00,136.32,136.4,136.19,136.37,4342.633807404191,136.32,136.4,136.19,136.37,4342.6338
2012-10-15 10:55:00,136.36,136.51,136.27,136.41,4668.3313429595055,136.36,136.51,136.27,136.41,4668.3313
2012-10-15 11:00:00,136.42,136.61,136.33,136.59,3365.541200738248,136.42,136.61,136.33,136.59,3365.5412
2012-10-15 11:05:00,136.59,136.67,136.52,136.52,10748.018673325372,136.59,136.67,136.52,136.52,10748.0187
2012-10-15 11:10:00,136.48,136.67,136.48,136.67,2605.5802844425143,136.48,136.67,136.48,136.67,2605.5803
2012-10-15 11:15:00,136.53,136.67,136.53,136.67,4016.936271848877,136.53,136.67,136.53,136.67,4016.9363
2012-10-15 11:20:00,136.64,136.8,136.63,136.74,4234.067962219086,136.64,136.8,136.63,136.74,4234.068
2012-10-15 11:25:00,136.74,136.92,136.72,136.84,8033.872543697753,136.74,136.92,136.72,136.84,8033.8725
2012-10-15 11:30:00,136.81,136.9,136.81,136.9,1737.0535229616762,136.81,136.9,136.81,136.9,1737.0535
2012-10-15 11:35:00,136.94,137.03,136.94,137.02,6839.648246661601,136.94,137.03,136.94,137.02,6839.6482
2012-10-15 11:40:00,137.11,137.19,137.03,137.08,5102.5947236999245,137.11,137.19,137.03,137.08,5102.5947
2012-10-15 11:45:00,137.06,137.12,137.04,137.12,5211.160568885029,137.06,137.12,137.04,137.12,5211.1606
2012-10-15 11:50:00,137.12,137.18,137.07,137.07,7599.609162957334,137.12,137.18,137.07,137.07,7599.6092
2012-10-15 11:55:00,137.06,137.22,137.06,137.22,3691.2387362935615,137.06,137.22,137.06,137.22,3691.2387
2012-10-15 12:00:00,137.22,137.23,137.11,137.19,3799.804581478667,137.22,137.23,137.11,137.19,3799.8046
2012-10-15 12:05:00,137.2,137.22,137.12,137.13,5645.423949625448,137.2,137.22,137.12,137.13,5645.4239
2012-10-15 12:10:00,137.12,137.17,137.0,137.07,7273.91162740202,137.12,137.17,137.0,137.07,7273.9116
2012-10-15 12:15:00,137.11,137.14,137.05,137.09,3148.4095103680384,137.11,137.14,137.05,137.09,3148.4095
2012-10-15 12:20:00,137.19,137.19,137.11,137.14,2171.316903702096,137.19,137.19,137.11,137.14,2171.3169
2012-10-15 12:25:00,137.12,137.35,137.1,137.31,6188.253175550972,137.12,137.35,137.1,137.31,6188.2532
2012-10-15 12:30:00,137.3,137.35,137.16,137.23,3256.975355553143,137.3,137.35,137.16,137.23,3256.9754
2012-10-15 12:35:00,137.23,137.23,137.11,137.21,11290.847899250895,137.23,137.23,137.11,137.21,11290.8479
2012-10-15 12:40:00,137.22,137.22,137.08,137.17,3582.6728911084574,137.22,137.22,137.08,137.17,3582.6729
2012-10-15 12:45:00,137.17,137.23,137.17,137.2,5428.292259255239,137.17,137.23,137.17,137.2,5428.2923
2012-10-15 12:50:00,137.22,137.22,137.07,137.14,5536.858104440344,137.22,137.22,137.07,137.14,5536.8581
2012-10-15 12:55:00,137.18,137.25,137.02,137.06,3365.541200738248,137.18,137.25,137.02,137.06,3365.5412
2012-10-15 13:00:00,137.05,137.15,137.04,137.15,7599.609162957334,137.05,137.15,137.04,137.15,7599.6092
2012-10-15 13:05:00,137.14,137.19,136.95,137.04,14982.086635544458,137.14,137.19,136.95,137.04,14982.0866
2012-10-15 13:10:00,137.05,137.18,136.95,136.95,8359.570079253068,137.05,137.18,136.95,136.95,8359.5701
2012-10-15 13:15:00,136.94,137.0,136.9,137.0,6405.384865921182,136.94,137.0,136.9,137.0,6405.3849
2012-10-15 13:20:00,136.99,137.01,136.84,136.88,22255.99826294648,136.99,137.01,136.84,136.88,22255.9983
2012-10-15 13:25:00,136.88,136.94,136.77,136.77,5536.858104440344,136.88,136.94,136.77,136.77,5536.8581
2012-10-15 13:30:00,136.78,136.83,136.71,136.71,3365.541200738248,136.78,136.83,136.71,136.71,3365.5412
2012-10-15 13:35:00,136.7,136.81,136.6,136.61,6513.950711106286,136.7,136.81,136.6,136.61,6513.9507
2012-10-15 13:40:00,136.64,136.76,136.6,136.64,23884.48594072305,136.64,136.76,136.6,136.64,23884.4859
2012-10-15 13:45:00,136.63,136.66,136.54,136.62,22038.86657257627,136.63,136.66,136.54,136.62,22038.8666
2012-10-15 13:50:00,136.64,136.66,136.58,136.61,6622.516556291391,136.64,136.66,136.58,136.61,6622.5166
2012-10-15 13:55:00,136.61,136.8,136.61,136.74,8902.399305178591,136.61,136.8,136.61,136.74,8902.3993
2012-10-15 14:00:00,136.74,136.8,136.69,136.8,4885.463033329715,136.74,136.8,136.69,136.8,4885.463
2012-10-15 14:05:00,136.79,136.89,136.78,136.83,9879.491911844534,136.79,136.89,136.78,136.83,9879.4919
2012-10-15 14:10:00,136.84,136.91,136.72,136.76,10965.150363695582,136.84,136.91,136.72,136.76,10965.1504
2012-10-15 14:15:00,136.71,136.81,136.65,136.75,23341.65671479753,136.71,136.81,136.65,136.75,23341.6567
2012-10-15 14:20:00,136.74,136.77,136.66,136.77,5319.726414070134,136.74,136.77,136.66,136.77,5319.7264
2012-10-15 14:25:00,136.74,136.87,136.74,136.87,2497.01443925741,136.74,136.87,136.74,136.87,2497.0144
2012-10-15 14:30:00,136.83,136.83,136.68,136.77,6839.648246661601,136.83,136.83,136.68,136.77,6839.6482
2012-10-15 14:35:00,136.78,136.82,136.69,136.78,11616.54543480621,136.78,136.82,136.69,136.78,11616.5454
2012-10-15 14:40:00,136.78,136.79,136.64,136.67,9770.92606665943,136.78,136.79,136.64,136.67,9770.9261
2012-10-15 14:45:00,136.74,136.79,136.65,136.79,2931.277819997829,136.74,136.79,136.65,136.79,2931.2778
2012-10-15 14:50:00,136.79,136.85,136.72,136.8,9988.05775702964,136.79,136.85,136.72,136.8,9988.0578
2012-10-15 14:55:00,136.8,136.84,136.71,136.8,13353.598957767888,136.8,136.84,136.71,136.8,13353.599
2012-10-15 15:00:00,136.81,136.81,136.71,136.72,13679.296493323202,136.81,136.81,136.71,136.72,13679.2965
2012-10-15 15:05:00,136.74,136.81,136.73,136.75,8685.267614808381,136.74,136.81,136.73,136.75,8685.2676
2012-10-15 15:10:00,136.76,136.89,136.75,136.8,13027.901422212572,136.76,136.89,136.75,136.8,13027.9014
2012-10-15 15:15:00,136.81,136.91,136.79,136.88,24644.446857018786,136.81,136.91,136.79,136.88,24644.4469
2012-10-15 15:20:00,136.9,136.94,136.8,136.9,13027.901422212572,136.9,136.94,136.8,136.9,13027.9014
2012-10-15 15:25:00,136.89,136.94,136.86,136.89,19216.154597763543,136.89,136.94,136.86,136.89,19216.1546
2012-10-15 15:30:00,136.92,137.12,136.91,137.11,20844.642275540114,136.92,137.12,136.91,137.11,20844.6423
2012-10-15 15:35:00,137.1,137.22,137.09,137.15,32135.49017479101,137.1,137.22,137.09,137.15,32135.4902
2012-10-15 15:40:00,137.15,137.24,137.13,137.24,22473.12995331669,137.15,137.24,137.13,137.24,22473.13
2012-10-15 15:45:00,137.23,137.39,137.22,137.39,39409.40180219303,137.23,137.39,137.22,137.39,39409.4018
2012-10-15 15:50:00,137.4,137.55,137.38,137.54,42666.377157746174,137.4,137.55,137.38,137.54,42666.3772
2012-10-15 15:55:00,137.54,137.74,137.52,137.62,71653.45782216915,137.54,137.74,137.52,137.62,71653.4578
2012-10-16 09:30:00,137.63,137.78,137.23,137.58,71653.45782216915,137.63,137.78,137.23,137.58,71653.4578
2012-10-16 09:35:00,137.7,137.89,137.62,137.71,24970.144392574097,137.7,137.89,137.62,137.71,24970.1444
2012-10-16 09:40:00,137.64,138.09,137.6,137.92,29964.173271088915,137.64,138.09,137.6,137.92,29964.1733
2012-10-16 09:45:00,137.96,138.57,137.89,138.41,27358.592986646403,137.96,138.57,137.89,138.41,27358.593
2012-10-16 09:50:00,138.42,138.52,138.38,138.45,7382.477472587125,138.42,138.52,138.38,138.45,7382.4775
2012-10-16 09:55:00,138.41,138.82,138.41,138.63,37129.51905330584,138.41,138.82,138.41,138.63,37129.5191
2012-10-16 10:00:00,138.62,138.8,138.6,138.67,18890.45706220823,138.62,138.8,138.6,138.67,18890.4571
2012-10-16 10:05:00,138.7,138.91,138.7,138.78,14547.82325480404,138.7,138.91,138.7,138.78,14547.8233
2012-10-16 10:10:00,138.77,138.81,138.68,138.7,22364.564108131584,138.77,138.81,138.68,138.7,22364.5641
2012-10-16 10:15:00,138.71,138.79,138.7,138.72,11290.847899250895,138.71,138.79,138.7,138.72,11290.8479
2012-10-16 10:20:00,138.72,138.85,138.69,138.84,11725.111279991315,138.72,138.85,138.69,138.84,11725.1113
2012-10-16 10:25:00,138.84,139.08,138.8,139.01,24753.012702203887,138.84,139.08,138.8,139.01,24753.0127
2012-10-16 10:30:00,139.08,139.08,138.95,138.96,11725.111279991315,139.08,139.08,138.95,138.96,11725.1113
2012-10-16 10:35:00,138.94,138.98,138.86,138.86,7599.609162957334,138.94,138.98,138.86,138.86,7599.6092
2012-10-16 10:40:00,138.89,138.95,138.86,138.87,10422.321137770055,138.89,138.95,138.86,138.87,10422.3211
2012-10-16 10:45:00,138.87,138.96,138.87,138.91,3691.2387362935615,138.87,138.96,138.87,138.91,3691.2387
2012-10-16 10:50:00,138.89,138.94,138.85,138.86,31266.96341331017,138.89,138.94,138.85,138.86,31266.9634
2012-10-16 10:55:00,138.86,139.06,138.86,138.94,17370.535229616762,138.86,139.06,138.86,138.94,17370.5352
2012-10-16 11:00:00,138.92,138.98,138.86,138.86,34523.938768863314,138.92,138.98,138.86,138.86,34523.9388
2012-10-16 11:05:00,138.86,138.9,138.73,138.86,11942.242970361523,138.86,138.9,138.73,138.86,11942.243
2012-10-16 11:10:00,138.86,138.87,138.75,138.75,6948.214091846705,138.86,138.87,138.75,138.75,6948.2141
2012-10-16 11:15:00,138.75,138.82,138.75,138.8,8468.135924438173,138.75,138.82,138.75,138.8,8468.1359
2012-10-16 11:20:00,138.81,139.09,138.8,139.05,23015.95917924221,138.81,139.09,138.8,139.05,23015.9592
2012-10-16 11:25:00,139.0,139.22,139.0,139.16,31484.09510368038,139.0,139.22,139.0,139.16,31484.0951
2012-10-16 11:30:00,139.17,139.32,139.15,139.31,20410.37889479969,139.17,139.32,139.15,139.31,20410.3789
2012-10-16 11:35:00,139.31,139.46,139.31,139.42,12159.374660731732,139.31,139.46,139.31,139.42,12159.3747
2012-10-16 11:40:00,139.41,139.5,139.4,139.4,8685.267614808381,139.41,139.5,139.4,139.4,8685.2676
2012-10-16 11:45:00,139.36,139.85,139.36,139.76,52545.86906959071,139.36,139.85,139.36,139.76,52545.8691
2012-10-16 11:50:00,139.76,139.85,139.74,139.79,11725.111279991315,139.76,139.85,139.74,139.79,11725.1113
2012-10-16 11:55:00,139.76,139.89,139.75,139.89,19976.11551405928,139.76,139.89,139.75,139.89,19976.1155
2012-10-16 12:00:00,139.9,140.03,139.85,139.99,25838.671154054937,139.9,140.03,139.85,139.99,25838.6712
2012-10-16 12:05:00,139.99,140.39,139.93,140.33,83378.56910216046,139.99,140.39,139.93,140.33,83378.5691
2012-10-16 12:10:00,140.31,140.52,140.31,140.32,53414.395831071546,140.31,140.52,140.31,140.32,53414.3958
2012-10-16 12:15:00,140.33,140.42,140.21,140.21,22147.43241776137,140.33,140.42,140.21,140.21,22147.4324
2012-10-16 12:20:00,140.26,140.27,140.11,140.17,15633.481706655088,140.26,140.27,140.11,140.17,15633.4817
2012-10-16 12:25:00,140.16,140.23,140.14,140.15,7165.345782216915,140.16,140.23,140.14,140.15,7165.3458
2012-10-16 12:30:00,140.15,140.35,140.15,140.27,12159.374660731732,140.15,140.35,140.15,140.27,12159.3747
2012-10-16 12:35:00,140.25,140.25,140.11,140.11,3039.8436651829334,140.25,140.25,140.11,140.11,3039.8437
2012-10-16 12:40:00,140.08,140.1,140.06,140.1,4994.02887851482,140.08,140.1,140.06,140.1,4994.0289
2012-10-16 12:45:00,140.1,140.1,139.96,139.97,9770.92606665943,140.1,140.1,139.96,139.97,9770.9261
2012-10-16 12:50:00,140.01,140.12,140.0,140.12,8468.135924438173,140.01,140.12,140.0,140.12,8468.1359
2012-10-16 12:55:00,140.09,140.11,140.04,140.04,8902.399305178591,140.09,140.11,140.04,140.04,8902.3993
2012-10-16 13:00:00,140.03,140.14,140.03,140.1,10856.584518510475,140.03,140.14,140.03,140.1,10856.5845
2012-10-16 13:05:00,140.12,140.18,140.12,140.18,4559.7654977744005,140.12,140.18,140.12,140.18,4559.7655
2012-10-16 13:10:00,140.17,140.17,140.1,140.15,3039.8436651829334,140.17,140.17,140.1,140.15,3039.8437
2012-10-16 13:15:00,140.14,140.24,140.14,140.24,4559.7654977744005,140.14,140.24,140.14,140.24,4559.7655
2012-10-16 13:20:00,140.2,140.41,140.18,140.41,30832.700032569755,140.2,140.41,140.18,140.41,30832.7
2012-10-16 13:25:00,140.4,140.4,140.28,140.28,13245.033112582782,140.4,140.4,140.28,140.28,13245.0331
2012-10-16 13:30:00,140.27,140.41,140.24,140.37,7165.345782216915,140.27,140.41,140.24,140.37,7165.3458
2012-10-16 13:35:00,140.38,140.41,140.37,140.38,16502.008468135926,140.38,140.41,140.37,140.38,16502.0085
2012-10-16 13:40:00,140.38,140.38,140.29,140.35,22581.69579850179,140.38,140.38,140.29,140.35,22581.6958
2012-10-16 13:45:00,140.34,140.38,140.3,140.34,9119.5309955488,140.34,140.38,140.3,140.34,9119.531
2012-10-16 13:50:00,140.37,140.4,140.34,140.38,12593.638041472152,140.37,140.4,140.34,140.38,12593.638
2012-10-16 13:55:00,140.38,140.42,140.34,140.41,22798.827488872,140.38,140.42,140.34,140.41,22798.8275
2012-10-16 14:00:00,140.39,140.41,140.29,140.35,19541.85213331886,140.39,140.41,140.29,140.35,19541.8521
2012-10-16 14:05:00,140.35,140.38,140.32,140.33,21930.300727391164,140.35,140.38,140.32,140.33,21930.3007
2012-10-16 14:10:00,140.33,140.33,140.24,140.29,9770.92606665943,140.33,140.33,140.24,140.29,9770.9261
2012-10-16 14:15:00,140.31,140.33,140.27,140.3,20193.24720442949,140.31,140.33,140.27,140.3,20193.2472
2012-10-16 14:20:00,140.32,140.35,140.28,140.32,11290.847899250895,140.32,140.35,140.28,140.32,11290.8479
2012-10-16 14:25:00,140.31,140.53,140.31,140.52,19758.98382368907,140.31,140.53,140.31,140.52,19758.9838
2012-10-16 14:30:00,140.52,140.65,140.48,140.65,32135.49017479101,140.52,140.65,140.48,140.65,32135.4902
2012-10-16 14:35:00,140.66,140.82,140.65,140.7,26924.329605905983,140.66,140.82,140.65,140.7,26924.3296
2012-10-16 14:40:00,140.73,140.73,140.65,140.66,26272.93453479536,140.73,140.73,140.65,140.66,26272.9345
2012-10-16 14:45:00,140.68,140.71,140.66,140.66,11507.979589621104,140.68,140.71,140.66,140.66,11507.9796
2012-10-16 14:50:00,140.68,140.82,140.68,140.79,27792.85636738682,140.68,140.82,140.68,140.79,27792.8564
2012-10-16 14:55:00,140.79,140.88,140.77,140.86,29312.77819997829,140.79,140.88,140.77,140.86,29312.7782
2012-10-16 15:00:00,140.87,140.93,140.75,140.79,52980.132450331126,140.87,140.93,140.75,140.79,52980.1325
2012-10-16 15:05:00,140.75,140.93,140.68,140.91,67310.82401476496,140.75,140.93,140.68,140.91,67310.824
2012-10-16 15:10:00,140.89,140.93,140.74,140.8,30832.700032569755,140.89,140.93,140.74,140.8,30832.7
2012-10-16 15:15:00,140.79,140.97,140.79,140.93,55368.58104440344,140.79,140.97,140.79,140.93,55368.581
2012-10-16 15:20:00,140.95,140.97,140.79,140.79,25838.671154054937,140.95,140.97,140.79,140.79,25838.6712
2012-10-16 15:25:00,140.79,140.93,140.77,140.91,25404.40777331452,140.79,140.93,140.77,140.91,25404.4078
2012-10-16 15:30:00,140.93,140.96,140.85,140.86,39952.23102811856,140.93,140.96,140.85,140.86,39952.231
2012-10-16 15:35:00,140.86,140.95,140.82,140.87,47551.84019107589,140.86,140.95,140.82,140.87,47551.8402
2012-10-16 15:40:00,140.88,140.93,140.79,140.87,48637.49864292693,140.88,140.93,140.79,140.87,48637.4986
2012-10-16 15:45:00,140.93,140.95,140.84,140.86,55151.449354033226,140.93,140.95,140.84,140.86,55151.4494
2012-10-16 15:50:00,140.86,141.18,140.86,141.18,56237.10780588427,140.86,141.18,140.86,141.18,56237.1078
2012-10-16 15:55:00,141.18,141.23,141.07,141.15,117685.37618065358,141.18,141.23,141.07,141.15,117685.3762
2012-10-17 09:30:00,140.98,141.47,140.38,140.67,23993.05178590816,140.98,141.47,140.38,140.67,23993.0518
2012-10-17 09:35:00,140.63,141.04,140.57,141.04,10096.623602214744,140.63,141.04,140.57,141.04,10096.6236
2012-10-17 09:40:00,141.03,142.09,141.03,141.83,25621.539463684727,141.03,142.09,141.03,141.83,25621.5395
2012-10-17 09:45:00,141.8,142.11,141.75,141.85,7599.609162957334,141.8,142.11,141.75,141.85,7599.6092
2012-10-17 09:50:00,141.9,141.92,141.27,141.28,5536.858104440344,141.9,141.92,141.27,141.28,5536.8581
2012-10-17 09:55:00,141.28,142.16,141.28,142.15,15959.1792422104,141.28,142.16,141.28,142.15,15959.1792
2012-10-17 10:00:00,142.14,142.27,141.91,141.91,23775.920095537946,142.14,142.27,141.91,141.91,23775.9201
2012-10-17 10:05:00,141.8,142.02,141.8,141.93,4451.199652589296,141.8,142.02,141.8,141.93,4451.1997
2012-10-17 10:10:00,141.98,142.34,141.85,142.24,16176.31093258061,141.98,142.34,141.85,142.24,16176.3109
2012-10-17 10:15:00,142.35,142.52,142.27,142.34,8359.570079253068,142.35,142.52,142.27,142.34,8359.5701
2012-10-17 10:20:00,142.28,142.69,142.22,142.25,7599.609162957334,142.28,142.69,142.22,142.25,7599.6092
2012-10-17 10:25:00,142.24,142.26,141.67,141.96,15959.1792422104,142.24,142.26,141.67,141.96,15959.1792
2012-10-17 10:30:00,142.08,142.27,141.67,141.67,21713.169037020954,142.08,142.27,141.67,141.67,21713.169
2012-10-17 10:35:00,141.7,141.78,141.69,141.75,11290.847899250895,141.7,141.78,141.69,141.75,11290.8479
2012-10-17 10:40:00,141.78,141.85,141.68,141.83,5862.555639995658,141.78,141.85,141.68,141.83,5862.5556
2012-10-17 10:45:00,141.83,141.88,141.65,141.86,8142.438388882858,141.83,141.88,141.65,141.86,8142.4384
2012-10-17 10:50:00,141.91,141.91,141.77,141.81,3365.541200738248,141.91,141.91,141.77,141.81,3365.5412
2012-10-17 10:55:00,141.81,141.83,141.74,141.82,5428.292259255239,141.81,141.83,141.74,141.82,5428.2923
2012-10-17 11:00:00,141.82,141.9,141.74,141.78,7056.77993703181,141.82,141.9,141.74,141.78,7056.7799
2012-10-17 11:05:00,141.79,141.82,141.74,141.75,8902.399305178591,141.79,141.82,141.74,141.75,8902.3993
2012-10-17 11:10:00,141.77,141.82,141.77,141.78,7816.740853327544,141.77,141.82,141.77,141.78,7816.7409
2012-10-17 11:15:00,141.79,141.81,141.78,141.79,3908.370426663772,141.79,141.81,141.78,141.79,3908.3704
2012-10-17 11:20:00,141.82,141.85,141.74,141.8,1085.6584518510476,141.82,141.85,141.74,141.8,1085.6585
2012-10-17 11:25:00,141.8,141.96,141.73,141.87,4668.3313429595055,141.8,141.96,141.73,141.87,4668.3313
2012-10-17 11:30:00,141.89,142.01,141.83,142.01,3582.6728911084574,141.89,142.01,141.83,142.01,3582.6729
2012-10-17 11:35:00,142.04,142.31,142.04,142.31,9445.228531104114,142.04,142.31,142.04,142.31,9445.2285
2012-10-17 11:40:00,142.27,142.3,142.24,142.25,1085.6584518510476,142.27,142.3,142.24,142.25,1085.6585
2012-10-17 11:45:00,142.25,142.26,142.11,142.18,5536.858104440344,142.25,142.26,142.11,142.18,5536.8581
2012-10-17 11:50:00,142.18,142.28,142.13,142.18,2931.277819997829,142.18,142.28,142.13,142.18,2931.2778
2012-10-17 11:55:00,142.16,142.22,142.13,142.18,2279.8827488872003,142.16,142.22,142.13,142.18,2279.8827
2012-10-17 12:00:00,142.17,142.17,142.13,142.16,1954.185213331886,142.17,142.17,142.13,142.16,1954.1852
2012-10-17 12:05:00,142.14,142.21,142.09,142.18,3691.2387362935615,142.14,142.21,142.09,142.18,3691.2387
2012-10-17 12:10:00,142.15,142.18,142.08,142.1,4451.199652589296,142.15,142.18,142.08,142.1,4451.1997
2012-10-17 12:15:00,142.12,142.16,142.1,142.1,4016.936271848877,142.12,142.16,142.1,142.1,4016.9363
2012-10-17 12:20:00,142.09,142.2,142.08,142.14,7491.043317772229,142.09,142.2,142.08,142.14,7491.0433
2012-10-17 12:25:00,142.12,142.18,142.06,142.12,9553.79437628922,142.12,142.18,142.06,142.12,9553.7944
2012-10-17 12:30:00,142.12,142.13,142.05,142.05,1628.4876777765714,142.12,142.13,142.05,142.05,1628.4877
2012-10-17 12:35:00,142.08,142.14,142.06,142.14,2714.14612962762,142.08,142.14,142.06,142.14,2714.1461
2012-10-17 12:40:00,142.14,142.14,142.06,142.06,16284.876777765716,142.14,142.14,142.06,142.06,16284.8768
2012-10-17 12:45:00,142.05,142.11,142.03,142.04,5211.160568885029,142.05,142.11,142.03,142.04,5211.1606
2012-10-17 12:50:00,142.04,142.04,141.95,142.04,9988.05775702964,142.04,142.04,141.95,142.04,9988.0578
2012-10-17 12:55:00,142.02,142.13,142.02,142.11,2714.14612962762,142.02,142.13,142.02,142.11,2714.1461
2012-10-17 13:00:00,142.12,142.17,142.01,142.01,4559.7654977744005,142.12,142.17,142.01,142.01,4559.7655
2012-10-17 13:05:00,142.02,142.02,141.85,141.88,4668.3313429595055,142.02,142.02,141.85,141.88,4668.3313
2012-10-17 13:10:00,141.91,141.96,141.9,141.92,1519.921832591467,141.91,141.96,141.9,141.92,1519.9218
2012-10-17 13:15:00,141.95,142.13,141.92,142.08,6622.516556291391,141.95,142.13,141.92,142.08,6622.5166
2012-10-17 13:20:00,142.12,142.13,142.08,142.11,2822.711974812724,142.12,142.13,142.08,142.11,2822.712
2012-10-17 13:25:00,142.13,142.15,142.07,142.07,4885.463033329715,142.13,142.15,142.07,142.07,4885.463
2012-10-17 13:30:00,142.09,142.1,141.98,141.98,4234.067962219086,142.09,142.1,141.98,141.98,4234.068
2012-10-17 13:35:00,141.99,142.02,141.98,142.01,4885.463033329715,141.99,142.02,141.98,142.01,4885.463
2012-10-17 13:40:00,141.99,142.05,141.95,142.04,4776.89718814461,141.99,142.05,141.95,142.04,4776.8972
2012-10-17 13:45:00,142.0,142.0,141.77,141.84,8793.833459993486,142.0,142.0,141.77,141.84,8793.8335
2012-10-17 13:50:00,141.84,141.85,141.76,141.82,6079.687330365867,141.84,141.85,141.76,141.82,6079.6873
2012-10-17 13:55:00,141.82,141.83,141.79,141.83,1845.6193681467807,141.82,141.83,141.79,141.83,1845.6194
2012-10-17 14:00:00,141.85,141.91,141.81,141.9,2714.14612962762,141.85,141.91,141.81,141.9,2714.1461
2012-10-17 14:05:00,141.92,141.96,141.9,141.94,8033.872543697753,141.92,141.96,141.9,141.94,8033.8725
2012-10-17 14:10:00,141.96,142.01,141.9,141.98,2714.14612962762,141.96,142.01,141.9,141.98,2714.1461
2012-10-17 14:15:00,141.98,142.0,141.95,141.96,3365.541200738248,141.98,142.0,141.95,141.96,3365.5412
2012-10-17 14:20:00,141.95,142.07,141.95,142.07,2497.01443925741,141.95,142.07,141.95,142.07,2497.0144
2012-10-17 14:25:00,142.07,142.07,142.02,142.02,3365.541200738248,142.07,142.07,142.02,142.02,3365.5412
2012-10-17 14:30:00,142.03,142.04,141.96,142.01,7816.740853327544,142.03,142.04,141.96,142.01,7816.7409
2012-10-17 14:35:00,142.02,142.13,142.01,142.07,5645.423949625448,142.02,142.13,142.01,142.07,5645.4239
2012-10-17 14:40:00,142.08,142.15,142.07,142.11,5536.858104440344,142.08,142.15,142.07,142.11,5536.8581
2012-10-17 14:45:00,142.13,142.13,142.0,142.04,7708.175008142439,142.13,142.13,142.0,142.04,7708.175
2012-10-17 14:50:00,142.03,142.03,141.72,141.73,18999.022907393333,142.03,142.03,141.72,141.73,18999.0229
2012-10-17 14:55:00,141.76,141.88,141.75,141.88,4885.463033329715,141.76,141.88,141.75,141.88,4885.463
2012-10-17 15:00:00,141.89,141.94,141.88,141.9,5862.555639995658,141.89,141.94,141.88,141.9,5862.5556
2012-10-17 15:05:00,141.9,142.0,141.9,142.0,10530.886982955162,141.9,142.0,141.9,142.0,10530.887
2012-10-17 15:10:00,142.0,142.0,141.85,141.92,6296.819020736077,142.0,142.0,141.85,141.92,6296.819
2012-10-17 15:15:00,141.9,142.05,141.9,142.02,7273.91162740202,141.9,142.05,141.9,142.02,7273.9116
2012-10-17 15:20:00,142.06,142.08,141.98,142.01,7491.043317772229,142.06,142.08,141.98,142.01,7491.0433
2012-10-17 15:25:00,142.0,142.02,141.84,141.89,3799.804581478667,142.0,142.02,141.84,141.89,3799.8046
2012-10-17 15:30:00,141.88,141.9,141.8,141.85,15307.784171099773,141.88,141.9,141.8,141.85,15307.7842
2012-10-17 15:35:00,141.85,141.9,141.77,141.78,18021.930300727392,141.85,141.9,141.77,141.78,18021.9303
2012-10-17 15:40:00,141.78,141.85,141.77,141.84,11833.67712517642,141.78,141.85,141.77,141.84,11833.6771
2012-10-17 15:45:00,141.84,141.84,141.56,141.62,27358.592986646403,141.84,141.84,141.56,141.62,27358.593
2012-10-17 15:50:00,141.63,141.71,141.57,141.59,18239.0619910976,141.63,141.71,141.57,141.59,18239.062
2012-10-17 15:55:00,141.62,141.68,141.5,141.6,58082.72717403105,141.62,141.68,141.5,141.6,58082.7272
2012-10-18 09:30:00,139.97,140.46,139.84,140.0,34415.37292367821,139.97,140.46,139.84,140.0,34415.3729
2012-10-18 09:35:00,140.25,140.27,139.51,139.76,21061.773965910324,140.25,140.27,139.51,139.76,21061.774
2012-10-18 09:40:00,139.75,139.91,139.71,139.83,14222.125719248725,139.75,139.91,139.71,139.83,14222.1257
2012-10-18 09:45:00,139.85,139.85,139.56,139.63,20627.510585169905,139.85,139.85,139.56,139.63,20627.5106
2012-10-18 09:50:00,139.65,139.98,139.59,139.59,31375.52925849528,139.65,139.98,139.59,139.59,31375.5293
2012-10-18 09:55:00,139.59,139.68,139.21,139.34,37563.782434046254,139.59,139.68,139.21,139.34,37563.7824
2012-10-18 10:00:00,139.34,139.52,138.98,139.0,36912.38736293562,139.34,139.52,138.98,139.0,36912.3874
2012-10-18 10:05:00,139.03,139.09,138.58,138.73,31158.39756812507,139.03,139.09,138.58,138.73,31158.3976
2012-10-18 10:10:00,138.82,138.86,138.48,138.49,31049.831722939965,138.82,138.86,138.48,138.49,31049.8317
2012-10-18 10:15:00,138.52,138.59,138.3,138.4,35609.597220714364,138.52,138.59,138.3,138.4,35609.5972
2012-10-18 10:20:00,138.4,138.85,138.39,138.63,142112.69134730214,138.4,138.85,138.39,138.63,142112.6913
2012-10-18 10:25:00,138.63,138.7,138.47,138.57,66008.0338725437,138.63,138.7,138.47,138.57,66008.0339
2012-10-18 10:30:00,138.57,138.66,138.49,138.63,22473.12995331669,138.57,138.66,138.49,138.63,22473.13
2012-10-18 10:35:00,138.63,138.98,138.63,138.98,10965.150363695582,138.63,138.98,138.63,138.98,10965.1504
2012-10-18 10:40:00,138.94,138.98,138.48,138.62,25404.40777331452,138.94,138.98,138.48,138.62,25404.4078
2012-10-18 10:45:00,138.6,138.6,138.47,138.58,13136.467267397677,138.6,138.6,138.47,138.58,13136.4673
2012-10-18 10:50:00,138.53,138.64,138.53,138.55,15416.350016284878,138.53,138.64,138.53,138.55,15416.35
2012-10-18 10:55:00,138.55,138.56,138.26,138.37,34089.675388122894,138.55,138.56,138.26,138.37,34089.6754
2012-10-18 11:00:00,138.39,138.44,138.08,138.23,47877.537726631206,138.39,138.44,138.08,138.23,47877.5377
2012-10-18 11:05:00,138.25,138.26,137.83,137.91,35392.465530344154,138.25,138.26,137.83,137.91,35392.4655
2012-10-18 11:10:00,137.9,137.99,137.57,137.57,48963.19617848225,137.9,137.99,137.57,137.57,48963.1962
2012-10-18 11:15:00,137.55,137.68,136.94,137.2,38758.0067310824,137.55,137.68,136.94,137.2,38758.0067
2012-10-18 11:20:00,137.2,137.28,136.9,136.93,39192.27011182282,137.2,137.28,136.9,136.93,39192.2701
2012-10-18 11:25:00,136.93,136.95,136.65,136.76,50265.98632070351,136.93,136.95,136.65,136.76,50265.9863
2012-10-18 11:30:00,136.74,136.87,136.66,136.77,33438.28031701227,136.74,136.87,136.66,136.77,33438.2803
2012-10-18 11:35:00,136.77,137.01,136.71,136.98,30832.700032569755,136.77,137.01,136.71,136.98,30832.7
2012-10-18 11:40:00,136.99,137.13,136.99,137.11,8033.872543697753,136.99,137.13,136.99,137.11,8033.8725
2012-10-18 11:45:00,137.16,137.33,137.16,137.3,47551.84019107589,137.16,137.33,137.16,137.3,47551.8402
2012-10-18 11:50:00,137.3,137.35,137.18,137.23,31484.09510368038,137.3,137.35,137.18,137.23,31484.0951
2012-10-18 11:55:00,137.22,137.29,136.84,136.91,22581.69579850179,137.22,137.29,136.84,136.91,22581.6958
2012-10-18 12:00:00,136.95,137.34,136.88,137.23,19541.85213331886,136.95,137.34,136.88,137.23,19541.8521
2012-10-18 12:05:00,137.23,137.55,137.21,137.55,35609.597220714364,137.23,137.55,137.21,137.55,35609.5972
2012-10-18 12:10:00,137.63,139.49,137.58,139.48,93475.1927043752,137.63,139.49,137.58,139.48,93475.1927
2012-10-18 12:15:00,139.4,139.4,138.91,139.02,53414.395831071546,139.4,139.4,138.91,139.02,53414.3958
2012-10-18 12:20:00,138.98,139.8,138.76,139.76,28335.685593312344,138.98,139.8,138.76,139.76,28335.6856
2012-10-18 12:25:00,139.76,139.85,138.91,139.68,51134.51308218435,139.76,139.85,138.91,139.68,51134.5131
2012-10-18 12:30:00,139.65,139.83,139.22,139.42,43860.60145478233,139.65,139.83,139.22,139.42,43860.6015
2012-10-18 12:35:00,139.53,140.1,139.45,139.96,37129.51905330584,139.53,140.1,139.45,139.96,37129.5191
2012-10-18 12:40:00,139.96,140.02,139.68,139.8,12702.203886657258,139.96,140.02,139.68,139.8,12702.2039
2012-10-18 12:45:00,139.75,139.83,139.38,139.69,23993.05178590816,139.75,139.83,139.38,139.69,23993.0518
2012-10-18 12:50:00,139.68,139.82,139.55,139.67,19650.417978503963,139.68,139.82,139.55,139.67,19650.418
2012-10-18 12:55:00,139.65,139.68,139.46,139.55,11725.111279991315,139.65,139.68,139.46,139.55,11725.1113
2012-10-18 13:00:00,139.55,139.55,139.18,139.18,8902.399305178591,139.55,139.55,139.18,139.18,8902.3993
2012-10-18 13:05:00,139.18,139.21,138.83,138.94,7816.740853327544,139.18,139.21,138.83,138.94,7816.7409
2012-10-18 13:10:00,138.94,138.98,138.75,138.98,2931.277819997829,138.94,138.98,138.75,138.98,2931.2778
2012-10-18 13:15:00,139.04,139.04,138.85,138.87,2279.8827488872003,139.04,139.04,138.85,138.87,2279.8827
2012-10-18 13:20:00,138.95,138.95,138.75,138.75,3582.6728911084574,138.95,138.95,138.75,138.75,3582.6729
2012-10-18 13:25:00,138.69,139.18,138.69,139.12,7816.740853327544,138.69,139.18,138.69,139.12,7816.7409
2012-10-18 13:30:00,139.12,139.15,138.98,139.02,3908.370426663772,139.12,139.15,138.98,139.02,3908.3704
2012-10-18 13:35:00,139.01,139.13,138.92,138.92,2822.711974812724,139.01,139.13,138.92,138.92,2822.712
2012-10-18 13:40:00,138.93,139.0,138.73,138.73,7165.345782216915,138.93,139.0,138.73,138.73,7165.3458
2012-10-18 13:45:00,138.72,138.92,138.59,138.7,7599.609162957334,138.72,138.92,138.59,138.7,7599.6092
2012-10-18 13:50:00,138.68,138.78,138.43,138.44,13136.467267397677,138.68,138.78,138.43,138.44,13136.4673
2012-10-18 13:55:00,138.45,138.57,138.41,138.47,3582.6728911084574,138.45,138.57,138.41,138.47,3582.6729
2012-10-18 14:00:00,138.46,138.63,138.32,138.54,12593.638041472152,138.46,138.63,138.32,138.54,12593.638
2012-10-18 14:05:00,138.54,138.65,138.48,138.5,4559.7654977744005,138.54,138.65,138.48,138.5,4559.7655
2012-10-18 14:10:00,138.48,138.54,138.36,138.48,7056.77993703181,138.48,138.54,138.36,138.48,7056.7799
2012-10-18 14:15:00,138.52,138.87,138.52,138.61,21713.169037020954,138.52,138.87,138.52,138.61,21713.169
2012-10-18 14:20:00,138.6,138.65,138.32,138.4,6731.082401476496,138.6,138.65,138.32,138.4,6731.0824
2012-10-18 14:25:00,138.33,138.47,138.19,138.19,9770.92606665943,138.33,138.47,138.19,138.19,9770.9261
2012-10-18 14:30:00,138.2,138.39,138.17,138.31,11725.111279991315,138.2,138.39,138.17,138.31,11725.1113
2012-10-18 14:35:00,138.3,138.33,138.17,138.27,16610.57431332103,138.3,138.33,138.17,138.27,16610.5743
2012-10-18 14:40:00,138.25,138.25,137.88,138.1,15524.915861469985,138.25,138.25,137.88,138.1,15524.9159
2012-10-18 14:45:00,138.1,138.26,138.03,138.2,11399.413744436,138.1,138.26,138.03,138.2,11399.4137
2012-10-18 14:50:00,138.28,138.33,138.19,138.26,6839.648246661601,138.28,138.33,138.19,138.26,6839.6482
2012-10-18 14:55:00,138.27,138.34,138.21,138.22,18673.325371838026,138.27,138.34,138.21,138.22,18673.3254
2012-10-18 15:00:00,138.26,138.28,138.04,138.17,18021.930300727392,138.26,138.28,138.04,138.17,18021.9303
2012-10-18 15:05:00,138.17,138.26,138.05,138.26,14764.95494517425,138.17,138.26,138.05,138.26,14764.9549
2012-10-18 15:10:00,138.27,138.27,138.11,138.13,29095.64650960808,138.27,138.27,138.11,138.13,29095.6465
2012-10-18 15:15:00,138.08,138.08,137.7,137.8,13679.296493323202,138.08,138.08,137.7,137.8,13679.2965
2012-10-18 15:20:00,137.79,137.84,137.68,137.74,13787.862338508306,137.79,137.84,137.68,137.74,13787.8623
2012-10-18 15:25:00,137.78,137.84,137.69,137.74,27141.4612962762,137.78,137.84,137.69,137.74,27141.4613
2012-10-18 15:30:00,137.79,137.82,137.35,137.55,37889.47996960156,137.79,137.82,137.35,137.55,37889.48
2012-10-18 15:35:00,137.54,137.96,137.54,137.89,29638.4757355336,137.54,137.96,137.54,137.89,29638.4757
2012-10-18 15:40:00,137.89,138.0,137.89,137.97,20627.510585169905,137.89,138.0,137.89,137.97,20627.5106
2012-10-18 15:45:00,138.02,138.12,137.95,138.08,22907.393334057106,138.02,138.12,137.95,138.08,22907.3933
2012-10-18 15:50:00,138.06,138.07,137.64,137.78,47334.70850070568,138.06,138.07,137.64,137.78,47334.7085
2012-10-18 15:55:00,137.79,137.94,137.47,137.92,100423.40679622193,137.79,137.94,137.47,137.92,100423.4068
2012-10-19 09:30:00,138.18,139.51,137.76,138.66,360872.8693952882,138.18,139.51,137.76,138.66,360872.8694
2012-10-19 09:35:00,138.66,138.71,138.23,138.49,34958.202149603734,138.66,138.71,138.23,138.49,34958.2021
2012-10-19 09:40:00,138.46,138.5,137.81,137.93,52654.43491477581,138.46,138.5,137.81,137.93,52654.4349
2012-10-19 09:45:00,138.0,138.3,137.83,138.28,18673.325371838026,138.0,138.3,137.83,138.28,18673.3254
2012-10-19 09:50:00,138.28,138.56,138.26,138.36,13462.164802952992,138.28,138.56,138.26,138.36,13462.1648
2012-10-19 09:55:00,138.34,138.56,138.04,138.56,18456.19368146781,138.34,138.56,138.04,138.56,18456.1937
2012-10-19 10:00:00,138.48,138.5,138.02,138.04,21713.169037020954,138.48,138.5,138.02,138.04,21713.169
2012-10-19 10:05:00,138.04,138.05,137.77,137.95,13462.164802952992,138.04,138.05,137.77,137.95,13462.1648
2012-10-19 10:10:00,137.93,138.22,137.93,138.14,10639.452828140267,137.93,138.22,137.93,138.14,10639.4528
2012-10-19 10:15:00,138.18,138.18,137.79,137.79,11399.413744436,138.18,138.18,137.79,137.79,11399.4137
2012-10-19 10:20:00,137.78,137.78,137.53,137.73,10205.189447399847,137.78,137.78,137.53,137.73,10205.1894
2012-10-19 10:25:00,137.7,138.02,137.68,138.0,10530.886982955162,137.7,138.02,137.68,138.0,10530.887
2012-10-19 10:30:00,137.97,137.99,137.86,137.93,6731.082401476496,137.97,137.99,137.86,137.93,6731.0824
2012-10-19 10:35:00,137.9,137.97,137.84,137.93,10856.584518510475,137.9,137.97,137.84,137.93,10856.5845
2012-10-19 10:40:00,137.84,137.84,137.59,137.74,10530.886982955162,137.84,137.84,137.59,137.74,10530.887
2012-10-19 10:45:00,137.7,137.74,137.47,137.57,39300.83595700793,137.7,137.74,137.47,137.57,39300.836
2012-10-19 10:50:00,137.45,137.66,137.24,137.64,22364.564108131584,137.45,137.66,137.24,137.64,22364.5641
2012-10-19 10:55:00,137.66,137.71,137.17,137.26,15199.218325914668,137.66,137.71,137.17,137.26,15199.2183
2012-10-19 11:00:00,137.3,137.34,136.97,137.01,8576.701769623276,137.3,137.34,136.97,137.01,8576.7018
2012-10-19 11:05:00,137.01,137.06,136.65,136.69,15742.04755184019,137.01,137.06,136.65,136.69,15742.0476
2012-10-19 11:10:00,136.68,136.75,136.12,136.41,42123.54793182065,136.68,136.75,136.12,136.41,42123.5479
2012-10-19 11:15:00,136.42,136.47,136.1,136.14,53305.82998588644,136.42,136.47,136.1,136.14,53305.83
2012-10-19 11:20:00,136.18,136.3,135.97,136.27,27250.02714146129,136.18,136.3,135.97,136.27,27250.0271
2012-10-19 11:25:00,136.29,136.35,135.68,136.12,55694.27857995874,136.29,136.35,135.68,136.12,55694.2786
2012-10-19 11:30:00,136.07,136.47,136.07,136.41,7925.306698512648,136.07,136.47,136.07,136.41,7925.3067
2012-10-19 11:35:00,136.42,136.56,136.33,136.46,9770.92606665943,136.42,136.56,136.33,136.46,9770.9261
2012-10-19 11:40:00,136.43,136.47,136.16,136.27,9662.360221474324,136.43,136.47,136.16,136.27,9662.3602
2012-10-19 11:45:00,136.25,136.25,135.76,135.83,13136.467267397677,136.25,136.25,135.76,135.83,13136.4673
2012-10-19 11:50:00,135.81,135.84,135.5,135.57,15524.915861469985,135.81,135.84,135.5,135.57,15524.9159
2012-10-19 11:55:00,135.56,135.73,135.5,135.73,7708.175008142439,135.56,135.73,135.5,135.73,7708.175
2012-10-19 12:00:00,135.76,135.76,135.51,135.64,11399.413744436,135.76,135.76,135.51,135.64,11399.4137
2012-10-19 12:05:00,135.64,135.73,135.51,135.59,7273.91162740202,135.64,135.73,135.51,135.59,7273.9116
2012-10-19 12:10:00,135.59,135.59,134.92,135.07,35392.465530344154,135.59,135.59,134.92,135.07,35392.4655
2012-10-19 12:15:00,134.98,134.98,134.34,134.58,57974.16132884595,134.98,134.98,134.34,134.58,57974.1613
2012-10-19 12:20:00,134.58,134.73,134.43,134.51,47226.142655520576,134.58,134.73,134.43,134.51,47226.1427
2012-10-19 12:25:00,134.48,134.52,134.43,134.52,14113.55987406362,134.48,134.52,134.43,134.52,14113.5599
2012-10-19 12:30:00,134.48,134.96,134.41,134.88,30724.13418738465,134.48,134.96,134.41,134.88,30724.1342
2012-10-19 12:35:00,134.92,135.13,134.88,134.91,34306.807078493104,134.92,135.13,134.88,134.91,34306.8071
2012-10-19 12:40:00,134.88,134.9,134.75,134.76,6296.819020736077,134.88,134.9,134.75,134.76,6296.819
2012-10-19 12:45:00,134.77,134.77,134.49,134.53,6405.384865921182,134.77,134.77,134.49,134.53,6405.3849
2012-10-19 12:50:00,134.52,134.61,134.42,134.54,18456.19368146781,134.52,134.61,134.42,134.54,18456.1937
2012-10-19 12:55:00,134.59,134.59,134.41,134.5,6405.384865921182,134.59,134.59,134.41,134.5,6405.3849
2012-10-19 13:00:00,134.51,134.51,134.21,134.43,11507.979589621104,134.51,134.51,134.21,134.43,11507.9796
2012-10-19 13:05:00,134.43,134.55,134.25,134.25,7056.77993703181,134.43,134.55,134.25,134.25,7056.7799
2012-10-19 13:10:00,134.27,134.34,134.25,134.25,5428.292259255239,134.27,134.34,134.25,134.25,5428.2923
2012-10-19 13:15:00,134.25,134.34,134.16,134.3,10965.150363695582,134.25,134.34,134.16,134.3,10965.1504
2012-10-19 13:20:00,134.34,134.38,134.22,134.37,18999.022907393333,134.34,134.38,134.22,134.37,18999.0229
2012-10-19 13:25:00,134.35,134.49,134.32,134.35,8142.438388882858,134.35,134.49,134.32,134.35,8142.4384
2012-10-19 13:30:00,134.36,134.43,134.29,134.36,15742.04755184019,134.36,134.43,134.29,134.36,15742.0476
2012-10-19 13:35:00,134.35,134.35,134.12,134.14,19216.154597763543,134.35,134.35,134.12,134.14,19216.1546
2012-10-19 13:40:00,134.12,134.13,133.89,134.0,22690.261643686896,134.12,134.13,133.89,134.0,22690.2616
2012-10-19 13:45:00,133.96,134.01,133.83,133.83,26164.368689610248,133.96,134.01,133.83,133.83,26164.3687
2012-10-19 13:50:00,133.83,133.83,133.5,133.67,47443.27434589079,133.83,133.83,133.5,133.67,47443.2743
2012-10-19 13:55:00,133.65,133.81,133.53,133.81,7925.306698512648,133.65,133.81,133.53,133.81,7925.3067
2012-10-19 14:00:00,133.78,133.94,133.63,133.91,16176.31093258061,133.78,133.94,133.63,133.91,16176.3109
2012-10-19 14:05:00,133.96,134.02,133.85,133.99,9662.360221474324,133.96,134.02,133.85,133.99,9662.3602
2012-10-19 14:10:00,134.0,134.42,133.96,134.35,15959.1792422104,134.0,134.42,133.96,134.35,15959.1792
2012-10-19 14:15:00,134.35,134.37,134.06,134.09,11833.67712517642,134.35,134.37,134.06,134.09,11833.6771
2012-10-19 14:20:00,134.11,134.16,133.96,134.05,4234.067962219086,134.11,134.16,133.96,134.05,4234.068
2012-10-19 14:25:00,134.03,134.03,133.82,133.88,25947.23699924004,134.03,134.03,133.82,133.88,25947.237
2012-10-19 14:30:00,133.86,133.89,133.74,133.81,16719.140158506136,133.86,133.89,133.74,133.81,16719.1402
2012-10-19 14:35:00,133.78,133.78,133.58,133.62,5753.989794810553,133.78,133.78,133.58,133.62,5753.9898
2012-10-19 14:40:00,133.61,133.7,133.54,133.61,9010.965150363696,133.61,133.7,133.54,133.61,9010.9652
2012-10-19 14:45:00,133.62,133.68,133.54,133.68,9336.662685919013,133.62,133.68,133.54,133.68,9336.6627
2012-10-19 14:50:00,133.68,133.71,133.41,133.47,22473.12995331669,133.68,133.71,133.41,133.47,22473.13
2012-10-19 14:55:00,133.45,133.55,133.41,133.51,34741.070459233524,133.45,133.55,133.41,133.51,34741.0705
2012-10-19 15:00:00,133.45,133.65,133.42,133.62,28987.08066442297,133.45,133.65,133.42,133.62,28987.0807
2012-10-19 15:05:00,133.63,133.65,133.53,133.58,13027.901422212572,133.63,133.65,133.53,133.58,13027.9014
2012-10-19 15:10:00,133.56,133.6,133.51,133.57,20410.37889479969,133.56,133.6,133.51,133.57,20410.3789
2012-10-19 15:15:00,133.57,133.61,133.46,133.61,17587.666919986972,133.57,133.61,133.46,133.61,17587.6669
2012-10-19 15:20:00,133.6,133.74,133.58,133.66,19324.72044294865,133.6,133.74,133.58,133.66,19324.7204
2012-10-19 15:25:00,133.64,133.96,133.55,133.82,38106.61165997177,133.64,133.96,133.55,133.82,38106.6117
2012-10-19 15:30:00,133.77,133.96,133.73,133.96,22690.261643686896,133.77,133.96,133.73,133.96,22690.2616
2012-10-19 15:35:00,133.94,134.13,133.94,134.11,25512.97361849962,133.94,134.13,133.94,134.11,25512.9736
2012-10-19 15:40:00,134.1,134.2,133.96,134.14,23884.48594072305,134.1,134.2,133.96,134.14,23884.4859
2012-10-19 15:45:00,134.11,134.2,134.02,134.13,26381.50037998045,134.11,134.2,134.02,134.13,26381.5004
2012-10-19 15:50:00,134.16,134.58,134.16,134.56,59168.385625882096,134.16,134.58,134.16,134.56,59168.3856
2012-10-19 15:55:00,134.54,134.55,134.11,134.15,57431.33210292042,134.54,134.55,134.11,134.15,57431.3321
2012-10-22 09:30:00,133.77,133.83,133.56,133.56,30724.13418738465,133.77,133.83,133.56,133.56,30724.1342
2012-10-22 09:35:00,133.56,133.64,133.38,133.38,39192.27011182282,133.56,133.64,133.38,133.38,39192.2701
2012-10-22 09:40:00,133.42,133.5,132.49,132.56,64379.54619476713,133.42,133.5,132.49,132.56,64379.5462
2012-10-22 09:45:00,132.56,132.74,132.42,132.65,23993.05178590816,132.56,132.74,132.42,132.65,23993.0518
2012-10-22 09:50:00,132.67,132.99,132.52,132.52,19867.549668874173,132.67,132.99,132.52,132.52,19867.5497
2012-10-22 09:55:00,132.46,132.49,132.28,132.36,33655.41200738248,132.46,132.49,132.28,132.36,33655.412
2012-10-22 10:00:00,132.4,132.85,132.02,132.85,23015.95917924221,132.4,132.85,132.02,132.85,23015.9592
2012-10-22 10:05:00,132.87,133.3,132.75,133.3,28552.817283682554,132.87,133.3,132.75,133.3,28552.8173
2012-10-22 10:10:00,133.28,133.63,133.28,133.51,22690.261643686896,133.28,133.63,133.28,133.51,22690.2616
2012-10-22 10:15:00,133.48,133.64,133.35,133.54,12485.072196287048,133.48,133.64,133.35,133.54,12485.0722
2012-10-22 10:20:00,133.6,133.79,133.44,133.79,12267.940505916838,133.6,133.79,133.44,133.79,12267.9405
2012-10-22 10:25:00,133.78,133.78,133.57,133.57,13570.730648138097,133.78,133.78,133.57,133.57,13570.7306
2012-10-22 10:30:00,133.61,133.61,133.29,133.38,21387.47150146564,133.61,133.61,133.29,133.38,21387.4715
2012-10-22 10:35:00,133.38,133.55,133.32,133.38,16719.140158506136,133.38,133.55,133.32,133.38,16719.1402
2012-10-22 10:40:00,133.3,133.58,133.3,133.53,8576.701769623276,133.3,133.58,133.3,133.53,8576.7018
2012-10-22 10:45:00,133.53,133.53,133.39,133.42,12919.335577027468,133.53,133.53,133.39,133.42,12919.3356
2012-10-22 10:50:00,133.41,133.48,133.32,133.38,7925.306698512648,133.41,133.48,133.32,133.38,7925.3067
2012-10-22 10:55:00,133.38,133.41,133.29,133.39,4994.02887851482,133.38,133.41,133.29,133.39,4994.0289
2012-10-22 11:00:00,133.4,133.48,133.2,133.48,7056.77993703181,133.4,133.48,133.2,133.48,7056.7799
2012-10-22 11:05:00,133.46,133.54,133.41,133.41,64596.67788513734,133.46,133.54,133.41,133.41,64596.6779
2012-10-22 11:10:00,133.42,133.56,133.42,133.52,11507.979589621104,133.42,133.56,133.42,133.52,11507.9796
2012-10-22 11:15:00,133.52,133.54,133.4,133.44,14439.257409618936,133.52,133.54,133.4,133.44,14439.2574
2012-10-22 11:20:00,133.42,133.42,133.15,133.29,11725.111279991315,133.42,133.42,133.15,133.29,11725.1113
2012-10-22 11:25:00,133.29,133.3,133.22,133.25,5211.160568885029,133.29,133.3,133.22,133.25,5211.1606
2012-10-22 11:30:00,133.31,133.36,133.31,133.36,3691.2387362935615,133.31,133.36,133.31,133.36,3691.2387
2012-10-22 11:35:00,133.36,133.44,133.31,133.36,5428.292259255239,133.36,133.44,133.31,133.36,5428.2923
2012-10-22 11:40:00,133.4,133.67,133.38,133.54,10639.452828140267,133.4,133.67,133.38,133.54,10639.4528
2012-10-22 11:45:00,133.54,133.68,133.5,133.63,8142.438388882858,133.54,133.68,133.5,133.63,8142.4384
2012-10-22 11:50:00,133.63,133.83,133.61,133.8,7056.77993703181,133.63,133.83,133.61,133.8,7056.7799
2012-10-22 11:55:00,133.82,133.82,133.77,133.78,6731.082401476496,133.82,133.82,133.77,133.78,6731.0824
2012-10-22 12:00:00,133.78,133.81,133.71,133.73,4776.89718814461,133.78,133.81,133.71,133.73,4776.8972
2012-10-22 12:05:00,133.73,133.73,133.52,133.62,5536.858104440344,133.73,133.73,133.52,133.62,5536.8581
2012-10-22 12:10:00,133.54,133.54,133.28,133.33,4994.02887851482,133.54,133.54,133.28,133.33,4994.0289
2012-10-22 12:15:00,133.35,133.58,133.35,133.51,3582.6728911084574,133.35,133.58,133.35,133.51,3582.6729
2012-10-22 12:20:00,133.52,133.59,133.48,133.59,3148.4095103680384,133.52,133.59,133.48,133.59,3148.4095
2012-10-22 12:25:00,133.6,133.6,133.34,133.4,4776.89718814461,133.6,133.6,133.34,133.4,4776.8972
2012-10-22 12:30:00,133.46,133.46,133.33,133.33,3799.804581478667,133.46,133.46,133.33,133.33,3799.8046
2012-10-22 12:35:00,133.33,133.58,133.28,133.38,7708.175008142439,133.33,133.58,133.28,133.38,7708.175
2012-10-22 12:40:00,133.39,133.42,133.31,133.35,5211.160568885029,133.39,133.42,133.31,133.35,5211.1606
2012-10-22 12:45:00,133.34,133.6,133.33,133.56,4559.7654977744005,133.34,133.6,133.33,133.56,4559.7655
2012-10-22 12:50:00,133.53,133.53,133.39,133.39,2931.277819997829,133.53,133.53,133.39,133.39,2931.2778
2012-10-22 12:55:00,133.39,133.48,133.36,133.44,5971.121485180763,133.39,133.48,133.36,133.44,5971.1215
2012-10-22 13:00:00,133.36,133.61,133.36,133.58,15524.915861469985,133.36,133.61,133.36,133.58,15524.9159
2012-10-22 13:05:00,133.56,133.6,133.48,133.48,8033.872543697753,133.56,133.6,133.48,133.48,8033.8725
2012-10-22 13:10:00,133.47,133.47,133.28,133.43,5536.858104440344,133.47,133.47,133.28,133.43,5536.8581
2012-10-22 13:15:00,133.41,133.43,133.24,133.4,5102.5947236999245,133.41,133.43,133.24,133.4,5102.5947
2012-10-22 13:20:00,133.45,133.49,133.24,133.33,7491.043317772229,133.45,133.49,133.24,133.33,7491.0433
2012-10-22 13:25:00,133.43,133.43,133.16,133.25,5753.989794810553,133.43,133.43,133.16,133.25,5753.9898
2012-10-22 13:30:00,133.24,133.4,133.15,133.36,5211.160568885029,133.24,133.4,133.15,133.36,5211.1606
2012-10-22 13:35:00,133.26,133.3,133.03,133.22,5645.423949625448,133.26,133.3,133.03,133.22,5645.4239
2012-10-22 13:40:00,133.24,133.24,132.96,133.01,4234.067962219086,133.24,133.24,132.96,133.01,4234.068
2012-10-22 13:45:00,133.02,133.22,132.94,133.14,4776.89718814461,133.02,133.22,132.94,133.14,4776.8972
2012-10-22 13:50:00,133.12,133.28,133.05,133.17,4342.633807404191,133.12,133.28,133.05,133.17,4342.6338
2012-10-22 13:55:00,133.08,133.2,132.99,132.99,2605.5802844425143,133.08,133.2,132.99,132.99,2605.5803
2012-10-22 14:00:00,132.99,133.03,132.83,132.87,11507.979589621104,132.99,133.03,132.83,132.87,11507.9796
2012-10-22 14:05:00,132.89,133.01,132.87,132.91,4994.02887851482,132.89,133.01,132.87,132.91,4994.0289
2012-10-22 14:10:00,132.95,133.03,132.93,133.03,9336.662685919013,132.95,133.03,132.93,133.03,9336.6627
2012-10-22 14:15:00,133.03,133.34,133.03,133.34,9119.5309955488,133.03,133.34,133.03,133.34,9119.531
2012-10-22 14:20:00,133.34,133.37,133.16,133.27,10313.755292584952,133.34,133.37,133.16,133.27,10313.7553
2012-10-22 14:25:00,133.28,133.34,133.21,133.28,13353.598957767888,133.28,133.34,133.21,133.28,13353.599
2012-10-22 14:30:00,133.33,133.71,133.33,133.44,14982.086635544458,133.33,133.71,133.33,133.44,14982.0866
2012-10-22 14:35:00,133.47,133.47,133.34,133.38,977.092606665943,133.47,133.47,133.34,133.38,977.0926
2012-10-22 14:40:00,133.37,133.72,133.31,133.7,20084.681359244383,133.37,133.72,133.31,133.7,20084.6814
2012-10-22 14:45:00,133.63,133.78,133.61,133.72,23015.95917924221,133.63,133.78,133.61,133.72,23015.9592
2012-10-22 14:50:00,133.67,133.87,133.67,133.81,17261.969384431657,133.67,133.87,133.67,133.81,17261.9694
2012-10-22 14:55:00,133.82,134.13,133.8,133.88,27901.422212571924,133.82,134.13,133.8,133.88,27901.4222
2012-10-22 15:00:00,133.85,133.95,133.62,133.62,17370.535229616762,133.85,133.95,133.62,133.62,17370.5352
2012-10-22 15:05:00,133.58,133.6,133.39,133.4,7599.609162957334,133.58,133.6,133.39,133.4,7599.6092
2012-10-22 15:10:00,133.42,133.83,133.42,133.76,13462.164802952992,133.42,133.83,133.42,133.76,13462.1648
2012-10-22 15:15:00,133.76,133.79,133.56,133.58,6622.516556291391,133.76,133.79,133.56,133.58,6622.5166
2012-10-22 15:20:00,133.57,133.57,133.34,133.49,10639.452828140267,133.57,133.57,133.34,133.49,10639.4528
2012-10-22 15:25:00,133.56,133.66,133.38,133.66,16719.140158506136,133.56,133.66,133.38,133.66,16719.1402
2012-10-22 15:30:00,133.63,133.69,133.51,133.54,9879.491911844534,133.63,133.69,133.51,133.54,9879.4919
2012-10-22 15:35:00,133.54,133.8,133.54,133.58,11616.54543480621,133.54,133.8,133.54,133.58,11616.5454
2012-10-22 15:40:00,133.57,133.58,133.45,133.51,14113.55987406362,133.57,133.58,133.45,133.51,14113.5599
2012-10-22 15:45:00,133.51,133.64,133.42,133.64,19541.85213331886,133.51,133.64,133.42,133.64,19541.8521
2012-10-22 15:50:00,133.66,133.8,133.66,133.8,26598.632070350668,133.66,133.8,133.66,133.8,26598.6321
2012-10-22 15:55:00,133.8,134.19,133.8,133.83,46791.87927478016,133.8,134.19,133.8,133.83,46791.8793
2012-10-23 09:30:00,132.42,132.64,130.98,131.0,81315.81804364348,132.42,132.64,130.98,131.0,81315.818
2012-10-23 09:35:00,131.0,131.52,130.72,130.77,39300.83595700793,131.0,131.52,130.72,130.77,39300.836
2012-10-23 09:40:00,130.89,130.89,130.0,130.37,26164.368689610248,130.89,130.89,130.0,130.37,26164.3687
2012-10-23 09:45:00,130.37,130.81,130.22,130.71,21278.90565628053,130.37,130.81,130.22,130.71,21278.9057
2012-10-23 09:50:00,130.76,131.0,130.71,130.93,54174.35674736728,130.76,131.0,130.71,130.93,54174.3567
2012-10-23 09:55:00,130.88,131.15,130.81,131.15,20953.20812072522,130.88,131.15,130.81,131.15,20953.2081
2012-10-23 10:00:00,131.14,131.31,130.86,131.24,23124.52502442732,131.14,131.31,130.86,131.24,23124.525
2012-10-23 10:05:00,131.2,131.51,131.13,131.37,20301.8130496146,131.2,131.51,131.13,131.37,20301.813
2012-10-23 10:10:00,131.34,131.51,131.1,131.47,22255.99826294648,131.34,131.51,131.1,131.47,22255.9983
2012-10-23 10:15:00,131.47,131.47,130.91,130.91,18673.325371838026,131.47,131.47,130.91,130.91,18673.3254
2012-10-23 10:20:00,130.93,131.1,130.87,130.96,7925.306698512648,130.93,131.1,130.87,130.96,7925.3067
2012-10-23 10:25:00,130.96,131.02,130.92,130.92,6839.648246661601,130.96,131.02,130.92,130.92,6839.6482
2012-10-23 10:30:00,130.9,131.02,130.46,130.59,28987.08066442297,130.9,131.02,130.46,130.59,28987.0807
2012-10-23 10:35:00,130.58,130.58,130.26,130.37,19541.85213331886,130.58,130.58,130.26,130.37,19541.8521
2012-10-23 10:40:00,130.36,130.5,130.19,130.43,18347.627836282707,130.36,130.5,130.19,130.43,18347.6278
2012-10-23 10:45:00,130.5,130.72,130.29,130.38,14873.520790359353,130.5,130.72,130.29,130.38,14873.5208
2012-10-23 10:50:00,130.37,130.78,130.37,130.66,12810.769731842363,130.37,130.78,130.37,130.66,12810.7697
2012-10-23 10:55:00,130.63,130.93,130.54,130.83,12267.940505916838,130.63,130.93,130.54,130.83,12267.9405
2012-10-23 11:00:00,130.84,131.33,130.81,131.13,26598.632070350668,130.84,131.33,130.81,131.13,26598.6321
2012-10-23 11:05:00,131.21,131.46,131.18,131.41,10313.755292584952,131.21,131.46,131.18,131.41,10313.7553
2012-10-23 11:10:00,131.33,131.34,131.16,131.26,4559.7654977744005,131.33,131.34,131.16,131.26,4559.7655
2012-10-23 11:15:00,131.15,131.16,131.03,131.08,5211.160568885029,131.15,131.16,131.03,131.08,5211.1606
2012-10-23 11:20:00,131.03,131.29,131.03,131.17,10856.584518510475,131.03,131.29,131.03,131.17,10856.5845
2012-10-23 11:25:00,131.17,131.38,131.17,131.3,6405.384865921182,131.17,131.38,131.17,131.3,6405.3849
2012-10-23 11:30:00,131.27,131.27,130.93,130.98,7599.609162957334,131.27,131.27,130.93,130.98,7599.6092
2012-10-23 11:35:00,131.01,131.05,130.81,130.95,6513.950711106286,131.01,131.05,130.81,130.95,6513.9507
2012-10-23 11:40:00,130.96,131.15,130.94,130.94,7708.175008142439,130.96,131.15,130.94,130.94,7708.175
2012-10-23 11:45:00,130.92,131.05,130.89,130.98,12050.80881554663,130.92,131.05,130.89,130.98,12050.8088
2012-10-23 11:50:00,130.98,131.05,130.9,130.96,11290.847899250895,130.98,131.05,130.9,130.96,11290.8479
2012-10-23 11:55:00,130.97,131.22,130.94,131.15,7816.740853327544,130.97,131.22,130.94,131.15,7816.7409
2012-10-23 12:00:00,131.21,131.38,131.16,131.28,11616.54543480621,131.21,131.38,131.16,131.28,11616.5454
2012-10-23 12:05:00,131.23,131.25,131.09,131.24,5211.160568885029,131.23,131.25,131.09,131.24,5211.1606
2012-10-23 12:10:00,131.23,131.63,131.23,131.63,5102.5947236999245,131.23,131.63,131.23,131.63,5102.5947
2012-10-23 12:15:00,131.64,131.7,131.62,131.65,3148.4095103680384,131.64,131.7,131.62,131.65,3148.4095
2012-10-23 12:20:00,131.65,131.65,131.41,131.41,3256.975355553143,131.65,131.65,131.41,131.41,3256.9754
2012-10-23 12:25:00,131.46,131.47,131.36,131.36,4559.7654977744005,131.46,131.47,131.36,131.36,4559.7655
2012-10-23 12:30:00,131.4,131.51,131.39,131.51,3908.370426663772,131.4,131.51,131.39,131.51,3908.3704
2012-10-23 12:35:00,131.51,131.7,131.39,131.39,5536.858104440344,131.51,131.7,131.39,131.39,5536.8581
2012-10-23 12:40:00,131.44,131.66,131.41,131.66,9988.05775702964,131.44,131.66,131.41,131.66,9988.0578
2012-10-23 12:45:00,131.61,131.84,131.6,131.6,8033.872543697753,131.61,131.84,131.6,131.6,8033.8725
2012-10-23 12:50:00,131.58,131.6,131.44,131.47,2388.448594072305,131.58,131.6,131.44,131.47,2388.4486
2012-10-23 12:55:00,131.46,131.58,131.44,131.55,8902.399305178591,131.46,131.58,131.44,131.55,8902.3993
2012-10-23 13:00:00,131.65,131.9,131.65,131.89,2062.7510585169907,131.65,131.9,131.65,131.89,2062.7511
2012-10-23 13:05:00,131.87,131.88,131.74,131.82,7816.740853327544,131.87,131.88,131.74,131.82,7816.7409
2012-10-23 13:10:00,131.86,131.91,131.66,131.76,6188.253175550972,131.86,131.91,131.66,131.76,6188.2532
2012-10-23 13:15:00,131.87,132.11,131.82,131.84,12267.940505916838,131.87,132.11,131.82,131.84,12267.9405
2012-10-23 13:20:00,131.8,131.81,131.68,131.75,5645.423949625448,131.8,131.81,131.68,131.75,5645.4239
2012-10-23 13:25:00,131.74,131.74,131.45,131.48,3039.8436651829334,131.74,131.74,131.45,131.48,3039.8437
2012-10-23 13:30:00,131.51,131.71,131.45,131.62,7273.91162740202,131.51,131.71,131.45,131.62,7273.9116
2012-10-23 13:35:00,131.67,131.72,131.38,131.47,8359.570079253068,131.67,131.72,131.38,131.47,8359.5701
2012-10-23 13:40:00,131.44,131.5,131.38,131.43,5645.423949625448,131.44,131.5,131.38,131.43,5645.4239
2012-10-23 13:45:00,131.46,131.51,131.33,131.42,8033.872543697753,131.46,131.51,131.33,131.42,8033.8725
2012-10-23 13:50:00,131.48,131.55,131.39,131.49,4016.936271848877,131.48,131.55,131.39,131.49,4016.9363
2012-10-23 13:55:00,131.51,131.69,131.46,131.69,17804.798610357182,131.51,131.69,131.46,131.69,17804.7986
2012-10-23 14:00:00,131.77,131.82,131.68,131.68,3799.804581478667,131.77,131.82,131.68,131.68,3799.8046
2012-10-23 14:05:00,131.65,131.67,131.28,131.35,13462.164802952992,131.65,131.67,131.28,131.35,13462.1648
2012-10-23 14:10:00,131.39,131.39,131.13,131.24,9445.228531104114,131.39,131.39,131.13,131.24,9445.2285
2012-10-23 14:15:00,131.18,131.35,131.18,131.28,4451.199652589296,131.18,131.35,131.18,131.28,4451.1997
2012-10-23 14:20:00,131.32,131.42,131.29,131.37,1519.921832591467,131.32,131.42,131.29,131.37,1519.9218
2012-10-23 14:25:00,131.5,131.5,131.36,131.43,3365.541200738248,131.5,131.5,131.36,131.43,3365.5412
2012-10-23 14:30:00,131.4,131.43,131.34,131.4,11942.242970361523,131.4,131.43,131.34,131.4,11942.243
2012-10-23 14:35:00,131.48,131.57,131.35,131.52,4776.89718814461,131.48,131.57,131.35,131.52,4776.8972
2012-10-23 14:40:00,131.52,131.56,131.47,131.53,7708.175008142439,131.52,131.56,131.47,131.53,7708.175
2012-10-23 14:45:00,131.5,131.63,131.39,131.58,10639.452828140267,131.5,131.63,131.39,131.58,10639.4528
2012-10-23 14:50:00,131.58,131.58,131.42,131.42,6731.082401476496,131.58,131.58,131.42,131.42,6731.0824
2012-10-23 14:55:00,131.5,131.6,131.42,131.42,4885.463033329715,131.5,131.6,131.42,131.42,4885.463
2012-10-23 15:00:00,131.49,131.76,131.45,131.7,9228.096840733906,131.49,131.76,131.45,131.7,9228.0968
2012-10-23 15:05:00,131.68,131.69,131.48,131.5,5536.858104440344,131.68,131.69,131.48,131.5,5536.8581
2012-10-23 15:10:00,131.51,131.63,131.4,131.4,7599.609162957334,131.51,131.63,131.4,131.4,7599.6092
2012-10-23 15:15:00,131.39,131.61,131.35,131.61,11182.282054065792,131.39,131.61,131.35,131.61,11182.2821
2012-10-23 15:20:00,131.61,131.65,131.51,131.59,12376.506351101943,131.61,131.65,131.51,131.59,12376.5064
2012-10-23 15:25:00,131.56,131.63,131.2,131.2,7816.740853327544,131.56,131.63,131.2,131.2,7816.7409
2012-10-23 15:30:00,131.23,131.38,131.12,131.14,10639.452828140267,131.23,131.38,131.12,131.14,10639.4528
2012-10-23 15:35:00,131.15,131.28,130.99,131.11,6622.516556291391,131.15,131.28,130.99,131.11,6622.5166
2012-10-23 15:40:00,131.04,131.09,130.93,130.97,11616.54543480621,131.04,131.09,130.93,130.97,11616.5454
2012-10-23 15:45:00,130.94,131.1,130.93,131.0,15524.915861469985,130.94,131.1,130.93,131.0,15524.9159
2012-10-23 15:50:00,130.98,131.24,130.96,131.16,21278.90565628053,130.98,131.24,130.96,131.16,21278.9057
2012-10-23 15:55:00,131.15,131.2,130.85,130.85,54391.48843773749,131.15,131.2,130.85,130.85,54391.4884
2012-10-24 09:30:00,131.34,132.17,131.34,132.17,32461.187710346327,131.34,132.17,131.34,132.17,32461.1877
2012-10-24 09:35:00,132.25,132.46,131.73,131.99,24101.61763109326,132.25,132.46,131.73,131.99,24101.6176
2012-10-24 09:40:00,131.92,132.02,131.65,131.77,11073.716208880687,131.92,132.02,131.65,131.77,11073.7162
2012-10-24 09:45:00,131.77,131.98,131.48,131.98,26815.76376072088,131.77,131.98,131.48,131.98,26815.7638
2012-10-24 09:50:00,131.9,132.4,131.87,132.32,23884.48594072305,131.9,132.4,131.87,132.32,23884.4859
2012-10-24 09:55:00,132.32,132.48,131.99,132.09,38215.17750515688,132.32,132.48,131.99,132.09,38215.1775
2012-10-24 10:00:00,132.07,132.24,131.86,131.86,10748.018673325372,132.07,132.24,131.86,131.86,10748.0187
2012-10-24 10:05:00,131.93,131.98,131.55,131.72,27792.85636738682,131.93,131.98,131.55,131.72,27792.8564
2012-10-24 10:10:00,131.72,131.91,131.57,131.77,13462.164802952992,131.72,131.91,131.57,131.77,13462.1648
2012-10-24 10:15:00,131.83,131.98,131.73,131.91,11833.67712517642,131.83,131.98,131.73,131.91,11833.6771
2012-10-24 10:20:00,131.87,132.01,131.86,131.92,8142.438388882858,131.87,132.01,131.86,131.92,8142.4384
2012-10-24 10:25:00,131.89,132.09,131.8,131.86,16284.876777765716,131.89,132.09,131.8,131.86,16284.8768
2012-10-24 10:30:00,131.81,132.03,131.74,131.98,15307.784171099773,131.81,132.03,131.74,131.98,15307.7842
2012-10-24 10:35:00,132.01,132.16,131.81,132.13,14004.994028878516,132.01,132.16,131.81,132.13,14004.994
2012-10-24 10:40:00,132.14,132.32,132.1,132.21,7382.477472587125,132.14,132.32,132.1,132.21,7382.4775
2012-10-24 10:45:00,132.21,132.3,132.12,132.17,7599.609162957334,132.21,132.3,132.12,132.17,7599.6092
2012-10-24 10:50:00,132.17,132.21,131.88,131.99,10965.150363695582,132.17,132.21,131.88,131.99,10965.1504
2012-10-24 10:55:00,132.04,132.07,131.81,131.98,9770.92606665943,132.04,132.07,131.81,131.98,9770.9261
2012-10-24 11:00:00,131.89,131.95,131.63,131.73,24101.61763109326,131.89,131.95,131.63,131.73,24101.6176
2012-10-24 11:05:00,131.72,131.74,131.55,131.63,7491.043317772229,131.72,131.74,131.55,131.63,7491.0433
2012-10-24 11:10:00,131.63,131.66,131.4,131.56,30832.700032569755,131.63,131.66,131.4,131.56,30832.7
2012-10-24 11:15:00,131.58,131.67,131.55,131.66,9336.662685919013,131.58,131.67,131.55,131.66,9336.6627
2012-10-24 11:20:00,131.63,131.66,131.46,131.53,3365.541200738248,131.63,131.66,131.46,131.53,3365.5412
2012-10-24 11:25:00,131.52,131.68,131.52,131.64,11616.54543480621,131.52,131.68,131.52,131.64,11616.5454
2012-10-24 11:30:00,131.61,131.66,131.6,131.63,4885.463033329715,131.61,131.66,131.6,131.63,4885.463
2012-10-24 11:35:00,131.61,131.62,131.25,131.33,6839.648246661601,131.61,131.62,131.25,131.33,6839.6482
2012-10-24 11:40:00,131.32,131.46,131.32,131.41,5211.160568885029,131.32,131.46,131.32,131.41,5211.1606
2012-10-24 11:45:00,131.38,131.39,131.04,131.04,8033.872543697753,131.38,131.39,131.04,131.04,8033.8725
2012-10-24 11:50:00,131.04,131.42,131.04,131.22,8576.701769623276,131.04,131.42,131.04,131.22,8576.7018
2012-10-24 11:55:00,131.26,131.26,130.9,130.91,7599.609162957334,131.26,131.26,130.9,130.91,7599.6092
2012-10-24 12:00:00,130.9,131.15,130.85,131.07,17261.969384431657,130.9,131.15,130.85,131.07,17261.9694
2012-10-24 12:05:00,131.04,131.04,130.97,131.02,2062.7510585169907,131.04,131.04,130.97,131.02,2062.7511
2012-10-24 12:10:00,131.04,131.37,131.04,131.29,15307.784171099773,131.04,131.37,131.04,131.29,15307.7842
2012-10-24 12:15:00,131.39,131.53,131.33,131.51,16827.70600369124,131.39,131.53,131.33,131.51,16827.706
2012-10-24 12:20:00,131.51,131.59,131.39,131.42,9770.92606665943,131.51,131.59,131.39,131.42,9770.9261
2012-10-24 12:25:00,131.45,131.47,131.24,131.32,11507.979589621104,131.45,131.47,131.24,131.32,11507.9796
2012-10-24 12:30:00,131.31,131.46,131.28,131.43,8576.701769623276,131.31,131.46,131.28,131.43,8576.7018
2012-10-24 12:35:00,131.5,131.5,131.31,131.49,12702.203886657258,131.5,131.5,131.31,131.49,12702.2039
2012-10-24 12:40:00,131.51,131.56,131.35,131.43,16719.140158506136,131.51,131.56,131.35,131.43,16719.1402
2012-10-24 12:45:00,131.39,131.67,131.39,131.6,22364.564108131584,131.39,131.67,131.39,131.6,22364.5641
2012-10-24 12:50:00,131.59,131.61,131.42,131.59,6079.687330365867,131.59,131.61,131.42,131.59,6079.6873
2012-10-24 12:55:00,131.63,131.63,131.52,131.56,11725.111279991315,131.63,131.63,131.52,131.56,11725.1113
2012-10-24 13:00:00,131.55,131.83,131.55,131.82,15090.652480729565,131.55,131.83,131.55,131.82,15090.6525
2012-10-24 13:05:00,131.86,131.92,131.71,131.78,15633.481706655088,131.86,131.92,131.71,131.78,15633.4817
2012-10-24 13:10:00,131.82,131.9,131.81,131.83,4342.633807404191,131.82,131.9,131.81,131.83,4342.6338
2012-10-24 13:15:00,131.83,131.96,131.83,131.96,6948.214091846705,131.83,131.96,131.83,131.96,6948.2141
2012-10-24 13:20:00,131.97,132.09,131.97,132.04,3691.2387362935615,131.97,132.09,131.97,132.04,3691.2387
2012-10-24 13:25:00,132.02,132.07,131.93,131.95,4342.633807404191,132.02,132.07,131.93,131.95,4342.6338
2012-10-24 13:30:00,131.95,132.09,131.94,132.07,7056.77993703181,131.95,132.09,131.94,132.07,7056.7799
2012-10-24 13:35:00,132.09,132.28,132.09,132.25,24101.61763109326,132.09,132.28,132.09,132.25,24101.6176
2012-10-24 13:40:00,132.2,132.31,132.2,132.26,5319.726414070134,132.2,132.31,132.2,132.26,5319.7264
2012-10-24 13:45:00,132.26,132.66,132.24,132.62,13245.033112582782,132.26,132.66,132.24,132.62,13245.0331
2012-10-24 13:50:00,132.65,132.67,132.51,132.6,30398.43665182933,132.65,132.67,132.51,132.6,30398.4367
2012-10-24 13:55:00,132.56,132.6,132.46,132.56,9228.096840733906,132.56,132.6,132.46,132.56,9228.0968
2012-10-24 14:00:00,132.57,132.57,132.3,132.3,10639.452828140267,132.57,132.57,132.3,132.3,10639.4528
2012-10-24 14:05:00,132.3,132.42,132.17,132.17,23884.48594072305,132.3,132.42,132.17,132.17,23884.4859
2012-10-24 14:10:00,132.16,132.28,131.89,132.07,6948.214091846705,132.16,132.28,131.89,132.07,6948.2141
2012-10-24 14:15:00,131.98,132.13,131.51,131.84,29529.9098903485,131.98,132.13,131.51,131.84,29529.9099
2012-10-24 14:20:00,131.84,132.12,131.76,131.83,13462.164802952992,131.84,132.12,131.76,131.83,13462.1648
2012-10-24 14:25:00,131.95,132.12,131.86,131.94,17587.666919986972,131.95,132.12,131.86,131.94,17587.6669
2012-10-24 14:30:00,131.93,132.07,131.72,131.73,20301.8130496146,131.93,132.07,131.72,131.73,20301.813
2012-10-24 14:35:00,131.74,131.87,131.73,131.82,15199.218325914668,131.74,131.87,131.73,131.82,15199.2183
2012-10-24 14:40:00,131.78,131.79,131.52,131.53,10422.321137770055,131.78,131.79,131.52,131.53,10422.3211
2012-10-24 14:45:00,131.52,131.56,131.28,131.48,10639.452828140267,131.52,131.56,131.28,131.48,10639.4528
2012-10-24 14:50:00,131.48,131.97,131.43,131.78,20301.8130496146,131.48,131.97,131.43,131.78,20301.813
2012-10-24 14:55:00,131.57,131.7,131.28,131.28,12919.335577027468,131.57,131.7,131.28,131.28,12919.3356
2012-10-24 15:00:00,131.26,131.49,131.05,131.05,21821.73488220606,131.26,131.49,131.05,131.05,21821.7349
2012-10-24 15:05:00,131.09,131.25,130.9,131.23,34415.37292367821,131.09,131.25,130.9,131.23,34415.3729
2012-10-24 15:10:00,131.26,131.32,130.95,131.03,18239.0619910976,131.26,131.32,130.95,131.03,18239.062
2012-10-24 15:15:00,131.04,131.13,130.61,131.03,142546.95472804256,131.04,131.13,130.61,131.03,142546.9547
2012-10-24 15:20:00,131.06,131.24,130.88,131.1,37346.65074367605,131.06,131.24,130.88,131.1,37346.6507
2012-10-24 15:25:00,131.09,131.13,130.88,130.99,21278.90565628053,131.09,131.13,130.88,130.99,21278.9057
2012-10-24 15:30:00,130.96,131.16,130.81,130.96,24101.61763109326,130.96,131.16,130.81,130.96,24101.6176
2012-10-24 15:35:00,130.92,131.12,130.71,130.71,28009.98805775703,130.92,131.12,130.71,130.71,28009.9881
2012-10-24 15:40:00,130.71,130.94,130.42,130.69,38323.74335034198,130.71,130.94,130.42,130.69,38323.7434
2012-10-24 15:45:00,130.7,130.89,130.44,130.76,34632.50461404842,130.7,130.89,130.44,130.76,34632.5046
2012-10-24 15:50:00,130.75,130.82,130.41,130.79,66116.59971772881,130.75,130.82,130.41,130.79,66116.5997
2012-10-24 15:55:00,130.81,130.92,130.53,130.92,94126.58777548584,130.81,130.92,130.53,130.92,94126.5878
2012-10-25 09:30:00,133.56,133.9,132.96,133.74,538486.5921181197,133.56,133.9,132.96,133.74,538486.5921
2012-10-25 09:35:00,133.65,134.29,133.61,133.93,103354.68461621976,133.65,134.29,133.61,133.93,103354.6846
2012-10-25 09:40:00,133.93,134.79,133.7,134.29,134187.3846487895,133.93,134.79,133.7,134.29,134187.3846
2012-10-25 09:45:00,134.29,134.9,134.14,134.88,88372.59798067529,134.29,134.9,134.14,134.88,88372.598
2012-10-25 09:50:00,134.82,134.82,134.24,134.41,52545.86906959071,134.82,134.82,134.24,134.41,52545.8691
2012-10-25 09:55:00,134.41,134.69,134.28,134.48,48637.49864292693,134.41,134.69,134.28,134.48,48637.4986
2012-10-25 10:00:00,134.44,134.44,133.61,134.11,83595.70079253067,134.44,134.44,133.61,134.11,83595.7008
2012-10-25 10:05:00,134.15,134.48,134.06,134.43,47551.84019107589,134.15,134.48,134.06,134.43,47551.8402
2012-10-25 10:10:00,134.39,134.78,134.38,134.5,69047.87753772663,134.39,134.78,134.38,134.5,69047.8775
2012-10-25 10:15:00,134.57,134.63,134.25,134.28,22798.827488872,134.57,134.63,134.25,134.28,22798.8275
2012-10-25 10:20:00,134.28,134.34,134.08,134.08,18456.19368146781,134.28,134.34,134.08,134.08,18456.1937
2012-10-25 10:25:00,134.07,134.07,133.79,133.94,29964.173271088915,134.07,134.07,133.79,133.94,29964.1733
2012-10-25 10:30:00,133.95,134.24,133.93,134.15,28444.25143849745,133.95,134.24,133.93,134.15,28444.2514
2012-10-25 10:35:00,134.18,134.28,133.98,134.09,31266.96341331017,134.18,134.28,133.98,134.09,31266.9634
2012-10-25 10:40:00,134.08,134.13,133.95,134.12,37780.91412441646,134.08,134.13,133.95,134.12,37780.9141
2012-10-25 10:45:00,134.12,134.12,133.98,134.05,21930.300727391164,134.12,134.12,133.98,134.05,21930.3007
2012-10-25 10:50:00,134.03,134.17,133.89,134.17,31049.831722939965,134.03,134.17,133.89,134.17,31049.8317
2012-10-25 10:55:00,134.2,134.4,134.15,134.4,21278.90565628053,134.2,134.4,134.15,134.4,21278.9057
2012-10-25 11:00:00,134.39,134.78,134.27,134.27,94018.02193030072,134.39,134.78,134.27,134.27,94018.0219
2012-10-25 11:05:00,134.23,134.36,134.05,134.2,19107.58875257844,134.23,134.36,134.05,134.2,19107.5888
2012-10-25 11:10:00,134.25,134.38,134.24,134.33,23015.95917924221,134.25,134.38,134.24,134.33,23015.9592
2012-10-25 11:15:00,134.33,134.36,134.26,134.36,14982.086635544458,134.33,134.36,134.26,134.36,14982.0866
2012-10-25 11:20:00,134.41,134.53,134.3,134.3,20410.37889479969,134.41,134.53,134.3,134.3,20410.3789
2012-10-25 11:25:00,134.31,134.37,134.03,134.05,31484.09510368038,134.31,134.37,134.03,134.05,31484.0951
2012-10-25 11:30:00,134.11,134.27,134.1,134.2,45163.39159700358,134.11,134.27,134.1,134.2,45163.3916
2012-10-25 11:35:00,134.22,134.26,134.08,134.16,16284.876777765716,134.22,134.26,134.08,134.16,16284.8768
2012-10-25 11:40:00,134.18,134.27,134.08,134.27,13027.901422212572,134.18,134.27,134.08,134.27,13027.9014
2012-10-25 11:45:00,134.27,134.34,134.2,134.29,20627.510585169905,134.27,134.34,134.2,134.29,20627.5106
2012-10-25 11:50:00,134.25,134.31,134.06,134.14,19541.85213331886,134.25,134.31,134.06,134.14,19541.8521
2012-10-25 11:55:00,134.24,134.26,134.09,134.16,7816.740853327544,134.24,134.26,134.09,134.16,7816.7409
2012-10-25 12:00:00,134.07,134.13,133.97,134.13,16502.008468135926,134.07,134.13,133.97,134.13,16502.0085
2012-10-25 12:05:00,134.05,134.37,133.97,134.37,15199.218325914668,134.05,134.37,133.97,134.37,15199.2183
2012-10-25 12:10:00,134.34,134.34,134.01,134.07,5211.160568885029,134.34,134.34,134.01,134.07,5211.1606
2012-10-25 12:15:00,134.01,134.02,133.87,133.87,9336.662685919013,134.01,134.02,133.87,133.87,9336.6627
2012-10-25 12:20:00,133.91,133.99,133.9,133.98,7816.740853327544,133.91,133.99,133.9,133.98,7816.7409
2012-10-25 12:25:00,133.95,134.08,133.88,134.05,16719.140158506136,133.95,134.08,133.88,134.05,16719.1402
2012-10-25 12:30:00,134.05,134.07,133.91,133.95,18239.0619910976,134.05,134.07,133.91,133.95,18239.062
2012-10-25 12:35:00,133.96,134.11,133.95,134.11,9336.662685919013,133.96,134.11,133.95,134.11,9336.6627
2012-10-25 12:40:00,134.15,134.15,134.02,134.04,7599.609162957334,134.15,134.15,134.02,134.04,7599.6092
2012-10-25 12:45:00,134.07,134.31,134.03,134.23,10205.189447399847,134.07,134.31,134.03,134.23,10205.1894
2012-10-25 12:50:00,134.31,134.31,134.25,134.25,9553.79437628922,134.31,134.31,134.25,134.25,9553.7944
2012-10-25 12:55:00,134.25,134.39,134.13,134.34,15633.481706655088,134.25,134.39,134.13,134.34,15633.4817
2012-10-25 13:00:00,134.36,134.38,134.23,134.26,7816.740853327544,134.36,134.38,134.23,134.26,7816.7409
2012-10-25 13:05:00,134.16,134.25,134.06,134.06,17804.798610357182,134.16,134.25,134.06,134.06,17804.7986
2012-10-25 13:10:00,134.09,134.22,134.05,134.22,11725.111279991315,134.09,134.22,134.05,134.22,11725.1113
2012-10-25 13:15:00,134.22,134.26,133.82,133.85,13896.42818369341,134.22,134.26,133.82,133.85,13896.4282
2012-10-25 13:20:00,133.88,133.99,133.83,133.99,5862.555639995658,133.88,133.99,133.83,133.99,5862.5556
2012-10-25 13:25:00,133.99,134.25,133.99,134.25,17587.666919986972,133.99,134.25,133.99,134.25,17587.6669
2012-10-25 13:30:00,134.21,134.24,133.94,133.94,15633.481706655088,134.21,134.24,133.94,133.94,15633.4817
2012-10-25 13:35:00,133.93,134.09,133.93,134.08,9988.05775702964,133.93,134.09,133.93,134.08,9988.0578
2012-10-25 13:40:00,134.07,134.13,133.94,134.01,21496.037346650744,134.07,134.13,133.94,134.01,21496.0373
2012-10-25 13:45:00,134.08,134.14,133.96,134.13,13896.42818369341,134.08,134.14,133.96,134.13,13896.4282
2012-10-25 13:50:00,134.1,134.1,133.83,133.99,12159.374660731732,134.1,134.1,133.83,133.99,12159.3747
2012-10-25 13:55:00,133.99,134.02,133.91,133.98,10205.189447399847,133.99,134.02,133.91,133.98,10205.1894
2012-10-25 14:00:00,133.96,134.01,133.82,133.85,13896.42818369341,133.96,134.01,133.82,133.85,13896.4282
2012-10-25 14:05:00,133.9,133.92,133.85,133.92,4342.633807404191,133.9,133.92,133.85,133.92,4342.6338
2012-10-25 14:10:00,133.87,133.88,133.75,133.75,12810.769731842363,133.87,133.88,133.75,133.75,12810.7697
2012-10-25 14:15:00,133.65,133.71,133.47,133.55,20193.24720442949,133.65,133.71,133.47,133.55,20193.2472
2012-10-25 14:20:00,133.62,133.72,133.46,133.47,27575.724677016613,133.62,133.72,133.46,133.47,27575.7247
2012-10-25 14:25:00,133.47,133.52,133.33,133.39,31701.22679405059,133.47,133.52,133.33,133.39,31701.2268
2012-10-25 14:30:00,133.42,133.7,133.33,133.68,30181.304961459125,133.42,133.7,133.33,133.68,30181.305
2012-10-25 14:35:00,133.7,133.77,133.56,133.58,9770.92606665943,133.7,133.77,133.56,133.58,9770.9261
2012-10-25 14:40:00,133.62,133.74,133.56,133.7,29312.77819997829,133.62,133.74,133.56,133.7,29312.7782
2012-10-25 14:45:00,133.75,133.75,133.55,133.58,16067.745087395506,133.75,133.75,133.55,133.58,16067.7451
2012-10-25 14:50:00,133.61,133.63,133.5,133.58,30398.43665182933,133.61,133.63,133.5,133.58,30398.4367
2012-10-25 14:55:00,133.61,133.61,133.39,133.39,18673.325371838026,133.61,133.61,133.39,133.39,18673.3254
2012-10-25 15:00:00,133.39,133.5,133.35,133.5,25838.671154054937,133.39,133.5,133.35,133.5,25838.6712
2012-10-25 15:05:00,133.52,133.52,133.11,133.11,23884.48594072305,133.52,133.52,133.11,133.11,23884.4859
2012-10-25 15:10:00,133.15,133.17,132.84,132.97,26924.329605905983,133.15,133.17,132.84,132.97,26924.3296
2012-10-25 15:15:00,132.98,133.18,132.95,133.15,22581.69579850179,132.98,133.18,132.95,133.15,22581.6958
2012-10-25 15:20:00,133.15,133.15,132.95,133.08,28444.25143849745,133.15,133.15,132.95,133.08,28444.2514
2012-10-25 15:25:00,133.1,133.31,133.03,133.13,29095.64650960808,133.1,133.31,133.03,133.13,29095.6465
2012-10-25 15:30:00,133.07,133.1,132.96,133.1,20627.510585169905,133.07,133.1,132.96,133.1,20627.5106
2012-10-25 15:35:00,133.08,133.17,133.01,133.17,29529.9098903485,133.08,133.17,133.01,133.17,29529.9099
2012-10-25 15:40:00,133.18,133.18,132.78,132.93,67745.08739550538,133.18,133.18,132.78,132.93,67745.0874
2012-10-25 15:45:00,132.97,133.12,132.91,133.02,26272.93453479536,132.97,133.12,132.91,133.02,26272.9345
2012-10-25 15:50:00,132.99,133.26,132.89,132.89,73390.51134513083,132.99,133.26,132.89,132.89,73390.5113
2012-10-25 15:55:00,132.95,133.12,132.88,133.03,117902.5078710238,132.95,133.12,132.88,133.03,117902.5079
2012-10-26 09:30:00,132.61,133.17,131.16,131.52,96623.60221474324,132.61,133.17,131.16,131.52,96623.6022
2012-10-26 09:35:00,131.61,131.61,131.0,131.0,41906.41624145044,131.61,131.61,131.0,131.0,41906.4162
2012-10-26 09:40:00,131.21,131.7,131.12,131.58,54282.92259255239,131.21,131.7,131.12,131.58,54282.9226
2012-10-26 09:45:00,131.57,131.91,131.53,131.85,26490.066225165563,131.57,131.91,131.53,131.85,26490.0662
2012-10-26 09:50:00,131.86,131.93,131.72,131.74,20844.642275540114,131.86,131.93,131.72,131.74,20844.6423
2012-10-26 09:55:00,131.73,132.36,131.67,132.18,31049.831722939965,131.73,132.36,131.67,132.18,31049.8317
2012-10-26 10:00:00,132.24,132.41,132.12,132.39,20627.510585169905,132.24,132.41,132.12,132.39,20627.5106
2012-10-26 10:05:00,132.39,132.52,132.29,132.47,64270.98034958202,132.39,132.52,132.29,132.47,64270.9803
2012-10-26 10:10:00,132.41,132.61,132.32,132.59,23233.09086961242,132.41,132.61,132.32,132.59,23233.0909
2012-10-26 10:15:00,132.56,132.72,132.56,132.71,11073.716208880687,132.56,132.72,132.56,132.71,11073.7162
2012-10-26 10:20:00,132.71,132.79,132.68,132.68,12593.638041472152,132.71,132.79,132.68,132.68,12593.638
2012-10-26 10:25:00,132.63,132.68,132.4,132.41,13027.901422212572,132.63,132.68,132.4,132.41,13027.9014
2012-10-26 10:30:00,132.41,132.48,132.38,132.44,40603.62609922919,132.41,132.48,132.38,132.44,40603.6261
2012-10-26 10:35:00,132.42,132.44,132.37,132.4,31266.96341331017,132.42,132.44,132.37,132.4,31266.9634
2012-10-26 10:40:00,132.39,132.39,132.16,132.16,17370.535229616762,132.39,132.39,132.16,132.16,17370.5352
2012-10-26 10:45:00,132.17,132.17,131.86,131.9,16502.008468135926,132.17,132.17,131.86,131.9,16502.0085
2012-10-26 10:50:00,131.91,131.95,131.77,131.95,68179.35077624579,131.91,131.95,131.77,131.95,68179.3508
2012-10-26 10:55:00,131.94,132.12,131.94,132.08,11073.716208880687,131.94,132.12,131.94,132.08,11073.7162
2012-10-26 11:00:00,132.04,132.04,131.94,131.99,11290.847899250895,132.04,132.04,131.94,131.99,11290.8479
2012-10-26 11:05:00,132.04,132.08,131.89,131.89,12376.506351101943,132.04,132.08,131.89,131.89,12376.5064
2012-10-26 11:10:00,131.89,131.92,131.79,131.79,18239.0619910976,131.89,131.92,131.79,131.79,18239.062
2012-10-26 11:15:00,131.79,131.84,131.76,131.78,11290.847899250895,131.79,131.84,131.76,131.78,11290.8479
2012-10-26 11:20:00,131.74,131.76,131.58,131.68,30398.43665182933,131.74,131.76,131.58,131.68,30398.4367
2012-10-26 11:25:00,131.65,131.72,131.64,131.67,14982.086635544458,131.65,131.72,131.64,131.67,14982.0866
2012-10-26 11:30:00,131.66,131.74,131.63,131.64,9119.5309955488,131.66,131.74,131.63,131.64,9119.531
2012-10-26 11:35:00,131.63,131.64,131.58,131.59,14982.086635544458,131.63,131.64,131.58,131.59,14982.0866
2012-10-26 11:40:00,131.61,131.61,131.33,131.39,16284.876777765716,131.61,131.61,131.33,131.39,16284.8768
2012-10-26 11:45:00,131.33,131.33,131.18,131.23,25838.671154054937,131.33,131.33,131.18,131.23,25838.6712
2012-10-26 11:50:00,131.17,131.26,131.17,131.18,13679.296493323202,131.17,131.26,131.17,131.18,13679.2965
2012-10-26 11:55:00,131.2,131.43,131.2,131.38,13679.296493323202,131.2,131.43,131.2,131.38,13679.2965
2012-10-26 12:00:00,131.35,131.35,131.02,131.1,54282.92259255239,131.35,131.35,131.02,131.1,54282.9226
2012-10-26 12:05:00,131.04,131.04,130.84,130.93,14764.95494517425,131.04,131.04,130.84,130.93,14764.9549
2012-10-26 12:10:00,130.93,131.0,130.91,130.95,11290.847899250895,130.93,131.0,130.91,130.95,11290.8479
2012-10-26 12:15:00,130.94,131.04,130.91,130.97,16936.271848876346,130.94,131.04,130.91,130.97,16936.2718
2012-10-26 12:20:00,130.96,131.12,130.96,131.02,10205.189447399847,130.96,131.12,130.96,131.02,10205.1894
2012-10-26 12:25:00,130.94,131.14,130.94,131.14,22798.827488872,130.94,131.14,130.94,131.14,22798.8275
2012-10-26 12:30:00,131.04,131.07,130.81,130.95,24535.88101183368,131.04,131.07,130.81,130.95,24535.881
2012-10-26 12:35:00,130.94,131.07,130.92,131.02,19758.98382368907,130.94,131.07,130.92,131.02,19758.9838
2012-10-26 12:40:00,131.04,131.16,131.04,131.07,6731.082401476496,131.04,131.16,131.04,131.07,6731.0824
2012-10-26 12:45:00,131.1,131.16,131.04,131.16,10205.189447399847,131.1,131.16,131.04,131.16,10205.1894
2012-10-26 12:50:00,131.26,131.35,131.26,131.35,5211.160568885029,131.26,131.35,131.26,131.35,5211.1606
2012-10-26 12:55:00,131.36,131.71,131.33,131.63,48203.23526218652,131.36,131.71,131.33,131.63,48203.2353
2012-10-26 13:00:00,131.59,131.59,131.51,131.56,33872.54369775269,131.59,131.59,131.51,131.56,33872.5437
2012-10-26 13:05:00,131.57,131.57,131.49,131.5,1085.6584518510476,131.57,131.57,131.49,131.5,1085.6585
2012-10-26 13:10:00,131.49,131.66,131.49,131.59,26490.066225165563,131.49,131.66,131.49,131.59,26490.0662
2012-10-26 13:15:00,131.57,131.62,131.54,131.55,10856.584518510475,131.57,131.62,131.54,131.55,10856.5845
2012-10-26 13:20:00,131.57,131.61,131.44,131.51,7816.740853327544,131.57,131.61,131.44,131.51,7816.7409
2012-10-26 13:25:00,131.46,131.66,131.44,131.66,21930.300727391164,131.46,131.66,131.44,131.66,21930.3007
2012-10-26 13:30:00,131.63,131.96,131.61,131.94,21930.300727391164,131.63,131.96,131.61,131.94,21930.3007
2012-10-26 13:35:00,131.96,132.1,131.85,131.98,9770.92606665943,131.96,132.1,131.85,131.98,9770.9261
2012-10-26 13:40:00,132.06,132.16,132.06,132.15,19541.85213331886,132.06,132.16,132.06,132.15,19541.8521
2012-10-26 13:45:00,132.12,132.13,132.09,132.13,11290.847899250895,132.12,132.13,132.09,132.13,11290.8479
2012-10-26 13:50:00,132.12,132.17,132.09,132.13,8251.004234067963,132.12,132.17,132.09,132.13,8251.0042
2012-10-26 13:55:00,132.15,132.16,131.85,131.94,13679.296493323202,132.15,132.16,131.85,131.94,13679.2965
2012-10-26 14:00:00,131.94,131.98,131.81,131.98,9553.79437628922,131.94,131.98,131.81,131.98,9553.7944
2012-10-26 14:05:00,131.98,131.98,131.8,131.83,8685.267614808381,131.98,131.98,131.8,131.83,8685.2676
2012-10-26 14:10:00,131.85,131.88,131.79,131.81,10856.584518510475,131.85,131.88,131.79,131.81,10856.5845
2012-10-26 14:15:00,131.81,131.95,131.73,131.95,17370.535229616762,131.81,131.95,131.73,131.95,17370.5352
2012-10-26 14:20:00,131.9,131.97,131.9,131.95,17587.666919986972,131.9,131.97,131.9,131.95,17587.6669
2012-10-26 14:25:00,131.97,132.09,131.97,132.08,12376.506351101943,131.97,132.09,131.97,132.08,12376.5064
2012-10-26 14:30:00,132.04,132.28,131.99,132.18,15850.613397025296,132.04,132.28,131.99,132.18,15850.6134
2012-10-26 14:35:00,132.17,132.34,132.13,132.28,24753.012702203887,132.17,132.34,132.13,132.28,24753.0127
2012-10-26 14:40:00,132.23,132.23,131.99,132.07,17587.666919986972,132.23,132.23,131.99,132.07,17587.6669
2012-10-26 14:45:00,132.06,132.06,131.98,132.02,12810.769731842363,132.06,132.06,131.98,132.02,12810.7697
2012-10-26 14:50:00,132.02,132.21,132.02,132.21,14330.69156443383,132.02,132.21,132.02,132.21,14330.6916
2012-10-26 14:55:00,132.18,132.3,132.15,132.23,14764.95494517425,132.18,132.3,132.15,132.23,14764.9549
2012-10-26 15:00:00,132.18,132.18,131.99,132.03,21713.169037020954,132.18,132.18,131.99,132.03,21713.169
2012-10-26 15:05:00,132.01,132.07,131.99,132.07,19758.98382368907,132.01,132.07,131.99,132.07,19758.9838
2012-10-26 15:10:00,132.08,132.26,132.08,132.23,16502.008468135926,132.08,132.26,132.08,132.23,16502.0085
2012-10-26 15:15:00,132.22,132.24,132.08,132.13,15199.218325914668,132.22,132.24,132.08,132.13,15199.2183
2012-10-26 15:20:00,132.16,132.37,132.13,132.36,24318.749321463467,132.16,132.37,132.13,132.36,24318.7493
2012-10-26 15:25:00,132.36,132.39,132.22,132.31,34089.675388122894,132.36,132.39,132.22,132.31,34089.6754
2012-10-26 15:30:00,132.33,132.37,132.02,132.05,39735.09933774835,132.33,132.37,132.02,132.05,39735.0993
2012-10-26 15:35:00,132.03,132.03,131.86,131.89,41689.28455108023,132.03,132.03,131.86,131.89,41689.2846
2012-10-26 15:40:00,131.91,132.12,131.89,132.11,30832.700032569755,131.91,132.12,131.89,132.11,30832.7
2012-10-26 15:45:00,132.1,132.12,131.73,131.77,69047.87753772663,132.1,132.12,131.73,131.77,69047.8775
2012-10-26 15:50:00,131.81,131.95,131.72,131.9,58842.68809032679,131.81,131.95,131.72,131.9,58842.6881
2012-10-26 15:55:00,131.91,131.95,131.62,131.65,109651.50363695582,131.91,131.95,131.62,131.65,109651.5036
2012-10-31 09:30:00,131.86,132.02,130.8,131.09,27250.02714146129,131.86,132.02,130.8,131.09,27250.0271
2012-10-31 09:35:00,131.09,131.48,131.06,131.41,1845.6193681467807,131.09,131.48,131.06,131.41,1845.6194
2012-10-31 09:40:00,131.15,131.4,129.34,130.27,28227.11974812724,131.15,131.4,129.34,130.27,28227.1197
2012-10-31 09:45:00,130.23,130.46,129.71,130.0,17696.232765172077,130.23,130.46,129.71,130.0,17696.2328
2012-10-31 09:50:00,129.88,130.21,129.53,129.73,36478.1239821952,129.88,130.21,129.53,129.73,36478.124
2012-10-31 09:55:00,129.68,129.78,129.22,129.31,14330.69156443383,129.68,129.78,129.22,129.31,14330.6916
2012-10-31 10:00:00,129.25,129.36,128.95,129.18,26055.802844425143,129.25,129.36,128.95,129.18,26055.8028
2012-10-31 10:05:00,129.23,129.23,128.63,128.64,34415.37292367821,129.23,129.23,128.63,128.64,34415.3729
2012-10-31 10:10:00,128.77,128.77,128.18,128.52,58408.42470958637,128.77,128.77,128.18,128.52,58408.4247
2012-10-31 10:15:00,128.56,128.59,128.08,128.18,27032.895451091088,128.56,128.59,128.08,128.18,27032.8955
2012-10-31 10:20:00,128.19,128.38,128.18,128.24,3474.1070459233524,128.19,128.38,128.18,128.24,3474.107
2012-10-31 10:25:00,128.18,128.25,128.13,128.13,13787.862338508306,128.18,128.25,128.13,128.13,13787.8623
2012-10-31 10:30:00,128.13,128.21,127.63,127.67,22907.393334057106,128.13,128.21,127.63,127.67,22907.3933
2012-10-31 10:35:00,127.76,127.79,127.45,127.46,30398.43665182933,127.76,127.79,127.45,127.46,30398.4367
2012-10-31 10:40:00,127.45,127.84,127.13,127.4,53305.82998588644,127.45,127.84,127.13,127.4,53305.83
2012-10-31 10:45:00,127.44,127.44,126.93,127.08,62425.360981435246,127.44,127.44,126.93,127.08,62425.361
2012-10-31 10:50:00,127.0,127.07,126.8,126.96,13027.901422212572,127.0,127.07,126.8,126.96,13027.9014
2012-10-31 10:55:00,126.99,127.4,126.99,127.13,26598.632070350668,126.99,127.4,126.99,127.13,26598.6321
2012-10-31 11:00:00,127.14,127.2,126.8,126.8,18999.022907393333,127.14,127.2,126.8,126.8,18999.0229
2012-10-31 11:05:00,126.86,126.9,126.17,126.66,30289.87080664423,126.86,126.9,126.17,126.66,30289.8708
2012-10-31 11:10:00,126.67,126.72,126.25,126.34,38106.61165997177,126.67,126.72,126.25,126.34,38106.6117
2012-10-31 11:15:00,126.41,126.72,126.26,126.4,22038.86657257627,126.41,126.72,126.26,126.4,22038.8666
2012-10-31 11:20:00,126.37,126.39,126.02,126.21,22255.99826294648,126.37,126.39,126.02,126.21,22255.9983
2012-10-31 11:25:00,126.11,126.18,125.53,125.75,32461.187710346327,126.11,126.18,125.53,125.75,32461.1877
2012-10-31 11:30:00,125.7,126.3,125.6,126.16,42123.54793182065,125.7,126.3,125.6,126.16,42123.5479
2012-10-31 11:35:00,126.15,126.65,126.11,126.65,14656.389099989145,126.15,126.65,126.11,126.65,14656.3891
2012-10-31 11:40:00,126.74,126.8,126.37,126.38,13027.901422212572,126.74,126.8,126.37,126.38,13027.9014
2012-10-31 11:45:00,126.37,126.49,126.14,126.27,23775.920095537946,126.37,126.49,126.14,126.27,23775.9201
2012-10-31 11:50:00,126.22,126.4,126.14,126.4,7599.609162957334,126.22,126.4,126.14,126.4,7599.6092
2012-10-31 11:55:00,126.38,126.58,126.05,126.46,30724.13418738465,126.38,126.58,126.05,126.46,30724.1342
2012-10-31 12:00:00,126.59,126.59,126.37,126.52,6296.819020736077,126.59,126.59,126.37,126.52,6296.819
2012-10-31 12:05:00,126.54,126.78,126.37,126.72,31484.09510368038,126.54,126.78,126.37,126.72,31484.0951
2012-10-31 12:10:00,126.71,127.17,126.61,127.17,23450.22255998263,126.71,127.17,126.61,127.17,23450.2226
2012-10-31 12:15:00,127.26,127.51,127.03,127.31,22364.564108131584,127.26,127.51,127.03,127.31,22364.5641
2012-10-31 12:20:00,127.25,127.25,126.7,127.08,12159.374660731732,127.25,127.25,126.7,127.08,12159.3747
2012-10-31 12:25:00,127.03,127.21,126.88,126.97,15959.1792422104,127.03,127.21,126.88,126.97,15959.1792
2012-10-31 12:30:00,127.05,127.09,126.88,126.94,12810.769731842363,127.05,127.09,126.88,126.94,12810.7697
2012-10-31 12:35:00,126.98,127.03,126.73,126.87,10856.584518510475,126.98,127.03,126.73,126.87,10856.5845
2012-10-31 12:40:00,126.88,127.37,126.84,127.28,15850.613397025296,126.88,127.37,126.84,127.28,15850.6134
2012-10-31 12:45:00,127.34,127.79,127.22,127.63,13570.730648138097,127.34,127.79,127.22,127.63,13570.7306
2012-10-31 12:50:00,127.67,128.06,127.59,127.89,27141.4612962762,127.67,128.06,127.59,127.89,27141.4613
2012-10-31 12:55:00,127.92,128.1,127.84,128.03,20410.37889479969,127.92,128.1,127.84,128.03,20410.3789
2012-10-31 13:00:00,127.97,128.1,127.96,128.1,35718.16306589947,127.97,128.1,127.96,128.1,35718.1631
2012-10-31 13:05:00,128.06,128.43,128.01,128.35,18347.627836282707,128.06,128.43,128.01,128.35,18347.6278
2012-10-31 13:10:00,128.26,128.44,128.19,128.38,5645.423949625448,128.26,128.44,128.19,128.38,5645.4239
2012-10-31 13:15:00,128.45,128.95,128.17,128.31,34198.241233308,128.45,128.95,128.17,128.31,34198.2412
2012-10-31 13:20:00,128.24,128.36,128.04,128.04,7056.77993703181,128.24,128.36,128.04,128.04,7056.7799
2012-10-31 13:25:00,128.16,128.16,127.99,128.06,11399.413744436,128.16,128.16,127.99,128.06,11399.4137
2012-10-31 13:30:00,128.1,128.29,128.01,128.29,4342.633807404191,128.1,128.29,128.01,128.29,4342.6338
2012-10-31 13:35:00,128.31,128.49,128.02,128.05,18130.496145912497,128.31,128.49,128.02,128.05,18130.4961
2012-10-31 13:40:00,128.09,128.09,127.88,127.97,6188.253175550972,128.09,128.09,127.88,127.97,6188.2532
2012-10-31 13:45:00,127.87,127.96,127.56,127.63,13787.862338508306,127.87,127.96,127.56,127.63,13787.8623
2012-10-31 13:50:00,127.68,127.79,127.56,127.76,5971.121485180763,127.68,127.79,127.56,127.76,5971.1215
2012-10-31 13:55:00,127.75,127.79,127.57,127.61,11725.111279991315,127.75,127.79,127.57,127.61,11725.1113
2012-10-31 14:00:00,127.63,127.84,127.63,127.77,8902.399305178591,127.63,127.84,127.63,127.77,8902.3993
2012-10-31 14:05:00,127.79,127.8,127.5,127.5,6513.950711106286,127.79,127.8,127.5,127.5,6513.9507
2012-10-31 14:10:00,127.51,127.62,127.51,127.62,6296.819020736077,127.51,127.62,127.51,127.62,6296.819
2012-10-31 14:15:00,127.64,128.0,127.64,127.93,8468.135924438173,127.64,128.0,127.64,127.93,8468.1359
2012-10-31 14:20:00,127.95,128.06,127.89,128.04,13027.901422212572,127.95,128.06,127.89,128.04,13027.9014
2012-10-31 14:25:00,128.06,128.58,127.96,128.53,74259.03810661167,128.06,128.58,127.96,128.53,74259.0381
2012-10-31 14:30:00,128.45,128.52,128.24,128.45,17479.101074801867,128.45,128.52,128.24,128.45,17479.1011
2012-10-31 14:35:00,128.45,128.45,127.79,128.2,14982.086635544458,128.45,128.45,127.79,128.2,14982.0866
2012-10-31 14:40:00,128.15,128.25,127.89,128.04,5753.989794810553,128.15,128.25,127.89,128.04,5753.9898
2012-10-31 14:45:00,128.04,128.04,127.66,127.75,25512.97361849962,128.04,128.04,127.66,127.75,25512.9736
2012-10-31 14:50:00,127.74,127.84,127.66,127.8,26381.50037998045,127.74,127.84,127.66,127.8,26381.5004
2012-10-31 14:55:00,127.8,127.87,127.66,127.8,26272.93453479536,127.8,127.87,127.66,127.8,26272.9345
2012-10-31 15:00:00,127.77,128.01,127.75,127.98,17587.666919986972,127.77,128.01,127.75,127.98,17587.6669
2012-10-31 15:05:00,127.98,127.99,127.84,127.92,9445.228531104114,127.98,127.99,127.84,127.92,9445.2285
2012-10-31 15:10:00,127.95,128.24,127.89,128.21,7925.306698512648,127.95,128.24,127.89,128.21,7925.3067
2012-10-31 15:15:00,128.2,128.24,127.93,128.18,8033.872543697753,128.2,128.24,127.93,128.18,8033.8725
2012-10-31 15:20:00,128.09,128.22,127.95,127.99,27901.422212571924,128.09,128.22,127.95,127.99,27901.4222
2012-10-31 15:25:00,127.99,128.03,127.84,128.0,16284.876777765716,127.99,128.03,127.84,128.0,16284.8768
2012-10-31 15:30:00,128.01,128.07,127.41,127.47,36586.68982738031,128.01,128.07,127.41,127.47,36586.6898
2012-10-31 15:35:00,127.52,127.61,127.43,127.58,14656.389099989145,127.52,127.61,127.43,127.58,14656.3891
2012-10-31 15:40:00,127.52,127.86,127.47,127.74,21930.300727391164,127.52,127.86,127.47,127.74,21930.3007
2012-10-31 15:45:00,127.69,127.82,127.55,127.77,25838.671154054937,127.69,127.82,127.55,127.77,25838.6712
2012-10-31 15:50:00,127.77,127.77,127.29,127.29,59711.21485180762,127.77,127.77,127.29,127.29,59711.2149
2012-10-31 15:55:00,127.24,127.5,127.13,127.31,99229.18249918576,127.24,127.5,127.13,127.31,99229.1825
2012-11-01 09:30:00,128.31,128.92,127.31,128.59,51351.64477255456,128.31,128.92,127.31,128.59,51351.6448
2012-11-01 09:35:00,128.7,128.7,128.24,128.49,18021.930300727392,128.7,128.7,128.24,128.49,18021.9303
2012-11-01 09:40:00,128.48,128.68,128.13,128.46,17913.364455542287,128.48,128.68,128.13,128.46,17913.3645
2012-11-01 09:45:00,128.51,128.69,128.05,128.26,14873.520790359353,128.51,128.69,128.05,128.26,14873.5208
2012-11-01 09:50:00,128.24,128.51,128.13,128.16,18456.19368146781,128.24,128.51,128.13,128.16,18456.1937
2012-11-01 09:55:00,128.15,128.31,127.89,128.23,13462.164802952992,128.15,128.31,127.89,128.23,13462.1648
2012-11-01 10:00:00,128.23,128.41,128.02,128.33,11616.54543480621,128.23,128.41,128.02,128.33,11616.5454
2012-11-01 10:05:00,128.32,128.64,128.31,128.48,13353.598957767888,128.32,128.64,128.31,128.48,13353.599
2012-11-01 10:10:00,128.48,128.62,128.36,128.48,19216.154597763543,128.48,128.62,128.36,128.48,19216.1546
2012-11-01 10:15:00,128.48,128.48,127.85,128.02,24210.18347627836,128.48,128.48,127.85,128.02,24210.1835
2012-11-01 10:20:00,128.01,128.19,127.88,128.07,11725.111279991315,128.01,128.19,127.88,128.07,11725.1113
2012-11-01 10:25:00,128.06,128.36,127.95,128.16,43426.33807404191,128.06,128.36,127.95,128.16,43426.3381
2012-11-01 10:30:00,128.17,128.44,128.17,128.27,12593.638041472152,128.17,128.44,128.17,128.27,12593.638
2012-11-01 10:35:00,128.31,128.53,127.99,128.12,14656.389099989145,128.31,128.53,127.99,128.12,14656.3891
2012-11-01 10:40:00,128.11,128.55,128.11,128.37,11507.979589621104,128.11,128.55,128.11,128.37,11507.9796
2012-11-01 10:45:00,128.36,128.53,128.36,128.45,10422.321137770055,128.36,128.53,128.36,128.45,10422.3211
2012-11-01 10:50:00,128.42,128.59,128.36,128.4,8468.135924438173,128.42,128.59,128.36,128.4,8468.1359
2012-11-01 10:55:00,128.48,128.67,128.45,128.64,8359.570079253068,128.48,128.67,128.45,128.64,8359.5701
2012-11-01 11:00:00,128.64,128.89,128.64,128.83,35826.728911084574,128.64,128.89,128.64,128.83,35826.7289
2012-11-01 11:05:00,128.84,128.92,128.6,128.62,14764.95494517425,128.84,128.92,128.6,128.62,14764.9549
2012-11-01 11:10:00,128.64,128.64,128.25,128.49,50157.4204755184,128.64,128.64,128.25,128.49,50157.4205
2012-11-01 11:15:00,128.45,128.5,128.37,128.45,12376.506351101943,128.45,128.5,128.37,128.45,12376.5064
2012-11-01 11:20:00,128.45,128.54,128.41,128.54,5211.160568885029,128.45,128.54,128.41,128.54,5211.1606
2012-11-01 11:25:00,128.55,128.58,128.46,128.52,5428.292259255239,128.55,128.58,128.46,128.52,5428.2923
2012-11-01 11:30:00,128.54,128.57,128.43,128.52,8793.833459993486,128.54,128.57,128.43,128.52,8793.8335
2012-11-01 11:35:00,128.52,128.61,128.43,128.61,8142.438388882858,128.52,128.61,128.43,128.61,8142.4384
2012-11-01 11:40:00,128.62,128.71,128.58,128.63,10422.321137770055,128.62,128.71,128.58,128.63,10422.3211
2012-11-01 11:45:00,128.59,128.8,128.59,128.77,7816.740853327544,128.59,128.8,128.59,128.77,7816.7409
2012-11-01 11:50:00,128.67,128.85,128.51,128.52,9336.662685919013,128.67,128.85,128.51,128.52,9336.6627
2012-11-01 11:55:00,128.52,128.94,128.48,128.94,12485.072196287048,128.52,128.94,128.48,128.94,12485.0722
2012-11-01 12:00:00,128.92,128.92,128.69,128.76,11507.979589621104,128.92,128.92,128.69,128.76,11507.9796
2012-11-01 12:05:00,128.74,128.97,128.73,128.92,32352.62186516122,128.74,128.97,128.73,128.92,32352.6219
2012-11-01 12:10:00,128.94,129.15,128.93,129.06,30289.87080664423,128.94,129.15,128.93,129.06,30289.8708
2012-11-01 12:15:00,129.04,129.18,128.99,129.11,39192.27011182282,129.04,129.18,128.99,129.11,39192.2701
2012-11-01 12:20:00,129.12,129.17,129.09,129.09,4885.463033329715,129.12,129.17,129.09,129.09,4885.463
2012-11-01 12:25:00,129.17,129.44,129.15,129.35,128216.26316360872,129.17,129.44,129.15,129.35,128216.2632
2012-11-01 12:30:00,129.38,129.45,129.14,129.14,12376.506351101943,129.38,129.45,129.14,129.14,12376.5064
2012-11-01 12:35:00,129.15,129.18,128.86,128.87,10422.321137770055,129.15,129.18,128.86,128.87,10422.3211
2012-11-01 12:40:00,128.96,129.05,128.84,129.03,10313.755292584952,128.96,129.05,128.84,129.03,10313.7553
2012-11-01 12:45:00,128.96,129.06,128.93,128.94,6839.648246661601,128.96,129.06,128.93,128.94,6839.6482
2012-11-01 12:50:00,128.99,129.0,128.88,128.9,8359.570079253068,128.99,129.0,128.88,128.9,8359.5701
2012-11-01 12:55:00,128.9,128.95,128.74,128.85,7165.345782216915,128.9,128.95,128.74,128.85,7165.3458
2012-11-01 13:00:00,128.71,128.77,128.53,128.57,3691.2387362935615,128.71,128.77,128.53,128.57,3691.2387
2012-11-01 13:05:00,128.55,128.58,128.24,128.25,9336.662685919013,128.55,128.58,128.24,128.25,9336.6627
2012-11-01 13:10:00,128.22,128.3,128.11,128.15,12159.374660731732,128.22,128.3,128.11,128.15,12159.3747
2012-11-01 13:15:00,128.13,128.19,128.08,128.11,4776.89718814461,128.13,128.19,128.08,128.11,4776.8972
2012-11-01 13:20:00,128.13,128.19,127.99,128.06,4342.633807404191,128.13,128.19,127.99,128.06,4342.6338
2012-11-01 13:25:00,128.01,128.18,127.99,128.13,3691.2387362935615,128.01,128.18,127.99,128.13,3691.2387
2012-11-01 13:30:00,128.15,128.2,128.09,128.18,4016.936271848877,128.15,128.2,128.09,128.18,4016.9363
2012-11-01 13:35:00,128.2,128.39,128.15,128.29,5536.858104440344,128.2,128.39,128.15,128.29,5536.8581
2012-11-01 13:40:00,128.29,128.29,128.07,128.09,8685.267614808381,128.29,128.29,128.07,128.09,8685.2676
2012-11-01 13:45:00,128.11,128.21,128.11,128.16,5319.726414070134,128.11,128.21,128.11,128.16,5319.7264
2012-11-01 13:50:00,128.22,128.34,128.18,128.2,5319.726414070134,128.22,128.34,128.18,128.2,5319.7264
2012-11-01 13:55:00,128.2,128.34,128.13,128.13,4125.502117033981,128.2,128.34,128.13,128.13,4125.5021
2012-11-01 14:00:00,128.23,128.31,128.04,128.04,7165.345782216915,128.23,128.31,128.04,128.04,7165.3458
2012-11-01 14:05:00,128.06,128.26,128.04,128.21,6405.384865921182,128.06,128.26,128.04,128.21,6405.3849
2012-11-01 14:10:00,128.21,128.27,128.11,128.27,4559.7654977744005,128.21,128.27,128.11,128.27,4559.7655
2012-11-01 14:15:00,128.32,128.48,128.3,128.37,3799.804581478667,128.32,128.48,128.3,128.37,3799.8046
2012-11-01 14:20:00,128.35,128.68,128.35,128.63,12485.072196287048,128.35,128.68,128.35,128.63,12485.0722
2012-11-01 14:25:00,128.64,128.64,128.27,128.27,4885.463033329715,128.64,128.64,128.27,128.27,4885.463
2012-11-01 14:30:00,128.24,128.3,128.15,128.25,7491.043317772229,128.24,128.3,128.15,128.25,7491.0433
2012-11-01 14:35:00,128.25,128.36,128.25,128.28,5319.726414070134,128.25,128.36,128.25,128.28,5319.7264
2012-11-01 14:40:00,128.3,128.42,128.3,128.34,5645.423949625448,128.3,128.42,128.3,128.34,5645.4239
2012-11-01 14:45:00,128.36,128.38,128.3,128.38,8251.004234067963,128.36,128.38,128.3,128.38,8251.0042
2012-11-01 14:50:00,128.38,128.43,128.33,128.43,6839.648246661601,128.38,128.43,128.33,128.43,6839.6482
2012-11-01 14:55:00,128.39,128.53,128.36,128.51,9445.228531104114,128.39,128.53,128.36,128.51,9445.2285
2012-11-01 15:00:00,128.53,128.59,128.47,128.55,10096.623602214744,128.53,128.59,128.47,128.55,10096.6236
2012-11-01 15:05:00,128.55,128.62,128.5,128.59,6948.214091846705,128.55,128.62,128.5,128.59,6948.2141
2012-11-01 15:10:00,128.55,128.58,128.41,128.48,8251.004234067963,128.55,128.58,128.41,128.48,8251.0042
2012-11-01 15:15:00,128.51,128.55,128.47,128.55,5211.160568885029,128.51,128.55,128.47,128.55,5211.1606
2012-11-01 15:20:00,128.51,128.53,128.27,128.32,10965.150363695582,128.51,128.53,128.27,128.32,10965.1504
2012-11-01 15:25:00,128.27,128.39,128.24,128.38,7056.77993703181,128.27,128.39,128.24,128.38,7056.7799
2012-11-01 15:30:00,128.37,128.39,128.25,128.34,10639.452828140267,128.37,128.39,128.25,128.34,10639.4528
2012-11-01 15:35:00,128.34,128.34,128.01,128.05,16502.008468135926,128.34,128.34,128.01,128.05,16502.0085
2012-11-01 15:40:00,128.03,128.12,128.0,128.11,13353.598957767888,128.03,128.12,128.0,128.11,13353.599
2012-11-01 15:45:00,128.11,128.25,128.01,128.22,14222.125719248725,128.11,128.25,128.01,128.22,14222.1257
2012-11-01 15:50:00,128.22,128.32,128.06,128.19,15742.04755184019,128.22,128.32,128.06,128.19,15742.0476
2012-11-01 15:55:00,128.17,128.18,127.98,128.02,27792.85636738682,128.17,128.18,127.98,128.02,27792.8564
2012-11-02 09:30:00,128.01,128.24,126.74,127.1,56671.37118662469,128.01,128.24,126.74,127.1,56671.3712
2012-11-02 09:35:00,127.15,127.68,126.93,126.94,24970.144392574097,127.15,127.68,126.93,126.94,24970.1444
2012-11-02 09:40:00,126.96,127.31,126.72,127.19,18130.496145912497,126.96,127.31,126.72,127.19,18130.4961
2012-11-02 09:45:00,127.2,127.62,127.14,127.24,69373.57507328194,127.2,127.62,127.14,127.24,69373.5751
2012-11-02 09:50:00,127.32,127.83,127.23,127.78,22581.69579850179,127.32,127.83,127.23,127.78,22581.6958
2012-11-02 09:55:00,127.82,128.05,127.63,127.73,21387.47150146564,127.82,128.05,127.63,127.73,21387.4715
2012-11-02 10:00:00,127.79,127.91,127.61,127.89,26707.197915535773,127.79,127.91,127.61,127.89,26707.1979
2012-11-02 10:05:00,127.82,128.13,127.79,128.13,31049.831722939965,127.82,128.13,127.79,128.13,31049.8317
2012-11-02 10:10:00,128.13,128.38,128.01,128.08,26272.93453479536,128.13,128.38,128.01,128.08,26272.9345
2012-11-02 10:15:00,128.08,128.21,128.02,128.02,13245.033112582782,128.08,128.21,128.02,128.02,13245.0331
2012-11-02 10:20:00,128.02,128.13,127.78,128.09,26272.93453479536,128.02,128.13,127.78,128.09,26272.9345
2012-11-02 10:25:00,128.09,128.13,127.77,127.86,17153.403539246552,128.09,128.13,127.77,127.86,17153.4035
2012-11-02 10:30:00,127.79,128.07,127.74,127.87,8033.872543697753,127.79,128.07,127.74,127.87,8033.8725
2012-11-02 10:35:00,127.85,127.9,127.74,127.84,15633.481706655088,127.85,127.9,127.74,127.84,15633.4817
2012-11-02 10:40:00,127.91,128.09,127.86,128.01,42014.98208663554,127.91,128.09,127.86,128.01,42014.9821
2012-11-02 10:45:00,128.01,128.07,127.91,128.05,16393.44262295082,128.01,128.07,127.91,128.05,16393.4426
2012-11-02 10:50:00,128.08,128.08,127.89,128.04,7925.306698512648,128.08,128.08,127.89,128.04,7925.3067
2012-11-02 10:55:00,128.07,128.19,127.96,128.13,38540.87504071219,128.07,128.19,127.96,128.13,38540.875
2012-11-02 11:00:00,128.09,128.17,127.92,127.93,16827.70600369124,128.09,128.17,127.92,127.93,16827.706
2012-11-02 11:05:00,127.92,128.26,127.85,128.24,43426.33807404191,127.92,128.26,127.85,128.24,43426.3381
2012-11-02 11:10:00,128.19,128.19,127.98,128.03,14222.125719248725,128.19,128.19,127.98,128.03,14222.1257
2012-11-02 11:15:00,128.03,128.03,127.78,127.9,12919.335577027468,128.03,128.03,127.78,127.9,12919.3356
2012-11-02 11:20:00,127.86,127.91,127.77,127.89,14222.125719248725,127.86,127.91,127.77,127.89,14222.1257
2012-11-02 11:25:00,127.89,128.01,127.76,127.91,9662.360221474324,127.89,128.01,127.76,127.91,9662.3602
2012-11-02 11:30:00,127.96,127.98,127.85,127.97,5971.121485180763,127.96,127.98,127.85,127.97,5971.1215
2012-11-02 11:35:00,127.97,128.07,127.95,128.01,4776.89718814461,127.97,128.07,127.95,128.01,4776.8972
2012-11-02 11:40:00,128.01,128.1,127.91,128.01,12267.940505916838,128.01,128.1,127.91,128.01,12267.9405
2012-11-02 11:45:00,128.01,128.17,127.97,128.06,14547.82325480404,128.01,128.17,127.97,128.06,14547.8233
2012-11-02 11:50:00,128.04,128.13,127.98,128.12,3039.8436651829334,128.04,128.13,127.98,128.12,3039.8437
2012-11-02 11:55:00,128.17,128.25,127.98,128.1,8359.570079253068,128.17,128.25,127.98,128.1,8359.5701
2012-11-02 12:00:00,128.11,128.17,128.01,128.03,4234.067962219086,128.11,128.17,128.01,128.03,4234.068
2012-11-02 12:05:00,128.03,128.06,127.98,128.05,18130.496145912497,128.03,128.06,127.98,128.05,18130.4961
2012-11-02 12:10:00,128.05,128.12,127.98,128.03,7925.306698512648,128.05,128.12,127.98,128.03,7925.3067
2012-11-02 12:15:00,127.98,128.11,127.98,128.07,5319.726414070134,127.98,128.11,127.98,128.07,5319.7264
2012-11-02 12:20:00,128.09,128.2,128.02,128.02,8468.135924438173,128.09,128.2,128.02,128.02,8468.1359
2012-11-02 12:25:00,128.0,128.08,128.0,128.06,5645.423949625448,128.0,128.08,128.0,128.06,5645.4239
2012-11-02 12:30:00,128.05,128.11,127.99,128.03,4016.936271848877,128.05,128.11,127.99,128.03,4016.9363
2012-11-02 12:35:00,128.03,128.09,128.02,128.09,9336.662685919013,128.03,128.09,128.02,128.09,9336.6627
2012-11-02 12:40:00,128.07,128.1,128.06,128.08,2279.8827488872003,128.07,128.1,128.06,128.08,2279.8827
2012-11-02 12:45:00,128.08,128.13,128.05,128.1,6731.082401476496,128.08,128.13,128.05,128.1,6731.0824
2012-11-02 12:50:00,128.1,128.14,128.05,128.07,8793.833459993486,128.1,128.14,128.05,128.07,8793.8335
2012-11-02 12:55:00,128.08,128.1,128.01,128.08,18564.75952665292,128.08,128.1,128.01,128.08,18564.7595
2012-11-02 13:00:00,128.08,128.11,128.01,128.08,9228.096840733906,128.08,128.11,128.01,128.08,9228.0968
2012-11-02 13:05:00,128.08,128.08,127.98,128.05,6296.819020736077,128.08,128.08,127.98,128.05,6296.819
2012-11-02 13:10:00,128.03,128.07,128.02,128.03,5971.121485180763,128.03,128.07,128.02,128.03,5971.1215
2012-11-02 13:15:00,128.03,128.03,127.93,128.0,4776.89718814461,128.03,128.03,127.93,128.0,4776.8972
2012-11-02 13:20:00,128.0,128.1,127.96,128.06,12485.072196287048,128.0,128.1,127.96,128.06,12485.0722
2012-11-02 13:25:00,128.03,128.03,127.98,127.98,2605.5802844425143,128.03,128.03,127.98,127.98,2605.5803
2012-11-02 13:30:00,128.0,128.07,127.93,127.97,48203.23526218652,128.0,128.07,127.93,127.97,48203.2353
2012-11-02 13:35:00,127.97,127.97,127.88,127.89,4016.936271848877,127.97,127.97,127.88,127.89,4016.9363
2012-11-02 13:40:00,127.89,127.94,127.83,127.92,5971.121485180763,127.89,127.94,127.83,127.92,5971.1215
2012-11-02 13:45:00,127.91,127.99,127.89,127.94,3691.2387362935615,127.91,127.99,127.89,127.94,3691.2387
2012-11-02 13:50:00,127.94,127.95,127.66,127.81,13245.033112582782,127.94,127.95,127.66,127.81,13245.0331
2012-11-02 13:55:00,127.81,127.91,127.77,127.91,13245.033112582782,127.81,127.91,127.77,127.91,13245.0331
2012-11-02 14:00:00,127.9,127.98,127.78,127.91,35935.29475626968,127.9,127.98,127.78,127.91,35935.2948
2012-11-02 14:05:00,127.77,127.78,127.66,127.72,11833.67712517642,127.77,127.78,127.66,127.72,11833.6771
2012-11-02 14:10:00,127.67,127.68,127.57,127.64,17479.101074801867,127.67,127.68,127.57,127.64,17479.1011
2012-11-02 14:15:00,127.63,127.69,127.6,127.66,7925.306698512648,127.63,127.69,127.6,127.66,7925.3067
2012-11-02 14:20:00,127.66,128.01,127.62,128.0,15633.481706655088,127.66,128.01,127.62,128.0,15633.4817
2012-11-02 14:25:00,128.01,128.01,127.89,127.94,4342.633807404191,128.01,128.01,127.89,127.94,4342.6338
2012-11-02 14:30:00,127.96,127.96,127.83,127.88,4342.633807404191,127.96,127.96,127.83,127.88,4342.6338
2012-11-02 14:35:00,127.83,127.83,127.55,127.66,20193.24720442949,127.83,127.83,127.55,127.66,20193.2472
2012-11-02 14:40:00,127.65,127.66,127.48,127.54,27141.4612962762,127.65,127.66,127.48,127.54,27141.4613
2012-11-02 14:45:00,127.54,127.56,127.31,127.34,10313.755292584952,127.54,127.56,127.31,127.34,10313.7553
2012-11-02 14:50:00,127.33,127.38,127.23,127.3,3365.541200738248,127.33,127.38,127.23,127.3,3365.5412
2012-11-02 14:55:00,127.3,127.42,127.22,127.39,5211.160568885029,127.3,127.42,127.22,127.39,5211.1606
2012-11-02 15:00:00,127.39,127.56,127.36,127.42,11942.242970361523,127.39,127.56,127.36,127.42,11942.243
2012-11-02 15:05:00,127.4,127.51,127.38,127.43,10639.452828140267,127.4,127.51,127.38,127.43,10639.4528
2012-11-02 15:10:00,127.4,127.54,127.37,127.42,9445.228531104114,127.4,127.54,127.37,127.42,9445.2285
2012-11-02 15:15:00,127.47,127.54,127.41,127.5,7491.043317772229,127.47,127.54,127.41,127.5,7491.0433
2012-11-02 15:20:00,127.47,127.54,127.43,127.5,17587.666919986972,127.47,127.54,127.43,127.5,17587.6669
2012-11-02 15:25:00,127.48,127.58,127.41,127.53,18130.496145912497,127.48,127.58,127.41,127.53,18130.4961
2012-11-02 15:30:00,127.51,127.52,127.38,127.52,43317.7722288568,127.51,127.52,127.38,127.52,43317.7722
2012-11-02 15:35:00,127.46,127.54,127.41,127.41,18021.930300727392,127.46,127.54,127.41,127.41,18021.9303
2012-11-02 15:40:00,127.37,127.55,127.35,127.46,15199.218325914668,127.37,127.55,127.35,127.46,15199.2183
2012-11-02 15:45:00,127.42,127.46,127.17,127.3,16719.140158506136,127.42,127.46,127.17,127.3,16719.1402
2012-11-02 15:50:00,127.31,127.49,127.28,127.3,33112.58278145696,127.31,127.49,127.28,127.3,33112.5828
2012-11-02 15:55:00,127.3,127.55,127.3,127.49,78493.10606883075,127.3,127.55,127.3,127.49,78493.1061
2012-11-05 09:30:00,127.13,127.62,127.02,127.34,35935.29475626968,127.13,127.62,127.02,127.34,35935.2948
2012-11-05 09:35:00,127.3,127.49,127.17,127.33,17804.798610357182,127.3,127.49,127.17,127.33,17804.7986
2012-11-05 09:40:00,127.33,127.65,127.32,127.51,14113.55987406362,127.33,127.65,127.32,127.51,14113.5599
2012-11-05 09:45:00,127.51,127.82,127.51,127.72,12485.072196287048,127.51,127.82,127.51,127.72,12485.0722
2012-11-05 09:50:00,127.67,127.76,127.66,127.66,18564.75952665292,127.67,127.76,127.66,127.66,18564.7595
2012-11-05 09:55:00,127.66,127.74,127.56,127.7,60796.87330365867,127.66,127.74,127.56,127.7,60796.8733
2012-11-05 10:00:00,127.54,127.68,127.48,127.52,9445.228531104114,127.54,127.68,127.48,127.52,9445.2285
2012-11-05 10:05:00,127.54,127.59,127.37,127.54,7816.740853327544,127.54,127.59,127.37,127.54,7816.7409
2012-11-05 10:10:00,127.42,127.68,127.34,127.56,9662.360221474324,127.42,127.68,127.34,127.56,9662.3602
2012-11-05 10:15:00,127.6,127.84,127.54,127.84,7165.345782216915,127.6,127.84,127.54,127.84,7165.3458
2012-11-05 10:20:00,127.96,128.12,127.89,128.04,7165.345782216915,127.96,128.12,127.89,128.04,7165.3458
2012-11-05 10:25:00,128.0,128.13,127.9,128.05,8468.135924438173,128.0,128.13,127.9,128.05,8468.1359
2012-11-05 10:30:00,128.01,128.17,127.85,128.17,8142.438388882858,128.01,128.17,127.85,128.17,8142.4384
2012-11-05 10:35:00,128.13,128.24,128.07,128.24,6839.648246661601,128.13,128.24,128.07,128.24,6839.6482
2012-11-05 10:40:00,128.2,128.57,128.2,128.56,10313.755292584952,128.2,128.57,128.2,128.56,10313.7553
2012-11-05 10:45:00,128.59,128.63,128.39,128.63,10530.886982955162,128.59,128.63,128.39,128.63,10530.887
2012-11-05 10:50:00,128.63,129.14,128.56,129.07,16936.271848876346,128.63,129.14,128.56,129.07,16936.2718
2012-11-05 10:55:00,129.06,129.13,128.7,128.72,8576.701769623276,129.06,129.13,128.7,128.72,8576.7018
2012-11-05 11:00:00,128.68,128.77,128.44,128.6,7491.043317772229,128.68,128.77,128.44,128.6,7491.0433
2012-11-05 11:05:00,128.59,128.72,128.54,128.7,2388.448594072305,128.59,128.72,128.54,128.7,2388.4486
2012-11-05 11:10:00,128.68,128.77,128.6,128.6,3365.541200738248,128.68,128.77,128.6,128.6,3365.5412
2012-11-05 11:15:00,128.64,128.69,128.55,128.6,5971.121485180763,128.64,128.69,128.55,128.6,5971.1215
2012-11-05 11:20:00,128.6,128.6,128.39,128.4,3039.8436651829334,128.6,128.6,128.39,128.4,3039.8437
2012-11-05 11:25:00,128.44,128.44,128.31,128.32,4776.89718814461,128.44,128.44,128.31,128.32,4776.8972
2012-11-05 11:30:00,128.28,128.29,128.13,128.17,2279.8827488872003,128.28,128.29,128.13,128.17,2279.8827
2012-11-05 11:35:00,128.11,128.11,127.97,128.04,5319.726414070134,128.11,128.11,127.97,128.04,5319.7264
2012-11-05 11:40:00,128.11,128.21,128.11,128.14,3365.541200738248,128.11,128.21,128.11,128.14,3365.5412
2012-11-05 11:45:00,128.17,128.22,127.94,128.0,5645.423949625448,128.17,128.22,127.94,128.0,5645.4239
2012-11-05 11:50:00,127.92,128.04,127.87,128.04,16284.876777765716,127.92,128.04,127.87,128.04,16284.8768
2012-11-05 11:55:00,128.03,128.18,127.96,128.03,13245.033112582782,128.03,128.18,127.96,128.03,13245.0331
2012-11-05 12:00:00,128.01,128.08,127.96,128.04,6622.516556291391,128.01,128.08,127.96,128.04,6622.5166
2012-11-05 12:05:00,128.07,128.27,128.07,128.24,2605.5802844425143,128.07,128.27,128.07,128.24,2605.5803
2012-11-05 12:10:00,128.25,128.36,128.14,128.36,3691.2387362935615,128.25,128.36,128.14,128.36,3691.2387
2012-11-05 12:15:00,128.35,128.4,128.22,128.32,7925.306698512648,128.35,128.4,128.22,128.32,7925.3067
2012-11-05 12:20:00,128.28,128.29,128.05,128.08,1845.6193681467807,128.28,128.29,128.05,128.08,1845.6194
2012-11-05 12:25:00,128.04,128.16,128.01,128.1,4342.633807404191,128.04,128.16,128.01,128.1,4342.6338
2012-11-05 12:30:00,128.1,128.14,127.98,128.04,7491.043317772229,128.1,128.14,127.98,128.04,7491.0433
2012-11-05 12:35:00,128.03,128.1,127.97,128.03,7599.609162957334,128.03,128.1,127.97,128.03,7599.6092
2012-11-05 12:40:00,128.03,128.03,127.94,128.03,6731.082401476496,128.03,128.03,127.94,128.03,6731.0824
2012-11-05 12:45:00,128.05,128.05,127.96,128.01,4776.89718814461,128.05,128.05,127.96,128.01,4776.8972
2012-11-05 12:50:00,128.03,128.11,127.99,128.03,5211.160568885029,128.03,128.11,127.99,128.03,5211.1606
2012-11-05 12:55:00,128.03,128.06,127.97,128.06,6079.687330365867,128.03,128.06,127.97,128.06,6079.6873
2012-11-05 13:00:00,128.09,128.13,128.01,128.09,4559.7654977744005,128.09,128.13,128.01,128.09,4559.7655
2012-11-05 13:05:00,128.07,128.1,128.01,128.03,5319.726414070134,128.07,128.1,128.01,128.03,5319.7264
2012-11-05 13:10:00,128.09,128.17,128.04,128.05,1519.921832591467,128.09,128.17,128.04,128.05,1519.9218
2012-11-05 13:15:00,128.05,128.27,128.05,128.24,3582.6728911084574,128.05,128.27,128.05,128.24,3582.6729
2012-11-05 13:20:00,128.23,128.26,128.09,128.09,2171.316903702096,128.23,128.26,128.09,128.09,2171.3169
2012-11-05 13:25:00,128.09,128.13,128.0,128.05,8468.135924438173,128.09,128.13,128.0,128.05,8468.1359
2012-11-05 13:30:00,128.03,128.12,128.01,128.11,4559.7654977744005,128.03,128.12,128.01,128.11,4559.7655
2012-11-05 13:35:00,128.09,128.13,128.04,128.07,4125.502117033981,128.09,128.13,128.04,128.07,4125.5021
2012-11-05 13:40:00,128.03,128.09,127.99,128.01,9879.491911844534,128.03,128.09,127.99,128.01,9879.4919
2012-11-05 13:45:00,128.02,128.02,127.89,128.01,11399.413744436,128.02,128.02,127.89,128.01,11399.4137
2012-11-05 13:50:00,128.03,128.19,128.02,128.07,7056.77993703181,128.03,128.19,128.02,128.07,7056.7799
2012-11-05 13:55:00,128.16,128.16,128.03,128.05,2062.7510585169907,128.16,128.16,128.03,128.05,2062.7511
2012-11-05 14:00:00,128.03,128.18,128.0,128.13,5211.160568885029,128.03,128.18,128.0,128.13,5211.1606
2012-11-05 14:05:00,128.13,128.13,128.01,128.02,4776.89718814461,128.13,128.13,128.01,128.02,4776.8972
2012-11-05 14:10:00,128.03,128.06,127.97,128.03,5319.726414070134,128.03,128.06,127.97,128.03,5319.7264
2012-11-05 14:15:00,128.03,128.11,128.02,128.08,5536.858104440344,128.03,128.11,128.02,128.08,5536.8581
2012-11-05 14:20:00,128.07,128.09,128.04,128.07,1302.7901422212572,128.07,128.09,128.04,128.07,1302.7901
2012-11-05 14:25:00,128.06,128.13,128.05,128.1,8468.135924438173,128.06,128.13,128.05,128.1,8468.1359
2012-11-05 14:30:00,128.1,128.21,128.06,128.15,6839.648246661601,128.1,128.21,128.06,128.15,6839.6482
2012-11-05 14:35:00,128.12,128.13,128.07,128.07,1737.0535229616762,128.12,128.13,128.07,128.07,1737.0535
2012-11-05 14:40:00,128.07,128.17,127.93,128.16,32569.75355553143,128.07,128.17,127.93,128.16,32569.7536
2012-11-05 14:45:00,128.17,128.17,128.08,128.12,3365.541200738248,128.17,128.17,128.08,128.12,3365.5412
2012-11-05 14:50:00,128.13,128.2,128.07,128.17,14004.994028878516,128.13,128.2,128.07,128.17,14004.994
2012-11-05 14:55:00,128.17,128.32,128.13,128.17,10856.584518510475,128.17,128.32,128.13,128.17,10856.5845
2012-11-05 15:00:00,128.2,128.2,127.99,128.08,7382.477472587125,128.2,128.2,127.99,128.08,7382.4775
2012-11-05 15:05:00,128.06,128.14,128.06,128.12,9010.965150363696,128.06,128.14,128.06,128.12,9010.9652
2012-11-05 15:10:00,128.13,128.16,128.03,128.13,9662.360221474324,128.13,128.16,128.03,128.13,9662.3602
2012-11-05 15:15:00,128.13,128.23,128.11,128.18,5753.989794810553,128.13,128.23,128.11,128.18,5753.9898
2012-11-05 15:20:00,128.16,128.26,128.15,128.17,8468.135924438173,128.16,128.26,128.15,128.17,8468.1359
2012-11-05 15:25:00,128.2,128.29,128.19,128.24,10748.018673325372,128.2,128.29,128.19,128.24,10748.0187
2012-11-05 15:30:00,128.25,128.3,128.14,128.21,12919.335577027468,128.25,128.3,128.14,128.21,12919.3356
2012-11-05 15:35:00,128.21,128.39,128.19,128.32,9010.965150363696,128.21,128.39,128.19,128.32,9010.9652
2012-11-05 15:40:00,128.35,128.59,128.35,128.59,13679.296493323202,128.35,128.59,128.35,128.59,13679.2965
2012-11-05 15:45:00,128.61,128.75,128.55,128.59,22038.86657257627,128.61,128.75,128.55,128.59,22038.8666
2012-11-05 15:50:00,128.6,128.7,128.55,128.66,23124.52502442732,128.6,128.7,128.55,128.66,23124.525
2012-11-05 15:55:00,128.64,128.66,128.48,128.58,23124.52502442732,128.64,128.66,128.48,128.58,23124.525
2012-11-06 09:30:00,128.98,129.06,128.38,128.65,29095.64650960808,128.98,129.06,128.38,128.65,29095.6465
2012-11-06 09:35:00,128.66,129.05,128.46,128.95,20410.37889479969,128.66,129.05,128.46,128.95,20410.3789
2012-11-06 09:40:00,128.94,129.0,128.38,128.47,36586.68982738031,128.94,129.0,128.38,128.47,36586.6898
2012-11-06 09:45:00,128.49,128.81,128.35,128.62,16176.31093258061,128.49,128.81,128.35,128.62,16176.3109
2012-11-06 09:50:00,128.62,129.05,128.55,129.04,21170.33981109543,128.62,129.05,128.55,129.04,21170.3398
2012-11-06 09:55:00,129.05,129.41,128.95,129.12,27684.29052220172,129.05,129.41,128.95,129.12,27684.2905
2012-11-06 10:00:00,129.03,129.14,128.85,129.13,9119.5309955488,129.03,129.14,128.85,129.13,9119.531
2012-11-06 10:05:00,129.13,129.14,128.91,128.97,7491.043317772229,129.13,129.14,128.91,128.97,7491.0433
2012-11-06 10:10:00,128.91,129.14,128.88,128.91,15199.218325914668,128.91,129.14,128.88,128.91,15199.2183
2012-11-06 10:15:00,128.89,129.04,128.88,128.98,19758.98382368907,128.89,129.04,128.88,128.98,19758.9838
2012-11-06 10:20:00,128.94,129.18,128.92,129.15,16176.31093258061,128.94,129.18,128.92,129.15,16176.3109
2012-11-06 10:25:00,129.18,129.18,128.59,128.75,21821.73488220606,129.18,129.18,128.59,128.75,21821.7349
2012-11-06 10:30:00,128.79,128.91,128.74,128.89,12376.506351101943,128.79,128.91,128.74,128.89,12376.5064
2012-11-06 10:35:00,128.9,128.92,128.69,128.73,11942.242970361523,128.9,128.92,128.69,128.73,11942.243
2012-11-06 10:40:00,128.7,128.92,128.66,128.9,9988.05775702964,128.7,128.92,128.66,128.9,9988.0578
2012-11-06 10:45:00,128.92,129.09,128.81,128.84,33438.28031701227,128.92,129.09,128.81,128.84,33438.2803
2012-11-06 10:50:00,128.81,129.0,128.81,128.93,10205.189447399847,128.81,129.0,128.81,128.93,10205.1894
2012-11-06 10:55:00,128.91,129.06,128.85,128.97,5971.121485180763,128.91,129.06,128.85,128.97,5971.1215
2012-11-06 11:00:00,128.97,129.06,128.92,128.98,5536.858104440344,128.97,129.06,128.92,128.98,5536.8581
2012-11-06 11:05:00,128.99,128.99,128.92,128.97,5428.292259255239,128.99,128.99,128.92,128.97,5428.2923
2012-11-06 11:10:00,128.97,129.08,128.92,129.02,5211.160568885029,128.97,129.08,128.92,129.02,5211.1606
2012-11-06 11:15:00,129.06,129.18,129.01,129.18,3474.1070459233524,129.06,129.18,129.01,129.18,3474.107
2012-11-06 11:20:00,129.17,129.17,128.93,128.98,9770.92606665943,129.17,129.17,128.93,128.98,9770.9261
2012-11-06 11:25:00,129.01,129.01,128.9,128.95,10422.321137770055,129.01,129.01,128.9,128.95,10422.3211
2012-11-06 11:30:00,128.97,129.12,128.95,129.1,8251.004234067963,128.97,129.12,128.95,129.1,8251.0042
2012-11-06 11:35:00,129.1,129.7,129.1,129.36,20084.681359244383,129.1,129.7,129.1,129.36,20084.6814
2012-11-06 11:40:00,129.38,129.76,129.38,129.76,7925.306698512648,129.38,129.76,129.38,129.76,7925.3067
2012-11-06 11:45:00,129.81,129.82,129.64,129.71,2388.448594072305,129.81,129.82,129.64,129.71,2388.4486
2012-11-06 11:50:00,129.72,129.94,129.53,129.86,10748.018673325372,129.72,129.94,129.53,129.86,10748.0187
2012-11-06 11:55:00,129.87,129.96,129.81,129.92,3256.975355553143,129.87,129.96,129.81,129.92,3256.9754
2012-11-06 12:00:00,129.93,130.42,129.83,130.37,11942.242970361523,129.93,130.42,129.83,130.37,11942.243
2012-11-06 12:05:00,130.35,130.41,130.22,130.34,12159.374660731732,130.35,130.41,130.22,130.34,12159.3747
2012-11-06 12:10:00,130.38,130.45,130.12,130.32,9770.92606665943,130.38,130.45,130.12,130.32,9770.9261
2012-11-06 12:15:00,130.33,130.33,130.11,130.16,4234.067962219086,130.33,130.33,130.11,130.16,4234.068
2012-11-06 12:20:00,130.11,130.2,129.99,130.16,6513.950711106286,130.11,130.2,129.99,130.16,6513.9507
2012-11-06 12:25:00,130.09,130.09,129.89,129.89,4776.89718814461,130.09,130.09,129.89,129.89,4776.8972
2012-11-06 12:30:00,129.9,130.0,129.77,129.88,4342.633807404191,129.9,130.0,129.77,129.88,4342.6338
2012-11-06 12:35:00,129.83,129.9,129.7,129.7,4125.502117033981,129.83,129.9,129.7,129.7,4125.5021
2012-11-06 12:40:00,129.66,129.83,129.66,129.75,3148.4095103680384,129.66,129.83,129.66,129.75,3148.4095
2012-11-06 12:45:00,129.79,129.79,129.56,129.71,5753.989794810553,129.79,129.79,129.56,129.71,5753.9898
2012-11-06 12:50:00,129.66,129.87,129.66,129.75,4776.89718814461,129.66,129.87,129.66,129.75,4776.8972
2012-11-06 12:55:00,129.74,129.81,129.7,129.81,1519.921832591467,129.74,129.81,129.7,129.81,1519.9218
2012-11-06 13:00:00,129.83,129.88,129.72,129.72,5971.121485180763,129.83,129.88,129.72,129.72,5971.1215
2012-11-06 13:05:00,129.72,129.98,129.72,129.89,5971.121485180763,129.72,129.98,129.72,129.89,5971.1215
2012-11-06 13:10:00,129.91,129.93,129.75,129.93,5536.858104440344,129.91,129.93,129.75,129.93,5536.8581
2012-11-06 13:15:00,129.95,129.95,129.75,129.88,5536.858104440344,129.95,129.95,129.75,129.88,5536.8581
2012-11-06 13:20:00,129.85,130.09,129.83,129.96,4342.633807404191,129.85,130.09,129.83,129.96,4342.6338
2012-11-06 13:25:00,129.98,130.09,129.97,130.08,2497.01443925741,129.98,130.09,129.97,130.08,2497.0144
2012-11-06 13:30:00,130.08,130.14,129.99,130.04,6188.253175550972,130.08,130.14,129.99,130.04,6188.2532
2012-11-06 13:35:00,130.02,130.19,130.02,130.13,7491.043317772229,130.02,130.19,130.02,130.13,7491.0433
2012-11-06 13:40:00,130.13,130.13,130.04,130.12,4885.463033329715,130.13,130.13,130.04,130.12,4885.463
2012-11-06 13:45:00,130.1,130.16,130.02,130.12,4776.89718814461,130.1,130.16,130.02,130.12,4776.8972
2012-11-06 13:50:00,130.12,130.13,130.05,130.1,4885.463033329715,130.12,130.13,130.05,130.1,4885.463
2012-11-06 13:55:00,130.1,130.12,129.93,129.99,8142.438388882858,130.1,130.12,129.93,129.99,8142.4384
2012-11-06 14:00:00,130.01,130.01,129.92,129.93,6405.384865921182,130.01,130.01,129.92,129.93,6405.3849
2012-11-06 14:05:00,129.93,129.95,129.8,129.85,7816.740853327544,129.93,129.95,129.8,129.85,7816.7409
2012-11-06 14:10:00,129.82,129.86,129.76,129.86,8793.833459993486,129.82,129.86,129.76,129.86,8793.8335
2012-11-06 14:15:00,129.87,129.93,129.84,129.85,7165.345782216915,129.87,129.93,129.84,129.85,7165.3458
2012-11-06 14:20:00,129.82,129.9,129.82,129.88,3691.2387362935615,129.82,129.9,129.82,129.88,3691.2387
2012-11-06 14:25:00,129.88,129.89,129.85,129.87,23450.22255998263,129.88,129.89,129.85,129.87,23450.2226
2012-11-06 14:30:00,129.88,129.88,129.81,129.81,28552.817283682554,129.88,129.88,129.81,129.81,28552.8173
2012-11-06 14:35:00,129.81,129.86,129.56,129.57,39192.27011182282,129.81,129.86,129.56,129.57,39192.2701
2012-11-06 14:40:00,129.55,129.62,129.48,129.59,6405.384865921182,129.55,129.62,129.48,129.59,6405.3849
2012-11-06 14:45:00,129.55,129.55,129.33,129.39,7708.175008142439,129.55,129.55,129.33,129.39,7708.175
2012-11-06 14:50:00,129.4,129.53,129.14,129.14,8793.833459993486,129.4,129.53,129.14,129.14,8793.8335
2012-11-06 14:55:00,129.09,129.27,129.07,129.27,5428.292259255239,129.09,129.27,129.07,129.27,5428.2923
2012-11-06 15:00:00,129.3,129.44,129.29,129.41,4776.89718814461,129.3,129.44,129.29,129.41,4776.8972
2012-11-06 15:05:00,129.42,129.5,129.4,129.4,5971.121485180763,129.42,129.5,129.4,129.4,5971.1215
2012-11-06 15:10:00,129.39,129.41,129.18,129.41,10422.321137770055,129.39,129.41,129.18,129.41,10422.3211
2012-11-06 15:15:00,129.39,129.52,129.36,129.41,6839.648246661601,129.39,129.52,129.36,129.41,6839.6482
2012-11-06 15:20:00,129.4,129.42,129.29,129.38,14439.257409618936,129.4,129.42,129.29,129.38,14439.2574
2012-11-06 15:25:00,129.38,129.38,129.19,129.22,11616.54543480621,129.38,129.38,129.19,129.22,11616.5454
2012-11-06 15:30:00,129.21,129.23,129.08,129.12,24753.012702203887,129.21,129.23,129.08,129.12,24753.0127
2012-11-06 15:35:00,129.08,129.09,128.95,128.99,26381.50037998045,129.08,129.09,128.95,128.99,26381.5004
2012-11-06 15:40:00,128.99,129.12,128.98,129.11,7491.043317772229,128.99,129.12,128.98,129.11,7491.0433
2012-11-06 15:45:00,129.07,129.25,129.02,129.25,6622.516556291391,129.07,129.25,129.02,129.25,6622.5166
2012-11-06 15:50:00,129.24,129.53,129.1,129.2,45163.39159700358,129.24,129.53,129.1,129.2,45163.3916
2012-11-06 15:55:00,129.25,129.37,129.13,129.34,62208.22929106504,129.25,129.37,129.13,129.34,62208.2293
2012-11-07 09:30:00,128.6,128.67,128.23,128.67,73390.51134513083,128.6,128.67,128.23,128.67,73390.5113
2012-11-07 09:35:00,128.48,128.83,128.2,128.83,26055.802844425143,128.48,128.83,128.2,128.83,26055.8028
2012-11-07 09:40:00,128.8,128.8,128.15,128.21,18239.0619910976,128.8,128.8,128.15,128.21,18239.062
2012-11-07 09:45:00,128.27,128.35,128.01,128.32,21061.773965910324,128.27,128.35,128.01,128.32,21061.774
2012-11-07 09:50:00,128.31,128.31,128.05,128.25,13896.42818369341,128.31,128.31,128.05,128.25,13896.4282
2012-11-07 09:55:00,128.15,128.22,128.08,128.13,14764.95494517425,128.15,128.22,128.08,128.13,14764.9549
2012-11-07 10:00:00,128.15,128.24,128.06,128.15,26924.329605905983,128.15,128.24,128.06,128.15,26924.3296
2012-11-07 10:05:00,128.16,128.21,128.04,128.16,51243.07892736945,128.16,128.21,128.04,128.16,51243.0789
2012-11-07 10:10:00,128.15,128.24,128.04,128.14,36912.38736293562,128.15,128.24,128.04,128.14,36912.3874
2012-11-07 10:15:00,128.17,128.17,127.88,127.96,32786.88524590164,128.17,128.17,127.88,127.96,32786.8852
2012-11-07 10:20:00,127.9,128.1,127.83,128.1,29964.173271088915,127.9,128.1,127.83,128.1,29964.1733
2012-11-07 10:25:00,128.07,128.07,127.93,128.02,9988.05775702964,128.07,128.07,127.93,128.02,9988.0578
2012-11-07 10:30:00,128.04,128.14,127.97,128.14,16284.876777765716,128.04,128.14,127.97,128.14,16284.8768
2012-11-07 10:35:00,128.15,128.32,128.01,128.14,37563.782434046254,128.15,128.32,128.01,128.14,37563.7824
2012-11-07 10:40:00,128.12,128.12,128.01,128.06,24970.144392574097,128.12,128.12,128.01,128.06,24970.1444
2012-11-07 10:45:00,128.08,128.11,128.0,128.08,47768.9718814461,128.08,128.11,128.0,128.08,47768.9719
2012-11-07 10:50:00,128.1,128.15,127.97,128.02,63619.58527847139,128.1,128.15,127.97,128.02,63619.5853
2012-11-07 10:55:00,128.01,128.03,127.63,127.65,48203.23526218652,128.01,128.03,127.63,127.65,48203.2353
2012-11-07 11:00:00,127.65,127.9,127.62,127.87,14330.69156443383,127.65,127.9,127.62,127.87,14330.6916
2012-11-07 11:05:00,127.87,127.98,127.86,127.89,21713.169037020954,127.87,127.98,127.86,127.89,21713.169
2012-11-07 11:10:00,127.85,127.94,127.85,127.9,22798.827488872,127.85,127.94,127.85,127.9,22798.8275
2012-11-07 11:15:00,127.88,127.98,127.86,127.92,32569.75355553143,127.88,127.98,127.86,127.92,32569.7536
2012-11-07 11:20:00,127.92,128.01,127.76,127.9,36260.992291824994,127.92,128.01,127.76,127.9,36260.9923
2012-11-07 11:25:00,127.9,127.96,127.79,127.89,45597.654977744,127.9,127.96,127.79,127.89,45597.655
2012-11-07 11:30:00,127.9,127.92,127.61,127.85,82510.04234067962,127.9,127.92,127.61,127.85,82510.0423
2012-11-07 11:35:00,127.88,127.93,127.64,127.66,23667.35425035284,127.88,127.93,127.64,127.66,23667.3543
2012-11-07 11:40:00,127.66,127.71,127.47,127.51,29312.77819997829,127.66,127.71,127.47,127.51,29312.7782
2012-11-07 11:45:00,127.47,127.54,127.35,127.54,9988.05775702964,127.47,127.54,127.35,127.54,9988.0578
2012-11-07 11:50:00,127.52,127.63,127.37,127.37,19107.58875257844,127.52,127.63,127.37,127.37,19107.5888
2012-11-07 11:55:00,127.39,127.53,127.36,127.43,28661.38312886766,127.39,127.53,127.36,127.43,28661.3831
2012-11-07 12:00:00,127.43,127.55,127.42,127.42,15850.613397025296,127.43,127.55,127.42,127.42,15850.6134
2012-11-07 12:05:00,127.43,127.53,127.41,127.51,19976.11551405928,127.43,127.53,127.41,127.51,19976.1155
2012-11-07 12:10:00,127.47,127.57,127.47,127.51,12376.506351101943,127.47,127.57,127.47,127.51,12376.5064
2012-11-07 12:15:00,127.52,127.66,127.51,127.58,12376.506351101943,127.52,127.66,127.51,127.58,12376.5064
2012-11-07 12:20:00,127.59,127.7,127.51,127.67,13679.296493323202,127.59,127.7,127.51,127.67,13679.2965
2012-11-07 12:25:00,127.7,127.81,127.66,127.69,17804.798610357182,127.7,127.81,127.66,127.69,17804.7986
2012-11-07 12:30:00,127.7,127.74,127.62,127.66,22798.827488872,127.7,127.74,127.62,127.66,22798.8275
2012-11-07 12:35:00,127.68,127.77,127.63,127.77,8251.004234067963,127.68,127.77,127.63,127.77,8251.0042
2012-11-07 12:40:00,127.77,127.77,127.64,127.77,24318.749321463467,127.77,127.77,127.64,127.77,24318.7493
2012-11-07 12:45:00,127.77,127.81,127.63,127.66,16719.140158506136,127.77,127.81,127.63,127.66,16719.1402
2012-11-07 12:50:00,127.71,127.71,127.6,127.7,23233.09086961242,127.71,127.71,127.6,127.7,23233.0909
2012-11-07 12:55:00,127.66,127.72,127.57,127.66,22581.69579850179,127.66,127.72,127.57,127.66,22581.6958
2012-11-07 13:00:00,127.68,127.94,127.68,127.86,20193.24720442949,127.68,127.94,127.68,127.86,20193.2472
2012-11-07 13:05:00,127.94,128.23,127.94,128.15,17153.403539246552,127.94,128.23,127.94,128.15,17153.4035
2012-11-07 13:10:00,128.21,128.24,128.01,128.03,18021.930300727392,128.21,128.24,128.01,128.03,18021.9303
2012-11-07 13:15:00,128.03,128.1,127.93,128.01,17153.403539246552,128.03,128.1,127.93,128.01,17153.4035
2012-11-07 13:20:00,128.02,128.07,128.0,128.01,5211.160568885029,128.02,128.07,128.0,128.01,5211.1606
2012-11-07 13:25:00,127.97,128.02,127.89,127.99,16936.271848876346,127.97,128.02,127.89,127.99,16936.2718
2012-11-07 13:30:00,127.99,128.24,127.96,128.15,17153.403539246552,127.99,128.24,127.96,128.15,17153.4035
2012-11-07 13:35:00,128.14,128.33,128.14,128.19,16936.271848876346,128.14,128.33,128.14,128.19,16936.2718
2012-11-07 13:40:00,128.13,128.21,128.09,128.19,14547.82325480404,128.13,128.21,128.09,128.19,14547.8233
2012-11-07 13:45:00,128.21,128.21,128.0,128.12,15199.218325914668,128.21,128.21,128.0,128.12,15199.2183
2012-11-07 13:50:00,128.11,128.16,127.95,128.11,22581.69579850179,128.11,128.16,127.95,128.11,22581.6958
2012-11-07 13:55:00,128.09,128.09,127.96,128.01,18239.0619910976,128.09,128.09,127.96,128.01,18239.062
2012-11-07 14:00:00,128.01,128.08,127.93,128.07,8902.399305178591,128.01,128.08,127.93,128.07,8902.3993
2012-11-07 14:05:00,128.06,128.24,128.04,128.24,6948.214091846705,128.06,128.24,128.04,128.24,6948.2141
2012-11-07 14:10:00,128.24,128.24,128.03,128.05,18456.19368146781,128.24,128.24,128.03,128.05,18456.1937
2012-11-07 14:15:00,128.02,128.09,127.95,128.07,6731.082401476496,128.02,128.09,127.95,128.07,6731.0824
2012-11-07 14:20:00,128.05,128.21,128.03,128.14,9119.5309955488,128.05,128.21,128.03,128.14,9119.531
2012-11-07 14:25:00,128.17,128.17,127.93,128.01,12376.506351101943,128.17,128.17,127.93,128.01,12376.5064
2012-11-07 14:30:00,128.01,128.09,127.82,127.89,17587.666919986972,128.01,128.09,127.82,127.89,17587.6669
2012-11-07 14:35:00,127.89,127.9,127.76,127.76,8251.004234067963,127.89,127.9,127.76,127.76,8251.0042
2012-11-07 14:40:00,127.78,127.89,127.75,127.88,10856.584518510475,127.78,127.89,127.75,127.88,10856.5845
2012-11-07 14:45:00,127.91,127.96,127.81,127.93,10422.321137770055,127.91,127.96,127.81,127.93,10422.3211
2012-11-07 14:50:00,127.9,127.9,127.76,127.87,7165.345782216915,127.9,127.9,127.76,127.87,7165.3458
2012-11-07 14:55:00,127.89,128.23,127.88,128.15,16719.140158506136,127.89,128.23,127.88,128.15,16719.1402
2012-11-07 15:00:00,128.15,128.24,127.86,127.89,18239.0619910976,128.15,128.24,127.86,127.89,18239.062
2012-11-07 15:05:00,127.9,127.93,127.78,127.82,16502.008468135926,127.9,127.93,127.78,127.82,16502.0085
2012-11-07 15:10:00,127.81,128.03,127.75,127.89,17153.403539246552,127.81,128.03,127.75,127.89,17153.4035
2012-11-07 15:15:00,127.9,127.95,127.8,127.91,19107.58875257844,127.9,127.95,127.8,127.91,19107.5888
2012-11-07 15:20:00,127.89,128.06,127.84,128.03,14982.086635544458,127.89,128.06,127.84,128.03,14982.0866
2012-11-07 15:25:00,128.02,128.27,127.98,128.19,15199.218325914668,128.02,128.27,127.98,128.19,15199.2183
2012-11-07 15:30:00,128.15,128.24,128.09,128.14,16502.008468135926,128.15,128.24,128.09,128.14,16502.0085
2012-11-07 15:35:00,128.13,128.13,127.88,127.88,26055.802844425143,128.13,128.13,127.88,127.88,26055.8028
2012-11-07 15:40:00,127.92,128.1,127.92,128.08,23015.95917924221,127.92,128.1,127.92,128.08,23015.9592
2012-11-07 15:45:00,128.12,128.39,127.88,127.98,50591.68385625882,128.12,128.39,127.88,127.98,50591.6839
2012-11-07 15:50:00,127.95,128.28,127.76,128.11,104440.34306807078,127.95,128.28,127.76,128.11,104440.3431
2012-11-07 15:55:00,128.13,128.13,127.43,127.44,171099.77201172512,128.13,128.13,127.43,127.44,171099.772
2012-11-08 09:30:00,126.9,127.09,126.24,126.42,51460.21061773966,126.9,127.09,126.24,126.42,51460.2106
2012-11-08 09:35:00,126.35,126.84,126.24,126.78,17153.403539246552,126.35,126.84,126.24,126.78,17153.4035
2012-11-08 09:40:00,126.79,127.19,126.79,126.84,7599.609162957334,126.79,127.19,126.79,126.84,7599.6092
2012-11-08 09:45:00,126.86,127.07,126.73,126.95,9119.5309955488,126.86,127.07,126.73,126.95,9119.531
2012-11-08 09:50:00,126.93,126.99,126.84,126.96,16502.008468135926,126.93,126.99,126.84,126.96,16502.0085
2012-11-08 09:55:00,126.96,127.07,126.84,126.97,15633.481706655088,126.96,127.07,126.84,126.97,15633.4817
2012-11-08 10:00:00,127.07,127.19,126.96,127.04,26924.329605905983,127.07,127.19,126.96,127.04,26924.3296
2012-11-08 10:05:00,126.96,127.01,126.58,126.58,36695.25567256541,126.96,127.01,126.58,126.58,36695.2557
2012-11-08 10:10:00,126.6,126.96,126.6,126.96,9553.79437628922,126.6,126.96,126.6,126.96,9553.7944
2012-11-08 10:15:00,126.96,127.13,126.91,127.0,18021.930300727392,126.96,127.13,126.91,127.0,18021.9303
2012-11-08 10:20:00,126.99,127.13,126.97,127.09,9119.5309955488,126.99,127.13,126.97,127.09,9119.531
2012-11-08 10:25:00,127.0,127.16,126.8,126.93,13462.164802952992,127.0,127.16,126.8,126.93,13462.1648
2012-11-08 10:30:00,126.89,127.22,126.55,127.12,33655.41200738248,126.89,127.22,126.55,127.12,33655.412
2012-11-08 10:35:00,127.1,127.1,126.93,126.99,11073.716208880687,127.1,127.1,126.93,126.99,11073.7162
2012-11-08 10:40:00,127.02,127.02,126.56,126.8,17587.666919986972,127.02,127.02,126.56,126.8,17587.6669
2012-11-08 10:45:00,126.81,127.02,126.78,126.94,20627.510585169905,126.81,127.02,126.78,126.94,20627.5106
2012-11-08 10:50:00,126.84,127.0,126.74,126.99,23450.22255998263,126.84,127.0,126.74,126.99,23450.2226
2012-11-08 10:55:00,127.02,127.02,126.79,126.81,29529.9098903485,127.02,127.02,126.79,126.81,29529.9099
2012-11-08 11:00:00,126.76,126.93,126.57,126.57,12159.374660731732,126.76,126.93,126.57,126.57,12159.3747
2012-11-08 11:05:00,126.58,126.72,126.57,126.61,13462.164802952992,126.58,126.72,126.57,126.61,13462.1648
2012-11-08 11:10:00,126.61,126.68,126.43,126.59,29312.77819997829,126.61,126.68,126.43,126.59,29312.7782
2012-11-08 11:15:00,126.61,126.62,126.4,126.53,13896.42818369341,126.61,126.62,126.4,126.53,13896.4282
2012-11-08 11:20:00,126.48,126.48,126.29,126.3,11942.242970361523,126.48,126.48,126.29,126.3,11942.243
2012-11-08 11:25:00,126.43,126.45,126.13,126.21,61448.2683747693,126.43,126.45,126.13,126.21,61448.2684
2012-11-08 11:30:00,126.21,126.21,126.03,126.04,9770.92606665943,126.21,126.21,126.03,126.04,9770.9261
2012-11-08 11:35:00,126.05,126.05,125.81,125.84,33438.28031701227,126.05,126.05,125.81,125.84,33438.2803
2012-11-08 11:40:00,125.83,125.95,125.76,125.91,30181.304961459125,125.83,125.95,125.76,125.91,30181.305
2012-11-08 11:45:00,125.9,126.05,125.86,125.93,21713.169037020954,125.9,126.05,125.86,125.93,21713.169
2012-11-08 11:50:00,125.82,125.97,125.79,125.89,13027.901422212572,125.82,125.97,125.79,125.89,13027.9014
2012-11-08 11:55:00,125.84,125.96,125.84,125.91,16067.745087395506,125.84,125.96,125.84,125.91,16067.7451
2012-11-08 12:00:00,125.93,125.95,125.76,125.88,20193.24720442949,125.93,125.95,125.76,125.88,20193.2472
2012-11-08 12:05:00,125.89,125.9,125.64,125.74,34958.202149603734,125.89,125.9,125.64,125.74,34958.2021
2012-11-08 12:10:00,125.74,125.79,125.56,125.79,20410.37889479969,125.74,125.79,125.56,125.79,20410.3789
2012-11-08 12:15:00,125.79,125.79,125.55,125.63,27575.724677016613,125.79,125.79,125.55,125.63,27575.7247
2012-11-08 12:20:00,125.66,125.81,125.6,125.8,10205.189447399847,125.66,125.81,125.6,125.8,10205.1894
2012-11-08 12:25:00,125.79,125.89,125.72,125.89,37129.51905330584,125.79,125.89,125.72,125.89,37129.5191
2012-11-08 12:30:00,125.88,126.14,125.85,126.09,84898.49093475193,125.88,126.14,125.85,126.09,84898.4909
2012-11-08 12:35:00,126.09,126.18,125.99,126.1,44294.86483552275,126.09,126.18,125.99,126.1,44294.8648
2012-11-08 12:40:00,126.13,126.26,126.11,126.21,19324.72044294865,126.13,126.26,126.11,126.21,19324.7204
2012-11-08 12:45:00,126.21,126.21,125.91,126.02,29312.77819997829,126.21,126.21,125.91,126.02,29312.7782
2012-11-08 12:50:00,126.03,126.04,125.96,126.02,69699.27260883726,126.03,126.04,125.96,126.02,69699.2726
2012-11-08 12:55:00,126.02,126.28,126.01,126.24,42123.54793182065,126.02,126.28,126.01,126.24,42123.5479
2012-11-08 13:00:00,126.26,126.26,126.17,126.18,9119.5309955488,126.26,126.26,126.17,126.18,9119.531
2012-11-08 13:05:00,126.17,126.21,126.06,126.13,11073.716208880687,126.17,126.21,126.06,126.13,11073.7162
2012-11-08 13:10:00,126.13,126.14,125.87,125.87,29095.64650960808,126.13,126.14,125.87,125.87,29095.6465
2012-11-08 13:15:00,125.89,125.89,125.66,125.69,15633.481706655088,125.89,125.89,125.66,125.69,15633.4817
2012-11-08 13:20:00,125.75,125.75,125.5,125.5,21496.037346650744,125.75,125.75,125.5,125.5,21496.0373
2012-11-08 13:25:00,125.48,125.51,125.19,125.51,75561.82824883291,125.48,125.51,125.19,125.51,75561.8282
2012-11-08 13:30:00,125.45,125.54,125.38,125.52,23884.48594072305,125.45,125.54,125.38,125.52,23884.4859
2012-11-08 13:35:00,125.51,125.57,125.43,125.43,10856.584518510475,125.51,125.57,125.43,125.43,10856.5845
2012-11-08 13:40:00,125.44,125.49,125.27,125.32,23884.48594072305,125.44,125.49,125.27,125.32,23884.4859
2012-11-08 13:45:00,125.3,125.3,125.11,125.29,27358.592986646403,125.3,125.3,125.11,125.29,27358.593
2012-11-08 13:50:00,125.28,125.4,125.22,125.38,26924.329605905983,125.28,125.4,125.22,125.38,26924.3296
2012-11-08 13:55:00,125.36,125.38,125.16,125.28,32569.75355553143,125.36,125.38,125.16,125.28,32569.7536
2012-11-08 14:00:00,125.28,125.32,125.1,125.12,9988.05775702964,125.28,125.32,125.1,125.12,9988.0578
2012-11-08 14:05:00,125.12,125.27,125.07,125.26,17587.666919986972,125.12,125.27,125.07,125.26,17587.6669
2012-11-08 14:10:00,125.24,125.32,125.16,125.27,24101.61763109326,125.24,125.32,125.16,125.27,24101.6176
2012-11-08 14:15:00,125.34,125.48,125.26,125.34,20193.24720442949,125.34,125.48,125.26,125.34,20193.2472
2012-11-08 14:20:00,125.38,125.38,125.18,125.2,34089.675388122894,125.38,125.38,125.18,125.2,34089.6754
2012-11-08 14:25:00,125.22,125.36,125.19,125.32,23233.09086961242,125.22,125.36,125.19,125.32,23233.0909
2012-11-08 14:30:00,125.36,125.48,125.21,125.22,66659.42894365433,125.36,125.48,125.21,125.22,66659.4289
2012-11-08 14:35:00,125.18,125.32,125.18,125.22,165237.21637172945,125.18,125.32,125.18,125.22,165237.2164
2012-11-08 14:40:00,125.16,125.19,124.99,125.01,137227.22831397242,125.16,125.19,124.99,125.01,137227.2283
2012-11-08 14:45:00,125.04,125.33,124.86,125.33,55802.84442514385,125.04,125.33,124.86,125.33,55802.8444
2012-11-08 14:50:00,125.35,125.41,124.84,124.97,41689.28455108023,125.35,125.41,124.84,124.97,41689.2846
2012-11-08 14:55:00,124.99,125.45,124.98,125.33,25838.671154054937,124.99,125.45,124.98,125.33,25838.6712
2012-11-08 15:00:00,125.32,125.32,125.17,125.26,36043.860601454784,125.32,125.32,125.17,125.26,36043.8606
2012-11-08 15:05:00,125.34,125.38,125.08,125.12,27141.4612962762,125.34,125.38,125.08,125.12,27141.4613
2012-11-08 15:10:00,125.13,125.31,125.1,125.21,29964.173271088915,125.13,125.31,125.1,125.21,29964.1733
2012-11-08 15:15:00,125.15,125.5,125.14,125.4,34958.202149603734,125.15,125.5,125.14,125.4,34958.2021
2012-11-08 15:20:00,125.43,125.44,125.27,125.27,35392.465530344154,125.43,125.44,125.27,125.27,35392.4655
2012-11-08 15:25:00,125.3,125.36,125.24,125.34,85115.62262512214,125.3,125.36,125.24,125.34,85115.6226
2012-11-08 15:30:00,125.33,125.38,125.18,125.23,44946.25990663337,125.33,125.38,125.18,125.23,44946.2599
2012-11-08 15:35:00,125.25,125.32,125.21,125.28,42340.67962219086,125.25,125.32,125.21,125.28,42340.6796
2012-11-08 15:40:00,125.29,125.36,125.1,125.23,42557.81131256107,125.29,125.36,125.1,125.23,42557.8113
2012-11-08 15:45:00,125.18,125.25,125.09,125.13,40603.62609922919,125.18,125.25,125.09,125.13,40603.6261
2012-11-08 15:50:00,125.09,125.27,124.98,125.24,179567.90793616328,125.09,125.27,124.98,125.24,179567.9079
2012-11-08 15:55:00,125.25,125.28,124.79,124.91,256649.65801758767,125.25,125.28,124.79,124.91,256649.658
2012-11-09 09:30:00,124.52,124.62,123.43,124.29,44186.29899033765,124.52,124.62,123.43,124.29,44186.299
2012-11-09 09:35:00,124.32,126.06,124.32,126.06,62751.05851699055,124.32,126.06,124.32,126.06,62751.0585
2012-11-09 09:40:00,125.96,126.31,125.42,126.27,72196.28704809467,125.96,126.31,125.42,126.27,72196.287
2012-11-09 09:45:00,126.19,126.47,125.92,126.24,20084.681359244383,126.19,126.47,125.92,126.24,20084.6814
2012-11-09 09:50:00,126.25,126.86,126.17,126.8,47877.537726631206,126.25,126.86,126.17,126.8,47877.5377
2012-11-09 09:55:00,126.74,127.07,126.57,126.8,61882.53175550972,126.74,127.07,126.57,126.8,61882.5318
2012-11-09 10:00:00,126.72,127.07,126.7,126.85,26707.197915535773,126.72,127.07,126.7,126.85,26707.1979
2012-11-09 10:05:00,126.81,127.19,126.79,127.07,51243.07892736945,126.81,127.19,126.79,127.07,51243.0789
2012-11-09 10:10:00,127.07,127.41,126.8,126.8,34523.938768863314,127.07,127.41,126.8,126.8,34523.9388
2012-11-09 10:15:00,126.89,126.89,126.26,126.43,35935.29475626968,126.89,126.89,126.26,126.43,35935.2948
2012-11-09 10:20:00,126.4,126.61,126.39,126.51,38215.17750515688,126.4,126.61,126.39,126.51,38215.1775
2012-11-09 10:25:00,126.54,126.98,126.52,126.67,25512.97361849962,126.54,126.98,126.52,126.67,25512.9736
2012-11-09 10:30:00,126.57,126.84,126.55,126.75,18021.930300727392,126.57,126.84,126.55,126.75,18021.9303
2012-11-09 10:35:00,126.9,126.9,126.69,126.7,18239.0619910976,126.9,126.9,126.69,126.7,18239.062
2012-11-09 10:40:00,126.7,126.98,126.7,126.94,24535.88101183368,126.7,126.98,126.7,126.94,24535.881
2012-11-09 10:45:00,126.94,127.15,126.92,127.08,26272.93453479536,126.94,127.15,126.92,127.08,26272.9345
2012-11-09 10:50:00,127.09,127.11,126.7,126.72,15959.1792422104,127.09,127.11,126.7,126.72,15959.1792
2012-11-09 10:55:00,126.73,126.82,126.7,126.75,21061.773965910324,126.73,126.82,126.7,126.75,21061.774
2012-11-09 11:00:00,126.72,126.84,126.69,126.74,18021.930300727392,126.72,126.84,126.69,126.74,18021.9303
2012-11-09 11:05:00,126.74,126.84,126.72,126.74,25730.10530886983,126.74,126.84,126.72,126.74,25730.1053
2012-11-09 11:10:00,126.74,127.01,126.74,126.9,14547.82325480404,126.74,127.01,126.74,126.9,14547.8233
2012-11-09 11:15:00,126.92,127.05,126.85,127.01,14004.994028878516,126.92,127.05,126.85,127.01,14004.994
2012-11-09 11:20:00,127.04,127.1,126.89,127.07,11073.716208880687,127.04,127.1,126.89,127.07,11073.7162
2012-11-09 11:25:00,127.03,127.33,126.97,127.33,12702.203886657258,127.03,127.33,126.97,127.33,12702.2039
2012-11-09 11:30:00,127.33,127.45,127.07,127.15,18130.496145912497,127.33,127.45,127.07,127.15,18130.4961
2012-11-09 11:35:00,127.07,127.37,127.01,127.27,9879.491911844534,127.07,127.37,127.01,127.27,9879.4919
2012-11-09 11:40:00,127.3,127.31,127.03,127.05,6622.516556291391,127.3,127.31,127.03,127.05,6622.5166
2012-11-09 11:45:00,127.1,127.47,127.1,127.41,10530.886982955162,127.1,127.47,127.1,127.41,10530.887
2012-11-09 11:50:00,127.32,127.38,127.23,127.24,15416.350016284878,127.32,127.38,127.23,127.24,15416.35
2012-11-09 11:55:00,127.19,127.26,127.07,127.13,4994.02887851482,127.19,127.26,127.07,127.13,4994.0289
2012-11-09 12:00:00,127.12,127.52,127.12,127.36,12267.940505916838,127.12,127.52,127.12,127.36,12267.9405
2012-11-09 12:05:00,127.28,127.28,127.08,127.15,7056.77993703181,127.28,127.28,127.08,127.15,7056.7799
2012-11-09 12:10:00,127.13,127.33,127.13,127.19,6296.819020736077,127.13,127.33,127.13,127.19,6296.819
2012-11-09 12:15:00,127.23,127.39,127.17,127.31,5753.989794810553,127.23,127.39,127.17,127.31,5753.9898
2012-11-09 12:20:00,127.23,127.26,127.11,127.16,4668.3313429595055,127.23,127.26,127.11,127.16,4668.3313
2012-11-09 12:25:00,127.17,127.33,127.11,127.14,5536.858104440344,127.17,127.33,127.11,127.14,5536.8581
2012-11-09 12:30:00,127.18,127.3,127.1,127.26,7165.345782216915,127.18,127.3,127.1,127.26,7165.3458
2012-11-09 12:35:00,127.24,127.28,127.1,127.16,5645.423949625448,127.24,127.28,127.1,127.16,5645.4239
2012-11-09 12:40:00,127.18,127.18,127.02,127.09,18890.45706220823,127.18,127.18,127.02,127.09,18890.4571
2012-11-09 12:45:00,127.1,127.21,127.06,127.16,8142.438388882858,127.1,127.21,127.06,127.16,8142.4384
2012-11-09 12:50:00,127.24,127.27,127.07,127.27,6079.687330365867,127.24,127.27,127.07,127.27,6079.6873
2012-11-09 12:55:00,127.23,127.24,127.07,127.17,14656.389099989145,127.23,127.24,127.07,127.17,14656.3891
2012-11-09 13:00:00,127.14,127.2,127.07,127.15,5753.989794810553,127.14,127.2,127.07,127.15,5753.9898
2012-11-09 13:05:00,127.11,127.21,127.1,127.21,4125.502117033981,127.11,127.21,127.1,127.21,4125.5021
2012-11-09 13:10:00,127.16,127.16,127.02,127.06,21496.037346650744,127.16,127.16,127.02,127.06,21496.0373
2012-11-09 13:15:00,127.06,127.24,127.06,127.18,4016.936271848877,127.06,127.24,127.06,127.18,4016.9363
2012-11-09 13:20:00,127.15,127.15,127.07,127.11,8685.267614808381,127.15,127.15,127.07,127.11,8685.2676
2012-11-09 13:25:00,127.07,127.16,126.94,126.97,24970.144392574097,127.07,127.16,126.94,126.97,24970.1444
2012-11-09 13:30:00,126.94,127.13,126.91,127.08,17044.837694061447,126.94,127.13,126.91,127.08,17044.8377
2012-11-09 13:35:00,127.13,127.13,126.95,127.02,5319.726414070134,127.13,127.13,126.95,127.02,5319.7264
2012-11-09 13:40:00,127.03,127.08,126.96,127.07,12810.769731842363,127.03,127.08,126.96,127.07,12810.7697
2012-11-09 13:45:00,127.08,127.13,127.04,127.07,7491.043317772229,127.08,127.13,127.04,127.07,7491.0433
2012-11-09 13:50:00,127.04,127.22,127.02,127.07,10096.623602214744,127.04,127.22,127.02,127.07,10096.6236
2012-11-09 13:55:00,127.07,127.22,127.07,127.17,4559.7654977744005,127.07,127.22,127.07,127.17,4559.7655
2012-11-09 14:00:00,127.11,127.16,127.06,127.16,7056.77993703181,127.11,127.16,127.06,127.16,7056.7799
2012-11-09 14:05:00,127.16,127.24,127.09,127.16,4559.7654977744005,127.16,127.24,127.09,127.16,4559.7655
2012-11-09 14:10:00,127.17,127.38,127.17,127.36,7273.91162740202,127.17,127.38,127.17,127.36,7273.9116
2012-11-09 14:15:00,127.4,127.55,127.4,127.48,5536.858104440344,127.4,127.55,127.4,127.48,5536.8581
2012-11-09 14:20:00,127.53,127.68,127.48,127.65,5428.292259255239,127.53,127.68,127.48,127.65,5428.2923
2012-11-09 14:25:00,127.63,127.64,127.43,127.59,4668.3313429595055,127.63,127.64,127.43,127.59,4668.3313
2012-11-09 14:30:00,127.61,127.8,127.59,127.76,7708.175008142439,127.61,127.8,127.59,127.76,7708.175
2012-11-09 14:35:00,127.74,127.86,127.68,127.71,9879.491911844534,127.74,127.86,127.68,127.71,9879.4919
2012-11-09 14:40:00,127.69,127.75,127.57,127.57,5536.858104440344,127.69,127.75,127.57,127.57,5536.8581
2012-11-09 14:45:00,127.58,127.58,127.35,127.4,10313.755292584952,127.58,127.58,127.35,127.4,10313.7553
2012-11-09 14:50:00,127.42,127.47,127.26,127.26,7056.77993703181,127.42,127.47,127.26,127.26,7056.7799
2012-11-09 14:55:00,127.24,127.36,127.12,127.18,14330.69156443383,127.24,127.36,127.12,127.18,14330.6916
2012-11-09 15:00:00,127.18,127.18,127.07,127.11,14113.55987406362,127.18,127.18,127.07,127.11,14113.5599
2012-11-09 15:05:00,127.11,127.16,127.07,127.13,16067.745087395506,127.11,127.16,127.07,127.13,16067.7451
2012-11-09 15:10:00,127.13,127.37,127.08,127.26,8033.872543697753,127.13,127.37,127.08,127.26,8033.8725
2012-11-09 15:15:00,127.23,127.23,127.11,127.13,9553.79437628922,127.23,127.23,127.11,127.13,9553.7944
2012-11-09 15:20:00,127.16,127.22,127.08,127.2,12050.80881554663,127.16,127.22,127.08,127.2,12050.8088
2012-11-09 15:25:00,127.2,127.28,127.1,127.28,13896.42818369341,127.2,127.28,127.1,127.28,13896.4282
2012-11-09 15:30:00,127.27,127.27,127.14,127.14,12159.374660731732,127.27,127.27,127.14,127.14,12159.3747
2012-11-09 15:35:00,127.17,127.26,127.1,127.12,33112.58278145696,127.17,127.26,127.1,127.12,33112.5828
2012-11-09 15:40:00,127.14,127.41,127.1,127.37,26924.329605905983,127.14,127.41,127.1,127.37,26924.3296
2012-11-09 15:45:00,127.38,127.58,127.31,127.41,30181.304961459125,127.38,127.58,127.31,127.41,30181.305
2012-11-09 15:50:00,127.37,127.41,127.29,127.35,32678.319400716537,127.37,127.41,127.29,127.35,32678.3194
2012-11-09 15:55:00,127.35,127.37,127.07,127.19,66333.73140809902,127.35,127.37,127.07,127.19,66333.7314
2012-11-12 09:30:00,127.28,128.8,127.28,128.47,56019.97611551406,127.28,128.8,127.28,128.47,56019.9761
2012-11-12 09:35:00,128.52,128.7,128.35,128.7,17696.232765172077,128.52,128.7,128.35,128.7,17696.2328
2012-11-12 09:40:00,128.71,128.84,128.42,128.61,25512.97361849962,128.71,128.84,128.42,128.61,25512.9736
2012-11-12 09:45:00,128.74,129.05,128.68,128.97,40603.62609922919,128.74,129.05,128.68,128.97,40603.6261
2012-11-12 09:50:00,128.86,128.98,128.38,128.38,27575.724677016613,128.86,128.98,128.38,128.38,27575.7247
2012-11-12 09:55:00,128.39,129.83,128.39,129.2,65030.94126587776,128.39,129.83,128.39,129.2,65030.9413
2012-11-12 10:00:00,129.19,129.23,128.69,128.8,16719.140158506136,129.19,129.23,128.69,128.8,16719.1402
2012-11-12 10:05:00,128.79,128.87,128.59,128.79,21278.90565628053,128.79,128.87,128.59,128.79,21278.9057
2012-11-12 10:10:00,128.8,128.82,128.31,128.58,25512.97361849962,128.8,128.82,128.31,128.58,25512.9736
2012-11-12 10:15:00,128.58,128.66,128.54,128.66,23667.35425035284,128.58,128.66,128.54,128.66,23667.3543
2012-11-12 10:20:00,128.62,128.72,128.37,128.37,18239.0619910976,128.62,128.72,128.37,128.37,18239.062
2012-11-12 10:25:00,128.36,128.59,128.18,128.52,18021.930300727392,128.36,128.59,128.18,128.52,18021.9303
2012-11-12 10:30:00,128.58,128.65,128.33,128.37,13570.730648138097,128.58,128.65,128.33,128.37,13570.7306
2012-11-12 10:35:00,128.33,128.41,128.29,128.33,4016.936271848877,128.33,128.41,128.29,128.33,4016.9363
2012-11-12 10:40:00,128.24,128.25,128.12,128.13,8142.438388882858,128.24,128.25,128.12,128.13,8142.4384
2012-11-12 10:45:00,128.14,128.18,128.01,128.01,4342.633807404191,128.14,128.18,128.01,128.01,4342.6338
2012-11-12 10:50:00,128.03,128.13,127.95,128.09,15850.613397025296,128.03,128.13,127.95,128.09,15850.6134
2012-11-12 10:55:00,128.13,128.17,127.97,128.01,11290.847899250895,128.13,128.17,127.97,128.01,11290.8479
2012-11-12 11:00:00,128.01,128.17,127.94,128.1,11073.716208880687,128.01,128.17,127.94,128.1,11073.7162
2012-11-12 11:05:00,128.11,128.14,127.98,128.13,19976.11551405928,128.11,128.14,127.98,128.13,19976.1155
2012-11-12 11:10:00,128.13,128.24,128.01,128.14,36695.25567256541,128.13,128.24,128.01,128.14,36695.2557
2012-11-12 11:15:00,128.14,128.16,127.94,128.07,23124.52502442732,128.14,128.16,127.94,128.07,23124.525
2012-11-12 11:20:00,128.02,128.14,127.96,128.14,1845.6193681467807,128.02,128.14,127.96,128.14,1845.6194
2012-11-12 11:25:00,128.12,128.16,128.07,128.13,3365.541200738248,128.12,128.16,128.07,128.13,3365.5412
2012-11-12 11:30:00,128.13,128.32,128.08,128.31,9336.662685919013,128.13,128.32,128.08,128.31,9336.6627
2012-11-12 11:35:00,128.31,128.39,128.29,128.32,4234.067962219086,128.31,128.39,128.29,128.32,4234.068
2012-11-12 11:40:00,128.32,128.38,128.23,128.38,18239.0619910976,128.32,128.38,128.23,128.38,18239.062
2012-11-12 11:45:00,128.4,128.65,128.4,128.56,8251.004234067963,128.4,128.65,128.4,128.56,8251.0042
2012-11-12 11:50:00,128.62,128.75,128.54,128.73,7816.740853327544,128.62,128.75,128.54,128.73,7816.7409
2012-11-12 11:55:00,128.73,128.81,128.66,128.76,6296.819020736077,128.73,128.81,128.66,128.76,6296.819
2012-11-12 12:00:00,128.7,128.82,128.67,128.76,6405.384865921182,128.7,128.82,128.67,128.76,6405.3849
2012-11-12 12:05:00,128.78,128.84,128.74,128.76,7165.345782216915,128.78,128.84,128.74,128.76,7165.3458
2012-11-12 12:10:00,128.81,129.02,128.69,129.02,12810.769731842363,128.81,129.02,128.69,129.02,12810.7697
2012-11-12 12:15:00,129.05,129.05,128.98,129.0,4016.936271848877,129.05,129.05,128.98,129.0,4016.9363
2012-11-12 12:20:00,129.0,129.09,128.95,128.99,10856.584518510475,129.0,129.09,128.95,128.99,10856.5845
2012-11-12 12:25:00,129.02,129.05,128.95,128.95,4559.7654977744005,129.02,129.05,128.95,128.95,4559.7655
2012-11-12 12:30:00,128.95,129.09,128.93,129.07,9662.360221474324,128.95,129.09,128.93,129.07,9662.3602
2012-11-12 12:35:00,129.04,129.06,128.95,128.95,3148.4095103680384,129.04,129.06,128.95,128.95,3148.4095
2012-11-12 12:40:00,129.0,129.0,128.91,128.92,1737.0535229616762,129.0,129.0,128.91,128.92,1737.0535
2012-11-12 12:45:00,128.83,128.92,128.79,128.9,9770.92606665943,128.83,128.92,128.79,128.9,9770.9261
2012-11-12 12:50:00,128.9,128.96,128.9,128.94,4994.02887851482,128.9,128.96,128.9,128.94,4994.0289
2012-11-12 12:55:00,128.96,129.17,128.95,129.09,7708.175008142439,128.96,129.17,128.95,129.09,7708.175
2012-11-12 13:00:00,129.15,129.29,129.08,129.19,8685.267614808381,129.15,129.29,129.08,129.19,8685.2676
2012-11-12 13:05:00,129.32,129.37,129.18,129.22,14330.69156443383,129.32,129.37,129.18,129.22,14330.6916
2012-11-12 13:10:00,129.2,129.43,129.2,129.43,5862.555639995658,129.2,129.43,129.2,129.43,5862.5556
2012-11-12 13:15:00,129.41,129.44,129.2,129.2,3148.4095103680384,129.41,129.44,129.2,129.2,3148.4095
2012-11-12 13:20:00,129.17,129.24,129.1,129.18,12485.072196287048,129.17,129.24,129.1,129.18,12485.0722
2012-11-12 13:25:00,129.18,129.18,129.12,129.17,2605.5802844425143,129.18,129.18,129.12,129.17,2605.5803
2012-11-12 13:30:00,129.18,129.2,129.06,129.13,10530.886982955162,129.18,129.2,129.06,129.13,10530.887
2012-11-12 13:35:00,129.13,129.21,129.09,129.12,5211.160568885029,129.13,129.21,129.09,129.12,5211.1606
2012-11-12 13:40:00,129.17,129.23,129.03,129.03,5319.726414070134,129.17,129.23,129.03,129.03,5319.7264
2012-11-12 13:45:00,129.08,129.25,128.93,128.93,13027.901422212572,129.08,129.25,128.93,128.93,13027.9014
2012-11-12 13:50:00,129.01,129.01,128.84,128.84,2279.8827488872003,129.01,129.01,128.84,128.84,2279.8827
2012-11-12 13:55:00,128.84,129.08,128.8,128.89,7056.77993703181,128.84,129.08,128.8,128.89,7056.7799
2012-11-12 14:00:00,128.92,128.94,128.81,128.82,6731.082401476496,128.92,128.94,128.81,128.82,6731.0824
2012-11-12 14:05:00,128.8,128.82,128.67,128.67,2279.8827488872003,128.8,128.82,128.67,128.67,2279.8827
2012-11-12 14:10:00,128.67,128.79,128.64,128.65,6622.516556291391,128.67,128.79,128.64,128.65,6622.5166
2012-11-12 14:15:00,128.62,128.75,128.59,128.63,5862.555639995658,128.62,128.75,128.59,128.63,5862.5556
2012-11-12 14:20:00,128.65,128.7,128.63,128.65,4885.463033329715,128.65,128.7,128.63,128.65,4885.463
2012-11-12 14:25:00,128.64,128.7,128.55,128.58,3582.6728911084574,128.64,128.7,128.55,128.58,3582.6729
2012-11-12 14:30:00,128.59,128.6,128.53,128.58,13462.164802952992,128.59,128.6,128.53,128.58,13462.1648
2012-11-12 14:35:00,128.59,128.64,128.49,128.49,11073.716208880687,128.59,128.64,128.49,128.49,11073.7162
2012-11-12 14:40:00,128.49,128.58,128.22,128.23,13787.862338508306,128.49,128.58,128.22,128.23,13787.8623
2012-11-12 14:45:00,128.19,128.38,128.15,128.38,14764.95494517425,128.19,128.38,128.15,128.38,14764.9549
2012-11-12 14:50:00,128.38,128.47,128.31,128.46,4559.7654977744005,128.38,128.47,128.31,128.46,4559.7655
2012-11-12 14:55:00,128.47,128.5,128.41,128.47,5645.423949625448,128.47,128.5,128.41,128.47,5645.4239
2012-11-12 15:00:00,128.47,128.56,128.46,128.5,6622.516556291391,128.47,128.56,128.46,128.5,6622.5166
2012-11-12 15:05:00,128.49,128.59,128.47,128.54,11507.979589621104,128.49,128.59,128.47,128.54,11507.9796
2012-11-12 15:10:00,128.48,128.62,128.45,128.47,17261.969384431657,128.48,128.62,128.45,128.47,17261.9694
2012-11-12 15:15:00,128.46,128.47,128.23,128.28,8359.570079253068,128.46,128.47,128.23,128.28,8359.5701
2012-11-12 15:20:00,128.24,128.34,128.13,128.3,8793.833459993486,128.24,128.34,128.13,128.3,8793.8335
2012-11-12 15:25:00,128.3,128.43,128.3,128.36,20084.681359244383,128.3,128.43,128.3,128.36,20084.6814
2012-11-12 15:30:00,128.37,128.39,128.17,128.33,14222.125719248725,128.37,128.39,128.17,128.33,14222.1257
2012-11-12 15:35:00,128.32,128.44,128.25,128.32,69156.44338291173,128.32,128.44,128.25,128.32,69156.4434
2012-11-12 15:40:00,128.3,128.36,128.2,128.24,95863.64129844752,128.3,128.36,128.2,128.24,95863.6413
2012-11-12 15:45:00,128.26,128.41,128.22,128.34,19107.58875257844,128.26,128.41,128.22,128.34,19107.5888
2012-11-12 15:50:00,128.32,128.56,128.29,128.53,30181.304961459125,128.32,128.56,128.29,128.53,30181.305
2012-11-12 15:55:00,128.51,128.56,128.37,128.48,35718.16306589947,128.51,128.56,128.37,128.48,35718.1631
2012-11-13 09:30:00,128.36,128.94,128.36,128.65,49288.89371403757,128.36,128.94,128.36,128.65,49288.8937
2012-11-13 09:35:00,128.57,128.83,128.36,128.71,20627.510585169905,128.57,128.83,128.36,128.71,20627.5106
2012-11-13 09:40:00,128.71,128.77,128.2,128.28,24535.88101183368,128.71,128.77,128.2,128.28,24535.881
2012-11-13 09:45:00,128.29,128.53,128.24,128.34,33655.41200738248,128.29,128.53,128.24,128.34,33655.412
2012-11-13 09:50:00,128.29,128.32,127.98,128.24,22364.564108131584,128.29,128.32,127.98,128.24,22364.5641
2012-11-13 09:55:00,128.25,129.5,127.97,129.5,77516.0134621648,128.25,129.5,127.97,129.5,77516.0135
2012-11-13 10:00:00,129.45,129.45,128.87,128.87,25187.276082944307,129.45,129.45,128.87,128.87,25187.2761
2012-11-13 10:05:00,128.93,128.98,128.51,128.94,26272.93453479536,128.93,128.98,128.51,128.94,26272.9345
2012-11-13 10:10:00,128.91,129.41,128.9,129.41,14330.69156443383,128.91,129.41,128.9,129.41,14330.6916
2012-11-13 10:15:00,129.37,129.37,128.89,128.9,11073.716208880687,129.37,129.37,128.89,128.9,11073.7162
2012-11-13 10:20:00,128.95,129.12,128.83,128.83,18239.0619910976,128.95,129.12,128.83,128.83,18239.062
2012-11-13 10:25:00,128.87,128.95,128.62,128.66,21278.90565628053,128.87,128.95,128.62,128.66,21278.9057
2012-11-13 10:30:00,128.66,128.68,128.45,128.58,25187.276082944307,128.66,128.68,128.45,128.58,25187.2761
2012-11-13 10:35:00,128.51,128.7,128.37,128.37,22364.564108131584,128.51,128.7,128.37,128.37,22364.5641
2012-11-13 10:40:00,128.41,128.44,128.28,128.28,9770.92606665943,128.41,128.44,128.28,128.28,9770.9261
2012-11-13 10:45:00,128.18,128.46,128.16,128.33,28227.11974812724,128.18,128.46,128.16,128.33,28227.1197
2012-11-13 10:50:00,128.36,128.36,128.19,128.29,73824.77472587125,128.36,128.36,128.19,128.29,73824.7747
2012-11-13 10:55:00,128.31,128.65,128.31,128.58,40603.62609922919,128.31,128.65,128.31,128.58,40603.6261
2012-11-13 11:00:00,128.52,128.58,128.42,128.47,15416.350016284878,128.52,128.58,128.42,128.47,15416.35
2012-11-13 11:05:00,128.48,128.54,128.46,128.47,23015.95917924221,128.48,128.54,128.46,128.47,23015.9592
2012-11-13 11:10:00,128.49,128.49,128.27,128.28,18021.930300727392,128.49,128.49,128.27,128.28,18021.9303
2012-11-13 11:15:00,128.31,128.36,128.16,128.19,19541.85213331886,128.31,128.36,128.16,128.19,19541.8521
2012-11-13 11:20:00,128.21,128.24,128.08,128.14,41472.15286071002,128.21,128.24,128.08,128.14,41472.1529
2012-11-13 11:25:00,128.18,128.24,128.1,128.2,15199.218325914668,128.18,128.24,128.1,128.2,15199.2183
2012-11-13 11:30:00,128.18,128.24,128.05,128.05,31918.3584844208,128.18,128.24,128.05,128.05,31918.3585
2012-11-13 11:35:00,128.04,128.13,127.99,128.13,13027.901422212572,128.04,128.13,127.99,128.13,13027.9014
2012-11-13 11:40:00,128.13,128.21,128.07,128.15,13896.42818369341,128.13,128.21,128.07,128.15,13896.4282
2012-11-13 11:45:00,128.21,128.25,128.06,128.07,36043.860601454784,128.21,128.25,128.06,128.07,36043.8606
2012-11-13 11:50:00,128.14,128.23,128.06,128.23,9988.05775702964,128.14,128.23,128.06,128.23,9988.0578
2012-11-13 11:55:00,128.24,128.27,128.12,128.12,13462.164802952992,128.24,128.27,128.12,128.12,13462.1648
2012-11-13 12:00:00,128.15,128.23,128.06,128.06,13245.033112582782,128.15,128.23,128.06,128.06,13245.0331
2012-11-13 12:05:00,128.08,128.12,127.87,127.9,19976.11551405928,128.08,128.12,127.87,127.9,19976.1155
2012-11-13 12:10:00,127.83,128.18,127.64,128.18,35609.597220714364,127.83,128.18,127.64,128.18,35609.5972
2012-11-13 12:15:00,128.18,128.21,127.99,127.99,13245.033112582782,128.18,128.21,127.99,127.99,13245.0331
2012-11-13 12:20:00,128.05,128.05,127.79,127.86,8685.267614808381,128.05,128.05,127.79,127.86,8685.2676
2012-11-13 12:25:00,127.78,128.0,127.71,128.0,7599.609162957334,127.78,128.0,127.71,128.0,7599.6092
2012-11-13 12:30:00,128.01,128.01,127.72,127.8,11507.979589621104,128.01,128.01,127.72,127.8,11507.9796
2012-11-13 12:35:00,127.83,127.84,127.66,127.76,10639.452828140267,127.83,127.84,127.66,127.76,10639.4528
2012-11-13 12:40:00,127.8,127.8,127.51,127.51,40386.49440885898,127.8,127.8,127.51,127.51,40386.4944
2012-11-13 12:45:00,127.54,127.64,127.5,127.61,38432.30919552709,127.54,127.64,127.5,127.61,38432.3092
2012-11-13 12:50:00,127.64,127.72,127.59,127.72,22147.43241776137,127.64,127.72,127.59,127.72,22147.4324
2012-11-13 12:55:00,127.75,127.78,127.63,127.77,13245.033112582782,127.75,127.78,127.63,127.77,13245.0331
2012-11-13 13:00:00,127.74,127.74,127.57,127.64,13896.42818369341,127.74,127.74,127.57,127.64,13896.4282
2012-11-13 13:05:00,127.64,127.96,127.58,127.96,25838.671154054937,127.64,127.96,127.58,127.96,25838.6712
2012-11-13 13:10:00,127.93,128.1,127.89,128.03,5862.555639995658,127.93,128.1,127.89,128.03,5862.5556
2012-11-13 13:15:00,128.14,128.29,128.09,128.22,22147.43241776137,128.14,128.29,128.09,128.22,22147.4324
2012-11-13 13:20:00,128.22,128.22,127.89,127.89,28661.38312886766,128.22,128.22,127.89,127.89,28661.3831
2012-11-13 13:25:00,127.93,127.93,127.67,127.73,11507.979589621104,127.93,127.93,127.67,127.73,11507.9796
2012-11-13 13:30:00,127.79,127.85,127.75,127.75,9336.662685919013,127.79,127.85,127.75,127.75,9336.6627
2012-11-13 13:35:00,127.76,127.8,127.52,127.56,18890.45706220823,127.76,127.8,127.52,127.56,18890.4571
2012-11-13 13:40:00,127.59,127.73,127.52,127.66,22147.43241776137,127.59,127.73,127.52,127.66,22147.4324
2012-11-13 13:45:00,127.66,127.74,127.63,127.63,11725.111279991315,127.66,127.74,127.63,127.63,11725.1113
2012-11-13 13:50:00,127.65,127.89,127.63,127.89,13679.296493323202,127.65,127.89,127.63,127.89,13679.2965
2012-11-13 13:55:00,127.92,128.01,127.83,127.99,16936.271848876346,127.92,128.01,127.83,127.99,16936.2718
2012-11-13 14:00:00,127.98,128.04,127.9,128.0,7816.740853327544,127.98,128.04,127.9,128.0,7816.7409
2012-11-13 14:05:00,128.0,128.03,127.8,127.9,13027.901422212572,128.0,128.03,127.8,127.9,13027.9014
2012-11-13 14:10:00,127.94,127.94,127.74,127.74,8251.004234067963,127.94,127.94,127.74,127.74,8251.0042
2012-11-13 14:15:00,127.8,128.01,127.79,127.99,10639.452828140267,127.8,128.01,127.79,127.99,10639.4528
2012-11-13 14:20:00,127.95,127.95,127.84,127.89,16067.745087395506,127.95,127.95,127.84,127.89,16067.7451
2012-11-13 14:25:00,127.89,127.97,127.8,127.96,22798.827488872,127.89,127.97,127.8,127.96,22798.8275
2012-11-13 14:30:00,127.95,127.97,127.82,127.82,15850.613397025296,127.95,127.97,127.82,127.82,15850.6134
2012-11-13 14:35:00,127.79,127.82,127.52,127.55,22581.69579850179,127.79,127.82,127.52,127.55,22581.6958
2012-11-13 14:40:00,127.53,127.68,127.53,127.67,17804.798610357182,127.53,127.68,127.53,127.67,17804.7986
2012-11-13 14:45:00,127.64,127.7,127.54,127.68,22798.827488872,127.64,127.7,127.54,127.68,22798.8275
2012-11-13 14:50:00,127.72,127.85,127.72,127.82,16067.745087395506,127.72,127.85,127.72,127.82,16067.7451
2012-11-13 14:55:00,127.82,128.03,127.79,127.89,13027.901422212572,127.82,128.03,127.79,127.89,13027.9014
2012-11-13 15:00:00,127.89,128.01,127.81,127.89,27575.724677016613,127.89,128.01,127.81,127.89,27575.7247
2012-11-13 15:05:00,127.85,127.85,127.59,127.59,11507.979589621104,127.85,127.85,127.59,127.59,11507.9796
2012-11-13 15:10:00,127.61,127.67,127.49,127.55,19324.72044294865,127.61,127.67,127.49,127.55,19324.7204
2012-11-13 15:15:00,127.54,127.59,127.43,127.54,14547.82325480404,127.54,127.59,127.43,127.54,14547.8233
2012-11-13 15:20:00,127.52,127.52,127.07,127.3,96840.73390511343,127.52,127.52,127.07,127.3,96840.7339
2012-11-13 15:25:00,127.3,127.39,127.24,127.34,37563.782434046254,127.3,127.39,127.24,127.34,37563.7824
2012-11-13 15:30:00,127.31,127.62,127.26,127.54,26055.802844425143,127.31,127.62,127.26,127.54,26055.8028
2012-11-13 15:35:00,127.57,127.6,127.38,127.52,24753.012702203887,127.57,127.6,127.38,127.52,24753.0127
2012-11-13 15:40:00,127.54,127.54,127.21,127.27,25621.539463684727,127.54,127.54,127.21,127.27,25621.5395
2012-11-13 15:45:00,127.27,127.51,127.23,127.42,34523.938768863314,127.27,127.51,127.23,127.42,34523.9388
2012-11-13 15:50:00,127.4,127.4,127.02,127.07,96840.73390511343,127.4,127.4,127.02,127.07,96840.7339
2012-11-13 15:55:00,127.05,127.38,126.85,127.19,106177.39659103246,127.05,127.38,126.85,127.19,106177.3966
2012-11-14 09:30:00,127.44,127.44,126.96,127.21,21604.60319183585,127.44,127.44,126.96,127.21,21604.6032
2012-11-14 09:35:00,127.37,127.37,126.93,127.06,7599.609162957334,127.37,127.37,126.93,127.06,7599.6092
2012-11-14 09:40:00,127.12,127.42,127.12,127.22,5211.160568885029,127.12,127.42,127.12,127.22,5211.1606
2012-11-14 09:45:00,127.35,127.52,127.18,127.18,3148.4095103680384,127.35,127.52,127.18,127.18,3148.4095
2012-11-14 09:50:00,127.19,127.23,126.87,126.9,5211.160568885029,127.19,127.23,126.87,126.9,5211.1606
2012-11-14 09:55:00,126.96,126.96,126.53,126.85,12810.769731842363,126.96,126.96,126.53,126.85,12810.7697
2012-11-14 10:00:00,126.84,127.05,126.58,126.58,11616.54543480621,126.84,127.05,126.58,126.58,11616.5454
2012-11-14 10:05:00,126.63,126.87,126.56,126.87,3908.370426663772,126.63,126.87,126.56,126.87,3908.3704
2012-11-14 10:10:00,126.95,126.99,126.83,126.9,10313.755292584952,126.95,126.99,126.83,126.9,10313.7553
2012-11-14 10:15:00,126.89,127.0,126.65,127.0,11833.67712517642,126.89,127.0,126.65,127.0,11833.6771
2012-11-14 10:20:00,126.96,126.99,126.72,126.9,10965.150363695582,126.96,126.99,126.72,126.9,10965.1504
2012-11-14 10:25:00,126.94,126.94,126.43,126.67,15633.481706655088,126.94,126.94,126.43,126.67,15633.4817
2012-11-14 10:30:00,126.67,126.8,126.55,126.65,13353.598957767888,126.67,126.8,126.55,126.65,13353.599
2012-11-14 10:35:00,126.65,126.7,126.27,126.59,38866.57257626751,126.65,126.7,126.27,126.59,38866.5726
2012-11-14 10:40:00,126.51,126.64,126.47,126.64,2822.711974812724,126.51,126.64,126.47,126.64,2822.712
2012-11-14 10:45:00,126.63,126.65,126.46,126.54,3908.370426663772,126.63,126.65,126.46,126.54,3908.3704
2012-11-14 10:50:00,126.44,126.44,126.15,126.44,9553.79437628922,126.44,126.44,126.15,126.44,9553.7944
2012-11-14 10:55:00,126.39,126.49,126.25,126.32,9879.491911844534,126.39,126.49,126.25,126.32,9879.4919
2012-11-14 11:00:00,126.33,126.45,126.19,126.36,15959.1792422104,126.33,126.45,126.19,126.36,15959.1792
2012-11-14 11:05:00,126.29,126.68,126.26,126.68,17804.798610357182,126.29,126.68,126.26,126.68,17804.7986
2012-11-14 11:10:00,126.65,126.75,126.57,126.65,7816.740853327544,126.65,126.75,126.57,126.65,7816.7409
2012-11-14 11:15:00,126.63,126.74,126.57,126.58,10530.886982955162,126.63,126.74,126.57,126.58,10530.887
2012-11-14 11:20:00,126.57,126.59,126.21,126.32,11290.847899250895,126.57,126.59,126.21,126.32,11290.8479
2012-11-14 11:25:00,126.34,126.45,126.23,126.23,9010.965150363696,126.34,126.45,126.23,126.23,9010.9652
2012-11-14 11:30:00,126.3,126.45,126.24,126.24,6296.819020736077,126.3,126.45,126.24,126.24,6296.819
2012-11-14 11:35:00,126.23,126.31,126.13,126.13,6731.082401476496,126.23,126.31,126.13,126.13,6731.0824
2012-11-14 11:40:00,126.18,126.49,126.13,126.49,10205.189447399847,126.18,126.49,126.13,126.49,10205.1894
2012-11-14 11:45:00,126.51,126.73,126.49,126.61,8142.438388882858,126.51,126.73,126.49,126.61,8142.4384
2012-11-14 11:50:00,126.7,126.7,126.54,126.56,8793.833459993486,126.7,126.7,126.54,126.56,8793.8335
2012-11-14 11:55:00,126.53,126.56,126.48,126.52,9119.5309955488,126.53,126.56,126.48,126.52,9119.531
2012-11-14 12:00:00,126.5,126.56,126.45,126.47,6188.253175550972,126.5,126.56,126.45,126.47,6188.2532
2012-11-14 12:05:00,126.42,126.45,126.37,126.44,7165.345782216915,126.42,126.45,126.37,126.44,7165.3458
2012-11-14 12:10:00,126.4,126.42,126.08,126.14,6839.648246661601,126.4,126.42,126.08,126.14,6839.6482
2012-11-14 12:15:00,126.14,126.14,126.05,126.09,4885.463033329715,126.14,126.14,126.05,126.09,4885.463
2012-11-14 12:20:00,126.12,126.12,125.85,125.92,7056.77993703181,126.12,126.12,125.85,125.92,7056.7799
2012-11-14 12:25:00,125.92,126.1,125.9,126.1,5319.726414070134,125.92,126.1,125.9,126.1,5319.7264
2012-11-14 12:30:00,126.1,126.23,126.05,126.13,5645.423949625448,126.1,126.23,126.05,126.13,5645.4239
2012-11-14 12:35:00,126.1,126.14,125.87,125.87,8576.701769623276,126.1,126.14,125.87,125.87,8576.7018
2012-11-14 12:40:00,125.9,126.07,125.89,126.07,7056.77993703181,125.9,126.07,125.89,126.07,7056.7799
2012-11-14 12:45:00,126.02,126.23,126.02,126.14,5536.858104440344,126.02,126.23,126.02,126.14,5536.8581
2012-11-14 12:50:00,126.1,126.26,126.06,126.21,7708.175008142439,126.1,126.26,126.06,126.21,7708.175
2012-11-14 12:55:00,126.19,126.2,126.02,126.02,4559.7654977744005,126.19,126.2,126.02,126.02,4559.7655
2012-11-14 13:00:00,126.05,126.1,125.96,126.1,3799.804581478667,126.05,126.1,125.96,126.1,3799.8046
2012-11-14 13:05:00,126.11,126.19,125.95,126.19,6405.384865921182,126.11,126.19,125.95,126.19,6405.3849
2012-11-14 13:10:00,126.16,126.19,126.03,126.19,3148.4095103680384,126.16,126.19,126.03,126.19,3148.4095
2012-11-14 13:15:00,126.26,126.32,126.19,126.29,17261.969384431657,126.26,126.32,126.19,126.29,17261.9694
2012-11-14 13:20:00,126.29,126.31,126.26,126.29,6405.384865921182,126.29,126.31,126.26,126.29,6405.3849
2012-11-14 13:25:00,126.28,126.31,126.2,126.2,7382.477472587125,126.28,126.31,126.2,126.2,7382.4775
2012-11-14 13:30:00,126.11,126.14,125.95,125.95,4342.633807404191,126.11,126.14,125.95,125.95,4342.6338
2012-11-14 13:35:00,126.02,126.28,125.93,126.25,7056.77993703181,126.02,126.28,125.93,126.25,7056.7799
2012-11-14 13:40:00,126.26,126.31,126.09,126.09,5319.726414070134,126.26,126.31,126.09,126.09,5319.7264
2012-11-14 13:45:00,126.14,126.28,126.06,126.25,5211.160568885029,126.14,126.28,126.06,126.25,5211.1606
2012-11-14 13:50:00,126.25,126.31,126.19,126.19,3365.541200738248,126.25,126.31,126.19,126.19,3365.5412
2012-11-14 13:55:00,126.23,126.35,126.23,126.31,10313.755292584952,126.23,126.35,126.23,126.31,10313.7553
2012-11-14 14:00:00,126.32,126.43,126.19,126.19,9553.79437628922,126.32,126.43,126.19,126.19,9553.7944
2012-11-14 14:05:00,126.24,126.35,126.17,126.22,8468.135924438173,126.24,126.35,126.17,126.22,8468.1359
2012-11-14 14:10:00,126.23,126.23,125.91,126.03,7382.477472587125,126.23,126.23,125.91,126.03,7382.4775
2012-11-14 14:15:00,126.08,126.21,125.98,126.01,13136.467267397677,126.08,126.21,125.98,126.01,13136.4673
2012-11-14 14:20:00,125.98,126.11,125.94,126.07,5319.726414070134,125.98,126.11,125.94,126.07,5319.7264
2012-11-14 14:25:00,126.05,126.24,126.04,126.16,12919.335577027468,126.05,126.24,126.04,126.16,12919.3356
2012-11-14 14:30:00,126.22,126.22,125.93,126.06,6839.648246661601,126.22,126.22,125.93,126.06,6839.6482
2012-11-14 14:35:00,126.01,126.05,125.92,126.05,4234.067962219086,126.01,126.05,125.92,126.05,4234.068
2012-11-14 14:40:00,126.03,126.05,125.81,125.94,18347.627836282707,126.03,126.05,125.81,125.94,18347.6278
2012-11-14 14:45:00,126.02,126.07,125.82,125.82,5971.121485180763,126.02,126.07,125.82,125.82,5971.1215
2012-11-14 14:50:00,125.79,125.97,125.77,125.95,3799.804581478667,125.79,125.97,125.77,125.95,3799.8046
2012-11-14 14:55:00,125.96,125.96,125.79,125.91,8142.438388882858,125.96,125.96,125.79,125.91,8142.4384
2012-11-14 15:00:00,125.89,125.95,125.74,125.79,7382.477472587125,125.89,125.95,125.74,125.79,7382.4775
2012-11-14 15:05:00,125.79,125.87,125.36,125.46,20301.8130496146,125.79,125.87,125.36,125.46,20301.813
2012-11-14 15:10:00,125.51,125.59,125.44,125.56,16610.57431332103,125.51,125.59,125.44,125.56,16610.5743
2012-11-14 15:15:00,125.55,125.65,125.32,125.47,13245.033112582782,125.55,125.65,125.32,125.47,13245.0331
2012-11-14 15:20:00,125.44,125.56,125.36,125.48,13679.296493323202,125.44,125.56,125.36,125.48,13679.2965
2012-11-14 15:25:00,125.49,125.86,125.49,125.79,21387.47150146564,125.49,125.86,125.49,125.79,21387.4715
2012-11-14 15:30:00,125.76,125.87,125.68,125.69,22907.393334057106,125.76,125.87,125.68,125.69,22907.3933
2012-11-14 15:35:00,125.69,125.78,125.49,125.5,27467.158831831508,125.69,125.78,125.49,125.5,27467.1588
2012-11-14 15:40:00,125.5,125.61,125.39,125.6,72196.28704809467,125.5,125.61,125.39,125.6,72196.287
2012-11-14 15:45:00,125.56,125.61,125.36,125.44,38649.4408858973,125.56,125.61,125.36,125.44,38649.4409
2012-11-14 15:50:00,125.36,125.54,125.26,125.45,43100.640538486594,125.36,125.54,125.26,125.45,43100.6405
2012-11-14 15:55:00,125.4,125.64,125.36,125.62,76213.22331994354,125.4,125.64,125.36,125.62,76213.2233
2012-11-15 09:30:00,125.67,126.9,125.27,125.83,49071.76202366736,125.67,126.9,125.27,125.83,49071.762
2012-11-15 09:35:00,125.76,125.76,125.19,125.61,36478.1239821952,125.76,125.76,125.19,125.61,36478.124
2012-11-15 09:40:00,125.58,125.89,125.1,125.8,21713.169037020954,125.58,125.89,125.1,125.8,21713.169
2012-11-15 09:45:00,125.79,125.88,125.32,125.59,21278.90565628053,125.79,125.88,125.32,125.59,21278.9057
2012-11-15 09:50:00,125.58,125.66,124.93,125.13,37780.91412441646,125.58,125.66,124.93,125.13,37780.9141
2012-11-15 09:55:00,125.06,125.45,124.88,125.43,28227.11974812724,125.06,125.45,124.88,125.43,28227.1197
2012-11-15 10:00:00,125.39,126.22,125.05,125.11,62968.19020736076,125.39,126.22,125.05,125.11,62968.1902
2012-11-15 10:05:00,125.11,125.77,125.11,125.71,53848.659211811966,125.11,125.77,125.11,125.71,53848.6592
2012-11-15 10:10:00,125.68,125.88,125.36,125.36,45814.78666811421,125.68,125.88,125.36,125.36,45814.7867
2012-11-15 10:15:00,125.44,125.96,125.44,125.95,24970.144392574097,125.44,125.96,125.44,125.95,24970.1444
2012-11-15 10:20:00,125.94,126.1,125.91,126.1,26707.197915535773,125.94,126.1,125.91,126.1,26707.1979
2012-11-15 10:25:00,126.11,126.34,126.1,126.27,44294.86483552275,126.11,126.34,126.1,126.27,44294.8648
2012-11-15 10:30:00,126.26,126.48,126.2,126.41,16067.745087395506,126.26,126.48,126.2,126.41,16067.7451
2012-11-15 10:35:00,126.41,126.48,126.25,126.34,16719.140158506136,126.41,126.48,126.25,126.34,16719.1402
2012-11-15 10:40:00,126.34,126.34,126.02,126.1,25404.40777331452,126.34,126.34,126.02,126.1,25404.4078
2012-11-15 10:45:00,126.1,126.18,125.98,125.98,26490.066225165563,126.1,126.18,125.98,125.98,26490.0662
2012-11-15 10:50:00,126.06,126.19,126.06,126.15,22364.564108131584,126.06,126.19,126.06,126.15,22364.5641
2012-11-15 10:55:00,126.13,126.16,126.04,126.07,83812.83248290088,126.13,126.16,126.04,126.07,83812.8325
2012-11-15 11:00:00,126.1,126.23,125.95,125.95,24753.012702203887,126.1,126.23,125.95,125.95,24753.0127
2012-11-15 11:05:00,125.93,125.94,125.67,125.79,16936.271848876346,125.93,125.94,125.67,125.79,16936.2718
2012-11-15 11:10:00,125.8,125.84,125.6,125.6,10856.584518510475,125.8,125.84,125.6,125.6,10856.5845
2012-11-15 11:15:00,125.6,125.79,125.6,125.77,46031.91835848442,125.6,125.79,125.6,125.77,46031.9184
2012-11-15 11:20:00,125.73,125.99,125.73,125.99,12159.374660731732,125.73,125.99,125.73,125.99,12159.3747
2012-11-15 11:25:00,125.91,125.95,125.73,125.73,21061.773965910324,125.91,125.95,125.73,125.73,21061.774
2012-11-15 11:30:00,125.75,125.93,125.67,125.78,55368.58104440344,125.75,125.93,125.67,125.78,55368.581
2012-11-15 11:35:00,125.83,125.84,125.73,125.77,11725.111279991315,125.83,125.84,125.73,125.77,11725.1113
2012-11-15 11:40:00,125.8,125.9,125.76,125.9,13245.033112582782,125.8,125.9,125.76,125.9,13245.0331
2012-11-15 11:45:00,125.89,125.91,125.7,125.86,339593.9637390077,125.89,125.91,125.7,125.86,339593.9637
2012-11-15 11:50:00,125.87,125.96,125.82,125.9,47986.10357181631,125.87,125.96,125.82,125.9,47986.1036
2012-11-15 11:55:00,125.93,125.96,125.82,125.94,97057.86559548366,125.93,125.96,125.82,125.94,97057.8656
2012-11-15 12:00:00,125.92,125.92,125.75,125.9,28878.51481923787,125.92,125.92,125.75,125.9,28878.5148
2012-11-15 12:05:00,125.9,125.93,125.77,125.81,5211.160568885029,125.9,125.93,125.77,125.81,5211.1606
2012-11-15 12:10:00,125.79,125.79,125.64,125.71,6296.819020736077,125.79,125.79,125.64,125.71,6296.819
2012-11-15 12:15:00,125.74,125.74,125.69,125.73,73824.77472587125,125.74,125.74,125.69,125.73,73824.7747
2012-11-15 12:20:00,125.68,125.7,125.61,125.69,8033.872543697753,125.68,125.7,125.61,125.69,8033.8725
2012-11-15 12:25:00,125.63,125.88,125.56,125.88,25404.40777331452,125.63,125.88,125.56,125.88,25404.4078
2012-11-15 12:30:00,125.85,125.91,125.75,125.84,19976.11551405928,125.85,125.91,125.75,125.84,19976.1155
2012-11-15 12:35:00,125.89,126.09,125.85,126.01,16502.008468135926,125.89,126.09,125.85,126.01,16502.0085
2012-11-15 12:40:00,126.1,126.15,126.0,126.06,15850.613397025296,126.1,126.15,126.0,126.06,15850.6134
2012-11-15 12:45:00,126.02,126.07,125.86,126.03,13027.901422212572,126.02,126.07,125.86,126.03,13027.9014
2012-11-15 12:50:00,126.01,126.06,125.76,125.83,83378.56910216046,126.01,126.06,125.76,125.83,83378.5691
2012-11-15 12:55:00,125.85,125.85,125.75,125.82,3691.2387362935615,125.85,125.85,125.75,125.82,3691.2387
2012-11-15 13:00:00,125.81,125.97,125.81,125.82,10639.452828140267,125.81,125.97,125.81,125.82,10639.4528
2012-11-15 13:05:00,125.79,126.06,125.78,126.02,8251.004234067963,125.79,126.06,125.78,126.02,8251.0042
2012-11-15 13:10:00,126.14,126.17,126.1,126.16,3908.370426663772,126.14,126.17,126.1,126.16,3908.3704
2012-11-15 13:15:00,126.18,126.18,126.03,126.11,4342.633807404191,126.18,126.18,126.03,126.11,4342.6338
2012-11-15 13:20:00,126.01,126.2,126.01,126.2,9119.5309955488,126.01,126.2,126.01,126.2,9119.531
2012-11-15 13:25:00,126.18,126.27,126.1,126.16,7382.477472587125,126.18,126.27,126.1,126.16,7382.4775
2012-11-15 13:30:00,126.16,126.26,126.04,126.25,12159.374660731732,126.16,126.26,126.04,126.25,12159.3747
2012-11-15 13:35:00,126.23,126.51,126.15,126.4,13896.42818369341,126.23,126.51,126.15,126.4,13896.4282
2012-11-15 13:40:00,126.4,126.47,126.2,126.23,14982.086635544458,126.4,126.47,126.2,126.23,14982.0866
2012-11-15 13:45:00,126.17,126.22,126.01,126.04,9119.5309955488,126.17,126.22,126.01,126.04,9119.531
2012-11-15 13:50:00,126.04,126.4,126.04,126.4,8251.004234067963,126.04,126.4,126.04,126.4,8251.0042
2012-11-15 13:55:00,126.41,126.41,126.01,126.06,23884.48594072305,126.41,126.41,126.01,126.06,23884.4859
2012-11-15 14:00:00,126.09,126.09,125.92,125.92,22364.564108131584,126.09,126.09,125.92,125.92,22364.5641
2012-11-15 14:05:00,126.02,126.08,125.94,126.01,10205.189447399847,126.02,126.08,125.94,126.01,10205.1894
2012-11-15 14:10:00,126.02,126.15,126.0,126.11,9988.05775702964,126.02,126.15,126.0,126.11,9988.0578
2012-11-15 14:15:00,126.06,126.16,126.0,126.16,9770.92606665943,126.06,126.16,126.0,126.16,9770.9261
2012-11-15 14:20:00,126.12,126.41,126.11,126.41,12376.506351101943,126.12,126.41,126.11,126.41,12376.5064
2012-11-15 14:25:00,126.4,126.44,126.32,126.44,9770.92606665943,126.4,126.44,126.32,126.44,9770.9261
2012-11-15 14:30:00,126.48,126.53,126.38,126.49,19758.98382368907,126.48,126.53,126.38,126.49,19758.9838
2012-11-15 14:35:00,126.51,126.53,126.44,126.49,13027.901422212572,126.51,126.53,126.44,126.49,13027.9014
2012-11-15 14:40:00,126.49,126.59,126.49,126.53,11290.847899250895,126.49,126.59,126.49,126.53,11290.8479
2012-11-15 14:45:00,126.54,126.56,126.48,126.54,10422.321137770055,126.54,126.56,126.48,126.54,10422.3211
2012-11-15 14:50:00,126.54,126.59,126.46,126.52,8033.872543697753,126.54,126.59,126.46,126.52,8033.8725
2012-11-15 14:55:00,126.59,126.67,126.59,126.64,14330.69156443383,126.59,126.67,126.59,126.64,14330.6916
2012-11-15 15:00:00,126.63,126.64,126.35,126.39,38866.57257626751,126.63,126.64,126.35,126.39,38866.5726
2012-11-15 15:05:00,126.4,126.46,126.35,126.4,36260.992291824994,126.4,126.46,126.35,126.4,36260.9923
2012-11-15 15:10:00,126.38,126.48,126.38,126.48,14982.086635544458,126.38,126.48,126.38,126.48,14982.0866
2012-11-15 15:15:00,126.42,126.56,126.42,126.46,20627.510585169905,126.42,126.56,126.42,126.46,20627.5106
2012-11-15 15:20:00,126.47,126.58,126.47,126.56,17587.666919986972,126.47,126.58,126.47,126.56,17587.6669
2012-11-15 15:25:00,126.59,126.62,126.44,126.5,19758.98382368907,126.59,126.62,126.44,126.5,19758.9838
2012-11-15 15:30:00,126.47,126.56,126.47,126.51,27141.4612962762,126.47,126.56,126.47,126.51,27141.4613
2012-11-15 15:35:00,126.52,126.62,126.44,126.62,42340.67962219086,126.52,126.62,126.44,126.62,42340.6796
2012-11-15 15:40:00,126.6,126.88,126.6,126.86,34306.807078493104,126.6,126.88,126.6,126.86,34306.8071
2012-11-15 15:45:00,126.88,127.37,126.88,127.16,112474.21561176854,126.88,127.37,126.88,127.16,112474.2156
2012-11-15 15:50:00,127.09,127.39,126.91,127.21,171968.29877320596,127.09,127.39,126.91,127.21,171968.2988
2012-11-15 15:55:00,127.19,127.45,126.93,126.93,212137.66149169471,127.19,127.45,126.93,126.93,212137.6615
2012-11-16 09:30:00,126.74,127.93,126.74,127.4,482032.3526218652,126.74,127.93,126.74,127.4,482032.3526
2012-11-16 09:35:00,127.48,128.01,127.36,127.91,54282.92259255239,127.48,128.01,127.36,127.91,54282.9226
2012-11-16 09:40:00,127.83,128.91,127.6,128.39,111822.8205406579,127.83,128.91,127.6,128.39,111822.8205
2012-11-16 09:45:00,128.2,128.65,127.6,128.09,116382.58603843232,128.2,128.65,127.6,128.09,116382.586
2012-11-16 09:50:00,127.94,128.38,127.69,128.19,101183.36771251763,127.94,128.38,127.69,128.19,101183.3677
2012-11-16 09:55:00,128.19,128.95,128.18,128.95,107263.05504288353,128.19,128.95,128.18,128.95,107263.055
2012-11-16 10:00:00,128.87,129.4,128.14,128.51,181304.96145912496,128.87,129.4,128.14,128.51,181304.9615
2012-11-16 10:05:00,128.59,128.71,128.47,128.71,43643.46976441212,128.59,128.71,128.47,128.71,43643.4698
2012-11-16 10:10:00,128.75,128.77,128.49,128.58,54282.92259255239,128.75,128.77,128.49,128.58,54282.9226
2012-11-16 10:15:00,128.56,128.73,128.4,128.64,61231.13668439909,128.56,128.73,128.4,128.64,61231.1367
2012-11-16 10:20:00,128.56,130.25,128.54,130.11,231896.6453153838,128.56,130.25,128.54,130.11,231896.6453
2012-11-16 10:25:00,130.14,130.27,129.42,129.73,131798.9360547172,130.14,130.27,129.42,129.73,131798.9361
2012-11-16 10:30:00,129.51,129.73,129.14,129.33,63402.45358810118,129.51,129.73,129.14,129.33,63402.4536
2012-11-16 10:35:00,129.32,129.59,129.18,129.33,54065.790902182176,129.32,129.59,129.18,129.33,54065.7909
2012-11-16 10:40:00,129.25,129.61,129.2,129.38,40169.36271848877,129.25,129.61,129.2,129.38,40169.3627
2012-11-16 10:45:00,129.29,129.73,129.17,129.64,55585.71273477364,129.29,129.73,129.17,129.64,55585.7127
2012-11-16 10:50:00,129.63,130.19,129.48,130.19,54282.92259255239,129.63,130.19,129.48,130.19,54282.9226
2012-11-16 10:55:00,130.0,130.12,129.7,129.8,16936.271848876346,130.0,130.12,129.7,129.8,16936.2718
2012-11-16 11:00:00,129.74,129.85,129.54,129.85,31484.09510368038,129.74,129.85,129.54,129.85,31484.0951
2012-11-16 11:05:00,129.75,129.78,129.22,129.39,56888.5028769949,129.75,129.78,129.22,129.39,56888.5029
2012-11-16 11:10:00,129.33,129.45,129.19,129.25,46031.91835848442,129.33,129.45,129.19,129.25,46031.9184
2012-11-16 11:15:00,129.19,129.29,128.94,129.05,19324.72044294865,129.19,129.29,128.94,129.05,19324.7204
2012-11-16 11:20:00,128.94,129.17,128.86,128.97,23233.09086961242,128.94,129.17,128.86,128.97,23233.0909
2012-11-16 11:25:00,128.9,129.07,128.74,129.06,37346.65074367605,128.9,129.07,128.74,129.06,37346.6507
2012-11-16 11:30:00,128.94,129.16,128.93,129.03,15416.350016284878,128.94,129.16,128.93,129.03,15416.35
2012-11-16 11:35:00,129.03,129.14,128.95,129.11,24535.88101183368,129.03,129.14,128.95,129.11,24535.881
2012-11-16 11:40:00,129.14,130.34,129.01,129.97,71870.58951253936,129.14,130.34,129.01,129.97,71870.5895
2012-11-16 11:45:00,129.9,130.19,129.67,130.12,55585.71273477364,129.9,130.19,129.67,130.12,55585.7127
2012-11-16 11:50:00,130.06,130.2,129.86,129.88,28444.25143849745,130.06,130.2,129.86,129.88,28444.2514
2012-11-16 11:55:00,129.76,130.12,129.72,130.12,28227.11974812724,129.76,130.12,129.72,130.12,28227.1197
2012-11-16 12:00:00,130.08,130.34,129.88,129.98,55477.14688958854,130.08,130.34,129.88,129.98,55477.1469
2012-11-16 12:05:00,129.98,130.4,129.92,130.4,40060.79687330366,129.98,130.4,129.92,130.4,40060.7969
2012-11-16 12:10:00,130.38,130.42,129.91,130.11,41906.41624145044,130.38,130.42,129.91,130.11,41906.4162
2012-11-16 12:15:00,130.11,130.75,129.99,130.43,56888.5028769949,130.11,130.75,129.99,130.43,56888.5029
2012-11-16 12:20:00,130.42,130.76,130.42,130.74,60796.87330365867,130.42,130.76,130.42,130.74,60796.8733
2012-11-16 12:25:00,130.75,130.77,130.58,130.69,27358.592986646403,130.75,130.77,130.58,130.69,27358.593
2012-11-16 12:30:00,130.61,130.74,130.59,130.63,77081.75008142438,130.61,130.74,130.59,130.63,77081.7501
2012-11-16 12:35:00,130.61,130.67,130.52,130.57,11942.242970361523,130.61,130.67,130.52,130.57,11942.243
2012-11-16 12:40:00,130.57,130.58,130.28,130.31,32135.49017479101,130.57,130.58,130.28,130.31,32135.4902
2012-11-16 12:45:00,130.29,130.33,130.02,130.04,47986.10357181631,130.29,130.33,130.02,130.04,47986.1036
2012-11-16 12:50:00,130.07,130.1,129.71,129.84,37998.04581478667,130.07,130.1,129.71,129.84,37998.0458
2012-11-16 12:55:00,129.8,129.9,129.74,129.87,14330.69156443383,129.8,129.9,129.74,129.87,14330.6916
2012-11-16 13:00:00,129.78,129.88,129.74,129.74,9988.05775702964,129.78,129.88,129.74,129.74,9988.0578
2012-11-16 13:05:00,129.74,130.15,129.74,130.11,18890.45706220823,129.74,130.15,129.74,130.11,18890.4571
2012-11-16 13:10:00,130.08,130.14,129.95,130.06,10205.189447399847,130.08,130.14,129.95,130.06,10205.1894
2012-11-16 13:15:00,129.97,130.07,129.8,129.88,22581.69579850179,129.97,130.07,129.8,129.88,22581.6958
2012-11-16 13:20:00,129.87,129.96,129.81,129.88,14330.69156443383,129.87,129.96,129.81,129.88,14330.6916
2012-11-16 13:25:00,129.88,130.08,129.83,129.89,15199.218325914668,129.88,130.08,129.83,129.89,15199.2183
2012-11-16 13:30:00,129.88,130.08,129.76,129.9,34523.938768863314,129.88,130.08,129.76,129.9,34523.9388
2012-11-16 13:35:00,129.88,130.0,129.8,129.97,14547.82325480404,129.88,130.0,129.8,129.97,14547.8233
2012-11-16 13:40:00,129.88,129.97,129.88,129.88,2171.316903702096,129.88,129.97,129.88,129.88,2171.3169
2012-11-16 13:45:00,129.87,129.96,129.86,129.88,17587.666919986972,129.87,129.96,129.86,129.88,17587.6669
2012-11-16 13:50:00,129.92,130.11,129.88,130.05,13462.164802952992,129.92,130.11,129.88,130.05,13462.1648
2012-11-16 13:55:00,129.9,130.0,129.86,129.99,6948.214091846705,129.9,130.0,129.86,129.99,6948.2141
2012-11-16 14:00:00,130.0,130.1,129.94,130.07,21496.037346650744,130.0,130.1,129.94,130.07,21496.0373
2012-11-16 14:05:00,130.02,130.23,130.02,130.21,21278.90565628053,130.02,130.23,130.02,130.21,21278.9057
2012-11-16 14:10:00,130.21,130.24,130.05,130.21,18890.45706220823,130.21,130.24,130.05,130.21,18890.4571
2012-11-16 14:15:00,130.15,130.32,130.11,130.32,11507.979589621104,130.15,130.32,130.11,130.32,11507.9796
2012-11-16 14:20:00,130.29,130.36,129.99,130.11,39735.09933774835,130.29,130.36,129.99,130.11,39735.0993
2012-11-16 14:25:00,130.08,130.21,130.02,130.13,34741.070459233524,130.08,130.21,130.02,130.13,34741.0705
2012-11-16 14:30:00,130.05,130.16,129.91,130.03,78384.54022364564,130.05,130.16,129.91,130.03,78384.5402
2012-11-16 14:35:00,130.03,130.08,129.93,130.05,40386.49440885898,130.03,130.08,129.93,130.05,40386.4944
2012-11-16 14:40:00,130.02,130.17,129.99,130.12,18890.45706220823,130.02,130.17,129.99,130.12,18890.4571
2012-11-16 14:45:00,130.11,130.28,130.11,130.19,27358.592986646403,130.11,130.28,130.11,130.19,27358.593
2012-11-16 14:50:00,130.17,130.36,130.12,130.34,25404.40777331452,130.17,130.36,130.12,130.34,25404.4078
2012-11-16 14:55:00,130.33,130.49,130.28,130.45,33438.28031701227,130.33,130.49,130.28,130.45,33438.2803
2012-11-16 15:00:00,130.46,130.57,130.35,130.57,83161.43741179025,130.46,130.57,130.35,130.57,83161.4374
2012-11-16 15:05:00,130.58,130.69,130.52,130.66,42774.94300293128,130.58,130.69,130.52,130.66,42774.943
2012-11-16 15:10:00,130.63,130.67,130.48,130.63,56237.10780588427,130.63,130.67,130.48,130.63,56237.1078
2012-11-16 15:15:00,130.62,130.8,130.62,130.8,41906.41624145044,130.62,130.8,130.62,130.8,41906.4162
2012-11-16 15:20:00,130.7,130.77,130.57,130.58,51677.34230810987,130.7,130.77,130.57,130.58,51677.3423
2012-11-16 15:25:00,130.49,130.73,130.44,130.68,42992.07469330149,130.49,130.73,130.44,130.68,42992.0747
2012-11-16 15:30:00,130.65,130.7,130.53,130.58,119639.56139398544,130.65,130.7,130.53,130.58,119639.5614
2012-11-16 15:35:00,130.62,130.77,130.59,130.66,112474.21561176854,130.62,130.77,130.59,130.66,112474.2156
2012-11-16 15:40:00,130.67,130.77,130.57,130.59,49723.157094777984,130.67,130.77,130.57,130.59,49723.1571
2012-11-16 15:45:00,130.59,130.68,130.24,130.34,89241.12474215613,130.59,130.68,130.24,130.34,89241.1247
2012-11-16 15:50:00,130.31,130.31,129.97,130.01,233850.83052871568,130.31,130.31,129.97,130.01,233850.8305
2012-11-16 15:55:00,129.99,130.25,129.97,130.04,259255.2383020302,129.99,130.25,129.97,130.04,259255.2383
2012-11-19 09:30:00,130.66,131.29,128.9,128.9,66985.12647920965,130.66,131.29,128.9,128.9,66985.1265
2012-11-19 09:35:00,129.04,131.0,128.81,130.98,41363.587015524914,129.04,131.0,128.81,130.98,41363.587
2012-11-19 09:40:00,130.97,131.68,130.9,131.27,56454.23949625448,130.97,131.68,130.9,131.27,56454.2395
2012-11-19 09:45:00,131.18,131.18,130.49,130.49,57865.59548366084,131.18,131.18,130.49,130.49,57865.5955
2012-11-19 09:50:00,130.52,130.85,130.42,130.66,16067.745087395506,130.52,130.85,130.42,130.66,16067.7451
2012-11-19 09:55:00,130.68,130.86,130.37,130.5,21278.90565628053,130.68,130.86,130.37,130.5,21278.9057
2012-11-19 10:00:00,130.66,130.8,130.15,130.41,15199.218325914668,130.66,130.8,130.15,130.41,15199.2183
2012-11-19 10:05:00,130.43,130.58,130.12,130.21,14004.994028878516,130.43,130.58,130.12,130.21,14004.994
2012-11-19 10:10:00,130.15,130.19,129.96,130.14,14113.55987406362,130.15,130.19,129.96,130.14,14113.5599
2012-11-19 10:15:00,130.15,130.43,130.03,130.39,13787.862338508306,130.15,130.43,130.03,130.39,13787.8623
2012-11-19 10:20:00,130.38,130.38,129.97,130.11,22798.827488872,130.38,130.38,129.97,130.11,22798.8275
2012-11-19 10:25:00,130.02,130.16,129.81,129.92,24753.012702203887,130.02,130.16,129.81,129.92,24753.0127
2012-11-19 10:30:00,129.94,130.23,129.93,130.17,13027.901422212572,129.94,130.23,129.93,130.17,13027.9014
2012-11-19 10:35:00,130.19,130.22,129.84,130.06,8902.399305178591,130.19,130.22,129.84,130.06,8902.3993
2012-11-19 10:40:00,130.07,130.41,130.04,130.38,6296.819020736077,130.07,130.41,130.04,130.38,6296.819
2012-11-19 10:45:00,130.37,130.44,130.3,130.33,12267.940505916838,130.37,130.44,130.3,130.33,12267.9405
2012-11-19 10:50:00,130.32,130.32,130.06,130.06,7273.91162740202,130.32,130.32,130.06,130.06,7273.9116
2012-11-19 10:55:00,129.95,129.96,129.55,129.57,10422.321137770055,129.95,129.96,129.55,129.57,10422.3211
2012-11-19 11:00:00,129.56,129.84,129.46,129.61,16393.44262295082,129.56,129.84,129.46,129.61,16393.4426
2012-11-19 11:05:00,129.63,129.84,129.63,129.8,8468.135924438173,129.63,129.84,129.63,129.8,8468.1359
2012-11-19 11:10:00,129.81,129.89,129.57,129.89,12810.769731842363,129.81,129.89,129.57,129.89,12810.7697
2012-11-19 11:15:00,129.9,130.23,129.9,130.07,6405.384865921182,129.9,130.23,129.9,130.07,6405.3849
2012-11-19 11:20:00,130.11,130.29,130.11,130.27,7056.77993703181,130.11,130.29,130.11,130.27,7056.7799
2012-11-19 11:25:00,130.34,130.34,130.17,130.23,7925.306698512648,130.34,130.34,130.17,130.23,7925.3067
2012-11-19 11:30:00,130.24,130.29,130.13,130.24,16502.008468135926,130.24,130.29,130.13,130.24,16502.0085
2012-11-19 11:35:00,130.27,130.34,130.21,130.32,19650.417978503963,130.27,130.34,130.21,130.32,19650.418
2012-11-19 11:40:00,130.27,130.46,130.23,130.38,5862.555639995658,130.27,130.46,130.23,130.38,5862.5556
2012-11-19 11:45:00,130.4,130.64,130.33,130.6,10096.623602214744,130.4,130.64,130.33,130.6,10096.6236
2012-11-19 11:50:00,130.61,130.86,130.61,130.86,6405.384865921182,130.61,130.86,130.61,130.86,6405.3849
2012-11-19 11:55:00,130.85,131.08,130.85,131.08,14113.55987406362,130.85,131.08,130.85,131.08,14113.5599
2012-11-19 12:00:00,131.07,131.36,131.04,131.16,15633.481706655088,131.07,131.36,131.04,131.16,15633.4817
2012-11-19 12:05:00,131.24,131.34,131.12,131.15,15199.218325914668,131.24,131.34,131.12,131.15,15199.2183
2012-11-19 12:10:00,131.17,131.25,131.1,131.13,9770.92606665943,131.17,131.25,131.1,131.13,9770.9261
2012-11-19 12:15:00,131.08,131.15,130.88,131.01,4016.936271848877,131.08,131.15,130.88,131.01,4016.9363
2012-11-19 12:20:00,130.98,131.16,130.95,131.1,8359.570079253068,130.98,131.16,130.95,131.1,8359.5701
2012-11-19 12:25:00,131.04,131.1,130.98,131.1,3691.2387362935615,131.04,131.1,130.98,131.1,3691.2387
2012-11-19 12:30:00,131.08,131.14,130.84,130.99,11507.979589621104,131.08,131.14,130.84,130.99,11507.9796
2012-11-19 12:35:00,130.95,131.01,130.87,130.95,12702.203886657258,130.95,131.01,130.87,130.95,12702.2039
2012-11-19 12:40:00,130.93,130.93,130.76,130.76,4016.936271848877,130.93,130.93,130.76,130.76,4016.9363
2012-11-19 12:45:00,130.72,130.92,130.72,130.92,6079.687330365867,130.72,130.92,130.72,130.92,6079.6873
2012-11-19 12:50:00,130.88,130.94,130.86,130.86,6188.253175550972,130.88,130.94,130.86,130.86,6188.2532
2012-11-19 12:55:00,130.89,130.89,130.83,130.83,1411.355987406362,130.89,130.89,130.83,130.83,1411.356
2012-11-19 13:00:00,130.81,130.97,130.81,130.97,3365.541200738248,130.81,130.97,130.81,130.97,3365.5412
2012-11-19 13:05:00,130.94,131.04,130.94,131.04,15416.350016284878,130.94,131.04,130.94,131.04,15416.35
2012-11-19 13:10:00,131.04,131.12,131.04,131.08,8142.438388882858,131.04,131.12,131.04,131.08,8142.4384
2012-11-19 13:15:00,131.07,131.11,131.03,131.1,8359.570079253068,131.07,131.11,131.03,131.1,8359.5701
2012-11-19 13:20:00,131.05,131.09,130.98,131.09,10205.189447399847,131.05,131.09,130.98,131.09,10205.1894
2012-11-19 13:25:00,131.1,131.11,130.97,131.05,9336.662685919013,131.1,131.11,130.97,131.05,9336.6627
2012-11-19 13:30:00,131.07,131.13,131.05,131.1,6296.819020736077,131.07,131.13,131.05,131.1,6296.819
2012-11-19 13:35:00,131.1,131.1,131.04,131.04,12267.940505916838,131.1,131.1,131.04,131.04,12267.9405
2012-11-19 13:40:00,131.02,131.08,130.89,130.94,7273.91162740202,131.02,131.08,130.89,130.94,7273.9116
2012-11-19 13:45:00,130.94,131.0,130.89,130.97,6622.516556291391,130.94,131.0,130.89,130.97,6622.5166
2012-11-19 13:50:00,130.95,130.95,130.89,130.92,6948.214091846705,130.95,130.95,130.89,130.92,6948.2141
2012-11-19 13:55:00,130.91,130.96,130.89,130.95,6948.214091846705,130.91,130.96,130.89,130.95,6948.2141
2012-11-19 14:00:00,131.01,131.01,130.93,130.96,11073.716208880687,131.01,131.01,130.93,130.96,11073.7162
2012-11-19 14:05:00,130.94,130.95,130.91,130.93,14873.520790359353,130.94,130.95,130.91,130.93,14873.5208
2012-11-19 14:10:00,130.93,131.08,130.93,131.08,6513.950711106286,130.93,131.08,130.93,131.08,6513.9507
2012-11-19 14:15:00,131.05,131.2,131.04,131.2,17153.403539246552,131.05,131.2,131.04,131.2,17153.4035
2012-11-19 14:20:00,131.19,131.28,131.1,131.21,15850.613397025296,131.19,131.28,131.1,131.21,15850.6134
2012-11-19 14:25:00,131.27,131.28,131.16,131.16,10748.018673325372,131.27,131.28,131.16,131.16,10748.0187
2012-11-19 14:30:00,131.16,131.23,131.15,131.19,8685.267614808381,131.16,131.23,131.15,131.19,8685.2676
2012-11-19 14:35:00,131.18,131.19,131.1,131.16,13136.467267397677,131.18,131.19,131.1,131.16,13136.4673
2012-11-19 14:40:00,131.16,131.22,131.09,131.15,17804.798610357182,131.16,131.22,131.09,131.15,17804.7986
2012-11-19 14:45:00,131.14,131.24,131.07,131.21,14004.994028878516,131.14,131.24,131.07,131.21,14004.994
2012-11-19 14:50:00,131.25,131.4,131.18,131.36,18347.627836282707,131.25,131.4,131.18,131.36,18347.6278
2012-11-19 14:55:00,131.35,131.36,131.21,131.3,15199.218325914668,131.35,131.36,131.21,131.3,15199.2183
2012-11-19 15:00:00,131.27,131.37,131.25,131.34,7491.043317772229,131.27,131.37,131.25,131.34,7491.0433
2012-11-19 15:05:00,131.35,131.37,131.28,131.34,15524.915861469985,131.35,131.37,131.28,131.34,15524.9159
2012-11-19 15:10:00,131.31,131.51,131.28,131.43,11725.111279991315,131.31,131.51,131.28,131.43,11725.1113
2012-11-19 15:15:00,131.42,131.51,131.38,131.4,11290.847899250895,131.42,131.51,131.38,131.4,11290.8479
2012-11-19 15:20:00,131.42,131.54,131.39,131.54,13027.901422212572,131.42,131.54,131.39,131.54,13027.9014
2012-11-19 15:25:00,131.53,131.61,131.44,131.6,16719.140158506136,131.53,131.61,131.44,131.6,16719.1402
2012-11-19 15:30:00,131.58,131.7,131.51,131.7,23015.95917924221,131.58,131.7,131.51,131.7,23015.9592
2012-11-19 15:35:00,131.67,131.76,131.54,131.73,28878.51481923787,131.67,131.76,131.54,131.73,28878.5148
2012-11-19 15:40:00,131.72,131.77,131.65,131.74,36803.82151775052,131.72,131.77,131.65,131.74,36803.8215
2012-11-19 15:45:00,131.73,131.89,131.7,131.81,42449.24546737597,131.73,131.89,131.7,131.81,42449.2455
2012-11-19 15:50:00,131.82,132.09,131.82,132.06,54608.6201281077,131.82,132.09,131.82,132.06,54608.6201
2012-11-19 15:55:00,132.06,132.25,131.98,132.21,106937.3575073282,132.06,132.25,131.98,132.21,106937.3575
2012-11-20 09:30:00,131.81,131.85,131.18,131.18,21387.47150146564,131.81,131.85,131.18,131.18,21387.4715
2012-11-20 09:35:00,131.17,131.86,131.17,131.64,26490.066225165563,131.17,131.86,131.17,131.64,26490.0662
2012-11-20 09:40:00,131.51,132.12,131.51,132.12,14547.82325480404,131.51,132.12,131.51,132.12,14547.8233
2012-11-20 09:45:00,132.12,133.54,132.12,133.5,77516.0134621648,132.12,133.54,132.12,133.5,77516.0135
2012-11-20 09:50:00,133.46,133.51,133.03,133.49,41037.889479969606,133.46,133.51,133.03,133.49,41037.8895
2012-11-20 09:55:00,133.51,134.1,133.5,133.77,45597.654977744,133.51,134.1,133.5,133.77,45597.655
2012-11-20 10:00:00,133.71,133.74,133.41,133.64,19541.85213331886,133.71,133.74,133.41,133.64,19541.8521
2012-11-20 10:05:00,133.61,133.68,132.84,132.84,16827.70600369124,133.61,133.68,132.84,132.84,16827.706
2012-11-20 10:10:00,132.82,133.53,132.67,133.53,26707.197915535773,132.82,133.53,132.67,133.53,26707.1979
2012-11-20 10:15:00,133.4,133.68,133.26,133.47,45814.78666811421,133.4,133.68,133.26,133.47,45814.7867
2012-11-20 10:20:00,133.43,133.61,133.26,133.56,14656.389099989145,133.43,133.61,133.26,133.56,14656.3891
2012-11-20 10:25:00,133.51,133.52,133.22,133.22,11725.111279991315,133.51,133.52,133.22,133.22,11725.1113
2012-11-20 10:30:00,133.15,133.77,133.15,133.73,13787.862338508306,133.15,133.77,133.15,133.73,13787.8623
2012-11-20 10:35:00,133.69,134.04,133.61,134.01,14004.994028878516,133.69,134.04,133.61,134.01,14004.994
2012-11-20 10:40:00,134.01,134.12,133.89,134.0,12050.80881554663,134.01,134.12,133.89,134.0,12050.8088
2012-11-20 10:45:00,134.0,134.47,133.93,134.46,23233.09086961242,134.0,134.47,133.93,134.46,23233.0909
2012-11-20 10:50:00,134.42,134.46,133.91,134.07,12485.072196287048,134.42,134.46,133.91,134.07,12485.0722
2012-11-20 10:55:00,134.1,134.26,133.92,133.98,9662.360221474324,134.1,134.26,133.92,133.98,9662.3602
2012-11-20 11:00:00,133.99,134.13,133.82,133.82,8033.872543697753,133.99,134.13,133.82,133.82,8033.8725
2012-11-20 11:05:00,133.82,133.94,133.63,133.77,8685.267614808381,133.82,133.94,133.63,133.77,8685.2676
2012-11-20 11:10:00,133.79,133.92,133.61,133.9,3908.370426663772,133.79,133.92,133.61,133.9,3908.3704
2012-11-20 11:15:00,133.84,134.04,133.84,133.91,8359.570079253068,133.84,134.04,133.84,133.91,8359.5701
2012-11-20 11:20:00,133.84,133.9,133.65,133.78,5536.858104440344,133.84,133.9,133.65,133.78,5536.8581
2012-11-20 11:25:00,133.74,133.87,133.73,133.74,5536.858104440344,133.74,133.87,133.73,133.74,5536.8581
2012-11-20 11:30:00,133.73,133.93,133.73,133.86,9988.05775702964,133.73,133.93,133.73,133.86,9988.0578
2012-11-20 11:35:00,133.82,133.85,133.57,133.69,9445.228531104114,133.82,133.85,133.57,133.69,9445.2285
2012-11-20 11:40:00,133.68,133.68,133.54,133.62,11182.282054065792,133.68,133.68,133.54,133.62,11182.2821
2012-11-20 11:45:00,133.55,133.76,133.52,133.75,11073.716208880687,133.55,133.76,133.52,133.75,11073.7162
2012-11-20 11:50:00,133.76,133.98,133.63,133.86,7165.345782216915,133.76,133.98,133.63,133.86,7165.3458
2012-11-20 11:55:00,133.87,134.09,133.87,133.98,7925.306698512648,133.87,134.09,133.87,133.98,7925.3067
2012-11-20 12:00:00,134.01,134.18,133.91,134.02,8685.267614808381,134.01,134.18,133.91,134.02,8685.2676
2012-11-20 12:05:00,134.08,134.17,133.96,134.17,16284.876777765716,134.08,134.17,133.96,134.17,16284.8768
2012-11-20 12:10:00,134.17,134.28,133.96,134.18,7491.043317772229,134.17,134.28,133.96,134.18,7491.0433
2012-11-20 12:15:00,134.19,134.22,134.0,134.08,18347.627836282707,134.19,134.22,134.0,134.08,18347.6278
2012-11-20 12:20:00,134.05,134.24,133.99,134.2,6622.516556291391,134.05,134.24,133.99,134.2,6622.5166
2012-11-20 12:25:00,134.26,134.35,134.14,134.24,22255.99826294648,134.26,134.35,134.14,134.24,22255.9983
2012-11-20 12:30:00,134.27,134.35,134.23,134.35,13353.598957767888,134.27,134.35,134.23,134.35,13353.599
2012-11-20 12:35:00,134.39,134.39,134.13,134.2,6513.950711106286,134.39,134.39,134.13,134.2,6513.9507
2012-11-20 12:40:00,134.11,134.42,134.08,134.3,11942.242970361523,134.11,134.42,134.08,134.3,11942.243
2012-11-20 12:45:00,134.31,134.34,134.22,134.28,6948.214091846705,134.31,134.34,134.22,134.28,6948.2141
2012-11-20 12:50:00,134.29,134.34,134.2,134.28,6731.082401476496,134.29,134.34,134.2,134.28,6731.0824
2012-11-20 12:55:00,134.25,134.44,134.2,134.27,22147.43241776137,134.25,134.44,134.2,134.27,22147.4324
2012-11-20 13:00:00,134.31,134.45,133.98,134.22,18890.45706220823,134.31,134.45,133.98,134.22,18890.4571
2012-11-20 13:05:00,134.21,134.3,134.12,134.26,8468.135924438173,134.21,134.3,134.12,134.26,8468.1359
2012-11-20 13:10:00,134.2,134.26,134.08,134.17,30832.700032569755,134.2,134.26,134.08,134.17,30832.7
2012-11-20 13:15:00,134.17,134.34,134.05,134.27,16393.44262295082,134.17,134.34,134.05,134.27,16393.4426
2012-11-20 13:20:00,134.26,134.46,134.18,134.44,25512.97361849962,134.26,134.46,134.18,134.44,25512.9736
2012-11-20 13:25:00,134.43,134.47,134.32,134.33,33329.71447182717,134.43,134.47,134.32,134.33,33329.7145
2012-11-20 13:30:00,134.35,134.49,134.31,134.43,20410.37889479969,134.35,134.49,134.31,134.43,20410.3789
2012-11-20 13:35:00,134.43,134.6,134.41,134.6,41580.71870589512,134.43,134.6,134.41,134.6,41580.7187
2012-11-20 13:40:00,134.62,134.73,134.55,134.73,17804.798610357182,134.62,134.73,134.55,134.73,17804.7986
2012-11-20 13:45:00,134.71,134.78,134.66,134.76,25838.671154054937,134.71,134.78,134.66,134.76,25838.6712
2012-11-20 13:50:00,134.81,134.85,134.72,134.85,26490.066225165563,134.81,134.85,134.72,134.85,26490.0662
2012-11-20 13:55:00,134.81,134.95,134.76,134.85,18999.022907393333,134.81,134.95,134.76,134.85,18999.0229
2012-11-20 14:00:00,134.81,134.94,134.73,134.79,23667.35425035284,134.81,134.94,134.73,134.79,23667.3543
2012-11-20 14:05:00,134.84,135.04,134.79,134.9,18021.930300727392,134.84,135.04,134.79,134.9,18021.9303
2012-11-20 14:10:00,134.94,135.21,134.91,135.18,13787.862338508306,134.94,135.21,134.91,135.18,13787.8623
2012-11-20 14:15:00,135.18,135.38,135.13,135.18,16502.008468135926,135.18,135.38,135.13,135.18,16502.0085
2012-11-20 14:20:00,135.24,135.38,135.21,135.31,20953.20812072522,135.24,135.38,135.21,135.31,20953.2081
2012-11-20 14:25:00,135.3,135.38,135.26,135.34,27141.4612962762,135.3,135.38,135.26,135.34,27141.4613
2012-11-20 14:30:00,135.31,135.45,135.25,135.42,25947.23699924004,135.31,135.45,135.25,135.42,25947.237
2012-11-20 14:35:00,135.45,135.58,135.36,135.58,26707.197915535773,135.45,135.58,135.36,135.58,26707.1979
2012-11-20 14:40:00,135.52,135.55,135.32,135.4,20084.681359244383,135.52,135.55,135.32,135.4,20084.6814
2012-11-20 14:45:00,135.38,135.7,135.38,135.7,19650.417978503963,135.38,135.7,135.38,135.7,19650.418
2012-11-20 14:50:00,135.7,135.87,135.63,135.65,40060.79687330366,135.7,135.87,135.63,135.65,40060.7969
2012-11-20 14:55:00,135.66,135.92,135.61,135.75,37889.47996960156,135.66,135.92,135.61,135.75,37889.48
2012-11-20 15:00:00,135.77,135.83,135.54,135.79,33655.41200738248,135.77,135.83,135.54,135.79,33655.412
2012-11-20 15:05:00,135.7,135.76,135.56,135.6,26924.329605905983,135.7,135.76,135.56,135.6,26924.3296
2012-11-20 15:10:00,135.58,135.77,135.53,135.73,25947.23699924004,135.58,135.77,135.53,135.73,25947.237
2012-11-20 15:15:00,135.71,135.77,135.52,135.67,19976.11551405928,135.71,135.77,135.52,135.67,19976.1155
2012-11-20 15:20:00,135.59,135.68,135.48,135.63,24535.88101183368,135.59,135.68,135.48,135.63,24535.881
2012-11-20 15:25:00,135.6,135.81,135.57,135.81,36478.1239821952,135.6,135.81,135.57,135.81,36478.124
2012-11-20 15:30:00,135.79,135.91,135.65,135.65,26707.197915535773,135.79,135.91,135.65,135.65,26707.1979
2012-11-20 15:35:00,135.62,136.01,135.62,135.9,47334.70850070568,135.62,136.01,135.62,135.9,47334.7085
2012-11-20 15:40:00,135.9,136.15,135.81,136.09,56019.97611551406,135.9,136.15,135.81,136.09,56019.9761
2012-11-20 15:45:00,136.13,136.22,135.91,136.09,59819.780696992726,136.13,136.22,135.91,136.09,59819.7807
2012-11-20 15:50:00,136.09,136.31,135.95,136.29,75236.13071327761,136.09,136.31,135.95,136.29,75236.1307
2012-11-20 15:55:00,136.29,136.5,136.19,136.47,111822.8205406579,136.29,136.5,136.19,136.47,111822.8205
2012-11-21 09:30:00,136.96,137.21,136.08,136.1,23667.35425035284,136.96,137.21,136.08,136.1,23667.3543
2012-11-21 09:35:00,136.07,136.94,136.01,136.48,21930.300727391164,136.07,136.94,136.01,136.48,21930.3007
2012-11-21 09:40:00,136.51,137.37,136.25,137.3,40060.79687330366,136.51,137.37,136.25,137.3,40060.7969
2012-11-21 09:45:00,137.32,137.97,137.31,137.81,45271.95744218869,137.32,137.97,137.31,137.81,45271.9574
2012-11-21 09:50:00,137.88,138.14,137.81,137.88,33981.1095429378,137.88,138.14,137.81,137.88,33981.1095
2012-11-21 09:55:00,137.76,138.07,137.76,138.03,20193.24720442949,137.76,138.07,137.76,138.03,20193.2472
2012-11-21 10:00:00,138.0,138.02,137.43,137.67,28444.25143849745,138.0,138.02,137.43,137.67,28444.2514
2012-11-21 10:05:00,137.7,137.7,136.77,137.46,29312.77819997829,137.7,137.7,136.77,137.46,29312.7782
2012-11-21 10:10:00,137.44,138.05,137.14,137.93,55477.14688958854,137.44,138.05,137.14,137.93,55477.1469
2012-11-21 10:15:00,137.94,138.07,137.7,137.93,32026.924329605907,137.94,138.07,137.7,137.93,32026.9243
2012-11-21 10:20:00,137.96,137.96,137.33,137.33,30398.43665182933,137.96,137.96,137.33,137.33,30398.4367
2012-11-21 10:25:00,137.33,137.36,136.89,137.11,27684.29052220172,137.33,137.36,136.89,137.11,27684.2905
2012-11-21 10:30:00,137.09,137.1,136.68,136.78,27032.895451091088,137.09,137.1,136.68,136.78,27032.8955
2012-11-21 10:35:00,136.83,137.04,136.72,137.0,12267.940505916838,136.83,137.04,136.72,137.0,12267.9405
2012-11-21 10:40:00,137.04,137.47,137.04,137.42,24101.61763109326,137.04,137.47,137.04,137.42,24101.6176
2012-11-21 10:45:00,137.44,137.78,137.35,137.42,27467.158831831508,137.44,137.78,137.35,137.42,27467.1588
2012-11-21 10:50:00,137.4,137.41,136.5,136.78,16502.008468135926,137.4,137.41,136.5,136.78,16502.0085
2012-11-21 10:55:00,136.78,136.81,136.4,136.44,33872.54369775269,136.78,136.81,136.4,136.44,33872.5437
2012-11-21 11:00:00,136.46,136.62,136.18,136.43,29529.9098903485,136.46,136.62,136.18,136.43,29529.9099
2012-11-21 11:05:00,136.41,136.49,136.25,136.37,26164.368689610248,136.41,136.49,136.25,136.37,26164.3687
2012-11-21 11:10:00,136.26,136.42,136.06,136.18,16502.008468135926,136.26,136.42,136.06,136.18,16502.0085
2012-11-21 11:15:00,136.15,136.18,135.99,136.07,14873.520790359353,136.15,136.18,135.99,136.07,14873.5208
2012-11-21 11:20:00,136.06,136.19,136.01,136.1,12919.335577027468,136.06,136.19,136.01,136.1,12919.3356
2012-11-21 11:25:00,136.08,136.08,135.87,135.89,7491.043317772229,136.08,136.08,135.87,135.89,7491.0433
2012-11-21 11:30:00,135.96,136.07,135.91,136.07,7816.740853327544,135.96,136.07,135.91,136.07,7816.7409
2012-11-21 11:35:00,136.12,136.2,136.06,136.2,9662.360221474324,136.12,136.2,136.06,136.2,9662.3602
2012-11-21 11:40:00,136.16,136.25,136.14,136.23,3582.6728911084574,136.16,136.25,136.14,136.23,3582.6729
2012-11-21 11:45:00,136.17,136.38,136.17,136.18,18999.022907393333,136.17,136.38,136.17,136.18,18999.0229
2012-11-21 11:50:00,136.23,136.23,135.95,135.95,4016.936271848877,136.23,136.23,135.95,135.95,4016.9363
2012-11-21 11:55:00,135.97,135.97,135.67,135.75,7273.91162740202,135.97,135.97,135.67,135.75,7273.9116
2012-11-21 12:00:00,135.75,135.89,135.75,135.89,4559.7654977744005,135.75,135.89,135.75,135.89,4559.7655
2012-11-21 12:05:00,135.92,136.11,135.92,135.94,7816.740853327544,135.92,136.11,135.92,135.94,7816.7409
2012-11-21 12:10:00,135.95,135.98,135.81,135.97,4451.199652589296,135.95,135.98,135.81,135.97,4451.1997
2012-11-21 12:15:00,135.97,136.0,135.89,135.89,5319.726414070134,135.97,136.0,135.89,135.89,5319.7264
2012-11-21 12:20:00,135.86,135.92,135.71,135.92,5536.858104440344,135.86,135.92,135.71,135.92,5536.8581
2012-11-21 12:25:00,135.96,136.11,135.96,136.1,3799.804581478667,135.96,136.11,135.96,136.1,3799.8046
2012-11-21 12:30:00,136.12,136.18,136.06,136.06,8033.872543697753,136.12,136.18,136.06,136.06,8033.8725
2012-11-21 12:35:00,136.09,136.18,135.95,136.05,5862.555639995658,136.09,136.18,135.95,136.05,5862.5556
2012-11-21 12:40:00,136.06,136.12,136.06,136.12,2931.277819997829,136.06,136.12,136.06,136.12,2931.2778
2012-11-21 12:45:00,136.14,136.16,136.03,136.15,5862.555639995658,136.14,136.16,136.03,136.15,5862.5556
2012-11-21 12:50:00,136.13,136.13,136.06,136.06,651.3950711106286,136.13,136.13,136.06,136.06,651.3951
2012-11-21 12:55:00,136.12,136.21,136.12,136.13,2931.277819997829,136.12,136.21,136.12,136.13,2931.2778
2012-11-21 13:00:00,136.11,136.13,135.94,136.02,5645.423949625448,136.11,136.13,135.94,136.02,5645.4239
2012-11-21 13:05:00,136.0,136.06,135.93,135.97,7925.306698512648,136.0,136.06,135.93,135.97,7925.3067
2012-11-21 13:10:00,136.01,136.05,135.93,136.0,3799.804581478667,136.01,136.05,135.93,136.0,3799.8046
2012-11-21 13:15:00,136.02,136.02,135.84,135.91,5428.292259255239,136.02,136.02,135.84,135.91,5428.2923
2012-11-21 13:20:00,135.91,136.05,135.91,136.02,5536.858104440344,135.91,136.05,135.91,136.02,5536.8581
2012-11-21 13:25:00,136.02,136.2,135.99,136.17,12267.940505916838,136.02,136.2,135.99,136.17,12267.9405
2012-11-21 13:30:00,136.17,136.26,136.15,136.26,5753.989794810553,136.17,136.26,136.15,136.26,5753.9898
2012-11-21 13:35:00,136.27,136.27,136.22,136.24,2497.01443925741,136.27,136.27,136.22,136.24,2497.0144
2012-11-21 13:40:00,136.25,136.28,136.19,136.23,3799.804581478667,136.25,136.28,136.19,136.23,3799.8046
2012-11-21 13:45:00,136.25,136.4,136.25,136.3,5645.423949625448,136.25,136.4,136.25,136.3,5645.4239
2012-11-21 13:50:00,136.25,136.32,136.15,136.3,6622.516556291391,136.25,136.32,136.15,136.3,6622.5166
2012-11-21 13:55:00,136.3,136.41,136.26,136.38,6079.687330365867,136.3,136.41,136.26,136.38,6079.6873
2012-11-21 14:00:00,136.39,136.43,136.32,136.43,5753.989794810553,136.39,136.43,136.32,136.43,5753.9898
2012-11-21 14:05:00,136.43,136.45,136.42,136.42,6405.384865921182,136.43,136.45,136.42,136.42,6405.3849
2012-11-21 14:10:00,136.43,136.44,136.41,136.44,5102.5947236999245,136.43,136.44,136.41,136.44,5102.5947
2012-11-21 14:15:00,136.43,136.44,136.33,136.36,4125.502117033981,136.43,136.44,136.33,136.36,4125.5021
2012-11-21 14:20:00,136.31,136.31,136.19,136.28,4125.502117033981,136.31,136.31,136.19,136.28,4125.5021
2012-11-21 14:25:00,136.29,136.29,136.16,136.28,3582.6728911084574,136.29,136.29,136.16,136.28,3582.6729
2012-11-21 14:30:00,136.29,136.33,136.23,136.23,5211.160568885029,136.29,136.33,136.23,136.23,5211.1606
2012-11-21 14:35:00,136.2,136.31,136.19,136.3,4125.502117033981,136.2,136.31,136.19,136.3,4125.5021
2012-11-21 14:40:00,136.32,136.33,136.28,136.3,5753.989794810553,136.32,136.33,136.28,136.3,5753.9898
2012-11-21 14:45:00,136.3,136.33,136.28,136.31,5319.726414070134,136.3,136.33,136.28,136.31,5319.7264
2012-11-21 14:50:00,136.3,136.33,136.3,136.31,4994.02887851482,136.3,136.33,136.3,136.31,4994.0289
2012-11-21 14:55:00,136.3,136.3,136.24,136.29,6405.384865921182,136.3,136.3,136.24,136.29,6405.3849
2012-11-21 15:00:00,136.29,136.29,136.21,136.28,7925.306698512648,136.29,136.29,136.21,136.28,7925.3067
2012-11-21 15:05:00,136.28,136.3,136.26,136.3,4342.633807404191,136.28,136.3,136.26,136.3,4342.6338
2012-11-21 15:10:00,136.3,136.32,136.3,136.31,4016.936271848877,136.3,136.32,136.3,136.31,4016.9363
2012-11-21 15:15:00,136.31,136.4,136.3,136.35,7382.477472587125,136.31,136.4,136.3,136.35,7382.4775
2012-11-21 15:20:00,136.35,136.35,136.21,136.21,10856.584518510475,136.35,136.35,136.21,136.21,10856.5845
2012-11-21 15:25:00,136.26,136.26,136.11,136.19,10639.452828140267,136.26,136.26,136.11,136.19,10639.4528
2012-11-21 15:30:00,136.21,136.23,136.14,136.23,13353.598957767888,136.21,136.23,136.14,136.23,13353.599
2012-11-21 15:35:00,136.21,136.23,136.02,136.03,14764.95494517425,136.21,136.23,136.02,136.03,14764.9549
2012-11-21 15:40:00,136.03,136.09,136.03,136.05,26815.76376072088,136.03,136.09,136.03,136.05,26815.7638
2012-11-21 15:45:00,136.04,136.04,135.9,135.95,34958.202149603734,136.04,136.04,135.9,135.95,34958.2021
2012-11-21 15:50:00,135.94,135.95,135.7,135.73,63836.7169688416,135.94,135.95,135.7,135.73,63836.717
2012-11-21 15:55:00,135.73,135.86,135.71,135.73,100206.2751058517,135.73,135.86,135.71,135.73,100206.2751
2012-11-23 09:30:00,136.73,136.73,135.7,136.07,20844.642275540114,136.73,136.73,135.7,136.07,20844.6423
2012-11-23 09:35:00,136.12,136.58,135.98,136.24,7382.477472587125,136.12,136.58,135.98,136.24,7382.4775
2012-11-23 09:40:00,136.4,136.73,136.4,136.59,4559.7654977744005,136.4,136.73,136.4,136.59,4559.7655
2012-11-23 09:45:00,136.76,136.81,136.5,136.79,2171.316903702096,136.76,136.81,136.5,136.79,2171.3169
2012-11-23 09:50:00,136.75,136.77,136.5,136.53,5211.160568885029,136.75,136.77,136.5,136.53,5211.1606
2012-11-23 09:55:00,136.6,136.65,136.49,136.65,4016.936271848877,136.6,136.65,136.49,136.65,4016.9363
2012-11-23 10:00:00,136.79,136.89,136.58,136.6,5645.423949625448,136.79,136.89,136.58,136.6,5645.4239
2012-11-23 10:05:00,136.63,136.73,136.63,136.72,2822.711974812724,136.63,136.73,136.63,136.72,2822.712
2012-11-23 10:10:00,136.68,136.88,136.65,136.8,6622.516556291391,136.68,136.88,136.65,136.8,6622.5166
2012-11-23 10:15:00,136.85,137.03,136.74,136.93,5971.121485180763,136.85,137.03,136.74,136.93,5971.1215
2012-11-23 10:20:00,137.01,137.15,136.71,137.05,4994.02887851482,137.01,137.15,136.71,137.05,4994.0289
2012-11-23 10:25:00,137.05,137.24,136.97,137.24,7708.175008142439,137.05,137.24,136.97,137.24,7708.175
2012-11-23 10:30:00,137.21,137.46,137.2,137.46,6839.648246661601,137.21,137.46,137.2,137.46,6839.6482
2012-11-23 10:35:00,137.43,137.66,137.41,137.58,12050.80881554663,137.43,137.66,137.41,137.58,12050.8088
2012-11-23 10:40:00,137.59,137.62,137.47,137.47,2171.316903702096,137.59,137.62,137.47,137.47,2171.3169
2012-11-23 10:45:00,137.43,137.44,137.11,137.11,4342.633807404191,137.43,137.44,137.11,137.11,4342.6338
2012-11-23 10:50:00,137.12,137.15,136.96,137.11,2714.14612962762,137.12,137.15,136.96,137.11,2714.1461
2012-11-23 10:55:00,137.22,137.26,137.13,137.26,3582.6728911084574,137.22,137.26,137.13,137.26,3582.6729
2012-11-23 11:00:00,137.3,137.57,137.29,137.33,4451.199652589296,137.3,137.57,137.29,137.33,4451.1997
2012-11-23 11:05:00,137.35,137.55,137.35,137.55,1845.6193681467807,137.35,137.55,137.35,137.55,1845.6194
2012-11-23 11:10:00,137.51,137.61,137.48,137.52,1628.4876777765714,137.51,137.61,137.48,137.52,1628.4877
2012-11-23 11:15:00,137.44,137.55,137.44,137.47,2279.8827488872003,137.44,137.55,137.44,137.47,2279.8827
2012-11-23 11:20:00,137.51,137.67,137.48,137.66,3582.6728911084574,137.51,137.67,137.48,137.66,3582.6729
2012-11-23 11:25:00,137.65,137.65,137.35,137.46,3365.541200738248,137.65,137.65,137.35,137.46,3365.5412
2012-11-23 11:30:00,137.39,137.5,137.39,137.5,1628.4876777765714,137.39,137.5,137.39,137.5,1628.4877
2012-11-23 11:35:00,137.5,137.5,137.18,137.35,9553.79437628922,137.5,137.5,137.18,137.35,9553.7944
2012-11-23 11:40:00,137.4,137.41,137.28,137.28,2822.711974812724,137.4,137.41,137.28,137.28,2822.712
2012-11-23 11:45:00,137.32,137.36,137.23,137.25,3908.370426663772,137.32,137.36,137.23,137.25,3908.3704
2012-11-23 11:50:00,137.22,137.22,137.06,137.09,3582.6728911084574,137.22,137.22,137.06,137.09,3582.6729
2012-11-23 11:55:00,137.16,137.54,137.14,137.5,21387.47150146564,137.16,137.54,137.14,137.5,21387.4715
2012-11-23 12:00:00,137.44,137.47,137.32,137.32,3256.975355553143,137.44,137.47,137.32,137.32,3256.9754
2012-11-23 12:05:00,137.2,137.47,137.14,137.45,4776.89718814461,137.2,137.47,137.14,137.45,4776.8972
2012-11-23 12:10:00,137.35,137.44,137.35,137.44,977.092606665943,137.35,137.44,137.35,137.44,977.0926
2012-11-23 12:15:00,137.39,137.51,137.39,137.41,3908.370426663772,137.39,137.51,137.39,137.41,3908.3704
2012-11-23 12:20:00,137.48,137.52,137.4,137.47,4885.463033329715,137.48,137.52,137.4,137.47,4885.463
2012-11-23 12:25:00,137.41,137.57,137.36,137.57,2279.8827488872003,137.41,137.57,137.36,137.57,2279.8827
2012-11-23 12:30:00,137.48,137.66,137.48,137.62,7056.77993703181,137.48,137.66,137.48,137.62,7056.7799
2012-11-23 12:35:00,137.62,137.8,137.61,137.7,9445.228531104114,137.62,137.8,137.61,137.7,9445.2285
2012-11-23 12:40:00,137.77,137.77,137.51,137.74,7491.043317772229,137.77,137.77,137.51,137.74,7491.0433
2012-11-23 12:45:00,137.74,137.84,137.74,137.84,23450.22255998263,137.74,137.84,137.74,137.84,23450.2226
2012-11-23 12:50:00,137.8,137.99,137.73,137.78,26815.76376072088,137.8,137.99,137.73,137.78,26815.7638
2012-11-23 12:55:00,137.78,138.05,137.77,137.88,49397.45955922267,137.78,138.05,137.77,137.88,49397.4596
2012-11-26 09:30:00,136.97,137.24,136.4,136.41,45814.78666811421,136.97,137.24,136.4,136.41,45814.7867
2012-11-26 09:35:00,136.41,136.59,136.16,136.53,7708.175008142439,136.41,136.59,136.16,136.53,7708.175
2012-11-26 09:40:00,136.44,136.53,136.29,136.38,6188.253175550972,136.44,136.53,136.29,136.38,6188.2532
2012-11-26 09:45:00,136.41,136.43,135.85,136.0,13353.598957767888,136.41,136.43,135.85,136.0,13353.599
2012-11-26 09:50:00,136.06,136.19,135.8,136.15,14330.69156443383,136.06,136.19,135.8,136.15,14330.6916
2012-11-26 09:55:00,136.21,136.69,136.16,136.43,9662.360221474324,136.21,136.69,136.16,136.43,9662.3602
2012-11-26 10:00:00,136.6,136.79,136.48,136.48,12159.374660731732,136.6,136.79,136.48,136.48,12159.3747
2012-11-26 10:05:00,136.52,136.53,136.18,136.22,9445.228531104114,136.52,136.53,136.18,136.22,9445.2285
2012-11-26 10:10:00,136.24,136.37,136.06,136.25,7491.043317772229,136.24,136.37,136.06,136.25,7491.0433
2012-11-26 10:15:00,136.3,136.74,136.28,136.65,7925.306698512648,136.3,136.74,136.28,136.65,7925.3067
2012-11-26 10:20:00,136.71,136.71,136.25,136.28,9119.5309955488,136.71,136.71,136.25,136.28,9119.531
2012-11-26 10:25:00,136.36,136.54,136.28,136.51,5102.5947236999245,136.36,136.54,136.28,136.51,5102.5947
2012-11-26 10:30:00,136.51,136.65,136.51,136.65,4776.89718814461,136.51,136.65,136.51,136.65,4776.8972
2012-11-26 10:35:00,136.64,136.76,136.48,136.48,9119.5309955488,136.64,136.76,136.48,136.48,9119.531
2012-11-26 10:40:00,136.4,136.49,136.3,136.41,9445.228531104114,136.4,136.49,136.3,136.41,9445.2285
2012-11-26 10:45:00,136.46,136.53,136.36,136.36,7925.306698512648,136.46,136.53,136.36,136.36,7925.3067
2012-11-26 10:50:00,136.3,136.44,136.25,136.33,7165.345782216915,136.3,136.44,136.25,136.33,7165.3458
2012-11-26 10:55:00,136.23,136.46,136.23,136.33,9336.662685919013,136.23,136.46,136.23,136.33,9336.6627
2012-11-26 11:00:00,136.34,136.36,136.06,136.13,7165.345782216915,136.34,136.36,136.06,136.13,7165.3458
2012-11-26 11:05:00,136.12,136.14,135.98,136.06,4994.02887851482,136.12,136.14,135.98,136.06,4994.0289
2012-11-26 11:10:00,136.06,136.09,135.96,136.01,29312.77819997829,136.06,136.09,135.96,136.01,29312.7782
2012-11-26 11:15:00,136.02,136.07,135.94,136.07,8251.004234067963,136.02,136.07,135.94,136.07,8251.0042
2012-11-26 11:20:00,136.1,136.12,135.99,136.04,10422.321137770055,136.1,136.12,135.99,136.04,10422.3211
2012-11-26 11:25:00,136.02,136.04,135.89,135.93,10205.189447399847,136.02,136.04,135.89,135.93,10205.1894
2012-11-26 11:30:00,135.96,136.13,135.95,136.11,13462.164802952992,135.96,136.13,135.95,136.11,13462.1648
2012-11-26 11:35:00,136.14,136.25,136.08,136.08,4994.02887851482,136.14,136.25,136.08,136.08,4994.0289
2012-11-26 11:40:00,136.17,136.26,136.14,136.17,3691.2387362935615,136.17,136.26,136.14,136.17,3691.2387
2012-11-26 11:45:00,136.17,136.17,135.92,136.01,5211.160568885029,136.17,136.17,135.92,136.01,5211.1606
2012-11-26 11:50:00,136.01,136.04,135.92,135.93,4559.7654977744005,136.01,136.04,135.92,135.93,4559.7655
2012-11-26 11:55:00,135.91,135.99,135.82,135.98,7816.740853327544,135.91,135.99,135.82,135.98,7816.7409
2012-11-26 12:00:00,136.0,136.31,136.0,136.27,5645.423949625448,136.0,136.31,136.0,136.27,5645.4239
2012-11-26 12:05:00,136.28,136.48,136.28,136.47,12376.506351101943,136.28,136.48,136.28,136.47,12376.5064
2012-11-26 12:10:00,136.46,136.78,136.46,136.78,7056.77993703181,136.46,136.78,136.46,136.78,7056.7799
2012-11-26 12:15:00,136.78,136.78,136.63,136.65,8142.438388882858,136.78,136.78,136.63,136.65,8142.4384
2012-11-26 12:20:00,136.66,136.66,136.3,136.31,9770.92606665943,136.66,136.66,136.3,136.31,9770.9261
2012-11-26 12:25:00,136.3,136.31,136.09,136.14,8902.399305178591,136.3,136.31,136.09,136.14,8902.3993
2012-11-26 12:30:00,136.18,136.2,136.13,136.16,4451.199652589296,136.18,136.2,136.13,136.16,4451.1997
2012-11-26 12:35:00,136.18,136.33,136.09,136.3,7273.91162740202,136.18,136.33,136.09,136.3,7273.9116
2012-11-26 12:40:00,136.32,136.63,136.3,136.53,6296.819020736077,136.32,136.63,136.3,136.53,6296.819
2012-11-26 12:45:00,136.6,136.6,136.43,136.5,3799.804581478667,136.6,136.6,136.43,136.5,3799.8046
2012-11-26 12:50:00,136.5,136.54,136.45,136.53,3799.804581478667,136.5,136.54,136.45,136.53,3799.8046
2012-11-26 12:55:00,136.53,136.53,136.3,136.35,6188.253175550972,136.53,136.53,136.3,136.35,6188.2532
2012-11-26 13:00:00,136.33,136.43,136.29,136.43,5102.5947236999245,136.33,136.43,136.29,136.43,5102.5947
2012-11-26 13:05:00,136.42,136.42,136.32,136.35,2931.277819997829,136.42,136.42,136.32,136.35,2931.2778
2012-11-26 13:10:00,136.33,136.37,136.3,136.3,5102.5947236999245,136.33,136.37,136.3,136.3,5102.5947
2012-11-26 13:15:00,136.33,136.65,136.33,136.6,4776.89718814461,136.33,136.65,136.33,136.6,4776.8972
2012-11-26 13:20:00,136.64,136.66,136.42,136.42,2388.448594072305,136.64,136.66,136.42,136.42,2388.4486
2012-11-26 13:25:00,136.45,136.5,136.34,136.34,11073.716208880687,136.45,136.5,136.34,136.34,11073.7162
2012-11-26 13:30:00,136.42,136.44,136.33,136.42,2822.711974812724,136.42,136.44,136.33,136.42,2822.712
2012-11-26 13:35:00,136.42,136.49,136.37,136.42,3148.4095103680384,136.42,136.49,136.37,136.42,3148.4095
2012-11-26 13:40:00,136.42,136.5,136.39,136.5,4016.936271848877,136.42,136.5,136.39,136.5,4016.9363
2012-11-26 13:45:00,136.42,136.49,136.32,136.35,5102.5947236999245,136.42,136.49,136.32,136.35,5102.5947
2012-11-26 13:50:00,136.39,136.43,136.35,136.41,4776.89718814461,136.39,136.43,136.35,136.41,4776.8972
2012-11-26 13:55:00,136.42,136.45,136.39,136.45,3691.2387362935615,136.42,136.45,136.39,136.45,3691.2387
2012-11-26 14:00:00,136.5,136.5,136.31,136.41,14330.69156443383,136.5,136.5,136.31,136.41,14330.6916
2012-11-26 14:05:00,136.38,136.45,136.32,136.39,3039.8436651829334,136.38,136.45,136.32,136.39,3039.8437
2012-11-26 14:10:00,136.41,136.44,136.33,136.39,4885.463033329715,136.41,136.44,136.33,136.39,4885.463
2012-11-26 14:15:00,136.33,136.59,136.33,136.55,4125.502117033981,136.33,136.59,136.33,136.55,4125.5021
2012-11-26 14:20:00,136.55,136.62,136.38,136.61,17913.364455542287,136.55,136.62,136.38,136.61,17913.3645
2012-11-26 14:25:00,136.62,136.77,136.61,136.75,10639.452828140267,136.62,136.77,136.61,136.75,10639.4528
2012-11-26 14:30:00,136.73,136.85,136.69,136.85,5971.121485180763,136.73,136.85,136.69,136.85,5971.1215
2012-11-26 14:35:00,136.86,136.86,136.79,136.84,4234.067962219086,136.86,136.86,136.79,136.84,4234.068
2012-11-26 14:40:00,136.87,136.98,136.85,136.96,5862.555639995658,136.87,136.98,136.85,136.96,5862.5556
2012-11-26 14:45:00,136.96,137.08,136.85,137.08,22255.99826294648,136.96,137.08,136.85,137.08,22255.9983
2012-11-26 14:50:00,137.06,137.23,137.02,137.18,3365.541200738248,137.06,137.23,137.02,137.18,3365.5412
2012-11-26 14:55:00,137.12,137.22,137.02,137.11,17044.837694061447,137.12,137.22,137.02,137.11,17044.8377
2012-11-26 15:00:00,137.09,137.23,137.09,137.15,12376.506351101943,137.09,137.23,137.09,137.15,12376.5064
2012-11-26 15:05:00,137.15,137.23,136.95,136.95,9445.228531104114,137.15,137.23,136.95,136.95,9445.2285
2012-11-26 15:10:00,136.99,137.05,136.91,136.91,4994.02887851482,136.99,137.05,136.91,136.91,4994.0289
2012-11-26 15:15:00,136.89,136.97,136.76,136.78,18564.75952665292,136.89,136.97,136.76,136.78,18564.7595
2012-11-26 15:20:00,136.76,136.94,136.66,136.92,6513.950711106286,136.76,136.94,136.66,136.92,6513.9507
2012-11-26 15:25:00,136.93,137.08,136.92,137.05,7273.91162740202,136.93,137.08,136.92,137.05,7273.9116
2012-11-26 15:30:00,137.05,137.07,136.89,137.01,7491.043317772229,137.05,137.07,136.89,137.01,7491.0433
2012-11-26 15:35:00,137.01,137.17,137.01,137.17,9010.965150363696,137.01,137.17,137.01,137.17,9010.9652
2012-11-26 15:40:00,137.14,137.5,137.13,137.39,20084.681359244383,137.14,137.5,137.13,137.39,20084.6814
2012-11-26 15:45:00,137.42,137.62,137.38,137.58,29095.64650960808,137.42,137.62,137.38,137.58,29095.6465
2012-11-26 15:50:00,137.52,137.52,137.08,137.1,30072.73911627402,137.52,137.52,137.08,137.1,30072.7391
2012-11-26 15:55:00,137.1,137.37,137.07,137.36,36912.38736293562,137.1,137.37,137.07,137.36,36912.3874
2012-11-27 09:30:00,136.3,137.65,136.3,137.65,34741.070459233524,136.3,137.65,136.3,137.65,34741.0705
2012-11-27 09:35:00,137.65,138.05,137.46,137.83,13245.033112582782,137.65,138.05,137.46,137.83,13245.0331
2012-11-27 09:40:00,137.64,137.94,137.64,137.94,4234.067962219086,137.64,137.94,137.64,137.94,4234.068
2012-11-27 09:45:00,137.94,138.12,137.9,137.99,15307.784171099773,137.94,138.12,137.9,137.99,15307.7842
2012-11-27 09:50:00,138.12,138.12,137.9,137.99,3799.804581478667,138.12,138.12,137.9,137.99,3799.8046
2012-11-27 09:55:00,137.92,137.92,137.37,137.53,8685.267614808381,137.92,137.92,137.37,137.53,8685.2676
2012-11-27 10:00:00,137.61,137.64,137.23,137.23,4668.3313429595055,137.61,137.64,137.23,137.23,4668.3313
2012-11-27 10:05:00,137.2,137.55,137.2,137.55,7925.306698512648,137.2,137.55,137.2,137.55,7925.3067
2012-11-27 10:10:00,137.67,137.71,137.48,137.66,6513.950711106286,137.67,137.71,137.48,137.66,6513.9507
2012-11-27 10:15:00,137.52,137.69,137.38,137.42,7816.740853327544,137.52,137.69,137.38,137.42,7816.7409
2012-11-27 10:20:00,137.39,137.42,137.23,137.33,5862.555639995658,137.39,137.42,137.23,137.33,5862.5556
2012-11-27 10:25:00,137.4,137.53,137.34,137.5,6839.648246661601,137.4,137.53,137.34,137.5,6839.6482
2012-11-27 10:30:00,137.53,137.55,137.28,137.52,5971.121485180763,137.53,137.55,137.28,137.52,5971.1215
2012-11-27 10:35:00,137.52,137.54,137.06,137.23,26815.76376072088,137.52,137.54,137.06,137.23,26815.7638
2012-11-27 10:40:00,137.04,137.07,136.84,137.0,9770.92606665943,137.04,137.07,136.84,137.0,9770.9261
2012-11-27 10:45:00,136.94,137.02,136.86,136.91,6731.082401476496,136.94,137.02,136.86,136.91,6731.0824
2012-11-27 10:50:00,136.91,137.0,136.53,136.59,27250.02714146129,136.91,137.0,136.53,136.59,27250.0271
2012-11-27 10:55:00,136.57,136.58,136.34,136.35,5319.726414070134,136.57,136.58,136.34,136.35,5319.7264
2012-11-27 11:00:00,136.37,136.58,136.37,136.5,17261.969384431657,136.37,136.58,136.37,136.5,17261.9694
2012-11-27 11:05:00,136.53,136.77,136.51,136.77,8142.438388882858,136.53,136.77,136.51,136.77,8142.4384
2012-11-27 11:10:00,136.77,136.95,136.68,136.72,5102.5947236999245,136.77,136.95,136.68,136.72,5102.5947
2012-11-27 11:15:00,136.72,137.14,136.72,137.1,9988.05775702964,136.72,137.14,136.72,137.1,9988.0578
2012-11-27 11:20:00,137.07,137.09,136.74,136.74,2822.711974812724,137.07,137.09,136.74,136.74,2822.712
2012-11-27 11:25:00,136.62,136.65,136.53,136.65,8251.004234067963,136.62,136.65,136.53,136.65,8251.0042
2012-11-27 11:30:00,136.63,136.68,136.42,136.68,4776.89718814461,136.63,136.68,136.42,136.68,4776.8972
2012-11-27 11:35:00,136.71,137.15,136.66,137.14,10748.018673325372,136.71,137.15,136.66,137.14,10748.0187
2012-11-27 11:40:00,137.14,137.28,137.1,137.16,8359.570079253068,137.14,137.28,137.1,137.16,8359.5701
2012-11-27 11:45:00,137.06,137.11,137.05,137.06,2497.01443925741,137.06,137.11,137.05,137.06,2497.0144
2012-11-27 11:50:00,137.01,137.52,137.0,137.37,4994.02887851482,137.01,137.52,137.0,137.37,4994.0289
2012-11-27 11:55:00,137.36,137.57,137.35,137.46,7925.306698512648,137.36,137.57,137.35,137.46,7925.3067
2012-11-27 12:00:00,137.4,137.46,137.26,137.27,4016.936271848877,137.4,137.46,137.26,137.27,4016.9363
2012-11-27 12:05:00,137.28,137.28,137.12,137.12,5645.423949625448,137.28,137.28,137.12,137.12,5645.4239
2012-11-27 12:10:00,137.12,137.15,137.04,137.15,3799.804581478667,137.12,137.15,137.04,137.15,3799.8046
2012-11-27 12:15:00,137.16,137.16,137.04,137.04,1737.0535229616762,137.16,137.16,137.04,137.04,1737.0535
2012-11-27 12:20:00,137.04,137.14,137.01,137.05,4125.502117033981,137.04,137.14,137.01,137.05,4125.5021
2012-11-27 12:25:00,137.02,137.03,136.99,137.0,1954.185213331886,137.02,137.03,136.99,137.0,1954.1852
2012-11-27 12:30:00,137.02,137.02,136.84,136.89,4885.463033329715,137.02,137.02,136.84,136.89,4885.463
2012-11-27 12:35:00,136.89,136.96,136.89,136.92,2279.8827488872003,136.89,136.96,136.89,136.92,2279.8827
2012-11-27 12:40:00,136.96,137.04,136.92,136.94,5102.5947236999245,136.96,137.04,136.92,136.94,5102.5947
2012-11-27 12:45:00,136.96,137.27,136.94,137.2,2714.14612962762,136.96,137.27,136.94,137.2,2714.1461
2012-11-27 12:50:00,137.26,137.26,137.02,137.08,3039.8436651829334,137.26,137.26,137.02,137.08,3039.8437
2012-11-27 12:55:00,137.03,137.18,136.97,137.18,14113.55987406362,137.03,137.18,136.97,137.18,14113.5599
2012-11-27 13:00:00,137.15,137.15,136.83,136.91,6296.819020736077,137.15,137.15,136.83,136.91,6296.819
2012-11-27 13:05:00,136.97,137.01,136.8,136.8,9010.965150363696,136.97,137.01,136.8,136.8,9010.9652
2012-11-27 13:10:00,136.86,136.91,136.71,136.76,10422.321137770055,136.86,136.91,136.71,136.76,10422.3211
2012-11-27 13:15:00,136.76,136.82,136.71,136.71,4342.633807404191,136.76,136.82,136.71,136.71,4342.6338
2012-11-27 13:20:00,136.75,136.8,136.63,136.7,5319.726414070134,136.75,136.8,136.63,136.7,5319.7264
2012-11-27 13:25:00,136.73,136.74,136.53,136.65,3582.6728911084574,136.73,136.74,136.53,136.65,3582.6729
2012-11-27 13:30:00,136.68,136.68,136.57,136.6,4776.89718814461,136.68,136.68,136.57,136.6,4776.8972
2012-11-27 13:35:00,136.56,136.69,136.53,136.67,2605.5802844425143,136.56,136.69,136.53,136.67,2605.5803
2012-11-27 13:40:00,136.56,136.66,136.46,136.66,5102.5947236999245,136.56,136.66,136.46,136.66,5102.5947
2012-11-27 13:45:00,136.56,136.75,136.49,136.75,4451.199652589296,136.56,136.75,136.49,136.75,4451.1997
2012-11-27 13:50:00,136.68,136.7,136.53,136.66,3039.8436651829334,136.68,136.7,136.53,136.66,3039.8437
2012-11-27 13:55:00,136.55,136.65,136.51,136.65,4451.199652589296,136.55,136.65,136.51,136.65,4451.1997
2012-11-27 14:00:00,136.67,136.75,136.59,136.71,6622.516556291391,136.67,136.75,136.59,136.71,6622.5166
2012-11-27 14:05:00,136.74,136.79,136.64,136.67,5536.858104440344,136.74,136.79,136.64,136.67,5536.8581
2012-11-27 14:10:00,136.69,136.81,136.69,136.72,3582.6728911084574,136.69,136.81,136.69,136.72,3582.6729
2012-11-27 14:15:00,136.71,136.78,136.7,136.78,3474.1070459233524,136.71,136.78,136.7,136.78,3474.107
2012-11-27 14:20:00,136.75,136.76,136.37,136.44,14439.257409618936,136.75,136.76,136.37,136.44,14439.2574
2012-11-27 14:25:00,136.4,136.4,136.18,136.21,9228.096840733906,136.4,136.4,136.18,136.21,9228.0968
2012-11-27 14:30:00,136.2,136.3,136.1,136.1,6296.819020736077,136.2,136.3,136.1,136.1,6296.819
2012-11-27 14:35:00,136.11,136.2,136.0,136.18,5862.555639995658,136.11,136.2,136.0,136.18,5862.5556
2012-11-27 14:40:00,136.17,136.32,136.14,136.14,4451.199652589296,136.17,136.32,136.14,136.14,4451.1997
2012-11-27 14:45:00,136.08,136.19,136.01,136.07,6079.687330365867,136.08,136.19,136.01,136.07,6079.6873
2012-11-27 14:50:00,136.1,136.19,135.95,135.95,5211.160568885029,136.1,136.19,135.95,135.95,5211.1606
2012-11-27 14:55:00,135.95,136.23,135.95,136.18,3474.1070459233524,135.95,136.23,135.95,136.18,3474.107
2012-11-27 15:00:00,136.2,136.35,136.2,136.34,9662.360221474324,136.2,136.35,136.2,136.34,9662.3602
2012-11-27 15:05:00,136.3,136.53,136.18,136.53,11833.67712517642,136.3,136.53,136.18,136.53,11833.6771
2012-11-27 15:10:00,136.53,136.56,136.39,136.53,11290.847899250895,136.53,136.56,136.39,136.53,11290.8479
2012-11-27 15:15:00,136.54,136.6,136.43,136.44,4234.067962219086,136.54,136.6,136.43,136.44,4234.068
2012-11-27 15:20:00,136.38,136.48,136.2,136.38,4234.067962219086,136.38,136.48,136.2,136.38,4234.068
2012-11-27 15:25:00,136.31,136.45,136.18,136.45,7491.043317772229,136.31,136.45,136.18,136.45,7491.0433
2012-11-27 15:30:00,136.46,136.5,136.38,136.39,13353.598957767888,136.46,136.5,136.38,136.39,13353.599
2012-11-27 15:35:00,136.42,136.42,136.24,136.34,13787.862338508306,136.42,136.42,136.24,136.34,13787.8623
2012-11-27 15:40:00,136.36,136.42,136.28,136.41,16393.44262295082,136.36,136.42,136.28,136.41,16393.4426
2012-11-27 15:45:00,136.39,136.53,136.28,136.53,20410.37889479969,136.39,136.53,136.28,136.53,20410.3789
2012-11-27 15:50:00,136.53,136.53,136.25,136.29,32895.45109108675,136.53,136.53,136.25,136.29,32895.4511
2012-11-27 15:55:00,136.27,136.29,136.15,136.21,39409.40180219303,136.27,136.29,136.15,136.21,39409.4018
2012-11-28 09:30:00,136.08,136.23,135.2,135.88,41472.15286071002,136.08,136.23,135.2,135.88,41472.1529
2012-11-28 09:35:00,135.81,135.81,134.91,135.11,18456.19368146781,135.81,135.81,134.91,135.11,18456.1937
2012-11-28 09:40:00,135.15,135.57,135.06,135.36,21278.90565628053,135.15,135.57,135.06,135.36,21278.9057
2012-11-28 09:45:00,135.38,135.6,135.26,135.58,38866.57257626751,135.38,135.6,135.26,135.58,38866.5726
2012-11-28 09:50:00,135.49,135.6,135.24,135.6,13245.033112582782,135.49,135.6,135.24,135.6,13245.0331
2012-11-28 09:55:00,135.68,135.81,135.54,135.69,10639.452828140267,135.68,135.81,135.54,135.69,10639.4528
2012-11-28 10:00:00,135.58,135.67,134.45,134.45,12159.374660731732,135.58,135.67,134.45,134.45,12159.3747
2012-11-28 10:05:00,134.55,134.55,134.09,134.35,19324.72044294865,134.55,134.55,134.09,134.35,19324.7204
2012-11-28 10:10:00,134.45,134.63,134.31,134.55,18239.0619910976,134.45,134.63,134.31,134.55,18239.062
2012-11-28 10:15:00,134.6,134.85,134.6,134.82,8902.399305178591,134.6,134.85,134.6,134.82,8902.3993
2012-11-28 10:20:00,134.79,135.38,134.79,135.35,15416.350016284878,134.79,135.38,134.79,135.35,15416.35
2012-11-28 10:25:00,135.55,135.57,135.48,135.48,6513.950711106286,135.55,135.57,135.48,135.48,6513.9507
2012-11-28 10:30:00,135.48,135.62,135.31,135.45,9553.79437628922,135.48,135.62,135.31,135.45,9553.7944
2012-11-28 10:35:00,135.39,135.8,135.38,135.72,16502.008468135926,135.39,135.8,135.38,135.72,16502.0085
2012-11-28 10:40:00,135.67,135.95,135.62,135.7,12593.638041472152,135.67,135.95,135.62,135.7,12593.638
2012-11-28 10:45:00,135.72,135.78,135.56,135.63,12376.506351101943,135.72,135.78,135.56,135.63,12376.5064
2012-11-28 10:50:00,135.57,135.75,135.17,135.17,16719.140158506136,135.57,135.75,135.17,135.17,16719.1402
2012-11-28 10:55:00,135.21,135.34,135.17,135.23,33655.41200738248,135.21,135.34,135.17,135.23,33655.412
2012-11-28 11:00:00,135.31,135.67,135.27,135.56,24101.61763109326,135.31,135.67,135.27,135.56,24101.6176
2012-11-28 11:05:00,135.66,135.83,135.66,135.83,14764.95494517425,135.66,135.83,135.66,135.83,14764.9549
2012-11-28 11:10:00,135.83,136.11,135.83,136.04,12593.638041472152,135.83,136.11,135.83,136.04,12593.638
2012-11-28 11:15:00,136.02,136.32,135.97,136.25,11507.979589621104,136.02,136.32,135.97,136.25,11507.9796
2012-11-28 11:20:00,136.31,136.51,135.86,136.1,16502.008468135926,136.31,136.51,135.86,136.1,16502.0085
2012-11-28 11:25:00,136.1,136.32,136.1,136.32,11725.111279991315,136.1,136.32,136.1,136.32,11725.1113
2012-11-28 11:30:00,136.31,136.32,135.89,136.01,9879.491911844534,136.31,136.32,135.89,136.01,9879.4919
2012-11-28 11:35:00,136.05,136.23,135.97,136.15,11073.716208880687,136.05,136.23,135.97,136.15,11073.7162
2012-11-28 11:40:00,136.15,136.2,135.99,136.11,6948.214091846705,136.15,136.2,135.99,136.11,6948.2141
2012-11-28 11:45:00,136.0,136.07,135.97,136.0,2388.448594072305,136.0,136.07,135.97,136.0,2388.4486
2012-11-28 11:50:00,136.0,136.18,135.94,136.01,4559.7654977744005,136.0,136.18,135.94,136.01,4559.7655
2012-11-28 11:55:00,136.06,136.17,136.01,136.05,6296.819020736077,136.06,136.17,136.01,136.05,6296.819
2012-11-28 12:00:00,136.05,136.07,135.58,135.62,23884.48594072305,136.05,136.07,135.58,135.62,23884.4859
2012-11-28 12:05:00,135.64,135.86,135.44,135.79,14982.086635544458,135.64,135.86,135.44,135.79,14982.0866
2012-11-28 12:10:00,135.79,136.05,135.69,135.93,19541.85213331886,135.79,136.05,135.69,135.93,19541.8521
2012-11-28 12:15:00,135.83,136.2,135.57,135.9,19758.98382368907,135.83,136.2,135.57,135.9,19758.9838
2012-11-28 12:20:00,135.96,136.21,135.85,136.21,18021.930300727392,135.96,136.21,135.85,136.21,18021.9303
2012-11-28 12:25:00,136.21,136.3,136.06,136.14,11725.111279991315,136.21,136.3,136.06,136.14,11725.1113
2012-11-28 12:30:00,136.14,136.36,136.14,136.31,13679.296493323202,136.14,136.36,136.14,136.31,13679.2965
2012-11-28 12:35:00,136.37,136.59,136.36,136.53,11507.979589621104,136.37,136.59,136.36,136.53,11507.9796
2012-11-28 12:40:00,136.45,136.53,136.34,136.52,6731.082401476496,136.45,136.53,136.34,136.52,6731.0824
2012-11-28 12:45:00,136.53,136.58,136.48,136.56,2822.711974812724,136.53,136.58,136.48,136.56,2822.712
2012-11-28 12:50:00,136.51,136.63,136.44,136.54,9553.79437628922,136.51,136.63,136.44,136.54,9553.7944
2012-11-28 12:55:00,136.44,136.68,136.44,136.64,6948.214091846705,136.44,136.68,136.44,136.64,6948.2141
2012-11-28 13:00:00,136.6,136.6,136.39,136.45,6948.214091846705,136.6,136.6,136.39,136.45,6948.2141
2012-11-28 13:05:00,136.34,136.51,136.34,136.46,5428.292259255239,136.34,136.51,136.34,136.46,5428.2923
2012-11-28 13:10:00,136.42,136.6,136.4,136.6,15416.350016284878,136.42,136.6,136.4,136.6,15416.35
2012-11-28 13:15:00,136.49,136.49,136.37,136.41,6948.214091846705,136.49,136.49,136.37,136.41,6948.2141
2012-11-28 13:20:00,136.35,136.46,136.32,136.46,4776.89718814461,136.35,136.46,136.32,136.46,4776.8972
2012-11-28 13:25:00,136.39,136.39,136.33,136.33,1302.7901422212572,136.39,136.39,136.33,136.33,1302.7901
2012-11-28 13:30:00,136.46,136.55,136.41,136.49,4559.7654977744005,136.46,136.55,136.41,136.49,4559.7655
2012-11-28 13:35:00,136.48,136.76,136.43,136.65,9770.92606665943,136.48,136.76,136.43,136.65,9770.9261
2012-11-28 13:40:00,136.72,136.79,136.71,136.79,1954.185213331886,136.72,136.79,136.71,136.79,1954.1852
2012-11-28 13:45:00,136.79,136.79,136.58,136.58,1737.0535229616762,136.79,136.79,136.58,136.58,1737.0535
2012-11-28 13:50:00,136.55,136.65,136.5,136.55,6513.950711106286,136.55,136.65,136.5,136.55,6513.9507
2012-11-28 13:55:00,136.53,136.69,136.49,136.69,6513.950711106286,136.53,136.69,136.49,136.69,6513.9507
2012-11-28 14:00:00,136.61,136.76,136.53,136.58,5645.423949625448,136.61,136.76,136.53,136.58,5645.4239
2012-11-28 14:05:00,136.58,136.64,136.45,136.64,6296.819020736077,136.58,136.64,136.45,136.64,6296.819
2012-11-28 14:10:00,136.55,136.66,136.42,136.43,7382.477472587125,136.55,136.66,136.42,136.43,7382.4775
2012-11-28 14:15:00,136.49,136.65,136.43,136.53,8033.872543697753,136.49,136.65,136.43,136.53,8033.8725
2012-11-28 14:20:00,136.47,136.53,136.41,136.45,3039.8436651829334,136.47,136.53,136.41,136.45,3039.8437
2012-11-28 14:25:00,136.4,136.47,136.37,136.46,4342.633807404191,136.4,136.47,136.37,136.46,4342.6338
2012-11-28 14:30:00,136.48,136.51,136.39,136.43,7599.609162957334,136.48,136.51,136.39,136.43,7599.6092
2012-11-28 14:35:00,136.44,136.64,136.44,136.53,3908.370426663772,136.44,136.64,136.44,136.53,3908.3704
2012-11-28 14:40:00,136.57,136.79,136.57,136.67,6731.082401476496,136.57,136.79,136.57,136.67,6731.0824
2012-11-28 14:45:00,136.64,136.65,136.63,136.63,2388.448594072305,136.64,136.65,136.63,136.63,2388.4486
2012-11-28 14:50:00,136.69,136.71,136.63,136.68,868.5267614808381,136.69,136.71,136.63,136.68,868.5268
2012-11-28 14:55:00,136.69,136.81,136.62,136.8,10205.189447399847,136.69,136.81,136.62,136.8,10205.1894
2012-11-28 15:00:00,136.76,136.84,136.76,136.79,6513.950711106286,136.76,136.84,136.76,136.79,6513.9507
2012-11-28 15:05:00,136.75,136.88,136.73,136.81,10856.584518510475,136.75,136.88,136.73,136.81,10856.5845
2012-11-28 15:10:00,136.91,136.92,136.81,136.87,4776.89718814461,136.91,136.92,136.81,136.87,4776.8972
2012-11-28 15:15:00,136.87,136.94,136.76,136.79,13679.296493323202,136.87,136.94,136.76,136.79,13679.2965
2012-11-28 15:20:00,136.79,136.91,136.75,136.91,13462.164802952992,136.79,136.91,136.75,136.91,13462.1648
2012-11-28 15:25:00,136.93,137.35,136.89,137.3,32352.62186516122,136.93,137.35,136.89,137.3,32352.6219
2012-11-28 15:30:00,137.29,137.38,137.18,137.35,31484.09510368038,137.29,137.38,137.18,137.35,31484.0951
2012-11-28 15:35:00,137.29,137.5,137.25,137.47,36478.1239821952,137.29,137.5,137.25,137.47,36478.124
2012-11-28 15:40:00,137.42,137.57,137.35,137.5,46031.91835848442,137.42,137.57,137.35,137.5,46031.9184
2012-11-28 15:45:00,137.47,137.7,137.43,137.63,51243.07892736945,137.47,137.7,137.43,137.63,51243.0789
2012-11-28 15:50:00,137.7,137.89,137.52,137.64,86418.4127673434,137.7,137.89,137.52,137.64,86418.4128
2012-11-28 15:55:00,137.64,137.75,137.51,137.6,97274.99728585388,137.64,137.75,137.51,137.6,97274.9973
2012-11-29 09:30:00,138.17,139.29,137.7,139.29,23341.65671479753,138.17,139.29,137.7,139.29,23341.6567
2012-11-29 09:35:00,139.28,139.55,138.63,138.75,16067.745087395506,139.28,139.55,138.63,138.75,16067.7451
2012-11-29 09:40:00,138.5,138.75,138.28,138.67,12376.506351101943,138.5,138.75,138.28,138.67,12376.5064
2012-11-29 09:45:00,138.65,138.69,138.22,138.22,3691.2387362935615,138.65,138.69,138.22,138.22,3691.2387
2012-11-29 09:50:00,138.28,138.64,138.28,138.41,4885.463033329715,138.28,138.64,138.28,138.41,4885.463
2012-11-29 09:55:00,138.4,138.5,138.26,138.32,3582.6728911084574,138.4,138.5,138.26,138.32,3582.6729
2012-11-29 10:00:00,138.39,138.76,138.33,138.6,18673.325371838026,138.39,138.76,138.33,138.6,18673.3254
2012-11-29 10:05:00,138.72,138.76,138.51,138.62,14222.125719248725,138.72,138.76,138.51,138.62,14222.1257
2012-11-29 10:10:00,138.53,138.58,138.33,138.48,5971.121485180763,138.53,138.58,138.33,138.48,5971.1215
2012-11-29 10:15:00,138.49,138.71,138.28,138.53,11399.413744436,138.49,138.71,138.28,138.53,11399.4137
2012-11-29 10:20:00,138.47,138.75,138.41,138.62,9010.965150363696,138.47,138.75,138.41,138.62,9010.9652
2012-11-29 10:25:00,138.58,138.65,138.29,138.3,5211.160568885029,138.58,138.65,138.29,138.3,5211.1606
2012-11-29 10:30:00,138.3,138.35,138.17,138.19,5862.555639995658,138.3,138.35,138.17,138.19,5862.5556
2012-11-29 10:35:00,138.24,138.45,138.2,138.45,4885.463033329715,138.24,138.45,138.2,138.45,4885.463
2012-11-29 10:40:00,138.42,138.5,138.24,138.4,7816.740853327544,138.42,138.5,138.24,138.4,7816.7409
2012-11-29 10:45:00,138.4,138.42,138.27,138.35,3582.6728911084574,138.4,138.42,138.27,138.35,3582.6729
2012-11-29 10:50:00,138.39,138.43,138.32,138.35,6079.687330365867,138.39,138.43,138.32,138.35,6079.6873
2012-11-29 10:55:00,138.28,138.49,138.24,138.42,7816.740853327544,138.28,138.49,138.24,138.42,7816.7409
2012-11-29 11:00:00,138.38,138.44,138.31,138.33,5971.121485180763,138.38,138.44,138.31,138.33,5971.1215
2012-11-29 11:05:00,138.39,138.48,138.34,138.41,5536.858104440344,138.39,138.48,138.34,138.41,5536.8581
2012-11-29 11:10:00,138.46,138.54,138.41,138.52,5753.989794810553,138.46,138.54,138.41,138.52,5753.9898
2012-11-29 11:15:00,138.5,138.52,138.19,138.25,4776.89718814461,138.5,138.52,138.19,138.25,4776.8972
2012-11-29 11:20:00,138.28,138.35,138.05,138.06,9553.79437628922,138.28,138.35,138.05,138.06,9553.7944
2012-11-29 11:25:00,138.08,138.99,138.07,138.51,28444.25143849745,138.08,138.99,138.07,138.51,28444.2514
2012-11-29 11:30:00,138.44,138.73,138.35,138.62,7056.77993703181,138.44,138.73,138.35,138.62,7056.7799
2012-11-29 11:35:00,138.48,138.71,138.19,138.66,10313.755292584952,138.48,138.71,138.19,138.66,10313.7553
2012-11-29 11:40:00,138.74,138.74,137.78,137.9,12267.940505916838,138.74,138.74,137.78,137.9,12267.9405
2012-11-29 11:45:00,138.04,138.31,137.98,138.05,6188.253175550972,138.04,138.31,137.98,138.05,6188.2532
2012-11-29 11:50:00,138.11,138.43,138.11,138.27,7599.609162957334,138.11,138.43,138.11,138.27,7599.6092
2012-11-29 11:55:00,138.33,138.34,137.9,138.17,10639.452828140267,138.33,138.34,137.9,138.17,10639.4528
2012-11-29 12:00:00,138.17,138.25,138.05,138.21,7708.175008142439,138.17,138.25,138.05,138.21,7708.175
2012-11-29 12:05:00,138.13,138.16,137.79,138.07,9336.662685919013,138.13,138.16,137.79,138.07,9336.6627
2012-11-29 12:10:00,138.1,138.8,138.09,138.47,9336.662685919013,138.1,138.8,138.09,138.47,9336.6627
2012-11-29 12:15:00,138.51,138.68,138.38,138.56,7925.306698512648,138.51,138.68,138.38,138.56,7925.3067
2012-11-29 12:20:00,138.6,138.93,138.46,138.74,9879.491911844534,138.6,138.93,138.46,138.74,9879.4919
2012-11-29 12:25:00,138.72,138.72,138.44,138.47,6079.687330365867,138.72,138.72,138.44,138.47,6079.6873
2012-11-29 12:30:00,138.49,138.6,138.44,138.51,6405.384865921182,138.49,138.6,138.44,138.51,6405.3849
2012-11-29 12:35:00,138.64,138.64,138.45,138.48,13570.730648138097,138.64,138.64,138.45,138.48,13570.7306
2012-11-29 12:40:00,138.55,138.72,138.51,138.57,4776.89718814461,138.55,138.72,138.51,138.57,4776.8972
2012-11-29 12:45:00,138.55,138.67,138.43,138.57,7491.043317772229,138.55,138.67,138.43,138.57,7491.0433
2012-11-29 12:50:00,138.61,138.82,138.5,138.5,7056.77993703181,138.61,138.82,138.5,138.5,7056.7799
2012-11-29 12:55:00,138.5,138.72,138.44,138.62,7056.77993703181,138.5,138.72,138.44,138.62,7056.7799
2012-11-29 13:00:00,138.67,138.71,138.47,138.63,7491.043317772229,138.67,138.71,138.47,138.63,7491.0433
2012-11-29 13:05:00,138.69,138.99,138.54,138.59,10965.150363695582,138.69,138.99,138.54,138.59,10965.1504
2012-11-29 13:10:00,138.61,138.61,138.47,138.54,4342.633807404191,138.61,138.61,138.47,138.54,4342.6338
2012-11-29 13:15:00,138.55,138.8,138.47,138.67,7925.306698512648,138.55,138.8,138.47,138.67,7925.3067
2012-11-29 13:20:00,138.64,138.78,138.61,138.75,6188.253175550972,138.64,138.78,138.61,138.75,6188.2532
2012-11-29 13:25:00,138.77,138.94,138.4,138.78,6622.516556291391,138.77,138.94,138.4,138.78,6622.5166
2012-11-29 13:30:00,138.78,139.32,138.73,139.32,25187.276082944307,138.78,139.32,138.73,139.32,25187.2761
2012-11-29 13:35:00,139.32,139.37,138.86,138.99,18781.891217023127,139.32,139.37,138.86,138.99,18781.8912
2012-11-29 13:40:00,138.97,139.05,138.82,138.98,4125.502117033981,138.97,139.05,138.82,138.98,4125.5021
2012-11-29 13:45:00,138.95,139.1,138.93,139.07,7599.609162957334,138.95,139.1,138.93,139.07,7599.6092
2012-11-29 13:50:00,139.09,139.09,138.91,139.01,3799.804581478667,139.09,139.09,138.91,139.01,3799.8046
2012-11-29 13:55:00,139.01,139.07,138.93,139.02,3474.1070459233524,139.01,139.07,138.93,139.02,3474.107
2012-11-29 14:00:00,139.02,139.18,138.89,139.09,4016.936271848877,139.02,139.18,138.89,139.09,4016.9363
2012-11-29 14:05:00,139.09,139.09,138.87,138.95,4559.7654977744005,139.09,139.09,138.87,138.95,4559.7655
2012-11-29 14:10:00,138.94,138.98,138.88,138.95,5102.5947236999245,138.94,138.98,138.88,138.95,5102.5947
2012-11-29 14:15:00,138.98,139.22,138.98,139.22,3256.975355553143,138.98,139.22,138.98,139.22,3256.9754
2012-11-29 14:20:00,139.22,139.22,139.08,139.1,5753.989794810553,139.22,139.22,139.08,139.1,5753.9898
2012-11-29 14:25:00,139.09,139.09,138.88,138.88,7925.306698512648,139.09,139.09,138.88,138.88,7925.3067
2012-11-29 14:30:00,138.91,138.91,138.84,138.85,6296.819020736077,138.91,138.91,138.84,138.85,6296.819
2012-11-29 14:35:00,138.86,138.86,138.65,138.78,4559.7654977744005,138.86,138.86,138.65,138.78,4559.7655
2012-11-29 14:40:00,138.81,138.86,138.75,138.84,3908.370426663772,138.81,138.86,138.75,138.84,3908.3704
2012-11-29 14:45:00,138.79,138.95,138.7,138.75,11725.111279991315,138.79,138.95,138.7,138.75,11725.1113
2012-11-29 14:50:00,138.83,138.85,138.65,138.65,5753.989794810553,138.83,138.85,138.65,138.65,5753.9898
2012-11-29 14:55:00,138.65,138.81,138.56,138.81,5862.555639995658,138.65,138.81,138.56,138.81,5862.5556
2012-11-29 15:00:00,138.75,138.87,138.62,138.68,6296.819020736077,138.75,138.87,138.62,138.68,6296.819
2012-11-29 15:05:00,138.64,138.69,138.46,138.58,6296.819020736077,138.64,138.69,138.46,138.58,6296.819
2012-11-29 15:10:00,138.61,138.7,138.45,138.56,12376.506351101943,138.61,138.7,138.45,138.56,12376.5064
2012-11-29 15:15:00,138.58,138.69,138.5,138.6,6622.516556291391,138.58,138.69,138.5,138.6,6622.5166
2012-11-29 15:20:00,138.62,138.64,138.4,138.44,12485.072196287048,138.62,138.64,138.4,138.44,12485.0722
2012-11-29 15:25:00,138.48,138.62,138.46,138.56,7165.345782216915,138.48,138.62,138.46,138.56,7165.3458
2012-11-29 15:30:00,138.54,138.62,138.43,138.54,10313.755292584952,138.54,138.62,138.43,138.54,10313.7553
2012-11-29 15:35:00,138.58,138.6,138.34,138.44,9879.491911844534,138.58,138.6,138.34,138.44,9879.4919
2012-11-29 15:40:00,138.41,138.65,138.38,138.54,15959.1792422104,138.41,138.65,138.38,138.54,15959.1792
2012-11-29 15:45:00,138.54,138.78,138.42,138.72,12810.769731842363,138.54,138.78,138.42,138.72,12810.7697
2012-11-29 15:50:00,138.69,138.69,138.43,138.52,28227.11974812724,138.69,138.69,138.43,138.52,28227.1197
2012-11-29 15:55:00,138.49,138.5,138.28,138.44,34415.37292367821,138.49,138.5,138.28,138.44,34415.3729
2012-11-30 09:30:00,138.89,139.09,138.36,138.65,21496.037346650744,138.89,139.09,138.36,138.65,21496.0373
2012-11-30 09:35:00,138.58,138.66,138.15,138.15,5211.160568885029,138.58,138.66,138.15,138.15,5211.1606
2012-11-30 09:40:00,138.28,138.87,138.08,138.87,6839.648246661601,138.28,138.87,138.08,138.87,6839.6482
2012-11-30 09:45:00,138.92,139.09,138.46,138.47,9336.662685919013,138.92,139.09,138.46,138.47,9336.6627
2012-11-30 09:50:00,138.4,138.47,138.03,138.16,20084.681359244383,138.4,138.47,138.03,138.16,20084.6814
2012-11-30 09:55:00,138.17,138.45,138.17,138.28,7816.740853327544,138.17,138.45,138.17,138.28,7816.7409
2012-11-30 10:00:00,138.21,138.39,138.05,138.1,23884.48594072305,138.21,138.39,138.05,138.1,23884.4859
2012-11-30 10:05:00,138.11,138.18,137.98,138.06,3799.804581478667,138.11,138.18,137.98,138.06,3799.8046
2012-11-30 10:10:00,138.1,138.19,137.92,138.03,3799.804581478667,138.1,138.19,137.92,138.03,3799.8046
2012-11-30 10:15:00,138.03,138.15,137.88,138.08,2497.01443925741,138.03,138.15,137.88,138.08,2497.0144
2012-11-30 10:20:00,138.12,138.12,137.96,138.12,1411.355987406362,138.12,138.12,137.96,138.12,1411.356
2012-11-30 10:25:00,138.05,138.05,137.81,137.95,2931.277819997829,138.05,138.05,137.81,137.95,2931.2778
2012-11-30 10:30:00,138.06,138.06,137.88,137.89,1954.185213331886,138.06,138.06,137.88,137.89,1954.1852
2012-11-30 10:35:00,137.86,137.96,137.84,137.84,3039.8436651829334,137.86,137.96,137.84,137.84,3039.8437
2012-11-30 10:40:00,137.86,137.93,137.73,137.75,5211.160568885029,137.86,137.93,137.73,137.75,5211.1606
2012-11-30 10:45:00,137.75,137.78,137.7,137.7,1737.0535229616762,137.75,137.78,137.7,137.7,1737.0535
2012-11-30 10:50:00,137.64,137.65,137.45,137.58,3691.2387362935615,137.64,137.65,137.45,137.58,3691.2387
2012-11-30 10:55:00,137.62,137.86,137.6,137.79,5319.726414070134,137.62,137.86,137.6,137.79,5319.7264
2012-11-30 11:00:00,137.76,137.85,137.72,137.72,1411.355987406362,137.76,137.85,137.72,137.72,1411.356
2012-11-30 11:05:00,137.76,137.83,137.54,137.63,5536.858104440344,137.76,137.83,137.54,137.63,5536.8581
2012-11-30 11:10:00,137.58,137.82,137.58,137.61,4885.463033329715,137.58,137.82,137.58,137.61,4885.463
2012-11-30 11:15:00,137.58,137.6,137.46,137.5,2062.7510585169907,137.58,137.6,137.46,137.5,2062.7511
2012-11-30 11:20:00,137.47,137.52,137.33,137.42,2279.8827488872003,137.47,137.52,137.33,137.42,2279.8827
2012-11-30 11:25:00,137.46,137.55,137.46,137.55,1085.6584518510476,137.46,137.55,137.46,137.55,1085.6585
2012-11-30 11:30:00,137.56,137.63,137.43,137.59,3691.2387362935615,137.56,137.63,137.43,137.59,3691.2387
2012-11-30 11:35:00,137.52,137.52,137.31,137.32,4125.502117033981,137.52,137.52,137.31,137.32,4125.5021
2012-11-30 11:40:00,137.34,137.36,137.27,137.27,6079.687330365867,137.34,137.36,137.27,137.27,6079.6873
2012-11-30 11:45:00,137.37,137.45,137.26,137.39,10096.623602214744,137.37,137.45,137.26,137.39,10096.6236
2012-11-30 11:50:00,137.31,137.45,137.31,137.39,3256.975355553143,137.31,137.45,137.31,137.39,3256.9754
2012-11-30 11:55:00,137.46,137.54,137.33,137.33,1737.0535229616762,137.46,137.54,137.33,137.33,1737.0535
2012-11-30 12:00:00,137.4,137.5,137.36,137.4,5971.121485180763,137.4,137.5,137.36,137.4,5971.1215
2012-11-30 12:05:00,137.48,137.49,137.35,137.4,7273.91162740202,137.48,137.49,137.35,137.4,7273.9116
2012-11-30 12:10:00,137.43,137.43,137.27,137.37,3582.6728911084574,137.43,137.43,137.27,137.37,3582.6729
2012-11-30 12:15:00,137.41,137.44,137.34,137.34,1302.7901422212572,137.41,137.44,137.34,137.34,1302.7901
2012-11-30 12:20:00,137.38,137.41,137.3,137.4,3908.370426663772,137.38,137.41,137.3,137.4,3908.3704
2012-11-30 12:25:00,137.35,137.39,137.3,137.34,1845.6193681467807,137.35,137.39,137.3,137.34,1845.6194
2012-11-30 12:30:00,137.36,137.44,137.33,137.44,1954.185213331886,137.36,137.44,137.33,137.44,1954.1852
2012-11-30 12:35:00,137.42,137.51,137.39,137.45,4016.936271848877,137.42,137.51,137.39,137.45,4016.9363
2012-11-30 12:40:00,137.42,137.51,137.39,137.42,4234.067962219086,137.42,137.51,137.39,137.42,4234.068
2012-11-30 12:45:00,137.45,137.47,137.39,137.44,5971.121485180763,137.45,137.47,137.39,137.44,5971.1215
2012-11-30 12:50:00,137.4,137.45,137.18,137.24,6405.384865921182,137.4,137.45,137.18,137.24,6405.3849
2012-11-30 12:55:00,137.31,137.31,137.21,137.24,4016.936271848877,137.31,137.31,137.21,137.24,4016.9363
2012-11-30 13:00:00,137.28,137.53,137.23,137.46,6731.082401476496,137.28,137.53,137.23,137.46,6731.0824
2012-11-30 13:05:00,137.39,137.44,137.39,137.44,1628.4876777765714,137.39,137.44,137.39,137.44,1628.4877
2012-11-30 13:10:00,137.51,137.57,137.49,137.53,2714.14612962762,137.51,137.57,137.49,137.53,2714.1461
2012-11-30 13:15:00,137.49,137.51,137.45,137.45,1954.185213331886,137.49,137.51,137.45,137.45,1954.1852
2012-11-30 13:20:00,137.45,137.69,137.33,137.68,8142.438388882858,137.45,137.69,137.33,137.68,8142.4384
2012-11-30 13:25:00,137.66,137.66,137.53,137.53,2714.14612962762,137.66,137.66,137.53,137.53,2714.1461
2012-11-30 13:30:00,137.52,137.57,137.48,137.56,2388.448594072305,137.52,137.57,137.48,137.56,2388.4486
2012-11-30 13:35:00,137.54,137.56,137.51,137.56,4125.502117033981,137.54,137.56,137.51,137.56,4125.5021
2012-11-30 13:40:00,137.49,137.68,137.45,137.6,7816.740853327544,137.49,137.68,137.45,137.6,7816.7409
2012-11-30 13:45:00,137.59,137.71,137.53,137.71,4776.89718814461,137.59,137.71,137.53,137.71,4776.8972
2012-11-30 13:50:00,137.79,137.81,137.64,137.7,3799.804581478667,137.79,137.81,137.64,137.7,3799.8046
2012-11-30 13:55:00,137.68,137.82,137.68,137.72,7925.306698512648,137.68,137.82,137.68,137.72,7925.3067
2012-11-30 14:00:00,137.72,137.72,137.51,137.68,9445.228531104114,137.72,137.72,137.51,137.68,9445.2285
2012-11-30 14:05:00,137.67,137.69,137.58,137.61,3799.804581478667,137.67,137.69,137.58,137.61,3799.8046
2012-11-30 14:10:00,137.58,137.6,137.52,137.52,5428.292259255239,137.58,137.6,137.52,137.52,5428.2923
2012-11-30 14:15:00,137.55,137.56,137.39,137.41,15307.784171099773,137.55,137.56,137.39,137.41,15307.7842
2012-11-30 14:20:00,137.42,137.48,137.31,137.46,10965.150363695582,137.42,137.48,137.31,137.46,10965.1504
2012-11-30 14:25:00,137.49,137.62,137.38,137.48,5536.858104440344,137.49,137.62,137.38,137.48,5536.8581
2012-11-30 14:30:00,137.49,137.51,137.41,137.47,3365.541200738248,137.49,137.51,137.41,137.47,3365.5412
2012-11-30 14:35:00,137.46,137.51,137.38,137.44,4125.502117033981,137.46,137.51,137.38,137.44,4125.5021
2012-11-30 14:40:00,137.4,137.47,137.35,137.35,4125.502117033981,137.4,137.47,137.35,137.35,4125.5021
2012-11-30 14:45:00,137.38,137.48,137.3,137.39,3691.2387362935615,137.38,137.48,137.3,137.39,3691.2387
2012-11-30 14:50:00,137.39,137.44,137.21,137.24,8251.004234067963,137.39,137.44,137.21,137.24,8251.0042
2012-11-30 14:55:00,137.31,137.37,137.23,137.28,5102.5947236999245,137.31,137.37,137.23,137.28,5102.5947
2012-11-30 15:00:00,137.23,137.31,137.19,137.31,4994.02887851482,137.23,137.31,137.19,137.31,4994.0289
2012-11-30 15:05:00,137.33,137.35,137.28,137.35,6731.082401476496,137.33,137.35,137.28,137.35,6731.0824
2012-11-30 15:10:00,137.33,137.48,137.33,137.48,3148.4095103680384,137.33,137.48,137.33,137.48,3148.4095
2012-11-30 15:15:00,137.49,137.51,137.21,137.23,8576.701769623276,137.49,137.51,137.21,137.23,8576.7018
2012-11-30 15:20:00,137.31,137.49,137.26,137.3,3691.2387362935615,137.31,137.49,137.26,137.3,3691.2387
2012-11-30 15:25:00,137.34,137.37,137.25,137.32,4885.463033329715,137.34,137.37,137.25,137.32,4885.463
2012-11-30 15:30:00,137.34,137.41,137.27,137.36,5536.858104440344,137.34,137.41,137.27,137.36,5536.8581
2012-11-30 15:35:00,137.35,137.46,137.3,137.41,9336.662685919013,137.35,137.46,137.3,137.41,9336.6627
2012-11-30 15:40:00,137.37,137.51,137.35,137.36,10096.623602214744,137.37,137.51,137.35,137.36,10096.6236
2012-11-30 15:45:00,137.35,137.64,137.34,137.57,16827.70600369124,137.35,137.64,137.34,137.57,16827.706
2012-11-30 15:50:00,137.57,137.7,137.5,137.7,36260.992291824994,137.57,137.7,137.5,137.7,36260.9923
2012-11-30 15:55:00,137.67,137.76,137.32,137.36,65465.20464661818,137.67,137.76,137.32,137.36,65465.2046
2012-12-03 09:30:00,138.2,139.3,137.87,138.87,44186.29899033765,138.2,139.3,137.87,138.87,44186.299
2012-12-03 09:35:00,139.0,139.41,138.67,139.29,33438.28031701227,139.0,139.41,138.67,139.29,33438.2803
2012-12-03 09:40:00,139.28,139.6,139.26,139.5,20193.24720442949,139.28,139.6,139.26,139.5,20193.2472
2012-12-03 09:45:00,139.45,139.56,139.03,139.35,13027.901422212572,139.45,139.56,139.03,139.35,13027.9014
2012-12-03 09:50:00,139.3,139.31,138.97,139.16,43209.2063836717,139.3,139.31,138.97,139.16,43209.2064
2012-12-03 09:55:00,139.2,139.4,138.89,139.22,18021.930300727392,139.2,139.4,138.89,139.22,18021.9303
2012-12-03 10:00:00,139.21,139.21,138.59,138.9,21278.90565628053,139.21,139.21,138.59,138.9,21278.9057
2012-12-03 10:05:00,138.84,139.01,138.69,138.93,9553.79437628922,138.84,139.01,138.69,138.93,9553.7944
2012-12-03 10:10:00,138.87,139.48,138.83,139.4,20301.8130496146,138.87,139.48,138.83,139.4,20301.813
2012-12-03 10:15:00,139.42,139.73,139.36,139.54,18239.0619910976,139.42,139.73,139.36,139.54,18239.062
2012-12-03 10:20:00,139.55,139.89,139.54,139.82,20627.510585169905,139.55,139.89,139.54,139.82,20627.5106
2012-12-03 10:25:00,139.88,139.96,139.8,139.89,13896.42818369341,139.88,139.96,139.8,139.89,13896.4282
2012-12-03 10:30:00,139.89,140.01,139.77,139.85,11616.54543480621,139.89,140.01,139.77,139.85,11616.5454
2012-12-03 10:35:00,139.86,140.03,139.73,139.86,12050.80881554663,139.86,140.03,139.73,139.86,12050.8088
2012-12-03 10:40:00,139.86,139.87,139.39,139.41,12919.335577027468,139.86,139.87,139.39,139.41,12919.3356
2012-12-03 10:45:00,139.43,139.58,139.34,139.57,9228.096840733906,139.43,139.58,139.34,139.57,9228.0968
2012-12-03 10:50:00,139.58,139.71,139.23,139.33,11290.847899250895,139.58,139.71,139.23,139.33,11290.8479
2012-12-03 10:55:00,139.2,139.24,138.94,138.99,11616.54543480621,139.2,139.24,138.94,138.99,11616.5454
2012-12-03 11:00:00,139.08,139.15,138.72,138.77,5862.555639995658,139.08,139.15,138.72,138.77,5862.5556
2012-12-03 11:05:00,138.73,138.93,138.73,138.93,3256.975355553143,138.73,138.93,138.73,138.93,3256.9754
2012-12-03 11:10:00,138.82,139.09,138.79,139.06,4451.199652589296,138.82,139.09,138.79,139.06,4451.1997
2012-12-03 11:15:00,138.98,139.07,138.78,138.87,12050.80881554663,138.98,139.07,138.78,138.87,12050.8088
2012-12-03 11:20:00,138.85,138.93,138.61,138.71,7816.740853327544,138.85,138.93,138.61,138.71,7816.7409
2012-12-03 11:25:00,138.68,138.75,138.48,138.48,11182.282054065792,138.68,138.75,138.48,138.48,11182.2821
2012-12-03 11:30:00,138.47,138.58,138.23,138.48,13570.730648138097,138.47,138.58,138.23,138.48,13570.7306
2012-12-03 11:35:00,138.59,138.89,138.44,138.72,17370.535229616762,138.59,138.89,138.44,138.72,17370.5352
2012-12-03 11:40:00,138.71,138.92,138.71,138.75,5753.989794810553,138.71,138.92,138.71,138.75,5753.9898
2012-12-03 11:45:00,138.72,138.83,138.72,138.83,2714.14612962762,138.72,138.83,138.72,138.83,2714.1461
2012-12-03 11:50:00,138.8,138.92,138.78,138.89,4994.02887851482,138.8,138.92,138.78,138.89,4994.0289
2012-12-03 11:55:00,138.92,138.95,138.8,138.89,8359.570079253068,138.92,138.95,138.8,138.89,8359.5701
2012-12-03 12:00:00,138.93,138.96,138.78,138.78,3039.8436651829334,138.93,138.96,138.78,138.78,3039.8437
2012-12-03 12:05:00,138.89,138.91,138.84,138.87,2822.711974812724,138.89,138.91,138.84,138.87,2822.712
2012-12-03 12:10:00,138.87,138.91,138.77,138.89,10205.189447399847,138.87,138.91,138.77,138.89,10205.1894
2012-12-03 12:15:00,138.87,138.87,138.75,138.78,6948.214091846705,138.87,138.87,138.75,138.78,6948.2141
2012-12-03 12:20:00,138.73,138.73,138.65,138.67,9228.096840733906,138.73,138.73,138.65,138.67,9228.0968
2012-12-03 12:25:00,138.67,138.68,138.57,138.63,3908.370426663772,138.67,138.68,138.57,138.63,3908.3704
2012-12-03 12:30:00,138.53,138.62,138.49,138.53,2497.01443925741,138.53,138.62,138.49,138.53,2497.0144
2012-12-03 12:35:00,138.59,138.79,138.55,138.77,4451.199652589296,138.59,138.79,138.55,138.77,4451.1997
2012-12-03 12:40:00,138.77,138.84,138.54,138.58,7708.175008142439,138.77,138.84,138.54,138.58,7708.175
2012-12-03 12:45:00,138.54,138.72,138.54,138.58,5645.423949625448,138.54,138.72,138.54,138.58,5645.4239
2012-12-03 12:50:00,138.58,138.66,138.54,138.59,2714.14612962762,138.58,138.66,138.54,138.59,2714.1461
2012-12-03 12:55:00,138.56,138.61,138.5,138.52,4234.067962219086,138.56,138.61,138.5,138.52,4234.068
2012-12-03 13:00:00,138.46,138.46,138.28,138.31,5753.989794810553,138.46,138.46,138.28,138.31,5753.9898
2012-12-03 13:05:00,138.25,138.55,138.25,138.53,2714.14612962762,138.25,138.55,138.25,138.53,2714.1461
2012-12-03 13:10:00,138.54,138.68,138.49,138.68,3908.370426663772,138.54,138.68,138.49,138.68,3908.3704
2012-12-03 13:15:00,138.66,138.9,138.58,138.83,12593.638041472152,138.66,138.9,138.58,138.83,12593.638
2012-12-03 13:20:00,138.84,138.88,138.76,138.84,4994.02887851482,138.84,138.88,138.76,138.84,4994.0289
2012-12-03 13:25:00,138.83,138.84,138.73,138.84,4016.936271848877,138.83,138.84,138.73,138.84,4016.9363
2012-12-03 13:30:00,138.8,138.81,138.56,138.56,7925.306698512648,138.8,138.81,138.56,138.56,7925.3067
2012-12-03 13:35:00,138.55,138.58,138.4,138.41,4994.02887851482,138.55,138.58,138.4,138.41,4994.0289
2012-12-03 13:40:00,138.39,138.45,138.37,138.41,2605.5802844425143,138.39,138.45,138.37,138.41,2605.5803
2012-12-03 13:45:00,138.48,138.56,138.46,138.54,5536.858104440344,138.48,138.56,138.46,138.54,5536.8581
2012-12-03 13:50:00,138.52,138.62,138.43,138.53,5536.858104440344,138.52,138.62,138.43,138.53,5536.8581
2012-12-03 13:55:00,138.53,138.53,138.46,138.47,2388.448594072305,138.53,138.53,138.46,138.47,2388.4486
2012-12-03 14:00:00,138.5,138.52,138.41,138.41,4016.936271848877,138.5,138.52,138.41,138.41,4016.9363
2012-12-03 14:05:00,138.39,138.77,138.39,138.74,11725.111279991315,138.39,138.77,138.39,138.74,11725.1113
2012-12-03 14:10:00,138.7,138.79,138.64,138.72,3908.370426663772,138.7,138.79,138.64,138.72,3908.3704
2012-12-03 14:15:00,138.74,138.87,138.73,138.79,6622.516556291391,138.74,138.87,138.73,138.79,6622.5166
2012-12-03 14:20:00,138.73,138.76,138.66,138.7,4885.463033329715,138.73,138.76,138.66,138.7,4885.463
2012-12-03 14:25:00,138.66,138.68,138.6,138.62,2714.14612962762,138.66,138.68,138.6,138.62,2714.1461
2012-12-03 14:30:00,138.59,138.76,138.52,138.7,6296.819020736077,138.59,138.76,138.52,138.7,6296.819
2012-12-03 14:35:00,138.6,138.63,138.44,138.47,4342.633807404191,138.6,138.63,138.44,138.47,4342.6338
2012-12-03 14:40:00,138.48,138.64,138.42,138.44,3582.6728911084574,138.48,138.64,138.42,138.44,3582.6729
2012-12-03 14:45:00,138.45,138.61,138.45,138.5,4016.936271848877,138.45,138.61,138.45,138.5,4016.9363
2012-12-03 14:50:00,138.5,138.51,138.38,138.48,5211.160568885029,138.5,138.51,138.38,138.48,5211.1606
2012-12-03 14:55:00,138.5,138.57,138.46,138.54,3691.2387362935615,138.5,138.57,138.46,138.54,3691.2387
2012-12-03 15:00:00,138.63,138.87,138.41,138.5,15199.218325914668,138.63,138.87,138.41,138.5,15199.2183
2012-12-03 15:05:00,138.49,138.6,138.31,138.4,16176.31093258061,138.49,138.6,138.31,138.4,16176.3109
2012-12-03 15:10:00,138.37,138.52,138.33,138.49,5102.5947236999245,138.37,138.52,138.33,138.49,5102.5947
2012-12-03 15:15:00,138.44,138.49,138.28,138.35,13136.467267397677,138.44,138.49,138.28,138.35,13136.4673
2012-12-03 15:20:00,138.4,138.53,138.37,138.52,11507.979589621104,138.4,138.53,138.37,138.52,11507.9796
2012-12-03 15:25:00,138.57,138.63,138.53,138.61,7491.043317772229,138.57,138.63,138.53,138.61,7491.0433
2012-12-03 15:30:00,138.62,138.71,138.57,138.66,12702.203886657258,138.62,138.71,138.57,138.66,12702.2039
2012-12-03 15:35:00,138.68,138.75,138.63,138.66,10639.452828140267,138.68,138.75,138.63,138.66,10639.4528
2012-12-03 15:40:00,138.7,138.79,138.63,138.75,18239.0619910976,138.7,138.79,138.63,138.75,18239.062
2012-12-03 15:45:00,138.72,138.84,138.64,138.64,18347.627836282707,138.72,138.84,138.64,138.64,18347.6278
2012-12-03 15:50:00,138.67,138.88,138.65,138.85,30072.73911627402,138.67,138.88,138.65,138.85,30072.7391
2012-12-03 15:55:00,138.85,138.85,138.54,138.71,40386.49440885898,138.85,138.85,138.54,138.71,40386.4944
2012-12-04 09:30:00,138.69,138.89,138.41,138.67,17804.798610357182,138.69,138.89,138.41,138.67,17804.7986
2012-12-04 09:35:00,138.61,138.65,138.26,138.4,22690.261643686896,138.61,138.65,138.26,138.4,22690.2616
2012-12-04 09:40:00,138.41,138.8,138.28,138.48,13245.033112582782,138.41,138.8,138.28,138.48,13245.0331
2012-12-04 09:45:00,138.54,138.79,138.52,138.56,6948.214091846705,138.54,138.79,138.52,138.56,6948.2141
2012-12-04 09:50:00,138.56,138.84,138.52,138.7,8902.399305178591,138.56,138.84,138.52,138.7,8902.3993
2012-12-04 09:55:00,138.83,139.05,138.73,138.86,6948.214091846705,138.83,139.05,138.73,138.86,6948.2141
2012-12-04 10:00:00,138.92,139.0,138.69,138.83,32678.319400716537,138.92,139.0,138.69,138.83,32678.3194
2012-12-04 10:05:00,138.84,138.98,138.74,138.98,28335.685593312344,138.84,138.98,138.74,138.98,28335.6856
2012-12-04 10:10:00,138.91,139.27,138.85,139.21,11182.282054065792,138.91,139.27,138.85,139.21,11182.2821
2012-12-04 10:15:00,139.27,139.27,138.96,139.02,8468.135924438173,139.27,139.27,138.96,139.02,8468.1359
2012-12-04 10:20:00,138.99,139.09,138.94,139.02,27467.158831831508,138.99,139.09,138.94,139.02,27467.1588
2012-12-04 10:25:00,139.02,139.15,138.75,138.75,27575.724677016613,139.02,139.15,138.75,138.75,27575.7247
2012-12-04 10:30:00,138.75,138.97,138.75,138.95,58625.55639995658,138.75,138.97,138.75,138.95,58625.5564
2012-12-04 10:35:00,138.95,138.95,138.82,138.83,9445.228531104114,138.95,138.95,138.82,138.83,9445.2285
2012-12-04 10:40:00,138.8,138.9,138.79,138.83,16393.44262295082,138.8,138.9,138.79,138.83,16393.4426
2012-12-04 10:45:00,138.83,139.0,138.78,138.94,6296.819020736077,138.83,139.0,138.78,138.94,6296.819
2012-12-04 10:50:00,138.98,138.98,138.63,138.72,4451.199652589296,138.98,138.98,138.63,138.72,4451.1997
2012-12-04 10:55:00,138.72,138.87,138.72,138.87,7491.043317772229,138.72,138.87,138.72,138.87,7491.0433
2012-12-04 11:00:00,138.85,138.92,138.79,138.84,2388.448594072305,138.85,138.92,138.79,138.84,2388.4486
2012-12-04 11:05:00,138.83,138.87,138.71,138.78,4885.463033329715,138.83,138.87,138.71,138.78,4885.463
2012-12-04 11:10:00,138.75,138.85,138.63,138.79,1845.6193681467807,138.75,138.85,138.63,138.79,1845.6194
2012-12-04 11:15:00,138.91,139.17,138.87,139.03,4451.199652589296,138.91,139.17,138.87,139.03,4451.1997
2012-12-04 11:20:00,139.0,139.03,138.85,138.85,6731.082401476496,139.0,139.03,138.85,138.85,6731.0824
2012-12-04 11:25:00,138.85,138.88,138.73,138.74,3799.804581478667,138.85,138.88,138.73,138.74,3799.8046
2012-12-04 11:30:00,138.66,138.93,138.61,138.93,2279.8827488872003,138.66,138.93,138.61,138.93,2279.8827
2012-12-04 11:35:00,138.96,138.98,138.89,138.91,4451.199652589296,138.96,138.98,138.89,138.91,4451.1997
2012-12-04 11:40:00,138.89,139.09,138.87,139.09,8142.438388882858,138.89,139.09,138.87,139.09,8142.4384
2012-12-04 11:45:00,139.15,139.67,139.15,139.26,7165.345782216915,139.15,139.67,139.15,139.26,7165.3458
2012-12-04 11:50:00,139.26,139.42,139.26,139.31,4342.633807404191,139.26,139.42,139.26,139.31,4342.6338
2012-12-04 11:55:00,139.23,139.41,139.17,139.29,5753.989794810553,139.23,139.41,139.17,139.29,5753.9898
2012-12-04 12:00:00,139.29,139.29,138.88,138.88,3256.975355553143,139.29,139.29,138.88,138.88,3256.9754
2012-12-04 12:05:00,138.87,139.03,138.83,139.03,2062.7510585169907,138.87,139.03,138.83,139.03,2062.7511
2012-12-04 12:10:00,139.03,139.19,138.97,139.09,13462.164802952992,139.03,139.19,138.97,139.09,13462.1648
2012-12-04 12:15:00,139.09,139.26,138.91,138.97,4016.936271848877,139.09,139.26,138.91,138.97,4016.9363
2012-12-04 12:20:00,138.96,138.99,138.87,138.96,6296.819020736077,138.96,138.99,138.87,138.96,6296.819
2012-12-04 12:25:00,138.87,139.37,138.87,139.33,7925.306698512648,138.87,139.37,138.87,139.33,7925.3067
2012-12-04 12:30:00,139.26,139.35,139.07,139.22,4559.7654977744005,139.26,139.35,139.07,139.22,4559.7655
2012-12-04 12:35:00,139.22,139.22,138.98,139.16,2714.14612962762,139.22,139.22,138.98,139.16,2714.1461
2012-12-04 12:40:00,139.09,139.16,139.03,139.11,1411.355987406362,139.09,139.16,139.03,139.11,1411.356
2012-12-04 12:45:00,139.15,139.34,139.11,139.13,2062.7510585169907,139.15,139.34,139.11,139.13,2062.7511
2012-12-04 12:50:00,139.15,139.19,139.08,139.14,6948.214091846705,139.15,139.19,139.08,139.14,6948.2141
2012-12-04 12:55:00,139.1,139.24,139.1,139.11,2171.316903702096,139.1,139.24,139.1,139.11,2171.3169
2012-12-04 13:00:00,139.12,139.15,138.97,138.98,3691.2387362935615,139.12,139.15,138.97,138.98,3691.2387
2012-12-04 13:05:00,138.98,139.03,138.93,139.01,2822.711974812724,138.98,139.03,138.93,139.01,2822.712
2012-12-04 13:10:00,138.98,139.09,138.95,139.02,1194.2242970361524,138.98,139.09,138.95,139.02,1194.2243
2012-12-04 13:15:00,139.02,139.07,138.94,139.02,2822.711974812724,139.02,139.07,138.94,139.02,2822.712
2012-12-04 13:20:00,139.01,139.05,138.97,138.98,1845.6193681467807,139.01,139.05,138.97,138.98,1845.6194
2012-12-04 13:25:00,139.01,139.12,138.97,139.05,3039.8436651829334,139.01,139.12,138.97,139.05,3039.8437
2012-12-04 13:30:00,138.95,139.06,138.95,139.05,1519.921832591467,138.95,139.06,138.95,139.05,1519.9218
2012-12-04 13:35:00,139.04,139.18,138.99,139.1,6296.819020736077,139.04,139.18,138.99,139.1,6296.819
2012-12-04 13:40:00,139.04,139.45,139.04,139.38,4016.936271848877,139.04,139.45,139.04,139.38,4016.9363
2012-12-04 13:45:00,139.32,139.45,139.27,139.44,3365.541200738248,139.32,139.45,139.27,139.44,3365.5412
2012-12-04 13:50:00,139.32,139.69,139.32,139.69,2605.5802844425143,139.32,139.69,139.32,139.69,2605.5803
2012-12-04 13:55:00,139.81,139.82,139.63,139.79,9879.491911844534,139.81,139.82,139.63,139.79,9879.4919
2012-12-04 14:00:00,139.8,140.01,139.73,139.82,6188.253175550972,139.8,140.01,139.73,139.82,6188.2532
2012-12-04 14:05:00,139.84,139.84,139.7,139.7,4994.02887851482,139.84,139.84,139.7,139.7,4994.0289
2012-12-04 14:10:00,139.7,139.78,139.6,139.61,6839.648246661601,139.7,139.78,139.6,139.61,6839.6482
2012-12-04 14:15:00,139.56,139.65,139.51,139.57,3908.370426663772,139.56,139.65,139.51,139.57,3908.3704
2012-12-04 14:20:00,139.58,139.8,139.58,139.68,7056.77993703181,139.58,139.8,139.58,139.68,7056.7799
2012-12-04 14:25:00,139.72,139.82,139.69,139.72,11073.716208880687,139.72,139.82,139.69,139.72,11073.7162
2012-12-04 14:30:00,139.71,139.81,139.64,139.78,9336.662685919013,139.71,139.81,139.64,139.78,9336.6627
2012-12-04 14:35:00,139.83,139.84,139.7,139.7,5428.292259255239,139.83,139.84,139.7,139.7,5428.2923
2012-12-04 14:40:00,139.74,140.0,139.74,139.97,13462.164802952992,139.74,140.0,139.74,139.97,13462.1648
2012-12-04 14:45:00,139.98,140.11,139.95,139.96,13245.033112582782,139.98,140.11,139.95,139.96,13245.0331
2012-12-04 14:50:00,140.0,140.11,139.87,140.05,17913.364455542287,140.0,140.11,139.87,140.05,17913.3645
2012-12-04 14:55:00,140.03,140.05,139.9,140.02,28661.38312886766,140.03,140.05,139.9,140.02,28661.3831
2012-12-04 15:00:00,140.03,140.15,140.01,140.04,12593.638041472152,140.03,140.15,140.01,140.04,12593.638
2012-12-04 15:05:00,140.03,140.28,140.02,140.11,14547.82325480404,140.03,140.28,140.02,140.11,14547.8233
2012-12-04 15:10:00,140.15,140.16,140.0,140.05,10856.584518510475,140.15,140.16,140.0,140.05,10856.5845
2012-12-04 15:15:00,140.09,140.14,140.0,140.06,9336.662685919013,140.09,140.14,140.0,140.06,9336.6627
2012-12-04 15:20:00,140.06,140.15,140.01,140.05,12376.506351101943,140.06,140.15,140.01,140.05,12376.5064
2012-12-04 15:25:00,140.06,140.41,139.94,140.12,43534.90391922701,140.06,140.41,139.94,140.12,43534.9039
2012-12-04 15:30:00,140.12,140.25,139.95,140.15,162631.63608728696,140.12,140.25,139.95,140.15,162631.6361
2012-12-04 15:35:00,140.14,140.15,139.94,140.01,75344.6965584627,140.14,140.15,139.94,140.01,75344.6966
2012-12-04 15:40:00,140.02,140.15,139.96,140.15,34523.938768863314,140.02,140.15,139.96,140.15,34523.9388
2012-12-04 15:45:00,140.15,140.22,140.08,140.17,88372.59798067529,140.15,140.22,140.08,140.17,88372.598
2012-12-04 15:50:00,140.11,140.2,140.08,140.17,51134.51308218435,140.11,140.2,140.08,140.17,51134.5131
2012-12-04 15:55:00,140.15,140.25,139.84,139.88,121050.91738139182,140.15,140.25,139.84,139.88,121050.9174
2012-12-05 09:30:00,140.43,140.62,139.68,139.68,13027.901422212572,140.43,140.62,139.68,139.68,13027.9014
2012-12-05 09:35:00,139.67,139.67,139.33,139.55,12810.769731842363,139.67,139.67,139.33,139.55,12810.7697
2012-12-05 09:40:00,139.44,139.44,139.06,139.27,8033.872543697753,139.44,139.44,139.06,139.27,8033.8725
2012-12-05 09:45:00,139.27,139.55,139.1,139.22,12810.769731842363,139.27,139.55,139.1,139.22,12810.7697
2012-12-05 09:50:00,139.21,139.47,139.21,139.42,6188.253175550972,139.21,139.47,139.21,139.42,6188.2532
2012-12-05 09:55:00,139.43,139.43,139.08,139.12,10530.886982955162,139.43,139.43,139.08,139.12,10530.887
2012-12-05 10:00:00,139.2,139.46,139.03,139.08,14873.520790359353,139.2,139.46,139.03,139.08,14873.5208
2012-12-05 10:05:00,139.08,139.45,139.08,139.33,15199.218325914668,139.08,139.45,139.08,139.33,15199.2183
2012-12-05 10:10:00,139.35,139.52,139.1,139.15,5102.5947236999245,139.35,139.52,139.1,139.15,5102.5947
2012-12-05 10:15:00,139.1,139.8,139.1,139.77,9553.79437628922,139.1,139.8,139.1,139.77,9553.7944
2012-12-05 10:20:00,139.8,139.8,139.39,139.51,2605.5802844425143,139.8,139.8,139.39,139.51,2605.5803
2012-12-05 10:25:00,139.28,139.28,139.06,139.06,11942.242970361523,139.28,139.28,139.06,139.06,11942.243
2012-12-05 10:30:00,139.07,139.24,139.07,139.17,12485.072196287048,139.07,139.24,139.07,139.17,12485.0722
2012-12-05 10:35:00,139.14,139.16,138.96,138.96,4885.463033329715,139.14,139.16,138.96,138.96,4885.463
2012-12-05 10:40:00,138.89,138.89,138.63,138.7,12267.940505916838,138.89,138.89,138.63,138.7,12267.9405
2012-12-05 10:45:00,138.57,138.63,138.41,138.62,6079.687330365867,138.57,138.63,138.41,138.62,6079.6873
2012-12-05 10:50:00,138.63,138.81,138.6,138.63,6296.819020736077,138.63,138.81,138.6,138.63,6296.819
2012-12-05 10:55:00,138.64,138.74,138.51,138.74,4559.7654977744005,138.64,138.74,138.51,138.74,4559.7655
2012-12-05 11:00:00,138.78,138.87,138.58,138.76,4776.89718814461,138.78,138.87,138.58,138.76,4776.8972
2012-12-05 11:05:00,138.86,138.91,138.72,138.72,4125.502117033981,138.86,138.91,138.72,138.72,4125.5021
2012-12-05 11:10:00,138.77,138.93,138.69,138.83,5645.423949625448,138.77,138.93,138.69,138.83,5645.4239
2012-12-05 11:15:00,138.75,138.83,138.71,138.83,3474.1070459233524,138.75,138.83,138.71,138.83,3474.107
2012-12-05 11:20:00,138.78,138.83,138.68,138.83,3256.975355553143,138.78,138.83,138.68,138.83,3256.9754
2012-12-05 11:25:00,138.91,139.04,138.75,138.75,3691.2387362935615,138.91,139.04,138.75,138.75,3691.2387
2012-12-05 11:30:00,138.85,139.17,138.75,139.1,4125.502117033981,138.85,139.17,138.75,139.1,4125.5021
2012-12-05 11:35:00,139.07,139.29,139.07,139.17,10422.321137770055,139.07,139.29,139.07,139.17,10422.3211
2012-12-05 11:40:00,139.17,139.25,139.03,139.15,9010.965150363696,139.17,139.25,139.03,139.15,9010.9652
2012-12-05 11:45:00,139.17,139.23,139.02,139.02,6188.253175550972,139.17,139.23,139.02,139.02,6188.2532
2012-12-05 11:50:00,138.96,139.0,138.76,139.0,4994.02887851482,138.96,139.0,138.76,139.0,4994.0289
2012-12-05 11:55:00,139.02,139.3,139.02,139.29,10530.886982955162,139.02,139.3,139.02,139.29,10530.887
2012-12-05 12:00:00,139.29,139.66,139.22,139.37,13353.598957767888,139.29,139.66,139.22,139.37,13353.599
2012-12-05 12:05:00,139.43,139.61,139.3,139.44,5862.555639995658,139.43,139.61,139.3,139.44,5862.5556
2012-12-05 12:10:00,139.45,139.56,139.4,139.47,4342.633807404191,139.45,139.56,139.4,139.47,4342.6338
2012-12-05 12:15:00,139.51,139.56,139.39,139.54,4559.7654977744005,139.51,139.56,139.39,139.54,4559.7655
2012-12-05 12:20:00,139.62,139.66,139.45,139.51,8468.135924438173,139.62,139.66,139.45,139.51,8468.1359
2012-12-05 12:25:00,139.5,139.52,139.39,139.39,4125.502117033981,139.5,139.52,139.39,139.39,4125.5021
2012-12-05 12:30:00,139.45,139.63,139.42,139.49,17479.101074801867,139.45,139.63,139.42,139.49,17479.1011
2012-12-05 12:35:00,139.43,139.63,139.43,139.53,12159.374660731732,139.43,139.63,139.43,139.53,12159.3747
2012-12-05 12:40:00,139.57,139.59,139.45,139.5,14004.994028878516,139.57,139.59,139.45,139.5,14004.994
2012-12-05 12:45:00,139.5,139.55,139.29,139.3,3799.804581478667,139.5,139.55,139.29,139.3,3799.8046
2012-12-05 12:50:00,139.33,139.39,139.23,139.26,3474.1070459233524,139.33,139.39,139.23,139.26,3474.107
2012-12-05 12:55:00,139.33,139.34,139.26,139.28,3582.6728911084574,139.33,139.34,139.26,139.28,3582.6729
2012-12-05 13:00:00,139.31,139.31,139.17,139.18,3039.8436651829334,139.31,139.31,139.17,139.18,3039.8437
2012-12-05 13:05:00,139.14,139.25,139.14,139.25,3039.8436651829334,139.14,139.25,139.14,139.25,3039.8437
2012-12-05 13:10:00,139.29,139.3,139.22,139.28,3148.4095103680384,139.29,139.3,139.22,139.28,3148.4095
2012-12-05 13:15:00,139.26,139.3,139.16,139.23,3691.2387362935615,139.26,139.3,139.16,139.23,3691.2387
2012-12-05 13:20:00,139.22,139.31,139.18,139.24,8468.135924438173,139.22,139.31,139.18,139.24,8468.1359
2012-12-05 13:25:00,139.22,139.24,139.14,139.15,3582.6728911084574,139.22,139.24,139.14,139.15,3582.6729
2012-12-05 13:30:00,139.12,139.14,139.06,139.09,3799.804581478667,139.12,139.14,139.06,139.09,3799.8046
2012-12-05 13:35:00,139.17,139.26,139.17,139.22,3691.2387362935615,139.17,139.26,139.17,139.22,3691.2387
2012-12-05 13:40:00,139.19,139.23,139.07,139.09,3148.4095103680384,139.19,139.23,139.07,139.09,3148.4095
2012-12-05 13:45:00,139.09,139.12,139.04,139.09,5319.726414070134,139.09,139.12,139.04,139.09,5319.7264
2012-12-05 13:50:00,139.17,139.38,139.17,139.22,8251.004234067963,139.17,139.38,139.17,139.22,8251.0042
2012-12-05 13:55:00,139.26,139.32,139.21,139.27,4342.633807404191,139.26,139.32,139.21,139.27,4342.6338
2012-12-05 14:00:00,139.26,139.46,139.22,139.29,4451.199652589296,139.26,139.46,139.22,139.29,4451.1997
2012-12-05 14:05:00,139.28,139.33,139.26,139.33,2714.14612962762,139.28,139.33,139.26,139.33,2714.1461
2012-12-05 14:10:00,139.35,139.35,139.22,139.23,2279.8827488872003,139.35,139.35,139.22,139.23,2279.8827
2012-12-05 14:15:00,139.17,139.34,139.1,139.27,4342.633807404191,139.17,139.34,139.1,139.27,4342.6338
2012-12-05 14:20:00,139.29,139.29,139.11,139.11,2714.14612962762,139.29,139.29,139.11,139.11,2714.1461
2012-12-05 14:25:00,139.09,139.1,138.96,138.96,6948.214091846705,139.09,139.1,138.96,138.96,6948.2141
2012-12-05 14:30:00,138.92,138.93,138.88,138.92,6622.516556291391,138.92,138.93,138.88,138.92,6622.5166
2012-12-05 14:35:00,138.95,138.95,138.85,138.89,5862.555639995658,138.95,138.95,138.85,138.89,5862.5556
2012-12-05 14:40:00,138.87,139.06,138.87,138.99,6622.516556291391,138.87,139.06,138.87,138.99,6622.5166
2012-12-05 14:45:00,138.99,139.01,138.89,138.95,5102.5947236999245,138.99,139.01,138.89,138.95,5102.5947
2012-12-05 14:50:00,138.95,139.11,138.93,139.02,6839.648246661601,138.95,139.11,138.93,139.02,6839.6482
2012-12-05 14:55:00,139.07,139.08,138.9,138.9,5971.121485180763,139.07,139.08,138.9,138.9,5971.1215
2012-12-05 15:00:00,138.85,139.17,138.85,139.17,7056.77993703181,138.85,139.17,138.85,139.17,7056.7799
2012-12-05 15:05:00,139.17,139.22,139.13,139.22,5753.989794810553,139.17,139.22,139.13,139.22,5753.9898
2012-12-05 15:10:00,139.23,139.4,139.22,139.31,5536.858104440344,139.23,139.4,139.22,139.31,5536.8581
2012-12-05 15:15:00,139.34,139.34,139.09,139.09,12919.335577027468,139.34,139.34,139.09,139.09,12919.3356
2012-12-05 15:20:00,139.1,139.1,138.87,138.93,13679.296493323202,139.1,139.1,138.87,138.93,13679.2965
2012-12-05 15:25:00,138.96,138.97,138.88,138.9,15524.915861469985,138.96,138.97,138.88,138.9,15524.9159
2012-12-05 15:30:00,138.89,138.96,138.86,138.88,25730.10530886983,138.89,138.96,138.86,138.88,25730.1053
2012-12-05 15:35:00,138.88,138.95,138.82,138.84,21170.33981109543,138.88,138.95,138.82,138.84,21170.3398
2012-12-05 15:40:00,138.84,138.85,138.57,138.57,20736.07643035501,138.84,138.85,138.57,138.57,20736.0764
2012-12-05 15:45:00,138.57,138.61,138.48,138.53,25838.671154054937,138.57,138.61,138.48,138.53,25838.6712
2012-12-05 15:50:00,138.53,138.84,138.53,138.77,24861.578547388992,138.53,138.84,138.53,138.77,24861.5785
2012-12-05 15:55:00,138.75,138.75,138.47,138.67,56562.80534143958,138.75,138.75,138.47,138.67,56562.8053
2012-12-06 09:30:00,138.85,139.9,138.68,139.4,23884.48594072305,138.85,139.9,138.68,139.4,23884.4859
2012-12-06 09:35:00,139.69,139.77,139.22,139.76,12159.374660731732,139.69,139.77,139.22,139.76,12159.3747
2012-12-06 09:40:00,139.64,139.78,139.33,139.43,15633.481706655088,139.64,139.78,139.33,139.43,15633.4817
2012-12-06 09:45:00,139.25,139.51,139.25,139.39,5319.726414070134,139.25,139.51,139.25,139.39,5319.7264
2012-12-06 09:50:00,139.38,139.51,139.29,139.51,6622.516556291391,139.38,139.51,139.29,139.51,6622.5166
2012-12-06 09:55:00,139.46,139.57,139.33,139.33,3691.2387362935615,139.46,139.57,139.33,139.33,3691.2387
2012-12-06 10:00:00,139.24,139.45,139.22,139.45,2388.448594072305,139.24,139.45,139.22,139.45,2388.4486
2012-12-06 10:05:00,139.4,139.48,139.31,139.31,2822.711974812724,139.4,139.48,139.31,139.31,2822.712
2012-12-06 10:10:00,139.26,139.29,138.75,138.8,6622.516556291391,139.26,139.29,138.75,138.8,6622.5166
2012-12-06 10:15:00,138.85,138.85,138.67,138.73,2714.14612962762,138.85,138.85,138.67,138.73,2714.1461
2012-12-06 10:20:00,138.76,138.92,138.73,138.77,4125.502117033981,138.76,138.92,138.73,138.77,4125.5021
2012-12-06 10:25:00,138.87,138.94,138.76,138.86,1519.921832591467,138.87,138.94,138.76,138.86,1519.9218
2012-12-06 10:30:00,138.86,138.91,138.73,138.86,5102.5947236999245,138.86,138.91,138.73,138.86,5102.5947
2012-12-06 10:35:00,138.9,139.13,138.9,139.13,3256.975355553143,138.9,139.13,138.9,139.13,3256.9754
2012-12-06 10:40:00,139.2,139.53,139.2,139.53,6296.819020736077,139.2,139.53,139.2,139.53,6296.819
2012-12-06 10:45:00,139.45,139.65,139.45,139.65,4016.936271848877,139.45,139.65,139.45,139.65,4016.9363
2012-12-06 10:50:00,139.58,139.63,139.4,139.49,5753.989794810553,139.58,139.63,139.4,139.49,5753.9898
2012-12-06 10:55:00,139.51,139.53,139.34,139.39,8793.833459993486,139.51,139.53,139.34,139.39,8793.8335
2012-12-06 11:00:00,139.49,139.49,139.23,139.23,3582.6728911084574,139.49,139.49,139.23,139.23,3582.6729
2012-12-06 11:05:00,139.24,139.37,139.21,139.36,3908.370426663772,139.24,139.37,139.21,139.36,3908.3704
2012-12-06 11:10:00,139.46,139.5,139.36,139.41,6948.214091846705,139.46,139.5,139.36,139.41,6948.2141
2012-12-06 11:15:00,139.37,139.44,139.37,139.37,2605.5802844425143,139.37,139.44,139.37,139.37,2605.5803
2012-12-06 11:20:00,139.38,139.43,139.32,139.37,3148.4095103680384,139.38,139.43,139.32,139.37,3148.4095
2012-12-06 11:25:00,139.42,139.42,139.28,139.29,3148.4095103680384,139.42,139.42,139.28,139.29,3148.4095
2012-12-06 11:30:00,139.32,139.38,139.22,139.37,8359.570079253068,139.32,139.38,139.22,139.37,8359.5701
2012-12-06 11:35:00,139.35,139.59,139.28,139.57,5428.292259255239,139.35,139.59,139.28,139.57,5428.2923
2012-12-06 11:40:00,139.53,139.57,139.49,139.5,2388.448594072305,139.53,139.57,139.49,139.5,2388.4486
2012-12-06 11:45:00,139.44,139.45,139.37,139.38,3148.4095103680384,139.44,139.45,139.37,139.38,3148.4095
2012-12-06 11:50:00,139.42,139.42,139.33,139.33,3039.8436651829334,139.42,139.42,139.33,139.33,3039.8437
2012-12-06 11:55:00,139.33,139.33,139.13,139.17,4885.463033329715,139.33,139.33,139.13,139.17,4885.463
2012-12-06 12:00:00,139.19,139.19,139.06,139.07,4342.633807404191,139.19,139.19,139.06,139.07,4342.6338
2012-12-06 12:05:00,139.04,139.05,138.98,139.03,2388.448594072305,139.04,139.05,138.98,139.03,2388.4486
2012-12-06 12:10:00,139.0,139.11,139.0,139.04,1302.7901422212572,139.0,139.11,139.0,139.04,1302.7901
2012-12-06 12:15:00,139.06,139.08,138.99,139.08,4342.633807404191,139.06,139.08,138.99,139.08,4342.6338
2012-12-06 12:20:00,139.09,139.12,139.06,139.11,5102.5947236999245,139.09,139.12,139.06,139.11,5102.5947
2012-12-06 12:25:00,139.07,139.09,138.99,139.07,8033.872543697753,139.07,139.09,138.99,139.07,8033.8725
2012-12-06 12:30:00,139.07,139.11,139.0,139.09,10313.755292584952,139.07,139.11,139.0,139.09,10313.7553
2012-12-06 12:35:00,139.08,139.22,139.07,139.19,4451.199652589296,139.08,139.22,139.07,139.19,4451.1997
2012-12-06 12:40:00,139.15,139.2,139.04,139.11,2605.5802844425143,139.15,139.2,139.04,139.11,2605.5803
2012-12-06 12:45:00,139.14,139.22,139.13,139.17,3365.541200738248,139.14,139.22,139.13,139.17,3365.5412
2012-12-06 12:50:00,139.14,139.26,139.09,139.09,6948.214091846705,139.14,139.26,139.09,139.09,6948.2141
2012-12-06 12:55:00,139.15,139.15,139.06,139.06,3039.8436651829334,139.15,139.15,139.06,139.06,3039.8437
2012-12-06 13:00:00,139.06,139.13,138.98,139.13,5319.726414070134,139.06,139.13,138.98,139.13,5319.7264
2012-12-06 13:05:00,139.15,139.19,139.15,139.18,2497.01443925741,139.15,139.19,139.15,139.18,2497.0144
2012-12-06 13:10:00,139.21,139.28,139.18,139.23,2388.448594072305,139.21,139.28,139.18,139.23,2388.4486
2012-12-06 13:15:00,139.15,139.33,139.12,139.33,6188.253175550972,139.15,139.33,139.12,139.33,6188.2532
2012-12-06 13:20:00,139.31,139.31,139.24,139.25,2605.5802844425143,139.31,139.31,139.24,139.25,2605.5803
2012-12-06 13:25:00,139.23,139.23,139.15,139.18,4994.02887851482,139.23,139.23,139.15,139.18,4994.0289
2012-12-06 13:30:00,139.18,139.25,139.18,139.22,2279.8827488872003,139.18,139.25,139.18,139.22,2279.8827
2012-12-06 13:35:00,139.27,139.27,139.21,139.25,2062.7510585169907,139.27,139.27,139.21,139.25,2062.7511
2012-12-06 13:40:00,139.22,139.29,139.22,139.29,2605.5802844425143,139.22,139.29,139.22,139.29,2605.5803
2012-12-06 13:45:00,139.26,139.4,139.24,139.4,4994.02887851482,139.26,139.4,139.24,139.4,4994.0289
2012-12-06 13:50:00,139.38,139.5,139.38,139.46,13027.901422212572,139.38,139.5,139.38,139.46,13027.9014
2012-12-06 13:55:00,139.48,139.65,139.47,139.65,13462.164802952992,139.48,139.65,139.47,139.65,13462.1648
2012-12-06 14:00:00,139.65,139.66,139.6,139.61,12159.374660731732,139.65,139.66,139.6,139.61,12159.3747
2012-12-06 14:05:00,139.63,139.76,139.63,139.7,23450.22255998263,139.63,139.76,139.63,139.7,23450.2226
2012-12-06 14:10:00,139.72,139.93,139.72,139.91,11073.716208880687,139.72,139.93,139.72,139.91,11073.7162
2012-12-06 14:15:00,139.9,139.93,139.87,139.89,6188.253175550972,139.9,139.93,139.87,139.89,6188.2532
2012-12-06 14:20:00,139.89,139.91,139.83,139.83,7925.306698512648,139.89,139.91,139.83,139.83,7925.3067
2012-12-06 14:25:00,139.83,139.92,139.8,139.92,7925.306698512648,139.83,139.92,139.8,139.92,7925.3067
2012-12-06 14:30:00,139.91,139.91,139.75,139.78,7056.77993703181,139.91,139.91,139.75,139.78,7056.7799
2012-12-06 14:35:00,139.75,139.92,139.67,139.85,18999.022907393333,139.75,139.92,139.67,139.85,18999.0229
2012-12-06 14:40:00,139.86,139.86,139.68,139.69,5753.989794810553,139.86,139.86,139.68,139.69,5753.9898
2012-12-06 14:45:00,139.67,139.84,139.57,139.84,7816.740853327544,139.67,139.84,139.57,139.84,7816.7409
2012-12-06 14:50:00,139.85,139.85,139.73,139.82,4668.3313429595055,139.85,139.85,139.73,139.82,4668.3313
2012-12-06 14:55:00,139.8,139.81,139.62,139.62,6513.950711106286,139.8,139.81,139.62,139.62,6513.9507
2012-12-06 15:00:00,139.68,139.76,139.65,139.65,9553.79437628922,139.68,139.76,139.65,139.65,9553.7944
2012-12-06 15:05:00,139.68,139.7,139.56,139.64,6513.950711106286,139.68,139.7,139.56,139.64,6513.9507
2012-12-06 15:10:00,139.69,139.72,139.49,139.54,13136.467267397677,139.69,139.72,139.49,139.54,13136.4673
2012-12-06 15:15:00,139.62,139.63,139.44,139.51,9770.92606665943,139.62,139.63,139.44,139.51,9770.9261
2012-12-06 15:20:00,139.53,139.62,139.53,139.62,12267.940505916838,139.53,139.62,139.53,139.62,12267.9405
2012-12-06 15:25:00,139.62,139.66,139.49,139.49,7165.345782216915,139.62,139.66,139.49,139.49,7165.3458
2012-12-06 15:30:00,139.5,139.59,139.43,139.52,10639.452828140267,139.5,139.59,139.43,139.52,10639.4528
2012-12-06 15:35:00,139.55,139.62,139.46,139.53,11507.979589621104,139.55,139.62,139.46,139.53,11507.9796
2012-12-06 15:40:00,139.54,139.65,139.51,139.62,10530.886982955162,139.54,139.65,139.51,139.62,10530.887
2012-12-06 15:45:00,139.65,139.66,139.5,139.55,14004.994028878516,139.65,139.66,139.5,139.55,14004.994
2012-12-06 15:50:00,139.57,139.72,139.57,139.65,25621.539463684727,139.57,139.72,139.57,139.65,25621.5395
2012-12-06 15:55:00,139.68,139.89,139.57,139.76,36912.38736293562,139.68,139.89,139.57,139.76,36912.3874
2012-12-07 09:30:00,139.51,140.01,139.43,139.84,20410.37889479969,139.51,140.01,139.43,139.84,20410.3789
2012-12-07 09:35:00,139.6,139.65,139.34,139.52,12159.374660731732,139.6,139.65,139.34,139.52,12159.3747
2012-12-07 09:40:00,139.5,139.5,139.23,139.4,2279.8827488872003,139.5,139.5,139.23,139.4,2279.8827
2012-12-07 09:45:00,139.42,139.42,139.12,139.26,6296.819020736077,139.42,139.42,139.12,139.26,6296.819
2012-12-07 09:50:00,139.28,139.32,139.07,139.08,2497.01443925741,139.28,139.32,139.07,139.08,2497.0144
2012-12-07 09:55:00,138.91,139.09,138.8,138.98,4559.7654977744005,138.91,139.09,138.8,138.98,4559.7655
2012-12-07 10:00:00,139.05,139.52,139.05,139.4,8251.004234067963,139.05,139.52,139.05,139.4,8251.0042
2012-12-07 10:05:00,139.33,139.97,139.32,139.45,14982.086635544458,139.33,139.97,139.32,139.45,14982.0866
2012-12-07 10:10:00,139.4,139.72,139.4,139.67,17370.535229616762,139.4,139.72,139.4,139.67,17370.5352
2012-12-07 10:15:00,139.74,139.95,139.66,139.95,18456.19368146781,139.74,139.95,139.66,139.95,18456.1937
2012-12-07 10:20:00,139.82,139.87,139.71,139.75,2279.8827488872003,139.82,139.87,139.71,139.75,2279.8827
2012-12-07 10:25:00,139.68,139.7,139.45,139.65,8251.004234067963,139.68,139.7,139.45,139.65,8251.0042
2012-12-07 10:30:00,139.67,139.68,139.41,139.45,20518.944739984803,139.67,139.68,139.41,139.45,20518.9447
2012-12-07 10:35:00,139.46,139.6,139.43,139.49,7273.91162740202,139.46,139.6,139.43,139.49,7273.9116
2012-12-07 10:40:00,139.44,139.49,139.37,139.43,21061.773965910324,139.44,139.49,139.37,139.43,21061.774
2012-12-07 10:45:00,139.39,139.46,139.24,139.24,5211.160568885029,139.39,139.46,139.24,139.24,5211.1606
2012-12-07 10:50:00,139.24,139.26,139.08,139.18,6948.214091846705,139.24,139.26,139.08,139.18,6948.2141
2012-12-07 10:55:00,139.14,139.24,139.09,139.14,6405.384865921182,139.14,139.24,139.09,139.14,6405.3849
2012-12-07 11:00:00,139.14,139.33,138.8,139.14,13027.901422212572,139.14,139.33,138.8,139.14,13027.9014
2012-12-07 11:05:00,139.16,139.36,138.96,139.02,17587.666919986972,139.16,139.36,138.96,139.02,17587.6669
2012-12-07 11:10:00,139.13,139.24,139.11,139.18,1845.6193681467807,139.13,139.24,139.11,139.18,1845.6194
2012-12-07 11:15:00,139.22,139.43,139.2,139.24,9879.491911844534,139.22,139.43,139.2,139.24,9879.4919
2012-12-07 11:20:00,139.26,139.31,139.1,139.26,20084.681359244383,139.26,139.31,139.1,139.26,20084.6814
2012-12-07 11:25:00,139.24,139.29,139.12,139.26,4234.067962219086,139.24,139.29,139.12,139.26,4234.068
2012-12-07 11:30:00,139.13,139.27,139.02,139.2,3365.541200738248,139.13,139.27,139.02,139.2,3365.5412
2012-12-07 11:35:00,139.2,139.23,139.19,139.2,868.5267614808381,139.2,139.23,139.19,139.2,868.5268
2012-12-07 11:40:00,139.22,139.23,139.12,139.22,2931.277819997829,139.22,139.23,139.12,139.22,2931.2778
2012-12-07 11:45:00,139.17,139.17,139.06,139.09,3908.370426663772,139.17,139.17,139.06,139.09,3908.3704
2012-12-07 11:50:00,139.05,139.1,138.81,138.81,2822.711974812724,139.05,139.1,138.81,138.81,2822.712
2012-12-07 11:55:00,138.81,138.83,138.58,138.68,91955.27087178374,138.81,138.83,138.58,138.68,91955.2709
2012-12-07 12:00:00,138.74,139.01,138.74,138.99,2605.5802844425143,138.74,139.01,138.74,138.99,2605.5803
2012-12-07 12:05:00,138.97,139.0,138.88,138.98,3148.4095103680384,138.97,139.0,138.88,138.98,3148.4095
2012-12-07 12:10:00,139.06,139.13,139.03,139.03,5428.292259255239,139.06,139.13,139.03,139.03,5428.2923
2012-12-07 12:15:00,139.04,139.13,139.04,139.07,9553.79437628922,139.04,139.13,139.04,139.07,9553.7944
2012-12-07 12:20:00,139.06,139.1,138.98,139.06,2279.8827488872003,139.06,139.1,138.98,139.06,2279.8827
2012-12-07 12:25:00,139.08,139.08,138.95,138.95,977.092606665943,139.08,139.08,138.95,138.95,977.0926
2012-12-07 12:30:00,138.95,139.1,138.95,139.1,2497.01443925741,138.95,139.1,138.95,139.1,2497.0144
2012-12-07 12:35:00,139.09,139.09,139.02,139.08,759.9609162957333,139.09,139.09,139.02,139.08,759.9609
2012-12-07 12:40:00,139.11,139.19,139.11,139.19,759.9609162957333,139.11,139.19,139.11,139.19,759.9609
2012-12-07 12:45:00,139.17,139.25,139.08,139.17,5211.160568885029,139.17,139.25,139.08,139.17,5211.1606
2012-12-07 12:50:00,139.23,139.24,139.16,139.22,4885.463033329715,139.23,139.24,139.16,139.22,4885.463
2012-12-07 12:55:00,139.14,139.2,139.14,139.17,2822.711974812724,139.14,139.2,139.14,139.17,2822.712
2012-12-07 13:00:00,139.19,139.32,139.13,139.24,17479.101074801867,139.19,139.32,139.13,139.24,17479.1011
2012-12-07 13:05:00,139.3,139.3,139.21,139.25,3691.2387362935615,139.3,139.3,139.21,139.25,3691.2387
2012-12-07 13:10:00,139.22,139.28,139.22,139.22,1737.0535229616762,139.22,139.28,139.22,139.22,1737.0535
2012-12-07 13:15:00,139.22,139.26,139.18,139.22,2605.5802844425143,139.22,139.26,139.18,139.22,2605.5803
2012-12-07 13:20:00,139.18,139.18,139.1,139.16,1954.185213331886,139.18,139.18,139.1,139.16,1954.1852
2012-12-07 13:25:00,139.18,139.4,139.18,139.32,6296.819020736077,139.18,139.4,139.18,139.32,6296.819
2012-12-07 13:30:00,139.32,139.32,139.16,139.16,2497.01443925741,139.32,139.32,139.16,139.16,2497.0144
2012-12-07 13:35:00,139.17,139.41,139.17,139.41,6622.516556291391,139.17,139.41,139.17,139.41,6622.5166
2012-12-07 13:40:00,139.41,139.41,139.1,139.1,1954.185213331886,139.41,139.41,139.1,139.1,1954.1852
2012-12-07 13:45:00,139.1,139.23,139.1,139.15,4885.463033329715,139.1,139.23,139.1,139.15,4885.463
2012-12-07 13:50:00,139.17,139.31,139.17,139.22,4016.936271848877,139.17,139.31,139.17,139.22,4016.9363
2012-12-07 13:55:00,139.3,139.31,139.04,139.14,4668.3313429595055,139.3,139.31,139.04,139.14,4668.3313
2012-12-07 14:00:00,139.11,139.13,139.04,139.1,2171.316903702096,139.11,139.13,139.04,139.1,2171.3169
2012-12-07 14:05:00,139.05,139.1,138.93,138.94,6079.687330365867,139.05,139.1,138.93,138.94,6079.6873
2012-12-07 14:10:00,138.93,139.18,138.93,139.18,5102.5947236999245,138.93,139.18,138.93,139.18,5102.5947
2012-12-07 14:15:00,139.18,139.19,139.12,139.16,6839.648246661601,139.18,139.19,139.12,139.16,6839.6482
2012-12-07 14:20:00,139.13,139.24,139.12,139.18,12593.638041472152,139.13,139.24,139.12,139.18,12593.638
2012-12-07 14:25:00,139.18,139.23,139.14,139.14,8142.438388882858,139.18,139.23,139.14,139.14,8142.4384
2012-12-07 14:30:00,139.21,139.24,139.13,139.2,7382.477472587125,139.21,139.24,139.13,139.2,7382.4775
2012-12-07 14:35:00,139.24,139.33,139.23,139.31,5211.160568885029,139.24,139.33,139.23,139.31,5211.1606
2012-12-07 14:40:00,139.25,139.25,139.07,139.07,6079.687330365867,139.25,139.25,139.07,139.07,6079.6873
2012-12-07 14:45:00,139.08,139.2,139.08,139.1,8902.399305178591,139.08,139.2,139.08,139.1,8902.3993
2012-12-07 14:50:00,139.1,139.15,139.1,139.13,4234.067962219086,139.1,139.15,139.1,139.13,4234.068
2012-12-07 14:55:00,139.1,139.26,139.08,139.22,4451.199652589296,139.1,139.26,139.08,139.22,4451.1997
2012-12-07 15:00:00,139.21,139.23,139.09,139.2,5971.121485180763,139.21,139.23,139.09,139.2,5971.1215
2012-12-07 15:05:00,139.19,139.21,139.12,139.15,6405.384865921182,139.19,139.21,139.12,139.15,6405.3849
2012-12-07 15:10:00,139.14,139.2,139.1,139.2,5536.858104440344,139.14,139.2,139.1,139.2,5536.8581
2012-12-07 15:15:00,139.19,139.19,139.06,139.13,14113.55987406362,139.19,139.19,139.06,139.13,14113.5599
2012-12-07 15:20:00,139.07,139.15,139.01,139.09,6188.253175550972,139.07,139.15,139.01,139.09,6188.2532
2012-12-07 15:25:00,139.12,139.17,139.05,139.15,7599.609162957334,139.12,139.17,139.05,139.15,7599.6092
2012-12-07 15:30:00,139.18,139.29,139.15,139.27,13570.730648138097,139.18,139.29,139.15,139.27,13570.7306
2012-12-07 15:35:00,139.26,139.31,139.19,139.23,10639.452828140267,139.26,139.31,139.19,139.23,10639.4528
2012-12-07 15:40:00,139.25,139.46,139.25,139.42,15742.04755184019,139.25,139.46,139.25,139.42,15742.0476
2012-12-07 15:45:00,139.38,139.57,139.24,139.24,12050.80881554663,139.38,139.57,139.24,139.24,12050.8088
2012-12-07 15:50:00,139.29,139.4,139.27,139.27,21278.90565628053,139.29,139.4,139.27,139.27,21278.9057
2012-12-07 15:55:00,139.29,139.39,139.23,139.36,47768.9718814461,139.29,139.39,139.23,139.36,47768.9719
2012-12-10 09:30:00,139.64,139.72,138.64,139.37,17370.535229616762,139.64,139.72,138.64,139.37,17370.5352
2012-12-10 09:35:00,139.37,140.34,139.37,140.12,16176.31093258061,139.37,140.34,139.37,140.12,16176.3109
2012-12-10 09:40:00,139.9,140.47,139.9,140.34,6079.687330365867,139.9,140.47,139.9,140.34,6079.6873
2012-12-10 09:45:00,140.38,141.09,140.38,140.96,15416.350016284878,140.38,141.09,140.38,140.96,15416.35
2012-12-10 09:50:00,141.02,141.19,140.88,141.12,7491.043317772229,141.02,141.19,140.88,141.12,7491.0433
2012-12-10 09:55:00,141.1,141.3,141.08,141.28,3256.975355553143,141.1,141.3,141.08,141.28,3256.9754
2012-12-10 10:00:00,141.29,141.5,141.17,141.32,11507.979589621104,141.29,141.5,141.17,141.32,11507.9796
2012-12-10 10:05:00,141.26,141.26,140.91,140.96,7273.91162740202,141.26,141.26,140.91,140.96,7273.9116
2012-12-10 10:10:00,140.96,141.0,140.77,140.89,6948.214091846705,140.96,141.0,140.77,140.89,6948.2141
2012-12-10 10:15:00,140.83,141.0,140.68,140.93,9010.965150363696,140.83,141.0,140.68,140.93,9010.9652
2012-12-10 10:20:00,140.87,141.08,140.76,140.91,3256.975355553143,140.87,141.08,140.76,140.91,3256.9754
2012-12-10 10:25:00,140.9,141.14,140.8,141.12,5428.292259255239,140.9,141.14,140.8,141.12,5428.2923
2012-12-10 10:30:00,141.06,141.32,140.98,141.32,5319.726414070134,141.06,141.32,140.98,141.32,5319.7264
2012-12-10 10:35:00,141.24,141.3,141.09,141.14,7165.345782216915,141.24,141.3,141.09,141.14,7165.3458
2012-12-10 10:40:00,141.11,141.11,140.85,141.1,4451.199652589296,141.11,141.11,140.85,141.1,4451.1997
2012-12-10 10:45:00,140.97,141.43,140.97,141.43,7056.77993703181,140.97,141.43,140.97,141.43,7056.7799
2012-12-10 10:50:00,141.31,141.46,141.2,141.37,11616.54543480621,141.31,141.46,141.2,141.37,11616.5454
2012-12-10 10:55:00,141.3,141.43,141.07,141.15,16176.31093258061,141.3,141.43,141.07,141.15,16176.3109
2012-12-10 11:00:00,141.15,141.15,140.92,140.99,17153.403539246552,141.15,141.15,140.92,140.99,17153.4035
2012-12-10 11:05:00,140.84,140.9,140.67,140.73,4016.936271848877,140.84,140.9,140.67,140.73,4016.9363
2012-12-10 11:10:00,140.73,140.8,140.64,140.73,3039.8436651829334,140.73,140.8,140.64,140.73,3039.8437
2012-12-10 11:15:00,140.67,140.72,140.52,140.65,3908.370426663772,140.67,140.72,140.52,140.65,3908.3704
2012-12-10 11:20:00,140.72,140.8,140.51,140.59,4559.7654977744005,140.72,140.8,140.51,140.59,4559.7655
2012-12-10 11:25:00,140.63,140.63,140.41,140.41,3474.1070459233524,140.63,140.63,140.41,140.41,3474.107
2012-12-10 11:30:00,140.48,140.62,140.24,140.24,4668.3313429595055,140.48,140.62,140.24,140.24,4668.3313
2012-12-10 11:35:00,140.34,140.51,140.27,140.28,8359.570079253068,140.34,140.51,140.27,140.28,8359.5701
2012-12-10 11:40:00,140.32,140.35,140.1,140.19,6296.819020736077,140.32,140.35,140.1,140.19,6296.819
2012-12-10 11:45:00,140.19,140.27,140.18,140.23,14764.95494517425,140.19,140.27,140.18,140.23,14764.9549
2012-12-10 11:50:00,140.18,140.36,140.18,140.24,2931.277819997829,140.18,140.36,140.18,140.24,2931.2778
2012-12-10 11:55:00,140.24,140.37,140.21,140.37,6731.082401476496,140.24,140.37,140.21,140.37,6731.0824
2012-12-10 12:00:00,140.27,140.28,140.14,140.18,5102.5947236999245,140.27,140.28,140.14,140.18,5102.5947
2012-12-10 12:05:00,140.12,140.53,140.12,140.53,12050.80881554663,140.12,140.53,140.12,140.53,12050.8088
2012-12-10 12:10:00,140.48,140.5,140.28,140.45,3908.370426663772,140.48,140.5,140.28,140.45,3908.3704
2012-12-10 12:15:00,140.45,140.57,140.41,140.53,3691.2387362935615,140.45,140.57,140.41,140.53,3691.2387
2012-12-10 12:20:00,140.47,140.69,140.45,140.45,8685.267614808381,140.47,140.69,140.45,140.45,8685.2676
2012-12-10 12:25:00,140.45,140.63,140.45,140.63,4342.633807404191,140.45,140.63,140.45,140.63,4342.6338
2012-12-10 12:30:00,140.65,140.78,140.64,140.67,3799.804581478667,140.65,140.78,140.64,140.67,3799.8046
2012-12-10 12:35:00,140.66,140.7,140.55,140.55,3691.2387362935615,140.66,140.7,140.55,140.55,3691.2387
2012-12-10 12:40:00,140.55,140.68,140.49,140.56,7816.740853327544,140.55,140.68,140.49,140.56,7816.7409
2012-12-10 12:45:00,140.49,140.54,140.4,140.53,13027.901422212572,140.49,140.54,140.4,140.53,13027.9014
2012-12-10 12:50:00,140.53,140.53,140.44,140.44,4125.502117033981,140.53,140.53,140.44,140.44,4125.5021
2012-12-10 12:55:00,140.46,140.52,140.46,140.52,4559.7654977744005,140.46,140.52,140.46,140.52,4559.7655
2012-12-10 13:00:00,140.48,140.54,140.46,140.47,5428.292259255239,140.48,140.54,140.46,140.47,5428.2923
2012-12-10 13:05:00,140.49,140.5,140.43,140.47,10313.755292584952,140.49,140.5,140.43,140.47,10313.7553
2012-12-10 13:10:00,140.47,140.6,140.47,140.55,4451.199652589296,140.47,140.6,140.47,140.55,4451.1997
2012-12-10 13:15:00,140.55,140.64,140.49,140.59,3799.804581478667,140.55,140.64,140.49,140.59,3799.8046
2012-12-10 13:20:00,140.59,140.61,140.48,140.48,5211.160568885029,140.59,140.61,140.48,140.48,5211.1606
2012-12-10 13:25:00,140.55,140.55,140.39,140.47,4234.067962219086,140.55,140.55,140.39,140.47,4234.068
2012-12-10 13:30:00,140.47,140.63,140.43,140.48,24210.18347627836,140.47,140.63,140.43,140.48,24210.1835
2012-12-10 13:35:00,140.46,140.6,140.43,140.54,10313.755292584952,140.46,140.6,140.43,140.54,10313.7553
2012-12-10 13:40:00,140.51,140.6,140.49,140.49,4994.02887851482,140.51,140.6,140.49,140.49,4994.0289
2012-12-10 13:45:00,140.49,140.74,140.47,140.55,11073.716208880687,140.49,140.74,140.47,140.55,11073.7162
2012-12-10 13:50:00,140.53,140.62,140.5,140.52,6079.687330365867,140.53,140.62,140.5,140.52,6079.6873
2012-12-10 13:55:00,140.51,140.74,140.51,140.68,4342.633807404191,140.51,140.74,140.51,140.68,4342.6338
2012-12-10 14:00:00,140.7,140.7,140.5,140.64,22038.86657257627,140.7,140.7,140.5,140.64,22038.8666
2012-12-10 14:05:00,140.64,140.69,140.53,140.63,14764.95494517425,140.64,140.69,140.53,140.63,14764.9549
2012-12-10 14:10:00,140.65,140.71,140.59,140.68,11507.979589621104,140.65,140.71,140.59,140.68,11507.9796
2012-12-10 14:15:00,140.69,140.81,140.69,140.75,3908.370426663772,140.69,140.81,140.69,140.75,3908.3704
2012-12-10 14:20:00,140.7,140.75,140.53,140.75,4342.633807404191,140.7,140.75,140.53,140.75,4342.6338
2012-12-10 14:25:00,140.74,140.78,140.7,140.76,3256.975355553143,140.74,140.78,140.7,140.76,3256.9754
2012-12-10 14:30:00,140.76,140.76,140.65,140.71,1519.921832591467,140.76,140.76,140.65,140.71,1519.9218
2012-12-10 14:35:00,140.72,140.72,140.51,140.54,3908.370426663772,140.72,140.72,140.51,140.54,3908.3704
2012-12-10 14:40:00,140.5,140.68,140.46,140.54,5428.292259255239,140.5,140.68,140.46,140.54,5428.2923
2012-12-10 14:45:00,140.62,140.62,140.46,140.55,12702.203886657258,140.62,140.62,140.46,140.55,12702.2039
2012-12-10 14:50:00,140.54,140.62,140.45,140.6,9879.491911844534,140.54,140.62,140.45,140.6,9879.4919
2012-12-10 14:55:00,140.69,140.75,140.58,140.66,2279.8827488872003,140.69,140.75,140.58,140.66,2279.8827
2012-12-10 15:00:00,140.64,140.72,140.58,140.72,8142.438388882858,140.64,140.72,140.58,140.72,8142.4384
2012-12-10 15:05:00,140.64,140.72,140.59,140.7,4994.02887851482,140.64,140.72,140.59,140.7,4994.0289
2012-12-10 15:10:00,140.63,140.82,140.62,140.82,7056.77993703181,140.63,140.82,140.62,140.82,7056.7799
2012-12-10 15:15:00,140.73,140.85,140.66,140.72,11290.847899250895,140.73,140.85,140.66,140.72,11290.8479
2012-12-10 15:20:00,140.72,140.88,140.69,140.76,9336.662685919013,140.72,140.88,140.69,140.76,9336.6627
2012-12-10 15:25:00,140.79,140.9,140.72,140.84,11182.282054065792,140.79,140.9,140.72,140.84,11182.2821
2012-12-10 15:30:00,140.81,140.97,140.78,140.82,12267.940505916838,140.81,140.97,140.78,140.82,12267.9405
2012-12-10 15:35:00,140.84,140.94,140.81,140.9,7708.175008142439,140.84,140.94,140.81,140.9,7708.175
2012-12-10 15:40:00,140.9,141.04,140.85,140.92,21604.60319183585,140.9,141.04,140.85,140.92,21604.6032
2012-12-10 15:45:00,140.92,141.03,140.9,140.94,10748.018673325372,140.92,141.03,140.9,140.94,10748.0187
2012-12-10 15:50:00,140.97,140.98,140.86,140.98,28552.817283682554,140.97,140.98,140.86,140.98,28552.8173
2012-12-10 15:55:00,140.98,141.09,140.86,141.06,35392.465530344154,140.98,141.09,140.86,141.06,35392.4655
2012-12-11 09:30:00,141.4,141.8,141.4,141.57,25404.40777331452,141.4,141.8,141.4,141.57,25404.4078
2012-12-11 09:35:00,141.78,142.13,141.58,141.72,20410.37889479969,141.78,142.13,141.58,141.72,20410.3789
2012-12-11 09:40:00,141.85,142.31,141.85,142.13,9119.5309955488,141.85,142.31,141.85,142.13,9119.531
2012-12-11 09:45:00,142.2,142.33,141.76,141.78,13245.033112582782,142.2,142.33,141.76,141.78,13245.0331
2012-12-11 09:50:00,141.95,142.04,141.59,141.69,13462.164802952992,141.95,142.04,141.59,141.69,13462.1648
2012-12-11 09:55:00,141.67,142.12,141.67,141.99,10422.321137770055,141.67,142.12,141.67,141.99,10422.3211
2012-12-11 10:00:00,142.02,142.16,141.81,141.95,34306.807078493104,142.02,142.16,141.81,141.95,34306.8071
2012-12-11 10:05:00,141.86,142.15,141.86,142.02,55368.58104440344,141.86,142.15,141.86,142.02,55368.581
2012-12-11 10:10:00,142.0,142.22,141.95,141.97,19107.58875257844,142.0,142.22,141.95,141.97,19107.5888
2012-12-11 10:15:00,142.05,142.33,141.93,142.06,20627.510585169905,142.05,142.33,141.93,142.06,20627.5106
2012-12-11 10:20:00,142.06,142.17,141.99,142.17,11725.111279991315,142.06,142.17,141.99,142.17,11725.1113
2012-12-11 10:25:00,142.21,142.3,142.04,142.28,7816.740853327544,142.21,142.3,142.04,142.28,7816.7409
2012-12-11 10:30:00,142.14,142.45,142.14,142.25,9988.05775702964,142.14,142.45,142.14,142.25,9988.0578
2012-12-11 10:35:00,142.21,142.62,142.21,142.62,4994.02887851482,142.21,142.62,142.21,142.62,4994.0289
2012-12-11 10:40:00,142.53,142.62,142.38,142.38,24101.61763109326,142.53,142.62,142.38,142.38,24101.6176
2012-12-11 10:45:00,142.46,142.53,142.2,142.2,96623.60221474324,142.46,142.53,142.2,142.2,96623.6022
2012-12-11 10:50:00,142.19,142.51,142.19,142.42,105743.13321029204,142.19,142.51,142.19,142.42,105743.1332
2012-12-11 10:55:00,142.37,142.72,142.37,142.69,17153.403539246552,142.37,142.72,142.37,142.69,17153.4035
2012-12-11 11:00:00,142.69,142.75,142.35,142.57,64053.84865921181,142.69,142.75,142.35,142.57,64053.8487
2012-12-11 11:05:00,142.48,142.64,142.31,142.38,42774.94300293128,142.48,142.64,142.31,142.38,42774.943
2012-12-11 11:10:00,142.38,142.6,142.38,142.55,11725.111279991315,142.38,142.6,142.38,142.55,11725.1113
2012-12-11 11:15:00,142.54,142.63,142.43,142.49,15850.613397025296,142.54,142.63,142.43,142.49,15850.6134
2012-12-11 11:20:00,142.5,142.75,142.41,142.69,107045.9233525133,142.5,142.75,142.41,142.69,107045.9234
2012-12-11 11:25:00,142.66,142.98,142.66,142.87,39952.23102811856,142.66,142.98,142.66,142.87,39952.231
2012-12-11 11:30:00,142.92,142.95,142.77,142.88,25838.671154054937,142.92,142.95,142.77,142.88,25838.6712
2012-12-11 11:35:00,142.91,142.98,142.79,142.95,64488.11203995223,142.91,142.98,142.79,142.95,64488.112
2012-12-11 11:40:00,142.96,142.97,142.81,142.93,24101.61763109326,142.96,142.97,142.81,142.93,24101.6176
2012-12-11 11:45:00,142.93,143.0,142.8,142.95,37563.782434046254,142.93,143.0,142.8,142.95,37563.7824
2012-12-11 11:50:00,142.96,142.96,142.72,142.74,6079.687330365867,142.96,142.96,142.72,142.74,6079.6873
2012-12-11 11:55:00,142.88,142.96,142.76,142.88,6079.687330365867,142.88,142.96,142.76,142.88,6079.6873
2012-12-11 12:00:00,143.01,143.05,142.6,142.73,27358.592986646403,143.01,143.05,142.6,142.73,27358.593
2012-12-11 12:05:00,142.73,142.95,142.71,142.74,12376.506351101943,142.73,142.95,142.71,142.74,12376.5064
2012-12-11 12:10:00,142.69,142.91,142.69,142.72,9336.662685919013,142.69,142.91,142.69,142.72,9336.6627
2012-12-11 12:15:00,142.77,142.78,142.63,142.75,10639.452828140267,142.77,142.78,142.63,142.75,10639.4528
2012-12-11 12:20:00,142.74,142.83,142.63,142.8,26924.329605905983,142.74,142.83,142.63,142.8,26924.3296
2012-12-11 12:25:00,142.84,142.97,142.76,142.93,19541.85213331886,142.84,142.97,142.76,142.93,19541.8521
2012-12-11 12:30:00,142.95,142.97,142.8,142.84,31266.96341331017,142.95,142.97,142.8,142.84,31266.9634
2012-12-11 12:35:00,142.86,142.96,142.83,142.95,6731.082401476496,142.86,142.96,142.83,142.95,6731.0824
2012-12-11 12:40:00,142.89,142.89,142.71,142.86,7816.740853327544,142.89,142.89,142.71,142.86,7816.7409
2012-12-11 12:45:00,142.85,142.94,142.76,142.8,15850.613397025296,142.85,142.94,142.76,142.8,15850.6134
2012-12-11 12:50:00,142.77,142.89,142.71,142.81,8033.872543697753,142.77,142.89,142.71,142.81,8033.8725
2012-12-11 12:55:00,142.76,142.92,142.71,142.85,8468.135924438173,142.76,142.92,142.71,142.85,8468.1359
2012-12-11 13:00:00,142.85,142.94,142.72,142.77,94886.54869178156,142.85,142.94,142.72,142.77,94886.5487
2012-12-11 13:05:00,142.77,142.82,142.58,142.66,12376.506351101943,142.77,142.82,142.58,142.66,12376.5064
2012-12-11 13:10:00,142.71,142.86,142.7,142.73,23015.95917924221,142.71,142.86,142.7,142.73,23015.9592
2012-12-11 13:15:00,142.78,142.94,142.77,142.87,51243.07892736945,142.78,142.94,142.77,142.87,51243.0789
2012-12-11 13:20:00,142.87,142.94,142.74,142.77,19107.58875257844,142.87,142.94,142.74,142.77,19107.5888
2012-12-11 13:25:00,142.83,142.93,142.74,142.87,8902.399305178591,142.83,142.93,142.74,142.87,8902.3993
2012-12-11 13:30:00,142.93,142.93,142.79,142.84,7599.609162957334,142.93,142.93,142.79,142.84,7599.6092
2012-12-11 13:35:00,142.85,142.9,142.72,142.74,66876.56063402454,142.85,142.9,142.72,142.74,66876.5606
2012-12-11 13:40:00,142.77,142.84,142.69,142.82,11725.111279991315,142.77,142.84,142.69,142.82,11725.1113
2012-12-11 13:45:00,142.79,142.86,142.7,142.72,19107.58875257844,142.79,142.86,142.7,142.72,19107.5888
2012-12-11 13:50:00,142.75,142.81,142.69,142.8,18890.45706220823,142.75,142.81,142.69,142.8,18890.4571
2012-12-11 13:55:00,142.8,142.82,142.68,142.73,15633.481706655088,142.8,142.82,142.68,142.73,15633.4817
2012-12-11 14:00:00,142.74,142.83,142.72,142.74,21278.90565628053,142.74,142.83,142.72,142.74,21278.9057
2012-12-11 14:05:00,142.75,142.8,142.71,142.79,39517.96764737814,142.75,142.8,142.71,142.79,39517.9676
2012-12-11 14:10:00,142.76,142.82,142.72,142.72,19976.11551405928,142.76,142.82,142.72,142.72,19976.1155
2012-12-11 14:15:00,142.84,142.92,142.84,142.88,5428.292259255239,142.84,142.92,142.84,142.88,5428.2923
2012-12-11 14:20:00,142.85,142.95,142.85,142.94,7165.345782216915,142.85,142.95,142.85,142.94,7165.3458
2012-12-11 14:25:00,142.94,142.94,142.77,142.8,4342.633807404191,142.94,142.94,142.77,142.8,4342.6338
2012-12-11 14:30:00,142.75,142.83,142.71,142.83,18673.325371838026,142.75,142.83,142.71,142.83,18673.3254
2012-12-11 14:35:00,142.77,142.82,142.72,142.78,3691.2387362935615,142.77,142.82,142.72,142.78,3691.2387
2012-12-11 14:40:00,142.8,142.89,142.77,142.77,6731.082401476496,142.8,142.89,142.77,142.77,6731.0824
2012-12-11 14:45:00,142.73,142.78,142.69,142.69,8685.267614808381,142.73,142.78,142.69,142.69,8685.2676
2012-12-11 14:50:00,142.73,142.88,142.69,142.73,8685.267614808381,142.73,142.88,142.69,142.73,8685.2676
2012-12-11 14:55:00,142.73,142.76,142.59,142.66,10639.452828140267,142.73,142.76,142.59,142.66,10639.4528
2012-12-11 15:00:00,142.6,142.68,142.49,142.6,14982.086635544458,142.6,142.68,142.49,142.6,14982.0866
2012-12-11 15:05:00,142.56,142.59,142.31,142.48,12376.506351101943,142.56,142.59,142.31,142.48,12376.5064
2012-12-11 15:10:00,142.46,142.55,142.4,142.55,10856.584518510475,142.46,142.55,142.4,142.55,10856.5845
2012-12-11 15:15:00,142.46,142.49,142.25,142.37,14547.82325480404,142.46,142.49,142.25,142.37,14547.8233
2012-12-11 15:20:00,142.37,142.58,142.32,142.35,8468.135924438173,142.37,142.58,142.32,142.35,8468.1359
2012-12-11 15:25:00,142.4,142.53,142.29,142.5,10422.321137770055,142.4,142.53,142.29,142.5,10422.3211
2012-12-11 15:30:00,142.49,142.57,142.34,142.49,23667.35425035284,142.49,142.57,142.34,142.49,23667.3543
2012-12-11 15:35:00,142.45,142.57,142.43,142.52,11290.847899250895,142.45,142.57,142.43,142.52,11290.8479
2012-12-11 15:40:00,142.49,142.54,142.36,142.53,12376.506351101943,142.49,142.54,142.36,142.53,12376.5064
2012-12-11 15:45:00,142.49,142.49,142.32,142.36,32352.62186516122,142.49,142.49,142.32,142.36,32352.6219
2012-12-11 15:50:00,142.33,142.35,141.96,142.07,165671.47975246987,142.33,142.35,141.96,142.07,165671.4798
2012-12-11 15:55:00,142.07,142.21,141.94,142.06,204320.9206383672,142.07,142.21,141.94,142.06,204320.9206
2012-12-12 09:30:00,142.16,142.31,140.37,141.76,41472.15286071002,142.16,142.31,140.37,141.76,41472.1529
2012-12-12 09:35:00,141.76,141.85,141.59,141.69,7491.043317772229,141.76,141.85,141.59,141.69,7491.0433
2012-12-12 09:40:00,141.76,141.85,141.43,141.47,9445.228531104114,141.76,141.85,141.43,141.47,9445.2285
2012-12-12 09:45:00,141.46,141.58,141.05,141.2,13353.598957767888,141.46,141.58,141.05,141.2,13353.599
2012-12-12 09:50:00,141.17,141.53,141.17,141.36,8359.570079253068,141.17,141.53,141.17,141.36,8359.5701
2012-12-12 09:55:00,141.4,141.75,141.4,141.52,9879.491911844534,141.4,141.75,141.4,141.52,9879.4919
2012-12-12 10:00:00,141.43,141.64,141.24,141.5,4451.199652589296,141.43,141.64,141.24,141.5,4451.1997
2012-12-12 10:05:00,141.58,141.72,141.44,141.48,1954.185213331886,141.58,141.72,141.44,141.48,1954.1852
2012-12-12 10:10:00,141.53,141.67,141.53,141.63,2822.711974812724,141.53,141.67,141.53,141.63,2822.712
2012-12-12 10:15:00,141.44,141.75,141.42,141.57,7599.609162957334,141.44,141.75,141.42,141.57,7599.6092
2012-12-12 10:20:00,141.6,141.81,141.56,141.66,11182.282054065792,141.6,141.81,141.56,141.66,11182.2821
2012-12-12 10:25:00,141.67,141.78,141.58,141.64,22038.86657257627,141.67,141.78,141.58,141.64,22038.8666
2012-12-12 10:30:00,141.67,141.72,141.53,141.53,14330.69156443383,141.67,141.72,141.53,141.53,14330.6916
2012-12-12 10:35:00,141.57,141.76,141.53,141.59,14330.69156443383,141.57,141.76,141.53,141.59,14330.6916
2012-12-12 10:40:00,141.67,141.73,141.49,141.6,18021.930300727392,141.67,141.73,141.49,141.6,18021.9303
2012-12-12 10:45:00,141.55,141.59,141.43,141.51,10639.452828140267,141.55,141.59,141.43,141.51,10639.4528
2012-12-12 10:50:00,141.47,141.51,141.26,141.36,30181.304961459125,141.47,141.51,141.26,141.36,30181.305
2012-12-12 10:55:00,141.35,141.37,141.2,141.21,18781.891217023127,141.35,141.37,141.2,141.21,18781.8912
2012-12-12 11:00:00,141.27,141.33,141.01,141.1,8793.833459993486,141.27,141.33,141.01,141.1,8793.8335
2012-12-12 11:05:00,141.08,141.08,140.84,140.94,6405.384865921182,141.08,141.08,140.84,140.94,6405.3849
2012-12-12 11:10:00,140.97,140.97,140.7,140.74,7382.477472587125,140.97,140.97,140.7,140.74,7382.4775
2012-12-12 11:15:00,140.75,141.09,140.72,140.95,25295.84192812941,140.75,141.09,140.72,140.95,25295.8419
2012-12-12 11:20:00,140.97,141.02,140.89,140.98,5428.292259255239,140.97,141.02,140.89,140.98,5428.2923
2012-12-12 11:25:00,141.01,141.29,141.01,141.24,23558.788405167736,141.01,141.29,141.01,141.24,23558.7884
2012-12-12 11:30:00,141.25,141.28,141.03,141.15,11616.54543480621,141.25,141.28,141.03,141.15,11616.5454
2012-12-12 11:35:00,141.2,141.27,141.08,141.08,10205.189447399847,141.2,141.27,141.08,141.08,10205.1894
2012-12-12 11:40:00,141.1,141.36,141.04,141.32,13353.598957767888,141.1,141.36,141.04,141.32,13353.599
2012-12-12 11:45:00,141.35,141.35,141.15,141.21,4016.936271848877,141.35,141.35,141.15,141.21,4016.9363
2012-12-12 11:50:00,141.21,141.32,141.11,141.13,4776.89718814461,141.21,141.32,141.11,141.13,4776.8972
2012-12-12 11:55:00,141.18,141.26,140.8,140.84,6731.082401476496,141.18,141.26,140.8,140.84,6731.0824
2012-12-12 12:00:00,140.84,140.86,140.69,140.75,7056.77993703181,140.84,140.86,140.69,140.75,7056.7799
2012-12-12 12:05:00,140.75,140.87,140.71,140.82,4559.7654977744005,140.75,140.87,140.71,140.82,4559.7655
2012-12-12 12:10:00,140.78,140.79,140.68,140.79,8033.872543697753,140.78,140.79,140.68,140.79,8033.8725
2012-12-12 12:15:00,140.79,140.85,140.69,140.69,21821.73488220606,140.79,140.85,140.69,140.69,21821.7349
2012-12-12 12:20:00,140.7,140.71,140.53,140.55,16936.271848876346,140.7,140.71,140.53,140.55,16936.2718
2012-12-12 12:25:00,140.55,140.73,140.55,140.67,8251.004234067963,140.55,140.73,140.55,140.67,8251.0042
2012-12-12 12:30:00,140.69,140.98,140.38,140.97,21387.47150146564,140.69,140.98,140.38,140.97,21387.4715
2012-12-12 12:35:00,141.03,141.25,140.88,141.25,4559.7654977744005,141.03,141.25,140.88,141.25,4559.7655
2012-12-12 12:40:00,141.2,141.23,140.59,140.82,17696.232765172077,141.2,141.23,140.59,140.82,17696.2328
2012-12-12 12:45:00,140.89,141.2,140.8,141.1,5211.160568885029,140.89,141.2,140.8,141.1,5211.1606
2012-12-12 12:50:00,141.27,141.6,141.26,141.5,5211.160568885029,141.27,141.6,141.26,141.5,5211.1606
2012-12-12 12:55:00,141.52,141.6,141.39,141.45,5102.5947236999245,141.52,141.6,141.39,141.45,5102.5947
2012-12-12 13:00:00,141.5,141.54,141.34,141.34,8685.267614808381,141.5,141.54,141.34,141.34,8685.2676
2012-12-12 13:05:00,141.43,141.52,141.41,141.44,6622.516556291391,141.43,141.52,141.41,141.44,6622.5166
2012-12-12 13:10:00,141.42,141.42,141.01,141.16,10096.623602214744,141.42,141.42,141.01,141.16,10096.6236
2012-12-12 13:15:00,141.17,141.27,141.1,141.12,4559.7654977744005,141.17,141.27,141.1,141.12,4559.7655
2012-12-12 13:20:00,141.14,141.38,141.13,141.37,3908.370426663772,141.14,141.38,141.13,141.37,3908.3704
2012-12-12 13:25:00,141.32,141.32,141.12,141.28,4994.02887851482,141.32,141.32,141.12,141.28,4994.0289
2012-12-12 13:30:00,141.29,141.34,141.24,141.3,5753.989794810553,141.29,141.34,141.24,141.3,5753.9898
2012-12-12 13:35:00,141.26,141.34,141.17,141.25,6948.214091846705,141.26,141.34,141.17,141.25,6948.2141
2012-12-12 13:40:00,141.21,141.27,141.08,141.24,3691.2387362935615,141.21,141.27,141.08,141.24,3691.2387
2012-12-12 13:45:00,141.24,141.24,141.08,141.1,3148.4095103680384,141.24,141.24,141.08,141.1,3148.4095
2012-12-12 13:50:00,141.08,141.1,140.97,141.04,10639.452828140267,141.08,141.1,140.97,141.04,10639.4528
2012-12-12 13:55:00,141.04,141.11,140.92,141.07,12919.335577027468,141.04,141.11,140.92,141.07,12919.3356
2012-12-12 14:00:00,141.06,141.08,140.74,140.87,9010.965150363696,141.06,141.08,140.74,140.87,9010.9652
2012-12-12 14:05:00,140.93,141.24,140.93,141.18,4342.633807404191,140.93,141.24,140.93,141.18,4342.6338
2012-12-12 14:10:00,141.2,141.35,141.19,141.26,6188.253175550972,141.2,141.35,141.19,141.26,6188.2532
2012-12-12 14:15:00,141.32,141.36,141.08,141.19,4776.89718814461,141.32,141.36,141.08,141.19,4776.8972
2012-12-12 14:20:00,141.32,141.32,141.02,141.08,8142.438388882858,141.32,141.32,141.02,141.08,8142.4384
2012-12-12 14:25:00,141.08,141.08,140.75,141.03,6839.648246661601,141.08,141.08,140.75,141.03,6839.6482
2012-12-12 14:30:00,141.1,141.1,140.84,140.89,5102.5947236999245,141.1,141.1,140.84,140.89,5102.5947
2012-12-12 14:35:00,140.95,140.99,140.72,140.92,5862.555639995658,140.95,140.99,140.72,140.92,5862.5556
2012-12-12 14:40:00,140.85,140.87,140.69,140.78,7599.609162957334,140.85,140.87,140.69,140.78,7599.6092
2012-12-12 14:45:00,140.79,140.96,140.74,140.74,3474.1070459233524,140.79,140.96,140.74,140.74,3474.107
2012-12-12 14:50:00,140.74,141.02,140.7,140.78,10313.755292584952,140.74,141.02,140.7,140.78,10313.7553
2012-12-12 14:55:00,140.81,140.81,140.66,140.66,18673.325371838026,140.81,140.81,140.66,140.66,18673.3254
2012-12-12 15:00:00,140.73,140.73,140.46,140.46,12050.80881554663,140.73,140.73,140.46,140.46,12050.8088
2012-12-12 15:05:00,140.47,140.72,140.44,140.54,9770.92606665943,140.47,140.72,140.44,140.54,9770.9261
2012-12-12 15:10:00,140.55,140.62,140.35,140.4,9553.79437628922,140.55,140.62,140.35,140.4,9553.7944
2012-12-12 15:15:00,140.42,140.63,140.34,140.51,8033.872543697753,140.42,140.63,140.34,140.51,8033.8725
2012-12-12 15:20:00,140.59,140.63,140.27,140.48,14330.69156443383,140.59,140.63,140.27,140.48,14330.6916
2012-12-12 15:25:00,140.47,140.52,140.15,140.27,16176.31093258061,140.47,140.52,140.15,140.27,16176.3109
2012-12-12 15:30:00,140.27,140.36,140.02,140.02,35935.29475626968,140.27,140.36,140.02,140.02,35935.2948
2012-12-12 15:35:00,140.03,140.23,139.98,140.12,11290.847899250895,140.03,140.23,139.98,140.12,11290.8479
2012-12-12 15:40:00,140.12,140.27,140.12,140.22,16284.876777765716,140.12,140.27,140.12,140.22,16284.8768
2012-12-12 15:45:00,140.23,140.28,140.1,140.27,20953.20812072522,140.23,140.28,140.1,140.27,20953.2081
2012-12-12 15:50:00,140.25,140.32,140.16,140.29,17913.364455542287,140.25,140.32,140.16,140.29,17913.3645
2012-12-12 15:55:00,140.24,140.39,140.19,140.34,24427.31516664857,140.24,140.39,140.19,140.34,24427.3152
2012-12-13 09:30:00,140.57,141.07,140.15,141.07,14764.95494517425,140.57,141.07,140.15,141.07,14764.9549
2012-12-13 09:35:00,141.0,141.05,140.41,140.72,7491.043317772229,141.0,141.05,140.41,140.72,7491.0433
2012-12-13 09:40:00,140.82,140.82,140.33,140.71,5753.989794810553,140.82,140.82,140.33,140.71,5753.9898
2012-12-13 09:45:00,140.74,140.79,140.45,140.56,7273.91162740202,140.74,140.79,140.45,140.56,7273.9116
2012-12-13 09:50:00,140.58,140.8,140.58,140.77,3256.975355553143,140.58,140.8,140.58,140.77,3256.9754
2012-12-13 09:55:00,140.73,141.0,140.66,140.92,23993.05178590816,140.73,141.0,140.66,140.92,23993.0518
2012-12-13 10:00:00,140.85,140.85,140.38,140.62,6622.516556291391,140.85,140.85,140.38,140.62,6622.5166
2012-12-13 10:05:00,140.51,140.74,140.45,140.59,5102.5947236999245,140.51,140.74,140.45,140.59,5102.5947
2012-12-13 10:10:00,140.7,140.96,140.62,140.96,21278.90565628053,140.7,140.96,140.62,140.96,21278.9057
2012-12-13 10:15:00,140.92,141.28,140.89,141.25,30724.13418738465,140.92,141.28,140.89,141.25,30724.1342
2012-12-13 10:20:00,141.3,141.61,141.29,141.58,8359.570079253068,141.3,141.61,141.29,141.58,8359.5701
2012-12-13 10:25:00,141.57,141.59,141.38,141.49,3256.975355553143,141.57,141.59,141.38,141.49,3256.9754
2012-12-13 10:30:00,141.45,141.55,141.44,141.46,2822.711974812724,141.45,141.55,141.44,141.46,2822.712
2012-12-13 10:35:00,141.43,141.43,141.25,141.28,2931.277819997829,141.43,141.43,141.25,141.28,2931.2778
2012-12-13 10:40:00,141.2,141.51,141.08,141.51,8033.872543697753,141.2,141.51,141.08,141.51,8033.8725
2012-12-13 10:45:00,141.55,141.58,141.34,141.43,3039.8436651829334,141.55,141.58,141.34,141.43,3039.8437
2012-12-13 10:50:00,141.38,141.44,141.34,141.37,2822.711974812724,141.38,141.44,141.34,141.37,2822.712
2012-12-13 10:55:00,141.37,141.43,141.35,141.37,3908.370426663772,141.37,141.43,141.35,141.37,3908.3704
2012-12-13 11:00:00,141.54,141.58,141.42,141.49,8033.872543697753,141.54,141.58,141.42,141.49,8033.8725
2012-12-13 11:05:00,141.47,141.51,141.36,141.38,3908.370426663772,141.47,141.51,141.36,141.38,3908.3704
2012-12-13 11:10:00,141.34,141.34,140.97,140.97,2931.277819997829,141.34,141.34,140.97,140.97,2931.2778
2012-12-13 11:15:00,140.98,140.98,140.58,140.85,8576.701769623276,140.98,140.98,140.58,140.85,8576.7018
2012-12-13 11:20:00,140.84,140.85,140.57,140.68,2062.7510585169907,140.84,140.85,140.57,140.68,2062.7511
2012-12-13 11:25:00,140.62,140.63,140.22,140.4,7925.306698512648,140.62,140.63,140.22,140.4,7925.3067
2012-12-13 11:30:00,140.37,140.51,140.26,140.51,5645.423949625448,140.37,140.51,140.26,140.51,5645.4239
2012-12-13 11:35:00,140.45,140.73,140.43,140.5,4885.463033329715,140.45,140.73,140.43,140.5,4885.463
2012-12-13 11:40:00,140.5,140.58,140.15,140.18,8251.004234067963,140.5,140.58,140.15,140.18,8251.0042
2012-12-13 11:45:00,140.11,140.23,139.99,139.99,5211.160568885029,140.11,140.23,139.99,139.99,5211.1606
2012-12-13 11:50:00,140.03,140.24,140.03,140.21,1737.0535229616762,140.03,140.24,140.03,140.21,1737.0535
2012-12-13 11:55:00,140.23,140.23,140.04,140.04,651.3950711106286,140.23,140.23,140.04,140.04,651.3951
2012-12-13 12:00:00,140.04,140.07,140.0,140.07,2822.711974812724,140.04,140.07,140.0,140.07,2822.712
2012-12-13 12:05:00,140.02,140.06,140.02,140.03,1085.6584518510476,140.02,140.06,140.02,140.03,1085.6585
2012-12-13 12:10:00,140.0,140.06,139.68,139.71,3474.1070459233524,140.0,140.06,139.68,139.71,3474.107
2012-12-13 12:15:00,139.9,139.9,139.52,139.57,3039.8436651829334,139.9,139.9,139.52,139.57,3039.8437
2012-12-13 12:20:00,139.59,139.77,139.41,139.7,6948.214091846705,139.59,139.77,139.41,139.7,6948.2141
2012-12-13 12:25:00,139.68,139.83,139.52,139.69,16827.70600369124,139.68,139.83,139.52,139.69,16827.706
2012-12-13 12:30:00,139.45,139.57,139.13,139.57,5102.5947236999245,139.45,139.57,139.13,139.57,5102.5947
2012-12-13 12:35:00,139.51,139.54,139.3,139.34,4885.463033329715,139.51,139.54,139.3,139.34,4885.463
2012-12-13 12:40:00,139.22,139.28,138.98,139.02,9010.965150363696,139.22,139.28,138.98,139.02,9010.9652
2012-12-13 12:45:00,139.1,139.16,139.03,139.1,3474.1070459233524,139.1,139.16,139.03,139.1,3474.107
2012-12-13 12:50:00,139.27,139.34,139.04,139.04,4234.067962219086,139.27,139.34,139.04,139.04,4234.068
2012-12-13 12:55:00,139.1,139.33,139.08,139.3,2279.8827488872003,139.1,139.33,139.08,139.3,2279.8827
2012-12-13 13:00:00,139.27,139.39,139.08,139.33,3039.8436651829334,139.27,139.39,139.08,139.33,3039.8437
2012-12-13 13:05:00,139.33,139.39,139.21,139.25,3365.541200738248,139.33,139.39,139.21,139.25,3365.5412
2012-12-13 13:10:00,139.19,139.28,138.96,139.28,6839.648246661601,139.19,139.28,138.96,139.28,6839.6482
2012-12-13 13:15:00,139.21,139.42,139.21,139.35,16719.140158506136,139.21,139.42,139.21,139.35,16719.1402
2012-12-13 13:20:00,139.38,139.67,139.33,139.66,17044.837694061447,139.38,139.67,139.33,139.66,17044.8377
2012-12-13 13:25:00,139.68,139.8,139.68,139.75,2714.14612962762,139.68,139.8,139.68,139.75,2714.1461
2012-12-13 13:30:00,139.79,139.85,139.68,139.69,10965.150363695582,139.79,139.85,139.68,139.69,10965.1504
2012-12-13 13:35:00,139.74,139.75,139.66,139.69,5536.858104440344,139.74,139.75,139.66,139.69,5536.8581
2012-12-13 13:40:00,139.56,139.57,139.42,139.46,2062.7510585169907,139.56,139.57,139.42,139.46,2062.7511
2012-12-13 13:45:00,139.46,139.49,139.33,139.39,4125.502117033981,139.46,139.49,139.33,139.39,4125.5021
2012-12-13 13:50:00,139.29,139.41,139.28,139.36,2062.7510585169907,139.29,139.41,139.28,139.36,2062.7511
2012-12-13 13:55:00,139.36,139.47,139.31,139.32,3148.4095103680384,139.36,139.47,139.31,139.32,3148.4095
2012-12-13 14:00:00,139.53,139.54,139.25,139.32,6188.253175550972,139.53,139.54,139.25,139.32,6188.2532
2012-12-13 14:05:00,139.31,139.31,138.97,139.1,14004.994028878516,139.31,139.31,138.97,139.1,14004.994
2012-12-13 14:10:00,139.13,139.22,139.04,139.04,3039.8436651829334,139.13,139.22,139.04,139.04,3039.8437
2012-12-13 14:15:00,139.14,139.32,139.09,139.32,3365.541200738248,139.14,139.32,139.09,139.32,3365.5412
2012-12-13 14:20:00,139.26,139.33,139.18,139.33,3039.8436651829334,139.26,139.33,139.18,139.33,3039.8437
2012-12-13 14:25:00,139.29,139.54,139.26,139.47,4125.502117033981,139.29,139.54,139.26,139.47,4125.5021
2012-12-13 14:30:00,139.46,139.48,139.36,139.48,3148.4095103680384,139.46,139.48,139.36,139.48,3148.4095
2012-12-13 14:35:00,139.48,139.54,139.42,139.53,1845.6193681467807,139.48,139.54,139.42,139.53,1845.6194
2012-12-13 14:40:00,139.43,139.56,139.38,139.53,4668.3313429595055,139.43,139.56,139.38,139.53,4668.3313
2012-12-13 14:45:00,139.55,139.57,139.36,139.47,8576.701769623276,139.55,139.57,139.36,139.47,8576.7018
2012-12-13 14:50:00,139.42,139.51,139.33,139.37,11073.716208880687,139.42,139.51,139.33,139.37,11073.7162
2012-12-13 14:55:00,139.47,139.48,139.32,139.38,7491.043317772229,139.47,139.48,139.32,139.38,7491.0433
2012-12-13 15:00:00,139.42,140.04,139.4,139.83,17370.535229616762,139.42,140.04,139.4,139.83,17370.5352
2012-12-13 15:05:00,139.84,139.84,139.36,139.44,7056.77993703181,139.84,139.84,139.36,139.44,7056.7799
2012-12-13 15:10:00,139.37,139.47,139.27,139.33,15090.652480729565,139.37,139.47,139.27,139.33,15090.6525
2012-12-13 15:15:00,139.3,139.32,139.11,139.14,18130.496145912497,139.3,139.32,139.11,139.14,18130.4961
2012-12-13 15:20:00,139.14,139.25,139.02,139.02,24535.88101183368,139.14,139.25,139.02,139.02,24535.881
2012-12-13 15:25:00,139.09,139.23,138.89,139.08,26490.066225165563,139.09,139.23,138.89,139.08,26490.0662
2012-12-13 15:30:00,139.1,139.46,139.0,139.38,20193.24720442949,139.1,139.46,139.0,139.38,20193.2472
2012-12-13 15:35:00,139.38,139.65,139.32,139.59,14764.95494517425,139.38,139.65,139.32,139.59,14764.9549
2012-12-13 15:40:00,139.64,139.85,139.62,139.69,18347.627836282707,139.64,139.85,139.62,139.69,18347.6278
2012-12-13 15:45:00,139.68,139.7,139.54,139.62,16827.70600369124,139.68,139.7,139.54,139.62,16827.706
2012-12-13 15:50:00,139.64,139.78,139.5,139.76,16067.745087395506,139.64,139.78,139.5,139.76,16067.7451
2012-12-13 15:55:00,139.7,139.7,139.45,139.6,32352.62186516122,139.7,139.7,139.45,139.6,32352.6219
2012-12-14 09:30:00,139.17,139.17,138.75,138.83,15742.04755184019,139.17,139.17,138.75,138.83,15742.0476
2012-12-14 09:35:00,138.79,138.96,138.34,138.54,7273.91162740202,138.79,138.96,138.34,138.54,7273.9116
2012-12-14 09:40:00,138.53,138.75,138.45,138.53,16067.745087395506,138.53,138.75,138.45,138.53,16067.7451
2012-12-14 09:45:00,138.52,138.9,138.45,138.84,4668.3313429595055,138.52,138.9,138.45,138.84,4668.3313
2012-12-14 09:50:00,138.87,138.87,138.72,138.78,5428.292259255239,138.87,138.87,138.72,138.78,5428.2923
2012-12-14 09:55:00,138.85,139.05,138.77,138.93,6079.687330365867,138.85,139.05,138.77,138.93,6079.6873
2012-12-14 10:00:00,138.95,139.28,138.93,139.17,4234.067962219086,138.95,139.28,138.93,139.17,4234.068
2012-12-14 10:05:00,139.13,139.14,138.93,139.06,4016.936271848877,139.13,139.14,138.93,139.06,4016.9363
2012-12-14 10:10:00,139.15,139.43,139.11,139.42,5971.121485180763,139.15,139.43,139.11,139.42,5971.1215
2012-12-14 10:15:00,139.33,139.45,139.26,139.26,3474.1070459233524,139.33,139.45,139.26,139.26,3474.107
2012-12-14 10:20:00,139.26,139.31,139.0,139.0,2822.711974812724,139.26,139.31,139.0,139.0,2822.712
2012-12-14 10:25:00,139.08,139.28,139.03,139.03,3582.6728911084574,139.08,139.28,139.03,139.03,3582.6729
2012-12-14 10:30:00,139.12,139.29,139.02,139.29,6405.384865921182,139.12,139.29,139.02,139.29,6405.3849
2012-12-14 10:35:00,139.31,139.39,139.18,139.29,2062.7510585169907,139.31,139.39,139.18,139.29,2062.7511
2012-12-14 10:40:00,139.39,139.71,139.34,139.71,9553.79437628922,139.39,139.71,139.34,139.71,9553.7944
2012-12-14 10:45:00,139.77,139.97,139.66,139.83,7273.91162740202,139.77,139.97,139.66,139.83,7273.9116
2012-12-14 10:50:00,139.84,140.14,139.79,139.89,3691.2387362935615,139.84,140.14,139.79,139.89,3691.2387
2012-12-14 10:55:00,140.01,140.01,139.35,139.41,7382.477472587125,140.01,140.01,139.35,139.41,7382.4775
2012-12-14 11:00:00,139.36,139.53,139.33,139.49,2171.316903702096,139.36,139.53,139.33,139.49,2171.3169
2012-12-14 11:05:00,139.46,139.67,139.38,139.67,5971.121485180763,139.46,139.67,139.38,139.67,5971.1215
2012-12-14 11:10:00,139.6,139.75,139.58,139.71,4994.02887851482,139.6,139.75,139.58,139.71,4994.0289
2012-12-14 11:15:00,139.64,139.71,139.53,139.58,4994.02887851482,139.64,139.71,139.53,139.58,4994.0289
2012-12-14 11:20:00,139.51,139.72,139.49,139.71,4668.3313429595055,139.51,139.72,139.49,139.71,4668.3313
2012-12-14 11:25:00,139.65,139.8,139.59,139.8,6513.950711106286,139.65,139.8,139.59,139.8,6513.9507
2012-12-14 11:30:00,139.82,139.98,139.66,139.98,7273.91162740202,139.82,139.98,139.66,139.98,7273.9116
2012-12-14 11:35:00,139.94,140.01,139.85,139.85,4234.067962219086,139.94,140.01,139.85,139.85,4234.068
2012-12-14 11:40:00,139.86,140.15,139.86,139.96,2388.448594072305,139.86,140.15,139.86,139.96,2388.4486
2012-12-14 11:45:00,140.06,140.28,139.98,140.27,8468.135924438173,140.06,140.28,139.98,140.27,8468.1359
2012-12-14 11:50:00,140.22,140.36,140.19,140.27,4559.7654977744005,140.22,140.36,140.19,140.27,4559.7655
2012-12-14 11:55:00,140.24,140.39,140.22,140.26,4451.199652589296,140.24,140.39,140.22,140.26,4451.1997
2012-12-14 12:00:00,140.26,140.4,140.21,140.31,2062.7510585169907,140.26,140.4,140.21,140.31,2062.7511
2012-12-14 12:05:00,140.33,140.34,140.19,140.24,3256.975355553143,140.33,140.34,140.19,140.24,3256.9754
2012-12-14 12:10:00,140.32,140.32,140.17,140.27,2822.711974812724,140.32,140.32,140.17,140.27,2822.712
2012-12-14 12:15:00,140.34,140.4,140.15,140.16,9010.965150363696,140.34,140.4,140.15,140.16,9010.9652
2012-12-14 12:20:00,140.15,140.31,140.13,140.17,4885.463033329715,140.15,140.31,140.13,140.17,4885.463
2012-12-14 12:25:00,140.19,140.34,140.14,140.31,2605.5802844425143,140.19,140.34,140.14,140.31,2605.5803
2012-12-14 12:30:00,140.29,140.38,140.19,140.24,11182.282054065792,140.29,140.38,140.19,140.24,11182.2821
2012-12-14 12:35:00,140.3,140.31,140.17,140.17,4451.199652589296,140.3,140.31,140.17,140.17,4451.1997
2012-12-14 12:40:00,140.22,140.31,140.2,140.3,5645.423949625448,140.22,140.31,140.2,140.3,5645.4239
2012-12-14 12:45:00,140.3,140.5,140.3,140.43,7708.175008142439,140.3,140.5,140.3,140.43,7708.175
2012-12-14 12:50:00,140.41,140.43,140.25,140.25,3908.370426663772,140.41,140.43,140.25,140.25,3908.3704
2012-12-14 12:55:00,140.28,140.36,140.22,140.29,3474.1070459233524,140.28,140.36,140.22,140.29,3474.107
2012-12-14 13:00:00,140.37,140.38,140.23,140.29,2822.711974812724,140.37,140.38,140.23,140.29,2822.712
2012-12-14 13:05:00,140.19,140.19,140.1,140.15,2497.01443925741,140.19,140.19,140.1,140.15,2497.0144
2012-12-14 13:10:00,140.12,140.24,140.11,140.16,4451.199652589296,140.12,140.24,140.11,140.16,4451.1997
2012-12-14 13:15:00,140.15,140.26,140.15,140.23,4776.89718814461,140.15,140.26,140.15,140.23,4776.8972
2012-12-14 13:20:00,140.2,140.24,140.14,140.17,6839.648246661601,140.2,140.24,140.14,140.17,6839.6482
2012-12-14 13:25:00,140.14,140.17,140.07,140.08,9988.05775702964,140.14,140.17,140.07,140.08,9988.0578
2012-12-14 13:30:00,140.15,140.15,140.03,140.06,7165.345782216915,140.15,140.15,140.03,140.06,7165.3458
2012-12-14 13:35:00,140.0,140.01,139.91,139.95,2822.711974812724,140.0,140.01,139.91,139.95,2822.712
2012-12-14 13:40:00,139.94,139.98,139.86,139.9,96840.73390511343,139.94,139.98,139.86,139.9,96840.7339
2012-12-14 13:45:00,139.91,139.98,139.9,139.92,16719.140158506136,139.91,139.98,139.9,139.92,16719.1402
2012-12-14 13:50:00,139.92,140.0,139.84,139.88,23558.788405167736,139.92,140.0,139.84,139.88,23558.7884
2012-12-14 13:55:00,139.91,139.98,139.91,139.93,12485.072196287048,139.91,139.98,139.91,139.93,12485.0722
2012-12-14 14:00:00,139.94,139.96,139.85,139.88,7056.77993703181,139.94,139.96,139.85,139.88,7056.7799
2012-12-14 14:05:00,139.87,139.91,139.83,139.88,3908.370426663772,139.87,139.91,139.83,139.88,3908.3704
2012-12-14 14:10:00,139.91,139.94,139.85,139.93,11507.979589621104,139.91,139.94,139.85,139.93,11507.9796
2012-12-14 14:15:00,139.93,139.98,139.9,139.91,5753.989794810553,139.93,139.98,139.9,139.91,5753.9898
2012-12-14 14:20:00,139.9,139.98,139.83,139.87,7165.345782216915,139.9,139.98,139.83,139.87,7165.3458
2012-12-14 14:25:00,139.9,139.92,139.63,139.66,5536.858104440344,139.9,139.92,139.63,139.66,5536.8581
2012-12-14 14:30:00,139.66,139.66,139.42,139.45,7382.477472587125,139.66,139.66,139.42,139.45,7382.4775
2012-12-14 14:35:00,139.46,139.48,139.33,139.4,6839.648246661601,139.46,139.48,139.33,139.4,6839.6482
2012-12-14 14:40:00,139.38,139.46,139.3,139.45,5102.5947236999245,139.38,139.46,139.3,139.45,5102.5947
2012-12-14 14:45:00,139.43,139.56,139.41,139.5,4668.3313429595055,139.43,139.56,139.41,139.5,4668.3313
2012-12-14 14:50:00,139.44,139.54,139.44,139.47,4776.89718814461,139.44,139.54,139.44,139.47,4776.8972
2012-12-14 14:55:00,139.45,139.45,138.97,139.09,10422.321137770055,139.45,139.45,138.97,139.09,10422.3211
2012-12-14 15:00:00,139.03,139.23,139.03,139.23,6622.516556291391,139.03,139.23,139.03,139.23,6622.5166
2012-12-14 15:05:00,139.25,139.26,138.94,139.02,9879.491911844534,139.25,139.26,138.94,139.02,9879.4919
2012-12-14 15:10:00,139.03,139.19,139.02,139.18,9553.79437628922,139.03,139.19,139.02,139.18,9553.7944
2012-12-14 15:15:00,139.18,139.25,139.1,139.13,6296.819020736077,139.18,139.25,139.1,139.13,6296.819
2012-12-14 15:20:00,139.15,139.33,139.13,139.18,13245.033112582782,139.15,139.33,139.13,139.18,13245.0331
2012-12-14 15:25:00,139.17,139.35,139.11,139.22,7816.740853327544,139.17,139.35,139.11,139.22,7816.7409
2012-12-14 15:30:00,139.24,139.48,139.22,139.44,8359.570079253068,139.24,139.48,139.22,139.44,8359.5701
2012-12-14 15:35:00,139.47,139.55,139.37,139.52,6839.648246661601,139.47,139.55,139.37,139.52,6839.6482
2012-12-14 15:40:00,139.51,139.51,139.39,139.43,8468.135924438173,139.51,139.51,139.39,139.43,8468.1359
2012-12-14 15:45:00,139.4,139.55,139.33,139.34,9228.096840733906,139.4,139.55,139.33,139.34,9228.0968
2012-12-14 15:50:00,139.34,139.34,139.06,139.24,27684.29052220172,139.34,139.34,139.06,139.24,27684.2905
2012-12-14 15:55:00,139.22,139.44,139.14,139.44,43752.03560959722,139.22,139.44,139.14,139.44,43752.0356
2012-12-17 09:30:00,140.18,140.18,138.86,138.92,22147.43241776137,140.18,140.18,138.86,138.92,22147.4324
2012-12-17 09:35:00,138.91,139.58,138.91,139.57,11942.242970361523,138.91,139.58,138.91,139.57,11942.243
2012-12-17 09:40:00,139.62,139.91,139.51,139.91,9988.05775702964,139.62,139.91,139.51,139.91,9988.0578
2012-12-17 09:45:00,139.86,140.32,139.83,140.06,9228.096840733906,139.86,140.32,139.83,140.06,9228.0968
2012-12-17 09:50:00,140.15,140.17,139.95,140.15,2171.316903702096,140.15,140.17,139.95,140.15,2171.3169
2012-12-17 09:55:00,140.15,140.6,140.15,140.53,6296.819020736077,140.15,140.6,140.15,140.53,6296.819
2012-12-17 10:00:00,140.61,140.61,140.27,140.32,4125.502117033981,140.61,140.61,140.27,140.32,4125.5021
2012-12-17 10:05:00,140.32,140.58,140.32,140.57,5753.989794810553,140.32,140.58,140.32,140.57,5753.9898
2012-12-17 10:10:00,140.63,140.63,140.26,140.38,7273.91162740202,140.63,140.63,140.26,140.38,7273.9116
2012-12-17 10:15:00,140.38,140.47,140.15,140.19,12485.072196287048,140.38,140.47,140.15,140.19,12485.0722
2012-12-17 10:20:00,140.2,140.2,139.82,139.92,12593.638041472152,140.2,140.2,139.82,139.92,12593.638
2012-12-17 10:25:00,139.92,139.99,139.92,139.93,3148.4095103680384,139.92,139.99,139.92,139.93,3148.4095
2012-12-17 10:30:00,139.95,139.98,139.81,139.92,5645.423949625448,139.95,139.98,139.81,139.92,5645.4239
2012-12-17 10:35:00,139.92,140.1,139.86,140.01,9010.965150363696,139.92,140.1,139.86,140.01,9010.9652
2012-12-17 10:40:00,140.0,140.26,140.0,140.06,4125.502117033981,140.0,140.26,140.0,140.06,4125.5021
2012-12-17 10:45:00,140.07,140.11,139.89,140.11,3582.6728911084574,140.07,140.11,139.89,140.11,3582.6729
2012-12-17 10:50:00,140.15,140.22,140.03,140.09,5971.121485180763,140.15,140.22,140.03,140.09,5971.1215
2012-12-17 10:55:00,140.06,140.06,139.94,140.03,18673.325371838026,140.06,140.06,139.94,140.03,18673.3254
2012-12-17 11:00:00,140.01,140.24,139.92,140.12,6731.082401476496,140.01,140.24,139.92,140.12,6731.0824
2012-12-17 11:05:00,140.12,140.31,140.12,140.2,6079.687330365867,140.12,140.31,140.12,140.2,6079.6873
2012-12-17 11:10:00,140.28,140.55,140.24,140.54,4776.89718814461,140.28,140.55,140.24,140.54,4776.8972
2012-12-17 11:15:00,140.56,140.63,140.43,140.52,7491.043317772229,140.56,140.63,140.43,140.52,7491.0433
2012-12-17 11:20:00,140.54,140.57,140.49,140.51,5645.423949625448,140.54,140.57,140.49,140.51,5645.4239
2012-12-17 11:25:00,140.51,140.6,140.49,140.49,4885.463033329715,140.51,140.6,140.49,140.49,4885.463
2012-12-17 11:30:00,140.43,140.64,140.42,140.62,9336.662685919013,140.43,140.64,140.42,140.62,9336.6627
2012-12-17 11:35:00,140.62,140.76,140.33,140.39,7708.175008142439,140.62,140.76,140.33,140.39,7708.175
2012-12-17 11:40:00,140.38,140.86,140.38,140.69,10748.018673325372,140.38,140.86,140.38,140.69,10748.0187
2012-12-17 11:45:00,140.7,140.74,140.44,140.44,7382.477472587125,140.7,140.74,140.44,140.44,7382.4775
2012-12-17 11:50:00,140.44,140.62,140.44,140.54,11616.54543480621,140.44,140.62,140.44,140.54,11616.5454
2012-12-17 11:55:00,140.62,140.63,140.46,140.46,2931.277819997829,140.62,140.63,140.46,140.46,2931.2778
2012-12-17 12:00:00,140.45,140.51,140.34,140.36,4776.89718814461,140.45,140.51,140.34,140.36,4776.8972
2012-12-17 12:05:00,140.42,140.57,140.38,140.43,10313.755292584952,140.42,140.57,140.38,140.43,10313.7553
2012-12-17 12:10:00,140.39,140.52,140.37,140.38,24970.144392574097,140.39,140.52,140.37,140.38,24970.1444
2012-12-17 12:15:00,140.38,140.46,140.34,140.34,3799.804581478667,140.38,140.46,140.34,140.34,3799.8046
2012-12-17 12:20:00,140.34,140.55,140.34,140.5,22581.69579850179,140.34,140.55,140.34,140.5,22581.6958
2012-12-17 12:25:00,140.51,140.65,140.51,140.63,10530.886982955162,140.51,140.65,140.51,140.63,10530.887
2012-12-17 12:30:00,140.62,140.75,140.62,140.62,2279.8827488872003,140.62,140.75,140.62,140.62,2279.8827
2012-12-17 12:35:00,140.62,140.73,140.6,140.66,5102.5947236999245,140.62,140.73,140.6,140.66,5102.5947
2012-12-17 12:40:00,140.64,140.75,140.63,140.69,13679.296493323202,140.64,140.75,140.63,140.69,13679.2965
2012-12-17 12:45:00,140.73,140.95,140.73,140.74,12593.638041472152,140.73,140.95,140.73,140.74,12593.638
2012-12-17 12:50:00,140.72,140.96,140.72,140.9,10422.321137770055,140.72,140.96,140.72,140.9,10422.3211
2012-12-17 12:55:00,140.92,140.93,140.77,140.77,6405.384865921182,140.92,140.93,140.77,140.77,6405.3849
2012-12-17 13:00:00,140.85,140.85,140.76,140.85,7165.345782216915,140.85,140.85,140.76,140.85,7165.3458
2012-12-17 13:05:00,140.85,140.85,140.67,140.67,3908.370426663772,140.85,140.85,140.67,140.67,3908.3704
2012-12-17 13:10:00,140.71,140.75,140.69,140.73,2388.448594072305,140.71,140.75,140.69,140.73,2388.4486
2012-12-17 13:15:00,140.75,140.75,140.57,140.59,3908.370426663772,140.75,140.75,140.57,140.59,3908.3704
2012-12-17 13:20:00,140.54,140.55,140.45,140.45,5319.726414070134,140.54,140.55,140.45,140.45,5319.7264
2012-12-17 13:25:00,140.43,140.5,140.41,140.45,3691.2387362935615,140.43,140.5,140.41,140.45,3691.2387
2012-12-17 13:30:00,140.44,140.44,140.26,140.38,4885.463033329715,140.44,140.44,140.26,140.38,4885.463
2012-12-17 13:35:00,140.43,140.43,140.19,140.19,4016.936271848877,140.43,140.43,140.19,140.19,4016.9363
2012-12-17 13:40:00,140.19,140.27,140.12,140.15,6405.384865921182,140.19,140.27,140.12,140.15,6405.3849
2012-12-17 13:45:00,140.15,140.22,140.11,140.19,4016.936271848877,140.15,140.22,140.11,140.19,4016.9363
2012-12-17 13:50:00,140.25,140.32,140.22,140.29,2931.277819997829,140.25,140.32,140.22,140.29,2931.2778
2012-12-17 13:55:00,140.27,140.33,140.21,140.29,8142.438388882858,140.27,140.33,140.21,140.29,8142.4384
2012-12-17 14:00:00,140.31,140.6,140.31,140.55,5971.121485180763,140.31,140.6,140.31,140.55,5971.1215
2012-12-17 14:05:00,140.54,140.54,140.42,140.46,3908.370426663772,140.54,140.54,140.42,140.46,3908.3704
2012-12-17 14:10:00,140.45,140.47,140.26,140.29,4234.067962219086,140.45,140.47,140.26,140.29,4234.068
2012-12-17 14:15:00,140.29,140.29,140.14,140.24,6188.253175550972,140.29,140.29,140.14,140.24,6188.2532
2012-12-17 14:20:00,140.19,140.27,140.0,140.27,6513.950711106286,140.19,140.27,140.0,140.27,6513.9507
2012-12-17 14:25:00,140.25,140.36,140.22,140.23,10205.189447399847,140.25,140.36,140.22,140.23,10205.1894
2012-12-17 14:30:00,140.24,140.27,140.16,140.25,14439.257409618936,140.24,140.27,140.16,140.25,14439.2574
2012-12-17 14:35:00,140.23,140.27,140.15,140.22,25512.97361849962,140.23,140.27,140.15,140.22,25512.9736
2012-12-17 14:40:00,140.19,140.32,140.14,140.27,4234.067962219086,140.19,140.32,140.14,140.27,4234.068
2012-12-17 14:45:00,140.29,140.29,140.2,140.26,7056.77993703181,140.29,140.29,140.2,140.26,7056.7799
2012-12-17 14:50:00,140.27,140.34,140.2,140.27,3908.370426663772,140.27,140.34,140.2,140.27,3908.3704
2012-12-17 14:55:00,140.27,140.29,140.15,140.19,8576.701769623276,140.27,140.29,140.15,140.19,8576.7018
2012-12-17 15:00:00,140.24,140.24,140.13,140.2,15959.1792422104,140.24,140.24,140.13,140.2,15959.1792
2012-12-17 15:05:00,140.2,140.27,140.19,140.23,15850.613397025296,140.2,140.27,140.19,140.23,15850.6134
2012-12-17 15:10:00,140.27,140.27,140.12,140.18,9119.5309955488,140.27,140.27,140.12,140.18,9119.531
2012-12-17 15:15:00,140.15,140.27,140.15,140.17,8142.438388882858,140.15,140.27,140.15,140.17,8142.4384
2012-12-17 15:20:00,140.15,140.21,140.08,140.11,4016.936271848877,140.15,140.21,140.08,140.11,4016.9363
2012-12-17 15:25:00,140.07,140.21,140.07,140.2,10748.018673325372,140.07,140.21,140.07,140.2,10748.0187
2012-12-17 15:30:00,140.18,140.22,140.1,140.16,8142.438388882858,140.18,140.22,140.1,140.16,8142.4384
2012-12-17 15:35:00,140.17,140.27,140.13,140.13,6296.819020736077,140.17,140.27,140.13,140.13,6296.819
2012-12-17 15:40:00,140.14,140.22,140.12,140.2,11942.242970361523,140.14,140.22,140.12,140.2,11942.243
2012-12-17 15:45:00,140.16,140.24,140.16,140.21,16936.271848876346,140.16,140.24,140.16,140.21,16936.2718
2012-12-17 15:50:00,140.19,140.28,140.11,140.22,63402.45358810118,140.19,140.28,140.11,140.22,63402.4536
2012-12-17 15:55:00,140.23,140.62,140.22,140.62,72196.28704809467,140.23,140.62,140.22,140.62,72196.287
2012-12-18 09:30:00,141.27,141.85,140.05,140.09,14547.82325480404,141.27,141.85,140.05,140.09,14547.8233
2012-12-18 09:35:00,140.35,140.89,140.11,140.63,10748.018673325372,140.35,140.89,140.11,140.63,10748.0187
2012-12-18 09:40:00,140.65,140.7,140.13,140.4,16502.008468135926,140.65,140.7,140.13,140.4,16502.0085
2012-12-18 09:45:00,140.46,140.46,140.06,140.21,9553.79437628922,140.46,140.46,140.06,140.21,9553.7944
2012-12-18 09:50:00,140.29,140.4,140.05,140.15,7491.043317772229,140.29,140.4,140.05,140.15,7491.0433
2012-12-18 09:55:00,140.11,140.21,140.03,140.15,6079.687330365867,140.11,140.21,140.03,140.15,6079.6873
2012-12-18 10:00:00,140.12,140.16,139.84,140.03,3908.370426663772,140.12,140.16,139.84,140.03,3908.3704
2012-12-18 10:05:00,140.11,140.14,139.87,139.87,6296.819020736077,140.11,140.14,139.87,139.87,6296.819
2012-12-18 10:10:00,140.03,140.25,139.93,140.25,10748.018673325372,140.03,140.25,139.93,140.25,10748.0187
2012-12-18 10:15:00,140.29,140.52,140.25,140.43,4885.463033329715,140.29,140.52,140.25,140.43,4885.463
2012-12-18 10:20:00,140.42,140.81,140.35,140.79,5971.121485180763,140.42,140.81,140.35,140.79,5971.1215
2012-12-18 10:25:00,140.84,140.85,140.48,140.57,5102.5947236999245,140.84,140.85,140.48,140.57,5102.5947
2012-12-18 10:30:00,140.56,140.87,140.53,140.81,15199.218325914668,140.56,140.87,140.53,140.81,15199.2183
2012-12-18 10:35:00,140.82,141.03,140.78,140.91,16827.70600369124,140.82,141.03,140.78,140.91,16827.706
2012-12-18 10:40:00,140.89,140.94,140.85,140.89,5428.292259255239,140.89,140.94,140.85,140.89,5428.2923
2012-12-18 10:45:00,140.9,141.02,140.82,140.93,12267.940505916838,140.9,141.02,140.82,140.93,12267.9405
2012-12-18 10:50:00,140.9,141.1,140.89,140.93,15633.481706655088,140.9,141.1,140.89,140.93,15633.4817
2012-12-18 10:55:00,140.88,140.92,140.61,140.67,5536.858104440344,140.88,140.92,140.61,140.67,5536.8581
2012-12-18 11:00:00,140.66,140.71,140.6,140.63,4451.199652589296,140.66,140.71,140.6,140.63,4451.1997
2012-12-18 11:05:00,140.64,140.82,140.62,140.8,17587.666919986972,140.64,140.82,140.62,140.8,17587.6669
2012-12-18 11:10:00,140.85,140.88,140.49,140.73,10965.150363695582,140.85,140.88,140.49,140.73,10965.1504
2012-12-18 11:15:00,140.73,141.02,140.72,140.92,9662.360221474324,140.73,141.02,140.72,140.92,9662.3602
2012-12-18 11:20:00,140.97,141.08,140.95,141.08,5428.292259255239,140.97,141.08,140.95,141.08,5428.2923
2012-12-18 11:25:00,141.07,141.15,141.03,141.07,8793.833459993486,141.07,141.15,141.03,141.07,8793.8335
2012-12-18 11:30:00,141.08,141.14,140.84,140.85,5645.423949625448,141.08,141.14,140.84,140.85,5645.4239
2012-12-18 11:35:00,140.86,140.98,140.79,140.83,12267.940505916838,140.86,140.98,140.79,140.83,12267.9405
2012-12-18 11:40:00,140.8,140.97,140.8,140.97,8142.438388882858,140.8,140.97,140.8,140.97,8142.4384
2012-12-18 11:45:00,140.94,141.02,140.83,140.86,28661.38312886766,140.94,141.02,140.83,140.86,28661.3831
2012-12-18 11:50:00,140.86,140.88,140.69,140.72,9228.096840733906,140.86,140.88,140.69,140.72,9228.0968
2012-12-18 11:55:00,140.73,140.75,140.56,140.73,17153.403539246552,140.73,140.75,140.56,140.73,17153.4035
2012-12-18 12:00:00,140.7,140.82,140.7,140.78,5428.292259255239,140.7,140.82,140.7,140.78,5428.2923
2012-12-18 12:05:00,140.81,140.81,140.74,140.79,3799.804581478667,140.81,140.81,140.74,140.79,3799.8046
2012-12-18 12:10:00,140.79,140.84,140.72,140.72,9336.662685919013,140.79,140.84,140.72,140.72,9336.6627
2012-12-18 12:15:00,140.74,140.81,140.68,140.81,4234.067962219086,140.74,140.81,140.68,140.81,4234.068
2012-12-18 12:20:00,140.74,140.92,140.68,140.72,5319.726414070134,140.74,140.92,140.68,140.72,5319.7264
2012-12-18 12:25:00,140.73,140.94,140.73,140.94,4234.067962219086,140.73,140.94,140.73,140.94,4234.068
2012-12-18 12:30:00,140.92,140.94,140.79,140.84,4451.199652589296,140.92,140.94,140.79,140.84,4451.1997
2012-12-18 12:35:00,140.79,141.1,140.76,141.08,8251.004234067963,140.79,141.1,140.76,141.08,8251.0042
2012-12-18 12:40:00,141.18,141.63,141.12,141.63,6513.950711106286,141.18,141.63,141.12,141.63,6513.9507
2012-12-18 12:45:00,141.58,141.6,141.35,141.54,7816.740853327544,141.58,141.6,141.35,141.54,7816.7409
2012-12-18 12:50:00,141.55,141.65,141.36,141.56,6948.214091846705,141.55,141.65,141.36,141.56,6948.2141
2012-12-18 12:55:00,141.59,141.78,141.53,141.63,14004.994028878516,141.59,141.78,141.53,141.63,14004.994
2012-12-18 13:00:00,141.63,141.67,141.43,141.55,25078.7102377592,141.63,141.67,141.43,141.55,25078.7102
2012-12-18 13:05:00,141.55,141.6,141.5,141.6,4776.89718814461,141.55,141.6,141.5,141.6,4776.8972
2012-12-18 13:10:00,141.59,141.75,141.54,141.54,5645.423949625448,141.59,141.75,141.54,141.54,5645.4239
2012-12-18 13:15:00,141.52,141.6,141.43,141.49,5319.726414070134,141.52,141.6,141.43,141.49,5319.7264
2012-12-18 13:20:00,141.52,141.52,141.43,141.43,2605.5802844425143,141.52,141.52,141.43,141.43,2605.5803
2012-12-18 13:25:00,141.43,141.55,141.4,141.45,13353.598957767888,141.43,141.55,141.4,141.45,13353.599
2012-12-18 13:30:00,141.44,141.57,141.43,141.49,6296.819020736077,141.44,141.57,141.43,141.49,6296.819
2012-12-18 13:35:00,141.48,141.53,141.26,141.28,8468.135924438173,141.48,141.53,141.26,141.28,8468.1359
2012-12-18 13:40:00,141.23,141.32,141.22,141.26,7165.345782216915,141.23,141.32,141.22,141.26,7165.3458
2012-12-18 13:45:00,141.25,141.28,140.97,140.97,14873.520790359353,141.25,141.28,140.97,140.97,14873.5208
2012-12-18 13:50:00,140.93,140.97,140.84,140.84,5862.555639995658,140.93,140.97,140.84,140.84,5862.5556
2012-12-18 13:55:00,140.85,140.98,140.85,140.93,4016.936271848877,140.85,140.98,140.85,140.93,4016.9363
2012-12-18 14:00:00,140.98,141.14,140.96,141.14,3908.370426663772,140.98,141.14,140.96,141.14,3908.3704
2012-12-18 14:05:00,141.16,141.2,141.08,141.16,9770.92606665943,141.16,141.2,141.08,141.16,9770.9261
2012-12-18 14:10:00,141.13,141.32,141.13,141.32,6405.384865921182,141.13,141.32,141.13,141.32,6405.3849
2012-12-18 14:15:00,141.34,141.49,141.27,141.45,3474.1070459233524,141.34,141.49,141.27,141.45,3474.107
2012-12-18 14:20:00,141.45,141.5,141.27,141.27,7056.77993703181,141.45,141.5,141.27,141.27,7056.7799
2012-12-18 14:25:00,141.27,141.37,141.22,141.22,11507.979589621104,141.27,141.37,141.22,141.22,11507.9796
2012-12-18 14:30:00,141.3,141.41,141.21,141.36,9879.491911844534,141.3,141.41,141.21,141.36,9879.4919
2012-12-18 14:35:00,141.32,141.35,141.22,141.34,10856.584518510475,141.32,141.35,141.22,141.34,10856.5845
2012-12-18 14:40:00,141.3,141.37,141.24,141.37,10096.623602214744,141.3,141.37,141.24,141.37,10096.6236
2012-12-18 14:45:00,141.41,141.46,141.38,141.39,4125.502117033981,141.41,141.46,141.38,141.39,4125.5021
2012-12-18 14:50:00,141.38,141.55,141.38,141.5,5428.292259255239,141.38,141.55,141.38,141.5,5428.2923
2012-12-18 14:55:00,141.55,141.57,141.33,141.35,4559.7654977744005,141.55,141.57,141.33,141.35,4559.7655
2012-12-18 15:00:00,141.33,141.39,141.14,141.2,8142.438388882858,141.33,141.39,141.14,141.2,8142.4384
2012-12-18 15:05:00,141.22,141.32,141.03,141.04,5753.989794810553,141.22,141.32,141.03,141.04,5753.9898
2012-12-18 15:10:00,141.03,141.09,140.93,141.01,7056.77993703181,141.03,141.09,140.93,141.01,7056.7799
2012-12-18 15:15:00,141.01,141.01,140.76,140.85,14656.389099989145,141.01,141.01,140.76,140.85,14656.3891
2012-12-18 15:20:00,140.84,140.97,140.79,140.92,8468.135924438173,140.84,140.97,140.79,140.92,8468.1359
2012-12-18 15:25:00,140.92,140.94,140.8,140.84,6731.082401476496,140.92,140.94,140.8,140.84,6731.0824
2012-12-18 15:30:00,140.84,140.97,140.81,140.91,9662.360221474324,140.84,140.97,140.81,140.91,9662.3602
2012-12-18 15:35:00,140.95,141.01,140.89,140.97,18564.75952665292,140.95,141.01,140.89,140.97,18564.7595
2012-12-18 15:40:00,140.93,141.07,140.92,140.97,10096.623602214744,140.93,141.07,140.92,140.97,10096.6236
2012-12-18 15:45:00,140.94,141.09,140.9,141.02,17696.232765172077,140.94,141.09,140.9,141.02,17696.2328
2012-12-18 15:50:00,141.06,141.3,141.02,141.26,37563.782434046254,141.06,141.3,141.02,141.26,37563.7824
2012-12-18 15:55:00,141.26,141.32,141.08,141.29,42014.98208663554,141.26,141.32,141.08,141.29,42014.9821
2012-12-19 09:30:00,141.19,141.49,140.81,140.84,18673.325371838026,141.19,141.49,140.81,140.84,18673.3254
2012-12-19 09:35:00,140.85,140.94,139.49,139.65,14764.95494517425,140.85,140.94,139.49,139.65,14764.9549
2012-12-19 09:40:00,139.64,139.74,138.99,139.16,26381.50037998045,139.64,139.74,138.99,139.16,26381.5004
2012-12-19 09:45:00,139.16,139.3,139.1,139.18,23341.65671479753,139.16,139.3,139.1,139.18,23341.6567
2012-12-19 09:50:00,139.18,139.41,139.08,139.41,8576.701769623276,139.18,139.41,139.08,139.41,8576.7018
2012-12-19 09:55:00,139.46,139.53,139.4,139.47,13570.730648138097,139.46,139.53,139.4,139.47,13570.7306
2012-12-19 10:00:00,139.47,139.57,139.15,139.23,14439.257409618936,139.47,139.57,139.15,139.23,14439.2574
2012-12-19 10:05:00,139.23,139.36,139.15,139.31,11399.413744436,139.23,139.36,139.15,139.31,11399.4137
2012-12-19 10:10:00,139.33,139.51,139.18,139.42,20844.642275540114,139.33,139.51,139.18,139.42,20844.6423
2012-12-19 10:15:00,139.42,139.42,139.18,139.18,9228.096840733906,139.42,139.42,139.18,139.18,9228.0968
2012-12-19 10:20:00,139.15,139.19,138.83,138.95,14004.994028878516,139.15,139.19,138.83,138.95,14004.994
2012-12-19 10:25:00,138.92,139.23,138.92,139.18,13787.862338508306,138.92,139.23,138.92,139.18,13787.8623
2012-12-19 10:30:00,139.14,139.22,139.13,139.17,7165.345782216915,139.14,139.22,139.13,139.17,7165.3458
2012-12-19 10:35:00,139.15,139.21,139.09,139.18,8033.872543697753,139.15,139.21,139.09,139.18,8033.8725
2012-12-19 10:40:00,139.17,139.18,138.98,138.98,12267.940505916838,139.17,139.18,138.98,138.98,12267.9405
2012-12-19 10:45:00,138.98,139.1,138.97,139.1,16067.745087395506,138.98,139.1,138.97,139.1,16067.7451
2012-12-19 10:50:00,139.11,139.13,139.04,139.06,5319.726414070134,139.11,139.13,139.04,139.06,5319.7264
2012-12-19 10:55:00,139.03,139.06,138.81,138.87,22690.261643686896,139.03,139.06,138.81,138.87,22690.2616
2012-12-19 11:00:00,138.87,139.04,138.82,138.99,33546.84616219738,138.87,139.04,138.82,138.99,33546.8462
2012-12-19 11:05:00,138.99,139.14,138.99,139.13,13027.901422212572,138.99,139.14,138.99,139.13,13027.9014
2012-12-19 11:10:00,139.13,139.17,138.96,139.09,11399.413744436,139.13,139.17,138.96,139.09,11399.4137
2012-12-19 11:15:00,139.08,139.09,138.84,138.87,80013.02790142222,139.08,139.09,138.84,138.87,80013.0279
2012-12-19 11:20:00,138.88,139.03,138.82,138.87,10313.755292584952,138.88,139.03,138.82,138.87,10313.7553
2012-12-19 11:25:00,138.96,139.08,138.9,139.07,14004.994028878516,138.96,139.08,138.9,139.07,14004.994
2012-12-19 11:30:00,139.1,139.23,138.96,139.11,25295.84192812941,139.1,139.23,138.96,139.11,25295.8419
2012-12-19 11:35:00,139.13,139.13,138.99,139.03,16827.70600369124,139.13,139.13,138.99,139.03,16827.706
2012-12-19 11:40:00,139.04,139.13,138.9,138.91,16936.271848876346,139.04,139.13,138.9,138.91,16936.2718
2012-12-19 11:45:00,139.02,139.1,138.86,138.86,18890.45706220823,139.02,139.1,138.86,138.86,18890.4571
2012-12-19 11:50:00,138.87,138.99,138.82,138.9,9445.228531104114,138.87,138.99,138.82,138.9,9445.2285
2012-12-19 11:55:00,138.9,138.9,138.64,138.65,21713.169037020954,138.9,138.9,138.64,138.65,21713.169
2012-12-19 12:00:00,138.68,138.86,138.59,138.69,20627.510585169905,138.68,138.86,138.59,138.69,20627.5106
2012-12-19 12:05:00,138.69,138.75,138.52,138.53,11942.242970361523,138.69,138.75,138.52,138.53,11942.243
2012-12-19 12:10:00,138.53,138.67,138.44,138.61,11942.242970361523,138.53,138.67,138.44,138.61,11942.243
2012-12-19 12:15:00,138.63,138.73,138.61,138.66,9988.05775702964,138.63,138.73,138.61,138.66,9988.0578
2012-12-19 12:20:00,138.66,138.75,138.6,138.62,9553.79437628922,138.66,138.75,138.6,138.62,9553.7944
2012-12-19 12:25:00,138.56,138.88,138.56,138.86,13462.164802952992,138.56,138.88,138.56,138.86,13462.1648
2012-12-19 12:30:00,138.83,138.83,138.55,138.63,12159.374660731732,138.83,138.83,138.55,138.63,12159.3747
2012-12-19 12:35:00,138.62,138.63,138.53,138.57,9010.965150363696,138.62,138.63,138.53,138.57,9010.9652
2012-12-19 12:40:00,138.6,139.01,138.57,139.01,6296.819020736077,138.6,139.01,138.57,139.01,6296.819
2012-12-19 12:45:00,139.05,139.1,138.98,139.1,12267.940505916838,139.05,139.1,138.98,139.1,12267.9405
2012-12-19 12:50:00,139.08,139.33,139.08,139.33,12919.335577027468,139.08,139.33,139.08,139.33,12919.3356
2012-12-19 12:55:00,139.33,139.45,139.22,139.4,14004.994028878516,139.33,139.45,139.22,139.4,14004.994
2012-12-19 13:00:00,139.33,139.48,139.33,139.48,10205.189447399847,139.33,139.48,139.33,139.48,10205.1894
2012-12-19 13:05:00,139.52,139.6,139.48,139.5,8902.399305178591,139.52,139.6,139.48,139.5,8902.3993
2012-12-19 13:10:00,139.47,139.49,139.28,139.46,16936.271848876346,139.47,139.49,139.28,139.46,16936.2718
2012-12-19 13:15:00,139.43,139.47,139.3,139.47,22798.827488872,139.43,139.47,139.3,139.47,22798.8275
2012-12-19 13:20:00,139.44,139.48,139.29,139.45,14004.994028878516,139.44,139.48,139.29,139.45,14004.994
2012-12-19 13:25:00,139.45,139.57,139.43,139.48,10205.189447399847,139.45,139.57,139.43,139.48,10205.1894
2012-12-19 13:30:00,139.46,139.73,139.42,139.7,9010.965150363696,139.46,139.73,139.42,139.7,9010.9652
2012-12-19 13:35:00,139.75,139.75,139.49,139.54,8251.004234067963,139.75,139.75,139.49,139.54,8251.0042
2012-12-19 13:40:00,139.57,139.63,139.5,139.59,29312.77819997829,139.57,139.63,139.5,139.59,29312.7782
2012-12-19 13:45:00,139.59,139.68,139.54,139.61,8902.399305178591,139.59,139.68,139.54,139.61,8902.3993
2012-12-19 13:50:00,139.62,139.68,139.57,139.62,8793.833459993486,139.62,139.68,139.57,139.62,8793.8335
2012-12-19 13:55:00,139.63,139.74,139.54,139.58,10205.189447399847,139.63,139.74,139.54,139.58,10205.1894
2012-12-19 14:00:00,139.58,139.66,139.48,139.64,9336.662685919013,139.58,139.66,139.48,139.64,9336.6627
2012-12-19 14:05:00,139.65,139.73,139.58,139.73,3908.370426663772,139.65,139.73,139.58,139.73,3908.3704
2012-12-19 14:10:00,139.68,139.73,139.55,139.6,5645.423949625448,139.68,139.73,139.55,139.6,5645.4239
2012-12-19 14:15:00,139.62,139.69,139.47,139.6,14222.125719248725,139.62,139.69,139.47,139.6,14222.1257
2012-12-19 14:20:00,139.61,139.62,139.45,139.48,9662.360221474324,139.61,139.62,139.45,139.48,9662.3602
2012-12-19 14:25:00,139.48,139.53,139.37,139.44,20953.20812072522,139.48,139.53,139.37,139.44,20953.2081
2012-12-19 14:30:00,139.45,139.5,139.37,139.39,13787.862338508306,139.45,139.5,139.37,139.39,13787.8623
2012-12-19 14:35:00,139.39,139.47,139.38,139.45,17153.403539246552,139.39,139.47,139.38,139.45,17153.4035
2012-12-19 14:40:00,139.44,139.51,139.32,139.4,16936.271848876346,139.44,139.51,139.32,139.4,16936.2718
2012-12-19 14:45:00,139.34,139.46,139.29,139.43,28661.38312886766,139.34,139.46,139.29,139.43,28661.3831
2012-12-19 14:50:00,139.4,139.46,139.34,139.41,10856.584518510475,139.4,139.46,139.34,139.41,10856.5845
2012-12-19 14:55:00,139.41,139.48,139.36,139.47,14656.389099989145,139.41,139.48,139.36,139.47,14656.3891
2012-12-19 15:00:00,139.44,139.45,139.37,139.39,17696.232765172077,139.44,139.45,139.37,139.39,17696.2328
2012-12-19 15:05:00,139.4,139.42,139.31,139.38,23015.95917924221,139.4,139.42,139.31,139.38,23015.9592
2012-12-19 15:10:00,139.39,139.48,139.33,139.4,22147.43241776137,139.39,139.48,139.33,139.4,22147.4324
2012-12-19 15:15:00,139.38,139.49,139.36,139.44,16936.271848876346,139.38,139.49,139.36,139.44,16936.2718
2012-12-19 15:20:00,139.42,139.63,139.4,139.62,9770.92606665943,139.42,139.63,139.4,139.62,9770.9261
2012-12-19 15:25:00,139.61,139.68,139.46,139.48,13570.730648138097,139.61,139.68,139.46,139.48,13570.7306
2012-12-19 15:30:00,139.48,139.79,139.47,139.63,15524.915861469985,139.48,139.79,139.47,139.63,15524.9159
2012-12-19 15:35:00,139.64,139.98,139.63,139.84,9010.965150363696,139.64,139.98,139.63,139.84,9010.9652
2012-12-19 15:40:00,139.82,139.83,139.57,139.64,11073.716208880687,139.82,139.83,139.57,139.64,11073.7162
2012-12-19 15:45:00,139.61,139.63,139.44,139.52,13136.467267397677,139.61,139.63,139.44,139.52,13136.4673
2012-12-19 15:50:00,139.51,139.51,139.18,139.29,43209.2063836717,139.51,139.51,139.18,139.29,43209.2064
2012-12-19 15:55:00,139.28,139.43,139.23,139.36,38432.30919552709,139.28,139.43,139.23,139.36,38432.3092
2012-12-20 09:30:00,139.29,139.96,139.29,139.93,35826.728911084574,139.29,139.96,139.29,139.93,35826.7289
2012-12-20 09:35:00,139.92,139.92,139.34,139.44,19541.85213331886,139.92,139.92,139.34,139.44,19541.8521
2012-12-20 09:40:00,139.42,139.47,139.05,139.14,21061.773965910324,139.42,139.47,139.05,139.14,21061.774
2012-12-20 09:45:00,139.32,139.73,139.21,139.58,21496.037346650744,139.32,139.73,139.21,139.58,21496.0373
2012-12-20 09:50:00,139.72,139.72,139.25,139.27,15633.481706655088,139.72,139.72,139.25,139.27,15633.4817
2012-12-20 09:55:00,139.36,139.36,138.69,138.72,19541.85213331886,139.36,139.36,138.69,138.72,19541.8521
2012-12-20 10:00:00,138.89,139.32,138.89,139.24,19758.98382368907,138.89,139.32,138.89,139.24,19758.9838
2012-12-20 10:05:00,139.24,139.38,139.22,139.24,11942.242970361523,139.24,139.38,139.22,139.24,11942.243
2012-12-20 10:10:00,139.25,139.26,139.03,139.06,20627.510585169905,139.25,139.26,139.03,139.06,20627.5106
2012-12-20 10:15:00,139.04,139.31,139.03,139.29,13027.901422212572,139.04,139.31,139.03,139.29,13027.9014
2012-12-20 10:20:00,139.27,139.27,138.78,138.8,24101.61763109326,139.27,139.27,138.78,138.8,24101.6176
2012-12-20 10:25:00,138.84,139.02,138.77,138.9,10639.452828140267,138.84,139.02,138.77,138.9,10639.4528
2012-12-20 10:30:00,138.92,139.17,138.92,139.15,15199.218325914668,138.92,139.17,138.92,139.15,15199.2183
2012-12-20 10:35:00,139.17,139.62,139.11,139.62,17587.666919986972,139.17,139.62,139.11,139.62,17587.6669
2012-12-20 10:40:00,139.62,139.63,139.44,139.52,42340.67962219086,139.62,139.63,139.44,139.52,42340.6796
2012-12-20 10:45:00,139.52,139.55,139.22,139.3,12810.769731842363,139.52,139.55,139.22,139.3,12810.7697
2012-12-20 10:50:00,139.33,139.6,139.28,139.54,18456.19368146781,139.33,139.6,139.28,139.54,18456.1937
2012-12-20 10:55:00,139.51,139.54,139.4,139.41,8033.872543697753,139.51,139.54,139.4,139.41,8033.8725
2012-12-20 11:00:00,139.45,139.53,139.33,139.48,19107.58875257844,139.45,139.53,139.33,139.48,19107.5888
2012-12-20 11:05:00,139.49,139.51,139.33,139.45,33872.54369775269,139.49,139.51,139.33,139.45,33872.5437
2012-12-20 11:10:00,139.46,139.51,139.32,139.33,22364.564108131584,139.46,139.51,139.32,139.33,22364.5641
2012-12-20 11:15:00,139.35,139.37,139.29,139.32,11290.847899250895,139.35,139.37,139.29,139.32,11290.8479
2012-12-20 11:20:00,139.4,139.5,139.33,139.42,31049.831722939965,139.4,139.5,139.33,139.42,31049.8317
2012-12-20 11:25:00,139.45,139.45,139.14,139.14,8468.135924438173,139.45,139.45,139.14,139.14,8468.1359
2012-12-20 11:30:00,139.17,139.28,139.1,139.1,17804.798610357182,139.17,139.28,139.1,139.1,17804.7986
2012-12-20 11:35:00,139.15,139.32,139.1,139.32,9336.662685919013,139.15,139.32,139.1,139.32,9336.6627
2012-12-20 11:40:00,139.42,139.51,139.25,139.32,6513.950711106286,139.42,139.51,139.25,139.32,6513.9507
2012-12-20 11:45:00,139.34,139.49,139.24,139.45,8468.135924438173,139.34,139.49,139.24,139.45,8468.1359
2012-12-20 11:50:00,139.48,139.48,139.17,139.31,7382.477472587125,139.48,139.48,139.17,139.31,7382.4775
2012-12-20 11:55:00,139.35,139.35,139.07,139.18,9770.92606665943,139.35,139.35,139.07,139.18,9770.9261
2012-12-20 12:00:00,139.17,139.17,139.04,139.06,12159.374660731732,139.17,139.17,139.04,139.06,12159.3747
2012-12-20 12:05:00,139.08,139.09,139.02,139.05,8902.399305178591,139.08,139.09,139.02,139.05,8902.3993
2012-12-20 12:10:00,139.07,139.3,139.07,139.28,12810.769731842363,139.07,139.3,139.07,139.28,12810.7697
2012-12-20 12:15:00,139.26,139.28,139.14,139.21,7165.345782216915,139.26,139.28,139.14,139.21,7165.3458
2012-12-20 12:20:00,139.3,139.43,139.26,139.43,9119.5309955488,139.3,139.43,139.26,139.43,9119.531
2012-12-20 12:25:00,139.46,139.5,139.28,139.3,23667.35425035284,139.46,139.5,139.28,139.3,23667.3543
2012-12-20 12:30:00,139.28,139.33,139.18,139.28,14982.086635544458,139.28,139.33,139.18,139.28,14982.0866
2012-12-20 12:35:00,139.28,139.41,139.28,139.35,30398.43665182933,139.28,139.41,139.28,139.35,30398.4367
2012-12-20 12:40:00,139.24,139.31,139.24,139.27,7165.345782216915,139.24,139.31,139.24,139.27,7165.3458
2012-12-20 12:45:00,139.28,139.43,139.28,139.37,4776.89718814461,139.28,139.43,139.28,139.37,4776.8972
2012-12-20 12:50:00,139.38,139.53,139.3,139.53,26924.329605905983,139.38,139.53,139.3,139.53,26924.3296
2012-12-20 12:55:00,139.45,139.47,139.31,139.46,30181.304961459125,139.45,139.47,139.31,139.46,30181.305
2012-12-20 13:00:00,139.43,139.45,139.2,139.21,3691.2387362935615,139.43,139.45,139.2,139.21,3691.2387
2012-12-20 13:05:00,139.2,139.31,139.16,139.31,9553.79437628922,139.2,139.31,139.16,139.31,9553.7944
2012-12-20 13:10:00,139.23,139.31,139.22,139.28,9770.92606665943,139.23,139.31,139.22,139.28,9770.9261
2012-12-20 13:15:00,139.38,139.38,139.16,139.16,7816.740853327544,139.38,139.38,139.16,139.16,7816.7409
2012-12-20 13:20:00,139.16,139.23,139.02,139.06,9119.5309955488,139.16,139.23,139.02,139.06,9119.531
2012-12-20 13:25:00,139.14,139.46,139.1,139.41,13462.164802952992,139.14,139.46,139.1,139.41,13462.1648
2012-12-20 13:30:00,139.4,139.51,139.4,139.51,8468.135924438173,139.4,139.51,139.4,139.51,8468.1359
2012-12-20 13:35:00,139.51,139.54,139.44,139.49,31484.09510368038,139.51,139.54,139.44,139.49,31484.0951
2012-12-20 13:40:00,139.52,139.52,139.41,139.49,12159.374660731732,139.52,139.52,139.41,139.49,12159.3747
2012-12-20 13:45:00,139.51,139.7,139.48,139.51,27792.85636738682,139.51,139.7,139.48,139.51,27792.8564
2012-12-20 13:50:00,139.5,139.63,139.46,139.46,37346.65074367605,139.5,139.63,139.46,139.46,37346.6507
2012-12-20 13:55:00,139.45,139.58,139.4,139.46,16719.140158506136,139.45,139.58,139.4,139.46,16719.1402
2012-12-20 14:00:00,139.53,139.68,139.47,139.68,31049.831722939965,139.53,139.68,139.47,139.68,31049.8317
2012-12-20 14:05:00,139.6,139.65,139.47,139.53,9770.92606665943,139.6,139.65,139.47,139.53,9770.9261
2012-12-20 14:10:00,139.53,139.63,139.51,139.63,7165.345782216915,139.53,139.63,139.51,139.63,7165.3458
2012-12-20 14:15:00,139.6,139.72,139.57,139.65,12376.506351101943,139.6,139.72,139.57,139.65,12376.5064
2012-12-20 14:20:00,139.68,139.72,139.57,139.62,10856.584518510475,139.68,139.72,139.57,139.62,10856.5845
2012-12-20 14:25:00,139.58,139.61,139.56,139.58,17804.798610357182,139.58,139.61,139.56,139.58,17804.7986
2012-12-20 14:30:00,139.59,139.69,139.59,139.69,8685.267614808381,139.59,139.69,139.59,139.69,8685.2676
2012-12-20 14:35:00,139.68,139.73,139.62,139.73,9119.5309955488,139.68,139.73,139.62,139.73,9119.531
2012-12-20 14:40:00,139.77,139.77,139.66,139.72,33872.54369775269,139.77,139.77,139.66,139.72,33872.5437
2012-12-20 14:45:00,139.7,139.77,139.65,139.72,13679.296493323202,139.7,139.77,139.65,139.72,13679.2965
2012-12-20 14:50:00,139.72,139.73,139.58,139.58,14330.69156443383,139.72,139.73,139.58,139.58,14330.6916
2012-12-20 14:55:00,139.58,139.71,139.55,139.66,9553.79437628922,139.58,139.71,139.55,139.66,9553.7944
2012-12-20 15:00:00,139.66,139.68,139.57,139.57,14982.086635544458,139.66,139.68,139.57,139.57,14982.0866
2012-12-20 15:05:00,139.57,139.57,139.45,139.5,13462.164802952992,139.57,139.57,139.45,139.5,13462.1648
2012-12-20 15:10:00,139.47,139.58,139.46,139.57,13245.033112582782,139.47,139.58,139.46,139.57,13245.0331
2012-12-20 15:15:00,139.57,139.57,139.36,139.36,13462.164802952992,139.57,139.57,139.36,139.36,13462.1648
2012-12-20 15:20:00,139.36,139.45,139.29,139.33,27792.85636738682,139.36,139.45,139.29,139.33,27792.8564
2012-12-20 15:25:00,139.36,139.4,139.22,139.34,21278.90565628053,139.36,139.4,139.22,139.34,21278.9057
2012-12-20 15:30:00,139.32,139.45,139.28,139.28,10856.584518510475,139.32,139.45,139.28,139.28,10856.5845
2012-12-20 15:35:00,139.28,139.54,139.24,139.53,16936.271848876346,139.28,139.54,139.24,139.53,16936.2718
2012-12-20 15:40:00,139.55,139.63,139.37,139.37,37129.51905330584,139.55,139.63,139.37,139.37,37129.5191
2012-12-20 15:45:00,139.38,139.44,139.31,139.39,21278.90565628053,139.38,139.44,139.31,139.39,21278.9057
2012-12-20 15:50:00,139.41,139.44,139.24,139.24,23450.22255998263,139.41,139.44,139.24,139.24,23450.2226
2012-12-20 15:55:00,139.24,139.39,139.24,139.33,71219.19444142873,139.24,139.39,139.24,139.33,71219.1944
2012-12-21 09:30:00,138.43,138.43,136.84,137.21,842796.6561719683,138.43,138.43,136.84,137.21,842796.6562
2012-12-21 09:35:00,137.26,137.7,136.99,137.61,20193.24720442949,137.26,137.7,136.99,137.61,20193.2472
2012-12-21 09:40:00,137.64,137.87,136.88,137.28,15742.04755184019,137.64,137.87,136.88,137.28,15742.0476
2012-12-21 09:45:00,137.32,138.48,137.27,138.03,30072.73911627402,137.32,138.48,137.27,138.03,30072.7391
2012-12-21 09:50:00,138.12,138.76,137.88,138.29,19650.417978503963,138.12,138.76,137.88,138.29,19650.418
2012-12-21 09:55:00,138.28,138.53,138.15,138.47,11942.242970361523,138.28,138.53,138.15,138.47,11942.243
2012-12-21 10:00:00,138.48,138.62,138.14,138.46,19433.28628813376,138.48,138.62,138.14,138.46,19433.2863
2012-12-21 10:05:00,138.36,138.68,138.31,138.68,10313.755292584952,138.36,138.68,138.31,138.68,10313.7553
2012-12-21 10:10:00,138.7,138.98,138.51,138.95,14656.389099989145,138.7,138.98,138.51,138.95,14656.3891
2012-12-21 10:15:00,139.01,139.22,138.93,139.17,17913.364455542287,139.01,139.22,138.93,139.17,17913.3645
2012-12-21 10:20:00,139.18,139.24,139.06,139.1,11507.979589621104,139.18,139.24,139.06,139.1,11507.9796
2012-12-21 10:25:00,139.18,139.18,138.98,138.98,3691.2387362935615,139.18,139.18,138.98,138.98,3691.2387
2012-12-21 10:30:00,139.01,139.22,138.82,138.82,12267.940505916838,139.01,139.22,138.82,138.82,12267.9405
2012-12-21 10:35:00,138.9,139.02,138.88,138.93,7273.91162740202,138.9,139.02,138.88,138.93,7273.9116
2012-12-21 10:40:00,138.97,138.98,138.48,138.52,11182.282054065792,138.97,138.98,138.48,138.52,11182.2821
2012-12-21 10:45:00,138.45,138.69,138.45,138.48,5536.858104440344,138.45,138.69,138.45,138.48,5536.8581
2012-12-21 10:50:00,138.55,138.7,138.36,138.5,7491.043317772229,138.55,138.7,138.36,138.5,7491.0433
2012-12-21 10:55:00,138.45,138.57,138.34,138.45,22581.69579850179,138.45,138.57,138.34,138.45,22581.6958
2012-12-21 11:00:00,138.46,138.79,138.42,138.56,7816.740853327544,138.46,138.79,138.42,138.56,7816.7409
2012-12-21 11:05:00,138.55,138.62,138.36,138.5,3148.4095103680384,138.55,138.62,138.36,138.5,3148.4095
2012-12-21 11:10:00,138.43,138.54,138.43,138.51,3582.6728911084574,138.43,138.54,138.43,138.51,3582.6729
2012-12-21 11:15:00,138.49,138.62,138.44,138.49,19650.417978503963,138.49,138.62,138.44,138.49,19650.418
2012-12-21 11:20:00,138.46,138.87,138.45,138.76,5319.726414070134,138.46,138.87,138.45,138.76,5319.7264
2012-12-21 11:25:00,138.75,138.96,138.73,138.9,8468.135924438173,138.75,138.96,138.73,138.9,8468.1359
2012-12-21 11:30:00,138.91,138.91,138.42,138.42,3799.804581478667,138.91,138.91,138.42,138.42,3799.8046
2012-12-21 11:35:00,138.35,138.36,137.91,138.17,9336.662685919013,138.35,138.36,137.91,138.17,9336.6627
2012-12-21 11:40:00,138.22,138.32,138.05,138.13,3582.6728911084574,138.22,138.32,138.05,138.13,3582.6729
2012-12-21 11:45:00,138.11,138.17,137.93,138.09,4885.463033329715,138.11,138.17,137.93,138.09,4885.463
2012-12-21 11:50:00,138.13,138.44,138.12,138.17,6513.950711106286,138.13,138.44,138.12,138.17,6513.9507
2012-12-21 11:55:00,138.1,138.48,138.09,138.48,3908.370426663772,138.1,138.48,138.09,138.48,3908.3704
2012-12-21 12:00:00,138.4,138.55,138.4,138.47,5102.5947236999245,138.4,138.55,138.4,138.47,5102.5947
2012-12-21 12:05:00,138.34,138.34,138.23,138.23,1085.6584518510476,138.34,138.34,138.23,138.23,1085.6585
2012-12-21 12:10:00,138.2,138.35,138.12,138.12,4016.936271848877,138.2,138.35,138.12,138.12,4016.9363
2012-12-21 12:15:00,138.15,138.21,137.99,138.21,5753.989794810553,138.15,138.21,137.99,138.21,5753.9898
2012-12-21 12:20:00,138.22,138.28,138.04,138.26,25404.40777331452,138.22,138.28,138.04,138.26,25404.4078
2012-12-21 12:25:00,138.23,138.39,138.16,138.24,15199.218325914668,138.23,138.39,138.16,138.24,15199.2183
2012-12-21 12:30:00,138.22,138.28,138.18,138.27,2714.14612962762,138.22,138.28,138.18,138.27,2714.1461
2012-12-21 12:35:00,138.28,138.44,138.05,138.05,4776.89718814461,138.28,138.44,138.05,138.05,4776.8972
2012-12-21 12:40:00,138.14,138.2,138.03,138.1,9770.92606665943,138.14,138.2,138.03,138.1,9770.9261
2012-12-21 12:45:00,138.11,138.27,137.97,138.12,28118.55390294213,138.11,138.27,137.97,138.12,28118.5539
2012-12-21 12:50:00,138.16,138.21,138.1,138.1,8142.438388882858,138.16,138.21,138.1,138.1,8142.4384
2012-12-21 12:55:00,138.07,138.16,137.99,138.09,3256.975355553143,138.07,138.16,137.99,138.09,3256.9754
2012-12-21 13:00:00,138.16,138.33,138.15,138.3,3582.6728911084574,138.16,138.33,138.15,138.3,3582.6729
2012-12-21 13:05:00,138.28,138.3,138.08,138.12,3256.975355553143,138.28,138.3,138.08,138.12,3256.9754
2012-12-21 13:10:00,138.1,138.19,138.03,138.14,4776.89718814461,138.1,138.19,138.03,138.14,4776.8972
2012-12-21 13:15:00,138.04,138.19,138.04,138.08,4776.89718814461,138.04,138.19,138.04,138.08,4776.8972
2012-12-21 13:20:00,138.09,138.13,138.08,138.12,1194.2242970361524,138.09,138.13,138.08,138.12,1194.2243
2012-12-21 13:25:00,138.17,138.21,138.05,138.2,4451.199652589296,138.17,138.21,138.05,138.2,4451.1997
2012-12-21 13:30:00,138.16,138.17,137.95,138.03,7708.175008142439,138.16,138.17,137.95,138.03,7708.175
2012-12-21 13:35:00,138.02,138.21,138.02,138.21,11616.54543480621,138.02,138.21,138.02,138.21,11616.5454
2012-12-21 13:40:00,138.27,138.62,138.27,138.48,5211.160568885029,138.27,138.62,138.27,138.48,5211.1606
2012-12-21 13:45:00,138.5,138.58,138.4,138.4,5428.292259255239,138.5,138.58,138.4,138.4,5428.2923
2012-12-21 13:50:00,138.37,138.43,138.3,138.43,4885.463033329715,138.37,138.43,138.3,138.43,4885.463
2012-12-21 13:55:00,138.38,138.56,138.36,138.51,2714.14612962762,138.38,138.56,138.36,138.51,2714.1461
2012-12-21 14:00:00,138.53,138.93,138.53,138.92,5102.5947236999245,138.53,138.93,138.53,138.92,5102.5947
2012-12-21 14:05:00,138.77,138.79,138.67,138.7,1737.0535229616762,138.77,138.79,138.67,138.7,1737.0535
2012-12-21 14:10:00,138.72,138.75,138.61,138.63,4885.463033329715,138.72,138.75,138.61,138.63,4885.463
2012-12-21 14:15:00,138.64,138.84,138.61,138.74,11616.54543480621,138.64,138.84,138.61,138.74,11616.5454
2012-12-21 14:20:00,138.75,138.78,138.62,138.63,3474.1070459233524,138.75,138.78,138.62,138.63,3474.107
2012-12-21 14:25:00,138.62,138.65,138.59,138.6,6188.253175550972,138.62,138.65,138.59,138.6,6188.2532
2012-12-21 14:30:00,138.6,138.66,138.48,138.59,4776.89718814461,138.6,138.66,138.48,138.59,4776.8972
2012-12-21 14:35:00,138.55,138.63,138.53,138.57,3691.2387362935615,138.55,138.63,138.53,138.57,3691.2387
2012-12-21 14:40:00,138.61,138.63,138.51,138.62,2388.448594072305,138.61,138.63,138.51,138.62,2388.4486
2012-12-21 14:45:00,138.63,138.63,138.5,138.52,4885.463033329715,138.63,138.63,138.5,138.52,4885.463
2012-12-21 14:50:00,138.57,138.62,138.36,138.39,8793.833459993486,138.57,138.62,138.36,138.39,8793.8335
2012-12-21 14:55:00,138.39,138.42,138.29,138.34,4016.936271848877,138.39,138.42,138.29,138.34,4016.9363
2012-12-21 15:00:00,138.36,138.44,138.31,138.35,10313.755292584952,138.36,138.44,138.31,138.35,10313.7553
2012-12-21 15:05:00,138.29,138.43,138.15,138.3,42557.81131256107,138.29,138.43,138.15,138.3,42557.8113
2012-12-21 15:10:00,138.37,138.46,138.34,138.38,6513.950711106286,138.37,138.46,138.34,138.38,6513.9507
2012-12-21 15:15:00,138.4,138.57,138.36,138.55,6296.819020736077,138.4,138.57,138.36,138.55,6296.819
2012-12-21 15:20:00,138.58,138.58,138.41,138.41,5645.423949625448,138.58,138.58,138.41,138.41,5645.4239
2012-12-21 15:25:00,138.42,138.53,138.33,138.43,9228.096840733906,138.42,138.53,138.33,138.43,9228.0968
2012-12-21 15:30:00,138.51,138.73,138.51,138.58,10965.150363695582,138.51,138.73,138.51,138.58,10965.1504
2012-12-21 15:35:00,138.6,138.69,138.52,138.6,20953.20812072522,138.6,138.69,138.52,138.6,20953.2081
2012-12-21 15:40:00,138.62,138.66,138.5,138.6,20844.642275540114,138.62,138.66,138.5,138.6,20844.6423
2012-12-21 15:45:00,138.6,138.62,138.38,138.57,20301.8130496146,138.6,138.62,138.38,138.57,20301.813
2012-12-21 15:50:00,138.51,138.51,138.1,138.21,54825.75181847791,138.51,138.51,138.1,138.21,54825.7518
2012-12-21 15:55:00,138.2,138.23,138.01,138.1,100531.97264140702,138.2,138.23,138.01,138.1,100531.9726
2012-12-24 09:30:00,137.37,138.07,137.37,137.63,26055.802844425143,137.37,138.07,137.37,137.63,26055.8028
2012-12-24 09:35:00,137.61,137.7,136.99,137.15,7925.306698512648,137.61,137.7,136.99,137.15,7925.3067
2012-12-24 09:40:00,137.24,137.46,137.04,137.35,36803.82151775052,137.24,137.46,137.04,137.35,36803.8215
2012-12-24 09:45:00,137.46,137.47,137.0,137.32,6731.082401476496,137.46,137.47,137.0,137.32,6731.0824
2012-12-24 09:50:00,137.5,137.61,137.34,137.34,5102.5947236999245,137.5,137.61,137.34,137.34,5102.5947
2012-12-24 09:55:00,137.14,137.28,137.13,137.28,8033.872543697753,137.14,137.28,137.13,137.28,8033.8725
2012-12-24 10:00:00,137.22,137.23,137.1,137.12,7165.345782216915,137.22,137.23,137.1,137.12,7165.3458
2012-12-24 10:05:00,137.12,137.35,137.11,137.17,5645.423949625448,137.12,137.35,137.11,137.17,5645.4239
2012-12-24 10:10:00,137.15,137.35,137.15,137.29,3582.6728911084574,137.15,137.35,137.15,137.29,3582.6729
2012-12-24 10:15:00,137.31,137.35,137.11,137.34,3582.6728911084574,137.31,137.35,137.11,137.34,3582.6729
2012-12-24 10:20:00,137.37,137.55,137.35,137.35,6188.253175550972,137.37,137.55,137.35,137.35,6188.2532
2012-12-24 10:25:00,137.35,137.38,137.33,137.35,4342.633807404191,137.35,137.38,137.33,137.35,4342.6338
2012-12-24 10:30:00,137.34,137.44,137.3,137.34,12702.203886657258,137.34,137.44,137.3,137.34,12702.2039
2012-12-24 10:35:00,137.39,137.39,137.19,137.29,5102.5947236999245,137.39,137.39,137.19,137.29,5102.5947
2012-12-24 10:40:00,137.36,137.42,137.31,137.38,10748.018673325372,137.36,137.42,137.31,137.38,10748.0187
2012-12-24 10:45:00,137.38,137.41,137.35,137.39,5536.858104440344,137.38,137.41,137.35,137.39,5536.8581
2012-12-24 10:50:00,137.35,137.35,137.09,137.23,6188.253175550972,137.35,137.35,137.09,137.23,6188.2532
2012-12-24 10:55:00,137.15,137.32,137.14,137.25,5319.726414070134,137.15,137.32,137.14,137.25,5319.7264
2012-12-24 11:00:00,137.27,137.33,137.17,137.23,6079.687330365867,137.27,137.33,137.17,137.23,6079.6873
2012-12-24 11:05:00,137.17,137.22,137.07,137.15,5211.160568885029,137.17,137.22,137.07,137.15,5211.1606
2012-12-24 11:10:00,137.21,137.26,137.2,137.22,2497.01443925741,137.21,137.26,137.2,137.22,2497.0144
2012-12-24 11:15:00,137.26,137.27,137.18,137.24,3799.804581478667,137.26,137.27,137.18,137.24,3799.8046
2012-12-24 11:20:00,137.24,137.31,137.2,137.3,3582.6728911084574,137.24,137.31,137.2,137.3,3582.6729
2012-12-24 11:25:00,137.24,137.3,137.23,137.3,2279.8827488872003,137.24,137.3,137.23,137.3,2279.8827
2012-12-24 11:30:00,137.27,137.35,137.25,137.3,3039.8436651829334,137.27,137.35,137.25,137.3,3039.8437
2012-12-24 11:35:00,137.28,137.29,137.18,137.18,7165.345782216915,137.28,137.29,137.18,137.18,7165.3458
2012-12-24 11:40:00,137.23,137.25,137.19,137.24,2714.14612962762,137.23,137.25,137.19,137.24,2714.1461
2012-12-24 11:45:00,137.24,137.3,137.22,137.24,3582.6728911084574,137.24,137.3,137.22,137.24,3582.6729
2012-12-24 11:50:00,137.23,137.29,137.23,137.28,19433.28628813376,137.23,137.29,137.23,137.28,19433.2863
2012-12-24 11:55:00,137.29,137.47,137.29,137.38,6513.950711106286,137.29,137.47,137.29,137.38,6513.9507
2012-12-24 12:00:00,137.4,137.42,137.36,137.38,5971.121485180763,137.4,137.42,137.36,137.38,5971.1215
2012-12-24 12:05:00,137.42,137.43,137.4,137.41,7165.345782216915,137.42,137.43,137.4,137.41,7165.3458
2012-12-24 12:10:00,137.41,137.41,137.31,137.31,5971.121485180763,137.41,137.41,137.31,137.31,5971.1215
2012-12-24 12:15:00,137.31,137.31,137.23,137.26,6731.082401476496,137.31,137.31,137.23,137.26,6731.0824
2012-12-24 12:20:00,137.23,137.27,137.13,137.26,6622.516556291391,137.23,137.27,137.13,137.26,6622.5166
2012-12-24 12:25:00,137.24,137.43,137.21,137.35,8033.872543697753,137.24,137.43,137.21,137.35,8033.8725
2012-12-24 12:30:00,137.4,137.54,137.38,137.42,7273.91162740202,137.4,137.54,137.38,137.42,7273.9116
2012-12-24 12:35:00,137.43,137.43,137.34,137.35,4668.3313429595055,137.43,137.43,137.34,137.35,4668.3313
2012-12-24 12:40:00,137.35,137.35,137.26,137.27,8468.135924438173,137.35,137.35,137.26,137.27,8468.1359
2012-12-24 12:45:00,137.23,137.35,137.15,137.32,10205.189447399847,137.23,137.35,137.15,137.32,10205.1894
2012-12-24 12:50:00,137.34,137.44,137.25,137.34,12050.80881554663,137.34,137.44,137.25,137.34,12050.8088
2012-12-24 12:55:00,137.34,137.35,137.24,137.31,26490.066225165563,137.34,137.35,137.24,137.31,26490.0662
2012-12-26 09:30:00,137.57,137.57,136.93,137.1,14873.520790359353,137.57,137.57,136.93,137.1,14873.5208
2012-12-26 09:35:00,137.09,137.21,136.51,136.57,3365.541200738248,137.09,137.21,136.51,136.57,3365.5412
2012-12-26 09:40:00,136.73,136.92,136.39,136.65,5102.5947236999245,136.73,136.92,136.39,136.65,5102.5947
2012-12-26 09:45:00,136.65,136.99,136.58,136.68,6839.648246661601,136.65,136.99,136.58,136.68,6839.6482
2012-12-26 09:50:00,136.79,136.79,136.57,136.62,18456.19368146781,136.79,136.79,136.57,136.62,18456.1937
2012-12-26 09:55:00,136.59,136.94,136.59,136.69,7816.740853327544,136.59,136.94,136.59,136.69,7816.7409
2012-12-26 10:00:00,136.76,136.78,136.61,136.62,2822.711974812724,136.76,136.78,136.61,136.62,2822.712
2012-12-26 10:05:00,136.73,136.94,136.64,136.64,4342.633807404191,136.73,136.94,136.64,136.64,4342.6338
2012-12-26 10:10:00,136.76,136.88,136.72,136.76,3474.1070459233524,136.76,136.88,136.72,136.76,3474.107
2012-12-26 10:15:00,136.74,136.84,136.65,136.69,4559.7654977744005,136.74,136.84,136.65,136.69,4559.7655
2012-12-26 10:20:00,136.65,136.68,136.53,136.61,4016.936271848877,136.65,136.68,136.53,136.61,4016.9363
2012-12-26 10:25:00,136.52,136.6,136.47,136.49,4559.7654977744005,136.52,136.6,136.47,136.49,4559.7655
2012-12-26 10:30:00,136.51,136.66,136.46,136.66,2714.14612962762,136.51,136.66,136.46,136.66,2714.1461
2012-12-26 10:35:00,136.58,136.65,136.47,136.54,977.092606665943,136.58,136.65,136.47,136.54,977.0926
2012-12-26 10:40:00,136.56,136.65,136.56,136.65,868.5267614808381,136.56,136.65,136.56,136.65,868.5268
2012-12-26 10:45:00,136.65,136.65,136.5,136.63,2822.711974812724,136.65,136.65,136.5,136.63,2822.712
2012-12-26 10:50:00,136.68,136.8,136.54,136.54,2171.316903702096,136.68,136.8,136.54,136.54,2171.3169
2012-12-26 10:55:00,136.62,136.62,136.44,136.5,3365.541200738248,136.62,136.62,136.44,136.5,3365.5412
2012-12-26 11:00:00,136.42,136.53,136.33,136.38,4559.7654977744005,136.42,136.53,136.33,136.38,4559.7655
2012-12-26 11:05:00,136.29,136.32,136.02,136.25,7708.175008142439,136.29,136.32,136.02,136.25,7708.175
2012-12-26 11:10:00,136.25,136.36,136.21,136.3,6079.687330365867,136.25,136.36,136.21,136.3,6079.6873
2012-12-26 11:15:00,136.27,136.28,136.06,136.13,2171.316903702096,136.27,136.28,136.06,136.13,2171.3169
2012-12-26 11:20:00,136.13,136.15,136.01,136.14,6948.214091846705,136.13,136.15,136.01,136.14,6948.2141
2012-12-26 11:25:00,136.17,136.18,135.81,135.81,2931.277819997829,136.17,136.18,135.81,135.81,2931.2778
2012-12-26 11:30:00,135.64,135.81,135.43,135.81,9770.92606665943,135.64,135.81,135.43,135.81,9770.9261
2012-12-26 11:35:00,135.82,135.87,135.63,135.69,8359.570079253068,135.82,135.87,135.63,135.69,8359.5701
2012-12-26 11:40:00,135.62,135.92,135.62,135.86,5971.121485180763,135.62,135.92,135.62,135.86,5971.1215
2012-12-26 11:45:00,135.95,136.11,135.94,135.96,8685.267614808381,135.95,136.11,135.94,135.96,8685.2676
2012-12-26 11:50:00,136.01,136.05,135.96,136.02,1411.355987406362,136.01,136.05,135.96,136.02,1411.356
2012-12-26 11:55:00,136.05,136.09,135.92,135.96,3908.370426663772,136.05,136.09,135.92,135.96,3908.3704
2012-12-26 12:00:00,136.03,136.04,135.83,135.9,2714.14612962762,136.03,136.04,135.83,135.9,2714.1461
2012-12-26 12:05:00,135.83,135.83,135.7,135.71,2279.8827488872003,135.83,135.83,135.7,135.71,2279.8827
2012-12-26 12:10:00,135.77,135.89,135.75,135.88,759.9609162957333,135.77,135.89,135.75,135.88,759.9609
2012-12-26 12:15:00,135.93,136.16,135.83,136.16,11833.67712517642,135.93,136.16,135.83,136.16,11833.6771
2012-12-26 12:20:00,136.2,136.3,136.07,136.3,4451.199652589296,136.2,136.3,136.07,136.3,4451.1997
2012-12-26 12:25:00,136.24,136.27,136.17,136.18,1411.355987406362,136.24,136.27,136.17,136.18,1411.356
2012-12-26 12:30:00,136.08,136.19,136.03,136.13,4668.3313429595055,136.08,136.19,136.03,136.13,4668.3313
2012-12-26 12:35:00,136.07,136.14,136.07,136.08,1302.7901422212572,136.07,136.14,136.07,136.08,1302.7901
2012-12-26 12:40:00,136.06,136.2,136.02,136.11,5645.423949625448,136.06,136.2,136.02,136.11,5645.4239
2012-12-26 12:45:00,136.06,136.2,136.06,136.2,977.092606665943,136.06,136.2,136.06,136.2,977.0926
2012-12-26 12:50:00,136.15,136.2,136.12,136.2,977.092606665943,136.15,136.2,136.12,136.2,977.0926
2012-12-26 12:55:00,136.29,136.53,136.26,136.46,7165.345782216915,136.29,136.53,136.26,136.46,7165.3458
2012-12-26 13:00:00,136.36,136.43,136.18,136.43,7708.175008142439,136.36,136.43,136.18,136.43,7708.175
2012-12-26 13:05:00,136.42,136.46,136.3,136.36,5753.989794810553,136.42,136.46,136.3,136.36,5753.9898
2012-12-26 13:10:00,136.38,136.41,136.34,136.36,4994.02887851482,136.38,136.41,136.34,136.36,4994.0289
2012-12-26 13:15:00,136.38,136.6,136.38,136.57,6079.687330365867,136.38,136.6,136.38,136.57,6079.6873
2012-12-26 13:20:00,136.56,136.58,136.49,136.53,6731.082401476496,136.56,136.58,136.49,136.53,6731.0824
2012-12-26 13:25:00,136.43,136.65,136.43,136.65,2605.5802844425143,136.43,136.65,136.43,136.65,2605.5803
2012-12-26 13:30:00,136.67,136.82,136.67,136.78,2062.7510585169907,136.67,136.82,136.67,136.78,2062.7511
2012-12-26 13:35:00,136.76,136.79,136.76,136.79,868.5267614808381,136.76,136.79,136.76,136.79,868.5268
2012-12-26 13:40:00,136.83,136.84,136.66,136.69,9228.096840733906,136.83,136.84,136.66,136.69,9228.0968
2012-12-26 13:45:00,136.68,136.76,136.68,136.7,1737.0535229616762,136.68,136.76,136.68,136.7,1737.0535
2012-12-26 13:50:00,136.66,136.75,136.66,136.74,1411.355987406362,136.66,136.75,136.66,136.74,1411.356
2012-12-26 13:55:00,136.76,136.78,136.71,136.71,1302.7901422212572,136.76,136.78,136.71,136.71,1302.7901
2012-12-26 14:00:00,136.73,137.01,136.73,136.87,4125.502117033981,136.73,137.01,136.73,136.87,4125.5021
2012-12-26 14:05:00,136.88,136.97,136.86,136.92,2714.14612962762,136.88,136.97,136.86,136.92,2714.1461
2012-12-26 14:10:00,136.83,136.97,136.79,136.83,2388.448594072305,136.83,136.97,136.79,136.83,2388.4486
2012-12-26 14:15:00,136.91,137.06,136.91,137.06,2714.14612962762,136.91,137.06,136.91,137.06,2714.1461
2012-12-26 14:20:00,137.05,137.08,136.86,136.88,12919.335577027468,137.05,137.08,136.86,136.88,12919.3356
2012-12-26 14:25:00,136.87,136.87,136.75,136.75,1194.2242970361524,136.87,136.87,136.75,136.75,1194.2243
2012-12-26 14:30:00,136.86,136.91,136.77,136.8,9662.360221474324,136.86,136.91,136.77,136.8,9662.3602
2012-12-26 14:35:00,136.78,136.84,136.77,136.83,6079.687330365867,136.78,136.84,136.77,136.83,6079.6873
2012-12-26 14:40:00,136.83,136.88,136.76,136.76,1954.185213331886,136.83,136.88,136.76,136.76,1954.1852
2012-12-26 14:45:00,136.72,136.84,136.71,136.84,1737.0535229616762,136.72,136.84,136.71,136.84,1737.0535
2012-12-26 14:50:00,136.81,137.24,136.81,137.18,9662.360221474324,136.81,137.24,136.81,137.18,9662.3602
2012-12-26 14:55:00,137.21,137.21,136.89,137.0,7056.77993703181,137.21,137.21,136.89,137.0,7056.7799
2012-12-26 15:00:00,136.98,137.04,136.85,136.85,4668.3313429595055,136.98,137.04,136.85,136.85,4668.3313
2012-12-26 15:05:00,136.82,136.99,136.8,136.89,7708.175008142439,136.82,136.99,136.8,136.89,7708.175
2012-12-26 15:10:00,136.93,137.07,136.93,136.97,2497.01443925741,136.93,137.07,136.93,136.97,2497.0144
2012-12-26 15:15:00,136.88,137.01,136.8,136.85,3908.370426663772,136.88,137.01,136.8,136.85,3908.3704
2012-12-26 15:20:00,136.82,136.94,136.82,136.85,2822.711974812724,136.82,136.94,136.82,136.85,2822.712
2012-12-26 15:25:00,136.83,136.95,136.81,136.85,3474.1070459233524,136.83,136.95,136.81,136.85,3474.107
2012-12-26 15:30:00,136.81,136.88,136.78,136.81,4342.633807404191,136.81,136.88,136.78,136.81,4342.6338
2012-12-26 15:35:00,136.8,136.87,136.78,136.78,5319.726414070134,136.8,136.87,136.78,136.78,5319.7264
2012-12-26 15:40:00,136.78,136.81,136.65,136.65,7382.477472587125,136.78,136.81,136.65,136.65,7382.4775
2012-12-26 15:45:00,136.65,136.9,136.65,136.82,11942.242970361523,136.65,136.9,136.65,136.82,11942.243
2012-12-26 15:50:00,136.8,136.84,136.63,136.76,27141.4612962762,136.8,136.84,136.63,136.76,27141.4613
2012-12-26 15:55:00,136.71,136.76,136.63,136.73,43209.2063836717,136.71,136.76,136.63,136.73,43209.2064
2012-12-27 09:30:00,136.68,136.77,136.05,136.05,7816.740853327544,136.68,136.77,136.05,136.05,7816.7409
2012-12-27 09:35:00,136.15,136.83,136.15,136.83,8251.004234067963,136.15,136.83,136.15,136.83,8251.0042
2012-12-27 09:40:00,136.94,137.7,136.91,137.32,27141.4612962762,136.94,137.7,136.91,137.32,27141.4613
2012-12-27 09:45:00,137.28,137.55,137.13,137.2,16176.31093258061,137.28,137.55,137.13,137.2,16176.3109
2012-12-27 09:50:00,137.13,137.38,136.66,136.76,13679.296493323202,137.13,137.38,136.66,136.76,13679.2965
2012-12-27 09:55:00,136.75,137.02,136.53,136.55,9662.360221474324,136.75,137.02,136.53,136.55,9662.3602
2012-12-27 10:00:00,136.54,136.72,136.11,136.52,9445.228531104114,136.54,136.72,136.11,136.52,9445.2285
2012-12-27 10:05:00,136.51,136.51,135.73,135.97,58951.25393551189,136.51,136.51,135.73,135.97,58951.2539
2012-12-27 10:10:00,135.97,136.47,135.97,136.13,23015.95917924221,135.97,136.47,135.97,136.13,23015.9592
2012-12-27 10:15:00,136.15,136.15,135.31,135.31,44077.73314515254,136.15,136.15,135.31,135.31,44077.7331
2012-12-27 10:20:00,135.37,135.57,134.99,135.46,12159.374660731732,135.37,135.57,134.99,135.46,12159.3747
2012-12-27 10:25:00,135.46,135.54,134.9,134.9,9445.228531104114,135.46,135.54,134.9,134.9,9445.2285
2012-12-27 10:30:00,134.97,134.97,134.78,134.85,12267.940505916838,134.97,134.97,134.78,134.85,12267.9405
2012-12-27 10:35:00,134.97,135.04,134.85,135.01,18564.75952665292,134.97,135.04,134.85,135.01,18564.7595
2012-12-27 10:40:00,135.03,135.13,134.97,135.08,16827.70600369124,135.03,135.13,134.97,135.08,16827.706
2012-12-27 10:45:00,135.1,135.45,135.08,135.44,20084.681359244383,135.1,135.45,135.08,135.44,20084.6814
2012-12-27 10:50:00,135.45,135.76,135.37,135.69,62533.92682662035,135.45,135.76,135.37,135.69,62533.9268
2012-12-27 10:55:00,135.66,136.17,135.66,136.17,11182.282054065792,135.66,136.17,135.66,136.17,11182.2821
2012-12-27 11:00:00,136.17,136.58,136.12,136.34,15742.04755184019,136.17,136.58,136.12,136.34,15742.0476
2012-12-27 11:05:00,136.32,136.43,136.17,136.21,6405.384865921182,136.32,136.43,136.17,136.21,6405.3849
2012-12-27 11:10:00,136.23,136.23,135.95,135.95,5211.160568885029,136.23,136.23,135.95,135.95,5211.1606
2012-12-27 11:15:00,135.95,136.0,135.75,135.75,10422.321137770055,135.95,136.0,135.75,135.75,10422.3211
2012-12-27 11:20:00,135.79,135.95,135.74,135.94,7816.740853327544,135.79,135.95,135.74,135.94,7816.7409
2012-12-27 11:25:00,135.93,136.22,135.9,136.06,16176.31093258061,135.93,136.22,135.9,136.06,16176.3109
2012-12-27 11:30:00,136.04,136.08,135.86,135.92,7925.306698512648,136.04,136.08,135.86,135.92,7925.3067
2012-12-27 11:35:00,135.84,135.89,135.71,135.8,7056.77993703181,135.84,135.89,135.71,135.8,7056.7799
2012-12-27 11:40:00,135.81,136.16,135.81,135.98,5211.160568885029,135.81,136.16,135.81,135.98,5211.1606
2012-12-27 11:45:00,135.99,136.06,135.89,136.06,10530.886982955162,135.99,136.06,135.89,136.06,10530.887
2012-12-27 11:50:00,136.04,136.05,135.88,135.88,5211.160568885029,136.04,136.05,135.88,135.88,5211.1606
2012-12-27 11:55:00,135.88,135.89,135.36,135.36,21061.773965910324,135.88,135.89,135.36,135.36,21061.774
2012-12-27 12:00:00,135.39,135.43,135.11,135.31,15850.613397025296,135.39,135.43,135.11,135.31,15850.6134
2012-12-27 12:05:00,135.28,135.4,135.22,135.4,7165.345782216915,135.28,135.4,135.22,135.4,7165.3458
2012-12-27 12:10:00,135.43,135.52,135.43,135.52,2171.316903702096,135.43,135.52,135.43,135.52,2171.3169
2012-12-27 12:15:00,135.59,135.63,135.49,135.6,4776.89718814461,135.59,135.63,135.49,135.6,4776.8972
2012-12-27 12:20:00,135.6,135.65,135.57,135.58,5536.858104440344,135.6,135.65,135.57,135.58,5536.8581
2012-12-27 12:25:00,135.45,135.53,135.45,135.47,3582.6728911084574,135.45,135.53,135.45,135.47,3582.6729
2012-12-27 12:30:00,135.44,135.48,135.14,135.24,16067.745087395506,135.44,135.48,135.14,135.24,16067.7451
2012-12-27 12:35:00,135.28,135.47,135.19,135.4,10748.018673325372,135.28,135.47,135.19,135.4,10748.0187
2012-12-27 12:40:00,135.32,135.33,135.14,135.18,15959.1792422104,135.32,135.33,135.14,135.18,15959.1792
2012-12-27 12:45:00,135.22,135.22,134.94,135.04,16936.271848876346,135.22,135.22,134.94,135.04,16936.2718
2012-12-27 12:50:00,135.01,135.06,134.92,135.0,5211.160568885029,135.01,135.06,134.92,135.0,5211.1606
2012-12-27 12:55:00,135.01,135.09,134.94,135.07,6622.516556291391,135.01,135.09,134.94,135.07,6622.5166
2012-12-27 13:00:00,135.1,135.14,135.01,135.14,8685.267614808381,135.1,135.14,135.01,135.14,8685.2676
2012-12-27 13:05:00,135.1,135.27,134.99,135.27,4342.633807404191,135.1,135.27,134.99,135.27,4342.6338
2012-12-27 13:10:00,135.21,135.35,135.15,135.33,3256.975355553143,135.21,135.35,135.15,135.33,3256.9754
2012-12-27 13:15:00,135.35,135.51,135.33,135.35,3908.370426663772,135.35,135.51,135.33,135.35,3908.3704
2012-12-27 13:20:00,135.33,135.43,135.16,135.22,7273.91162740202,135.33,135.43,135.16,135.22,7273.9116
2012-12-27 13:25:00,135.2,135.21,135.06,135.18,5862.555639995658,135.2,135.21,135.06,135.18,5862.5556
2012-12-27 13:30:00,135.18,135.19,135.08,135.11,3799.804581478667,135.18,135.19,135.08,135.11,3799.8046
2012-12-27 13:35:00,135.11,135.16,135.02,135.1,15959.1792422104,135.11,135.16,135.02,135.1,15959.1792
2012-12-27 13:40:00,135.13,135.15,134.99,135.05,6731.082401476496,135.13,135.15,134.99,135.05,6731.0824
2012-12-27 13:45:00,135.01,135.01,134.86,134.95,8142.438388882858,135.01,135.01,134.86,134.95,8142.4384
2012-12-27 13:50:00,134.91,135.0,134.89,134.93,8359.570079253068,134.91,135.0,134.89,134.93,8359.5701
2012-12-27 13:55:00,134.97,134.97,134.9,134.92,7056.77993703181,134.97,134.97,134.9,134.92,7056.7799
2012-12-27 14:00:00,134.94,135.08,134.93,135.03,5536.858104440344,134.94,135.08,134.93,135.03,5536.8581
2012-12-27 14:05:00,134.96,135.0,134.87,134.99,4125.502117033981,134.96,135.0,134.87,134.99,4125.5021
2012-12-27 14:10:00,135.0,135.35,135.0,135.34,12267.940505916838,135.0,135.35,135.0,135.34,12267.9405
2012-12-27 14:15:00,135.34,135.6,135.27,135.57,9336.662685919013,135.34,135.6,135.27,135.57,9336.6627
2012-12-27 14:20:00,135.57,135.69,135.57,135.69,4668.3313429595055,135.57,135.69,135.57,135.69,4668.3313
2012-12-27 14:25:00,135.67,135.7,135.53,135.53,4451.199652589296,135.67,135.7,135.53,135.53,4451.1997
2012-12-27 14:30:00,135.48,135.52,135.36,135.42,5753.989794810553,135.48,135.52,135.36,135.42,5753.9898
2012-12-27 14:35:00,135.36,135.46,135.36,135.45,4559.7654977744005,135.36,135.46,135.36,135.45,4559.7655
2012-12-27 14:40:00,135.48,135.69,135.48,135.69,9119.5309955488,135.48,135.69,135.48,135.69,9119.531
2012-12-27 14:45:00,135.71,136.42,135.71,136.21,8251.004234067963,135.71,136.42,135.71,136.21,8251.0042
2012-12-27 14:50:00,136.24,136.44,136.18,136.27,2062.7510585169907,136.24,136.44,136.18,136.27,2062.7511
2012-12-27 14:55:00,136.23,136.32,136.17,136.32,8576.701769623276,136.23,136.32,136.17,136.32,8576.7018
2012-12-27 15:00:00,136.31,136.43,136.22,136.31,8685.267614808381,136.31,136.43,136.22,136.31,8685.2676
2012-12-27 15:05:00,136.32,136.69,136.32,136.57,10639.452828140267,136.32,136.69,136.32,136.57,10639.4528
2012-12-27 15:10:00,136.65,136.65,136.28,136.28,5536.858104440344,136.65,136.65,136.28,136.28,5536.8581
2012-12-27 15:15:00,136.27,136.3,136.19,136.26,5536.858104440344,136.27,136.3,136.19,136.26,5536.8581
2012-12-27 15:20:00,136.27,136.59,136.23,136.46,33112.58278145696,136.27,136.59,136.23,136.46,33112.5828
2012-12-27 15:25:00,136.52,136.64,136.27,136.32,13136.467267397677,136.52,136.64,136.27,136.32,13136.4673
2012-12-27 15:30:00,136.33,136.51,136.31,136.51,11182.282054065792,136.33,136.51,136.31,136.51,11182.2821
2012-12-27 15:35:00,136.51,136.54,136.42,136.42,11399.413744436,136.51,136.54,136.42,136.42,11399.4137
2012-12-27 15:40:00,136.4,136.55,136.33,136.53,18564.75952665292,136.4,136.55,136.33,136.53,18564.7595
2012-12-27 15:45:00,136.53,136.55,136.27,136.3,12485.072196287048,136.53,136.55,136.27,136.3,12485.0722
2012-12-27 15:50:00,136.31,136.43,136.25,136.32,20084.681359244383,136.31,136.43,136.25,136.32,20084.6814
2012-12-27 15:55:00,136.3,136.44,136.0,136.05,71219.19444142873,136.3,136.44,136.0,136.05,71219.1944
2012-12-28 09:30:00,135.38,136.1,135.28,135.92,33655.41200738248,135.38,136.1,135.28,135.92,33655.412
2012-12-28 09:35:00,135.66,136.17,135.66,135.96,65573.77049180328,135.66,136.17,135.66,135.96,65573.7705
2012-12-28 09:40:00,136.01,136.38,135.93,135.93,5862.555639995658,136.01,136.38,135.93,135.93,5862.5556
2012-12-28 09:45:00,136.16,136.16,135.67,135.71,22147.43241776137,136.16,136.16,135.67,135.71,22147.4324
2012-12-28 09:50:00,135.72,136.04,135.72,135.81,26707.197915535773,135.72,136.04,135.72,135.81,26707.1979
2012-12-28 09:55:00,135.75,136.13,135.73,136.13,9770.92606665943,135.75,136.13,135.73,136.13,9770.9261
2012-12-28 10:00:00,136.01,136.11,135.64,135.92,31266.96341331017,136.01,136.11,135.64,135.92,31266.9634
2012-12-28 10:05:00,135.95,136.03,135.4,135.41,62533.92682662035,135.95,136.03,135.4,135.41,62533.9268
2012-12-28 10:10:00,135.48,135.59,135.17,135.38,26490.066225165563,135.48,135.59,135.17,135.38,26490.0662
2012-12-28 10:15:00,135.35,135.53,135.25,135.43,17370.535229616762,135.35,135.53,135.25,135.43,17370.5352
2012-12-28 10:20:00,135.62,135.69,135.27,135.49,13245.033112582782,135.62,135.69,135.27,135.49,13245.0331
2012-12-28 10:25:00,135.4,135.6,135.15,135.37,16502.008468135926,135.4,135.6,135.15,135.37,16502.0085
2012-12-28 10:30:00,135.41,135.6,135.31,135.48,18021.930300727392,135.41,135.6,135.31,135.48,18021.9303
2012-12-28 10:35:00,135.47,135.62,135.45,135.55,8685.267614808381,135.47,135.62,135.45,135.55,8685.2676
2012-12-28 10:40:00,135.47,136.06,135.47,135.74,21278.90565628053,135.47,136.06,135.47,135.74,21278.9057
2012-12-28 10:45:00,135.76,136.14,135.76,135.79,40820.7577895994,135.76,136.14,135.76,135.79,40820.7578
2012-12-28 10:50:00,135.73,135.9,135.73,135.86,7382.477472587125,135.73,135.9,135.73,135.86,7382.4775
2012-12-28 10:55:00,135.79,136.05,135.79,135.95,9553.79437628922,135.79,136.05,135.79,135.95,9553.7944
2012-12-28 11:00:00,135.89,136.0,135.85,135.89,8033.872543697753,135.89,136.0,135.85,135.89,8033.8725
2012-12-28 11:05:00,135.92,135.92,135.71,135.83,18456.19368146781,135.92,135.92,135.71,135.83,18456.1937
2012-12-28 11:10:00,135.73,135.74,135.6,135.62,14764.95494517425,135.73,135.74,135.6,135.62,14764.9549
2012-12-28 11:15:00,135.62,135.64,135.49,135.64,13896.42818369341,135.62,135.64,135.49,135.64,13896.4282
2012-12-28 11:20:00,135.62,135.85,135.59,135.6,21930.300727391164,135.62,135.85,135.59,135.6,21930.3007
2012-12-28 11:25:00,135.65,135.78,135.6,135.64,8685.267614808381,135.65,135.78,135.6,135.64,8685.2676
2012-12-28 11:30:00,135.62,135.83,135.62,135.8,8251.004234067963,135.62,135.83,135.62,135.8,8251.0042
2012-12-28 11:35:00,135.82,135.92,135.64,135.85,32352.62186516122,135.82,135.92,135.64,135.85,32352.6219
2012-12-28 11:40:00,135.83,135.88,135.78,135.81,6948.214091846705,135.83,135.88,135.78,135.81,6948.2141
2012-12-28 11:45:00,135.81,135.91,135.78,135.85,9119.5309955488,135.81,135.91,135.78,135.85,9119.531
2012-12-28 11:50:00,135.84,135.94,135.78,135.94,14330.69156443383,135.84,135.94,135.78,135.94,14330.6916
2012-12-28 11:55:00,135.95,135.95,135.74,135.76,6948.214091846705,135.95,135.95,135.74,135.76,6948.2141
2012-12-28 12:00:00,135.82,135.98,135.82,135.88,14547.82325480404,135.82,135.98,135.82,135.88,14547.8233
2012-12-28 12:05:00,135.8,135.8,135.71,135.76,3908.370426663772,135.8,135.8,135.71,135.76,3908.3704
2012-12-28 12:10:00,135.72,135.85,135.71,135.79,7382.477472587125,135.72,135.85,135.71,135.79,7382.4775
2012-12-28 12:15:00,135.92,135.96,135.76,135.96,5211.160568885029,135.92,135.96,135.76,135.96,5211.1606
2012-12-28 12:20:00,135.93,136.02,135.9,136.01,7382.477472587125,135.93,136.02,135.9,136.01,7382.4775
2012-12-28 12:25:00,135.98,136.13,135.96,136.13,6079.687330365867,135.98,136.13,135.96,136.13,6079.6873
2012-12-28 12:30:00,136.14,136.18,136.07,136.15,6296.819020736077,136.14,136.18,136.07,136.15,6296.819
2012-12-28 12:35:00,136.15,136.17,135.96,135.99,4776.89718814461,136.15,136.17,135.96,135.99,4776.8972
2012-12-28 12:40:00,135.97,135.97,135.82,135.89,6296.819020736077,135.97,135.97,135.82,135.89,6296.819
2012-12-28 12:45:00,135.85,135.85,135.63,135.63,12376.506351101943,135.85,135.85,135.63,135.63,12376.5064
2012-12-28 12:50:00,135.67,135.75,135.6,135.6,5428.292259255239,135.67,135.75,135.6,135.6,5428.2923
2012-12-28 12:55:00,135.55,135.69,135.55,135.63,7599.609162957334,135.55,135.69,135.55,135.63,7599.6092
2012-12-28 13:00:00,135.6,135.76,135.6,135.74,8251.004234067963,135.6,135.76,135.6,135.74,8251.0042
2012-12-28 13:05:00,135.69,135.74,135.6,135.71,5862.555639995658,135.69,135.74,135.6,135.71,5862.5556
2012-12-28 13:10:00,135.71,135.83,135.69,135.71,3908.370426663772,135.71,135.83,135.69,135.71,3908.3704
2012-12-28 13:15:00,135.75,135.85,135.64,135.79,10639.452828140267,135.75,135.85,135.64,135.79,10639.4528
2012-12-28 13:20:00,135.85,135.88,135.81,135.88,10639.452828140267,135.85,135.88,135.81,135.88,10639.4528
2012-12-28 13:25:00,135.91,136.03,135.91,135.95,11073.716208880687,135.91,136.03,135.91,135.95,11073.7162
2012-12-28 13:30:00,135.93,135.96,135.77,135.83,9553.79437628922,135.93,135.96,135.77,135.83,9553.7944
2012-12-28 13:35:00,135.87,135.88,135.8,135.8,4342.633807404191,135.87,135.88,135.8,135.8,4342.6338
2012-12-28 13:40:00,135.81,136.06,135.81,136.05,22364.564108131584,135.81,136.06,135.81,136.05,22364.5641
2012-12-28 13:45:00,135.98,136.02,135.88,136.0,8685.267614808381,135.98,136.02,135.88,136.0,8685.2676
2012-12-28 13:50:00,136.0,136.07,135.99,136.06,17153.403539246552,136.0,136.07,135.99,136.06,17153.4035
2012-12-28 13:55:00,136.09,136.12,135.92,136.09,7382.477472587125,136.09,136.12,135.92,136.09,7382.4775
2012-12-28 14:00:00,136.09,136.22,136.06,136.14,10639.452828140267,136.09,136.22,136.06,136.14,10639.4528
2012-12-28 14:05:00,136.1,136.2,136.01,136.15,14547.82325480404,136.1,136.2,136.01,136.15,14547.8233
2012-12-28 14:10:00,136.13,136.15,136.03,136.06,3691.2387362935615,136.13,136.15,136.03,136.06,3691.2387
2012-12-28 14:15:00,136.05,136.09,135.93,136.09,10639.452828140267,136.05,136.09,135.93,136.09,10639.4528
2012-12-28 14:20:00,136.06,136.08,136.02,136.07,4342.633807404191,136.06,136.08,136.02,136.07,4342.6338
2012-12-28 14:25:00,136.07,136.16,135.82,135.82,20627.510585169905,136.07,136.16,135.82,135.82,20627.5106
2012-12-28 14:30:00,135.86,135.86,135.65,135.65,24970.144392574097,135.86,135.86,135.65,135.65,24970.1444
2012-12-28 14:35:00,135.71,135.71,135.65,135.67,16936.271848876346,135.71,135.71,135.65,135.67,16936.2718
2012-12-28 14:40:00,135.67,135.71,135.59,135.7,18239.0619910976,135.67,135.71,135.59,135.7,18239.062
2012-12-28 14:45:00,135.67,135.71,135.5,135.5,9119.5309955488,135.67,135.71,135.5,135.5,9119.531
2012-12-28 14:50:00,135.55,135.55,135.42,135.43,5645.423949625448,135.55,135.55,135.42,135.43,5645.4239
2012-12-28 14:55:00,135.46,135.5,135.4,135.44,11073.716208880687,135.46,135.5,135.4,135.44,11073.7162
2012-12-28 15:00:00,135.41,135.47,135.4,135.44,9988.05775702964,135.41,135.47,135.4,135.44,9988.0578
2012-12-28 15:05:00,135.48,135.52,135.31,135.31,20844.642275540114,135.48,135.52,135.31,135.31,20844.6423
2012-12-28 15:10:00,135.28,135.42,135.19,135.41,20844.642275540114,135.28,135.42,135.19,135.41,20844.6423
2012-12-28 15:15:00,135.41,135.82,135.41,135.81,16502.008468135926,135.41,135.82,135.41,135.81,16502.0085
2012-12-28 15:20:00,135.77,135.83,135.68,135.83,12376.506351101943,135.77,135.83,135.68,135.83,12376.5064
2012-12-28 15:25:00,135.83,135.92,135.66,135.68,13245.033112582782,135.83,135.92,135.66,135.68,13245.0331
2012-12-28 15:30:00,135.68,135.71,135.62,135.63,13245.033112582782,135.68,135.71,135.62,135.63,13245.0331
2012-12-28 15:35:00,135.62,135.66,134.94,135.13,59276.9514710672,135.62,135.66,134.94,135.13,59276.9515
2012-12-28 15:40:00,135.13,135.27,135.03,135.03,28661.38312886766,135.13,135.27,135.03,135.03,28661.3831
2012-12-28 15:45:00,135.03,135.06,134.81,134.91,55585.71273477364,135.03,135.06,134.81,134.91,55585.7127
2012-12-28 15:50:00,134.89,134.91,134.67,134.87,79687.3303658669,134.89,134.91,134.67,134.87,79687.3304
2012-12-28 15:55:00,134.9,134.94,134.53,134.53,104657.474758441,134.9,134.94,134.53,134.53,104657.4748
2012-12-31 09:30:00,134.33,134.4,133.6,133.74,121159.48322657692,134.33,134.4,133.6,133.74,121159.4832
2012-12-31 09:35:00,133.74,133.81,133.61,133.7,17370.535229616762,133.74,133.81,133.61,133.7,17370.5352
2012-12-31 09:40:00,133.82,134.11,133.65,134.11,38649.4408858973,133.82,134.11,133.65,134.11,38649.4409
2012-12-31 09:45:00,134.18,134.49,134.1,134.21,24318.749321463467,134.18,134.49,134.1,134.21,24318.7493
2012-12-31 09:50:00,134.2,134.47,134.2,134.46,21278.90565628053,134.2,134.47,134.2,134.46,21278.9057
2012-12-31 09:55:00,134.51,134.93,134.33,134.79,25621.539463684727,134.51,134.93,134.33,134.79,25621.5395
2012-12-31 10:00:00,134.81,134.81,134.48,134.7,31266.96341331017,134.81,134.81,134.48,134.7,31266.9634
2012-12-31 10:05:00,134.71,134.96,134.61,134.72,32135.49017479101,134.71,134.96,134.61,134.72,32135.4902
2012-12-31 10:10:00,134.74,134.83,134.49,134.59,26272.93453479536,134.74,134.83,134.49,134.59,26272.9345
2012-12-31 10:15:00,134.6,134.83,134.42,134.42,17804.798610357182,134.6,134.83,134.42,134.42,17804.7986
2012-12-31 10:20:00,134.48,134.5,134.13,134.33,18239.0619910976,134.48,134.5,134.13,134.33,18239.062
2012-12-31 10:25:00,134.35,134.78,134.3,134.39,24101.61763109326,134.35,134.78,134.3,134.39,24101.6176
2012-12-31 10:30:00,134.34,134.62,134.29,134.5,5211.160568885029,134.34,134.62,134.29,134.5,5211.1606
2012-12-31 10:35:00,134.52,134.62,134.31,134.34,26707.197915535773,134.52,134.62,134.31,134.34,26707.1979
2012-12-31 10:40:00,134.32,134.48,134.32,134.37,13462.164802952992,134.32,134.48,134.32,134.37,13462.1648
2012-12-31 10:45:00,134.31,134.36,134.17,134.36,52545.86906959071,134.31,134.36,134.17,134.36,52545.8691
2012-12-31 10:50:00,134.28,134.28,133.98,134.17,16719.140158506136,134.28,134.28,133.98,134.17,16719.1402
2012-12-31 10:55:00,134.15,134.15,133.95,134.05,4994.02887851482,134.15,134.15,133.95,134.05,4994.0289
2012-12-31 11:00:00,133.96,134.54,133.96,134.46,25838.671154054937,133.96,134.54,133.96,134.46,25838.6712
2012-12-31 11:05:00,134.45,134.49,134.25,134.37,13679.296493323202,134.45,134.49,134.25,134.37,13679.2965
2012-12-31 11:10:00,134.4,134.57,134.4,134.57,48203.23526218652,134.4,134.57,134.4,134.57,48203.2353
2012-12-31 11:15:00,134.57,134.57,134.36,134.51,8902.399305178591,134.57,134.57,134.36,134.51,8902.3993
2012-12-31 11:20:00,134.49,134.55,134.35,134.41,10422.321137770055,134.49,134.55,134.35,134.41,10422.3211
2012-12-31 11:25:00,134.35,134.35,134.12,134.21,13462.164802952992,134.35,134.35,134.12,134.21,13462.1648
2012-12-31 11:30:00,134.24,134.29,134.13,134.18,14547.82325480404,134.24,134.29,134.13,134.18,14547.8233
2012-12-31 11:35:00,134.26,134.26,134.04,134.13,11725.111279991315,134.26,134.26,134.04,134.13,11725.1113
2012-12-31 11:40:00,134.08,134.18,134.01,134.01,9119.5309955488,134.08,134.18,134.01,134.01,9119.531
2012-12-31 11:45:00,133.96,134.04,133.81,133.87,7382.477472587125,133.96,134.04,133.81,133.87,7382.4775
2012-12-31 11:50:00,133.9,134.0,133.83,133.9,10205.189447399847,133.9,134.0,133.83,133.9,10205.1894
2012-12-31 11:55:00,133.96,133.98,133.83,133.91,7382.477472587125,133.96,133.98,133.83,133.91,7382.4775
2012-12-31 12:00:00,133.96,133.96,133.82,133.85,4776.89718814461,133.96,133.96,133.82,133.85,4776.8972
2012-12-31 12:05:00,133.94,133.94,133.8,133.82,4776.89718814461,133.94,133.94,133.8,133.82,4776.8972
2012-12-31 12:10:00,133.81,133.87,133.79,133.82,16067.745087395506,133.81,133.87,133.79,133.82,16067.7451
2012-12-31 12:15:00,133.79,133.87,133.73,133.87,16719.140158506136,133.79,133.87,133.73,133.87,16719.1402
2012-12-31 12:20:00,133.85,133.89,133.82,133.85,5862.555639995658,133.85,133.89,133.82,133.85,5862.5556
2012-12-31 12:25:00,133.91,134.07,133.89,134.07,8033.872543697753,133.91,134.07,133.89,134.07,8033.8725
2012-12-31 12:30:00,134.08,134.17,134.08,134.11,8251.004234067963,134.08,134.17,134.08,134.11,8251.0042
2012-12-31 12:35:00,134.24,134.51,134.19,134.49,14330.69156443383,134.24,134.51,134.19,134.49,14330.6916
2012-12-31 12:40:00,134.49,135.01,134.48,134.83,30398.43665182933,134.49,135.01,134.48,134.83,30398.4367
2012-12-31 12:45:00,134.88,135.33,134.88,135.19,22581.69579850179,134.88,135.33,134.88,135.19,22581.6958
2012-12-31 12:50:00,135.15,135.2,134.78,135.0,12376.506351101943,135.15,135.2,134.78,135.0,12376.5064
2012-12-31 12:55:00,134.95,134.95,134.63,134.71,8468.135924438173,134.95,134.95,134.63,134.71,8468.1359
2012-12-31 13:00:00,134.76,134.85,134.66,134.68,5645.423949625448,134.76,134.85,134.66,134.68,5645.4239
2012-12-31 13:05:00,134.59,134.74,134.47,134.74,13896.42818369341,134.59,134.74,134.47,134.74,13896.4282
2012-12-31 13:10:00,134.76,135.11,134.76,135.09,15850.613397025296,134.76,135.11,134.76,135.09,15850.6134
2012-12-31 13:15:00,135.03,135.17,135.03,135.07,8902.399305178591,135.03,135.17,135.03,135.07,8902.3993
2012-12-31 13:20:00,134.94,134.96,134.84,134.94,30615.568342199545,134.94,134.96,134.84,134.94,30615.5683
2012-12-31 13:25:00,134.9,134.96,134.77,134.77,10422.321137770055,134.9,134.96,134.77,134.77,10422.3211
2012-12-31 13:30:00,134.71,134.78,134.56,134.69,8685.267614808381,134.71,134.78,134.56,134.69,8685.2676
2012-12-31 13:35:00,134.69,134.89,134.69,134.8,6948.214091846705,134.69,134.89,134.69,134.8,6948.2141
2012-12-31 13:40:00,134.84,135.14,134.84,134.85,12810.769731842363,134.84,135.14,134.84,134.85,12810.7697
2012-12-31 13:45:00,134.85,135.17,134.24,134.43,16502.008468135926,134.85,135.17,134.24,134.43,16502.0085
2012-12-31 13:50:00,134.5,134.52,134.1,134.29,15199.218325914668,134.5,134.52,134.1,134.29,15199.2183
2012-12-31 13:55:00,134.28,134.43,134.2,134.41,18890.45706220823,134.28,134.43,134.2,134.41,18890.4571
2012-12-31 14:00:00,134.42,134.42,134.23,134.36,5428.292259255239,134.42,134.42,134.23,134.36,5428.2923
2012-12-31 14:05:00,134.33,134.36,134.18,134.35,6079.687330365867,134.33,134.36,134.18,134.35,6079.6873
2012-12-31 14:10:00,134.33,134.47,134.33,134.38,3908.370426663772,134.33,134.47,134.33,134.38,3908.3704
2012-12-31 14:15:00,134.41,134.57,134.39,134.57,11725.111279991315,134.41,134.57,134.39,134.57,11725.1113
2012-12-31 14:20:00,134.44,134.57,134.41,134.51,10205.189447399847,134.44,134.57,134.41,134.51,10205.1894
2012-12-31 14:25:00,134.6,134.6,134.47,134.56,4342.633807404191,134.6,134.6,134.47,134.56,4342.6338
2012-12-31 14:30:00,134.52,134.76,134.47,134.69,11725.111279991315,134.52,134.76,134.47,134.69,11725.1113
2012-12-31 14:35:00,134.66,134.66,134.39,134.44,10422.321137770055,134.66,134.66,134.39,134.44,10422.3211
2012-12-31 14:40:00,134.46,134.86,134.45,134.86,3474.1070459233524,134.46,134.86,134.45,134.86,3474.107
2012-12-31 14:45:00,134.89,135.15,134.79,135.09,15850.613397025296,134.89,135.15,134.79,135.09,15850.6134
2012-12-31 14:50:00,135.07,135.32,135.01,135.01,6948.214091846705,135.07,135.32,135.01,135.01,6948.2141
2012-12-31 14:55:00,135.11,135.38,135.01,135.28,18890.45706220823,135.11,135.38,135.01,135.28,18890.4571
2012-12-31 15:00:00,135.27,135.4,135.12,135.2,30398.43665182933,135.27,135.4,135.12,135.2,30398.4367
2012-12-31 15:05:00,135.22,135.25,134.97,134.97,18239.0619910976,135.22,135.25,134.97,134.97,18239.062
2012-12-31 15:10:00,135.02,135.04,134.7,134.7,28444.25143849745,135.02,135.04,134.7,134.7,28444.2514
2012-12-31 15:15:00,134.78,134.9,134.7,134.7,14330.69156443383,134.78,134.9,134.7,134.7,14330.6916
2012-12-31 15:20:00,134.74,134.92,134.7,134.73,14113.55987406362,134.74,134.92,134.7,134.73,14113.5599
2012-12-31 15:25:00,134.72,134.75,134.45,134.55,17587.666919986972,134.72,134.75,134.45,134.55,17587.6669
2012-12-31 15:30:00,134.57,134.78,134.55,134.78,22798.827488872,134.57,134.78,134.55,134.78,22798.8275
2012-12-31 15:35:00,134.78,135.01,134.69,134.92,49506.025404407774,134.78,135.01,134.69,134.92,49506.0254
2012-12-31 15:40:00,134.93,134.97,134.69,134.88,27575.724677016613,134.93,134.97,134.69,134.88,27575.7247
2012-12-31 15:45:00,134.87,135.03,134.79,134.9,65356.63880143307,134.87,135.03,134.79,134.9,65356.6388
2012-12-31 15:50:00,134.98,135.24,134.9,134.95,102920.42123547933,134.98,135.24,134.9,134.95,102920.4212
2012-12-31 15:55:00,134.95,135.12,134.71,135.1,206057.9741613289,134.95,135.12,134.71,135.1,206057.9742
2013-01-02 09:30:00,136.99,138.17,136.75,138.07,47334.70850070568,136.99,138.17,136.75,138.07,47334.7085
2013-01-02 09:35:00,138.16,138.51,137.91,138.07,57322.76625773532,138.16,138.51,137.91,138.07,57322.7663
2013-01-02 09:40:00,138.17,138.17,137.56,137.82,12159.374660731732,138.17,138.17,137.56,137.82,12159.3747
2013-01-02 09:45:00,137.71,138.26,137.59,138.0,25838.671154054937,137.71,138.26,137.59,138.0,25838.6712
2013-01-02 09:50:00,137.97,138.63,137.88,138.55,50808.81554662903,137.97,138.63,137.88,138.55,50808.8155
2013-01-02 09:55:00,138.53,138.71,138.23,138.45,87829.76875474976,138.53,138.71,138.23,138.45,87829.7688
2013-01-02 10:00:00,138.48,139.07,138.3,138.45,46466.18173922484,138.48,139.07,138.3,138.45,46466.1817
2013-01-02 10:05:00,138.33,138.44,138.1,138.44,5319.726414070134,138.33,138.44,138.1,138.44,5319.7264
2013-01-02 10:10:00,138.53,138.65,138.39,138.53,39300.83595700793,138.53,138.65,138.39,138.53,39300.836
2013-01-02 10:15:00,138.53,138.57,138.4,138.48,31158.39756812507,138.53,138.57,138.4,138.48,31158.3976
2013-01-02 10:20:00,138.52,138.63,138.45,138.5,13570.730648138097,138.52,138.63,138.45,138.5,13570.7306
2013-01-02 10:25:00,138.52,138.63,138.44,138.44,10965.150363695582,138.52,138.63,138.44,138.44,10965.1504
2013-01-02 10:30:00,138.44,138.53,138.32,138.53,10856.584518510475,138.44,138.53,138.32,138.53,10856.5845
2013-01-02 10:35:00,138.53,138.57,138.26,138.28,9770.92606665943,138.53,138.57,138.26,138.28,9770.9261
2013-01-02 10:40:00,138.38,138.41,138.0,138.0,8142.438388882858,138.38,138.41,138.0,138.0,8142.4384
2013-01-02 10:45:00,138.05,138.07,137.92,138.05,8359.570079253068,138.05,138.07,137.92,138.05,8359.5701
2013-01-02 10:50:00,138.0,138.12,137.91,138.09,13027.901422212572,138.0,138.12,137.91,138.09,13027.9014
2013-01-02 10:55:00,138.05,138.17,137.93,137.94,12702.203886657258,138.05,138.17,137.93,137.94,12702.2039
2013-01-02 11:00:00,137.93,138.36,137.93,138.12,10965.150363695582,137.93,138.36,137.93,138.12,10965.1504
2013-01-02 11:05:00,138.06,138.1,137.77,137.77,3908.370426663772,138.06,138.1,137.77,137.77,3908.3704
2013-01-02 11:10:00,137.81,137.91,137.38,137.46,14222.125719248725,137.81,137.91,137.38,137.46,14222.1257
2013-01-02 11:15:00,137.46,137.49,137.31,137.36,11290.847899250895,137.46,137.49,137.31,137.36,11290.8479
2013-01-02 11:20:00,137.38,137.54,137.37,137.51,8902.399305178591,137.38,137.54,137.37,137.51,8902.3993
2013-01-02 11:25:00,137.52,137.89,137.52,137.89,7816.740853327544,137.52,137.89,137.52,137.89,7816.7409
2013-01-02 11:30:00,137.85,137.86,137.47,137.58,10096.623602214744,137.85,137.86,137.47,137.58,10096.6236
2013-01-02 11:35:00,137.54,137.58,137.36,137.45,8793.833459993486,137.54,137.58,137.36,137.45,8793.8335
2013-01-02 11:40:00,137.38,137.7,137.24,137.69,15633.481706655088,137.38,137.7,137.24,137.69,15633.4817
2013-01-02 11:45:00,137.7,137.82,137.62,137.62,10856.584518510475,137.7,137.82,137.62,137.62,10856.5845
2013-01-02 11:50:00,137.66,137.76,137.6,137.7,6948.214091846705,137.66,137.76,137.6,137.7,6948.2141
2013-01-02 11:55:00,137.72,137.72,137.55,137.65,6622.516556291391,137.72,137.72,137.55,137.65,6622.5166
2013-01-02 12:00:00,137.6,137.74,137.55,137.65,3365.541200738248,137.6,137.74,137.55,137.65,3365.5412
2013-01-02 12:05:00,137.63,137.8,137.6,137.8,5753.989794810553,137.63,137.8,137.6,137.8,5753.9898
2013-01-02 12:10:00,137.8,137.84,137.7,137.74,11725.111279991315,137.8,137.84,137.7,137.74,11725.1113
2013-01-02 12:15:00,137.71,137.77,137.61,137.61,5862.555639995658,137.71,137.77,137.61,137.61,5862.5556
2013-01-02 12:20:00,137.57,137.57,137.41,137.46,5862.555639995658,137.57,137.57,137.41,137.46,5862.5556
2013-01-02 12:25:00,137.39,137.57,137.39,137.57,2605.5802844425143,137.39,137.57,137.39,137.57,2605.5803
2013-01-02 12:30:00,137.53,137.67,137.4,137.41,3365.541200738248,137.53,137.67,137.4,137.41,3365.5412
2013-01-02 12:35:00,137.4,137.57,137.4,137.56,11942.242970361523,137.4,137.57,137.4,137.56,11942.243
2013-01-02 12:40:00,137.57,137.59,137.39,137.48,5753.989794810553,137.57,137.59,137.39,137.48,5753.9898
2013-01-02 12:45:00,137.48,137.53,137.45,137.5,5971.121485180763,137.48,137.53,137.45,137.5,5971.1215
2013-01-02 12:50:00,137.54,137.56,137.45,137.45,5753.989794810553,137.54,137.56,137.45,137.45,5753.9898
2013-01-02 12:55:00,137.38,137.47,137.3,137.38,8468.135924438173,137.38,137.47,137.3,137.38,8468.1359
2013-01-02 13:00:00,137.46,137.51,137.28,137.39,19324.72044294865,137.46,137.51,137.28,137.39,19324.7204
2013-01-02 13:05:00,137.35,137.55,137.32,137.5,16936.271848876346,137.35,137.55,137.32,137.5,16936.2718
2013-01-02 13:10:00,137.5,137.58,137.43,137.47,6296.819020736077,137.5,137.58,137.43,137.47,6296.819
2013-01-02 13:15:00,137.53,137.7,137.44,137.64,8142.438388882858,137.53,137.7,137.44,137.64,8142.4384
2013-01-02 13:20:00,137.7,137.7,137.59,137.7,4668.3313429595055,137.7,137.7,137.59,137.7,4668.3313
2013-01-02 13:25:00,137.66,137.83,137.66,137.78,4994.02887851482,137.66,137.83,137.66,137.78,4994.0289
2013-01-02 13:30:00,137.81,137.84,137.7,137.71,12919.335577027468,137.81,137.84,137.7,137.71,12919.3356
2013-01-02 13:35:00,137.7,137.74,137.45,137.45,11073.716208880687,137.7,137.74,137.45,137.45,11073.7162
2013-01-02 13:40:00,137.5,137.59,137.47,137.53,5862.555639995658,137.5,137.59,137.47,137.53,5862.5556
2013-01-02 13:45:00,137.53,137.62,137.5,137.57,9662.360221474324,137.53,137.62,137.5,137.57,9662.3602
2013-01-02 13:50:00,137.57,137.68,137.55,137.66,8468.135924438173,137.57,137.68,137.55,137.66,8468.1359
2013-01-02 13:55:00,137.64,137.73,137.6,137.72,11833.67712517642,137.64,137.73,137.6,137.72,11833.6771
2013-01-02 14:00:00,137.68,137.78,137.62,137.7,13570.730648138097,137.68,137.78,137.62,137.7,13570.7306
2013-01-02 14:05:00,137.72,137.75,137.64,137.7,11616.54543480621,137.72,137.75,137.64,137.7,11616.5454
2013-01-02 14:10:00,137.75,137.78,137.65,137.73,18673.325371838026,137.75,137.78,137.65,137.73,18673.3254
2013-01-02 14:15:00,137.76,137.83,137.7,137.76,19867.549668874173,137.76,137.83,137.7,137.76,19867.5497
2013-01-02 14:20:00,137.7,137.8,137.7,137.75,5102.5947236999245,137.7,137.8,137.7,137.75,5102.5947
2013-01-02 14:25:00,137.77,137.79,137.71,137.75,12159.374660731732,137.77,137.79,137.71,137.75,12159.3747
2013-01-02 14:30:00,137.76,137.78,137.57,137.64,8902.399305178591,137.76,137.78,137.57,137.64,8902.3993
2013-01-02 14:35:00,137.65,137.7,137.57,137.64,4994.02887851482,137.65,137.7,137.57,137.64,4994.0289
2013-01-02 14:40:00,137.66,137.66,137.45,137.55,6731.082401476496,137.66,137.66,137.45,137.55,6731.0824
2013-01-02 14:45:00,137.55,137.77,137.48,137.77,17587.666919986972,137.55,137.77,137.48,137.77,17587.6669
2013-01-02 14:50:00,137.76,137.8,137.7,137.71,11507.979589621104,137.76,137.8,137.7,137.71,11507.9796
2013-01-02 14:55:00,137.74,137.8,137.67,137.7,17913.364455542287,137.74,137.8,137.67,137.7,17913.3645
2013-01-02 15:00:00,137.79,138.07,137.7,138.01,26598.632070350668,137.79,138.07,137.7,138.01,26598.6321
2013-01-02 15:05:00,138.06,138.26,138.01,138.25,10422.321137770055,138.06,138.26,138.01,138.25,10422.3211
2013-01-02 15:10:00,138.19,138.23,138.14,138.17,11399.413744436,138.19,138.23,138.14,138.17,11399.4137
2013-01-02 15:15:00,138.17,138.24,138.16,138.21,14547.82325480404,138.17,138.24,138.16,138.21,14547.8233
2013-01-02 15:20:00,138.21,138.25,137.97,138.06,20736.07643035501,138.21,138.25,137.97,138.06,20736.0764
2013-01-02 15:25:00,138.11,138.23,138.08,138.1,13245.033112582782,138.11,138.23,138.08,138.1,13245.0331
2013-01-02 15:30:00,138.13,138.22,138.13,138.17,18564.75952665292,138.13,138.22,138.13,138.17,18564.7595
2013-01-02 15:35:00,138.18,138.28,138.13,138.19,53631.52752144176,138.18,138.28,138.13,138.19,53631.5275
2013-01-02 15:40:00,138.2,138.24,138.12,138.17,44620.562371078064,138.2,138.24,138.12,138.17,44620.5624
2013-01-02 15:45:00,138.17,138.19,138.07,138.13,29964.173271088915,138.17,138.19,138.07,138.13,29964.1733
2013-01-02 15:50:00,138.16,138.4,138.09,138.17,175659.53750949953,138.16,138.4,138.09,138.17,175659.5375
2013-01-02 15:55:00,138.18,138.18,138.13,138.16,167191.40158506134,138.18,138.18,138.13,138.16,167191.4016
2013-01-03 09:30:00,131.03,133.79,130.55,133.29,494191.7272825969,131.03,133.79,130.55,133.29,494191.7273
2013-01-03 09:35:00,133.36,134.1,132.79,132.79,406361.95852784713,133.36,134.1,132.79,132.79,406361.9585
2013-01-03 09:40:00,132.93,133.49,132.68,133.36,218325.9146672457,132.93,133.49,132.68,133.36,218325.9147
2013-01-03 09:45:00,133.43,134.07,133.14,133.38,216588.861144284,133.43,134.07,133.14,133.38,216588.8611
2013-01-03 09:50:00,133.51,134.0,133.12,133.39,124633.59027250028,133.51,134.0,133.12,133.39,124633.5903
2013-01-03 09:55:00,133.43,133.57,132.96,133.2,180979.26392356964,133.43,133.57,132.96,133.2,180979.2639
2013-01-03 10:00:00,133.28,133.56,132.91,133.04,143306.9156443383,133.28,133.56,132.91,133.04,143306.9156
2013-01-03 10:05:00,132.98,133.47,132.95,133.24,128867.65823471936,132.98,133.47,132.95,133.24,128867.6582
2013-01-03 10:10:00,133.28,133.59,133.12,133.27,95429.3779177071,133.28,133.59,133.12,133.27,95429.3779
2013-01-03 10:15:00,133.22,133.38,133.15,133.37,54608.6201281077,133.22,133.38,133.15,133.37,54608.6201
2013-01-03 10:20:00,133.36,133.59,133.26,133.39,47877.537726631206,133.36,133.59,133.26,133.39,47877.5377
2013-01-03 10:25:00,133.41,133.56,133.1,133.3,64379.54619476713,133.41,133.56,133.1,133.3,64379.5462
2013-01-03 10:30:00,133.32,133.61,133.17,133.56,142546.95472804256,133.32,133.61,133.17,133.56,142546.9547
2013-01-03 10:35:00,133.56,133.57,133.21,133.26,84464.22755401151,133.56,133.57,133.21,133.26,84464.2276
2013-01-03 10:40:00,133.26,133.56,133.26,133.56,106720.225816958,133.26,133.56,133.26,133.56,106720.2258
2013-01-03 10:45:00,133.56,133.6,133.2,133.2,72196.28704809467,133.56,133.6,133.2,133.2,72196.287
2013-01-03 10:50:00,133.22,133.39,133.11,133.3,25838.671154054937,133.22,133.39,133.11,133.3,25838.6712
2013-01-03 10:55:00,133.35,133.52,133.26,133.42,18021.930300727392,133.35,133.52,133.26,133.42,18021.9303
2013-01-03 11:00:00,133.42,133.5,133.39,133.48,73390.51134513083,133.42,133.5,133.39,133.48,73390.5113
2013-01-03 11:05:00,133.5,133.54,133.31,133.44,41472.15286071002,133.5,133.54,133.31,133.44,41472.1529
2013-01-03 11:10:00,133.45,133.59,133.43,133.56,42883.508848116384,133.45,133.59,133.43,133.56,42883.5088
2013-01-03 11:15:00,133.55,134.58,133.54,134.31,169579.85017913365,133.55,134.58,133.54,134.31,169579.8502
2013-01-03 11:20:00,134.31,134.77,134.2,134.62,66550.86309846923,134.31,134.77,134.2,134.62,66550.8631
2013-01-03 11:25:00,134.61,135.1,134.44,134.89,57431.33210292042,134.61,135.1,134.44,134.89,57431.3321
2013-01-03 11:30:00,134.84,135.21,134.48,134.7,56997.06872218,134.84,135.21,134.48,134.7,56997.0687
2013-01-03 11:35:00,134.69,135.06,134.57,134.9,68722.18000217131,134.69,135.06,134.57,134.9,68722.18
2013-01-03 11:40:00,134.88,135.69,134.81,135.51,70459.233525133,134.88,135.69,134.81,135.51,70459.2335
2013-01-03 11:45:00,135.51,135.53,135.16,135.28,71544.89197698404,135.51,135.53,135.16,135.28,71544.892
2013-01-03 11:50:00,135.34,135.67,135.13,135.26,72956.24796439041,135.34,135.67,135.13,135.26,72956.248
2013-01-03 11:55:00,135.24,136.33,135.16,136.09,63836.7169688416,135.24,136.33,135.16,136.09,63836.717
2013-01-03 12:00:00,136.03,136.48,135.88,135.95,41255.02117033981,136.03,136.48,135.88,135.95,41255.0212
2013-01-03 12:05:00,135.95,136.33,135.9,136.27,29747.041580718706,135.95,136.33,135.9,136.27,29747.0416
2013-01-03 12:10:00,136.24,136.48,136.13,136.33,44946.25990663337,136.24,136.48,136.13,136.33,44946.2599
2013-01-03 12:15:00,136.39,136.53,136.23,136.49,37889.47996960156,136.39,136.53,136.23,136.49,37889.48
2013-01-03 12:20:00,136.45,136.47,136.23,136.39,36152.42644663989,136.45,136.47,136.23,136.39,36152.4264
2013-01-03 12:25:00,136.41,136.74,136.34,136.42,33763.97785256759,136.41,136.74,136.34,136.42,33763.9779
2013-01-03 12:30:00,136.42,136.57,136.32,136.41,50483.11801107372,136.42,136.57,136.32,136.41,50483.118
2013-01-03 12:35:00,136.35,136.51,136.3,136.47,28009.98805775703,136.35,136.51,136.3,136.47,28009.9881
2013-01-03 12:40:00,136.5,136.5,136.17,136.35,20627.510585169905,136.5,136.5,136.17,136.35,20627.5106
2013-01-03 12:45:00,136.33,136.47,136.2,136.47,23775.920095537946,136.33,136.47,136.2,136.47,23775.9201
2013-01-03 12:50:00,136.45,136.45,136.32,136.34,24644.446857018786,136.45,136.45,136.32,136.34,24644.4469
2013-01-03 12:55:00,136.4,136.43,136.32,136.32,15199.218325914668,136.4,136.43,136.32,136.32,15199.2183
2013-01-03 13:00:00,136.34,136.43,136.32,136.41,18890.45706220823,136.34,136.43,136.32,136.41,18890.4571
2013-01-03 13:05:00,136.39,136.62,136.39,136.44,21821.73488220606,136.39,136.62,136.39,136.44,21821.7349
2013-01-03 13:10:00,136.43,136.51,136.31,136.44,24970.144392574097,136.43,136.51,136.31,136.44,24970.1444
2013-01-03 13:15:00,136.48,137.12,136.43,137.08,45923.35251329932,136.48,137.12,136.43,137.08,45923.3525
2013-01-03 13:20:00,137.08,137.24,136.84,136.9,51351.64477255456,137.08,137.24,136.84,136.9,51351.6448
2013-01-03 13:25:00,136.9,137.08,136.86,136.92,16393.44262295082,136.9,137.08,136.86,136.92,16393.4426
2013-01-03 13:30:00,136.92,137.0,136.85,136.92,38540.87504071219,136.92,137.0,136.85,136.92,38540.875
2013-01-03 13:35:00,136.93,136.93,136.93,136.93,108.56584518510476,136.93,136.93,136.93,136.93,108.5658
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 13:45:00,136.93,136.93,136.93,136.93,0.0,136.93,136.93,136.93,136.93,0.0
2013-01-03 13:50:00,136.92,136.96,136.48,136.48,16284.876777765716,136.92,136.96,136.48,136.48,16284.8768
2013-01-03 13:55:00,136.51,136.55,136.31,136.42,23993.05178590816,136.51,136.55,136.31,136.42,23993.0518
2013-01-03 14:00:00,136.43,136.43,135.93,136.22,31701.22679405059,136.43,136.43,135.93,136.22,31701.2268
2013-01-03 14:05:00,136.25,136.31,135.64,136.26,29204.212354793184,136.25,136.31,135.64,136.26,29204.2124
2013-01-03 14:10:00,136.1,136.53,136.05,136.31,13027.901422212572,136.1,136.53,136.05,136.31,13027.9014
2013-01-03 14:15:00,136.26,136.35,136.07,136.27,12267.940505916838,136.26,136.35,136.07,136.27,12267.9405
2013-01-03 14:20:00,136.3,136.67,135.93,136.22,11507.979589621104,136.3,136.67,135.93,136.22,11507.9796
2013-01-03 14:25:00,136.22,136.34,136.13,136.32,15850.613397025296,136.22,136.34,136.13,136.32,15850.6134
2013-01-03 14:30:00,136.28,136.31,135.96,135.97,18239.0619910976,136.28,136.31,135.96,135.97,18239.062
2013-01-03 14:35:00,136.02,136.07,135.84,135.84,15307.784171099773,136.02,136.07,135.84,135.84,15307.7842
2013-01-03 14:40:00,135.87,135.9,135.79,135.79,19758.98382368907,135.87,135.9,135.79,135.79,19758.9838
2013-01-03 14:45:00,135.82,135.87,135.75,135.85,28878.51481923787,135.82,135.87,135.75,135.85,28878.5148
2013-01-03 14:50:00,135.85,136.09,135.81,136.03,25621.539463684727,135.85,136.09,135.81,136.03,25621.5395
2013-01-03 14:55:00,136.0,136.24,135.98,136.24,13136.467267397677,136.0,136.24,135.98,136.24,13136.4673
2013-01-03 15:00:00,136.17,136.2,135.95,136.06,20844.642275540114,136.17,136.2,135.95,136.06,20844.6423
2013-01-03 15:05:00,136.04,136.18,135.95,135.96,19107.58875257844,136.04,136.18,135.95,135.96,19107.5888
2013-01-03 15:10:00,135.95,136.14,135.86,135.95,20953.20812072522,135.95,136.14,135.86,135.95,20953.2081
2013-01-03 15:15:00,135.95,135.99,135.7,135.77,17044.837694061447,135.95,135.99,135.7,135.77,17044.8377
2013-01-03 15:20:00,135.77,135.82,135.54,135.54,27792.85636738682,135.77,135.82,135.54,135.54,27792.8564
2013-01-03 15:25:00,135.52,135.8,135.44,135.71,41689.28455108023,135.52,135.8,135.44,135.71,41689.2846
2013-01-03 15:30:00,135.72,135.79,135.44,135.55,31701.22679405059,135.72,135.79,135.44,135.55,31701.2268
2013-01-03 15:35:00,135.59,135.83,135.59,135.8,58842.68809032679,135.59,135.83,135.59,135.8,58842.6881
2013-01-03 15:40:00,135.78,135.97,135.75,135.83,32461.187710346327,135.78,135.97,135.75,135.83,32461.1877
2013-01-03 15:45:00,135.83,136.13,135.83,135.95,37780.91412441646,135.83,136.13,135.83,135.95,37780.9141
2013-01-03 15:50:00,135.95,136.15,135.92,136.09,146672.45684507655,135.95,136.15,135.92,136.09,146672.4568
2013-01-03 15:55:00,136.06,136.22,135.99,136.18,138964.2818369341,136.06,136.22,135.99,136.18,138964.2818
2013-01-04 09:30:00,136.37,136.74,135.82,136.43,49940.288785148194,136.37,136.74,135.82,136.43,49940.2888
2013-01-04 09:35:00,136.23,136.39,135.75,135.85,30289.87080664423,136.23,136.39,135.75,135.85,30289.8708
2013-01-04 09:40:00,135.91,136.17,135.9,136.11,40712.19194441429,135.91,136.17,135.9,136.11,40712.1919
2013-01-04 09:45:00,136.12,136.32,136.08,136.19,13353.598957767888,136.12,136.32,136.08,136.19,13353.599
2013-01-04 09:50:00,136.25,136.3,136.01,136.21,12159.374660731732,136.25,136.3,136.01,136.21,12159.3747
2013-01-04 09:55:00,136.2,136.32,136.1,136.21,17153.403539246552,136.2,136.32,136.1,136.21,17153.4035
2013-01-04 10:00:00,136.22,136.32,135.99,136.13,30724.13418738465,136.22,136.32,135.99,136.13,30724.1342
2013-01-04 10:05:00,136.12,136.32,135.99,136.32,11182.282054065792,136.12,136.32,135.99,136.32,11182.2821
2013-01-04 10:10:00,136.3,136.41,136.28,136.31,43100.640538486594,136.3,136.41,136.28,136.31,43100.6405
2013-01-04 10:15:00,136.32,136.35,136.06,136.25,13353.598957767888,136.32,136.35,136.06,136.25,13353.599
2013-01-04 10:20:00,136.24,136.32,136.18,136.19,17587.666919986972,136.24,136.32,136.18,136.19,17587.6669
2013-01-04 10:25:00,136.15,136.33,136.1,136.14,12810.769731842363,136.15,136.33,136.1,136.14,12810.7697
2013-01-04 10:30:00,136.13,136.24,135.85,136.04,12485.072196287048,136.13,136.24,135.85,136.04,12485.0722
2013-01-04 10:35:00,136.06,136.07,135.75,135.98,14004.994028878516,136.06,136.07,135.75,135.98,14004.994
2013-01-04 10:40:00,135.92,136.07,135.75,135.75,28987.08066442297,135.92,136.07,135.75,135.75,28987.0807
2013-01-04 10:45:00,135.74,135.9,135.61,135.71,11073.716208880687,135.74,135.9,135.61,135.71,11073.7162
2013-01-04 10:50:00,135.72,135.75,135.36,135.36,32026.924329605907,135.72,135.75,135.36,135.36,32026.9243
2013-01-04 10:55:00,135.39,135.6,135.36,135.49,24753.012702203887,135.39,135.6,135.36,135.49,24753.0127
2013-01-04 11:00:00,135.48,135.66,135.32,135.52,31375.52925849528,135.48,135.66,135.32,135.52,31375.5293
2013-01-04 11:05:00,135.57,135.66,135.4,135.6,13679.296493323202,135.57,135.66,135.4,135.6,13679.2965
2013-01-04 11:10:00,135.59,135.84,135.59,135.76,11942.242970361523,135.59,135.84,135.59,135.76,11942.243
2013-01-04 11:15:00,135.72,135.83,135.65,135.65,19541.85213331886,135.72,135.83,135.65,135.65,19541.8521
2013-01-04 11:20:00,135.65,135.81,135.6,135.75,11942.242970361523,135.65,135.81,135.6,135.75,11942.243
2013-01-04 11:25:00,135.72,135.85,135.63,135.76,10313.755292584952,135.72,135.85,135.63,135.76,10313.7553
2013-01-04 11:30:00,135.76,135.89,135.66,135.89,13027.901422212572,135.76,135.89,135.66,135.89,13027.9014
2013-01-04 11:35:00,135.95,136.06,135.78,135.85,21170.33981109543,135.95,136.06,135.78,135.85,21170.3398
2013-01-04 11:40:00,135.85,135.96,135.79,135.83,22581.69579850179,135.85,135.96,135.79,135.83,22581.6958
2013-01-04 11:45:00,135.83,135.99,135.79,135.83,10205.189447399847,135.83,135.99,135.79,135.83,10205.1894
2013-01-04 11:50:00,135.82,135.95,135.8,135.89,9770.92606665943,135.82,135.95,135.8,135.89,9770.9261
2013-01-04 11:55:00,135.95,135.99,135.79,135.79,10856.584518510475,135.95,135.99,135.79,135.79,10856.5845
2013-01-04 12:00:00,135.77,135.95,135.77,135.8,17261.969384431657,135.77,135.95,135.77,135.8,17261.9694
2013-01-04 12:05:00,135.81,135.81,135.63,135.69,19541.85213331886,135.81,135.81,135.63,135.69,19541.8521
2013-01-04 12:10:00,135.67,135.74,135.66,135.68,27467.158831831508,135.67,135.74,135.66,135.68,27467.1588
2013-01-04 12:15:00,135.68,135.76,135.62,135.7,74150.47226142656,135.68,135.76,135.62,135.7,74150.4723
2013-01-04 12:20:00,135.67,135.82,135.67,135.75,19867.549668874173,135.67,135.82,135.67,135.75,19867.5497
2013-01-04 12:25:00,135.71,135.81,135.54,135.56,25404.40777331452,135.71,135.81,135.54,135.56,25404.4078
2013-01-04 12:30:00,135.59,135.6,135.45,135.6,10639.452828140267,135.59,135.6,135.45,135.6,10639.4528
2013-01-04 12:35:00,135.58,135.58,135.32,135.33,10205.189447399847,135.58,135.58,135.32,135.33,10205.1894
2013-01-04 12:40:00,135.32,135.33,135.01,135.05,20193.24720442949,135.32,135.33,135.01,135.05,20193.2472
2013-01-04 12:45:00,135.08,135.23,135.02,135.14,10422.321137770055,135.08,135.23,135.02,135.14,10422.3211
2013-01-04 12:50:00,135.14,135.15,135.09,135.12,11616.54543480621,135.14,135.15,135.09,135.12,11616.5454
2013-01-04 12:55:00,135.1,135.13,135.05,135.12,9879.491911844534,135.1,135.13,135.05,135.12,9879.4919
2013-01-04 13:00:00,135.13,135.13,135.05,135.12,6079.687330365867,135.13,135.13,135.05,135.12,6079.6873
2013-01-04 13:05:00,135.11,135.11,134.93,134.93,9988.05775702964,135.11,135.11,134.93,134.93,9988.0578
2013-01-04 13:10:00,134.99,135.0,134.92,134.95,18999.022907393333,134.99,135.0,134.92,134.95,18999.0229
2013-01-04 13:15:00,134.97,135.04,134.86,134.9,6839.648246661601,134.97,135.04,134.86,134.9,6839.6482
2013-01-04 13:20:00,134.89,134.95,134.86,134.86,9228.096840733906,134.89,134.95,134.86,134.86,9228.0968
2013-01-04 13:25:00,134.85,134.86,134.73,134.86,9445.228531104114,134.85,134.86,134.73,134.86,9445.2285
2013-01-04 13:30:00,134.86,135.01,134.85,134.93,25947.23699924004,134.86,135.01,134.85,134.93,25947.237
2013-01-04 13:35:00,134.91,134.91,134.71,134.74,27575.724677016613,134.91,134.91,134.71,134.74,27575.7247
2013-01-04 13:40:00,134.77,134.84,134.71,134.76,17913.364455542287,134.77,134.84,134.71,134.76,17913.3645
2013-01-04 13:45:00,134.75,134.85,134.66,134.72,21387.47150146564,134.75,134.85,134.66,134.72,21387.4715
2013-01-04 13:50:00,134.67,134.67,134.43,134.5,25947.23699924004,134.67,134.67,134.43,134.5,25947.237
2013-01-04 13:55:00,134.46,134.71,134.46,134.62,9770.92606665943,134.46,134.71,134.46,134.62,9770.9261
2013-01-04 14:00:00,134.63,134.75,134.63,134.65,9988.05775702964,134.63,134.75,134.63,134.65,9988.0578
2013-01-04 14:05:00,134.67,134.87,134.67,134.82,14873.520790359353,134.67,134.87,134.67,134.82,14873.5208
2013-01-04 14:10:00,134.82,134.82,134.62,134.66,18999.022907393333,134.82,134.82,134.62,134.66,18999.0229
2013-01-04 14:15:00,134.67,134.69,134.4,134.42,23884.48594072305,134.67,134.69,134.4,134.42,23884.4859
2013-01-04 14:20:00,134.42,134.48,134.36,134.39,16067.745087395506,134.42,134.48,134.36,134.39,16067.7451
2013-01-04 14:25:00,134.34,134.44,134.27,134.34,17696.232765172077,134.34,134.44,134.27,134.34,17696.2328
2013-01-04 14:30:00,134.34,134.42,134.31,134.36,9119.5309955488,134.34,134.42,134.31,134.36,9119.531
2013-01-04 14:35:00,134.41,134.54,134.33,134.41,8142.438388882858,134.41,134.54,134.33,134.41,8142.4384
2013-01-04 14:40:00,134.38,134.44,134.36,134.36,13245.033112582782,134.38,134.44,134.36,134.36,13245.0331
2013-01-04 14:45:00,134.36,134.43,134.32,134.34,19976.11551405928,134.36,134.43,134.32,134.34,19976.1155
2013-01-04 14:50:00,134.35,134.42,134.34,134.42,8468.135924438173,134.35,134.42,134.34,134.42,8468.1359
2013-01-04 14:55:00,134.42,134.54,134.41,134.48,12810.769731842363,134.42,134.54,134.41,134.48,12810.7697
2013-01-04 15:00:00,134.48,134.53,134.38,134.48,19324.72044294865,134.48,134.53,134.38,134.48,19324.7204
2013-01-04 15:05:00,134.47,134.53,134.42,134.47,22364.564108131584,134.47,134.53,134.42,134.47,22364.5641
2013-01-04 15:10:00,134.5,134.53,134.41,134.43,10096.623602214744,134.5,134.53,134.41,134.43,10096.6236
2013-01-04 15:15:00,134.44,134.5,134.31,134.43,13353.598957767888,134.44,134.5,134.31,134.43,13353.599
2013-01-04 15:20:00,134.44,134.66,134.43,134.62,16610.57431332103,134.44,134.66,134.43,134.62,16610.5743
2013-01-04 15:25:00,134.62,134.87,134.62,134.78,14330.69156443383,134.62,134.87,134.62,134.78,14330.6916
2013-01-04 15:30:00,134.78,134.79,134.59,134.59,21496.037346650744,134.78,134.79,134.59,134.59,21496.0373
2013-01-04 15:35:00,134.63,134.72,134.54,134.7,25621.539463684727,134.63,134.72,134.54,134.7,25621.5395
2013-01-04 15:40:00,134.71,134.85,134.71,134.74,26598.632070350668,134.71,134.85,134.71,134.74,26598.6321
2013-01-04 15:45:00,134.75,134.75,134.58,134.58,46791.87927478016,134.75,134.75,134.58,134.58,46791.8793
2013-01-04 15:50:00,134.59,134.77,134.53,134.67,48203.23526218652,134.59,134.77,134.53,134.67,48203.2353
2013-01-04 15:55:00,134.66,134.67,134.35,134.44,64379.54619476713,134.66,134.67,134.35,134.44,64379.5462
2013-01-07 09:30:00,133.83,134.14,133.64,133.85,58408.42470958637,133.83,134.14,133.64,133.85,58408.4247
2013-01-07 09:35:00,133.73,134.04,133.63,133.99,97926.3923569645,133.73,134.04,133.63,133.99,97926.3924
2013-01-07 09:40:00,134.05,134.32,133.79,133.87,59059.819780697,134.05,134.32,133.79,133.87,59059.8198
2013-01-07 09:45:00,133.87,133.96,133.75,133.84,30832.700032569755,133.87,133.96,133.75,133.84,30832.7
2013-01-07 09:50:00,133.85,134.08,133.63,134.08,46466.18173922484,133.85,134.08,133.63,134.08,46466.1817
2013-01-07 09:55:00,134.13,134.48,134.12,134.29,15199.218325914668,134.13,134.48,134.12,134.29,15199.2183
2013-01-07 10:00:00,134.25,134.49,134.13,134.45,44294.86483552275,134.25,134.49,134.13,134.45,44294.8648
2013-01-07 10:05:00,134.43,134.52,134.3,134.43,26924.329605905983,134.43,134.52,134.3,134.43,26924.3296
2013-01-07 10:10:00,134.39,134.49,134.27,134.33,18890.45706220823,134.39,134.49,134.27,134.33,18890.4571
2013-01-07 10:15:00,134.4,134.49,134.3,134.37,14764.95494517425,134.4,134.49,134.3,134.37,14764.9549
2013-01-07 10:20:00,134.44,134.44,134.13,134.13,14982.086635544458,134.44,134.44,134.13,134.13,14982.0866
2013-01-07 10:25:00,134.16,134.35,134.16,134.33,35826.728911084574,134.16,134.35,134.16,134.33,35826.7289
2013-01-07 10:30:00,134.31,134.4,134.16,134.38,25404.40777331452,134.31,134.4,134.16,134.38,25404.4078
2013-01-07 10:35:00,134.39,134.42,134.29,134.39,28227.11974812724,134.39,134.42,134.29,134.39,28227.1197
2013-01-07 10:40:00,134.42,134.51,134.39,134.43,49071.76202366736,134.42,134.51,134.39,134.43,49071.762
2013-01-07 10:45:00,134.45,134.69,134.44,134.55,45163.39159700358,134.45,134.69,134.44,134.55,45163.3916
2013-01-07 10:50:00,134.55,135.01,134.55,134.99,59711.21485180762,134.55,135.01,134.55,134.99,59711.2149
2013-01-07 10:55:00,134.93,135.08,134.85,134.95,69916.40429920747,134.93,135.08,134.85,134.95,69916.4043
2013-01-07 11:00:00,134.94,135.03,134.7,134.7,51243.07892736945,134.94,135.03,134.7,134.7,51243.0789
2013-01-07 11:05:00,134.72,134.94,134.72,134.85,17370.535229616762,134.72,134.94,134.72,134.85,17370.5352
2013-01-07 11:10:00,134.85,134.86,134.62,134.73,16719.140158506136,134.85,134.86,134.62,134.73,16719.1402
2013-01-07 11:15:00,134.73,134.81,134.65,134.78,14547.82325480404,134.73,134.81,134.65,134.78,14547.8233
2013-01-07 11:20:00,134.82,134.92,134.71,134.92,23015.95917924221,134.82,134.92,134.71,134.92,23015.9592
2013-01-07 11:25:00,134.93,134.99,134.76,134.81,28444.25143849745,134.93,134.99,134.76,134.81,28444.2514
2013-01-07 11:30:00,134.8,134.94,134.79,134.89,17804.798610357182,134.8,134.94,134.79,134.89,17804.7986
2013-01-07 11:35:00,134.87,134.9,134.78,134.78,21278.90565628053,134.87,134.9,134.78,134.78,21278.9057
2013-01-07 11:40:00,134.81,134.9,134.75,134.83,35609.597220714364,134.81,134.9,134.75,134.83,35609.5972
2013-01-07 11:45:00,134.86,134.94,134.74,134.83,55802.84442514385,134.86,134.94,134.74,134.83,55802.8444
2013-01-07 11:50:00,134.83,134.83,134.55,134.55,35392.465530344154,134.83,134.83,134.55,134.55,35392.4655
2013-01-07 11:55:00,134.54,134.77,134.43,134.59,24535.88101183368,134.54,134.77,134.43,134.59,24535.881
2013-01-07 12:00:00,134.59,134.78,134.53,134.68,17804.798610357182,134.59,134.78,134.53,134.68,17804.7986
2013-01-07 12:05:00,134.78,134.78,134.66,134.71,15633.481706655088,134.78,134.78,134.66,134.71,15633.4817
2013-01-07 12:10:00,134.74,134.74,134.58,134.64,16067.745087395506,134.74,134.74,134.58,134.64,16067.7451
2013-01-07 12:15:00,134.66,134.78,134.66,134.77,13245.033112582782,134.66,134.78,134.66,134.77,13245.0331
2013-01-07 12:20:00,134.75,134.78,134.51,134.51,28878.51481923787,134.75,134.78,134.51,134.51,28878.5148
2013-01-07 12:25:00,134.51,134.56,134.33,134.46,15633.481706655088,134.51,134.56,134.33,134.46,15633.4817
2013-01-07 12:30:00,134.44,134.51,134.29,134.36,22147.43241776137,134.44,134.51,134.29,134.36,22147.4324
2013-01-07 12:35:00,134.33,134.38,134.32,134.33,3474.1070459233524,134.33,134.38,134.32,134.33,3474.107
2013-01-07 12:40:00,134.35,134.43,134.18,134.21,16936.271848876346,134.35,134.43,134.18,134.21,16936.2718
2013-01-07 12:45:00,134.21,134.24,134.1,134.2,13027.901422212572,134.21,134.24,134.1,134.2,13027.9014
2013-01-07 12:50:00,134.18,134.21,134.03,134.05,8685.267614808381,134.18,134.21,134.03,134.05,8685.2676
2013-01-07 12:55:00,134.11,134.14,134.03,134.14,23450.22255998263,134.11,134.14,134.03,134.14,23450.2226
2013-01-07 13:00:00,134.14,134.5,134.14,134.43,35609.597220714364,134.14,134.5,134.14,134.43,35609.5972
2013-01-07 13:05:00,134.45,134.55,134.45,134.51,7816.740853327544,134.45,134.55,134.45,134.51,7816.7409
2013-01-07 13:10:00,134.51,134.67,134.45,134.48,15633.481706655088,134.51,134.67,134.45,134.48,15633.4817
2013-01-07 13:15:00,134.48,134.58,134.48,134.58,17153.403539246552,134.48,134.58,134.48,134.58,17153.4035
2013-01-07 13:20:00,134.57,134.64,134.51,134.51,7816.740853327544,134.57,134.64,134.51,134.51,7816.7409
2013-01-07 13:25:00,134.49,134.62,134.49,134.58,7382.477472587125,134.49,134.62,134.49,134.58,7382.4775
2013-01-07 13:30:00,134.55,134.61,134.55,134.58,11073.716208880687,134.55,134.61,134.55,134.58,11073.7162
2013-01-07 13:35:00,134.57,134.58,134.39,134.4,11725.111279991315,134.57,134.58,134.39,134.4,11725.1113
2013-01-07 13:40:00,134.4,134.46,134.16,134.25,13462.164802952992,134.4,134.46,134.16,134.25,13462.1648
2013-01-07 13:45:00,134.28,134.4,134.28,134.37,11507.979589621104,134.28,134.4,134.28,134.37,11507.9796
2013-01-07 13:50:00,134.37,134.43,134.33,134.43,6948.214091846705,134.37,134.43,134.33,134.43,6948.2141
2013-01-07 13:55:00,134.43,134.56,134.4,134.4,10639.452828140267,134.43,134.56,134.4,134.4,10639.4528
2013-01-07 14:00:00,134.43,134.52,134.4,134.52,6079.687330365867,134.43,134.52,134.4,134.52,6079.6873
2013-01-07 14:05:00,134.52,134.62,134.49,134.57,8251.004234067963,134.52,134.62,134.49,134.57,8251.0042
2013-01-07 14:10:00,134.55,134.55,134.44,134.48,23015.95917924221,134.55,134.55,134.44,134.48,23015.9592
2013-01-07 14:15:00,134.48,134.56,134.45,134.56,15850.613397025296,134.48,134.56,134.45,134.56,15850.6134
2013-01-07 14:20:00,134.59,134.62,134.55,134.58,9553.79437628922,134.59,134.62,134.55,134.58,9553.7944
2013-01-07 14:25:00,134.59,134.73,134.57,134.7,13896.42818369341,134.59,134.73,134.57,134.7,13896.4282
2013-01-07 14:30:00,134.7,134.7,134.56,134.56,28009.98805775703,134.7,134.7,134.56,134.56,28009.9881
2013-01-07 14:35:00,134.55,134.63,134.55,134.62,17153.403539246552,134.55,134.63,134.55,134.62,17153.4035
2013-01-07 14:40:00,134.63,134.65,134.53,134.55,10856.584518510475,134.63,134.65,134.53,134.55,10856.5845
2013-01-07 14:45:00,134.58,134.62,134.55,134.6,7599.609162957334,134.58,134.62,134.55,134.6,7599.6092
2013-01-07 14:50:00,134.6,134.65,134.55,134.61,25838.671154054937,134.6,134.65,134.55,134.61,25838.6712
2013-01-07 14:55:00,134.64,134.75,134.62,134.73,32569.75355553143,134.64,134.75,134.62,134.73,32569.7536
2013-01-07 15:00:00,134.75,134.85,134.75,134.84,19976.11551405928,134.75,134.85,134.75,134.84,19976.1155
2013-01-07 15:05:00,134.85,134.88,134.67,134.74,20410.37889479969,134.85,134.88,134.67,134.74,20410.3789
2013-01-07 15:10:00,134.72,134.83,134.63,134.63,28227.11974812724,134.72,134.83,134.63,134.63,28227.1197
2013-01-07 15:15:00,134.65,134.7,134.62,134.68,13896.42818369341,134.65,134.7,134.62,134.68,13896.4282
2013-01-07 15:20:00,134.71,134.78,134.7,134.75,41689.28455108023,134.71,134.78,134.7,134.75,41689.2846
2013-01-07 15:25:00,134.75,134.88,134.73,134.78,24535.88101183368,134.75,134.88,134.73,134.78,24535.881
2013-01-07 15:30:00,134.77,134.89,134.75,134.76,23884.48594072305,134.77,134.89,134.75,134.76,23884.4859
2013-01-07 15:35:00,134.76,134.81,134.48,134.48,40603.62609922919,134.76,134.81,134.48,134.48,40603.6261
2013-01-07 15:40:00,134.5,134.59,134.46,134.58,155466.29030507003,134.5,134.59,134.46,134.58,155466.2903
2013-01-07 15:45:00,134.59,134.6,134.5,134.54,50157.4204755184,134.59,134.6,134.5,134.54,50157.4205
2013-01-07 15:50:00,134.54,134.79,134.52,134.68,68396.482466616,134.54,134.79,134.52,134.68,68396.4825
2013-01-07 15:55:00,134.69,134.9,134.67,134.88,138095.75507545326,134.69,134.9,134.67,134.88,138095.7551
2013-01-08 09:30:00,134.31,134.71,134.05,134.14,57322.76625773532,134.31,134.71,134.05,134.14,57322.7663
2013-01-08 09:35:00,134.14,134.53,134.07,134.36,58191.29301921616,134.14,134.53,134.07,134.36,58191.293
2013-01-08 09:40:00,134.38,134.86,134.37,134.75,36695.25567256541,134.38,134.86,134.37,134.75,36695.2557
2013-01-08 09:45:00,134.79,134.89,134.65,134.75,35609.597220714364,134.79,134.89,134.65,134.75,35609.5972
2013-01-08 09:50:00,134.76,134.85,134.31,134.5,17044.837694061447,134.76,134.85,134.31,134.5,17044.8377
2013-01-08 09:55:00,134.47,134.57,134.45,134.57,17913.364455542287,134.47,134.57,134.45,134.57,17913.3645
2013-01-08 10:00:00,134.51,134.61,134.37,134.37,14439.257409618936,134.51,134.61,134.37,134.37,14439.2574
2013-01-08 10:05:00,134.37,134.55,134.29,134.47,10205.189447399847,134.37,134.55,134.29,134.47,10205.1894
2013-01-08 10:10:00,134.46,134.64,134.42,134.55,28227.11974812724,134.46,134.64,134.42,134.55,28227.1197
2013-01-08 10:15:00,134.43,134.75,134.43,134.65,15959.1792422104,134.43,134.75,134.43,134.65,15959.1792
2013-01-08 10:20:00,134.66,134.78,134.66,134.75,7816.740853327544,134.66,134.78,134.66,134.75,7816.7409
2013-01-08 10:25:00,134.75,134.96,134.61,134.9,10748.018673325372,134.75,134.96,134.61,134.9,10748.0187
2013-01-08 10:30:00,134.91,134.94,134.72,134.78,11073.716208880687,134.91,134.94,134.72,134.78,11073.7162
2013-01-08 10:35:00,134.8,134.83,134.48,134.48,10965.150363695582,134.8,134.83,134.48,134.48,10965.1504
2013-01-08 10:40:00,134.53,134.63,134.43,134.63,19758.98382368907,134.53,134.63,134.43,134.63,19758.9838
2013-01-08 10:45:00,134.57,134.63,134.42,134.48,8902.399305178591,134.57,134.63,134.42,134.48,8902.3993
2013-01-08 10:50:00,134.48,134.5,134.22,134.22,13679.296493323202,134.48,134.5,134.22,134.22,13679.2965
2013-01-08 10:55:00,134.19,134.19,134.02,134.11,9988.05775702964,134.19,134.19,134.02,134.11,9988.0578
2013-01-08 11:00:00,134.15,134.21,134.01,134.2,17261.969384431657,134.15,134.21,134.01,134.2,17261.9694
2013-01-08 11:05:00,134.2,134.21,133.92,133.94,15090.652480729565,134.2,134.21,133.92,133.94,15090.6525
2013-01-08 11:10:00,133.95,134.1,133.94,134.01,10639.452828140267,133.95,134.1,133.94,134.01,10639.4528
2013-01-08 11:15:00,133.96,134.01,133.9,133.92,14113.55987406362,133.96,134.01,133.9,133.92,14113.5599
2013-01-08 11:20:00,133.87,133.98,133.79,133.8,28661.38312886766,133.87,133.98,133.79,133.8,28661.3831
2013-01-08 11:25:00,133.8,133.85,133.73,133.8,20084.681359244383,133.8,133.85,133.73,133.8,20084.6814
2013-01-08 11:30:00,133.81,133.85,133.73,133.77,16610.57431332103,133.81,133.85,133.73,133.77,16610.5743
2013-01-08 11:35:00,133.77,133.87,133.72,133.75,15742.04755184019,133.77,133.87,133.72,133.75,15742.0476
2013-01-08 11:40:00,133.77,133.84,133.61,133.66,12050.80881554663,133.77,133.84,133.61,133.66,12050.8088
2013-01-08 11:45:00,133.65,133.85,133.56,133.62,26707.197915535773,133.65,133.85,133.56,133.62,26707.1979
2013-01-08 11:50:00,133.61,133.73,133.56,133.66,21061.773965910324,133.61,133.73,133.56,133.66,21061.774
2013-01-08 11:55:00,133.65,133.65,133.48,133.52,32352.62186516122,133.65,133.65,133.48,133.52,32352.6219
2013-01-08 12:00:00,133.52,133.58,133.38,133.42,34523.938768863314,133.52,133.58,133.38,133.42,34523.9388
2013-01-08 12:05:00,133.45,133.46,133.32,133.43,18456.19368146781,133.45,133.46,133.32,133.43,18456.1937
2013-01-08 12:10:00,133.4,133.46,133.33,133.41,10096.623602214744,133.4,133.46,133.33,133.41,10096.6236
2013-01-08 12:15:00,133.38,133.47,133.16,133.16,27250.02714146129,133.38,133.47,133.16,133.16,27250.0271
2013-01-08 12:20:00,133.15,133.19,132.95,132.99,47768.9718814461,133.15,133.19,132.95,132.99,47768.9719
2013-01-08 12:25:00,132.99,133.12,132.95,132.95,16393.44262295082,132.99,133.12,132.95,132.95,16393.4426
2013-01-08 12:30:00,132.95,133.06,132.87,133.03,17153.403539246552,132.95,133.06,132.87,133.03,17153.4035
2013-01-08 12:35:00,133.04,133.22,133.03,133.18,19976.11551405928,133.04,133.22,133.03,133.18,19976.1155
2013-01-08 12:40:00,133.21,133.3,133.17,133.26,13570.730648138097,133.21,133.3,133.17,133.26,13570.7306
2013-01-08 12:45:00,133.25,133.25,133.01,133.02,19324.72044294865,133.25,133.25,133.01,133.02,19324.7204
2013-01-08 12:50:00,132.99,133.03,132.73,132.84,44294.86483552275,132.99,133.03,132.73,132.84,44294.8648
2013-01-08 12:55:00,132.82,133.04,132.79,133.0,12702.203886657258,132.82,133.04,132.79,133.0,12702.2039
2013-01-08 13:00:00,133.01,133.15,133.01,133.1,24101.61763109326,133.01,133.15,133.01,133.1,24101.6176
2013-01-08 13:05:00,133.11,133.11,132.95,133.07,11725.111279991315,133.11,133.11,132.95,133.07,11725.1113
2013-01-08 13:10:00,133.13,133.17,133.0,133.17,8685.267614808381,133.13,133.17,133.0,133.17,8685.2676
2013-01-08 13:15:00,133.17,133.23,133.1,133.1,11507.979589621104,133.17,133.23,133.1,133.1,11507.9796
2013-01-08 13:20:00,133.08,133.12,132.99,133.05,13027.901422212572,133.08,133.12,132.99,133.05,13027.9014
2013-01-08 13:25:00,133.05,133.05,132.98,133.03,18999.022907393333,133.05,133.05,132.98,133.03,18999.0229
2013-01-08 13:30:00,133.05,133.22,133.03,133.19,11725.111279991315,133.05,133.22,133.03,133.19,11725.1113
2013-01-08 13:35:00,133.17,133.17,133.06,133.11,17153.403539246552,133.17,133.17,133.06,133.11,17153.4035
2013-01-08 13:40:00,133.13,133.23,133.11,133.17,10530.886982955162,133.13,133.23,133.11,133.17,10530.887
2013-01-08 13:45:00,133.2,133.22,133.0,133.07,13570.730648138097,133.2,133.22,133.0,133.07,13570.7306
2013-01-08 13:50:00,133.11,133.15,132.85,132.96,19433.28628813376,133.11,133.15,132.85,132.96,19433.2863
2013-01-08 13:55:00,132.96,133.08,132.9,132.9,15742.04755184019,132.96,133.08,132.9,132.9,15742.0476
2013-01-08 14:00:00,132.93,133.18,132.93,133.05,12376.506351101943,132.93,133.18,132.93,133.05,12376.5064
2013-01-08 14:05:00,133.06,133.16,133.03,133.06,13353.598957767888,133.06,133.16,133.03,133.06,13353.599
2013-01-08 14:10:00,133.08,133.13,132.91,132.91,15959.1792422104,133.08,133.13,132.91,132.91,15959.1792
2013-01-08 14:15:00,132.91,132.91,132.81,132.84,11616.54543480621,132.91,132.91,132.81,132.84,11616.5454
2013-01-08 14:20:00,132.83,132.96,132.73,132.9,16393.44262295082,132.83,132.96,132.73,132.9,16393.4426
2013-01-08 14:25:00,132.91,133.15,132.9,133.04,13353.598957767888,132.91,133.15,132.9,133.04,13353.599
2013-01-08 14:30:00,133.05,133.14,133.02,133.02,11725.111279991315,133.05,133.14,133.02,133.02,11725.1113
2013-01-08 14:35:00,133.02,133.02,132.8,132.92,29855.60742590381,133.02,133.02,132.8,132.92,29855.6074
2013-01-08 14:40:00,132.92,132.94,132.72,132.74,17153.403539246552,132.92,132.94,132.72,132.74,17153.4035
2013-01-08 14:45:00,132.77,132.91,132.74,132.74,16284.876777765716,132.77,132.91,132.74,132.74,16284.8768
2013-01-08 14:50:00,132.75,132.89,132.75,132.85,14113.55987406362,132.75,132.89,132.75,132.85,14113.5599
2013-01-08 14:55:00,132.89,132.89,132.72,132.75,18239.0619910976,132.89,132.89,132.72,132.75,18239.062
2013-01-08 15:00:00,132.76,133.05,132.73,132.96,36912.38736293562,132.76,133.05,132.73,132.96,36912.3874
2013-01-08 15:05:00,132.97,133.14,132.93,133.14,49397.45955922267,132.97,133.14,132.93,133.14,49397.4596
2013-01-08 15:10:00,133.15,133.38,133.09,133.22,32569.75355553143,133.15,133.38,133.09,133.22,32569.7536
2013-01-08 15:15:00,133.25,133.26,133.09,133.14,19324.72044294865,133.25,133.26,133.09,133.14,19324.7204
2013-01-08 15:20:00,133.18,133.34,133.15,133.15,20193.24720442949,133.18,133.34,133.15,133.15,20193.2472
2013-01-08 15:25:00,133.15,133.26,133.12,133.19,24535.88101183368,133.15,133.26,133.12,133.19,24535.881
2013-01-08 15:30:00,133.21,133.27,133.1,133.15,30072.73911627402,133.21,133.27,133.1,133.15,30072.7391
2013-01-08 15:35:00,133.15,133.15,132.94,132.97,33546.84616219738,133.15,133.15,132.94,132.97,33546.8462
2013-01-08 15:40:00,132.97,133.08,132.86,133.07,27792.85636738682,132.97,133.08,132.86,133.07,27792.8564
2013-01-08 15:45:00,133.08,133.11,132.92,133.04,34415.37292367821,133.08,133.11,132.92,133.04,34415.3729
2013-01-08 15:50:00,133.04,133.11,132.95,133.03,43643.46976441212,133.04,133.11,132.95,133.03,43643.4698
2013-01-08 15:55:00,133.03,133.08,132.88,133.0,71870.58951253936,133.03,133.08,132.88,133.0,71870.5895
2013-01-09 09:30:00,132.82,133.85,132.82,133.8,34089.675388122894,132.82,133.85,132.82,133.8,34089.6754
2013-01-09 09:35:00,133.75,133.93,133.41,133.83,19216.154597763543,133.75,133.93,133.41,133.83,19216.1546
2013-01-09 09:40:00,133.72,133.77,133.47,133.71,17913.364455542287,133.72,133.77,133.47,133.71,17913.3645
2013-01-09 09:45:00,133.66,133.81,133.59,133.8,16936.271848876346,133.66,133.81,133.59,133.8,16936.2718
2013-01-09 09:50:00,133.74,134.18,133.74,134.15,17479.101074801867,133.74,134.18,133.74,134.15,17479.1011
2013-01-09 09:55:00,134.09,134.18,134.06,134.08,11290.847899250895,134.09,134.18,134.06,134.08,11290.8479
2013-01-09 10:00:00,134.08,134.33,134.01,134.08,12702.203886657258,134.08,134.33,134.01,134.08,12702.2039
2013-01-09 10:05:00,134.11,134.2,134.03,134.18,11507.979589621104,134.11,134.2,134.03,134.18,11507.9796
2013-01-09 10:10:00,134.14,134.24,134.09,134.14,16936.271848876346,134.14,134.24,134.09,134.14,16936.2718
2013-01-09 10:15:00,134.15,134.16,133.96,134.03,26815.76376072088,134.15,134.16,133.96,134.03,26815.7638
2013-01-09 10:20:00,134.02,134.19,133.99,134.18,41906.41624145044,134.02,134.19,133.99,134.18,41906.4162
2013-01-09 10:25:00,134.12,134.42,134.08,134.35,24644.446857018786,134.12,134.42,134.08,134.35,24644.4469
2013-01-09 10:30:00,134.37,134.56,134.3,134.49,25838.671154054937,134.37,134.56,134.3,134.49,25838.6712
2013-01-09 10:35:00,134.5,134.66,134.42,134.61,49723.157094777984,134.5,134.66,134.42,134.61,49723.1571
2013-01-09 10:40:00,134.63,134.63,134.51,134.53,50483.11801107372,134.63,134.63,134.51,134.53,50483.118
2013-01-09 10:45:00,134.55,134.61,134.39,134.43,15633.481706655088,134.55,134.61,134.39,134.43,15633.4817
2013-01-09 10:50:00,134.47,134.77,134.41,134.7,33763.97785256759,134.47,134.77,134.41,134.7,33763.9779
2013-01-09 10:55:00,134.66,134.99,134.64,134.93,27792.85636738682,134.66,134.99,134.64,134.93,27792.8564
2013-01-09 11:00:00,134.94,135.03,134.66,134.73,64705.24373032244,134.94,135.03,134.66,134.73,64705.2437
2013-01-09 11:05:00,134.68,134.81,134.68,134.74,22473.12995331669,134.68,134.81,134.68,134.74,22473.13
2013-01-09 11:10:00,134.75,134.8,134.55,134.72,15524.915861469985,134.75,134.8,134.55,134.72,15524.9159
2013-01-09 11:15:00,134.68,134.68,134.43,134.5,9770.92606665943,134.68,134.68,134.43,134.5,9770.9261
2013-01-09 11:20:00,134.51,134.54,134.41,134.52,10530.886982955162,134.51,134.54,134.41,134.52,10530.887
2013-01-09 11:25:00,134.52,134.65,134.31,134.6,12159.374660731732,134.52,134.65,134.31,134.6,12159.3747
2013-01-09 11:30:00,134.65,134.8,134.65,134.78,13570.730648138097,134.65,134.8,134.65,134.78,13570.7306
2013-01-09 11:35:00,134.8,134.8,134.74,134.78,9336.662685919013,134.8,134.8,134.74,134.78,9336.6627
2013-01-09 11:40:00,134.78,134.86,134.76,134.78,13462.164802952992,134.78,134.86,134.76,134.78,13462.1648
2013-01-09 11:45:00,134.79,135.1,134.79,135.08,18564.75952665292,134.79,135.1,134.79,135.08,18564.7595
2013-01-09 11:50:00,135.06,135.09,134.99,135.0,10530.886982955162,135.06,135.09,134.99,135.0,10530.887
2013-01-09 11:55:00,135.01,135.23,135.01,135.22,28009.98805775703,135.01,135.23,135.01,135.22,28009.9881
2013-01-09 12:00:00,135.21,135.27,135.16,135.26,9662.360221474324,135.21,135.27,135.16,135.26,9662.3602
2013-01-09 12:05:00,135.25,135.29,135.21,135.25,13896.42818369341,135.25,135.29,135.21,135.25,13896.4282
2013-01-09 12:10:00,135.25,135.26,135.17,135.19,13027.901422212572,135.25,135.26,135.17,135.19,13027.9014
2013-01-09 12:15:00,135.21,135.21,135.03,135.16,11833.67712517642,135.21,135.21,135.03,135.16,11833.6771
2013-01-09 12:20:00,135.17,135.17,135.06,135.13,9770.92606665943,135.17,135.17,135.06,135.13,9770.9261
2013-01-09 12:25:00,135.13,135.14,135.04,135.05,5102.5947236999245,135.13,135.14,135.04,135.05,5102.5947
2013-01-09 12:30:00,135.06,135.13,134.94,134.95,8142.438388882858,135.06,135.13,134.94,134.95,8142.4384
2013-01-09 12:35:00,134.94,134.98,134.84,134.84,10313.755292584952,134.94,134.98,134.84,134.84,10313.7553
2013-01-09 12:40:00,134.85,134.9,134.67,134.67,6513.950711106286,134.85,134.9,134.67,134.67,6513.9507
2013-01-09 12:45:00,134.6,134.73,134.57,134.68,8793.833459993486,134.6,134.73,134.57,134.68,8793.8335
2013-01-09 12:50:00,134.59,134.66,134.52,134.57,29747.041580718706,134.59,134.66,134.52,134.57,29747.0416
2013-01-09 12:55:00,134.57,134.59,134.4,134.44,19216.154597763543,134.57,134.59,134.4,134.44,19216.1546
2013-01-09 13:00:00,134.46,134.46,134.21,134.28,17804.798610357182,134.46,134.46,134.21,134.28,17804.7986
2013-01-09 13:05:00,134.32,134.42,134.22,134.39,17804.798610357182,134.32,134.42,134.22,134.39,17804.7986
2013-01-09 13:10:00,134.42,134.42,134.24,134.3,16936.271848876346,134.42,134.42,134.24,134.3,16936.2718
2013-01-09 13:15:00,134.27,134.41,134.27,134.3,18347.627836282707,134.27,134.41,134.27,134.3,18347.6278
2013-01-09 13:20:00,134.3,134.41,134.25,134.25,16719.140158506136,134.3,134.41,134.25,134.25,16719.1402
2013-01-09 13:25:00,134.26,134.38,134.25,134.37,8576.701769623276,134.26,134.38,134.25,134.37,8576.7018
2013-01-09 13:30:00,134.32,134.4,134.22,134.24,15850.613397025296,134.32,134.4,134.22,134.24,15850.6134
2013-01-09 13:35:00,134.26,134.37,134.12,134.35,13787.862338508306,134.26,134.37,134.12,134.35,13787.8623
2013-01-09 13:40:00,134.35,134.37,134.18,134.26,14439.257409618936,134.35,134.37,134.18,134.26,14439.2574
2013-01-09 13:45:00,134.27,134.32,134.16,134.19,14004.994028878516,134.27,134.32,134.16,134.19,14004.994
2013-01-09 13:50:00,134.2,134.2,134.01,134.08,16610.57431332103,134.2,134.2,134.01,134.08,16610.5743
2013-01-09 13:55:00,134.08,134.08,133.61,133.66,39083.70426663772,134.08,134.08,133.61,133.66,39083.7043
2013-01-09 14:00:00,133.68,133.77,133.06,133.37,122679.4050591684,133.68,133.77,133.06,133.37,122679.4051
2013-01-09 14:05:00,133.36,133.42,133.19,133.23,25838.671154054937,133.36,133.42,133.19,133.23,25838.6712
2013-01-09 14:10:00,133.23,133.4,133.11,133.21,27575.724677016613,133.23,133.4,133.11,133.21,27575.7247
2013-01-09 14:15:00,133.24,133.31,133.18,133.29,26707.197915535773,133.24,133.31,133.18,133.29,26707.1979
2013-01-09 14:20:00,133.26,133.26,133.09,133.11,31375.52925849528,133.26,133.26,133.09,133.11,31375.5293
2013-01-09 14:25:00,133.12,133.29,133.0,133.07,43752.03560959722,133.12,133.29,133.0,133.07,43752.0356
2013-01-09 14:30:00,133.11,133.15,133.0,133.07,22147.43241776137,133.11,133.15,133.0,133.07,22147.4324
2013-01-09 14:35:00,133.07,133.15,132.92,132.98,37780.91412441646,133.07,133.15,132.92,132.98,37780.9141
2013-01-09 14:40:00,132.99,133.01,132.95,132.99,36478.1239821952,132.99,133.01,132.95,132.99,36478.124
2013-01-09 14:45:00,132.99,133.01,132.91,132.91,25730.10530886983,132.99,133.01,132.91,132.91,25730.1053
2013-01-09 14:50:00,132.96,133.01,132.93,132.97,21170.33981109543,132.96,133.01,132.93,132.97,21170.3398
2013-01-09 14:55:00,132.96,132.97,132.83,132.83,36260.992291824994,132.96,132.97,132.83,132.83,36260.9923
2013-01-09 15:00:00,132.83,132.89,132.76,132.83,25621.539463684727,132.83,132.89,132.76,132.83,25621.5395
2013-01-09 15:05:00,132.83,132.84,132.49,132.61,31375.52925849528,132.83,132.84,132.49,132.61,31375.5293
2013-01-09 15:10:00,132.63,132.63,132.41,132.43,40712.19194441429,132.63,132.63,132.41,132.43,40712.1919
2013-01-09 15:15:00,132.44,132.5,132.38,132.43,32678.319400716537,132.44,132.5,132.38,132.43,32678.3194
2013-01-09 15:20:00,132.45,132.55,132.43,132.45,41037.889479969606,132.45,132.55,132.43,132.45,41037.8895
2013-01-09 15:25:00,132.45,132.5,132.36,132.48,29529.9098903485,132.45,132.5,132.36,132.48,29529.9099
2013-01-09 15:30:00,132.49,132.64,132.49,132.64,56237.10780588427,132.49,132.64,132.49,132.64,56237.1078
2013-01-09 15:35:00,132.64,132.81,132.62,132.79,52545.86906959071,132.64,132.81,132.62,132.79,52545.8691
2013-01-09 15:40:00,132.79,132.84,132.77,132.79,20736.07643035501,132.79,132.84,132.77,132.79,20736.0764
2013-01-09 15:45:00,132.79,132.94,132.79,132.86,45163.39159700358,132.79,132.94,132.79,132.86,45163.3916
2013-01-09 15:50:00,132.86,132.91,132.55,132.67,96840.73390511343,132.86,132.91,132.55,132.67,96840.7339
2013-01-09 15:55:00,132.67,132.78,132.59,132.68,136033.0040169363,132.67,132.78,132.59,132.68,136033.004
2013-01-10 09:30:00,133.03,133.38,132.64,133.19,41797.85039626533,133.03,133.38,132.64,133.19,41797.8504
2013-01-10 09:35:00,133.16,133.36,132.49,132.81,38432.30919552709,133.16,133.36,132.49,132.81,38432.3092
2013-01-10 09:40:00,132.8,133.03,132.55,132.68,23558.788405167736,132.8,133.03,132.55,132.68,23558.7884
2013-01-10 09:45:00,132.68,132.69,132.1,132.25,40277.92856367387,132.68,132.69,132.1,132.25,40277.9286
2013-01-10 09:50:00,132.27,132.27,131.73,131.73,25838.671154054937,132.27,132.27,131.73,131.73,25838.6712
2013-01-10 09:55:00,131.74,131.84,131.54,131.66,49288.89371403757,131.74,131.84,131.54,131.66,49288.8937
2013-01-10 10:00:00,131.72,131.85,131.32,131.84,86635.54445771361,131.72,131.85,131.32,131.84,86635.5445
2013-01-10 10:05:00,131.84,132.08,131.67,131.78,19433.28628813376,131.84,132.08,131.67,131.78,19433.2863
2013-01-10 10:10:00,131.82,131.86,131.47,131.51,23233.09086961242,131.82,131.86,131.47,131.51,23233.0909
2013-01-10 10:15:00,131.5,131.53,131.21,131.24,35283.89968515905,131.5,131.53,131.21,131.24,35283.8997
2013-01-10 10:20:00,131.25,131.27,131.04,131.15,31484.09510368038,131.25,131.27,131.04,131.15,31484.0951
2013-01-10 10:25:00,131.15,131.25,131.03,131.04,43752.03560959722,131.15,131.25,131.03,131.04,43752.0356
2013-01-10 10:30:00,131.05,131.05,130.32,130.7,75236.13071327761,131.05,131.05,130.32,130.7,75236.1307
2013-01-10 10:35:00,130.71,130.85,130.48,130.48,41580.71870589512,130.71,130.85,130.48,130.48,41580.7187
2013-01-10 10:40:00,130.45,130.81,130.41,130.75,41146.45532515471,130.45,130.81,130.41,130.75,41146.4553
2013-01-10 10:45:00,130.75,130.91,130.71,130.8,50483.11801107372,130.75,130.91,130.71,130.8,50483.118
2013-01-10 10:50:00,130.8,131.04,130.71,131.04,37563.782434046254,130.8,131.04,130.71,131.04,37563.7824
2013-01-10 10:55:00,131.03,131.04,130.75,130.85,32026.924329605907,131.03,131.04,130.75,130.85,32026.9243
2013-01-10 11:00:00,130.82,130.82,130.65,130.78,20301.8130496146,130.82,130.82,130.65,130.78,20301.813
2013-01-10 11:05:00,130.77,130.93,130.76,130.82,25730.10530886983,130.77,130.93,130.76,130.82,25730.1053
2013-01-10 11:10:00,130.82,130.92,130.57,130.63,18239.0619910976,130.82,130.92,130.57,130.63,18239.062
2013-01-10 11:15:00,130.66,130.77,130.48,130.75,15307.784171099773,130.66,130.77,130.48,130.75,15307.7842
2013-01-10 11:20:00,130.75,130.84,130.7,130.8,29855.60742590381,130.75,130.84,130.7,130.8,29855.6074
2013-01-10 11:25:00,130.8,130.96,130.8,130.96,29421.344045163394,130.8,130.96,130.8,130.96,29421.344
2013-01-10 11:30:00,130.96,130.98,130.92,130.98,34089.675388122894,130.96,130.98,130.92,130.98,34089.6754
2013-01-10 11:35:00,130.98,131.07,130.96,131.05,15199.218325914668,130.98,131.07,130.96,131.05,15199.2183
2013-01-10 11:40:00,131.07,131.07,130.81,130.91,12376.506351101943,131.07,131.07,130.81,130.91,12376.5064
2013-01-10 11:45:00,130.93,130.93,130.82,130.9,8359.570079253068,130.93,130.93,130.82,130.9,8359.5701
2013-01-10 11:50:00,130.9,131.34,130.9,131.34,41580.71870589512,130.9,131.34,130.9,131.34,41580.7187
2013-01-10 11:55:00,131.36,131.55,131.31,131.44,9553.79437628922,131.36,131.55,131.31,131.44,9553.7944
2013-01-10 12:00:00,131.44,131.44,131.33,131.33,22147.43241776137,131.44,131.44,131.33,131.33,22147.4324
2013-01-10 12:05:00,131.34,131.35,131.17,131.25,16067.745087395506,131.34,131.35,131.17,131.25,16067.7451
2013-01-10 12:10:00,131.22,131.35,131.22,131.35,14004.994028878516,131.22,131.35,131.22,131.35,14004.994
2013-01-10 12:15:00,131.32,131.33,131.25,131.28,8359.570079253068,131.32,131.33,131.25,131.28,8359.5701
2013-01-10 12:20:00,131.3,131.42,131.29,131.32,18021.930300727392,131.3,131.42,131.29,131.32,18021.9303
2013-01-10 12:25:00,131.32,131.59,131.25,131.59,244924.5467375964,131.32,131.59,131.25,131.59,244924.5467
2013-01-10 12:30:00,131.61,131.74,131.56,131.6,16719.140158506136,131.61,131.74,131.56,131.6,16719.1402
2013-01-10 12:35:00,131.65,131.71,131.58,131.71,9445.228531104114,131.65,131.71,131.58,131.71,9445.2285
2013-01-10 12:40:00,131.71,131.96,131.71,131.94,35935.29475626968,131.71,131.96,131.71,131.94,35935.2948
2013-01-10 12:45:00,131.94,131.96,131.92,131.96,13027.901422212572,131.94,131.96,131.92,131.96,13027.9014
2013-01-10 12:50:00,131.96,132.09,131.95,132.08,7056.77993703181,131.96,132.09,131.95,132.08,7056.7799
2013-01-10 12:55:00,132.09,132.29,132.08,132.28,18890.45706220823,132.09,132.29,132.08,132.28,18890.4571
2013-01-10 13:00:00,132.28,132.28,132.11,132.16,8576.701769623276,132.28,132.28,132.11,132.16,8576.7018
2013-01-10 13:05:00,132.15,132.25,132.07,132.22,10530.886982955162,132.15,132.25,132.07,132.22,10530.887
2013-01-10 13:10:00,132.26,132.34,132.21,132.3,6188.253175550972,132.26,132.34,132.21,132.3,6188.2532
2013-01-10 13:15:00,132.3,132.51,132.3,132.47,15416.350016284878,132.3,132.51,132.3,132.47,15416.35
2013-01-10 13:20:00,132.49,132.56,132.48,132.55,11616.54543480621,132.49,132.56,132.48,132.55,11616.5454
2013-01-10 13:25:00,132.54,132.58,132.51,132.57,5102.5947236999245,132.54,132.58,132.51,132.57,5102.5947
2013-01-10 13:30:00,132.54,132.67,132.54,132.63,14656.389099989145,132.54,132.67,132.54,132.63,14656.3891
2013-01-10 13:35:00,132.67,132.72,132.56,132.69,6405.384865921182,132.67,132.72,132.56,132.69,6405.3849
2013-01-10 13:40:00,132.69,132.7,132.46,132.55,12267.940505916838,132.69,132.7,132.46,132.55,12267.9405
2013-01-10 13:45:00,132.58,132.64,132.46,132.46,17479.101074801867,132.58,132.64,132.46,132.46,17479.1011
2013-01-10 13:50:00,132.45,132.48,132.38,132.46,13896.42818369341,132.45,132.48,132.38,132.46,13896.4282
2013-01-10 13:55:00,132.45,132.67,132.45,132.54,15307.784171099773,132.45,132.67,132.45,132.54,15307.7842
2013-01-10 14:00:00,132.55,132.55,132.42,132.47,7599.609162957334,132.55,132.55,132.42,132.47,7599.6092
2013-01-10 14:05:00,132.46,132.48,132.33,132.48,5536.858104440344,132.46,132.48,132.33,132.48,5536.8581
2013-01-10 14:10:00,132.48,132.48,132.28,132.39,17370.535229616762,132.48,132.48,132.28,132.39,17370.5352
2013-01-10 14:15:00,132.43,132.54,132.43,132.54,5753.989794810553,132.43,132.54,132.43,132.54,5753.9898
2013-01-10 14:20:00,132.52,132.55,132.42,132.42,12050.80881554663,132.52,132.55,132.42,132.42,12050.8088
2013-01-10 14:25:00,132.38,132.55,132.36,132.5,9662.360221474324,132.38,132.55,132.36,132.5,9662.3602
2013-01-10 14:30:00,132.47,132.48,132.44,132.47,10313.755292584952,132.47,132.48,132.44,132.47,10313.7553
2013-01-10 14:35:00,132.46,132.55,132.46,132.55,6948.214091846705,132.46,132.55,132.46,132.55,6948.2141
2013-01-10 14:40:00,132.55,132.62,132.4,132.55,19758.98382368907,132.55,132.62,132.4,132.55,19758.9838
2013-01-10 14:45:00,132.55,132.67,132.31,132.61,12267.940505916838,132.55,132.67,132.31,132.61,12267.9405
2013-01-10 14:50:00,132.61,132.89,132.61,132.76,21930.300727391164,132.61,132.89,132.61,132.76,21930.3007
2013-01-10 14:55:00,132.73,132.76,132.53,132.61,8033.872543697753,132.73,132.76,132.53,132.61,8033.8725
2013-01-10 15:00:00,132.6,132.72,132.57,132.68,14982.086635544458,132.6,132.72,132.57,132.68,14982.0866
2013-01-10 15:05:00,132.68,132.79,132.58,132.63,13896.42818369341,132.68,132.79,132.58,132.63,13896.4282
2013-01-10 15:10:00,132.63,132.72,132.63,132.66,17913.364455542287,132.63,132.72,132.63,132.66,17913.3645
2013-01-10 15:15:00,132.64,132.64,132.49,132.58,16067.745087395506,132.64,132.64,132.49,132.58,16067.7451
2013-01-10 15:20:00,132.57,132.6,132.49,132.55,21930.300727391164,132.57,132.6,132.49,132.55,21930.3007
2013-01-10 15:25:00,132.55,132.64,132.49,132.61,15633.481706655088,132.55,132.64,132.49,132.61,15633.4817
2013-01-10 15:30:00,132.63,132.63,132.55,132.56,24535.88101183368,132.63,132.63,132.55,132.56,24535.881
2013-01-10 15:35:00,132.55,132.58,132.51,132.54,20736.07643035501,132.55,132.58,132.51,132.54,20736.0764
2013-01-10 15:40:00,132.53,132.58,132.42,132.56,29855.60742590381,132.53,132.58,132.42,132.56,29855.6074
2013-01-10 15:45:00,132.56,132.57,132.39,132.42,30507.00249701444,132.56,132.57,132.39,132.42,30507.0025
2013-01-10 15:50:00,132.45,132.59,132.37,132.52,42123.54793182065,132.45,132.59,132.37,132.52,42123.5479
2013-01-10 15:55:00,132.52,132.56,132.3,132.54,66767.99478883944,132.52,132.56,132.3,132.54,66767.9948
2013-01-11 09:30:00,133.61,133.61,132.08,132.49,18456.19368146781,133.61,133.61,132.08,132.49,18456.1937
2013-01-11 09:35:00,132.58,132.86,132.41,132.41,20844.642275540114,132.58,132.86,132.41,132.41,20844.6423
2013-01-11 09:40:00,132.43,132.56,132.3,132.5,48311.801107371626,132.43,132.56,132.3,132.5,48311.8011
2013-01-11 09:45:00,132.49,132.5,132.21,132.25,23124.52502442732,132.49,132.5,132.21,132.25,23124.525
2013-01-11 09:50:00,132.25,132.28,131.59,131.59,33546.84616219738,132.25,132.28,131.59,131.59,33546.8462
2013-01-11 09:55:00,131.58,131.59,131.37,131.49,22473.12995331669,131.58,131.59,131.37,131.49,22473.13
2013-01-11 10:00:00,131.43,131.61,131.3,131.53,22364.564108131584,131.43,131.61,131.3,131.53,22364.5641
2013-01-11 10:05:00,131.52,131.53,131.39,131.52,24427.31516664857,131.52,131.53,131.39,131.52,24427.3152
2013-01-11 10:10:00,131.5,131.6,131.27,131.56,18673.325371838026,131.5,131.6,131.27,131.56,18673.3254
2013-01-11 10:15:00,131.56,131.68,131.46,131.51,9228.096840733906,131.56,131.68,131.46,131.51,9228.0968
2013-01-11 10:20:00,131.49,131.49,131.39,131.48,10965.150363695582,131.49,131.49,131.39,131.48,10965.1504
2013-01-11 10:25:00,131.51,131.62,131.41,131.47,13787.862338508306,131.51,131.62,131.41,131.47,13787.8623
2013-01-11 10:30:00,131.42,131.51,131.33,131.48,22255.99826294648,131.42,131.51,131.33,131.48,22255.9983
2013-01-11 10:35:00,131.49,131.57,131.44,131.51,14330.69156443383,131.49,131.57,131.44,131.51,14330.6916
2013-01-11 10:40:00,131.51,131.59,131.48,131.55,17044.837694061447,131.51,131.59,131.48,131.55,17044.8377
2013-01-11 10:45:00,131.55,131.55,131.4,131.55,14330.69156443383,131.55,131.55,131.4,131.55,14330.6916
2013-01-11 10:50:00,131.54,131.55,131.22,131.23,17804.798610357182,131.54,131.55,131.22,131.23,17804.7986
2013-01-11 10:55:00,131.25,131.26,131.08,131.18,9770.92606665943,131.25,131.26,131.08,131.18,9770.9261
2013-01-11 11:00:00,131.18,131.18,130.99,131.08,14004.994028878516,131.18,131.18,130.99,131.08,14004.994
2013-01-11 11:05:00,131.12,131.12,130.88,130.92,14113.55987406362,131.12,131.12,130.88,130.92,14113.5599
2013-01-11 11:10:00,130.9,130.92,130.58,130.72,26707.197915535773,130.9,130.92,130.58,130.72,26707.1979
2013-01-11 11:15:00,130.74,131.0,130.73,130.85,18781.891217023127,130.74,131.0,130.73,130.85,18781.8912
2013-01-11 11:20:00,130.89,131.0,130.77,130.8,31918.3584844208,130.89,131.0,130.77,130.8,31918.3585
2013-01-11 11:25:00,130.8,130.8,130.5,130.56,10422.321137770055,130.8,130.8,130.5,130.56,10422.3211
2013-01-11 11:30:00,130.5,130.69,130.44,130.69,28769.948974052764,130.5,130.69,130.44,130.69,28769.949
2013-01-11 11:35:00,130.66,130.66,130.46,130.58,20953.20812072522,130.66,130.66,130.46,130.58,20953.2081
2013-01-11 11:40:00,130.58,130.68,130.45,130.61,39626.53349256324,130.58,130.68,130.45,130.61,39626.5335
2013-01-11 11:45:00,130.56,130.61,130.09,130.09,39300.83595700793,130.56,130.61,130.09,130.09,39300.836
2013-01-11 11:50:00,130.08,130.46,129.9,130.31,93909.45608511564,130.08,130.46,129.9,130.31,93909.4561
2013-01-11 11:55:00,130.33,130.46,130.23,130.46,37020.95320812073,130.33,130.46,130.23,130.46,37020.9532
2013-01-11 12:00:00,130.46,130.57,130.29,130.57,26924.329605905983,130.46,130.57,130.29,130.57,26924.3296
2013-01-11 12:05:00,130.57,130.66,130.49,130.56,16719.140158506136,130.57,130.66,130.49,130.56,16719.1402
2013-01-11 12:10:00,130.52,130.57,130.4,130.51,26164.368689610248,130.52,130.57,130.4,130.51,26164.3687
2013-01-11 12:15:00,130.47,130.67,130.47,130.64,11616.54543480621,130.47,130.67,130.47,130.64,11616.5454
2013-01-11 12:20:00,130.67,130.69,130.6,130.68,10530.886982955162,130.67,130.69,130.6,130.68,10530.887
2013-01-11 12:25:00,130.69,130.69,130.53,130.65,15090.652480729565,130.69,130.69,130.53,130.65,15090.6525
2013-01-11 12:30:00,130.66,130.83,130.62,130.82,22690.261643686896,130.66,130.83,130.62,130.82,22690.2616
2013-01-11 12:35:00,130.8,130.99,130.8,130.9,10096.623602214744,130.8,130.99,130.8,130.9,10096.6236
2013-01-11 12:40:00,130.92,131.14,130.92,131.11,11507.979589621104,130.92,131.14,130.92,131.11,11507.9796
2013-01-11 12:45:00,131.11,131.24,131.11,131.23,13896.42818369341,131.11,131.24,131.11,131.23,13896.4282
2013-01-11 12:50:00,131.24,131.28,131.11,131.19,16719.140158506136,131.24,131.28,131.11,131.19,16719.1402
2013-01-11 12:55:00,131.19,131.24,130.78,130.8,16067.745087395506,131.19,131.24,130.78,130.8,16067.7451
2013-01-11 13:00:00,130.79,130.96,130.76,130.93,11073.716208880687,130.79,130.96,130.76,130.93,11073.7162
2013-01-11 13:05:00,130.92,130.99,130.88,130.95,13136.467267397677,130.92,130.99,130.88,130.95,13136.4673
2013-01-11 13:10:00,130.96,131.0,130.93,130.97,15742.04755184019,130.96,131.0,130.93,130.97,15742.0476
2013-01-11 13:15:00,130.98,131.0,130.91,130.93,9445.228531104114,130.98,131.0,130.91,130.93,9445.2285
2013-01-11 13:20:00,130.9,130.93,130.86,130.92,7925.306698512648,130.9,130.93,130.86,130.92,7925.3067
2013-01-11 13:25:00,130.92,130.98,130.88,130.95,7273.91162740202,130.92,130.98,130.88,130.95,7273.9116
2013-01-11 13:30:00,130.97,131.27,130.94,131.18,32895.45109108675,130.97,131.27,130.94,131.18,32895.4511
2013-01-11 13:35:00,131.18,131.3,131.17,131.28,22581.69579850179,131.18,131.3,131.17,131.28,22581.6958
2013-01-11 13:40:00,131.31,131.4,131.28,131.39,37346.65074367605,131.31,131.4,131.28,131.39,37346.6507
2013-01-11 13:45:00,131.39,131.4,131.11,131.24,32678.319400716537,131.39,131.4,131.11,131.24,32678.3194
2013-01-11 13:50:00,131.26,131.39,131.2,131.39,17044.837694061447,131.26,131.39,131.2,131.39,17044.8377
2013-01-11 13:55:00,131.39,131.4,131.28,131.39,17587.666919986972,131.39,131.4,131.28,131.39,17587.6669
2013-01-11 14:00:00,131.4,131.55,131.4,131.53,19541.85213331886,131.4,131.55,131.4,131.53,19541.8521
2013-01-11 14:05:00,131.52,131.63,131.51,131.62,22147.43241776137,131.52,131.63,131.51,131.62,22147.4324
2013-01-11 14:10:00,131.62,131.71,131.59,131.67,17261.969384431657,131.62,131.71,131.59,131.67,17261.9694
2013-01-11 14:15:00,131.64,131.75,131.62,131.73,15959.1792422104,131.64,131.75,131.62,131.73,15959.1792
2013-01-11 14:20:00,131.74,131.83,131.63,131.72,29855.60742590381,131.74,131.83,131.63,131.72,29855.6074
2013-01-11 14:25:00,131.72,131.79,131.67,131.72,11942.242970361523,131.72,131.79,131.67,131.72,11942.243
2013-01-11 14:30:00,131.74,131.85,131.72,131.8,11399.413744436,131.74,131.85,131.72,131.8,11399.4137
2013-01-11 14:35:00,131.84,131.89,131.81,131.88,10856.584518510475,131.84,131.89,131.81,131.88,10856.5845
2013-01-11 14:40:00,131.87,131.92,131.83,131.88,14656.389099989145,131.87,131.92,131.83,131.88,14656.3891
2013-01-11 14:45:00,131.87,132.04,131.83,131.99,17044.837694061447,131.87,132.04,131.83,131.99,17044.8377
2013-01-11 14:50:00,131.98,132.07,131.93,132.05,13027.901422212572,131.98,132.07,131.93,132.05,13027.9014
2013-01-11 14:55:00,132.04,132.07,131.98,132.05,19867.549668874173,132.04,132.07,131.98,132.05,19867.5497
2013-01-11 15:00:00,132.05,132.07,131.94,131.95,26707.197915535773,132.05,132.07,131.94,131.95,26707.1979
2013-01-11 15:05:00,131.95,132.03,131.92,132.03,20084.681359244383,131.95,132.03,131.92,132.03,20084.6814
2013-01-11 15:10:00,132.0,132.16,131.98,132.16,34415.37292367821,132.0,132.16,131.98,132.16,34415.3729
2013-01-11 15:15:00,132.15,132.33,132.1,132.27,23558.788405167736,132.15,132.33,132.1,132.27,23558.7884
2013-01-11 15:20:00,132.26,132.48,132.26,132.39,22690.261643686896,132.26,132.48,132.26,132.39,22690.2616
2013-01-11 15:25:00,132.4,132.48,132.33,132.46,17479.101074801867,132.4,132.48,132.33,132.46,17479.1011
2013-01-11 15:30:00,132.49,132.53,132.28,132.31,27684.29052220172,132.49,132.53,132.28,132.31,27684.2905
2013-01-11 15:35:00,132.31,132.34,132.19,132.19,28987.08066442297,132.31,132.34,132.19,132.19,28987.0807
2013-01-11 15:40:00,132.21,132.26,132.16,132.24,22581.69579850179,132.21,132.26,132.16,132.24,22581.6958
2013-01-11 15:45:00,132.24,132.34,132.23,132.26,30398.43665182933,132.24,132.34,132.23,132.26,30398.4367
2013-01-11 15:50:00,132.22,132.35,132.22,132.25,48854.63033329714,132.22,132.35,132.22,132.25,48854.6303
2013-01-11 15:55:00,132.27,132.44,132.23,132.44,89241.12474215613,132.27,132.44,132.23,132.44,89241.1247
2013-01-14 09:30:00,132.74,132.98,132.03,132.2,33112.58278145696,132.74,132.98,132.03,132.2,33112.5828
2013-01-14 09:35:00,132.0,132.79,132.0,132.59,21496.037346650744,132.0,132.79,132.0,132.59,21496.0373
2013-01-14 09:40:00,132.54,132.83,132.45,132.54,17804.798610357182,132.54,132.83,132.45,132.54,17804.7986
2013-01-14 09:45:00,132.56,132.77,132.49,132.58,14982.086635544458,132.56,132.77,132.49,132.58,14982.0866
2013-01-14 09:50:00,132.63,132.72,132.28,132.34,11290.847899250895,132.63,132.72,132.28,132.34,11290.8479
2013-01-14 09:55:00,132.39,132.74,132.3,132.59,29964.173271088915,132.39,132.74,132.3,132.59,29964.1733
2013-01-14 10:00:00,132.42,132.64,132.42,132.59,6948.214091846705,132.42,132.64,132.42,132.59,6948.2141
2013-01-14 10:05:00,132.58,132.58,132.36,132.46,15633.481706655088,132.58,132.58,132.36,132.46,15633.4817
2013-01-14 10:10:00,132.53,132.53,132.19,132.19,20084.681359244383,132.53,132.53,132.19,132.19,20084.6814
2013-01-14 10:15:00,132.18,132.34,132.1,132.18,11399.413744436,132.18,132.34,132.1,132.18,11399.4137
2013-01-14 10:20:00,132.13,132.17,131.89,131.92,9445.228531104114,132.13,132.17,131.89,131.92,9445.2285
2013-01-14 10:25:00,131.9,132.16,131.86,132.16,9770.92606665943,131.9,132.16,131.86,132.16,9770.9261
2013-01-14 10:30:00,132.19,132.43,132.14,132.4,14547.82325480404,132.19,132.43,132.14,132.4,14547.8233
2013-01-14 10:35:00,132.38,132.47,132.38,132.47,11073.716208880687,132.38,132.47,132.38,132.47,11073.7162
2013-01-14 10:40:00,132.46,133.0,132.46,132.83,65573.77049180328,132.46,133.0,132.46,132.83,65573.7705
2013-01-14 10:45:00,132.85,132.86,132.47,132.56,21496.037346650744,132.85,132.86,132.47,132.56,21496.0373
2013-01-14 10:50:00,132.56,132.7,132.44,132.52,22798.827488872,132.56,132.7,132.44,132.52,22798.8275
2013-01-14 10:55:00,132.56,132.86,132.5,132.75,44620.562371078064,132.56,132.86,132.5,132.75,44620.5624
2013-01-14 11:00:00,132.69,133.07,132.69,133.07,18564.75952665292,132.69,133.07,132.69,133.07,18564.7595
2013-01-14 11:05:00,133.07,133.09,132.7,132.7,11833.67712517642,133.07,133.09,132.7,132.7,11833.6771
2013-01-14 11:10:00,132.79,132.89,132.72,132.79,8685.267614808381,132.79,132.89,132.72,132.79,8685.2676
2013-01-14 11:15:00,132.8,132.9,132.79,132.82,6296.819020736077,132.8,132.9,132.79,132.82,6296.819
2013-01-14 11:20:00,132.8,132.97,132.8,132.89,10096.623602214744,132.8,132.97,132.8,132.89,10096.6236
2013-01-14 11:25:00,132.9,132.9,132.64,132.64,13896.42818369341,132.9,132.9,132.64,132.64,13896.4282
2013-01-14 11:30:00,132.64,132.76,132.42,132.51,12485.072196287048,132.64,132.76,132.42,132.51,12485.0722
2013-01-14 11:35:00,132.48,132.67,132.44,132.58,17696.232765172077,132.48,132.67,132.44,132.58,17696.2328
2013-01-14 11:40:00,132.56,132.64,132.48,132.6,11399.413744436,132.56,132.64,132.48,132.6,11399.4137
2013-01-14 11:45:00,132.62,132.73,132.58,132.61,26815.76376072088,132.62,132.73,132.58,132.61,26815.7638
2013-01-14 11:50:00,132.63,132.7,132.6,132.64,8251.004234067963,132.63,132.7,132.6,132.64,8251.0042
2013-01-14 11:55:00,132.62,132.65,132.4,132.46,6188.253175550972,132.62,132.65,132.4,132.46,6188.2532
2013-01-14 12:00:00,132.46,132.51,132.42,132.47,10313.755292584952,132.46,132.51,132.42,132.47,10313.7553
2013-01-14 12:05:00,132.47,132.47,132.37,132.38,4776.89718814461,132.47,132.47,132.37,132.38,4776.8972
2013-01-14 12:10:00,132.35,132.61,132.35,132.42,12485.072196287048,132.35,132.61,132.35,132.42,12485.0722
2013-01-14 12:15:00,132.44,132.45,132.35,132.41,9988.05775702964,132.44,132.45,132.35,132.41,9988.0578
2013-01-14 12:20:00,132.39,132.41,132.24,132.36,4994.02887851482,132.39,132.41,132.24,132.36,4994.0289
2013-01-14 12:25:00,132.31,132.33,132.19,132.29,5862.555639995658,132.31,132.33,132.19,132.29,5862.5556
2013-01-14 12:30:00,132.28,132.35,132.28,132.34,3582.6728911084574,132.28,132.35,132.28,132.34,3582.6729
2013-01-14 12:35:00,132.4,132.45,132.36,132.44,4016.936271848877,132.4,132.45,132.36,132.44,4016.9363
2013-01-14 12:40:00,132.44,132.46,132.39,132.46,5862.555639995658,132.44,132.46,132.39,132.46,5862.5556
2013-01-14 12:45:00,132.46,132.63,132.46,132.55,6839.648246661601,132.46,132.63,132.46,132.55,6839.6482
2013-01-14 12:50:00,132.56,132.64,132.52,132.57,7816.740853327544,132.56,132.64,132.52,132.57,7816.7409
2013-01-14 12:55:00,132.55,132.58,132.44,132.52,14330.69156443383,132.55,132.58,132.44,132.52,14330.6916
2013-01-14 13:00:00,132.52,132.52,132.33,132.44,13027.901422212572,132.52,132.52,132.33,132.44,13027.9014
2013-01-14 13:05:00,132.44,132.64,132.44,132.63,31701.22679405059,132.44,132.64,132.44,132.63,31701.2268
2013-01-14 13:10:00,132.63,132.64,132.56,132.61,17261.969384431657,132.63,132.64,132.56,132.61,17261.9694
2013-01-14 13:15:00,132.64,132.72,132.54,132.67,3582.6728911084574,132.64,132.72,132.54,132.67,3582.6729
2013-01-14 13:20:00,132.68,132.84,132.65,132.84,9988.05775702964,132.68,132.84,132.65,132.84,9988.0578
2013-01-14 13:25:00,132.86,132.86,132.73,132.77,11399.413744436,132.86,132.86,132.73,132.77,11399.4137
2013-01-14 13:30:00,132.75,132.75,132.58,132.64,14439.257409618936,132.75,132.75,132.58,132.64,14439.2574
2013-01-14 13:35:00,132.68,132.79,132.67,132.77,7708.175008142439,132.68,132.79,132.67,132.77,7708.175
2013-01-14 13:40:00,132.77,132.77,132.66,132.72,12267.940505916838,132.77,132.77,132.66,132.72,12267.9405
2013-01-14 13:45:00,132.73,132.79,132.58,132.58,9553.79437628922,132.73,132.79,132.58,132.58,9553.7944
2013-01-14 13:50:00,132.56,132.66,132.5,132.61,8142.438388882858,132.56,132.66,132.5,132.61,8142.4384
2013-01-14 13:55:00,132.59,132.66,132.56,132.64,7708.175008142439,132.59,132.66,132.56,132.64,7708.175
2013-01-14 14:00:00,132.66,132.82,132.52,132.78,12267.940505916838,132.66,132.82,132.52,132.78,12267.9405
2013-01-14 14:05:00,132.78,132.79,132.62,132.77,14113.55987406362,132.78,132.79,132.62,132.77,14113.5599
2013-01-14 14:10:00,132.73,132.91,132.69,132.87,19976.11551405928,132.73,132.91,132.69,132.87,19976.1155
2013-01-14 14:15:00,132.84,133.02,132.84,132.95,39735.09933774835,132.84,133.02,132.84,132.95,39735.0993
2013-01-14 14:20:00,132.93,132.94,132.83,132.88,7056.77993703181,132.93,132.94,132.83,132.88,7056.7799
2013-01-14 14:25:00,132.93,133.01,132.83,132.85,14330.69156443383,132.93,133.01,132.83,132.85,14330.6916
2013-01-14 14:30:00,132.84,132.91,132.75,132.83,16502.008468135926,132.84,132.91,132.75,132.83,16502.0085
2013-01-14 14:35:00,132.83,132.83,132.75,132.8,12376.506351101943,132.83,132.83,132.75,132.8,12376.5064
2013-01-14 14:40:00,132.83,132.88,132.73,132.84,4668.3313429595055,132.83,132.88,132.73,132.84,4668.3313
2013-01-14 14:45:00,132.85,132.89,132.76,132.79,10422.321137770055,132.85,132.89,132.76,132.79,10422.3211
2013-01-14 14:50:00,132.79,132.84,132.74,132.77,6731.082401476496,132.79,132.84,132.74,132.77,6731.0824
2013-01-14 14:55:00,132.78,132.84,132.77,132.77,5428.292259255239,132.78,132.84,132.77,132.77,5428.2923
2013-01-14 15:00:00,132.75,132.81,132.68,132.69,14547.82325480404,132.75,132.81,132.68,132.69,14547.8233
2013-01-14 15:05:00,132.71,132.76,132.69,132.72,16176.31093258061,132.71,132.76,132.69,132.72,16176.3109
2013-01-14 15:10:00,132.72,132.75,132.7,132.71,10530.886982955162,132.72,132.75,132.7,132.71,10530.887
2013-01-14 15:15:00,132.69,132.76,132.64,132.66,8468.135924438173,132.69,132.76,132.64,132.66,8468.1359
2013-01-14 15:20:00,132.63,132.68,132.57,132.6,12376.506351101943,132.63,132.68,132.57,132.6,12376.5064
2013-01-14 15:25:00,132.62,132.63,132.41,132.47,13570.730648138097,132.62,132.63,132.41,132.47,13570.7306
2013-01-14 15:30:00,132.46,132.53,132.41,132.47,17153.403539246552,132.46,132.53,132.41,132.47,17153.4035
2013-01-14 15:35:00,132.5,132.66,132.44,132.64,23993.05178590816,132.5,132.66,132.44,132.64,23993.0518
2013-01-14 15:40:00,132.61,132.76,132.61,132.73,12810.769731842363,132.61,132.76,132.61,132.73,12810.7697
2013-01-14 15:45:00,132.74,132.77,132.68,132.76,23015.95917924221,132.74,132.77,132.68,132.76,23015.9592
2013-01-14 15:50:00,132.74,132.76,132.35,132.35,43317.7722288568,132.74,132.76,132.35,132.35,43317.7722
2013-01-14 15:55:00,132.38,132.66,132.26,132.54,69156.44338291173,132.38,132.66,132.26,132.54,69156.4434
2013-01-15 09:30:00,130.41,131.69,129.99,130.0,75561.82824883291,130.41,131.69,129.99,130.0,75561.8282
2013-01-15 09:35:00,130.0,130.78,129.78,130.23,50265.98632070351,130.0,130.78,129.78,130.23,50265.9863
2013-01-15 09:40:00,130.24,130.48,130.01,130.35,17153.403539246552,130.24,130.48,130.01,130.35,17153.4035
2013-01-15 09:45:00,130.4,130.46,129.76,130.33,58625.55639995658,130.4,130.46,129.76,130.33,58625.5564
2013-01-15 09:50:00,130.31,130.46,129.56,129.88,33546.84616219738,130.31,130.46,129.56,129.88,33546.8462
2013-01-15 09:55:00,129.85,129.92,129.71,129.8,19324.72044294865,129.85,129.92,129.71,129.8,19324.7204
2013-01-15 10:00:00,129.8,129.93,129.67,129.88,22581.69579850179,129.8,129.93,129.67,129.88,22581.6958
2013-01-15 10:05:00,129.88,129.93,129.66,129.66,20084.681359244383,129.88,129.93,129.66,129.66,20084.6814
2013-01-15 10:10:00,129.71,129.82,129.57,129.67,11182.282054065792,129.71,129.82,129.57,129.67,11182.2821
2013-01-15 10:15:00,129.68,129.72,129.19,129.19,40929.3236347845,129.68,129.72,129.19,129.19,40929.3236
2013-01-15 10:20:00,129.19,129.35,129.06,129.15,54391.48843773749,129.19,129.35,129.06,129.15,54391.4884
2013-01-15 10:25:00,129.14,129.55,129.12,129.19,55260.01519921833,129.14,129.55,129.12,129.19,55260.0152
2013-01-15 10:30:00,129.19,129.23,128.7,128.95,57539.89794810553,129.19,129.23,128.7,128.95,57539.8979
2013-01-15 10:35:00,128.92,130.11,128.86,130.11,41472.15286071002,128.92,130.11,128.86,130.11,41472.1529
2013-01-15 10:40:00,130.08,130.48,130.08,130.48,31158.39756812507,130.08,130.48,130.08,130.48,31158.3976
2013-01-15 10:45:00,130.5,130.5,130.17,130.22,46466.18173922484,130.5,130.5,130.17,130.22,46466.1817
2013-01-15 10:50:00,130.23,130.53,130.22,130.53,17804.798610357182,130.23,130.53,130.22,130.53,17804.7986
2013-01-15 10:55:00,130.53,130.72,130.47,130.71,15633.481706655088,130.53,130.72,130.47,130.71,15633.4817
2013-01-15 11:00:00,130.67,130.73,130.55,130.73,12159.374660731732,130.67,130.73,130.55,130.73,12159.3747
2013-01-15 11:05:00,130.74,130.77,130.54,130.65,11507.979589621104,130.74,130.77,130.54,130.65,11507.9796
2013-01-15 11:10:00,130.6,130.6,130.42,130.42,11616.54543480621,130.6,130.6,130.42,130.42,11616.5454
2013-01-15 11:15:00,130.42,130.8,130.38,130.73,12267.940505916838,130.42,130.8,130.38,130.73,12267.9405
2013-01-15 11:20:00,130.72,131.05,130.72,130.82,32895.45109108675,130.72,131.05,130.72,130.82,32895.4511
2013-01-15 11:25:00,130.8,130.8,130.48,130.5,9445.228531104114,130.8,130.8,130.48,130.5,9445.2285
2013-01-15 11:30:00,130.5,130.83,130.49,130.83,10422.321137770055,130.5,130.83,130.49,130.83,10422.3211
2013-01-15 11:35:00,130.81,130.81,130.66,130.71,8902.399305178591,130.81,130.81,130.66,130.71,8902.3993
2013-01-15 11:40:00,130.72,130.77,130.59,130.69,4885.463033329715,130.72,130.77,130.59,130.69,4885.463
2013-01-15 11:45:00,130.75,130.88,130.69,130.83,9336.662685919013,130.75,130.88,130.69,130.83,9336.6627
2013-01-15 11:50:00,130.82,130.82,130.59,130.6,4885.463033329715,130.82,130.82,130.59,130.6,4885.463
2013-01-15 11:55:00,130.62,130.88,130.62,130.81,8793.833459993486,130.62,130.88,130.62,130.81,8793.8335
2013-01-15 12:00:00,130.8,130.9,130.74,130.88,13462.164802952992,130.8,130.9,130.74,130.88,13462.1648
2013-01-15 12:05:00,130.82,131.17,130.75,131.17,14330.69156443383,130.82,131.17,130.75,131.17,14330.6916
2013-01-15 12:10:00,131.11,131.14,130.91,130.93,8576.701769623276,131.11,131.14,130.91,130.93,8576.7018
2013-01-15 12:15:00,130.95,131.1,130.94,131.0,7273.91162740202,130.95,131.1,130.94,131.0,7273.9116
2013-01-15 12:20:00,131.0,131.02,130.85,130.9,4016.936271848877,131.0,131.02,130.85,130.9,4016.9363
2013-01-15 12:25:00,130.91,130.92,130.82,130.86,3256.975355553143,130.91,130.92,130.82,130.86,3256.9754
2013-01-15 12:30:00,130.83,131.01,130.81,130.99,9119.5309955488,130.83,131.01,130.81,130.99,9119.531
2013-01-15 12:35:00,131.0,131.03,130.9,130.98,10965.150363695582,131.0,131.03,130.9,130.98,10965.1504
2013-01-15 12:40:00,131.02,131.15,131.0,131.13,10856.584518510475,131.02,131.15,131.0,131.13,10856.5845
2013-01-15 12:45:00,131.15,131.16,131.03,131.11,5645.423949625448,131.15,131.16,131.03,131.11,5645.4239
2013-01-15 12:50:00,131.12,131.21,131.06,131.21,12593.638041472152,131.12,131.21,131.06,131.21,12593.638
2013-01-15 12:55:00,131.18,131.31,131.18,131.27,13462.164802952992,131.18,131.31,131.18,131.27,13462.1648
2013-01-15 13:00:00,131.27,131.31,131.1,131.1,8033.872543697753,131.27,131.31,131.1,131.1,8033.8725
2013-01-15 13:05:00,131.04,131.09,130.98,131.07,3582.6728911084574,131.04,131.09,130.98,131.07,3582.6729
2013-01-15 13:10:00,131.07,131.12,131.03,131.12,6513.950711106286,131.07,131.12,131.03,131.12,6513.9507
2013-01-15 13:15:00,131.14,131.24,131.14,131.22,4016.936271848877,131.14,131.24,131.14,131.22,4016.9363
2013-01-15 13:20:00,131.26,131.36,131.21,131.36,23124.52502442732,131.26,131.36,131.21,131.36,23124.525
2013-01-15 13:25:00,131.38,131.55,131.38,131.51,18781.891217023127,131.38,131.55,131.38,131.51,18781.8912
2013-01-15 13:30:00,131.46,131.59,131.39,131.59,18564.75952665292,131.46,131.59,131.39,131.59,18564.7595
2013-01-15 13:35:00,131.59,131.7,131.55,131.67,12919.335577027468,131.59,131.7,131.55,131.67,12919.3356
2013-01-15 13:40:00,131.67,131.69,131.51,131.53,8033.872543697753,131.67,131.69,131.51,131.53,8033.8725
2013-01-15 13:45:00,131.52,131.57,131.4,131.52,3908.370426663772,131.52,131.57,131.4,131.52,3908.3704
2013-01-15 13:50:00,131.5,131.52,131.39,131.39,6513.950711106286,131.5,131.52,131.39,131.39,6513.9507
2013-01-15 13:55:00,131.46,131.46,131.11,131.19,6839.648246661601,131.46,131.46,131.11,131.19,6839.6482
2013-01-15 14:00:00,131.17,131.27,131.11,131.22,4559.7654977744005,131.17,131.27,131.11,131.22,4559.7655
2013-01-15 14:05:00,131.25,131.26,131.15,131.18,6079.687330365867,131.25,131.26,131.15,131.18,6079.6873
2013-01-15 14:10:00,131.17,131.25,131.17,131.17,5211.160568885029,131.17,131.25,131.17,131.17,5211.1606
2013-01-15 14:15:00,131.2,131.26,131.12,131.26,5428.292259255239,131.2,131.26,131.12,131.26,5428.2923
2013-01-15 14:20:00,131.22,131.26,131.06,131.1,5319.726414070134,131.22,131.26,131.06,131.1,5319.7264
2013-01-15 14:25:00,131.12,131.18,131.03,131.1,21604.60319183585,131.12,131.18,131.03,131.1,21604.6032
2013-01-15 14:30:00,131.11,131.17,131.07,131.07,7816.740853327544,131.11,131.17,131.07,131.07,7816.7409
2013-01-15 14:35:00,131.04,131.13,131.0,131.09,3799.804581478667,131.04,131.13,131.0,131.09,3799.8046
2013-01-15 14:40:00,131.12,131.24,131.11,131.13,9445.228531104114,131.12,131.24,131.11,131.13,9445.2285
2013-01-15 14:45:00,131.14,131.25,131.1,131.25,7056.77993703181,131.14,131.25,131.1,131.25,7056.7799
2013-01-15 14:50:00,131.24,131.41,131.24,131.33,7816.740853327544,131.24,131.41,131.24,131.33,7816.7409
2013-01-15 14:55:00,131.34,131.39,131.29,131.29,3908.370426663772,131.34,131.39,131.29,131.29,3908.3704
2013-01-15 15:00:00,131.35,131.51,131.32,131.36,9010.965150363696,131.35,131.51,131.32,131.36,9010.9652
2013-01-15 15:05:00,131.37,131.55,131.29,131.53,8793.833459993486,131.37,131.55,131.29,131.53,8793.8335
2013-01-15 15:10:00,131.54,131.54,131.39,131.44,8685.267614808381,131.54,131.54,131.39,131.44,8685.2676
2013-01-15 15:15:00,131.4,131.56,131.36,131.56,5645.423949625448,131.4,131.56,131.36,131.56,5645.4239
2013-01-15 15:20:00,131.5,131.56,131.37,131.54,10205.189447399847,131.5,131.56,131.37,131.54,10205.1894
2013-01-15 15:25:00,131.54,131.57,131.44,131.49,11399.413744436,131.54,131.57,131.44,131.49,11399.4137
2013-01-15 15:30:00,131.49,131.56,131.4,131.55,18456.19368146781,131.49,131.56,131.4,131.55,18456.1937
2013-01-15 15:35:00,131.54,131.65,131.54,131.54,17913.364455542287,131.54,131.65,131.54,131.54,17913.3645
2013-01-15 15:40:00,131.57,131.75,131.56,131.75,13245.033112582782,131.57,131.75,131.56,131.75,13245.0331
2013-01-15 15:45:00,131.74,131.74,131.6,131.68,17044.837694061447,131.74,131.74,131.6,131.68,17044.8377
2013-01-15 15:50:00,131.68,131.71,131.6,131.71,44077.73314515254,131.68,131.71,131.6,131.71,44077.7331
2013-01-15 15:55:00,131.71,131.77,131.61,131.73,52003.03984366518,131.71,131.77,131.61,131.73,52003.0398
2013-01-16 09:30:00,131.55,131.67,131.22,131.22,19976.11551405928,131.55,131.67,131.22,131.22,19976.1155
2013-01-16 09:35:00,131.13,131.2,130.62,130.88,44077.73314515254,131.13,131.2,130.62,130.88,44077.7331
2013-01-16 09:40:00,130.82,130.94,130.64,130.65,20736.07643035501,130.82,130.94,130.64,130.65,20736.0764
2013-01-16 09:45:00,130.61,130.83,130.58,130.77,18781.891217023127,130.61,130.83,130.58,130.77,18781.8912
2013-01-16 09:50:00,130.77,130.99,130.75,130.97,8468.135924438173,130.77,130.99,130.75,130.97,8468.1359
2013-01-16 09:55:00,130.94,131.07,130.84,130.99,14004.994028878516,130.94,131.07,130.84,130.99,14004.994
2013-01-16 10:00:00,130.99,131.21,130.91,131.0,12376.506351101943,130.99,131.21,130.91,131.0,12376.5064
2013-01-16 10:05:00,131.0,131.23,130.97,131.15,13462.164802952992,131.0,131.23,130.97,131.15,13462.1648
2013-01-16 10:10:00,131.17,131.31,131.12,131.22,13679.296493323202,131.17,131.31,131.12,131.22,13679.2965
2013-01-16 10:15:00,131.2,131.54,131.18,131.48,18239.0619910976,131.2,131.54,131.18,131.48,18239.062
2013-01-16 10:20:00,131.51,131.72,131.51,131.67,18239.0619910976,131.51,131.72,131.51,131.67,18239.062
2013-01-16 10:25:00,131.7,131.99,131.63,131.92,20193.24720442949,131.7,131.99,131.63,131.92,20193.2472
2013-01-16 10:30:00,131.89,131.97,131.68,131.68,8685.267614808381,131.89,131.97,131.68,131.68,8685.2676
2013-01-16 10:35:00,131.71,131.71,131.51,131.66,4016.936271848877,131.71,131.71,131.51,131.66,4016.9363
2013-01-16 10:40:00,131.69,131.73,131.5,131.59,21387.47150146564,131.69,131.73,131.5,131.59,21387.4715
2013-01-16 10:45:00,131.59,131.68,131.57,131.66,5211.160568885029,131.59,131.68,131.57,131.66,5211.1606
2013-01-16 10:50:00,131.66,131.71,131.6,131.67,4885.463033329715,131.66,131.71,131.6,131.67,4885.463
2013-01-16 10:55:00,131.63,131.69,131.56,131.56,5319.726414070134,131.63,131.69,131.56,131.56,5319.7264
2013-01-16 11:00:00,131.54,131.63,131.52,131.59,6948.214091846705,131.54,131.63,131.52,131.59,6948.2141
2013-01-16 11:05:00,131.61,131.63,131.55,131.62,10856.584518510475,131.61,131.63,131.55,131.62,10856.5845
2013-01-16 11:10:00,131.51,131.62,131.49,131.56,9445.228531104114,131.51,131.62,131.49,131.56,9445.2285
2013-01-16 11:15:00,131.58,131.68,131.51,131.68,19216.154597763543,131.58,131.68,131.51,131.68,19216.1546
2013-01-16 11:20:00,131.69,131.72,131.53,131.54,20193.24720442949,131.69,131.72,131.53,131.54,20193.2472
2013-01-16 11:25:00,131.51,131.64,131.51,131.59,5862.555639995658,131.51,131.64,131.51,131.59,5862.5556
2013-01-16 11:30:00,131.57,131.66,131.45,131.45,16827.70600369124,131.57,131.66,131.45,131.45,16827.706
2013-01-16 11:35:00,131.46,131.6,131.46,131.52,5102.5947236999245,131.46,131.6,131.46,131.52,5102.5947
2013-01-16 11:40:00,131.52,131.6,131.49,131.6,5319.726414070134,131.52,131.6,131.49,131.6,5319.7264
2013-01-16 11:45:00,131.6,131.73,131.6,131.68,15850.613397025296,131.6,131.73,131.6,131.68,15850.6134
2013-01-16 11:50:00,131.69,131.79,131.58,131.73,11616.54543480621,131.69,131.79,131.58,131.73,11616.5454
2013-01-16 11:55:00,131.72,131.81,131.63,131.68,10530.886982955162,131.72,131.81,131.63,131.68,10530.887
2013-01-16 12:00:00,131.71,131.72,131.58,131.69,3365.541200738248,131.71,131.72,131.58,131.69,3365.5412
2013-01-16 12:05:00,131.69,131.74,131.63,131.7,13679.296493323202,131.69,131.74,131.63,131.7,13679.2965
2013-01-16 12:10:00,131.73,131.73,131.57,131.63,34523.938768863314,131.73,131.73,131.57,131.63,34523.9388
2013-01-16 12:15:00,131.6,131.65,131.55,131.63,8576.701769623276,131.6,131.65,131.55,131.63,8576.7018
2013-01-16 12:20:00,131.63,131.63,131.45,131.49,7491.043317772229,131.63,131.63,131.45,131.49,7491.0433
2013-01-16 12:25:00,131.51,131.54,131.44,131.45,4885.463033329715,131.51,131.54,131.44,131.45,4885.463
2013-01-16 12:30:00,131.46,131.51,131.32,131.49,14113.55987406362,131.46,131.51,131.32,131.49,14113.5599
2013-01-16 12:35:00,131.51,131.51,131.46,131.5,2822.711974812724,131.51,131.51,131.46,131.5,2822.712
2013-01-16 12:40:00,131.51,131.51,131.39,131.46,21604.60319183585,131.51,131.51,131.39,131.46,21604.6032
2013-01-16 12:45:00,131.49,131.52,131.41,131.46,14656.389099989145,131.49,131.52,131.41,131.46,14656.3891
2013-01-16 12:50:00,131.46,131.48,131.33,131.36,18564.75952665292,131.46,131.48,131.33,131.36,18564.7595
2013-01-16 12:55:00,131.38,131.42,131.35,131.38,8142.438388882858,131.38,131.42,131.35,131.38,8142.4384
2013-01-16 13:00:00,131.38,131.38,131.14,131.2,10965.150363695582,131.38,131.38,131.14,131.2,10965.1504
2013-01-16 13:05:00,131.22,131.28,131.18,131.28,5753.989794810553,131.22,131.28,131.18,131.28,5753.9898
2013-01-16 13:10:00,131.27,131.37,131.27,131.34,5971.121485180763,131.27,131.37,131.27,131.34,5971.1215
2013-01-16 13:15:00,131.35,131.39,131.28,131.34,15524.915861469985,131.35,131.39,131.28,131.34,15524.9159
2013-01-16 13:20:00,131.31,131.37,131.2,131.22,32244.05601997612,131.31,131.37,131.2,131.22,32244.056
2013-01-16 13:25:00,131.21,131.22,131.13,131.19,4668.3313429595055,131.21,131.22,131.13,131.19,4668.3313
2013-01-16 13:30:00,131.21,131.27,131.15,131.25,6405.384865921182,131.21,131.27,131.15,131.25,6405.3849
2013-01-16 13:35:00,131.26,131.39,131.24,131.35,4885.463033329715,131.26,131.39,131.24,131.35,4885.463
2013-01-16 13:40:00,131.37,131.51,131.37,131.48,7273.91162740202,131.37,131.51,131.37,131.48,7273.9116
2013-01-16 13:45:00,131.46,131.54,131.44,131.51,4342.633807404191,131.46,131.54,131.44,131.51,4342.6338
2013-01-16 13:50:00,131.52,131.52,131.36,131.42,4234.067962219086,131.52,131.52,131.36,131.42,4234.068
2013-01-16 13:55:00,131.38,131.41,131.36,131.39,6513.950711106286,131.38,131.41,131.36,131.39,6513.9507
2013-01-16 14:00:00,131.38,131.51,131.35,131.49,5211.160568885029,131.38,131.51,131.35,131.49,5211.1606
2013-01-16 14:05:00,131.5,131.6,131.4,131.59,20627.510585169905,131.5,131.6,131.4,131.59,20627.5106
2013-01-16 14:10:00,131.6,131.75,131.6,131.66,27684.29052220172,131.6,131.75,131.6,131.66,27684.2905
2013-01-16 14:15:00,131.63,131.68,131.51,131.55,7382.477472587125,131.63,131.68,131.51,131.55,7382.4775
2013-01-16 14:20:00,131.56,131.67,131.52,131.62,9336.662685919013,131.56,131.67,131.52,131.62,9336.6627
2013-01-16 14:25:00,131.6,131.63,131.52,131.6,6405.384865921182,131.6,131.63,131.52,131.6,6405.3849
2013-01-16 14:30:00,131.6,131.69,131.51,131.68,7925.306698512648,131.6,131.69,131.51,131.68,7925.3067
2013-01-16 14:35:00,131.68,131.72,131.55,131.58,66008.0338725437,131.68,131.72,131.55,131.58,66008.0339
2013-01-16 14:40:00,131.62,131.64,131.54,131.57,7491.043317772229,131.62,131.64,131.54,131.57,7491.0433
2013-01-16 14:45:00,131.59,131.59,131.41,131.51,5645.423949625448,131.59,131.59,131.41,131.51,5645.4239
2013-01-16 14:50:00,131.51,131.64,131.51,131.53,9662.360221474324,131.51,131.64,131.51,131.53,9662.3602
2013-01-16 14:55:00,131.54,131.57,131.51,131.54,3908.370426663772,131.54,131.57,131.51,131.54,3908.3704
2013-01-16 15:00:00,131.55,131.57,131.44,131.51,6405.384865921182,131.55,131.57,131.44,131.51,6405.3849
2013-01-16 15:05:00,131.5,131.56,131.46,131.5,6513.950711106286,131.5,131.56,131.46,131.5,6513.9507
2013-01-16 15:10:00,131.5,131.5,131.4,131.45,8251.004234067963,131.5,131.5,131.4,131.45,8251.0042
2013-01-16 15:15:00,131.46,131.51,131.39,131.43,8033.872543697753,131.46,131.51,131.39,131.43,8033.8725
2013-01-16 15:20:00,131.38,131.45,131.26,131.3,24535.88101183368,131.38,131.45,131.26,131.3,24535.881
2013-01-16 15:25:00,131.33,131.41,131.3,131.41,11290.847899250895,131.33,131.41,131.3,131.41,11290.8479
2013-01-16 15:30:00,131.39,131.51,131.36,131.48,14113.55987406362,131.39,131.51,131.36,131.48,14113.5599
2013-01-16 15:35:00,131.47,131.63,131.41,131.63,21170.33981109543,131.47,131.63,131.41,131.63,21170.3398
2013-01-16 15:40:00,131.63,131.65,131.55,131.63,17370.535229616762,131.63,131.65,131.55,131.63,17370.5352
2013-01-16 15:45:00,131.61,131.61,131.49,131.59,22798.827488872,131.61,131.61,131.49,131.59,22798.8275
2013-01-16 15:50:00,131.61,131.63,131.46,131.51,31918.3584844208,131.61,131.63,131.46,131.51,31918.3585
2013-01-16 15:55:00,131.51,131.54,131.48,131.49,63402.45358810118,131.51,131.54,131.48,131.49,63402.4536
2013-01-17 09:30:00,131.54,131.95,131.4,131.88,39952.23102811856,131.54,131.95,131.4,131.88,39952.231
2013-01-17 09:35:00,131.86,131.9,131.63,131.77,17261.969384431657,131.86,131.9,131.63,131.77,17261.9694
2013-01-17 09:40:00,131.69,131.77,131.52,131.52,18130.496145912497,131.69,131.77,131.52,131.52,18130.4961
2013-01-17 09:45:00,131.48,131.59,131.39,131.52,10748.018673325372,131.48,131.59,131.39,131.52,10748.0187
2013-01-17 09:50:00,131.46,131.56,131.44,131.51,13027.901422212572,131.46,131.56,131.44,131.51,13027.9014
2013-01-17 09:55:00,131.54,131.71,131.43,131.71,7165.345782216915,131.54,131.71,131.43,131.71,7165.3458
2013-01-17 10:00:00,131.59,131.69,131.28,131.45,121593.74660731734,131.59,131.69,131.28,131.45,121593.7466
2013-01-17 10:05:00,131.45,131.75,131.44,131.63,25512.97361849962,131.45,131.75,131.44,131.63,25512.9736
2013-01-17 10:10:00,131.63,131.79,131.5,131.79,21387.47150146564,131.63,131.79,131.5,131.79,21387.4715
2013-01-17 10:15:00,131.74,131.95,131.74,131.8,25730.10530886983,131.74,131.95,131.74,131.8,25730.1053
2013-01-17 10:20:00,131.82,131.94,131.74,131.89,18347.627836282707,131.82,131.94,131.74,131.89,18347.6278
2013-01-17 10:25:00,131.85,132.24,131.85,132.09,130821.84344805124,131.85,132.24,131.85,132.09,130821.8434
2013-01-17 10:30:00,132.09,132.09,131.72,131.76,55911.41027032895,132.09,132.09,131.72,131.76,55911.4103
2013-01-17 10:35:00,131.78,131.78,131.58,131.6,11616.54543480621,131.78,131.78,131.58,131.6,11616.5454
2013-01-17 10:40:00,131.61,131.62,131.42,131.57,12919.335577027468,131.61,131.62,131.42,131.57,12919.3356
2013-01-17 10:45:00,131.61,131.62,131.45,131.46,8468.135924438173,131.61,131.62,131.45,131.46,8468.1359
2013-01-17 10:50:00,131.47,131.62,131.47,131.56,6079.687330365867,131.47,131.62,131.47,131.56,6079.6873
2013-01-17 10:55:00,131.57,131.7,131.51,131.64,8793.833459993486,131.57,131.7,131.51,131.64,8793.8335
2013-01-17 11:00:00,131.7,131.79,131.63,131.7,7925.306698512648,131.7,131.79,131.63,131.7,7925.3067
2013-01-17 11:05:00,131.7,131.81,131.66,131.74,5753.989794810553,131.7,131.81,131.66,131.74,5753.9898
2013-01-17 11:10:00,131.74,131.8,131.69,131.72,10856.584518510475,131.74,131.8,131.69,131.72,10856.5845
2013-01-17 11:15:00,131.77,131.81,131.59,131.67,22038.86657257627,131.77,131.81,131.59,131.67,22038.8666
2013-01-17 11:20:00,131.67,131.9,131.67,131.77,3908.370426663772,131.67,131.9,131.67,131.77,3908.3704
2013-01-17 11:25:00,131.73,131.73,131.67,131.71,4125.502117033981,131.73,131.73,131.67,131.71,4125.5021
2013-01-17 11:30:00,131.72,131.81,131.69,131.74,4994.02887851482,131.72,131.81,131.69,131.74,4994.0289
2013-01-17 11:35:00,131.78,131.83,131.63,131.69,11182.282054065792,131.78,131.83,131.63,131.69,11182.2821
2013-01-17 11:40:00,131.71,131.74,131.63,131.7,8685.267614808381,131.71,131.74,131.63,131.7,8685.2676
2013-01-17 11:45:00,131.74,131.74,131.64,131.72,11507.979589621104,131.74,131.74,131.64,131.72,11507.9796
2013-01-17 11:50:00,131.72,131.73,131.52,131.57,15090.652480729565,131.72,131.73,131.52,131.57,15090.6525
2013-01-17 11:55:00,131.54,131.69,131.54,131.67,8685.267614808381,131.54,131.69,131.54,131.67,8685.2676
2013-01-17 12:00:00,131.63,131.67,131.6,131.64,5428.292259255239,131.63,131.67,131.6,131.64,5428.2923
2013-01-17 12:05:00,131.66,131.74,131.62,131.62,10313.755292584952,131.66,131.74,131.62,131.62,10313.7553
2013-01-17 12:10:00,131.67,131.83,131.65,131.8,8359.570079253068,131.67,131.83,131.65,131.8,8359.5701
2013-01-17 12:15:00,131.74,131.81,131.74,131.8,3908.370426663772,131.74,131.81,131.74,131.8,3908.3704
2013-01-17 12:20:00,131.82,131.85,131.71,131.74,16284.876777765716,131.82,131.85,131.71,131.74,16284.8768
2013-01-17 12:25:00,131.74,131.86,131.7,131.86,22798.827488872,131.74,131.86,131.7,131.86,22798.8275
2013-01-17 12:30:00,131.83,131.87,131.66,131.71,16502.008468135926,131.83,131.87,131.66,131.71,16502.0085
2013-01-17 12:35:00,131.74,131.76,131.63,131.65,11290.847899250895,131.74,131.76,131.63,131.65,11290.8479
2013-01-17 12:40:00,131.63,131.68,131.62,131.63,15416.350016284878,131.63,131.68,131.62,131.63,15416.35
2013-01-17 12:45:00,131.63,131.65,131.51,131.6,10748.018673325372,131.63,131.65,131.51,131.6,10748.0187
2013-01-17 12:50:00,131.62,131.65,131.61,131.65,3691.2387362935615,131.62,131.65,131.61,131.65,3691.2387
2013-01-17 12:55:00,131.67,131.68,131.61,131.63,5536.858104440344,131.67,131.68,131.61,131.63,5536.8581
2013-01-17 13:00:00,131.63,131.72,131.63,131.71,7165.345782216915,131.63,131.72,131.63,131.71,7165.3458
2013-01-17 13:05:00,131.65,131.69,131.51,131.51,2605.5802844425143,131.65,131.69,131.51,131.51,2605.5803
2013-01-17 13:10:00,131.58,131.62,131.5,131.59,7165.345782216915,131.58,131.62,131.5,131.59,7165.3458
2013-01-17 13:15:00,131.59,131.65,131.57,131.6,3908.370426663772,131.59,131.65,131.57,131.6,3908.3704
2013-01-17 13:20:00,131.61,131.68,131.58,131.68,26055.802844425143,131.61,131.68,131.58,131.68,26055.8028
2013-01-17 13:25:00,131.69,131.86,131.67,131.86,6839.648246661601,131.69,131.86,131.67,131.86,6839.6482
2013-01-17 13:30:00,131.86,131.91,131.72,131.88,5753.989794810553,131.86,131.91,131.72,131.88,5753.9898
2013-01-17 13:35:00,131.89,131.94,131.82,131.94,4234.067962219086,131.89,131.94,131.82,131.94,4234.068
2013-01-17 13:40:00,131.92,132.19,131.92,132.03,4776.89718814461,131.92,132.19,131.92,132.03,4776.8972
2013-01-17 13:45:00,132.06,132.21,132.03,132.18,9228.096840733906,132.06,132.21,132.03,132.18,9228.0968
2013-01-17 13:50:00,132.19,132.22,132.09,132.21,10313.755292584952,132.19,132.22,132.09,132.21,10313.7553
2013-01-17 13:55:00,132.14,132.21,132.14,132.16,8902.399305178591,132.14,132.21,132.14,132.16,8902.3993
2013-01-17 14:00:00,132.18,132.23,132.09,132.09,15090.652480729565,132.18,132.23,132.09,132.09,15090.6525
2013-01-17 14:05:00,132.09,132.14,132.04,132.11,5319.726414070134,132.09,132.14,132.04,132.11,5319.7264
2013-01-17 14:10:00,132.09,132.18,132.07,132.1,18347.627836282707,132.09,132.18,132.07,132.1,18347.6278
2013-01-17 14:15:00,132.09,132.2,132.09,132.14,64922.37542069265,132.09,132.2,132.09,132.14,64922.3754
2013-01-17 14:20:00,132.17,132.29,132.17,132.23,57974.16132884595,132.17,132.29,132.17,132.23,57974.1613
2013-01-17 14:25:00,132.21,132.28,132.2,132.2,10856.584518510475,132.21,132.28,132.2,132.2,10856.5845
2013-01-17 14:30:00,132.23,132.33,132.19,132.22,5862.555639995658,132.23,132.33,132.19,132.22,5862.5556
2013-01-17 14:35:00,132.22,132.32,132.18,132.32,7599.609162957334,132.22,132.32,132.18,132.32,7599.6092
2013-01-17 14:40:00,132.34,132.44,132.34,132.41,13462.164802952992,132.34,132.44,132.34,132.41,13462.1648
2013-01-17 14:45:00,132.4,132.47,132.34,132.35,19976.11551405928,132.4,132.47,132.34,132.35,19976.1155
2013-01-17 14:50:00,132.35,132.44,132.29,132.32,23015.95917924221,132.35,132.44,132.29,132.32,23015.9592
2013-01-17 14:55:00,132.31,132.56,132.31,132.52,18021.930300727392,132.31,132.56,132.31,132.52,18021.9303
2013-01-17 15:00:00,132.52,132.56,132.46,132.46,10530.886982955162,132.52,132.56,132.46,132.46,10530.887
2013-01-17 15:05:00,132.49,132.57,132.39,132.52,40712.19194441429,132.49,132.57,132.39,132.52,40712.1919
2013-01-17 15:10:00,132.51,132.55,132.44,132.49,13245.033112582782,132.51,132.55,132.44,132.49,13245.0331
2013-01-17 15:15:00,132.52,132.52,132.42,132.5,15307.784171099773,132.52,132.52,132.42,132.5,15307.7842
2013-01-17 15:20:00,132.51,132.52,132.45,132.5,22581.69579850179,132.51,132.52,132.45,132.5,22581.6958
2013-01-17 15:25:00,132.49,132.55,132.46,132.54,10856.584518510475,132.49,132.55,132.46,132.54,10856.5845
2013-01-17 15:30:00,132.55,132.8,132.53,132.76,37020.95320812073,132.55,132.8,132.53,132.76,37020.9532
2013-01-17 15:35:00,132.76,132.77,132.6,132.64,25512.97361849962,132.76,132.77,132.6,132.64,25512.9736
2013-01-17 15:40:00,132.63,132.71,132.63,132.68,23884.48594072305,132.63,132.71,132.63,132.68,23884.4859
2013-01-17 15:45:00,132.68,132.69,132.55,132.68,31592.660948865487,132.68,132.69,132.55,132.68,31592.6609
2013-01-17 15:50:00,132.69,132.7,132.54,132.54,44946.25990663337,132.69,132.7,132.54,132.54,44946.2599
2013-01-17 15:55:00,132.54,132.6,132.36,132.37,75236.13071327761,132.54,132.6,132.36,132.37,75236.1307
2013-01-18 09:30:00,132.24,132.74,131.86,132.58,284768.21192052984,132.24,132.74,131.86,132.58,284768.2119
2013-01-18 09:35:00,132.59,132.64,132.08,132.23,40060.79687330366,132.59,132.64,132.08,132.23,40060.7969
2013-01-18 09:40:00,132.26,132.39,132.14,132.2,40169.36271848877,132.26,132.39,132.14,132.2,40169.3627
2013-01-18 09:45:00,132.23,133.16,132.17,132.72,109000.1085658452,132.23,133.16,132.17,132.72,109000.1086
2013-01-18 09:50:00,132.85,133.26,132.44,132.56,47877.537726631206,132.85,133.26,132.44,132.56,47877.5377
2013-01-18 09:55:00,132.37,132.68,132.37,132.46,11507.979589621104,132.37,132.68,132.37,132.46,11507.9796
2013-01-18 10:00:00,132.42,132.78,132.42,132.61,27684.29052220172,132.42,132.78,132.42,132.61,27684.2905
2013-01-18 10:05:00,132.54,132.72,132.44,132.56,19107.58875257844,132.54,132.72,132.44,132.56,19107.5888
2013-01-18 10:10:00,132.64,132.82,132.55,132.82,32244.05601997612,132.64,132.82,132.55,132.82,32244.056
2013-01-18 10:15:00,132.82,132.85,132.71,132.71,21061.773965910324,132.82,132.85,132.71,132.71,21061.774
2013-01-18 10:20:00,132.71,132.88,132.68,132.84,31918.3584844208,132.71,132.88,132.68,132.84,31918.3585
2013-01-18 10:25:00,132.84,132.84,132.68,132.77,10748.018673325372,132.84,132.84,132.68,132.77,10748.0187
2013-01-18 10:30:00,132.76,132.79,132.71,132.75,18021.930300727392,132.76,132.79,132.71,132.75,18021.9303
2013-01-18 10:35:00,132.76,132.81,132.56,132.58,24644.446857018786,132.76,132.81,132.56,132.58,24644.4469
2013-01-18 10:40:00,132.58,132.65,132.48,132.51,18673.325371838026,132.58,132.65,132.48,132.51,18673.3254
2013-01-18 10:45:00,132.52,132.56,132.37,132.48,23884.48594072305,132.52,132.56,132.37,132.48,23884.4859
2013-01-18 10:50:00,132.46,132.65,132.18,132.6,37238.08489849094,132.46,132.65,132.18,132.6,37238.0849
2013-01-18 10:55:00,132.6,132.78,132.49,132.66,15307.784171099773,132.6,132.78,132.49,132.66,15307.7842
2013-01-18 11:00:00,132.66,132.73,132.39,132.65,16610.57431332103,132.66,132.73,132.39,132.65,16610.5743
2013-01-18 11:05:00,132.64,132.77,132.6,132.61,16827.70600369124,132.64,132.77,132.6,132.61,16827.706
2013-01-18 11:10:00,132.6,132.7,132.56,132.58,20844.642275540114,132.6,132.7,132.56,132.58,20844.6423
2013-01-18 11:15:00,132.58,132.88,132.58,132.69,21387.47150146564,132.58,132.88,132.58,132.69,21387.4715
2013-01-18 11:20:00,132.69,132.81,132.65,132.7,17913.364455542287,132.69,132.81,132.65,132.7,17913.3645
2013-01-18 11:25:00,132.68,132.8,132.64,132.79,12267.940505916838,132.68,132.8,132.64,132.79,12267.9405
2013-01-18 11:30:00,132.79,132.8,132.68,132.68,9445.228531104114,132.79,132.8,132.68,132.68,9445.2285
2013-01-18 11:35:00,132.71,132.79,132.66,132.71,14982.086635544458,132.71,132.79,132.66,132.71,14982.0866
2013-01-18 11:40:00,132.71,132.77,132.59,132.6,10856.584518510475,132.71,132.77,132.59,132.6,10856.5845
2013-01-18 11:45:00,132.57,132.72,132.52,132.56,10422.321137770055,132.57,132.72,132.52,132.56,10422.3211
2013-01-18 11:50:00,132.57,132.72,132.56,132.71,8902.399305178591,132.57,132.72,132.56,132.71,8902.3993
2013-01-18 11:55:00,132.68,132.8,132.63,132.64,10422.321137770055,132.68,132.8,132.63,132.64,10422.3211
2013-01-18 12:00:00,132.64,132.77,132.63,132.74,8685.267614808381,132.64,132.77,132.63,132.74,8685.2676
2013-01-18 12:05:00,132.78,132.79,132.73,132.75,9988.05775702964,132.78,132.79,132.73,132.75,9988.0578
2013-01-18 12:10:00,132.73,132.8,132.69,132.71,8685.267614808381,132.73,132.8,132.69,132.71,8685.2676
2013-01-18 12:15:00,132.74,132.78,132.68,132.69,11507.979589621104,132.74,132.78,132.68,132.69,11507.9796
2013-01-18 12:20:00,132.72,132.83,132.66,132.69,9553.79437628922,132.72,132.83,132.66,132.69,9553.7944
2013-01-18 12:25:00,132.69,132.74,132.68,132.69,10965.150363695582,132.69,132.74,132.68,132.69,10965.1504
2013-01-18 12:30:00,132.69,132.78,132.56,132.72,39735.09933774835,132.69,132.78,132.56,132.72,39735.0993
2013-01-18 12:35:00,132.75,132.78,132.65,132.68,23124.52502442732,132.75,132.78,132.65,132.68,23124.525
2013-01-18 12:40:00,132.69,132.76,132.66,132.69,6188.253175550972,132.69,132.76,132.66,132.69,6188.2532
2013-01-18 12:45:00,132.68,132.75,132.62,132.69,21061.773965910324,132.68,132.75,132.62,132.69,21061.774
2013-01-18 12:50:00,132.68,132.79,132.6,132.75,23233.09086961242,132.68,132.79,132.6,132.75,23233.0909
2013-01-18 12:55:00,132.77,132.79,132.68,132.74,9553.79437628922,132.77,132.79,132.68,132.74,9553.7944
2013-01-18 13:00:00,132.74,132.79,132.71,132.76,16719.140158506136,132.74,132.79,132.71,132.76,16719.1402
2013-01-18 13:05:00,132.77,132.81,132.77,132.81,7708.175008142439,132.77,132.81,132.77,132.81,7708.175
2013-01-18 13:10:00,132.8,132.98,132.8,132.91,10965.150363695582,132.8,132.98,132.8,132.91,10965.1504
2013-01-18 13:15:00,132.91,133.05,132.89,132.99,7708.175008142439,132.91,133.05,132.89,132.99,7708.175
2013-01-18 13:20:00,132.95,132.95,132.84,132.94,6513.950711106286,132.95,132.95,132.84,132.94,6513.9507
2013-01-18 13:25:00,132.83,132.88,132.8,132.8,6622.516556291391,132.83,132.88,132.8,132.8,6622.5166
2013-01-18 13:30:00,132.8,132.89,132.74,132.89,68287.9166214309,132.8,132.89,132.74,132.89,68287.9166
2013-01-18 13:35:00,132.84,132.9,132.78,132.78,6079.687330365867,132.84,132.9,132.78,132.78,6079.6873
2013-01-18 13:40:00,132.81,132.87,132.7,132.84,7382.477472587125,132.81,132.87,132.7,132.84,7382.4775
2013-01-18 13:45:00,132.83,132.94,132.8,132.93,12702.203886657258,132.83,132.94,132.8,132.93,12702.2039
2013-01-18 13:50:00,132.9,133.04,132.9,133.04,7165.345782216915,132.9,133.04,132.9,133.04,7165.3458
2013-01-18 13:55:00,133.04,133.05,133.01,133.03,7273.91162740202,133.04,133.05,133.01,133.03,7273.9116
2013-01-18 14:00:00,133.03,133.03,132.98,133.02,5428.292259255239,133.03,133.03,132.98,133.02,5428.2923
2013-01-18 14:05:00,133.0,133.02,132.94,133.0,10313.755292584952,133.0,133.02,132.94,133.0,10313.7553
2013-01-18 14:10:00,133.02,133.04,132.91,132.91,16067.745087395506,133.02,133.04,132.91,132.91,16067.7451
2013-01-18 14:15:00,132.91,132.94,132.79,132.89,11833.67712517642,132.91,132.94,132.79,132.89,11833.6771
2013-01-18 14:20:00,132.91,132.93,132.82,132.86,13570.730648138097,132.91,132.93,132.82,132.86,13570.7306
2013-01-18 14:25:00,132.88,132.94,132.88,132.92,4885.463033329715,132.88,132.94,132.88,132.92,4885.463
2013-01-18 14:30:00,132.92,132.96,132.89,132.95,10205.189447399847,132.92,132.96,132.89,132.95,10205.1894
2013-01-18 14:35:00,133.0,133.01,132.97,133.0,14222.125719248725,133.0,133.01,132.97,133.0,14222.1257
2013-01-18 14:40:00,133.01,133.01,132.94,133.0,9988.05775702964,133.01,133.01,132.94,133.0,9988.0578
2013-01-18 14:45:00,132.99,133.03,132.82,132.84,21604.60319183585,132.99,133.03,132.82,132.84,21604.6032
2013-01-18 14:50:00,132.89,132.99,132.88,132.92,15416.350016284878,132.89,132.99,132.88,132.92,15416.35
2013-01-18 14:55:00,132.93,132.99,132.91,132.92,16502.008468135926,132.93,132.99,132.91,132.92,16502.0085
2013-01-18 15:00:00,132.91,132.95,132.84,132.91,14764.95494517425,132.91,132.95,132.84,132.91,14764.9549
2013-01-18 15:05:00,132.89,132.92,132.78,132.81,21821.73488220606,132.89,132.92,132.78,132.81,21821.7349
2013-01-18 15:10:00,132.81,132.87,132.69,132.71,16719.140158506136,132.81,132.87,132.69,132.71,16719.1402
2013-01-18 15:15:00,132.7,132.8,132.68,132.76,19976.11551405928,132.7,132.8,132.68,132.76,19976.1155
2013-01-18 15:20:00,132.77,132.85,132.77,132.8,14439.257409618936,132.77,132.85,132.77,132.8,14439.2574
2013-01-18 15:25:00,132.82,132.89,132.8,132.88,24427.31516664857,132.82,132.89,132.8,132.88,24427.3152
2013-01-18 15:30:00,132.9,133.0,132.84,132.93,21713.169037020954,132.9,133.0,132.84,132.93,21713.169
2013-01-18 15:35:00,132.92,133.01,132.85,132.87,34523.938768863314,132.92,133.01,132.85,132.87,34523.9388
2013-01-18 15:40:00,132.87,132.97,132.84,132.93,25512.97361849962,132.87,132.97,132.84,132.93,25512.9736
2013-01-18 15:45:00,132.91,132.97,132.82,132.94,32244.05601997612,132.91,132.97,132.82,132.94,32244.056
2013-01-18 15:50:00,132.92,132.99,132.85,132.9,36586.68982738031,132.92,132.99,132.85,132.9,36586.6898
2013-01-18 15:55:00,132.93,132.97,132.81,132.92,60579.74161328846,132.93,132.97,132.81,132.92,60579.7416
2013-01-22 09:30:00,132.64,132.64,131.88,132.56,31701.22679405059,132.64,132.64,131.88,132.56,31701.2268
2013-01-22 09:35:00,132.52,132.52,132.01,132.33,14873.520790359353,132.52,132.52,132.01,132.33,14873.5208
2013-01-22 09:40:00,132.21,132.5,131.9,132.5,28552.817283682554,132.21,132.5,131.9,132.5,28552.8173
2013-01-22 09:45:00,132.42,132.56,132.24,132.41,31158.39756812507,132.42,132.56,132.24,132.41,31158.3976
2013-01-22 09:50:00,132.51,132.51,132.21,132.36,13027.901422212572,132.51,132.51,132.21,132.36,13027.9014
2013-01-22 09:55:00,132.37,132.56,132.29,132.29,15742.04755184019,132.37,132.56,132.29,132.29,15742.0476
2013-01-22 10:00:00,132.36,132.36,132.18,132.26,10748.018673325372,132.36,132.36,132.18,132.26,10748.0187
2013-01-22 10:05:00,132.31,132.36,132.21,132.29,12593.638041472152,132.31,132.36,132.21,132.29,12593.638
2013-01-22 10:10:00,132.3,132.33,132.18,132.28,11399.413744436,132.3,132.33,132.18,132.28,11399.4137
2013-01-22 10:15:00,132.29,132.53,132.15,132.46,24644.446857018786,132.29,132.53,132.15,132.46,24644.4469
2013-01-22 10:20:00,132.42,132.55,132.39,132.48,8685.267614808381,132.42,132.55,132.39,132.48,8685.2676
2013-01-22 10:25:00,132.52,132.53,132.28,132.35,10748.018673325372,132.52,132.53,132.28,132.35,10748.0187
2013-01-22 10:30:00,132.38,132.48,132.28,132.4,11290.847899250895,132.38,132.48,132.28,132.4,11290.8479
2013-01-22 10:35:00,132.39,132.61,132.34,132.57,12485.072196287048,132.39,132.61,132.34,132.57,12485.0722
2013-01-22 10:40:00,132.57,132.64,132.53,132.6,37129.51905330584,132.57,132.64,132.53,132.6,37129.5191
2013-01-22 10:45:00,132.59,132.64,132.51,132.63,12810.769731842363,132.59,132.64,132.51,132.63,12810.7697
2013-01-22 10:50:00,132.61,132.64,132.59,132.59,6296.819020736077,132.61,132.64,132.59,132.59,6296.819
2013-01-22 10:55:00,132.59,132.64,132.47,132.59,5428.292259255239,132.59,132.64,132.47,132.59,5428.2923
2013-01-22 11:00:00,132.56,132.56,132.4,132.46,7382.477472587125,132.56,132.56,132.4,132.46,7382.4775
2013-01-22 11:05:00,132.46,132.65,132.43,132.58,14764.95494517425,132.46,132.65,132.43,132.58,14764.9549
2013-01-22 11:10:00,132.57,132.64,132.51,132.58,10965.150363695582,132.57,132.64,132.51,132.58,10965.1504
2013-01-22 11:15:00,132.59,132.68,132.56,132.61,9662.360221474324,132.59,132.68,132.56,132.61,9662.3602
2013-01-22 11:20:00,132.67,132.69,132.6,132.6,9228.096840733906,132.67,132.69,132.6,132.6,9228.0968
2013-01-22 11:25:00,132.58,132.63,132.52,132.63,5971.121485180763,132.58,132.63,132.52,132.63,5971.1215
2013-01-22 11:30:00,132.63,132.63,132.42,132.45,3799.804581478667,132.63,132.63,132.42,132.45,3799.8046
2013-01-22 11:35:00,132.42,132.48,132.28,132.37,18347.627836282707,132.42,132.48,132.28,132.37,18347.6278
2013-01-22 11:40:00,132.38,132.64,132.38,132.64,12593.638041472152,132.38,132.64,132.38,132.64,12593.638
2013-01-22 11:45:00,132.61,132.76,132.59,132.76,17153.403539246552,132.61,132.76,132.59,132.76,17153.4035
2013-01-22 11:50:00,132.74,133.03,132.73,133.02,17804.798610357182,132.74,133.03,132.73,133.02,17804.7986
2013-01-22 11:55:00,133.02,133.02,132.79,132.92,22907.393334057106,133.02,133.02,132.79,132.92,22907.3933
2013-01-22 12:00:00,132.9,132.95,132.8,132.85,13896.42818369341,132.9,132.95,132.8,132.85,13896.4282
2013-01-22 12:05:00,132.86,133.08,132.78,133.01,13027.901422212572,132.86,133.08,132.78,133.01,13027.9014
2013-01-22 12:10:00,133.01,133.03,132.87,132.99,8468.135924438173,133.01,133.03,132.87,132.99,8468.1359
2013-01-22 12:15:00,133.06,133.14,132.94,133.13,26490.066225165563,133.06,133.14,132.94,133.13,26490.0662
2013-01-22 12:20:00,133.12,133.15,133.05,133.08,13570.730648138097,133.12,133.15,133.05,133.08,13570.7306
2013-01-22 12:25:00,133.11,133.13,133.04,133.12,50917.38139181414,133.11,133.13,133.04,133.12,50917.3814
2013-01-22 12:30:00,133.11,133.14,133.02,133.05,18347.627836282707,133.11,133.14,133.02,133.05,18347.6278
2013-01-22 12:35:00,133.06,133.12,133.03,133.11,9119.5309955488,133.06,133.12,133.03,133.11,9119.531
2013-01-22 12:40:00,133.12,133.15,133.05,133.05,21821.73488220606,133.12,133.15,133.05,133.05,21821.7349
2013-01-22 12:45:00,133.09,133.1,132.94,133.07,12919.335577027468,133.09,133.1,132.94,133.07,12919.3356
2013-01-22 12:50:00,133.07,133.11,132.97,132.97,7925.306698512648,133.07,133.11,132.97,132.97,7925.3067
2013-01-22 12:55:00,133.02,133.04,132.89,132.96,6622.516556291391,133.02,133.04,132.89,132.96,6622.5166
2013-01-22 13:00:00,132.97,133.11,132.94,133.11,6188.253175550972,132.97,133.11,132.94,133.11,6188.2532
2013-01-22 13:05:00,133.1,133.13,133.0,133.02,6079.687330365867,133.1,133.13,133.0,133.02,6079.6873
2013-01-22 13:10:00,132.99,133.15,132.97,132.98,17696.232765172077,132.99,133.15,132.97,132.98,17696.2328
2013-01-22 13:15:00,132.97,133.01,132.9,133.01,6839.648246661601,132.97,133.01,132.9,133.01,6839.6482
2013-01-22 13:20:00,132.94,132.95,132.82,132.82,5862.555639995658,132.94,132.95,132.82,132.82,5862.5556
2013-01-22 13:25:00,132.77,132.79,132.72,132.79,5862.555639995658,132.77,132.79,132.72,132.79,5862.5556
2013-01-22 13:30:00,132.82,132.84,132.75,132.76,2497.01443925741,132.82,132.84,132.75,132.76,2497.0144
2013-01-22 13:35:00,132.75,132.79,132.63,132.72,20410.37889479969,132.75,132.79,132.63,132.72,20410.3789
2013-01-22 13:40:00,132.74,132.78,132.68,132.78,3256.975355553143,132.74,132.78,132.68,132.78,3256.9754
2013-01-22 13:45:00,132.77,132.84,132.72,132.84,10530.886982955162,132.77,132.84,132.72,132.84,10530.887
2013-01-22 13:50:00,132.88,132.98,132.83,132.98,4885.463033329715,132.88,132.98,132.83,132.98,4885.463
2013-01-22 13:55:00,132.95,133.03,132.89,133.03,7599.609162957334,132.95,133.03,132.89,133.03,7599.6092
2013-01-22 14:00:00,133.03,133.03,132.92,132.96,7599.609162957334,133.03,133.03,132.92,132.96,7599.6092
2013-01-22 14:05:00,132.97,133.09,132.97,133.04,12376.506351101943,132.97,133.09,132.97,133.04,12376.5064
2013-01-22 14:10:00,133.09,133.11,133.0,133.03,8359.570079253068,133.09,133.11,133.0,133.03,8359.5701
2013-01-22 14:15:00,133.02,133.07,132.96,132.98,6188.253175550972,133.02,133.07,132.96,132.98,6188.2532
2013-01-22 14:20:00,132.95,133.02,132.91,132.91,4885.463033329715,132.95,133.02,132.91,132.91,4885.463
2013-01-22 14:25:00,132.9,133.03,132.9,132.97,7165.345782216915,132.9,133.03,132.9,132.97,7165.3458
2013-01-22 14:30:00,132.98,133.15,132.97,133.15,16936.271848876346,132.98,133.15,132.97,133.15,16936.2718
2013-01-22 14:35:00,133.17,133.26,133.15,133.2,10096.623602214744,133.17,133.26,133.15,133.2,10096.6236
2013-01-22 14:40:00,133.2,133.32,133.18,133.28,11290.847899250895,133.2,133.32,133.18,133.28,11290.8479
2013-01-22 14:45:00,133.28,133.35,133.24,133.3,25512.97361849962,133.28,133.35,133.24,133.3,25512.9736
2013-01-22 14:50:00,133.28,133.43,133.27,133.43,20953.20812072522,133.28,133.43,133.27,133.43,20953.2081
2013-01-22 14:55:00,133.44,133.51,133.36,133.48,21387.47150146564,133.44,133.51,133.36,133.48,21387.4715
2013-01-22 15:00:00,133.49,133.5,133.37,133.47,23775.920095537946,133.49,133.5,133.37,133.47,23775.9201
2013-01-22 15:05:00,133.45,133.51,133.37,133.47,22798.827488872,133.45,133.51,133.37,133.47,22798.8275
2013-01-22 15:10:00,133.45,133.5,133.38,133.48,22907.393334057106,133.45,133.5,133.38,133.48,22907.3933
2013-01-22 15:15:00,133.45,133.52,133.37,133.5,21278.90565628053,133.45,133.52,133.37,133.5,21278.9057
2013-01-22 15:20:00,133.49,133.56,133.39,133.47,47551.84019107589,133.49,133.56,133.39,133.47,47551.8402
2013-01-22 15:25:00,133.47,133.48,133.34,133.35,32244.05601997612,133.47,133.48,133.34,133.35,32244.056
2013-01-22 15:30:00,133.35,133.42,133.22,133.26,42666.377157746174,133.35,133.42,133.22,133.26,42666.3772
2013-01-22 15:35:00,133.3,133.41,133.27,133.35,40820.7577895994,133.3,133.41,133.27,133.35,40820.7578
2013-01-22 15:40:00,133.37,133.47,133.35,133.37,36260.992291824994,133.37,133.47,133.35,133.37,36260.9923
2013-01-22 15:45:00,133.35,133.42,133.27,133.3,31592.660948865487,133.35,133.42,133.27,133.3,31592.6609
2013-01-22 15:50:00,133.31,133.42,133.26,133.39,51025.94723699924,133.31,133.42,133.26,133.39,51025.9472
2013-01-22 15:55:00,133.39,133.43,133.27,133.43,104223.21137770056,133.39,133.43,133.27,133.43,104223.2114
2013-01-23 09:30:00,133.25,133.56,133.1,133.3,29638.4757355336,133.25,133.56,133.1,133.3,29638.4757
2013-01-23 09:35:00,133.35,133.4,133.03,133.15,41146.45532515471,133.35,133.4,133.03,133.15,41146.4553
2013-01-23 09:40:00,133.15,133.51,133.1,133.26,17804.798610357182,133.15,133.51,133.1,133.26,17804.7986
2013-01-23 09:45:00,133.27,133.49,133.2,133.45,18781.891217023127,133.27,133.49,133.2,133.45,18781.8912
2013-01-23 09:50:00,133.5,133.84,133.5,133.72,34089.675388122894,133.5,133.84,133.5,133.72,34089.6754
2013-01-23 09:55:00,133.72,133.77,133.64,133.72,17479.101074801867,133.72,133.77,133.64,133.72,17479.1011
2013-01-23 10:00:00,133.63,133.9,133.6,133.82,19324.72044294865,133.63,133.9,133.6,133.82,19324.7204
2013-01-23 10:05:00,133.84,133.85,133.61,133.61,52328.737379220496,133.84,133.85,133.61,133.61,52328.7374
2013-01-23 10:10:00,133.6,133.83,133.56,133.63,33438.28031701227,133.6,133.83,133.56,133.63,33438.2803
2013-01-23 10:15:00,133.59,133.6,133.43,133.55,13462.164802952992,133.59,133.6,133.43,133.55,13462.1648
2013-01-23 10:20:00,133.61,133.69,133.52,133.66,48854.63033329714,133.61,133.69,133.52,133.66,48854.6303
2013-01-23 10:25:00,133.61,133.61,133.47,133.49,25295.84192812941,133.61,133.61,133.47,133.49,25295.8419
2013-01-23 10:30:00,133.52,133.61,133.4,133.46,9010.965150363696,133.52,133.61,133.4,133.46,9010.9652
2013-01-23 10:35:00,133.5,133.51,133.24,133.35,13027.901422212572,133.5,133.51,133.24,133.35,13027.9014
2013-01-23 10:40:00,133.31,133.35,133.16,133.24,50157.4204755184,133.31,133.35,133.16,133.24,50157.4205
2013-01-23 10:45:00,133.28,133.31,133.23,133.23,20301.8130496146,133.28,133.31,133.23,133.23,20301.813
2013-01-23 10:50:00,133.25,133.33,133.07,133.09,25295.84192812941,133.25,133.33,133.07,133.09,25295.8419
2013-01-23 10:55:00,133.05,133.09,132.9,132.91,9879.491911844534,133.05,133.09,132.9,132.91,9879.4919
2013-01-23 11:00:00,132.91,132.99,132.87,132.87,7816.740853327544,132.91,132.99,132.87,132.87,7816.7409
2013-01-23 11:05:00,132.89,132.91,132.8,132.84,9770.92606665943,132.89,132.91,132.8,132.84,9770.9261
2013-01-23 11:10:00,132.82,132.93,132.8,132.87,13787.862338508306,132.82,132.93,132.8,132.87,13787.8623
2013-01-23 11:15:00,132.89,132.9,132.77,132.8,11725.111279991315,132.89,132.9,132.77,132.8,11725.1113
2013-01-23 11:20:00,132.84,132.93,132.77,132.79,24535.88101183368,132.84,132.93,132.77,132.79,24535.881
2013-01-23 11:25:00,132.77,132.78,132.59,132.59,16502.008468135926,132.77,132.78,132.59,132.59,16502.0085
2013-01-23 11:30:00,132.57,132.79,132.56,132.76,7708.175008142439,132.57,132.79,132.56,132.76,7708.175
2013-01-23 11:35:00,132.79,132.88,132.75,132.79,6513.950711106286,132.79,132.88,132.75,132.79,6513.9507
2013-01-23 11:40:00,132.79,132.82,132.74,132.79,4234.067962219086,132.79,132.82,132.74,132.79,4234.068
2013-01-23 11:45:00,132.79,132.84,132.68,132.7,3799.804581478667,132.79,132.84,132.68,132.7,3799.8046
2013-01-23 11:50:00,132.7,132.88,132.67,132.8,6839.648246661601,132.7,132.88,132.67,132.8,6839.6482
2013-01-23 11:55:00,132.81,132.85,132.74,132.74,4776.89718814461,132.81,132.85,132.74,132.74,4776.8972
2013-01-23 12:00:00,132.82,132.97,132.79,132.88,3256.975355553143,132.82,132.97,132.79,132.88,3256.9754
2013-01-23 12:05:00,132.83,132.91,132.77,132.78,5211.160568885029,132.83,132.91,132.77,132.78,5211.1606
2013-01-23 12:10:00,132.79,132.79,132.72,132.74,12376.506351101943,132.79,132.79,132.72,132.74,12376.5064
2013-01-23 12:15:00,132.72,132.76,132.61,132.64,7491.043317772229,132.72,132.76,132.61,132.64,7491.0433
2013-01-23 12:20:00,132.61,132.66,132.57,132.59,7599.609162957334,132.61,132.66,132.57,132.59,7599.6092
2013-01-23 12:25:00,132.57,132.63,132.56,132.56,6296.819020736077,132.57,132.63,132.56,132.56,6296.819
2013-01-23 12:30:00,132.56,132.58,132.54,132.57,7273.91162740202,132.56,132.58,132.54,132.57,7273.9116
2013-01-23 12:35:00,132.57,132.58,132.39,132.45,6839.648246661601,132.57,132.58,132.39,132.45,6839.6482
2013-01-23 12:40:00,132.44,132.57,132.38,132.49,6079.687330365867,132.44,132.57,132.38,132.49,6079.6873
2013-01-23 12:45:00,132.44,132.52,132.43,132.47,4342.633807404191,132.44,132.52,132.43,132.47,4342.6338
2013-01-23 12:50:00,132.49,132.49,132.41,132.44,6839.648246661601,132.49,132.49,132.41,132.44,6839.6482
2013-01-23 12:55:00,132.41,132.47,132.29,132.47,9770.92606665943,132.41,132.47,132.29,132.47,9770.9261
2013-01-23 13:00:00,132.45,132.46,132.39,132.44,4234.067962219086,132.45,132.46,132.39,132.44,4234.068
2013-01-23 13:05:00,132.46,132.58,132.45,132.45,4125.502117033981,132.46,132.58,132.45,132.45,4125.5021
2013-01-23 13:10:00,132.49,132.56,132.45,132.51,4125.502117033981,132.49,132.56,132.45,132.51,4125.5021
2013-01-23 13:15:00,132.46,132.61,132.46,132.6,2714.14612962762,132.46,132.61,132.46,132.6,2714.1461
2013-01-23 13:20:00,132.65,133.0,132.65,133.0,7382.477472587125,132.65,133.0,132.65,133.0,7382.4775
2013-01-23 13:25:00,132.95,132.96,132.85,132.85,5319.726414070134,132.95,132.96,132.85,132.85,5319.7264
2013-01-23 13:30:00,132.81,132.82,132.69,132.79,7708.175008142439,132.81,132.82,132.69,132.79,7708.175
2013-01-23 13:35:00,132.79,132.79,132.65,132.68,5211.160568885029,132.79,132.79,132.65,132.68,5211.1606
2013-01-23 13:40:00,132.68,132.69,132.58,132.58,5753.989794810553,132.68,132.69,132.58,132.58,5753.9898
2013-01-23 13:45:00,132.58,132.71,132.58,132.6,9010.965150363696,132.58,132.71,132.58,132.6,9010.9652
2013-01-23 13:50:00,132.61,132.71,132.58,132.68,9228.096840733906,132.61,132.71,132.58,132.68,9228.0968
2013-01-23 13:55:00,132.68,132.69,132.64,132.68,6405.384865921182,132.68,132.69,132.64,132.68,6405.3849
2013-01-23 14:00:00,132.68,132.68,132.61,132.66,9988.05775702964,132.68,132.68,132.61,132.66,9988.0578
2013-01-23 14:05:00,132.6,132.68,132.58,132.58,8576.701769623276,132.6,132.68,132.58,132.58,8576.7018
2013-01-23 14:10:00,132.58,132.58,132.52,132.56,4885.463033329715,132.58,132.58,132.52,132.56,4885.463
2013-01-23 14:15:00,132.56,132.66,132.56,132.61,5319.726414070134,132.56,132.66,132.56,132.61,5319.7264
2013-01-23 14:20:00,132.62,132.63,132.48,132.48,6079.687330365867,132.62,132.63,132.48,132.48,6079.6873
2013-01-23 14:25:00,132.52,132.61,132.49,132.51,5102.5947236999245,132.52,132.61,132.49,132.51,5102.5947
2013-01-23 14:30:00,132.54,132.64,132.48,132.62,6296.819020736077,132.54,132.64,132.48,132.62,6296.819
2013-01-23 14:35:00,132.62,132.68,132.59,132.59,6622.516556291391,132.62,132.68,132.59,132.59,6622.5166
2013-01-23 14:40:00,132.61,132.72,132.6,132.65,7491.043317772229,132.61,132.72,132.6,132.65,7491.0433
2013-01-23 14:45:00,132.64,132.67,132.57,132.66,7599.609162957334,132.64,132.67,132.57,132.66,7599.6092
2013-01-23 14:50:00,132.66,132.66,132.45,132.45,14656.389099989145,132.66,132.66,132.45,132.45,14656.3891
2013-01-23 14:55:00,132.42,132.45,132.16,132.25,13679.296493323202,132.42,132.45,132.16,132.25,13679.2965
2013-01-23 15:00:00,132.26,132.46,132.26,132.46,13570.730648138097,132.26,132.46,132.26,132.46,13570.7306
2013-01-23 15:05:00,132.46,132.46,132.28,132.34,8468.135924438173,132.46,132.46,132.28,132.34,8468.1359
2013-01-23 15:10:00,132.36,132.4,132.22,132.23,7056.77993703181,132.36,132.4,132.22,132.23,7056.7799
2013-01-23 15:15:00,132.23,132.33,132.2,132.31,14222.125719248725,132.23,132.33,132.2,132.31,14222.1257
2013-01-23 15:20:00,132.29,132.36,132.18,132.2,12159.374660731732,132.29,132.36,132.18,132.2,12159.3747
2013-01-23 15:25:00,132.21,132.31,132.21,132.21,13896.42818369341,132.21,132.31,132.21,132.21,13896.4282
2013-01-23 15:30:00,132.22,132.27,132.17,132.26,12702.203886657258,132.22,132.27,132.17,132.26,12702.2039
2013-01-23 15:35:00,132.26,132.29,132.2,132.23,22473.12995331669,132.26,132.29,132.2,132.23,22473.13
2013-01-23 15:40:00,132.23,132.23,132.06,132.19,15307.784171099773,132.23,132.23,132.06,132.19,15307.7842
2013-01-23 15:45:00,132.21,132.27,132.08,132.11,17479.101074801867,132.21,132.27,132.08,132.11,17479.1011
2013-01-23 15:50:00,132.12,132.15,132.03,132.06,18781.891217023127,132.12,132.15,132.03,132.06,18781.8912
2013-01-23 15:55:00,132.07,132.23,132.02,132.22,57431.33210292042,132.07,132.23,132.02,132.22,57431.3321
2013-01-24 09:30:00,133.56,135.01,133.54,134.58,385191.61871675175,133.56,135.01,133.54,134.58,385191.6187
2013-01-24 09:35:00,134.61,134.65,133.93,134.11,175442.40581912932,134.61,134.65,133.93,134.11,175442.4058
2013-01-24 09:40:00,134.07,134.16,133.38,133.72,97709.26066659427,134.07,134.16,133.38,133.72,97709.2607
2013-01-24 09:45:00,133.73,133.87,133.45,133.74,92715.23178807949,133.73,133.87,133.45,133.74,92715.2318
2013-01-24 09:50:00,133.74,133.74,133.56,133.63,60362.60992291825,133.74,133.74,133.56,133.63,60362.6099
2013-01-24 09:55:00,133.64,133.74,133.49,133.72,46249.05004885463,133.64,133.74,133.49,133.72,46249.05
2013-01-24 10:00:00,133.73,133.82,133.48,133.79,181956.3565302356,133.73,133.82,133.48,133.79,181956.3565
2013-01-24 10:05:00,133.8,134.21,133.8,133.96,41689.28455108023,133.8,134.21,133.8,133.96,41689.2846
2013-01-24 10:10:00,133.99,134.34,133.96,134.34,56671.37118662469,133.99,134.34,133.96,134.34,56671.3712
2013-01-24 10:15:00,134.27,134.38,134.12,134.34,48203.23526218652,134.27,134.38,134.12,134.34,48203.2353
2013-01-24 10:20:00,134.31,134.48,133.97,134.14,148300.94452285313,134.31,134.48,133.97,134.14,148300.9445
2013-01-24 10:25:00,134.11,134.12,133.68,133.7,34523.938768863314,134.11,134.12,133.68,133.7,34523.9388
2013-01-24 10:30:00,133.79,133.94,133.73,133.89,30398.43665182933,133.79,133.94,133.73,133.89,30398.4367
2013-01-24 10:35:00,133.89,133.93,133.83,133.91,16067.745087395506,133.89,133.93,133.83,133.91,16067.7451
2013-01-24 10:40:00,133.89,134.16,133.8,134.16,40820.7577895994,133.89,134.16,133.8,134.16,40820.7578
2013-01-24 10:45:00,134.12,134.2,133.95,134.03,38649.4408858973,134.12,134.2,133.95,134.03,38649.4409
2013-01-24 10:50:00,134.07,134.2,134.02,134.17,36695.25567256541,134.07,134.2,134.02,134.17,36695.2557
2013-01-24 10:55:00,134.18,134.26,134.07,134.19,37346.65074367605,134.18,134.26,134.07,134.19,37346.6507
2013-01-24 11:00:00,134.2,134.33,134.16,134.25,46683.31342959505,134.2,134.33,134.16,134.25,46683.3134
2013-01-24 11:05:00,134.25,134.31,134.18,134.29,42557.81131256107,134.25,134.31,134.18,134.29,42557.8113
2013-01-24 11:10:00,134.28,134.47,134.27,134.41,48637.49864292693,134.28,134.47,134.27,134.41,48637.4986
2013-01-24 11:15:00,134.39,134.52,134.3,134.48,105526.00151992185,134.39,134.52,134.3,134.48,105526.0015
2013-01-24 11:20:00,134.48,134.57,134.31,134.45,33655.41200738248,134.48,134.57,134.31,134.45,33655.412
2013-01-24 11:25:00,134.47,134.56,134.37,134.43,71002.06275105852,134.47,134.56,134.37,134.43,71002.0628
2013-01-24 11:30:00,134.43,134.53,134.32,134.35,107263.05504288353,134.43,134.53,134.32,134.35,107263.055
2013-01-24 11:35:00,134.36,134.52,134.31,134.47,30832.700032569755,134.36,134.52,134.31,134.47,30832.7
2013-01-24 11:40:00,134.46,134.57,134.43,134.49,48420.36695255672,134.46,134.57,134.43,134.49,48420.367
2013-01-24 11:45:00,134.5,134.57,134.46,134.52,31266.96341331017,134.5,134.57,134.46,134.52,31266.9634
2013-01-24 11:50:00,134.48,134.56,134.41,134.44,54934.317663663016,134.48,134.56,134.41,134.44,54934.3177
2013-01-24 11:55:00,134.44,134.5,134.31,134.45,26272.93453479536,134.44,134.5,134.31,134.45,26272.9345
2013-01-24 12:00:00,134.48,134.48,134.22,134.36,16502.008468135926,134.48,134.48,134.22,134.36,16502.0085
2013-01-24 12:05:00,134.38,134.55,134.32,134.37,18673.325371838026,134.38,134.55,134.32,134.37,18673.3254
2013-01-24 12:10:00,134.43,134.45,134.34,134.36,35609.597220714364,134.43,134.45,134.34,134.36,35609.5972
2013-01-24 12:15:00,134.34,134.39,134.19,134.29,19541.85213331886,134.34,134.39,134.19,134.29,19541.8521
2013-01-24 12:20:00,134.31,134.36,134.3,134.32,32569.75355553143,134.31,134.36,134.3,134.32,32569.7536
2013-01-24 12:25:00,134.32,134.38,134.25,134.33,18456.19368146781,134.32,134.38,134.25,134.33,18456.1937
2013-01-24 12:30:00,134.33,134.33,134.17,134.2,13896.42818369341,134.33,134.33,134.17,134.2,13896.4282
2013-01-24 12:35:00,134.2,134.21,134.02,134.12,21061.773965910324,134.2,134.21,134.02,134.12,21061.774
2013-01-24 12:40:00,134.13,134.31,134.1,134.27,21496.037346650744,134.13,134.31,134.1,134.27,21496.0373
2013-01-24 12:45:00,134.25,134.29,134.08,134.15,33872.54369775269,134.25,134.29,134.08,134.15,33872.5437
2013-01-24 12:50:00,134.16,134.16,134.05,134.1,19324.72044294865,134.16,134.16,134.05,134.1,19324.7204
2013-01-24 12:55:00,134.1,134.13,133.95,133.99,18456.19368146781,134.1,134.13,133.95,133.99,18456.1937
2013-01-24 13:00:00,134.04,134.19,133.96,134.1,37780.91412441646,134.04,134.19,133.96,134.1,37780.9141
2013-01-24 13:05:00,134.08,134.2,134.06,134.17,33004.01693627185,134.08,134.2,134.06,134.17,33004.0169
2013-01-24 13:10:00,134.17,134.18,133.99,133.99,18021.930300727392,134.17,134.18,133.99,133.99,18021.9303
2013-01-24 13:15:00,133.96,134.13,133.88,134.12,24535.88101183368,133.96,134.13,133.88,134.12,24535.881
2013-01-24 13:20:00,134.18,134.24,134.12,134.21,30615.568342199545,134.18,134.24,134.12,134.21,30615.5683
2013-01-24 13:25:00,134.22,134.22,134.05,134.18,16502.008468135926,134.22,134.22,134.05,134.18,16502.0085
2013-01-24 13:30:00,134.2,134.22,134.01,134.09,26707.197915535773,134.2,134.22,134.01,134.09,26707.1979
2013-01-24 13:35:00,134.11,134.2,134.06,134.09,18890.45706220823,134.11,134.2,134.06,134.09,18890.4571
2013-01-24 13:40:00,134.08,134.14,133.99,134.08,22364.564108131584,134.08,134.14,133.99,134.08,22364.5641
2013-01-24 13:45:00,134.11,134.12,133.83,133.9,24970.144392574097,134.11,134.12,133.83,133.9,24970.1444
2013-01-24 13:50:00,133.97,134.11,133.91,133.94,36043.860601454784,133.97,134.11,133.91,133.94,36043.8606
2013-01-24 13:55:00,134.0,134.0,133.85,133.9,32135.49017479101,134.0,134.0,133.85,133.9,32135.4902
2013-01-24 14:00:00,133.88,133.98,133.68,133.98,146563.89099989145,133.88,133.98,133.68,133.98,146563.891
2013-01-24 14:05:00,133.98,134.15,133.97,134.1,27792.85636738682,133.98,134.15,133.97,134.1,27792.8564
2013-01-24 14:10:00,134.11,134.2,134.02,134.04,18673.325371838026,134.11,134.2,134.02,134.04,18673.3254
2013-01-24 14:15:00,134.04,134.06,133.97,134.01,21496.037346650744,134.04,134.06,133.97,134.01,21496.0373
2013-01-24 14:20:00,134.01,134.18,133.98,134.18,31049.831722939965,134.01,134.18,133.98,134.18,31049.8317
2013-01-24 14:25:00,134.15,134.15,134.01,134.14,20627.510585169905,134.15,134.15,134.01,134.14,20627.5106
2013-01-24 14:30:00,134.18,134.3,134.1,134.14,39952.23102811856,134.18,134.3,134.1,134.14,39952.231
2013-01-24 14:35:00,134.15,134.25,134.12,134.17,23450.22255998263,134.15,134.25,134.12,134.17,23450.2226
2013-01-24 14:40:00,134.17,134.26,134.11,134.22,48637.49864292693,134.17,134.26,134.11,134.22,48637.4986
2013-01-24 14:45:00,134.24,134.3,134.14,134.15,37780.91412441646,134.24,134.3,134.14,134.15,37780.9141
2013-01-24 14:50:00,134.15,134.25,134.14,134.24,79687.3303658669,134.15,134.25,134.14,134.24,79687.3304
2013-01-24 14:55:00,134.24,134.26,134.1,134.22,29964.173271088915,134.24,134.26,134.1,134.22,29964.1733
2013-01-24 15:00:00,134.2,134.28,134.09,134.24,27575.724677016613,134.2,134.28,134.09,134.24,27575.7247
2013-01-24 15:05:00,134.23,134.37,134.16,134.36,69047.87753772663,134.23,134.37,134.16,134.36,69047.8775
2013-01-24 15:10:00,134.33,134.58,134.33,134.51,54282.92259255239,134.33,134.58,134.33,134.51,54282.9226
2013-01-24 15:15:00,134.48,134.54,134.4,134.49,37780.91412441646,134.48,134.54,134.4,134.49,37780.9141
2013-01-24 15:20:00,134.5,134.57,134.39,134.55,35175.333839973944,134.5,134.57,134.39,134.55,35175.3338
2013-01-24 15:25:00,134.53,134.54,134.38,134.51,26055.802844425143,134.53,134.54,134.38,134.51,26055.8028
2013-01-24 15:30:00,134.53,134.66,134.51,134.66,85115.62262512214,134.53,134.66,134.51,134.66,85115.6226
2013-01-24 15:35:00,134.66,134.79,134.64,134.79,147866.6811421127,134.66,134.79,134.64,134.79,147866.6811
2013-01-24 15:40:00,134.8,134.92,134.73,134.9,92932.36347844968,134.8,134.92,134.73,134.9,92932.3635
2013-01-24 15:45:00,134.89,134.94,134.78,134.88,83161.43741179025,134.89,134.94,134.78,134.88,83161.4374
2013-01-24 15:50:00,134.9,134.96,134.79,134.8,127239.1705569428,134.9,134.96,134.79,134.8,127239.1706
2013-01-24 15:55:00,134.79,134.96,134.78,134.88,208012.15937466075,134.79,134.96,134.78,134.88,208012.1594
2013-01-25 09:30:00,135.35,135.85,134.27,134.39,42232.11377700576,135.35,135.85,134.27,134.39,42232.1138
2013-01-25 09:35:00,134.6,134.72,134.16,134.38,28987.08066442297,134.6,134.72,134.16,134.38,28987.0807
2013-01-25 09:40:00,134.38,134.52,133.86,133.94,22798.827488872,134.38,134.52,133.86,133.94,22798.8275
2013-01-25 09:45:00,134.0,134.05,133.86,133.87,19976.11551405928,134.0,134.05,133.86,133.87,19976.1155
2013-01-25 09:50:00,133.9,133.98,133.85,133.98,27575.724677016613,133.9,133.98,133.85,133.98,27575.7247
2013-01-25 09:55:00,134.01,134.04,133.89,133.96,34849.63630441863,134.01,134.04,133.89,133.96,34849.6363
2013-01-25 10:00:00,133.96,134.06,133.86,134.02,32786.88524590164,133.96,134.06,133.86,134.02,32786.8852
2013-01-25 10:05:00,134.01,134.04,133.93,134.0,25078.7102377592,134.01,134.04,133.93,134.0,25078.7102
2013-01-25 10:10:00,134.02,134.04,133.9,133.92,15416.350016284878,134.02,134.04,133.9,133.92,15416.35
2013-01-25 10:15:00,133.93,134.02,133.87,133.96,16393.44262295082,133.93,134.02,133.87,133.96,16393.4426
2013-01-25 10:20:00,133.98,134.03,133.7,133.7,20193.24720442949,133.98,134.03,133.7,133.7,20193.2472
2013-01-25 10:25:00,133.73,133.76,133.61,133.76,11616.54543480621,133.73,133.76,133.61,133.76,11616.5454
2013-01-25 10:30:00,133.76,133.87,133.57,133.61,11616.54543480621,133.76,133.87,133.57,133.61,11616.5454
2013-01-25 10:35:00,133.63,133.64,133.47,133.53,13245.033112582782,133.63,133.64,133.47,133.53,13245.0331
2013-01-25 10:40:00,133.52,133.56,133.43,133.43,7491.043317772229,133.52,133.56,133.43,133.43,7491.0433
2013-01-25 10:45:00,133.41,133.44,133.15,133.33,14982.086635544458,133.41,133.44,133.15,133.33,14982.0866
2013-01-25 10:50:00,133.33,133.66,133.32,133.63,31701.22679405059,133.33,133.66,133.32,133.63,31701.2268
2013-01-25 10:55:00,133.64,133.85,133.61,133.76,12159.374660731732,133.64,133.85,133.61,133.76,12159.3747
2013-01-25 11:00:00,133.78,133.85,133.66,133.71,5536.858104440344,133.78,133.85,133.66,133.71,5536.8581
2013-01-25 11:05:00,133.73,133.85,133.65,133.82,13136.467267397677,133.73,133.85,133.65,133.82,13136.4673
2013-01-25 11:10:00,133.78,133.84,133.71,133.81,6622.516556291391,133.78,133.84,133.71,133.81,6622.5166
2013-01-25 11:15:00,133.84,133.96,133.74,133.81,16067.745087395506,133.84,133.96,133.74,133.81,16067.7451
2013-01-25 11:20:00,133.86,133.92,133.74,133.91,6188.253175550972,133.86,133.92,133.74,133.91,6188.2532
2013-01-25 11:25:00,133.9,134.02,133.85,133.94,10313.755292584952,133.9,134.02,133.85,133.94,10313.7553
2013-01-25 11:30:00,133.97,134.06,133.97,134.02,9228.096840733906,133.97,134.06,133.97,134.02,9228.0968
2013-01-25 11:35:00,134.04,134.06,133.97,134.02,9445.228531104114,134.04,134.06,133.97,134.02,9445.2285
2013-01-25 11:40:00,134.03,134.05,133.99,134.02,14222.125719248725,134.03,134.05,133.99,134.02,14222.1257
2013-01-25 11:45:00,134.03,134.06,133.99,134.02,11182.282054065792,134.03,134.06,133.99,134.02,11182.2821
2013-01-25 11:50:00,134.04,134.05,133.96,134.04,9119.5309955488,134.04,134.05,133.96,134.04,9119.531
2013-01-25 11:55:00,134.06,134.06,133.96,133.97,25947.23699924004,134.06,134.06,133.96,133.97,25947.237
2013-01-25 12:00:00,134.01,134.08,133.97,134.06,13353.598957767888,134.01,134.08,133.97,134.06,13353.599
2013-01-25 12:05:00,134.07,134.28,134.07,134.22,9770.92606665943,134.07,134.28,134.07,134.22,9770.9261
2013-01-25 12:10:00,134.2,134.21,134.08,134.18,5645.423949625448,134.2,134.21,134.08,134.18,5645.4239
2013-01-25 12:15:00,134.19,134.27,134.12,134.22,3908.370426663772,134.19,134.27,134.12,134.22,3908.3704
2013-01-25 12:20:00,134.22,134.24,134.07,134.14,6513.950711106286,134.22,134.24,134.07,134.14,6513.9507
2013-01-25 12:25:00,134.2,134.2,134.04,134.05,4451.199652589296,134.2,134.2,134.04,134.05,4451.1997
2013-01-25 12:30:00,134.05,134.11,133.95,134.11,4994.02887851482,134.05,134.11,133.95,134.11,4994.0289
2013-01-25 12:35:00,134.06,134.11,133.87,133.99,4125.502117033981,134.06,134.11,133.87,133.99,4125.5021
2013-01-25 12:40:00,133.97,134.17,133.97,134.09,4016.936271848877,133.97,134.17,133.97,134.09,4016.9363
2013-01-25 12:45:00,134.1,134.27,134.1,134.22,4668.3313429595055,134.1,134.27,134.1,134.22,4668.3313
2013-01-25 12:50:00,134.2,134.33,134.13,134.2,7816.740853327544,134.2,134.33,134.13,134.2,7816.7409
2013-01-25 12:55:00,134.14,134.18,134.07,134.12,4559.7654977744005,134.14,134.18,134.07,134.12,4559.7655
2013-01-25 13:00:00,134.12,134.17,134.03,134.04,6405.384865921182,134.12,134.17,134.03,134.04,6405.3849
2013-01-25 13:05:00,134.08,134.08,133.92,133.94,5102.5947236999245,134.08,134.08,133.92,133.94,5102.5947
2013-01-25 13:10:00,133.97,134.16,133.94,133.94,6731.082401476496,133.97,134.16,133.94,133.94,6731.0824
2013-01-25 13:15:00,133.96,134.17,133.96,134.07,4776.89718814461,133.96,134.17,133.96,134.07,4776.8972
2013-01-25 13:20:00,134.07,134.21,134.0,134.2,8251.004234067963,134.07,134.21,134.0,134.2,8251.0042
2013-01-25 13:25:00,134.2,134.24,134.16,134.17,7382.477472587125,134.2,134.24,134.16,134.17,7382.4775
2013-01-25 13:30:00,134.16,134.3,134.11,134.3,8251.004234067963,134.16,134.3,134.11,134.3,8251.0042
2013-01-25 13:35:00,134.25,134.27,134.16,134.24,6513.950711106286,134.25,134.27,134.16,134.24,6513.9507
2013-01-25 13:40:00,134.27,134.37,134.24,134.37,10096.623602214744,134.27,134.37,134.24,134.37,10096.6236
2013-01-25 13:45:00,134.37,134.6,134.31,134.56,16502.008468135926,134.37,134.6,134.31,134.56,16502.0085
2013-01-25 13:50:00,134.56,134.69,134.56,134.65,12159.374660731732,134.56,134.69,134.56,134.65,12159.3747
2013-01-25 13:55:00,134.63,134.69,134.59,134.66,13462.164802952992,134.63,134.69,134.59,134.66,13462.1648
2013-01-25 14:00:00,134.67,134.69,134.57,134.62,19107.58875257844,134.67,134.69,134.57,134.62,19107.5888
2013-01-25 14:05:00,134.64,134.7,134.64,134.66,9119.5309955488,134.64,134.7,134.64,134.66,9119.531
2013-01-25 14:10:00,134.66,134.72,134.64,134.67,8142.438388882858,134.66,134.72,134.64,134.67,8142.4384
2013-01-25 14:15:00,134.68,134.71,134.6,134.6,7925.306698512648,134.68,134.71,134.6,134.6,7925.3067
2013-01-25 14:20:00,134.59,134.65,134.53,134.63,13570.730648138097,134.59,134.65,134.53,134.63,13570.7306
2013-01-25 14:25:00,134.62,134.66,134.59,134.61,14982.086635544458,134.62,134.66,134.59,134.61,14982.0866
2013-01-25 14:30:00,134.61,134.78,134.6,134.78,20953.20812072522,134.61,134.78,134.6,134.78,20953.2081
2013-01-25 14:35:00,134.78,134.79,134.69,134.69,13679.296493323202,134.78,134.79,134.69,134.69,13679.2965
2013-01-25 14:40:00,134.71,134.74,134.63,134.68,18347.627836282707,134.71,134.74,134.63,134.68,18347.6278
2013-01-25 14:45:00,134.68,134.72,134.6,134.66,17261.969384431657,134.68,134.72,134.6,134.66,17261.9694
2013-01-25 14:50:00,134.66,134.76,134.55,134.59,11073.716208880687,134.66,134.76,134.55,134.59,11073.7162
2013-01-25 14:55:00,134.59,134.6,134.41,134.52,12919.335577027468,134.59,134.6,134.41,134.52,12919.3356
2013-01-25 15:00:00,134.55,134.67,134.53,134.62,9228.096840733906,134.55,134.67,134.53,134.62,9228.0968
2013-01-25 15:05:00,134.59,134.63,134.5,134.62,11182.282054065792,134.59,134.63,134.5,134.62,11182.2821
2013-01-25 15:10:00,134.63,134.66,134.56,134.6,15199.218325914668,134.63,134.66,134.56,134.6,15199.2183
2013-01-25 15:15:00,134.61,134.63,134.52,134.59,11073.716208880687,134.61,134.63,134.52,134.59,11073.7162
2013-01-25 15:20:00,134.6,134.6,134.46,134.55,12593.638041472152,134.6,134.6,134.46,134.55,12593.638
2013-01-25 15:25:00,134.54,134.71,134.51,134.63,12267.940505916838,134.54,134.71,134.51,134.63,12267.9405
2013-01-25 15:30:00,134.66,134.72,134.48,134.5,16827.70600369124,134.66,134.72,134.48,134.5,16827.706
2013-01-25 15:35:00,134.54,134.54,134.43,134.49,19107.58875257844,134.54,134.54,134.43,134.49,19107.5888
2013-01-25 15:40:00,134.47,134.47,134.26,134.29,17696.232765172077,134.47,134.47,134.26,134.29,17696.2328
2013-01-25 15:45:00,134.3,134.43,134.23,134.36,24970.144392574097,134.3,134.43,134.23,134.36,24970.1444
2013-01-25 15:50:00,134.36,134.41,134.28,134.38,51025.94723699924,134.36,134.41,134.28,134.38,51025.9472
2013-01-25 15:55:00,134.38,134.67,134.3,134.67,73824.77472587125,134.38,134.67,134.3,134.67,73824.7747
2013-01-28 09:30:00,137.83,144.56,136.11,138.71,494517.4248181522,137.83,144.56,136.11,138.71,494517.4248
2013-01-28 09:35:00,138.81,140.0,138.5,139.26,156009.11953099555,138.81,140.0,138.5,139.26,156009.1195
2013-01-28 09:40:00,139.25,139.44,138.4,139.03,102811.85539029422,139.25,139.44,138.4,139.03,102811.8554
2013-01-28 09:45:00,138.96,139.28,138.59,138.87,22907.393334057106,138.96,139.28,138.59,138.87,22907.3933
2013-01-28 09:50:00,138.89,139.07,138.17,138.28,45706.22082292911,138.89,139.07,138.17,138.28,45706.2208
2013-01-28 09:55:00,138.35,138.43,137.9,138.17,50808.81554662903,138.35,138.43,137.9,138.17,50808.8155
2013-01-28 10:00:00,138.17,139.49,137.92,138.81,54934.317663663016,138.17,139.49,137.92,138.81,54934.3177
2013-01-28 10:05:00,138.87,139.05,138.72,139.05,17587.666919986972,138.87,139.05,138.72,139.05,17587.6669
2013-01-28 10:10:00,138.99,138.99,138.63,138.69,59928.34654217783,138.99,138.99,138.63,138.69,59928.3465
2013-01-28 10:15:00,138.63,138.85,138.41,138.69,43209.2063836717,138.63,138.85,138.41,138.69,43209.2064
2013-01-28 10:20:00,138.77,139.09,138.62,138.97,103788.94799696017,138.77,139.09,138.62,138.97,103788.948
2013-01-28 10:25:00,138.9,138.9,138.56,138.74,32461.187710346327,138.9,138.9,138.56,138.74,32461.1877
2013-01-28 10:30:00,138.69,138.76,138.58,138.73,20410.37889479969,138.69,138.76,138.58,138.73,20410.3789
2013-01-28 10:35:00,138.7,138.78,138.31,138.75,26164.368689610248,138.7,138.78,138.31,138.75,26164.3687
2013-01-28 10:40:00,138.69,138.77,138.17,138.48,22038.86657257627,138.69,138.77,138.17,138.48,22038.8666
2013-01-28 10:45:00,138.44,138.53,138.18,138.52,12702.203886657258,138.44,138.53,138.18,138.52,12702.2039
2013-01-28 10:50:00,138.61,138.62,138.41,138.57,13245.033112582782,138.61,138.62,138.41,138.57,13245.0331
2013-01-28 10:55:00,138.58,139.06,138.54,139.06,21821.73488220606,138.58,139.06,138.54,139.06,21821.7349
2013-01-28 11:00:00,139.06,139.07,138.66,138.73,12050.80881554663,139.06,139.07,138.66,138.73,12050.8088
2013-01-28 11:05:00,138.7,139.51,138.65,139.09,45380.52328737379,138.7,139.51,138.65,139.09,45380.5233
2013-01-28 11:10:00,139.02,139.09,138.7,138.79,23993.05178590816,139.02,139.09,138.7,138.79,23993.0518
2013-01-28 11:15:00,138.87,138.94,138.55,138.67,11073.716208880687,138.87,138.94,138.55,138.67,11073.7162
2013-01-28 11:20:00,138.64,138.81,138.56,138.74,8251.004234067963,138.64,138.81,138.56,138.74,8251.0042
2013-01-28 11:25:00,138.76,138.76,138.6,138.75,7056.77993703181,138.76,138.76,138.6,138.75,7056.7799
2013-01-28 11:30:00,138.74,138.75,138.63,138.75,9119.5309955488,138.74,138.75,138.63,138.75,9119.531
2013-01-28 11:35:00,138.79,138.79,138.36,138.47,21496.037346650744,138.79,138.79,138.36,138.47,21496.0373
2013-01-28 11:40:00,138.51,138.84,138.48,138.8,8251.004234067963,138.51,138.84,138.48,138.8,8251.0042
2013-01-28 11:45:00,138.82,138.91,138.74,138.82,18456.19368146781,138.82,138.91,138.74,138.82,18456.1937
2013-01-28 11:50:00,138.85,139.34,138.82,139.32,50917.38139181414,138.85,139.34,138.82,139.32,50917.3814
2013-01-28 11:55:00,139.32,139.5,139.24,139.5,33763.97785256759,139.32,139.5,139.24,139.5,33763.9779
2013-01-28 12:00:00,139.53,139.66,139.15,139.15,17153.403539246552,139.53,139.66,139.15,139.15,17153.4035
2013-01-28 12:05:00,139.12,139.29,139.0,139.08,12485.072196287048,139.12,139.29,139.0,139.08,12485.0722
2013-01-28 12:10:00,139.1,139.18,139.04,139.14,17804.798610357182,139.1,139.18,139.04,139.14,17804.7986
2013-01-28 12:15:00,139.14,139.31,139.08,139.31,26815.76376072088,139.14,139.31,139.08,139.31,26815.7638
2013-01-28 12:20:00,139.27,139.29,139.22,139.27,31158.39756812507,139.27,139.29,139.22,139.27,31158.3976
2013-01-28 12:25:00,139.26,139.44,139.22,139.36,17913.364455542287,139.26,139.44,139.22,139.36,17913.3645
2013-01-28 12:30:00,139.36,139.4,139.15,139.17,17479.101074801867,139.36,139.4,139.15,139.17,17479.1011
2013-01-28 12:35:00,139.19,139.32,139.19,139.29,19216.154597763543,139.19,139.32,139.19,139.29,19216.1546
2013-01-28 12:40:00,139.29,139.29,138.95,139.22,23775.920095537946,139.29,139.29,138.95,139.22,23775.9201
2013-01-28 12:45:00,139.22,139.28,139.21,139.25,6296.819020736077,139.22,139.28,139.21,139.25,6296.819
2013-01-28 12:50:00,139.27,139.34,139.14,139.24,6296.819020736077,139.27,139.34,139.14,139.24,6296.819
2013-01-28 12:55:00,139.24,139.31,139.2,139.29,3799.804581478667,139.24,139.31,139.2,139.29,3799.8046
2013-01-28 13:00:00,139.2,139.27,139.18,139.23,5428.292259255239,139.2,139.27,139.18,139.23,5428.2923
2013-01-28 13:05:00,139.25,139.25,138.53,138.79,17261.969384431657,139.25,139.25,138.53,138.79,17261.9694
2013-01-28 13:10:00,138.77,138.85,138.67,138.68,6513.950711106286,138.77,138.85,138.67,138.68,6513.9507
2013-01-28 13:15:00,138.54,138.69,138.46,138.62,14982.086635544458,138.54,138.69,138.46,138.62,14982.0866
2013-01-28 13:20:00,138.63,138.63,138.19,138.41,21170.33981109543,138.63,138.63,138.19,138.41,21170.3398
2013-01-28 13:25:00,138.35,138.48,138.35,138.48,4776.89718814461,138.35,138.48,138.35,138.48,4776.8972
2013-01-28 13:30:00,138.42,138.54,138.2,138.27,10965.150363695582,138.42,138.54,138.2,138.27,10965.1504
2013-01-28 13:35:00,138.27,138.52,138.23,138.45,8576.701769623276,138.27,138.52,138.23,138.45,8576.7018
2013-01-28 13:40:00,138.45,138.49,138.26,138.32,2497.01443925741,138.45,138.49,138.26,138.32,2497.0144
2013-01-28 13:45:00,138.37,138.49,138.33,138.39,5971.121485180763,138.37,138.49,138.33,138.39,5971.1215
2013-01-28 13:50:00,138.35,138.53,138.34,138.52,11399.413744436,138.35,138.53,138.34,138.52,11399.4137
2013-01-28 13:55:00,138.51,138.55,138.33,138.45,28661.38312886766,138.51,138.55,138.33,138.45,28661.3831
2013-01-28 14:00:00,138.54,138.63,138.52,138.6,8359.570079253068,138.54,138.63,138.52,138.6,8359.5701
2013-01-28 14:05:00,138.6,138.63,138.45,138.5,13027.901422212572,138.6,138.63,138.45,138.5,13027.9014
2013-01-28 14:10:00,138.51,138.75,138.41,138.7,34849.63630441863,138.51,138.75,138.41,138.7,34849.6363
2013-01-28 14:15:00,138.67,138.72,138.59,138.63,64270.98034958202,138.67,138.72,138.59,138.63,64270.9803
2013-01-28 14:20:00,138.63,138.66,138.45,138.63,50917.38139181414,138.63,138.66,138.45,138.63,50917.3814
2013-01-28 14:25:00,138.63,138.67,138.58,138.67,24753.012702203887,138.63,138.67,138.58,138.67,24753.0127
2013-01-28 14:30:00,138.67,138.7,138.55,138.64,22690.261643686896,138.67,138.7,138.55,138.64,22690.2616
2013-01-28 14:35:00,138.66,138.68,138.59,138.62,34849.63630441863,138.66,138.68,138.59,138.62,34849.6363
2013-01-28 14:40:00,138.63,138.88,138.6,138.83,21061.773965910324,138.63,138.88,138.6,138.83,21061.774
2013-01-28 14:45:00,138.78,138.99,138.7,138.97,23775.920095537946,138.78,138.99,138.7,138.97,23775.9201
2013-01-28 14:50:00,139.0,139.17,138.92,139.02,32461.187710346327,139.0,139.17,138.92,139.02,32461.1877
2013-01-28 14:55:00,139.03,139.1,138.98,139.05,42123.54793182065,139.03,139.1,138.98,139.05,42123.5479
2013-01-28 15:00:00,139.03,139.04,138.96,138.99,61448.2683747693,139.03,139.04,138.96,138.99,61448.2684
2013-01-28 15:05:00,138.99,139.07,138.92,138.97,44186.29899033765,138.99,139.07,138.92,138.97,44186.299
2013-01-28 15:10:00,138.93,138.96,138.63,138.73,18999.022907393333,138.93,138.96,138.63,138.73,18999.0229
2013-01-28 15:15:00,138.7,138.71,138.38,138.41,24535.88101183368,138.7,138.71,138.38,138.41,24535.881
2013-01-28 15:20:00,138.42,138.51,138.22,138.4,61773.965910324616,138.42,138.51,138.22,138.4,61773.9659
2013-01-28 15:25:00,138.44,138.67,138.37,138.64,85984.14938660298,138.44,138.67,138.37,138.64,85984.1494
2013-01-28 15:30:00,138.67,138.7,138.57,138.67,45706.22082292911,138.67,138.7,138.57,138.67,45706.2208
2013-01-28 15:35:00,138.65,138.67,138.54,138.57,32352.62186516122,138.65,138.67,138.54,138.57,32352.6219
2013-01-28 15:40:00,138.59,138.59,138.21,138.4,50808.81554662903,138.59,138.59,138.21,138.4,50808.8155
2013-01-28 15:45:00,138.4,138.54,138.4,138.52,34849.63630441863,138.4,138.54,138.4,138.52,34849.6363
2013-01-28 15:50:00,138.52,138.52,138.17,138.21,73499.07719031593,138.52,138.52,138.17,138.21,73499.0772
2013-01-28 15:55:00,138.19,138.32,138.05,138.17,99446.31418955595,138.19,138.32,138.05,138.17,99446.3142
2013-01-29 09:30:00,137.85,138.65,137.82,138.16,39409.40180219303,137.85,138.65,137.82,138.16,39409.4018
2013-01-29 09:35:00,138.23,138.36,137.94,138.31,25404.40777331452,138.23,138.36,137.94,138.31,25404.4078
2013-01-29 09:40:00,138.26,138.57,138.14,138.2,44077.73314515254,138.26,138.57,138.14,138.2,44077.7331
2013-01-29 09:45:00,138.25,138.46,138.04,138.4,19107.58875257844,138.25,138.46,138.04,138.4,19107.5888
2013-01-29 09:50:00,138.4,138.42,138.19,138.22,28769.948974052764,138.4,138.42,138.19,138.22,28769.949
2013-01-29 09:55:00,138.21,138.56,138.16,138.47,20193.24720442949,138.21,138.56,138.16,138.47,20193.2472
2013-01-29 10:00:00,138.47,138.47,137.87,138.07,35392.465530344154,138.47,138.47,137.87,138.07,35392.4655
2013-01-29 10:05:00,138.02,138.33,137.95,138.25,50048.8546303333,138.02,138.33,137.95,138.25,50048.8546
2013-01-29 10:10:00,138.28,138.65,138.12,138.65,38215.17750515688,138.28,138.65,138.12,138.65,38215.1775
2013-01-29 10:15:00,138.63,139.2,138.63,138.93,64379.54619476713,138.63,139.2,138.63,138.93,64379.5462
2013-01-29 10:20:00,138.94,138.98,138.6,138.64,28335.685593312344,138.94,138.98,138.6,138.64,28335.6856
2013-01-29 10:25:00,138.64,138.83,138.54,138.83,33004.01693627185,138.64,138.83,138.54,138.83,33004.0169
2013-01-29 10:30:00,138.8,139.66,138.75,139.64,36912.38736293562,138.8,139.66,138.75,139.64,36912.3874
2013-01-29 10:35:00,139.63,139.7,138.98,139.28,107371.62088806862,139.63,139.7,138.98,139.28,107371.6209
2013-01-29 10:40:00,139.28,139.52,138.91,139.19,41255.02117033981,139.28,139.52,138.91,139.19,41255.0212
2013-01-29 10:45:00,139.12,139.22,138.79,138.81,38866.57257626751,139.12,139.22,138.79,138.81,38866.5726
2013-01-29 10:50:00,138.8,138.88,138.53,138.63,73607.64303550104,138.8,138.88,138.53,138.63,73607.643
2013-01-29 10:55:00,138.66,138.71,138.52,138.61,14547.82325480404,138.66,138.71,138.52,138.61,14547.8233
2013-01-29 11:00:00,138.6,139.02,138.59,139.02,15199.218325914668,138.6,139.02,138.59,139.02,15199.2183
2013-01-29 11:05:00,138.99,139.18,138.87,139.13,13462.164802952992,138.99,139.18,138.87,139.13,13462.1648
2013-01-29 11:10:00,139.09,139.22,139.05,139.22,22473.12995331669,139.09,139.22,139.05,139.22,22473.13
2013-01-29 11:15:00,139.19,139.68,139.16,139.64,26164.368689610248,139.19,139.68,139.16,139.64,26164.3687
2013-01-29 11:20:00,139.62,139.9,139.54,139.73,24535.88101183368,139.62,139.9,139.54,139.73,24535.881
2013-01-29 11:25:00,139.78,140.21,139.73,140.21,66225.16556291391,139.78,140.21,139.73,140.21,66225.1656
2013-01-29 11:30:00,140.27,140.44,139.96,140.4,26490.066225165563,140.27,140.44,139.96,140.4,26490.0662
2013-01-29 11:35:00,140.41,140.7,140.22,140.22,27032.895451091088,140.41,140.7,140.22,140.22,27032.8955
2013-01-29 11:40:00,140.24,140.76,140.19,140.52,29421.344045163394,140.24,140.76,140.19,140.52,29421.344
2013-01-29 11:45:00,140.46,141.09,140.46,141.03,37129.51905330584,140.46,141.09,140.46,141.03,37129.5191
2013-01-29 11:50:00,141.0,141.34,140.5,141.33,45380.52328737379,141.0,141.34,140.5,141.33,45380.5233
2013-01-29 11:55:00,141.33,141.36,140.74,141.29,33655.41200738248,141.33,141.36,140.74,141.29,33655.412
2013-01-29 12:00:00,141.29,141.52,141.03,141.46,33004.01693627185,141.29,141.52,141.03,141.46,33004.0169
2013-01-29 12:05:00,141.39,141.52,141.23,141.3,24753.012702203887,141.39,141.52,141.23,141.3,24753.0127
2013-01-29 12:10:00,141.23,141.3,141.08,141.13,17044.837694061447,141.23,141.3,141.08,141.13,17044.8377
2013-01-29 12:15:00,141.14,141.68,141.13,141.68,33438.28031701227,141.14,141.68,141.13,141.68,33438.2803
2013-01-29 12:20:00,141.65,141.67,141.32,141.42,32244.05601997612,141.65,141.67,141.32,141.42,32244.056
2013-01-29 12:25:00,141.41,141.48,141.26,141.39,22690.261643686896,141.41,141.48,141.26,141.39,22690.2616
2013-01-29 12:30:00,141.41,141.46,141.36,141.43,12593.638041472152,141.41,141.46,141.36,141.43,12593.638
2013-01-29 12:35:00,141.43,141.6,141.38,141.6,12050.80881554663,141.43,141.6,141.38,141.6,12050.8088
2013-01-29 12:40:00,141.59,141.8,141.58,141.68,23341.65671479753,141.59,141.8,141.58,141.68,23341.6567
2013-01-29 12:45:00,141.64,142.08,141.62,142.08,15633.481706655088,141.64,142.08,141.62,142.08,15633.4817
2013-01-29 12:50:00,142.07,142.36,142.07,142.26,29638.4757355336,142.07,142.36,142.07,142.26,29638.4757
2013-01-29 12:55:00,142.22,142.73,142.22,142.48,35066.76799478884,142.22,142.73,142.22,142.48,35066.768
2013-01-29 13:00:00,142.48,142.5,141.99,142.03,17261.969384431657,142.48,142.5,141.99,142.03,17261.9694
2013-01-29 13:05:00,142.04,142.13,141.68,141.84,16936.271848876346,142.04,142.13,141.68,141.84,16936.2718
2013-01-29 13:10:00,141.87,142.12,141.87,142.01,12159.374660731732,141.87,142.12,141.87,142.01,12159.3747
2013-01-29 13:15:00,141.98,142.13,141.76,142.13,13679.296493323202,141.98,142.13,141.76,142.13,13679.2965
2013-01-29 13:20:00,142.13,142.13,141.84,141.95,12050.80881554663,142.13,142.13,141.84,141.95,12050.8088
2013-01-29 13:25:00,141.94,141.95,141.78,141.83,12810.769731842363,141.94,141.95,141.78,141.83,12810.7697
2013-01-29 13:30:00,141.83,141.92,141.63,141.7,26598.632070350668,141.83,141.92,141.63,141.7,26598.6321
2013-01-29 13:35:00,141.77,141.77,141.48,141.63,19433.28628813376,141.77,141.77,141.48,141.63,19433.2863
2013-01-29 13:40:00,141.62,141.64,141.51,141.58,19867.549668874173,141.62,141.64,141.51,141.58,19867.5497
2013-01-29 13:45:00,141.6,142.01,141.58,141.91,37129.51905330584,141.6,142.01,141.58,141.91,37129.5191
2013-01-29 13:50:00,141.9,142.18,141.85,141.97,15633.481706655088,141.9,142.18,141.85,141.97,15633.4817
2013-01-29 13:55:00,141.91,142.11,141.9,142.02,8685.267614808381,141.91,142.11,141.9,142.02,8685.2676
2013-01-29 14:00:00,142.01,142.02,141.83,141.9,9010.965150363696,142.01,142.02,141.83,141.9,9010.9652
2013-01-29 14:05:00,141.89,141.97,141.84,141.89,10205.189447399847,141.89,141.97,141.84,141.89,10205.1894
2013-01-29 14:10:00,141.86,141.86,141.49,141.56,11182.282054065792,141.86,141.86,141.49,141.56,11182.2821
2013-01-29 14:15:00,141.52,141.67,141.51,141.67,9879.491911844534,141.52,141.67,141.51,141.67,9879.4919
2013-01-29 14:20:00,141.68,142.06,141.67,142.02,81967.21311475411,141.68,142.06,141.67,142.02,81967.2131
2013-01-29 14:25:00,142.02,142.05,141.88,141.93,22907.393334057106,142.02,142.05,141.88,141.93,22907.3933
2013-01-29 14:30:00,141.93,142.09,141.84,142.06,12050.80881554663,141.93,142.09,141.84,142.06,12050.8088
2013-01-29 14:35:00,142.05,142.25,141.91,142.24,9553.79437628922,142.05,142.25,141.91,142.24,9553.7944
2013-01-29 14:40:00,142.24,142.37,142.17,142.25,16827.70600369124,142.24,142.37,142.17,142.25,16827.706
2013-01-29 14:45:00,142.25,142.46,142.23,142.33,18456.19368146781,142.25,142.46,142.23,142.33,18456.1937
2013-01-29 14:50:00,142.33,142.41,142.28,142.37,14656.389099989145,142.33,142.41,142.28,142.37,14656.3891
2013-01-29 14:55:00,142.36,142.37,142.12,142.15,20844.642275540114,142.36,142.37,142.12,142.15,20844.6423
2013-01-29 15:00:00,142.13,142.37,142.11,142.31,25838.671154054937,142.13,142.37,142.11,142.31,25838.6712
2013-01-29 15:05:00,142.28,142.29,142.12,142.24,18456.19368146781,142.28,142.29,142.12,142.24,18456.1937
2013-01-29 15:10:00,142.25,142.46,142.19,142.21,24101.61763109326,142.25,142.46,142.19,142.21,24101.6176
2013-01-29 15:15:00,142.18,142.2,142.0,142.07,15307.784171099773,142.18,142.2,142.0,142.07,15307.7842
2013-01-29 15:20:00,142.08,142.08,141.83,141.93,21713.169037020954,142.08,142.08,141.83,141.93,21713.169
2013-01-29 15:25:00,141.93,142.04,141.83,141.95,21061.773965910324,141.93,142.04,141.83,141.95,21061.774
2013-01-29 15:30:00,141.95,142.31,141.95,142.3,28335.685593312344,141.95,142.31,141.95,142.3,28335.6856
2013-01-29 15:35:00,142.31,142.4,142.22,142.39,29421.344045163394,142.31,142.4,142.22,142.39,29421.344
2013-01-29 15:40:00,142.39,142.39,141.89,141.9,45597.654977744,142.39,142.39,141.89,141.9,45597.655
2013-01-29 15:45:00,141.9,141.99,141.81,141.82,35066.76799478884,141.9,141.99,141.81,141.82,35066.768
2013-01-29 15:50:00,141.81,141.87,141.75,141.85,64162.41450439692,141.81,141.87,141.75,141.85,64162.4145
2013-01-29 15:55:00,141.84,141.97,141.76,141.77,95212.24622733687,141.84,141.97,141.76,141.77,95212.2462
2013-01-30 09:30:00,141.43,141.77,140.85,141.61,30615.568342199545,141.43,141.77,140.85,141.61,30615.5683
2013-01-30 09:35:00,141.74,142.01,141.57,141.91,24318.749321463467,141.74,142.01,141.57,141.91,24318.7493
2013-01-30 09:40:00,141.96,142.03,141.85,141.93,77190.31592660949,141.96,142.03,141.85,141.93,77190.3159
2013-01-30 09:45:00,141.95,142.13,141.85,141.98,33655.41200738248,141.95,142.13,141.85,141.98,33655.412
2013-01-30 09:50:00,142.03,142.51,141.9,141.99,42666.377157746174,142.03,142.51,141.9,141.99,42666.3772
2013-01-30 09:55:00,142.0,142.32,141.99,142.13,10965.150363695582,142.0,142.32,141.99,142.13,10965.1504
2013-01-30 10:00:00,142.13,142.54,142.05,142.09,61773.965910324616,142.13,142.54,142.05,142.09,61773.9659
2013-01-30 10:05:00,142.11,142.35,142.08,142.24,18239.0619910976,142.11,142.35,142.08,142.24,18239.062
2013-01-30 10:10:00,142.24,142.31,142.22,142.25,24210.18347627836,142.24,142.31,142.22,142.25,24210.1835
2013-01-30 10:15:00,142.28,142.39,142.05,142.26,64922.37542069265,142.28,142.39,142.05,142.26,64922.3754
2013-01-30 10:20:00,142.26,142.36,142.14,142.28,58625.55639995658,142.26,142.36,142.14,142.28,58625.5564
2013-01-30 10:25:00,142.2,142.27,141.93,141.93,31158.39756812507,142.2,142.27,141.93,141.93,31158.3976
2013-01-30 10:30:00,141.96,142.15,141.96,142.02,26815.76376072088,141.96,142.15,141.96,142.02,26815.7638
2013-01-30 10:35:00,142.02,142.14,141.91,142.02,15416.350016284878,142.02,142.14,141.91,142.02,15416.35
2013-01-30 10:40:00,142.02,142.11,141.9,141.9,18999.022907393333,142.02,142.11,141.9,141.9,18999.0229
2013-01-30 10:45:00,141.9,141.97,141.78,141.87,74259.03810661167,141.9,141.97,141.78,141.87,74259.0381
2013-01-30 10:50:00,141.84,141.92,141.78,141.86,8685.267614808381,141.84,141.92,141.78,141.86,8685.2676
2013-01-30 10:55:00,141.87,142.02,141.87,142.02,8142.438388882858,141.87,142.02,141.87,142.02,8142.4384
2013-01-30 11:00:00,142.01,142.17,141.99,142.15,22255.99826294648,142.01,142.17,141.99,142.15,22255.9983
2013-01-30 11:05:00,142.13,142.48,142.13,142.48,19324.72044294865,142.13,142.48,142.13,142.48,19324.7204
2013-01-30 11:10:00,142.47,142.48,142.36,142.38,8142.438388882858,142.47,142.48,142.36,142.38,8142.4384
2013-01-30 11:15:00,142.39,142.52,142.39,142.49,20518.944739984803,142.39,142.52,142.39,142.49,20518.9447
2013-01-30 11:20:00,142.5,142.53,142.44,142.48,8359.570079253068,142.5,142.53,142.44,142.48,8359.5701
2013-01-30 11:25:00,142.46,142.48,142.39,142.48,12376.506351101943,142.46,142.48,142.39,142.48,12376.5064
2013-01-30 11:30:00,142.48,142.49,142.41,142.48,8793.833459993486,142.48,142.49,142.41,142.48,8793.8335
2013-01-30 11:35:00,142.48,142.72,142.48,142.65,12376.506351101943,142.48,142.72,142.48,142.65,12376.5064
2013-01-30 11:40:00,142.68,142.72,142.57,142.62,5645.423949625448,142.68,142.72,142.57,142.62,5645.4239
2013-01-30 11:45:00,142.62,142.76,142.61,142.72,10639.452828140267,142.62,142.76,142.61,142.72,10639.4528
2013-01-30 11:50:00,142.75,143.23,142.72,143.13,40386.49440885898,142.75,143.23,142.72,143.13,40386.4944
2013-01-30 11:55:00,143.14,143.3,143.1,143.17,13679.296493323202,143.14,143.3,143.1,143.17,13679.2965
2013-01-30 12:00:00,143.18,143.18,142.95,143.1,17587.666919986972,143.18,143.18,142.95,143.1,17587.6669
2013-01-30 12:05:00,143.08,143.09,142.86,142.88,13896.42818369341,143.08,143.09,142.86,142.88,13896.4282
2013-01-30 12:10:00,142.95,142.96,142.82,142.87,12267.940505916838,142.95,142.96,142.82,142.87,12267.9405
2013-01-30 12:15:00,142.89,143.02,142.75,142.78,8359.570079253068,142.89,143.02,142.75,142.78,8359.5701
2013-01-30 12:20:00,142.78,142.78,142.57,142.7,5102.5947236999245,142.78,142.78,142.57,142.7,5102.5947
2013-01-30 12:25:00,142.67,142.67,142.47,142.55,5971.121485180763,142.67,142.67,142.47,142.55,5971.1215
2013-01-30 12:30:00,142.55,142.6,142.45,142.56,5319.726414070134,142.55,142.6,142.45,142.56,5319.7264
2013-01-30 12:35:00,142.5,142.58,142.45,142.55,8902.399305178591,142.5,142.58,142.45,142.55,8902.3993
2013-01-30 12:40:00,142.53,142.56,142.49,142.51,4016.936271848877,142.53,142.56,142.49,142.51,4016.9363
2013-01-30 12:45:00,142.52,142.71,142.47,142.71,17153.403539246552,142.52,142.71,142.47,142.71,17153.4035
2013-01-30 12:50:00,142.71,142.9,142.71,142.89,15524.915861469985,142.71,142.9,142.71,142.89,15524.9159
2013-01-30 12:55:00,142.86,143.01,142.81,142.95,6079.687330365867,142.86,143.01,142.81,142.95,6079.6873
2013-01-30 13:00:00,142.95,143.01,142.85,142.87,21387.47150146564,142.95,143.01,142.85,142.87,21387.4715
2013-01-30 13:05:00,142.89,143.45,142.89,143.3,31701.22679405059,142.89,143.45,142.89,143.3,31701.2268
2013-01-30 13:10:00,143.29,143.32,143.2,143.25,8468.135924438173,143.29,143.32,143.2,143.25,8468.1359
2013-01-30 13:15:00,143.22,143.22,142.8,142.9,7599.609162957334,143.22,143.22,142.8,142.9,7599.6092
2013-01-30 13:20:00,142.85,142.98,142.83,142.95,32895.45109108675,142.85,142.98,142.83,142.95,32895.4511
2013-01-30 13:25:00,142.93,143.02,142.91,142.95,36152.42644663989,142.93,143.02,142.91,142.95,36152.4264
2013-01-30 13:30:00,142.95,143.06,142.85,143.06,23884.48594072305,142.95,143.06,142.85,143.06,23884.4859
2013-01-30 13:35:00,143.12,143.3,143.03,143.26,8468.135924438173,143.12,143.3,143.03,143.26,8468.1359
2013-01-30 13:40:00,143.25,143.3,143.2,143.24,9553.79437628922,143.25,143.3,143.2,143.24,9553.7944
2013-01-30 13:45:00,143.25,143.77,143.23,143.6,48420.36695255672,143.25,143.77,143.23,143.6,48420.367
2013-01-30 13:50:00,143.52,143.73,143.52,143.6,18673.325371838026,143.52,143.73,143.52,143.6,18673.3254
2013-01-30 13:55:00,143.6,143.73,143.54,143.62,25621.539463684727,143.6,143.73,143.54,143.62,25621.5395
2013-01-30 14:00:00,143.62,143.64,143.38,143.38,15959.1792422104,143.62,143.64,143.38,143.38,15959.1792
2013-01-30 14:05:00,143.38,143.46,143.31,143.39,10639.452828140267,143.38,143.46,143.31,143.39,10639.4528
2013-01-30 14:10:00,143.39,143.54,143.32,143.51,10096.623602214744,143.39,143.54,143.32,143.51,10096.6236
2013-01-30 14:15:00,143.51,143.71,143.3,143.51,12267.940505916838,143.51,143.71,143.3,143.51,12267.9405
2013-01-30 14:20:00,143.57,143.61,143.18,143.2,23341.65671479753,143.57,143.61,143.18,143.2,23341.6567
2013-01-30 14:25:00,143.21,143.31,143.01,143.31,22364.564108131584,143.21,143.31,143.01,143.31,22364.5641
2013-01-30 14:30:00,143.31,143.37,143.18,143.26,36043.860601454784,143.31,143.37,143.18,143.26,36043.8606
2013-01-30 14:35:00,143.26,143.45,143.19,143.27,15416.350016284878,143.26,143.45,143.19,143.27,15416.35
2013-01-30 14:40:00,143.28,143.37,143.23,143.26,7491.043317772229,143.28,143.37,143.23,143.26,7491.0433
2013-01-30 14:45:00,143.17,143.17,142.89,142.98,19541.85213331886,143.17,143.17,142.89,142.98,19541.8521
2013-01-30 14:50:00,143.02,143.2,142.89,143.18,13679.296493323202,143.02,143.2,142.89,143.18,13679.2965
2013-01-30 14:55:00,143.11,143.22,143.06,143.13,7708.175008142439,143.11,143.22,143.06,143.13,7708.175
2013-01-30 15:00:00,143.13,143.13,142.93,142.98,13896.42818369341,143.13,143.13,142.93,142.98,13896.4282
2013-01-30 15:05:00,142.97,143.14,142.97,143.02,16067.745087395506,142.97,143.14,142.97,143.02,16067.7451
2013-01-30 15:10:00,143.02,143.07,142.87,142.88,12810.769731842363,143.02,143.07,142.87,142.88,12810.7697
2013-01-30 15:15:00,142.84,142.84,142.58,142.66,25730.10530886983,142.84,142.84,142.58,142.66,25730.1053
2013-01-30 15:20:00,142.66,142.77,142.48,142.48,12376.506351101943,142.66,142.77,142.48,142.48,12376.5064
2013-01-30 15:25:00,142.53,142.6,142.43,142.58,10639.452828140267,142.53,142.6,142.43,142.58,10639.4528
2013-01-30 15:30:00,142.55,142.64,142.35,142.48,15416.350016284878,142.55,142.64,142.35,142.48,15416.35
2013-01-30 15:35:00,142.44,142.59,142.39,142.52,36043.860601454784,142.44,142.59,142.39,142.52,36043.8606
2013-01-30 15:40:00,142.54,142.71,142.49,142.61,29529.9098903485,142.54,142.71,142.49,142.61,29529.9099
2013-01-30 15:45:00,142.59,142.83,142.57,142.75,32569.75355553143,142.59,142.83,142.57,142.75,32569.7536
2013-01-30 15:50:00,142.75,142.8,142.56,142.66,33981.1095429378,142.75,142.8,142.56,142.66,33981.1095
2013-01-30 15:55:00,142.66,142.9,142.61,142.84,69156.44338291173,142.66,142.9,142.61,142.84,69156.4434
2013-01-31 09:30:00,142.31,142.77,141.89,142.65,41037.889479969606,142.31,142.77,141.89,142.65,41037.8895
2013-01-31 09:35:00,142.69,143.68,142.67,143.35,20518.944739984803,142.69,143.68,142.67,143.35,20518.9447
2013-01-31 09:40:00,143.35,143.65,142.91,143.63,12050.80881554663,143.35,143.65,142.91,143.63,12050.8088
2013-01-31 09:45:00,143.62,143.64,143.1,143.47,38649.4408858973,143.62,143.64,143.1,143.47,38649.4409
2013-01-31 09:50:00,143.54,143.57,143.26,143.35,28661.38312886766,143.54,143.57,143.26,143.35,28661.3831
2013-01-31 09:55:00,143.37,143.42,143.2,143.36,32135.49017479101,143.37,143.42,143.2,143.36,32135.4902
2013-01-31 10:00:00,143.3,143.58,143.25,143.58,20518.944739984803,143.3,143.58,143.25,143.58,20518.9447
2013-01-31 10:05:00,143.52,143.68,143.43,143.54,19324.72044294865,143.52,143.68,143.43,143.54,19324.7204
2013-01-31 10:10:00,143.49,144.11,143.49,143.77,36586.68982738031,143.49,144.11,143.49,143.77,36586.6898
2013-01-31 10:15:00,143.77,143.86,143.53,143.54,14764.95494517425,143.77,143.86,143.53,143.54,14764.9549
2013-01-31 10:20:00,143.53,143.74,143.52,143.7,57539.89794810553,143.53,143.74,143.52,143.7,57539.8979
2013-01-31 10:25:00,143.68,143.69,143.55,143.69,21387.47150146564,143.68,143.69,143.55,143.69,21387.4715
2013-01-31 10:30:00,143.65,144.06,143.61,144.0,16502.008468135926,143.65,144.06,143.61,144.0,16502.0085
2013-01-31 10:35:00,144.05,144.12,143.9,143.94,11399.413744436,144.05,144.12,143.9,143.94,11399.4137
2013-01-31 10:40:00,143.91,143.92,143.61,143.69,9662.360221474324,143.91,143.92,143.61,143.69,9662.3602
2013-01-31 10:45:00,143.69,143.79,143.65,143.77,9010.965150363696,143.69,143.79,143.65,143.77,9010.9652
2013-01-31 10:50:00,143.75,143.75,143.57,143.73,4451.199652589296,143.75,143.75,143.57,143.73,4451.1997
2013-01-31 10:55:00,143.77,143.87,143.57,143.61,13245.033112582782,143.77,143.87,143.57,143.61,13245.0331
2013-01-31 11:00:00,143.66,143.9,143.56,143.9,16936.271848876346,143.66,143.9,143.56,143.9,16936.2718
2013-01-31 11:05:00,143.86,143.92,143.76,143.83,9662.360221474324,143.86,143.92,143.76,143.83,9662.3602
2013-01-31 11:10:00,143.79,143.79,143.63,143.66,6513.950711106286,143.79,143.79,143.63,143.66,6513.9507
2013-01-31 11:15:00,143.63,143.66,143.55,143.66,2171.316903702096,143.63,143.66,143.55,143.66,2171.3169
2013-01-31 11:20:00,143.71,143.96,143.66,143.85,13462.164802952992,143.71,143.96,143.66,143.85,13462.1648
2013-01-31 11:25:00,143.84,143.95,143.79,143.93,5753.989794810553,143.84,143.95,143.79,143.93,5753.9898
2013-01-31 11:30:00,143.85,143.85,143.58,143.75,18781.891217023127,143.85,143.85,143.58,143.75,18781.8912
2013-01-31 11:35:00,143.69,143.88,143.68,143.82,5645.423949625448,143.69,143.88,143.68,143.82,5645.4239
2013-01-31 11:40:00,143.85,143.86,143.68,143.86,13027.901422212572,143.85,143.86,143.68,143.86,13027.9014
2013-01-31 11:45:00,143.77,143.97,143.75,143.95,9770.92606665943,143.77,143.97,143.75,143.95,9770.9261
2013-01-31 11:50:00,143.94,143.95,143.83,143.94,7382.477472587125,143.94,143.95,143.83,143.94,7382.4775
2013-01-31 11:55:00,143.89,143.94,143.86,143.89,4342.633807404191,143.89,143.94,143.86,143.89,4342.6338
2013-01-31 12:00:00,143.89,143.96,143.89,143.91,4234.067962219086,143.89,143.96,143.89,143.91,4234.068
2013-01-31 12:05:00,143.91,143.92,143.82,143.82,5102.5947236999245,143.91,143.92,143.82,143.82,5102.5947
2013-01-31 12:10:00,143.82,143.87,143.75,143.77,9662.360221474324,143.82,143.87,143.75,143.77,9662.3602
2013-01-31 12:15:00,143.76,143.9,143.72,143.88,6079.687330365867,143.76,143.9,143.72,143.88,6079.6873
2013-01-31 12:20:00,143.89,143.95,143.86,143.94,9010.965150363696,143.89,143.95,143.86,143.94,9010.9652
2013-01-31 12:25:00,143.95,143.96,143.91,143.95,4342.633807404191,143.95,143.96,143.91,143.95,4342.6338
2013-01-31 12:30:00,143.91,143.94,143.78,143.8,9553.79437628922,143.91,143.94,143.78,143.8,9553.7944
2013-01-31 12:35:00,143.81,143.96,143.79,143.96,5102.5947236999245,143.81,143.96,143.79,143.96,5102.5947
2013-01-31 12:40:00,143.94,144.02,143.93,144.02,4885.463033329715,143.94,144.02,143.93,144.02,4885.463
2013-01-31 12:45:00,144.01,144.12,143.99,144.1,8251.004234067963,144.01,144.12,143.99,144.1,8251.0042
2013-01-31 12:50:00,144.13,144.18,144.04,144.15,3908.370426663772,144.13,144.18,144.04,144.15,3908.3704
2013-01-31 12:55:00,144.18,144.22,144.1,144.21,10639.452828140267,144.18,144.22,144.1,144.21,10639.4528
2013-01-31 13:00:00,144.21,144.21,144.05,144.09,4668.3313429595055,144.21,144.21,144.05,144.09,4668.3313
2013-01-31 13:05:00,144.07,144.31,144.04,144.16,14439.257409618936,144.07,144.31,144.04,144.16,14439.2574
2013-01-31 13:10:00,144.23,144.32,144.15,144.24,7599.609162957334,144.23,144.32,144.15,144.24,7599.6092
2013-01-31 13:15:00,144.25,144.29,144.17,144.24,7491.043317772229,144.25,144.29,144.17,144.24,7491.0433
2013-01-31 13:20:00,144.23,144.44,144.2,144.32,14330.69156443383,144.23,144.44,144.2,144.32,14330.6916
2013-01-31 13:25:00,144.32,144.49,144.29,144.48,18999.022907393333,144.32,144.49,144.29,144.48,18999.0229
2013-01-31 13:30:00,144.43,144.48,144.36,144.36,14873.520790359353,144.43,144.48,144.36,144.36,14873.5208
2013-01-31 13:35:00,144.36,144.36,144.24,144.25,8468.135924438173,144.36,144.36,144.24,144.25,8468.1359
2013-01-31 13:40:00,144.24,144.3,144.19,144.3,5862.555639995658,144.24,144.3,144.19,144.3,5862.5556
2013-01-31 13:45:00,144.25,144.35,144.2,144.2,8359.570079253068,144.25,144.35,144.2,144.2,8359.5701
2013-01-31 13:50:00,144.2,144.31,144.18,144.22,5211.160568885029,144.2,144.31,144.18,144.22,5211.1606
2013-01-31 13:55:00,144.21,144.46,144.15,144.44,26055.802844425143,144.21,144.46,144.15,144.44,26055.8028
2013-01-31 14:00:00,144.44,144.44,144.25,144.32,18130.496145912497,144.44,144.44,144.25,144.32,18130.4961
2013-01-31 14:05:00,144.3,144.31,144.05,144.05,3148.4095103680384,144.3,144.31,144.05,144.05,3148.4095
2013-01-31 14:10:00,144.01,144.04,143.74,143.74,16827.70600369124,144.01,144.04,143.74,143.74,16827.706
2013-01-31 14:15:00,143.74,143.76,143.67,143.67,10748.018673325372,143.74,143.76,143.67,143.67,10748.0187
2013-01-31 14:20:00,143.69,143.69,143.54,143.61,11073.716208880687,143.69,143.69,143.54,143.61,11073.7162
2013-01-31 14:25:00,143.62,143.83,143.62,143.82,4451.199652589296,143.62,143.83,143.62,143.82,4451.1997
2013-01-31 14:30:00,143.78,144.12,143.77,144.11,5428.292259255239,143.78,144.12,143.77,144.11,5428.2923
2013-01-31 14:35:00,144.12,144.22,144.11,144.15,10856.584518510475,144.12,144.22,144.11,144.15,10856.5845
2013-01-31 14:40:00,144.25,144.27,144.13,144.23,5536.858104440344,144.25,144.27,144.13,144.23,5536.8581
2013-01-31 14:45:00,144.24,144.35,144.19,144.32,7382.477472587125,144.24,144.35,144.19,144.32,7382.4775
2013-01-31 14:50:00,144.25,144.46,144.23,144.35,9770.92606665943,144.25,144.46,144.23,144.35,9770.9261
2013-01-31 14:55:00,144.35,144.42,144.23,144.26,8576.701769623276,144.35,144.42,144.23,144.26,8576.7018
2013-01-31 15:00:00,144.21,144.21,143.81,143.83,20301.8130496146,144.21,144.21,143.81,143.83,20301.813
2013-01-31 15:05:00,143.85,143.86,143.73,143.73,16176.31093258061,143.85,143.86,143.73,143.73,16176.3109
2013-01-31 15:10:00,143.73,143.82,143.65,143.68,16610.57431332103,143.73,143.82,143.65,143.68,16610.5743
2013-01-31 15:15:00,143.68,143.71,143.61,143.69,13136.467267397677,143.68,143.71,143.61,143.69,13136.4673
2013-01-31 15:20:00,143.68,143.74,143.62,143.63,13353.598957767888,143.68,143.74,143.62,143.63,13353.599
2013-01-31 15:25:00,143.63,143.69,143.61,143.63,9010.965150363696,143.63,143.69,143.61,143.63,9010.9652
2013-01-31 15:30:00,143.62,143.84,143.57,143.81,15307.784171099773,143.62,143.84,143.57,143.81,15307.7842
2013-01-31 15:35:00,143.85,143.89,143.72,143.88,12810.769731842363,143.85,143.89,143.72,143.88,12810.7697
2013-01-31 15:40:00,143.83,143.94,143.78,143.89,17913.364455542287,143.83,143.94,143.78,143.89,17913.3645
2013-01-31 15:45:00,143.9,143.99,143.77,143.78,37455.21658886115,143.9,143.99,143.77,143.78,37455.2166
2013-01-31 15:50:00,143.78,143.86,143.61,143.77,50591.68385625882,143.78,143.86,143.61,143.77,50591.6839
2013-01-31 15:55:00,143.79,143.93,143.71,143.79,105091.7381391814,143.79,143.93,143.71,143.79,105091.7381
2013-02-01 09:30:00,144.87,145.45,142.92,144.97,66767.99478883944,144.87,145.45,142.92,144.97,66767.9948
2013-02-01 09:35:00,144.98,145.12,144.17,144.3,58516.99055477147,144.98,145.12,144.17,144.3,58516.9906
2013-02-01 09:40:00,144.31,144.57,144.17,144.43,30507.00249701444,144.31,144.57,144.17,144.43,30507.0025
2013-02-01 09:45:00,144.44,144.61,144.32,144.49,42774.94300293128,144.44,144.61,144.32,144.49,42774.943
2013-02-01 09:50:00,144.59,144.66,144.42,144.54,17913.364455542287,144.59,144.66,144.42,144.54,17913.3645
2013-02-01 09:55:00,144.53,144.78,144.31,144.56,56997.06872218,144.53,144.78,144.31,144.56,56997.0687
2013-02-01 10:00:00,144.55,145.05,144.43,144.74,20736.07643035501,144.55,145.05,144.43,144.74,20736.0764
2013-02-01 10:05:00,144.76,145.01,144.67,144.94,38323.74335034198,144.76,145.01,144.67,144.94,38323.7434
2013-02-01 10:10:00,144.83,145.1,144.82,145.06,40603.62609922919,144.83,145.1,144.82,145.06,40603.6261
2013-02-01 10:15:00,145.07,145.11,144.65,144.69,13570.730648138097,145.07,145.11,144.65,144.69,13570.7306
2013-02-01 10:20:00,144.7,144.94,144.54,144.54,8685.267614808381,144.7,144.94,144.54,144.54,8685.2676
2013-02-01 10:25:00,144.61,144.67,144.36,144.39,5536.858104440344,144.61,144.67,144.36,144.39,5536.8581
2013-02-01 10:30:00,144.56,144.57,144.34,144.47,5536.858104440344,144.56,144.57,144.34,144.47,5536.8581
2013-02-01 10:35:00,144.51,144.85,144.51,144.8,6839.648246661601,144.51,144.85,144.51,144.8,6839.6482
2013-02-01 10:40:00,144.7,144.83,144.7,144.75,4234.067962219086,144.7,144.83,144.7,144.75,4234.068
2013-02-01 10:45:00,144.88,144.93,144.73,144.77,9879.491911844534,144.88,144.93,144.73,144.77,9879.4919
2013-02-01 10:50:00,144.7,144.76,144.46,144.57,16719.140158506136,144.7,144.76,144.46,144.57,16719.1402
2013-02-01 10:55:00,144.64,144.91,144.59,144.91,22798.827488872,144.64,144.91,144.59,144.91,22798.8275
2013-02-01 11:00:00,144.91,145.04,144.78,145.02,9445.228531104114,144.91,145.04,144.78,145.02,9445.2285
2013-02-01 11:05:00,144.98,145.19,144.93,144.98,14764.95494517425,144.98,145.19,144.93,144.98,14764.9549
2013-02-01 11:10:00,144.93,145.08,144.93,144.98,4994.02887851482,144.93,145.08,144.93,144.98,4994.0289
2013-02-01 11:15:00,145.05,145.08,144.95,145.06,6622.516556291391,145.05,145.08,144.95,145.06,6622.5166
2013-02-01 11:20:00,145.07,145.07,144.82,144.84,13136.467267397677,145.07,145.07,144.82,144.84,13136.4673
2013-02-01 11:25:00,144.84,144.94,144.82,144.94,7382.477472587125,144.84,144.94,144.82,144.94,7382.4775
2013-02-01 11:30:00,144.98,145.29,144.97,145.24,18021.930300727392,144.98,145.29,144.97,145.24,18021.9303
2013-02-01 11:35:00,145.27,145.38,145.24,145.38,13245.033112582782,145.27,145.38,145.24,145.38,13245.0331
2013-02-01 11:40:00,145.4,145.89,145.37,145.81,20084.681359244383,145.4,145.89,145.37,145.81,20084.6814
2013-02-01 11:45:00,145.73,145.78,145.56,145.61,12267.940505916838,145.73,145.78,145.56,145.61,12267.9405
2013-02-01 11:50:00,145.56,145.59,145.45,145.59,6079.687330365867,145.56,145.59,145.45,145.59,6079.6873
2013-02-01 11:55:00,145.57,145.71,145.49,145.55,35283.89968515905,145.57,145.71,145.49,145.55,35283.8997
2013-02-01 12:00:00,145.67,145.81,145.55,145.81,27575.724677016613,145.67,145.81,145.55,145.81,27575.7247
2013-02-01 12:05:00,145.8,145.87,145.7,145.74,8359.570079253068,145.8,145.87,145.7,145.74,8359.5701
2013-02-01 12:10:00,145.66,145.76,145.66,145.68,5971.121485180763,145.66,145.76,145.66,145.68,5971.1215
2013-02-01 12:15:00,145.71,145.74,145.63,145.69,4125.502117033981,145.71,145.74,145.63,145.69,4125.5021
2013-02-01 12:20:00,145.67,145.72,145.55,145.67,4668.3313429595055,145.67,145.72,145.55,145.67,4668.3313
2013-02-01 12:25:00,145.67,145.68,145.57,145.57,2279.8827488872003,145.67,145.68,145.57,145.57,2279.8827
2013-02-01 12:30:00,145.62,145.72,145.54,145.69,8251.004234067963,145.62,145.72,145.54,145.69,8251.0042
2013-02-01 12:35:00,145.66,145.73,145.58,145.58,4016.936271848877,145.66,145.73,145.58,145.58,4016.9363
2013-02-01 12:40:00,145.64,145.71,145.62,145.71,2279.8827488872003,145.64,145.71,145.62,145.71,2279.8827
2013-02-01 12:45:00,145.72,145.72,145.58,145.59,2822.711974812724,145.72,145.72,145.58,145.59,2822.712
2013-02-01 12:50:00,145.6,145.64,145.57,145.62,7925.306698512648,145.6,145.64,145.57,145.62,7925.3067
2013-02-01 12:55:00,145.57,145.62,145.54,145.56,3365.541200738248,145.57,145.62,145.54,145.56,3365.5412
2013-02-01 13:00:00,145.57,145.66,145.52,145.52,6188.253175550972,145.57,145.66,145.52,145.52,6188.2532
2013-02-01 13:05:00,145.5,145.63,145.46,145.46,7273.91162740202,145.5,145.63,145.46,145.46,7273.9116
2013-02-01 13:10:00,145.52,145.53,145.43,145.45,6948.214091846705,145.52,145.53,145.43,145.45,6948.2141
2013-02-01 13:15:00,145.44,145.47,145.27,145.3,9662.360221474324,145.44,145.47,145.27,145.3,9662.3602
2013-02-01 13:20:00,145.31,145.34,145.2,145.29,4125.502117033981,145.31,145.34,145.2,145.29,4125.5021
2013-02-01 13:25:00,145.31,145.32,145.08,145.12,8033.872543697753,145.31,145.32,145.08,145.12,8033.8725
2013-02-01 13:30:00,145.13,145.27,145.13,145.16,6188.253175550972,145.13,145.27,145.13,145.16,6188.2532
2013-02-01 13:35:00,145.18,145.25,145.16,145.22,3799.804581478667,145.18,145.25,145.16,145.22,3799.8046
2013-02-01 13:40:00,145.25,145.29,145.19,145.25,15199.218325914668,145.25,145.29,145.19,145.25,15199.2183
2013-02-01 13:45:00,145.24,145.27,145.17,145.17,5753.989794810553,145.24,145.27,145.17,145.17,5753.9898
2013-02-01 13:50:00,145.17,145.22,145.12,145.17,6622.516556291391,145.17,145.22,145.12,145.17,6622.5166
2013-02-01 13:55:00,145.14,145.2,145.12,145.17,16393.44262295082,145.14,145.2,145.12,145.17,16393.4426
2013-02-01 14:00:00,145.17,145.2,145.0,145.02,5753.989794810553,145.17,145.2,145.0,145.02,5753.9898
2013-02-01 14:05:00,145.02,145.1,145.01,145.07,4559.7654977744005,145.02,145.1,145.01,145.07,4559.7655
2013-02-01 14:10:00,145.05,145.16,145.05,145.08,14004.994028878516,145.05,145.16,145.05,145.08,14004.994
2013-02-01 14:15:00,145.08,145.12,145.05,145.07,8902.399305178591,145.08,145.12,145.05,145.07,8902.3993
2013-02-01 14:20:00,145.11,145.14,145.07,145.13,3148.4095103680384,145.11,145.14,145.07,145.13,3148.4095
2013-02-01 14:25:00,145.14,145.19,145.05,145.17,6405.384865921182,145.14,145.19,145.05,145.17,6405.3849
2013-02-01 14:30:00,145.18,145.18,145.01,145.02,4451.199652589296,145.18,145.18,145.01,145.02,4451.1997
2013-02-01 14:35:00,145.01,145.02,144.86,144.94,7273.91162740202,145.01,145.02,144.86,144.94,7273.9116
2013-02-01 14:40:00,144.9,145.14,144.9,145.06,4342.633807404191,144.9,145.14,144.9,145.06,4342.6338
2013-02-01 14:45:00,145.03,145.03,144.84,144.87,19976.11551405928,145.03,145.03,144.84,144.87,19976.1155
2013-02-01 14:50:00,144.86,144.96,144.83,144.96,3799.804581478667,144.86,144.96,144.83,144.96,3799.8046
2013-02-01 14:55:00,144.99,144.99,144.82,144.92,6296.819020736077,144.99,144.99,144.82,144.92,6296.819
2013-02-01 15:00:00,144.94,144.94,144.86,144.89,7382.477472587125,144.94,144.94,144.86,144.89,7382.4775
2013-02-01 15:05:00,144.9,144.91,144.71,144.71,8793.833459993486,144.9,144.91,144.71,144.71,8793.8335
2013-02-01 15:10:00,144.72,144.83,144.7,144.8,4125.502117033981,144.72,144.83,144.7,144.8,4125.5021
2013-02-01 15:15:00,144.76,144.8,144.69,144.7,12159.374660731732,144.76,144.8,144.69,144.7,12159.3747
2013-02-01 15:20:00,144.68,144.78,144.63,144.63,11833.67712517642,144.68,144.78,144.63,144.63,11833.6771
2013-02-01 15:25:00,144.63,144.78,144.63,144.75,11073.716208880687,144.63,144.78,144.63,144.75,11073.7162
2013-02-01 15:30:00,144.74,144.94,144.68,144.88,18021.930300727392,144.74,144.94,144.68,144.88,18021.9303
2013-02-01 15:35:00,144.91,144.97,144.87,144.89,6948.214091846705,144.91,144.97,144.87,144.89,6948.2141
2013-02-01 15:40:00,144.89,144.96,144.83,144.86,10422.321137770055,144.89,144.96,144.83,144.86,10422.3211
2013-02-01 15:45:00,144.86,144.98,144.82,144.94,10313.755292584952,144.86,144.98,144.82,144.94,10313.7553
2013-02-01 15:50:00,144.94,145.06,144.85,144.89,71436.32613179894,144.94,145.06,144.85,144.89,71436.3261
2013-02-01 15:55:00,144.9,144.91,144.68,144.89,65139.50711106286,144.9,144.91,144.68,144.89,65139.5071
2013-02-04 09:30:00,144.0,144.01,142.86,144.0,37780.91412441646,144.0,144.01,142.86,144.0,37780.9141
2013-02-04 09:35:00,143.73,144.04,143.47,144.04,51785.90815329498,143.73,144.04,143.47,144.04,51785.9082
2013-02-04 09:40:00,144.06,144.61,144.03,144.17,19433.28628813376,144.06,144.61,144.03,144.17,19433.2863
2013-02-04 09:45:00,144.13,144.7,144.13,144.36,47443.27434589079,144.13,144.7,144.13,144.36,47443.2743
2013-02-04 09:50:00,144.47,144.76,144.47,144.76,11290.847899250895,144.47,144.76,144.47,144.76,11290.8479
2013-02-04 09:55:00,144.73,144.86,144.54,144.82,8033.872543697753,144.73,144.86,144.54,144.82,8033.8725
2013-02-04 10:00:00,144.83,144.83,144.47,144.6,30832.700032569755,144.83,144.83,144.47,144.6,30832.7
2013-02-04 10:05:00,144.57,144.57,144.0,144.25,18239.0619910976,144.57,144.57,144.0,144.25,18239.062
2013-02-04 10:10:00,144.24,144.3,144.09,144.2,17804.798610357182,144.24,144.3,144.09,144.2,17804.7986
2013-02-04 10:15:00,144.25,144.25,144.05,144.09,20736.07643035501,144.25,144.25,144.05,144.09,20736.0764
2013-02-04 10:20:00,144.12,144.25,144.12,144.2,14656.389099989145,144.12,144.25,144.12,144.2,14656.3891
2013-02-04 10:25:00,144.22,144.25,144.03,144.03,25947.23699924004,144.22,144.25,144.03,144.03,25947.237
2013-02-04 10:30:00,144.09,144.38,144.01,144.38,12050.80881554663,144.09,144.38,144.01,144.38,12050.8088
2013-02-04 10:35:00,144.33,144.47,144.14,144.25,7599.609162957334,144.33,144.47,144.14,144.25,7599.6092
2013-02-04 10:40:00,144.2,144.22,144.08,144.21,38432.30919552709,144.2,144.22,144.08,144.21,38432.3092
2013-02-04 10:45:00,144.21,144.5,144.17,144.45,12267.940505916838,144.21,144.5,144.17,144.45,12267.9405
2013-02-04 10:50:00,144.47,144.49,144.17,144.37,6296.819020736077,144.47,144.49,144.17,144.37,6296.819
2013-02-04 10:55:00,144.36,144.36,144.13,144.24,6188.253175550972,144.36,144.36,144.13,144.24,6188.2532
2013-02-04 11:00:00,144.27,144.48,144.11,144.42,21061.773965910324,144.27,144.48,144.11,144.42,21061.774
2013-02-04 11:05:00,144.31,144.34,144.0,144.16,22255.99826294648,144.31,144.34,144.0,144.16,22255.9983
2013-02-04 11:10:00,144.19,144.47,144.13,144.47,9336.662685919013,144.19,144.47,144.13,144.47,9336.6627
2013-02-04 11:15:00,144.38,144.38,144.14,144.34,7273.91162740202,144.38,144.38,144.14,144.34,7273.9116
2013-02-04 11:20:00,144.37,144.66,144.37,144.62,5753.989794810553,144.37,144.66,144.37,144.62,5753.9898
2013-02-04 11:25:00,144.63,144.63,144.14,144.18,12919.335577027468,144.63,144.63,144.14,144.18,12919.3356
2013-02-04 11:30:00,144.1,144.17,143.51,143.74,31158.39756812507,144.1,144.17,143.51,143.74,31158.3976
2013-02-04 11:35:00,143.73,143.9,143.47,143.65,19758.98382368907,143.73,143.9,143.47,143.65,19758.9838
2013-02-04 11:40:00,143.72,143.77,143.4,143.54,5536.858104440344,143.72,143.77,143.4,143.54,5536.8581
2013-02-04 11:45:00,143.61,143.87,143.6,143.78,16719.140158506136,143.61,143.87,143.6,143.78,16719.1402
2013-02-04 11:50:00,143.81,143.87,143.77,143.83,7599.609162957334,143.81,143.87,143.77,143.83,7599.6092
2013-02-04 11:55:00,143.79,143.98,143.72,143.84,29855.60742590381,143.79,143.98,143.72,143.84,29855.6074
2013-02-04 12:00:00,143.77,143.8,143.61,143.72,11833.67712517642,143.77,143.8,143.61,143.72,11833.6771
2013-02-04 12:05:00,143.73,143.76,143.51,143.65,12593.638041472152,143.73,143.76,143.51,143.65,12593.638
2013-02-04 12:10:00,143.59,143.68,143.53,143.56,12267.940505916838,143.59,143.68,143.53,143.56,12267.9405
2013-02-04 12:15:00,143.59,143.74,143.59,143.67,9988.05775702964,143.59,143.74,143.59,143.67,9988.0578
2013-02-04 12:20:00,143.7,143.78,143.53,143.72,24753.012702203887,143.7,143.78,143.53,143.72,24753.0127
2013-02-04 12:25:00,143.77,143.97,143.77,143.9,3582.6728911084574,143.77,143.97,143.77,143.9,3582.6729
2013-02-04 12:30:00,143.91,144.0,143.82,143.82,4016.936271848877,143.91,144.0,143.82,143.82,4016.9363
2013-02-04 12:35:00,143.86,144.0,143.81,143.94,6731.082401476496,143.86,144.0,143.81,143.94,6731.0824
2013-02-04 12:40:00,143.99,144.08,143.85,144.08,9553.79437628922,143.99,144.08,143.85,144.08,9553.7944
2013-02-04 12:45:00,144.06,144.08,143.89,143.89,3039.8436651829334,144.06,144.08,143.89,143.89,3039.8437
2013-02-04 12:50:00,143.89,143.92,143.8,143.82,6079.687330365867,143.89,143.92,143.8,143.82,6079.6873
2013-02-04 12:55:00,143.9,143.9,143.81,143.88,3365.541200738248,143.9,143.9,143.81,143.88,3365.5412
2013-02-04 13:00:00,143.9,143.9,143.77,143.86,6513.950711106286,143.9,143.9,143.77,143.86,6513.9507
2013-02-04 13:05:00,143.86,144.0,143.86,144.0,5645.423949625448,143.86,144.0,143.86,144.0,5645.4239
2013-02-04 13:10:00,144.01,144.05,143.89,143.95,3039.8436651829334,144.01,144.05,143.89,143.95,3039.8437
2013-02-04 13:15:00,144.0,144.0,143.83,143.95,3148.4095103680384,144.0,144.0,143.83,143.95,3148.4095
2013-02-04 13:20:00,143.99,144.04,143.93,144.0,3474.1070459233524,143.99,144.04,143.93,144.0,3474.107
2013-02-04 13:25:00,144.0,144.03,143.83,143.83,6513.950711106286,144.0,144.03,143.83,143.83,6513.9507
2013-02-04 13:30:00,143.83,143.88,143.73,143.85,8468.135924438173,143.83,143.88,143.73,143.85,8468.1359
2013-02-04 13:35:00,143.83,143.93,143.83,143.87,5862.555639995658,143.83,143.93,143.83,143.87,5862.5556
2013-02-04 13:40:00,143.89,143.93,143.85,143.89,3582.6728911084574,143.89,143.93,143.85,143.89,3582.6729
2013-02-04 13:45:00,143.89,143.89,143.69,143.69,7599.609162957334,143.89,143.89,143.69,143.69,7599.6092
2013-02-04 13:50:00,143.69,143.78,143.65,143.78,9553.79437628922,143.69,143.78,143.65,143.78,9553.7944
2013-02-04 13:55:00,143.78,143.79,143.69,143.77,4125.502117033981,143.78,143.79,143.69,143.77,4125.5021
2013-02-04 14:00:00,143.72,143.79,143.68,143.78,7165.345782216915,143.72,143.79,143.68,143.78,7165.3458
2013-02-04 14:05:00,143.74,143.85,143.67,143.78,8359.570079253068,143.74,143.85,143.67,143.78,8359.5701
2013-02-04 14:10:00,143.76,143.83,143.7,143.72,4016.936271848877,143.76,143.83,143.7,143.72,4016.9363
2013-02-04 14:15:00,143.77,143.87,143.69,143.74,4885.463033329715,143.77,143.87,143.69,143.74,4885.463
2013-02-04 14:20:00,143.72,143.8,143.68,143.75,22690.261643686896,143.72,143.8,143.68,143.75,22690.2616
2013-02-04 14:25:00,143.74,143.83,143.61,143.8,13570.730648138097,143.74,143.83,143.61,143.8,13570.7306
2013-02-04 14:30:00,143.8,143.87,143.69,143.72,10748.018673325372,143.8,143.87,143.69,143.72,10748.0187
2013-02-04 14:35:00,143.71,143.82,143.69,143.75,9879.491911844534,143.71,143.82,143.69,143.75,9879.4919
2013-02-04 14:40:00,143.74,143.75,143.63,143.67,8251.004234067963,143.74,143.75,143.63,143.67,8251.0042
2013-02-04 14:45:00,143.71,143.73,143.54,143.55,6839.648246661601,143.71,143.73,143.54,143.55,6839.6482
2013-02-04 14:50:00,143.6,143.66,143.54,143.66,5211.160568885029,143.6,143.66,143.54,143.66,5211.1606
2013-02-04 14:55:00,143.68,143.83,143.66,143.75,11073.716208880687,143.68,143.83,143.66,143.75,11073.7162
2013-02-04 15:00:00,143.79,143.87,143.72,143.87,10748.018673325372,143.79,143.87,143.72,143.87,10748.0187
2013-02-04 15:05:00,143.82,143.85,143.76,143.85,34415.37292367821,143.82,143.85,143.76,143.85,34415.3729
2013-02-04 15:10:00,143.83,143.9,143.77,143.83,16284.876777765716,143.83,143.9,143.77,143.83,16284.8768
2013-02-04 15:15:00,143.8,143.85,143.74,143.75,13462.164802952992,143.8,143.85,143.74,143.75,13462.1648
2013-02-04 15:20:00,143.73,143.76,143.54,143.58,14873.520790359353,143.73,143.76,143.54,143.58,14873.5208
2013-02-04 15:25:00,143.62,143.85,143.61,143.83,9770.92606665943,143.62,143.85,143.61,143.83,9770.9261
2013-02-04 15:30:00,143.85,143.89,143.61,143.7,8142.438388882858,143.85,143.89,143.61,143.7,8142.4384
2013-02-04 15:35:00,143.7,143.76,143.43,143.56,16719.140158506136,143.7,143.76,143.43,143.56,16719.1402
2013-02-04 15:40:00,143.63,143.76,143.42,143.6,20301.8130496146,143.63,143.76,143.42,143.6,20301.813
2013-02-04 15:45:00,143.62,143.64,143.39,143.46,36803.82151775052,143.62,143.64,143.39,143.46,36803.8215
2013-02-04 15:50:00,143.43,143.54,143.26,143.49,47877.537726631206,143.43,143.54,143.26,143.49,47877.5377
2013-02-04 15:55:00,143.49,143.57,143.33,143.45,57757.02963847574,143.49,143.57,143.33,143.45,57757.0296
2013-02-05 09:30:00,143.98,144.4,143.28,143.5,56454.23949625448,143.98,144.4,143.28,143.5,56454.2395
2013-02-05 09:35:00,143.51,144.2,143.45,144.12,9879.491911844534,143.51,144.2,143.45,144.12,9879.4919
2013-02-05 09:40:00,144.12,144.53,143.92,144.49,9336.662685919013,144.12,144.53,143.92,144.49,9336.6627
2013-02-05 09:45:00,144.32,144.54,143.89,144.14,18021.930300727392,144.32,144.54,143.89,144.14,18021.9303
2013-02-05 09:50:00,144.1,144.55,144.1,144.24,21387.47150146564,144.1,144.55,144.1,144.24,21387.4715
2013-02-05 09:55:00,144.22,144.51,144.19,144.48,4125.502117033981,144.22,144.51,144.19,144.48,4125.5021
2013-02-05 10:00:00,144.47,144.47,144.07,144.46,5319.726414070134,144.47,144.47,144.07,144.46,5319.7264
2013-02-05 10:05:00,144.43,144.79,144.35,144.64,18239.0619910976,144.43,144.79,144.35,144.64,18239.062
2013-02-05 10:10:00,144.62,144.72,144.57,144.57,4234.067962219086,144.62,144.72,144.57,144.57,4234.068
2013-02-05 10:15:00,144.6,144.62,144.31,144.31,7599.609162957334,144.6,144.62,144.31,144.31,7599.6092
2013-02-05 10:20:00,144.35,144.59,144.26,144.4,8576.701769623276,144.35,144.59,144.26,144.4,8576.7018
2013-02-05 10:25:00,144.35,144.68,144.35,144.65,5645.423949625448,144.35,144.68,144.35,144.65,5645.4239
2013-02-05 10:30:00,144.6,144.67,144.48,144.55,19650.417978503963,144.6,144.67,144.48,144.55,19650.418
2013-02-05 10:35:00,144.59,144.63,144.39,144.61,12485.072196287048,144.59,144.63,144.39,144.61,12485.0722
2013-02-05 10:40:00,144.68,144.89,144.68,144.84,6513.950711106286,144.68,144.89,144.68,144.84,6513.9507
2013-02-05 10:45:00,144.82,145.02,144.79,144.87,10422.321137770055,144.82,145.02,144.79,144.87,10422.3211
2013-02-05 10:50:00,144.87,145.0,144.85,144.92,5971.121485180763,144.87,145.0,144.85,144.92,5971.1215
2013-02-05 10:55:00,144.97,144.97,144.68,144.75,7816.740853327544,144.97,144.97,144.68,144.75,7816.7409
2013-02-05 11:00:00,144.61,144.88,144.48,144.55,9010.965150363696,144.61,144.88,144.48,144.55,9010.9652
2013-02-05 11:05:00,144.48,144.57,144.35,144.47,13136.467267397677,144.48,144.57,144.35,144.47,13136.4673
2013-02-05 11:10:00,144.46,144.5,144.23,144.29,10422.321137770055,144.46,144.5,144.23,144.29,10422.3211
2013-02-05 11:15:00,144.23,144.33,144.15,144.15,5645.423949625448,144.23,144.33,144.15,144.15,5645.4239
2013-02-05 11:20:00,144.18,144.26,144.12,144.24,6731.082401476496,144.18,144.26,144.12,144.24,6731.0824
2013-02-05 11:25:00,144.24,144.29,144.07,144.1,8685.267614808381,144.24,144.29,144.07,144.1,8685.2676
2013-02-05 11:30:00,144.09,144.13,143.94,144.01,9228.096840733906,144.09,144.13,143.94,144.01,9228.0968
2013-02-05 11:35:00,144.07,144.21,144.0,144.04,7599.609162957334,144.07,144.21,144.0,144.04,7599.6092
2013-02-05 11:40:00,144.1,144.22,143.89,143.89,3039.8436651829334,144.1,144.22,143.89,143.89,3039.8437
2013-02-05 11:45:00,143.79,144.15,143.79,144.08,4885.463033329715,143.79,144.15,143.79,144.08,4885.463
2013-02-05 11:50:00,144.01,144.18,143.95,144.18,7382.477472587125,144.01,144.18,143.95,144.18,7382.4775
2013-02-05 11:55:00,144.15,144.25,144.12,144.25,3908.370426663772,144.15,144.25,144.12,144.25,3908.3704
2013-02-05 12:00:00,144.27,144.36,144.12,144.35,3908.370426663772,144.27,144.36,144.12,144.35,3908.3704
2013-02-05 12:05:00,144.35,144.35,144.18,144.31,5753.989794810553,144.35,144.35,144.18,144.31,5753.9898
2013-02-05 12:10:00,144.29,144.59,144.26,144.55,6188.253175550972,144.29,144.59,144.26,144.55,6188.2532
2013-02-05 12:15:00,144.51,144.66,144.49,144.61,6622.516556291391,144.51,144.66,144.49,144.61,6622.5166
2013-02-05 12:20:00,144.63,144.74,144.62,144.73,4559.7654977744005,144.63,144.74,144.62,144.73,4559.7655
2013-02-05 12:25:00,144.68,144.75,144.59,144.7,17804.798610357182,144.68,144.75,144.59,144.7,17804.7986
2013-02-05 12:30:00,144.65,144.84,144.61,144.84,11399.413744436,144.65,144.84,144.61,144.84,11399.4137
2013-02-05 12:35:00,144.79,144.85,144.67,144.75,7925.306698512648,144.79,144.85,144.67,144.75,7925.3067
2013-02-05 12:40:00,144.74,144.85,144.65,144.85,6405.384865921182,144.74,144.85,144.65,144.85,6405.3849
2013-02-05 12:45:00,144.88,145.0,144.86,144.94,9662.360221474324,144.88,145.0,144.86,144.94,9662.3602
2013-02-05 12:50:00,144.94,144.94,144.79,144.89,8468.135924438173,144.94,144.94,144.79,144.89,8468.1359
2013-02-05 12:55:00,144.87,144.93,144.78,144.78,2931.277819997829,144.87,144.93,144.78,144.78,2931.2778
2013-02-05 13:00:00,144.77,144.93,144.77,144.83,4125.502117033981,144.77,144.93,144.77,144.83,4125.5021
2013-02-05 13:05:00,144.79,144.84,144.68,144.68,3474.1070459233524,144.79,144.84,144.68,144.68,3474.107
2013-02-05 13:10:00,144.74,144.9,144.73,144.88,4451.199652589296,144.74,144.9,144.73,144.88,4451.1997
2013-02-05 13:15:00,144.83,144.83,144.67,144.73,3908.370426663772,144.83,144.83,144.67,144.73,3908.3704
2013-02-05 13:20:00,144.74,144.77,144.74,144.77,217.13169037020955,144.74,144.77,144.74,144.77,217.1317
2013-02-05 13:25:00,144.71,144.81,144.68,144.7,2497.01443925741,144.71,144.81,144.68,144.7,2497.0144
2013-02-05 13:30:00,144.72,144.82,144.69,144.73,3582.6728911084574,144.72,144.82,144.69,144.73,3582.6729
2013-02-05 13:35:00,144.73,144.76,144.65,144.69,2497.01443925741,144.73,144.76,144.65,144.69,2497.0144
2013-02-05 13:40:00,144.71,144.91,144.69,144.89,14439.257409618936,144.71,144.91,144.69,144.89,14439.2574
2013-02-05 13:45:00,144.77,144.78,144.71,144.77,3474.1070459233524,144.77,144.78,144.71,144.77,3474.107
2013-02-05 13:50:00,144.71,144.76,144.67,144.73,9445.228531104114,144.71,144.76,144.67,144.73,9445.2285
2013-02-05 13:55:00,144.73,144.77,144.7,144.7,3799.804581478667,144.73,144.77,144.7,144.7,3799.8046
2013-02-05 14:00:00,144.67,144.72,144.66,144.72,2062.7510585169907,144.67,144.72,144.66,144.72,2062.7511
2013-02-05 14:05:00,144.72,144.9,144.72,144.78,3908.370426663772,144.72,144.9,144.72,144.78,3908.3704
2013-02-05 14:10:00,144.78,144.84,144.78,144.83,4125.502117033981,144.78,144.84,144.78,144.83,4125.5021
2013-02-05 14:15:00,144.85,145.01,144.85,144.96,8685.267614808381,144.85,145.01,144.85,144.96,8685.2676
2013-02-05 14:20:00,144.97,145.01,144.95,144.99,4559.7654977744005,144.97,145.01,144.95,144.99,4559.7655
2013-02-05 14:25:00,144.98,145.02,144.92,144.92,6188.253175550972,144.98,145.02,144.92,144.92,6188.2532
2013-02-05 14:30:00,144.93,144.97,144.83,144.85,9662.360221474324,144.93,144.97,144.83,144.85,9662.3602
2013-02-05 14:35:00,144.87,144.98,144.83,144.84,19650.417978503963,144.87,144.98,144.83,144.84,19650.418
2013-02-05 14:40:00,144.87,145.04,144.87,144.98,9119.5309955488,144.87,145.04,144.87,144.98,9119.531
2013-02-05 14:45:00,144.96,145.14,144.93,145.08,11833.67712517642,144.96,145.14,144.93,145.08,11833.6771
2013-02-05 14:50:00,145.03,145.21,145.03,145.05,14004.994028878516,145.03,145.21,145.03,145.05,14004.994
2013-02-05 14:55:00,145.02,145.05,144.96,145.0,8902.399305178591,145.02,145.05,144.96,145.0,8902.3993
2013-02-05 15:00:00,144.98,145.15,144.97,145.13,10530.886982955162,144.98,145.15,144.97,145.13,10530.887
2013-02-05 15:05:00,145.1,145.15,145.06,145.08,8251.004234067963,145.1,145.15,145.06,145.08,8251.0042
2013-02-05 15:10:00,145.05,145.22,144.99,145.21,12810.769731842363,145.05,145.22,144.99,145.21,12810.7697
2013-02-05 15:15:00,145.2,145.2,145.05,145.06,13136.467267397677,145.2,145.2,145.05,145.06,13136.4673
2013-02-05 15:20:00,145.05,145.15,144.96,145.03,12702.203886657258,145.05,145.15,144.96,145.03,12702.2039
2013-02-05 15:25:00,145.05,145.1,144.98,144.98,22581.69579850179,145.05,145.1,144.98,144.98,22581.6958
2013-02-05 15:30:00,145.0,145.14,145.0,145.13,10965.150363695582,145.0,145.14,145.0,145.13,10965.1504
2013-02-05 15:35:00,145.13,145.13,144.88,144.95,22364.564108131584,145.13,145.13,144.88,144.95,22364.5641
2013-02-05 15:40:00,144.96,144.96,144.85,144.92,15959.1792422104,144.96,144.96,144.85,144.92,15959.1792
2013-02-05 15:45:00,144.9,144.9,144.79,144.82,19758.98382368907,144.9,144.9,144.79,144.82,19758.9838
2013-02-05 15:50:00,144.82,144.88,144.63,144.63,49940.288785148194,144.82,144.88,144.63,144.63,49940.2888
2013-02-05 15:55:00,144.66,144.98,144.64,144.87,40712.19194441429,144.66,144.98,144.64,144.87,40712.1919
2013-02-06 09:30:00,152.49,153.78,152.47,153.48,434263.3807404191,152.49,153.78,152.47,153.48,434263.3807
2013-02-06 09:35:00,153.48,153.58,153.15,153.38,247964.3904027793,153.48,153.58,153.15,153.38,247964.3904
2013-02-06 09:40:00,153.38,153.43,153.17,153.34,181304.96145912496,153.38,153.43,153.17,153.34,181304.9615
2013-02-06 09:45:00,153.33,154.15,153.19,153.64,238410.5960264901,153.33,154.15,153.19,153.64,238410.596
2013-02-06 09:50:00,153.59,153.93,153.32,153.72,134404.51633915972,153.59,153.93,153.32,153.72,134404.5163
2013-02-06 09:55:00,153.72,153.79,152.9,153.26,206926.5009228097,153.72,153.79,152.9,153.26,206926.5009
2013-02-06 10:00:00,153.22,153.58,152.82,153.0,183476.27836282703,153.22,153.58,152.82,153.0,183476.2784
2013-02-06 10:05:00,152.97,153.02,151.98,152.06,174356.7473672783,152.97,153.02,151.98,152.06,174356.7474
2013-02-06 10:10:00,152.05,152.31,151.57,151.7,126153.51210509174,152.05,152.31,151.57,151.7,126153.5121
2013-02-06 10:15:00,151.67,152.01,151.28,151.92,179567.90793616328,151.67,152.01,151.28,151.92,179567.9079
2013-02-06 10:20:00,151.9,152.33,151.55,151.77,86201.28107697319,151.9,152.33,151.55,151.77,86201.2811
2013-02-06 10:25:00,151.68,151.7,150.72,150.81,132450.33112582783,151.68,151.7,150.72,150.81,132450.3311
2013-02-06 10:30:00,150.72,150.83,150.17,150.21,163500.1628487678,150.72,150.83,150.17,150.21,163500.1628
2013-02-06 10:35:00,150.25,150.39,149.51,149.71,125719.24872435132,150.25,150.39,149.51,149.71,125719.2487
2013-02-06 10:40:00,149.72,149.96,149.33,149.72,65356.63880143307,149.72,149.96,149.33,149.72,65356.6388
2013-02-06 10:45:00,149.63,150.09,149.48,149.75,70784.93106068831,149.63,150.09,149.48,149.75,70784.9311
2013-02-06 10:50:00,149.86,150.07,149.77,149.89,40386.49440885898,149.86,150.07,149.77,149.89,40386.4944
2013-02-06 10:55:00,150.06,150.18,149.77,149.96,47768.9718814461,150.06,150.18,149.77,149.96,47768.9719
2013-02-06 11:00:00,149.86,150.01,149.43,149.57,71002.06275105852,149.86,150.01,149.43,149.57,71002.0628
2013-02-06 11:05:00,149.57,149.62,148.94,149.03,78384.54022364564,149.57,149.62,148.94,149.03,78384.5402
2013-02-06 11:10:00,149.0,149.82,148.95,149.81,54065.790902182176,149.0,149.82,148.95,149.81,54065.7909
2013-02-06 11:15:00,149.82,150.01,149.6,149.63,28227.11974812724,149.82,150.01,149.6,149.63,28227.1197
2013-02-06 11:20:00,149.62,149.84,149.54,149.63,34741.070459233524,149.62,149.84,149.54,149.63,34741.0705
2013-02-06 11:25:00,149.6,149.63,148.95,149.04,48420.36695255672,149.6,149.63,148.95,149.04,48420.367
2013-02-06 11:30:00,149.05,149.18,148.86,148.93,58191.29301921616,149.05,149.18,148.86,148.93,58191.293
2013-02-06 11:35:00,148.91,149.22,148.67,148.92,60362.60992291825,148.91,149.22,148.67,148.92,60362.6099
2013-02-06 11:40:00,148.92,149.04,148.42,148.61,33655.41200738248,148.92,149.04,148.42,148.61,33655.412
2013-02-06 11:45:00,148.61,148.77,148.48,148.63,65139.50711106286,148.61,148.77,148.48,148.63,65139.5071
2013-02-06 11:50:00,148.64,148.81,148.56,148.67,37346.65074367605,148.64,148.81,148.56,148.67,37346.6507
2013-02-06 11:55:00,148.73,148.91,148.71,148.89,14547.82325480404,148.73,148.91,148.71,148.89,14547.8233
2013-02-06 12:00:00,148.85,148.9,148.7,148.71,40169.36271848877,148.85,148.9,148.7,148.71,40169.3627
2013-02-06 12:05:00,148.81,148.88,148.72,148.76,19541.85213331886,148.81,148.88,148.72,148.76,19541.8521
2013-02-06 12:10:00,148.76,148.91,148.73,148.76,50591.68385625882,148.76,148.91,148.73,148.76,50591.6839
2013-02-06 12:15:00,148.76,148.79,148.66,148.73,47768.9718814461,148.76,148.79,148.66,148.73,47768.9719
2013-02-06 12:20:00,148.71,149.06,148.66,148.94,30615.568342199545,148.71,149.06,148.66,148.94,30615.5683
2013-02-06 12:25:00,148.9,148.91,148.79,148.91,24970.144392574097,148.9,148.91,148.79,148.91,24970.1444
2013-02-06 12:30:00,148.92,148.95,148.83,148.9,17587.666919986972,148.92,148.95,148.83,148.9,17587.6669
2013-02-06 12:35:00,148.86,149.22,148.79,149.15,24535.88101183368,148.86,149.22,148.79,149.15,24535.881
2013-02-06 12:40:00,149.14,149.27,149.05,149.25,45814.78666811421,149.14,149.27,149.05,149.25,45814.7867
2013-02-06 12:45:00,149.2,149.34,149.17,149.3,34523.938768863314,149.2,149.34,149.17,149.3,34523.9388
2013-02-06 12:50:00,149.33,149.69,149.33,149.54,61882.53175550972,149.33,149.69,149.33,149.54,61882.5318
2013-02-06 12:55:00,149.51,149.61,149.4,149.42,46466.18173922484,149.51,149.61,149.4,149.42,46466.1817
2013-02-06 13:00:00,149.41,149.41,149.13,149.22,76430.35501031375,149.41,149.41,149.13,149.22,76430.355
2013-02-06 13:05:00,149.18,149.42,149.13,149.29,25838.671154054937,149.18,149.42,149.13,149.29,25838.6712
2013-02-06 13:10:00,149.26,149.26,149.08,149.21,27358.592986646403,149.26,149.26,149.08,149.21,27358.593
2013-02-06 13:15:00,149.25,149.29,149.14,149.29,11942.242970361523,149.25,149.29,149.14,149.29,11942.243
2013-02-06 13:20:00,149.22,149.26,149.13,149.15,32569.75355553143,149.22,149.26,149.13,149.15,32569.7536
2013-02-06 13:25:00,149.29,149.44,148.79,149.22,53848.659211811966,149.29,149.44,148.79,149.22,53848.6592
2013-02-06 13:30:00,149.23,149.26,148.89,149.1,26272.93453479536,149.23,149.26,148.89,149.1,26272.9345
2013-02-06 13:35:00,149.11,149.11,148.78,148.85,52111.605688850286,149.11,149.11,148.78,148.85,52111.6057
2013-02-06 13:40:00,148.83,148.93,148.67,148.92,36478.1239821952,148.83,148.93,148.67,148.92,36478.124
2013-02-06 13:45:00,148.93,149.25,148.93,149.25,31701.22679405059,148.93,149.25,148.93,149.25,31701.2268
2013-02-06 13:50:00,149.19,149.36,149.14,149.18,28444.25143849745,149.19,149.36,149.14,149.18,28444.2514
2013-02-06 13:55:00,149.18,149.21,148.99,149.02,18239.0619910976,149.18,149.21,148.99,149.02,18239.062
2013-02-06 14:00:00,149.03,149.06,148.78,148.81,27575.724677016613,149.03,149.06,148.78,148.81,27575.7247
2013-02-06 14:05:00,148.82,148.82,148.68,148.79,22798.827488872,148.82,148.82,148.68,148.79,22798.8275
2013-02-06 14:10:00,148.8,149.18,148.79,149.18,44077.73314515254,148.8,149.18,148.79,149.18,44077.7331
2013-02-06 14:15:00,149.15,149.24,149.13,149.22,20410.37889479969,149.15,149.24,149.13,149.22,20410.3789
2013-02-06 14:20:00,149.21,149.29,149.16,149.22,26055.802844425143,149.21,149.29,149.16,149.22,26055.8028
2013-02-06 14:25:00,149.21,149.23,148.9,148.94,35392.465530344154,149.21,149.23,148.9,148.94,35392.4655
2013-02-06 14:30:00,148.94,149.06,148.88,148.93,28009.98805775703,148.94,149.06,148.88,148.93,28009.9881
2013-02-06 14:35:00,148.96,148.96,148.68,148.81,21713.169037020954,148.96,148.96,148.68,148.81,21713.169
2013-02-06 14:40:00,148.84,148.88,148.67,148.74,20844.642275540114,148.84,148.88,148.67,148.74,20844.6423
2013-02-06 14:45:00,148.74,148.77,148.47,148.55,29529.9098903485,148.74,148.77,148.47,148.55,29529.9099
2013-02-06 14:50:00,148.57,148.59,148.43,148.43,17804.798610357182,148.57,148.59,148.43,148.43,17804.7986
2013-02-06 14:55:00,148.44,148.58,148.44,148.48,19541.85213331886,148.44,148.58,148.44,148.48,19541.8521
2013-02-06 15:00:00,148.48,148.59,148.39,148.43,40603.62609922919,148.48,148.59,148.39,148.43,40603.6261
2013-02-06 15:05:00,148.4,148.42,148.04,148.1,82510.04234067962,148.4,148.42,148.04,148.1,82510.0423
2013-02-06 15:10:00,148.13,148.21,147.99,148.17,44946.25990663337,148.13,148.21,147.99,148.17,44946.2599
2013-02-06 15:15:00,148.16,148.4,148.11,148.3,63836.7169688416,148.16,148.4,148.11,148.3,63836.717
2013-02-06 15:20:00,148.3,148.37,148.19,148.28,53631.52752144176,148.3,148.37,148.19,148.28,53631.5275
2013-02-06 15:25:00,148.27,148.45,148.14,148.38,55151.449354033226,148.27,148.45,148.14,148.38,55151.4494
2013-02-06 15:30:00,148.39,148.39,148.25,148.32,44511.99652589296,148.39,148.39,148.25,148.32,44511.9965
2013-02-06 15:35:00,148.32,148.32,147.94,147.95,166974.26989469113,148.32,148.32,147.94,147.95,166974.2699
2013-02-06 15:40:00,147.96,148.07,147.96,148.07,91629.57333622842,147.96,148.07,147.96,148.07,91629.5733
2013-02-06 15:45:00,148.07,148.19,148.0,148.1,120942.35153620673,148.07,148.19,148.0,148.1,120942.3515
2013-02-06 15:50:00,148.09,148.27,147.96,148.09,123330.80013027902,148.09,148.27,147.96,148.09,123330.8001
2013-02-06 15:55:00,148.08,148.34,148.04,148.28,194767.126262078,148.08,148.34,148.04,148.28,194767.1263
2013-02-07 09:30:00,148.79,149.02,147.92,148.53,39843.66518293345,148.79,149.02,147.92,148.53,39843.6652
2013-02-07 09:35:00,148.65,148.84,147.89,148.17,21387.47150146564,148.65,148.84,147.89,148.17,21387.4715
2013-02-07 09:40:00,148.19,148.39,148.18,148.28,12050.80881554663,148.19,148.39,148.18,148.28,12050.8088
2013-02-07 09:45:00,148.21,148.72,148.21,148.69,26924.329605905983,148.21,148.72,148.21,148.69,26924.3296
2013-02-07 09:50:00,148.67,148.99,148.66,148.99,12919.335577027468,148.67,148.99,148.66,148.99,12919.3356
2013-02-07 09:55:00,148.82,149.21,148.73,149.07,18021.930300727392,148.82,149.21,148.73,149.07,18021.9303
2013-02-07 10:00:00,149.17,149.25,148.84,148.95,18673.325371838026,149.17,149.25,148.84,148.95,18673.3254
2013-02-07 10:05:00,148.92,148.92,148.34,148.38,16610.57431332103,148.92,148.92,148.34,148.38,16610.5743
2013-02-07 10:10:00,148.34,148.38,148.14,148.21,32569.75355553143,148.34,148.38,148.14,148.21,32569.7536
2013-02-07 10:15:00,148.17,148.2,147.75,147.97,46574.747584409946,148.17,148.2,147.75,147.97,46574.7476
2013-02-07 10:20:00,147.98,148.0,147.4,147.61,30941.26587775486,147.98,148.0,147.4,147.61,30941.2659
2013-02-07 10:25:00,147.59,147.66,147.34,147.51,12702.203886657258,147.59,147.66,147.34,147.51,12702.2039
2013-02-07 10:30:00,147.51,147.53,147.33,147.33,25078.7102377592,147.51,147.53,147.33,147.33,25078.7102
2013-02-07 10:35:00,147.33,147.5,147.33,147.43,14547.82325480404,147.33,147.5,147.33,147.43,14547.8233
2013-02-07 10:40:00,147.41,147.51,147.38,147.43,14873.520790359353,147.41,147.51,147.38,147.43,14873.5208
2013-02-07 10:45:00,147.47,147.47,147.01,147.1,19976.11551405928,147.47,147.47,147.01,147.1,19976.1155
2013-02-07 10:50:00,147.12,147.17,146.61,146.73,24644.446857018786,147.12,147.17,146.61,146.73,24644.4469
2013-02-07 10:55:00,146.78,146.95,146.64,146.84,24970.144392574097,146.78,146.95,146.64,146.84,24970.1444
2013-02-07 11:00:00,146.82,146.88,146.62,146.88,15850.613397025296,146.82,146.88,146.62,146.88,15850.6134
2013-02-07 11:05:00,146.84,147.39,146.84,147.36,16827.70600369124,146.84,147.39,146.84,147.36,16827.706
2013-02-07 11:10:00,147.38,147.44,147.1,147.24,15959.1792422104,147.38,147.44,147.1,147.24,15959.1792
2013-02-07 11:15:00,147.24,147.26,147.02,147.02,19758.98382368907,147.24,147.26,147.02,147.02,19758.9838
2013-02-07 11:20:00,147.02,147.15,147.01,147.06,10748.018673325372,147.02,147.15,147.01,147.06,10748.0187
2013-02-07 11:25:00,147.03,147.09,146.78,146.89,16393.44262295082,147.03,147.09,146.78,146.89,16393.4426
2013-02-07 11:30:00,146.91,146.94,146.77,146.77,10965.150363695582,146.91,146.94,146.77,146.77,10965.1504
2013-02-07 11:35:00,146.74,146.74,146.58,146.58,7056.77993703181,146.74,146.74,146.58,146.58,7056.7799
2013-02-07 11:40:00,146.58,146.61,146.22,146.33,14439.257409618936,146.58,146.61,146.22,146.33,14439.2574
2013-02-07 11:45:00,146.36,146.54,146.36,146.5,19433.28628813376,146.36,146.54,146.36,146.5,19433.2863
2013-02-07 11:50:00,146.57,146.71,146.46,146.71,14547.82325480404,146.57,146.71,146.46,146.71,14547.8233
2013-02-07 11:55:00,146.67,146.7,146.49,146.66,16936.271848876346,146.67,146.7,146.49,146.66,16936.2718
2013-02-07 12:00:00,146.57,146.85,146.51,146.8,4016.936271848877,146.57,146.85,146.51,146.8,4016.9363
2013-02-07 12:05:00,146.82,146.91,146.76,146.8,6405.384865921182,146.82,146.91,146.76,146.8,6405.3849
2013-02-07 12:10:00,146.83,146.96,146.75,146.96,4125.502117033981,146.83,146.96,146.75,146.96,4125.5021
2013-02-07 12:15:00,146.95,146.95,146.71,146.73,7708.175008142439,146.95,146.95,146.71,146.73,7708.175
2013-02-07 12:20:00,146.73,146.79,146.58,146.64,13027.901422212572,146.73,146.79,146.58,146.64,13027.9014
2013-02-07 12:25:00,146.69,146.79,146.64,146.73,8033.872543697753,146.69,146.79,146.64,146.73,8033.8725
2013-02-07 12:30:00,146.73,146.84,146.7,146.83,7816.740853327544,146.73,146.84,146.7,146.83,7816.7409
2013-02-07 12:35:00,146.83,146.93,146.8,146.9,6948.214091846705,146.83,146.93,146.8,146.9,6948.2141
2013-02-07 12:40:00,146.93,146.93,146.69,146.8,32569.75355553143,146.93,146.93,146.69,146.8,32569.7536
2013-02-07 12:45:00,146.82,146.92,146.82,146.85,1628.4876777765714,146.82,146.92,146.82,146.85,1628.4877
2013-02-07 12:50:00,146.81,146.87,146.73,146.78,15524.915861469985,146.81,146.87,146.73,146.78,15524.9159
2013-02-07 12:55:00,146.78,146.87,146.73,146.84,11725.111279991315,146.78,146.87,146.73,146.84,11725.1113
2013-02-07 13:00:00,146.82,146.87,146.71,146.76,9553.79437628922,146.82,146.87,146.71,146.76,9553.7944
2013-02-07 13:05:00,146.76,146.76,146.61,146.7,2497.01443925741,146.76,146.76,146.61,146.7,2497.0144
2013-02-07 13:10:00,146.72,146.81,146.66,146.66,4342.633807404191,146.72,146.81,146.66,146.66,4342.6338
2013-02-07 13:15:00,146.69,146.75,146.6,146.71,3582.6728911084574,146.69,146.75,146.6,146.71,3582.6729
2013-02-07 13:20:00,146.68,146.84,146.62,146.68,17479.101074801867,146.68,146.84,146.62,146.68,17479.1011
2013-02-07 13:25:00,146.75,146.82,146.68,146.73,6513.950711106286,146.75,146.82,146.68,146.73,6513.9507
2013-02-07 13:30:00,146.75,146.85,146.71,146.74,8685.267614808381,146.75,146.85,146.71,146.74,8685.2676
2013-02-07 13:35:00,146.74,146.8,146.69,146.75,6731.082401476496,146.74,146.8,146.69,146.75,6731.0824
2013-02-07 13:40:00,146.89,146.98,146.83,146.98,3582.6728911084574,146.89,146.98,146.83,146.98,3582.6729
2013-02-07 13:45:00,147.01,147.02,146.83,146.89,12919.335577027468,147.01,147.02,146.83,146.89,12919.3356
2013-02-07 13:50:00,146.86,146.95,146.81,146.9,14222.125719248725,146.86,146.95,146.81,146.9,14222.1257
2013-02-07 13:55:00,146.9,147.08,146.9,147.03,21387.47150146564,146.9,147.08,146.9,147.03,21387.4715
2013-02-07 14:00:00,147.05,147.28,147.05,147.18,23015.95917924221,147.05,147.28,147.05,147.18,23015.9592
2013-02-07 14:05:00,147.17,147.34,147.08,147.09,12050.80881554663,147.17,147.34,147.08,147.09,12050.8088
2013-02-07 14:10:00,147.08,147.24,147.0,147.2,13570.730648138097,147.08,147.24,147.0,147.2,13570.7306
2013-02-07 14:15:00,147.17,147.22,147.12,147.12,6948.214091846705,147.17,147.22,147.12,147.12,6948.2141
2013-02-07 14:20:00,147.14,147.27,147.14,147.21,5971.121485180763,147.14,147.27,147.14,147.21,5971.1215
2013-02-07 14:25:00,147.14,147.36,147.14,147.3,6948.214091846705,147.14,147.36,147.14,147.3,6948.2141
2013-02-07 14:30:00,147.27,147.35,147.24,147.25,2822.711974812724,147.27,147.35,147.24,147.25,2822.712
2013-02-07 14:35:00,147.2,147.33,147.15,147.27,16610.57431332103,147.2,147.33,147.15,147.27,16610.5743
2013-02-07 14:40:00,147.25,147.35,147.21,147.28,5536.858104440344,147.25,147.35,147.21,147.28,5536.8581
2013-02-07 14:45:00,147.3,147.49,147.3,147.49,3256.975355553143,147.3,147.49,147.3,147.49,3256.9754
2013-02-07 14:50:00,147.49,147.56,147.42,147.42,3691.2387362935615,147.49,147.56,147.42,147.42,3691.2387
2013-02-07 14:55:00,147.44,147.51,147.35,147.42,10096.623602214744,147.44,147.51,147.35,147.42,10096.6236
2013-02-07 15:00:00,147.46,147.5,147.37,147.43,3908.370426663772,147.46,147.5,147.37,147.43,3908.3704
2013-02-07 15:05:00,147.46,147.51,147.38,147.38,9010.965150363696,147.46,147.51,147.38,147.38,9010.9652
2013-02-07 15:10:00,147.38,147.49,147.32,147.41,9770.92606665943,147.38,147.49,147.32,147.41,9770.9261
2013-02-07 15:15:00,147.5,147.55,147.39,147.55,6296.819020736077,147.5,147.55,147.39,147.55,6296.819
2013-02-07 15:20:00,147.51,147.52,147.36,147.46,15307.784171099773,147.51,147.52,147.36,147.46,15307.7842
2013-02-07 15:25:00,147.46,147.62,147.43,147.62,12702.203886657258,147.46,147.62,147.43,147.62,12702.2039
2013-02-07 15:30:00,147.51,147.58,147.39,147.47,15959.1792422104,147.51,147.58,147.39,147.47,15959.1792
2013-02-07 15:35:00,147.49,147.72,147.41,147.61,28009.98805775703,147.49,147.72,147.41,147.61,28009.9881
2013-02-07 15:40:00,147.66,147.77,147.62,147.68,10313.755292584952,147.66,147.77,147.62,147.68,10313.7553
2013-02-07 15:45:00,147.69,147.72,147.39,147.52,9336.662685919013,147.69,147.72,147.39,147.52,9336.6627
2013-02-07 15:50:00,147.56,147.68,147.52,147.59,26055.802844425143,147.56,147.68,147.52,147.59,26055.8028
2013-02-07 15:55:00,147.62,147.64,147.5,147.64,31158.39756812507,147.62,147.64,147.5,147.64,31158.3976
2013-02-08 09:30:00,150.66,151.68,149.52,151.53,91521.00749104332,150.66,151.68,149.52,151.53,91521.0075
2013-02-08 09:35:00,151.63,151.98,150.53,151.98,49831.72293996309,151.63,151.98,150.53,151.98,49831.7229
2013-02-08 09:40:00,151.98,152.6,151.74,152.09,58082.72717403105,151.98,152.6,151.74,152.09,58082.7272
2013-02-08 09:45:00,152.1,152.17,151.47,151.79,32026.924329605907,152.1,152.17,151.47,151.79,32026.9243
2013-02-08 09:50:00,151.9,152.52,151.71,152.42,31701.22679405059,151.9,152.52,151.71,152.42,31701.2268
2013-02-08 09:55:00,152.42,152.72,152.16,152.23,31158.39756812507,152.42,152.72,152.16,152.23,31158.3976
2013-02-08 10:00:00,152.12,152.43,152.06,152.3,22364.564108131584,152.12,152.43,152.06,152.3,22364.5641
2013-02-08 10:05:00,152.3,152.46,151.77,152.1,37238.08489849094,152.3,152.46,151.77,152.1,37238.0849
2013-02-08 10:10:00,152.1,152.17,151.91,151.98,25838.671154054937,152.1,152.17,151.91,151.98,25838.6712
2013-02-08 10:15:00,151.98,152.06,151.46,151.58,18130.496145912497,151.98,152.06,151.46,151.58,18130.4961
2013-02-08 10:20:00,151.57,151.73,151.36,151.71,14982.086635544458,151.57,151.73,151.36,151.71,14982.0866
2013-02-08 10:25:00,151.77,151.94,151.65,151.65,12159.374660731732,151.77,151.94,151.65,151.65,12159.3747
2013-02-08 10:30:00,151.69,151.69,151.43,151.43,12593.638041472152,151.69,151.69,151.43,151.43,12593.638
2013-02-08 10:35:00,151.44,151.62,151.36,151.62,14982.086635544458,151.44,151.62,151.36,151.62,14982.0866
2013-02-08 10:40:00,151.54,151.59,151.32,151.32,7816.740853327544,151.54,151.59,151.32,151.32,7816.7409
2013-02-08 10:45:00,151.36,151.51,151.33,151.36,8251.004234067963,151.36,151.51,151.33,151.36,8251.0042
2013-02-08 10:50:00,151.4,151.83,151.32,151.83,12593.638041472152,151.4,151.83,151.32,151.83,12593.638
2013-02-08 10:55:00,151.88,152.09,151.81,152.07,7599.609162957334,151.88,152.09,151.81,152.07,7599.6092
2013-02-08 11:00:00,152.09,152.28,152.09,152.25,9119.5309955488,152.09,152.28,152.09,152.25,9119.531
2013-02-08 11:05:00,152.19,152.47,152.19,152.47,16176.31093258061,152.19,152.47,152.19,152.47,16176.3109
2013-02-08 11:10:00,152.44,152.51,152.29,152.29,9010.965150363696,152.44,152.51,152.29,152.29,9010.9652
2013-02-08 11:15:00,152.3,152.64,152.22,152.52,22473.12995331669,152.3,152.64,152.22,152.52,22473.13
2013-02-08 11:20:00,152.54,152.55,152.34,152.41,16827.70600369124,152.54,152.55,152.34,152.41,16827.706
2013-02-08 11:25:00,152.4,152.41,152.06,152.16,8793.833459993486,152.4,152.41,152.06,152.16,8793.8335
2013-02-08 11:30:00,152.12,152.19,152.01,152.08,7273.91162740202,152.12,152.19,152.01,152.08,7273.9116
2013-02-08 11:35:00,152.07,152.07,151.87,152.0,12267.940505916838,152.07,152.07,151.87,152.0,12267.9405
2013-02-08 11:40:00,152.01,152.35,152.01,152.17,8033.872543697753,152.01,152.35,152.01,152.17,8033.8725
2013-02-08 11:45:00,152.13,152.17,151.97,152.02,7925.306698512648,152.13,152.17,151.97,152.02,7925.3067
2013-02-08 11:50:00,152.02,152.31,152.0,152.27,6513.950711106286,152.02,152.31,152.0,152.27,6513.9507
2013-02-08 11:55:00,152.26,152.28,152.14,152.14,13136.467267397677,152.26,152.28,152.14,152.14,13136.4673
2013-02-08 12:00:00,152.18,152.21,152.15,152.15,6405.384865921182,152.18,152.21,152.15,152.15,6405.3849
2013-02-08 12:05:00,152.14,152.17,152.01,152.04,2714.14612962762,152.14,152.17,152.01,152.04,2714.1461
2013-02-08 12:10:00,152.01,152.06,151.78,152.06,7708.175008142439,152.01,152.06,151.78,152.06,7708.175
2013-02-08 12:15:00,152.01,152.03,151.91,152.03,3691.2387362935615,152.01,152.03,151.91,152.03,3691.2387
2013-02-08 12:20:00,151.96,152.01,151.87,151.91,6079.687330365867,151.96,152.01,151.87,151.91,6079.6873
2013-02-08 12:25:00,151.85,151.88,151.69,151.82,16719.140158506136,151.85,151.88,151.69,151.82,16719.1402
2013-02-08 12:30:00,151.75,151.89,151.75,151.89,4559.7654977744005,151.75,151.89,151.75,151.89,4559.7655
2013-02-08 12:35:00,151.9,151.91,151.71,151.73,5319.726414070134,151.9,151.91,151.71,151.73,5319.7264
2013-02-08 12:40:00,151.71,151.71,151.57,151.59,4451.199652589296,151.71,151.71,151.57,151.59,4451.1997
2013-02-08 12:45:00,151.52,151.58,151.47,151.48,2497.01443925741,151.52,151.58,151.47,151.48,2497.0144
2013-02-08 12:50:00,151.5,151.56,151.44,151.49,5753.989794810553,151.5,151.56,151.44,151.49,5753.9898
2013-02-08 12:55:00,151.45,151.47,151.37,151.37,4342.633807404191,151.45,151.47,151.37,151.37,4342.6338
2013-02-08 13:00:00,151.38,151.43,151.32,151.35,3691.2387362935615,151.38,151.43,151.32,151.35,3691.2387
2013-02-08 13:05:00,151.35,151.51,151.33,151.47,4559.7654977744005,151.35,151.51,151.33,151.47,4559.7655
2013-02-08 13:10:00,151.48,151.51,151.43,151.47,3799.804581478667,151.48,151.51,151.43,151.47,3799.8046
2013-02-08 13:15:00,151.42,151.43,151.29,151.3,3365.541200738248,151.42,151.43,151.29,151.3,3365.5412
2013-02-08 13:20:00,151.31,151.32,151.19,151.26,3908.370426663772,151.31,151.32,151.19,151.26,3908.3704
2013-02-08 13:25:00,151.2,151.2,151.09,151.13,1954.185213331886,151.2,151.2,151.09,151.13,1954.1852
2013-02-08 13:30:00,151.13,151.39,151.13,151.34,5428.292259255239,151.13,151.39,151.13,151.34,5428.2923
2013-02-08 13:35:00,151.36,151.4,151.33,151.33,1954.185213331886,151.36,151.4,151.33,151.33,1954.1852
2013-02-08 13:40:00,151.35,151.51,151.3,151.51,4668.3313429595055,151.35,151.51,151.3,151.51,4668.3313
2013-02-08 13:45:00,151.51,151.56,151.48,151.55,7273.91162740202,151.51,151.56,151.48,151.55,7273.9116
2013-02-08 13:50:00,151.53,151.53,151.39,151.39,3908.370426663772,151.53,151.53,151.39,151.39,3908.3704
2013-02-08 13:55:00,151.4,151.61,151.34,151.61,5862.555639995658,151.4,151.61,151.34,151.61,5862.5556
2013-02-08 14:00:00,151.57,151.65,151.55,151.59,1954.185213331886,151.57,151.65,151.55,151.59,1954.1852
2013-02-08 14:05:00,151.59,151.59,151.49,151.54,5753.989794810553,151.59,151.59,151.49,151.54,5753.9898
2013-02-08 14:10:00,151.52,151.52,151.43,151.44,4016.936271848877,151.52,151.52,151.43,151.44,4016.9363
2013-02-08 14:15:00,151.43,151.43,151.32,151.32,3799.804581478667,151.43,151.43,151.32,151.32,3799.8046
2013-02-08 14:20:00,151.26,151.26,151.12,151.21,4451.199652589296,151.26,151.26,151.12,151.21,4451.1997
2013-02-08 14:25:00,151.14,151.26,151.14,151.24,4016.936271848877,151.14,151.26,151.14,151.24,4016.9363
2013-02-08 14:30:00,151.23,151.39,151.2,151.32,6513.950711106286,151.23,151.39,151.2,151.32,6513.9507
2013-02-08 14:35:00,151.32,151.38,151.27,151.32,15199.218325914668,151.32,151.38,151.27,151.32,15199.2183
2013-02-08 14:40:00,151.32,151.38,151.12,151.23,14873.520790359353,151.32,151.38,151.12,151.23,14873.5208
2013-02-08 14:45:00,151.19,151.3,151.19,151.2,3799.804581478667,151.19,151.3,151.19,151.2,3799.8046
2013-02-08 14:50:00,151.2,151.3,151.17,151.22,5862.555639995658,151.2,151.3,151.17,151.22,5862.5556
2013-02-08 14:55:00,151.24,151.37,151.21,151.31,9662.360221474324,151.24,151.37,151.21,151.31,9662.3602
2013-02-08 15:00:00,151.25,151.28,151.05,151.06,11399.413744436,151.25,151.28,151.05,151.06,11399.4137
2013-02-08 15:05:00,151.06,151.18,151.05,151.14,8685.267614808381,151.06,151.18,151.05,151.14,8685.2676
2013-02-08 15:10:00,151.18,151.33,151.18,151.3,12267.940505916838,151.18,151.33,151.18,151.3,12267.9405
2013-02-08 15:15:00,151.29,151.52,151.17,151.5,35175.333839973944,151.29,151.52,151.17,151.5,35175.3338
2013-02-08 15:20:00,151.5,151.59,151.48,151.53,30724.13418738465,151.5,151.59,151.48,151.53,30724.1342
2013-02-08 15:25:00,151.54,151.55,151.43,151.43,8902.399305178591,151.54,151.55,151.43,151.43,8902.3993
2013-02-08 15:30:00,151.41,151.43,151.21,151.31,22581.69579850179,151.41,151.43,151.21,151.31,22581.6958
2013-02-08 15:35:00,151.28,151.44,151.22,151.38,11073.716208880687,151.28,151.44,151.22,151.38,11073.7162
2013-02-08 15:40:00,151.36,151.62,151.36,151.6,15850.613397025296,151.36,151.62,151.36,151.6,15850.6134
2013-02-08 15:45:00,151.62,151.64,151.49,151.49,10205.189447399847,151.62,151.64,151.49,151.49,10205.1894
2013-02-08 15:50:00,151.55,151.94,151.4,151.42,57214.20041255021,151.55,151.94,151.4,151.42,57214.2004
2013-02-08 15:55:00,151.43,151.45,151.24,151.44,52763.00075996092,151.43,151.45,151.24,151.44,52763.0008
2013-02-11 09:30:00,151.53,151.96,150.82,150.96,56454.23949625448,151.53,151.96,150.82,150.96,56454.2395
2013-02-11 09:35:00,150.82,151.57,150.81,151.49,26055.802844425143,150.82,151.57,150.81,151.49,26055.8028
2013-02-11 09:40:00,151.56,152.24,151.47,151.85,32135.49017479101,151.56,152.24,151.47,151.85,32135.4902
2013-02-11 09:45:00,151.79,152.06,151.59,151.77,32026.924329605907,151.79,152.06,151.59,151.77,32026.9243
2013-02-11 09:50:00,151.76,151.87,151.57,151.75,20193.24720442949,151.76,151.87,151.57,151.75,20193.2472
2013-02-11 09:55:00,151.75,151.93,151.59,151.89,18021.930300727392,151.75,151.93,151.59,151.89,18021.9303
2013-02-11 10:00:00,151.83,151.84,151.17,151.17,32244.05601997612,151.83,151.84,151.17,151.17,32244.056
2013-02-11 10:05:00,151.17,151.61,150.94,151.02,19758.98382368907,151.17,151.61,150.94,151.02,19758.9838
2013-02-11 10:10:00,151.02,151.24,150.81,150.81,66876.56063402454,151.02,151.24,150.81,150.81,66876.5606
2013-02-11 10:15:00,150.8,150.95,150.38,150.49,15199.218325914668,150.8,150.95,150.38,150.49,15199.2183
2013-02-11 10:20:00,150.45,150.49,150.19,150.35,10422.321137770055,150.45,150.49,150.19,150.35,10422.3211
2013-02-11 10:25:00,150.32,150.62,150.32,150.57,19216.154597763543,150.32,150.62,150.32,150.57,19216.1546
2013-02-11 10:30:00,150.59,150.75,150.55,150.7,21496.037346650744,150.59,150.75,150.55,150.7,21496.0373
2013-02-11 10:35:00,150.74,150.82,150.65,150.66,15199.218325914668,150.74,150.82,150.65,150.66,15199.2183
2013-02-11 10:40:00,150.64,150.87,150.64,150.84,12702.203886657258,150.64,150.87,150.64,150.84,12702.2039
2013-02-11 10:45:00,150.85,151.13,150.84,151.03,11616.54543480621,150.85,151.13,150.84,151.03,11616.5454
2013-02-11 10:50:00,151.06,151.08,150.93,150.95,9553.79437628922,151.06,151.08,150.93,150.95,9553.7944
2013-02-11 10:55:00,151.01,151.02,150.88,150.88,5753.989794810553,151.01,151.02,150.88,150.88,5753.9898
2013-02-11 11:00:00,150.94,151.07,150.89,151.04,14764.95494517425,150.94,151.07,150.89,151.04,14764.9549
2013-02-11 11:05:00,150.98,151.02,150.77,150.97,8793.833459993486,150.98,151.02,150.77,150.97,8793.8335
2013-02-11 11:10:00,150.99,151.21,150.95,151.21,7816.740853327544,150.99,151.21,150.95,151.21,7816.7409
2013-02-11 11:15:00,151.14,151.19,150.93,150.93,5971.121485180763,151.14,151.19,150.93,150.93,5971.1215
2013-02-11 11:20:00,150.99,151.06,150.84,150.91,7165.345782216915,150.99,151.06,150.84,150.91,7165.3458
2013-02-11 11:25:00,150.92,150.94,150.79,150.89,4125.502117033981,150.92,150.94,150.79,150.89,4125.5021
2013-02-11 11:30:00,150.89,150.89,150.78,150.87,6079.687330365867,150.89,150.89,150.78,150.87,6079.6873
2013-02-11 11:35:00,150.89,150.97,150.86,150.97,6731.082401476496,150.89,150.97,150.86,150.97,6731.0824
2013-02-11 11:40:00,150.91,151.3,150.86,151.25,14873.520790359353,150.91,151.3,150.86,151.25,14873.5208
2013-02-11 11:45:00,151.17,151.17,151.04,151.1,7925.306698512648,151.17,151.17,151.04,151.1,7925.3067
2013-02-11 11:50:00,151.08,151.13,151.04,151.1,4451.199652589296,151.08,151.13,151.04,151.1,4451.1997
2013-02-11 11:55:00,151.1,151.11,151.01,151.04,5428.292259255239,151.1,151.11,151.01,151.04,5428.2923
2013-02-11 12:00:00,151.06,151.07,150.9,150.91,5536.858104440344,151.06,151.07,150.9,150.91,5536.8581
2013-02-11 12:05:00,150.94,151.05,150.89,151.02,12485.072196287048,150.94,151.05,150.89,151.02,12485.0722
2013-02-11 12:10:00,151.0,151.1,150.99,151.02,6839.648246661601,151.0,151.1,150.99,151.02,6839.6482
2013-02-11 12:15:00,151.02,151.34,150.99,151.17,11182.282054065792,151.02,151.34,150.99,151.17,11182.2821
2013-02-11 12:20:00,151.19,151.23,151.14,151.21,2822.711974812724,151.19,151.23,151.14,151.21,2822.712
2013-02-11 12:25:00,151.19,151.19,151.0,151.1,4668.3313429595055,151.19,151.19,151.0,151.1,4668.3313
2013-02-11 12:30:00,151.09,151.13,151.01,151.08,7382.477472587125,151.09,151.13,151.01,151.08,7382.4775
2013-02-11 12:35:00,151.07,151.12,151.0,151.1,5862.555639995658,151.07,151.12,151.0,151.1,5862.5556
2013-02-11 12:40:00,151.06,151.11,150.98,151.03,7816.740853327544,151.06,151.11,150.98,151.03,7816.7409
2013-02-11 12:45:00,151.05,151.13,151.01,151.12,8685.267614808381,151.05,151.13,151.01,151.12,8685.2676
2013-02-11 12:50:00,151.14,151.23,151.13,151.2,2822.711974812724,151.14,151.23,151.13,151.2,2822.712
2013-02-11 12:55:00,151.25,151.28,151.17,151.22,4994.02887851482,151.25,151.28,151.17,151.22,4994.0289
2013-02-11 13:00:00,151.19,151.25,151.19,151.21,2062.7510585169907,151.19,151.25,151.19,151.21,2062.7511
2013-02-11 13:05:00,151.2,151.22,151.09,151.1,3691.2387362935615,151.2,151.22,151.09,151.1,3691.2387
2013-02-11 13:10:00,151.05,151.1,151.0,151.06,4451.199652589296,151.05,151.1,151.0,151.06,4451.1997
2013-02-11 13:15:00,151.07,151.11,150.86,150.95,8468.135924438173,151.07,151.11,150.86,150.95,8468.1359
2013-02-11 13:20:00,150.95,150.98,150.9,150.97,4885.463033329715,150.95,150.98,150.9,150.97,4885.463
2013-02-11 13:25:00,150.95,150.98,150.86,150.93,4451.199652589296,150.95,150.98,150.86,150.93,4451.1997
2013-02-11 13:30:00,150.97,150.98,150.88,150.96,9662.360221474324,150.97,150.98,150.88,150.96,9662.3602
2013-02-11 13:35:00,150.93,150.98,150.91,150.95,4994.02887851482,150.93,150.98,150.91,150.95,4994.0289
2013-02-11 13:40:00,150.83,150.93,150.83,150.92,3365.541200738248,150.83,150.93,150.83,150.92,3365.5412
2013-02-11 13:45:00,150.89,150.92,150.71,150.82,22798.827488872,150.89,150.92,150.71,150.82,22798.8275
2013-02-11 13:50:00,150.83,150.89,150.75,150.84,23993.05178590816,150.83,150.89,150.75,150.84,23993.0518
2013-02-11 13:55:00,150.83,150.85,150.73,150.75,7165.345782216915,150.83,150.85,150.73,150.75,7165.3458
2013-02-11 14:00:00,150.72,150.73,150.63,150.63,6513.950711106286,150.72,150.73,150.63,150.63,6513.9507
2013-02-11 14:05:00,150.6,150.6,150.42,150.42,5319.726414070134,150.6,150.6,150.42,150.42,5319.7264
2013-02-11 14:10:00,150.42,150.53,150.4,150.44,7165.345782216915,150.42,150.53,150.4,150.44,7165.3458
2013-02-11 14:15:00,150.45,150.59,150.42,150.58,19541.85213331886,150.45,150.59,150.42,150.58,19541.8521
2013-02-11 14:20:00,150.51,150.59,150.48,150.48,3148.4095103680384,150.51,150.59,150.48,150.48,3148.4095
2013-02-11 14:25:00,150.5,150.59,150.48,150.5,5428.292259255239,150.5,150.59,150.48,150.5,5428.2923
2013-02-11 14:30:00,150.5,150.54,150.44,150.44,4451.199652589296,150.5,150.54,150.44,150.44,4451.1997
2013-02-11 14:35:00,150.43,150.51,150.43,150.46,8793.833459993486,150.43,150.51,150.43,150.46,8793.8335
2013-02-11 14:40:00,150.44,150.5,150.42,150.46,4994.02887851482,150.44,150.5,150.42,150.46,4994.0289
2013-02-11 14:45:00,150.48,150.56,150.37,150.41,14330.69156443383,150.48,150.56,150.37,150.41,14330.6916
2013-02-11 14:50:00,150.38,150.55,150.37,150.51,6405.384865921182,150.38,150.55,150.37,150.51,6405.3849
2013-02-11 14:55:00,150.47,150.47,150.33,150.34,4994.02887851482,150.47,150.47,150.33,150.34,4994.0289
2013-02-11 15:00:00,150.36,150.45,150.36,150.43,9228.096840733906,150.36,150.45,150.36,150.43,9228.0968
2013-02-11 15:05:00,150.44,150.49,150.4,150.47,9119.5309955488,150.44,150.49,150.4,150.47,9119.531
2013-02-11 15:10:00,150.47,150.56,150.42,150.54,8033.872543697753,150.47,150.56,150.42,150.54,8033.8725
2013-02-11 15:15:00,150.55,150.72,150.54,150.66,8685.267614808381,150.55,150.72,150.54,150.66,8685.2676
2013-02-11 15:20:00,150.67,150.71,150.63,150.66,6839.648246661601,150.67,150.71,150.63,150.66,6839.6482
2013-02-11 15:25:00,150.63,150.64,150.54,150.6,8576.701769623276,150.63,150.64,150.54,150.6,8576.7018
2013-02-11 15:30:00,150.58,150.72,150.58,150.72,9988.05775702964,150.58,150.72,150.58,150.72,9988.0578
2013-02-11 15:35:00,150.73,150.77,150.61,150.74,9445.228531104114,150.73,150.77,150.61,150.74,9445.2285
2013-02-11 15:40:00,150.76,150.87,150.72,150.83,11616.54543480621,150.76,150.87,150.72,150.83,11616.5454
2013-02-11 15:45:00,150.82,150.99,150.82,150.96,26490.066225165563,150.82,150.99,150.82,150.96,26490.0662
2013-02-11 15:50:00,150.95,150.98,150.85,150.96,43643.46976441212,150.95,150.98,150.85,150.96,43643.4698
2013-02-11 15:55:00,150.97,151.06,150.9,151.01,49071.76202366736,150.97,151.06,150.9,151.01,49071.762
2013-02-12 09:30:00,151.04,151.4,150.43,150.98,26272.93453479536,151.04,151.4,150.43,150.98,26272.9345
2013-02-12 09:35:00,150.94,151.03,150.78,150.99,2822.711974812724,150.94,151.03,150.78,150.99,2822.712
2013-02-12 09:40:00,151.09,151.36,150.87,151.24,23341.65671479753,151.09,151.36,150.87,151.24,23341.6567
2013-02-12 09:45:00,151.3,151.33,151.12,151.29,17370.535229616762,151.3,151.33,151.12,151.29,17370.5352
2013-02-12 09:50:00,151.29,151.58,151.21,151.58,16067.745087395506,151.29,151.58,151.21,151.58,16067.7451
2013-02-12 09:55:00,151.5,151.59,151.4,151.44,19433.28628813376,151.5,151.59,151.4,151.44,19433.2863
2013-02-12 10:00:00,151.47,151.65,151.33,151.61,18130.496145912497,151.47,151.65,151.33,151.61,18130.4961
2013-02-12 10:05:00,151.57,151.84,151.55,151.78,10205.189447399847,151.57,151.84,151.55,151.78,10205.1894
2013-02-12 10:10:00,151.78,151.89,151.66,151.7,10639.452828140267,151.78,151.89,151.66,151.7,10639.4528
2013-02-12 10:15:00,151.71,151.87,151.54,151.55,4885.463033329715,151.71,151.87,151.54,151.55,4885.463
2013-02-12 10:20:00,151.54,151.86,151.54,151.83,9553.79437628922,151.54,151.86,151.54,151.83,9553.7944
2013-02-12 10:25:00,151.8,151.82,151.71,151.78,1954.185213331886,151.8,151.82,151.71,151.78,1954.1852
2013-02-12 10:30:00,151.78,151.94,151.73,151.81,16284.876777765716,151.78,151.94,151.73,151.81,16284.8768
2013-02-12 10:35:00,151.86,151.93,151.72,151.74,6622.516556291391,151.86,151.93,151.72,151.74,6622.5166
2013-02-12 10:40:00,151.74,151.74,151.56,151.65,7273.91162740202,151.74,151.74,151.56,151.65,7273.9116
2013-02-12 10:45:00,151.67,151.7,151.52,151.6,5536.858104440344,151.67,151.7,151.52,151.6,5536.8581
2013-02-12 10:50:00,151.6,151.63,151.53,151.61,5971.121485180763,151.6,151.63,151.53,151.61,5971.1215
2013-02-12 10:55:00,151.57,151.66,151.47,151.66,11399.413744436,151.57,151.66,151.47,151.66,11399.4137
2013-02-12 11:00:00,151.59,151.98,151.59,151.94,18564.75952665292,151.59,151.98,151.59,151.94,18564.7595
2013-02-12 11:05:00,151.9,151.94,151.54,151.88,39735.09933774835,151.9,151.94,151.54,151.88,39735.0993
2013-02-12 11:10:00,151.91,151.97,151.79,151.82,6079.687330365867,151.91,151.97,151.79,151.82,6079.6873
2013-02-12 11:15:00,151.87,151.87,151.61,151.75,25404.40777331452,151.87,151.87,151.61,151.75,25404.4078
2013-02-12 11:20:00,151.77,151.79,151.71,151.76,14982.086635544458,151.77,151.79,151.71,151.76,14982.0866
2013-02-12 11:25:00,151.71,151.81,151.71,151.76,10422.321137770055,151.71,151.81,151.71,151.76,10422.3211
2013-02-12 11:30:00,151.76,151.89,151.72,151.89,9662.360221474324,151.76,151.89,151.72,151.89,9662.3602
2013-02-12 11:35:00,151.9,151.98,151.71,151.89,16176.31093258061,151.9,151.98,151.71,151.89,16176.3109
2013-02-12 11:40:00,151.84,151.89,151.82,151.82,4234.067962219086,151.84,151.89,151.82,151.82,4234.068
2013-02-12 11:45:00,151.82,151.83,151.74,151.78,13787.862338508306,151.82,151.83,151.74,151.78,13787.8623
2013-02-12 11:50:00,151.8,151.8,151.69,151.78,4559.7654977744005,151.8,151.8,151.69,151.78,4559.7655
2013-02-12 11:55:00,151.76,151.78,151.69,151.74,8033.872543697753,151.76,151.78,151.69,151.74,8033.8725
2013-02-12 12:00:00,151.75,151.76,151.71,151.71,14113.55987406362,151.75,151.76,151.71,151.71,14113.5599
2013-02-12 12:05:00,151.73,151.84,151.72,151.77,3691.2387362935615,151.73,151.84,151.72,151.77,3691.2387
2013-02-12 12:10:00,151.75,151.82,151.71,151.8,7382.477472587125,151.75,151.82,151.71,151.8,7382.4775
2013-02-12 12:15:00,151.78,151.91,151.72,151.78,9010.965150363696,151.78,151.91,151.72,151.78,9010.9652
2013-02-12 12:20:00,151.77,151.82,151.74,151.77,9119.5309955488,151.77,151.82,151.74,151.77,9119.531
2013-02-12 12:25:00,151.77,151.79,151.64,151.75,5971.121485180763,151.77,151.79,151.64,151.75,5971.1215
2013-02-12 12:30:00,151.73,151.84,151.69,151.82,10748.018673325372,151.73,151.84,151.69,151.82,10748.0187
2013-02-12 12:35:00,151.8,151.83,151.71,151.8,6622.516556291391,151.8,151.83,151.71,151.8,6622.5166
2013-02-12 12:40:00,151.83,151.91,151.8,151.83,5971.121485180763,151.83,151.91,151.8,151.83,5971.1215
2013-02-12 12:45:00,151.8,151.8,151.74,151.79,10205.189447399847,151.8,151.8,151.74,151.79,10205.1894
2013-02-12 12:50:00,151.75,151.81,151.75,151.76,13027.901422212572,151.75,151.81,151.75,151.76,13027.9014
2013-02-12 12:55:00,151.75,151.81,151.75,151.78,14004.994028878516,151.75,151.81,151.75,151.78,14004.994
2013-02-12 13:00:00,151.82,151.92,151.79,151.92,7165.345782216915,151.82,151.92,151.79,151.92,7165.3458
2013-02-12 13:05:00,151.89,151.98,151.87,151.96,7273.91162740202,151.89,151.98,151.87,151.96,7273.9116
2013-02-12 13:10:00,151.96,151.96,151.89,151.94,4451.199652589296,151.96,151.96,151.89,151.94,4451.1997
2013-02-12 13:15:00,151.94,152.04,151.93,152.04,6948.214091846705,151.94,152.04,151.93,152.04,6948.2141
2013-02-12 13:20:00,152.04,152.17,152.04,152.17,5971.121485180763,152.04,152.17,152.04,152.17,5971.1215
2013-02-12 13:25:00,152.21,152.31,152.18,152.31,4234.067962219086,152.21,152.31,152.18,152.31,4234.068
2013-02-12 13:30:00,152.28,152.29,152.12,152.27,26272.93453479536,152.28,152.29,152.12,152.27,26272.9345
2013-02-12 13:35:00,152.26,152.29,152.24,152.25,5102.5947236999245,152.26,152.29,152.24,152.25,5102.5947
2013-02-12 13:40:00,152.29,152.3,152.26,152.29,2171.316903702096,152.29,152.3,152.26,152.29,2171.3169
2013-02-12 13:45:00,152.29,152.37,152.26,152.29,7056.77993703181,152.29,152.37,152.26,152.29,7056.7799
2013-02-12 13:50:00,152.31,152.35,152.27,152.29,8685.267614808381,152.31,152.35,152.27,152.29,8685.2676
2013-02-12 13:55:00,152.33,152.38,152.29,152.38,20410.37889479969,152.33,152.38,152.29,152.38,20410.3789
2013-02-12 14:00:00,152.39,152.42,152.24,152.34,9228.096840733906,152.39,152.42,152.24,152.34,9228.0968
2013-02-12 14:05:00,152.34,152.34,152.25,152.27,2171.316903702096,152.34,152.34,152.25,152.27,2171.3169
2013-02-12 14:10:00,152.19,152.27,152.07,152.13,10856.584518510475,152.19,152.27,152.07,152.13,10856.5845
2013-02-12 14:15:00,152.17,152.21,152.15,152.21,3799.804581478667,152.17,152.21,152.15,152.21,3799.8046
2013-02-12 14:20:00,152.22,152.26,152.15,152.24,9770.92606665943,152.22,152.26,152.15,152.24,9770.9261
2013-02-12 14:25:00,152.22,152.42,152.19,152.41,28444.25143849745,152.22,152.42,152.19,152.41,28444.2514
2013-02-12 14:30:00,152.41,152.42,152.4,152.41,14113.55987406362,152.41,152.42,152.4,152.41,14113.5599
2013-02-12 14:35:00,152.42,152.55,152.41,152.48,12919.335577027468,152.42,152.55,152.41,152.48,12919.3356
2013-02-12 14:40:00,152.45,152.45,152.33,152.42,5102.5947236999245,152.45,152.45,152.33,152.42,5102.5947
2013-02-12 14:45:00,152.41,152.46,152.34,152.4,6296.819020736077,152.41,152.46,152.34,152.4,6296.819
2013-02-12 14:50:00,152.38,152.4,152.33,152.36,6405.384865921182,152.38,152.4,152.33,152.36,6405.3849
2013-02-12 14:55:00,152.35,152.39,152.35,152.35,7599.609162957334,152.35,152.39,152.35,152.35,7599.6092
2013-02-12 15:00:00,152.34,152.47,152.28,152.41,26381.50037998045,152.34,152.47,152.28,152.41,26381.5004
2013-02-12 15:05:00,152.42,152.49,152.39,152.46,14873.520790359353,152.42,152.49,152.39,152.46,14873.5208
2013-02-12 15:10:00,152.45,152.54,152.41,152.51,14222.125719248725,152.45,152.54,152.41,152.51,14222.1257
2013-02-12 15:15:00,152.52,152.64,152.5,152.62,13136.467267397677,152.52,152.64,152.5,152.62,13136.4673
2013-02-12 15:20:00,152.62,152.62,152.41,152.47,14982.086635544458,152.62,152.62,152.41,152.47,14982.0866
2013-02-12 15:25:00,152.51,152.6,152.49,152.56,13245.033112582782,152.51,152.6,152.49,152.56,13245.0331
2013-02-12 15:30:00,152.56,152.85,152.56,152.77,45814.78666811421,152.56,152.85,152.56,152.77,45814.7867
2013-02-12 15:35:00,152.78,152.83,152.63,152.76,26381.50037998045,152.78,152.83,152.63,152.76,26381.5004
2013-02-12 15:40:00,152.75,152.75,152.54,152.57,24101.61763109326,152.75,152.75,152.54,152.57,24101.6176
2013-02-12 15:45:00,152.57,152.58,152.41,152.44,20084.681359244383,152.57,152.58,152.41,152.44,20084.6814
2013-02-12 15:50:00,152.42,152.45,152.07,152.35,56562.80534143958,152.42,152.45,152.07,152.35,56562.8053
2013-02-12 15:55:00,152.34,152.44,152.26,152.4,76430.35501031375,152.34,152.44,152.26,152.4,76430.355
2013-02-13 09:30:00,150.5,152.34,150.45,152.17,65465.20464661818,150.5,152.34,150.45,152.17,65465.2046
2013-02-13 09:35:00,152.16,152.33,151.96,152.06,18239.0619910976,152.16,152.33,151.96,152.06,18239.062
2013-02-13 09:40:00,152.02,152.19,151.89,152.1,18781.891217023127,152.02,152.19,151.89,152.1,18781.8912
2013-02-13 09:45:00,152.1,152.21,152.02,152.14,12267.940505916838,152.1,152.21,152.02,152.14,12267.9405
2013-02-13 09:50:00,152.17,152.47,152.01,152.44,21170.33981109543,152.17,152.47,152.01,152.44,21170.3398
2013-02-13 09:55:00,152.52,152.98,152.51,152.94,25404.40777331452,152.52,152.98,152.51,152.94,25404.4078
2013-02-13 10:00:00,152.91,153.4,152.91,153.4,27032.895451091088,152.91,153.4,152.91,153.4,27032.8955
2013-02-13 10:05:00,153.41,153.89,153.36,153.87,30832.700032569755,153.41,153.89,153.36,153.87,30832.7
2013-02-13 10:10:00,153.86,153.94,153.71,153.91,25187.276082944307,153.86,153.94,153.71,153.91,25187.2761
2013-02-13 10:15:00,153.9,153.96,153.82,153.92,13787.862338508306,153.9,153.96,153.82,153.92,13787.8623
2013-02-13 10:20:00,153.92,154.09,153.84,154.01,19324.72044294865,153.92,154.09,153.84,154.01,19324.7204
2013-02-13 10:25:00,154.02,154.04,153.56,153.56,9662.360221474324,154.02,154.04,153.56,153.56,9662.3602
2013-02-13 10:30:00,153.55,153.71,153.31,153.4,12376.506351101943,153.55,153.71,153.31,153.4,12376.5064
2013-02-13 10:35:00,153.46,153.46,153.11,153.18,7056.77993703181,153.46,153.46,153.11,153.18,7056.7799
2013-02-13 10:40:00,153.19,153.26,153.0,153.0,34415.37292367821,153.19,153.26,153.0,153.0,34415.3729
2013-02-13 10:45:00,153.01,153.06,152.71,152.76,8576.701769623276,153.01,153.06,152.71,152.76,8576.7018
2013-02-13 10:50:00,152.77,152.8,152.65,152.71,6622.516556291391,152.77,152.8,152.65,152.71,6622.5166
2013-02-13 10:55:00,152.7,152.76,152.52,152.53,6405.384865921182,152.7,152.76,152.52,152.53,6405.3849
2013-02-13 11:00:00,152.56,152.57,152.38,152.41,6079.687330365867,152.56,152.57,152.38,152.41,6079.6873
2013-02-13 11:05:00,152.41,152.47,152.33,152.43,8576.701769623276,152.41,152.47,152.33,152.43,8576.7018
2013-02-13 11:10:00,152.44,152.44,152.26,152.37,5971.121485180763,152.44,152.44,152.26,152.37,5971.1215
2013-02-13 11:15:00,152.37,152.37,151.9,151.99,8142.438388882858,152.37,152.37,151.9,151.99,8142.4384
2013-02-13 11:20:00,152.02,152.05,151.8,151.8,6731.082401476496,152.02,152.05,151.8,151.8,6731.0824
2013-02-13 11:25:00,151.75,151.9,151.69,151.82,9228.096840733906,151.75,151.9,151.69,151.82,9228.0968
2013-02-13 11:30:00,151.82,151.9,151.72,151.88,24753.012702203887,151.82,151.9,151.72,151.88,24753.0127
2013-02-13 11:35:00,151.87,151.87,151.65,151.71,25078.7102377592,151.87,151.87,151.65,151.71,25078.7102
2013-02-13 11:40:00,151.66,151.7,151.59,151.63,4776.89718814461,151.66,151.7,151.59,151.63,4776.8972
2013-02-13 11:45:00,151.63,151.72,151.6,151.66,5645.423949625448,151.63,151.72,151.6,151.66,5645.4239
2013-02-13 11:50:00,151.7,151.71,151.39,151.42,8685.267614808381,151.7,151.71,151.39,151.42,8685.2676
2013-02-13 11:55:00,151.48,151.59,151.47,151.53,3256.975355553143,151.48,151.59,151.47,151.53,3256.9754
2013-02-13 12:00:00,151.53,151.8,151.53,151.66,9879.491911844534,151.53,151.8,151.53,151.66,9879.4919
2013-02-13 12:05:00,151.68,152.26,151.68,152.14,53088.69829551623,151.68,152.26,151.68,152.14,53088.6983
2013-02-13 12:10:00,152.21,152.38,152.2,152.34,10639.452828140267,152.21,152.38,152.2,152.34,10639.4528
2013-02-13 12:15:00,152.34,152.58,152.33,152.58,5753.989794810553,152.34,152.58,152.33,152.58,5753.9898
2013-02-13 12:20:00,152.58,152.72,152.51,152.68,13679.296493323202,152.58,152.72,152.51,152.68,13679.2965
2013-02-13 12:25:00,152.67,152.71,152.59,152.67,4342.633807404191,152.67,152.71,152.59,152.67,4342.6338
2013-02-13 12:30:00,152.65,152.69,152.61,152.63,6731.082401476496,152.65,152.69,152.61,152.63,6731.0824
2013-02-13 12:35:00,152.64,152.7,152.6,152.65,4342.633807404191,152.64,152.7,152.6,152.65,4342.6338
2013-02-13 12:40:00,152.67,152.7,152.59,152.6,8468.135924438173,152.67,152.7,152.59,152.6,8468.1359
2013-02-13 12:45:00,152.65,152.67,152.57,152.61,7165.345782216915,152.65,152.67,152.57,152.61,7165.3458
2013-02-13 12:50:00,152.64,152.67,152.56,152.62,7599.609162957334,152.64,152.67,152.56,152.62,7599.6092
2013-02-13 12:55:00,152.64,152.65,152.56,152.58,11942.242970361523,152.64,152.65,152.56,152.58,11942.243
2013-02-13 13:00:00,152.58,152.69,152.57,152.63,13462.164802952992,152.58,152.69,152.57,152.63,13462.1648
2013-02-13 13:05:00,152.6,152.6,152.52,152.56,7273.91162740202,152.6,152.6,152.52,152.56,7273.9116
2013-02-13 13:10:00,152.61,152.74,152.52,152.7,10096.623602214744,152.61,152.74,152.52,152.7,10096.6236
2013-02-13 13:15:00,152.68,152.9,152.63,152.81,6622.516556291391,152.68,152.9,152.63,152.81,6622.5166
2013-02-13 13:20:00,152.81,152.83,152.73,152.78,18999.022907393333,152.81,152.83,152.73,152.78,18999.0229
2013-02-13 13:25:00,152.8,152.81,152.76,152.81,11182.282054065792,152.8,152.81,152.76,152.81,11182.2821
2013-02-13 13:30:00,152.8,153.03,152.8,153.03,11616.54543480621,152.8,153.03,152.8,153.03,11616.5454
2013-02-13 13:35:00,153.01,153.27,153.01,153.12,17261.969384431657,153.01,153.27,153.01,153.12,17261.9694
2013-02-13 13:40:00,153.12,153.14,152.84,152.87,15524.915861469985,153.12,153.14,152.84,152.87,15524.9159
2013-02-13 13:45:00,152.85,152.97,152.84,152.96,6731.082401476496,152.85,152.97,152.84,152.96,6731.0824
2013-02-13 13:50:00,152.96,152.99,152.88,152.97,13462.164802952992,152.96,152.99,152.88,152.97,13462.1648
2013-02-13 13:55:00,152.97,152.99,152.93,152.94,7925.306698512648,152.97,152.99,152.93,152.94,7925.3067
2013-02-13 14:00:00,152.96,152.99,152.89,152.94,14222.125719248725,152.96,152.99,152.89,152.94,14222.1257
2013-02-13 14:05:00,152.93,152.95,152.83,152.83,10530.886982955162,152.93,152.95,152.83,152.83,10530.887
2013-02-13 14:10:00,152.83,152.84,152.75,152.75,9770.92606665943,152.83,152.84,152.75,152.75,9770.9261
2013-02-13 14:15:00,152.75,152.75,152.58,152.59,10096.623602214744,152.75,152.75,152.58,152.59,10096.6236
2013-02-13 14:20:00,152.61,152.64,152.5,152.53,15307.784171099773,152.61,152.64,152.5,152.53,15307.7842
2013-02-13 14:25:00,152.52,152.57,152.44,152.57,12376.506351101943,152.52,152.57,152.44,152.57,12376.5064
2013-02-13 14:30:00,152.56,152.56,152.26,152.29,16936.271848876346,152.56,152.56,152.26,152.29,16936.2718
2013-02-13 14:35:00,152.26,152.29,152.16,152.28,10965.150363695582,152.26,152.29,152.16,152.28,10965.1504
2013-02-13 14:40:00,152.29,152.42,152.29,152.4,6622.516556291391,152.29,152.42,152.29,152.4,6622.5166
2013-02-13 14:45:00,152.43,152.44,152.34,152.38,6731.082401476496,152.43,152.44,152.34,152.38,6731.0824
2013-02-13 14:50:00,152.39,152.4,152.17,152.17,10965.150363695582,152.39,152.4,152.17,152.17,10965.1504
2013-02-13 14:55:00,152.11,152.17,152.04,152.14,8902.399305178591,152.11,152.17,152.04,152.14,8902.3993
2013-02-13 15:00:00,152.14,152.3,152.14,152.18,9445.228531104114,152.14,152.3,152.14,152.18,9445.2285
2013-02-13 15:05:00,152.2,152.32,152.16,152.2,8576.701769623276,152.2,152.32,152.16,152.2,8576.7018
2013-02-13 15:10:00,152.23,152.34,152.22,152.24,9010.965150363696,152.23,152.34,152.22,152.24,9010.9652
2013-02-13 15:15:00,152.25,152.38,152.18,152.34,10856.584518510475,152.25,152.38,152.18,152.34,10856.5845
2013-02-13 15:20:00,152.35,152.52,152.32,152.37,18673.325371838026,152.35,152.52,152.32,152.37,18673.3254
2013-02-13 15:25:00,152.41,152.44,152.34,152.39,9662.360221474324,152.41,152.44,152.34,152.39,9662.3602
2013-02-13 15:30:00,152.41,152.43,152.3,152.34,11616.54543480621,152.41,152.43,152.3,152.34,11616.5454
2013-02-13 15:35:00,152.37,152.47,152.35,152.47,14764.95494517425,152.37,152.47,152.35,152.47,14764.9549
2013-02-13 15:40:00,152.49,152.64,152.46,152.63,18890.45706220823,152.49,152.64,152.46,152.63,18890.4571
2013-02-13 15:45:00,152.63,152.76,152.62,152.63,20736.07643035501,152.63,152.76,152.62,152.63,20736.0764
2013-02-13 15:50:00,152.67,152.76,152.63,152.72,46466.18173922484,152.67,152.76,152.63,152.72,46466.1817
2013-02-13 15:55:00,152.72,152.85,152.7,152.82,51351.64477255456,152.72,152.85,152.7,152.82,51351.6448
2013-02-14 09:30:00,152.98,152.98,152.01,152.32,17044.837694061447,152.98,152.98,152.01,152.32,17044.8377
2013-02-14 09:35:00,152.31,152.64,152.05,152.32,11616.54543480621,152.31,152.64,152.05,152.32,11616.5454
2013-02-14 09:40:00,152.36,152.36,151.52,151.55,11942.242970361523,152.36,152.36,151.52,151.55,11942.243
2013-02-14 09:45:00,151.55,151.83,151.41,151.53,10096.623602214744,151.55,151.83,151.41,151.53,10096.6236
2013-02-14 09:50:00,151.53,151.63,151.39,151.58,14004.994028878516,151.53,151.63,151.39,151.58,14004.994
2013-02-14 09:55:00,151.45,151.48,151.06,151.12,20736.07643035501,151.45,151.48,151.06,151.12,20736.0764
2013-02-14 10:00:00,151.07,151.26,151.07,151.23,18130.496145912497,151.07,151.26,151.07,151.23,18130.4961
2013-02-14 10:05:00,151.14,151.26,150.95,151.16,20953.20812072522,151.14,151.26,150.95,151.16,20953.2081
2013-02-14 10:10:00,151.22,151.25,150.93,150.99,29855.60742590381,151.22,151.25,150.93,150.99,29855.6074
2013-02-14 10:15:00,150.96,151.04,150.93,150.97,32678.319400716537,150.96,151.04,150.93,150.97,32678.3194
2013-02-14 10:20:00,150.93,151.05,150.87,150.92,32244.05601997612,150.93,151.05,150.87,150.92,32244.056
2013-02-14 10:25:00,150.87,150.88,150.59,150.59,23124.52502442732,150.87,150.88,150.59,150.59,23124.525
2013-02-14 10:30:00,150.59,151.0,150.55,150.92,13787.862338508306,150.59,151.0,150.55,150.92,13787.8623
2013-02-14 10:35:00,150.87,151.01,150.72,150.95,8576.701769623276,150.87,151.01,150.72,150.95,8576.7018
2013-02-14 10:40:00,151.0,151.26,151.0,151.12,7708.175008142439,151.0,151.26,151.0,151.12,7708.175
2013-02-14 10:45:00,151.14,151.32,151.1,151.22,11290.847899250895,151.14,151.32,151.1,151.22,11290.8479
2013-02-14 10:50:00,151.16,151.26,150.94,151.06,7708.175008142439,151.16,151.26,150.94,151.06,7708.175
2013-02-14 10:55:00,151.12,151.39,151.09,151.3,8685.267614808381,151.12,151.39,151.09,151.3,8685.2676
2013-02-14 11:00:00,151.28,151.46,151.25,151.31,4342.633807404191,151.28,151.46,151.25,151.31,4342.6338
2013-02-14 11:05:00,151.33,151.41,151.04,151.04,6079.687330365867,151.33,151.41,151.04,151.04,6079.6873
2013-02-14 11:10:00,151.05,151.18,150.91,151.02,20844.642275540114,151.05,151.18,150.91,151.02,20844.6423
2013-02-14 11:15:00,151.08,151.08,150.93,151.08,6948.214091846705,151.08,151.08,150.93,151.08,6948.2141
2013-02-14 11:20:00,151.12,151.33,151.12,151.24,6296.819020736077,151.12,151.33,151.12,151.24,6296.819
2013-02-14 11:25:00,151.25,151.47,151.24,151.24,8033.872543697753,151.25,151.47,151.24,151.24,8033.8725
2013-02-14 11:30:00,151.24,151.42,151.19,151.19,6188.253175550972,151.24,151.42,151.19,151.19,6188.2532
2013-02-14 11:35:00,151.24,151.27,151.12,151.17,5319.726414070134,151.24,151.27,151.12,151.17,5319.7264
2013-02-14 11:40:00,151.14,151.21,151.07,151.21,2822.711974812724,151.14,151.21,151.07,151.21,2822.712
2013-02-14 11:45:00,151.21,151.38,151.17,151.29,29204.212354793184,151.21,151.38,151.17,151.29,29204.2124
2013-02-14 11:50:00,151.36,151.43,151.32,151.43,3799.804581478667,151.36,151.43,151.32,151.43,3799.8046
2013-02-14 11:55:00,151.41,151.63,151.39,151.58,3691.2387362935615,151.41,151.63,151.39,151.58,3691.2387
2013-02-14 12:00:00,151.57,151.62,151.33,151.34,5319.726414070134,151.57,151.62,151.33,151.34,5319.7264
2013-02-14 12:05:00,151.36,151.38,151.29,151.31,3474.1070459233524,151.36,151.38,151.29,151.31,3474.107
2013-02-14 12:10:00,151.33,151.47,151.26,151.47,3365.541200738248,151.33,151.47,151.26,151.47,3365.5412
2013-02-14 12:15:00,151.5,151.6,151.36,151.38,2822.711974812724,151.5,151.6,151.36,151.38,2822.712
2013-02-14 12:20:00,151.36,151.45,151.34,151.38,5102.5947236999245,151.36,151.45,151.34,151.38,5102.5947
2013-02-14 12:25:00,151.39,151.46,151.37,151.46,1737.0535229616762,151.39,151.46,151.37,151.46,1737.0535
2013-02-14 12:30:00,151.44,151.54,151.43,151.54,3256.975355553143,151.44,151.54,151.43,151.54,3256.9754
2013-02-14 12:35:00,151.59,151.94,151.59,151.94,6622.516556291391,151.59,151.94,151.59,151.94,6622.5166
2013-02-14 12:40:00,151.94,152.03,151.91,151.97,5428.292259255239,151.94,152.03,151.91,151.97,5428.2923
2013-02-14 12:45:00,151.98,152.02,151.8,151.8,5645.423949625448,151.98,152.02,151.8,151.8,5645.4239
2013-02-14 12:50:00,151.78,151.89,151.78,151.89,3582.6728911084574,151.78,151.89,151.78,151.89,3582.6729
2013-02-14 12:55:00,151.89,152.06,151.89,151.98,4885.463033329715,151.89,152.06,151.89,151.98,4885.463
2013-02-14 13:00:00,151.98,152.01,151.84,151.84,3582.6728911084574,151.98,152.01,151.84,151.84,3582.6729
2013-02-14 13:05:00,151.91,151.97,151.82,151.85,3365.541200738248,151.91,151.97,151.82,151.85,3365.5412
2013-02-14 13:10:00,151.82,152.01,151.82,151.86,5753.989794810553,151.82,152.01,151.82,151.86,5753.9898
2013-02-14 13:15:00,151.86,152.05,151.82,151.88,34089.675388122894,151.86,152.05,151.82,151.88,34089.6754
2013-02-14 13:20:00,151.91,151.96,151.65,151.67,10530.886982955162,151.91,151.96,151.65,151.67,10530.887
2013-02-14 13:25:00,151.66,151.83,151.66,151.75,16284.876777765716,151.66,151.83,151.66,151.75,16284.8768
2013-02-14 13:30:00,151.8,152.06,151.78,152.02,3908.370426663772,151.8,152.06,151.78,152.02,3908.3704
2013-02-14 13:35:00,152.0,152.06,151.93,152.01,6839.648246661601,152.0,152.06,151.93,152.01,6839.6482
2013-02-14 13:40:00,152.01,152.17,151.97,152.16,3474.1070459233524,152.01,152.17,151.97,152.16,3474.107
2013-02-14 13:45:00,152.18,152.43,152.17,152.42,10313.755292584952,152.18,152.43,152.17,152.42,10313.7553
2013-02-14 13:50:00,152.41,152.51,152.37,152.41,8251.004234067963,152.41,152.51,152.37,152.41,8251.0042
2013-02-14 13:55:00,152.41,152.41,152.23,152.23,4125.502117033981,152.41,152.41,152.23,152.23,4125.5021
2013-02-14 14:00:00,152.21,152.35,152.15,152.35,7165.345782216915,152.21,152.35,152.15,152.35,7165.3458
2013-02-14 14:05:00,152.34,152.41,152.25,152.34,5428.292259255239,152.34,152.41,152.25,152.34,5428.2923
2013-02-14 14:10:00,152.35,152.43,152.25,152.37,6948.214091846705,152.35,152.43,152.25,152.37,6948.2141
2013-02-14 14:15:00,152.41,152.41,152.27,152.32,4125.502117033981,152.41,152.41,152.27,152.32,4125.5021
2013-02-14 14:20:00,152.34,152.41,152.34,152.35,4776.89718814461,152.34,152.41,152.34,152.35,4776.8972
2013-02-14 14:25:00,152.37,152.45,152.28,152.3,5645.423949625448,152.37,152.45,152.28,152.3,5645.4239
2013-02-14 14:30:00,152.29,152.31,152.15,152.15,4016.936271848877,152.29,152.31,152.15,152.15,4016.9363
2013-02-14 14:35:00,152.17,152.35,152.16,152.25,33872.54369775269,152.17,152.35,152.16,152.25,33872.5437
2013-02-14 14:40:00,152.23,152.3,152.16,152.24,1737.0535229616762,152.23,152.3,152.16,152.24,1737.0535
2013-02-14 14:45:00,152.23,152.36,152.23,152.28,4234.067962219086,152.23,152.36,152.23,152.28,4234.068
2013-02-14 14:50:00,152.27,152.41,152.2,152.37,6622.516556291391,152.27,152.41,152.2,152.37,6622.5166
2013-02-14 14:55:00,152.41,152.44,152.32,152.32,4342.633807404191,152.41,152.44,152.32,152.32,4342.6338
2013-02-14 15:00:00,152.33,152.35,152.22,152.22,8142.438388882858,152.33,152.35,152.22,152.22,8142.4384
2013-02-14 15:05:00,152.22,152.22,152.12,152.17,6296.819020736077,152.22,152.22,152.12,152.17,6296.819
2013-02-14 15:10:00,152.17,152.3,152.16,152.17,8685.267614808381,152.17,152.3,152.16,152.17,8685.2676
2013-02-14 15:15:00,152.17,152.18,151.96,151.99,10422.321137770055,152.17,152.18,151.96,151.99,10422.3211
2013-02-14 15:20:00,152.0,152.06,151.95,151.98,19758.98382368907,152.0,152.06,151.95,151.98,19758.9838
2013-02-14 15:25:00,152.0,152.16,151.97,152.03,30072.73911627402,152.0,152.16,151.97,152.03,30072.7391
2013-02-14 15:30:00,152.03,152.13,151.96,151.97,19758.98382368907,152.03,152.13,151.96,151.97,19758.9838
2013-02-14 15:35:00,151.97,152.03,151.96,152.03,12159.374660731732,151.97,152.03,151.96,152.03,12159.3747
2013-02-14 15:40:00,152.05,152.05,151.74,151.74,18130.496145912497,152.05,152.05,151.74,151.74,18130.4961
2013-02-14 15:45:00,151.73,151.77,151.59,151.59,37998.04581478667,151.73,151.77,151.59,151.59,37998.0458
2013-02-14 15:50:00,151.58,151.58,151.24,151.3,58734.12224514168,151.58,151.58,151.24,151.3,58734.1222
2013-02-14 15:55:00,151.32,151.67,151.3,151.61,57105.63456736511,151.32,151.67,151.3,151.61,57105.6346
2013-02-15 09:30:00,152.29,152.88,151.43,152.83,241776.13722722832,152.29,152.88,151.43,152.83,241776.1372
2013-02-15 09:35:00,152.76,153.07,152.52,152.9,61556.834219954406,152.76,153.07,152.52,152.9,61556.8342
2013-02-15 09:40:00,153.0,153.32,152.91,153.13,32461.187710346327,153.0,153.32,152.91,153.13,32461.1877
2013-02-15 09:45:00,153.13,153.21,152.9,152.97,12376.506351101943,153.13,153.21,152.9,152.97,12376.5064
2013-02-15 09:50:00,153.02,153.36,152.9,153.34,42232.11377700576,153.02,153.36,152.9,153.34,42232.1138
2013-02-15 09:55:00,153.34,153.71,153.34,153.69,30181.304961459125,153.34,153.71,153.34,153.69,30181.305
2013-02-15 10:00:00,153.57,154.23,153.56,154.23,45163.39159700358,153.57,154.23,153.56,154.23,45163.3916
2013-02-15 10:05:00,154.16,154.18,153.87,153.99,9119.5309955488,154.16,154.18,153.87,153.99,9119.531
2013-02-15 10:10:00,154.06,154.5,153.86,154.5,61014.00499402888,154.06,154.5,153.86,154.5,61014.005
2013-02-15 10:15:00,154.45,154.74,154.42,154.71,46357.615894039736,154.45,154.74,154.42,154.71,46357.6159
2013-02-15 10:20:00,154.69,154.98,154.65,154.91,27575.724677016613,154.69,154.98,154.65,154.91,27575.7247
2013-02-15 10:25:00,154.86,155.26,154.66,155.15,44729.12821626317,154.86,155.26,154.66,155.15,44729.1282
2013-02-15 10:30:00,155.06,155.15,154.77,154.94,32895.45109108675,155.06,155.15,154.77,154.94,32895.4511
2013-02-15 10:35:00,154.87,155.08,154.62,155.05,49723.157094777984,154.87,155.08,154.62,155.05,49723.1571
2013-02-15 10:40:00,155.01,155.12,154.73,155.12,18781.891217023127,155.01,155.12,154.73,155.12,18781.8912
2013-02-15 10:45:00,155.08,155.11,154.99,155.04,7816.740853327544,155.08,155.11,154.99,155.04,7816.7409
2013-02-15 10:50:00,155.02,155.05,154.87,154.96,30398.43665182933,155.02,155.05,154.87,154.96,30398.4367
2013-02-15 10:55:00,154.98,154.98,154.55,154.67,30941.26587775486,154.98,154.98,154.55,154.67,30941.2659
2013-02-15 11:00:00,154.64,154.9,154.31,154.9,51243.07892736945,154.64,154.9,154.31,154.9,51243.0789
2013-02-15 11:05:00,154.88,155.06,154.74,155.02,14873.520790359353,154.88,155.06,154.74,155.02,14873.5208
2013-02-15 11:10:00,154.99,155.12,154.96,154.96,7925.306698512648,154.99,155.12,154.96,154.96,7925.3067
2013-02-15 11:15:00,154.97,155.12,154.93,155.1,7382.477472587125,154.97,155.12,154.93,155.1,7382.4775
2013-02-15 11:20:00,155.06,155.06,154.88,155.0,6731.082401476496,155.06,155.06,154.88,155.0,6731.0824
2013-02-15 11:25:00,155.0,155.21,154.93,155.18,15959.1792422104,155.0,155.21,154.93,155.18,15959.1792
2013-02-15 11:30:00,155.23,155.44,155.05,155.44,26272.93453479536,155.23,155.44,155.05,155.44,26272.9345
2013-02-15 11:35:00,155.44,155.57,155.3,155.4,17479.101074801867,155.44,155.57,155.3,155.4,17479.1011
2013-02-15 11:40:00,155.44,155.44,155.11,155.32,34741.070459233524,155.44,155.44,155.11,155.32,34741.0705
2013-02-15 11:45:00,155.32,155.39,155.23,155.33,12376.506351101943,155.32,155.39,155.23,155.33,12376.5064
2013-02-15 11:50:00,155.32,155.45,155.3,155.4,18130.496145912497,155.32,155.45,155.3,155.4,18130.4961
2013-02-15 11:55:00,155.4,155.55,155.37,155.5,18673.325371838026,155.4,155.55,155.37,155.5,18673.3254
2013-02-15 12:00:00,155.5,155.58,155.37,155.4,24210.18347627836,155.5,155.58,155.37,155.4,24210.1835
2013-02-15 12:05:00,155.37,155.37,155.15,155.23,12810.769731842363,155.37,155.37,155.15,155.23,12810.7697
2013-02-15 12:10:00,155.21,155.31,155.21,155.21,13570.730648138097,155.21,155.31,155.21,155.21,13570.7306
2013-02-15 12:15:00,155.19,155.19,155.06,155.13,15090.652480729565,155.19,155.19,155.06,155.13,15090.6525
2013-02-15 12:20:00,155.16,155.21,155.11,155.21,15199.218325914668,155.16,155.21,155.11,155.21,15199.2183
2013-02-15 12:25:00,155.21,155.33,155.19,155.33,14222.125719248725,155.21,155.33,155.19,155.33,14222.1257
2013-02-15 12:30:00,155.38,155.39,155.22,155.23,10965.150363695582,155.38,155.39,155.22,155.23,10965.1504
2013-02-15 12:35:00,155.25,155.33,155.25,155.26,15307.784171099773,155.25,155.33,155.25,155.26,15307.7842
2013-02-15 12:40:00,155.26,155.51,155.26,155.44,11833.67712517642,155.26,155.51,155.26,155.44,11833.6771
2013-02-15 12:45:00,155.44,155.54,155.44,155.49,10639.452828140267,155.44,155.54,155.44,155.49,10639.4528
2013-02-15 12:50:00,155.49,155.51,155.25,155.4,14547.82325480404,155.49,155.51,155.25,155.4,14547.8233
2013-02-15 12:55:00,155.37,155.38,155.25,155.33,9662.360221474324,155.37,155.38,155.25,155.33,9662.3602
2013-02-15 13:00:00,155.33,155.44,155.33,155.43,5753.989794810553,155.33,155.44,155.33,155.43,5753.9898
2013-02-15 13:05:00,155.43,155.44,155.35,155.39,7599.609162957334,155.43,155.44,155.35,155.39,7599.6092
2013-02-15 13:10:00,155.39,155.56,155.39,155.56,14004.994028878516,155.39,155.56,155.39,155.56,14004.994
2013-02-15 13:15:00,155.56,155.65,155.54,155.56,31809.792639235697,155.56,155.65,155.54,155.56,31809.7926
2013-02-15 13:20:00,155.58,155.59,155.25,155.26,67636.52155032028,155.58,155.59,155.25,155.26,67636.5216
2013-02-15 13:25:00,155.25,155.54,155.25,155.52,10205.189447399847,155.25,155.54,155.25,155.52,10205.1894
2013-02-15 13:30:00,155.55,155.63,155.5,155.58,10422.321137770055,155.55,155.63,155.5,155.58,10422.3211
2013-02-15 13:35:00,155.59,155.62,155.51,155.56,12485.072196287048,155.59,155.62,155.51,155.56,12485.0722
2013-02-15 13:40:00,155.62,155.63,155.42,155.52,18130.496145912497,155.62,155.63,155.42,155.52,18130.4961
2013-02-15 13:45:00,155.56,155.63,155.52,155.63,13679.296493323202,155.56,155.63,155.52,155.63,13679.2965
2013-02-15 13:50:00,155.63,155.65,155.48,155.52,18781.891217023127,155.63,155.65,155.48,155.52,18781.8912
2013-02-15 13:55:00,155.53,155.69,155.48,155.65,31266.96341331017,155.53,155.69,155.48,155.65,31266.9634
2013-02-15 14:00:00,155.67,155.73,155.62,155.63,25512.97361849962,155.67,155.73,155.62,155.63,25512.9736
2013-02-15 14:05:00,155.63,155.63,155.52,155.63,15199.218325914668,155.63,155.63,155.52,155.63,15199.2183
2013-02-15 14:10:00,155.59,155.59,155.51,155.58,24101.61763109326,155.59,155.59,155.51,155.58,24101.6176
2013-02-15 14:15:00,155.57,155.57,155.4,155.41,26381.50037998045,155.57,155.57,155.4,155.41,26381.5004
2013-02-15 14:20:00,155.41,155.49,155.34,155.38,12919.335577027468,155.41,155.49,155.34,155.38,12919.3356
2013-02-15 14:25:00,155.38,155.38,155.07,155.09,31049.831722939965,155.38,155.38,155.07,155.09,31049.8317
2013-02-15 14:30:00,155.09,155.39,155.09,155.36,19758.98382368907,155.09,155.39,155.09,155.36,19758.9838
2013-02-15 14:35:00,155.34,155.36,155.23,155.32,32786.88524590164,155.34,155.36,155.23,155.32,32786.8852
2013-02-15 14:40:00,155.33,155.38,155.1,155.16,9553.79437628922,155.33,155.38,155.1,155.16,9553.7944
2013-02-15 14:45:00,155.19,155.31,155.09,155.31,12485.072196287048,155.19,155.31,155.09,155.31,12485.0722
2013-02-15 14:50:00,155.35,155.51,155.33,155.51,11942.242970361523,155.35,155.51,155.33,155.51,11942.243
2013-02-15 14:55:00,155.48,155.59,155.33,155.44,24753.012702203887,155.48,155.59,155.33,155.44,24753.0127
2013-02-15 15:00:00,155.41,155.49,155.35,155.39,13136.467267397677,155.41,155.49,155.35,155.39,13136.4673
2013-02-15 15:05:00,155.39,155.4,155.19,155.23,18999.022907393333,155.39,155.4,155.19,155.23,18999.0229
2013-02-15 15:10:00,155.24,155.24,154.98,154.98,28227.11974812724,155.24,155.24,154.98,154.98,28227.1197
2013-02-15 15:15:00,154.98,155.15,154.94,155.15,18673.325371838026,154.98,155.15,154.94,155.15,18673.3254
2013-02-15 15:20:00,155.18,155.34,155.15,155.28,20084.681359244383,155.18,155.34,155.15,155.28,20084.6814
2013-02-15 15:25:00,155.28,155.39,155.16,155.33,18673.325371838026,155.28,155.39,155.16,155.33,18673.3254
2013-02-15 15:30:00,155.34,155.41,155.33,155.38,18456.19368146781,155.34,155.41,155.33,155.38,18456.1937
2013-02-15 15:35:00,155.38,155.48,155.36,155.41,12810.769731842363,155.38,155.48,155.36,155.41,12810.7697
2013-02-15 15:40:00,155.42,155.55,155.36,155.49,14656.389099989145,155.42,155.55,155.36,155.49,14656.3891
2013-02-15 15:45:00,155.48,155.51,155.21,155.33,18456.19368146781,155.48,155.51,155.21,155.33,18456.1937
2013-02-15 15:50:00,155.33,155.4,155.26,155.26,35283.89968515905,155.33,155.4,155.26,155.26,35283.8997
2013-02-15 15:55:00,155.26,155.44,155.25,155.39,35609.597220714364,155.26,155.44,155.25,155.39,35609.5972
2013-02-19 09:30:00,155.06,155.57,154.97,155.15,24318.749321463467,155.06,155.57,154.97,155.15,24318.7493
2013-02-19 09:35:00,155.25,155.35,154.65,154.69,29312.77819997829,155.25,155.35,154.65,154.69,29312.7782
2013-02-19 09:40:00,154.63,154.93,154.24,154.35,21713.169037020954,154.63,154.93,154.24,154.35,21713.169
2013-02-19 09:45:00,154.35,154.86,154.35,154.56,43643.46976441212,154.35,154.86,154.35,154.56,43643.4698
2013-02-19 09:50:00,154.61,154.82,154.14,154.39,20518.944739984803,154.61,154.82,154.14,154.39,20518.9447
2013-02-19 09:55:00,154.33,154.63,154.31,154.49,12919.335577027468,154.33,154.63,154.31,154.49,12919.3356
2013-02-19 10:00:00,154.39,154.57,154.26,154.55,26707.197915535773,154.39,154.57,154.26,154.55,26707.1979
2013-02-19 10:05:00,154.47,154.52,154.18,154.18,12593.638041472152,154.47,154.52,154.18,154.18,12593.638
2013-02-19 10:10:00,154.1,154.2,153.78,153.78,14982.086635544458,154.1,154.2,153.78,153.78,14982.0866
2013-02-19 10:15:00,153.75,154.04,153.72,153.82,14330.69156443383,153.75,154.04,153.72,153.82,14330.6916
2013-02-19 10:20:00,153.8,153.94,153.75,153.75,15199.218325914668,153.8,153.94,153.75,153.75,15199.2183
2013-02-19 10:25:00,153.81,154.06,153.72,153.93,23233.09086961242,153.81,154.06,153.72,153.93,23233.0909
2013-02-19 10:30:00,154.0,154.14,153.93,153.93,9988.05775702964,154.0,154.14,153.93,153.93,9988.0578
2013-02-19 10:35:00,153.87,154.01,153.83,153.99,11942.242970361523,153.87,154.01,153.83,153.99,11942.243
2013-02-19 10:40:00,153.93,153.93,153.46,153.46,16827.70600369124,153.93,153.93,153.46,153.46,16827.706
2013-02-19 10:45:00,153.48,153.72,153.47,153.51,7925.306698512648,153.48,153.72,153.47,153.51,7925.3067
2013-02-19 10:50:00,153.48,153.48,153.28,153.28,8685.267614808381,153.48,153.48,153.28,153.28,8685.2676
2013-02-19 10:55:00,153.32,153.45,153.29,153.29,6079.687330365867,153.32,153.45,153.29,153.29,6079.6873
2013-02-19 11:00:00,153.34,153.55,153.34,153.36,7165.345782216915,153.34,153.55,153.34,153.36,7165.3458
2013-02-19 11:05:00,153.32,153.5,153.21,153.5,9988.05775702964,153.32,153.5,153.21,153.5,9988.0578
2013-02-19 11:10:00,153.49,153.52,153.3,153.36,10313.755292584952,153.49,153.52,153.3,153.36,10313.7553
2013-02-19 11:15:00,153.39,153.66,153.37,153.65,7816.740853327544,153.39,153.66,153.37,153.65,7816.7409
2013-02-19 11:20:00,153.64,153.82,153.64,153.69,12159.374660731732,153.64,153.82,153.64,153.69,12159.3747
2013-02-19 11:25:00,153.69,153.97,153.68,153.87,14656.389099989145,153.69,153.97,153.68,153.87,14656.3891
2013-02-19 11:30:00,153.93,153.99,153.7,153.75,20193.24720442949,153.93,153.99,153.7,153.75,20193.2472
2013-02-19 11:35:00,153.71,153.72,153.24,153.24,18564.75952665292,153.71,153.72,153.24,153.24,18564.7595
2013-02-19 11:40:00,153.24,153.24,152.94,153.09,14547.82325480404,153.24,153.24,152.94,153.09,14547.8233
2013-02-19 11:45:00,153.0,153.05,152.98,152.99,6188.253175550972,153.0,153.05,152.98,152.99,6188.2532
2013-02-19 11:50:00,153.0,153.15,153.0,153.11,5971.121485180763,153.0,153.15,153.0,153.11,5971.1215
2013-02-19 11:55:00,153.12,153.27,153.09,153.26,8359.570079253068,153.12,153.27,153.09,153.26,8359.5701
2013-02-19 12:00:00,153.27,153.33,153.18,153.19,9228.096840733906,153.27,153.33,153.18,153.19,9228.0968
2013-02-19 12:05:00,153.24,153.24,152.99,153.02,5428.292259255239,153.24,153.24,152.99,153.02,5428.2923
2013-02-19 12:10:00,152.97,153.11,152.97,153.08,7273.91162740202,152.97,153.11,152.97,153.08,7273.9116
2013-02-19 12:15:00,153.17,153.22,153.06,153.17,6513.950711106286,153.17,153.22,153.06,153.17,6513.9507
2013-02-19 12:20:00,153.22,153.22,153.07,153.16,6296.819020736077,153.22,153.22,153.07,153.16,6296.819
2013-02-19 12:25:00,153.11,153.16,153.0,153.04,14330.69156443383,153.11,153.16,153.0,153.04,14330.6916
2013-02-19 12:30:00,153.03,153.18,153.03,153.14,8685.267614808381,153.03,153.18,153.03,153.14,8685.2676
2013-02-19 12:35:00,153.14,153.23,153.14,153.23,8251.004234067963,153.14,153.23,153.14,153.23,8251.0042
2013-02-19 12:40:00,153.23,153.31,153.2,153.29,5971.121485180763,153.23,153.31,153.2,153.29,5971.1215
2013-02-19 12:45:00,153.28,153.28,153.06,153.06,10748.018673325372,153.28,153.28,153.06,153.06,10748.0187
2013-02-19 12:50:00,153.1,153.15,153.06,153.13,6188.253175550972,153.1,153.15,153.06,153.13,6188.2532
2013-02-19 12:55:00,153.13,153.22,153.07,153.1,6622.516556291391,153.13,153.22,153.07,153.1,6622.5166
2013-02-19 13:00:00,153.08,153.17,153.02,153.04,5536.858104440344,153.08,153.17,153.02,153.04,5536.8581
2013-02-19 13:05:00,153.06,153.06,152.97,152.97,5211.160568885029,153.06,153.06,152.97,152.97,5211.1606
2013-02-19 13:10:00,152.99,152.99,152.84,152.95,10856.584518510475,152.99,152.99,152.84,152.95,10856.5845
2013-02-19 13:15:00,152.94,152.96,152.83,152.88,16610.57431332103,152.94,152.96,152.83,152.88,16610.5743
2013-02-19 13:20:00,152.9,153.09,152.9,152.99,7816.740853327544,152.9,153.09,152.9,152.99,7816.7409
2013-02-19 13:25:00,152.99,152.99,152.93,152.96,5319.726414070134,152.99,152.99,152.93,152.96,5319.7264
2013-02-19 13:30:00,152.99,153.0,152.9,152.97,9228.096840733906,152.99,153.0,152.9,152.97,9228.0968
2013-02-19 13:35:00,152.97,152.97,152.86,152.86,4668.3313429595055,152.97,152.97,152.86,152.86,4668.3313
2013-02-19 13:40:00,152.85,152.9,152.83,152.87,5645.423949625448,152.85,152.9,152.83,152.87,5645.4239
2013-02-19 13:45:00,152.88,152.9,152.79,152.84,7925.306698512648,152.88,152.9,152.79,152.84,7925.3067
2013-02-19 13:50:00,152.83,152.83,152.75,152.75,2388.448594072305,152.83,152.83,152.75,152.75,2388.4486
2013-02-19 13:55:00,152.76,152.86,152.71,152.83,7382.477472587125,152.76,152.86,152.71,152.83,7382.4775
2013-02-19 14:00:00,152.82,152.84,152.76,152.8,10856.584518510475,152.82,152.84,152.76,152.8,10856.5845
2013-02-19 14:05:00,152.78,152.95,152.78,152.95,9879.491911844534,152.78,152.95,152.78,152.95,9879.4919
2013-02-19 14:10:00,152.9,153.02,152.86,153.01,6839.648246661601,152.9,153.02,152.86,153.01,6839.6482
2013-02-19 14:15:00,152.99,153.0,152.96,152.99,4776.89718814461,152.99,153.0,152.96,152.99,4776.8972
2013-02-19 14:20:00,152.99,153.13,152.99,153.13,16176.31093258061,152.99,153.13,152.99,153.13,16176.3109
2013-02-19 14:25:00,153.13,153.32,153.11,153.29,16176.31093258061,153.13,153.32,153.11,153.29,16176.3109
2013-02-19 14:30:00,153.26,153.3,153.21,153.3,11616.54543480621,153.26,153.3,153.21,153.3,11616.5454
2013-02-19 14:35:00,153.3,153.46,153.24,153.25,26598.632070350668,153.3,153.46,153.24,153.25,26598.6321
2013-02-19 14:40:00,153.26,153.43,153.25,153.36,14004.994028878516,153.26,153.43,153.25,153.36,14004.994
2013-02-19 14:45:00,153.4,153.46,153.37,153.37,10313.755292584952,153.4,153.46,153.37,153.37,10313.7553
2013-02-19 14:50:00,153.36,153.47,153.36,153.4,5211.160568885029,153.36,153.47,153.36,153.4,5211.1606
2013-02-19 14:55:00,153.42,153.46,153.38,153.41,14764.95494517425,153.42,153.46,153.38,153.41,14764.9549
2013-02-19 15:00:00,153.41,153.41,153.21,153.22,11507.979589621104,153.41,153.41,153.21,153.22,11507.9796
2013-02-19 15:05:00,153.24,153.3,153.19,153.23,9336.662685919013,153.24,153.3,153.19,153.23,9336.6627
2013-02-19 15:10:00,153.25,153.34,153.2,153.27,12593.638041472152,153.25,153.34,153.2,153.27,12593.638
2013-02-19 15:15:00,153.23,153.36,153.22,153.22,9336.662685919013,153.23,153.36,153.22,153.22,9336.6627
2013-02-19 15:20:00,153.22,153.39,153.22,153.34,15850.613397025296,153.22,153.39,153.22,153.34,15850.6134
2013-02-19 15:25:00,153.34,153.43,153.26,153.43,31592.660948865487,153.34,153.43,153.26,153.43,31592.6609
2013-02-19 15:30:00,153.41,153.42,153.18,153.27,21496.037346650744,153.41,153.42,153.18,153.27,21496.0373
2013-02-19 15:35:00,153.26,153.34,153.2,153.24,10205.189447399847,153.26,153.34,153.2,153.24,10205.1894
2013-02-19 15:40:00,153.25,153.33,153.19,153.28,12702.203886657258,153.25,153.33,153.19,153.28,12702.2039
2013-02-19 15:45:00,153.33,153.44,153.26,153.44,66985.12647920965,153.33,153.44,153.26,153.44,66985.1265
2013-02-19 15:50:00,153.46,153.68,153.46,153.61,35609.597220714364,153.46,153.68,153.46,153.61,35609.5972
2013-02-19 15:55:00,153.62,153.83,153.58,153.64,39517.96764737814,153.62,153.83,153.58,153.64,39517.9676
2013-02-20 09:30:00,153.61,154.28,153.07,153.94,22690.261643686896,153.61,154.28,153.07,153.94,22690.2616
2013-02-20 09:35:00,154.04,154.21,153.67,154.03,56128.54196069916,154.04,154.21,153.67,154.03,56128.542
2013-02-20 09:40:00,154.08,154.35,154.02,154.24,30072.73911627402,154.08,154.35,154.02,154.24,30072.7391
2013-02-20 09:45:00,154.28,154.45,154.14,154.28,38866.57257626751,154.28,154.45,154.14,154.28,38866.5726
2013-02-20 09:50:00,154.28,154.72,154.25,154.71,15416.350016284878,154.28,154.72,154.25,154.71,15416.35
2013-02-20 09:55:00,154.69,154.73,154.49,154.54,20844.642275540114,154.69,154.73,154.49,154.54,20844.6423
2013-02-20 10:00:00,154.56,154.93,154.52,154.71,31484.09510368038,154.56,154.93,154.52,154.71,31484.0951
2013-02-20 10:05:00,154.85,154.93,154.67,154.83,16936.271848876346,154.85,154.93,154.67,154.83,16936.2718
2013-02-20 10:10:00,154.79,155.05,154.74,154.96,34089.675388122894,154.79,155.05,154.74,154.96,34089.6754
2013-02-20 10:15:00,155.05,155.05,154.86,154.89,9010.965150363696,155.05,155.05,154.86,154.89,9010.9652
2013-02-20 10:20:00,154.85,154.91,154.72,154.72,12159.374660731732,154.85,154.91,154.72,154.72,12159.3747
2013-02-20 10:25:00,154.71,154.91,154.54,154.85,11073.716208880687,154.71,154.91,154.54,154.85,11073.7162
2013-02-20 10:30:00,154.9,154.97,154.63,154.75,47226.142655520576,154.9,154.97,154.63,154.75,47226.1427
2013-02-20 10:35:00,154.86,155.18,154.71,155.09,72087.72120290957,154.86,155.18,154.71,155.09,72087.7212
2013-02-20 10:40:00,155.17,155.23,155.06,155.21,47768.9718814461,155.17,155.23,155.06,155.21,47768.9719
2013-02-20 10:45:00,155.13,155.24,155.02,155.19,9336.662685919013,155.13,155.24,155.02,155.19,9336.6627
2013-02-20 10:50:00,155.2,155.25,155.04,155.04,6948.214091846705,155.2,155.25,155.04,155.04,6948.2141
2013-02-20 10:55:00,155.04,155.04,154.84,154.86,6622.516556291391,155.04,155.04,154.84,154.86,6622.5166
2013-02-20 11:00:00,154.86,154.88,154.63,154.67,14439.257409618936,154.86,154.88,154.63,154.67,14439.2574
2013-02-20 11:05:00,154.71,154.74,154.59,154.61,7599.609162957334,154.71,154.74,154.59,154.61,7599.6092
2013-02-20 11:10:00,154.63,154.63,154.41,154.43,20410.37889479969,154.63,154.63,154.41,154.43,20410.3789
2013-02-20 11:15:00,154.43,154.51,154.34,154.42,12050.80881554663,154.43,154.51,154.34,154.42,12050.8088
2013-02-20 11:20:00,154.42,154.5,154.36,154.43,5428.292259255239,154.42,154.5,154.36,154.43,5428.2923
2013-02-20 11:25:00,154.49,154.57,154.41,154.41,6839.648246661601,154.49,154.57,154.41,154.41,6839.6482
2013-02-20 11:30:00,154.44,154.49,154.28,154.3,3148.4095103680384,154.44,154.49,154.28,154.3,3148.4095
2013-02-20 11:35:00,154.32,154.32,153.97,154.21,6296.819020736077,154.32,154.32,153.97,154.21,6296.819
2013-02-20 11:40:00,154.28,154.28,153.89,153.93,54934.317663663016,154.28,154.28,153.89,153.93,54934.3177
2013-02-20 11:45:00,153.87,154.05,153.77,153.99,4342.633807404191,153.87,154.05,153.77,153.99,4342.6338
2013-02-20 11:50:00,154.0,154.01,153.75,153.79,4234.067962219086,154.0,154.01,153.75,153.79,4234.068
2013-02-20 11:55:00,153.77,153.86,153.55,153.63,6079.687330365867,153.77,153.86,153.55,153.63,6079.6873
2013-02-20 12:00:00,153.56,153.58,153.45,153.5,7382.477472587125,153.56,153.58,153.45,153.5,7382.4775
2013-02-20 12:05:00,153.58,153.65,153.46,153.46,3474.1070459233524,153.58,153.65,153.46,153.46,3474.107
2013-02-20 12:10:00,153.55,153.63,153.49,153.63,4559.7654977744005,153.55,153.63,153.49,153.63,4559.7655
2013-02-20 12:15:00,153.63,153.76,153.61,153.67,3148.4095103680384,153.63,153.76,153.61,153.67,3148.4095
2013-02-20 12:20:00,153.67,153.95,153.67,153.77,6731.082401476496,153.67,153.95,153.67,153.77,6731.0824
2013-02-20 12:25:00,153.78,153.79,153.64,153.64,2388.448594072305,153.78,153.79,153.64,153.64,2388.4486
2013-02-20 12:30:00,153.62,153.72,153.53,153.67,5862.555639995658,153.62,153.72,153.53,153.67,5862.5556
2013-02-20 12:35:00,153.69,153.71,153.66,153.69,1194.2242970361524,153.69,153.71,153.66,153.69,1194.2243
2013-02-20 12:40:00,153.72,153.75,153.5,153.58,2931.277819997829,153.72,153.75,153.5,153.58,2931.2778
2013-02-20 12:45:00,153.57,153.58,153.47,153.5,6296.819020736077,153.57,153.58,153.47,153.5,6296.819
2013-02-20 12:50:00,153.49,153.49,153.21,153.21,6296.819020736077,153.49,153.49,153.21,153.21,6296.819
2013-02-20 12:55:00,153.19,153.3,153.18,153.21,10639.452828140267,153.19,153.3,153.18,153.21,10639.4528
2013-02-20 13:00:00,153.23,153.23,152.98,153.08,5211.160568885029,153.23,153.23,152.98,153.08,5211.1606
2013-02-20 13:05:00,153.1,153.1,152.95,153.02,4885.463033329715,153.1,153.1,152.95,153.02,4885.463
2013-02-20 13:10:00,153.01,153.04,152.9,153.04,5428.292259255239,153.01,153.04,152.9,153.04,5428.2923
2013-02-20 13:15:00,153.11,153.22,153.05,153.18,5645.423949625448,153.11,153.22,153.05,153.18,5645.4239
2013-02-20 13:20:00,153.17,153.34,153.14,153.26,8793.833459993486,153.17,153.34,153.14,153.26,8793.8335
2013-02-20 13:25:00,153.23,153.23,153.1,153.1,1194.2242970361524,153.23,153.23,153.1,153.1,1194.2243
2013-02-20 13:30:00,153.09,153.11,152.89,152.93,6513.950711106286,153.09,153.11,152.89,152.93,6513.9507
2013-02-20 13:35:00,152.94,153.02,152.87,152.93,8142.438388882858,152.94,153.02,152.87,152.93,8142.4384
2013-02-20 13:40:00,152.93,152.95,152.87,152.9,7599.609162957334,152.93,152.95,152.87,152.9,7599.6092
2013-02-20 13:45:00,152.9,153.1,152.8,153.03,11182.282054065792,152.9,153.1,152.8,153.03,11182.2821
2013-02-20 13:50:00,153.07,153.15,152.96,153.14,3365.541200738248,153.07,153.15,152.96,153.14,3365.5412
2013-02-20 13:55:00,153.14,153.22,153.08,153.19,7925.306698512648,153.14,153.22,153.08,153.19,7925.3067
2013-02-20 14:00:00,153.25,153.26,153.01,153.26,4342.633807404191,153.25,153.26,153.01,153.26,4342.6338
2013-02-20 14:05:00,153.26,153.43,153.24,153.35,14004.994028878516,153.26,153.43,153.24,153.35,14004.994
2013-02-20 14:10:00,153.34,153.38,152.99,153.08,15633.481706655088,153.34,153.38,152.99,153.08,15633.4817
2013-02-20 14:15:00,153.05,153.1,152.95,153.05,4559.7654977744005,153.05,153.1,152.95,153.05,4559.7655
2013-02-20 14:20:00,153.06,153.06,152.68,152.87,12267.940505916838,153.06,153.06,152.68,152.87,12267.9405
2013-02-20 14:25:00,152.87,153.05,152.64,153.01,25295.84192812941,152.87,153.05,152.64,153.01,25295.8419
2013-02-20 14:30:00,153.01,153.1,152.95,152.95,7491.043317772229,153.01,153.1,152.95,152.95,7491.0433
2013-02-20 14:35:00,152.99,153.12,152.85,153.08,5319.726414070134,152.99,153.12,152.85,153.08,5319.7264
2013-02-20 14:40:00,153.09,153.09,152.76,152.78,5971.121485180763,153.09,153.09,152.76,152.78,5971.1215
2013-02-20 14:45:00,152.77,152.84,152.4,152.64,21170.33981109543,152.77,152.84,152.4,152.64,21170.3398
2013-02-20 14:50:00,152.64,152.76,152.43,152.63,20627.510585169905,152.64,152.76,152.43,152.63,20627.5106
2013-02-20 14:55:00,152.69,152.78,152.61,152.76,7816.740853327544,152.69,152.78,152.61,152.76,7816.7409
2013-02-20 15:00:00,152.75,152.77,152.5,152.58,18347.627836282707,152.75,152.77,152.5,152.58,18347.6278
2013-02-20 15:05:00,152.63,152.86,152.51,152.78,15307.784171099773,152.63,152.86,152.51,152.78,15307.7842
2013-02-20 15:10:00,152.81,152.92,152.7,152.81,19216.154597763543,152.81,152.92,152.7,152.81,19216.1546
2013-02-20 15:15:00,152.8,152.88,152.74,152.74,9445.228531104114,152.8,152.88,152.74,152.74,9445.2285
2013-02-20 15:20:00,152.67,152.76,152.55,152.66,25512.97361849962,152.67,152.76,152.55,152.66,25512.9736
2013-02-20 15:25:00,152.64,152.68,152.36,152.36,20736.07643035501,152.64,152.68,152.36,152.36,20736.0764
2013-02-20 15:30:00,152.36,152.36,152.07,152.26,30941.26587775486,152.36,152.36,152.07,152.26,30941.2659
2013-02-20 15:35:00,152.22,152.54,152.17,152.4,23124.52502442732,152.22,152.54,152.17,152.4,23124.525
2013-02-20 15:40:00,152.4,152.42,152.15,152.27,26164.368689610248,152.4,152.42,152.15,152.27,26164.3687
2013-02-20 15:45:00,152.28,152.29,152.02,152.06,37238.08489849094,152.28,152.29,152.02,152.06,37238.0849
2013-02-20 15:50:00,152.06,152.34,151.88,151.98,91846.70502659865,152.06,152.34,151.88,151.98,91846.705
2013-02-20 15:55:00,151.98,152.07,151.72,151.76,107805.88426880904,151.98,152.07,151.72,151.76,107805.8843
2013-02-21 09:30:00,151.66,151.96,151.43,151.65,10748.018673325372,151.66,151.96,151.43,151.65,10748.0187
2013-02-21 09:35:00,151.79,152.24,151.56,152.12,21604.60319183585,151.79,152.24,151.56,152.12,21604.6032
2013-02-21 09:40:00,152.14,152.41,152.03,152.26,23884.48594072305,152.14,152.41,152.03,152.26,23884.4859
2013-02-21 09:45:00,152.17,152.17,151.68,151.74,15307.784171099773,152.17,152.17,151.68,151.74,15307.7842
2013-02-21 09:50:00,151.77,151.78,150.79,150.89,21170.33981109543,151.77,151.78,150.79,150.89,21170.3398
2013-02-21 09:55:00,150.86,151.12,150.61,151.04,14547.82325480404,150.86,151.12,150.61,151.04,14547.8233
2013-02-21 10:00:00,150.86,151.05,150.4,150.59,27575.724677016613,150.86,151.05,150.4,150.59,27575.7247
2013-02-21 10:05:00,150.69,151.13,150.69,150.79,15742.04755184019,150.69,151.13,150.69,150.79,15742.0476
2013-02-21 10:10:00,150.83,151.07,150.71,150.95,8251.004234067963,150.83,151.07,150.71,150.95,8251.0042
2013-02-21 10:15:00,150.82,150.84,150.43,150.64,17044.837694061447,150.82,150.84,150.43,150.64,17044.8377
2013-02-21 10:20:00,150.67,150.8,150.37,150.44,40603.62609922919,150.67,150.8,150.37,150.44,40603.6261
2013-02-21 10:25:00,150.46,150.7,150.45,150.58,12485.072196287048,150.46,150.7,150.45,150.58,12485.0722
2013-02-21 10:30:00,150.6,150.6,150.16,150.16,34415.37292367821,150.6,150.6,150.16,150.16,34415.3729
2013-02-21 10:35:00,150.23,150.3,149.91,150.14,39626.53349256324,150.23,150.3,149.91,150.14,39626.5335
2013-02-21 10:40:00,150.09,150.48,149.96,150.46,26272.93453479536,150.09,150.48,149.96,150.46,26272.9345
2013-02-21 10:45:00,150.44,150.64,150.28,150.28,13027.901422212572,150.44,150.64,150.28,150.28,13027.9014
2013-02-21 10:50:00,150.28,150.28,149.95,150.14,16176.31093258061,150.28,150.28,149.95,150.14,16176.3109
2013-02-21 10:55:00,150.12,150.12,149.84,149.86,15090.652480729565,150.12,150.12,149.84,149.86,15090.6525
2013-02-21 11:00:00,149.93,150.07,149.89,149.99,14873.520790359353,149.93,150.07,149.89,149.99,14873.5208
2013-02-21 11:05:00,150.01,150.08,149.99,149.99,8902.399305178591,150.01,150.08,149.99,149.99,8902.3993
2013-02-21 11:10:00,149.95,149.95,149.59,149.61,7708.175008142439,149.95,149.95,149.59,149.61,7708.175
2013-02-21 11:15:00,149.59,149.8,149.59,149.8,11833.67712517642,149.59,149.8,149.59,149.8,11833.6771
2013-02-21 11:20:00,149.77,150.03,149.71,150.02,34958.202149603734,149.77,150.03,149.71,150.02,34958.2021
2013-02-21 11:25:00,150.02,150.09,149.96,150.05,7382.477472587125,150.02,150.09,149.96,150.05,7382.4775
2013-02-21 11:30:00,150.11,150.11,149.59,149.75,13462.164802952992,150.11,150.11,149.59,149.75,13462.1648
2013-02-21 11:35:00,149.79,149.9,149.72,149.9,5971.121485180763,149.79,149.9,149.72,149.9,5971.1215
2013-02-21 11:40:00,149.92,149.97,149.72,149.93,8359.570079253068,149.92,149.97,149.72,149.93,8359.5701
2013-02-21 11:45:00,150.0,150.07,149.84,149.96,5428.292259255239,150.0,150.07,149.84,149.96,5428.2923
2013-02-21 11:50:00,149.96,149.96,149.65,149.71,11290.847899250895,149.96,149.96,149.65,149.71,11290.8479
2013-02-21 11:55:00,149.7,149.7,149.5,149.57,4994.02887851482,149.7,149.7,149.5,149.57,4994.0289
2013-02-21 12:00:00,149.56,149.64,149.45,149.55,9336.662685919013,149.56,149.64,149.45,149.55,9336.6627
2013-02-21 12:05:00,149.5,149.63,149.43,149.58,9119.5309955488,149.5,149.63,149.43,149.58,9119.531
2013-02-21 12:10:00,149.59,149.64,149.54,149.59,4125.502117033981,149.59,149.64,149.54,149.59,4125.5021
2013-02-21 12:15:00,149.64,149.65,149.19,149.45,16827.70600369124,149.64,149.65,149.19,149.45,16827.706
2013-02-21 12:20:00,149.38,149.5,149.31,149.37,5645.423949625448,149.38,149.5,149.31,149.37,5645.4239
2013-02-21 12:25:00,149.39,149.51,149.29,149.4,11616.54543480621,149.39,149.51,149.29,149.4,11616.5454
2013-02-21 12:30:00,149.45,149.49,149.26,149.42,4559.7654977744005,149.45,149.49,149.26,149.42,4559.7655
2013-02-21 12:35:00,149.48,149.48,149.31,149.39,5319.726414070134,149.48,149.48,149.31,149.39,5319.7264
2013-02-21 12:40:00,149.49,149.73,149.35,149.73,17479.101074801867,149.49,149.73,149.35,149.73,17479.1011
2013-02-21 12:45:00,149.75,149.79,149.59,149.59,5102.5947236999245,149.75,149.79,149.59,149.59,5102.5947
2013-02-21 12:50:00,149.56,149.64,149.49,149.49,3148.4095103680384,149.56,149.64,149.49,149.49,3148.4095
2013-02-21 12:55:00,149.48,149.68,149.48,149.64,2931.277819997829,149.48,149.68,149.48,149.64,2931.2778
2013-02-21 13:00:00,149.61,150.1,149.61,150.1,42232.11377700576,149.61,150.1,149.61,150.1,42232.1138
2013-02-21 13:05:00,150.07,150.07,149.78,149.78,4559.7654977744005,150.07,150.07,149.78,149.78,4559.7655
2013-02-21 13:10:00,149.82,149.88,149.69,149.88,4125.502117033981,149.82,149.88,149.69,149.88,4125.5021
2013-02-21 13:15:00,149.89,150.0,149.89,150.0,4342.633807404191,149.89,150.0,149.89,150.0,4342.6338
2013-02-21 13:20:00,150.06,150.06,149.86,149.89,5753.989794810553,150.06,150.06,149.86,149.89,5753.9898
2013-02-21 13:25:00,149.93,149.93,149.83,149.87,3365.541200738248,149.93,149.93,149.83,149.87,3365.5412
2013-02-21 13:30:00,149.87,150.05,149.8,150.05,6296.819020736077,149.87,150.05,149.8,150.05,6296.819
2013-02-21 13:35:00,150.07,150.08,149.85,149.94,5862.555639995658,150.07,150.08,149.85,149.94,5862.5556
2013-02-21 13:40:00,149.91,149.95,149.74,149.77,2822.711974812724,149.91,149.95,149.74,149.77,2822.712
2013-02-21 13:45:00,149.81,149.95,149.76,149.88,7491.043317772229,149.81,149.95,149.76,149.88,7491.0433
2013-02-21 13:50:00,149.84,149.88,149.71,149.78,3908.370426663772,149.84,149.88,149.71,149.78,3908.3704
2013-02-21 13:55:00,149.86,150.07,149.86,150.06,9010.965150363696,149.86,150.07,149.86,150.06,9010.9652
2013-02-21 14:00:00,150.07,150.07,149.73,149.79,6405.384865921182,150.07,150.07,149.73,149.79,6405.3849
2013-02-21 14:05:00,149.79,149.92,149.63,149.76,8359.570079253068,149.79,149.92,149.63,149.76,8359.5701
2013-02-21 14:10:00,149.73,149.75,149.63,149.72,4559.7654977744005,149.73,149.75,149.63,149.72,4559.7655
2013-02-21 14:15:00,149.72,149.75,149.63,149.63,6405.384865921182,149.72,149.75,149.63,149.63,6405.3849
2013-02-21 14:20:00,149.61,149.61,149.41,149.49,5211.160568885029,149.61,149.61,149.41,149.49,5211.1606
2013-02-21 14:25:00,149.44,149.6,149.39,149.6,9336.662685919013,149.44,149.6,149.39,149.6,9336.6627
2013-02-21 14:30:00,149.66,149.8,149.66,149.73,3474.1070459233524,149.66,149.8,149.66,149.73,3474.107
2013-02-21 14:35:00,149.66,149.74,149.62,149.72,6731.082401476496,149.66,149.74,149.62,149.72,6731.0824
2013-02-21 14:40:00,149.72,149.79,149.63,149.74,6079.687330365867,149.72,149.79,149.63,149.74,6079.6873
2013-02-21 14:45:00,149.79,149.84,149.6,149.62,8142.438388882858,149.79,149.84,149.6,149.62,8142.4384
2013-02-21 14:50:00,149.64,149.65,149.53,149.55,5862.555639995658,149.64,149.65,149.53,149.55,5862.5556
2013-02-21 14:55:00,149.59,149.84,149.53,149.79,8902.399305178591,149.59,149.84,149.53,149.79,8902.3993
2013-02-21 15:00:00,149.81,149.95,149.7,149.95,11182.282054065792,149.81,149.95,149.7,149.95,11182.2821
2013-02-21 15:05:00,150.01,150.26,149.98,150.06,22038.86657257627,150.01,150.26,149.98,150.06,22038.8666
2013-02-21 15:10:00,150.04,150.43,150.02,150.43,43860.60145478233,150.04,150.43,150.02,150.43,43860.6015
2013-02-21 15:15:00,150.42,150.45,150.12,150.17,12159.374660731732,150.42,150.45,150.12,150.17,12159.3747
2013-02-21 15:20:00,150.11,150.25,150.04,150.21,12159.374660731732,150.11,150.25,150.04,150.21,12159.3747
2013-02-21 15:25:00,150.22,150.47,150.22,150.39,17044.837694061447,150.22,150.47,150.22,150.39,17044.8377
2013-02-21 15:30:00,150.34,150.41,150.14,150.17,11290.847899250895,150.34,150.41,150.14,150.17,11290.8479
2013-02-21 15:35:00,150.16,150.22,150.07,150.15,19541.85213331886,150.16,150.22,150.07,150.15,19541.8521
2013-02-21 15:40:00,150.19,150.27,150.0,150.1,17044.837694061447,150.19,150.27,150.0,150.1,17044.8377
2013-02-21 15:45:00,150.07,150.22,149.96,149.96,16284.876777765716,150.07,150.22,149.96,149.96,16284.8768
2013-02-21 15:50:00,150.03,150.03,149.75,149.76,23124.52502442732,150.03,150.03,149.75,149.76,23124.525
2013-02-21 15:55:00,149.79,149.84,149.63,149.73,48854.63033329714,149.79,149.84,149.63,149.73,48854.6303
2013-02-22 09:30:00,150.27,151.68,149.85,150.97,62751.05851699055,150.27,151.68,149.85,150.97,62751.0585
2013-02-22 09:35:00,151.1,151.24,150.26,150.31,48854.63033329714,151.1,151.24,150.26,150.31,48854.6303
2013-02-22 09:40:00,150.06,150.55,150.03,150.31,28444.25143849745,150.06,150.55,150.03,150.31,28444.2514
2013-02-22 09:45:00,150.49,150.59,150.08,150.53,27575.724677016613,150.49,150.59,150.08,150.53,27575.7247
2013-02-22 09:50:00,150.53,150.91,150.38,150.85,45597.654977744,150.53,150.91,150.38,150.85,45597.655
2013-02-22 09:55:00,150.87,151.33,150.82,151.23,24101.61763109326,150.87,151.33,150.82,151.23,24101.6176
2013-02-22 10:00:00,151.27,151.29,150.68,150.74,43643.46976441212,151.27,151.29,150.68,150.74,43643.4698
2013-02-22 10:05:00,150.8,151.2,150.8,151.2,31266.96341331017,150.8,151.2,150.8,151.2,31266.9634
2013-02-22 10:10:00,151.22,151.32,150.9,151.15,43860.60145478233,151.22,151.32,150.9,151.15,43860.6015
2013-02-22 10:15:00,151.12,151.34,151.01,151.19,14547.82325480404,151.12,151.34,151.01,151.19,14547.8233
2013-02-22 10:20:00,151.24,151.43,151.22,151.28,14113.55987406362,151.24,151.43,151.22,151.28,14113.5599
2013-02-22 10:25:00,151.21,151.33,151.2,151.24,12593.638041472152,151.21,151.33,151.2,151.24,12593.638
2013-02-22 10:30:00,151.28,151.35,150.8,150.8,36478.1239821952,151.28,151.35,150.8,150.8,36478.124
2013-02-22 10:35:00,150.81,151.01,150.63,150.63,21496.037346650744,150.81,151.01,150.63,150.63,21496.0373
2013-02-22 10:40:00,150.62,150.83,150.47,150.73,32569.75355553143,150.62,150.83,150.47,150.73,32569.7536
2013-02-22 10:45:00,150.72,150.79,150.51,150.73,49506.025404407774,150.72,150.79,150.51,150.73,49506.0254
2013-02-22 10:50:00,150.72,150.93,150.69,150.92,13462.164802952992,150.72,150.93,150.69,150.92,13462.1648
2013-02-22 10:55:00,150.9,150.96,150.6,150.6,18890.45706220823,150.9,150.96,150.6,150.6,18890.4571
2013-02-22 11:00:00,150.61,150.91,150.51,150.83,11073.716208880687,150.61,150.91,150.51,150.83,11073.7162
2013-02-22 11:05:00,150.92,151.1,150.9,151.03,8685.267614808381,150.92,151.1,150.9,151.03,8685.2676
2013-02-22 11:10:00,151.05,151.06,150.56,150.64,9336.662685919013,151.05,151.06,150.56,150.64,9336.6627
2013-02-22 11:15:00,150.59,150.72,150.37,150.37,9336.662685919013,150.59,150.72,150.37,150.37,9336.6627
2013-02-22 11:20:00,150.36,150.45,150.07,150.07,36912.38736293562,150.36,150.45,150.07,150.07,36912.3874
2013-02-22 11:25:00,150.16,150.19,150.06,150.09,19324.72044294865,150.16,150.19,150.06,150.09,19324.7204
2013-02-22 11:30:00,150.17,150.29,150.09,150.29,13896.42818369341,150.17,150.29,150.09,150.29,13896.4282
2013-02-22 11:35:00,150.33,150.5,150.31,150.38,16067.745087395506,150.33,150.5,150.31,150.38,16067.7451
2013-02-22 11:40:00,150.38,150.44,150.26,150.28,15633.481706655088,150.38,150.44,150.26,150.28,15633.4817
2013-02-22 11:45:00,150.31,150.41,150.29,150.41,4776.89718814461,150.31,150.41,150.29,150.41,4776.8972
2013-02-22 11:50:00,150.39,150.77,150.39,150.7,16284.876777765716,150.39,150.77,150.39,150.7,16284.8768
2013-02-22 11:55:00,150.74,150.74,150.66,150.72,2822.711974812724,150.74,150.74,150.66,150.72,2822.712
2013-02-22 12:00:00,150.79,150.89,150.78,150.78,5428.292259255239,150.79,150.89,150.78,150.78,5428.2923
2013-02-22 12:05:00,150.82,150.98,150.78,150.97,6513.950711106286,150.82,150.98,150.78,150.97,6513.9507
2013-02-22 12:10:00,150.95,150.99,150.89,150.89,5428.292259255239,150.95,150.99,150.89,150.89,5428.2923
2013-02-22 12:15:00,150.94,151.13,150.94,151.12,29312.77819997829,150.94,151.13,150.94,151.12,29312.7782
2013-02-22 12:20:00,151.11,151.14,151.06,151.11,7382.477472587125,151.11,151.14,151.06,151.11,7382.4775
2013-02-22 12:25:00,151.03,151.12,151.02,151.02,4342.633807404191,151.03,151.12,151.02,151.02,4342.6338
2013-02-22 12:30:00,151.06,151.27,151.0,151.11,31918.3584844208,151.06,151.27,151.0,151.11,31918.3585
2013-02-22 12:35:00,151.1,151.29,151.1,151.24,15633.481706655088,151.1,151.29,151.1,151.24,15633.4817
2013-02-22 12:40:00,151.31,151.38,151.22,151.37,5645.423949625448,151.31,151.38,151.22,151.37,5645.4239
2013-02-22 12:45:00,151.39,151.57,151.37,151.49,11725.111279991315,151.39,151.57,151.37,151.49,11725.1113
2013-02-22 12:50:00,151.51,151.57,151.41,151.41,10639.452828140267,151.51,151.57,151.41,151.41,10639.4528
2013-02-22 12:55:00,151.37,151.56,151.37,151.45,4342.633807404191,151.37,151.56,151.37,151.45,4342.6338
2013-02-22 13:00:00,151.47,151.51,151.36,151.39,10205.189447399847,151.47,151.51,151.36,151.39,10205.1894
2013-02-22 13:05:00,151.35,151.37,151.09,151.09,14982.086635544458,151.35,151.37,151.09,151.09,14982.0866
2013-02-22 13:10:00,151.11,151.22,151.1,151.14,11073.716208880687,151.11,151.22,151.1,151.14,11073.7162
2013-02-22 13:15:00,151.11,151.14,151.02,151.04,6296.819020736077,151.11,151.14,151.02,151.04,6296.819
2013-02-22 13:20:00,151.12,151.21,151.08,151.18,9770.92606665943,151.12,151.21,151.08,151.18,9770.9261
2013-02-22 13:25:00,151.17,151.17,150.98,151.08,9770.92606665943,151.17,151.17,150.98,151.08,9770.9261
2013-02-22 13:30:00,151.15,151.21,151.09,151.12,6513.950711106286,151.15,151.21,151.09,151.12,6513.9507
2013-02-22 13:35:00,151.1,151.26,151.1,151.21,5428.292259255239,151.1,151.26,151.1,151.21,5428.2923
2013-02-22 13:40:00,151.25,151.3,151.15,151.15,9553.79437628922,151.25,151.3,151.15,151.15,9553.7944
2013-02-22 13:45:00,151.12,151.27,151.12,151.27,8685.267614808381,151.12,151.27,151.12,151.27,8685.2676
2013-02-22 13:50:00,151.24,151.27,151.12,151.24,29529.9098903485,151.24,151.27,151.12,151.24,29529.9099
2013-02-22 13:55:00,151.18,151.2,151.12,151.14,5862.555639995658,151.18,151.2,151.12,151.14,5862.5556
2013-02-22 14:00:00,151.13,151.14,151.03,151.11,8251.004234067963,151.13,151.14,151.03,151.11,8251.0042
2013-02-22 14:05:00,151.17,151.2,150.97,150.97,6079.687330365867,151.17,151.2,150.97,150.97,6079.6873
2013-02-22 14:10:00,151.02,151.15,151.01,151.15,6079.687330365867,151.02,151.15,151.01,151.15,6079.6873
2013-02-22 14:15:00,151.15,151.21,151.1,151.1,12593.638041472152,151.15,151.21,151.1,151.1,12593.638
2013-02-22 14:20:00,151.07,151.17,151.01,151.01,7165.345782216915,151.07,151.17,151.01,151.01,7165.3458
2013-02-22 14:25:00,150.96,151.01,150.9,150.93,8685.267614808381,150.96,151.01,150.9,150.93,8685.2676
2013-02-22 14:30:00,150.98,151.01,150.91,150.99,11290.847899250895,150.98,151.01,150.91,150.99,11290.8479
2013-02-22 14:35:00,150.95,151.02,150.93,150.94,8902.399305178591,150.95,151.02,150.93,150.94,8902.3993
2013-02-22 14:40:00,151.01,151.01,150.94,150.96,7165.345782216915,151.01,151.01,150.94,150.96,7165.3458
2013-02-22 14:45:00,150.95,150.97,150.9,150.9,14982.086635544458,150.95,150.97,150.9,150.9,14982.0866
2013-02-22 14:50:00,150.9,151.04,150.9,151.04,8685.267614808381,150.9,151.04,150.9,151.04,8685.2676
2013-02-22 14:55:00,151.01,151.03,150.95,151.01,6731.082401476496,151.01,151.03,150.95,151.01,6731.0824
2013-02-22 15:00:00,151.0,151.08,150.99,151.04,9770.92606665943,151.0,151.08,150.99,151.04,9770.9261
2013-02-22 15:05:00,151.04,151.16,150.97,151.01,12376.506351101943,151.04,151.16,150.97,151.01,12376.5064
2013-02-22 15:10:00,150.98,151.05,150.91,150.99,14764.95494517425,150.98,151.05,150.91,150.99,14764.9549
2013-02-22 15:15:00,150.98,151.02,150.89,150.92,14764.95494517425,150.98,151.02,150.89,150.92,14764.9549
2013-02-22 15:20:00,150.89,150.91,150.69,150.72,42992.07469330149,150.89,150.91,150.69,150.72,42992.0747
2013-02-22 15:25:00,150.74,151.0,150.74,151.0,25838.671154054937,150.74,151.0,150.74,151.0,25838.6712
2013-02-22 15:30:00,151.03,151.13,150.98,151.08,21061.773965910324,151.03,151.13,150.98,151.08,21061.774
2013-02-22 15:35:00,151.11,151.33,151.11,151.23,19976.11551405928,151.11,151.33,151.11,151.23,19976.1155
2013-02-22 15:40:00,151.24,151.28,151.18,151.25,17804.798610357182,151.24,151.28,151.18,151.25,17804.7986
2013-02-22 15:45:00,151.27,151.31,151.16,151.31,21278.90565628053,151.27,151.31,151.16,151.31,21278.9057
2013-02-22 15:50:00,151.33,151.45,151.32,151.33,32786.88524590164,151.33,151.45,151.32,151.33,32786.8852
2013-02-22 15:55:00,151.34,151.51,151.3,151.42,59494.08316143741,151.34,151.51,151.3,151.42,59494.0832
2013-02-25 09:30:00,151.14,153.78,151.12,152.85,55911.41027032895,151.14,153.78,151.12,152.85,55911.4103
2013-02-25 09:35:00,152.68,152.93,151.71,151.71,12267.940505916838,152.68,152.93,151.71,151.71,12267.9405
2013-02-25 09:40:00,151.73,151.9,151.46,151.74,10422.321137770055,151.73,151.9,151.46,151.74,10422.3211
2013-02-25 09:45:00,151.82,152.34,150.7,151.45,47877.537726631206,151.82,152.34,150.7,151.45,47877.5377
2013-02-25 09:50:00,151.21,152.12,151.21,151.24,16176.31093258061,151.21,152.12,151.21,151.24,16176.3109
2013-02-25 09:55:00,151.46,151.88,151.31,151.64,7599.609162957334,151.46,151.88,151.31,151.64,7599.6092
2013-02-25 10:00:00,151.71,151.81,151.57,151.71,20736.07643035501,151.71,151.81,151.57,151.71,20736.0764
2013-02-25 10:05:00,151.7,151.8,151.51,151.65,45597.654977744,151.7,151.8,151.51,151.65,45597.655
2013-02-25 10:10:00,151.63,151.69,151.5,151.59,8033.872543697753,151.63,151.69,151.5,151.59,8033.8725
2013-02-25 10:15:00,151.59,151.59,151.47,151.48,7273.91162740202,151.59,151.59,151.47,151.48,7273.9116
2013-02-25 10:20:00,151.47,151.56,151.37,151.38,9879.491911844534,151.47,151.56,151.37,151.38,9879.4919
2013-02-25 10:25:00,151.42,151.51,151.18,151.28,10748.018673325372,151.42,151.51,151.18,151.28,10748.0187
2013-02-25 10:30:00,151.28,151.43,151.16,151.36,16284.876777765716,151.28,151.43,151.16,151.36,16284.8768
2013-02-25 10:35:00,151.36,151.39,151.21,151.31,5536.858104440344,151.36,151.39,151.21,151.31,5536.8581
2013-02-25 10:40:00,151.3,151.36,151.08,151.18,43100.640538486594,151.3,151.36,151.08,151.18,43100.6405
2013-02-25 10:45:00,151.23,151.31,150.91,150.98,11833.67712517642,151.23,151.31,150.91,150.98,11833.6771
2013-02-25 10:50:00,150.98,151.02,150.83,150.97,45054.82575181848,150.98,151.02,150.83,150.97,45054.8258
2013-02-25 10:55:00,150.96,151.19,150.86,151.01,7491.043317772229,150.96,151.19,150.86,151.01,7491.0433
2013-02-25 11:00:00,150.96,151.06,150.72,151.06,24101.61763109326,150.96,151.06,150.72,151.06,24101.6176
2013-02-25 11:05:00,151.05,151.19,150.92,151.19,7708.175008142439,151.05,151.19,150.92,151.19,7708.175
2013-02-25 11:10:00,151.11,151.13,150.95,151.06,6622.516556291391,151.11,151.13,150.95,151.06,6622.5166
2013-02-25 11:15:00,151.06,151.21,150.94,151.06,7708.175008142439,151.06,151.21,150.94,151.06,7708.175
2013-02-25 11:20:00,151.05,151.06,150.89,151.06,10422.321137770055,151.05,151.06,150.89,151.06,10422.3211
2013-02-25 11:25:00,151.08,151.19,150.95,150.95,5971.121485180763,151.08,151.19,150.95,150.95,5971.1215
2013-02-25 11:30:00,151.02,151.19,151.01,151.05,20410.37889479969,151.02,151.19,151.01,151.05,20410.3789
2013-02-25 11:35:00,151.04,151.07,150.93,151.01,16284.876777765716,151.04,151.07,150.93,151.01,16284.8768
2013-02-25 11:40:00,151.1,151.16,150.93,151.0,6948.214091846705,151.1,151.16,150.93,151.0,6948.2141
2013-02-25 11:45:00,151.02,151.14,150.89,151.01,50917.38139181414,151.02,151.14,150.89,151.01,50917.3814
2013-02-25 11:50:00,151.0,151.01,150.77,150.95,7165.345782216915,151.0,151.01,150.77,150.95,7165.3458
2013-02-25 11:55:00,150.87,150.91,150.36,150.46,9553.79437628922,150.87,150.91,150.36,150.46,9553.7944
2013-02-25 12:00:00,150.53,150.53,150.19,150.26,17696.232765172077,150.53,150.53,150.19,150.26,17696.2328
2013-02-25 12:05:00,150.29,150.4,150.2,150.26,15959.1792422104,150.29,150.4,150.2,150.26,15959.1792
2013-02-25 12:10:00,150.29,150.42,150.19,150.25,8359.570079253068,150.29,150.42,150.19,150.25,8359.5701
2013-02-25 12:15:00,150.23,150.29,150.14,150.21,22690.261643686896,150.23,150.29,150.14,150.21,22690.2616
2013-02-25 12:20:00,150.16,150.26,150.16,150.26,1085.6584518510476,150.16,150.26,150.16,150.26,1085.6585
2013-02-25 12:25:00,150.23,150.26,150.07,150.24,4994.02887851482,150.23,150.26,150.07,150.24,4994.0289
2013-02-25 12:30:00,150.22,150.29,150.1,150.19,6948.214091846705,150.22,150.29,150.1,150.19,6948.2141
2013-02-25 12:35:00,150.2,150.28,150.14,150.28,7273.91162740202,150.2,150.28,150.14,150.28,7273.9116
2013-02-25 12:40:00,150.36,150.36,150.21,150.28,12810.769731842363,150.36,150.36,150.21,150.28,12810.7697
2013-02-25 12:45:00,150.33,150.54,150.33,150.49,21496.037346650744,150.33,150.54,150.33,150.49,21496.0373
2013-02-25 12:50:00,150.44,150.83,150.44,150.8,30832.700032569755,150.44,150.83,150.44,150.8,30832.7
2013-02-25 12:55:00,150.77,150.79,150.73,150.79,1085.6584518510476,150.77,150.79,150.73,150.79,1085.6585
2013-02-25 13:00:00,150.75,150.89,150.69,150.73,3365.541200738248,150.75,150.89,150.69,150.73,3365.5412
2013-02-25 13:05:00,150.66,150.66,150.44,150.54,1519.921832591467,150.66,150.66,150.44,150.54,1519.9218
2013-02-25 13:10:00,150.44,150.65,150.44,150.65,1085.6584518510476,150.44,150.65,150.44,150.65,1085.6585
2013-02-25 13:15:00,150.56,150.6,150.41,150.49,4776.89718814461,150.56,150.6,150.41,150.49,4776.8972
2013-02-25 13:20:00,150.45,150.56,150.38,150.56,3148.4095103680384,150.45,150.56,150.38,150.56,3148.4095
2013-02-25 13:25:00,150.55,150.66,150.51,150.54,3148.4095103680384,150.55,150.66,150.51,150.54,3148.4095
2013-02-25 13:30:00,150.54,150.55,150.34,150.43,1519.921832591467,150.54,150.55,150.34,150.43,1519.9218
2013-02-25 13:35:00,150.37,150.5,150.32,150.47,7925.306698512648,150.37,150.5,150.32,150.47,7925.3067
2013-02-25 13:40:00,150.48,150.51,150.38,150.5,6296.819020736077,150.48,150.51,150.38,150.5,6296.819
2013-02-25 13:45:00,150.55,150.55,150.37,150.54,5645.423949625448,150.55,150.55,150.37,150.54,5645.4239
2013-02-25 13:50:00,150.54,150.58,150.45,150.55,8033.872543697753,150.54,150.58,150.45,150.55,8033.8725
2013-02-25 13:55:00,150.58,150.61,150.45,150.57,16610.57431332103,150.58,150.61,150.45,150.57,16610.5743
2013-02-25 14:00:00,150.54,150.54,150.23,150.31,14873.520790359353,150.54,150.54,150.23,150.31,14873.5208
2013-02-25 14:05:00,150.28,150.44,150.24,150.36,14439.257409618936,150.28,150.44,150.24,150.36,14439.2574
2013-02-25 14:10:00,150.34,150.39,150.14,150.18,9988.05775702964,150.34,150.39,150.14,150.18,9988.0578
2013-02-25 14:15:00,150.14,150.31,150.06,150.19,19650.417978503963,150.14,150.31,150.06,150.19,19650.418
2013-02-25 14:20:00,150.25,150.25,150.07,150.1,3799.804581478667,150.25,150.25,150.07,150.1,3799.8046
2013-02-25 14:25:00,150.11,150.15,150.01,150.09,10748.018673325372,150.11,150.15,150.01,150.09,10748.0187
2013-02-25 14:30:00,150.11,150.39,150.11,150.39,1845.6193681467807,150.11,150.39,150.11,150.39,1845.6194
2013-02-25 14:35:00,150.37,150.37,150.08,150.08,27141.4612962762,150.37,150.37,150.08,150.08,27141.4613
2013-02-25 14:40:00,150.11,150.29,150.07,150.29,18781.891217023127,150.11,150.29,150.07,150.29,18781.8912
2013-02-25 14:45:00,150.23,150.29,149.96,150.07,7273.91162740202,150.23,150.29,149.96,150.07,7273.9116
2013-02-25 14:50:00,150.09,150.22,150.09,150.19,4776.89718814461,150.09,150.22,150.09,150.19,4776.8972
2013-02-25 14:55:00,150.19,150.33,149.99,150.1,4776.89718814461,150.19,150.33,149.99,150.1,4776.8972
2013-02-25 15:00:00,150.12,150.24,150.0,150.17,8033.872543697753,150.12,150.24,150.0,150.17,8033.8725
2013-02-25 15:05:00,150.18,150.3,150.04,150.21,7816.740853327544,150.18,150.3,150.04,150.21,7816.7409
2013-02-25 15:10:00,150.22,150.32,149.96,149.99,10422.321137770055,150.22,150.32,149.96,149.99,10422.3211
2013-02-25 15:15:00,149.96,149.96,149.79,149.85,10965.150363695582,149.96,149.96,149.79,149.85,10965.1504
2013-02-25 15:20:00,149.79,149.81,149.59,149.61,13027.901422212572,149.79,149.81,149.59,149.61,13027.9014
2013-02-25 15:25:00,149.64,149.66,149.39,149.51,18999.022907393333,149.64,149.66,149.39,149.51,18999.0229
2013-02-25 15:30:00,149.52,149.72,149.37,149.72,9770.92606665943,149.52,149.72,149.37,149.72,9770.9261
2013-02-25 15:35:00,149.69,149.74,149.33,149.33,12702.203886657258,149.69,149.74,149.33,149.33,12702.2039
2013-02-25 15:40:00,149.29,149.51,149.22,149.38,15742.04755184019,149.29,149.51,149.22,149.38,15742.0476
2013-02-25 15:45:00,149.37,149.49,149.25,149.25,16502.008468135926,149.37,149.49,149.25,149.25,16502.0085
2013-02-25 15:50:00,149.29,149.33,148.79,148.94,64813.80957550755,149.29,149.33,148.79,148.94,64813.8096
2013-02-25 15:55:00,148.91,148.91,148.53,148.66,55042.88350884812,148.91,148.91,148.53,148.66,55042.8835
2013-02-26 09:30:00,147.97,148.75,147.76,148.53,60362.60992291825,147.97,148.75,147.76,148.53,60362.6099
2013-02-26 09:35:00,148.41,148.75,148.2,148.6,13245.033112582782,148.41,148.75,148.2,148.6,13245.0331
2013-02-26 09:40:00,148.65,149.44,148.5,148.95,30832.700032569755,148.65,149.44,148.5,148.95,30832.7
2013-02-26 09:45:00,149.0,149.4,148.78,149.26,32026.924329605907,149.0,149.4,148.78,149.26,32026.9243
2013-02-26 09:50:00,149.27,149.67,149.19,149.51,24427.31516664857,149.27,149.67,149.19,149.51,24427.3152
2013-02-26 09:55:00,149.55,149.9,149.55,149.72,22038.86657257627,149.55,149.9,149.55,149.72,22038.8666
2013-02-26 10:00:00,149.9,150.46,149.9,150.45,25512.97361849962,149.9,150.46,149.9,150.45,25512.9736
2013-02-26 10:05:00,150.47,150.62,149.93,149.93,30941.26587775486,150.47,150.62,149.93,149.93,30941.2659
2013-02-26 10:10:00,149.98,149.98,149.67,149.7,9662.360221474324,149.98,149.98,149.67,149.7,9662.3602
2013-02-26 10:15:00,149.68,149.86,149.6,149.75,7273.91162740202,149.68,149.86,149.6,149.75,7273.9116
2013-02-26 10:20:00,149.76,149.76,149.22,149.45,4776.89718814461,149.76,149.76,149.22,149.45,4776.8972
2013-02-26 10:25:00,149.5,149.58,149.23,149.29,17696.232765172077,149.5,149.58,149.23,149.29,17696.2328
2013-02-26 10:30:00,149.29,149.43,148.91,149.08,8685.267614808381,149.29,149.43,148.91,149.08,8685.2676
2013-02-26 10:35:00,149.19,149.26,148.93,149.02,13245.033112582782,149.19,149.26,148.93,149.02,13245.0331
2013-02-26 10:40:00,149.05,149.18,148.94,149.02,27358.592986646403,149.05,149.18,148.94,149.02,27358.593
2013-02-26 10:45:00,149.06,149.12,148.89,149.01,31049.831722939965,149.06,149.12,148.89,149.01,31049.8317
2013-02-26 10:50:00,149.01,149.43,148.88,149.4,10530.886982955162,149.01,149.43,148.88,149.4,10530.887
2013-02-26 10:55:00,149.39,149.41,149.18,149.18,11833.67712517642,149.39,149.41,149.18,149.18,11833.6771
2013-02-26 11:00:00,149.11,149.14,148.92,148.97,11833.67712517642,149.11,149.14,148.92,148.97,11833.6771
2013-02-26 11:05:00,149.0,149.04,148.63,148.75,9010.965150363696,149.0,149.04,148.63,148.75,9010.9652
2013-02-26 11:10:00,148.71,148.84,148.67,148.77,9119.5309955488,148.71,148.84,148.67,148.77,9119.531
2013-02-26 11:15:00,148.82,148.93,148.76,148.84,10205.189447399847,148.82,148.93,148.76,148.84,10205.1894
2013-02-26 11:20:00,148.89,148.91,148.44,148.44,6622.516556291391,148.89,148.91,148.44,148.44,6622.5166
2013-02-26 11:25:00,148.46,148.81,148.43,148.52,9336.662685919013,148.46,148.81,148.43,148.52,9336.6627
2013-02-26 11:30:00,148.53,148.65,148.49,148.5,24535.88101183368,148.53,148.65,148.49,148.5,24535.881
2013-02-26 11:35:00,148.54,148.56,148.37,148.46,13245.033112582782,148.54,148.56,148.37,148.46,13245.0331
2013-02-26 11:40:00,148.45,148.55,148.26,148.37,15090.652480729565,148.45,148.55,148.26,148.37,15090.6525
2013-02-26 11:45:00,148.37,148.45,148.18,148.39,7491.043317772229,148.37,148.45,148.18,148.39,7491.0433
2013-02-26 11:50:00,148.47,148.57,148.34,148.43,8685.267614808381,148.47,148.57,148.34,148.43,8685.2676
2013-02-26 11:55:00,148.48,148.48,148.3,148.41,34632.50461404842,148.48,148.48,148.3,148.41,34632.5046
2013-02-26 12:00:00,148.4,148.43,148.14,148.23,7599.609162957334,148.4,148.43,148.14,148.23,7599.6092
2013-02-26 12:05:00,148.25,148.42,148.22,148.35,7708.175008142439,148.25,148.42,148.22,148.35,7708.175
2013-02-26 12:10:00,148.39,148.39,148.24,148.31,6188.253175550972,148.39,148.39,148.24,148.31,6188.2532
2013-02-26 12:15:00,148.33,148.41,148.23,148.25,5211.160568885029,148.33,148.41,148.23,148.25,5211.1606
2013-02-26 12:20:00,148.25,148.44,148.24,148.42,9119.5309955488,148.25,148.44,148.24,148.42,9119.531
2013-02-26 12:25:00,148.44,148.58,148.44,148.51,10748.018673325372,148.44,148.58,148.44,148.51,10748.0187
2013-02-26 12:30:00,148.49,148.8,148.44,148.73,9988.05775702964,148.49,148.8,148.44,148.73,9988.0578
2013-02-26 12:35:00,148.79,148.95,148.79,148.93,6513.950711106286,148.79,148.95,148.79,148.93,6513.9507
2013-02-26 12:40:00,148.99,148.99,148.83,148.88,8033.872543697753,148.99,148.99,148.83,148.88,8033.8725
2013-02-26 12:45:00,148.94,149.04,148.85,149.04,5862.555639995658,148.94,149.04,148.85,149.04,5862.5556
2013-02-26 12:50:00,149.04,149.08,148.81,148.88,9662.360221474324,149.04,149.08,148.81,148.88,9662.3602
2013-02-26 12:55:00,148.86,148.96,148.82,148.92,4342.633807404191,148.86,148.96,148.82,148.92,4342.6338
2013-02-26 13:00:00,148.91,149.27,148.89,149.2,15307.784171099773,148.91,149.27,148.89,149.2,15307.7842
2013-02-26 13:05:00,149.25,149.26,149.0,149.0,5753.989794810553,149.25,149.26,149.0,149.0,5753.9898
2013-02-26 13:10:00,149.03,149.07,148.84,148.9,3256.975355553143,149.03,149.07,148.84,148.9,3256.9754
2013-02-26 13:15:00,148.89,148.9,148.74,148.78,3256.975355553143,148.89,148.9,148.74,148.78,3256.9754
2013-02-26 13:20:00,148.68,148.98,148.68,148.92,6622.516556291391,148.68,148.98,148.68,148.92,6622.5166
2013-02-26 13:25:00,148.91,149.06,148.84,148.87,4559.7654977744005,148.91,149.06,148.84,148.87,4559.7655
2013-02-26 13:30:00,148.88,149.16,148.88,149.07,6079.687330365867,148.88,149.16,148.88,149.07,6079.6873
2013-02-26 13:35:00,149.01,149.14,149.01,149.12,2279.8827488872003,149.01,149.14,149.01,149.12,2279.8827
2013-02-26 13:40:00,149.03,149.21,149.02,149.07,2714.14612962762,149.03,149.21,149.02,149.07,2714.1461
2013-02-26 13:45:00,149.14,149.33,149.14,149.22,6405.384865921182,149.14,149.33,149.14,149.22,6405.3849
2013-02-26 13:50:00,149.23,149.35,148.79,149.02,93800.89023993052,149.23,149.35,148.79,149.02,93800.8902
2013-02-26 13:55:00,149.11,149.38,149.11,149.26,54174.35674736728,149.11,149.38,149.11,149.26,54174.3567
2013-02-26 14:00:00,149.25,149.94,149.22,149.86,76430.35501031375,149.25,149.94,149.22,149.86,76430.355
2013-02-26 14:05:00,149.86,149.96,149.1,149.25,89458.25643252634,149.86,149.96,149.1,149.25,89458.2564
2013-02-26 14:10:00,149.3,149.46,149.03,149.26,85549.88600586256,149.3,149.46,149.03,149.26,85549.886
2013-02-26 14:15:00,149.26,149.26,148.86,148.96,60362.60992291825,149.26,149.26,148.86,148.96,60362.6099
2013-02-26 14:20:00,148.92,149.05,148.89,149.05,5645.423949625448,148.92,149.05,148.89,149.05,5645.4239
2013-02-26 14:25:00,149.06,149.14,148.88,149.14,8359.570079253068,149.06,149.14,148.88,149.14,8359.5701
2013-02-26 14:30:00,149.13,149.19,148.98,149.14,5319.726414070134,149.13,149.19,148.98,149.14,5319.7264
2013-02-26 14:35:00,149.19,149.25,149.0,149.0,2822.711974812724,149.19,149.25,149.0,149.0,2822.712
2013-02-26 14:40:00,149.03,149.03,148.81,148.87,1845.6193681467807,149.03,149.03,148.81,148.87,1845.6194
2013-02-26 14:45:00,148.79,148.93,148.72,148.87,13787.862338508306,148.79,148.93,148.72,148.87,13787.8623
2013-02-26 14:50:00,148.89,148.91,148.75,148.83,5428.292259255239,148.89,148.91,148.75,148.83,5428.2923
2013-02-26 14:55:00,148.91,149.12,148.9,149.06,6839.648246661601,148.91,149.12,148.9,149.06,6839.6482
2013-02-26 15:00:00,149.06,149.14,148.99,149.02,12702.203886657258,149.06,149.14,148.99,149.02,12702.2039
2013-02-26 15:05:00,149.02,149.14,148.86,148.93,5102.5947236999245,149.02,149.14,148.86,148.93,5102.5947
2013-02-26 15:10:00,149.0,149.07,148.86,148.88,6948.214091846705,149.0,149.07,148.86,148.88,6948.2141
2013-02-26 15:15:00,148.84,149.04,148.76,148.93,7491.043317772229,148.84,149.04,148.76,148.93,7491.0433
2013-02-26 15:20:00,148.93,149.0,148.89,148.91,4559.7654977744005,148.93,149.0,148.89,148.91,4559.7655
2013-02-26 15:25:00,148.91,149.09,148.88,149.09,6731.082401476496,148.91,149.09,148.88,149.09,6731.0824
2013-02-26 15:30:00,149.1,149.1,148.89,149.02,17696.232765172077,149.1,149.1,148.89,149.02,17696.2328
2013-02-26 15:35:00,149.05,149.09,148.97,149.04,6731.082401476496,149.05,149.09,148.97,149.04,6731.0824
2013-02-26 15:40:00,149.1,149.37,149.06,149.29,7056.77993703181,149.1,149.37,149.06,149.29,7056.7799
2013-02-26 15:45:00,149.27,149.29,149.15,149.22,11073.716208880687,149.27,149.29,149.15,149.22,11073.7162
2013-02-26 15:50:00,149.14,149.45,149.08,149.28,24970.144392574097,149.14,149.45,149.08,149.28,24970.1444
2013-02-26 15:55:00,149.27,149.49,149.15,149.23,39952.23102811856,149.27,149.49,149.15,149.23,39952.231
2013-02-27 09:30:00,150.14,150.89,149.9,149.9,57974.16132884595,150.14,150.89,149.9,149.9,57974.1613
2013-02-27 09:35:00,150.08,150.75,149.9,150.56,29529.9098903485,150.08,150.75,149.9,150.56,29529.9099
2013-02-27 09:40:00,150.56,151.35,150.56,151.0,35175.333839973944,150.56,151.35,150.56,151.0,35175.3338
2013-02-27 09:45:00,150.97,151.05,150.61,150.67,10856.584518510475,150.97,151.05,150.61,150.67,10856.5845
2013-02-27 09:50:00,150.59,151.23,150.59,151.12,20844.642275540114,150.59,151.23,150.59,151.12,20844.6423
2013-02-27 09:55:00,151.12,151.23,151.02,151.14,29964.173271088915,151.12,151.23,151.02,151.14,29964.1733
2013-02-27 10:00:00,151.16,151.35,150.96,150.96,82727.17403104983,151.16,151.35,150.96,150.96,82727.174
2013-02-27 10:05:00,150.96,151.02,150.79,150.89,32135.49017479101,150.96,151.02,150.79,150.89,32135.4902
2013-02-27 10:10:00,150.9,151.24,150.89,151.22,30615.568342199545,150.9,151.24,150.89,151.22,30615.5683
2013-02-27 10:15:00,151.24,151.29,150.99,151.04,23015.95917924221,151.24,151.29,150.99,151.04,23015.9592
2013-02-27 10:20:00,151.04,151.42,151.01,151.4,15416.350016284878,151.04,151.42,151.01,151.4,15416.35
2013-02-27 10:25:00,151.41,151.48,151.29,151.48,38215.17750515688,151.41,151.48,151.29,151.48,38215.1775
2013-02-27 10:30:00,151.52,151.6,151.46,151.59,26272.93453479536,151.52,151.6,151.46,151.59,26272.9345
2013-02-27 10:35:00,151.57,151.65,151.45,151.65,19758.98382368907,151.57,151.65,151.45,151.65,19758.9838
2013-02-27 10:40:00,151.65,152.06,151.65,151.94,38215.17750515688,151.65,152.06,151.65,151.94,38215.1775
2013-02-27 10:45:00,152.01,152.14,151.78,151.79,28878.51481923787,152.01,152.14,151.78,151.79,28878.5148
2013-02-27 10:50:00,151.81,151.98,151.81,151.98,15850.613397025296,151.81,151.98,151.81,151.98,15850.6134
2013-02-27 10:55:00,151.91,151.98,151.86,151.9,46031.91835848442,151.91,151.98,151.86,151.9,46031.9184
2013-02-27 11:00:00,151.9,152.12,151.79,152.12,64922.37542069265,151.9,152.12,151.79,152.12,64922.3754
2013-02-27 11:05:00,152.0,152.06,151.71,151.82,13896.42818369341,152.0,152.06,151.71,151.82,13896.4282
2013-02-27 11:10:00,151.84,152.22,151.84,152.16,12593.638041472152,151.84,152.22,151.84,152.16,12593.638
2013-02-27 11:15:00,152.16,152.16,151.92,151.92,8251.004234067963,152.16,152.16,151.92,151.92,8251.0042
2013-02-27 11:20:00,151.99,152.1,151.74,151.94,14113.55987406362,151.99,152.1,151.74,151.94,14113.5599
2013-02-27 11:25:00,151.94,151.97,151.84,151.9,46031.91835848442,151.94,151.97,151.84,151.9,46031.9184
2013-02-27 11:30:00,151.9,152.09,151.89,151.93,17804.798610357182,151.9,152.09,151.89,151.93,17804.7986
2013-02-27 11:35:00,151.9,151.99,151.83,151.94,7816.740853327544,151.9,151.99,151.83,151.94,7816.7409
2013-02-27 11:40:00,151.99,152.06,151.93,151.98,9770.92606665943,151.99,152.06,151.93,151.98,9770.9261
2013-02-27 11:45:00,151.96,152.02,151.96,152.01,4559.7654977744005,151.96,152.02,151.96,152.01,4559.7655
2013-02-27 11:50:00,152.04,152.15,152.03,152.12,5211.160568885029,152.04,152.15,152.03,152.12,5211.1606
2013-02-27 11:55:00,152.1,152.12,152.04,152.12,3908.370426663772,152.1,152.12,152.04,152.12,3908.3704
2013-02-27 12:00:00,152.07,152.17,152.03,152.17,11507.979589621104,152.07,152.17,152.03,152.17,11507.9796
2013-02-27 12:05:00,152.18,152.29,152.12,152.22,43426.33807404191,152.18,152.29,152.12,152.22,43426.3381
2013-02-27 12:10:00,152.24,152.27,152.06,152.07,5428.292259255239,152.24,152.27,152.06,152.07,5428.2923
2013-02-27 12:15:00,152.12,152.18,152.01,152.06,15199.218325914668,152.12,152.18,152.01,152.06,15199.2183
2013-02-27 12:20:00,152.01,152.33,152.01,152.29,16284.876777765716,152.01,152.33,152.01,152.29,16284.8768
2013-02-27 12:25:00,152.24,152.31,152.17,152.31,8251.004234067963,152.24,152.31,152.17,152.31,8251.0042
2013-02-27 12:30:00,152.31,152.52,152.28,152.52,20844.642275540114,152.31,152.52,152.28,152.52,20844.6423
2013-02-27 12:35:00,152.47,152.6,152.41,152.46,11507.979589621104,152.47,152.6,152.41,152.46,11507.9796
2013-02-27 12:40:00,152.44,152.55,152.39,152.39,6731.082401476496,152.44,152.55,152.39,152.39,6731.0824
2013-02-27 12:45:00,152.43,152.6,152.43,152.52,11725.111279991315,152.43,152.6,152.43,152.52,11725.1113
2013-02-27 12:50:00,152.47,152.52,152.25,152.29,15416.350016284878,152.47,152.52,152.25,152.29,15416.35
2013-02-27 12:55:00,152.24,152.41,152.18,152.24,13027.901422212572,152.24,152.41,152.18,152.24,13027.9014
2013-02-27 13:00:00,152.32,152.32,152.08,152.23,23884.48594072305,152.32,152.32,152.08,152.23,23884.4859
2013-02-27 13:05:00,152.2,152.41,152.08,152.35,42774.94300293128,152.2,152.41,152.08,152.35,42774.943
2013-02-27 13:10:00,152.3,152.43,152.29,152.43,8468.135924438173,152.3,152.43,152.29,152.43,8468.1359
2013-02-27 13:15:00,152.4,152.47,152.29,152.41,18021.930300727392,152.4,152.47,152.29,152.41,18021.9303
2013-02-27 13:20:00,152.41,152.61,152.39,152.41,16936.271848876346,152.41,152.61,152.39,152.41,16936.2718
2013-02-27 13:25:00,152.41,152.48,152.29,152.32,12159.374660731732,152.41,152.48,152.29,152.32,12159.3747
2013-02-27 13:30:00,152.36,152.46,152.34,152.36,8251.004234067963,152.36,152.46,152.34,152.36,8251.0042
2013-02-27 13:35:00,152.46,152.76,152.41,152.74,28227.11974812724,152.46,152.76,152.41,152.74,28227.1197
2013-02-27 13:40:00,152.75,152.93,152.74,152.89,40603.62609922919,152.75,152.93,152.74,152.89,40603.6261
2013-02-27 13:45:00,152.94,152.94,152.69,152.7,14982.086635544458,152.94,152.94,152.69,152.7,14982.0866
2013-02-27 13:50:00,152.68,152.79,152.63,152.79,16936.271848876346,152.68,152.79,152.63,152.79,16936.2718
2013-02-27 13:55:00,152.81,152.86,152.72,152.86,17153.403539246552,152.81,152.86,152.72,152.86,17153.4035
2013-02-27 14:00:00,152.88,153.05,152.87,153.05,12593.638041472152,152.88,153.05,152.87,153.05,12593.638
2013-02-27 14:05:00,153.02,153.11,152.96,153.08,20627.510585169905,153.02,153.11,152.96,153.08,20627.5106
2013-02-27 14:10:00,153.06,153.33,152.99,153.33,29095.64650960808,153.06,153.33,152.99,153.33,29095.6465
2013-02-27 14:15:00,153.27,153.31,153.21,153.25,15633.481706655088,153.27,153.31,153.21,153.25,15633.4817
2013-02-27 14:20:00,153.25,153.43,153.2,153.29,10205.189447399847,153.25,153.43,153.2,153.29,10205.1894
2013-02-27 14:25:00,153.33,153.43,153.3,153.32,9119.5309955488,153.33,153.43,153.3,153.32,9119.531
2013-02-27 14:30:00,153.33,153.46,153.3,153.39,15416.350016284878,153.33,153.46,153.3,153.39,15416.35
2013-02-27 14:35:00,153.47,153.58,153.38,153.46,12593.638041472152,153.47,153.58,153.38,153.46,12593.638
2013-02-27 14:40:00,153.42,153.45,153.24,153.32,13896.42818369341,153.42,153.45,153.24,153.32,13896.4282
2013-02-27 14:45:00,153.34,153.52,153.32,153.45,13462.164802952992,153.34,153.52,153.32,153.45,13462.1648
2013-02-27 14:50:00,153.46,153.51,153.41,153.46,8468.135924438173,153.46,153.51,153.41,153.46,8468.1359
2013-02-27 14:55:00,153.46,153.63,153.41,153.58,43209.2063836717,153.46,153.63,153.41,153.58,43209.2064
2013-02-27 15:00:00,153.59,153.81,153.57,153.6,125067.8536532407,153.59,153.81,153.57,153.6,125067.8537
2013-02-27 15:05:00,153.58,153.58,153.41,153.5,18021.930300727392,153.58,153.58,153.41,153.5,18021.9303
2013-02-27 15:10:00,153.49,153.89,153.44,153.84,17804.798610357182,153.49,153.89,153.44,153.84,17804.7986
2013-02-27 15:15:00,153.78,153.88,153.64,153.75,42992.07469330149,153.78,153.88,153.64,153.75,42992.0747
2013-02-27 15:20:00,153.76,154.03,153.75,154.0,35826.728911084574,153.76,154.03,153.75,154.0,35826.7289
2013-02-27 15:25:00,154.01,154.04,153.86,153.91,31266.96341331017,154.01,154.04,153.86,153.91,31266.9634
2013-02-27 15:30:00,153.9,154.02,153.82,154.0,37780.91412441646,153.9,154.02,153.82,154.0,37780.9141
2013-02-27 15:35:00,154.0,154.01,153.82,153.94,59928.34654217783,154.0,154.01,153.82,153.94,59928.3465
2013-02-27 15:40:00,153.97,153.98,153.72,153.78,43209.2063836717,153.97,153.98,153.72,153.78,43209.2064
2013-02-27 15:45:00,153.78,153.8,153.46,153.5,34306.807078493104,153.78,153.8,153.46,153.5,34306.8071
2013-02-27 15:50:00,153.5,153.57,153.4,153.42,31484.09510368038,153.5,153.57,153.4,153.42,31484.0951
2013-02-27 15:55:00,153.44,153.44,152.93,152.96,138312.88676582347,153.44,153.44,152.93,152.96,138312.8868
2013-02-28 09:30:00,152.53,152.71,151.63,151.88,68396.482466616,152.53,152.71,151.63,151.88,68396.4825
2013-02-28 09:35:00,151.86,153.38,151.86,153.03,28009.98805775703,151.86,153.38,151.86,153.03,28009.9881
2013-02-28 09:40:00,152.83,153.68,152.83,153.56,73824.77472587125,152.83,153.68,152.83,153.56,73824.7747
2013-02-28 09:45:00,153.58,154.22,153.57,153.97,33872.54369775269,153.58,154.22,153.57,153.97,33872.5437
2013-02-28 09:50:00,153.96,154.09,153.82,153.88,13462.164802952992,153.96,154.09,153.82,153.88,13462.1648
2013-02-28 09:55:00,153.87,154.55,153.82,154.55,23450.22255998263,153.87,154.55,153.82,154.55,23450.2226
2013-02-28 10:00:00,154.42,154.48,154.15,154.26,28009.98805775703,154.42,154.48,154.15,154.26,28009.9881
2013-02-28 10:05:00,154.34,154.51,154.28,154.51,20193.24720442949,154.34,154.51,154.28,154.51,20193.2472
2013-02-28 10:10:00,154.51,154.51,154.29,154.39,24535.88101183368,154.51,154.51,154.29,154.39,24535.881
2013-02-28 10:15:00,154.4,154.58,154.34,154.5,29095.64650960808,154.4,154.58,154.34,154.5,29095.6465
2013-02-28 10:20:00,154.51,154.6,154.4,154.53,17370.535229616762,154.51,154.6,154.4,154.53,17370.5352
2013-02-28 10:25:00,154.52,154.73,154.28,154.66,23884.48594072305,154.52,154.73,154.28,154.66,23884.4859
2013-02-28 10:30:00,154.59,154.73,154.49,154.65,16719.140158506136,154.59,154.73,154.49,154.65,16719.1402
2013-02-28 10:35:00,154.62,154.81,154.56,154.7,25621.539463684727,154.62,154.81,154.56,154.7,25621.5395
2013-02-28 10:40:00,154.64,154.86,154.64,154.86,24970.144392574097,154.64,154.86,154.64,154.86,24970.1444
2013-02-28 10:45:00,154.81,154.89,154.62,154.63,19976.11551405928,154.81,154.89,154.62,154.63,19976.1155
2013-02-28 10:50:00,154.67,154.77,154.56,154.6,31918.3584844208,154.67,154.77,154.56,154.6,31918.3585
2013-02-28 10:55:00,154.58,154.63,154.28,154.4,17587.666919986972,154.58,154.63,154.28,154.4,17587.6669
2013-02-28 11:00:00,154.4,154.59,154.29,154.43,17370.535229616762,154.4,154.59,154.29,154.43,17370.5352
2013-02-28 11:05:00,154.54,154.69,154.46,154.51,13245.033112582782,154.54,154.69,154.46,154.51,13245.0331
2013-02-28 11:10:00,154.5,154.58,154.39,154.54,23233.09086961242,154.5,154.58,154.39,154.54,23233.0909
2013-02-28 11:15:00,154.47,154.73,154.4,154.67,29095.64650960808,154.47,154.73,154.4,154.67,29095.6465
2013-02-28 11:20:00,154.63,154.63,154.33,154.48,12810.769731842363,154.63,154.63,154.33,154.48,12810.7697
2013-02-28 11:25:00,154.36,154.58,154.31,154.54,31484.09510368038,154.36,154.58,154.31,154.54,31484.0951
2013-02-28 11:30:00,154.56,154.74,154.5,154.59,35175.333839973944,154.56,154.74,154.5,154.59,35175.3338
2013-02-28 11:35:00,154.6,154.6,154.31,154.42,54282.92259255239,154.6,154.6,154.31,154.42,54282.9226
2013-02-28 11:40:00,154.41,154.52,154.3,154.44,13027.901422212572,154.41,154.52,154.3,154.44,13027.9014
2013-02-28 11:45:00,154.51,154.54,154.38,154.44,15416.350016284878,154.51,154.54,154.38,154.44,15416.35
2013-02-28 11:50:00,154.43,154.43,154.28,154.36,23450.22255998263,154.43,154.43,154.28,154.36,23450.2226
2013-02-28 11:55:00,154.35,154.47,154.29,154.43,6731.082401476496,154.35,154.47,154.29,154.43,6731.0824
2013-02-28 12:00:00,154.48,154.52,154.42,154.48,7816.740853327544,154.48,154.52,154.42,154.48,7816.7409
2013-02-28 12:05:00,154.47,154.69,154.43,154.64,15199.218325914668,154.47,154.69,154.43,154.64,15199.2183
2013-02-28 12:10:00,154.56,154.58,154.46,154.56,8468.135924438173,154.56,154.58,154.46,154.56,8468.1359
2013-02-28 12:15:00,154.54,154.65,154.46,154.51,12376.506351101943,154.54,154.65,154.46,154.51,12376.5064
2013-02-28 12:20:00,154.51,154.63,154.4,154.51,28444.25143849745,154.51,154.63,154.4,154.51,28444.2514
2013-02-28 12:25:00,154.51,154.71,154.46,154.69,31484.09510368038,154.51,154.71,154.46,154.69,31484.0951
2013-02-28 12:30:00,154.73,154.74,154.6,154.69,12593.638041472152,154.73,154.74,154.6,154.69,12593.638
2013-02-28 12:35:00,154.68,154.73,154.49,154.58,15199.218325914668,154.68,154.73,154.49,154.58,15199.2183
2013-02-28 12:40:00,154.63,154.74,154.61,154.74,8251.004234067963,154.63,154.74,154.61,154.74,8251.0042
2013-02-28 12:45:00,154.74,154.86,154.74,154.8,15633.481706655088,154.74,154.86,154.74,154.8,15633.4817
2013-02-28 12:50:00,154.8,154.84,154.7,154.77,13245.033112582782,154.8,154.84,154.7,154.77,13245.0331
2013-02-28 12:55:00,154.71,154.86,154.69,154.71,16502.008468135926,154.71,154.86,154.69,154.71,16502.0085
2013-02-28 13:00:00,154.69,154.86,154.67,154.81,12376.506351101943,154.69,154.86,154.67,154.81,12376.5064
2013-02-28 13:05:00,154.8,154.98,154.75,154.84,26272.93453479536,154.8,154.98,154.75,154.84,26272.9345
2013-02-28 13:10:00,154.83,154.9,154.74,154.74,18239.0619910976,154.83,154.9,154.74,154.74,18239.062
2013-02-28 13:15:00,154.74,155.21,154.71,155.21,39517.96764737814,154.74,155.21,154.71,155.21,39517.9676
2013-02-28 13:20:00,155.17,155.29,155.13,155.21,9553.79437628922,155.17,155.29,155.13,155.21,9553.7944
2013-02-28 13:25:00,155.31,155.37,155.1,155.16,10639.452828140267,155.31,155.37,155.1,155.16,10639.4528
2013-02-28 13:30:00,155.14,155.18,154.94,155.18,25187.276082944307,155.14,155.18,154.94,155.18,25187.2761
2013-02-28 13:35:00,155.14,155.17,154.97,155.01,11725.111279991315,155.14,155.17,154.97,155.01,11725.1113
2013-02-28 13:40:00,155.0,155.02,154.92,154.97,12810.769731842363,155.0,155.02,154.92,154.97,12810.7697
2013-02-28 13:45:00,154.96,155.21,154.91,155.21,17370.535229616762,154.96,155.21,154.91,155.21,17370.5352
2013-02-28 13:50:00,155.21,155.26,155.17,155.22,8251.004234067963,155.21,155.26,155.17,155.22,8251.0042
2013-02-28 13:55:00,155.22,155.38,155.08,155.14,16936.271848876346,155.22,155.38,155.08,155.14,16936.2718
2013-02-28 14:00:00,155.09,155.23,155.09,155.22,37129.51905330584,155.09,155.23,155.09,155.22,37129.5191
2013-02-28 14:05:00,155.28,155.37,155.14,155.21,17153.403539246552,155.28,155.37,155.14,155.21,17153.4035
2013-02-28 14:10:00,155.21,155.35,155.11,155.19,15199.218325914668,155.21,155.35,155.11,155.19,15199.2183
2013-02-28 14:15:00,155.19,155.22,155.03,155.18,13245.033112582782,155.19,155.22,155.03,155.18,13245.0331
2013-02-28 14:20:00,155.19,155.32,155.08,155.32,18673.325371838026,155.19,155.32,155.08,155.32,18673.3254
2013-02-28 14:25:00,155.26,155.29,155.2,155.25,19541.85213331886,155.26,155.29,155.2,155.25,19541.8521
2013-02-28 14:30:00,155.27,155.34,155.02,155.08,15416.350016284878,155.27,155.34,155.02,155.08,15416.35
2013-02-28 14:35:00,155.1,155.16,155.02,155.04,19541.85213331886,155.1,155.16,155.02,155.04,19541.8521
2013-02-28 14:40:00,155.07,155.19,155.02,155.08,35392.465530344154,155.07,155.19,155.02,155.08,35392.4655
2013-02-28 14:45:00,155.04,155.16,155.0,155.08,22364.564108131584,155.04,155.16,155.0,155.08,22364.5641
2013-02-28 14:50:00,154.99,155.18,154.86,155.03,9553.79437628922,154.99,155.18,154.86,155.03,9553.7944
2013-02-28 14:55:00,155.07,155.07,154.89,154.9,16936.271848876346,155.07,155.07,154.89,154.9,16936.2718
2013-02-28 15:00:00,154.9,154.95,154.6,154.63,35609.597220714364,154.9,154.95,154.6,154.63,35609.5972
2013-02-28 15:05:00,154.59,154.61,154.33,154.33,49071.76202366736,154.59,154.61,154.33,154.33,49071.762
2013-02-28 15:10:00,154.33,154.44,154.01,154.01,46031.91835848442,154.33,154.44,154.01,154.01,46031.9184
2013-02-28 15:15:00,154.03,154.04,153.8,153.84,44729.12821626317,154.03,154.04,153.8,153.84,44729.1282
2013-02-28 15:20:00,153.84,153.93,153.73,153.86,76973.18423623928,153.84,153.93,153.73,153.86,76973.1842
2013-02-28 15:25:00,153.86,153.95,153.77,153.82,37129.51905330584,153.86,153.95,153.77,153.82,37129.5191
2013-02-28 15:30:00,153.81,154.01,153.81,153.81,44729.12821626317,153.81,154.01,153.81,153.81,44729.1282
2013-02-28 15:35:00,153.78,153.89,153.72,153.79,24970.144392574097,153.78,153.89,153.72,153.79,24970.1444
2013-02-28 15:40:00,153.79,153.8,153.63,153.75,22798.827488872,153.79,153.8,153.63,153.75,22798.8275
2013-02-28 15:45:00,153.73,153.79,153.6,153.66,30181.304961459125,153.73,153.79,153.6,153.66,30181.305
2013-02-28 15:50:00,153.64,153.64,153.33,153.39,83161.43741179025,153.64,153.64,153.33,153.39,83161.4374
2013-02-28 15:55:00,153.39,153.5,153.22,153.22,105960.26490066224,153.39,153.5,153.22,153.22,105960.2649
2013-03-01 09:30:00,152.26,153.57,152.19,153.01,64705.24373032244,152.26,153.57,152.19,153.01,64705.2437
2013-03-01 09:35:00,152.97,153.0,152.17,152.19,14764.95494517425,152.97,153.0,152.17,152.19,14764.9549
2013-03-01 09:40:00,151.92,151.94,151.55,151.66,9445.228531104114,151.92,151.94,151.55,151.66,9445.2285
2013-03-01 09:45:00,151.65,152.47,151.51,152.11,22255.99826294648,151.65,152.47,151.51,152.11,22255.9983
2013-03-01 09:50:00,152.11,152.15,151.51,151.95,18021.930300727392,152.11,152.15,151.51,151.95,18021.9303
2013-03-01 09:55:00,151.83,151.95,151.47,151.54,10205.189447399847,151.83,151.95,151.47,151.54,10205.1894
2013-03-01 10:00:00,151.56,152.3,151.56,151.92,22907.393334057106,151.56,152.3,151.56,151.92,22907.3933
2013-03-01 10:05:00,151.94,152.17,151.85,152.09,12267.940505916838,151.94,152.17,151.85,152.09,12267.9405
2013-03-01 10:10:00,152.1,152.14,151.96,152.0,12702.203886657258,152.1,152.14,151.96,152.0,12702.2039
2013-03-01 10:15:00,151.97,152.05,151.87,151.94,6839.648246661601,151.97,152.05,151.87,151.94,6839.6482
2013-03-01 10:20:00,151.93,151.94,151.62,151.87,14222.125719248725,151.93,151.94,151.62,151.87,14222.1257
2013-03-01 10:25:00,151.82,151.9,151.67,151.9,12050.80881554663,151.82,151.9,151.67,151.9,12050.8088
2013-03-01 10:30:00,151.93,152.43,151.93,152.38,10856.584518510475,151.93,152.43,151.93,152.38,10856.5845
2013-03-01 10:35:00,152.43,153.02,152.39,152.87,20844.642275540114,152.43,153.02,152.39,152.87,20844.6423
2013-03-01 10:40:00,152.77,153.03,152.73,153.0,14982.086635544458,152.77,153.03,152.73,153.0,14982.0866
2013-03-01 10:45:00,153.0,153.46,152.96,153.06,24210.18347627836,153.0,153.46,152.96,153.06,24210.1835
2013-03-01 10:50:00,153.11,153.19,153.08,153.11,5862.555639995658,153.11,153.19,153.08,153.11,5862.5556
2013-03-01 10:55:00,153.13,153.42,153.12,153.42,6622.516556291391,153.13,153.42,153.12,153.42,6622.5166
2013-03-01 11:00:00,153.46,153.7,153.46,153.56,6188.253175550972,153.46,153.7,153.46,153.56,6188.2532
2013-03-01 11:05:00,153.54,153.68,153.48,153.65,5428.292259255239,153.54,153.68,153.48,153.65,5428.2923
2013-03-01 11:10:00,153.66,153.66,153.29,153.3,4668.3313429595055,153.66,153.66,153.29,153.3,4668.3313
2013-03-01 11:15:00,153.28,153.32,153.01,153.05,5102.5947236999245,153.28,153.32,153.01,153.05,5102.5947
2013-03-01 11:20:00,153.1,153.34,153.03,153.34,5428.292259255239,153.1,153.34,153.03,153.34,5428.2923
2013-03-01 11:25:00,153.28,153.46,153.28,153.35,3908.370426663772,153.28,153.46,153.28,153.35,3908.3704
2013-03-01 11:30:00,153.14,153.48,153.13,153.33,14439.257409618936,153.14,153.48,153.13,153.33,14439.2574
2013-03-01 11:35:00,153.26,153.34,153.08,153.11,8359.570079253068,153.26,153.34,153.08,153.11,8359.5701
2013-03-01 11:40:00,153.08,153.08,152.74,152.85,4559.7654977744005,153.08,153.08,152.74,152.85,4559.7655
2013-03-01 11:45:00,152.84,152.87,152.5,152.52,12050.80881554663,152.84,152.87,152.5,152.52,12050.8088
2013-03-01 11:50:00,152.5,152.63,152.33,152.36,13136.467267397677,152.5,152.63,152.33,152.36,13136.4673
2013-03-01 11:55:00,152.36,152.69,152.36,152.69,10096.623602214744,152.36,152.69,152.36,152.69,10096.6236
2013-03-01 12:00:00,152.7,153.05,152.7,152.95,7925.306698512648,152.7,153.05,152.7,152.95,7925.3067
2013-03-01 12:05:00,152.98,153.01,152.93,153.01,3908.370426663772,152.98,153.01,152.93,153.01,3908.3704
2013-03-01 12:10:00,153.04,153.18,152.96,153.08,8033.872543697753,153.04,153.18,152.96,153.08,8033.8725
2013-03-01 12:15:00,153.04,153.33,152.98,153.25,11182.282054065792,153.04,153.33,152.98,153.25,11182.2821
2013-03-01 12:20:00,153.26,153.44,153.22,153.39,5971.121485180763,153.26,153.44,153.22,153.39,5971.1215
2013-03-01 12:25:00,153.43,153.5,153.36,153.36,6839.648246661601,153.43,153.5,153.36,153.36,6839.6482
2013-03-01 12:30:00,153.31,153.45,153.15,153.2,8033.872543697753,153.31,153.45,153.15,153.2,8033.8725
2013-03-01 12:35:00,153.2,153.27,153.06,153.26,5645.423949625448,153.2,153.27,153.06,153.26,5645.4239
2013-03-01 12:40:00,153.21,153.37,153.17,153.37,1954.185213331886,153.21,153.37,153.17,153.37,1954.1852
2013-03-01 12:45:00,153.31,153.34,153.08,153.1,3039.8436651829334,153.31,153.34,153.08,153.1,3039.8437
2013-03-01 12:50:00,153.1,153.24,153.1,153.22,4342.633807404191,153.1,153.24,153.1,153.22,4342.6338
2013-03-01 12:55:00,153.13,153.24,153.09,153.21,2931.277819997829,153.13,153.24,153.09,153.21,2931.2778
2013-03-01 13:00:00,153.11,153.21,153.08,153.15,3908.370426663772,153.11,153.21,153.08,153.15,3908.3704
2013-03-01 13:05:00,153.16,153.16,152.86,152.87,4451.199652589296,153.16,153.16,152.86,152.87,4451.1997
2013-03-01 13:10:00,152.83,153.11,152.82,152.87,5753.989794810553,152.83,153.11,152.82,152.87,5753.9898
2013-03-01 13:15:00,152.89,152.95,152.8,152.91,4776.89718814461,152.89,152.95,152.8,152.91,4776.8972
2013-03-01 13:20:00,152.93,153.06,152.9,153.03,4342.633807404191,152.93,153.06,152.9,153.03,4342.6338
2013-03-01 13:25:00,153.0,153.14,152.9,153.08,5319.726414070134,153.0,153.14,152.9,153.08,5319.7264
2013-03-01 13:30:00,153.12,153.17,152.93,152.96,2931.277819997829,153.12,153.17,152.93,152.96,2931.2778
2013-03-01 13:35:00,152.91,153.01,152.89,152.98,5211.160568885029,152.91,153.01,152.89,152.98,5211.1606
2013-03-01 13:40:00,153.03,153.12,152.98,153.0,3148.4095103680384,153.03,153.12,152.98,153.0,3148.4095
2013-03-01 13:45:00,152.99,153.05,152.92,152.98,6405.384865921182,152.99,153.05,152.92,152.98,6405.3849
2013-03-01 13:50:00,152.93,153.07,152.88,153.03,3582.6728911084574,152.93,153.07,152.88,153.03,3582.6729
2013-03-01 13:55:00,153.01,153.11,152.93,153.11,4125.502117033981,153.01,153.11,152.93,153.11,4125.5021
2013-03-01 14:00:00,153.14,153.22,153.11,153.18,3039.8436651829334,153.14,153.22,153.11,153.18,3039.8437
2013-03-01 14:05:00,153.14,153.18,153.09,153.12,4125.502117033981,153.14,153.18,153.09,153.12,4125.5021
2013-03-01 14:10:00,153.08,153.14,153.05,153.08,3582.6728911084574,153.08,153.14,153.05,153.08,3582.6729
2013-03-01 14:15:00,153.05,153.11,152.97,153.06,6296.819020736077,153.05,153.11,152.97,153.06,6296.819
2013-03-01 14:20:00,153.11,153.11,152.87,152.89,2714.14612962762,153.11,153.11,152.87,152.89,2714.1461
2013-03-01 14:25:00,152.87,152.97,152.83,152.97,8033.872543697753,152.87,152.97,152.83,152.97,8033.8725
2013-03-01 14:30:00,152.95,153.06,152.91,152.95,5211.160568885029,152.95,153.06,152.91,152.95,5211.1606
2013-03-01 14:35:00,152.96,157.61,152.96,155.09,363804.1472152861,152.96,157.61,152.96,155.09,363804.1472
2013-03-01 14:40:00,154.89,156.39,154.86,155.95,168494.1917272826,154.89,156.39,154.86,155.95,168494.1917
2013-03-01 14:45:00,155.89,155.98,154.28,154.29,91521.00749104332,155.89,155.98,154.28,154.29,91521.0075
2013-03-01 14:50:00,154.25,154.63,154.17,154.27,56779.93703180979,154.25,154.63,154.17,154.27,56779.937
2013-03-01 14:55:00,154.28,154.51,154.09,154.51,38540.87504071219,154.28,154.51,154.09,154.51,38540.875
2013-03-01 15:00:00,154.55,154.59,154.21,154.43,40386.49440885898,154.55,154.59,154.21,154.43,40386.4944
2013-03-01 15:05:00,154.44,154.69,154.28,154.4,30181.304961459125,154.44,154.69,154.28,154.4,30181.305
2013-03-01 15:10:00,154.34,154.57,154.21,154.48,17696.232765172077,154.34,154.57,154.21,154.48,17696.2328
2013-03-01 15:15:00,154.52,154.52,154.35,154.39,11616.54543480621,154.52,154.52,154.35,154.39,11616.5454
2013-03-01 15:20:00,154.39,154.43,154.28,154.32,12267.940505916838,154.39,154.43,154.28,154.32,12267.9405
2013-03-01 15:25:00,154.39,154.56,154.35,154.51,20844.642275540114,154.39,154.56,154.35,154.51,20844.6423
2013-03-01 15:30:00,154.47,154.83,154.47,154.83,25295.84192812941,154.47,154.83,154.47,154.83,25295.8419
2013-03-01 15:35:00,154.84,155.14,154.77,155.08,41363.587015524914,154.84,155.14,154.77,155.08,41363.587
2013-03-01 15:40:00,155.09,155.1,154.73,154.82,33329.71447182717,155.09,155.1,154.73,154.82,33329.7145
2013-03-01 15:45:00,154.82,155.15,154.77,155.01,33329.71447182717,154.82,155.15,154.77,155.01,33329.7145
2013-03-01 15:50:00,155.01,155.17,154.91,155.12,61665.40006513951,155.01,155.17,154.91,155.12,61665.4001
2013-03-01 15:55:00,155.1,155.46,155.04,155.39,135273.04310064056,155.1,155.46,155.04,155.39,135273.0431
2013-03-04 09:30:00,154.41,154.72,152.9,153.77,52437.3032244056,154.41,154.72,152.9,153.77,52437.3032
2013-03-04 09:35:00,153.71,154.31,153.66,154.16,30507.00249701444,153.71,154.31,153.66,154.16,30507.0025
2013-03-04 09:40:00,154.27,154.84,154.27,154.37,13896.42818369341,154.27,154.84,154.27,154.37,13896.4282
2013-03-04 09:45:00,154.24,154.39,153.8,154.24,13245.033112582782,154.24,154.39,153.8,154.24,13245.0331
2013-03-04 09:50:00,154.33,154.51,154.24,154.49,26164.368689610248,154.33,154.51,154.24,154.49,26164.3687
2013-03-04 09:55:00,154.47,154.51,154.38,154.51,8793.833459993486,154.47,154.51,154.38,154.51,8793.8335
2013-03-04 10:00:00,154.51,154.63,154.15,154.56,12376.506351101943,154.51,154.63,154.15,154.56,12376.5064
2013-03-04 10:05:00,154.63,154.76,154.43,154.46,18239.0619910976,154.63,154.76,154.43,154.46,18239.062
2013-03-04 10:10:00,154.51,154.52,154.07,154.14,11073.716208880687,154.51,154.52,154.07,154.14,11073.7162
2013-03-04 10:15:00,154.09,154.51,154.09,154.48,20953.20812072522,154.09,154.51,154.09,154.48,20953.2081
2013-03-04 10:20:00,154.43,154.47,154.23,154.46,12376.506351101943,154.43,154.47,154.23,154.46,12376.5064
2013-03-04 10:25:00,154.41,154.47,153.85,153.96,37020.95320812073,154.41,154.47,153.85,153.96,37020.9532
2013-03-04 10:30:00,153.99,154.11,153.89,154.04,16393.44262295082,153.99,154.11,153.89,154.04,16393.4426
2013-03-04 10:35:00,154.03,154.21,153.91,154.12,9228.096840733906,154.03,154.21,153.91,154.12,9228.0968
2013-03-04 10:40:00,154.21,154.25,154.03,154.2,9336.662685919013,154.21,154.25,154.03,154.2,9336.6627
2013-03-04 10:45:00,154.15,154.47,154.15,154.28,15307.784171099773,154.15,154.47,154.15,154.28,15307.7842
2013-03-04 10:50:00,154.42,154.45,154.16,154.16,11507.979589621104,154.42,154.45,154.16,154.16,11507.9796
2013-03-04 10:55:00,154.16,154.16,153.86,154.03,8685.267614808381,154.16,154.16,153.86,154.03,8685.2676
2013-03-04 11:00:00,154.05,154.05,153.75,153.89,10856.584518510475,154.05,154.05,153.75,153.89,10856.5845
2013-03-04 11:05:00,153.89,153.89,153.55,153.55,28769.948974052764,153.89,153.89,153.55,153.55,28769.949
2013-03-04 11:10:00,153.6,153.6,153.48,153.53,13136.467267397677,153.6,153.6,153.48,153.53,13136.4673
2013-03-04 11:15:00,153.53,153.68,153.51,153.68,34089.675388122894,153.53,153.68,153.51,153.68,34089.6754
2013-03-04 11:20:00,153.8,153.8,153.53,153.71,6731.082401476496,153.8,153.8,153.53,153.71,6731.0824
2013-03-04 11:25:00,153.74,154.1,153.71,154.08,9336.662685919013,153.74,154.1,153.71,154.08,9336.6627
2013-03-04 11:30:00,154.09,154.25,154.04,154.06,5428.292259255239,154.09,154.25,154.04,154.06,5428.2923
2013-03-04 11:35:00,154.07,154.28,154.07,154.28,4559.7654977744005,154.07,154.28,154.07,154.28,4559.7655
2013-03-04 11:40:00,154.28,154.39,154.24,154.37,11725.111279991315,154.28,154.39,154.24,154.37,11725.1113
2013-03-04 11:45:00,154.37,154.4,154.29,154.33,7816.740853327544,154.37,154.4,154.29,154.33,7816.7409
2013-03-04 11:50:00,154.35,154.35,154.09,154.15,7056.77993703181,154.35,154.35,154.09,154.15,7056.7799
2013-03-04 11:55:00,154.17,154.18,154.08,154.13,14982.086635544458,154.17,154.18,154.08,154.13,14982.0866
2013-03-04 12:00:00,154.13,154.29,154.0,154.07,7273.91162740202,154.13,154.29,154.0,154.07,7273.9116
2013-03-04 12:05:00,154.06,154.27,154.06,154.23,7491.043317772229,154.06,154.27,154.06,154.23,7491.0433
2013-03-04 12:10:00,154.23,154.34,154.19,154.25,4559.7654977744005,154.23,154.34,154.19,154.25,4559.7655
2013-03-04 12:15:00,154.22,154.22,153.76,153.79,6188.253175550972,154.22,154.22,153.76,153.79,6188.2532
2013-03-04 12:20:00,153.74,153.74,153.35,153.35,5645.423949625448,153.74,153.74,153.35,153.35,5645.4239
2013-03-04 12:25:00,153.32,153.32,153.0,153.0,16393.44262295082,153.32,153.32,153.0,153.0,16393.4426
2013-03-04 12:30:00,153.05,153.22,152.9,152.93,13570.730648138097,153.05,153.22,152.9,152.93,13570.7306
2013-03-04 12:35:00,153.03,153.12,152.99,153.03,9445.228531104114,153.03,153.12,152.99,153.03,9445.2285
2013-03-04 12:40:00,152.98,153.09,152.88,152.99,9662.360221474324,152.98,153.09,152.88,152.99,9662.3602
2013-03-04 12:45:00,153.07,153.09,153.01,153.06,5971.121485180763,153.07,153.09,153.01,153.06,5971.1215
2013-03-04 12:50:00,153.05,153.14,153.02,153.12,8142.438388882858,153.05,153.14,153.02,153.12,8142.4384
2013-03-04 12:55:00,153.12,153.54,153.12,153.46,8033.872543697753,153.12,153.54,153.12,153.46,8033.8725
2013-03-04 13:00:00,153.46,153.52,153.41,153.44,4885.463033329715,153.46,153.52,153.41,153.44,4885.463
2013-03-04 13:05:00,153.44,153.44,153.34,153.35,14439.257409618936,153.44,153.44,153.34,153.35,14439.2574
2013-03-04 13:10:00,153.32,153.43,153.31,153.41,8793.833459993486,153.32,153.43,153.31,153.41,8793.8335
2013-03-04 13:15:00,153.4,153.59,153.4,153.58,8902.399305178591,153.4,153.59,153.4,153.58,8902.3993
2013-03-04 13:20:00,153.58,153.7,153.55,153.63,19758.98382368907,153.58,153.7,153.55,153.63,19758.9838
2013-03-04 13:25:00,153.69,154.08,153.62,154.04,15416.350016284878,153.69,154.08,153.62,154.04,15416.35
2013-03-04 13:30:00,154.14,154.28,154.09,154.13,7816.740853327544,154.14,154.28,154.09,154.13,7816.7409
2013-03-04 13:35:00,154.2,154.28,154.17,154.23,11725.111279991315,154.2,154.28,154.17,154.23,11725.1113
2013-03-04 13:40:00,154.23,154.49,154.23,154.47,12376.506351101943,154.23,154.49,154.23,154.47,12376.5064
2013-03-04 13:45:00,154.48,154.66,154.37,154.56,14982.086635544458,154.48,154.66,154.37,154.56,14982.0866
2013-03-04 13:50:00,154.58,155.01,154.54,154.66,19107.58875257844,154.58,155.01,154.54,154.66,19107.5888
2013-03-04 13:55:00,154.65,154.65,154.54,154.61,4125.502117033981,154.65,154.65,154.54,154.61,4125.5021
2013-03-04 14:00:00,154.61,154.74,154.59,154.69,3582.6728911084574,154.61,154.74,154.59,154.69,3582.6729
2013-03-04 14:05:00,154.69,154.84,154.63,154.63,7165.345782216915,154.69,154.84,154.63,154.63,7165.3458
2013-03-04 14:10:00,154.65,154.67,154.4,154.42,7273.91162740202,154.65,154.67,154.4,154.42,7273.9116
2013-03-04 14:15:00,154.43,154.46,154.35,154.39,7599.609162957334,154.43,154.46,154.35,154.39,7599.6092
2013-03-04 14:20:00,154.37,154.49,154.37,154.38,3365.541200738248,154.37,154.49,154.37,154.38,3365.5412
2013-03-04 14:25:00,154.38,154.79,154.38,154.63,19107.58875257844,154.38,154.79,154.38,154.63,19107.5888
2013-03-04 14:30:00,154.63,154.79,154.63,154.77,10205.189447399847,154.63,154.79,154.63,154.77,10205.1894
2013-03-04 14:35:00,154.76,154.78,154.65,154.74,9770.92606665943,154.76,154.78,154.65,154.74,9770.9261
2013-03-04 14:40:00,154.75,154.97,154.75,154.85,26381.50037998045,154.75,154.97,154.75,154.85,26381.5004
2013-03-04 14:45:00,154.88,155.37,154.85,155.21,33329.71447182717,154.88,155.37,154.85,155.21,33329.7145
2013-03-04 14:50:00,155.21,155.44,155.21,155.37,16067.745087395506,155.21,155.44,155.21,155.37,16067.7451
2013-03-04 14:55:00,155.33,155.56,155.24,155.53,16176.31093258061,155.33,155.56,155.24,155.53,16176.3109
2013-03-04 15:00:00,155.53,155.69,155.48,155.64,32461.187710346327,155.53,155.69,155.48,155.64,32461.1877
2013-03-04 15:05:00,155.68,155.82,155.62,155.73,29529.9098903485,155.68,155.82,155.62,155.73,29529.9099
2013-03-04 15:10:00,155.73,155.76,155.55,155.62,19324.72044294865,155.73,155.76,155.55,155.62,19324.7204
2013-03-04 15:15:00,155.68,155.7,155.44,155.44,10965.150363695582,155.68,155.7,155.44,155.44,10965.1504
2013-03-04 15:20:00,155.44,155.56,155.43,155.54,15090.652480729565,155.44,155.56,155.43,155.54,15090.6525
2013-03-04 15:25:00,155.55,155.56,155.27,155.32,16393.44262295082,155.55,155.56,155.27,155.32,16393.4426
2013-03-04 15:30:00,155.33,155.68,155.32,155.56,20736.07643035501,155.33,155.68,155.32,155.56,20736.0764
2013-03-04 15:35:00,155.57,155.73,155.56,155.73,18456.19368146781,155.57,155.73,155.56,155.73,18456.1937
2013-03-04 15:40:00,155.72,156.05,155.67,156.05,22147.43241776137,155.72,156.05,155.67,156.05,22147.4324
2013-03-04 15:45:00,156.02,156.23,155.98,156.23,29964.173271088915,156.02,156.23,155.98,156.23,29964.1733
2013-03-04 15:50:00,156.24,156.36,156.13,156.34,53088.69829551623,156.24,156.36,156.13,156.34,53088.6983
2013-03-04 15:55:00,156.32,156.61,156.25,156.56,58842.68809032679,156.32,156.61,156.25,156.56,58842.6881
2013-03-05 09:30:00,156.66,157.51,156.63,157.44,32026.924329605907,156.66,157.51,156.63,157.44,32026.9243
2013-03-05 09:35:00,157.44,157.89,157.03,157.73,32026.924329605907,157.44,157.89,157.03,157.73,32026.9243
2013-03-05 09:40:00,157.73,158.1,157.54,158.0,10856.584518510475,157.73,158.1,157.54,158.0,10856.5845
2013-03-05 09:45:00,158.13,158.96,158.04,158.61,33329.71447182717,158.13,158.96,158.04,158.61,33329.7145
2013-03-05 09:50:00,158.67,158.73,158.21,158.36,24970.144392574097,158.67,158.73,158.21,158.36,24970.1444
2013-03-05 09:55:00,158.42,158.51,158.15,158.4,18456.19368146781,158.42,158.51,158.15,158.4,18456.1937
2013-03-05 10:00:00,158.4,159.11,158.4,158.8,28878.51481923787,158.4,159.11,158.4,158.8,28878.5148
2013-03-05 10:05:00,158.74,158.8,158.42,158.48,12702.203886657258,158.74,158.8,158.42,158.48,12702.2039
2013-03-05 10:10:00,158.47,158.5,158.14,158.36,13787.862338508306,158.47,158.5,158.14,158.36,13787.8623
2013-03-05 10:15:00,158.43,158.47,158.12,158.25,33438.28031701227,158.43,158.47,158.12,158.25,33438.2803
2013-03-05 10:20:00,158.25,158.47,158.21,158.24,16502.008468135926,158.25,158.47,158.21,158.24,16502.0085
2013-03-05 10:25:00,158.33,158.78,158.26,158.72,18239.0619910976,158.33,158.78,158.26,158.72,18239.062
2013-03-05 10:30:00,158.79,159.67,158.79,159.67,33004.01693627185,158.79,159.67,158.79,159.67,33004.0169
2013-03-05 10:35:00,159.69,159.77,159.51,159.52,27250.02714146129,159.69,159.77,159.51,159.52,27250.0271
2013-03-05 10:40:00,159.62,159.97,159.62,159.97,20953.20812072522,159.62,159.97,159.62,159.97,20953.2081
2013-03-05 10:45:00,159.98,160.01,159.68,159.8,20084.681359244383,159.98,160.01,159.68,159.8,20084.6814
2013-03-05 10:50:00,159.84,159.84,159.43,159.61,18673.325371838026,159.84,159.84,159.43,159.61,18673.3254
2013-03-05 10:55:00,159.56,159.56,159.18,159.18,13245.033112582782,159.56,159.56,159.18,159.18,13245.0331
2013-03-05 11:00:00,159.2,159.27,158.93,158.93,24210.18347627836,159.2,159.27,158.93,158.93,24210.1835
2013-03-05 11:05:00,158.98,159.0,158.83,158.84,14547.82325480404,158.98,159.0,158.83,158.84,14547.8233
2013-03-05 11:10:00,158.82,158.96,158.77,158.89,9988.05775702964,158.82,158.96,158.77,158.89,9988.0578
2013-03-05 11:15:00,158.93,159.13,158.9,158.9,5971.121485180763,158.93,159.13,158.9,158.9,5971.1215
2013-03-05 11:20:00,158.9,159.27,158.86,159.27,7056.77993703181,158.9,159.27,158.86,159.27,7056.7799
2013-03-05 11:25:00,159.26,159.3,158.74,158.79,19867.549668874173,159.26,159.3,158.74,158.79,19867.5497
2013-03-05 11:30:00,158.81,158.97,158.79,158.81,5102.5947236999245,158.81,158.97,158.79,158.81,5102.5947
2013-03-05 11:35:00,158.86,159.0,158.81,158.93,20518.944739984803,158.86,159.0,158.81,158.93,20518.9447
2013-03-05 11:40:00,158.89,158.99,158.85,158.99,4668.3313429595055,158.89,158.99,158.85,158.99,4668.3313
2013-03-05 11:45:00,158.95,159.33,158.9,159.33,4668.3313429595055,158.95,159.33,158.9,159.33,4668.3313
2013-03-05 11:50:00,159.35,159.35,158.95,159.02,6513.950711106286,159.35,159.35,158.95,159.02,6513.9507
2013-03-05 11:55:00,159.1,159.13,158.95,159.03,6513.950711106286,159.1,159.13,158.95,159.03,6513.9507
2013-03-05 12:00:00,159.06,159.14,158.99,159.05,6731.082401476496,159.06,159.14,158.99,159.05,6731.0824
2013-03-05 12:05:00,159.04,159.05,158.71,158.71,6513.950711106286,159.04,159.05,158.71,158.71,6513.9507
2013-03-05 12:10:00,158.71,158.93,158.71,158.73,7056.77993703181,158.71,158.93,158.71,158.73,7056.7799
2013-03-05 12:15:00,158.73,158.79,158.69,158.74,3691.2387362935615,158.73,158.79,158.69,158.74,3691.2387
2013-03-05 12:20:00,158.81,158.84,158.55,158.59,16827.70600369124,158.81,158.84,158.55,158.59,16827.706
2013-03-05 12:25:00,158.65,158.72,158.5,158.67,5645.423949625448,158.65,158.72,158.5,158.67,5645.4239
2013-03-05 12:30:00,158.66,158.71,158.61,158.66,7491.043317772229,158.66,158.71,158.61,158.66,7491.0433
2013-03-05 12:35:00,158.63,158.63,158.5,158.55,3691.2387362935615,158.63,158.63,158.5,158.55,3691.2387
2013-03-05 12:40:00,158.51,158.74,158.51,158.57,15307.784171099773,158.51,158.74,158.51,158.57,15307.7842
2013-03-05 12:45:00,158.6,158.77,158.59,158.59,8793.833459993486,158.6,158.77,158.59,158.59,8793.8335
2013-03-05 12:50:00,158.71,158.75,158.67,158.73,4234.067962219086,158.71,158.75,158.67,158.73,4234.068
2013-03-05 12:55:00,158.69,158.82,158.63,158.79,5536.858104440344,158.69,158.82,158.63,158.79,5536.8581
2013-03-05 13:00:00,158.78,158.8,158.64,158.71,9770.92606665943,158.78,158.8,158.64,158.71,9770.9261
2013-03-05 13:05:00,158.71,158.76,158.66,158.69,4776.89718814461,158.71,158.76,158.66,158.69,4776.8972
2013-03-05 13:10:00,158.68,158.7,158.57,158.59,3365.541200738248,158.68,158.7,158.57,158.59,3365.5412
2013-03-05 13:15:00,158.59,158.74,158.59,158.62,116056.888502877,158.59,158.74,158.59,158.62,116056.8885
2013-03-05 13:20:00,158.59,159.02,158.59,158.98,7599.609162957334,158.59,159.02,158.59,158.98,7599.6092
2013-03-05 13:25:00,158.97,159.07,158.83,159.07,6948.214091846705,158.97,159.07,158.83,159.07,6948.2141
2013-03-05 13:30:00,159.02,159.27,158.93,159.13,8468.135924438173,159.02,159.27,158.93,159.13,8468.1359
2013-03-05 13:35:00,159.11,159.2,158.92,158.92,8142.438388882858,159.11,159.2,158.92,158.92,8142.4384
2013-03-05 13:40:00,158.95,158.95,158.7,158.77,7273.91162740202,158.95,158.95,158.7,158.77,7273.9116
2013-03-05 13:45:00,158.7,158.73,158.62,158.62,19976.11551405928,158.7,158.73,158.62,158.62,19976.1155
2013-03-05 13:50:00,158.67,158.67,158.5,158.66,3799.804581478667,158.67,158.67,158.5,158.66,3799.8046
2013-03-05 13:55:00,158.63,158.63,158.32,158.44,16936.271848876346,158.63,158.63,158.32,158.44,16936.2718
2013-03-05 14:00:00,158.45,158.5,158.36,158.44,9445.228531104114,158.45,158.5,158.36,158.44,9445.2285
2013-03-05 14:05:00,158.41,158.56,158.29,158.29,11833.67712517642,158.41,158.56,158.29,158.29,11833.6771
2013-03-05 14:10:00,158.24,158.46,158.24,158.39,7708.175008142439,158.24,158.46,158.24,158.39,7708.175
2013-03-05 14:15:00,158.41,158.59,158.36,158.59,6405.384865921182,158.41,158.59,158.36,158.59,6405.3849
2013-03-05 14:20:00,158.56,158.61,158.44,158.48,6188.253175550972,158.56,158.61,158.44,158.48,6188.2532
2013-03-05 14:25:00,158.44,158.47,158.03,158.03,8685.267614808381,158.44,158.47,158.03,158.03,8685.2676
2013-03-05 14:30:00,158.02,158.1,157.94,158.05,10856.584518510475,158.02,158.1,157.94,158.05,10856.5845
2013-03-05 14:35:00,158.04,158.29,158.01,158.22,5102.5947236999245,158.04,158.29,158.01,158.22,5102.5947
2013-03-05 14:40:00,158.24,158.43,158.21,158.24,5319.726414070134,158.24,158.43,158.21,158.24,5319.7264
2013-03-05 14:45:00,158.24,158.48,158.24,158.35,22690.261643686896,158.24,158.48,158.24,158.35,22690.2616
2013-03-05 14:50:00,158.36,158.36,157.96,158.02,6731.082401476496,158.36,158.36,157.96,158.02,6731.0824
2013-03-05 14:55:00,158.05,158.18,157.89,158.07,13896.42818369341,158.05,158.18,157.89,158.07,13896.4282
2013-03-05 15:00:00,158.1,158.17,157.78,158.12,25512.97361849962,158.1,158.17,157.78,158.12,25512.9736
2013-03-05 15:05:00,158.14,158.15,157.71,157.86,15850.613397025296,158.14,158.15,157.71,157.86,15850.6134
2013-03-05 15:10:00,157.89,158.08,157.76,158.04,18239.0619910976,157.89,158.08,157.76,158.04,18239.062
2013-03-05 15:15:00,158.06,158.06,157.78,157.78,22473.12995331669,158.06,158.06,157.78,157.78,22473.13
2013-03-05 15:20:00,157.8,157.9,157.59,157.71,31375.52925849528,157.8,157.9,157.59,157.71,31375.5293
2013-03-05 15:25:00,157.71,157.78,157.51,157.63,26272.93453479536,157.71,157.78,157.51,157.63,26272.9345
2013-03-05 15:30:00,157.66,157.84,157.62,157.71,30724.13418738465,157.66,157.84,157.62,157.71,30724.1342
2013-03-05 15:35:00,157.73,157.89,157.65,157.66,20736.07643035501,157.73,157.89,157.65,157.66,20736.0764
2013-03-05 15:40:00,157.65,157.76,157.56,157.61,38323.74335034198,157.65,157.76,157.56,157.61,38323.7434
2013-03-05 15:45:00,157.64,157.65,157.28,157.31,41580.71870589512,157.64,157.65,157.28,157.31,41580.7187
2013-03-05 15:50:00,157.31,157.44,157.13,157.23,65790.9021821735,157.31,157.44,157.13,157.23,65790.9022
2013-03-05 15:55:00,157.25,157.83,157.19,157.8,88915.42720660081,157.25,157.83,157.19,157.8,88915.4272
2013-03-06 09:30:00,158.01,158.6,157.51,157.71,70676.3652155032,158.01,158.6,157.51,157.71,70676.3652
2013-03-06 09:35:00,157.57,158.05,157.53,158.01,15307.784171099773,157.57,158.05,157.53,158.01,15307.7842
2013-03-06 09:40:00,157.94,158.38,157.66,158.38,12810.769731842363,157.94,158.38,157.66,158.38,12810.7697
2013-03-06 09:45:00,158.28,158.96,158.14,158.84,12593.638041472152,158.28,158.96,158.14,158.84,12593.638
2013-03-06 09:50:00,158.79,158.83,158.31,158.37,10313.755292584952,158.79,158.83,158.31,158.37,10313.7553
2013-03-06 09:55:00,158.36,158.48,158.24,158.28,7816.740853327544,158.36,158.48,158.24,158.28,7816.7409
2013-03-06 10:00:00,158.37,158.41,157.95,157.96,36260.992291824994,158.37,158.41,157.95,157.96,36260.9923
2013-03-06 10:05:00,158.0,158.14,157.96,157.96,15850.613397025296,158.0,158.14,157.96,157.96,15850.6134
2013-03-06 10:10:00,157.92,158.01,157.43,157.5,19758.98382368907,157.92,158.01,157.43,157.5,19758.9838
2013-03-06 10:15:00,157.49,157.54,157.18,157.29,14439.257409618936,157.49,157.54,157.18,157.29,14439.2574
2013-03-06 10:20:00,157.22,157.44,157.19,157.43,9879.491911844534,157.22,157.44,157.19,157.43,9879.4919
2013-03-06 10:25:00,157.43,157.54,157.08,157.21,9336.662685919013,157.43,157.54,157.08,157.21,9336.6627
2013-03-06 10:30:00,157.18,157.18,156.8,156.85,46249.05004885463,157.18,157.18,156.8,156.85,46249.05
2013-03-06 10:35:00,156.93,157.08,156.8,156.97,41037.889479969606,156.93,157.08,156.8,156.97,41037.8895
2013-03-06 10:40:00,157.0,157.4,157.0,157.4,6731.082401476496,157.0,157.4,157.0,157.4,6731.0824
2013-03-06 10:45:00,157.4,157.51,157.11,157.11,16610.57431332103,157.4,157.51,157.11,157.11,16610.5743
2013-03-06 10:50:00,157.19,157.19,156.76,156.82,6839.648246661601,157.19,157.19,156.76,156.82,6839.6482
2013-03-06 10:55:00,156.8,156.88,156.65,156.65,34089.675388122894,156.8,156.88,156.65,156.65,34089.6754
2013-03-06 11:00:00,156.72,156.84,156.59,156.72,17913.364455542287,156.72,156.84,156.59,156.72,17913.3645
2013-03-06 11:05:00,156.72,156.82,156.58,156.75,11833.67712517642,156.72,156.82,156.58,156.75,11833.6771
2013-03-06 11:10:00,156.79,156.82,156.7,156.76,12485.072196287048,156.79,156.82,156.7,156.76,12485.0722
2013-03-06 11:15:00,156.77,156.94,156.72,156.94,24970.144392574097,156.77,156.94,156.72,156.94,24970.1444
2013-03-06 11:20:00,157.01,157.34,156.9,157.31,6079.687330365867,157.01,157.34,156.9,157.31,6079.6873
2013-03-06 11:25:00,157.41,157.41,157.17,157.23,7491.043317772229,157.41,157.41,157.17,157.23,7491.0433
2013-03-06 11:30:00,157.23,157.48,157.23,157.42,19216.154597763543,157.23,157.48,157.23,157.42,19216.1546
2013-03-06 11:35:00,157.46,157.57,157.41,157.57,11942.242970361523,157.46,157.57,157.41,157.57,11942.243
2013-03-06 11:40:00,157.57,157.73,157.56,157.65,4125.502117033981,157.57,157.73,157.56,157.65,4125.5021
2013-03-06 11:45:00,157.62,157.74,157.6,157.68,5319.726414070134,157.62,157.74,157.6,157.68,5319.7264
2013-03-06 11:50:00,157.67,157.76,157.63,157.67,9988.05775702964,157.67,157.76,157.63,157.67,9988.0578
2013-03-06 11:55:00,157.72,157.78,157.63,157.7,3799.804581478667,157.72,157.78,157.63,157.7,3799.8046
2013-03-06 12:00:00,157.7,157.7,157.5,157.63,7382.477472587125,157.7,157.7,157.5,157.63,7382.4775
2013-03-06 12:05:00,157.56,157.64,157.44,157.44,5753.989794810553,157.56,157.64,157.44,157.44,5753.9898
2013-03-06 12:10:00,157.43,157.58,157.41,157.47,7491.043317772229,157.43,157.58,157.41,157.47,7491.0433
2013-03-06 12:15:00,157.5,157.59,157.37,157.59,5971.121485180763,157.5,157.59,157.37,157.59,5971.1215
2013-03-06 12:20:00,157.55,157.66,157.49,157.51,3039.8436651829334,157.55,157.66,157.49,157.51,3039.8437
2013-03-06 12:25:00,157.51,157.6,157.43,157.51,4559.7654977744005,157.51,157.6,157.43,157.51,4559.7655
2013-03-06 12:30:00,157.51,157.66,157.48,157.61,3148.4095103680384,157.51,157.66,157.48,157.61,3148.4095
2013-03-06 12:35:00,157.69,157.88,157.53,157.55,7273.91162740202,157.69,157.88,157.53,157.55,7273.9116
2013-03-06 12:40:00,157.6,157.78,157.6,157.67,3908.370426663772,157.6,157.78,157.6,157.67,3908.3704
2013-03-06 12:45:00,157.62,157.8,157.62,157.8,4776.89718814461,157.62,157.8,157.62,157.8,4776.8972
2013-03-06 12:50:00,157.82,157.9,157.77,157.78,7056.77993703181,157.82,157.9,157.77,157.78,7056.7799
2013-03-06 12:55:00,157.78,157.89,157.66,157.82,16393.44262295082,157.78,157.89,157.66,157.82,16393.4426
2013-03-06 13:00:00,157.88,158.05,157.83,158.05,8142.438388882858,157.88,158.05,157.83,158.05,8142.4384
2013-03-06 13:05:00,158.04,158.3,158.04,158.24,10205.189447399847,158.04,158.3,158.04,158.24,10205.1894
2013-03-06 13:10:00,158.28,158.34,158.21,158.28,12267.940505916838,158.28,158.34,158.21,158.28,12267.9405
2013-03-06 13:15:00,158.32,158.46,158.26,158.28,10856.584518510475,158.32,158.46,158.26,158.28,10856.5845
2013-03-06 13:20:00,158.34,158.37,158.15,158.22,19650.417978503963,158.34,158.37,158.15,158.22,19650.418
2013-03-06 13:25:00,158.22,158.27,158.14,158.24,4559.7654977744005,158.22,158.27,158.14,158.24,4559.7655
2013-03-06 13:30:00,158.24,158.3,158.15,158.25,8251.004234067963,158.24,158.3,158.15,158.25,8251.0042
2013-03-06 13:35:00,158.25,158.44,158.24,158.42,4234.067962219086,158.25,158.44,158.24,158.42,4234.068
2013-03-06 13:40:00,158.43,158.46,158.35,158.43,6405.384865921182,158.43,158.46,158.35,158.43,6405.3849
2013-03-06 13:45:00,158.43,158.48,158.43,158.46,8902.399305178591,158.43,158.48,158.43,158.46,8902.3993
2013-03-06 13:50:00,158.46,158.46,158.33,158.38,10639.452828140267,158.46,158.46,158.33,158.38,10639.4528
2013-03-06 13:55:00,158.38,158.51,158.31,158.51,17479.101074801867,158.38,158.51,158.31,158.51,17479.1011
2013-03-06 14:00:00,158.56,158.66,158.4,158.59,23124.52502442732,158.56,158.66,158.4,158.59,23124.525
2013-03-06 14:05:00,158.59,158.59,158.36,158.36,12593.638041472152,158.59,158.59,158.36,158.36,12593.638
2013-03-06 14:10:00,158.37,158.37,158.17,158.24,11507.979589621104,158.37,158.37,158.17,158.24,11507.9796
2013-03-06 14:15:00,158.26,158.38,158.23,158.26,3474.1070459233524,158.26,158.38,158.23,158.26,3474.107
2013-03-06 14:20:00,158.26,158.42,158.26,158.32,5862.555639995658,158.26,158.42,158.26,158.32,5862.5556
2013-03-06 14:25:00,158.23,158.34,158.23,158.24,5211.160568885029,158.23,158.34,158.23,158.24,5211.1606
2013-03-06 14:30:00,158.24,158.4,158.24,158.32,8251.004234067963,158.24,158.4,158.24,158.32,8251.0042
2013-03-06 14:35:00,158.35,158.36,158.22,158.32,8033.872543697753,158.35,158.36,158.22,158.32,8033.8725
2013-03-06 14:40:00,158.22,158.35,158.16,158.24,34523.938768863314,158.22,158.35,158.16,158.24,34523.9388
2013-03-06 14:45:00,158.22,158.36,158.21,158.36,5971.121485180763,158.22,158.36,158.21,158.36,5971.1215
2013-03-06 14:50:00,158.36,158.42,158.23,158.36,8576.701769623276,158.36,158.42,158.23,158.36,8576.7018
2013-03-06 14:55:00,158.34,158.39,158.3,158.38,4994.02887851482,158.34,158.39,158.3,158.38,4994.0289
2013-03-06 15:00:00,158.38,158.38,158.17,158.24,9770.92606665943,158.38,158.38,158.17,158.24,9770.9261
2013-03-06 15:05:00,158.24,158.28,158.18,158.18,7056.77993703181,158.24,158.28,158.18,158.18,7056.7799
2013-03-06 15:10:00,158.13,158.15,158.04,158.11,11616.54543480621,158.13,158.15,158.04,158.11,11616.5454
2013-03-06 15:15:00,158.11,158.25,158.1,158.17,11725.111279991315,158.11,158.25,158.1,158.17,11725.1113
2013-03-06 15:20:00,158.18,158.2,158.09,158.2,6948.214091846705,158.18,158.2,158.09,158.2,6948.2141
2013-03-06 15:25:00,158.19,158.19,158.06,158.15,7165.345782216915,158.19,158.19,158.06,158.15,7165.3458
2013-03-06 15:30:00,158.15,158.23,158.04,158.23,20736.07643035501,158.15,158.23,158.04,158.23,20736.0764
2013-03-06 15:35:00,158.24,158.31,158.16,158.27,14222.125719248725,158.24,158.31,158.16,158.27,14222.1257
2013-03-06 15:40:00,158.33,158.4,158.25,158.27,14113.55987406362,158.33,158.4,158.25,158.27,14113.5599
2013-03-06 15:45:00,158.28,158.39,158.25,158.36,15090.652480729565,158.28,158.39,158.25,158.36,15090.6525
2013-03-06 15:50:00,158.36,158.6,158.28,158.57,57757.02963847574,158.36,158.6,158.28,158.57,57757.0296
2013-03-06 15:55:00,158.56,158.88,158.56,158.84,50700.24970144393,158.56,158.88,158.56,158.84,50700.2497
2013-03-07 09:30:00,158.83,159.34,158.56,159.34,24644.446857018786,158.83,159.34,158.56,159.34,24644.4469
2013-03-07 09:35:00,159.32,159.32,158.62,158.99,19867.549668874173,159.32,159.32,158.62,158.99,19867.5497
2013-03-07 09:40:00,158.84,159.21,158.49,159.12,15742.04755184019,158.84,159.21,158.49,159.12,15742.0476
2013-03-07 09:45:00,159.12,159.18,158.16,158.28,35935.29475626968,159.12,159.18,158.16,158.28,35935.2948
2013-03-07 09:50:00,158.26,158.73,158.24,158.68,30832.700032569755,158.26,158.73,158.24,158.68,30832.7
2013-03-07 09:55:00,158.74,158.89,158.59,158.89,7708.175008142439,158.74,158.89,158.59,158.89,7708.175
2013-03-07 10:00:00,158.8,158.9,158.58,158.66,24210.18347627836,158.8,158.9,158.58,158.66,24210.1835
2013-03-07 10:05:00,158.69,158.95,158.51,158.8,10856.584518510475,158.69,158.95,158.51,158.8,10856.5845
2013-03-07 10:10:00,158.68,158.94,158.68,158.87,9553.79437628922,158.68,158.94,158.68,158.87,9553.7944
2013-03-07 10:15:00,158.87,159.06,158.65,159.06,9879.491911844534,158.87,159.06,158.65,159.06,9879.4919
2013-03-07 10:20:00,159.18,159.19,159.02,159.19,6948.214091846705,159.18,159.19,159.02,159.19,6948.2141
2013-03-07 10:25:00,159.19,159.24,159.06,159.12,4668.3313429595055,159.19,159.24,159.06,159.12,4668.3313
2013-03-07 10:30:00,159.12,159.21,159.0,159.14,7273.91162740202,159.12,159.21,159.0,159.14,7273.9116
2013-03-07 10:35:00,159.14,159.33,159.06,159.16,9010.965150363696,159.14,159.33,159.06,159.16,9010.9652
2013-03-07 10:40:00,159.15,159.33,158.89,159.33,9770.92606665943,159.15,159.33,158.89,159.33,9770.9261
2013-03-07 10:45:00,159.32,159.32,159.06,159.14,8359.570079253068,159.32,159.32,159.06,159.14,8359.5701
2013-03-07 10:50:00,159.14,159.17,158.99,159.11,6188.253175550972,159.14,159.17,158.99,159.11,6188.2532
2013-03-07 10:55:00,159.11,159.35,159.09,159.3,14547.82325480404,159.11,159.35,159.09,159.3,14547.8233
2013-03-07 11:00:00,159.23,159.26,159.0,159.07,8142.438388882858,159.23,159.26,159.0,159.07,8142.4384
2013-03-07 11:05:00,159.09,159.23,159.02,159.23,10422.321137770055,159.09,159.23,159.02,159.23,10422.3211
2013-03-07 11:10:00,159.12,159.22,158.91,158.96,17261.969384431657,159.12,159.22,158.91,158.96,17261.9694
2013-03-07 11:15:00,158.94,158.96,158.76,158.81,6731.082401476496,158.94,158.96,158.76,158.81,6731.0824
2013-03-07 11:20:00,158.81,158.83,158.61,158.61,12050.80881554663,158.81,158.83,158.61,158.61,12050.8088
2013-03-07 11:25:00,158.69,158.69,158.45,158.45,6839.648246661601,158.69,158.69,158.45,158.45,6839.6482
2013-03-07 11:30:00,158.49,158.83,158.49,158.76,7925.306698512648,158.49,158.83,158.49,158.76,7925.3067
2013-03-07 11:35:00,158.77,158.79,158.66,158.68,2931.277819997829,158.77,158.79,158.66,158.68,2931.2778
2013-03-07 11:40:00,158.72,158.79,158.63,158.63,3256.975355553143,158.72,158.79,158.63,158.63,3256.9754
2013-03-07 11:45:00,158.65,158.7,158.5,158.51,3799.804581478667,158.65,158.7,158.5,158.51,3799.8046
2013-03-07 11:50:00,158.51,158.66,158.47,158.63,2714.14612962762,158.51,158.66,158.47,158.63,2714.1461
2013-03-07 11:55:00,158.63,158.67,158.43,158.46,3799.804581478667,158.63,158.67,158.43,158.46,3799.8046
2013-03-07 12:00:00,158.41,158.5,158.34,158.41,7165.345782216915,158.41,158.5,158.34,158.41,7165.3458
2013-03-07 12:05:00,158.4,158.46,158.37,158.4,3039.8436651829334,158.4,158.46,158.37,158.4,3039.8437
2013-03-07 12:10:00,158.41,158.43,158.24,158.36,3691.2387362935615,158.41,158.43,158.24,158.36,3691.2387
2013-03-07 12:15:00,158.39,158.57,158.36,158.53,2822.711974812724,158.39,158.57,158.36,158.53,2822.712
2013-03-07 12:20:00,158.51,158.55,158.39,158.49,4234.067962219086,158.51,158.55,158.39,158.49,4234.068
2013-03-07 12:25:00,158.44,158.59,158.44,158.57,7491.043317772229,158.44,158.59,158.44,158.57,7491.0433
2013-03-07 12:30:00,158.53,158.56,158.5,158.51,3039.8436651829334,158.53,158.56,158.5,158.51,3039.8437
2013-03-07 12:35:00,158.53,158.55,158.49,158.49,3039.8436651829334,158.53,158.55,158.49,158.49,3039.8437
2013-03-07 12:40:00,158.5,158.53,158.44,158.49,2497.01443925741,158.5,158.53,158.44,158.49,2497.0144
2013-03-07 12:45:00,158.51,158.72,158.51,158.7,3908.370426663772,158.51,158.72,158.51,158.7,3908.3704
2013-03-07 12:50:00,158.69,158.81,158.63,158.75,2171.316903702096,158.69,158.81,158.63,158.75,2171.3169
2013-03-07 12:55:00,158.75,158.89,158.73,158.8,5862.555639995658,158.75,158.89,158.73,158.8,5862.5556
2013-03-07 13:00:00,158.8,158.86,158.72,158.86,2279.8827488872003,158.8,158.86,158.72,158.86,2279.8827
2013-03-07 13:05:00,158.86,158.88,158.65,158.65,2931.277819997829,158.86,158.88,158.65,158.65,2931.2778
2013-03-07 13:10:00,158.66,158.94,158.66,158.9,3908.370426663772,158.66,158.94,158.66,158.9,3908.3704
2013-03-07 13:15:00,158.86,158.9,158.76,158.76,1737.0535229616762,158.86,158.9,158.76,158.76,1737.0535
2013-03-07 13:20:00,158.75,158.75,158.6,158.67,6079.687330365867,158.75,158.75,158.6,158.67,6079.6873
2013-03-07 13:25:00,158.59,158.6,158.5,158.51,3691.2387362935615,158.59,158.6,158.5,158.51,3691.2387
2013-03-07 13:30:00,158.54,158.55,158.45,158.48,2279.8827488872003,158.54,158.55,158.45,158.48,2279.8827
2013-03-07 13:35:00,158.46,158.47,158.3,158.43,5211.160568885029,158.46,158.47,158.3,158.43,5211.1606
2013-03-07 13:40:00,158.43,158.6,158.43,158.52,2714.14612962762,158.43,158.6,158.43,158.52,2714.1461
2013-03-07 13:45:00,158.53,158.68,158.53,158.68,7599.609162957334,158.53,158.68,158.53,158.68,7599.6092
2013-03-07 13:50:00,158.67,158.7,158.62,158.66,1628.4876777765714,158.67,158.7,158.62,158.66,1628.4877
2013-03-07 13:55:00,158.65,158.67,158.55,158.67,3582.6728911084574,158.65,158.67,158.55,158.67,3582.6729
2013-03-07 14:00:00,158.58,158.62,158.5,158.51,6839.648246661601,158.58,158.62,158.5,158.51,6839.6482
2013-03-07 14:05:00,158.48,158.53,158.36,158.38,5428.292259255239,158.48,158.53,158.36,158.38,5428.2923
2013-03-07 14:10:00,158.36,158.59,158.36,158.59,5428.292259255239,158.36,158.59,158.36,158.59,5428.2923
2013-03-07 14:15:00,158.59,158.7,158.58,158.69,5536.858104440344,158.59,158.7,158.58,158.69,5536.8581
2013-03-07 14:20:00,158.7,158.73,158.45,158.55,45054.82575181848,158.7,158.73,158.45,158.55,45054.8258
2013-03-07 14:25:00,158.57,158.61,158.29,158.29,23450.22255998263,158.57,158.61,158.29,158.29,23450.2226
2013-03-07 14:30:00,158.31,158.4,158.21,158.29,8576.701769623276,158.31,158.4,158.21,158.29,8576.7018
2013-03-07 14:35:00,158.29,158.29,158.02,158.02,49506.025404407774,158.29,158.29,158.02,158.02,49506.0254
2013-03-07 14:40:00,158.05,158.12,157.95,158.1,14764.95494517425,158.05,158.12,157.95,158.1,14764.9549
2013-03-07 14:45:00,158.08,158.26,157.99,158.23,12593.638041472152,158.08,158.26,157.99,158.23,12593.638
2013-03-07 14:50:00,158.23,158.35,158.23,158.27,4994.02887851482,158.23,158.35,158.23,158.27,4994.0289
2013-03-07 14:55:00,158.25,158.29,158.12,158.14,42340.67962219086,158.25,158.29,158.12,158.14,42340.6796
2013-03-07 15:00:00,158.19,158.22,158.14,158.22,8902.399305178591,158.19,158.22,158.14,158.22,8902.3993
2013-03-07 15:05:00,158.24,158.35,158.13,158.16,14439.257409618936,158.24,158.35,158.13,158.16,14439.2574
2013-03-07 15:10:00,158.16,158.33,158.03,158.33,17913.364455542287,158.16,158.33,158.03,158.33,17913.3645
2013-03-07 15:15:00,158.33,158.39,158.13,158.21,14764.95494517425,158.33,158.39,158.13,158.21,14764.9549
2013-03-07 15:20:00,158.19,158.22,158.01,158.07,9445.228531104114,158.19,158.22,158.01,158.07,9445.2285
2013-03-07 15:25:00,158.09,158.2,158.07,158.19,8142.438388882858,158.09,158.2,158.07,158.19,8142.4384
2013-03-07 15:30:00,158.17,158.28,158.1,158.13,13245.033112582782,158.17,158.28,158.1,158.13,13245.0331
2013-03-07 15:35:00,158.13,158.14,158.03,158.07,10748.018673325372,158.13,158.14,158.03,158.07,10748.0187
2013-03-07 15:40:00,158.07,158.16,157.84,157.84,13787.862338508306,158.07,158.16,157.84,157.84,13787.8623
2013-03-07 15:45:00,157.85,158.04,157.8,157.98,16719.140158506136,157.85,158.04,157.8,157.98,16719.1402
2013-03-07 15:50:00,157.93,158.01,157.51,157.94,60905.439148843776,157.93,158.01,157.51,157.94,60905.4391
2013-03-07 15:55:00,157.94,158.16,157.88,157.94,55151.449354033226,157.94,158.16,157.88,157.94,55151.4494
2013-03-08 09:30:00,158.81,159.34,158.57,159.04,28227.11974812724,158.81,159.34,158.57,159.04,28227.1197
2013-03-08 09:35:00,159.04,159.26,158.64,158.99,28335.685593312344,159.04,159.26,158.64,158.99,28335.6856
2013-03-08 09:40:00,158.95,159.06,158.39,158.45,14113.55987406362,158.95,159.06,158.39,158.45,14113.5599
2013-03-08 09:45:00,158.36,158.55,158.11,158.55,26598.632070350668,158.36,158.55,158.11,158.55,26598.6321
2013-03-08 09:50:00,158.47,158.8,158.43,158.66,54500.0542829226,158.47,158.8,158.43,158.66,54500.0543
2013-03-08 09:55:00,158.59,158.66,158.43,158.56,23558.788405167736,158.59,158.66,158.43,158.56,23558.7884
2013-03-08 10:00:00,158.44,158.55,158.23,158.33,23124.52502442732,158.44,158.55,158.23,158.33,23124.525
2013-03-08 10:05:00,158.3,158.3,157.71,157.91,12159.374660731732,158.3,158.3,157.71,157.91,12159.3747
2013-03-08 10:10:00,158.01,158.19,157.85,158.14,22364.564108131584,158.01,158.19,157.85,158.14,22364.5641
2013-03-08 10:15:00,158.2,158.48,158.14,158.48,13027.901422212572,158.2,158.48,158.14,158.48,13027.9014
2013-03-08 10:20:00,158.51,158.67,158.46,158.57,6948.214091846705,158.51,158.67,158.46,158.57,6948.2141
2013-03-08 10:25:00,158.52,158.7,158.48,158.64,4234.067962219086,158.52,158.7,158.48,158.64,4234.068
2013-03-08 10:30:00,158.64,158.71,158.53,158.59,5862.555639995658,158.64,158.71,158.53,158.59,5862.5556
2013-03-08 10:35:00,158.55,158.66,158.51,158.62,6839.648246661601,158.55,158.66,158.51,158.62,6839.6482
2013-03-08 10:40:00,158.62,158.77,158.56,158.74,8251.004234067963,158.62,158.77,158.56,158.74,8251.0042
2013-03-08 10:45:00,158.62,158.75,158.52,158.75,9336.662685919013,158.62,158.75,158.52,158.75,9336.6627
2013-03-08 10:50:00,158.67,158.82,158.53,158.63,13570.730648138097,158.67,158.82,158.53,158.63,13570.7306
2013-03-08 10:55:00,158.66,158.83,158.61,158.73,5102.5947236999245,158.66,158.83,158.61,158.73,5102.5947
2013-03-08 11:00:00,158.71,158.82,158.58,158.75,11290.847899250895,158.71,158.82,158.58,158.75,11290.8479
2013-03-08 11:05:00,158.82,159.07,158.81,159.0,5971.121485180763,158.82,159.07,158.81,159.0,5971.1215
2013-03-08 11:10:00,159.02,159.1,158.94,159.06,6188.253175550972,159.02,159.1,158.94,159.06,6188.2532
2013-03-08 11:15:00,158.98,158.99,158.81,158.82,47443.27434589079,158.98,158.99,158.81,158.82,47443.2743
2013-03-08 11:20:00,158.85,158.85,158.58,158.59,17261.969384431657,158.85,158.85,158.58,158.59,17261.9694
2013-03-08 11:25:00,158.52,158.69,158.52,158.6,9445.228531104114,158.52,158.69,158.52,158.6,9445.2285
2013-03-08 11:30:00,158.56,158.65,158.44,158.59,5211.160568885029,158.56,158.65,158.44,158.59,5211.1606
2013-03-08 11:35:00,158.58,158.63,158.51,158.51,11399.413744436,158.58,158.63,158.51,158.51,11399.4137
2013-03-08 11:40:00,158.51,158.6,158.48,158.59,8251.004234067963,158.51,158.6,158.48,158.59,8251.0042
2013-03-08 11:45:00,158.6,158.66,158.53,158.63,7816.740853327544,158.6,158.66,158.53,158.63,7816.7409
2013-03-08 11:50:00,158.63,158.63,158.52,158.57,8142.438388882858,158.63,158.63,158.52,158.57,8142.4384
2013-03-08 11:55:00,158.53,158.66,158.38,158.59,15199.218325914668,158.53,158.66,158.38,158.59,15199.2183
2013-03-08 12:00:00,158.58,158.63,158.54,158.61,4451.199652589296,158.58,158.63,158.54,158.61,4451.1997
2013-03-08 12:05:00,158.59,158.63,158.56,158.59,7925.306698512648,158.59,158.63,158.56,158.59,7925.3067
2013-03-08 12:10:00,158.56,158.64,158.52,158.56,7599.609162957334,158.56,158.64,158.52,158.56,7599.6092
2013-03-08 12:15:00,158.52,158.57,158.42,158.42,4125.502117033981,158.52,158.57,158.42,158.42,4125.5021
2013-03-08 12:20:00,158.43,158.65,158.36,158.65,11833.67712517642,158.43,158.65,158.36,158.65,11833.6771
2013-03-08 12:25:00,158.65,158.69,158.51,158.69,11942.242970361523,158.65,158.69,158.51,158.69,11942.243
2013-03-08 12:30:00,158.6,158.71,158.58,158.68,9662.360221474324,158.6,158.71,158.58,158.68,9662.3602
2013-03-08 12:35:00,158.68,158.85,158.66,158.79,25078.7102377592,158.68,158.85,158.66,158.79,25078.7102
2013-03-08 12:40:00,158.76,158.81,158.66,158.79,17804.798610357182,158.76,158.81,158.66,158.79,17804.7986
2013-03-08 12:45:00,158.78,158.96,158.78,158.82,16284.876777765716,158.78,158.96,158.78,158.82,16284.8768
2013-03-08 12:50:00,158.83,158.98,158.82,158.95,15959.1792422104,158.83,158.98,158.82,158.95,15959.1792
2013-03-08 12:55:00,158.94,159.11,158.91,159.1,14004.994028878516,158.94,159.11,158.91,159.1,14004.994
2013-03-08 13:00:00,159.12,159.15,158.94,158.99,9770.92606665943,159.12,159.15,158.94,158.99,9770.9261
2013-03-08 13:05:00,158.99,159.11,158.95,159.08,4668.3313429595055,158.99,159.11,158.95,159.08,4668.3313
2013-03-08 13:10:00,159.06,159.07,158.99,158.99,4668.3313429595055,159.06,159.07,158.99,158.99,4668.3313
2013-03-08 13:15:00,158.98,159.28,158.96,159.07,20301.8130496146,158.98,159.28,158.96,159.07,20301.813
2013-03-08 13:20:00,159.14,159.14,158.98,158.98,11182.282054065792,159.14,159.14,158.98,158.98,11182.2821
2013-03-08 13:25:00,158.97,158.98,158.79,158.81,13787.862338508306,158.97,158.98,158.79,158.81,13787.8623
2013-03-08 13:30:00,158.83,159.09,158.67,158.69,79795.89621105201,158.83,159.09,158.67,158.69,79795.8962
2013-03-08 13:35:00,158.66,158.82,158.66,158.71,10096.623602214744,158.66,158.82,158.66,158.71,10096.6236
2013-03-08 13:40:00,158.72,158.72,158.48,158.51,8902.399305178591,158.72,158.72,158.48,158.51,8902.3993
2013-03-08 13:45:00,158.48,158.77,158.47,158.71,9445.228531104114,158.48,158.77,158.47,158.71,9445.2285
2013-03-08 13:50:00,158.67,158.76,158.56,158.64,15090.652480729565,158.67,158.76,158.56,158.64,15090.6525
2013-03-08 13:55:00,158.64,158.7,158.49,158.49,7165.345782216915,158.64,158.7,158.49,158.49,7165.3458
2013-03-08 14:00:00,158.59,158.71,158.49,158.71,20301.8130496146,158.59,158.71,158.49,158.71,20301.813
2013-03-08 14:05:00,158.7,158.87,158.69,158.75,22581.69579850179,158.7,158.87,158.69,158.75,22581.6958
2013-03-08 14:10:00,158.77,158.78,158.59,158.59,5428.292259255239,158.77,158.78,158.59,158.59,5428.2923
2013-03-08 14:15:00,158.59,158.64,158.59,158.59,3799.804581478667,158.59,158.64,158.59,158.59,3799.8046
2013-03-08 14:20:00,158.57,158.61,158.43,158.55,5536.858104440344,158.57,158.61,158.43,158.55,5536.8581
2013-03-08 14:25:00,158.54,158.73,158.54,158.63,36695.25567256541,158.54,158.73,158.54,158.63,36695.2557
2013-03-08 14:30:00,158.63,158.72,158.61,158.71,6188.253175550972,158.63,158.72,158.61,158.71,6188.2532
2013-03-08 14:35:00,158.69,158.69,158.5,158.68,8359.570079253068,158.69,158.69,158.5,158.68,8359.5701
2013-03-08 14:40:00,158.68,158.71,158.55,158.59,12919.335577027468,158.68,158.71,158.55,158.59,12919.3356
2013-03-08 14:45:00,158.6,158.6,158.51,158.53,14982.086635544458,158.6,158.6,158.51,158.53,14982.0866
2013-03-08 14:50:00,158.49,158.57,158.46,158.48,14547.82325480404,158.49,158.57,158.46,158.48,14547.8233
2013-03-08 14:55:00,158.45,158.6,158.37,158.58,18456.19368146781,158.45,158.6,158.37,158.58,18456.1937
2013-03-08 15:00:00,158.59,158.83,158.58,158.81,13353.598957767888,158.59,158.83,158.58,158.81,13353.599
2013-03-08 15:05:00,158.82,158.83,158.66,158.74,13136.467267397677,158.82,158.83,158.66,158.74,13136.4673
2013-03-08 15:10:00,158.75,158.78,158.71,158.75,5753.989794810553,158.75,158.78,158.71,158.75,5753.9898
2013-03-08 15:15:00,158.74,158.83,158.73,158.8,10639.452828140267,158.74,158.83,158.73,158.8,10639.4528
2013-03-08 15:20:00,158.78,158.78,158.69,158.73,9879.491911844534,158.78,158.78,158.69,158.73,9879.4919
2013-03-08 15:25:00,158.73,158.74,158.59,158.59,12050.80881554663,158.73,158.74,158.59,158.59,12050.8088
2013-03-08 15:30:00,158.61,158.65,158.52,158.65,10096.623602214744,158.61,158.65,158.52,158.65,10096.6236
2013-03-08 15:35:00,158.63,158.64,158.51,158.63,13027.901422212572,158.63,158.64,158.51,158.63,13027.9014
2013-03-08 15:40:00,158.64,158.68,158.52,158.52,9228.096840733906,158.64,158.68,158.52,158.52,9228.0968
2013-03-08 15:45:00,158.52,158.75,158.51,158.73,14113.55987406362,158.52,158.75,158.51,158.73,14113.5599
2013-03-08 15:50:00,158.72,158.97,158.72,158.76,33329.71447182717,158.72,158.97,158.72,158.76,33329.7145
2013-03-08 15:55:00,158.78,158.85,158.68,158.78,48854.63033329714,158.78,158.85,158.68,158.78,48854.6303
2013-03-11 09:30:00,158.29,158.8,158.22,158.72,15850.613397025296,158.29,158.8,158.22,158.72,15850.6134
2013-03-11 09:35:00,158.61,159.04,158.59,158.83,37998.04581478667,158.61,159.04,158.59,158.83,37998.0458
2013-03-11 09:40:00,158.87,159.07,158.78,159.07,6188.253175550972,158.87,159.07,158.78,159.07,6188.2532
2013-03-11 09:45:00,159.02,159.18,159.02,159.02,5428.292259255239,159.02,159.18,159.02,159.02,5428.2923
2013-03-11 09:50:00,159.02,159.17,158.94,159.09,14656.389099989145,159.02,159.17,158.94,159.09,14656.3891
2013-03-11 09:55:00,159.01,159.17,158.94,159.04,12810.769731842363,159.01,159.17,158.94,159.04,12810.7697
2013-03-11 10:00:00,159.02,159.16,158.96,159.15,24318.749321463467,159.02,159.16,158.96,159.15,24318.7493
2013-03-11 10:05:00,159.11,159.14,159.0,159.0,11616.54543480621,159.11,159.14,159.0,159.0,11616.5454
2013-03-11 10:10:00,159.05,159.07,158.66,158.68,9988.05775702964,159.05,159.07,158.66,158.68,9988.0578
2013-03-11 10:15:00,158.55,158.65,158.49,158.6,16067.745087395506,158.55,158.65,158.49,158.6,16067.7451
2013-03-11 10:20:00,158.57,158.68,158.48,158.59,11507.979589621104,158.57,158.68,158.48,158.59,11507.9796
2013-03-11 10:25:00,158.54,158.61,158.48,158.58,23775.920095537946,158.54,158.61,158.48,158.58,23775.9201
2013-03-11 10:30:00,158.58,159.76,158.57,158.68,28118.55390294213,158.58,159.76,158.57,158.68,28118.5539
2013-03-11 10:35:00,158.68,158.69,158.48,158.62,15416.350016284878,158.68,158.69,158.48,158.62,15416.35
2013-03-11 10:40:00,158.65,158.71,158.35,158.35,19433.28628813376,158.65,158.71,158.35,158.35,19433.2863
2013-03-11 10:45:00,158.34,158.37,158.19,158.26,10639.452828140267,158.34,158.37,158.19,158.26,10639.4528
2013-03-11 10:50:00,158.26,158.36,158.13,158.14,15742.04755184019,158.26,158.36,158.13,158.14,15742.0476
2013-03-11 10:55:00,158.14,158.3,158.11,158.24,19758.98382368907,158.14,158.3,158.11,158.24,19758.9838
2013-03-11 11:00:00,158.24,158.43,157.89,157.92,33221.14862664206,158.24,158.43,157.89,157.92,33221.1486
2013-03-11 11:05:00,157.92,158.46,157.92,158.34,11182.282054065792,157.92,158.46,157.92,158.34,11182.2821
2013-03-11 11:10:00,158.28,158.53,158.25,158.43,9228.096840733906,158.28,158.53,158.25,158.43,9228.0968
2013-03-11 11:15:00,158.35,158.48,158.3,158.44,8793.833459993486,158.35,158.48,158.3,158.44,8793.8335
2013-03-11 11:20:00,158.44,158.59,158.44,158.58,6296.819020736077,158.44,158.59,158.44,158.58,6296.819
2013-03-11 11:25:00,158.53,158.74,158.52,158.71,9770.92606665943,158.53,158.74,158.52,158.71,9770.9261
2013-03-11 11:30:00,158.74,158.94,158.67,158.94,9770.92606665943,158.74,158.94,158.67,158.94,9770.9261
2013-03-11 11:35:00,158.88,158.95,158.59,158.65,28227.11974812724,158.88,158.95,158.59,158.65,28227.1197
2013-03-11 11:40:00,158.61,158.9,158.61,158.86,5319.726414070134,158.61,158.9,158.61,158.86,5319.7264
2013-03-11 11:45:00,158.83,158.89,158.83,158.83,4125.502117033981,158.83,158.89,158.83,158.83,4125.5021
2013-03-11 11:50:00,158.87,159.0,158.83,159.0,5536.858104440344,158.87,159.0,158.83,159.0,5536.8581
2013-03-11 11:55:00,158.97,158.98,158.86,158.9,10422.321137770055,158.97,158.98,158.86,158.9,10422.3211
2013-03-11 12:00:00,158.89,158.96,158.86,158.95,4885.463033329715,158.89,158.96,158.86,158.95,4885.463
2013-03-11 12:05:00,158.96,159.01,158.85,158.91,11616.54543480621,158.96,159.01,158.85,158.91,11616.5454
2013-03-11 12:10:00,158.88,158.97,158.85,158.95,10096.623602214744,158.88,158.97,158.85,158.95,10096.6236
2013-03-11 12:15:00,158.95,158.97,158.87,158.97,2605.5802844425143,158.95,158.97,158.87,158.97,2605.5803
2013-03-11 12:20:00,158.96,159.09,158.95,159.07,8685.267614808381,158.96,159.09,158.95,159.07,8685.2676
2013-03-11 12:25:00,159.09,159.16,159.03,159.15,4342.633807404191,159.09,159.16,159.03,159.15,4342.6338
2013-03-11 12:30:00,159.16,159.16,159.03,159.07,5211.160568885029,159.16,159.16,159.03,159.07,5211.1606
2013-03-11 12:35:00,159.05,159.14,159.03,159.04,2388.448594072305,159.05,159.14,159.03,159.04,2388.4486
2013-03-11 12:40:00,159.06,159.16,159.02,159.07,4016.936271848877,159.06,159.16,159.02,159.07,4016.9363
2013-03-11 12:45:00,159.08,159.19,159.06,159.11,1519.921832591467,159.08,159.19,159.06,159.11,1519.9218
2013-03-11 12:50:00,159.13,159.17,159.07,159.11,2605.5802844425143,159.13,159.17,159.07,159.11,2605.5803
2013-03-11 12:55:00,159.11,159.22,159.06,159.22,15850.613397025296,159.11,159.22,159.06,159.22,15850.6134
2013-03-11 13:00:00,159.3,159.33,159.23,159.26,5971.121485180763,159.3,159.33,159.23,159.26,5971.1215
2013-03-11 13:05:00,159.25,159.34,159.24,159.32,14439.257409618936,159.25,159.34,159.24,159.32,14439.2574
2013-03-11 13:10:00,159.3,159.34,159.16,159.24,5211.160568885029,159.3,159.34,159.16,159.24,5211.1606
2013-03-11 13:15:00,159.18,159.29,159.18,159.21,8902.399305178591,159.18,159.29,159.18,159.21,8902.3993
2013-03-11 13:20:00,159.23,159.31,159.22,159.23,4451.199652589296,159.23,159.31,159.22,159.23,4451.1997
2013-03-11 13:25:00,159.24,159.36,159.17,159.29,15742.04755184019,159.24,159.36,159.17,159.29,15742.0476
2013-03-11 13:30:00,159.31,159.31,159.22,159.3,4776.89718814461,159.31,159.31,159.22,159.3,4776.8972
2013-03-11 13:35:00,159.31,159.42,159.3,159.41,12810.769731842363,159.31,159.42,159.3,159.41,12810.7697
2013-03-11 13:40:00,159.38,159.51,159.35,159.38,6513.950711106286,159.38,159.51,159.35,159.38,6513.9507
2013-03-11 13:45:00,159.35,159.41,159.34,159.4,5971.121485180763,159.35,159.41,159.34,159.4,5971.1215
2013-03-11 13:50:00,159.39,159.48,159.39,159.48,5862.555639995658,159.39,159.48,159.39,159.48,5862.5556
2013-03-11 13:55:00,159.47,159.62,159.47,159.53,10639.452828140267,159.47,159.62,159.47,159.53,10639.4528
2013-03-11 14:00:00,159.6,159.61,159.47,159.58,11833.67712517642,159.6,159.61,159.47,159.58,11833.6771
2013-03-11 14:05:00,159.58,159.63,159.48,159.53,10422.321137770055,159.58,159.63,159.48,159.53,10422.3211
2013-03-11 14:10:00,159.55,159.65,159.5,159.51,9010.965150363696,159.55,159.65,159.5,159.51,9010.9652
2013-03-11 14:15:00,159.49,159.63,159.46,159.63,8142.438388882858,159.49,159.63,159.46,159.63,8142.4384
2013-03-11 14:20:00,159.61,159.72,159.56,159.7,15416.350016284878,159.61,159.72,159.56,159.7,15416.35
2013-03-11 14:25:00,159.72,159.79,159.52,159.54,9119.5309955488,159.72,159.79,159.52,159.54,9119.531
2013-03-11 14:30:00,159.53,159.68,159.53,159.55,5211.160568885029,159.53,159.68,159.53,159.55,5211.1606
2013-03-11 14:35:00,159.55,159.64,159.5,159.55,7056.77993703181,159.55,159.64,159.5,159.55,7056.7799
2013-03-11 14:40:00,159.53,159.84,159.53,159.72,18564.75952665292,159.53,159.84,159.53,159.72,18564.7595
2013-03-11 14:45:00,159.74,159.92,159.74,159.76,14004.994028878516,159.74,159.92,159.74,159.76,14004.994
2013-03-11 14:50:00,159.72,159.78,159.7,159.71,7925.306698512648,159.72,159.78,159.7,159.71,7925.3067
2013-03-11 14:55:00,159.7,159.72,159.62,159.65,11290.847899250895,159.7,159.72,159.62,159.65,11290.8479
2013-03-11 15:00:00,159.65,159.71,159.55,159.68,14982.086635544458,159.65,159.71,159.55,159.68,14982.0866
2013-03-11 15:05:00,159.72,159.78,159.68,159.74,19433.28628813376,159.72,159.78,159.68,159.74,19433.2863
2013-03-11 15:10:00,159.72,159.81,159.72,159.81,16284.876777765716,159.72,159.81,159.72,159.81,16284.8768
2013-03-11 15:15:00,159.79,159.85,159.74,159.85,28335.685593312344,159.79,159.85,159.74,159.85,28335.6856
2013-03-11 15:20:00,159.85,159.87,159.72,159.74,10530.886982955162,159.85,159.87,159.72,159.74,10530.887
2013-03-11 15:25:00,159.75,159.76,159.66,159.75,10639.452828140267,159.75,159.76,159.66,159.75,10639.4528
2013-03-11 15:30:00,159.73,159.83,159.73,159.79,21930.300727391164,159.73,159.83,159.73,159.79,21930.3007
2013-03-11 15:35:00,159.8,159.84,159.78,159.8,36043.860601454784,159.8,159.84,159.78,159.8,36043.8606
2013-03-11 15:40:00,159.81,159.95,159.81,159.9,34958.202149603734,159.81,159.95,159.81,159.9,34958.2021
2013-03-11 15:45:00,159.89,160.09,159.89,160.01,32786.88524590164,159.89,160.09,159.89,160.01,32786.8852
2013-03-11 15:50:00,160.03,160.17,160.02,160.15,30072.73911627402,160.03,160.17,160.02,160.15,30072.7391
2013-03-11 15:55:00,160.14,160.46,160.09,160.4,57648.46379329063,160.14,160.46,160.09,160.4,57648.4638
2013-03-12 09:30:00,160.28,161.07,160.1,160.75,28444.25143849745,160.28,161.07,160.1,160.75,28444.2514
2013-03-12 09:35:00,160.46,161.0,160.42,160.86,33438.28031701227,160.46,161.0,160.42,160.86,33438.2803
2013-03-12 09:40:00,160.77,161.44,160.68,161.04,36369.5581370101,160.77,161.44,160.68,161.04,36369.5581
2013-03-12 09:45:00,161.1,161.39,161.01,161.24,31049.831722939965,161.1,161.39,161.01,161.24,31049.8317
2013-03-12 09:50:00,161.25,161.35,161.04,161.22,17261.969384431657,161.25,161.35,161.04,161.22,17261.9694
2013-03-12 09:55:00,161.28,161.44,161.01,161.28,25621.539463684727,161.28,161.44,161.01,161.28,25621.5395
2013-03-12 10:00:00,161.29,161.42,161.11,161.11,21604.60319183585,161.29,161.42,161.11,161.11,21604.6032
2013-03-12 10:05:00,161.0,161.27,160.89,161.17,15416.350016284878,161.0,161.27,160.89,161.17,15416.35
2013-03-12 10:10:00,161.17,161.21,160.92,160.98,11616.54543480621,161.17,161.21,160.92,160.98,11616.5454
2013-03-12 10:15:00,160.95,161.16,160.88,161.1,16719.140158506136,160.95,161.16,160.88,161.1,16719.1402
2013-03-12 10:20:00,161.07,161.28,161.06,161.27,5862.555639995658,161.07,161.28,161.06,161.27,5862.5556
2013-03-12 10:25:00,161.3,161.39,161.1,161.38,22147.43241776137,161.3,161.39,161.1,161.38,22147.4324
2013-03-12 10:30:00,161.38,161.52,161.32,161.48,14330.69156443383,161.38,161.52,161.32,161.48,14330.6916
2013-03-12 10:35:00,161.47,161.47,161.05,161.28,15199.218325914668,161.47,161.47,161.05,161.28,15199.2183
2013-03-12 10:40:00,161.26,161.34,161.14,161.28,30941.26587775486,161.26,161.34,161.14,161.28,30941.2659
2013-03-12 10:45:00,161.3,161.37,161.16,161.25,16719.140158506136,161.3,161.37,161.16,161.25,16719.1402
2013-03-12 10:50:00,161.28,161.44,161.25,161.44,12159.374660731732,161.28,161.44,161.25,161.44,12159.3747
2013-03-12 10:55:00,161.42,161.56,161.42,161.55,10639.452828140267,161.42,161.56,161.42,161.55,10639.4528
2013-03-12 11:00:00,161.52,161.55,161.43,161.45,19541.85213331886,161.52,161.55,161.43,161.45,19541.8521
2013-03-12 11:05:00,161.44,161.46,161.23,161.44,19216.154597763543,161.44,161.46,161.23,161.44,19216.1546
2013-03-12 11:10:00,161.45,161.46,161.23,161.32,16284.876777765716,161.45,161.46,161.23,161.32,16284.8768
2013-03-12 11:15:00,161.34,161.35,161.22,161.27,8359.570079253068,161.34,161.35,161.22,161.27,8359.5701
2013-03-12 11:20:00,161.31,161.44,161.24,161.29,16067.745087395506,161.31,161.44,161.24,161.29,16067.7451
2013-03-12 11:25:00,161.3,161.42,161.16,161.3,18564.75952665292,161.3,161.42,161.16,161.3,18564.7595
2013-03-12 11:30:00,161.33,161.64,161.28,161.63,26272.93453479536,161.33,161.64,161.28,161.63,26272.9345
2013-03-12 11:35:00,161.6,161.64,161.35,161.37,16284.876777765716,161.6,161.64,161.35,161.37,16284.8768
2013-03-12 11:40:00,161.34,161.44,161.28,161.33,14764.95494517425,161.34,161.44,161.28,161.33,14764.9549
2013-03-12 11:45:00,161.3,161.59,161.18,161.46,52328.737379220496,161.3,161.59,161.18,161.46,52328.7374
2013-03-12 11:50:00,161.44,161.57,161.4,161.54,11942.242970361523,161.44,161.57,161.4,161.54,11942.243
2013-03-12 11:55:00,161.5,161.8,161.43,161.63,26490.066225165563,161.5,161.8,161.43,161.63,26490.0662
2013-03-12 12:00:00,161.59,161.7,161.35,161.42,47660.406036261,161.59,161.7,161.35,161.42,47660.406
2013-03-12 12:05:00,161.4,161.55,161.37,161.52,7925.306698512648,161.4,161.55,161.37,161.52,7925.3067
2013-03-12 12:10:00,161.42,161.58,161.36,161.44,22581.69579850179,161.42,161.58,161.36,161.44,22581.6958
2013-03-12 12:15:00,161.48,161.77,161.48,161.76,23558.788405167736,161.48,161.77,161.48,161.76,23558.7884
2013-03-12 12:20:00,161.75,161.91,161.75,161.81,8685.267614808381,161.75,161.91,161.75,161.81,8685.2676
2013-03-12 12:25:00,161.76,161.92,161.66,161.92,51894.47399848008,161.76,161.92,161.66,161.92,51894.474
2013-03-12 12:30:00,161.87,161.94,161.72,161.78,6188.253175550972,161.87,161.94,161.72,161.78,6188.2532
2013-03-12 12:35:00,161.78,162.08,161.75,162.05,11725.111279991315,161.78,162.08,161.75,162.05,11725.1113
2013-03-12 12:40:00,161.89,162.2,161.89,162.19,52545.86906959071,161.89,162.2,161.89,162.19,52545.8691
2013-03-12 12:45:00,162.18,162.41,162.11,162.41,17804.798610357182,162.18,162.41,162.11,162.41,17804.7986
2013-03-12 12:50:00,162.42,162.5,162.23,162.33,7273.91162740202,162.42,162.5,162.23,162.33,7273.9116
2013-03-12 12:55:00,162.3,162.55,162.3,162.49,7816.740853327544,162.3,162.55,162.3,162.49,7816.7409
2013-03-12 13:00:00,162.52,162.52,162.28,162.28,7708.175008142439,162.52,162.52,162.28,162.28,7708.175
2013-03-12 13:05:00,162.28,162.53,162.28,162.41,6731.082401476496,162.28,162.53,162.28,162.41,6731.0824
2013-03-12 13:10:00,162.34,162.36,162.18,162.33,24101.61763109326,162.34,162.36,162.18,162.33,24101.6176
2013-03-12 13:15:00,162.36,162.4,162.2,162.2,7382.477472587125,162.36,162.4,162.2,162.2,7382.4775
2013-03-12 13:20:00,162.21,162.35,162.21,162.35,5428.292259255239,162.21,162.35,162.21,162.35,5428.2923
2013-03-12 13:25:00,162.33,162.35,162.15,162.3,12376.506351101943,162.33,162.35,162.15,162.3,12376.5064
2013-03-12 13:30:00,162.3,162.39,162.28,162.34,13027.901422212572,162.3,162.39,162.28,162.34,13027.9014
2013-03-12 13:35:00,162.35,162.37,162.04,162.1,13027.901422212572,162.35,162.37,162.04,162.1,13027.9014
2013-03-12 13:40:00,162.07,162.29,162.01,162.25,12376.506351101943,162.07,162.29,162.01,162.25,12376.5064
2013-03-12 13:45:00,162.28,162.33,162.1,162.18,45489.0891325589,162.28,162.33,162.1,162.18,45489.0891
2013-03-12 13:50:00,162.17,162.19,162.02,162.12,11507.979589621104,162.17,162.19,162.02,162.12,11507.9796
2013-03-12 13:55:00,162.09,162.14,161.99,162.1,24210.18347627836,162.09,162.14,161.99,162.1,24210.1835
2013-03-12 14:00:00,162.09,162.24,162.06,162.06,15524.915861469985,162.09,162.24,162.06,162.06,15524.9159
2013-03-12 14:05:00,162.08,162.11,161.68,161.68,9770.92606665943,162.08,162.11,161.68,161.68,9770.9261
2013-03-12 14:10:00,161.65,161.85,161.39,161.85,26815.76376072088,161.65,161.85,161.39,161.85,26815.7638
2013-03-12 14:15:00,161.84,161.92,161.71,161.86,33438.28031701227,161.84,161.92,161.71,161.86,33438.2803
2013-03-12 14:20:00,161.89,162.05,161.84,161.97,26924.329605905983,161.89,162.05,161.84,161.97,26924.3296
2013-03-12 14:25:00,161.95,162.1,161.77,161.8,16176.31093258061,161.95,162.1,161.77,161.8,16176.3109
2013-03-12 14:30:00,161.8,162.02,161.8,161.94,89241.12474215613,161.8,162.02,161.8,161.94,89241.1247
2013-03-12 14:35:00,161.94,162.07,161.93,162.0,42449.24546737597,161.94,162.07,161.93,162.0,42449.2455
2013-03-12 14:40:00,161.97,162.13,161.97,162.07,11290.847899250895,161.97,162.13,161.97,162.07,11290.8479
2013-03-12 14:45:00,162.1,162.16,161.97,161.99,21387.47150146564,162.1,162.16,161.97,161.99,21387.4715
2013-03-12 14:50:00,162.0,162.15,161.95,162.14,37780.91412441646,162.0,162.15,161.95,162.14,37780.9141
2013-03-12 14:55:00,162.15,162.23,161.94,162.03,18781.891217023127,162.15,162.23,161.94,162.03,18781.8912
2013-03-12 15:00:00,162.06,162.1,161.89,162.02,17913.364455542287,162.06,162.1,161.89,162.02,17913.3645
2013-03-12 15:05:00,162.02,162.04,161.83,162.02,27575.724677016613,162.02,162.04,161.83,162.02,27575.7247
2013-03-12 15:10:00,162.04,162.14,161.98,162.07,33112.58278145696,162.04,162.14,161.98,162.07,33112.5828
2013-03-12 15:15:00,162.08,162.13,161.99,162.1,23667.35425035284,162.08,162.13,161.99,162.1,23667.3543
2013-03-12 15:20:00,162.12,162.17,162.01,162.12,35718.16306589947,162.12,162.17,162.01,162.12,35718.1631
2013-03-12 15:25:00,162.1,162.12,162.01,162.12,33329.71447182717,162.1,162.12,162.01,162.12,33329.7145
2013-03-12 15:30:00,162.11,162.13,162.0,162.09,38866.57257626751,162.11,162.13,162.0,162.09,38866.5726
2013-03-12 15:35:00,162.1,162.21,162.03,162.11,29747.041580718706,162.1,162.21,162.03,162.11,29747.0416
2013-03-12 15:40:00,162.11,162.18,161.98,162.0,34958.202149603734,162.11,162.18,161.98,162.0,34958.2021
2013-03-12 15:45:00,162.0,162.09,161.99,162.07,43534.90391922701,162.0,162.09,161.99,162.07,43534.9039
2013-03-12 15:50:00,162.07,162.18,162.0,162.17,65248.07295624797,162.07,162.18,162.0,162.17,65248.073
2013-03-12 15:55:00,162.19,162.37,162.11,162.22,80990.12050808816,162.19,162.37,162.11,162.22,80990.1205
2013-03-13 09:30:00,161.77,162.1,161.74,162.05,50700.24970144393,161.77,162.1,161.74,162.05,50700.2497
2013-03-13 09:35:00,162.01,162.01,160.97,161.01,17913.364455542287,162.01,162.01,160.97,161.01,17913.3645
2013-03-13 09:40:00,160.95,161.12,160.48,160.71,19976.11551405928,160.95,161.12,160.48,160.71,19976.1155
2013-03-13 09:45:00,160.85,161.18,160.53,161.15,14330.69156443383,160.85,161.18,160.53,161.15,14330.6916
2013-03-13 09:50:00,161.19,161.35,160.59,161.11,51134.51308218435,161.19,161.35,160.59,161.11,51134.5131
2013-03-13 09:55:00,161.07,161.38,161.01,161.09,21713.169037020954,161.07,161.38,161.01,161.09,21713.169
2013-03-13 10:00:00,161.1,161.4,161.06,161.4,22690.261643686896,161.1,161.4,161.06,161.4,22690.2616
2013-03-13 10:05:00,161.4,161.4,161.11,161.11,4451.199652589296,161.4,161.4,161.11,161.11,4451.1997
2013-03-13 10:10:00,161.19,161.48,161.18,161.4,15307.784171099773,161.19,161.48,161.18,161.4,15307.7842
2013-03-13 10:15:00,161.36,161.36,161.18,161.18,6622.516556291391,161.36,161.36,161.18,161.18,6622.5166
2013-03-13 10:20:00,161.19,161.35,161.16,161.33,8685.267614808381,161.19,161.35,161.16,161.33,8685.2676
2013-03-13 10:25:00,161.29,161.31,160.9,160.9,39517.96764737814,161.29,161.31,160.9,160.9,39517.9676
2013-03-13 10:30:00,160.88,161.12,160.81,161.12,15742.04755184019,160.88,161.12,160.81,161.12,15742.0476
2013-03-13 10:35:00,161.14,161.26,161.14,161.26,7708.175008142439,161.14,161.26,161.14,161.26,7708.175
2013-03-13 10:40:00,161.26,161.52,161.16,161.48,24427.31516664857,161.26,161.52,161.16,161.48,24427.3152
2013-03-13 10:45:00,161.55,161.65,161.54,161.63,3799.804581478667,161.55,161.65,161.54,161.63,3799.8046
2013-03-13 10:50:00,161.65,161.67,161.56,161.65,9336.662685919013,161.65,161.67,161.56,161.65,9336.6627
2013-03-13 10:55:00,161.58,161.64,161.49,161.6,2605.5802844425143,161.58,161.64,161.49,161.6,2605.5803
2013-03-13 11:00:00,161.63,161.71,161.57,161.68,11833.67712517642,161.63,161.71,161.57,161.68,11833.6771
2013-03-13 11:05:00,161.68,161.86,161.68,161.86,1954.185213331886,161.68,161.86,161.68,161.86,1954.1852
2013-03-13 11:10:00,161.86,162.0,161.82,161.96,8359.570079253068,161.86,162.0,161.82,161.96,8359.5701
2013-03-13 11:15:00,161.94,161.98,161.69,161.75,6622.516556291391,161.94,161.98,161.69,161.75,6622.5166
2013-03-13 11:20:00,161.73,161.81,161.58,161.68,37346.65074367605,161.73,161.81,161.58,161.68,37346.6507
2013-03-13 11:25:00,161.65,161.71,161.49,161.59,85007.05677993703,161.65,161.71,161.49,161.59,85007.0568
2013-03-13 11:30:00,161.54,161.76,161.54,161.72,47551.84019107589,161.54,161.76,161.54,161.72,47551.8402
2013-03-13 11:35:00,161.74,161.76,161.61,161.72,8251.004234067963,161.74,161.76,161.61,161.72,8251.0042
2013-03-13 11:40:00,161.75,161.83,161.71,161.83,10422.321137770055,161.75,161.83,161.71,161.83,10422.3211
2013-03-13 11:45:00,161.83,161.86,161.74,161.79,9988.05775702964,161.83,161.86,161.74,161.79,9988.0578
2013-03-13 11:50:00,161.8,161.86,161.76,161.86,13787.862338508306,161.8,161.86,161.76,161.86,13787.8623
2013-03-13 11:55:00,161.86,161.89,161.72,161.83,18781.891217023127,161.86,161.89,161.72,161.83,18781.8912
2013-03-13 12:00:00,161.76,161.89,161.76,161.89,12050.80881554663,161.76,161.89,161.76,161.89,12050.8088
2013-03-13 12:05:00,161.89,161.98,161.89,161.95,3691.2387362935615,161.89,161.98,161.89,161.95,3691.2387
2013-03-13 12:10:00,161.87,161.98,161.81,161.84,7056.77993703181,161.87,161.98,161.81,161.84,7056.7799
2013-03-13 12:15:00,161.79,161.97,161.77,161.94,9770.92606665943,161.79,161.97,161.77,161.94,9770.9261
2013-03-13 12:20:00,161.97,162.0,161.86,161.98,6839.648246661601,161.97,162.0,161.86,161.98,6839.6482
2013-03-13 12:25:00,161.93,162.03,161.88,161.91,7382.477472587125,161.93,162.03,161.88,161.91,7382.4775
2013-03-13 12:30:00,161.97,162.09,161.93,162.09,4668.3313429595055,161.97,162.09,161.93,162.09,4668.3313
2013-03-13 12:35:00,162.1,162.33,162.1,162.27,3365.541200738248,162.1,162.33,162.1,162.27,3365.5412
2013-03-13 12:40:00,162.4,162.43,162.1,162.11,7708.175008142439,162.4,162.43,162.1,162.11,7708.175
2013-03-13 12:45:00,162.18,162.27,162.15,162.24,7273.91162740202,162.18,162.27,162.15,162.24,7273.9116
2013-03-13 12:50:00,162.23,162.36,162.18,162.18,3691.2387362935615,162.23,162.36,162.18,162.18,3691.2387
2013-03-13 12:55:00,162.18,162.31,162.18,162.22,1628.4876777765714,162.18,162.31,162.18,162.22,1628.4877
2013-03-13 13:00:00,162.32,162.38,162.24,162.3,7491.043317772229,162.32,162.38,162.24,162.3,7491.0433
2013-03-13 13:05:00,162.37,162.37,162.21,162.28,5645.423949625448,162.37,162.37,162.21,162.28,5645.4239
2013-03-13 13:10:00,162.29,162.31,162.17,162.19,9445.228531104114,162.29,162.31,162.17,162.19,9445.2285
2013-03-13 13:15:00,162.24,162.37,162.21,162.33,6188.253175550972,162.24,162.37,162.21,162.33,6188.2532
2013-03-13 13:20:00,162.31,162.37,162.14,162.18,7599.609162957334,162.31,162.37,162.14,162.18,7599.6092
2013-03-13 13:25:00,162.14,162.21,162.14,162.19,4668.3313429595055,162.14,162.21,162.14,162.19,4668.3313
2013-03-13 13:30:00,162.17,162.19,162.11,162.17,3148.4095103680384,162.17,162.19,162.11,162.17,3148.4095
2013-03-13 13:35:00,162.19,162.19,162.04,162.04,9445.228531104114,162.19,162.19,162.04,162.04,9445.2285
2013-03-13 13:40:00,162.08,162.16,162.01,162.15,8685.267614808381,162.08,162.16,162.01,162.15,8685.2676
2013-03-13 13:45:00,162.17,162.23,162.14,162.21,11073.716208880687,162.17,162.23,162.14,162.21,11073.7162
2013-03-13 13:50:00,162.2,162.23,162.14,162.19,6188.253175550972,162.2,162.23,162.14,162.19,6188.2532
2013-03-13 13:55:00,162.19,162.2,162.07,162.09,13136.467267397677,162.19,162.2,162.07,162.09,13136.4673
2013-03-13 14:00:00,162.1,162.12,162.06,162.1,7925.306698512648,162.1,162.12,162.06,162.1,7925.3067
2013-03-13 14:05:00,162.11,162.12,162.01,162.1,10748.018673325372,162.11,162.12,162.01,162.1,10748.0187
2013-03-13 14:10:00,162.08,162.08,161.96,161.97,11073.716208880687,162.08,162.08,161.96,161.97,11073.7162
2013-03-13 14:15:00,161.97,162.04,161.9,161.97,13136.467267397677,161.97,162.04,161.9,161.97,13136.4673
2013-03-13 14:20:00,161.97,161.97,161.82,161.91,19216.154597763543,161.97,161.97,161.82,161.91,19216.1546
2013-03-13 14:25:00,161.9,162.07,161.88,162.07,15742.04755184019,161.9,162.07,161.88,162.07,15742.0476
2013-03-13 14:30:00,162.05,162.09,161.96,161.98,15633.481706655088,162.05,162.09,161.96,161.98,15633.4817
2013-03-13 14:35:00,161.98,162.1,161.96,162.1,7165.345782216915,161.98,162.1,161.96,162.1,7165.3458
2013-03-13 14:40:00,162.1,162.12,162.03,162.09,16067.745087395506,162.1,162.12,162.03,162.09,16067.7451
2013-03-13 14:45:00,162.09,162.24,162.09,162.11,10639.452828140267,162.09,162.24,162.09,162.11,10639.4528
2013-03-13 14:50:00,162.12,162.21,162.03,162.09,13679.296493323202,162.12,162.21,162.03,162.09,13679.2965
2013-03-13 14:55:00,162.0,162.21,161.99,162.19,7816.740853327544,162.0,162.21,161.99,162.19,7816.7409
2013-03-13 15:00:00,162.13,162.21,162.09,162.18,8468.135924438173,162.13,162.21,162.09,162.18,8468.1359
2013-03-13 15:05:00,162.16,162.16,161.75,161.78,15524.915861469985,162.16,162.16,161.75,161.78,15524.9159
2013-03-13 15:10:00,161.75,161.88,161.69,161.77,6188.253175550972,161.75,161.88,161.69,161.77,6188.2532
2013-03-13 15:15:00,161.76,161.8,161.45,161.51,24101.61763109326,161.76,161.8,161.45,161.51,24101.6176
2013-03-13 15:20:00,161.51,161.73,161.51,161.73,19107.58875257844,161.51,161.73,161.51,161.73,19107.5888
2013-03-13 15:25:00,161.71,161.75,161.63,161.71,6948.214091846705,161.71,161.75,161.63,161.71,6948.2141
2013-03-13 15:30:00,161.7,161.86,161.68,161.78,15742.04755184019,161.7,161.86,161.68,161.78,15742.0476
2013-03-13 15:35:00,161.78,161.96,161.77,161.92,13353.598957767888,161.78,161.96,161.77,161.92,13353.599
2013-03-13 15:40:00,161.94,162.1,161.86,162.08,16067.745087395506,161.94,162.1,161.86,162.08,16067.7451
2013-03-13 15:45:00,162.09,162.22,162.01,162.17,20627.510585169905,162.09,162.22,162.01,162.17,20627.5106
2013-03-13 15:50:00,162.21,162.24,162.09,162.21,40277.92856367387,162.21,162.24,162.09,162.21,40277.9286
2013-03-13 15:55:00,162.21,162.31,162.17,162.25,56237.10780588427,162.21,162.31,162.17,162.25,56237.1078
2013-03-14 09:30:00,162.3,163.03,162.03,162.68,23775.920095537946,162.3,163.03,162.03,162.68,23775.9201
2013-03-14 09:35:00,162.79,163.36,162.64,163.15,20627.510585169905,162.79,163.36,162.64,163.15,20627.5106
2013-03-14 09:40:00,163.0,163.41,162.94,163.29,23667.35425035284,163.0,163.41,162.94,163.29,23667.3543
2013-03-14 09:45:00,163.14,163.44,163.08,163.27,14982.086635544458,163.14,163.44,163.08,163.27,14982.0866
2013-03-14 09:50:00,163.26,163.36,162.98,163.16,27792.85636738682,163.26,163.36,162.98,163.16,27792.8564
2013-03-14 09:55:00,163.16,163.37,163.09,163.3,17261.969384431657,163.16,163.37,163.09,163.3,17261.9694
2013-03-14 10:00:00,163.23,163.45,163.15,163.33,27250.02714146129,163.23,163.45,163.15,163.33,27250.0271
2013-03-14 10:05:00,163.38,163.87,163.34,163.87,34306.807078493104,163.38,163.87,163.34,163.87,34306.8071
2013-03-14 10:10:00,163.87,163.87,163.42,163.42,11399.413744436,163.87,163.87,163.42,163.42,11399.4137
2013-03-14 10:15:00,163.5,163.52,163.15,163.15,8576.701769623276,163.5,163.52,163.15,163.15,8576.7018
2013-03-14 10:20:00,163.18,163.34,163.07,163.3,9010.965150363696,163.18,163.34,163.07,163.3,9010.9652
2013-03-14 10:25:00,163.28,163.44,163.26,163.4,9770.92606665943,163.28,163.44,163.26,163.4,9770.9261
2013-03-14 10:30:00,163.31,163.41,163.2,163.29,12919.335577027468,163.31,163.41,163.2,163.29,12919.3356
2013-03-14 10:35:00,163.24,163.26,163.17,163.2,7925.306698512648,163.24,163.26,163.17,163.2,7925.3067
2013-03-14 10:40:00,163.22,163.25,163.03,163.03,14222.125719248725,163.22,163.25,163.03,163.03,14222.1257
2013-03-14 10:45:00,163.03,163.18,162.97,163.07,12485.072196287048,163.03,163.18,162.97,163.07,12485.0722
2013-03-14 10:50:00,163.02,163.14,162.98,163.14,5862.555639995658,163.02,163.14,162.98,163.14,5862.5556
2013-03-14 10:55:00,163.14,163.27,162.97,163.03,24427.31516664857,163.14,163.27,162.97,163.03,24427.3152
2013-03-14 11:00:00,163.03,163.12,162.98,163.0,3691.2387362935615,163.03,163.12,162.98,163.0,3691.2387
2013-03-14 11:05:00,162.93,163.02,162.88,163.01,6948.214091846705,162.93,163.02,162.88,163.01,6948.2141
2013-03-14 11:10:00,162.97,163.06,162.84,162.99,10856.584518510475,162.97,163.06,162.84,162.99,10856.5845
2013-03-14 11:15:00,163.0,163.14,162.91,162.92,29312.77819997829,163.0,163.14,162.91,162.92,29312.7782
2013-03-14 11:20:00,162.95,163.01,162.87,162.93,24318.749321463467,162.95,163.01,162.87,162.93,24318.7493
2013-03-14 11:25:00,162.91,163.11,162.91,163.06,6839.648246661601,162.91,163.11,162.91,163.06,6839.6482
2013-03-14 11:30:00,163.16,163.17,163.02,163.08,3799.804581478667,163.16,163.17,163.02,163.08,3799.8046
2013-03-14 11:35:00,163.06,163.21,163.06,163.18,1845.6193681467807,163.06,163.21,163.06,163.18,1845.6194
2013-03-14 11:40:00,163.2,163.2,162.9,162.95,7925.306698512648,163.2,163.2,162.9,162.95,7925.3067
2013-03-14 11:45:00,162.9,163.15,162.86,163.04,6296.819020736077,162.9,163.15,162.86,163.04,6296.819
2013-03-14 11:50:00,163.05,163.05,162.95,163.02,2822.711974812724,163.05,163.05,162.95,163.02,2822.712
2013-03-14 11:55:00,163.02,163.05,162.91,162.96,4885.463033329715,163.02,163.05,162.91,162.96,4885.463
2013-03-14 12:00:00,162.93,163.02,162.89,162.89,3582.6728911084574,162.93,163.02,162.89,162.89,3582.6729
2013-03-14 12:05:00,162.92,163.01,162.91,162.95,1519.921832591467,162.92,163.01,162.91,162.95,1519.9218
2013-03-14 12:10:00,163.02,163.13,163.01,163.06,4016.936271848877,163.02,163.13,163.01,163.06,4016.9363
2013-03-14 12:15:00,163.08,163.16,163.07,163.09,1519.921832591467,163.08,163.16,163.07,163.09,1519.9218
2013-03-14 12:20:00,163.09,163.1,163.03,163.03,4451.199652589296,163.09,163.1,163.03,163.03,4451.1997
2013-03-14 12:25:00,163.04,163.15,163.03,163.12,3039.8436651829334,163.04,163.15,163.03,163.12,3039.8437
2013-03-14 12:30:00,163.15,163.34,163.15,163.34,3691.2387362935615,163.15,163.34,163.15,163.34,3691.2387
2013-03-14 12:35:00,163.38,163.4,163.26,163.32,5211.160568885029,163.38,163.4,163.26,163.32,5211.1606
2013-03-14 12:40:00,163.26,163.44,163.23,163.41,27141.4612962762,163.26,163.44,163.23,163.41,27141.4613
2013-03-14 12:45:00,163.35,163.5,163.27,163.32,9770.92606665943,163.35,163.5,163.27,163.32,9770.9261
2013-03-14 12:50:00,163.35,163.36,163.05,163.11,7925.306698512648,163.35,163.36,163.05,163.11,7925.3067
2013-03-14 12:55:00,163.08,163.23,162.92,163.23,10205.189447399847,163.08,163.23,162.92,163.23,10205.1894
2013-03-14 13:00:00,163.26,163.36,163.25,163.33,3474.1070459233524,163.26,163.36,163.25,163.33,3474.107
2013-03-14 13:05:00,163.34,163.37,163.11,163.12,3039.8436651829334,163.34,163.37,163.11,163.12,3039.8437
2013-03-14 13:10:00,163.09,163.11,162.95,162.95,11182.282054065792,163.09,163.11,162.95,162.95,11182.2821
2013-03-14 13:15:00,162.98,163.05,162.89,163.02,13136.467267397677,162.98,163.05,162.89,163.02,13136.4673
2013-03-14 13:20:00,163.09,163.09,162.87,162.91,21278.90565628053,163.09,163.09,162.87,162.91,21278.9057
2013-03-14 13:25:00,162.84,162.91,162.75,162.83,20953.20812072522,162.84,162.91,162.75,162.83,20953.2081
2013-03-14 13:30:00,162.83,162.86,162.75,162.76,11507.979589621104,162.83,162.86,162.75,162.76,11507.9796
2013-03-14 13:35:00,162.75,162.8,162.56,162.63,6948.214091846705,162.75,162.8,162.56,162.63,6948.2141
2013-03-14 13:40:00,162.59,162.64,162.45,162.64,6731.082401476496,162.59,162.64,162.45,162.64,6731.0824
2013-03-14 13:45:00,162.59,162.66,162.56,162.59,6839.648246661601,162.59,162.66,162.56,162.59,6839.6482
2013-03-14 13:50:00,162.6,162.61,162.48,162.56,5862.555639995658,162.6,162.61,162.48,162.56,5862.5556
2013-03-14 13:55:00,162.56,162.6,162.43,162.45,5645.423949625448,162.56,162.6,162.43,162.45,5645.4239
2013-03-14 14:00:00,162.52,162.53,162.44,162.5,8902.399305178591,162.52,162.53,162.44,162.5,8902.3993
2013-03-14 14:05:00,162.46,162.53,162.44,162.48,9228.096840733906,162.46,162.53,162.44,162.48,9228.0968
2013-03-14 14:10:00,162.46,162.55,162.44,162.48,6731.082401476496,162.46,162.55,162.44,162.48,6731.0824
2013-03-14 14:15:00,162.45,162.52,162.4,162.45,6079.687330365867,162.45,162.52,162.4,162.45,6079.6873
2013-03-14 14:20:00,162.5,162.58,162.43,162.45,2931.277819997829,162.5,162.58,162.43,162.45,2931.2778
2013-03-14 14:25:00,162.51,162.57,162.45,162.46,5971.121485180763,162.51,162.57,162.45,162.46,5971.1215
2013-03-14 14:30:00,162.48,162.57,162.46,162.47,4668.3313429595055,162.48,162.57,162.46,162.47,4668.3313
2013-03-14 14:35:00,162.54,162.76,162.54,162.72,24644.446857018786,162.54,162.76,162.54,162.72,24644.4469
2013-03-14 14:40:00,162.74,162.81,162.7,162.76,7708.175008142439,162.74,162.81,162.7,162.76,7708.175
2013-03-14 14:45:00,162.75,162.82,162.67,162.67,9553.79437628922,162.75,162.82,162.67,162.67,9553.7944
2013-03-14 14:50:00,162.67,162.68,162.57,162.63,6839.648246661601,162.67,162.68,162.57,162.63,6839.6482
2013-03-14 14:55:00,162.63,162.86,162.61,162.86,6188.253175550972,162.63,162.86,162.61,162.86,6188.2532
2013-03-14 15:00:00,162.84,162.87,162.76,162.82,5862.555639995658,162.84,162.87,162.76,162.82,5862.5556
2013-03-14 15:05:00,162.86,162.88,162.78,162.8,7925.306698512648,162.86,162.88,162.78,162.8,7925.3067
2013-03-14 15:10:00,162.83,162.84,162.69,162.73,7273.91162740202,162.83,162.84,162.69,162.73,7273.9116
2013-03-14 15:15:00,162.72,162.93,162.72,162.9,14547.82325480404,162.72,162.93,162.72,162.9,14547.8233
2013-03-14 15:20:00,162.91,162.91,162.73,162.74,29204.212354793184,162.91,162.91,162.73,162.74,29204.2124
2013-03-14 15:25:00,162.73,162.8,162.69,162.7,13679.296493323202,162.73,162.8,162.69,162.7,13679.2965
2013-03-14 15:30:00,162.69,162.7,162.56,162.65,14764.95494517425,162.69,162.7,162.56,162.65,14764.9549
2013-03-14 15:35:00,162.66,162.68,162.56,162.63,19976.11551405928,162.66,162.68,162.56,162.63,19976.1155
2013-03-14 15:40:00,162.63,162.64,162.55,162.56,15633.481706655088,162.63,162.64,162.55,162.56,15633.4817
2013-03-14 15:45:00,162.57,162.65,162.56,162.58,21278.90565628053,162.57,162.65,162.56,162.58,21278.9057
2013-03-14 15:50:00,162.59,162.71,162.58,162.62,32678.319400716537,162.59,162.71,162.58,162.62,32678.3194
2013-03-14 15:55:00,162.62,162.85,162.6,162.83,67853.65324069049,162.62,162.85,162.6,162.83,67853.6532
2013-03-15 09:30:00,162.08,164.12,162.08,163.76,592226.6854847465,162.08,164.12,162.08,163.76,592226.6855
2013-03-15 09:35:00,163.72,163.72,162.21,162.64,16502.008468135926,163.72,163.72,162.21,162.64,16502.0085
2013-03-15 09:40:00,162.69,163.01,162.52,162.63,33655.41200738248,162.69,163.01,162.52,162.63,33655.412
2013-03-15 09:45:00,162.57,162.76,162.25,162.54,51351.64477255456,162.57,162.76,162.25,162.54,51351.6448
2013-03-15 09:50:00,162.71,163.25,162.68,163.1,57648.46379329063,162.71,163.25,162.68,163.1,57648.4638
2013-03-15 09:55:00,163.1,163.4,162.57,162.88,26598.632070350668,163.1,163.4,162.57,162.88,26598.6321
2013-03-15 10:00:00,162.77,163.7,162.6,163.26,37563.782434046254,162.77,163.7,162.6,163.26,37563.7824
2013-03-15 10:05:00,163.27,163.34,162.86,163.25,56888.5028769949,163.27,163.34,162.86,163.25,56888.5029
2013-03-15 10:10:00,163.23,163.23,162.92,162.94,8468.135924438173,163.23,163.23,162.92,162.94,8468.1359
2013-03-15 10:15:00,162.92,163.12,162.92,163.01,4994.02887851482,162.92,163.12,162.92,163.01,4994.0289
2013-03-15 10:20:00,163.0,163.12,162.96,163.01,18239.0619910976,163.0,163.12,162.96,163.01,18239.062
2013-03-15 10:25:00,162.97,163.12,162.92,163.02,12376.506351101943,162.97,163.12,162.92,163.02,12376.5064
2013-03-15 10:30:00,163.03,163.09,162.88,162.89,18021.930300727392,163.03,163.09,162.88,162.89,18021.9303
2013-03-15 10:35:00,162.86,163.2,162.8,163.18,24753.012702203887,162.86,163.2,162.8,163.18,24753.0127
2013-03-15 10:40:00,163.09,163.15,162.94,162.94,5102.5947236999245,163.09,163.15,162.94,162.94,5102.5947
2013-03-15 10:45:00,162.95,162.95,162.57,162.59,3908.370426663772,162.95,162.95,162.57,162.59,3908.3704
2013-03-15 10:50:00,162.65,162.71,162.57,162.63,6839.648246661601,162.65,162.71,162.57,162.63,6839.6482
2013-03-15 10:55:00,162.6,162.81,162.56,162.77,9770.92606665943,162.6,162.81,162.56,162.77,9770.9261
2013-03-15 11:00:00,162.8,162.87,162.62,162.69,16610.57431332103,162.8,162.87,162.62,162.69,16610.5743
2013-03-15 11:05:00,162.68,162.89,162.57,162.74,6296.819020736077,162.68,162.89,162.57,162.74,6296.819
2013-03-15 11:10:00,162.75,164.64,162.69,162.71,14547.82325480404,162.75,164.64,162.69,162.71,14547.8233
2013-03-15 11:15:00,162.71,163.26,162.64,163.04,13136.467267397677,162.71,163.26,162.64,163.04,13136.4673
2013-03-15 11:20:00,163.02,163.06,162.89,163.06,9228.096840733906,163.02,163.06,162.89,163.06,9228.0968
2013-03-15 11:25:00,163.03,163.48,163.03,163.29,6188.253175550972,163.03,163.48,163.03,163.29,6188.2532
2013-03-15 11:30:00,163.27,163.38,163.06,163.06,2605.5802844425143,163.27,163.38,163.06,163.06,2605.5803
2013-03-15 11:35:00,163.08,163.08,162.92,163.03,5211.160568885029,163.08,163.08,162.92,163.03,5211.1606
2013-03-15 11:40:00,162.99,163.07,162.85,163.04,20410.37889479969,162.99,163.07,162.85,163.04,20410.3789
2013-03-15 11:45:00,163.08,163.1,163.03,163.08,1845.6193681467807,163.08,163.1,163.03,163.08,1845.6194
2013-03-15 11:50:00,163.15,163.21,162.97,162.97,5211.160568885029,163.15,163.21,162.97,162.97,5211.1606
2013-03-15 11:55:00,163.01,163.03,162.93,162.93,4668.3313429595055,163.01,163.03,162.93,162.93,4668.3313
2013-03-15 12:00:00,162.93,163.0,162.8,162.85,6296.819020736077,162.93,163.0,162.8,162.85,6296.819
2013-03-15 12:05:00,162.84,163.04,162.83,163.0,9228.096840733906,162.84,163.04,162.83,163.0,9228.0968
2013-03-15 12:10:00,163.02,163.05,162.95,162.96,6622.516556291391,163.02,163.05,162.95,162.96,6622.5166
2013-03-15 12:15:00,162.98,163.03,162.69,162.75,24861.578547388992,162.98,163.03,162.69,162.75,24861.5785
2013-03-15 12:20:00,162.72,162.78,162.63,162.73,10205.189447399847,162.72,162.78,162.63,162.73,10205.1894
2013-03-15 12:25:00,162.73,162.96,162.7,162.83,3691.2387362935615,162.73,162.96,162.7,162.83,3691.2387
2013-03-15 12:30:00,162.83,162.88,162.76,162.8,1411.355987406362,162.83,162.88,162.76,162.8,1411.356
2013-03-15 12:35:00,162.84,162.86,162.74,162.8,3039.8436651829334,162.84,162.86,162.74,162.8,3039.8437
2013-03-15 12:40:00,162.81,162.99,162.71,162.8,6405.384865921182,162.81,162.99,162.71,162.8,6405.3849
2013-03-15 12:45:00,162.68,162.83,162.68,162.83,1954.185213331886,162.68,162.83,162.68,162.83,1954.1852
2013-03-15 12:50:00,162.83,162.85,162.78,162.8,3148.4095103680384,162.83,162.85,162.78,162.8,3148.4095
2013-03-15 12:55:00,162.82,162.86,162.65,162.65,24210.18347627836,162.82,162.86,162.65,162.65,24210.1835
2013-03-15 13:00:00,162.69,162.81,162.69,162.78,3256.975355553143,162.69,162.81,162.69,162.78,3256.9754
2013-03-15 13:05:00,162.8,162.86,162.76,162.81,3691.2387362935615,162.8,162.86,162.76,162.81,3691.2387
2013-03-15 13:10:00,162.83,162.92,162.8,162.83,4342.633807404191,162.83,162.92,162.8,162.83,4342.6338
2013-03-15 13:15:00,162.79,162.9,162.77,162.84,1954.185213331886,162.79,162.9,162.77,162.84,1954.1852
2013-03-15 13:20:00,162.82,162.91,162.73,162.73,4125.502117033981,162.82,162.91,162.73,162.73,4125.5021
2013-03-15 13:25:00,162.74,162.8,162.61,162.79,2822.711974812724,162.74,162.8,162.61,162.79,2822.712
2013-03-15 13:30:00,162.8,162.8,162.69,162.71,6405.384865921182,162.8,162.8,162.69,162.71,6405.3849
2013-03-15 13:35:00,162.64,162.9,162.64,162.84,3365.541200738248,162.64,162.9,162.64,162.84,3365.5412
2013-03-15 13:40:00,162.8,162.85,162.77,162.8,2388.448594072305,162.8,162.85,162.77,162.8,2388.4486
2013-03-15 13:45:00,162.8,162.91,162.78,162.9,2279.8827488872003,162.8,162.91,162.78,162.9,2279.8827
2013-03-15 13:50:00,162.85,162.9,162.78,162.86,3256.975355553143,162.85,162.9,162.78,162.86,3256.9754
2013-03-15 13:55:00,162.82,162.84,162.72,162.8,36043.860601454784,162.82,162.84,162.72,162.8,36043.8606
2013-03-15 14:00:00,162.8,162.88,162.8,162.84,2605.5802844425143,162.8,162.88,162.8,162.84,2605.5803
2013-03-15 14:05:00,162.86,162.86,162.71,162.8,7925.306698512648,162.86,162.86,162.71,162.8,7925.3067
2013-03-15 14:10:00,162.84,162.88,162.79,162.8,3365.541200738248,162.84,162.88,162.79,162.8,3365.5412
2013-03-15 14:15:00,162.82,162.89,162.79,162.8,3799.804581478667,162.82,162.89,162.79,162.8,3799.8046
2013-03-15 14:20:00,162.75,162.87,162.73,162.78,4559.7654977744005,162.75,162.87,162.73,162.78,4559.7655
2013-03-15 14:25:00,162.76,162.81,162.72,162.8,3039.8436651829334,162.76,162.81,162.72,162.8,3039.8437
2013-03-15 14:30:00,162.73,162.79,162.51,162.56,6405.384865921182,162.73,162.79,162.51,162.56,6405.3849
2013-03-15 14:35:00,162.61,162.7,162.24,162.5,12376.506351101943,162.61,162.7,162.24,162.5,12376.5064
2013-03-15 14:40:00,162.5,162.61,162.45,162.47,5753.989794810553,162.5,162.61,162.45,162.47,5753.9898
2013-03-15 14:45:00,162.56,162.56,162.28,162.29,30398.43665182933,162.56,162.56,162.28,162.29,30398.4367
2013-03-15 14:50:00,162.29,162.33,161.89,162.32,17044.837694061447,162.29,162.33,161.89,162.32,17044.8377
2013-03-15 14:55:00,162.35,162.38,162.21,162.32,6079.687330365867,162.35,162.38,162.21,162.32,6079.6873
2013-03-15 15:00:00,162.38,162.42,162.24,162.39,5102.5947236999245,162.38,162.42,162.24,162.39,5102.5947
2013-03-15 15:05:00,162.45,162.6,162.44,162.55,26707.197915535773,162.45,162.6,162.44,162.55,26707.1979
2013-03-15 15:10:00,162.56,162.64,162.23,162.29,29855.60742590381,162.56,162.64,162.23,162.29,29855.6074
2013-03-15 15:15:00,162.31,162.31,162.03,162.14,6296.819020736077,162.31,162.31,162.03,162.14,6296.819
2013-03-15 15:20:00,162.12,162.18,162.04,162.07,12159.374660731732,162.12,162.18,162.04,162.07,12159.3747
2013-03-15 15:25:00,162.02,162.18,162.02,162.15,16502.008468135926,162.02,162.18,162.02,162.15,16502.0085
2013-03-15 15:30:00,162.19,162.23,162.09,162.22,8033.872543697753,162.19,162.23,162.09,162.22,8033.8725
2013-03-15 15:35:00,162.27,162.36,162.14,162.34,35609.597220714364,162.27,162.36,162.14,162.34,35609.5972
2013-03-15 15:40:00,162.34,162.6,162.3,162.57,25078.7102377592,162.34,162.6,162.3,162.57,25078.7102
2013-03-15 15:45:00,162.6,162.69,162.4,162.68,23667.35425035284,162.6,162.69,162.4,162.68,23667.3543
2013-03-15 15:50:00,162.66,162.83,162.58,162.78,59928.34654217783,162.66,162.83,162.58,162.78,59928.3465
2013-03-15 15:55:00,162.76,162.88,162.68,162.78,68722.18000217131,162.76,162.88,162.68,162.78,68722.18
2013-03-18 09:30:00,161.02,162.8,160.76,162.01,47443.27434589079,161.02,162.8,160.76,162.01,47443.2743
2013-03-18 09:35:00,161.96,162.19,161.44,161.6,17370.535229616762,161.96,162.19,161.44,161.6,17370.5352
2013-03-18 09:40:00,161.57,161.64,161.33,161.63,14982.086635544458,161.57,161.64,161.33,161.63,14982.0866
2013-03-18 09:45:00,161.51,161.65,161.38,161.52,9662.360221474324,161.51,161.65,161.38,161.52,9662.3602
2013-03-18 09:50:00,161.49,161.49,161.04,161.18,4234.067962219086,161.49,161.49,161.04,161.18,4234.068
2013-03-18 09:55:00,161.15,161.42,161.07,161.07,7165.345782216915,161.15,161.42,161.07,161.07,7165.3458
2013-03-18 10:00:00,161.03,161.64,160.84,161.33,9662.360221474324,161.03,161.64,160.84,161.33,9662.3602
2013-03-18 10:05:00,161.26,161.64,160.95,160.99,6079.687330365867,161.26,161.64,160.95,160.99,6079.6873
2013-03-18 10:10:00,161.01,161.05,160.76,161.05,8685.267614808381,161.01,161.05,160.76,161.05,8685.2676
2013-03-18 10:15:00,161.08,161.22,160.99,161.17,6839.648246661601,161.08,161.22,160.99,161.17,6839.6482
2013-03-18 10:20:00,161.23,161.32,161.0,161.13,4559.7654977744005,161.23,161.32,161.0,161.13,4559.7655
2013-03-18 10:25:00,161.19,161.6,161.07,161.23,8359.570079253068,161.19,161.6,161.07,161.23,8359.5701
2013-03-18 10:30:00,161.35,161.61,161.3,161.46,11182.282054065792,161.35,161.61,161.3,161.46,11182.2821
2013-03-18 10:35:00,161.49,161.61,161.25,161.34,5102.5947236999245,161.49,161.61,161.25,161.34,5102.5947
2013-03-18 10:40:00,161.35,161.5,161.32,161.48,11290.847899250895,161.35,161.5,161.32,161.48,11290.8479
2013-03-18 10:45:00,161.43,161.69,161.38,161.64,16176.31093258061,161.43,161.69,161.38,161.64,16176.3109
2013-03-18 10:50:00,161.58,161.64,161.43,161.46,5536.858104440344,161.58,161.64,161.43,161.46,5536.8581
2013-03-18 10:55:00,161.52,161.57,161.23,161.23,5211.160568885029,161.52,161.57,161.23,161.23,5211.1606
2013-03-18 11:00:00,161.19,161.63,161.19,161.47,7382.477472587125,161.19,161.63,161.19,161.47,7382.4775
2013-03-18 11:05:00,161.47,161.51,161.35,161.4,5102.5947236999245,161.47,161.51,161.35,161.4,5102.5947
2013-03-18 11:10:00,161.44,161.53,161.35,161.5,8251.004234067963,161.44,161.53,161.35,161.5,8251.0042
2013-03-18 11:15:00,161.54,161.65,161.41,161.43,17153.403539246552,161.54,161.65,161.41,161.43,17153.4035
2013-03-18 11:20:00,161.48,161.66,161.46,161.63,18564.75952665292,161.48,161.66,161.46,161.63,18564.7595
2013-03-18 11:25:00,161.65,161.68,161.53,161.63,13136.467267397677,161.65,161.68,161.53,161.63,13136.4673
2013-03-18 11:30:00,161.68,161.68,161.36,161.37,4016.936271848877,161.68,161.68,161.36,161.37,4016.9363
2013-03-18 11:35:00,161.4,161.57,161.4,161.44,6948.214091846705,161.4,161.57,161.4,161.44,6948.2141
2013-03-18 11:40:00,161.5,161.65,161.42,161.56,5428.292259255239,161.5,161.65,161.42,161.56,5428.2923
2013-03-18 11:45:00,161.59,162.01,161.59,162.01,4125.502117033981,161.59,162.01,161.59,162.01,4125.5021
2013-03-18 11:50:00,162.05,162.11,161.99,162.02,3908.370426663772,162.05,162.11,161.99,162.02,3908.3704
2013-03-18 11:55:00,161.94,162.03,161.87,161.99,3799.804581478667,161.94,162.03,161.87,161.99,3799.8046
2013-03-18 12:00:00,162.07,162.34,162.03,162.04,7491.043317772229,162.07,162.34,162.03,162.04,7491.0433
2013-03-18 12:05:00,162.0,162.33,162.0,162.11,6405.384865921182,162.0,162.33,162.0,162.11,6405.3849
2013-03-18 12:10:00,162.21,162.33,162.1,162.32,6622.516556291391,162.21,162.33,162.1,162.32,6622.5166
2013-03-18 12:15:00,162.3,162.32,162.16,162.26,14873.520790359353,162.3,162.32,162.16,162.26,14873.5208
2013-03-18 12:20:00,162.27,162.45,162.23,162.29,16610.57431332103,162.27,162.45,162.23,162.29,16610.5743
2013-03-18 12:25:00,162.23,162.35,162.15,162.18,7273.91162740202,162.23,162.35,162.15,162.18,7273.9116
2013-03-18 12:30:00,162.18,162.27,162.1,162.12,8468.135924438173,162.18,162.27,162.1,162.12,8468.1359
2013-03-18 12:35:00,162.1,162.13,161.89,161.94,6839.648246661601,162.1,162.13,161.89,161.94,6839.6482
2013-03-18 12:40:00,161.98,162.1,161.93,162.03,4885.463033329715,161.98,162.1,161.93,162.03,4885.463
2013-03-18 12:45:00,162.02,162.1,161.83,161.86,6622.516556291391,162.02,162.1,161.83,161.86,6622.5166
2013-03-18 12:50:00,161.96,161.96,161.77,161.87,10748.018673325372,161.96,161.96,161.77,161.87,10748.0187
2013-03-18 12:55:00,161.86,161.93,161.74,161.8,4016.936271848877,161.86,161.93,161.74,161.8,4016.9363
2013-03-18 13:00:00,161.76,161.9,161.75,161.75,9770.92606665943,161.76,161.9,161.75,161.75,9770.9261
2013-03-18 13:05:00,161.75,161.81,161.53,161.57,23558.788405167736,161.75,161.81,161.53,161.57,23558.7884
2013-03-18 13:10:00,161.57,161.74,161.53,161.74,8902.399305178591,161.57,161.74,161.53,161.74,8902.3993
2013-03-18 13:15:00,161.7,161.75,161.59,161.69,4776.89718814461,161.7,161.75,161.59,161.69,4776.8972
2013-03-18 13:20:00,161.65,161.71,161.63,161.63,6079.687330365867,161.65,161.71,161.63,161.63,6079.6873
2013-03-18 13:25:00,161.61,161.62,161.36,161.41,8685.267614808381,161.61,161.62,161.36,161.41,8685.2676
2013-03-18 13:30:00,161.44,161.68,161.44,161.64,8576.701769623276,161.44,161.68,161.44,161.64,8576.7018
2013-03-18 13:35:00,161.63,161.73,161.59,161.71,8359.570079253068,161.63,161.73,161.59,161.71,8359.5701
2013-03-18 13:40:00,161.68,161.73,161.56,161.63,5428.292259255239,161.68,161.73,161.56,161.63,5428.2923
2013-03-18 13:45:00,161.65,161.65,161.57,161.57,3256.975355553143,161.65,161.65,161.57,161.57,3256.9754
2013-03-18 13:50:00,161.53,161.56,161.47,161.51,4125.502117033981,161.53,161.56,161.47,161.51,4125.5021
2013-03-18 13:55:00,161.54,161.67,161.44,161.47,7382.477472587125,161.54,161.67,161.44,161.47,7382.4775
2013-03-18 14:00:00,161.47,161.6,161.4,161.6,6079.687330365867,161.47,161.6,161.4,161.6,6079.6873
2013-03-18 14:05:00,161.62,161.73,161.55,161.65,6405.384865921182,161.62,161.73,161.55,161.65,6405.3849
2013-03-18 14:10:00,161.64,161.81,161.57,161.71,6622.516556291391,161.64,161.81,161.57,161.71,6622.5166
2013-03-18 14:15:00,161.75,161.84,161.73,161.74,5536.858104440344,161.75,161.84,161.73,161.74,5536.8581
2013-03-18 14:20:00,161.69,161.97,161.67,161.97,5645.423949625448,161.69,161.97,161.67,161.97,5645.4239
2013-03-18 14:25:00,161.92,161.94,161.75,161.87,4994.02887851482,161.92,161.94,161.75,161.87,4994.0289
2013-03-18 14:30:00,161.91,162.0,161.77,161.77,7382.477472587125,161.91,162.0,161.77,161.77,7382.4775
2013-03-18 14:35:00,161.75,161.86,161.65,161.74,6296.819020736077,161.75,161.86,161.65,161.74,6296.819
2013-03-18 14:40:00,161.71,161.96,161.69,161.85,5319.726414070134,161.71,161.96,161.69,161.85,5319.7264
2013-03-18 14:45:00,161.91,161.99,161.6,161.68,10748.018673325372,161.91,161.99,161.6,161.68,10748.0187
2013-03-18 14:50:00,161.64,161.67,161.51,161.66,8142.438388882858,161.64,161.67,161.51,161.66,8142.4384
2013-03-18 14:55:00,161.65,161.76,161.62,161.7,18347.627836282707,161.65,161.76,161.62,161.7,18347.6278
2013-03-18 15:00:00,161.7,161.84,161.66,161.67,13245.033112582782,161.7,161.84,161.66,161.67,13245.0331
2013-03-18 15:05:00,161.7,161.79,161.69,161.76,6079.687330365867,161.7,161.79,161.69,161.76,6079.6873
2013-03-18 15:10:00,161.77,161.89,161.75,161.83,8033.872543697753,161.77,161.89,161.75,161.83,8033.8725
2013-03-18 15:15:00,161.83,161.86,161.55,161.65,19758.98382368907,161.83,161.86,161.55,161.65,19758.9838
2013-03-18 15:20:00,161.7,161.77,161.59,161.67,8793.833459993486,161.7,161.77,161.59,161.67,8793.8335
2013-03-18 15:25:00,161.71,161.75,161.4,161.47,17587.666919986972,161.71,161.75,161.4,161.47,17587.6669
2013-03-18 15:30:00,161.45,161.45,161.27,161.4,15633.481706655088,161.45,161.45,161.27,161.4,15633.4817
2013-03-18 15:35:00,161.4,161.46,161.28,161.4,20084.681359244383,161.4,161.46,161.28,161.4,20084.6814
2013-03-18 15:40:00,161.4,161.56,161.3,161.55,22038.86657257627,161.4,161.56,161.3,161.55,22038.8666
2013-03-18 15:45:00,161.55,161.7,161.52,161.58,23884.48594072305,161.55,161.7,161.52,161.58,23884.4859
2013-03-18 15:50:00,161.67,161.75,161.59,161.7,23993.05178590816,161.67,161.75,161.59,161.7,23993.0518
2013-03-18 15:55:00,161.72,161.83,161.59,161.66,38866.57257626751,161.72,161.83,161.59,161.66,38866.5726
2013-03-19 09:30:00,161.91,163.03,161.27,162.09,10530.886982955162,161.91,163.03,161.27,162.09,10530.887
2013-03-19 09:35:00,161.81,162.46,161.81,162.46,9445.228531104114,161.81,162.46,161.81,162.46,9445.2285
2013-03-19 09:40:00,162.53,162.9,162.4,162.88,11833.67712517642,162.53,162.9,162.4,162.88,11833.6771
2013-03-19 09:45:00,162.89,163.08,162.56,162.93,10096.623602214744,162.89,163.08,162.56,162.93,10096.6236
2013-03-19 09:50:00,162.98,163.49,162.85,163.17,12485.072196287048,162.98,163.49,162.85,163.17,12485.0722
2013-03-19 09:55:00,163.32,163.54,162.89,162.89,7599.609162957334,163.32,163.54,162.89,162.89,7599.6092
2013-03-19 10:00:00,162.89,163.29,162.89,162.98,8576.701769623276,162.89,163.29,162.89,162.98,8576.7018
2013-03-19 10:05:00,162.94,163.23,162.75,163.15,10205.189447399847,162.94,163.23,162.75,163.15,10205.1894
2013-03-19 10:10:00,163.17,163.25,163.12,163.16,4234.067962219086,163.17,163.25,163.12,163.16,4234.068
2013-03-19 10:15:00,163.18,163.5,163.08,163.17,22364.564108131584,163.18,163.5,163.08,163.17,22364.5641
2013-03-19 10:20:00,163.12,163.19,162.81,162.81,50157.4204755184,163.12,163.19,162.81,162.81,50157.4205
2013-03-19 10:25:00,162.8,162.93,162.74,162.88,3691.2387362935615,162.8,162.93,162.74,162.88,3691.2387
2013-03-19 10:30:00,162.78,162.88,162.63,162.7,10313.755292584952,162.78,162.88,162.63,162.7,10313.7553
2013-03-19 10:35:00,162.66,162.84,162.5,162.84,9770.92606665943,162.66,162.84,162.5,162.84,9770.9261
2013-03-19 10:40:00,162.77,162.95,162.69,162.89,12593.638041472152,162.77,162.95,162.69,162.89,12593.638
2013-03-19 10:45:00,162.93,162.99,162.53,162.56,10422.321137770055,162.93,162.99,162.53,162.56,10422.3211
2013-03-19 10:50:00,162.41,162.81,162.38,162.57,21170.33981109543,162.41,162.81,162.38,162.57,21170.3398
2013-03-19 10:55:00,162.52,162.96,162.52,162.93,7382.477472587125,162.52,162.96,162.52,162.93,7382.4775
2013-03-19 11:00:00,162.91,162.92,162.51,162.67,15959.1792422104,162.91,162.92,162.51,162.67,15959.1792
2013-03-19 11:05:00,162.64,162.8,162.6,162.68,12376.506351101943,162.64,162.8,162.6,162.68,12376.5064
2013-03-19 11:10:00,162.68,162.93,162.68,162.93,7056.77993703181,162.68,162.93,162.68,162.93,7056.7799
2013-03-19 11:15:00,162.89,163.15,162.81,162.94,25730.10530886983,162.89,163.15,162.81,162.94,25730.1053
2013-03-19 11:20:00,162.97,163.06,162.95,163.02,6188.253175550972,162.97,163.06,162.95,163.02,6188.2532
2013-03-19 11:25:00,163.02,163.1,162.98,163.0,5428.292259255239,163.02,163.1,162.98,163.0,5428.2923
2013-03-19 11:30:00,163.01,163.38,163.0,163.14,15090.652480729565,163.01,163.38,163.0,163.14,15090.6525
2013-03-19 11:35:00,163.19,163.19,162.91,162.92,6079.687330365867,163.19,163.19,162.91,162.92,6079.6873
2013-03-19 11:40:00,162.93,162.93,162.75,162.79,8142.438388882858,162.93,162.93,162.75,162.79,8142.4384
2013-03-19 11:45:00,162.8,162.84,162.19,162.19,10530.886982955162,162.8,162.84,162.19,162.19,10530.887
2013-03-19 11:50:00,162.24,162.32,161.92,162.12,11073.716208880687,162.24,162.32,161.92,162.12,11073.7162
2013-03-19 11:55:00,162.17,162.33,161.74,162.17,16284.876777765716,162.17,162.33,161.74,162.17,16284.8768
2013-03-19 12:00:00,162.1,162.44,161.85,161.92,13027.901422212572,162.1,162.44,161.85,161.92,13027.9014
2013-03-19 12:05:00,161.96,162.23,161.73,161.81,6296.819020736077,161.96,162.23,161.73,161.81,6296.819
2013-03-19 12:10:00,161.77,162.13,161.63,161.98,13679.296493323202,161.77,162.13,161.63,161.98,13679.2965
2013-03-19 12:15:00,162.1,162.22,161.5,161.86,23775.920095537946,162.1,162.22,161.5,161.86,23775.9201
2013-03-19 12:20:00,161.95,162.1,161.86,162.01,4451.199652589296,161.95,162.1,161.86,162.01,4451.1997
2013-03-19 12:25:00,161.98,162.21,161.94,162.11,6513.950711106286,161.98,162.21,161.94,162.11,6513.9507
2013-03-19 12:30:00,162.03,162.12,161.93,161.94,2714.14612962762,162.03,162.12,161.93,161.94,2714.1461
2013-03-19 12:35:00,162.07,162.13,162.02,162.05,6839.648246661601,162.07,162.13,162.02,162.05,6839.6482
2013-03-19 12:40:00,162.06,162.16,162.06,162.16,7708.175008142439,162.06,162.16,162.06,162.16,7708.175
2013-03-19 12:45:00,162.1,162.16,162.0,162.01,5536.858104440344,162.1,162.16,162.0,162.01,5536.8581
2013-03-19 12:50:00,161.93,162.02,161.77,161.77,139832.80859841494,161.93,162.02,161.77,161.77,139832.8086
2013-03-19 12:55:00,161.84,161.86,161.77,161.8,6839.648246661601,161.84,161.86,161.77,161.8,6839.6482
2013-03-19 13:00:00,161.81,161.86,161.65,161.65,4559.7654977744005,161.81,161.86,161.65,161.65,4559.7655
2013-03-19 13:05:00,161.69,162.1,161.68,161.79,13787.862338508306,161.69,162.1,161.68,161.79,13787.8623
2013-03-19 13:10:00,161.86,161.96,161.75,161.84,5102.5947236999245,161.86,161.96,161.75,161.84,5102.5947
2013-03-19 13:15:00,161.84,161.87,161.54,161.54,9553.79437628922,161.84,161.87,161.54,161.54,9553.7944
2013-03-19 13:20:00,161.55,161.61,161.26,161.39,24644.446857018786,161.55,161.61,161.26,161.39,24644.4469
2013-03-19 13:25:00,161.4,161.53,161.29,161.43,24644.446857018786,161.4,161.53,161.29,161.43,24644.4469
2013-03-19 13:30:00,161.38,161.47,161.17,161.23,8576.701769623276,161.38,161.47,161.17,161.23,8576.7018
2013-03-19 13:35:00,161.28,161.31,161.07,161.3,5428.292259255239,161.28,161.31,161.07,161.3,5428.2923
2013-03-19 13:40:00,161.26,161.41,161.18,161.39,3365.541200738248,161.26,161.41,161.18,161.39,3365.5412
2013-03-19 13:45:00,161.35,161.49,161.35,161.42,7599.609162957334,161.35,161.49,161.35,161.42,7599.6092
2013-03-19 13:50:00,161.38,161.41,161.3,161.32,4885.463033329715,161.38,161.41,161.3,161.32,4885.463
2013-03-19 13:55:00,161.41,161.46,161.36,161.38,12159.374660731732,161.41,161.46,161.36,161.38,12159.3747
2013-03-19 14:00:00,161.35,161.43,161.31,161.39,10748.018673325372,161.35,161.43,161.31,161.39,10748.0187
2013-03-19 14:05:00,161.41,161.51,161.38,161.42,11507.979589621104,161.41,161.51,161.38,161.42,11507.9796
2013-03-19 14:10:00,161.41,161.44,161.3,161.42,11507.979589621104,161.41,161.44,161.3,161.42,11507.9796
2013-03-19 14:15:00,161.42,161.42,160.93,161.05,10313.755292584952,161.42,161.42,160.93,161.05,10313.7553
2013-03-19 14:20:00,160.99,161.22,160.97,161.21,9336.662685919013,160.99,161.22,160.97,161.21,9336.6627
2013-03-19 14:25:00,161.35,161.47,161.22,161.34,11942.242970361523,161.35,161.47,161.22,161.34,11942.243
2013-03-19 14:30:00,161.35,161.65,161.3,161.56,9445.228531104114,161.35,161.65,161.3,161.56,9445.2285
2013-03-19 14:35:00,161.57,161.65,161.45,161.6,20953.20812072522,161.57,161.65,161.45,161.6,20953.2081
2013-03-19 14:40:00,161.52,161.68,161.46,161.64,34415.37292367821,161.52,161.68,161.46,161.64,34415.3729
2013-03-19 14:45:00,161.63,161.65,161.43,161.45,8359.570079253068,161.63,161.65,161.43,161.45,8359.5701
2013-03-19 14:50:00,161.47,161.47,161.24,161.35,9553.79437628922,161.47,161.47,161.24,161.35,9553.7944
2013-03-19 14:55:00,161.38,161.39,161.26,161.37,12376.506351101943,161.38,161.39,161.26,161.37,12376.5064
2013-03-19 15:00:00,161.36,161.47,161.16,161.16,15199.218325914668,161.36,161.47,161.16,161.16,15199.2183
2013-03-19 15:05:00,161.13,161.19,161.0,161.16,14982.086635544458,161.13,161.19,161.0,161.16,14982.0866
2013-03-19 15:10:00,161.14,161.71,161.06,161.7,23124.52502442732,161.14,161.71,161.06,161.7,23124.525
2013-03-19 15:15:00,161.65,161.71,161.39,161.48,38215.17750515688,161.65,161.71,161.39,161.48,38215.1775
2013-03-19 15:20:00,161.47,161.51,161.19,161.33,18456.19368146781,161.47,161.51,161.19,161.33,18456.1937
2013-03-19 15:25:00,161.35,161.39,161.05,161.13,26924.329605905983,161.35,161.39,161.05,161.13,26924.3296
2013-03-19 15:30:00,161.12,161.16,161.0,161.1,24753.012702203887,161.12,161.16,161.0,161.1,24753.0127
2013-03-19 15:35:00,161.13,161.27,161.05,161.14,19324.72044294865,161.13,161.27,161.05,161.14,19324.7204
2013-03-19 15:40:00,161.17,161.38,161.11,161.38,23015.95917924221,161.17,161.38,161.11,161.38,23015.9592
2013-03-19 15:45:00,161.38,161.46,161.1,161.16,23558.788405167736,161.38,161.46,161.1,161.16,23558.7884
2013-03-19 15:50:00,161.17,161.48,161.17,161.47,36152.42644663989,161.17,161.48,161.17,161.47,36152.4264
2013-03-19 15:55:00,161.46,161.75,161.44,161.75,59711.21485180762,161.46,161.75,161.44,161.75,59711.2149
2013-03-20 09:30:00,163.28,163.32,162.7,163.29,40386.49440885898,163.28,163.32,162.7,163.29,40386.4944
2013-03-20 09:35:00,163.22,163.51,163.12,163.46,37780.91412441646,163.22,163.51,163.12,163.46,37780.9141
2013-03-20 09:40:00,163.5,163.85,163.43,163.5,16719.140158506136,163.5,163.85,163.43,163.5,16719.1402
2013-03-20 09:45:00,163.43,163.65,163.13,163.16,26924.329605905983,163.43,163.65,163.13,163.16,26924.3296
2013-03-20 09:50:00,163.19,163.31,163.12,163.14,6296.819020736077,163.19,163.31,163.12,163.14,6296.819
2013-03-20 09:55:00,163.24,163.62,163.22,163.57,14547.82325480404,163.24,163.62,163.22,163.57,14547.8233
2013-03-20 10:00:00,163.59,164.11,163.5,164.02,28227.11974812724,163.59,164.11,163.5,164.02,28227.1197
2013-03-20 10:05:00,163.96,164.27,163.95,164.18,40820.7577895994,163.96,164.27,163.95,164.18,40820.7578
2013-03-20 10:10:00,164.22,164.33,164.05,164.05,8685.267614808381,164.22,164.33,164.05,164.05,8685.2676
2013-03-20 10:15:00,164.12,164.32,164.08,164.24,20410.37889479969,164.12,164.32,164.08,164.24,20410.3789
2013-03-20 10:20:00,164.27,164.27,164.02,164.05,11507.979589621104,164.27,164.27,164.02,164.05,11507.9796
2013-03-20 10:25:00,164.0,164.24,163.96,164.2,20844.642275540114,164.0,164.24,163.96,164.2,20844.6423
2013-03-20 10:30:00,164.17,164.22,163.96,163.96,42992.07469330149,164.17,164.22,163.96,163.96,42992.0747
2013-03-20 10:35:00,164.0,164.0,163.24,163.47,46683.31342959505,164.0,164.0,163.24,163.47,46683.3134
2013-03-20 10:40:00,163.36,163.48,163.2,163.38,14982.086635544458,163.36,163.48,163.2,163.38,14982.0866
2013-03-20 10:45:00,163.44,163.61,163.4,163.61,7165.345782216915,163.44,163.61,163.4,163.61,7165.3458
2013-03-20 10:50:00,163.53,163.61,163.43,163.54,11290.847899250895,163.53,163.61,163.43,163.54,11290.8479
2013-03-20 10:55:00,163.59,163.71,163.58,163.65,6079.687330365867,163.59,163.71,163.58,163.65,6079.6873
2013-03-20 11:00:00,163.63,163.63,163.4,163.51,18456.19368146781,163.63,163.63,163.4,163.51,18456.1937
2013-03-20 11:05:00,163.55,163.68,163.55,163.63,9770.92606665943,163.55,163.68,163.55,163.63,9770.9261
2013-03-20 11:10:00,163.59,163.67,163.46,163.46,12593.638041472152,163.59,163.67,163.46,163.46,12593.638
2013-03-20 11:15:00,163.41,163.44,163.34,163.43,7382.477472587125,163.41,163.44,163.34,163.43,7382.4775
2013-03-20 11:20:00,163.47,163.67,163.47,163.61,9770.92606665943,163.47,163.67,163.47,163.61,9770.9261
2013-03-20 11:25:00,163.59,163.66,163.5,163.65,6296.819020736077,163.59,163.66,163.5,163.65,6296.819
2013-03-20 11:30:00,163.68,163.69,163.57,163.57,6948.214091846705,163.68,163.69,163.57,163.57,6948.2141
2013-03-20 11:35:00,163.65,163.65,163.5,163.5,7599.609162957334,163.65,163.65,163.5,163.5,7599.6092
2013-03-20 11:40:00,163.5,163.5,163.38,163.44,4125.502117033981,163.5,163.5,163.38,163.44,4125.5021
2013-03-20 11:45:00,163.42,163.42,163.34,163.37,3691.2387362935615,163.42,163.42,163.34,163.37,3691.2387
2013-03-20 11:50:00,163.37,163.42,163.27,163.42,18456.19368146781,163.37,163.42,163.27,163.42,18456.1937
2013-03-20 11:55:00,163.34,163.39,163.19,163.34,10205.189447399847,163.34,163.39,163.19,163.34,10205.1894
2013-03-20 12:00:00,163.33,163.34,163.19,163.29,3256.975355553143,163.33,163.34,163.19,163.29,3256.9754
2013-03-20 12:05:00,163.23,163.27,163.13,163.21,9770.92606665943,163.23,163.27,163.13,163.21,9770.9261
2013-03-20 12:10:00,163.2,163.36,163.17,163.35,11942.242970361523,163.2,163.36,163.17,163.35,11942.243
2013-03-20 12:15:00,163.34,163.34,163.16,163.26,37346.65074367605,163.34,163.34,163.16,163.26,37346.6507
2013-03-20 12:20:00,163.3,163.38,163.22,163.34,17804.798610357182,163.3,163.38,163.22,163.34,17804.7986
2013-03-20 12:25:00,163.29,163.38,163.28,163.34,12159.374660731732,163.29,163.38,163.28,163.34,12159.3747
2013-03-20 12:30:00,163.32,163.33,163.22,163.26,19324.72044294865,163.32,163.33,163.22,163.26,19324.7204
2013-03-20 12:35:00,163.3,163.34,163.22,163.22,23015.95917924221,163.3,163.34,163.22,163.22,23015.9592
2013-03-20 12:40:00,163.23,163.35,163.22,163.35,9553.79437628922,163.23,163.35,163.22,163.35,9553.7944
2013-03-20 12:45:00,163.34,163.47,163.31,163.39,7165.345782216915,163.34,163.47,163.31,163.39,7165.3458
2013-03-20 12:50:00,163.38,163.44,163.23,163.23,3691.2387362935615,163.38,163.44,163.23,163.23,3691.2387
2013-03-20 12:55:00,163.26,163.35,163.2,163.26,7165.345782216915,163.26,163.35,163.2,163.26,7165.3458
2013-03-20 13:00:00,163.34,163.43,163.28,163.43,16719.140158506136,163.34,163.43,163.28,163.43,16719.1402
2013-03-20 13:05:00,163.3,163.42,163.26,163.26,4125.502117033981,163.3,163.42,163.26,163.26,4125.5021
2013-03-20 13:10:00,163.29,163.33,163.22,163.3,10422.321137770055,163.29,163.33,163.22,163.3,10422.3211
2013-03-20 13:15:00,163.25,163.29,163.25,163.26,3908.370426663772,163.25,163.29,163.25,163.26,3908.3704
2013-03-20 13:20:00,163.26,163.38,163.26,163.3,9119.5309955488,163.26,163.38,163.26,163.3,9119.531
2013-03-20 13:25:00,163.28,163.31,163.21,163.26,61665.40006513951,163.28,163.31,163.21,163.26,61665.4001
2013-03-20 13:30:00,163.32,163.32,163.24,163.26,6513.950711106286,163.32,163.32,163.24,163.26,6513.9507
2013-03-20 13:35:00,163.22,163.36,163.04,163.3,31701.22679405059,163.22,163.36,163.04,163.3,31701.2268
2013-03-20 13:40:00,163.26,163.37,163.24,163.27,5862.555639995658,163.26,163.37,163.24,163.27,5862.5556
2013-03-20 13:45:00,163.32,163.34,163.28,163.34,1954.185213331886,163.32,163.34,163.28,163.34,1954.1852
2013-03-20 13:50:00,163.36,163.36,163.3,163.3,5862.555639995658,163.36,163.36,163.3,163.3,5862.5556
2013-03-20 13:55:00,163.26,163.37,163.25,163.3,3691.2387362935615,163.26,163.37,163.25,163.3,3691.2387
2013-03-20 14:00:00,163.25,163.34,163.21,163.28,7382.477472587125,163.25,163.34,163.21,163.28,7382.4775
2013-03-20 14:05:00,163.31,163.52,163.16,163.22,15633.481706655088,163.31,163.52,163.16,163.22,15633.4817
2013-03-20 14:10:00,163.2,163.26,163.17,163.23,6731.082401476496,163.2,163.26,163.17,163.23,6731.0824
2013-03-20 14:15:00,163.24,163.46,163.19,163.44,11507.979589621104,163.24,163.46,163.19,163.44,11507.9796
2013-03-20 14:20:00,163.38,163.71,163.34,163.71,11725.111279991315,163.38,163.71,163.34,163.71,11725.1113
2013-03-20 14:25:00,163.74,163.74,163.5,163.69,11073.716208880687,163.74,163.74,163.5,163.69,11073.7162
2013-03-20 14:30:00,163.7,163.8,163.59,163.59,9988.05775702964,163.7,163.8,163.59,163.59,9988.0578
2013-03-20 14:35:00,163.6,163.73,163.57,163.66,6296.819020736077,163.6,163.73,163.57,163.66,6296.819
2013-03-20 14:40:00,163.73,164.08,163.65,163.86,19107.58875257844,163.73,164.08,163.65,163.86,19107.5888
2013-03-20 14:45:00,163.79,163.86,163.65,163.67,4994.02887851482,163.79,163.86,163.65,163.67,4994.0289
2013-03-20 14:50:00,163.66,163.76,163.64,163.69,9119.5309955488,163.66,163.76,163.64,163.69,9119.531
2013-03-20 14:55:00,163.7,163.7,163.54,163.63,7816.740853327544,163.7,163.7,163.54,163.63,7816.7409
2013-03-20 15:00:00,163.57,163.61,163.36,163.51,11073.716208880687,163.57,163.61,163.36,163.51,11073.7162
2013-03-20 15:05:00,163.5,163.54,163.25,163.4,33438.28031701227,163.5,163.54,163.25,163.4,33438.2803
2013-03-20 15:10:00,163.44,163.46,163.28,163.29,11725.111279991315,163.44,163.46,163.28,163.29,11725.1113
2013-03-20 15:15:00,163.36,163.37,163.26,163.29,16067.745087395506,163.36,163.37,163.26,163.29,16067.7451
2013-03-20 15:20:00,163.32,163.33,163.06,163.06,35175.333839973944,163.32,163.33,163.06,163.06,35175.3338
2013-03-20 15:25:00,163.05,163.11,162.92,163.02,25838.671154054937,163.05,163.11,162.92,163.02,25838.6712
2013-03-20 15:30:00,162.98,163.24,162.98,163.24,24318.749321463467,162.98,163.24,162.98,163.24,24318.7493
2013-03-20 15:35:00,163.25,163.37,163.2,163.33,24970.144392574097,163.25,163.37,163.2,163.33,24970.1444
2013-03-20 15:40:00,163.36,163.79,163.36,163.74,20410.37889479969,163.36,163.79,163.36,163.74,20410.3789
2013-03-20 15:45:00,163.75,163.91,163.7,163.85,49506.025404407774,163.75,163.91,163.7,163.85,49506.0254
2013-03-20 15:50:00,163.9,164.03,163.61,163.81,85984.14938660298,163.9,164.03,163.61,163.81,85984.1494
2013-03-20 15:55:00,163.77,164.08,163.61,164.04,151123.65649766583,163.77,164.08,163.61,164.04,151123.6565
2013-03-21 09:30:00,163.29,163.96,162.89,163.52,15959.1792422104,163.29,163.96,162.89,163.52,15959.1792
2013-03-21 09:35:00,163.77,164.26,163.59,163.92,9988.05775702964,163.77,164.26,163.59,163.92,9988.0578
2013-03-21 09:40:00,163.9,164.06,163.63,163.74,11399.413744436,163.9,164.06,163.63,163.74,11399.4137
2013-03-21 09:45:00,163.72,164.0,163.67,163.97,10856.584518510475,163.72,164.0,163.67,163.97,10856.5845
2013-03-21 09:50:00,163.97,164.16,163.72,163.72,7165.345782216915,163.97,164.16,163.72,163.72,7165.3458
2013-03-21 09:55:00,163.71,163.83,163.59,163.78,4885.463033329715,163.71,163.83,163.59,163.78,4885.463
2013-03-21 10:00:00,163.68,163.79,163.48,163.64,19216.154597763543,163.68,163.79,163.48,163.64,19216.1546
2013-03-21 10:05:00,163.73,163.83,163.49,163.55,11833.67712517642,163.73,163.83,163.49,163.55,11833.6771
2013-03-21 10:10:00,163.43,163.5,163.26,163.41,6839.648246661601,163.43,163.5,163.26,163.41,6839.6482
2013-03-21 10:15:00,163.41,163.49,163.21,163.27,18673.325371838026,163.41,163.49,163.21,163.27,18673.3254
2013-03-21 10:20:00,163.23,163.46,163.04,163.42,65030.94126587776,163.23,163.46,163.04,163.42,65030.9413
2013-03-21 10:25:00,163.36,163.55,163.31,163.48,10313.755292584952,163.36,163.55,163.31,163.48,10313.7553
2013-03-21 10:30:00,163.56,163.79,163.56,163.74,6513.950711106286,163.56,163.79,163.56,163.74,6513.9507
2013-03-21 10:35:00,163.73,163.75,163.46,163.55,3039.8436651829334,163.73,163.75,163.46,163.55,3039.8437
2013-03-21 10:40:00,163.5,163.8,163.5,163.56,5645.423949625448,163.5,163.8,163.5,163.56,5645.4239
2013-03-21 10:45:00,163.61,163.73,163.47,163.48,17587.666919986972,163.61,163.73,163.47,163.48,17587.6669
2013-03-21 10:50:00,163.41,163.52,163.11,163.17,7708.175008142439,163.41,163.52,163.11,163.17,7708.175
2013-03-21 10:55:00,163.11,163.31,163.06,163.18,9770.92606665943,163.11,163.31,163.06,163.18,9770.9261
2013-03-21 11:00:00,163.16,163.23,163.02,163.1,18347.627836282707,163.16,163.23,163.02,163.1,18347.6278
2013-03-21 11:05:00,163.14,163.47,163.08,163.38,11725.111279991315,163.14,163.47,163.08,163.38,11725.1113
2013-03-21 11:10:00,163.38,163.48,163.33,163.34,14004.994028878516,163.38,163.48,163.33,163.34,14004.994
2013-03-21 11:15:00,163.39,163.69,163.39,163.64,3799.804581478667,163.39,163.69,163.39,163.64,3799.8046
2013-03-21 11:20:00,163.66,163.93,163.66,163.93,8576.701769623276,163.66,163.93,163.66,163.93,8576.7018
2013-03-21 11:25:00,163.92,163.97,163.69,163.77,12267.940505916838,163.92,163.97,163.69,163.77,12267.9405
2013-03-21 11:30:00,163.76,163.9,163.73,163.9,3582.6728911084574,163.76,163.9,163.73,163.9,3582.6729
2013-03-21 11:35:00,163.91,164.01,163.7,163.7,8685.267614808381,163.91,164.01,163.7,163.7,8685.2676
2013-03-21 11:40:00,163.75,163.98,163.75,163.91,5971.121485180763,163.75,163.98,163.75,163.91,5971.1215
2013-03-21 11:45:00,163.88,163.97,163.77,163.81,4994.02887851482,163.88,163.97,163.77,163.81,4994.0289
2013-03-21 11:50:00,163.73,163.77,163.58,163.69,3039.8436651829334,163.73,163.77,163.58,163.69,3039.8437
2013-03-21 11:55:00,163.61,163.75,163.6,163.6,5536.858104440344,163.61,163.75,163.6,163.6,5536.8581
2013-03-21 12:00:00,163.67,163.72,163.59,163.7,2497.01443925741,163.67,163.72,163.59,163.7,2497.0144
2013-03-21 12:05:00,163.7,163.75,163.47,163.49,4016.936271848877,163.7,163.75,163.47,163.49,4016.9363
2013-03-21 12:10:00,163.34,163.38,163.26,163.26,2279.8827488872003,163.34,163.38,163.26,163.26,2279.8827
2013-03-21 12:15:00,163.26,163.35,163.26,163.31,2279.8827488872003,163.26,163.35,163.26,163.31,2279.8827
2013-03-21 12:20:00,163.26,163.35,163.21,163.35,3256.975355553143,163.26,163.35,163.21,163.35,3256.9754
2013-03-21 12:25:00,163.36,163.38,163.18,163.24,2714.14612962762,163.36,163.38,163.18,163.24,2714.1461
2013-03-21 12:30:00,163.3,163.31,163.1,163.15,6188.253175550972,163.3,163.31,163.1,163.15,6188.2532
2013-03-21 12:35:00,163.18,163.31,163.15,163.26,7165.345782216915,163.18,163.31,163.15,163.26,7165.3458
2013-03-21 12:40:00,163.25,163.42,163.25,163.3,3908.370426663772,163.25,163.42,163.25,163.3,3908.3704
2013-03-21 12:45:00,163.36,163.44,163.25,163.31,1519.921832591467,163.36,163.44,163.25,163.31,1519.9218
2013-03-21 12:50:00,163.29,163.4,163.28,163.28,2388.448594072305,163.29,163.4,163.28,163.28,2388.4486
2013-03-21 12:55:00,163.33,163.42,163.26,163.26,12267.940505916838,163.33,163.42,163.26,163.26,12267.9405
2013-03-21 13:00:00,163.31,163.44,163.22,163.35,28769.948974052764,163.31,163.44,163.22,163.35,28769.949
2013-03-21 13:05:00,163.35,163.4,163.28,163.36,2171.316903702096,163.35,163.4,163.28,163.36,2171.3169
2013-03-21 13:10:00,163.29,163.4,163.22,163.38,5971.121485180763,163.29,163.4,163.22,163.38,5971.1215
2013-03-21 13:15:00,163.43,163.46,163.14,163.21,8142.438388882858,163.43,163.46,163.14,163.21,8142.4384
2013-03-21 13:20:00,163.14,163.25,163.11,163.11,3582.6728911084574,163.14,163.25,163.11,163.11,3582.6729
2013-03-21 13:25:00,163.08,163.23,163.06,163.18,5862.555639995658,163.08,163.23,163.06,163.18,5862.5556
2013-03-21 13:30:00,163.1,163.22,163.02,163.05,12159.374660731732,163.1,163.22,163.02,163.05,12159.3747
2013-03-21 13:35:00,163.05,163.09,162.99,163.09,3365.541200738248,163.05,163.09,162.99,163.09,3365.5412
2013-03-21 13:40:00,163.08,163.28,162.96,163.16,13570.730648138097,163.08,163.28,162.96,163.16,13570.7306
2013-03-21 13:45:00,162.95,163.21,162.92,163.06,9553.79437628922,162.95,163.21,162.92,163.06,9553.7944
2013-03-21 13:50:00,163.08,163.17,163.03,163.06,3148.4095103680384,163.08,163.17,163.03,163.06,3148.4095
2013-03-21 13:55:00,163.1,163.1,162.82,162.91,7816.740853327544,163.1,163.1,162.82,162.91,7816.7409
2013-03-21 14:00:00,162.87,162.91,162.57,162.6,10205.189447399847,162.87,162.91,162.57,162.6,10205.1894
2013-03-21 14:05:00,162.6,162.68,162.28,162.62,21930.300727391164,162.6,162.68,162.28,162.62,21930.3007
2013-03-21 14:10:00,162.61,163.08,162.61,162.72,10639.452828140267,162.61,163.08,162.61,162.72,10639.4528
2013-03-21 14:15:00,162.8,163.03,162.72,162.95,5645.423949625448,162.8,163.03,162.72,162.95,5645.4239
2013-03-21 14:20:00,162.93,163.05,162.81,163.04,2714.14612962762,162.93,163.05,162.81,163.04,2714.1461
2013-03-21 14:25:00,163.15,163.2,162.9,162.9,4994.02887851482,163.15,163.2,162.9,162.9,4994.0289
2013-03-21 14:30:00,162.92,163.12,162.92,163.01,6948.214091846705,162.92,163.12,162.92,163.01,6948.2141
2013-03-21 14:35:00,162.98,163.04,162.9,162.96,4451.199652589296,162.98,163.04,162.9,162.96,4451.1997
2013-03-21 14:40:00,163.0,163.09,162.96,163.05,52328.737379220496,163.0,163.09,162.96,163.05,52328.7374
2013-03-21 14:45:00,163.09,163.14,162.92,163.03,6622.516556291391,163.09,163.14,162.92,163.03,6622.5166
2013-03-21 14:50:00,163.03,163.03,162.86,162.9,5211.160568885029,163.03,163.03,162.86,162.9,5211.1606
2013-03-21 14:55:00,162.94,163.03,162.94,163.01,2714.14612962762,162.94,163.03,162.94,163.01,2714.1461
2013-03-21 15:00:00,163.03,163.27,162.99,163.09,99663.44587992618,163.03,163.27,162.99,163.09,99663.4459
2013-03-21 15:05:00,163.06,163.08,162.92,162.99,11073.716208880687,163.06,163.08,162.92,162.99,11073.7162
2013-03-21 15:10:00,162.98,163.03,162.88,163.02,9445.228531104114,162.98,163.03,162.88,163.02,9445.2285
2013-03-21 15:15:00,162.98,163.08,162.85,163.01,22798.827488872,162.98,163.08,162.85,163.01,22798.8275
2013-03-21 15:20:00,162.98,163.03,162.89,162.91,9119.5309955488,162.98,163.03,162.89,162.91,9119.531
2013-03-21 15:25:00,162.96,163.15,162.94,163.15,11290.847899250895,162.96,163.15,162.94,163.15,11290.8479
2013-03-21 15:30:00,163.13,163.15,162.99,163.1,12376.506351101943,163.13,163.15,162.99,163.1,12376.5064
2013-03-21 15:35:00,163.07,163.15,162.96,162.99,14113.55987406362,163.07,163.15,162.96,162.99,14113.5599
2013-03-21 15:40:00,162.93,163.11,162.89,163.02,16284.876777765716,162.93,163.11,162.89,163.02,16284.8768
2013-03-21 15:45:00,162.96,163.08,162.78,162.88,39843.66518293345,162.96,163.08,162.78,162.88,39843.6652
2013-03-21 15:50:00,162.81,162.94,162.77,162.88,24318.749321463467,162.81,162.94,162.77,162.88,24318.7493
2013-03-21 15:55:00,162.89,162.94,162.57,162.62,49071.76202366736,162.89,162.94,162.57,162.62,49071.762
2013-03-22 09:30:00,162.92,163.81,162.92,163.78,24644.446857018786,162.92,163.81,162.92,163.78,24644.4469
2013-03-22 09:35:00,163.77,163.85,163.52,163.82,6731.082401476496,163.77,163.85,163.52,163.82,6731.0824
2013-03-22 09:40:00,163.9,163.9,163.52,163.74,7925.306698512648,163.9,163.9,163.52,163.74,7925.3067
2013-03-22 09:45:00,163.77,163.85,163.38,163.71,11182.282054065792,163.77,163.85,163.38,163.71,11182.2821
2013-03-22 09:50:00,163.67,164.15,163.52,163.9,11942.242970361523,163.67,164.15,163.52,163.9,11942.243
2013-03-22 09:55:00,163.73,163.9,163.61,163.61,5211.160568885029,163.73,163.9,163.61,163.61,5211.1606
2013-03-22 10:00:00,163.74,164.04,163.65,163.92,25187.276082944307,163.74,164.04,163.65,163.92,25187.2761
2013-03-22 10:05:00,163.85,164.0,163.75,163.99,7925.306698512648,163.85,164.0,163.75,163.99,7925.3067
2013-03-22 10:10:00,164.0,164.13,163.9,164.07,52111.605688850286,164.0,164.13,163.9,164.07,52111.6057
2013-03-22 10:15:00,164.04,164.32,163.96,164.32,11182.282054065792,164.04,164.32,163.96,164.32,11182.2821
2013-03-22 10:20:00,164.32,164.38,164.2,164.29,9445.228531104114,164.32,164.38,164.2,164.29,9445.2285
2013-03-22 10:25:00,164.29,164.39,164.22,164.32,9010.965150363696,164.29,164.39,164.22,164.32,9010.9652
2013-03-22 10:30:00,164.32,164.41,164.19,164.35,6296.819020736077,164.32,164.41,164.19,164.35,6296.819
2013-03-22 10:35:00,164.41,164.41,164.27,164.29,4125.502117033981,164.41,164.41,164.27,164.29,4125.5021
2013-03-22 10:40:00,164.29,164.31,164.11,164.24,4451.199652589296,164.29,164.31,164.11,164.24,4451.1997
2013-03-22 10:45:00,164.18,164.43,164.18,164.28,6079.687330365867,164.18,164.43,164.18,164.28,6079.6873
2013-03-22 10:50:00,164.27,164.39,164.15,164.39,3691.2387362935615,164.27,164.39,164.15,164.39,3691.2387
2013-03-22 10:55:00,164.38,164.49,164.27,164.28,15959.1792422104,164.38,164.49,164.27,164.28,15959.1792
2013-03-22 11:00:00,164.31,164.4,164.26,164.32,13027.901422212572,164.31,164.4,164.26,164.32,13027.9014
2013-03-22 11:05:00,164.38,164.41,164.28,164.33,7708.175008142439,164.38,164.41,164.28,164.33,7708.175
2013-03-22 11:10:00,164.34,164.44,164.28,164.32,5536.858104440344,164.34,164.44,164.28,164.32,5536.8581
2013-03-22 11:15:00,164.34,164.47,164.3,164.34,7816.740853327544,164.34,164.47,164.3,164.34,7816.7409
2013-03-22 11:20:00,164.36,164.56,164.32,164.32,8793.833459993486,164.36,164.56,164.32,164.32,8793.8335
2013-03-22 11:25:00,164.32,164.45,164.23,164.3,13245.033112582782,164.32,164.45,164.23,164.3,13245.0331
2013-03-22 11:30:00,164.26,164.45,164.23,164.24,30724.13418738465,164.26,164.45,164.23,164.24,30724.1342
2013-03-22 11:35:00,164.26,164.34,164.19,164.27,10422.321137770055,164.26,164.34,164.19,164.27,10422.3211
2013-03-22 11:40:00,164.31,164.35,164.1,164.1,6405.384865921182,164.31,164.35,164.1,164.1,6405.3849
2013-03-22 11:45:00,164.08,164.14,164.01,164.08,4016.936271848877,164.08,164.14,164.01,164.08,4016.9363
2013-03-22 11:50:00,164.08,164.08,163.93,164.02,3799.804581478667,164.08,164.08,163.93,164.02,3799.8046
2013-03-22 11:55:00,164.01,164.12,163.91,163.91,12702.203886657258,164.01,164.12,163.91,163.91,12702.2039
2013-03-22 12:00:00,163.91,164.13,163.91,164.03,13462.164802952992,163.91,164.13,163.91,164.03,13462.1648
2013-03-22 12:05:00,163.99,164.08,163.99,164.02,4668.3313429595055,163.99,164.08,163.99,164.02,4668.3313
2013-03-22 12:10:00,164.02,164.12,163.94,164.08,7599.609162957334,164.02,164.12,163.94,164.08,7599.6092
2013-03-22 12:15:00,164.13,164.32,164.13,164.32,2062.7510585169907,164.13,164.32,164.13,164.32,2062.7511
2013-03-22 12:20:00,164.24,164.34,164.19,164.34,4776.89718814461,164.24,164.34,164.19,164.34,4776.8972
2013-03-22 12:25:00,164.4,164.44,164.31,164.32,7925.306698512648,164.4,164.44,164.31,164.32,7925.3067
2013-03-22 12:30:00,164.35,164.44,164.33,164.33,4668.3313429595055,164.35,164.44,164.33,164.33,4668.3313
2013-03-22 12:35:00,164.3,164.42,164.3,164.32,5645.423949625448,164.3,164.42,164.3,164.32,5645.4239
2013-03-22 12:40:00,164.33,164.33,164.18,164.23,2388.448594072305,164.33,164.33,164.18,164.23,2388.4486
2013-03-22 12:45:00,164.26,164.33,164.26,164.32,3691.2387362935615,164.26,164.33,164.26,164.32,3691.2387
2013-03-22 12:50:00,164.28,164.55,164.2,164.55,4234.067962219086,164.28,164.55,164.2,164.55,4234.068
2013-03-22 12:55:00,164.55,164.73,164.55,164.68,14547.82325480404,164.55,164.73,164.55,164.68,14547.8233
2013-03-22 13:00:00,164.67,164.75,164.61,164.61,48203.23526218652,164.67,164.75,164.61,164.61,48203.2353
2013-03-22 13:05:00,164.57,164.7,164.57,164.67,3148.4095103680384,164.57,164.7,164.57,164.67,3148.4095
2013-03-22 13:10:00,164.68,164.75,164.64,164.7,14439.257409618936,164.68,164.75,164.64,164.7,14439.2574
2013-03-22 13:15:00,164.68,164.72,164.52,164.64,6296.819020736077,164.68,164.72,164.52,164.64,6296.819
2013-03-22 13:20:00,164.67,164.72,164.66,164.7,8033.872543697753,164.67,164.72,164.66,164.7,8033.8725
2013-03-22 13:25:00,164.7,164.76,164.62,164.62,14439.257409618936,164.7,164.76,164.62,164.62,14439.2574
2013-03-22 13:30:00,164.62,164.78,164.57,164.57,6296.819020736077,164.62,164.78,164.57,164.57,6296.819
2013-03-22 13:35:00,164.58,164.58,164.39,164.44,7599.609162957334,164.58,164.58,164.39,164.44,7599.6092
2013-03-22 13:40:00,164.44,164.47,164.39,164.44,30289.87080664423,164.44,164.47,164.39,164.44,30289.8708
2013-03-22 13:45:00,164.44,164.69,164.44,164.5,8033.872543697753,164.44,164.69,164.44,164.5,8033.8725
2013-03-22 13:50:00,164.56,164.63,164.45,164.51,3365.541200738248,164.56,164.63,164.45,164.51,3365.5412
2013-03-22 13:55:00,164.52,164.62,164.44,164.61,3148.4095103680384,164.52,164.62,164.44,164.61,3148.4095
2013-03-22 14:00:00,164.6,164.61,164.54,164.55,4776.89718814461,164.6,164.61,164.54,164.55,4776.8972
2013-03-22 14:05:00,164.55,164.62,164.53,164.56,3582.6728911084574,164.55,164.62,164.53,164.56,3582.6729
2013-03-22 14:10:00,164.55,164.6,164.54,164.55,8468.135924438173,164.55,164.6,164.54,164.55,8468.1359
2013-03-22 14:15:00,164.57,164.6,164.52,164.55,2497.01443925741,164.57,164.6,164.52,164.55,2497.0144
2013-03-22 14:20:00,164.46,164.59,164.46,164.59,3691.2387362935615,164.46,164.59,164.46,164.59,3691.2387
2013-03-22 14:25:00,164.56,164.6,164.51,164.58,11833.67712517642,164.56,164.6,164.51,164.58,11833.6771
2013-03-22 14:30:00,164.57,164.69,164.55,164.69,27032.895451091088,164.57,164.69,164.55,164.69,27032.8955
2013-03-22 14:35:00,164.69,164.74,164.66,164.69,9662.360221474324,164.69,164.74,164.66,164.69,9662.3602
2013-03-22 14:40:00,164.69,164.73,164.65,164.65,2714.14612962762,164.69,164.73,164.65,164.65,2714.1461
2013-03-22 14:45:00,164.65,164.67,164.64,164.67,868.5267614808381,164.65,164.67,164.64,164.67,868.5268
2013-03-22 14:50:00,164.6,164.61,164.53,164.59,4125.502117033981,164.6,164.61,164.53,164.59,4125.5021
2013-03-22 14:55:00,164.61,164.67,164.61,164.66,4342.633807404191,164.61,164.67,164.61,164.66,4342.6338
2013-03-22 15:00:00,164.66,164.71,164.63,164.7,7491.043317772229,164.66,164.71,164.63,164.7,7491.0433
2013-03-22 15:05:00,164.69,164.69,164.61,164.65,6405.384865921182,164.69,164.69,164.61,164.65,6405.3849
2013-03-22 15:10:00,164.61,164.65,164.53,164.58,10313.755292584952,164.61,164.65,164.53,164.58,10313.7553
2013-03-22 15:15:00,164.55,164.62,164.38,164.42,10422.321137770055,164.55,164.62,164.38,164.42,10422.3211
2013-03-22 15:20:00,164.41,164.42,164.23,164.23,7273.91162740202,164.41,164.42,164.23,164.23,7273.9116
2013-03-22 15:25:00,164.26,164.26,164.08,164.08,26055.802844425143,164.26,164.26,164.08,164.08,26055.8028
2013-03-22 15:30:00,164.08,164.14,164.04,164.09,8251.004234067963,164.08,164.14,164.04,164.09,8251.0042
2013-03-22 15:35:00,164.1,164.25,164.1,164.17,4234.067962219086,164.1,164.25,164.1,164.17,4234.068
2013-03-22 15:40:00,164.11,164.19,163.96,163.97,9445.228531104114,164.11,164.19,163.96,163.97,9445.2285
2013-03-22 15:45:00,163.97,164.06,163.91,163.94,7056.77993703181,163.97,164.06,163.91,163.94,7056.7799
2013-03-22 15:50:00,163.9,164.02,163.81,163.97,30398.43665182933,163.9,164.02,163.81,163.97,30398.4367
2013-03-22 15:55:00,163.97,164.0,163.87,163.96,53957.22505699707,163.97,164.0,163.87,163.96,53957.2251
2013-03-25 09:30:00,164.4,164.4,162.6,162.76,25838.671154054937,164.4,164.4,162.6,162.76,25838.6712
2013-03-25 09:35:00,163.01,163.83,162.89,163.74,20301.8130496146,163.01,163.83,162.89,163.74,20301.813
2013-03-25 09:40:00,163.73,164.07,163.59,163.96,31158.39756812507,163.73,164.07,163.59,163.96,31158.3976
2013-03-25 09:45:00,163.96,164.01,163.22,163.42,14873.520790359353,163.96,164.01,163.22,163.42,14873.5208
2013-03-25 09:50:00,163.24,163.9,163.15,163.73,11073.716208880687,163.24,163.9,163.15,163.73,11073.7162
2013-03-25 09:55:00,163.7,164.22,163.7,164.1,10530.886982955162,163.7,164.22,163.7,164.1,10530.887
2013-03-25 10:00:00,164.04,164.14,163.78,163.92,26490.066225165563,164.04,164.14,163.78,163.92,26490.0662
2013-03-25 10:05:00,163.88,163.97,163.81,163.85,19758.98382368907,163.88,163.97,163.81,163.85,19758.9838
2013-03-25 10:10:00,163.89,163.96,163.71,163.76,12376.506351101943,163.89,163.96,163.71,163.76,12376.5064
2013-03-25 10:15:00,163.8,163.84,163.45,163.66,10422.321137770055,163.8,163.84,163.45,163.66,10422.3211
2013-03-25 10:20:00,163.62,163.69,163.12,163.12,7491.043317772229,163.62,163.69,163.12,163.12,7491.0433
2013-03-25 10:25:00,163.1,163.15,162.86,163.05,12593.638041472152,163.1,163.15,162.86,163.05,12593.638
2013-03-25 10:30:00,163.01,163.29,162.92,163.26,3908.370426663772,163.01,163.29,162.92,163.26,3908.3704
2013-03-25 10:35:00,163.25,163.38,163.18,163.25,10313.755292584952,163.25,163.38,163.18,163.25,10313.7553
2013-03-25 10:40:00,163.24,163.27,163.03,163.27,8793.833459993486,163.24,163.27,163.03,163.27,8793.8335
2013-03-25 10:45:00,163.29,163.46,163.15,163.35,16610.57431332103,163.29,163.46,163.15,163.35,16610.5743
2013-03-25 10:50:00,163.36,163.58,163.36,163.58,2062.7510585169907,163.36,163.58,163.36,163.58,2062.7511
2013-03-25 10:55:00,163.55,163.59,163.32,163.34,7599.609162957334,163.55,163.59,163.32,163.34,7599.6092
2013-03-25 11:00:00,163.34,163.34,162.88,163.2,7816.740853327544,163.34,163.34,162.88,163.2,7816.7409
2013-03-25 11:05:00,163.26,163.55,163.19,163.52,7491.043317772229,163.26,163.55,163.19,163.52,7491.0433
2013-03-25 11:10:00,163.62,163.79,163.61,163.7,4994.02887851482,163.62,163.79,163.61,163.7,4994.0289
2013-03-25 11:15:00,163.73,163.73,163.09,163.09,8033.872543697753,163.73,163.73,163.09,163.09,8033.8725
2013-03-25 11:20:00,163.07,163.34,163.05,163.21,6622.516556291391,163.07,163.34,163.05,163.21,6622.5166
2013-03-25 11:25:00,163.3,163.61,163.27,163.41,8576.701769623276,163.3,163.61,163.27,163.41,8576.7018
2013-03-25 11:30:00,163.42,163.7,163.34,163.62,4994.02887851482,163.42,163.7,163.34,163.62,4994.0289
2013-03-25 11:35:00,163.55,163.62,163.4,163.58,8468.135924438173,163.55,163.62,163.4,163.58,8468.1359
2013-03-25 11:40:00,163.58,163.58,163.29,163.41,4668.3313429595055,163.58,163.58,163.29,163.41,4668.3313
2013-03-25 11:45:00,163.38,163.53,163.21,163.5,13353.598957767888,163.38,163.53,163.21,163.5,13353.599
2013-03-25 11:50:00,163.5,163.5,163.18,163.25,11290.847899250895,163.5,163.5,163.18,163.25,11290.8479
2013-03-25 11:55:00,163.21,163.35,163.02,163.03,16067.745087395506,163.21,163.35,163.02,163.03,16067.7451
2013-03-25 12:00:00,163.11,163.46,163.06,163.43,40386.49440885898,163.11,163.46,163.06,163.43,40386.4944
2013-03-25 12:05:00,163.45,163.54,163.16,163.36,5211.160568885029,163.45,163.54,163.16,163.36,5211.1606
2013-03-25 12:10:00,163.28,163.32,163.15,163.26,6948.214091846705,163.28,163.32,163.15,163.26,6948.2141
2013-03-25 12:15:00,163.26,163.36,163.05,163.05,5536.858104440344,163.26,163.36,163.05,163.05,5536.8581
2013-03-25 12:20:00,163.02,163.23,162.96,163.09,9228.096840733906,163.02,163.23,162.96,163.09,9228.0968
2013-03-25 12:25:00,163.08,163.36,162.96,162.96,12267.940505916838,163.08,163.36,162.96,162.96,12267.9405
2013-03-25 12:30:00,162.95,163.29,162.9,163.19,10313.755292584952,162.95,163.29,162.9,163.19,10313.7553
2013-03-25 12:35:00,163.13,163.31,163.07,163.31,6731.082401476496,163.13,163.31,163.07,163.31,6731.0824
2013-03-25 12:40:00,163.28,163.47,163.28,163.33,10422.321137770055,163.28,163.47,163.28,163.33,10422.3211
2013-03-25 12:45:00,163.34,163.49,163.23,163.45,8576.701769623276,163.34,163.49,163.23,163.45,8576.7018
2013-03-25 12:50:00,163.46,163.49,163.01,163.06,3908.370426663772,163.46,163.49,163.01,163.06,3908.3704
2013-03-25 12:55:00,163.08,163.11,162.91,162.91,2497.01443925741,163.08,163.11,162.91,162.91,2497.0144
2013-03-25 13:00:00,162.85,162.88,162.68,162.84,10856.584518510475,162.85,162.88,162.68,162.84,10856.5845
2013-03-25 13:05:00,162.8,162.8,162.38,162.46,6731.082401476496,162.8,162.8,162.38,162.46,6731.0824
2013-03-25 13:10:00,162.47,162.58,162.35,162.36,5536.858104440344,162.47,162.58,162.35,162.36,5536.8581
2013-03-25 13:15:00,162.36,162.66,162.34,162.65,7382.477472587125,162.36,162.66,162.34,162.65,7382.4775
2013-03-25 13:20:00,162.65,162.8,162.65,162.76,3256.975355553143,162.65,162.8,162.65,162.76,3256.9754
2013-03-25 13:25:00,162.77,163.06,162.77,163.05,4559.7654977744005,162.77,163.06,162.77,163.05,4559.7655
2013-03-25 13:30:00,163.06,163.09,162.95,163.03,11507.979589621104,163.06,163.09,162.95,163.03,11507.9796
2013-03-25 13:35:00,163.02,163.25,163.02,163.16,14439.257409618936,163.02,163.25,163.02,163.16,14439.2574
2013-03-25 13:40:00,163.25,163.32,163.13,163.29,3799.804581478667,163.25,163.32,163.13,163.29,3799.8046
2013-03-25 13:45:00,163.26,163.55,163.22,163.54,8902.399305178591,163.26,163.55,163.22,163.54,8902.3993
2013-03-25 13:50:00,163.55,163.73,163.49,163.72,8468.135924438173,163.55,163.73,163.49,163.72,8468.1359
2013-03-25 13:55:00,163.7,163.85,163.65,163.77,8576.701769623276,163.7,163.85,163.65,163.77,8576.7018
2013-03-25 14:00:00,163.78,163.84,163.62,163.75,15524.915861469985,163.78,163.84,163.62,163.75,15524.9159
2013-03-25 14:05:00,163.73,163.8,163.63,163.73,17696.232765172077,163.73,163.8,163.63,163.73,17696.2328
2013-03-25 14:10:00,163.73,163.91,163.55,163.71,29312.77819997829,163.73,163.91,163.55,163.71,29312.7782
2013-03-25 14:15:00,163.69,163.78,163.64,163.71,11182.282054065792,163.69,163.78,163.64,163.71,11182.2821
2013-03-25 14:20:00,163.69,163.85,163.69,163.69,16284.876777765716,163.69,163.85,163.69,163.69,16284.8768
2013-03-25 14:25:00,163.75,163.75,163.5,163.5,4016.936271848877,163.75,163.75,163.5,163.5,4016.9363
2013-03-25 14:30:00,163.47,163.71,163.45,163.67,6513.950711106286,163.47,163.71,163.45,163.67,6513.9507
2013-03-25 14:35:00,163.73,163.77,163.52,163.74,19541.85213331886,163.73,163.77,163.52,163.74,19541.8521
2013-03-25 14:40:00,163.72,163.99,163.72,163.88,9336.662685919013,163.72,163.99,163.72,163.88,9336.6627
2013-03-25 14:45:00,163.94,164.0,163.65,163.76,8359.570079253068,163.94,164.0,163.65,163.76,8359.5701
2013-03-25 14:50:00,163.77,163.82,163.52,163.61,13462.164802952992,163.77,163.82,163.52,163.61,13462.1648
2013-03-25 14:55:00,163.56,163.64,163.45,163.64,12050.80881554663,163.56,163.64,163.45,163.64,12050.8088
2013-03-25 15:00:00,163.61,163.64,163.15,163.2,15416.350016284878,163.61,163.64,163.15,163.2,15416.35
2013-03-25 15:05:00,163.28,163.29,162.82,162.93,17261.969384431657,163.28,163.29,162.82,162.93,17261.9694
2013-03-25 15:10:00,162.93,163.12,162.84,163.05,18781.891217023127,162.93,163.12,162.84,163.05,18781.8912
2013-03-25 15:15:00,163.05,163.05,162.63,162.63,22364.564108131584,163.05,163.05,162.63,162.63,22364.5641
2013-03-25 15:20:00,162.59,162.83,162.42,162.6,22147.43241776137,162.59,162.83,162.42,162.6,22147.4324
2013-03-25 15:25:00,162.65,162.66,162.39,162.43,19107.58875257844,162.65,162.66,162.39,162.43,19107.5888
2013-03-25 15:30:00,162.43,162.52,162.28,162.37,22581.69579850179,162.43,162.52,162.28,162.37,22581.6958
2013-03-25 15:35:00,162.39,162.39,162.15,162.29,25078.7102377592,162.39,162.39,162.15,162.29,25078.7102
2013-03-25 15:40:00,162.25,162.34,162.12,162.25,30181.304961459125,162.25,162.34,162.12,162.25,30181.305
2013-03-25 15:45:00,162.24,162.34,161.86,161.86,40386.49440885898,162.24,162.34,161.86,161.86,40386.4944
2013-03-25 15:50:00,161.91,162.22,161.77,162.16,50265.98632070351,161.91,162.22,161.77,162.16,50265.9863
2013-03-25 15:55:00,162.16,162.46,162.1,162.32,109217.2402562154,162.16,162.46,162.1,162.32,109217.2403
2013-03-26 09:30:00,163.42,163.89,163.04,163.89,17587.666919986972,163.42,163.89,163.04,163.89,17587.6669
2013-03-26 09:35:00,163.95,164.08,163.56,163.64,15633.481706655088,163.95,164.08,163.56,163.64,15633.4817
2013-03-26 09:40:00,163.85,163.91,163.45,163.49,33329.71447182717,163.85,163.91,163.45,163.49,33329.7145
2013-03-26 09:45:00,163.5,163.71,163.29,163.6,19541.85213331886,163.5,163.71,163.29,163.6,19541.8521
2013-03-26 09:50:00,163.52,163.71,163.5,163.71,11725.111279991315,163.52,163.71,163.5,163.71,11725.1113
2013-03-26 09:55:00,163.71,163.86,163.59,163.84,20627.510585169905,163.71,163.86,163.59,163.84,20627.5106
2013-03-26 10:00:00,163.79,163.81,163.53,163.73,18347.627836282707,163.79,163.81,163.53,163.73,18347.6278
2013-03-26 10:05:00,163.72,163.87,163.71,163.86,22147.43241776137,163.72,163.87,163.71,163.86,22147.4324
2013-03-26 10:10:00,163.83,163.95,163.77,163.9,23233.09086961242,163.83,163.95,163.77,163.9,23233.0909
2013-03-26 10:15:00,163.91,163.96,163.73,163.85,13570.730648138097,163.91,163.96,163.73,163.85,13570.7306
2013-03-26 10:20:00,163.83,163.85,163.68,163.7,7491.043317772229,163.83,163.85,163.68,163.7,7491.0433
2013-03-26 10:25:00,163.7,163.77,163.62,163.73,8902.399305178591,163.7,163.77,163.62,163.73,8902.3993
2013-03-26 10:30:00,163.73,163.91,163.57,163.59,9445.228531104114,163.73,163.91,163.57,163.59,9445.2285
2013-03-26 10:35:00,163.54,163.59,163.31,163.34,24753.012702203887,163.54,163.59,163.31,163.34,24753.0127
2013-03-26 10:40:00,163.31,163.37,162.92,162.92,11182.282054065792,163.31,163.37,162.92,162.92,11182.2821
2013-03-26 10:45:00,163.0,163.03,162.83,162.89,7925.306698512648,163.0,163.03,162.83,162.89,7925.3067
2013-03-26 10:50:00,162.91,163.23,162.91,163.15,7816.740853327544,162.91,163.23,162.91,163.15,7816.7409
2013-03-26 10:55:00,163.21,163.31,162.8,162.91,23884.48594072305,163.21,163.31,162.8,162.91,23884.4859
2013-03-26 11:00:00,162.88,163.17,162.83,163.07,13136.467267397677,162.88,163.17,162.83,163.07,13136.4673
2013-03-26 11:05:00,163.04,163.15,162.89,163.03,20518.944739984803,163.04,163.15,162.89,163.03,20518.9447
2013-03-26 11:10:00,163.03,163.06,162.95,162.97,5971.121485180763,163.03,163.06,162.95,162.97,5971.1215
2013-03-26 11:15:00,162.97,163.03,162.8,162.82,5971.121485180763,162.97,163.03,162.8,162.82,5971.1215
2013-03-26 11:20:00,162.89,162.91,162.68,162.81,9445.228531104114,162.89,162.91,162.68,162.81,9445.2285
2013-03-26 11:25:00,162.76,162.85,162.74,162.76,10313.755292584952,162.76,162.85,162.74,162.76,10313.7553
2013-03-26 11:30:00,162.79,162.83,162.67,162.68,13136.467267397677,162.79,162.83,162.67,162.68,13136.4673
2013-03-26 11:35:00,162.66,162.82,162.66,162.78,10530.886982955162,162.66,162.82,162.66,162.78,10530.887
2013-03-26 11:40:00,162.76,162.89,162.73,162.87,8576.701769623276,162.76,162.89,162.73,162.87,8576.7018
2013-03-26 11:45:00,162.82,162.91,162.75,162.77,5102.5947236999245,162.82,162.91,162.75,162.77,5102.5947
2013-03-26 11:50:00,162.78,162.87,162.75,162.78,6188.253175550972,162.78,162.87,162.75,162.78,6188.2532
2013-03-26 11:55:00,162.79,162.82,162.73,162.74,6079.687330365867,162.79,162.82,162.73,162.74,6079.6873
2013-03-26 12:00:00,162.72,162.81,162.68,162.74,8902.399305178591,162.72,162.81,162.68,162.74,8902.3993
2013-03-26 12:05:00,162.78,162.88,162.7,162.71,10748.018673325372,162.78,162.88,162.7,162.71,10748.0187
2013-03-26 12:10:00,162.73,162.73,162.57,162.59,8685.267614808381,162.73,162.73,162.57,162.59,8685.2676
2013-03-26 12:15:00,162.64,162.66,162.56,162.63,9228.096840733906,162.64,162.66,162.56,162.63,9228.0968
2013-03-26 12:20:00,162.62,162.74,162.45,162.5,10748.018673325372,162.62,162.74,162.45,162.5,10748.0187
2013-03-26 12:25:00,162.46,162.5,162.28,162.45,15524.915861469985,162.46,162.5,162.28,162.45,15524.9159
2013-03-26 12:30:00,162.45,162.56,162.4,162.49,11290.847899250895,162.45,162.56,162.4,162.49,11290.8479
2013-03-26 12:35:00,162.47,162.57,162.47,162.5,7599.609162957334,162.47,162.57,162.47,162.5,7599.6092
2013-03-26 12:40:00,162.49,162.59,162.4,162.48,9336.662685919013,162.49,162.59,162.4,162.48,9336.6627
2013-03-26 12:45:00,162.46,162.61,162.3,162.3,15199.218325914668,162.46,162.61,162.3,162.3,15199.2183
2013-03-26 12:50:00,162.31,162.48,162.24,162.24,14982.086635544458,162.31,162.48,162.24,162.24,14982.0866
2013-03-26 12:55:00,162.28,162.33,162.15,162.33,27032.895451091088,162.28,162.33,162.15,162.33,27032.8955
2013-03-26 13:00:00,162.36,162.58,162.34,162.56,6839.648246661601,162.36,162.58,162.34,162.56,6839.6482
2013-03-26 13:05:00,162.67,162.93,162.66,162.9,5862.555639995658,162.67,162.93,162.66,162.9,5862.5556
2013-03-26 13:10:00,162.92,162.95,162.75,162.79,8468.135924438173,162.92,162.95,162.75,162.79,8468.1359
2013-03-26 13:15:00,162.72,162.8,162.67,162.72,6622.516556291391,162.72,162.8,162.67,162.72,6622.5166
2013-03-26 13:20:00,162.8,163.03,162.78,162.97,7491.043317772229,162.8,163.03,162.78,162.97,7491.0433
2013-03-26 13:25:00,162.97,163.14,162.96,163.11,4559.7654977744005,162.97,163.14,162.96,163.11,4559.7655
2013-03-26 13:30:00,163.08,163.11,163.01,163.07,5536.858104440344,163.08,163.11,163.01,163.07,5536.8581
2013-03-26 13:35:00,163.03,163.13,162.96,162.96,7273.91162740202,163.03,163.13,162.96,162.96,7273.9116
2013-03-26 13:40:00,162.96,162.97,162.87,162.89,7382.477472587125,162.96,162.97,162.87,162.89,7382.4775
2013-03-26 13:45:00,162.9,163.03,162.87,162.97,4234.067962219086,162.9,163.03,162.87,162.97,4234.068
2013-03-26 13:50:00,162.96,163.03,162.9,162.99,6622.516556291391,162.96,163.03,162.9,162.99,6622.5166
2013-03-26 13:55:00,163.0,163.0,162.87,162.89,7382.477472587125,163.0,163.0,162.87,162.89,7382.4775
2013-03-26 14:00:00,162.91,162.92,162.68,162.74,12267.940505916838,162.91,162.92,162.68,162.74,12267.9405
2013-03-26 14:05:00,162.75,162.81,162.49,162.49,7491.043317772229,162.75,162.81,162.49,162.49,7491.0433
2013-03-26 14:10:00,162.48,162.63,162.43,162.58,7708.175008142439,162.48,162.63,162.43,162.58,7708.175
2013-03-26 14:15:00,162.57,162.72,162.57,162.66,7056.77993703181,162.57,162.72,162.57,162.66,7056.7799
2013-03-26 14:20:00,162.68,162.75,162.56,162.6,10096.623602214744,162.68,162.75,162.56,162.6,10096.6236
2013-03-26 14:25:00,162.57,162.64,162.38,162.45,12702.203886657258,162.57,162.64,162.38,162.45,12702.2039
2013-03-26 14:30:00,162.46,162.5,162.34,162.36,10530.886982955162,162.46,162.5,162.34,162.36,10530.887
2013-03-26 14:35:00,162.33,162.35,162.18,162.24,11725.111279991315,162.33,162.35,162.18,162.24,11725.1113
2013-03-26 14:40:00,162.22,162.22,162.15,162.15,16393.44262295082,162.22,162.22,162.15,162.15,16393.4426
2013-03-26 14:45:00,162.14,162.2,162.1,162.12,10748.018673325372,162.14,162.2,162.1,162.12,10748.0187
2013-03-26 14:50:00,162.12,162.45,162.11,162.36,18239.0619910976,162.12,162.45,162.11,162.36,18239.062
2013-03-26 14:55:00,162.39,162.45,162.21,162.32,15199.218325914668,162.39,162.45,162.21,162.32,15199.2183
2013-03-26 15:00:00,162.34,162.51,162.33,162.49,15090.652480729565,162.34,162.51,162.33,162.49,15090.6525
2013-03-26 15:05:00,162.49,162.6,162.4,162.41,15307.784171099773,162.49,162.6,162.4,162.41,15307.7842
2013-03-26 15:10:00,162.41,162.65,162.41,162.5,22907.393334057106,162.41,162.65,162.41,162.5,22907.3933
2013-03-26 15:15:00,162.52,162.62,162.52,162.58,24970.144392574097,162.52,162.62,162.52,162.58,24970.1444
2013-03-26 15:20:00,162.58,162.73,162.55,162.62,42557.81131256107,162.58,162.73,162.55,162.62,42557.8113
2013-03-26 15:25:00,162.58,162.82,162.56,162.82,28769.948974052764,162.58,162.82,162.56,162.82,28769.949
2013-03-26 15:30:00,162.83,162.95,162.76,162.94,23667.35425035284,162.83,162.95,162.76,162.94,23667.3543
2013-03-26 15:35:00,162.96,163.21,162.92,163.18,34198.241233308,162.96,163.21,162.92,163.18,34198.2412
2013-03-26 15:40:00,163.18,163.23,163.13,163.13,24535.88101183368,163.18,163.23,163.13,163.13,24535.881
2013-03-26 15:45:00,163.13,163.21,163.1,163.12,40929.3236347845,163.13,163.21,163.1,163.12,40929.3236
2013-03-26 15:50:00,163.1,163.1,162.96,163.03,45597.654977744,163.1,163.1,162.96,163.03,45597.655
2013-03-26 15:55:00,163.03,163.23,163.03,163.13,50157.4204755184,163.03,163.23,163.03,163.13,50157.4205
2013-03-27 09:30:00,162.06,162.59,162.06,162.28,14330.69156443383,162.06,162.59,162.06,162.28,14330.6916
2013-03-27 09:35:00,162.21,162.72,162.18,162.7,6405.384865921182,162.21,162.72,162.18,162.7,6405.3849
2013-03-27 09:40:00,162.53,162.62,162.37,162.54,8902.399305178591,162.53,162.62,162.37,162.54,8902.3993
2013-03-27 09:45:00,162.39,162.72,162.38,162.62,26272.93453479536,162.39,162.72,162.38,162.62,26272.9345
2013-03-27 09:50:00,162.56,163.03,162.51,163.03,8902.399305178591,162.56,163.03,162.51,163.03,8902.3993
2013-03-27 09:55:00,163.08,163.26,162.99,163.1,11182.282054065792,163.08,163.26,162.99,163.1,11182.2821
2013-03-27 10:00:00,163.05,163.21,162.99,163.04,20736.07643035501,163.05,163.21,162.99,163.04,20736.0764
2013-03-27 10:05:00,163.03,163.19,162.99,163.18,8142.438388882858,163.03,163.19,162.99,163.18,8142.4384
2013-03-27 10:10:00,163.15,163.19,162.94,163.02,17370.535229616762,163.15,163.19,162.94,163.02,17370.5352
2013-03-27 10:15:00,163.04,163.19,162.96,163.03,6296.819020736077,163.04,163.19,162.96,163.03,6296.819
2013-03-27 10:20:00,163.01,163.21,163.01,163.19,65573.77049180328,163.01,163.21,163.01,163.19,65573.7705
2013-03-27 10:25:00,163.17,163.38,163.13,163.26,6839.648246661601,163.17,163.38,163.13,163.26,6839.6482
2013-03-27 10:30:00,163.28,163.57,163.19,163.5,8142.438388882858,163.28,163.57,163.19,163.5,8142.4384
2013-03-27 10:35:00,163.53,163.93,163.53,163.93,43100.640538486594,163.53,163.93,163.53,163.93,43100.6405
2013-03-27 10:40:00,163.95,164.53,163.95,164.52,27250.02714146129,163.95,164.53,163.95,164.52,27250.0271
2013-03-27 10:45:00,164.52,164.59,164.33,164.53,35826.728911084574,164.52,164.59,164.33,164.53,35826.7289
2013-03-27 10:50:00,164.53,164.55,164.35,164.37,8468.135924438173,164.53,164.55,164.35,164.37,8468.1359
2013-03-27 10:55:00,164.34,164.55,164.32,164.33,14439.257409618936,164.34,164.55,164.32,164.33,14439.2574
2013-03-27 11:00:00,164.36,164.56,164.33,164.5,17913.364455542287,164.36,164.56,164.33,164.5,17913.3645
2013-03-27 11:05:00,164.48,164.82,164.44,164.72,20193.24720442949,164.48,164.82,164.44,164.72,20193.2472
2013-03-27 11:10:00,164.72,164.95,164.71,164.79,21821.73488220606,164.72,164.95,164.71,164.79,21821.7349
2013-03-27 11:15:00,164.79,164.91,164.75,164.81,19433.28628813376,164.79,164.91,164.75,164.81,19433.2863
2013-03-27 11:20:00,164.79,165.02,164.72,164.99,10748.018673325372,164.79,165.02,164.72,164.99,10748.0187
2013-03-27 11:25:00,164.99,165.04,164.93,165.02,13353.598957767888,164.99,165.04,164.93,165.02,13353.599
2013-03-27 11:30:00,165.02,165.04,164.94,165.02,17587.666919986972,165.02,165.04,164.94,165.02,17587.6669
2013-03-27 11:35:00,165.02,165.08,164.92,165.02,12159.374660731732,165.02,165.08,164.92,165.02,12159.3747
2013-03-27 11:40:00,165.02,165.04,164.86,164.93,8033.872543697753,165.02,165.04,164.86,164.93,8033.8725
2013-03-27 11:45:00,164.96,165.02,164.72,164.78,13353.598957767888,164.96,165.02,164.72,164.78,13353.599
2013-03-27 11:50:00,164.82,165.02,164.79,164.84,7599.609162957334,164.82,165.02,164.79,164.84,7599.6092
2013-03-27 11:55:00,164.84,165.03,164.84,165.03,4559.7654977744005,164.84,165.03,164.84,165.03,4559.7655
2013-03-27 12:00:00,165.02,165.11,165.02,165.04,7165.345782216915,165.02,165.11,165.02,165.04,7165.3458
2013-03-27 12:05:00,165.07,165.25,165.02,165.03,9879.491911844534,165.07,165.25,165.02,165.03,9879.4919
2013-03-27 12:10:00,165.07,165.3,165.07,165.3,5753.989794810553,165.07,165.3,165.07,165.3,5753.9898
2013-03-27 12:15:00,165.32,165.44,165.32,165.39,11507.979589621104,165.32,165.44,165.32,165.39,11507.9796
2013-03-27 12:20:00,165.33,165.44,165.25,165.43,10856.584518510475,165.33,165.44,165.25,165.43,10856.5845
2013-03-27 12:25:00,165.44,165.47,165.37,165.44,10096.623602214744,165.44,165.47,165.37,165.44,10096.6236
2013-03-27 12:30:00,165.44,165.46,165.22,165.35,10748.018673325372,165.44,165.46,165.22,165.35,10748.0187
2013-03-27 12:35:00,165.39,165.46,165.37,165.45,5319.726414070134,165.39,165.46,165.37,165.45,5319.7264
2013-03-27 12:40:00,165.45,165.48,165.39,165.4,12919.335577027468,165.45,165.48,165.39,165.4,12919.3356
2013-03-27 12:45:00,165.43,165.46,165.14,165.15,16393.44262295082,165.43,165.46,165.14,165.15,16393.4426
2013-03-27 12:50:00,165.13,165.19,164.84,164.88,13245.033112582782,165.13,165.19,164.84,164.88,13245.0331
2013-03-27 12:55:00,164.9,164.95,164.77,164.78,5645.423949625448,164.9,164.95,164.77,164.78,5645.4239
2013-03-27 13:00:00,164.76,164.82,164.61,164.62,5971.121485180763,164.76,164.82,164.61,164.62,5971.1215
2013-03-27 13:05:00,164.65,164.79,164.6,164.74,8033.872543697753,164.65,164.79,164.6,164.74,8033.8725
2013-03-27 13:10:00,164.79,164.98,164.74,164.9,6513.950711106286,164.79,164.98,164.74,164.9,6513.9507
2013-03-27 13:15:00,164.9,165.12,164.89,165.06,7382.477472587125,164.9,165.12,164.89,165.06,7382.4775
2013-03-27 13:20:00,165.07,165.15,165.04,165.07,5971.121485180763,165.07,165.15,165.04,165.07,5971.1215
2013-03-27 13:25:00,165.13,165.25,165.03,165.03,10639.452828140267,165.13,165.25,165.03,165.03,10639.4528
2013-03-27 13:30:00,165.02,165.04,164.91,165.04,13245.033112582782,165.02,165.04,164.91,165.04,13245.0331
2013-03-27 13:35:00,165.06,165.26,165.06,165.2,13027.901422212572,165.06,165.26,165.06,165.2,13027.9014
2013-03-27 13:40:00,165.2,165.25,165.11,165.11,20301.8130496146,165.2,165.25,165.11,165.11,20301.813
2013-03-27 13:45:00,165.11,165.18,165.04,165.18,6839.648246661601,165.11,165.18,165.04,165.18,6839.6482
2013-03-27 13:50:00,165.17,165.25,165.02,165.03,9553.79437628922,165.17,165.25,165.02,165.03,9553.7944
2013-03-27 13:55:00,165.11,165.26,165.11,165.22,10313.755292584952,165.11,165.26,165.11,165.22,10313.7553
2013-03-27 14:00:00,165.21,165.39,165.16,165.39,11725.111279991315,165.21,165.39,165.16,165.39,11725.1113
2013-03-27 14:05:00,165.41,165.44,165.31,165.31,10530.886982955162,165.41,165.44,165.31,165.31,10530.887
2013-03-27 14:10:00,165.31,165.33,165.24,165.25,7165.345782216915,165.31,165.33,165.24,165.25,7165.3458
2013-03-27 14:15:00,165.21,165.21,165.08,165.12,8251.004234067963,165.21,165.21,165.08,165.12,8251.0042
2013-03-27 14:20:00,165.17,165.31,165.17,165.23,5319.726414070134,165.17,165.31,165.17,165.23,5319.7264
2013-03-27 14:25:00,165.25,165.41,165.24,165.32,17370.535229616762,165.25,165.41,165.24,165.32,17370.5352
2013-03-27 14:30:00,165.32,165.44,165.3,165.42,7708.175008142439,165.32,165.44,165.3,165.42,7708.175
2013-03-27 14:35:00,165.42,165.48,165.34,165.38,10313.755292584952,165.42,165.48,165.34,165.38,10313.7553
2013-03-27 14:40:00,165.36,165.44,165.31,165.34,12267.940505916838,165.36,165.44,165.31,165.34,12267.9405
2013-03-27 14:45:00,165.33,165.46,165.19,165.25,37238.08489849094,165.33,165.46,165.19,165.25,37238.0849
2013-03-27 14:50:00,165.19,165.3,165.14,165.23,11616.54543480621,165.19,165.3,165.14,165.23,11616.5454
2013-03-27 14:55:00,165.25,165.34,165.23,165.3,9445.228531104114,165.25,165.34,165.23,165.3,9445.2285
2013-03-27 15:00:00,165.3,165.32,165.06,165.06,11073.716208880687,165.3,165.32,165.06,165.06,11073.7162
2013-03-27 15:05:00,165.06,165.35,165.04,165.3,19216.154597763543,165.06,165.35,165.04,165.3,19216.1546
2013-03-27 15:10:00,165.32,165.32,165.07,165.29,24101.61763109326,165.32,165.32,165.07,165.29,24101.6176
2013-03-27 15:15:00,165.29,165.29,165.13,165.25,16610.57431332103,165.29,165.29,165.13,165.25,16610.5743
2013-03-27 15:20:00,165.25,165.27,165.17,165.21,21930.300727391164,165.25,165.27,165.17,165.21,21930.3007
2013-03-27 15:25:00,165.19,165.44,165.19,165.32,28227.11974812724,165.19,165.44,165.19,165.32,28227.1197
2013-03-27 15:30:00,165.33,166.35,165.2,166.26,281402.67071979155,165.33,166.35,165.2,166.26,281402.6707
2013-03-27 15:35:00,166.28,168.41,165.72,168.28,262946.47703832376,166.28,168.41,165.72,168.28,262946.477
2013-03-27 15:40:00,168.28,169.48,167.82,168.73,371512.3222234285,168.28,169.48,167.82,168.73,371512.3222
2013-03-27 15:45:00,168.73,169.64,168.4,168.71,294647.7038323744,168.73,169.64,168.4,168.71,294647.7038
2013-03-27 15:50:00,168.71,168.78,168.16,168.16,147649.5494517425,168.71,168.78,168.16,168.16,147649.5495
2013-03-27 15:55:00,168.16,168.51,167.75,168.27,175550.97166431442,168.16,168.51,167.75,168.27,175550.9717
2013-03-28 09:30:00,171.88,173.33,171.66,173.3,335251.3299316035,171.88,173.33,171.66,173.3,335251.3299
2013-03-28 09:35:00,173.31,174.09,172.94,173.96,181630.65899468027,173.31,174.09,172.94,173.96,181630.659
2013-03-28 09:40:00,174.01,174.29,173.53,173.86,145478.2325480404,174.01,174.29,173.53,173.86,145478.2325
2013-03-28 09:45:00,173.94,174.28,173.64,174.15,68722.18000217131,173.94,174.28,173.64,174.15,68722.18
2013-03-28 09:50:00,174.1,174.63,173.81,174.35,80013.02790142222,174.1,174.63,173.81,174.35,80013.0279
2013-03-28 09:55:00,174.18,174.68,173.68,173.85,53740.09336662686,174.18,174.68,173.68,173.85,53740.0934
2013-03-28 10:00:00,173.89,174.62,173.82,174.56,92063.83671696884,173.89,174.62,173.82,174.56,92063.8367
2013-03-28 10:05:00,174.53,174.62,173.24,173.47,108457.27933991968,174.53,174.62,173.24,173.47,108457.2793
2013-03-28 10:10:00,173.51,173.85,173.42,173.73,30289.87080664423,173.51,173.85,173.42,173.73,30289.8708
2013-03-28 10:15:00,173.73,173.98,173.67,173.86,48094.669417001416,173.73,173.98,173.67,173.86,48094.6694
2013-03-28 10:20:00,173.86,174.4,173.66,174.35,84355.6617088264,173.86,174.4,173.66,174.35,84355.6617
2013-03-28 10:25:00,174.35,174.84,174.29,174.81,54825.75181847791,174.35,174.84,174.29,174.81,54825.7518
2013-03-28 10:30:00,174.9,175.1,174.76,175.06,129736.1849962002,174.9,175.1,174.76,175.06,129736.185
2013-03-28 10:35:00,175.03,175.33,174.97,175.26,61014.00499402888,175.03,175.33,174.97,175.26,61014.005
2013-03-28 10:40:00,175.24,175.29,174.52,174.86,64162.41450439692,175.24,175.29,174.52,174.86,64162.4145
2013-03-28 10:45:00,174.87,175.29,174.87,175.23,25187.276082944307,174.87,175.29,174.87,175.23,25187.2761
2013-03-28 10:50:00,175.2,175.29,174.75,174.86,41906.41624145044,175.2,175.29,174.75,174.86,41906.4162
2013-03-28 10:55:00,174.83,175.01,174.82,174.96,29529.9098903485,174.83,175.01,174.82,174.96,29529.9099
2013-03-28 11:00:00,174.91,175.05,174.83,175.01,52437.3032244056,174.91,175.05,174.83,175.01,52437.3032
2013-03-28 11:05:00,174.98,175.01,174.52,174.87,50700.24970144393,174.98,175.01,174.52,174.87,50700.2497
2013-03-28 11:10:00,174.85,175.12,174.75,175.02,54934.317663663016,174.85,175.12,174.75,175.02,54934.3177
2013-03-28 11:15:00,175.04,175.27,174.89,174.94,38432.30919552709,175.04,175.27,174.89,174.94,38432.3092
2013-03-28 11:20:00,174.86,175.22,174.7,175.21,24101.61763109326,174.86,175.22,174.7,175.21,24101.6176
2013-03-28 11:25:00,175.2,175.24,174.95,175.01,26598.632070350668,175.2,175.24,174.95,175.01,26598.6321
2013-03-28 11:30:00,175.03,175.22,174.99,175.08,27467.158831831508,175.03,175.22,174.99,175.08,27467.1588
2013-03-28 11:35:00,175.11,175.21,174.96,175.08,18347.627836282707,175.11,175.21,174.96,175.08,18347.6278
2013-03-28 11:40:00,175.14,175.44,174.89,175.39,34198.241233308,175.14,175.44,174.89,175.39,34198.2412
2013-03-28 11:45:00,175.42,175.72,175.27,175.69,59602.64900662252,175.42,175.72,175.27,175.69,59602.649
2013-03-28 11:50:00,175.71,175.71,175.47,175.48,39300.83595700793,175.71,175.71,175.47,175.48,39300.836
2013-03-28 11:55:00,175.49,175.7,175.45,175.64,63293.88774291608,175.49,175.7,175.45,175.64,63293.8877
2013-03-28 12:00:00,175.66,175.7,175.47,175.52,35175.333839973944,175.66,175.7,175.47,175.52,35175.3338
2013-03-28 12:05:00,175.53,175.76,175.52,175.7,34306.807078493104,175.53,175.76,175.52,175.7,34306.8071
2013-03-28 12:10:00,175.7,175.7,175.46,175.56,34415.37292367821,175.7,175.7,175.46,175.56,34415.3729
2013-03-28 12:15:00,175.58,175.58,174.83,175.01,45814.78666811421,175.58,175.58,174.83,175.01,45814.7867
2013-03-28 12:20:00,174.99,175.01,174.36,174.6,42123.54793182065,174.99,175.01,174.36,174.6,42123.5479
2013-03-28 12:25:00,174.55,175.12,174.55,175.11,27250.02714146129,174.55,175.12,174.55,175.11,27250.0271
2013-03-28 12:30:00,175.11,175.17,175.0,175.07,18673.325371838026,175.11,175.17,175.0,175.07,18673.3254
2013-03-28 12:35:00,175.09,175.09,174.14,174.16,30507.00249701444,175.09,175.09,174.14,174.16,30507.0025
2013-03-28 12:40:00,174.11,174.93,174.09,174.7,25078.7102377592,174.11,174.93,174.09,174.7,25078.7102
2013-03-28 12:45:00,174.71,175.16,174.62,175.15,20844.642275540114,174.71,175.16,174.62,175.15,20844.6423
2013-03-28 12:50:00,175.09,175.11,168.05,175.04,14004.994028878516,175.09,175.11,168.05,175.04,14004.994
2013-03-28 12:55:00,175.0,175.1,174.85,174.96,9988.05775702964,175.0,175.1,174.85,174.96,9988.0578
2013-03-28 13:00:00,174.99,175.18,174.9,175.13,55802.84442514385,174.99,175.18,174.9,175.13,55802.8444
2013-03-28 13:05:00,175.13,175.18,174.93,175.11,12593.638041472152,175.13,175.18,174.93,175.11,12593.638
2013-03-28 13:10:00,175.12,175.17,174.93,174.94,9553.79437628922,175.12,175.17,174.93,174.94,9553.7944
2013-03-28 13:15:00,174.93,175.06,174.83,175.03,11725.111279991315,174.93,175.06,174.83,175.03,11725.1113
2013-03-28 13:20:00,175.01,175.1,174.86,175.09,12159.374660731732,175.01,175.1,174.86,175.09,12159.3747
2013-03-28 13:25:00,175.13,175.45,175.12,175.3,54608.6201281077,175.13,175.45,175.12,175.3,54608.6201
2013-03-28 13:30:00,175.28,175.42,175.25,175.33,12702.203886657258,175.28,175.42,175.25,175.33,12702.2039
2013-03-28 13:35:00,175.37,175.47,175.1,175.16,13027.901422212572,175.37,175.47,175.1,175.16,13027.9014
2013-03-28 13:40:00,175.12,175.14,174.93,175.01,15416.350016284878,175.12,175.14,174.93,175.01,15416.35
2013-03-28 13:45:00,174.98,175.0,174.89,174.92,17261.969384431657,174.98,175.0,174.89,174.92,17261.9694
2013-03-28 13:50:00,174.93,175.01,174.64,174.84,16284.876777765716,174.93,175.01,174.64,174.84,16284.8768
2013-03-28 13:55:00,174.89,174.92,174.79,174.92,9770.92606665943,174.89,174.92,174.79,174.92,9770.9261
2013-03-28 14:00:00,174.92,175.06,174.83,174.9,13245.033112582782,174.92,175.06,174.83,174.9,13245.0331
2013-03-28 14:05:00,174.89,175.04,174.89,175.0,11616.54543480621,174.89,175.04,174.89,175.0,11616.5454
2013-03-28 14:10:00,175.0,175.06,174.95,175.02,12267.940505916838,175.0,175.06,174.95,175.02,12267.9405
2013-03-28 14:15:00,175.03,175.09,174.97,174.97,12702.203886657258,175.03,175.09,174.97,174.97,12702.2039
2013-03-28 14:20:00,174.95,175.29,174.94,175.22,54934.317663663016,174.95,175.29,174.94,175.22,54934.3177
2013-03-28 14:25:00,175.22,175.28,175.12,175.23,16610.57431332103,175.22,175.28,175.12,175.23,16610.5743
2013-03-28 14:30:00,175.2,175.29,175.09,175.29,70893.49690587341,175.2,175.29,175.09,175.29,70893.4969
2013-03-28 14:35:00,175.29,176.28,175.29,176.28,105200.30398436652,175.29,176.28,175.29,176.28,105200.304
2013-03-28 14:40:00,176.25,176.46,175.79,175.99,37780.91412441646,176.25,176.46,175.79,175.99,37780.9141
2013-03-28 14:45:00,175.94,176.08,175.93,176.0,23884.48594072305,175.94,176.08,175.93,176.0,23884.4859
2013-03-28 14:50:00,176.01,176.41,175.94,176.39,20736.07643035501,176.01,176.41,175.94,176.39,20736.0764
2013-03-28 14:55:00,176.39,176.83,176.33,176.76,26815.76376072088,176.39,176.83,176.33,176.76,26815.7638
2013-03-28 15:00:00,176.74,176.74,176.21,176.34,35826.728911084574,176.74,176.74,176.21,176.34,35826.7289
2013-03-28 15:05:00,176.32,176.39,175.88,176.2,91303.87580067312,176.32,176.39,175.88,176.2,91303.8758
2013-03-28 15:10:00,176.18,176.25,176.03,176.22,61665.40006513951,176.18,176.25,176.03,176.22,61665.4001
2013-03-28 15:15:00,176.21,176.69,176.2,176.69,66442.29725328412,176.21,176.69,176.2,176.69,66442.2973
2013-03-28 15:20:00,176.69,177.08,176.69,176.85,44403.430680707854,176.69,177.08,176.69,176.85,44403.4307
2013-03-28 15:25:00,176.85,177.43,176.76,177.38,62859.62436217566,176.85,177.43,176.76,177.38,62859.6244
2013-03-28 15:30:00,177.38,177.41,176.79,177.07,41363.587015524914,177.38,177.41,176.79,177.07,41363.587
2013-03-28 15:35:00,177.04,177.05,176.85,176.87,35609.597220714364,177.04,177.05,176.85,176.87,35609.5972
2013-03-28 15:40:00,176.86,177.04,176.81,176.85,48854.63033329714,176.86,177.04,176.81,176.85,48854.6303
2013-03-28 15:45:00,176.85,176.94,176.83,176.92,40169.36271848877,176.85,176.94,176.83,176.92,40169.3627
2013-03-28 15:50:00,176.94,177.36,176.92,177.34,66116.59971772881,176.94,177.36,176.92,177.34,66116.5997
2013-03-28 15:55:00,177.33,177.7,176.97,177.68,228748.2358050157,177.33,177.7,176.97,177.68,228748.2358
2013-04-01 09:30:00,178.38,179.96,178.34,179.11,100857.67017696232,178.38,179.96,178.34,179.11,100857.6702
2013-04-01 09:35:00,179.02,180.54,178.99,179.9,61665.40006513951,179.02,180.54,178.99,179.9,61665.4001
2013-04-01 09:40:00,180.03,180.34,179.45,180.22,23124.52502442732,180.03,180.34,179.45,180.22,23124.525
2013-04-01 09:45:00,180.2,180.37,180.07,180.33,62859.62436217566,180.2,180.37,180.07,180.33,62859.6244
2013-04-01 09:50:00,180.47,181.25,180.42,181.05,63836.7169688416,180.47,181.25,180.42,181.05,63836.717
2013-04-01 09:55:00,181.05,181.17,179.82,180.21,51785.90815329498,181.05,181.17,179.82,180.21,51785.9082
2013-04-01 10:00:00,180.09,180.29,179.21,179.43,48637.49864292693,180.09,180.29,179.21,179.43,48637.4986
2013-04-01 10:05:00,179.44,179.98,179.44,179.87,79578.7645206818,179.44,179.98,179.44,179.87,79578.7645
2013-04-01 10:10:00,179.84,179.9,179.31,179.31,27467.158831831508,179.84,179.9,179.31,179.31,27467.1588
2013-04-01 10:15:00,179.29,179.39,178.83,178.9,22038.86657257627,179.29,179.39,178.83,178.9,22038.8666
2013-04-01 10:20:00,178.88,179.05,178.34,178.79,41689.28455108023,178.88,179.05,178.34,178.79,41689.2846
2013-04-01 10:25:00,178.69,178.69,178.39,178.51,17044.837694061447,178.69,178.69,178.39,178.51,17044.8377
2013-04-01 10:30:00,178.63,178.99,178.31,178.68,17479.101074801867,178.63,178.99,178.31,178.68,17479.1011
2013-04-01 10:35:00,178.67,178.77,178.33,178.42,17370.535229616762,178.67,178.77,178.33,178.42,17370.5352
2013-04-01 10:40:00,178.46,178.52,178.23,178.37,18021.930300727392,178.46,178.52,178.23,178.37,18021.9303
2013-04-01 10:45:00,178.42,178.44,178.08,178.15,27250.02714146129,178.42,178.44,178.08,178.15,27250.0271
2013-04-01 10:50:00,178.13,178.26,177.88,177.98,19758.98382368907,178.13,178.26,177.88,177.98,19758.9838
2013-04-01 10:55:00,177.95,178.14,177.95,178.0,18781.891217023127,177.95,178.14,177.95,178.0,18781.8912
2013-04-01 11:00:00,177.99,178.01,177.81,177.93,24101.61763109326,177.99,178.01,177.81,177.93,24101.6176
2013-04-01 11:05:00,177.94,177.97,177.79,177.87,14982.086635544458,177.94,177.97,177.79,177.87,14982.0866
2013-04-01 11:10:00,177.81,177.86,177.73,177.86,17913.364455542287,177.81,177.86,177.73,177.86,17913.3645
2013-04-01 11:15:00,177.88,177.94,177.6,177.6,14113.55987406362,177.88,177.94,177.6,177.6,14113.5599
2013-04-01 11:20:00,177.69,178.47,177.65,177.95,26272.93453479536,177.69,178.47,177.65,177.95,26272.9345
2013-04-01 11:25:00,177.95,177.95,177.72,177.86,14764.95494517425,177.95,177.95,177.72,177.86,14764.9549
2013-04-01 11:30:00,177.86,177.99,177.78,177.82,14656.389099989145,177.86,177.99,177.78,177.82,14656.3891
2013-04-01 11:35:00,177.86,178.02,177.64,177.73,31158.39756812507,177.86,178.02,177.64,177.73,31158.3976
2013-04-01 11:40:00,177.68,177.77,177.64,177.7,25730.10530886983,177.68,177.77,177.64,177.7,25730.1053
2013-04-01 11:45:00,177.75,178.24,177.73,178.14,12485.072196287048,177.75,178.24,177.73,178.14,12485.0722
2013-04-01 11:50:00,178.16,178.46,178.05,178.46,37129.51905330584,178.16,178.46,178.05,178.46,37129.5191
2013-04-01 11:55:00,178.54,178.95,178.51,178.9,23667.35425035284,178.54,178.95,178.51,178.9,23667.3543
2013-04-01 12:00:00,178.91,179.29,178.77,178.79,39626.53349256324,178.91,179.29,178.77,178.79,39626.5335
2013-04-01 12:05:00,178.83,178.83,178.49,178.55,20627.510585169905,178.83,178.83,178.49,178.55,20627.5106
2013-04-01 12:10:00,178.55,178.61,178.32,178.44,9336.662685919013,178.55,178.61,178.32,178.44,9336.6627
2013-04-01 12:15:00,178.39,178.39,177.98,178.05,9553.79437628922,178.39,178.39,177.98,178.05,9553.7944
2013-04-01 12:20:00,178.03,178.03,177.51,177.63,17804.798610357182,178.03,178.03,177.51,177.63,17804.7986
2013-04-01 12:25:00,177.64,177.8,177.56,177.76,8468.135924438173,177.64,177.8,177.56,177.76,8468.1359
2013-04-01 12:30:00,177.86,177.88,177.63,177.75,8359.570079253068,177.86,177.88,177.63,177.75,8359.5701
2013-04-01 12:35:00,177.81,177.86,177.55,177.62,9445.228531104114,177.81,177.86,177.55,177.62,9445.2285
2013-04-01 12:40:00,177.67,177.74,177.51,177.52,5862.555639995658,177.67,177.74,177.51,177.52,5862.5556
2013-04-01 12:45:00,177.55,177.63,177.5,177.56,8251.004234067963,177.55,177.63,177.5,177.56,8251.0042
2013-04-01 12:50:00,177.62,177.77,177.51,177.56,18456.19368146781,177.62,177.77,177.51,177.56,18456.1937
2013-04-01 12:55:00,177.6,177.73,177.5,177.73,18021.930300727392,177.6,177.73,177.5,177.73,18021.9303
2013-04-01 13:00:00,177.68,177.73,177.49,177.61,14439.257409618936,177.68,177.73,177.49,177.61,14439.2574
2013-04-01 13:05:00,177.62,177.65,177.5,177.53,10096.623602214744,177.62,177.65,177.5,177.53,10096.6236
2013-04-01 13:10:00,177.57,177.61,177.52,177.58,5971.121485180763,177.57,177.61,177.52,177.58,5971.1215
2013-04-01 13:15:00,177.61,177.61,177.51,177.56,8142.438388882858,177.61,177.61,177.51,177.56,8142.4384
2013-04-01 13:20:00,177.57,177.61,177.32,177.43,22147.43241776137,177.57,177.61,177.32,177.43,22147.4324
2013-04-01 13:25:00,177.44,177.63,177.35,177.51,9553.79437628922,177.44,177.63,177.35,177.51,9553.7944
2013-04-01 13:30:00,177.51,177.96,177.42,177.9,232873.7379220497,177.51,177.96,177.42,177.9,232873.7379
2013-04-01 13:35:00,177.87,177.96,177.74,177.77,12593.638041472152,177.87,177.96,177.74,177.77,12593.638
2013-04-01 13:40:00,177.78,177.85,177.7,177.77,6948.214091846705,177.78,177.85,177.7,177.77,6948.2141
2013-04-01 13:45:00,177.74,177.87,177.61,177.81,6513.950711106286,177.74,177.87,177.61,177.81,6513.9507
2013-04-01 13:50:00,177.83,177.91,177.67,177.73,13896.42818369341,177.83,177.91,177.67,177.73,13896.4282
2013-04-01 13:55:00,177.76,177.86,177.74,177.84,12919.335577027468,177.76,177.86,177.74,177.84,12919.3356
2013-04-01 14:00:00,177.83,177.86,177.62,177.71,18130.496145912497,177.83,177.86,177.62,177.71,18130.4961
2013-04-01 14:05:00,177.73,177.79,177.67,177.72,14113.55987406362,177.73,177.79,177.67,177.72,14113.5599
2013-04-01 14:10:00,177.72,177.74,177.52,177.6,6513.950711106286,177.72,177.74,177.52,177.6,6513.9507
2013-04-01 14:15:00,177.62,177.65,177.32,177.32,9662.360221474324,177.62,177.65,177.32,177.32,9662.3602
2013-04-01 14:20:00,177.31,177.32,176.77,176.77,29312.77819997829,177.31,177.32,176.77,176.77,29312.7782
2013-04-01 14:25:00,176.77,177.04,176.77,176.96,15959.1792422104,176.77,177.04,176.77,176.96,15959.1792
2013-04-01 14:30:00,177.02,177.16,176.67,176.97,28769.948974052764,177.02,177.16,176.67,176.97,28769.949
2013-04-01 14:35:00,177.05,177.16,176.72,176.92,26164.368689610248,177.05,177.16,176.72,176.92,26164.3687
2013-04-01 14:40:00,176.94,177.27,176.92,177.2,12593.638041472152,176.94,177.27,176.92,177.2,12593.638
2013-04-01 14:45:00,177.24,177.44,177.11,177.13,9879.491911844534,177.24,177.44,177.11,177.13,9879.4919
2013-04-01 14:50:00,177.13,177.26,177.1,177.1,8468.135924438173,177.13,177.26,177.1,177.1,8468.1359
2013-04-01 14:55:00,177.09,177.22,176.93,176.97,13353.598957767888,177.09,177.22,176.93,176.97,13353.599
2013-04-01 15:00:00,176.96,177.16,176.74,176.97,20627.510585169905,176.96,177.16,176.74,176.97,20627.5106
2013-04-01 15:05:00,176.99,177.3,176.99,177.11,14330.69156443383,176.99,177.3,176.99,177.11,14330.6916
2013-04-01 15:10:00,177.13,177.15,176.98,177.0,8033.872543697753,177.13,177.15,176.98,177.0,8033.8725
2013-04-01 15:15:00,177.0,177.09,176.81,176.86,28878.51481923787,177.0,177.09,176.81,176.86,28878.5148
2013-04-01 15:20:00,176.85,177.04,176.83,176.83,23993.05178590816,176.85,177.04,176.83,176.83,23993.0518
2013-04-01 15:25:00,176.84,177.03,176.73,176.81,11073.716208880687,176.84,177.03,176.73,176.81,11073.7162
2013-04-01 15:30:00,176.86,176.92,176.78,176.84,25838.671154054937,176.86,176.92,176.78,176.84,25838.6712
2013-04-01 15:35:00,176.82,177.04,176.69,177.04,19324.72044294865,176.82,177.04,176.69,177.04,19324.7204
2013-04-01 15:40:00,177.11,177.11,176.84,177.06,28661.38312886766,177.11,177.11,176.84,177.06,28661.3831
2013-04-01 15:45:00,177.14,177.34,176.99,177.33,72630.5504288351,177.14,177.34,176.99,177.33,72630.5504
2013-04-01 15:50:00,177.36,177.46,177.1,177.2,46357.615894039736,177.36,177.46,177.1,177.2,46357.6159
2013-04-01 15:55:00,177.19,177.65,177.17,177.5,74476.16979698188,177.19,177.65,177.17,177.5,74476.1698
2013-04-02 09:30:00,179.56,180.03,179.45,179.92,90435.34903919228,179.56,180.03,179.45,179.92,90435.349
2013-04-02 09:35:00,179.7,179.9,178.91,179.17,23233.09086961242,179.7,179.9,178.91,179.17,23233.0909
2013-04-02 09:40:00,179.17,179.84,179.16,179.67,27575.724677016613,179.17,179.84,179.16,179.67,27575.7247
2013-04-02 09:45:00,179.54,179.8,179.42,179.49,32135.49017479101,179.54,179.8,179.42,179.49,32135.4902
2013-04-02 09:50:00,179.57,179.84,179.35,179.68,58082.72717403105,179.57,179.84,179.35,179.68,58082.7272
2013-04-02 09:55:00,179.65,179.69,179.35,179.41,21930.300727391164,179.65,179.69,179.35,179.41,21930.3007
2013-04-02 10:00:00,179.49,179.74,179.32,179.43,35175.333839973944,179.49,179.74,179.32,179.43,35175.3338
2013-04-02 10:05:00,179.67,179.74,179.43,179.54,18347.627836282707,179.67,179.74,179.43,179.54,18347.6278
2013-04-02 10:10:00,179.56,179.56,179.08,179.1,10205.189447399847,179.56,179.56,179.08,179.1,10205.1894
2013-04-02 10:15:00,179.2,179.45,179.14,179.19,21387.47150146564,179.2,179.45,179.14,179.19,21387.4715
2013-04-02 10:20:00,179.19,179.6,179.07,179.49,13896.42818369341,179.19,179.6,179.07,179.49,13896.4282
2013-04-02 10:25:00,179.46,179.52,179.29,179.39,8793.833459993486,179.46,179.52,179.29,179.39,8793.8335
2013-04-02 10:30:00,179.33,179.48,179.18,179.41,24753.012702203887,179.33,179.48,179.18,179.41,24753.0127
2013-04-02 10:35:00,179.4,179.62,179.33,179.58,26598.632070350668,179.4,179.62,179.33,179.58,26598.6321
2013-04-02 10:40:00,179.58,179.65,179.47,179.56,25187.276082944307,179.58,179.65,179.47,179.56,25187.2761
2013-04-02 10:45:00,179.57,179.66,179.52,179.57,16393.44262295082,179.57,179.66,179.52,179.57,16393.4426
2013-04-02 10:50:00,179.58,179.61,179.3,179.44,12376.506351101943,179.58,179.61,179.3,179.44,12376.5064
2013-04-02 10:55:00,179.44,179.6,179.31,179.57,15307.784171099773,179.44,179.6,179.31,179.57,15307.7842
2013-04-02 11:00:00,179.58,179.73,179.48,179.61,61665.40006513951,179.58,179.73,179.48,179.61,61665.4001
2013-04-02 11:05:00,179.64,179.64,179.48,179.59,16067.745087395506,179.64,179.64,179.48,179.59,16067.7451
2013-04-02 11:10:00,179.6,179.68,179.54,179.64,10965.150363695582,179.6,179.68,179.54,179.64,10965.1504
2013-04-02 11:15:00,179.61,179.7,179.54,179.64,16936.271848876346,179.61,179.7,179.54,179.64,16936.2718
2013-04-02 11:20:00,179.61,179.73,179.59,179.7,64813.80957550755,179.61,179.73,179.59,179.7,64813.8096
2013-04-02 11:25:00,179.68,179.73,179.54,179.73,24861.578547388992,179.68,179.73,179.54,179.73,24861.5785
2013-04-02 11:30:00,179.73,180.46,179.73,180.24,28118.55390294213,179.73,180.46,179.73,180.24,28118.5539
2013-04-02 11:35:00,180.31,180.53,180.31,180.4,22690.261643686896,180.31,180.53,180.31,180.4,22690.2616
2013-04-02 11:40:00,180.39,180.47,180.28,180.46,41363.587015524914,180.39,180.47,180.28,180.46,41363.587
2013-04-02 11:45:00,180.37,180.49,180.36,180.41,27250.02714146129,180.37,180.49,180.36,180.41,27250.0271
2013-04-02 11:50:00,180.41,181.06,180.41,180.9,27901.422212571924,180.41,181.06,180.41,180.9,27901.4222
2013-04-02 11:55:00,180.89,180.98,180.73,180.88,14330.69156443383,180.89,180.98,180.73,180.88,14330.6916
2013-04-02 12:00:00,180.83,180.95,180.77,180.87,29638.4757355336,180.83,180.95,180.77,180.87,29638.4757
2013-04-02 12:05:00,180.86,180.95,180.69,180.87,6731.082401476496,180.86,180.95,180.69,180.87,6731.0824
2013-04-02 12:10:00,180.84,180.97,180.81,180.94,16610.57431332103,180.84,180.97,180.81,180.94,16610.5743
2013-04-02 12:15:00,180.88,181.54,180.8,181.53,45271.95744218869,180.88,181.54,180.8,181.53,45271.9574
2013-04-02 12:20:00,181.58,181.72,181.41,181.58,19541.85213331886,181.58,181.72,181.41,181.58,19541.8521
2013-04-02 12:25:00,181.57,181.57,181.31,181.41,20844.642275540114,181.57,181.57,181.31,181.41,20844.6423
2013-04-02 12:30:00,181.4,181.71,181.38,181.61,19107.58875257844,181.4,181.71,181.38,181.61,19107.5888
2013-04-02 12:35:00,181.66,181.74,181.59,181.68,22798.827488872,181.66,181.74,181.59,181.68,22798.8275
2013-04-02 12:40:00,181.68,181.82,181.47,181.66,16502.008468135926,181.68,181.82,181.47,181.66,16502.0085
2013-04-02 12:45:00,181.66,181.75,181.55,181.63,21387.47150146564,181.66,181.75,181.55,181.63,21387.4715
2013-04-02 12:50:00,181.64,181.77,181.61,181.68,36260.992291824994,181.64,181.77,181.61,181.68,36260.9923
2013-04-02 12:55:00,181.73,182.0,181.66,182.0,18890.45706220823,181.73,182.0,181.66,182.0,18890.4571
2013-04-02 13:00:00,181.99,182.37,181.98,182.25,26272.93453479536,181.99,182.37,181.98,182.25,26272.9345
2013-04-02 13:05:00,182.25,182.36,182.18,182.29,13570.730648138097,182.25,182.36,182.18,182.29,13570.7306
2013-04-02 13:10:00,182.32,182.34,182.2,182.28,12267.940505916838,182.32,182.34,182.2,182.28,12267.9405
2013-04-02 13:15:00,182.28,182.48,182.22,182.3,18130.496145912497,182.28,182.48,182.22,182.3,18130.4961
2013-04-02 13:20:00,182.25,182.29,181.87,181.94,31266.96341331017,182.25,182.29,181.87,181.94,31266.9634
2013-04-02 13:25:00,181.96,182.11,181.88,182.01,25512.97361849962,181.96,182.11,181.88,182.01,25512.9736
2013-04-02 13:30:00,181.99,182.09,181.92,181.98,24318.749321463467,181.99,182.09,181.92,181.98,24318.7493
2013-04-02 13:35:00,182.0,182.12,181.93,182.06,18021.930300727392,182.0,182.12,181.93,182.06,18021.9303
2013-04-02 13:40:00,182.05,182.14,181.94,182.05,46357.615894039736,182.05,182.14,181.94,182.05,46357.6159
2013-04-02 13:45:00,182.05,182.47,182.05,182.2,19867.549668874173,182.05,182.47,182.05,182.2,19867.5497
2013-04-02 13:50:00,182.23,182.25,182.09,182.2,2822.711974812724,182.23,182.25,182.09,182.2,2822.712
2013-04-02 13:55:00,182.15,182.25,182.1,182.1,6948.214091846705,182.15,182.25,182.1,182.1,6948.2141
2013-04-02 14:00:00,182.18,182.44,182.11,182.37,18890.45706220823,182.18,182.44,182.11,182.37,18890.4571
2013-04-02 14:05:00,182.33,182.44,182.16,182.3,37346.65074367605,182.33,182.44,182.16,182.3,37346.6507
2013-04-02 14:10:00,182.22,182.22,182.12,182.19,11182.282054065792,182.22,182.22,182.12,182.19,11182.2821
2013-04-02 14:15:00,182.16,182.2,182.05,182.12,12376.506351101943,182.16,182.2,182.05,182.12,12376.5064
2013-04-02 14:20:00,182.15,182.18,182.05,182.12,10205.189447399847,182.15,182.18,182.05,182.12,10205.1894
2013-04-02 14:25:00,182.13,182.18,181.93,181.95,18564.75952665292,182.13,182.18,181.93,181.95,18564.7595
2013-04-02 14:30:00,182.01,182.07,181.85,181.88,14873.520790359353,182.01,182.07,181.85,181.88,14873.5208
2013-04-02 14:35:00,181.89,181.94,181.71,181.79,12593.638041472152,181.89,181.94,181.71,181.79,12593.638
2013-04-02 14:40:00,181.83,181.83,181.49,181.59,30832.700032569755,181.83,181.83,181.49,181.59,30832.7
2013-04-02 14:45:00,181.58,181.64,181.42,181.44,23124.52502442732,181.58,181.64,181.42,181.44,23124.525
2013-04-02 14:50:00,181.43,181.61,181.43,181.49,12810.769731842363,181.43,181.61,181.43,181.49,12810.7697
2013-04-02 14:55:00,181.49,181.92,181.49,181.9,9553.79437628922,181.49,181.92,181.49,181.9,9553.7944
2013-04-02 15:00:00,181.92,182.03,181.86,181.93,18890.45706220823,181.92,182.03,181.86,181.93,18890.4571
2013-04-02 15:05:00,181.94,182.05,181.92,181.97,39300.83595700793,181.94,182.05,181.92,181.97,39300.836
2013-04-02 15:10:00,181.97,182.16,181.94,182.06,16827.70600369124,181.97,182.16,181.94,182.06,16827.706
2013-04-02 15:15:00,182.06,182.15,181.93,181.97,21713.169037020954,182.06,182.15,181.93,181.97,21713.169
2013-04-02 15:20:00,181.97,182.13,181.94,182.07,23993.05178590816,181.97,182.13,181.94,182.07,23993.0518
2013-04-02 15:25:00,182.08,182.17,182.04,182.16,51460.21061773966,182.08,182.17,182.04,182.16,51460.2106
2013-04-02 15:30:00,182.14,183.8,182.14,182.4,108891.54272066009,182.14,183.8,182.14,182.4,108891.5427
2013-04-02 15:35:00,182.37,182.37,181.94,181.94,22255.99826294648,182.37,182.37,181.94,181.94,22255.9983
2013-04-02 15:40:00,181.96,181.97,181.37,181.47,40712.19194441429,181.96,181.97,181.37,181.47,40712.1919
2013-04-02 15:45:00,181.51,181.94,181.48,181.83,28335.685593312344,181.51,181.94,181.48,181.83,28335.6856
2013-04-02 15:50:00,181.83,182.06,181.79,182.03,33221.14862664206,181.83,182.06,181.79,182.03,33221.1486
2013-04-02 15:55:00,182.06,182.61,181.84,182.54,104983.17229399632,182.06,182.61,181.84,182.54,104983.1723
2013-04-03 09:30:00,182.73,183.34,181.72,181.94,53305.82998588644,182.73,183.34,181.72,181.94,53305.83
2013-04-03 09:35:00,181.85,182.73,181.74,182.25,22473.12995331669,181.85,182.73,181.74,182.25,22473.13
2013-04-03 09:40:00,182.15,182.35,180.94,181.51,69156.44338291173,182.15,182.35,180.94,181.51,69156.4434
2013-04-03 09:45:00,181.63,182.29,181.51,181.7,55477.14688958854,181.63,182.29,181.51,181.7,55477.1469
2013-04-03 09:50:00,181.79,182.65,181.79,182.34,31049.831722939965,181.79,182.65,181.79,182.34,31049.8317
2013-04-03 09:55:00,182.29,182.39,181.68,181.71,27467.158831831508,182.29,182.39,181.68,181.71,27467.1588
2013-04-03 10:00:00,181.69,182.38,181.67,181.8,62642.492671805456,181.69,182.38,181.67,181.8,62642.4927
2013-04-03 10:05:00,181.84,182.27,181.73,182.02,26164.368689610248,181.84,182.27,181.73,182.02,26164.3687
2013-04-03 10:10:00,181.92,182.38,181.86,182.28,56562.80534143958,181.92,182.38,181.86,182.28,56562.8053
2013-04-03 10:15:00,182.29,182.56,182.2,182.22,55802.84442514385,182.29,182.56,182.2,182.22,55802.8444
2013-04-03 10:20:00,182.29,182.42,181.65,181.83,42666.377157746174,182.29,182.42,181.65,181.83,42666.3772
2013-04-03 10:25:00,181.94,182.36,181.94,182.04,9010.965150363696,181.94,182.36,181.94,182.04,9010.9652
2013-04-03 10:30:00,182.06,182.38,181.97,182.15,13136.467267397677,182.06,182.38,181.97,182.15,13136.4673
2013-04-03 10:35:00,182.26,182.26,181.69,182.04,16827.70600369124,182.26,182.26,181.69,182.04,16827.706
2013-04-03 10:40:00,181.96,181.96,181.12,181.13,21496.037346650744,181.96,181.96,181.12,181.13,21496.0373
2013-04-03 10:45:00,181.17,181.58,181.01,181.31,16827.70600369124,181.17,181.58,181.01,181.31,16827.706
2013-04-03 10:50:00,181.32,181.59,181.26,181.47,10639.452828140267,181.32,181.59,181.26,181.47,10639.4528
2013-04-03 10:55:00,181.4,181.48,181.14,181.24,22038.86657257627,181.4,181.48,181.14,181.24,22038.8666
2013-04-03 11:00:00,181.21,181.27,181.1,181.25,25621.539463684727,181.21,181.27,181.1,181.25,25621.5395
2013-04-03 11:05:00,181.19,181.3,181.03,181.27,139289.9793724894,181.19,181.3,181.03,181.27,139289.9794
2013-04-03 11:10:00,181.27,181.27,180.83,180.95,75670.39409401802,181.27,181.27,180.83,180.95,75670.3941
2013-04-03 11:15:00,180.97,180.97,180.31,180.55,23450.22255998263,180.97,180.97,180.31,180.55,23450.2226
2013-04-03 11:20:00,180.52,180.66,180.08,180.21,43100.640538486594,180.52,180.66,180.08,180.21,43100.6405
2013-04-03 11:25:00,180.19,180.55,180.0,180.54,33546.84616219738,180.19,180.55,180.0,180.54,33546.8462
2013-04-03 11:30:00,180.48,180.56,180.28,180.43,34849.63630441863,180.48,180.56,180.28,180.43,34849.6363
2013-04-03 11:35:00,180.42,180.47,180.31,180.37,13896.42818369341,180.42,180.47,180.31,180.37,13896.4282
2013-04-03 11:40:00,180.36,180.45,180.11,180.11,69373.57507328194,180.36,180.45,180.11,180.11,69373.5751
2013-04-03 11:45:00,180.04,180.48,179.94,180.41,20736.07643035501,180.04,180.48,179.94,180.41,20736.0764
2013-04-03 11:50:00,180.42,180.48,180.03,180.19,28444.25143849745,180.42,180.48,180.03,180.19,28444.2514
2013-04-03 11:55:00,180.19,180.5,180.09,180.47,15416.350016284878,180.19,180.5,180.09,180.47,15416.35
2013-04-03 12:00:00,180.39,180.51,180.29,180.43,11073.716208880687,180.39,180.51,180.29,180.43,11073.7162
2013-04-03 12:05:00,180.43,180.43,180.03,180.26,10965.150363695582,180.43,180.43,180.03,180.26,10965.1504
2013-04-03 12:10:00,180.17,180.19,179.95,179.98,25512.97361849962,180.17,180.19,179.95,179.98,25512.9736
2013-04-03 12:15:00,179.97,179.98,179.77,179.98,23993.05178590816,179.97,179.98,179.77,179.98,23993.0518
2013-04-03 12:20:00,180.0,180.03,179.74,179.85,19216.154597763543,180.0,180.03,179.74,179.85,19216.1546
2013-04-03 12:25:00,179.84,180.08,179.75,179.75,19107.58875257844,179.84,180.08,179.75,179.75,19107.5888
2013-04-03 12:30:00,179.84,180.17,179.82,179.82,14222.125719248725,179.84,180.17,179.82,179.82,14222.1257
2013-04-03 12:35:00,179.76,179.99,179.74,179.78,13245.033112582782,179.76,179.99,179.74,179.78,13245.0331
2013-04-03 12:40:00,179.78,179.96,179.25,179.26,25947.23699924004,179.78,179.96,179.25,179.26,25947.237
2013-04-03 12:45:00,179.26,179.38,178.84,179.14,25512.97361849962,179.26,179.38,178.84,179.14,25512.9736
2013-04-03 12:50:00,179.12,179.71,179.09,179.48,17479.101074801867,179.12,179.71,179.09,179.48,17479.1011
2013-04-03 12:55:00,179.56,180.08,179.55,180.02,15090.652480729565,179.56,180.08,179.55,180.02,15090.6525
2013-04-03 13:00:00,180.02,180.14,179.9,180.14,5753.989794810553,180.02,180.14,179.9,180.14,5753.9898
2013-04-03 13:05:00,180.17,180.21,179.93,180.11,9879.491911844534,180.17,180.21,179.93,180.11,9879.4919
2013-04-03 13:10:00,180.04,180.16,179.79,179.79,5428.292259255239,180.04,180.16,179.79,179.79,5428.2923
2013-04-03 13:15:00,179.68,180.11,179.66,179.97,8576.701769623276,179.68,180.11,179.66,179.97,8576.7018
2013-04-03 13:20:00,179.97,180.19,179.82,180.05,4994.02887851482,179.97,180.19,179.82,180.05,4994.0289
2013-04-03 13:25:00,180.04,180.09,179.89,179.89,6622.516556291391,180.04,180.09,179.89,179.89,6622.5166
2013-04-03 13:30:00,179.89,180.01,179.61,179.83,12376.506351101943,179.89,180.01,179.61,179.83,12376.5064
2013-04-03 13:35:00,179.93,179.94,179.43,179.43,11616.54543480621,179.93,179.94,179.43,179.43,11616.5454
2013-04-03 13:40:00,179.44,179.7,179.26,179.58,12376.506351101943,179.44,179.7,179.26,179.58,12376.5064
2013-04-03 13:45:00,179.5,179.62,179.3,179.52,8142.438388882858,179.5,179.62,179.3,179.52,8142.4384
2013-04-03 13:50:00,179.45,179.61,179.15,179.2,14113.55987406362,179.45,179.61,179.15,179.2,14113.5599
2013-04-03 13:55:00,179.26,179.4,179.02,179.07,7816.740853327544,179.26,179.4,179.02,179.07,7816.7409
2013-04-03 14:00:00,179.08,179.27,179.0,179.18,7382.477472587125,179.08,179.27,179.0,179.18,7382.4775
2013-04-03 14:05:00,179.22,179.27,178.97,179.15,7165.345782216915,179.22,179.27,178.97,179.15,7165.3458
2013-04-03 14:10:00,179.25,179.39,179.02,179.09,8685.267614808381,179.25,179.39,179.02,179.09,8685.2676
2013-04-03 14:15:00,179.05,179.14,179.01,179.02,6513.950711106286,179.05,179.14,179.01,179.02,6513.9507
2013-04-03 14:20:00,179.0,179.07,178.9,178.91,4776.89718814461,179.0,179.07,178.9,178.91,4776.8972
2013-04-03 14:25:00,178.91,179.12,178.91,179.06,5753.989794810553,178.91,179.12,178.91,179.06,5753.9898
2013-04-03 14:30:00,179.12,179.3,179.07,179.2,11290.847899250895,179.12,179.3,179.07,179.2,11290.8479
2013-04-03 14:35:00,179.25,179.28,179.11,179.14,3474.1070459233524,179.25,179.28,179.11,179.14,3474.107
2013-04-03 14:40:00,179.18,179.49,179.17,179.32,9662.360221474324,179.18,179.49,179.17,179.32,9662.3602
2013-04-03 14:45:00,179.34,179.34,179.11,179.19,5536.858104440344,179.34,179.34,179.11,179.19,5536.8581
2013-04-03 14:50:00,179.19,179.26,179.01,179.19,5211.160568885029,179.19,179.26,179.01,179.19,5211.1606
2013-04-03 14:55:00,179.26,179.39,179.2,179.39,4668.3313429595055,179.26,179.39,179.2,179.39,4668.3313
2013-04-03 15:00:00,179.43,179.61,179.43,179.55,6513.950711106286,179.43,179.61,179.43,179.55,6513.9507
2013-04-03 15:05:00,179.55,179.56,179.42,179.42,4776.89718814461,179.55,179.56,179.42,179.42,4776.8972
2013-04-03 15:10:00,179.44,179.5,179.3,179.44,7056.77993703181,179.44,179.5,179.3,179.44,7056.7799
2013-04-03 15:15:00,179.49,179.54,179.22,179.46,8142.438388882858,179.49,179.54,179.22,179.46,8142.4384
2013-04-03 15:20:00,179.45,179.63,179.32,179.63,9228.096840733906,179.45,179.63,179.32,179.63,9228.0968
2013-04-03 15:25:00,179.66,179.92,179.63,179.92,11399.413744436,179.66,179.92,179.63,179.92,11399.4137
2013-04-03 15:30:00,179.87,179.88,179.45,179.45,13679.296493323202,179.87,179.88,179.45,179.45,13679.2965
2013-04-03 15:35:00,179.51,179.51,179.23,179.48,18130.496145912497,179.51,179.51,179.23,179.48,18130.4961
2013-04-03 15:40:00,179.38,179.89,179.37,179.81,35501.03137552926,179.38,179.89,179.37,179.81,35501.0314
2013-04-03 15:45:00,179.84,180.26,179.75,179.95,35718.16306589947,179.84,180.26,179.75,179.95,35718.1631
2013-04-03 15:50:00,179.97,180.46,179.97,180.4,43100.640538486594,179.97,180.46,179.97,180.4,43100.6405
2013-04-03 15:55:00,180.44,180.49,180.02,180.31,84355.6617088264,180.44,180.49,180.02,180.31,84355.6617
2013-04-04 09:30:00,182.12,182.38,180.69,181.12,78710.23775920096,182.12,182.38,180.69,181.12,78710.2378
2013-04-04 09:35:00,181.12,182.31,181.01,181.69,31484.09510368038,181.12,182.31,181.01,181.69,31484.0951
2013-04-04 09:40:00,181.76,183.05,181.76,182.93,18673.325371838026,181.76,183.05,181.76,182.93,18673.3254
2013-04-04 09:45:00,183.13,183.18,182.35,182.52,15524.915861469985,183.13,183.18,182.35,182.52,15524.9159
2013-04-04 09:50:00,182.48,182.92,182.24,182.48,33112.58278145696,182.48,182.92,182.24,182.48,33112.5828
2013-04-04 09:55:00,182.38,182.45,181.73,181.91,9662.360221474324,182.38,182.45,181.73,181.91,9662.3602
2013-04-04 10:00:00,181.98,182.58,181.92,182.09,29529.9098903485,181.98,182.58,181.92,182.09,29529.9099
2013-04-04 10:05:00,182.12,182.52,182.11,182.31,14873.520790359353,182.12,182.52,182.11,182.31,14873.5208
2013-04-04 10:10:00,182.15,182.15,181.54,181.54,11616.54543480621,182.15,182.15,181.54,181.54,11616.5454
2013-04-04 10:15:00,181.61,181.8,181.33,181.33,9662.360221474324,181.61,181.8,181.33,181.33,9662.3602
2013-04-04 10:20:00,181.4,181.59,181.21,181.43,13136.467267397677,181.4,181.59,181.21,181.43,13136.4673
2013-04-04 10:25:00,181.53,181.53,180.77,180.77,15742.04755184019,181.53,181.53,180.77,180.77,15742.0476
2013-04-04 10:30:00,180.95,181.24,180.77,180.87,15959.1792422104,180.95,181.24,180.77,180.87,15959.1792
2013-04-04 10:35:00,180.88,180.95,180.54,180.82,20627.510585169905,180.88,180.95,180.54,180.82,20627.5106
2013-04-04 10:40:00,180.65,182.06,180.65,181.76,22364.564108131584,180.65,182.06,180.65,181.76,22364.5641
2013-04-04 10:45:00,181.72,181.76,181.17,181.25,15850.613397025296,181.72,181.76,181.17,181.25,15850.6134
2013-04-04 10:50:00,181.34,181.59,181.29,181.36,5645.423949625448,181.34,181.59,181.29,181.36,5645.4239
2013-04-04 10:55:00,181.48,181.5,180.98,181.1,44077.73314515254,181.48,181.5,180.98,181.1,44077.7331
2013-04-04 11:00:00,181.06,181.36,181.06,181.36,5862.555639995658,181.06,181.36,181.06,181.36,5862.5556
2013-04-04 11:05:00,181.41,181.71,181.28,181.28,8033.872543697753,181.41,181.71,181.28,181.28,8033.8725
2013-04-04 11:10:00,181.33,181.59,181.33,181.36,2822.711974812724,181.33,181.59,181.33,181.36,2822.712
2013-04-04 11:15:00,181.36,181.43,181.23,181.31,4668.3313429595055,181.36,181.43,181.23,181.31,4668.3313
2013-04-04 11:20:00,181.31,181.51,181.13,181.46,8033.872543697753,181.31,181.51,181.13,181.46,8033.8725
2013-04-04 11:25:00,181.46,181.67,181.36,181.36,14004.994028878516,181.46,181.67,181.36,181.36,14004.994
2013-04-04 11:30:00,181.44,181.44,181.01,181.03,12702.203886657258,181.44,181.44,181.01,181.03,12702.2039
2013-04-04 11:35:00,181.03,181.03,180.79,180.83,3582.6728911084574,181.03,181.03,180.79,180.83,3582.6729
2013-04-04 11:40:00,180.7,180.93,180.68,180.92,10965.150363695582,180.7,180.93,180.68,180.92,10965.1504
2013-04-04 11:45:00,180.93,180.93,180.51,180.63,26272.93453479536,180.93,180.93,180.51,180.63,26272.9345
2013-04-04 11:50:00,180.58,180.64,180.21,180.26,19216.154597763543,180.58,180.64,180.21,180.26,19216.1546
2013-04-04 11:55:00,180.33,180.48,180.08,180.17,28118.55390294213,180.33,180.48,180.08,180.17,28118.5539
2013-04-04 12:00:00,180.16,180.36,179.95,179.95,13570.730648138097,180.16,180.36,179.95,179.95,13570.7306
2013-04-04 12:05:00,179.9,180.07,179.32,179.38,17913.364455542287,179.9,180.07,179.32,179.38,17913.3645
2013-04-04 12:10:00,179.48,179.72,179.14,179.71,18239.0619910976,179.48,179.72,179.14,179.71,18239.062
2013-04-04 12:15:00,179.72,180.21,179.64,179.89,9770.92606665943,179.72,180.21,179.64,179.89,9770.9261
2013-04-04 12:20:00,179.83,179.92,179.47,179.68,8251.004234067963,179.83,179.92,179.47,179.68,8251.0042
2013-04-04 12:25:00,179.7,179.88,179.48,179.48,13787.862338508306,179.7,179.88,179.48,179.48,13787.8623
2013-04-04 12:30:00,179.48,179.9,179.45,179.86,11073.716208880687,179.48,179.9,179.45,179.86,11073.7162
2013-04-04 12:35:00,179.93,179.96,179.49,179.6,10639.452828140267,179.93,179.96,179.49,179.6,10639.4528
2013-04-04 12:40:00,179.49,179.72,179.48,179.67,7273.91162740202,179.49,179.72,179.48,179.67,7273.9116
2013-04-04 12:45:00,179.7,179.95,179.65,179.88,17804.798610357182,179.7,179.95,179.65,179.88,17804.7986
2013-04-04 12:50:00,179.95,180.11,179.91,180.11,3039.8436651829334,179.95,180.11,179.91,180.11,3039.8437
2013-04-04 12:55:00,180.08,180.11,179.77,179.87,3691.2387362935615,180.08,180.11,179.77,179.87,3691.2387
2013-04-04 13:00:00,179.88,180.15,179.86,179.97,4016.936271848877,179.88,180.15,179.86,179.97,4016.9363
2013-04-04 13:05:00,179.98,180.26,179.89,179.95,7273.91162740202,179.98,180.26,179.89,179.95,7273.9116
2013-04-04 13:10:00,180.02,180.15,179.87,179.98,2822.711974812724,180.02,180.15,179.87,179.98,2822.712
2013-04-04 13:15:00,179.96,180.28,179.79,180.28,3039.8436651829334,179.96,180.28,179.79,180.28,3039.8437
2013-04-04 13:20:00,180.32,180.32,180.11,180.12,1954.185213331886,180.32,180.32,180.11,180.12,1954.1852
2013-04-04 13:25:00,180.14,180.41,180.14,180.3,2714.14612962762,180.14,180.41,180.14,180.3,2714.1461
2013-04-04 13:30:00,180.21,180.23,179.86,179.95,7273.91162740202,180.21,180.23,179.86,179.95,7273.9116
2013-04-04 13:35:00,179.87,180.29,179.87,180.22,2605.5802844425143,179.87,180.29,179.87,180.22,2605.5803
2013-04-04 13:40:00,180.29,180.5,180.24,180.41,7599.609162957334,180.29,180.5,180.24,180.41,7599.6092
2013-04-04 13:45:00,180.4,180.5,180.3,180.41,5753.989794810553,180.4,180.5,180.3,180.41,5753.9898
2013-04-04 13:50:00,180.4,180.49,180.28,180.44,5536.858104440344,180.4,180.49,180.28,180.44,5536.8581
2013-04-04 13:55:00,180.43,180.52,180.25,180.3,6731.082401476496,180.43,180.52,180.25,180.3,6731.0824
2013-04-04 14:00:00,180.27,180.51,180.25,180.51,5211.160568885029,180.27,180.51,180.25,180.51,5211.1606
2013-04-04 14:05:00,180.4,180.47,180.26,180.39,5971.121485180763,180.4,180.47,180.26,180.39,5971.1215
2013-04-04 14:10:00,180.32,180.37,180.23,180.3,7491.043317772229,180.32,180.37,180.23,180.3,7491.0433
2013-04-04 14:15:00,180.3,180.46,180.27,180.37,7708.175008142439,180.3,180.46,180.27,180.37,7708.175
2013-04-04 14:20:00,180.4,180.43,180.2,180.32,11290.847899250895,180.4,180.43,180.2,180.32,11290.8479
2013-04-04 14:25:00,180.31,180.36,180.17,180.24,10748.018673325372,180.31,180.36,180.17,180.24,10748.0187
2013-04-04 14:30:00,180.32,180.56,180.31,180.56,11725.111279991315,180.32,180.56,180.31,180.56,11725.1113
2013-04-04 14:35:00,180.56,180.73,180.49,180.6,6405.384865921182,180.56,180.73,180.49,180.6,6405.3849
2013-04-04 14:40:00,180.6,180.74,180.43,180.5,5971.121485180763,180.6,180.74,180.43,180.5,5971.1215
2013-04-04 14:45:00,180.47,180.58,180.35,180.58,4451.199652589296,180.47,180.58,180.35,180.58,4451.1997
2013-04-04 14:50:00,180.6,180.77,180.46,180.46,8251.004234067963,180.6,180.77,180.46,180.46,8251.0042
2013-04-04 14:55:00,180.35,180.36,180.08,180.13,8685.267614808381,180.35,180.36,180.08,180.13,8685.2676
2013-04-04 15:00:00,180.1,180.51,180.1,180.49,11399.413744436,180.1,180.51,180.1,180.49,11399.4137
2013-04-04 15:05:00,180.49,180.6,180.28,180.38,4994.02887851482,180.49,180.6,180.28,180.38,4994.0289
2013-04-04 15:10:00,180.31,180.63,180.14,180.49,7165.345782216915,180.31,180.63,180.14,180.49,7165.3458
2013-04-04 15:15:00,180.51,180.51,180.19,180.19,6731.082401476496,180.51,180.51,180.19,180.19,6731.0824
2013-04-04 15:20:00,180.22,180.37,180.2,180.31,7056.77993703181,180.22,180.37,180.2,180.31,7056.7799
2013-04-04 15:25:00,180.38,180.38,180.11,180.12,10096.623602214744,180.38,180.38,180.11,180.12,10096.6236
2013-04-04 15:30:00,180.11,180.12,179.69,179.85,27684.29052220172,180.11,180.12,179.69,179.85,27684.2905
2013-04-04 15:35:00,179.84,180.13,179.82,179.93,12050.80881554663,179.84,180.13,179.82,179.93,12050.8088
2013-04-04 15:40:00,179.93,180.0,179.78,179.95,18781.891217023127,179.93,180.0,179.78,179.95,18781.8912
2013-04-04 15:45:00,180.01,180.16,179.96,180.13,22473.12995331669,180.01,180.16,179.96,180.13,22473.13
2013-04-04 15:50:00,180.08,180.32,180.01,180.28,23775.920095537946,180.08,180.32,180.01,180.28,23775.9201
2013-04-04 15:55:00,180.3,180.47,180.11,180.24,62859.62436217566,180.3,180.47,180.11,180.24,62859.6244
2013-04-05 09:30:00,177.82,177.91,176.67,177.64,146998.15438063187,177.82,177.91,176.67,177.64,146998.1544
2013-04-05 09:35:00,177.49,178.06,177.1,177.49,38432.30919552709,177.49,178.06,177.1,177.49,38432.3092
2013-04-05 09:40:00,177.46,178.28,177.46,178.28,42992.07469330149,177.46,178.28,177.46,178.28,42992.0747
2013-04-05 09:45:00,178.18,178.55,178.04,178.4,41472.15286071002,178.18,178.55,178.04,178.4,41472.1529
2013-04-05 09:50:00,178.41,178.5,177.41,177.54,48854.63033329714,178.41,178.5,177.41,177.54,48854.6303
2013-04-05 09:55:00,177.6,177.86,177.38,177.74,52328.737379220496,177.6,177.86,177.38,177.74,52328.7374
2013-04-05 10:00:00,177.74,178.28,177.72,177.96,57974.16132884595,177.74,178.28,177.72,177.96,57974.1613
2013-04-05 10:05:00,178.05,178.34,177.76,178.17,33004.01693627185,178.05,178.34,177.76,178.17,33004.0169
2013-04-05 10:10:00,178.19,178.2,177.86,178.0,17804.798610357182,178.19,178.2,177.86,178.0,17804.7986
2013-04-05 10:15:00,177.99,178.07,177.74,177.91,16936.271848876346,177.99,178.07,177.74,177.91,16936.2718
2013-04-05 10:20:00,177.82,178.23,177.81,177.94,13027.901422212572,177.82,178.23,177.81,177.94,13027.9014
2013-04-05 10:25:00,177.89,178.28,177.81,178.15,24101.61763109326,177.89,178.28,177.81,178.15,24101.6176
2013-04-05 10:30:00,178.17,178.68,178.14,178.28,21930.300727391164,178.17,178.68,178.14,178.28,21930.3007
2013-04-05 10:35:00,178.36,178.54,178.23,178.32,18239.0619910976,178.36,178.54,178.23,178.32,18239.062
2013-04-05 10:40:00,178.39,178.41,177.51,177.7,31049.831722939965,178.39,178.41,177.51,177.7,31049.8317
2013-04-05 10:45:00,177.69,178.24,177.66,178.03,31701.22679405059,177.69,178.24,177.66,178.03,31701.2268
2013-04-05 10:50:00,177.99,178.27,177.86,178.21,17804.798610357182,177.99,178.27,177.86,178.21,17804.7986
2013-04-05 10:55:00,178.25,178.31,177.95,178.07,48203.23526218652,178.25,178.31,177.95,178.07,48203.2353
2013-04-05 11:00:00,177.97,178.13,177.88,178.01,55802.84442514385,177.97,178.13,177.88,178.01,55802.8444
2013-04-05 11:05:00,178.07,178.33,177.87,178.21,19541.85213331886,178.07,178.33,177.87,178.21,19541.8521
2013-04-05 11:10:00,178.21,178.21,177.92,177.96,29747.041580718706,178.21,178.21,177.92,177.96,29747.0416
2013-04-05 11:15:00,178.02,178.06,177.57,177.67,32135.49017479101,178.02,178.06,177.57,177.67,32135.4902
2013-04-05 11:20:00,177.67,177.67,177.28,177.47,23233.09086961242,177.67,177.67,177.28,177.47,23233.0909
2013-04-05 11:25:00,177.51,177.75,177.36,177.41,29312.77819997829,177.51,177.75,177.36,177.41,29312.7782
2013-04-05 11:30:00,177.33,177.9,177.28,177.88,17153.403539246552,177.33,177.9,177.28,177.88,17153.4035
2013-04-05 11:35:00,177.92,177.92,177.55,177.67,10422.321137770055,177.92,177.92,177.55,177.67,10422.3211
2013-04-05 11:40:00,177.66,177.89,177.59,177.8,34523.938768863314,177.66,177.89,177.59,177.8,34523.9388
2013-04-05 11:45:00,177.83,177.97,177.62,177.7,14113.55987406362,177.83,177.97,177.62,177.7,14113.5599
2013-04-05 11:50:00,177.86,177.86,177.52,177.56,7382.477472587125,177.86,177.86,177.52,177.56,7382.4775
2013-04-05 11:55:00,177.62,177.74,177.49,177.73,21061.773965910324,177.62,177.74,177.49,177.73,21061.774
2013-04-05 12:00:00,177.68,177.68,177.34,177.39,23667.35425035284,177.68,177.68,177.34,177.39,23667.3543
2013-04-05 12:05:00,177.33,177.51,177.22,177.48,20844.642275540114,177.33,177.51,177.22,177.48,20844.6423
2013-04-05 12:10:00,177.49,177.54,177.31,177.37,16502.008468135926,177.49,177.54,177.31,177.37,16502.0085
2013-04-05 12:15:00,177.39,177.62,177.34,177.56,14113.55987406362,177.39,177.62,177.34,177.56,14113.5599
2013-04-05 12:20:00,177.51,177.64,177.22,177.22,16284.876777765716,177.51,177.64,177.22,177.22,16284.8768
2013-04-05 12:25:00,177.19,177.58,177.14,177.49,26924.329605905983,177.19,177.58,177.14,177.49,26924.3296
2013-04-05 12:30:00,177.51,177.91,177.5,177.86,21278.90565628053,177.51,177.91,177.5,177.86,21278.9057
2013-04-05 12:35:00,177.85,178.16,177.76,177.87,16502.008468135926,177.85,178.16,177.76,177.87,16502.0085
2013-04-05 12:40:00,177.95,177.96,177.83,177.9,15416.350016284878,177.95,177.96,177.83,177.9,15416.35
2013-04-05 12:45:00,177.86,178.08,177.86,177.98,10422.321137770055,177.86,178.08,177.86,177.98,10422.3211
2013-04-05 12:50:00,177.9,178.05,177.79,178.03,21496.037346650744,177.9,178.05,177.79,178.03,21496.0373
2013-04-05 12:55:00,178.03,178.06,177.71,177.83,23450.22255998263,178.03,178.06,177.71,177.83,23450.2226
2013-04-05 13:00:00,177.83,177.87,177.54,177.54,16502.008468135926,177.83,177.87,177.54,177.54,16502.0085
2013-04-05 13:05:00,177.57,177.91,177.57,177.91,17153.403539246552,177.57,177.91,177.57,177.91,17153.4035
2013-04-05 13:10:00,177.89,177.97,177.69,177.95,15850.613397025296,177.89,177.97,177.69,177.95,15850.6134
2013-04-05 13:15:00,177.9,178.09,177.87,177.98,13896.42818369341,177.9,178.09,177.87,177.98,13896.4282
2013-04-05 13:20:00,177.98,178.21,177.95,177.95,14764.95494517425,177.98,178.21,177.95,177.95,14764.9549
2013-04-05 13:25:00,177.96,178.06,177.84,178.01,18021.930300727392,177.96,178.06,177.84,178.01,18021.9303
2013-04-05 13:30:00,177.98,178.16,177.97,178.08,28661.38312886766,177.98,178.16,177.97,178.08,28661.3831
2013-04-05 13:35:00,178.06,178.16,178.04,178.16,27575.724677016613,178.06,178.16,178.04,178.16,27575.7247
2013-04-05 13:40:00,178.14,178.2,177.97,178.02,55585.71273477364,178.14,178.2,177.97,178.02,55585.7127
2013-04-05 13:45:00,178.05,178.07,177.76,177.84,21061.773965910324,178.05,178.07,177.76,177.84,21061.774
2013-04-05 13:50:00,177.79,177.92,177.79,177.81,18021.930300727392,177.79,177.92,177.79,177.81,18021.9303
2013-04-05 13:55:00,177.85,177.85,177.46,177.5,28878.51481923787,177.85,177.85,177.46,177.5,28878.5148
2013-04-05 14:00:00,177.57,177.66,177.42,177.47,33004.01693627185,177.57,177.66,177.42,177.47,33004.0169
2013-04-05 14:05:00,177.43,177.46,177.27,177.36,32135.49017479101,177.43,177.46,177.27,177.36,32135.4902
2013-04-05 14:10:00,177.4,177.4,177.04,177.16,36260.992291824994,177.4,177.4,177.04,177.16,36260.9923
2013-04-05 14:15:00,177.11,177.35,177.08,177.27,14330.69156443383,177.11,177.35,177.08,177.27,14330.6916
2013-04-05 14:20:00,177.33,177.52,177.25,177.51,15850.613397025296,177.33,177.52,177.25,177.51,15850.6134
2013-04-05 14:25:00,177.54,177.64,177.43,177.51,23450.22255998263,177.54,177.64,177.43,177.51,23450.2226
2013-04-05 14:30:00,177.51,177.58,177.41,177.58,37129.51905330584,177.51,177.58,177.41,177.58,37129.5191
2013-04-05 14:35:00,177.54,177.62,177.17,177.2,31918.3584844208,177.54,177.62,177.17,177.2,31918.3585
2013-04-05 14:40:00,177.24,177.38,177.19,177.19,21713.169037020954,177.24,177.38,177.19,177.19,21713.169
2013-04-05 14:45:00,177.24,177.24,176.81,176.93,49071.76202366736,177.24,177.24,176.81,176.93,49071.762
2013-04-05 14:50:00,176.95,177.09,176.91,176.95,19976.11551405928,176.95,177.09,176.91,176.95,19976.1155
2013-04-05 14:55:00,176.95,177.12,176.87,177.0,24753.012702203887,176.95,177.12,176.87,177.0,24753.0127
2013-04-05 15:00:00,176.89,177.02,176.81,177.01,26924.329605905983,176.89,177.02,176.81,177.01,26924.3296
2013-04-05 15:05:00,177.01,177.19,176.98,177.18,33872.54369775269,177.01,177.19,176.98,177.18,33872.5437
2013-04-05 15:10:00,177.16,177.28,177.1,177.16,26272.93453479536,177.16,177.28,177.1,177.16,26272.9345
2013-04-05 15:15:00,177.21,177.22,177.03,177.12,25838.671154054937,177.21,177.22,177.03,177.12,25838.6712
2013-04-05 15:20:00,177.12,177.21,176.9,177.13,26707.197915535773,177.12,177.21,176.9,177.13,26707.1979
2013-04-05 15:25:00,177.09,177.22,176.91,176.97,27575.724677016613,177.09,177.22,176.91,176.97,27575.7247
2013-04-05 15:30:00,176.97,177.03,176.81,176.92,79470.1986754967,176.97,177.03,176.81,176.92,79470.1987
2013-04-05 15:35:00,176.92,177.19,176.91,177.18,27575.724677016613,176.92,177.19,176.91,177.18,27575.7247
2013-04-05 15:40:00,177.17,177.39,177.17,177.34,42774.94300293128,177.17,177.39,177.17,177.34,42774.943
2013-04-05 15:45:00,177.33,177.72,177.26,177.71,41037.889479969606,177.33,177.72,177.26,177.71,41037.8895
2013-04-05 15:50:00,177.72,177.91,177.72,177.88,128541.96069916405,177.72,177.91,177.72,177.88,128541.9607
2013-04-05 15:55:00,177.89,178.11,177.83,177.89,180002.1713169037,177.89,178.11,177.83,177.89,180002.1713
2013-04-08 09:30:00,178.32,178.57,178.2,178.4,31049.831722939965,178.32,178.57,178.2,178.4,31049.8317
2013-04-08 09:35:00,178.4,178.4,177.71,178.04,18456.19368146781,178.4,178.4,177.71,178.04,18456.1937
2013-04-08 09:40:00,178.08,178.1,177.59,177.59,8033.872543697753,178.08,178.1,177.59,177.59,8033.8725
2013-04-08 09:45:00,177.57,177.57,177.16,177.44,11399.413744436,177.57,177.57,177.16,177.44,11399.4137
2013-04-08 09:50:00,177.43,177.74,177.3,177.33,9770.92606665943,177.43,177.74,177.3,177.33,9770.9261
2013-04-08 09:55:00,177.6,177.74,177.29,177.71,7816.740853327544,177.6,177.74,177.29,177.71,7816.7409
2013-04-08 10:00:00,177.89,178.09,177.77,177.99,11616.54543480621,177.89,178.09,177.77,177.99,11616.5454
2013-04-08 10:05:00,177.97,178.34,177.97,178.24,13136.467267397677,177.97,178.34,177.97,178.24,13136.4673
2013-04-08 10:10:00,178.25,178.57,178.23,178.4,12159.374660731732,178.25,178.57,178.23,178.4,12159.3747
2013-04-08 10:15:00,178.55,178.79,178.01,178.11,16936.271848876346,178.55,178.79,178.01,178.11,16936.2718
2013-04-08 10:20:00,178.06,178.14,177.84,177.99,9010.965150363696,178.06,178.14,177.84,177.99,9010.9652
2013-04-08 10:25:00,177.92,178.36,177.86,178.36,7056.77993703181,177.92,178.36,177.86,178.36,7056.7799
2013-04-08 10:30:00,178.36,178.67,178.34,178.67,8793.833459993486,178.36,178.67,178.34,178.67,8793.8335
2013-04-08 10:35:00,178.57,178.88,178.56,178.71,12050.80881554663,178.57,178.88,178.56,178.71,12050.8088
2013-04-08 10:40:00,178.71,178.71,178.39,178.64,4451.199652589296,178.71,178.71,178.39,178.64,4451.1997
2013-04-08 10:45:00,178.83,179.5,178.67,179.3,16176.31093258061,178.83,179.5,178.67,179.3,16176.3109
2013-04-08 10:50:00,179.03,179.25,178.91,178.99,5645.423949625448,179.03,179.25,178.91,178.99,5645.4239
2013-04-08 10:55:00,179.03,179.03,178.62,178.7,5753.989794810553,179.03,179.03,178.62,178.7,5753.9898
2013-04-08 11:00:00,178.7,178.73,178.38,178.46,4776.89718814461,178.7,178.73,178.38,178.46,4776.8972
2013-04-08 11:05:00,178.38,178.45,178.27,178.27,3148.4095103680384,178.38,178.45,178.27,178.27,3148.4095
2013-04-08 11:10:00,178.37,178.46,178.28,178.45,8576.701769623276,178.37,178.46,178.28,178.45,8576.7018
2013-04-08 11:15:00,178.49,178.62,178.39,178.56,10965.150363695582,178.49,178.62,178.39,178.56,10965.1504
2013-04-08 11:20:00,178.49,178.68,178.49,178.53,3148.4095103680384,178.49,178.68,178.49,178.53,3148.4095
2013-04-08 11:25:00,178.56,178.68,178.36,178.46,8793.833459993486,178.56,178.68,178.36,178.46,8793.8335
2013-04-08 11:30:00,178.63,178.63,178.45,178.53,3256.975355553143,178.63,178.63,178.45,178.53,3256.9754
2013-04-08 11:35:00,178.5,178.58,178.38,178.52,4776.89718814461,178.5,178.58,178.38,178.52,4776.8972
2013-04-08 11:40:00,178.61,178.65,178.5,178.65,3474.1070459233524,178.61,178.65,178.5,178.65,3474.107
2013-04-08 11:45:00,178.65,178.67,178.39,178.45,5645.423949625448,178.65,178.67,178.39,178.45,5645.4239
2013-04-08 11:50:00,178.43,178.45,178.19,178.19,9445.228531104114,178.43,178.45,178.19,178.19,9445.2285
2013-04-08 11:55:00,178.26,178.63,178.24,178.25,7165.345782216915,178.26,178.63,178.24,178.25,7165.3458
2013-04-08 12:00:00,178.32,178.43,178.24,178.41,7382.477472587125,178.32,178.43,178.24,178.41,7382.4775
2013-04-08 12:05:00,178.37,178.44,178.29,178.3,5428.292259255239,178.37,178.44,178.29,178.3,5428.2923
2013-04-08 12:10:00,178.27,178.27,178.12,178.2,3148.4095103680384,178.27,178.27,178.12,178.2,3148.4095
2013-04-08 12:15:00,178.22,178.23,177.84,177.84,6731.082401476496,178.22,178.23,177.84,177.84,6731.0824
2013-04-08 12:20:00,177.78,177.8,177.47,177.64,11290.847899250895,177.78,177.8,177.47,177.64,11290.8479
2013-04-08 12:25:00,177.67,177.76,177.55,177.76,10205.189447399847,177.67,177.76,177.55,177.76,10205.1894
2013-04-08 12:30:00,177.85,177.98,177.84,177.88,8251.004234067963,177.85,177.98,177.84,177.88,8251.0042
2013-04-08 12:35:00,177.84,178.01,177.84,177.99,5536.858104440344,177.84,178.01,177.84,177.99,5536.8581
2013-04-08 12:40:00,178.05,178.29,177.96,178.15,7165.345782216915,178.05,178.29,177.96,178.15,7165.3458
2013-04-08 12:45:00,178.09,178.11,177.95,177.97,4342.633807404191,178.09,178.11,177.95,177.97,4342.6338
2013-04-08 12:50:00,177.97,178.12,177.97,178.03,4994.02887851482,177.97,178.12,177.97,178.03,4994.0289
2013-04-08 12:55:00,178.0,178.07,177.86,177.95,4559.7654977744005,178.0,178.07,177.86,177.95,4559.7655
2013-04-08 13:00:00,177.94,178.18,177.94,178.13,3365.541200738248,177.94,178.18,177.94,178.13,3365.5412
2013-04-08 13:05:00,178.19,178.32,178.14,178.14,3365.541200738248,178.19,178.32,178.14,178.14,3365.5412
2013-04-08 13:10:00,178.13,178.19,178.06,178.1,4451.199652589296,178.13,178.19,178.06,178.1,4451.1997
2013-04-08 13:15:00,178.09,178.1,177.97,177.98,3256.975355553143,178.09,178.1,177.97,177.98,3256.9754
2013-04-08 13:20:00,177.96,177.98,177.86,177.97,5971.121485180763,177.96,177.98,177.86,177.97,5971.1215
2013-04-08 13:25:00,177.97,178.0,177.86,177.99,4994.02887851482,177.97,178.0,177.86,177.99,4994.0289
2013-04-08 13:30:00,178.0,178.05,177.87,178.03,5862.555639995658,178.0,178.05,177.87,178.03,5862.5556
2013-04-08 13:35:00,178.0,178.09,177.96,178.03,5319.726414070134,178.0,178.09,177.96,178.03,5319.7264
2013-04-08 13:40:00,177.99,178.16,177.97,178.16,3908.370426663772,177.99,178.16,177.97,178.16,3908.3704
2013-04-08 13:45:00,178.26,178.6,178.18,178.6,5971.121485180763,178.26,178.6,178.18,178.6,5971.1215
2013-04-08 13:50:00,178.55,178.67,178.46,178.6,3799.804581478667,178.55,178.67,178.46,178.6,3799.8046
2013-04-08 13:55:00,178.62,178.96,178.6,178.91,11073.716208880687,178.62,178.96,178.6,178.91,11073.7162
2013-04-08 14:00:00,178.9,179.06,178.85,178.93,6405.384865921182,178.9,179.06,178.85,178.93,6405.3849
2013-04-08 14:05:00,178.89,178.91,178.7,178.75,5862.555639995658,178.89,178.91,178.7,178.75,5862.5556
2013-04-08 14:10:00,178.79,179.1,178.76,179.0,13136.467267397677,178.79,179.1,178.76,179.0,13136.4673
2013-04-08 14:15:00,178.99,179.01,178.89,178.98,4994.02887851482,178.99,179.01,178.89,178.98,4994.0289
2013-04-08 14:20:00,179.02,179.03,178.84,178.93,7491.043317772229,179.02,179.03,178.84,178.93,7491.0433
2013-04-08 14:25:00,179.04,179.25,179.02,179.12,6839.648246661601,179.04,179.25,179.02,179.12,6839.6482
2013-04-08 14:30:00,179.12,179.23,179.09,179.09,7056.77993703181,179.12,179.23,179.09,179.09,7056.7799
2013-04-08 14:35:00,179.15,179.18,179.02,179.08,6079.687330365867,179.15,179.18,179.02,179.08,6079.6873
2013-04-08 14:40:00,179.12,179.14,178.75,178.86,8251.004234067963,179.12,179.14,178.75,178.86,8251.0042
2013-04-08 14:45:00,178.8,178.91,178.71,178.71,3148.4095103680384,178.8,178.91,178.71,178.71,3148.4095
2013-04-08 14:50:00,178.75,178.91,178.53,178.62,5753.989794810553,178.75,178.91,178.53,178.62,5753.9898
2013-04-08 14:55:00,178.62,178.74,178.52,178.6,6513.950711106286,178.62,178.74,178.52,178.6,6513.9507
2013-04-08 15:00:00,178.6,178.63,178.52,178.55,8468.135924438173,178.6,178.63,178.52,178.55,8468.1359
2013-04-08 15:05:00,178.55,178.62,178.46,178.46,6622.516556291391,178.55,178.62,178.46,178.46,6622.5166
2013-04-08 15:10:00,178.44,178.53,178.39,178.48,9336.662685919013,178.44,178.53,178.39,178.48,9336.6627
2013-04-08 15:15:00,178.5,178.57,178.26,178.32,7599.609162957334,178.5,178.57,178.26,178.32,7599.6092
2013-04-08 15:20:00,178.33,178.44,178.3,178.41,6839.648246661601,178.33,178.44,178.3,178.41,6839.6482
2013-04-08 15:25:00,178.41,178.6,178.41,178.55,7491.043317772229,178.41,178.6,178.41,178.55,7491.0433
2013-04-08 15:30:00,178.55,178.57,178.37,178.51,15524.915861469985,178.55,178.57,178.37,178.51,15524.9159
2013-04-08 15:35:00,178.5,178.55,178.32,178.44,9445.228531104114,178.5,178.55,178.32,178.44,9445.2285
2013-04-08 15:40:00,178.5,178.67,178.46,178.62,7816.740853327544,178.5,178.67,178.46,178.62,7816.7409
2013-04-08 15:45:00,178.67,178.68,178.53,178.57,15524.915861469985,178.67,178.68,178.53,178.57,15524.9159
2013-04-08 15:50:00,178.57,178.68,178.41,178.57,29312.77819997829,178.57,178.68,178.41,178.57,29312.7782
2013-04-08 15:55:00,178.6,178.84,178.6,178.81,56345.67365106937,178.6,178.84,178.6,178.81,56345.6737
2013-04-09 09:30:00,179.16,180.01,179.16,179.76,22581.69579850179,179.16,180.01,179.16,179.76,22581.6958
2013-04-09 09:35:00,179.96,179.96,179.18,179.38,10639.452828140267,179.96,179.96,179.18,179.38,10639.4528
2013-04-09 09:40:00,179.4,179.52,178.87,178.87,6948.214091846705,179.4,179.52,178.87,178.87,6948.2141
2013-04-09 09:45:00,178.91,179.11,178.77,178.91,19758.98382368907,178.91,179.11,178.77,178.91,19758.9838
2013-04-09 09:50:00,178.86,178.86,178.2,178.2,7056.77993703181,178.86,178.86,178.2,178.2,7056.7799
2013-04-09 09:55:00,178.25,178.52,177.79,178.0,8142.438388882858,178.25,178.52,177.79,178.0,8142.4384
2013-04-09 10:00:00,177.93,178.69,177.93,178.51,10530.886982955162,177.93,178.69,177.93,178.51,10530.887
2013-04-09 10:05:00,178.56,178.9,178.52,178.69,12376.506351101943,178.56,178.9,178.52,178.69,12376.5064
2013-04-09 10:10:00,178.7,179.04,178.66,178.69,6948.214091846705,178.7,179.04,178.66,178.69,6948.2141
2013-04-09 10:15:00,178.81,179.14,178.47,178.63,12593.638041472152,178.81,179.14,178.47,178.63,12593.638
2013-04-09 10:20:00,178.62,178.72,178.43,178.71,5319.726414070134,178.62,178.72,178.43,178.71,5319.7264
2013-04-09 10:25:00,178.7,178.95,178.59,178.69,11616.54543480621,178.7,178.95,178.59,178.69,11616.5454
2013-04-09 10:30:00,178.82,178.82,178.1,178.43,10096.623602214744,178.82,178.82,178.1,178.43,10096.6236
2013-04-09 10:35:00,178.3,178.42,177.91,177.93,4994.02887851482,178.3,178.42,177.91,177.93,4994.0289
2013-04-09 10:40:00,177.93,178.21,177.83,177.86,12485.072196287048,177.93,178.21,177.83,177.86,12485.0722
2013-04-09 10:45:00,177.82,177.96,177.81,177.86,7708.175008142439,177.82,177.96,177.81,177.86,7708.175
2013-04-09 10:50:00,177.86,177.97,177.77,177.89,34089.675388122894,177.86,177.97,177.77,177.89,34089.6754
2013-04-09 10:55:00,177.92,178.21,177.86,177.96,6296.819020736077,177.92,178.21,177.86,177.96,6296.819
2013-04-09 11:00:00,178.09,178.28,177.98,178.28,3908.370426663772,178.09,178.28,177.98,178.28,3908.3704
2013-04-09 11:05:00,178.24,178.39,177.86,178.06,6948.214091846705,178.24,178.39,177.86,178.06,6948.2141
2013-04-09 11:10:00,178.03,178.26,177.99,178.12,4016.936271848877,178.03,178.26,177.99,178.12,4016.9363
2013-04-09 11:15:00,178.18,178.18,177.04,177.04,11182.282054065792,178.18,178.18,177.04,177.04,11182.2821
2013-04-09 11:20:00,177.26,177.88,177.18,177.6,8902.399305178591,177.26,177.88,177.18,177.6,8902.3993
2013-04-09 11:25:00,177.52,177.8,177.49,177.68,5971.121485180763,177.52,177.8,177.49,177.68,5971.1215
2013-04-09 11:30:00,177.68,177.86,177.68,177.81,8902.399305178591,177.68,177.86,177.68,177.81,8902.3993
2013-04-09 11:35:00,177.81,177.92,177.68,177.73,10748.018673325372,177.81,177.92,177.68,177.73,10748.0187
2013-04-09 11:40:00,177.74,177.8,177.64,177.64,4559.7654977744005,177.74,177.8,177.64,177.64,4559.7655
2013-04-09 11:45:00,177.59,177.66,177.45,177.45,6188.253175550972,177.59,177.66,177.45,177.45,6188.2532
2013-04-09 11:50:00,177.4,177.41,177.16,177.33,9228.096840733906,177.4,177.41,177.16,177.33,9228.0968
2013-04-09 11:55:00,177.38,177.45,177.34,177.4,12050.80881554663,177.38,177.45,177.34,177.4,12050.8088
2013-04-09 12:00:00,177.39,177.79,177.39,177.62,6622.516556291391,177.39,177.79,177.39,177.62,6622.5166
2013-04-09 12:05:00,177.69,177.75,177.62,177.68,12050.80881554663,177.69,177.75,177.62,177.68,12050.8088
2013-04-09 12:10:00,177.68,177.71,177.62,177.69,14222.125719248725,177.68,177.71,177.62,177.69,14222.1257
2013-04-09 12:15:00,177.67,177.8,177.59,177.74,7816.740853327544,177.67,177.8,177.59,177.74,7816.7409
2013-04-09 12:20:00,177.76,177.83,177.71,177.79,5428.292259255239,177.76,177.83,177.71,177.79,5428.2923
2013-04-09 12:25:00,177.86,177.88,177.58,177.65,6188.253175550972,177.86,177.88,177.58,177.65,6188.2532
2013-04-09 12:30:00,177.65,177.87,177.61,177.72,13787.862338508306,177.65,177.87,177.61,177.72,13787.8623
2013-04-09 12:35:00,177.74,177.86,177.71,177.71,3039.8436651829334,177.74,177.86,177.71,177.71,3039.8437
2013-04-09 12:40:00,177.72,177.82,177.64,177.72,4451.199652589296,177.72,177.82,177.64,177.72,4451.1997
2013-04-09 12:45:00,177.74,177.87,177.73,177.81,3908.370426663772,177.74,177.87,177.73,177.81,3908.3704
2013-04-09 12:50:00,177.77,177.83,177.66,177.75,4668.3313429595055,177.77,177.83,177.66,177.75,4668.3313
2013-04-09 12:55:00,177.71,177.78,177.66,177.74,2605.5802844425143,177.71,177.78,177.66,177.74,2605.5803
2013-04-09 13:00:00,177.74,178.25,177.72,177.97,21061.773965910324,177.74,178.25,177.72,177.97,21061.774
2013-04-09 13:05:00,177.91,177.97,177.75,177.83,4776.89718814461,177.91,177.97,177.75,177.83,4776.8972
2013-04-09 13:10:00,177.83,177.97,177.81,177.87,5753.989794810553,177.83,177.97,177.81,177.87,5753.9898
2013-04-09 13:15:00,177.83,178.62,177.83,178.41,10748.018673325372,177.83,178.62,177.83,178.41,10748.0187
2013-04-09 13:20:00,178.48,178.56,178.42,178.56,4016.936271848877,178.48,178.56,178.42,178.56,4016.9363
2013-04-09 13:25:00,178.55,178.86,178.55,178.81,11833.67712517642,178.55,178.86,178.55,178.81,11833.6771
2013-04-09 13:30:00,178.77,178.88,178.77,178.81,9770.92606665943,178.77,178.88,178.77,178.81,9770.9261
2013-04-09 13:35:00,178.84,178.86,178.67,178.69,6839.648246661601,178.84,178.86,178.67,178.69,6839.6482
2013-04-09 13:40:00,178.68,178.72,178.64,178.64,1845.6193681467807,178.68,178.72,178.64,178.64,1845.6194
2013-04-09 13:45:00,178.68,178.78,178.66,178.74,5428.292259255239,178.68,178.78,178.66,178.74,5428.2923
2013-04-09 13:50:00,178.68,178.75,178.6,178.61,3474.1070459233524,178.68,178.75,178.6,178.61,3474.107
2013-04-09 13:55:00,178.6,178.64,178.37,178.44,4342.633807404191,178.6,178.64,178.37,178.44,4342.6338
2013-04-09 14:00:00,178.51,178.68,178.5,178.66,4559.7654977744005,178.51,178.68,178.5,178.66,4559.7655
2013-04-09 14:05:00,178.64,178.67,178.49,178.67,4016.936271848877,178.64,178.67,178.49,178.67,4016.9363
2013-04-09 14:10:00,178.54,178.56,178.45,178.56,3039.8436651829334,178.54,178.56,178.45,178.56,3039.8437
2013-04-09 14:15:00,178.58,178.7,178.51,178.63,4994.02887851482,178.58,178.7,178.51,178.63,4994.0289
2013-04-09 14:20:00,178.66,178.76,178.6,178.69,8251.004234067963,178.66,178.76,178.6,178.69,8251.0042
2013-04-09 14:25:00,178.67,178.73,178.58,178.68,5536.858104440344,178.67,178.73,178.58,178.68,5536.8581
2013-04-09 14:30:00,178.61,178.76,178.57,178.61,8793.833459993486,178.61,178.76,178.57,178.61,8793.8335
2013-04-09 14:35:00,178.61,178.74,178.61,178.67,4994.02887851482,178.61,178.74,178.61,178.67,4994.0289
2013-04-09 14:40:00,178.67,179.05,178.67,179.02,10748.018673325372,178.67,179.05,178.67,179.02,10748.0187
2013-04-09 14:45:00,179.05,179.23,178.96,179.02,11290.847899250895,179.05,179.23,178.96,179.02,11290.8479
2013-04-09 14:50:00,179.06,179.09,178.79,178.89,5971.121485180763,179.06,179.09,178.79,178.89,5971.1215
2013-04-09 14:55:00,178.83,178.84,178.67,178.68,2388.448594072305,178.83,178.84,178.67,178.68,2388.4486
2013-04-09 15:00:00,178.71,178.76,178.63,178.63,4668.3313429595055,178.71,178.76,178.63,178.63,4668.3313
2013-04-09 15:05:00,178.67,178.67,178.29,178.32,10205.189447399847,178.67,178.67,178.29,178.32,10205.1894
2013-04-09 15:10:00,178.32,178.32,178.18,178.18,7056.77993703181,178.32,178.32,178.18,178.18,7056.7799
2013-04-09 15:15:00,178.21,178.28,178.17,178.21,7925.306698512648,178.21,178.28,178.17,178.21,7925.3067
2013-04-09 15:20:00,178.22,178.4,178.19,178.4,11507.979589621104,178.22,178.4,178.19,178.4,11507.9796
2013-04-09 15:25:00,178.42,178.45,178.16,178.18,8251.004234067963,178.42,178.45,178.16,178.18,8251.0042
2013-04-09 15:30:00,178.23,178.64,178.23,178.48,12919.335577027468,178.23,178.64,178.23,178.48,12919.3356
2013-04-09 15:35:00,178.55,178.55,178.26,178.44,19541.85213331886,178.55,178.55,178.26,178.44,19541.8521
2013-04-09 15:40:00,178.39,178.45,178.2,178.22,12702.203886657258,178.39,178.45,178.2,178.22,12702.2039
2013-04-09 15:45:00,178.18,178.22,178.09,178.19,15524.915861469985,178.18,178.22,178.09,178.19,15524.9159
2013-04-09 15:50:00,178.16,178.19,177.99,178.1,23233.09086961242,178.16,178.19,177.99,178.1,23233.0909
2013-04-09 15:55:00,178.13,178.31,177.74,177.93,35935.29475626968,178.13,178.31,177.74,177.93,35935.2948
2013-04-10 09:30:00,178.38,179.5,177.97,179.21,17696.232765172077,178.38,179.5,177.97,179.21,17696.2328
2013-04-10 09:35:00,179.35,179.6,179.02,179.41,11290.847899250895,179.35,179.6,179.02,179.41,11290.8479
2013-04-10 09:40:00,179.41,179.41,178.85,179.18,5971.121485180763,179.41,179.41,178.85,179.18,5971.1215
2013-04-10 09:45:00,179.18,179.81,179.18,179.8,6188.253175550972,179.18,179.81,179.18,179.8,6188.2532
2013-04-10 09:50:00,179.97,180.25,179.52,180.25,8902.399305178591,179.97,180.25,179.52,180.25,8902.3993
2013-04-10 09:55:00,180.43,180.43,179.99,180.3,14439.257409618936,180.43,180.43,179.99,180.3,14439.2574
2013-04-10 10:00:00,180.3,180.76,180.19,180.61,19433.28628813376,180.3,180.76,180.19,180.61,19433.2863
2013-04-10 10:05:00,180.34,180.8,180.34,180.67,21061.773965910324,180.34,180.8,180.34,180.67,21061.774
2013-04-10 10:10:00,180.69,180.69,180.28,180.45,11616.54543480621,180.69,180.69,180.28,180.45,11616.5454
2013-04-10 10:15:00,180.47,180.56,180.07,180.07,13462.164802952992,180.47,180.56,180.07,180.07,13462.1648
2013-04-10 10:20:00,180.08,180.3,180.04,180.23,8359.570079253068,180.08,180.3,180.04,180.23,8359.5701
2013-04-10 10:25:00,180.16,180.31,180.05,180.15,6839.648246661601,180.16,180.31,180.05,180.15,6839.6482
2013-04-10 10:30:00,180.25,180.43,180.12,180.32,5862.555639995658,180.25,180.43,180.12,180.32,5862.5556
2013-04-10 10:35:00,180.28,180.54,180.27,180.53,3908.370426663772,180.28,180.54,180.27,180.53,3908.3704
2013-04-10 10:40:00,180.58,181.52,180.54,181.33,19216.154597763543,180.58,181.52,180.54,181.33,19216.1546
2013-04-10 10:45:00,181.3,181.3,180.85,181.1,5102.5947236999245,181.3,181.3,180.85,181.1,5102.5947
2013-04-10 10:50:00,180.99,181.0,180.74,180.9,14764.95494517425,180.99,181.0,180.74,180.9,14764.9549
2013-04-10 10:55:00,180.95,181.73,180.91,181.45,42232.11377700576,180.95,181.73,180.91,181.45,42232.1138
2013-04-10 11:00:00,181.51,181.67,181.12,181.55,22147.43241776137,181.51,181.67,181.12,181.55,22147.4324
2013-04-10 11:05:00,181.53,181.94,181.32,181.94,21170.33981109543,181.53,181.94,181.32,181.94,21170.3398
2013-04-10 11:10:00,181.94,182.15,181.55,181.62,21821.73488220606,181.94,182.15,181.55,181.62,21821.7349
2013-04-10 11:15:00,181.62,181.65,181.33,181.36,7491.043317772229,181.62,181.65,181.33,181.36,7491.0433
2013-04-10 11:20:00,181.36,181.6,181.31,181.47,6188.253175550972,181.36,181.6,181.31,181.47,6188.2532
2013-04-10 11:25:00,181.43,181.6,181.38,181.6,9010.965150363696,181.43,181.6,181.38,181.6,9010.9652
2013-04-10 11:30:00,181.66,181.81,181.56,181.72,4776.89718814461,181.66,181.81,181.56,181.72,4776.8972
2013-04-10 11:35:00,181.56,181.69,181.4,181.69,3799.804581478667,181.56,181.69,181.4,181.69,3799.8046
2013-04-10 11:40:00,181.61,181.99,181.61,181.92,6296.819020736077,181.61,181.99,181.61,181.92,6296.819
2013-04-10 11:45:00,181.89,182.03,181.77,182.03,8359.570079253068,181.89,182.03,181.77,182.03,8359.5701
2013-04-10 11:50:00,182.04,182.2,181.98,182.13,6296.819020736077,182.04,182.2,181.98,182.13,6296.819
2013-04-10 11:55:00,182.26,182.33,182.14,182.18,11399.413744436,182.26,182.33,182.14,182.18,11399.4137
2013-04-10 12:00:00,182.18,182.26,182.06,182.14,15416.350016284878,182.18,182.26,182.06,182.14,15416.35
2013-04-10 12:05:00,182.14,182.29,182.11,182.2,16176.31093258061,182.14,182.29,182.11,182.2,16176.3109
2013-04-10 12:10:00,182.2,182.29,182.14,182.24,29855.60742590381,182.2,182.29,182.14,182.24,29855.6074
2013-04-10 12:15:00,182.2,182.34,182.15,182.27,37020.95320812073,182.2,182.34,182.15,182.27,37020.9532
2013-04-10 12:20:00,182.33,182.64,182.21,182.41,9988.05775702964,182.33,182.64,182.21,182.41,9988.0578
2013-04-10 12:25:00,182.48,182.48,182.16,182.24,4994.02887851482,182.48,182.48,182.16,182.24,4994.0289
2013-04-10 12:30:00,182.39,182.43,182.28,182.33,4668.3313429595055,182.39,182.43,182.28,182.33,4668.3313
2013-04-10 12:35:00,182.38,182.58,182.2,182.52,11399.413744436,182.38,182.58,182.2,182.52,11399.4137
2013-04-10 12:40:00,182.48,182.53,182.43,182.51,3474.1070459233524,182.48,182.53,182.43,182.51,3474.107
2013-04-10 12:45:00,182.49,182.53,182.38,182.48,13787.862338508306,182.49,182.53,182.38,182.48,13787.8623
2013-04-10 12:50:00,182.51,182.58,182.3,182.49,6079.687330365867,182.51,182.58,182.3,182.49,6079.6873
2013-04-10 12:55:00,182.42,182.52,182.29,182.5,5753.989794810553,182.42,182.52,182.29,182.5,5753.9898
2013-04-10 13:00:00,182.56,182.64,182.45,182.54,1737.0535229616762,182.56,182.64,182.45,182.54,1737.0535
2013-04-10 13:05:00,182.53,182.64,182.52,182.55,2605.5802844425143,182.53,182.64,182.52,182.55,2605.5803
2013-04-10 13:10:00,182.54,182.61,182.38,182.6,3691.2387362935615,182.54,182.61,182.38,182.6,3691.2387
2013-04-10 13:15:00,182.63,182.64,182.41,182.47,6622.516556291391,182.63,182.64,182.41,182.47,6622.5166
2013-04-10 13:20:00,182.43,182.7,182.41,182.57,7056.77993703181,182.43,182.7,182.41,182.57,7056.7799
2013-04-10 13:25:00,182.56,182.64,182.39,182.49,5536.858104440344,182.56,182.64,182.39,182.49,5536.8581
2013-04-10 13:30:00,182.53,182.6,182.15,182.28,15850.613397025296,182.53,182.6,182.15,182.28,15850.6134
2013-04-10 13:35:00,182.2,182.28,181.91,181.98,10096.623602214744,182.2,182.28,181.91,181.98,10096.6236
2013-04-10 13:40:00,181.92,182.17,181.92,182.13,3799.804581478667,181.92,182.17,181.92,182.13,3799.8046
2013-04-10 13:45:00,182.17,182.47,182.17,182.4,7708.175008142439,182.17,182.47,182.17,182.4,7708.175
2013-04-10 13:50:00,182.37,182.43,182.31,182.34,5971.121485180763,182.37,182.43,182.31,182.34,5971.1215
2013-04-10 13:55:00,182.37,182.42,182.28,182.29,5862.555639995658,182.37,182.42,182.28,182.29,5862.5556
2013-04-10 14:00:00,182.36,182.64,182.31,182.46,9988.05775702964,182.36,182.64,182.31,182.46,9988.0578
2013-04-10 14:05:00,182.39,182.49,182.31,182.44,4885.463033329715,182.39,182.49,182.31,182.44,4885.463
2013-04-10 14:10:00,182.47,182.5,182.3,182.41,3691.2387362935615,182.47,182.5,182.3,182.41,3691.2387
2013-04-10 14:15:00,182.41,182.41,182.14,182.26,6188.253175550972,182.41,182.41,182.14,182.26,6188.2532
2013-04-10 14:20:00,182.29,182.49,182.18,182.25,4885.463033329715,182.29,182.49,182.18,182.25,4885.463
2013-04-10 14:25:00,182.26,182.26,182.0,182.0,4016.936271848877,182.26,182.26,182.0,182.0,4016.9363
2013-04-10 14:30:00,181.95,181.98,181.73,181.86,3691.2387362935615,181.95,181.98,181.73,181.86,3691.2387
2013-04-10 14:35:00,181.87,182.18,181.87,182.05,4451.199652589296,181.87,182.18,181.87,182.05,4451.1997
2013-04-10 14:40:00,181.99,182.16,181.83,182.04,11507.979589621104,181.99,182.16,181.83,182.04,11507.9796
2013-04-10 14:45:00,182.07,182.35,182.07,182.29,7165.345782216915,182.07,182.35,182.07,182.29,7165.3458
2013-04-10 14:50:00,182.26,182.47,182.13,182.22,4885.463033329715,182.26,182.47,182.13,182.22,4885.463
2013-04-10 14:55:00,182.19,182.32,182.15,182.32,2062.7510585169907,182.19,182.32,182.15,182.32,2062.7511
2013-04-10 15:00:00,182.35,182.35,182.15,182.2,9336.662685919013,182.35,182.35,182.15,182.2,9336.6627
2013-04-10 15:05:00,182.18,182.18,182.05,182.08,4451.199652589296,182.18,182.18,182.05,182.08,4451.1997
2013-04-10 15:10:00,182.04,182.17,181.96,181.96,4994.02887851482,182.04,182.17,181.96,181.96,4994.0289
2013-04-10 15:15:00,181.94,182.08,181.89,181.99,5862.555639995658,181.94,182.08,181.89,181.99,5862.5556
2013-04-10 15:20:00,182.0,182.23,181.88,182.13,8359.570079253068,182.0,182.23,181.88,182.13,8359.5701
2013-04-10 15:25:00,182.11,182.24,181.94,182.08,7165.345782216915,182.11,182.24,181.94,182.08,7165.3458
2013-04-10 15:30:00,182.08,182.14,181.96,182.07,13570.730648138097,182.08,182.14,181.96,182.07,13570.7306
2013-04-10 15:35:00,182.06,182.13,181.97,181.97,8793.833459993486,182.06,182.13,181.97,181.97,8793.8335
2013-04-10 15:40:00,182.03,182.19,181.99,182.08,9445.228531104114,182.03,182.19,181.99,182.08,9445.2285
2013-04-10 15:45:00,182.04,182.35,181.98,182.32,17261.969384431657,182.04,182.35,181.98,182.32,17261.9694
2013-04-10 15:50:00,182.35,182.61,182.35,182.54,41580.71870589512,182.35,182.61,182.35,182.54,41580.7187
2013-04-10 15:55:00,182.55,182.78,182.44,182.72,68396.482466616,182.55,182.78,182.44,182.72,68396.4825
2013-04-11 09:30:00,183.24,183.43,181.62,183.15,35283.89968515905,183.24,183.43,181.62,183.15,35283.8997
2013-04-11 09:35:00,183.16,183.59,183.12,183.42,46140.484203669526,183.16,183.59,183.12,183.42,46140.4842
2013-04-11 09:40:00,183.34,183.62,182.93,183.07,21496.037346650744,183.34,183.62,182.93,183.07,21496.0373
2013-04-11 09:45:00,183.04,183.45,183.04,183.44,11616.54543480621,183.04,183.45,183.04,183.44,11616.5454
2013-04-11 09:50:00,183.46,183.94,183.36,183.5,22038.86657257627,183.46,183.94,183.36,183.5,22038.8666
2013-04-11 09:55:00,183.55,183.55,182.76,182.76,17370.535229616762,183.55,183.55,182.76,182.76,17370.5352
2013-04-11 10:00:00,182.76,183.31,182.64,183.31,17587.666919986972,182.76,183.31,182.64,183.31,17587.6669
2013-04-11 10:05:00,183.33,183.73,183.33,183.72,10748.018673325372,183.33,183.73,183.33,183.72,10748.0187
2013-04-11 10:10:00,183.67,184.11,183.67,183.93,14222.125719248725,183.67,184.11,183.67,183.93,14222.1257
2013-04-11 10:15:00,183.93,183.95,183.54,183.69,9662.360221474324,183.93,183.95,183.54,183.69,9662.3602
2013-04-11 10:20:00,183.72,184.51,183.7,184.44,31266.96341331017,183.72,184.51,183.7,184.44,31266.9634
2013-04-11 10:25:00,184.4,184.51,183.82,184.38,19650.417978503963,184.4,184.51,183.82,184.38,19650.418
2013-04-11 10:30:00,184.39,184.48,184.04,184.07,7273.91162740202,184.39,184.48,184.04,184.07,7273.9116
2013-04-11 10:35:00,184.09,184.13,183.78,184.09,6731.082401476496,184.09,184.13,183.78,184.09,6731.0824
2013-04-11 10:40:00,183.96,183.96,183.67,183.7,19650.417978503963,183.96,183.96,183.67,183.7,19650.418
2013-04-11 10:45:00,183.72,183.76,183.14,183.14,14004.994028878516,183.72,183.76,183.14,183.14,14004.994
2013-04-11 10:50:00,183.31,183.69,182.89,183.6,26490.066225165563,183.31,183.69,182.89,183.6,26490.0662
2013-04-11 10:55:00,183.6,183.76,183.53,183.72,8359.570079253068,183.6,183.76,183.53,183.72,8359.5701
2013-04-11 11:00:00,183.75,184.0,183.6,183.76,10639.452828140267,183.75,184.0,183.6,183.76,10639.4528
2013-04-11 11:05:00,183.86,183.98,183.63,183.69,6513.950711106286,183.86,183.98,183.63,183.69,6513.9507
2013-04-11 11:10:00,183.57,183.76,183.56,183.6,5211.160568885029,183.57,183.76,183.56,183.6,5211.1606
2013-04-11 11:15:00,183.58,183.75,183.47,183.68,5753.989794810553,183.58,183.75,183.47,183.68,5753.9898
2013-04-11 11:20:00,183.76,183.76,183.56,183.62,8251.004234067963,183.76,183.76,183.56,183.62,8251.0042
2013-04-11 11:25:00,183.6,183.76,183.52,183.59,4668.3313429595055,183.6,183.76,183.52,183.59,4668.3313
2013-04-11 11:30:00,183.62,183.72,183.33,183.34,9553.79437628922,183.62,183.72,183.33,183.34,9553.7944
2013-04-11 11:35:00,183.47,183.47,183.18,183.22,4668.3313429595055,183.47,183.47,183.18,183.22,4668.3313
2013-04-11 11:40:00,183.15,183.23,182.95,183.05,6622.516556291391,183.15,183.23,182.95,183.05,6622.5166
2013-04-11 11:45:00,183.06,183.06,182.87,182.99,7165.345782216915,183.06,183.06,182.87,182.99,7165.3458
2013-04-11 11:50:00,182.94,183.11,182.85,183.1,4342.633807404191,182.94,183.11,182.85,183.1,4342.6338
2013-04-11 11:55:00,183.21,183.39,183.2,183.31,4776.89718814461,183.21,183.39,183.2,183.31,4776.8972
2013-04-11 12:00:00,183.36,183.37,183.03,183.18,7056.77993703181,183.36,183.37,183.03,183.18,7056.7799
2013-04-11 12:05:00,183.18,183.58,183.09,183.38,10856.584518510475,183.18,183.58,183.09,183.38,10856.5845
2013-04-11 12:10:00,183.38,183.57,183.35,183.46,6513.950711106286,183.38,183.57,183.35,183.46,6513.9507
2013-04-11 12:15:00,183.37,183.58,183.34,183.58,3256.975355553143,183.37,183.58,183.34,183.58,3256.9754
2013-04-11 12:20:00,183.58,183.82,183.58,183.79,6079.687330365867,183.58,183.82,183.58,183.79,6079.6873
2013-04-11 12:25:00,183.8,183.81,183.62,183.73,5536.858104440344,183.8,183.81,183.62,183.73,5536.8581
2013-04-11 12:30:00,183.79,183.92,183.69,183.92,2822.711974812724,183.79,183.92,183.69,183.92,2822.712
2013-04-11 12:35:00,184.1,184.18,183.93,184.13,6622.516556291391,184.1,184.18,183.93,184.13,6622.5166
2013-04-11 12:40:00,184.04,184.48,184.04,184.38,8468.135924438173,184.04,184.48,184.04,184.38,8468.1359
2013-04-11 12:45:00,184.36,184.5,184.17,184.17,11942.242970361523,184.36,184.5,184.17,184.17,11942.243
2013-04-11 12:50:00,184.13,184.2,184.04,184.11,4016.936271848877,184.13,184.2,184.04,184.11,4016.9363
2013-04-11 12:55:00,184.13,184.34,184.08,184.31,9445.228531104114,184.13,184.34,184.08,184.31,9445.2285
2013-04-11 13:00:00,184.42,184.68,184.36,184.68,8033.872543697753,184.42,184.68,184.36,184.68,8033.8725
2013-04-11 13:05:00,184.63,184.69,184.49,184.59,5102.5947236999245,184.63,184.69,184.49,184.59,5102.5947
2013-04-11 13:10:00,184.59,184.64,184.28,184.39,5428.292259255239,184.59,184.64,184.28,184.39,5428.2923
2013-04-11 13:15:00,184.39,184.42,184.21,184.38,6188.253175550972,184.39,184.42,184.21,184.38,6188.2532
2013-04-11 13:20:00,184.42,184.61,184.37,184.59,7599.609162957334,184.42,184.61,184.37,184.59,7599.6092
2013-04-11 13:25:00,184.58,184.63,184.43,184.57,5971.121485180763,184.58,184.63,184.43,184.57,5971.1215
2013-04-11 13:30:00,184.53,184.78,184.51,184.77,6079.687330365867,184.53,184.78,184.51,184.77,6079.6873
2013-04-11 13:35:00,184.85,185.03,184.73,184.93,10313.755292584952,184.85,185.03,184.73,184.93,10313.7553
2013-04-11 13:40:00,184.79,184.92,184.71,184.75,6622.516556291391,184.79,184.92,184.71,184.75,6622.5166
2013-04-11 13:45:00,184.74,184.78,184.55,184.67,10965.150363695582,184.74,184.78,184.55,184.67,10965.1504
2013-04-11 13:50:00,184.71,184.75,184.26,184.28,9010.965150363696,184.71,184.75,184.26,184.28,9010.9652
2013-04-11 13:55:00,184.27,184.48,184.24,184.48,9119.5309955488,184.27,184.48,184.24,184.48,9119.531
2013-04-11 14:00:00,184.46,184.64,184.43,184.53,7382.477472587125,184.46,184.64,184.43,184.53,7382.4775
2013-04-11 14:05:00,184.39,184.67,184.3,184.56,9662.360221474324,184.39,184.67,184.3,184.56,9662.3602
2013-04-11 14:10:00,184.56,184.56,184.33,184.44,6731.082401476496,184.56,184.56,184.33,184.44,6731.0824
2013-04-11 14:15:00,184.47,184.52,184.29,184.49,7599.609162957334,184.47,184.52,184.29,184.49,7599.6092
2013-04-11 14:20:00,184.49,184.65,184.42,184.62,5428.292259255239,184.49,184.65,184.42,184.62,5428.2923
2013-04-11 14:25:00,184.65,184.84,184.57,184.84,6622.516556291391,184.65,184.84,184.57,184.84,6622.5166
2013-04-11 14:30:00,184.81,185.04,184.69,185.01,8033.872543697753,184.81,185.04,184.69,185.01,8033.8725
2013-04-11 14:35:00,185.06,185.06,184.89,184.91,7273.91162740202,185.06,185.06,184.89,184.91,7273.9116
2013-04-11 14:40:00,184.95,185.03,184.82,184.97,4016.936271848877,184.95,185.03,184.82,184.97,4016.9363
2013-04-11 14:45:00,184.9,184.99,184.66,184.67,5536.858104440344,184.9,184.99,184.66,184.67,5536.8581
2013-04-11 14:50:00,184.63,184.72,184.53,184.63,3691.2387362935615,184.63,184.72,184.53,184.63,3691.2387
2013-04-11 14:55:00,184.68,185.14,184.64,185.02,9770.92606665943,184.68,185.14,184.64,185.02,9770.9261
2013-04-11 15:00:00,185.1,185.1,184.71,184.71,10530.886982955162,185.1,185.1,184.71,184.71,10530.887
2013-04-11 15:05:00,184.71,185.01,184.66,184.7,8033.872543697753,184.71,185.01,184.66,184.7,8033.8725
2013-04-11 15:10:00,184.72,184.99,184.68,184.68,4016.936271848877,184.72,184.99,184.68,184.68,4016.9363
2013-04-11 15:15:00,184.7,184.7,184.14,184.15,11182.282054065792,184.7,184.7,184.14,184.15,11182.2821
2013-04-11 15:20:00,184.11,184.17,183.89,184.13,11833.67712517642,184.11,184.17,183.89,184.13,11833.6771
2013-04-11 15:25:00,184.13,184.32,184.07,184.29,7816.740853327544,184.13,184.32,184.07,184.29,7816.7409
2013-04-11 15:30:00,184.34,184.64,184.07,184.07,13027.901422212572,184.34,184.64,184.07,184.07,13027.9014
2013-04-11 15:35:00,184.03,184.28,183.86,184.2,14873.520790359353,184.03,184.28,183.86,184.2,14873.5208
2013-04-11 15:40:00,184.16,184.2,183.79,183.95,16067.745087395506,184.16,184.2,183.79,183.95,16067.7451
2013-04-11 15:45:00,183.96,184.29,183.96,184.28,10639.452828140267,183.96,184.29,183.96,184.28,10639.4528
2013-04-11 15:50:00,184.31,184.55,184.3,184.39,27575.724677016613,184.31,184.55,184.3,184.39,27575.7247
2013-04-11 15:55:00,184.41,184.5,184.25,184.46,39843.66518293345,184.41,184.5,184.25,184.46,39843.6652
2013-04-12 09:30:00,186.47,188.3,185.97,187.41,125502.1170339811,186.47,188.3,185.97,187.41,125502.117
2013-04-12 09:35:00,187.75,188.72,187.55,188.68,46791.87927478016,187.75,188.72,187.55,188.68,46791.8793
2013-04-12 09:40:00,188.7,188.83,188.25,188.46,32786.88524590164,188.7,188.83,188.25,188.46,32786.8852
2013-04-12 09:45:00,188.44,189.66,188.36,189.21,41472.15286071002,188.44,189.66,188.36,189.21,41472.1529
2013-04-12 09:50:00,189.31,189.47,188.78,189.29,18781.891217023127,189.31,189.47,188.78,189.29,18781.8912
2013-04-12 09:55:00,189.23,189.58,188.6,189.37,23341.65671479753,189.23,189.58,188.6,189.37,23341.6567
2013-04-12 10:00:00,189.63,189.63,189.03,189.26,21278.90565628053,189.63,189.63,189.03,189.26,21278.9057
2013-04-12 10:05:00,189.36,189.94,189.36,189.94,27684.29052220172,189.36,189.94,189.36,189.94,27684.2905
2013-04-12 10:10:00,189.94,190.55,189.75,190.48,39517.96764737814,189.94,190.55,189.75,190.48,39517.9676
2013-04-12 10:15:00,190.49,191.35,190.36,190.77,56237.10780588427,190.49,191.35,190.36,190.77,56237.1078
2013-04-12 10:20:00,190.68,191.53,190.38,190.92,88046.90044511997,190.68,191.53,190.38,190.92,88046.9004
2013-04-12 10:25:00,190.86,192.45,190.86,192.39,63728.1511236565,190.86,192.45,190.86,192.39,63728.1511
2013-04-12 10:30:00,192.28,192.51,191.43,191.5,57431.33210292042,192.28,192.51,191.43,191.5,57431.3321
2013-04-12 10:35:00,191.52,191.52,190.68,191.44,33438.28031701227,191.52,191.52,190.68,191.44,33438.2803
2013-04-12 10:40:00,191.36,191.37,190.39,190.39,24970.144392574097,191.36,191.37,190.39,190.39,24970.1444
2013-04-12 10:45:00,190.39,190.45,189.46,189.51,53522.96167625665,190.39,190.45,189.46,189.51,53522.9617
2013-04-12 10:50:00,189.47,190.06,188.95,189.42,39300.83595700793,189.47,190.06,188.95,189.42,39300.836
2013-04-12 10:55:00,189.48,189.88,188.92,189.5,29638.4757355336,189.48,189.88,188.92,189.5,29638.4757
2013-04-12 11:00:00,189.56,189.93,189.26,189.73,14656.389099989145,189.56,189.93,189.26,189.73,14656.3891
2013-04-12 11:05:00,189.66,190.32,189.45,189.8,30398.43665182933,189.66,190.32,189.45,189.8,30398.4367
2013-04-12 11:10:00,189.8,190.99,189.8,190.3,16719.140158506136,189.8,190.99,189.8,190.3,16719.1402
2013-04-12 11:15:00,190.26,190.61,190.05,190.43,18347.627836282707,190.26,190.61,190.05,190.43,18347.6278
2013-04-12 11:20:00,190.33,191.42,190.33,191.08,21713.169037020954,190.33,191.42,190.33,191.08,21713.169
2013-04-12 11:25:00,191.18,191.53,191.05,191.28,14982.086635544458,191.18,191.53,191.05,191.28,14982.0866
2013-04-12 11:30:00,191.21,191.27,190.78,190.91,17370.535229616762,191.21,191.27,190.78,190.91,17370.5352
2013-04-12 11:35:00,190.89,191.25,190.77,191.11,8576.701769623276,190.89,191.25,190.77,191.11,8576.7018
2013-04-12 11:40:00,191.14,191.24,191.06,191.18,4234.067962219086,191.14,191.24,191.06,191.18,4234.068
2013-04-12 11:45:00,191.18,191.64,191.1,191.42,14982.086635544458,191.18,191.64,191.1,191.42,14982.0866
2013-04-12 11:50:00,191.53,191.53,191.15,191.39,18999.022907393333,191.53,191.53,191.15,191.39,18999.0229
2013-04-12 11:55:00,191.39,191.47,190.84,191.16,16719.140158506136,191.39,191.47,190.84,191.16,16719.1402
2013-04-12 12:00:00,191.19,191.3,190.81,190.92,14004.994028878516,191.19,191.3,190.81,190.92,14004.994
2013-04-12 12:05:00,191.06,191.17,190.92,191.14,8468.135924438173,191.06,191.17,190.92,191.14,8468.1359
2013-04-12 12:10:00,191.16,191.49,191.02,191.07,12376.506351101943,191.16,191.49,191.02,191.07,12376.5064
2013-04-12 12:15:00,190.98,191.95,190.88,191.64,18673.325371838026,190.98,191.95,190.88,191.64,18673.3254
2013-04-12 12:20:00,191.74,191.74,191.25,191.54,7816.740853327544,191.74,191.74,191.25,191.54,7816.7409
2013-04-12 12:25:00,191.6,191.78,191.4,191.43,6948.214091846705,191.6,191.78,191.4,191.43,6948.2141
2013-04-12 12:30:00,191.36,192.04,191.36,192.02,17261.969384431657,191.36,192.04,191.36,192.02,17261.9694
2013-04-12 12:35:00,192.04,192.42,191.99,192.17,13136.467267397677,192.04,192.42,191.99,192.17,13136.4673
2013-04-12 12:40:00,192.21,192.36,192.06,192.06,6079.687330365867,192.21,192.36,192.06,192.06,6079.6873
2013-04-12 12:45:00,192.02,192.17,191.98,192.14,4451.199652589296,192.02,192.17,191.98,192.14,4451.1997
2013-04-12 12:50:00,192.14,192.16,191.98,192.01,20193.24720442949,192.14,192.16,191.98,192.01,20193.2472
2013-04-12 12:55:00,192.0,192.07,191.81,191.81,13245.033112582782,192.0,192.07,191.81,191.81,13245.0331
2013-04-12 13:00:00,191.87,191.91,191.61,191.73,11616.54543480621,191.87,191.91,191.61,191.73,11616.5454
2013-04-12 13:05:00,191.61,191.68,191.45,191.67,8033.872543697753,191.61,191.68,191.45,191.67,8033.8725
2013-04-12 13:10:00,191.59,191.63,190.93,191.01,17696.232765172077,191.59,191.63,190.93,191.01,17696.2328
2013-04-12 13:15:00,191.17,191.37,190.9,190.9,8576.701769623276,191.17,191.37,190.9,190.9,8576.7018
2013-04-12 13:20:00,190.9,191.0,190.82,190.95,8685.267614808381,190.9,191.0,190.82,190.95,8685.2676
2013-04-12 13:25:00,190.94,191.09,190.78,191.05,3691.2387362935615,190.94,191.09,190.78,191.05,3691.2387
2013-04-12 13:30:00,191.02,191.05,190.69,190.7,5971.121485180763,191.02,191.05,190.69,190.7,5971.1215
2013-04-12 13:35:00,190.75,190.78,190.17,190.17,16393.44262295082,190.75,190.78,190.17,190.17,16393.4426
2013-04-12 13:40:00,190.19,190.36,190.03,190.26,18673.325371838026,190.19,190.36,190.03,190.26,18673.3254
2013-04-12 13:45:00,190.26,190.5,190.25,190.43,6948.214091846705,190.26,190.5,190.25,190.43,6948.2141
2013-04-12 13:50:00,190.46,190.46,190.05,190.12,7165.345782216915,190.46,190.46,190.05,190.12,7165.3458
2013-04-12 13:55:00,190.16,190.16,189.81,190.12,16284.876777765716,190.16,190.16,189.81,190.12,16284.8768
2013-04-12 14:00:00,190.09,190.32,190.03,190.08,12919.335577027468,190.09,190.32,190.03,190.08,12919.3356
2013-04-12 14:05:00,190.07,190.29,189.99,190.17,6948.214091846705,190.07,190.29,189.99,190.17,6948.2141
2013-04-12 14:10:00,190.16,190.19,189.83,189.91,9336.662685919013,190.16,190.19,189.83,189.91,9336.6627
2013-04-12 14:15:00,189.86,190.0,189.81,189.88,8033.872543697753,189.86,190.0,189.81,189.88,8033.8725
2013-04-12 14:20:00,189.82,189.89,189.29,189.34,20084.681359244383,189.82,189.89,189.29,189.34,20084.6814
2013-04-12 14:25:00,189.32,189.42,188.95,188.95,19867.549668874173,189.32,189.42,188.95,188.95,19867.5497
2013-04-12 14:30:00,188.95,189.2,188.92,188.92,28661.38312886766,188.95,189.2,188.92,188.92,28661.3831
2013-04-12 14:35:00,189.01,189.03,188.66,188.83,16827.70600369124,189.01,189.03,188.66,188.83,16827.706
2013-04-12 14:40:00,188.68,188.87,188.6,188.65,17370.535229616762,188.68,188.87,188.6,188.65,17370.5352
2013-04-12 14:45:00,188.67,188.9,188.67,188.83,21604.60319183585,188.67,188.9,188.67,188.83,21604.6032
2013-04-12 14:50:00,188.87,189.03,188.49,188.54,17261.969384431657,188.87,189.03,188.49,188.54,17261.9694
2013-04-12 14:55:00,188.68,189.26,188.59,189.21,14764.95494517425,188.68,189.26,188.59,189.21,14764.9549
2013-04-12 15:00:00,189.21,189.52,189.14,189.46,13353.598957767888,189.21,189.52,189.14,189.46,13353.599
2013-04-12 15:05:00,189.55,189.84,189.47,189.83,23015.95917924221,189.55,189.84,189.47,189.83,23015.9592
2013-04-12 15:10:00,189.81,190.16,189.65,189.99,17479.101074801867,189.81,190.16,189.65,189.99,17479.1011
2013-04-12 15:15:00,189.98,190.34,189.98,190.28,18999.022907393333,189.98,190.34,189.98,190.28,18999.0229
2013-04-12 15:20:00,190.28,190.58,190.15,190.52,15850.613397025296,190.28,190.58,190.15,190.52,15850.6134
2013-04-12 15:25:00,190.58,190.76,190.47,190.76,14004.994028878516,190.58,190.76,190.47,190.76,14004.994
2013-04-12 15:30:00,190.69,190.91,190.6,190.81,15959.1792422104,190.69,190.91,190.6,190.81,15959.1792
2013-04-12 15:35:00,190.85,191.18,190.82,191.17,12919.335577027468,190.85,191.18,190.82,191.17,12919.3356
2013-04-12 15:40:00,191.14,191.16,190.45,190.45,40169.36271848877,191.14,191.16,190.45,190.45,40169.3627
2013-04-12 15:45:00,190.45,190.51,190.25,190.39,17696.232765172077,190.45,190.51,190.25,190.39,17696.2328
2013-04-12 15:50:00,190.43,190.88,190.41,190.84,34741.070459233524,190.43,190.88,190.41,190.84,34741.0705
2013-04-12 15:55:00,190.81,190.87,190.58,190.67,87395.50537400934,190.81,190.87,190.58,190.67,87395.5054
2013-04-15 09:30:00,190.56,191.13,188.95,189.46,76321.78916512865,190.56,191.13,188.95,189.46,76321.7892
2013-04-15 09:35:00,189.51,190.23,189.51,189.93,11507.979589621104,189.51,190.23,189.51,189.93,11507.9796
2013-04-15 09:40:00,189.89,189.9,188.47,188.58,17044.837694061447,189.89,189.9,188.47,188.58,17044.8377
2013-04-15 09:45:00,188.62,189.09,188.03,188.21,29312.77819997829,188.62,189.09,188.03,188.21,29312.7782
2013-04-15 09:50:00,188.34,189.28,188.29,189.16,10422.321137770055,188.34,189.28,188.29,189.16,10422.3211
2013-04-15 09:55:00,189.26,189.65,189.13,189.38,10096.623602214744,189.26,189.65,189.13,189.38,10096.6236
2013-04-15 10:00:00,189.41,189.63,189.2,189.27,8793.833459993486,189.41,189.63,189.2,189.27,8793.8335
2013-04-15 10:05:00,189.21,189.53,188.95,189.53,5971.121485180763,189.21,189.53,188.95,189.53,5971.1215
2013-04-15 10:10:00,189.46,190.06,189.3,189.96,9553.79437628922,189.46,190.06,189.3,189.96,9553.7944
2013-04-15 10:15:00,189.88,190.25,189.88,190.25,9662.360221474324,189.88,190.25,189.88,190.25,9662.3602
2013-04-15 10:20:00,190.35,190.48,189.84,189.89,8142.438388882858,190.35,190.48,189.84,189.89,8142.4384
2013-04-15 10:25:00,189.95,189.95,189.58,189.64,7599.609162957334,189.95,189.95,189.58,189.64,7599.6092
2013-04-15 10:30:00,189.56,189.7,189.43,189.68,8576.701769623276,189.56,189.7,189.43,189.68,8576.7018
2013-04-15 10:35:00,189.69,189.79,189.36,189.79,6188.253175550972,189.69,189.79,189.36,189.79,6188.2532
2013-04-15 10:40:00,189.56,190.21,189.54,190.03,7165.345782216915,189.56,190.21,189.54,190.03,7165.3458
2013-04-15 10:45:00,189.99,190.37,189.63,190.15,23450.22255998263,189.99,190.37,189.63,190.15,23450.2226
2013-04-15 10:50:00,190.08,190.53,190.08,190.16,8902.399305178591,190.08,190.53,190.08,190.16,8902.3993
2013-04-15 10:55:00,190.13,190.57,190.02,190.51,9445.228531104114,190.13,190.57,190.02,190.51,9445.2285
2013-04-15 11:00:00,190.47,190.49,190.04,190.11,13896.42818369341,190.47,190.49,190.04,190.11,13896.4282
2013-04-15 11:05:00,190.1,190.21,189.88,189.88,10530.886982955162,190.1,190.21,189.88,189.88,10530.887
2013-04-15 11:10:00,189.82,190.2,189.77,190.08,7491.043317772229,189.82,190.2,189.77,190.08,7491.0433
2013-04-15 11:15:00,190.12,190.12,189.45,189.77,21170.33981109543,190.12,190.12,189.45,189.77,21170.3398
2013-04-15 11:20:00,189.65,190.12,189.65,189.85,11399.413744436,189.65,190.12,189.65,189.85,11399.4137
2013-04-15 11:25:00,189.85,189.99,189.64,189.99,6405.384865921182,189.85,189.99,189.64,189.99,6405.3849
2013-04-15 11:30:00,190.01,190.09,189.79,189.95,17913.364455542287,190.01,190.09,189.79,189.95,17913.3645
2013-04-15 11:35:00,189.98,190.06,189.9,189.98,10096.623602214744,189.98,190.06,189.9,189.98,10096.6236
2013-04-15 11:40:00,189.98,190.12,189.9,189.93,9879.491911844534,189.98,190.12,189.9,189.93,9879.4919
2013-04-15 11:45:00,189.97,189.97,189.38,189.65,12702.203886657258,189.97,189.97,189.38,189.65,12702.2039
2013-04-15 11:50:00,189.65,189.71,188.82,188.88,17587.666919986972,189.65,189.71,188.82,188.88,17587.6669
2013-04-15 11:55:00,188.81,188.92,188.42,188.65,8359.570079253068,188.81,188.92,188.42,188.65,8359.5701
2013-04-15 12:00:00,188.71,188.71,187.78,187.9,20736.07643035501,188.71,188.71,187.78,187.9,20736.0764
2013-04-15 12:05:00,187.97,188.43,187.97,188.31,7491.043317772229,187.97,188.43,187.97,188.31,7491.0433
2013-04-15 12:10:00,188.29,188.55,188.25,188.48,3908.370426663772,188.29,188.55,188.25,188.48,3908.3704
2013-04-15 12:15:00,188.45,188.66,188.41,188.59,7491.043317772229,188.45,188.66,188.41,188.59,7491.0433
2013-04-15 12:20:00,188.65,188.65,188.4,188.54,10530.886982955162,188.65,188.65,188.4,188.54,10530.887
2013-04-15 12:25:00,188.54,188.55,188.1,188.51,8793.833459993486,188.54,188.55,188.1,188.51,8793.8335
2013-04-15 12:30:00,188.48,188.58,188.18,188.18,10639.452828140267,188.48,188.58,188.18,188.18,10639.4528
2013-04-15 12:35:00,188.11,188.15,187.78,187.87,18564.75952665292,188.11,188.15,187.78,187.87,18564.7595
2013-04-15 12:40:00,187.8,188.07,187.78,187.97,9336.662685919013,187.8,188.07,187.78,187.97,9336.6627
2013-04-15 12:45:00,187.91,188.01,187.37,187.57,13896.42818369341,187.91,188.01,187.37,187.57,13896.4282
2013-04-15 12:50:00,187.6,187.67,187.05,187.29,11942.242970361523,187.6,187.67,187.05,187.29,11942.243
2013-04-15 12:55:00,187.13,187.45,187.13,187.44,15090.652480729565,187.13,187.45,187.13,187.44,15090.6525
2013-04-15 13:00:00,187.35,187.72,187.34,187.72,3691.2387362935615,187.35,187.72,187.34,187.72,3691.2387
2013-04-15 13:05:00,187.72,187.72,187.43,187.67,11290.847899250895,187.72,187.72,187.43,187.67,11290.8479
2013-04-15 13:10:00,187.72,187.72,187.58,187.69,11507.979589621104,187.72,187.72,187.58,187.69,11507.9796
2013-04-15 13:15:00,187.59,187.68,187.28,187.52,8359.570079253068,187.59,187.68,187.28,187.52,8359.5701
2013-04-15 13:20:00,187.57,187.62,187.37,187.49,4016.936271848877,187.57,187.62,187.37,187.49,4016.9363
2013-04-15 13:25:00,187.49,187.64,187.31,187.55,9119.5309955488,187.49,187.64,187.31,187.55,9119.531
2013-04-15 13:30:00,187.55,187.55,187.36,187.4,8033.872543697753,187.55,187.55,187.36,187.4,8033.8725
2013-04-15 13:35:00,187.43,187.43,187.09,187.09,7708.175008142439,187.43,187.43,187.09,187.09,7708.175
2013-04-15 13:40:00,187.19,187.21,186.76,186.76,15524.915861469985,187.19,187.21,186.76,186.76,15524.9159
2013-04-15 13:45:00,186.85,187.17,186.78,187.07,11290.847899250895,186.85,187.17,186.78,187.07,11290.8479
2013-04-15 13:50:00,187.11,187.11,186.79,186.85,8251.004234067963,187.11,187.11,186.79,186.85,8251.0042
2013-04-15 13:55:00,186.89,186.93,186.73,186.84,7599.609162957334,186.89,186.93,186.73,186.84,7599.6092
2013-04-15 14:00:00,186.84,186.88,186.15,186.23,21278.90565628053,186.84,186.88,186.15,186.23,21278.9057
2013-04-15 14:05:00,186.21,186.25,185.8,186.14,30832.700032569755,186.21,186.25,185.8,186.14,30832.7
2013-04-15 14:10:00,186.14,186.32,185.71,185.93,12376.506351101943,186.14,186.32,185.71,185.93,12376.5064
2013-04-15 14:15:00,185.94,185.99,185.56,185.66,23015.95917924221,185.94,185.99,185.56,185.66,23015.9592
2013-04-15 14:20:00,185.63,186.25,185.54,186.07,18130.496145912497,185.63,186.25,185.54,186.07,18130.4961
2013-04-15 14:25:00,186.07,186.08,185.54,185.61,14873.520790359353,186.07,186.08,185.54,185.61,14873.5208
2013-04-15 14:30:00,185.66,185.88,185.63,185.87,15959.1792422104,185.66,185.88,185.63,185.87,15959.1792
2013-04-15 14:35:00,185.87,186.27,185.82,186.09,26164.368689610248,185.87,186.27,185.82,186.09,26164.3687
2013-04-15 14:40:00,186.07,186.52,186.03,186.52,11833.67712517642,186.07,186.52,186.03,186.52,11833.6771
2013-04-15 14:45:00,186.52,186.61,186.36,186.38,17261.969384431657,186.52,186.61,186.36,186.38,17261.9694
2013-04-15 14:50:00,186.38,186.4,186.15,186.15,10096.623602214744,186.38,186.4,186.15,186.15,10096.6236
2013-04-15 14:55:00,186.19,186.23,184.88,185.0,30289.87080664423,186.19,186.23,184.88,185.0,30289.8708
2013-04-15 15:00:00,185.0,185.0,184.43,184.59,52220.17153403539,185.0,185.0,184.43,184.59,52220.1715
2013-04-15 15:05:00,184.59,184.69,183.81,184.19,36478.1239821952,184.59,184.69,183.81,184.19,36478.124
2013-04-15 15:10:00,184.22,184.22,183.37,183.69,56997.06872218,184.22,184.22,183.37,183.69,56997.0687
2013-04-15 15:15:00,183.71,184.64,183.71,184.36,33438.28031701227,183.71,184.64,183.71,184.36,33438.2803
2013-04-15 15:20:00,184.36,184.57,184.14,184.36,25730.10530886983,184.36,184.57,184.14,184.36,25730.1053
2013-04-15 15:25:00,184.37,184.64,184.23,184.23,28987.08066442297,184.37,184.64,184.23,184.23,28987.0807
2013-04-15 15:30:00,184.29,184.39,183.35,183.46,34415.37292367821,184.29,184.39,183.35,183.46,34415.3729
2013-04-15 15:35:00,183.4,183.53,182.85,183.11,33004.01693627185,183.4,183.53,182.85,183.11,33004.0169
2013-04-15 15:40:00,183.16,183.78,183.12,183.78,28009.98805775703,183.16,183.78,183.12,183.78,28009.9881
2013-04-15 15:45:00,183.72,184.24,183.58,183.58,38540.87504071219,183.72,184.24,183.58,183.58,38540.875
2013-04-15 15:50:00,183.58,184.18,183.48,183.93,51460.21061773966,183.58,184.18,183.48,183.93,51460.2106
2013-04-15 15:55:00,183.84,184.0,182.97,183.19,82075.77895993921,183.84,184.0,182.97,183.19,82075.779
2013-04-16 09:30:00,185.61,186.05,184.51,184.93,57431.33210292042,185.61,186.05,184.51,184.93,57431.3321
2013-04-16 09:35:00,184.93,185.58,184.43,185.23,46574.747584409946,184.93,185.58,184.43,185.23,46574.7476
2013-04-16 09:40:00,185.31,185.31,184.68,184.75,59276.9514710672,185.31,185.31,184.68,184.75,59276.9515
2013-04-16 09:45:00,184.84,185.26,184.66,185.14,24318.749321463467,184.84,185.26,184.66,185.14,24318.7493
2013-04-16 09:50:00,185.19,185.51,184.89,185.13,33546.84616219738,185.19,185.51,184.89,185.13,33546.8462
2013-04-16 09:55:00,185.13,185.26,184.66,184.82,26707.197915535773,185.13,185.26,184.66,184.82,26707.1979
2013-04-16 10:00:00,184.75,184.87,184.22,184.33,21496.037346650744,184.75,184.87,184.22,184.33,21496.0373
2013-04-16 10:05:00,184.39,184.91,184.35,184.57,10856.584518510475,184.39,184.91,184.35,184.57,10856.5845
2013-04-16 10:10:00,184.72,184.93,184.22,184.22,12485.072196287048,184.72,184.93,184.22,184.22,12485.0722
2013-04-16 10:15:00,184.28,184.28,183.61,183.63,19324.72044294865,184.28,184.28,183.61,183.63,19324.7204
2013-04-16 10:20:00,183.58,183.76,183.28,183.69,17261.969384431657,183.58,183.76,183.28,183.69,17261.9694
2013-04-16 10:25:00,183.69,184.07,183.67,183.95,13353.598957767888,183.69,184.07,183.67,183.95,13353.599
2013-04-16 10:30:00,183.84,184.02,183.59,183.72,33872.54369775269,183.84,184.02,183.59,183.72,33872.5437
2013-04-16 10:35:00,183.79,183.81,182.41,182.82,68722.18000217131,183.79,183.81,182.41,182.82,68722.18
2013-04-16 10:40:00,182.76,182.88,182.14,182.24,27032.895451091088,182.76,182.88,182.14,182.24,27032.8955
2013-04-16 10:45:00,182.29,182.81,182.22,182.81,11833.67712517642,182.29,182.81,182.22,182.81,11833.6771
2013-04-16 10:50:00,182.88,183.09,182.69,182.9,11399.413744436,182.88,183.09,182.69,182.9,11399.4137
2013-04-16 10:55:00,182.84,183.36,182.66,183.36,5102.5947236999245,182.84,183.36,182.66,183.36,5102.5947
2013-04-16 11:00:00,183.41,183.58,183.11,183.25,10856.584518510475,183.41,183.58,183.11,183.25,10856.5845
2013-04-16 11:05:00,183.3,183.43,183.11,183.38,12702.203886657258,183.3,183.43,183.11,183.38,12702.2039
2013-04-16 11:10:00,183.43,183.84,183.23,183.81,9119.5309955488,183.43,183.84,183.23,183.81,9119.531
2013-04-16 11:15:00,183.81,184.22,183.81,184.04,9879.491911844534,183.81,184.22,183.81,184.04,9879.4919
2013-04-16 11:20:00,184.03,184.23,183.89,184.04,7056.77993703181,184.03,184.23,183.89,184.04,7056.7799
2013-04-16 11:25:00,184.03,184.2,183.86,184.17,9662.360221474324,184.03,184.2,183.86,184.17,9662.3602
2013-04-16 11:30:00,184.18,184.48,184.16,184.28,5971.121485180763,184.18,184.48,184.16,184.28,5971.1215
2013-04-16 11:35:00,184.34,184.36,183.55,183.92,72739.1162740202,184.34,184.36,183.55,183.92,72739.1163
2013-04-16 11:40:00,183.69,184.5,183.69,184.46,9010.965150363696,183.69,184.5,183.69,184.46,9010.9652
2013-04-16 11:45:00,184.42,184.83,184.42,184.8,6079.687330365867,184.42,184.83,184.42,184.8,6079.6873
2013-04-16 11:50:00,184.79,185.01,184.79,185.0,12485.072196287048,184.79,185.01,184.79,185.0,12485.0722
2013-04-16 11:55:00,184.97,185.01,184.78,184.95,5319.726414070134,184.97,185.01,184.78,184.95,5319.7264
2013-04-16 12:00:00,184.98,185.22,184.95,185.11,21604.60319183585,184.98,185.22,184.95,185.11,21604.6032
2013-04-16 12:05:00,185.1,185.13,184.94,184.94,11073.716208880687,185.1,185.13,184.94,184.94,11073.7162
2013-04-16 12:10:00,185.07,185.07,184.65,184.75,3256.975355553143,185.07,185.07,184.65,184.75,3256.9754
2013-04-16 12:15:00,184.77,185.07,184.68,184.85,7708.175008142439,184.77,185.07,184.68,184.85,7708.175
2013-04-16 12:20:00,184.94,184.94,184.79,184.79,1954.185213331886,184.94,184.94,184.79,184.79,1954.1852
2013-04-16 12:25:00,184.78,184.96,184.78,184.96,4559.7654977744005,184.78,184.96,184.78,184.96,4559.7655
2013-04-16 12:30:00,184.97,185.1,184.97,185.1,8142.438388882858,184.97,185.1,184.97,185.1,8142.4384
2013-04-16 12:35:00,185.1,185.17,184.95,184.99,6948.214091846705,185.1,185.17,184.95,184.99,6948.2141
2013-04-16 12:40:00,184.97,185.2,184.97,185.11,3691.2387362935615,184.97,185.2,184.97,185.11,3691.2387
2013-04-16 12:45:00,185.15,185.2,184.9,184.92,9010.965150363696,185.15,185.2,184.9,184.92,9010.9652
2013-04-16 12:50:00,184.99,185.2,184.98,185.19,16719.140158506136,184.99,185.2,184.98,185.19,16719.1402
2013-04-16 12:55:00,185.2,185.34,185.16,185.34,15199.218325914668,185.2,185.34,185.16,185.34,15199.2183
2013-04-16 13:00:00,185.45,185.6,185.37,185.46,11725.111279991315,185.45,185.6,185.37,185.46,11725.1113
2013-04-16 13:05:00,185.46,185.46,185.2,185.2,12159.374660731732,185.46,185.46,185.2,185.2,12159.3747
2013-04-16 13:10:00,185.22,185.32,185.18,185.32,2822.711974812724,185.22,185.32,185.18,185.32,2822.712
2013-04-16 13:15:00,185.33,185.41,185.28,185.4,5753.989794810553,185.33,185.41,185.28,185.4,5753.9898
2013-04-16 13:20:00,185.38,185.51,185.23,185.27,5428.292259255239,185.38,185.51,185.23,185.27,5428.2923
2013-04-16 13:25:00,185.26,185.33,185.12,185.31,19650.417978503963,185.26,185.33,185.12,185.31,19650.418
2013-04-16 13:30:00,185.31,185.43,185.1,185.33,25730.10530886983,185.31,185.43,185.1,185.33,25730.1053
2013-04-16 13:35:00,185.45,185.51,185.38,185.45,17044.837694061447,185.45,185.51,185.38,185.45,17044.8377
2013-04-16 13:40:00,185.46,185.51,185.17,185.31,20301.8130496146,185.46,185.51,185.17,185.31,20301.813
2013-04-16 13:45:00,185.25,185.37,184.96,185.09,8576.701769623276,185.25,185.37,184.96,185.09,8576.7018
2013-04-16 13:50:00,185.07,185.27,185.03,185.16,11942.242970361523,185.07,185.27,185.03,185.16,11942.243
2013-04-16 13:55:00,185.19,185.34,185.19,185.27,6622.516556291391,185.19,185.34,185.19,185.27,6622.5166
2013-04-16 14:00:00,185.29,185.42,185.2,185.42,7273.91162740202,185.29,185.42,185.2,185.42,7273.9116
2013-04-16 14:05:00,185.37,185.39,185.23,185.28,4994.02887851482,185.37,185.39,185.23,185.28,4994.0289
2013-04-16 14:10:00,185.29,185.33,185.16,185.28,10422.321137770055,185.29,185.33,185.16,185.28,10422.3211
2013-04-16 14:15:00,185.25,185.28,185.01,185.05,5753.989794810553,185.25,185.28,185.01,185.05,5753.9898
2013-04-16 14:20:00,184.99,185.1,184.98,185.1,2388.448594072305,184.99,185.1,184.98,185.1,2388.4486
2013-04-16 14:25:00,185.19,185.26,184.92,185.09,4016.936271848877,185.19,185.26,184.92,185.09,4016.9363
2013-04-16 14:30:00,185.05,185.05,184.91,184.96,6079.687330365867,185.05,185.05,184.91,184.96,6079.6873
2013-04-16 14:35:00,184.98,184.98,184.83,184.92,2388.448594072305,184.98,184.98,184.83,184.92,2388.4486
2013-04-16 14:40:00,184.88,184.96,184.87,184.9,2931.277819997829,184.88,184.96,184.87,184.9,2931.2778
2013-04-16 14:45:00,184.9,185.31,184.9,185.28,10748.018673325372,184.9,185.31,184.9,185.28,10748.0187
2013-04-16 14:50:00,185.28,185.37,185.25,185.32,11616.54543480621,185.28,185.37,185.25,185.32,11616.5454
2013-04-16 14:55:00,185.35,185.36,185.03,185.21,27792.85636738682,185.35,185.36,185.03,185.21,27792.8564
2013-04-16 15:00:00,185.2,185.34,185.1,185.26,18999.022907393333,185.2,185.34,185.1,185.26,18999.0229
2013-04-16 15:05:00,185.26,185.37,185.26,185.36,13136.467267397677,185.26,185.37,185.26,185.36,13136.4673
2013-04-16 15:10:00,185.34,185.47,185.33,185.42,9770.92606665943,185.34,185.47,185.33,185.42,9770.9261
2013-04-16 15:15:00,185.41,185.62,185.29,185.45,15524.915861469985,185.41,185.62,185.29,185.45,15524.9159
2013-04-16 15:20:00,185.38,185.7,185.38,185.62,12919.335577027468,185.38,185.7,185.38,185.62,12919.3356
2013-04-16 15:25:00,185.69,185.78,185.56,185.64,15416.350016284878,185.69,185.78,185.56,185.64,15416.35
2013-04-16 15:30:00,185.74,185.88,185.71,185.74,17370.535229616762,185.74,185.88,185.71,185.74,17370.5352
2013-04-16 15:35:00,185.72,185.96,185.72,185.87,18564.75952665292,185.72,185.96,185.72,185.87,18564.7595
2013-04-16 15:40:00,185.85,185.97,185.79,185.94,11182.282054065792,185.85,185.97,185.79,185.94,11182.2821
2013-04-16 15:45:00,185.97,185.98,185.68,185.91,19758.98382368907,185.97,185.98,185.68,185.91,19758.9838
2013-04-16 15:50:00,185.91,186.16,185.89,186.16,29855.60742590381,185.91,186.16,185.89,186.16,29855.6074
2013-04-16 15:55:00,186.17,186.5,186.06,186.31,53305.82998588644,186.17,186.5,186.06,186.31,53305.83
2013-04-17 09:30:00,184.32,184.45,183.3,183.41,33438.28031701227,184.32,184.45,183.3,183.41,33438.2803
2013-04-17 09:35:00,183.48,184.27,183.46,184.16,55042.88350884812,183.48,184.27,183.46,184.16,55042.8835
2013-04-17 09:40:00,184.16,184.86,183.85,184.86,15633.481706655088,184.16,184.86,183.85,184.86,15633.4817
2013-04-17 09:45:00,184.78,185.18,184.67,185.01,9336.662685919013,184.78,185.18,184.67,185.01,9336.6627
2013-04-17 09:50:00,185.14,185.57,184.58,184.77,18564.75952665292,185.14,185.57,184.58,184.77,18564.7595
2013-04-17 09:55:00,184.85,185.13,184.36,184.59,8468.135924438173,184.85,185.13,184.36,184.59,8468.1359
2013-04-17 10:00:00,184.62,184.75,184.14,184.51,26164.368689610248,184.62,184.75,184.14,184.51,26164.3687
2013-04-17 10:05:00,184.45,184.89,183.93,184.07,16284.876777765716,184.45,184.89,183.93,184.07,16284.8768
2013-04-17 10:10:00,184.07,185.14,183.95,184.33,14330.69156443383,184.07,185.14,183.95,184.33,14330.6916
2013-04-17 10:15:00,184.33,184.62,184.23,184.38,17261.969384431657,184.33,184.62,184.23,184.38,17261.9694
2013-04-17 10:20:00,184.22,184.4,184.11,184.22,14764.95494517425,184.22,184.4,184.11,184.22,14764.9549
2013-04-17 10:25:00,184.13,184.57,184.11,184.31,12593.638041472152,184.13,184.57,184.11,184.31,12593.638
2013-04-17 10:30:00,184.35,184.41,183.97,184.41,6296.819020736077,184.35,184.41,183.97,184.41,6296.819
2013-04-17 10:35:00,184.35,184.42,183.8,183.8,11290.847899250895,184.35,184.42,183.8,183.8,11290.8479
2013-04-17 10:40:00,183.76,184.07,183.74,183.87,15524.915861469985,183.76,184.07,183.74,183.87,15524.9159
2013-04-17 10:45:00,183.79,184.29,183.79,184.13,11073.716208880687,183.79,184.29,183.79,184.13,11073.7162
2013-04-17 10:50:00,184.16,184.26,183.98,184.2,8359.570079253068,184.16,184.26,183.98,184.2,8359.5701
2013-04-17 10:55:00,184.16,184.22,183.83,184.07,32244.05601997612,184.16,184.22,183.83,184.07,32244.056
2013-04-17 11:00:00,184.06,184.09,183.69,183.71,13353.598957767888,184.06,184.09,183.69,183.71,13353.599
2013-04-17 11:05:00,183.69,183.73,183.39,183.5,17044.837694061447,183.69,183.73,183.39,183.5,17044.8377
2013-04-17 11:10:00,183.55,183.96,183.5,183.92,16502.008468135926,183.55,183.96,183.5,183.92,16502.0085
2013-04-17 11:15:00,183.73,184.48,183.51,184.48,6405.384865921182,183.73,184.48,183.51,184.48,6405.3849
2013-04-17 11:20:00,184.18,184.52,184.18,184.2,5971.121485180763,184.18,184.52,184.18,184.2,5971.1215
2013-04-17 11:25:00,184.2,184.5,184.15,184.43,4559.7654977744005,184.2,184.5,184.15,184.43,4559.7655
2013-04-17 11:30:00,184.43,184.47,184.08,184.14,14547.82325480404,184.43,184.47,184.08,184.14,14547.8233
2013-04-17 11:35:00,184.16,184.43,184.16,184.35,3691.2387362935615,184.16,184.43,184.16,184.35,3691.2387
2013-04-17 11:40:00,184.32,184.57,184.31,184.57,7491.043317772229,184.32,184.57,184.31,184.57,7491.0433
2013-04-17 11:45:00,184.48,184.49,184.2,184.2,5645.423949625448,184.48,184.49,184.2,184.2,5645.4239
2013-04-17 11:50:00,184.2,184.37,184.16,184.23,2931.277819997829,184.2,184.37,184.16,184.23,2931.2778
2013-04-17 11:55:00,184.23,184.32,184.06,184.32,3908.370426663772,184.23,184.32,184.06,184.32,3908.3704
2013-04-17 12:00:00,184.27,184.75,184.27,184.42,4016.936271848877,184.27,184.75,184.27,184.42,4016.9363
2013-04-17 12:05:00,184.38,184.44,184.21,184.34,15090.652480729565,184.38,184.44,184.21,184.34,15090.6525
2013-04-17 12:10:00,184.31,184.35,184.12,184.12,8468.135924438173,184.31,184.35,184.12,184.12,8468.1359
2013-04-17 12:15:00,184.04,184.59,183.79,184.4,5645.423949625448,184.04,184.59,183.79,184.4,5645.4239
2013-04-17 12:20:00,184.3,184.44,183.93,184.29,10422.321137770055,184.3,184.44,183.93,184.29,10422.3211
2013-04-17 12:25:00,184.24,184.49,184.24,184.43,16284.876777765716,184.24,184.49,184.24,184.43,16284.8768
2013-04-17 12:30:00,184.47,184.87,184.39,184.86,6513.950711106286,184.47,184.87,184.39,184.86,6513.9507
2013-04-17 12:35:00,184.88,184.97,184.66,184.91,3799.804581478667,184.88,184.97,184.66,184.91,3799.8046
2013-04-17 12:40:00,184.82,184.89,184.59,184.59,5536.858104440344,184.82,184.89,184.59,184.59,5536.8581
2013-04-17 12:45:00,184.73,184.86,184.37,184.55,5753.989794810553,184.73,184.86,184.37,184.55,5753.9898
2013-04-17 12:50:00,184.55,184.98,184.4,184.98,6948.214091846705,184.55,184.98,184.4,184.98,6948.2141
2013-04-17 12:55:00,184.98,185.3,184.98,185.07,9119.5309955488,184.98,185.3,184.98,185.07,9119.531
2013-04-17 13:00:00,185.07,185.7,185.07,185.69,6513.950711106286,185.07,185.7,185.07,185.69,6513.9507
2013-04-17 13:05:00,185.7,185.86,185.56,185.81,14764.95494517425,185.7,185.86,185.56,185.81,14764.9549
2013-04-17 13:10:00,185.8,186.26,185.8,186.05,16393.44262295082,185.8,186.26,185.8,186.05,16393.4426
2013-04-17 13:15:00,186.1,186.24,186.03,186.2,8793.833459993486,186.1,186.24,186.03,186.2,8793.8335
2013-04-17 13:20:00,186.18,186.88,186.17,186.8,21930.300727391164,186.18,186.88,186.17,186.8,21930.3007
2013-04-17 13:25:00,186.81,187.66,186.79,187.56,48854.63033329714,186.81,187.66,186.79,187.56,48854.6303
2013-04-17 13:30:00,187.54,187.87,187.29,187.34,26055.802844425143,187.54,187.87,187.29,187.34,26055.8028
2013-04-17 13:35:00,187.24,187.85,187.24,187.84,9336.662685919013,187.24,187.85,187.24,187.84,9336.6627
2013-04-17 13:40:00,187.9,188.53,187.85,188.22,38758.0067310824,187.9,188.53,187.85,188.22,38758.0067
2013-04-17 13:45:00,188.16,188.21,187.87,187.92,10096.623602214744,188.16,188.21,187.87,187.92,10096.6236
2013-04-17 13:50:00,187.92,188.16,187.91,188.09,16067.745087395506,187.92,188.16,187.91,188.09,16067.7451
2013-04-17 13:55:00,188.08,188.23,187.9,188.17,25621.539463684727,188.08,188.23,187.9,188.17,25621.5395
2013-04-17 14:00:00,188.22,188.25,187.91,188.06,25838.671154054937,188.22,188.25,187.91,188.06,25838.6712
2013-04-17 14:05:00,188.03,188.13,187.91,187.91,23124.52502442732,188.03,188.13,187.91,187.91,23124.525
2013-04-17 14:10:00,188.01,188.1,187.83,188.05,9553.79437628922,188.01,188.1,187.83,188.05,9553.7944
2013-04-17 14:15:00,188.06,188.08,187.85,187.91,10748.018673325372,188.06,188.08,187.85,187.91,10748.0187
2013-04-17 14:20:00,187.95,188.01,187.71,187.87,14439.257409618936,187.95,188.01,187.71,187.87,14439.2574
2013-04-17 14:25:00,187.85,188.13,187.69,187.88,10639.452828140267,187.85,188.13,187.69,187.88,10639.4528
2013-04-17 14:30:00,187.92,188.05,187.64,187.81,9445.228531104114,187.92,188.05,187.64,187.81,9445.2285
2013-04-17 14:35:00,187.83,187.97,187.53,187.76,22364.564108131584,187.83,187.97,187.53,187.76,22364.5641
2013-04-17 14:40:00,187.74,187.8,187.04,187.32,18890.45706220823,187.74,187.8,187.04,187.32,18890.4571
2013-04-17 14:45:00,187.2,187.62,187.01,187.33,15959.1792422104,187.2,187.62,187.01,187.33,15959.1792
2013-04-17 14:50:00,187.33,187.51,187.01,187.51,10748.018673325372,187.33,187.51,187.01,187.51,10748.0187
2013-04-17 14:55:00,187.43,187.96,187.43,187.83,11725.111279991315,187.43,187.96,187.43,187.83,11725.1113
2013-04-17 15:00:00,187.98,188.06,187.66,188.06,12050.80881554663,187.98,188.06,187.66,188.06,12050.8088
2013-04-17 15:05:00,188.0,188.13,187.88,188.01,19324.72044294865,188.0,188.13,187.88,188.01,19324.7204
2013-04-17 15:10:00,188.1,188.18,187.9,188.1,9553.79437628922,188.1,188.18,187.9,188.1,9553.7944
2013-04-17 15:15:00,188.16,188.36,188.16,188.18,22473.12995331669,188.16,188.36,188.16,188.18,22473.13
2013-04-17 15:20:00,188.25,188.36,188.07,188.17,15850.613397025296,188.25,188.36,188.07,188.17,15850.6134
2013-04-17 15:25:00,188.18,188.23,188.02,188.07,11725.111279991315,188.18,188.23,188.02,188.07,11725.1113
2013-04-17 15:30:00,188.07,188.18,187.92,188.17,23233.09086961242,188.07,188.18,187.92,188.17,23233.0909
2013-04-17 15:35:00,188.12,188.23,188.0,188.12,41906.41624145044,188.12,188.23,188.0,188.12,41906.4162
2013-04-17 15:40:00,188.16,188.2,188.0,188.06,11616.54543480621,188.16,188.2,188.0,188.06,11616.5454
2013-04-17 15:45:00,188.02,188.51,188.02,188.36,50700.24970144393,188.02,188.51,188.02,188.36,50700.2497
2013-04-17 15:50:00,188.36,188.42,188.25,188.35,39735.09933774835,188.36,188.42,188.25,188.35,39735.0993
2013-04-17 15:55:00,188.34,188.6,187.86,187.87,54717.185973292806,188.34,188.6,187.86,187.87,54717.186
2013-04-18 09:30:00,188.07,188.07,185.18,185.51,38215.17750515688,188.07,188.07,185.18,185.51,38215.1775
2013-04-18 09:35:00,185.5,186.61,185.37,185.88,46031.91835848442,185.5,186.61,185.37,185.88,46031.9184
2013-04-18 09:40:00,185.98,186.3,185.76,186.15,9879.491911844534,185.98,186.3,185.76,186.15,9879.4919
2013-04-18 09:45:00,186.28,186.96,185.89,186.19,17696.232765172077,186.28,186.96,185.89,186.19,17696.2328
2013-04-18 09:50:00,186.23,186.31,185.83,186.08,12593.638041472152,186.23,186.31,185.83,186.08,12593.638
2013-04-18 09:55:00,185.98,186.06,185.13,185.14,15959.1792422104,185.98,186.06,185.13,185.14,15959.1792
2013-04-18 10:00:00,185.21,185.21,183.65,184.36,39843.66518293345,185.21,185.21,183.65,184.36,39843.6652
2013-04-18 10:05:00,184.31,184.84,184.08,184.08,17479.101074801867,184.31,184.84,184.08,184.08,17479.1011
2013-04-18 10:10:00,184.21,184.71,184.17,184.6,8468.135924438173,184.21,184.71,184.17,184.6,8468.1359
2013-04-18 10:15:00,184.66,184.82,184.49,184.6,17913.364455542287,184.66,184.82,184.49,184.6,17913.3645
2013-04-18 10:20:00,184.61,184.72,184.48,184.57,8468.135924438173,184.61,184.72,184.48,184.57,8468.1359
2013-04-18 10:25:00,184.68,185.42,184.59,185.41,13136.467267397677,184.68,185.42,184.59,185.41,13136.4673
2013-04-18 10:30:00,185.44,186.01,185.44,185.68,14547.82325480404,185.44,186.01,185.44,185.68,14547.8233
2013-04-18 10:35:00,185.67,185.67,185.09,185.09,7925.306698512648,185.67,185.67,185.09,185.09,7925.3067
2013-04-18 10:40:00,185.18,185.24,184.9,185.04,18890.45706220823,185.18,185.24,184.9,185.04,18890.4571
2013-04-18 10:45:00,185.14,185.2,184.9,185.2,9445.228531104114,185.14,185.2,184.9,185.2,9445.2285
2013-04-18 10:50:00,185.21,185.41,185.02,185.41,7056.77993703181,185.21,185.41,185.02,185.41,7056.7799
2013-04-18 10:55:00,185.56,185.59,185.21,185.59,8793.833459993486,185.56,185.59,185.21,185.59,8793.8335
2013-04-18 11:00:00,185.45,185.59,185.37,185.39,14873.520790359353,185.45,185.59,185.37,185.39,14873.5208
2013-04-18 11:05:00,185.41,185.56,185.34,185.39,9010.965150363696,185.41,185.56,185.34,185.39,9010.9652
2013-04-18 11:10:00,185.39,185.63,185.35,185.63,9879.491911844534,185.39,185.63,185.35,185.63,9879.4919
2013-04-18 11:15:00,185.6,185.63,185.39,185.4,9010.965150363696,185.6,185.63,185.39,185.4,9010.9652
2013-04-18 11:20:00,185.4,185.59,185.37,185.47,9119.5309955488,185.4,185.59,185.37,185.47,9119.531
2013-04-18 11:25:00,185.42,185.56,185.37,185.43,6296.819020736077,185.42,185.56,185.37,185.43,6296.819
2013-04-18 11:30:00,185.43,185.91,185.43,185.47,10856.584518510475,185.43,185.91,185.43,185.47,10856.5845
2013-04-18 11:35:00,185.56,185.69,185.17,185.33,13136.467267397677,185.56,185.69,185.17,185.33,13136.4673
2013-04-18 11:40:00,185.24,185.28,184.98,184.98,12593.638041472152,185.24,185.28,184.98,184.98,12593.638
2013-04-18 11:45:00,184.92,185.1,184.63,185.1,11616.54543480621,184.92,185.1,184.63,185.1,11616.5454
2013-04-18 11:50:00,185.09,185.12,184.72,185.08,8793.833459993486,185.09,185.12,184.72,185.08,8793.8335
2013-04-18 11:55:00,185.1,185.14,184.82,184.89,4776.89718814461,185.1,185.14,184.82,184.89,4776.8972
2013-04-18 12:00:00,184.86,184.92,184.58,184.63,3039.8436651829334,184.86,184.92,184.58,184.63,3039.8437
2013-04-18 12:05:00,184.51,184.51,184.16,184.16,5102.5947236999245,184.51,184.51,184.16,184.16,5102.5947
2013-04-18 12:10:00,184.19,184.35,184.16,184.34,6513.950711106286,184.19,184.35,184.16,184.34,6513.9507
2013-04-18 12:15:00,184.24,184.39,184.04,184.04,2497.01443925741,184.24,184.39,184.04,184.04,2497.0144
2013-04-18 12:20:00,184.18,184.4,184.04,184.29,10422.321137770055,184.18,184.4,184.04,184.29,10422.3211
2013-04-18 12:25:00,184.32,184.43,184.14,184.27,6948.214091846705,184.32,184.43,184.14,184.27,6948.2141
2013-04-18 12:30:00,184.17,184.35,184.12,184.2,17479.101074801867,184.17,184.35,184.12,184.2,17479.1011
2013-04-18 12:35:00,184.26,184.26,183.94,184.11,8576.701769623276,184.26,184.26,183.94,184.11,8576.7018
2013-04-18 12:40:00,184.07,184.1,183.89,183.92,10639.452828140267,184.07,184.1,183.89,183.92,10639.4528
2013-04-18 12:45:00,183.96,184.25,183.89,184.1,8359.570079253068,183.96,184.25,183.89,184.1,8359.5701
2013-04-18 12:50:00,184.16,184.4,184.08,184.36,6513.950711106286,184.16,184.4,184.08,184.36,6513.9507
2013-04-18 12:55:00,184.51,184.75,184.22,184.31,4668.3313429595055,184.51,184.75,184.22,184.31,4668.3313
2013-04-18 13:00:00,184.29,184.76,184.29,184.76,3148.4095103680384,184.29,184.76,184.29,184.76,3148.4095
2013-04-18 13:05:00,184.77,184.79,184.51,184.77,4994.02887851482,184.77,184.79,184.51,184.77,4994.0289
2013-04-18 13:10:00,184.69,184.85,184.64,184.76,7382.477472587125,184.69,184.85,184.64,184.76,7382.4775
2013-04-18 13:15:00,184.7,184.82,184.63,184.63,4559.7654977744005,184.7,184.82,184.63,184.63,4559.7655
2013-04-18 13:20:00,184.63,184.75,184.44,184.64,6948.214091846705,184.63,184.75,184.44,184.64,6948.2141
2013-04-18 13:25:00,184.64,184.67,184.47,184.47,2497.01443925741,184.64,184.67,184.47,184.47,2497.0144
2013-04-18 13:30:00,184.51,184.56,184.25,184.27,6405.384865921182,184.51,184.56,184.25,184.27,6405.3849
2013-04-18 13:35:00,184.28,184.29,184.11,184.2,10639.452828140267,184.28,184.29,184.11,184.2,10639.4528
2013-04-18 13:40:00,184.28,184.31,184.13,184.21,6296.819020736077,184.28,184.31,184.13,184.21,6296.819
2013-04-18 13:45:00,184.23,184.24,184.03,184.04,5319.726414070134,184.23,184.24,184.03,184.04,5319.7264
2013-04-18 13:50:00,184.02,184.11,183.94,184.1,3039.8436651829334,184.02,184.11,183.94,184.1,3039.8437
2013-04-18 13:55:00,184.1,184.24,183.93,184.17,3039.8436651829334,184.1,184.24,183.93,184.17,3039.8437
2013-04-18 14:00:00,184.17,184.2,183.71,183.71,9662.360221474324,184.17,184.2,183.71,183.71,9662.3602
2013-04-18 14:05:00,183.74,183.81,183.1,183.1,11616.54543480621,183.74,183.81,183.1,183.1,11616.5454
2013-04-18 14:10:00,183.14,183.15,182.87,182.93,9988.05775702964,183.14,183.15,182.87,182.93,9988.0578
2013-04-18 14:15:00,182.95,183.01,182.58,182.79,9879.491911844534,182.95,183.01,182.58,182.79,9879.4919
2013-04-18 14:20:00,182.84,182.84,182.38,182.73,7816.740853327544,182.84,182.84,182.38,182.73,7816.7409
2013-04-18 14:25:00,182.75,183.09,182.6,183.0,4559.7654977744005,182.75,183.09,182.6,183.0,4559.7655
2013-04-18 14:30:00,182.92,183.33,182.9,183.19,9228.096840733906,182.92,183.33,182.9,183.19,9228.0968
2013-04-18 14:35:00,183.18,183.35,183.18,183.31,5645.423949625448,183.18,183.35,183.18,183.31,5645.4239
2013-04-18 14:40:00,183.24,183.39,183.14,183.28,9553.79437628922,183.24,183.39,183.14,183.28,9553.7944
2013-04-18 14:45:00,183.12,183.21,182.8,182.8,6731.082401476496,183.12,183.21,182.8,182.8,6731.0824
2013-04-18 14:50:00,182.78,182.94,182.54,182.65,7491.043317772229,182.78,182.94,182.54,182.65,7491.0433
2013-04-18 14:55:00,182.57,182.66,182.3,182.65,10639.452828140267,182.57,182.66,182.3,182.65,10639.4528
2013-04-18 15:00:00,182.56,182.78,182.4,182.4,16610.57431332103,182.56,182.78,182.4,182.4,16610.5743
2013-04-18 15:05:00,182.4,182.61,182.33,182.47,13462.164802952992,182.4,182.61,182.33,182.47,13462.1648
2013-04-18 15:10:00,182.38,182.92,182.38,182.92,11182.282054065792,182.38,182.92,182.38,182.92,11182.2821
2013-04-18 15:15:00,182.88,183.0,182.65,182.83,8576.701769623276,182.88,183.0,182.65,182.83,8576.7018
2013-04-18 15:20:00,182.8,182.96,182.49,182.95,10748.018673325372,182.8,182.96,182.49,182.95,10748.0187
2013-04-18 15:25:00,183.02,183.17,182.98,183.09,8576.701769623276,183.02,183.17,182.98,183.09,8576.7018
2013-04-18 15:30:00,183.13,183.51,183.13,183.22,15416.350016284878,183.13,183.51,183.13,183.22,15416.35
2013-04-18 15:35:00,183.28,183.32,183.11,183.31,11399.413744436,183.28,183.32,183.11,183.31,11399.4137
2013-04-18 15:40:00,183.31,183.48,183.16,183.45,8142.438388882858,183.31,183.48,183.16,183.45,8142.4384
2013-04-18 15:45:00,183.48,183.56,183.24,183.37,17044.837694061447,183.48,183.56,183.24,183.37,17044.8377
2013-04-18 15:50:00,183.3,183.46,183.09,183.29,29095.64650960808,183.3,183.46,183.09,183.29,29095.6465
2013-04-18 15:55:00,183.29,183.65,182.99,182.99,86961.24199326892,183.29,183.65,182.99,182.99,86961.242
2013-04-19 09:30:00,182.06,184.1,181.92,183.8,214308.9783953968,182.06,184.1,181.92,183.8,214308.9784
2013-04-19 09:35:00,183.93,185.73,183.8,185.13,23884.48594072305,183.93,185.73,183.8,185.13,23884.4859
2013-04-19 09:40:00,185.12,185.33,184.06,184.33,27250.02714146129,185.12,185.33,184.06,184.33,27250.0271
2013-04-19 09:45:00,184.19,184.48,183.53,183.53,14439.257409618936,184.19,184.48,183.53,183.53,14439.2574
2013-04-19 09:50:00,183.54,184.26,183.54,183.78,9770.92606665943,183.54,184.26,183.54,183.78,9770.9261
2013-04-19 09:55:00,183.64,184.36,183.48,184.04,18890.45706220823,183.64,184.36,183.48,184.04,18890.4571
2013-04-19 10:00:00,184.0,184.33,183.71,184.16,18130.496145912497,184.0,184.33,183.71,184.16,18130.4961
2013-04-19 10:05:00,184.27,184.43,183.9,184.04,19324.72044294865,184.27,184.43,183.9,184.04,19324.7204
2013-04-19 10:10:00,184.18,184.38,183.66,184.36,13136.467267397677,184.18,184.38,183.66,184.36,13136.4673
2013-04-19 10:15:00,184.43,184.88,184.11,184.8,10856.584518510475,184.43,184.88,184.11,184.8,10856.5845
2013-04-19 10:20:00,184.85,184.86,184.28,184.81,6405.384865921182,184.85,184.86,184.28,184.81,6405.3849
2013-04-19 10:25:00,184.87,184.91,184.37,184.54,10096.623602214744,184.87,184.91,184.37,184.54,10096.6236
2013-04-19 10:30:00,184.7,184.8,184.3,184.8,26490.066225165563,184.7,184.8,184.3,184.8,26490.0662
2013-04-19 10:35:00,184.89,184.98,184.73,184.92,8468.135924438173,184.89,184.98,184.73,184.92,8468.1359
2013-04-19 10:40:00,184.98,185.36,184.97,185.35,11942.242970361523,184.98,185.36,184.97,185.35,11942.243
2013-04-19 10:45:00,185.25,185.25,184.75,184.8,5645.423949625448,185.25,185.25,184.75,184.8,5645.4239
2013-04-19 10:50:00,184.8,184.85,184.42,184.85,5536.858104440344,184.8,184.85,184.42,184.85,5536.8581
2013-04-19 10:55:00,184.92,185.47,184.85,185.4,8359.570079253068,184.92,185.47,184.85,185.4,8359.5701
2013-04-19 11:00:00,185.42,185.55,185.16,185.29,9010.965150363696,185.42,185.55,185.16,185.29,9010.9652
2013-04-19 11:05:00,185.28,185.68,185.09,185.68,9119.5309955488,185.28,185.68,185.09,185.68,9119.531
2013-04-19 11:10:00,185.68,186.04,185.59,186.04,7491.043317772229,185.68,186.04,185.59,186.04,7491.0433
2013-04-19 11:15:00,186.06,186.71,186.0,186.65,14113.55987406362,186.06,186.71,186.0,186.65,14113.5599
2013-04-19 11:20:00,186.65,186.65,185.88,185.99,28769.948974052764,186.65,186.65,185.88,185.99,28769.949
2013-04-19 11:25:00,185.99,186.04,185.68,185.78,8359.570079253068,185.99,186.04,185.68,185.78,8359.5701
2013-04-19 11:30:00,185.71,185.91,185.67,185.67,14547.82325480404,185.71,185.91,185.67,185.67,14547.8233
2013-04-19 11:35:00,185.64,186.0,185.64,185.99,7599.609162957334,185.64,186.0,185.64,185.99,7599.6092
2013-04-19 11:40:00,186.08,186.19,185.91,186.08,5645.423949625448,186.08,186.19,185.91,186.08,5645.4239
2013-04-19 11:45:00,185.92,186.01,185.79,185.8,4776.89718814461,185.92,186.01,185.79,185.8,4776.8972
2013-04-19 11:50:00,185.8,186.18,185.79,186.18,5862.555639995658,185.8,186.18,185.79,186.18,5862.5556
2013-04-19 11:55:00,186.08,186.35,186.06,186.28,10639.452828140267,186.08,186.35,186.06,186.28,10639.4528
2013-04-19 12:00:00,186.36,186.72,186.36,186.71,5428.292259255239,186.36,186.72,186.36,186.71,5428.2923
2013-04-19 12:05:00,186.61,186.66,186.33,186.5,4342.633807404191,186.61,186.66,186.33,186.5,4342.6338
2013-04-19 12:10:00,186.45,186.61,186.27,186.47,6296.819020736077,186.45,186.61,186.27,186.47,6296.819
2013-04-19 12:15:00,186.46,186.46,186.15,186.18,6513.950711106286,186.46,186.46,186.15,186.18,6513.9507
2013-04-19 12:20:00,186.13,186.46,186.1,186.46,3148.4095103680384,186.13,186.46,186.1,186.46,3148.4095
2013-04-19 12:25:00,186.53,186.7,186.5,186.55,3474.1070459233524,186.53,186.7,186.5,186.55,3474.107
2013-04-19 12:30:00,186.59,186.68,186.47,186.48,2279.8827488872003,186.59,186.68,186.47,186.48,2279.8827
2013-04-19 12:35:00,186.61,186.63,186.42,186.54,3582.6728911084574,186.61,186.63,186.42,186.54,3582.6729
2013-04-19 12:40:00,186.58,186.82,186.58,186.8,3039.8436651829334,186.58,186.82,186.58,186.8,3039.8437
2013-04-19 12:45:00,186.9,187.03,186.51,186.71,13570.730648138097,186.9,187.03,186.51,186.71,13570.7306
2013-04-19 12:50:00,186.71,186.97,186.7,186.86,6731.082401476496,186.71,186.97,186.7,186.86,6731.0824
2013-04-19 12:55:00,186.87,186.9,186.5,186.67,8251.004234067963,186.87,186.9,186.5,186.67,8251.0042
2013-04-19 13:00:00,186.77,186.84,186.57,186.75,2822.711974812724,186.77,186.84,186.57,186.75,2822.712
2013-04-19 13:05:00,186.59,186.59,186.33,186.38,2931.277819997829,186.59,186.59,186.33,186.38,2931.2778
2013-04-19 13:10:00,186.46,186.6,186.46,186.56,5211.160568885029,186.46,186.6,186.46,186.56,5211.1606
2013-04-19 13:15:00,186.56,186.67,186.5,186.65,2171.316903702096,186.56,186.67,186.5,186.65,2171.3169
2013-04-19 13:20:00,186.67,186.78,186.61,186.72,4885.463033329715,186.67,186.78,186.61,186.72,4885.463
2013-04-19 13:25:00,186.78,187.11,186.78,187.09,5211.160568885029,186.78,187.11,186.78,187.09,5211.1606
2013-04-19 13:30:00,187.13,187.15,186.97,187.04,4125.502117033981,187.13,187.15,186.97,187.04,4125.5021
2013-04-19 13:35:00,187.14,187.17,186.98,187.14,5971.121485180763,187.14,187.17,186.98,187.14,5971.1215
2013-04-19 13:40:00,187.12,187.12,186.89,186.89,1302.7901422212572,187.12,187.12,186.89,186.89,1302.7901
2013-04-19 13:45:00,186.81,186.86,186.66,186.74,3908.370426663772,186.81,186.86,186.66,186.74,3908.3704
2013-04-19 13:50:00,186.66,186.67,186.49,186.66,3691.2387362935615,186.66,186.67,186.49,186.66,3691.2387
2013-04-19 13:55:00,186.69,186.75,186.44,186.61,9228.096840733906,186.69,186.75,186.44,186.61,9228.0968
2013-04-19 14:00:00,186.63,186.77,186.54,186.59,3256.975355553143,186.63,186.77,186.54,186.59,3256.9754
2013-04-19 14:05:00,186.55,186.94,186.55,186.77,5971.121485180763,186.55,186.94,186.55,186.77,5971.1215
2013-04-19 14:10:00,186.83,187.16,186.79,187.04,9988.05775702964,186.83,187.16,186.79,187.04,9988.0578
2013-04-19 14:15:00,187.07,187.16,186.86,187.11,7491.043317772229,187.07,187.16,186.86,187.11,7491.0433
2013-04-19 14:20:00,187.15,187.36,187.12,187.13,5862.555639995658,187.15,187.36,187.12,187.13,5862.5556
2013-04-19 14:25:00,187.06,187.29,187.06,187.11,3148.4095103680384,187.06,187.29,187.06,187.11,3148.4095
2013-04-19 14:30:00,187.17,187.17,186.96,186.99,4451.199652589296,187.17,187.17,186.96,186.99,4451.1997
2013-04-19 14:35:00,187.12,187.17,186.73,186.83,7273.91162740202,187.12,187.17,186.73,186.83,7273.9116
2013-04-19 14:40:00,186.77,186.9,186.51,186.64,6188.253175550972,186.77,186.9,186.51,186.64,6188.2532
2013-04-19 14:45:00,186.65,186.76,186.45,186.45,4342.633807404191,186.65,186.76,186.45,186.45,4342.6338
2013-04-19 14:50:00,186.5,186.71,186.48,186.66,3474.1070459233524,186.5,186.71,186.48,186.66,3474.107
2013-04-19 14:55:00,186.61,186.71,186.5,186.63,2931.277819997829,186.61,186.71,186.5,186.63,2931.2778
2013-04-19 15:00:00,186.62,186.62,186.21,186.5,9010.965150363696,186.62,186.62,186.21,186.5,9010.9652
2013-04-19 15:05:00,186.49,186.79,186.49,186.73,8685.267614808381,186.49,186.79,186.49,186.73,8685.2676
2013-04-19 15:10:00,186.59,186.89,186.59,186.81,5645.423949625448,186.59,186.89,186.59,186.81,5645.4239
2013-04-19 15:15:00,186.89,187.02,186.61,186.94,8033.872543697753,186.89,187.02,186.61,186.94,8033.8725
2013-04-19 15:20:00,186.96,187.3,186.96,187.19,8142.438388882858,186.96,187.3,186.96,187.19,8142.4384
2013-04-19 15:25:00,187.25,187.5,187.1,187.5,10422.321137770055,187.25,187.5,187.1,187.5,10422.3211
2013-04-19 15:30:00,187.47,187.54,187.18,187.42,11182.282054065792,187.47,187.54,187.18,187.42,11182.2821
2013-04-19 15:35:00,187.4,187.65,187.36,187.48,9445.228531104114,187.4,187.65,187.36,187.48,9445.2285
2013-04-19 15:40:00,187.46,187.6,187.37,187.51,4885.463033329715,187.46,187.6,187.37,187.51,4885.463
2013-04-19 15:45:00,187.49,187.55,187.23,187.33,12159.374660731732,187.49,187.55,187.23,187.33,12159.3747
2013-04-19 15:50:00,187.34,187.38,187.06,187.08,15742.04755184019,187.34,187.38,187.06,187.08,15742.0476
2013-04-19 15:55:00,187.14,187.51,187.09,187.17,40929.3236347845,187.14,187.51,187.09,187.17,40929.3236
2013-04-22 09:30:00,188.7,193.47,188.24,193.03,229725.3284116817,188.7,193.47,188.24,193.03,229725.3284
2013-04-22 09:35:00,193.04,193.08,191.59,191.76,135055.91141027035,193.04,193.08,191.59,191.76,135055.9114
2013-04-22 09:40:00,191.69,192.11,191.19,192.05,88698.2955162306,191.69,192.11,191.19,192.05,88698.2955
2013-04-22 09:45:00,192.05,193.46,191.91,192.61,88372.59798067529,192.05,193.46,191.91,192.61,88372.598
2013-04-22 09:50:00,192.61,195.78,192.45,195.02,77841.71099772012,192.61,195.78,192.45,195.02,77841.711
2013-04-22 09:55:00,194.86,195.16,193.97,194.42,42883.508848116384,194.86,195.16,193.97,194.42,42883.5088
2013-04-22 10:00:00,194.52,194.61,193.29,193.55,43100.640538486594,194.52,194.61,193.29,193.55,43100.6405
2013-04-22 10:05:00,193.69,194.44,193.27,194.09,60145.47823254804,193.69,194.44,193.27,194.09,60145.4782
2013-04-22 10:10:00,193.99,194.21,193.42,193.7,35066.76799478884,193.99,194.21,193.42,193.7,35066.768
2013-04-22 10:15:00,193.72,194.08,193.62,193.96,37455.21658886115,193.72,194.08,193.62,193.96,37455.2166
2013-04-22 10:20:00,194.0,194.33,193.8,193.8,30832.700032569755,194.0,194.33,193.8,193.8,30832.7
2013-04-22 10:25:00,193.66,194.27,193.36,194.27,29204.212354793184,193.66,194.27,193.36,194.27,29204.2124
2013-04-22 10:30:00,194.13,194.24,193.8,194.12,31592.660948865487,194.13,194.24,193.8,194.12,31592.6609
2013-04-22 10:35:00,194.15,194.35,193.83,194.35,59602.64900662252,194.15,194.35,193.83,194.35,59602.649
2013-04-22 10:40:00,194.33,194.86,194.32,194.44,28552.817283682554,194.33,194.86,194.32,194.44,28552.8173
2013-04-22 10:45:00,194.52,195.48,194.47,195.43,42449.24546737597,194.52,195.48,194.47,195.43,42449.2455
2013-04-22 10:50:00,195.4,195.45,195.11,195.25,41689.28455108023,195.4,195.45,195.11,195.25,41689.2846
2013-04-22 10:55:00,195.25,195.47,194.68,194.95,29529.9098903485,195.25,195.47,194.68,194.95,29529.9099
2013-04-22 11:00:00,194.94,195.53,194.64,195.47,28444.25143849745,194.94,195.53,194.64,195.47,28444.2514
2013-04-22 11:05:00,195.54,196.1,195.36,195.48,30615.568342199545,195.54,196.1,195.36,195.48,30615.5683
2013-04-22 11:10:00,195.4,195.5,195.03,195.25,38432.30919552709,195.4,195.5,195.03,195.25,38432.3092
2013-04-22 11:15:00,195.17,195.46,195.06,195.35,23667.35425035284,195.17,195.46,195.06,195.35,23667.3543
2013-04-22 11:20:00,195.32,195.5,195.21,195.37,32135.49017479101,195.32,195.5,195.21,195.37,32135.4902
2013-04-22 11:25:00,195.4,195.58,195.19,195.5,36043.860601454784,195.4,195.58,195.19,195.5,36043.8606
2013-04-22 11:30:00,195.46,195.6,195.34,195.57,39626.53349256324,195.46,195.6,195.34,195.57,39626.5335
2013-04-22 11:35:00,195.6,195.91,195.55,195.82,30832.700032569755,195.6,195.91,195.55,195.82,30832.7
2013-04-22 11:40:00,195.72,196.07,195.6,195.95,61882.53175550972,195.72,196.07,195.6,195.95,61882.5318
2013-04-22 11:45:00,195.87,197.02,195.83,196.75,83921.39832808598,195.87,197.02,195.83,196.75,83921.3983
2013-04-22 11:50:00,196.71,197.24,196.42,196.43,33438.28031701227,196.71,197.24,196.42,196.43,33438.2803
2013-04-22 11:55:00,196.42,196.65,196.42,196.52,13136.467267397677,196.42,196.65,196.42,196.52,13136.4673
2013-04-22 12:00:00,196.51,196.93,196.05,196.45,37998.04581478667,196.51,196.93,196.05,196.45,37998.0458
2013-04-22 12:05:00,196.28,196.46,196.11,196.19,13679.296493323202,196.28,196.46,196.11,196.19,13679.2965
2013-04-22 12:10:00,196.26,197.0,196.07,196.3,43317.7722288568,196.26,197.0,196.07,196.3,43317.7722
2013-04-22 12:15:00,196.37,196.6,196.26,196.31,15199.218325914668,196.37,196.6,196.26,196.31,15199.2183
2013-04-22 12:20:00,196.25,196.55,196.21,196.5,22038.86657257627,196.25,196.55,196.21,196.5,22038.8666
2013-04-22 12:25:00,196.42,196.44,196.18,196.23,34741.070459233524,196.42,196.44,196.18,196.23,34741.0705
2013-04-22 12:30:00,196.22,196.65,196.14,196.17,35826.728911084574,196.22,196.65,196.14,196.17,35826.7289
2013-04-22 12:35:00,196.19,196.68,196.19,196.51,21278.90565628053,196.19,196.68,196.19,196.51,21278.9057
2013-04-22 12:40:00,196.56,196.61,196.17,196.58,33546.84616219738,196.56,196.61,196.17,196.58,33546.8462
2013-04-22 12:45:00,196.45,197.63,196.3,197.49,66008.0338725437,196.45,197.63,196.3,197.49,66008.0339
2013-04-22 12:50:00,197.45,198.71,197.12,198.25,45814.78666811421,197.45,198.71,197.12,198.25,45814.7867
2013-04-22 12:55:00,198.14,198.72,197.9,198.4,30181.304961459125,198.14,198.72,197.9,198.4,30181.305
2013-04-22 13:00:00,198.48,198.86,198.4,198.78,27358.592986646403,198.48,198.86,198.4,198.78,27358.593
2013-04-22 13:05:00,198.75,199.57,198.68,198.96,26490.066225165563,198.75,199.57,198.68,198.96,26490.0662
2013-04-22 13:10:00,198.99,199.06,198.32,198.64,30507.00249701444,198.99,199.06,198.32,198.64,30507.0025
2013-04-22 13:15:00,198.59,198.59,197.59,197.59,28987.08066442297,198.59,198.59,197.59,197.59,28987.0807
2013-04-22 13:20:00,197.59,197.92,197.59,197.8,18673.325371838026,197.59,197.92,197.59,197.8,18673.3254
2013-04-22 13:25:00,197.72,197.83,197.23,197.79,14656.389099989145,197.72,197.83,197.23,197.79,14656.3891
2013-04-22 13:30:00,197.7,197.96,197.5,197.67,9228.096840733906,197.7,197.96,197.5,197.67,9228.0968
2013-04-22 13:35:00,197.63,198.01,197.63,197.94,13570.730648138097,197.63,198.01,197.63,197.94,13570.7306
2013-04-22 13:40:00,197.93,198.4,197.68,198.06,22473.12995331669,197.93,198.4,197.68,198.06,22473.13
2013-04-22 13:45:00,198.12,198.46,197.85,197.99,18890.45706220823,198.12,198.46,197.85,197.99,18890.4571
2013-04-22 13:50:00,197.94,198.19,197.57,198.12,37238.08489849094,197.94,198.19,197.57,198.12,37238.0849
2013-04-22 13:55:00,198.21,198.21,197.64,197.94,19324.72044294865,198.21,198.21,197.64,197.94,19324.7204
2013-04-22 14:00:00,197.93,198.27,197.79,198.27,20953.20812072522,197.93,198.27,197.79,198.27,20953.2081
2013-04-22 14:05:00,198.36,198.36,197.74,197.77,9770.92606665943,198.36,198.36,197.74,197.77,9770.9261
2013-04-22 14:10:00,197.76,197.77,197.49,197.59,20084.681359244383,197.76,197.77,197.49,197.59,20084.6814
2013-04-22 14:15:00,197.59,198.0,197.47,197.74,17261.969384431657,197.59,198.0,197.47,197.74,17261.9694
2013-04-22 14:20:00,197.76,197.92,197.59,197.76,10313.755292584952,197.76,197.92,197.59,197.76,10313.7553
2013-04-22 14:25:00,197.82,198.29,197.79,198.09,15090.652480729565,197.82,198.29,197.79,198.09,15090.6525
2013-04-22 14:30:00,198.13,198.19,198.05,198.13,20193.24720442949,198.13,198.19,198.05,198.13,20193.2472
2013-04-22 14:35:00,198.16,198.26,197.85,197.92,16719.140158506136,198.16,198.26,197.85,197.92,16719.1402
2013-04-22 14:40:00,197.92,198.22,197.85,198.05,23993.05178590816,197.92,198.22,197.85,198.05,23993.0518
2013-04-22 14:45:00,198.07,198.48,198.04,198.04,15090.652480729565,198.07,198.48,198.04,198.04,15090.6525
2013-04-22 14:50:00,198.04,198.13,197.96,198.05,13027.901422212572,198.04,198.13,197.96,198.05,13027.9014
2013-04-22 14:55:00,198.05,198.23,197.79,198.22,21387.47150146564,198.05,198.23,197.79,198.22,21387.4715
2013-04-22 15:00:00,198.25,198.9,198.19,198.29,23450.22255998263,198.25,198.9,198.19,198.29,23450.2226
2013-04-22 15:05:00,198.38,198.51,198.05,198.12,13462.164802952992,198.38,198.51,198.05,198.12,13462.1648
2013-04-22 15:10:00,198.16,198.16,197.76,197.77,12593.638041472152,198.16,198.16,197.76,197.77,12593.638
2013-04-22 15:15:00,197.81,198.02,197.58,197.91,20301.8130496146,197.81,198.02,197.58,197.91,20301.813
2013-04-22 15:20:00,197.91,198.49,197.89,198.37,29095.64650960808,197.91,198.49,197.89,198.37,29095.6465
2013-04-22 15:25:00,198.32,198.72,198.17,198.34,38432.30919552709,198.32,198.72,198.17,198.34,38432.3092
2013-04-22 15:30:00,198.37,198.55,198.25,198.49,20084.681359244383,198.37,198.55,198.25,198.49,20084.6814
2013-04-22 15:35:00,198.46,198.75,198.27,198.73,25838.671154054937,198.46,198.75,198.27,198.73,25838.6712
2013-04-22 15:40:00,198.7,198.74,198.26,198.26,23124.52502442732,198.7,198.74,198.26,198.26,23124.525
2013-04-22 15:45:00,198.28,198.46,198.18,198.38,18781.891217023127,198.28,198.46,198.18,198.38,18781.8912
2013-04-22 15:50:00,198.4,198.4,197.87,198.08,27901.422212571924,198.4,198.4,197.87,198.08,27901.4222
2013-04-22 15:55:00,198.07,198.35,197.82,198.28,50048.8546303333,198.07,198.35,197.82,198.28,50048.8546
2013-04-23 09:30:00,199.88,199.89,198.5,198.94,126044.94625990665,199.88,199.89,198.5,198.94,126044.9463
2013-04-23 09:35:00,198.83,199.22,198.79,198.88,48963.19617848225,198.83,199.22,198.79,198.88,48963.1962
2013-04-23 09:40:00,198.79,199.1,197.9,198.4,74041.90641624146,198.79,199.1,197.9,198.4,74041.9064
2013-04-23 09:45:00,198.39,199.0,198.3,198.88,120942.35153620673,198.39,199.0,198.3,198.88,120942.3515
2013-04-23 09:50:00,198.81,199.38,198.65,199.27,65790.9021821735,198.81,199.38,198.65,199.27,65790.9022
2013-04-23 09:55:00,199.32,199.57,199.31,199.51,83595.70079253067,199.32,199.57,199.31,199.51,83595.7008
2013-04-23 10:00:00,199.52,199.88,199.41,199.55,53197.264140701336,199.52,199.88,199.41,199.55,53197.2641
2013-04-23 10:05:00,199.51,199.97,199.44,199.78,51351.64477255456,199.51,199.97,199.44,199.78,51351.6448
2013-04-23 10:10:00,199.77,200.43,199.58,199.95,37020.95320812073,199.77,200.43,199.58,199.95,37020.9532
2013-04-23 10:15:00,200.02,200.62,199.88,199.88,42014.98208663554,200.02,200.62,199.88,199.88,42014.9821
2013-04-23 10:20:00,199.87,200.26,199.73,199.73,47443.27434589079,199.87,200.26,199.73,199.73,47443.2743
2013-04-23 10:25:00,199.73,199.99,199.46,199.72,42123.54793182065,199.73,199.99,199.46,199.72,42123.5479
2013-04-23 10:30:00,199.69,199.85,198.95,199.08,23993.05178590816,199.69,199.85,198.95,199.08,23993.0518
2013-04-23 10:35:00,199.08,199.19,198.4,198.44,24101.61763109326,199.08,199.19,198.4,198.44,24101.6176
2013-04-23 10:40:00,198.45,198.82,198.43,198.8,20736.07643035501,198.45,198.82,198.43,198.8,20736.0764
2013-04-23 10:45:00,198.75,199.24,198.72,198.73,17044.837694061447,198.75,199.24,198.72,198.73,17044.8377
2013-04-23 10:50:00,198.86,199.37,198.78,198.78,20084.681359244383,198.86,199.37,198.78,198.78,20084.6814
2013-04-23 10:55:00,198.91,199.0,198.69,198.81,9879.491911844534,198.91,199.0,198.69,198.81,9879.4919
2013-04-23 11:00:00,198.77,199.1,198.75,198.84,7925.306698512648,198.77,199.1,198.75,198.84,7925.3067
2013-04-23 11:05:00,198.8,198.91,198.73,198.9,4994.02887851482,198.8,198.91,198.73,198.9,4994.0289
2013-04-23 11:10:00,198.86,198.87,198.05,198.08,71544.89197698404,198.86,198.87,198.05,198.08,71544.892
2013-04-23 11:15:00,198.17,198.53,197.87,198.28,27684.29052220172,198.17,198.53,197.87,198.28,27684.2905
2013-04-23 11:20:00,198.22,198.37,197.76,198.18,21278.90565628053,198.22,198.37,197.76,198.18,21278.9057
2013-04-23 11:25:00,198.29,198.55,198.09,198.36,23884.48594072305,198.29,198.55,198.09,198.36,23884.4859
2013-04-23 11:30:00,198.19,198.84,197.88,198.79,24753.012702203887,198.19,198.84,197.88,198.79,24753.0127
2013-04-23 11:35:00,198.86,199.05,198.72,198.75,13679.296493323202,198.86,199.05,198.72,198.75,13679.2965
2013-04-23 11:40:00,198.65,199.35,198.54,199.28,11182.282054065792,198.65,199.35,198.54,199.28,11182.2821
2013-04-23 11:45:00,199.25,199.26,198.74,198.94,12702.203886657258,199.25,199.26,198.74,198.94,12702.2039
2013-04-23 11:50:00,198.77,198.77,198.22,198.33,24644.446857018786,198.77,198.77,198.22,198.33,24644.4469
2013-04-23 11:55:00,198.35,198.86,198.35,198.6,15090.652480729565,198.35,198.86,198.35,198.6,15090.6525
2013-04-23 12:00:00,198.5,198.67,198.5,198.64,4559.7654977744005,198.5,198.67,198.5,198.64,4559.7655
2013-04-23 12:05:00,198.55,198.68,198.5,198.61,8685.267614808381,198.55,198.68,198.5,198.61,8685.2676
2013-04-23 12:10:00,198.5,198.69,198.49,198.51,9988.05775702964,198.5,198.69,198.49,198.51,9988.0578
2013-04-23 12:15:00,198.51,198.52,197.95,198.25,10422.321137770055,198.51,198.52,197.95,198.25,10422.3211
2013-04-23 12:20:00,198.33,198.52,197.99,198.16,43534.90391922701,198.33,198.52,197.99,198.16,43534.9039
2013-04-23 12:25:00,198.21,198.31,197.89,197.95,12485.072196287048,198.21,198.31,197.89,197.95,12485.0722
2013-04-23 12:30:00,197.94,198.4,197.94,198.23,5753.989794810553,197.94,198.4,197.94,198.23,5753.9898
2013-04-23 12:35:00,198.22,198.29,198.06,198.27,7925.306698512648,198.22,198.29,198.06,198.27,7925.3067
2013-04-23 12:40:00,198.16,198.21,197.86,197.94,4125.502117033981,198.16,198.21,197.86,197.94,4125.5021
2013-04-23 12:45:00,198.04,198.19,197.58,197.58,4342.633807404191,198.04,198.19,197.58,197.58,4342.6338
2013-04-23 12:50:00,197.66,197.82,197.52,197.56,9662.360221474324,197.66,197.82,197.52,197.56,9662.3602
2013-04-23 12:55:00,197.54,197.62,197.35,197.35,11833.67712517642,197.54,197.62,197.35,197.35,11833.6771
2013-04-23 13:00:00,197.37,197.66,197.37,197.48,6948.214091846705,197.37,197.66,197.37,197.48,6948.2141
2013-04-23 13:05:00,197.45,197.8,195.8,196.14,31592.660948865487,197.45,197.8,195.8,196.14,31592.6609
2013-04-23 13:10:00,195.75,197.97,195.41,197.85,29421.344045163394,195.75,197.97,195.41,197.85,29421.344
2013-04-23 13:15:00,197.85,198.14,197.63,198.14,9119.5309955488,197.85,198.14,197.63,198.14,9119.531
2013-04-23 13:20:00,198.18,198.44,197.77,197.94,8251.004234067963,198.18,198.44,197.77,197.94,8251.0042
2013-04-23 13:25:00,197.75,197.76,197.29,197.49,5319.726414070134,197.75,197.76,197.29,197.49,5319.7264
2013-04-23 13:30:00,197.7,197.86,197.66,197.86,3691.2387362935615,197.7,197.86,197.66,197.86,3691.2387
2013-04-23 13:35:00,197.85,197.9,197.31,197.44,7816.740853327544,197.85,197.9,197.31,197.44,7816.7409
2013-04-23 13:40:00,197.44,197.64,197.34,197.34,4885.463033329715,197.44,197.64,197.34,197.34,4885.463
2013-04-23 13:45:00,197.44,197.92,197.19,197.7,9228.096840733906,197.44,197.92,197.19,197.7,9228.0968
2013-04-23 13:50:00,197.6,197.71,197.55,197.6,7708.175008142439,197.6,197.71,197.55,197.6,7708.175
2013-04-23 13:55:00,197.52,197.73,197.46,197.57,8685.267614808381,197.52,197.73,197.46,197.57,8685.2676
2013-04-23 14:00:00,197.53,197.59,197.22,197.22,12159.374660731732,197.53,197.59,197.22,197.22,12159.3747
2013-04-23 14:05:00,197.31,197.54,197.22,197.45,11942.242970361523,197.31,197.54,197.22,197.45,11942.243
2013-04-23 14:10:00,197.46,197.51,197.3,197.4,6296.819020736077,197.46,197.51,197.3,197.4,6296.819
2013-04-23 14:15:00,197.51,197.52,197.2,197.31,11182.282054065792,197.51,197.52,197.2,197.31,11182.2821
2013-04-23 14:20:00,197.12,197.3,196.52,196.65,14330.69156443383,197.12,197.3,196.52,196.65,14330.6916
2013-04-23 14:25:00,196.66,197.17,196.66,196.72,10748.018673325372,196.66,197.17,196.66,196.72,10748.0187
2013-04-23 14:30:00,196.57,196.65,196.29,196.36,13679.296493323202,196.57,196.65,196.29,196.36,13679.2965
2013-04-23 14:35:00,196.32,196.45,195.88,196.04,41472.15286071002,196.32,196.45,195.88,196.04,41472.1529
2013-04-23 14:40:00,196.09,196.1,195.49,195.49,25838.671154054937,196.09,196.1,195.49,195.49,25838.6712
2013-04-23 14:45:00,195.49,195.72,194.76,194.9,58734.12224514168,195.49,195.72,194.76,194.9,58734.1222
2013-04-23 14:50:00,194.9,195.21,194.56,195.06,47986.10357181631,194.9,195.21,194.56,195.06,47986.1036
2013-04-23 14:55:00,195.14,195.97,195.08,195.94,19867.549668874173,195.14,195.97,195.08,195.94,19867.5497
2013-04-23 15:00:00,195.95,196.47,195.95,196.2,25295.84192812941,195.95,196.47,195.95,196.2,25295.8419
2013-04-23 15:05:00,196.13,196.31,195.74,196.14,14439.257409618936,196.13,196.31,195.74,196.14,14439.2574
2013-04-23 15:10:00,196.19,196.22,195.38,195.51,27358.592986646403,196.19,196.22,195.38,195.51,27358.593
2013-04-23 15:15:00,195.5,195.81,195.28,195.44,16284.876777765716,195.5,195.81,195.28,195.44,16284.8768
2013-04-23 15:20:00,195.54,196.13,195.49,195.61,40277.92856367387,195.54,196.13,195.49,195.61,40277.9286
2013-04-23 15:25:00,195.6,195.91,195.47,195.61,11073.716208880687,195.6,195.91,195.47,195.61,11073.7162
2013-04-23 15:30:00,195.61,196.06,195.55,196.04,11507.979589621104,195.61,196.06,195.55,196.04,11507.9796
2013-04-23 15:35:00,196.04,196.08,195.6,195.97,28769.948974052764,196.04,196.08,195.6,195.97,28769.949
2013-04-23 15:40:00,195.97,196.01,195.68,195.87,11725.111279991315,195.97,196.01,195.68,195.87,11725.1113
2013-04-23 15:45:00,195.89,196.21,195.84,196.09,19758.98382368907,195.89,196.21,195.84,196.09,19758.9838
2013-04-23 15:50:00,196.09,196.13,195.79,195.87,36152.42644663989,196.09,196.13,195.79,195.87,36152.4264
2013-04-23 15:55:00,195.92,196.19,195.87,195.97,46574.747584409946,195.92,196.19,195.87,195.97,46574.7476
2013-04-24 09:30:00,195.21,195.56,193.94,194.1,39735.09933774835,195.21,195.56,193.94,194.1,39735.0993
2013-04-24 09:35:00,194.08,194.41,192.42,192.77,50157.4204755184,194.08,194.41,192.42,192.77,50157.4205
2013-04-24 09:40:00,192.82,193.43,192.37,193.2,51568.77646292477,192.82,193.43,192.37,193.2,51568.7765
2013-04-24 09:45:00,193.13,193.43,192.9,193.15,35935.29475626968,193.13,193.43,192.9,193.15,35935.2948
2013-04-24 09:50:00,193.13,193.24,192.83,193.02,22798.827488872,193.13,193.24,192.83,193.02,22798.8275
2013-04-24 09:55:00,192.99,193.21,192.62,192.87,29312.77819997829,192.99,193.21,192.62,192.87,29312.7782
2013-04-24 10:00:00,192.85,193.04,192.53,192.53,24753.012702203887,192.85,193.04,192.53,192.53,24753.0127
2013-04-24 10:05:00,192.65,193.33,192.39,192.54,52654.43491477581,192.65,193.33,192.39,192.54,52654.4349
2013-04-24 10:10:00,192.6,193.36,192.4,193.04,54174.35674736728,192.6,193.36,192.4,193.04,54174.3567
2013-04-24 10:15:00,193.02,193.97,192.94,193.73,22581.69579850179,193.02,193.97,192.94,193.73,22581.6958
2013-04-24 10:20:00,193.73,194.46,193.53,194.23,12810.769731842363,193.73,194.46,193.53,194.23,12810.7697
2013-04-24 10:25:00,194.24,195.2,194.24,194.65,22255.99826294648,194.24,195.2,194.24,194.65,22255.9983
2013-04-24 10:30:00,194.65,195.23,194.52,194.84,10856.584518510475,194.65,195.23,194.52,194.84,10856.5845
2013-04-24 10:35:00,194.71,194.71,194.05,194.17,7816.740853327544,194.71,194.71,194.05,194.17,7816.7409
2013-04-24 10:40:00,194.34,195.02,194.23,195.02,6839.648246661601,194.34,195.02,194.23,195.02,6839.6482
2013-04-24 10:45:00,195.02,195.25,194.79,195.18,19541.85213331886,195.02,195.25,194.79,195.18,19541.8521
2013-04-24 10:50:00,195.14,195.24,194.2,194.34,18781.891217023127,195.14,195.24,194.2,194.34,18781.8912
2013-04-24 10:55:00,194.33,194.55,193.81,193.81,10422.321137770055,194.33,194.55,193.81,193.81,10422.3211
2013-04-24 11:00:00,193.76,194.05,193.57,193.63,11073.716208880687,193.76,194.05,193.57,193.63,11073.7162
2013-04-24 11:05:00,193.65,193.8,193.03,193.46,16610.57431332103,193.65,193.8,193.03,193.46,16610.5743
2013-04-24 11:10:00,193.5,193.67,193.27,193.43,9228.096840733906,193.5,193.67,193.27,193.43,9228.0968
2013-04-24 11:15:00,193.48,193.55,193.31,193.32,8576.701769623276,193.48,193.55,193.31,193.32,8576.7018
2013-04-24 11:20:00,193.43,193.54,193.26,193.46,14330.69156443383,193.43,193.54,193.26,193.46,14330.6916
2013-04-24 11:25:00,193.49,193.54,193.25,193.29,14656.389099989145,193.49,193.54,193.25,193.29,14656.3891
2013-04-24 11:30:00,193.45,193.76,193.14,193.14,5102.5947236999245,193.45,193.76,193.14,193.14,5102.5947
2013-04-24 11:35:00,193.14,193.3,192.97,193.07,5971.121485180763,193.14,193.3,192.97,193.07,5971.1215
2013-04-24 11:40:00,193.06,193.06,192.83,193.06,6948.214091846705,193.06,193.06,192.83,193.06,6948.2141
2013-04-24 11:45:00,193.06,193.52,192.9,193.48,10856.584518510475,193.06,193.52,192.9,193.48,10856.5845
2013-04-24 11:50:00,193.48,193.58,193.43,193.54,5211.160568885029,193.48,193.58,193.43,193.54,5211.1606
2013-04-24 11:55:00,193.41,193.56,193.06,193.16,3691.2387362935615,193.41,193.56,193.06,193.16,3691.2387
2013-04-24 12:00:00,193.27,193.27,192.99,193.15,4559.7654977744005,193.27,193.27,192.99,193.15,4559.7655
2013-04-24 12:05:00,193.06,193.17,192.85,192.87,14656.389099989145,193.06,193.17,192.85,192.87,14656.3891
2013-04-24 12:10:00,193.05,193.06,192.62,192.64,8793.833459993486,193.05,193.06,192.62,192.64,8793.8335
2013-04-24 12:15:00,192.66,192.74,192.51,192.61,13027.901422212572,192.66,192.74,192.51,192.61,13027.9014
2013-04-24 12:20:00,192.67,192.68,191.96,192.24,28118.55390294213,192.67,192.68,191.96,192.24,28118.5539
2013-04-24 12:25:00,192.29,192.94,192.21,192.84,12267.940505916838,192.29,192.94,192.21,192.84,12267.9405
2013-04-24 12:30:00,192.95,192.95,192.42,192.42,7382.477472587125,192.95,192.95,192.42,192.42,7382.4775
2013-04-24 12:35:00,192.42,192.42,191.92,192.24,5428.292259255239,192.42,192.42,191.92,192.24,5428.2923
2013-04-24 12:40:00,192.26,192.43,192.22,192.37,4234.067962219086,192.26,192.43,192.22,192.37,4234.068
2013-04-24 12:45:00,192.53,192.91,192.45,192.74,6839.648246661601,192.53,192.91,192.45,192.74,6839.6482
2013-04-24 12:50:00,192.77,192.89,192.69,192.89,1845.6193681467807,192.77,192.89,192.69,192.89,1845.6194
2013-04-24 12:55:00,192.87,192.95,192.65,192.74,8793.833459993486,192.87,192.95,192.65,192.74,8793.8335
2013-04-24 13:00:00,192.74,193.02,192.63,193.02,9119.5309955488,192.74,193.02,192.63,193.02,9119.531
2013-04-24 13:05:00,193.08,193.29,192.54,192.54,10965.150363695582,193.08,193.29,192.54,192.54,10965.1504
2013-04-24 13:10:00,192.65,192.69,191.6,191.6,31701.22679405059,192.65,192.69,191.6,191.6,31701.2268
2013-04-24 13:15:00,191.71,192.05,191.59,191.6,13245.033112582782,191.71,192.05,191.59,191.6,13245.0331
2013-04-24 13:20:00,191.61,191.7,191.25,191.42,20410.37889479969,191.61,191.7,191.25,191.42,20410.3789
2013-04-24 13:25:00,191.38,191.98,191.09,191.98,15199.218325914668,191.38,191.98,191.09,191.98,15199.2183
2013-04-24 13:30:00,191.87,192.33,191.87,192.11,13787.862338508306,191.87,192.33,191.87,192.11,13787.8623
2013-04-24 13:35:00,192.2,192.28,192.13,192.25,10965.150363695582,192.2,192.28,192.13,192.25,10965.1504
2013-04-24 13:40:00,192.23,192.53,191.98,192.09,34741.070459233524,192.23,192.53,191.98,192.09,34741.0705
2013-04-24 13:45:00,192.07,192.17,191.62,191.64,16176.31093258061,192.07,192.17,191.62,191.64,16176.3109
2013-04-24 13:50:00,191.61,191.99,191.61,191.98,6948.214091846705,191.61,191.99,191.61,191.98,6948.2141
2013-04-24 13:55:00,191.97,192.07,191.86,192.0,7708.175008142439,191.97,192.07,191.86,192.0,7708.175
2013-04-24 14:00:00,191.93,192.62,191.89,192.58,14982.086635544458,191.93,192.62,191.89,192.58,14982.0866
2013-04-24 14:05:00,192.59,193.02,192.57,192.6,8142.438388882858,192.59,193.02,192.57,192.6,8142.4384
2013-04-24 14:10:00,192.57,192.6,192.16,192.16,9228.096840733906,192.57,192.6,192.16,192.16,9228.0968
2013-04-24 14:15:00,192.11,192.34,192.03,192.2,3691.2387362935615,192.11,192.34,192.03,192.2,3691.2387
2013-04-24 14:20:00,192.33,192.68,192.15,192.31,5645.423949625448,192.33,192.68,192.15,192.31,5645.4239
2013-04-24 14:25:00,192.33,192.6,192.23,192.51,13570.730648138097,192.33,192.6,192.23,192.51,13570.7306
2013-04-24 14:30:00,192.68,193.12,192.42,193.11,11725.111279991315,192.68,193.12,192.42,193.11,11725.1113
2013-04-24 14:35:00,192.93,192.95,192.33,192.68,5536.858104440344,192.93,192.95,192.33,192.68,5536.8581
2013-04-24 14:40:00,192.9,192.97,192.53,192.95,10313.755292584952,192.9,192.97,192.53,192.95,10313.7553
2013-04-24 14:45:00,192.88,193.02,192.33,192.33,18673.325371838026,192.88,193.02,192.33,192.33,18673.3254
2013-04-24 14:50:00,192.37,192.51,192.26,192.44,14982.086635544458,192.37,192.51,192.26,192.44,14982.0866
2013-04-24 14:55:00,192.45,192.51,191.63,191.63,22038.86657257627,192.45,192.51,191.63,191.63,22038.8666
2013-04-24 15:00:00,191.63,191.96,191.61,191.77,18673.325371838026,191.63,191.96,191.61,191.77,18673.3254
2013-04-24 15:05:00,191.92,191.92,191.21,191.37,43969.16729996744,191.92,191.92,191.21,191.37,43969.1673
2013-04-24 15:10:00,191.27,191.59,191.16,191.55,13353.598957767888,191.27,191.59,191.16,191.55,13353.599
2013-04-24 15:15:00,191.61,191.83,191.3,191.4,16393.44262295082,191.61,191.83,191.3,191.4,16393.4426
2013-04-24 15:20:00,191.4,191.63,190.9,191.05,34089.675388122894,191.4,191.63,190.9,191.05,34089.6754
2013-04-24 15:25:00,191.05,191.13,190.67,190.67,38975.13842145261,191.05,191.13,190.67,190.67,38975.1384
2013-04-24 15:30:00,190.67,190.91,190.38,190.38,41689.28455108023,190.67,190.91,190.38,190.38,41689.2846
2013-04-24 15:35:00,190.5,190.69,190.18,190.22,36478.1239821952,190.5,190.69,190.18,190.22,36478.124
2013-04-24 15:40:00,190.22,190.58,189.95,190.3,52437.3032244056,190.22,190.58,189.95,190.3,52437.3032
2013-04-24 15:45:00,190.31,190.54,190.21,190.31,49614.59124959288,190.31,190.54,190.21,190.31,49614.5912
2013-04-24 15:50:00,190.25,190.43,189.95,190.15,79687.3303658669,190.25,190.43,189.95,190.15,79687.3304
2013-04-24 15:55:00,190.15,190.59,189.66,189.86,91846.70502659865,190.15,190.59,189.66,189.86,91846.705
2013-04-25 09:30:00,196.45,197.02,195.37,196.61,97492.12897622408,196.45,197.02,195.37,196.61,97492.129
2013-04-25 09:35:00,196.61,198.64,196.61,197.35,85875.58354141787,196.61,198.64,196.61,197.35,85875.5835
2013-04-25 09:40:00,197.82,199.71,196.81,198.71,97274.99728585388,197.82,199.71,196.81,198.71,97274.9973
2013-04-25 09:45:00,198.83,199.1,197.19,197.45,63185.32189773097,198.83,199.1,197.19,197.45,63185.3219
2013-04-25 09:50:00,197.45,198.48,197.45,198.31,39409.40180219303,197.45,198.48,197.45,198.31,39409.4018
2013-04-25 09:55:00,198.35,198.5,197.58,197.93,124416.45858213009,198.35,198.5,197.58,197.93,124416.4586
2013-04-25 10:00:00,197.81,198.19,197.72,197.93,57757.02963847574,197.81,198.19,197.72,197.93,57757.0296
2013-04-25 10:05:00,198.0,198.0,196.27,196.68,97057.86559548366,198.0,198.0,196.27,196.68,97057.8656
2013-04-25 10:10:00,196.68,197.87,196.08,197.69,55694.27857995874,196.68,197.87,196.08,197.69,55694.2786
2013-04-25 10:15:00,197.72,198.17,197.12,197.34,40603.62609922919,197.72,198.17,197.12,197.34,40603.6261
2013-04-25 10:20:00,197.44,197.59,196.79,197.42,41580.71870589512,197.44,197.59,196.79,197.42,41580.7187
2013-04-25 10:25:00,197.5,198.51,196.27,197.33,52111.605688850286,197.5,198.51,196.27,197.33,52111.6057
2013-04-25 10:30:00,197.36,198.22,197.06,197.92,17587.666919986972,197.36,198.22,197.06,197.92,17587.6669
2013-04-25 10:35:00,197.94,198.85,197.89,198.25,34849.63630441863,197.94,198.85,197.89,198.25,34849.6363
2013-04-25 10:40:00,198.04,199.42,198.0,199.06,26815.76376072088,198.04,199.42,198.0,199.06,26815.7638
2013-04-25 10:45:00,199.18,200.4,198.99,200.29,34306.807078493104,199.18,200.4,198.99,200.29,34306.8071
2013-04-25 10:50:00,200.16,200.5,199.15,199.22,44837.69406144827,200.16,200.5,199.15,199.22,44837.6941
2013-04-25 10:55:00,199.14,199.6,199.14,199.23,15416.350016284878,199.14,199.6,199.14,199.23,15416.35
2013-04-25 11:00:00,199.37,199.74,199.25,199.54,7165.345782216915,199.37,199.74,199.25,199.54,7165.3458
2013-04-25 11:05:00,199.61,199.69,199.02,199.15,9119.5309955488,199.61,199.69,199.02,199.15,9119.531
2013-04-25 11:10:00,199.14,199.54,198.38,198.89,14439.257409618936,199.14,199.54,198.38,198.89,14439.2574
2013-04-25 11:15:00,198.88,199.15,198.39,199.0,12810.769731842363,198.88,199.15,198.39,199.0,12810.7697
2013-04-25 11:20:00,198.62,198.96,197.63,197.63,17696.232765172077,198.62,198.96,197.63,197.63,17696.2328
2013-04-25 11:25:00,197.77,198.19,197.66,197.94,18890.45706220823,197.77,198.19,197.66,197.94,18890.4571
2013-04-25 11:30:00,197.98,198.15,197.92,198.04,27250.02714146129,197.98,198.15,197.92,198.04,27250.0271
2013-04-25 11:35:00,198.04,198.04,197.23,197.47,16176.31093258061,198.04,198.04,197.23,197.47,16176.3109
2013-04-25 11:40:00,197.24,197.76,196.85,197.05,20518.944739984803,197.24,197.76,196.85,197.05,20518.9447
2013-04-25 11:45:00,197.08,197.26,196.91,197.0,19107.58875257844,197.08,197.26,196.91,197.0,19107.5888
2013-04-25 11:50:00,196.9,197.09,196.65,196.83,13245.033112582782,196.9,197.09,196.65,196.83,13245.0331
2013-04-25 11:55:00,196.89,196.95,196.53,196.66,14004.994028878516,196.89,196.95,196.53,196.66,14004.994
2013-04-25 12:00:00,196.79,196.81,196.55,196.59,19541.85213331886,196.79,196.81,196.55,196.59,19541.8521
2013-04-25 12:05:00,196.58,196.69,196.4,196.42,24970.144392574097,196.58,196.69,196.4,196.42,24970.1444
2013-04-25 12:10:00,196.37,196.65,196.34,196.48,13679.296493323202,196.37,196.65,196.34,196.48,13679.2965
2013-04-25 12:15:00,196.54,196.65,196.41,196.54,13027.901422212572,196.54,196.65,196.41,196.54,13027.9014
2013-04-25 12:20:00,196.5,196.59,196.47,196.53,3908.370426663772,196.5,196.59,196.47,196.53,3908.3704
2013-04-25 12:25:00,196.48,196.91,196.38,196.64,30181.304961459125,196.48,196.91,196.38,196.64,30181.305
2013-04-25 12:30:00,196.7,196.87,196.52,196.68,10748.018673325372,196.7,196.87,196.52,196.68,10748.0187
2013-04-25 12:35:00,196.66,196.76,196.53,196.68,12050.80881554663,196.66,196.76,196.53,196.68,12050.8088
2013-04-25 12:40:00,196.7,196.78,196.56,196.65,22147.43241776137,196.7,196.78,196.56,196.65,22147.4324
2013-04-25 12:45:00,196.67,196.72,196.22,196.37,17804.798610357182,196.67,196.72,196.22,196.37,17804.7986
2013-04-25 12:50:00,196.45,196.83,196.45,196.52,10530.886982955162,196.45,196.83,196.45,196.52,10530.887
2013-04-25 12:55:00,196.53,196.63,195.96,196.28,13787.862338508306,196.53,196.63,195.96,196.28,13787.8623
2013-04-25 13:00:00,196.39,196.39,196.19,196.29,1519.921832591467,196.39,196.39,196.19,196.29,1519.9218
2013-04-25 13:05:00,196.3,196.42,196.18,196.22,8902.399305178591,196.3,196.42,196.18,196.22,8902.3993
2013-04-25 13:10:00,196.3,196.45,196.15,196.45,7925.306698512648,196.3,196.45,196.15,196.45,7925.3067
2013-04-25 13:15:00,196.46,196.65,196.29,196.29,6296.819020736077,196.46,196.65,196.29,196.29,6296.819
2013-04-25 13:20:00,196.39,196.98,196.39,196.75,16502.008468135926,196.39,196.98,196.39,196.75,16502.0085
2013-04-25 13:25:00,196.65,196.95,196.63,196.77,14873.520790359353,196.65,196.95,196.63,196.77,14873.5208
2013-04-25 13:30:00,196.75,196.81,196.19,196.2,14330.69156443383,196.75,196.81,196.19,196.2,14330.6916
2013-04-25 13:35:00,196.26,196.46,196.15,196.31,8576.701769623276,196.26,196.46,196.15,196.31,8576.7018
2013-04-25 13:40:00,196.32,196.54,196.32,196.54,2822.711974812724,196.32,196.54,196.32,196.54,2822.712
2013-04-25 13:45:00,196.49,196.54,195.96,196.13,11399.413744436,196.49,196.54,195.96,196.13,11399.4137
2013-04-25 13:50:00,196.23,196.46,196.09,196.35,4125.502117033981,196.23,196.46,196.09,196.35,4125.5021
2013-04-25 13:55:00,196.36,196.79,196.32,196.64,7708.175008142439,196.36,196.79,196.32,196.64,7708.175
2013-04-25 14:00:00,196.58,196.73,196.29,196.73,13136.467267397677,196.58,196.73,196.29,196.73,13136.4673
2013-04-25 14:05:00,196.61,196.82,196.6,196.66,16067.745087395506,196.61,196.82,196.6,196.66,16067.7451
2013-04-25 14:10:00,196.64,197.06,196.64,197.06,27684.29052220172,196.64,197.06,196.64,197.06,27684.2905
2013-04-25 14:15:00,197.1,197.39,196.88,197.12,24427.31516664857,197.1,197.39,196.88,197.12,24427.3152
2013-04-25 14:20:00,197.1,197.1,196.65,196.76,4885.463033329715,197.1,197.1,196.65,196.76,4885.463
2013-04-25 14:25:00,196.71,197.06,196.71,197.0,2062.7510585169907,196.71,197.06,196.71,197.0,2062.7511
2013-04-25 14:30:00,196.94,197.0,196.82,196.95,4342.633807404191,196.94,197.0,196.82,196.95,4342.6338
2013-04-25 14:35:00,196.87,197.2,196.86,197.15,10748.018673325372,196.87,197.2,196.86,197.15,10748.0187
2013-04-25 14:40:00,197.15,197.37,197.07,197.37,5971.121485180763,197.15,197.37,197.07,197.37,5971.1215
2013-04-25 14:45:00,197.29,197.35,197.23,197.35,10205.189447399847,197.29,197.35,197.23,197.35,10205.1894
2013-04-25 14:50:00,197.35,197.57,197.04,197.12,16067.745087395506,197.35,197.57,197.04,197.12,16067.7451
2013-04-25 14:55:00,197.23,197.51,197.07,197.51,11073.716208880687,197.23,197.51,197.07,197.51,11073.7162
2013-04-25 15:00:00,197.48,197.49,196.86,197.47,7056.77993703181,197.48,197.49,196.86,197.47,7056.7799
2013-04-25 15:05:00,197.51,197.59,197.15,197.54,16176.31093258061,197.51,197.59,197.15,197.54,16176.3109
2013-04-25 15:10:00,197.56,197.79,197.25,197.78,11507.979589621104,197.56,197.79,197.25,197.78,11507.9796
2013-04-25 15:15:00,197.92,198.01,197.82,197.97,25187.276082944307,197.92,198.01,197.82,197.97,25187.2761
2013-04-25 15:20:00,198.02,198.02,197.84,197.94,25078.7102377592,198.02,198.02,197.84,197.94,25078.7102
2013-04-25 15:25:00,197.93,198.54,197.89,198.45,26598.632070350668,197.93,198.54,197.89,198.45,26598.6321
2013-04-25 15:30:00,198.31,198.85,198.25,198.85,24101.61763109326,198.31,198.85,198.25,198.85,24101.6176
2013-04-25 15:35:00,198.87,199.15,198.78,199.02,28878.51481923787,198.87,199.15,198.78,199.02,28878.5148
2013-04-25 15:40:00,199.14,199.33,198.96,199.01,29204.212354793184,199.14,199.33,198.96,199.01,29204.2124
2013-04-25 15:45:00,198.99,199.08,198.35,198.94,31049.831722939965,198.99,199.08,198.35,198.94,31049.8317
2013-04-25 15:50:00,198.94,198.96,198.54,198.66,33221.14862664206,198.94,198.96,198.54,198.66,33221.1486
2013-04-25 15:55:00,198.64,198.99,198.47,198.94,52871.56660514602,198.64,198.99,198.47,198.94,52871.5666
2013-04-26 09:30:00,198.86,199.93,196.84,199.76,48637.49864292693,198.86,199.93,196.84,199.76,48637.4986
2013-04-26 09:35:00,199.44,201.22,199.44,200.19,36260.992291824994,199.44,201.22,199.44,200.19,36260.9923
2013-04-26 09:40:00,200.18,200.3,199.44,199.58,10530.886982955162,200.18,200.3,199.44,199.58,10530.887
2013-04-26 09:45:00,199.56,199.72,199.47,199.64,8359.570079253068,199.56,199.72,199.47,199.64,8359.5701
2013-04-26 09:50:00,199.56,199.58,198.93,199.09,21387.47150146564,199.56,199.58,198.93,199.09,21387.4715
2013-04-26 09:55:00,199.2,199.2,197.97,198.55,22798.827488872,199.2,199.2,197.97,198.55,22798.8275
2013-04-26 10:00:00,198.31,198.44,197.57,197.67,17804.798610357182,198.31,198.44,197.57,197.67,17804.7986
2013-04-26 10:05:00,197.66,197.94,197.23,197.81,16719.140158506136,197.66,197.94,197.23,197.81,16719.1402
2013-04-26 10:10:00,197.66,197.97,197.31,197.37,9119.5309955488,197.66,197.97,197.31,197.37,9119.531
2013-04-26 10:15:00,197.36,197.36,196.79,197.02,19107.58875257844,197.36,197.36,196.79,197.02,19107.5888
2013-04-26 10:20:00,196.88,196.88,196.23,196.56,9010.965150363696,196.88,196.88,196.23,196.56,9010.9652
2013-04-26 10:25:00,196.7,197.8,196.57,197.8,16284.876777765716,196.7,197.8,196.57,197.8,16284.8768
2013-04-26 10:30:00,197.79,197.79,197.22,197.22,6188.253175550972,197.79,197.79,197.22,197.22,6188.2532
2013-04-26 10:35:00,197.16,197.63,197.07,197.32,5645.423949625448,197.16,197.63,197.07,197.32,5645.4239
2013-04-26 10:40:00,197.34,197.63,197.07,197.42,4016.936271848877,197.34,197.63,197.07,197.42,4016.9363
2013-04-26 10:45:00,197.38,197.54,197.25,197.51,3148.4095103680384,197.38,197.54,197.25,197.51,3148.4095
2013-04-26 10:50:00,197.47,197.64,197.15,197.64,4342.633807404191,197.47,197.64,197.15,197.64,4342.6338
2013-04-26 10:55:00,197.48,198.25,197.39,198.05,51460.21061773966,197.48,198.25,197.39,198.05,51460.2106
2013-04-26 11:00:00,198.17,198.43,197.98,198.28,33438.28031701227,198.17,198.43,197.98,198.28,33438.2803
2013-04-26 11:05:00,198.28,198.28,197.78,197.86,24210.18347627836,198.28,198.28,197.78,197.86,24210.1835
2013-04-26 11:10:00,197.87,197.94,197.54,197.57,19433.28628813376,197.87,197.94,197.54,197.57,19433.2863
2013-04-26 11:15:00,197.56,197.89,197.51,197.7,4776.89718814461,197.56,197.89,197.51,197.7,4776.8972
2013-04-26 11:20:00,197.69,197.9,197.55,197.76,6079.687330365867,197.69,197.9,197.55,197.76,6079.6873
2013-04-26 11:25:00,197.97,198.1,197.54,197.54,8902.399305178591,197.97,198.1,197.54,197.54,8902.3993
2013-04-26 11:30:00,197.43,197.52,196.8,197.03,8902.399305178591,197.43,197.52,196.8,197.03,8902.3993
2013-04-26 11:35:00,197.1,197.1,196.87,197.06,4016.936271848877,197.1,197.1,196.87,197.06,4016.9363
2013-04-26 11:40:00,197.12,197.94,197.09,197.82,7708.175008142439,197.12,197.94,197.09,197.82,7708.175
2013-04-26 11:45:00,197.89,197.89,197.34,197.58,7491.043317772229,197.89,197.89,197.34,197.58,7491.0433
2013-04-26 11:50:00,197.58,197.82,197.58,197.78,2279.8827488872003,197.58,197.82,197.58,197.78,2279.8827
2013-04-26 11:55:00,197.77,197.99,197.6,197.86,8142.438388882858,197.77,197.99,197.6,197.86,8142.4384
2013-04-26 12:00:00,197.85,197.92,197.27,197.82,7382.477472587125,197.85,197.92,197.27,197.82,7382.4775
2013-04-26 12:05:00,197.83,197.88,197.52,197.55,5536.858104440344,197.83,197.88,197.52,197.55,5536.8581
2013-04-26 12:10:00,197.67,197.94,197.47,197.82,1845.6193681467807,197.67,197.94,197.47,197.82,1845.6194
2013-04-26 12:15:00,197.82,197.86,197.39,197.57,4885.463033329715,197.82,197.86,197.39,197.57,4885.463
2013-04-26 12:20:00,197.49,197.5,197.18,197.33,3365.541200738248,197.49,197.5,197.18,197.33,3365.5412
2013-04-26 12:25:00,197.12,197.23,196.96,196.97,5102.5947236999245,197.12,197.23,196.96,196.97,5102.5947
2013-04-26 12:30:00,196.93,197.31,196.76,196.89,9010.965150363696,196.93,197.31,196.76,196.89,9010.9652
2013-04-26 12:35:00,197.02,197.04,196.75,196.83,3691.2387362935615,197.02,197.04,196.75,196.83,3691.2387
2013-04-26 12:40:00,196.74,196.86,196.66,196.74,3582.6728911084574,196.74,196.86,196.66,196.74,3582.6729
2013-04-26 12:45:00,196.76,196.82,196.52,196.65,6188.253175550972,196.76,196.82,196.52,196.65,6188.2532
2013-04-26 12:50:00,196.79,196.79,196.59,196.72,3908.370426663772,196.79,196.79,196.59,196.72,3908.3704
2013-04-26 12:55:00,196.73,197.0,196.73,196.89,6622.516556291391,196.73,197.0,196.73,196.89,6622.5166
2013-04-26 13:00:00,196.89,197.07,196.64,196.69,6079.687330365867,196.89,197.07,196.64,196.69,6079.6873
2013-04-26 13:05:00,196.66,196.8,196.64,196.76,4342.633807404191,196.66,196.8,196.64,196.76,4342.6338
2013-04-26 13:10:00,196.85,196.99,196.77,196.87,3799.804581478667,196.85,196.99,196.77,196.87,3799.8046
2013-04-26 13:15:00,197.04,197.04,196.86,196.96,3256.975355553143,197.04,197.04,196.86,196.96,3256.9754
2013-04-26 13:20:00,197.02,197.28,197.0,197.14,2714.14612962762,197.02,197.28,197.0,197.14,2714.1461
2013-04-26 13:25:00,197.18,197.58,197.18,197.58,10422.321137770055,197.18,197.58,197.18,197.58,10422.3211
2013-04-26 13:30:00,197.49,197.55,197.03,197.03,7925.306698512648,197.49,197.55,197.03,197.03,7925.3067
2013-04-26 13:35:00,196.99,197.02,196.89,196.98,3908.370426663772,196.99,197.02,196.89,196.98,3908.3704
2013-04-26 13:40:00,197.03,197.03,196.65,196.66,4016.936271848877,197.03,197.03,196.65,196.66,4016.9363
2013-04-26 13:45:00,196.53,196.84,196.53,196.67,4885.463033329715,196.53,196.84,196.53,196.67,4885.463
2013-04-26 13:50:00,196.6,196.72,196.43,196.43,5428.292259255239,196.6,196.72,196.43,196.43,5428.2923
2013-04-26 13:55:00,196.43,196.49,196.42,196.45,3582.6728911084574,196.43,196.49,196.42,196.45,3582.6729
2013-04-26 14:00:00,196.44,196.63,196.35,196.44,7708.175008142439,196.44,196.63,196.35,196.44,7708.175
2013-04-26 14:05:00,196.55,196.6,196.39,196.56,10205.189447399847,196.55,196.6,196.39,196.56,10205.1894
2013-04-26 14:10:00,196.65,196.73,196.3,196.34,7382.477472587125,196.65,196.73,196.3,196.34,7382.4775
2013-04-26 14:15:00,196.54,196.54,196.22,196.22,3365.541200738248,196.54,196.54,196.22,196.22,3365.5412
2013-04-26 14:20:00,196.28,196.29,195.95,196.07,13136.467267397677,196.28,196.29,195.95,196.07,13136.4673
2013-04-26 14:25:00,196.09,196.18,195.9,195.99,12050.80881554663,196.09,196.18,195.9,195.99,12050.8088
2013-04-26 14:30:00,196.02,196.21,195.76,195.76,9119.5309955488,196.02,196.21,195.76,195.76,9119.531
2013-04-26 14:35:00,195.8,196.14,195.77,195.97,4234.067962219086,195.8,196.14,195.77,195.97,4234.068
2013-04-26 14:40:00,196.01,196.33,196.01,196.17,7925.306698512648,196.01,196.33,196.01,196.17,7925.3067
2013-04-26 14:45:00,196.15,196.35,195.94,196.35,5645.423949625448,196.15,196.35,195.94,196.35,5645.4239
2013-04-26 14:50:00,196.49,196.61,196.08,196.49,4559.7654977744005,196.49,196.61,196.08,196.49,4559.7655
2013-04-26 14:55:00,196.49,196.66,196.4,196.61,4885.463033329715,196.49,196.66,196.4,196.61,4885.463
2013-04-26 15:00:00,196.61,196.9,196.56,196.85,5428.292259255239,196.61,196.9,196.56,196.85,5428.2923
2013-04-26 15:05:00,196.85,197.1,196.73,197.1,10313.755292584952,196.85,197.1,196.73,197.1,10313.7553
2013-04-26 15:10:00,197.11,197.17,196.99,197.11,6296.819020736077,197.11,197.17,196.99,197.11,6296.819
2013-04-26 15:15:00,197.16,197.35,197.1,197.26,8902.399305178591,197.16,197.35,197.1,197.26,8902.3993
2013-04-26 15:20:00,197.24,197.31,197.13,197.24,8251.004234067963,197.24,197.31,197.13,197.24,8251.0042
2013-04-26 15:25:00,197.24,197.59,197.13,197.59,8902.399305178591,197.24,197.59,197.13,197.59,8902.3993
2013-04-26 15:30:00,197.56,197.56,197.16,197.24,12702.203886657258,197.56,197.56,197.16,197.24,12702.2039
2013-04-26 15:35:00,197.28,197.32,197.12,197.17,10205.189447399847,197.28,197.32,197.12,197.17,10205.1894
2013-04-26 15:40:00,197.17,197.3,197.06,197.1,14873.520790359353,197.17,197.3,197.06,197.1,14873.5208
2013-04-26 15:45:00,197.09,197.13,196.78,196.9,20410.37889479969,197.09,197.13,196.78,196.9,20410.3789
2013-04-26 15:50:00,196.9,196.9,196.58,196.58,36803.82151775052,196.9,196.9,196.58,196.58,36803.8215
2013-04-26 15:55:00,196.59,196.96,196.42,196.74,63945.28281402671,196.59,196.96,196.42,196.74,63945.2828
2013-04-29 09:30:00,202.37,207.25,202.04,203.0,161328.8459450657,202.37,207.25,202.04,203.0,161328.8459
2013-04-29 09:35:00,202.74,204.44,202.74,203.7,55260.01519921833,202.74,204.44,202.74,203.7,55260.0152
2013-04-29 09:40:00,203.67,205.41,203.67,204.51,81207.25219845837,203.67,205.41,203.67,204.51,81207.2522
2013-04-29 09:45:00,204.65,204.81,203.42,203.43,44837.69406144827,204.65,204.81,203.42,203.43,44837.6941
2013-04-29 09:50:00,203.49,204.38,203.4,203.75,35392.465530344154,203.49,204.38,203.4,203.75,35392.4655
2013-04-29 09:55:00,203.66,204.94,203.61,204.61,40277.92856367387,203.66,204.94,203.61,204.61,40277.9286
2013-04-29 10:00:00,204.84,204.84,204.1,204.7,58082.72717403105,204.84,204.84,204.1,204.7,58082.7272
2013-04-29 10:05:00,204.75,205.96,204.7,205.41,45814.78666811421,204.75,205.96,204.7,205.41,45814.7867
2013-04-29 10:10:00,205.5,206.28,205.06,205.67,34958.202149603734,205.5,206.28,205.06,205.67,34958.2021
2013-04-29 10:15:00,205.73,205.77,205.33,205.6,14873.520790359353,205.73,205.77,205.33,205.6,14873.5208
2013-04-29 10:20:00,205.6,206.41,205.6,206.23,28444.25143849745,205.6,206.41,205.6,206.23,28444.2514
2013-04-29 10:25:00,206.33,206.49,205.76,205.86,63836.7169688416,206.33,206.49,205.76,205.86,63836.717
2013-04-29 10:30:00,205.9,206.14,205.67,205.71,51785.90815329498,205.9,206.14,205.67,205.71,51785.9082
2013-04-29 10:35:00,205.64,206.45,205.52,206.22,31592.660948865487,205.64,206.45,205.52,206.22,31592.6609
2013-04-29 10:40:00,206.24,206.6,206.1,206.18,17044.837694061447,206.24,206.6,206.1,206.18,17044.8377
2013-04-29 10:45:00,206.1,206.59,206.08,206.4,15416.350016284878,206.1,206.59,206.08,206.4,15416.35
2013-04-29 10:50:00,206.4,206.55,206.06,206.18,11290.847899250895,206.4,206.55,206.06,206.18,11290.8479
2013-04-29 10:55:00,206.16,206.39,205.88,205.93,14222.125719248725,206.16,206.39,205.88,205.93,14222.1257
2013-04-29 11:00:00,205.9,205.9,205.36,205.38,60471.17576810336,205.9,205.9,205.36,205.38,60471.1758
2013-04-29 11:05:00,205.41,205.41,204.6,204.71,23667.35425035284,205.41,205.41,204.6,204.71,23667.3543
2013-04-29 11:10:00,204.73,205.2,204.24,205.16,26272.93453479536,204.73,205.2,204.24,205.16,26272.9345
2013-04-29 11:15:00,205.15,205.41,205.03,205.36,17044.837694061447,205.15,205.41,205.03,205.36,17044.8377
2013-04-29 11:20:00,205.35,205.43,205.26,205.34,11182.282054065792,205.35,205.43,205.26,205.34,11182.2821
2013-04-29 11:25:00,205.38,205.49,204.71,205.27,16936.271848876346,205.38,205.49,204.71,205.27,16936.2718
2013-04-29 11:30:00,205.27,205.49,205.1,205.4,21387.47150146564,205.27,205.49,205.1,205.4,21387.4715
2013-04-29 11:35:00,205.4,205.59,205.11,205.35,14982.086635544458,205.4,205.59,205.11,205.35,14982.0866
2013-04-29 11:40:00,205.34,205.53,205.2,205.5,8576.701769623276,205.34,205.53,205.2,205.5,8576.7018
2013-04-29 11:45:00,205.56,205.65,205.41,205.49,14113.55987406362,205.56,205.65,205.41,205.49,14113.5599
2013-04-29 11:50:00,205.51,205.98,205.51,205.98,12702.203886657258,205.51,205.98,205.51,205.98,12702.2039
2013-04-29 11:55:00,205.98,206.35,205.91,206.31,24861.578547388992,205.98,206.35,205.91,206.31,24861.5785
2013-04-29 12:00:00,206.19,206.73,206.19,206.51,27575.724677016613,206.19,206.73,206.19,206.51,27575.7247
2013-04-29 12:05:00,206.68,206.68,206.29,206.37,12376.506351101943,206.68,206.68,206.29,206.37,12376.5064
2013-04-29 12:10:00,206.37,206.58,206.28,206.34,12593.638041472152,206.37,206.58,206.28,206.34,12593.638
2013-04-29 12:15:00,206.39,206.71,206.28,206.56,19867.549668874173,206.39,206.71,206.28,206.56,19867.5497
2013-04-29 12:20:00,206.58,206.7,206.36,206.48,16284.876777765716,206.58,206.7,206.36,206.48,16284.8768
2013-04-29 12:25:00,206.43,206.45,206.0,206.0,16502.008468135926,206.43,206.45,206.0,206.0,16502.0085
2013-04-29 12:30:00,206.02,206.27,205.87,205.87,10530.886982955162,206.02,206.27,205.87,205.87,10530.887
2013-04-29 12:35:00,205.86,206.29,205.82,206.16,7273.91162740202,205.86,206.29,205.82,206.16,7273.9116
2013-04-29 12:40:00,206.16,206.42,206.01,206.18,8359.570079253068,206.16,206.42,206.01,206.18,8359.5701
2013-04-29 12:45:00,206.25,206.25,205.89,205.93,2931.277819997829,206.25,206.25,205.89,205.93,2931.2778
2013-04-29 12:50:00,206.03,206.03,205.76,205.78,8142.438388882858,206.03,206.03,205.76,205.78,8142.4384
2013-04-29 12:55:00,205.87,206.14,205.79,206.08,5428.292259255239,205.87,206.14,205.79,206.08,5428.2923
2013-04-29 13:00:00,205.96,206.33,205.96,206.18,25404.40777331452,205.96,206.33,205.96,206.18,25404.4078
2013-04-29 13:05:00,206.2,206.33,205.97,205.97,6296.819020736077,206.2,206.33,205.97,205.97,6296.819
2013-04-29 13:10:00,206.05,206.33,205.98,206.33,7382.477472587125,206.05,206.33,205.98,206.33,7382.4775
2013-04-29 13:15:00,206.33,206.58,206.27,206.55,15524.915861469985,206.33,206.58,206.27,206.55,15524.9159
2013-04-29 13:20:00,206.53,206.54,206.22,206.33,18239.0619910976,206.53,206.54,206.22,206.33,18239.062
2013-04-29 13:25:00,206.3,206.76,206.22,206.64,19650.417978503963,206.3,206.76,206.22,206.64,19650.418
2013-04-29 13:30:00,206.64,206.67,205.97,206.05,18239.0619910976,206.64,206.67,205.97,206.05,18239.062
2013-04-29 13:35:00,206.11,206.14,205.65,205.67,13679.296493323202,206.11,206.14,205.65,205.67,13679.2965
2013-04-29 13:40:00,205.66,206.34,205.63,206.33,17261.969384431657,205.66,206.34,205.63,206.33,17261.9694
2013-04-29 13:45:00,206.31,206.44,206.12,206.39,16067.745087395506,206.31,206.44,206.12,206.39,16067.7451
2013-04-29 13:50:00,206.34,206.39,206.26,206.33,14764.95494517425,206.34,206.39,206.26,206.33,14764.9549
2013-04-29 13:55:00,206.33,206.49,206.26,206.33,14656.389099989145,206.33,206.49,206.26,206.33,14656.3891
2013-04-29 14:00:00,206.26,206.41,206.23,206.28,7273.91162740202,206.26,206.41,206.23,206.28,7273.9116
2013-04-29 14:05:00,206.37,206.42,206.29,206.36,15633.481706655088,206.37,206.42,206.29,206.36,15633.4817
2013-04-29 14:10:00,206.36,206.59,206.31,206.36,17696.232765172077,206.36,206.59,206.31,206.36,17696.2328
2013-04-29 14:15:00,206.35,206.42,206.3,206.38,15307.784171099773,206.35,206.42,206.3,206.38,15307.7842
2013-04-29 14:20:00,206.36,206.45,206.21,206.23,8576.701769623276,206.36,206.45,206.21,206.23,8576.7018
2013-04-29 14:25:00,206.21,206.43,206.1,206.18,13896.42818369341,206.21,206.43,206.1,206.18,13896.4282
2013-04-29 14:30:00,206.17,206.44,206.1,206.22,9988.05775702964,206.17,206.44,206.1,206.22,9988.0578
2013-04-29 14:35:00,206.23,206.49,206.05,206.49,25078.7102377592,206.23,206.49,206.05,206.49,25078.7102
2013-04-29 14:40:00,206.46,206.46,206.2,206.32,18021.930300727392,206.46,206.46,206.2,206.32,18021.9303
2013-04-29 14:45:00,206.27,206.29,206.02,206.11,15307.784171099773,206.27,206.29,206.02,206.11,15307.7842
2013-04-29 14:50:00,206.11,206.3,206.02,206.06,12919.335577027468,206.11,206.3,206.02,206.06,12919.3356
2013-04-29 14:55:00,206.08,206.26,205.99,205.99,13896.42818369341,206.08,206.26,205.99,205.99,13896.4282
2013-04-29 15:00:00,205.99,206.0,205.87,205.94,20844.642275540114,205.99,206.0,205.87,205.94,20844.6423
2013-04-29 15:05:00,205.93,205.97,205.31,205.62,24101.61763109326,205.93,205.97,205.31,205.62,24101.6176
2013-04-29 15:10:00,205.61,205.78,205.56,205.71,18347.627836282707,205.61,205.78,205.56,205.71,18347.6278
2013-04-29 15:15:00,205.66,205.7,205.44,205.45,11399.413744436,205.66,205.7,205.44,205.45,11399.4137
2013-04-29 15:20:00,205.45,205.51,205.19,205.37,25295.84192812941,205.45,205.51,205.19,205.37,25295.8419
2013-04-29 15:25:00,205.36,205.68,205.19,205.36,19976.11551405928,205.36,205.68,205.19,205.36,19976.1155
2013-04-29 15:30:00,205.32,205.9,205.32,205.83,34849.63630441863,205.32,205.9,205.32,205.83,34849.6363
2013-04-29 15:35:00,205.87,205.88,205.38,205.44,30507.00249701444,205.87,205.88,205.38,205.44,30507.0025
2013-04-29 15:40:00,205.46,205.76,205.45,205.7,25838.671154054937,205.46,205.76,205.45,205.7,25838.6712
2013-04-29 15:45:00,205.76,205.88,205.73,205.73,30507.00249701444,205.76,205.88,205.73,205.73,30507.0025
2013-04-29 15:50:00,205.75,205.84,205.46,205.8,37889.47996960156,205.75,205.84,205.46,205.8,37889.48
2013-04-29 15:55:00,205.76,206.1,205.72,205.97,62642.492671805456,205.76,206.1,205.72,205.97,62642.4927
2013-04-30 09:30:00,206.27,207.53,206.14,207.45,87829.76875474976,206.27,207.53,206.14,207.45,87829.7688
2013-04-30 09:35:00,207.21,208.33,207.08,208.2,43643.46976441212,207.21,208.33,207.08,208.2,43643.4698
2013-04-30 09:40:00,208.08,208.18,207.24,207.5,81750.0814243839,208.08,208.18,207.24,207.5,81750.0814
2013-04-30 09:45:00,207.39,207.39,206.04,206.13,32352.62186516122,207.39,207.39,206.04,206.13,32352.6219
2013-04-30 09:50:00,206.28,206.58,204.64,205.48,36803.82151775052,206.28,206.58,204.64,205.48,36803.8215
2013-04-30 09:55:00,205.51,205.79,204.82,205.57,23450.22255998263,205.51,205.79,204.82,205.57,23450.2226
2013-04-30 10:00:00,205.54,205.86,204.31,204.89,29421.344045163394,205.54,205.86,204.31,204.89,29421.344
2013-04-30 10:05:00,204.86,204.93,203.91,204.62,19107.58875257844,204.86,204.93,203.91,204.62,19107.5888
2013-04-30 10:10:00,204.51,204.6,203.59,203.66,24318.749321463467,204.51,204.6,203.59,203.66,24318.7493
2013-04-30 10:15:00,203.62,203.9,203.05,203.25,33329.71447182717,203.62,203.9,203.05,203.25,33329.7145
2013-04-30 10:20:00,203.17,203.88,203.17,203.79,17587.666919986972,203.17,203.88,203.17,203.79,17587.6669
2013-04-30 10:25:00,203.89,203.92,202.69,202.69,26381.50037998045,203.89,203.92,202.69,202.69,26381.5004
2013-04-30 10:30:00,202.66,203.44,202.66,203.39,19650.417978503963,202.66,203.44,202.66,203.39,19650.418
2013-04-30 10:35:00,203.4,204.42,203.4,204.25,23015.95917924221,203.4,204.42,203.4,204.25,23015.9592
2013-04-30 10:40:00,204.25,204.96,204.06,204.59,15524.915861469985,204.25,204.96,204.06,204.59,15524.9159
2013-04-30 10:45:00,204.39,204.89,204.31,204.78,7925.306698512648,204.39,204.89,204.31,204.78,7925.3067
2013-04-30 10:50:00,204.5,205.06,204.37,204.4,12267.940505916838,204.5,205.06,204.37,204.4,12267.9405
2013-04-30 10:55:00,204.47,204.73,203.46,203.69,38540.87504071219,204.47,204.73,203.46,203.69,38540.875
2013-04-30 11:00:00,203.68,203.92,203.03,203.09,17587.666919986972,203.68,203.92,203.03,203.09,17587.6669
2013-04-30 11:05:00,203.01,203.12,202.73,202.81,24861.578547388992,203.01,203.12,202.73,202.81,24861.5785
2013-04-30 11:10:00,202.74,203.15,202.37,202.46,34523.938768863314,202.74,203.15,202.37,202.46,34523.9388
2013-04-30 11:15:00,202.42,202.42,201.8,201.82,33329.71447182717,202.42,202.42,201.8,201.82,33329.7145
2013-04-30 11:20:00,201.73,201.83,201.58,201.6,60688.307458473566,201.73,201.83,201.58,201.6,60688.3075
2013-04-30 11:25:00,201.62,201.84,201.48,201.67,35066.76799478884,201.62,201.84,201.48,201.67,35066.768
2013-04-30 11:30:00,201.76,201.83,201.6,201.81,20518.944739984803,201.76,201.83,201.6,201.81,20518.9447
2013-04-30 11:35:00,201.75,201.86,201.58,201.67,41363.587015524914,201.75,201.86,201.58,201.67,41363.587
2013-04-30 11:40:00,201.69,201.71,201.34,201.62,9336.662685919013,201.69,201.71,201.34,201.62,9336.6627
2013-04-30 11:45:00,201.61,201.67,201.09,201.45,14222.125719248725,201.61,201.67,201.09,201.45,14222.1257
2013-04-30 11:50:00,201.32,201.82,201.32,201.63,10313.755292584952,201.32,201.82,201.32,201.63,10313.7553
2013-04-30 11:55:00,201.64,201.76,201.46,201.73,12919.335577027468,201.64,201.76,201.46,201.73,12919.3356
2013-04-30 12:00:00,201.77,201.77,201.45,201.56,6513.950711106286,201.77,201.77,201.45,201.56,6513.9507
2013-04-30 12:05:00,201.63,201.8,201.42,201.65,7708.175008142439,201.63,201.8,201.42,201.65,7708.175
2013-04-30 12:10:00,201.65,201.86,201.55,201.58,9445.228531104114,201.65,201.86,201.55,201.58,9445.2285
2013-04-30 12:15:00,201.61,201.61,201.18,201.44,8251.004234067963,201.61,201.61,201.18,201.44,8251.0042
2013-04-30 12:20:00,201.46,201.69,201.4,201.6,7273.91162740202,201.46,201.69,201.4,201.6,7273.9116
2013-04-30 12:25:00,201.56,201.56,201.22,201.37,9770.92606665943,201.56,201.56,201.22,201.37,9770.9261
2013-04-30 12:30:00,201.35,201.45,201.17,201.31,7056.77993703181,201.35,201.45,201.17,201.31,7056.7799
2013-04-30 12:35:00,201.36,201.41,200.99,201.18,14439.257409618936,201.36,201.41,200.99,201.18,14439.2574
2013-04-30 12:40:00,201.12,201.37,201.11,201.21,4559.7654977744005,201.12,201.37,201.11,201.21,4559.7655
2013-04-30 12:45:00,201.19,201.37,201.03,201.3,8251.004234067963,201.19,201.37,201.03,201.3,8251.0042
2013-04-30 12:50:00,201.22,201.35,201.15,201.18,16719.140158506136,201.22,201.35,201.15,201.18,16719.1402
2013-04-30 12:55:00,201.26,201.67,201.24,201.48,19433.28628813376,201.26,201.67,201.24,201.48,19433.2863
2013-04-30 13:00:00,201.48,201.67,201.27,201.32,12810.769731842363,201.48,201.67,201.27,201.32,12810.7697
2013-04-30 13:05:00,201.32,201.54,201.29,201.53,7925.306698512648,201.32,201.54,201.29,201.53,7925.3067
2013-04-30 13:10:00,201.53,201.53,201.17,201.39,13027.901422212572,201.53,201.53,201.17,201.39,13027.9014
2013-04-30 13:15:00,201.39,201.72,201.34,201.68,22798.827488872,201.39,201.72,201.34,201.68,22798.8275
2013-04-30 13:20:00,201.71,201.72,201.17,201.17,12485.072196287048,201.71,201.72,201.17,201.17,12485.0722
2013-04-30 13:25:00,201.13,201.29,201.13,201.21,4016.936271848877,201.13,201.29,201.13,201.21,4016.9363
2013-04-30 13:30:00,201.18,201.54,201.09,201.26,6839.648246661601,201.18,201.54,201.09,201.26,6839.6482
2013-04-30 13:35:00,201.18,201.56,201.18,201.56,6188.253175550972,201.18,201.56,201.18,201.56,6188.2532
2013-04-30 13:40:00,201.55,201.6,201.4,201.57,6405.384865921182,201.55,201.6,201.4,201.57,6405.3849
2013-04-30 13:45:00,201.58,201.72,201.58,201.68,21496.037346650744,201.58,201.72,201.58,201.68,21496.0373
2013-04-30 13:50:00,201.66,201.69,201.48,201.6,8251.004234067963,201.66,201.69,201.48,201.6,8251.0042
2013-04-30 13:55:00,201.58,201.7,201.54,201.67,7925.306698512648,201.58,201.7,201.54,201.67,7925.3067
2013-04-30 14:00:00,201.69,201.69,201.47,201.52,8793.833459993486,201.69,201.69,201.47,201.52,8793.8335
2013-04-30 14:05:00,201.51,201.58,201.46,201.53,4342.633807404191,201.51,201.58,201.46,201.53,4342.6338
2013-04-30 14:10:00,201.52,201.66,201.44,201.6,6296.819020736077,201.52,201.66,201.44,201.6,6296.819
2013-04-30 14:15:00,201.63,201.68,201.56,201.68,6839.648246661601,201.63,201.68,201.56,201.68,6839.6482
2013-04-30 14:20:00,201.68,201.69,201.57,201.59,7708.175008142439,201.68,201.69,201.57,201.59,7708.175
2013-04-30 14:25:00,201.69,201.73,201.56,201.68,10530.886982955162,201.69,201.73,201.56,201.68,10530.887
2013-04-30 14:30:00,201.68,201.69,201.32,201.32,9336.662685919013,201.68,201.69,201.32,201.32,9336.6627
2013-04-30 14:35:00,201.36,201.72,201.27,201.67,16827.70600369124,201.36,201.72,201.27,201.67,16827.706
2013-04-30 14:40:00,201.7,201.85,201.56,201.75,27575.724677016613,201.7,201.85,201.56,201.75,27575.7247
2013-04-30 14:45:00,201.75,201.83,201.56,201.56,18673.325371838026,201.75,201.83,201.56,201.56,18673.3254
2013-04-30 14:50:00,201.55,201.72,201.5,201.6,12593.638041472152,201.55,201.72,201.5,201.6,12593.638
2013-04-30 14:55:00,201.7,201.73,201.52,201.72,7165.345782216915,201.7,201.73,201.52,201.72,7165.3458
2013-04-30 15:00:00,201.66,201.68,201.29,201.39,18564.75952665292,201.66,201.68,201.29,201.39,18564.7595
2013-04-30 15:05:00,201.39,201.56,201.36,201.47,13787.862338508306,201.39,201.56,201.36,201.47,13787.8623
2013-04-30 15:10:00,201.42,201.45,201.28,201.34,15199.218325914668,201.42,201.45,201.28,201.34,15199.2183
2013-04-30 15:15:00,201.32,201.58,201.31,201.44,10530.886982955162,201.32,201.58,201.31,201.44,10530.887
2013-04-30 15:20:00,201.44,201.69,201.35,201.56,11507.979589621104,201.44,201.69,201.35,201.56,11507.9796
2013-04-30 15:25:00,201.5,201.5,201.32,201.34,7816.740853327544,201.5,201.5,201.32,201.34,7816.7409
2013-04-30 15:30:00,201.35,201.51,201.28,201.47,21604.60319183585,201.35,201.51,201.28,201.47,21604.6032
2013-04-30 15:35:00,201.51,201.72,201.45,201.67,21604.60319183585,201.51,201.72,201.45,201.67,21604.6032
2013-04-30 15:40:00,201.65,201.65,201.36,201.39,17261.969384431657,201.65,201.65,201.36,201.39,17261.9694
2013-04-30 15:45:00,201.42,201.63,201.42,201.55,16827.70600369124,201.42,201.63,201.42,201.55,16827.706
2013-04-30 15:50:00,201.54,201.79,201.37,201.51,40712.19194441429,201.54,201.79,201.37,201.51,40712.1919
2013-04-30 15:55:00,201.48,201.78,201.13,201.66,84029.96417327109,201.48,201.78,201.13,201.66,84029.9642
2013-05-01 09:30:00,198.4,198.82,197.54,197.76,235805.0157420476,198.4,198.82,197.54,197.76,235805.0157
2013-05-01 09:35:00,197.92,199.83,197.9,199.41,168494.1917272826,197.92,199.83,197.9,199.41,168494.1917
2013-05-01 09:40:00,199.42,199.6,198.52,199.13,105743.13321029204,199.42,199.6,198.52,199.13,105743.1332
2013-05-01 09:45:00,199.08,199.81,198.86,199.68,39300.83595700793,199.08,199.81,198.86,199.68,39300.836
2013-05-01 09:50:00,199.54,201.06,199.47,200.54,69265.00922809684,199.54,201.06,199.47,200.54,69265.0092
2013-05-01 09:55:00,200.53,200.53,199.67,200.39,44077.73314515254,200.53,200.53,199.67,200.39,44077.7331
2013-05-01 10:00:00,200.43,200.79,199.88,199.92,39300.83595700793,200.43,200.79,199.88,199.92,39300.836
2013-05-01 10:05:00,200.0,200.1,198.86,199.18,40169.36271848877,200.0,200.1,198.86,199.18,40169.3627
2013-05-01 10:10:00,199.29,199.44,198.65,198.68,38432.30919552709,199.29,199.44,198.65,198.68,38432.3092
2013-05-01 10:15:00,198.86,199.13,198.43,198.43,122896.5367495386,198.86,199.13,198.43,198.43,122896.5367
2013-05-01 10:20:00,198.53,198.96,198.53,198.96,24535.88101183368,198.53,198.96,198.53,198.96,24535.881
2013-05-01 10:25:00,199.06,199.46,198.96,199.41,35175.333839973944,199.06,199.46,198.96,199.41,35175.3338
2013-05-01 10:30:00,199.35,200.27,199.35,200.16,47334.70850070568,199.35,200.27,199.35,200.16,47334.7085
2013-05-01 10:35:00,200.17,200.25,199.6,200.13,16719.140158506136,200.17,200.25,199.6,200.13,16719.1402
2013-05-01 10:40:00,199.99,200.08,199.69,199.69,30615.568342199545,199.99,200.08,199.69,199.69,30615.5683
2013-05-01 10:45:00,199.81,199.81,199.44,199.44,11942.242970361523,199.81,199.81,199.44,199.44,11942.243
2013-05-01 10:50:00,199.42,199.86,199.34,199.73,23450.22255998263,199.42,199.86,199.34,199.73,23450.2226
2013-05-01 10:55:00,199.84,199.84,199.08,199.4,21061.773965910324,199.84,199.84,199.08,199.4,21061.774
2013-05-01 11:00:00,199.49,199.49,199.16,199.23,13896.42818369341,199.49,199.49,199.16,199.23,13896.4282
2013-05-01 11:05:00,199.45,200.4,199.4,200.37,23667.35425035284,199.45,200.4,199.4,200.37,23667.3543
2013-05-01 11:10:00,200.29,201.16,199.98,200.96,34306.807078493104,200.29,201.16,199.98,200.96,34306.8071
2013-05-01 11:15:00,200.86,200.86,200.09,200.16,17153.403539246552,200.86,200.86,200.09,200.16,17153.4035
2013-05-01 11:20:00,200.12,200.24,199.83,199.83,17587.666919986972,200.12,200.24,199.83,199.83,17587.6669
2013-05-01 11:25:00,199.82,199.88,199.45,199.57,21713.169037020954,199.82,199.88,199.45,199.57,21713.169
2013-05-01 11:30:00,199.57,199.93,199.56,199.93,13245.033112582782,199.57,199.93,199.56,199.93,13245.0331
2013-05-01 11:35:00,199.81,200.08,199.43,199.48,7382.477472587125,199.81,200.08,199.43,199.48,7382.4775
2013-05-01 11:40:00,199.63,199.75,199.3,199.38,13462.164802952992,199.63,199.75,199.3,199.38,13462.1648
2013-05-01 11:45:00,199.39,199.66,199.22,199.45,19324.72044294865,199.39,199.66,199.22,199.45,19324.7204
2013-05-01 11:50:00,199.34,199.68,199.34,199.68,14113.55987406362,199.34,199.68,199.34,199.68,14113.5599
2013-05-01 11:55:00,199.64,199.74,199.5,199.69,4994.02887851482,199.64,199.74,199.5,199.69,4994.0289
2013-05-01 12:00:00,199.64,199.66,199.24,199.24,9119.5309955488,199.64,199.66,199.24,199.24,9119.531
2013-05-01 12:05:00,199.25,199.25,198.79,198.91,13245.033112582782,199.25,199.25,198.79,198.91,13245.0331
2013-05-01 12:10:00,198.85,199.18,198.84,199.11,16067.745087395506,198.85,199.18,198.84,199.11,16067.7451
2013-05-01 12:15:00,199.09,199.45,198.98,198.98,26924.329605905983,199.09,199.45,198.98,198.98,26924.3296
2013-05-01 12:20:00,198.96,199.21,198.94,199.0,55151.449354033226,198.96,199.21,198.94,199.0,55151.4494
2013-05-01 12:25:00,199.09,199.51,198.96,199.51,9553.79437628922,199.09,199.51,198.96,199.51,9553.7944
2013-05-01 12:30:00,199.42,199.77,199.41,199.66,47986.10357181631,199.42,199.77,199.41,199.66,47986.1036
2013-05-01 12:35:00,199.52,199.64,199.45,199.48,10422.321137770055,199.52,199.64,199.45,199.48,10422.3211
2013-05-01 12:40:00,199.4,199.44,199.02,199.23,14113.55987406362,199.4,199.44,199.02,199.23,14113.5599
2013-05-01 12:45:00,199.36,199.59,199.22,199.22,10856.584518510475,199.36,199.59,199.22,199.22,10856.5845
2013-05-01 12:50:00,199.2,199.22,198.94,199.01,10856.584518510475,199.2,199.22,198.94,199.01,10856.5845
2013-05-01 12:55:00,199.06,199.07,198.83,198.83,22364.564108131584,199.06,199.07,198.83,198.83,22364.5641
2013-05-01 13:00:00,198.7,198.81,198.6,198.68,11616.54543480621,198.7,198.81,198.6,198.68,11616.5454
2013-05-01 13:05:00,198.68,198.68,198.48,198.48,9010.965150363696,198.68,198.68,198.48,198.48,9010.9652
2013-05-01 13:10:00,198.38,198.59,197.97,197.97,36695.25567256541,198.38,198.59,197.97,197.97,36695.2557
2013-05-01 13:15:00,197.97,197.97,197.48,197.7,31918.3584844208,197.97,197.97,197.48,197.7,31918.3585
2013-05-01 13:20:00,197.69,198.36,197.69,198.36,19758.98382368907,197.69,198.36,197.69,198.36,19758.9838
2013-05-01 13:25:00,198.51,198.82,198.51,198.53,11507.979589621104,198.51,198.82,198.51,198.53,11507.9796
2013-05-01 13:30:00,198.65,198.74,198.6,198.6,4342.633807404191,198.65,198.74,198.6,198.6,4342.6338
2013-05-01 13:35:00,198.71,198.74,197.94,197.95,16502.008468135926,198.71,198.74,197.94,197.95,16502.0085
2013-05-01 13:40:00,197.96,198.04,197.68,197.78,13245.033112582782,197.96,198.04,197.68,197.78,13245.0331
2013-05-01 13:45:00,197.85,198.05,197.8,198.03,12159.374660731732,197.85,198.05,197.8,198.03,12159.3747
2013-05-01 13:50:00,197.92,198.17,197.72,198.13,9119.5309955488,197.92,198.17,197.72,198.13,9119.531
2013-05-01 13:55:00,198.16,198.28,197.94,198.18,13027.901422212572,198.16,198.28,197.94,198.18,13027.9014
2013-05-01 14:00:00,198.27,198.66,198.16,198.45,17804.798610357182,198.27,198.66,198.16,198.45,17804.7986
2013-05-01 14:05:00,198.48,199.07,198.48,199.03,17804.798610357182,198.48,199.07,198.48,199.03,17804.7986
2013-05-01 14:10:00,199.12,199.12,198.62,198.81,20627.510585169905,199.12,199.12,198.62,198.81,20627.5106
2013-05-01 14:15:00,198.71,198.89,198.64,198.87,9988.05775702964,198.71,198.89,198.64,198.87,9988.0578
2013-05-01 14:20:00,198.88,199.09,198.84,199.09,11725.111279991315,198.88,199.09,198.84,199.09,11725.1113
2013-05-01 14:25:00,199.0,199.21,198.62,198.92,11725.111279991315,199.0,199.21,198.62,198.92,11725.1113
2013-05-01 14:30:00,198.92,199.0,198.56,198.72,15850.613397025296,198.92,199.0,198.56,198.72,15850.6134
2013-05-01 14:35:00,198.68,198.68,198.31,198.48,20627.510585169905,198.68,198.68,198.31,198.48,20627.5106
2013-05-01 14:40:00,198.5,198.55,198.28,198.48,15416.350016284878,198.5,198.55,198.28,198.48,15416.35
2013-05-01 14:45:00,198.41,198.41,198.03,198.16,14113.55987406362,198.41,198.41,198.03,198.16,14113.5599
2013-05-01 14:50:00,198.17,198.52,198.09,198.42,11507.979589621104,198.17,198.52,198.09,198.42,11507.9796
2013-05-01 14:55:00,198.46,198.6,198.4,198.52,7816.740853327544,198.46,198.6,198.4,198.52,7816.7409
2013-05-01 15:00:00,198.48,198.55,198.07,198.31,17587.666919986972,198.48,198.55,198.07,198.31,17587.6669
2013-05-01 15:05:00,198.32,198.34,197.98,198.15,25187.276082944307,198.32,198.34,197.98,198.15,25187.2761
2013-05-01 15:10:00,198.19,198.27,197.9,197.9,46900.44511996526,198.19,198.27,197.9,197.9,46900.4451
2013-05-01 15:15:00,197.87,198.16,197.74,198.05,21278.90565628053,197.87,198.16,197.74,198.05,21278.9057
2013-05-01 15:20:00,198.07,198.12,197.74,197.82,22581.69579850179,198.07,198.12,197.74,197.82,22581.6958
2013-05-01 15:25:00,197.87,197.98,197.54,197.62,19541.85213331886,197.87,197.98,197.54,197.62,19541.8521
2013-05-01 15:30:00,197.61,198.27,197.61,198.16,47551.84019107589,197.61,198.27,197.61,198.16,47551.8402
2013-05-01 15:35:00,198.12,198.29,197.7,197.7,32569.75355553143,198.12,198.29,197.7,197.7,32569.7536
2013-05-01 15:40:00,197.67,197.77,197.62,197.62,31484.09510368038,197.67,197.77,197.62,197.62,31484.0951
2013-05-01 15:45:00,197.61,197.68,197.26,197.35,72087.72120290957,197.61,197.68,197.26,197.35,72087.7212
2013-05-01 15:50:00,197.35,197.45,197.12,197.37,113125.61068287917,197.35,197.45,197.12,197.37,113125.6107
2013-05-01 15:55:00,197.38,197.72,197.35,197.42,129627.6191510151,197.38,197.72,197.35,197.42,129627.6192
2013-05-02 09:30:00,197.74,198.82,196.43,197.37,53305.82998588644,197.74,198.82,196.43,197.37,53305.83
2013-05-02 09:35:00,197.56,198.62,197.43,198.47,51785.90815329498,197.56,198.62,197.43,198.47,51785.9082
2013-05-02 09:40:00,198.47,199.5,198.33,199.3,15959.1792422104,198.47,199.5,198.33,199.3,15959.1792
2013-05-02 09:45:00,199.44,199.64,198.97,199.02,16393.44262295082,199.44,199.64,198.97,199.02,16393.4426
2013-05-02 09:50:00,198.98,199.19,198.52,198.52,13245.033112582782,198.98,199.19,198.52,198.52,13245.0331
2013-05-02 09:55:00,198.68,198.93,198.32,198.93,24427.31516664857,198.68,198.93,198.32,198.93,24427.3152
2013-05-02 10:00:00,198.74,200.27,198.74,199.22,27684.29052220172,198.74,200.27,198.74,199.22,27684.2905
2013-05-02 10:05:00,199.2,199.42,198.38,198.65,15633.481706655088,199.2,199.42,198.38,198.65,15633.4817
2013-05-02 10:10:00,198.66,199.23,198.66,199.23,46357.615894039736,198.66,199.23,198.66,199.23,46357.6159
2013-05-02 10:15:00,199.26,199.99,199.16,199.78,32352.62186516122,199.26,199.99,199.16,199.78,32352.6219
2013-05-02 10:20:00,199.75,200.66,199.55,200.58,31375.52925849528,199.75,200.66,199.55,200.58,31375.5293
2013-05-02 10:25:00,200.58,200.77,200.37,200.72,23884.48594072305,200.58,200.77,200.37,200.72,23884.4859
2013-05-02 10:30:00,200.73,201.18,200.71,201.17,37455.21658886115,200.73,201.18,200.71,201.17,37455.2166
2013-05-02 10:35:00,201.16,201.16,200.46,200.48,9553.79437628922,201.16,201.16,200.46,200.48,9553.7944
2013-05-02 10:40:00,200.46,200.66,200.21,200.33,7491.043317772229,200.46,200.66,200.21,200.33,7491.0433
2013-05-02 10:45:00,200.27,200.52,199.93,200.48,11073.716208880687,200.27,200.52,199.93,200.48,11073.7162
2013-05-02 10:50:00,200.5,200.74,200.36,200.72,7599.609162957334,200.5,200.74,200.36,200.72,7599.6092
2013-05-02 10:55:00,200.79,200.96,200.53,200.96,6731.082401476496,200.79,200.96,200.53,200.96,6731.0824
2013-05-02 11:00:00,201.0,201.06,200.53,200.53,9988.05775702964,201.0,201.06,200.53,200.53,9988.0578
2013-05-02 11:05:00,200.73,201.09,200.64,201.0,9010.965150363696,200.73,201.09,200.64,201.0,9010.9652
2013-05-02 11:10:00,201.04,201.51,201.01,201.11,28878.51481923787,201.04,201.51,201.01,201.11,28878.5148
2013-05-02 11:15:00,201.09,201.73,201.03,201.17,19976.11551405928,201.09,201.73,201.03,201.17,19976.1155
2013-05-02 11:20:00,201.27,201.65,201.27,201.49,10748.018673325372,201.27,201.65,201.27,201.49,10748.0187
2013-05-02 11:25:00,201.39,201.4,201.14,201.24,13462.164802952992,201.39,201.4,201.14,201.24,13462.1648
2013-05-02 11:30:00,201.34,201.34,200.97,200.97,3908.370426663772,201.34,201.34,200.97,200.97,3908.3704
2013-05-02 11:35:00,200.89,201.02,200.71,200.89,6405.384865921182,200.89,201.02,200.71,200.89,6405.3849
2013-05-02 11:40:00,201.01,201.06,200.69,200.9,4776.89718814461,201.01,201.06,200.69,200.9,4776.8972
2013-05-02 11:45:00,200.81,201.16,200.74,201.03,4668.3313429595055,200.81,201.16,200.74,201.03,4668.3313
2013-05-02 11:50:00,200.99,201.54,200.96,201.34,9228.096840733906,200.99,201.54,200.96,201.34,9228.0968
2013-05-02 11:55:00,201.31,201.43,201.17,201.28,13679.296493323202,201.31,201.43,201.17,201.28,13679.2965
2013-05-02 12:00:00,201.3,201.79,201.28,201.55,11290.847899250895,201.3,201.79,201.28,201.55,11290.8479
2013-05-02 12:05:00,201.55,201.63,201.34,201.49,8468.135924438173,201.55,201.63,201.34,201.49,8468.1359
2013-05-02 12:10:00,201.49,201.53,200.77,200.77,7165.345782216915,201.49,201.53,200.77,200.77,7165.3458
2013-05-02 12:15:00,200.82,201.24,200.58,200.79,24427.31516664857,200.82,201.24,200.58,200.79,24427.3152
2013-05-02 12:20:00,200.75,200.8,200.11,200.36,12267.940505916838,200.75,200.8,200.11,200.36,12267.9405
2013-05-02 12:25:00,200.58,200.82,200.51,200.82,5428.292259255239,200.58,200.82,200.51,200.82,5428.2923
2013-05-02 12:30:00,200.86,201.09,200.75,200.85,7708.175008142439,200.86,201.09,200.75,200.85,7708.175
2013-05-02 12:35:00,200.94,201.0,200.6,200.6,16827.70600369124,200.94,201.0,200.6,200.6,16827.706
2013-05-02 12:40:00,200.6,200.99,200.6,200.89,2714.14612962762,200.6,200.99,200.6,200.89,2714.1461
2013-05-02 12:45:00,201.03,201.22,201.03,201.22,3908.370426663772,201.03,201.22,201.03,201.22,3908.3704
2013-05-02 12:50:00,201.21,201.3,201.21,201.26,1628.4876777765714,201.21,201.3,201.21,201.26,1628.4877
2013-05-02 12:55:00,201.19,201.19,200.51,200.51,9010.965150363696,201.19,201.19,200.51,200.51,9010.9652
2013-05-02 13:00:00,200.47,200.61,200.47,200.48,3039.8436651829334,200.47,200.61,200.47,200.48,3039.8437
2013-05-02 13:05:00,200.44,200.86,200.33,200.83,5645.423949625448,200.44,200.86,200.33,200.83,5645.4239
2013-05-02 13:10:00,200.98,201.1,200.63,200.87,13787.862338508306,200.98,201.1,200.63,200.87,13787.8623
2013-05-02 13:15:00,200.8,200.93,200.75,200.75,7273.91162740202,200.8,200.93,200.75,200.75,7273.9116
2013-05-02 13:20:00,200.71,200.86,200.56,200.86,9879.491911844534,200.71,200.86,200.56,200.86,9879.4919
2013-05-02 13:25:00,200.86,201.21,200.86,201.02,9553.79437628922,200.86,201.21,200.86,201.02,9553.7944
2013-05-02 13:30:00,200.88,201.13,200.87,201.11,4342.633807404191,200.88,201.13,200.87,201.11,4342.6338
2013-05-02 13:35:00,201.09,201.34,200.9,201.11,24970.144392574097,201.09,201.34,200.9,201.11,24970.1444
2013-05-02 13:40:00,201.15,201.26,200.94,200.94,10856.584518510475,201.15,201.26,200.94,200.94,10856.5845
2013-05-02 13:45:00,200.93,201.26,200.85,201.23,16393.44262295082,200.93,201.26,200.85,201.23,16393.4426
2013-05-02 13:50:00,201.21,201.34,201.16,201.29,10965.150363695582,201.21,201.34,201.16,201.29,10965.1504
2013-05-02 13:55:00,201.24,201.32,201.03,201.3,8576.701769623276,201.24,201.32,201.03,201.3,8576.7018
2013-05-02 14:00:00,201.28,201.33,201.21,201.26,5211.160568885029,201.28,201.33,201.21,201.26,5211.1606
2013-05-02 14:05:00,201.27,201.32,201.16,201.26,5645.423949625448,201.27,201.32,201.16,201.26,5645.4239
2013-05-02 14:10:00,201.21,201.27,201.0,201.21,4668.3313429595055,201.21,201.27,201.0,201.21,4668.3313
2013-05-02 14:15:00,201.07,201.41,201.07,201.32,33981.1095429378,201.07,201.41,201.07,201.32,33981.1095
2013-05-02 14:20:00,201.24,201.29,201.1,201.24,13570.730648138097,201.24,201.29,201.1,201.24,13570.7306
2013-05-02 14:25:00,201.16,201.33,201.16,201.25,7056.77993703181,201.16,201.33,201.16,201.25,7056.7799
2013-05-02 14:30:00,201.24,201.44,201.12,201.26,9336.662685919013,201.24,201.44,201.12,201.26,9336.6627
2013-05-02 14:35:00,201.22,201.44,201.2,201.44,3148.4095103680384,201.22,201.44,201.2,201.44,3148.4095
2013-05-02 14:40:00,201.41,201.42,201.15,201.26,9879.491911844534,201.41,201.42,201.15,201.26,9879.4919
2013-05-02 14:45:00,201.26,201.32,201.19,201.2,33004.01693627185,201.26,201.32,201.19,201.2,33004.0169
2013-05-02 14:50:00,201.19,201.3,200.9,201.0,9445.228531104114,201.19,201.3,200.9,201.0,9445.2285
2013-05-02 14:55:00,201.02,201.13,200.89,201.13,5211.160568885029,201.02,201.13,200.89,201.13,5211.1606
2013-05-02 15:00:00,201.09,201.11,200.83,200.92,9445.228531104114,201.09,201.11,200.83,200.92,9445.2285
2013-05-02 15:05:00,200.92,201.02,200.68,200.74,12919.335577027468,200.92,201.02,200.68,200.74,12919.3356
2013-05-02 15:10:00,200.79,200.97,200.74,200.87,7925.306698512648,200.79,200.97,200.74,200.87,7925.3067
2013-05-02 15:15:00,200.97,200.97,200.4,200.43,8359.570079253068,200.97,200.97,200.4,200.43,8359.5701
2013-05-02 15:20:00,200.3,200.54,200.18,200.36,12050.80881554663,200.3,200.54,200.18,200.36,12050.8088
2013-05-02 15:25:00,200.36,200.39,200.03,200.11,23558.788405167736,200.36,200.39,200.03,200.11,23558.7884
2013-05-02 15:30:00,200.15,200.48,200.15,200.39,12810.769731842363,200.15,200.48,200.15,200.39,12810.7697
2013-05-02 15:35:00,200.38,200.5,200.27,200.41,10748.018673325372,200.38,200.5,200.27,200.41,10748.0187
2013-05-02 15:40:00,200.44,200.48,200.19,200.19,9119.5309955488,200.44,200.48,200.19,200.19,9119.531
2013-05-02 15:45:00,200.19,200.22,199.93,199.93,12485.072196287048,200.19,200.22,199.93,199.93,12485.0722
2013-05-02 15:50:00,199.98,200.19,199.94,200.07,29964.173271088915,199.98,200.19,199.94,200.07,29964.1733
2013-05-02 15:55:00,200.1,200.35,199.97,200.16,32786.88524590164,200.1,200.35,199.97,200.16,32786.8852
2013-05-03 09:30:00,203.0,203.0,200.8,201.67,53957.22505699707,203.0,203.0,200.8,201.67,53957.2251
2013-05-03 09:35:00,201.61,203.1,201.46,203.1,58842.68809032679,201.61,203.1,201.46,203.1,58842.6881
2013-05-03 09:40:00,203.1,203.24,202.16,202.57,18564.75952665292,203.1,203.24,202.16,202.57,18564.7595
2013-05-03 09:45:00,202.56,203.21,202.49,203.13,17370.535229616762,202.56,203.21,202.49,203.13,17370.5352
2013-05-03 09:50:00,203.24,203.99,203.13,203.95,10856.584518510475,203.24,203.99,203.13,203.95,10856.5845
2013-05-03 09:55:00,203.9,204.16,203.54,204.16,16067.745087395506,203.9,204.16,203.54,204.16,16067.7451
2013-05-03 10:00:00,204.05,204.47,203.77,204.34,12919.335577027468,204.05,204.47,203.77,204.34,12919.3356
2013-05-03 10:05:00,204.32,204.99,204.27,204.64,24970.144392574097,204.32,204.99,204.27,204.64,24970.1444
2013-05-03 10:10:00,204.71,204.89,204.23,204.54,24644.446857018786,204.71,204.89,204.23,204.54,24644.4469
2013-05-03 10:15:00,204.33,204.76,204.14,204.27,20518.944739984803,204.33,204.76,204.14,204.27,20518.9447
2013-05-03 10:20:00,204.17,204.69,204.17,204.37,6405.384865921182,204.17,204.69,204.17,204.37,6405.3849
2013-05-03 10:25:00,204.36,204.36,204.02,204.3,7273.91162740202,204.36,204.36,204.02,204.3,7273.9116
2013-05-03 10:30:00,204.2,204.32,204.01,204.16,9988.05775702964,204.2,204.32,204.01,204.16,9988.0578
2013-05-03 10:35:00,204.12,204.27,204.03,204.12,5645.423949625448,204.12,204.27,204.03,204.12,5645.4239
2013-05-03 10:40:00,204.21,204.45,204.08,204.24,7273.91162740202,204.21,204.45,204.08,204.24,7273.9116
2013-05-03 10:45:00,204.19,204.43,203.98,204.02,5753.989794810553,204.19,204.43,203.98,204.02,5753.9898
2013-05-03 10:50:00,204.07,204.21,203.64,203.87,6622.516556291391,204.07,204.21,203.64,203.87,6622.5166
2013-05-03 10:55:00,203.93,204.13,203.3,203.3,7816.740853327544,203.93,204.13,203.3,203.3,7816.7409
2013-05-03 11:00:00,203.35,203.35,202.89,203.05,15416.350016284878,203.35,203.35,202.89,203.05,15416.35
2013-05-03 11:05:00,203.02,203.09,202.82,202.9,2279.8827488872003,203.02,203.09,202.82,202.9,2279.8827
2013-05-03 11:10:00,202.89,202.98,202.66,202.66,16393.44262295082,202.89,202.98,202.66,202.66,16393.4426
2013-05-03 11:15:00,202.64,202.72,202.46,202.52,10205.189447399847,202.64,202.72,202.46,202.52,10205.1894
2013-05-03 11:20:00,202.62,202.78,202.41,202.49,9445.228531104114,202.62,202.78,202.41,202.49,9445.2285
2013-05-03 11:25:00,202.48,202.75,202.43,202.67,9553.79437628922,202.48,202.75,202.43,202.67,9553.7944
2013-05-03 11:30:00,202.6,202.69,202.44,202.44,5428.292259255239,202.6,202.69,202.44,202.44,5428.2923
2013-05-03 11:35:00,202.42,202.55,202.26,202.36,2497.01443925741,202.42,202.55,202.26,202.36,2497.0144
2013-05-03 11:40:00,202.43,202.69,202.1,202.1,7165.345782216915,202.43,202.69,202.1,202.1,7165.3458
2013-05-03 11:45:00,202.37,202.38,202.12,202.38,1628.4876777765714,202.37,202.38,202.12,202.38,1628.4877
2013-05-03 11:50:00,202.39,202.47,202.11,202.26,3365.541200738248,202.39,202.47,202.11,202.26,3365.5412
2013-05-03 11:55:00,202.21,202.32,202.07,202.25,2062.7510585169907,202.21,202.32,202.07,202.25,2062.7511
2013-05-03 12:00:00,202.06,202.19,201.66,201.85,11942.242970361523,202.06,202.19,201.66,201.85,11942.243
2013-05-03 12:05:00,201.88,201.89,201.27,201.71,17696.232765172077,201.88,201.89,201.27,201.71,17696.2328
2013-05-03 12:10:00,201.7,201.91,201.51,201.72,6079.687330365867,201.7,201.91,201.51,201.72,6079.6873
2013-05-03 12:15:00,201.72,201.94,201.66,201.72,10530.886982955162,201.72,201.94,201.66,201.72,10530.887
2013-05-03 12:20:00,201.72,201.81,201.62,201.72,4668.3313429595055,201.72,201.81,201.62,201.72,4668.3313
2013-05-03 12:25:00,201.79,201.83,201.62,201.68,12050.80881554663,201.79,201.83,201.62,201.68,12050.8088
2013-05-03 12:30:00,201.65,201.8,201.57,201.72,4342.633807404191,201.65,201.8,201.57,201.72,4342.6338
2013-05-03 12:35:00,201.76,201.83,201.72,201.76,2279.8827488872003,201.76,201.83,201.72,201.76,2279.8827
2013-05-03 12:40:00,202.01,202.17,201.73,201.74,2714.14612962762,202.01,202.17,201.73,201.74,2714.1461
2013-05-03 12:45:00,201.76,201.85,201.44,201.64,5102.5947236999245,201.76,201.85,201.44,201.64,5102.5947
2013-05-03 12:50:00,201.78,201.93,201.72,201.91,3474.1070459233524,201.78,201.93,201.72,201.91,3474.107
2013-05-03 12:55:00,201.86,202.04,201.79,201.87,5319.726414070134,201.86,202.04,201.79,201.87,5319.7264
2013-05-03 13:00:00,201.97,202.07,201.57,201.57,13679.296493323202,201.97,202.07,201.57,201.57,13679.2965
2013-05-03 13:05:00,201.75,202.06,201.57,201.84,12159.374660731732,201.75,202.06,201.57,201.84,12159.3747
2013-05-03 13:10:00,201.82,202.02,201.64,201.96,4342.633807404191,201.82,202.02,201.64,201.96,4342.6338
2013-05-03 13:15:00,202.01,202.02,201.68,201.72,5211.160568885029,202.01,202.02,201.68,201.72,5211.1606
2013-05-03 13:20:00,201.65,201.65,201.47,201.57,2822.711974812724,201.65,201.65,201.47,201.57,2822.712
2013-05-03 13:25:00,201.63,201.65,201.21,201.32,5211.160568885029,201.63,201.65,201.21,201.32,5211.1606
2013-05-03 13:30:00,201.36,201.73,201.36,201.49,3908.370426663772,201.36,201.73,201.36,201.49,3908.3704
2013-05-03 13:35:00,201.41,201.7,201.4,201.62,2605.5802844425143,201.41,201.7,201.4,201.62,2605.5803
2013-05-03 13:40:00,201.56,201.62,201.26,201.61,4994.02887851482,201.56,201.62,201.26,201.61,4994.0289
2013-05-03 13:45:00,201.54,201.83,201.53,201.63,4016.936271848877,201.54,201.83,201.53,201.63,4016.9363
2013-05-03 13:50:00,201.6,201.77,201.57,201.67,4342.633807404191,201.6,201.77,201.57,201.67,4342.6338
2013-05-03 13:55:00,201.7,201.76,201.49,201.51,6948.214091846705,201.7,201.76,201.49,201.51,6948.2141
2013-05-03 14:00:00,201.45,201.78,201.45,201.72,6188.253175550972,201.45,201.78,201.45,201.72,6188.2532
2013-05-03 14:05:00,201.61,201.66,201.25,201.27,11182.282054065792,201.61,201.66,201.25,201.27,11182.2821
2013-05-03 14:10:00,201.29,201.37,201.07,201.27,12050.80881554663,201.29,201.37,201.07,201.27,12050.8088
2013-05-03 14:15:00,201.27,201.74,201.27,201.44,32569.75355553143,201.27,201.74,201.27,201.44,32569.7536
2013-05-03 14:20:00,201.51,201.6,201.22,201.22,5753.989794810553,201.51,201.6,201.22,201.22,5753.9898
2013-05-03 14:25:00,201.21,201.45,201.21,201.41,3256.975355553143,201.21,201.45,201.21,201.41,3256.9754
2013-05-03 14:30:00,201.51,201.64,201.49,201.56,3799.804581478667,201.51,201.64,201.49,201.56,3799.8046
2013-05-03 14:35:00,201.49,201.55,201.41,201.55,5319.726414070134,201.49,201.55,201.41,201.55,5319.7264
2013-05-03 14:40:00,201.48,201.52,201.41,201.5,2822.711974812724,201.48,201.52,201.41,201.5,2822.712
2013-05-03 14:45:00,201.5,201.64,201.37,201.52,14547.82325480404,201.5,201.64,201.37,201.52,14547.8233
2013-05-03 14:50:00,201.54,201.7,201.47,201.59,6188.253175550972,201.54,201.7,201.47,201.59,6188.2532
2013-05-03 14:55:00,201.66,201.67,201.35,201.45,6513.950711106286,201.66,201.67,201.35,201.45,6513.9507
2013-05-03 15:00:00,201.44,201.49,201.16,201.16,6839.648246661601,201.44,201.49,201.16,201.16,6839.6482
2013-05-03 15:05:00,201.14,201.28,200.99,200.99,8685.267614808381,201.14,201.28,200.99,200.99,8685.2676
2013-05-03 15:10:00,200.96,201.11,200.84,200.93,8468.135924438173,200.96,201.11,200.84,200.93,8468.1359
2013-05-03 15:15:00,200.95,201.11,200.66,201.04,11507.979589621104,200.95,201.11,200.66,201.04,11507.9796
2013-05-03 15:20:00,201.06,201.14,200.97,201.06,14982.086635544458,201.06,201.14,200.97,201.06,14982.0866
2013-05-03 15:25:00,201.06,201.24,200.98,201.15,8142.438388882858,201.06,201.24,200.98,201.15,8142.4384
2013-05-03 15:30:00,201.21,201.44,201.02,201.24,13353.598957767888,201.21,201.44,201.02,201.24,13353.599
2013-05-03 15:35:00,201.33,201.39,201.13,201.31,35718.16306589947,201.33,201.39,201.13,201.31,35718.1631
2013-05-03 15:40:00,201.34,201.47,201.18,201.44,23124.52502442732,201.34,201.47,201.18,201.44,23124.525
2013-05-03 15:45:00,201.43,201.67,201.43,201.47,15959.1792422104,201.43,201.67,201.43,201.47,15959.1792
2013-05-03 15:50:00,201.5,201.69,201.5,201.62,26924.329605905983,201.5,201.69,201.5,201.62,26924.3296
2013-05-03 15:55:00,201.66,201.66,201.13,201.56,44946.25990663337,201.66,201.66,201.13,201.56,44946.2599
2013-05-06 09:30:00,204.23,204.48,201.39,202.49,92172.40256215396,204.23,204.48,201.39,202.49,92172.4026
2013-05-06 09:35:00,202.85,203.03,201.1,201.24,87938.33459993487,202.85,203.03,201.1,201.24,87938.3346
2013-05-06 09:40:00,201.41,202.15,201.39,201.72,47877.537726631206,201.41,202.15,201.39,201.72,47877.5377
2013-05-06 09:45:00,201.79,201.86,201.37,201.52,15959.1792422104,201.79,201.86,201.37,201.52,15959.1792
2013-05-06 09:50:00,201.68,201.68,200.33,200.66,16827.70600369124,201.68,201.68,200.33,200.66,16827.706
2013-05-06 09:55:00,200.72,201.38,200.46,200.92,19433.28628813376,200.72,201.38,200.46,200.92,19433.2863
2013-05-06 10:00:00,200.8,201.25,200.65,200.65,12050.80881554663,200.8,201.25,200.65,200.65,12050.8088
2013-05-06 10:05:00,200.65,200.69,199.74,199.74,13462.164802952992,200.65,200.69,199.74,199.74,13462.1648
2013-05-06 10:10:00,199.85,200.98,199.85,200.78,7273.91162740202,199.85,200.98,199.85,200.78,7273.9116
2013-05-06 10:15:00,200.91,201.39,200.91,201.17,5753.989794810553,200.91,201.39,200.91,201.17,5753.9898
2013-05-06 10:20:00,201.2,201.2,200.89,200.98,4994.02887851482,201.2,201.2,200.89,200.98,4994.0289
2013-05-06 10:25:00,200.93,201.17,200.83,200.92,6622.516556291391,200.93,201.17,200.83,200.92,6622.5166
2013-05-06 10:30:00,200.94,201.27,200.84,201.27,4776.89718814461,200.94,201.27,200.84,201.27,4776.8972
2013-05-06 10:35:00,201.17,201.32,200.8,200.85,6731.082401476496,201.17,201.32,200.8,200.85,6731.0824
2013-05-06 10:40:00,200.59,200.89,200.59,200.89,2388.448594072305,200.59,200.89,200.59,200.89,2388.4486
2013-05-06 10:45:00,200.79,200.81,200.48,200.69,5428.292259255239,200.79,200.81,200.48,200.69,5428.2923
2013-05-06 10:50:00,200.74,200.86,200.04,200.13,9553.79437628922,200.74,200.86,200.04,200.13,9553.7944
2013-05-06 10:55:00,200.22,200.38,200.0,200.38,11399.413744436,200.22,200.38,200.0,200.38,11399.4137
2013-05-06 11:00:00,200.17,200.45,200.17,200.42,2279.8827488872003,200.17,200.45,200.17,200.42,2279.8827
2013-05-06 11:05:00,200.28,200.39,200.03,200.03,3799.804581478667,200.28,200.39,200.03,200.03,3799.8046
2013-05-06 11:10:00,199.99,200.07,199.84,199.84,11182.282054065792,199.99,200.07,199.84,199.84,11182.2821
2013-05-06 11:15:00,199.85,199.85,199.65,199.81,3582.6728911084574,199.85,199.85,199.65,199.81,3582.6729
2013-05-06 11:20:00,199.83,200.03,199.79,199.88,4668.3313429595055,199.83,200.03,199.79,199.88,4668.3313
2013-05-06 11:25:00,199.79,199.94,199.75,199.85,29747.041580718706,199.79,199.94,199.75,199.85,29747.0416
2013-05-06 11:30:00,199.74,199.86,199.53,199.57,8576.701769623276,199.74,199.86,199.53,199.57,8576.7018
2013-05-06 11:35:00,199.61,199.75,199.57,199.6,2822.711974812724,199.61,199.75,199.57,199.6,2822.712
2013-05-06 11:40:00,199.69,200.05,199.69,199.98,4559.7654977744005,199.69,200.05,199.69,199.98,4559.7655
2013-05-06 11:45:00,200.01,200.14,199.9,200.04,10639.452828140267,200.01,200.14,199.9,200.04,10639.4528
2013-05-06 11:50:00,200.04,200.24,199.93,199.93,7056.77993703181,200.04,200.24,199.93,199.93,7056.7799
2013-05-06 11:55:00,199.95,200.43,199.94,200.26,3799.804581478667,199.95,200.43,199.94,200.26,3799.8046
2013-05-06 12:00:00,200.25,200.25,199.95,200.07,2062.7510585169907,200.25,200.25,199.95,200.07,2062.7511
2013-05-06 12:05:00,200.05,200.4,200.05,200.23,10639.452828140267,200.05,200.4,200.05,200.23,10639.4528
2013-05-06 12:10:00,200.3,200.43,200.19,200.27,7056.77993703181,200.3,200.43,200.19,200.27,7056.7799
2013-05-06 12:15:00,200.27,200.36,200.13,200.28,10639.452828140267,200.27,200.36,200.13,200.28,10639.4528
2013-05-06 12:20:00,200.28,200.36,200.16,200.29,2279.8827488872003,200.28,200.36,200.16,200.29,2279.8827
2013-05-06 12:25:00,200.33,200.34,200.04,200.11,4994.02887851482,200.33,200.34,200.04,200.11,4994.0289
2013-05-06 12:30:00,200.05,200.41,200.03,200.4,4451.199652589296,200.05,200.41,200.03,200.4,4451.1997
2013-05-06 12:35:00,200.41,200.45,200.22,200.36,6948.214091846705,200.41,200.45,200.22,200.36,6948.2141
2013-05-06 12:40:00,200.43,200.51,200.06,200.06,6296.819020736077,200.43,200.51,200.06,200.06,6296.819
2013-05-06 12:45:00,200.14,200.14,199.91,199.96,3582.6728911084574,200.14,200.14,199.91,199.96,3582.6729
2013-05-06 12:50:00,199.89,199.92,199.72,199.72,7925.306698512648,199.89,199.92,199.72,199.72,7925.3067
2013-05-06 12:55:00,199.79,199.86,199.69,199.77,6188.253175550972,199.79,199.86,199.69,199.77,6188.2532
2013-05-06 13:00:00,199.81,199.84,199.6,199.68,4668.3313429595055,199.81,199.84,199.6,199.68,4668.3313
2013-05-06 13:05:00,199.68,199.73,199.6,199.66,2062.7510585169907,199.68,199.73,199.6,199.66,2062.7511
2013-05-06 13:10:00,199.57,199.65,199.45,199.5,5753.989794810553,199.57,199.65,199.45,199.5,5753.9898
2013-05-06 13:15:00,199.5,199.62,199.45,199.5,3039.8436651829334,199.5,199.62,199.45,199.5,3039.8437
2013-05-06 13:20:00,199.49,199.6,199.45,199.54,5645.423949625448,199.49,199.6,199.45,199.54,5645.4239
2013-05-06 13:25:00,199.6,200.02,199.44,200.02,9988.05775702964,199.6,200.02,199.44,200.02,9988.0578
2013-05-06 13:30:00,199.94,200.02,199.84,199.93,3908.370426663772,199.94,200.02,199.84,199.93,3908.3704
2013-05-06 13:35:00,199.98,200.06,199.85,199.95,2714.14612962762,199.98,200.06,199.85,199.95,2714.1461
2013-05-06 13:40:00,199.88,200.0,199.88,199.91,7491.043317772229,199.88,200.0,199.88,199.91,7491.0433
2013-05-06 13:45:00,199.83,200.08,199.83,200.05,2931.277819997829,199.83,200.08,199.83,200.05,2931.2778
2013-05-06 13:50:00,200.03,200.24,200.03,200.24,10856.584518510475,200.03,200.24,200.03,200.24,10856.5845
2013-05-06 13:55:00,200.21,200.21,199.91,200.02,4451.199652589296,200.21,200.21,199.91,200.02,4451.1997
2013-05-06 14:00:00,199.97,200.5,199.81,199.96,11290.847899250895,199.97,200.5,199.81,199.96,11290.8479
2013-05-06 14:05:00,199.87,200.11,199.84,199.98,2931.277819997829,199.87,200.11,199.84,199.98,2931.2778
2013-05-06 14:10:00,200.06,200.06,199.79,199.95,6731.082401476496,200.06,200.06,199.79,199.95,6731.0824
2013-05-06 14:15:00,199.94,200.06,199.73,199.95,8359.570079253068,199.94,200.06,199.73,199.95,8359.5701
2013-05-06 14:20:00,200.03,200.16,199.89,199.96,4342.633807404191,200.03,200.16,199.89,199.96,4342.6338
2013-05-06 14:25:00,199.92,200.12,199.87,199.92,18564.75952665292,199.92,200.12,199.87,199.92,18564.7595
2013-05-06 14:30:00,199.88,199.93,199.8,199.87,7491.043317772229,199.88,199.93,199.8,199.87,7491.0433
2013-05-06 14:35:00,199.89,200.11,199.89,199.92,8576.701769623276,199.89,200.11,199.89,199.92,8576.7018
2013-05-06 14:40:00,200.04,200.08,199.84,199.92,7599.609162957334,200.04,200.08,199.84,199.92,7599.6092
2013-05-06 14:45:00,199.93,199.94,199.83,199.83,12159.374660731732,199.93,199.94,199.83,199.83,12159.3747
2013-05-06 14:50:00,199.9,200.05,199.76,199.76,6079.687330365867,199.9,200.05,199.76,199.76,6079.6873
2013-05-06 14:55:00,199.82,199.88,199.67,199.69,5971.121485180763,199.82,199.88,199.67,199.69,5971.1215
2013-05-06 15:00:00,199.69,199.77,199.64,199.75,8142.438388882858,199.69,199.77,199.64,199.75,8142.4384
2013-05-06 15:05:00,199.75,199.78,199.51,199.58,7816.740853327544,199.75,199.78,199.51,199.58,7816.7409
2013-05-06 15:10:00,199.49,199.6,199.46,199.49,5428.292259255239,199.49,199.6,199.46,199.49,5428.2923
2013-05-06 15:15:00,199.47,199.51,199.23,199.3,12593.638041472152,199.47,199.51,199.23,199.3,12593.638
2013-05-06 15:20:00,199.32,199.32,199.11,199.15,9010.965150363696,199.32,199.32,199.11,199.15,9010.9652
2013-05-06 15:25:00,199.17,199.19,199.07,199.1,5319.726414070134,199.17,199.19,199.07,199.1,5319.7264
2013-05-06 15:30:00,199.15,199.15,198.78,198.79,13462.164802952992,199.15,199.15,198.78,198.79,13462.1648
2013-05-06 15:35:00,198.81,199.27,198.81,199.16,15742.04755184019,198.81,199.27,198.81,199.16,15742.0476
2013-05-06 15:40:00,199.1,199.21,198.99,199.21,11616.54543480621,199.1,199.21,198.99,199.21,11616.5454
2013-05-06 15:45:00,199.1,199.17,198.74,198.84,24970.144392574097,199.1,199.17,198.74,198.84,24970.1444
2013-05-06 15:50:00,198.85,199.0,198.61,198.63,26490.066225165563,198.85,199.0,198.61,198.63,26490.0662
2013-05-06 15:55:00,198.64,198.78,198.4,198.7,60688.307458473566,198.64,198.78,198.4,198.7,60688.3075
2013-05-07 09:30:00,197.86,199.12,197.81,198.01,37020.95320812073,197.86,199.12,197.81,198.01,37020.9532
2013-05-07 09:35:00,198.37,198.49,197.53,197.88,48420.36695255672,198.37,198.49,197.53,197.88,48420.367
2013-05-07 09:40:00,197.93,198.11,197.58,197.9,14547.82325480404,197.93,198.11,197.58,197.9,14547.8233
2013-05-07 09:45:00,198.02,198.35,197.72,197.85,27684.29052220172,198.02,198.35,197.72,197.85,27684.2905
2013-05-07 09:50:00,197.85,198.13,197.62,197.91,8685.267614808381,197.85,198.13,197.62,197.91,8685.2676
2013-05-07 09:55:00,198.04,198.87,197.94,198.87,12376.506351101943,198.04,198.87,197.94,198.87,12376.5064
2013-05-07 10:00:00,198.33,198.66,198.33,198.38,8142.438388882858,198.33,198.66,198.33,198.38,8142.4384
2013-05-07 10:05:00,198.6,198.95,198.4,198.73,9879.491911844534,198.6,198.95,198.4,198.73,9879.4919
2013-05-07 10:10:00,198.8,199.33,198.33,199.33,11725.111279991315,198.8,199.33,198.33,199.33,11725.1113
2013-05-07 10:15:00,199.16,199.53,198.8,199.1,14982.086635544458,199.16,199.53,198.8,199.1,14982.0866
2013-05-07 10:20:00,199.1,199.34,198.68,199.05,7599.609162957334,199.1,199.34,198.68,199.05,7599.6092
2013-05-07 10:25:00,199.05,199.39,198.6,198.6,7491.043317772229,199.05,199.39,198.6,198.6,7491.0433
2013-05-07 10:30:00,198.56,199.05,198.48,198.86,2279.8827488872003,198.56,199.05,198.48,198.86,2279.8827
2013-05-07 10:35:00,198.94,198.95,198.35,198.57,5753.989794810553,198.94,198.95,198.35,198.57,5753.9898
2013-05-07 10:40:00,198.56,198.61,198.33,198.33,5102.5947236999245,198.56,198.61,198.33,198.33,5102.5947
2013-05-07 10:45:00,198.43,198.48,198.1,198.36,12159.374660731732,198.43,198.48,198.1,198.36,12159.3747
2013-05-07 10:50:00,198.34,198.43,198.05,198.05,29312.77819997829,198.34,198.43,198.05,198.05,29312.7782
2013-05-07 10:55:00,198.05,198.27,197.86,197.94,7925.306698512648,198.05,198.27,197.86,197.94,7925.3067
2013-05-07 11:00:00,198.05,198.57,197.99,198.52,8359.570079253068,198.05,198.57,197.99,198.52,8359.5701
2013-05-07 11:05:00,198.43,198.43,198.0,198.02,5102.5947236999245,198.43,198.43,198.0,198.02,5102.5947
2013-05-07 11:10:00,198.09,198.46,198.02,198.21,6948.214091846705,198.09,198.46,198.02,198.21,6948.2141
2013-05-07 11:15:00,198.32,198.41,197.94,198.03,7382.477472587125,198.32,198.41,197.94,198.03,7382.4775
2013-05-07 11:20:00,198.06,198.31,198.0,198.04,5971.121485180763,198.06,198.31,198.0,198.04,5971.1215
2013-05-07 11:25:00,198.17,198.22,198.01,198.02,14982.086635544458,198.17,198.22,198.01,198.02,14982.0866
2013-05-07 11:30:00,198.14,198.34,198.07,198.29,4016.936271848877,198.14,198.34,198.07,198.29,4016.9363
2013-05-07 11:35:00,198.32,198.38,198.01,198.04,17479.101074801867,198.32,198.38,198.01,198.04,17479.1011
2013-05-07 11:40:00,198.04,198.43,198.04,198.31,12919.335577027468,198.04,198.43,198.04,198.31,12919.3356
2013-05-07 11:45:00,198.4,198.45,197.9,198.07,12050.80881554663,198.4,198.45,197.9,198.07,12050.8088
2013-05-07 11:50:00,198.05,198.17,197.83,197.91,6188.253175550972,198.05,198.17,197.83,197.91,6188.2532
2013-05-07 11:55:00,198.17,198.17,197.97,198.05,2171.316903702096,198.17,198.17,197.97,198.05,2171.3169
2013-05-07 12:00:00,198.14,198.2,198.01,198.05,7056.77993703181,198.14,198.2,198.01,198.05,7056.7799
2013-05-07 12:05:00,198.08,198.08,197.96,198.04,2062.7510585169907,198.08,198.08,197.96,198.04,2062.7511
2013-05-07 12:10:00,198.07,198.31,197.98,198.15,6079.687330365867,198.07,198.31,197.98,198.15,6079.6873
2013-05-07 12:15:00,198.17,198.22,198.03,198.08,6188.253175550972,198.17,198.22,198.03,198.08,6188.2532
2013-05-07 12:20:00,198.23,198.31,197.94,198.0,9445.228531104114,198.23,198.31,197.94,198.0,9445.2285
2013-05-07 12:25:00,198.08,198.1,197.55,197.55,33112.58278145696,198.08,198.1,197.55,197.55,33112.5828
2013-05-07 12:30:00,197.55,197.63,197.01,197.14,23450.22255998263,197.55,197.63,197.01,197.14,23450.2226
2013-05-07 12:35:00,197.22,197.7,196.97,197.55,39626.53349256324,197.22,197.7,196.97,197.55,39626.5335
2013-05-07 12:40:00,197.53,197.58,197.09,197.24,15524.915861469985,197.53,197.58,197.09,197.24,15524.9159
2013-05-07 12:45:00,197.29,197.58,197.2,197.58,8576.701769623276,197.29,197.58,197.2,197.58,8576.7018
2013-05-07 12:50:00,197.58,197.74,197.3,197.39,7056.77993703181,197.58,197.74,197.3,197.39,7056.7799
2013-05-07 12:55:00,197.42,197.63,197.36,197.62,4451.199652589296,197.42,197.63,197.36,197.62,4451.1997
2013-05-07 13:00:00,197.51,197.52,197.25,197.34,12702.203886657258,197.51,197.52,197.25,197.34,12702.2039
2013-05-07 13:05:00,197.2,197.28,196.77,196.94,10748.018673325372,197.2,197.28,196.77,196.94,10748.0187
2013-05-07 13:10:00,197.05,197.05,196.63,196.64,7708.175008142439,197.05,197.05,196.63,196.64,7708.175
2013-05-07 13:15:00,196.81,196.98,196.65,196.65,5971.121485180763,196.81,196.98,196.65,196.65,5971.1215
2013-05-07 13:20:00,196.65,196.93,196.42,196.5,9770.92606665943,196.65,196.93,196.42,196.5,9770.9261
2013-05-07 13:25:00,196.39,196.77,196.35,196.65,10530.886982955162,196.39,196.77,196.35,196.65,10530.887
2013-05-07 13:30:00,196.66,196.88,196.51,196.71,9228.096840733906,196.66,196.88,196.51,196.71,9228.0968
2013-05-07 13:35:00,196.65,196.89,196.49,196.49,7056.77993703181,196.65,196.89,196.49,196.49,7056.7799
2013-05-07 13:40:00,196.52,196.66,196.36,196.65,12702.203886657258,196.52,196.66,196.36,196.65,12702.2039
2013-05-07 13:45:00,196.64,196.67,196.34,196.34,7708.175008142439,196.64,196.67,196.34,196.34,7708.175
2013-05-07 13:50:00,196.3,196.56,196.3,196.4,12593.638041472152,196.3,196.56,196.3,196.4,12593.638
2013-05-07 13:55:00,196.36,196.44,196.3,196.43,12810.769731842363,196.36,196.44,196.3,196.43,12810.7697
2013-05-07 14:00:00,196.44,196.44,196.22,196.24,8033.872543697753,196.44,196.44,196.22,196.24,8033.8725
2013-05-07 14:05:00,196.23,196.32,195.81,195.82,21278.90565628053,196.23,196.32,195.81,195.82,21278.9057
2013-05-07 14:10:00,195.82,195.88,195.76,195.81,12485.072196287048,195.82,195.88,195.76,195.81,12485.0722
2013-05-07 14:15:00,195.89,195.94,195.27,195.44,21821.73488220606,195.89,195.94,195.27,195.44,21821.7349
2013-05-07 14:20:00,195.37,195.66,195.11,195.66,23233.09086961242,195.37,195.66,195.11,195.66,23233.0909
2013-05-07 14:25:00,195.65,196.02,195.65,196.0,12593.638041472152,195.65,196.02,195.65,196.0,12593.638
2013-05-07 14:30:00,196.11,196.14,195.83,196.14,10205.189447399847,196.11,196.14,195.83,196.14,10205.1894
2013-05-07 14:35:00,196.12,196.19,195.84,195.9,5862.555639995658,196.12,196.19,195.84,195.9,5862.5556
2013-05-07 14:40:00,196.12,196.36,195.73,195.74,14004.994028878516,196.12,196.36,195.73,195.74,14004.994
2013-05-07 14:45:00,195.78,195.78,195.37,195.56,16284.876777765716,195.78,195.78,195.37,195.56,16284.8768
2013-05-07 14:50:00,195.56,195.76,195.34,195.64,9770.92606665943,195.56,195.76,195.34,195.64,9770.9261
2013-05-07 14:55:00,195.75,195.76,195.41,195.61,3474.1070459233524,195.75,195.76,195.41,195.61,3474.107
2013-05-07 15:00:00,195.86,196.09,195.52,195.64,9228.096840733906,195.86,196.09,195.52,195.64,9228.0968
2013-05-07 15:05:00,195.64,195.76,195.5,195.62,14982.086635544458,195.64,195.76,195.5,195.62,14982.0866
2013-05-07 15:10:00,195.66,195.69,195.28,195.49,13245.033112582782,195.66,195.69,195.28,195.49,13245.0331
2013-05-07 15:15:00,195.49,195.62,195.16,195.23,16284.876777765716,195.49,195.62,195.16,195.23,16284.8768
2013-05-07 15:20:00,195.26,195.27,195.07,195.17,18781.891217023127,195.26,195.27,195.07,195.17,18781.8912
2013-05-07 15:25:00,195.18,195.26,195.04,195.05,14113.55987406362,195.18,195.26,195.04,195.05,14113.5599
2013-05-07 15:30:00,195.14,195.66,195.14,195.55,25404.40777331452,195.14,195.66,195.14,195.55,25404.4078
2013-05-07 15:35:00,195.55,195.56,195.18,195.32,25947.23699924004,195.55,195.56,195.18,195.32,25947.237
2013-05-07 15:40:00,195.36,195.36,195.15,195.15,19976.11551405928,195.36,195.36,195.15,195.15,19976.1155
2013-05-07 15:45:00,195.24,195.33,194.93,195.14,18890.45706220823,195.24,195.33,194.93,195.14,18890.4571
2013-05-07 15:50:00,195.11,195.61,195.09,195.52,36152.42644663989,195.11,195.61,195.09,195.52,36152.4264
2013-05-07 15:55:00,195.57,195.82,195.44,195.78,59168.385625882096,195.57,195.82,195.44,195.78,59168.3856
2013-05-08 09:30:00,195.3,196.13,195.22,195.72,33329.71447182717,195.3,196.13,195.22,195.72,33329.7145
2013-05-08 09:35:00,195.71,196.53,195.62,196.32,93800.89023993052,195.71,196.53,195.62,196.32,93800.8902
2013-05-08 09:40:00,196.32,198.61,196.3,198.3,19216.154597763543,196.32,198.61,196.3,198.3,19216.1546
2013-05-08 09:45:00,198.29,198.29,196.03,196.25,20844.642275540114,198.29,198.29,196.03,196.25,20844.6423
2013-05-08 09:50:00,196.25,196.58,196.12,196.26,9879.491911844534,196.25,196.58,196.12,196.26,9879.4919
2013-05-08 09:55:00,196.52,197.0,196.3,196.94,5211.160568885029,196.52,197.0,196.3,196.94,5211.1606
2013-05-08 10:00:00,197.06,197.2,196.37,196.73,11399.413744436,197.06,197.2,196.37,196.73,11399.4137
2013-05-08 10:05:00,196.61,196.99,196.61,196.91,12050.80881554663,196.61,196.99,196.61,196.91,12050.8088
2013-05-08 10:10:00,196.99,197.42,196.98,197.28,23558.788405167736,196.99,197.42,196.98,197.28,23558.7884
2013-05-08 10:15:00,197.29,197.35,196.9,196.9,9553.79437628922,197.29,197.35,196.9,196.9,9553.7944
2013-05-08 10:20:00,197.03,197.24,196.87,196.99,7165.345782216915,197.03,197.24,196.87,196.99,7165.3458
2013-05-08 10:25:00,196.98,197.12,196.86,197.12,1302.7901422212572,196.98,197.12,196.86,197.12,1302.7901
2013-05-08 10:30:00,197.05,197.05,196.67,196.87,6188.253175550972,197.05,197.05,196.67,196.87,6188.2532
2013-05-08 10:35:00,196.97,197.09,196.89,197.09,6079.687330365867,196.97,197.09,196.89,197.09,6079.6873
2013-05-08 10:40:00,197.06,197.06,196.76,196.97,3474.1070459233524,197.06,197.06,196.76,196.97,3474.107
2013-05-08 10:45:00,197.12,197.2,196.51,196.51,8033.872543697753,197.12,197.2,196.51,196.51,8033.8725
2013-05-08 10:50:00,196.53,196.74,196.31,196.31,5753.989794810553,196.53,196.74,196.31,196.31,5753.9898
2013-05-08 10:55:00,196.44,196.44,195.93,195.93,8576.701769623276,196.44,196.44,195.93,195.93,8576.7018
2013-05-08 11:00:00,196.02,196.24,195.8,195.8,6188.253175550972,196.02,196.24,195.8,195.8,6188.2532
2013-05-08 11:05:00,195.78,195.92,195.57,195.92,6079.687330365867,195.78,195.92,195.57,195.92,6079.6873
2013-05-08 11:10:00,196.02,196.13,195.86,195.86,23124.52502442732,196.02,196.13,195.86,195.86,23124.525
2013-05-08 11:15:00,195.77,196.03,195.65,195.7,21170.33981109543,195.77,196.03,195.65,195.7,21170.3398
2013-05-08 11:20:00,195.69,195.86,195.65,195.72,9010.965150363696,195.69,195.86,195.65,195.72,9010.9652
2013-05-08 11:25:00,195.72,196.01,195.69,195.71,5536.858104440344,195.72,196.01,195.69,195.71,5536.8581
2013-05-08 11:30:00,195.72,196.06,195.72,195.87,6622.516556291391,195.72,196.06,195.72,195.87,6622.5166
2013-05-08 11:35:00,195.8,195.92,195.77,195.77,2388.448594072305,195.8,195.92,195.77,195.77,2388.4486
2013-05-08 11:40:00,195.74,195.83,195.52,195.64,7382.477472587125,195.74,195.83,195.52,195.64,7382.4775
2013-05-08 11:45:00,195.66,195.67,195.44,195.51,4016.936271848877,195.66,195.67,195.44,195.51,4016.9363
2013-05-08 11:50:00,195.55,195.64,195.39,195.39,2279.8827488872003,195.55,195.64,195.39,195.39,2279.8827
2013-05-08 11:55:00,195.39,195.45,195.1,195.1,8576.701769623276,195.39,195.45,195.1,195.1,8576.7018
2013-05-08 12:00:00,195.09,195.26,194.93,195.2,13679.296493323202,195.09,195.26,194.93,195.2,13679.2965
2013-05-08 12:05:00,195.2,195.53,195.1,195.22,13027.901422212572,195.2,195.53,195.1,195.22,13027.9014
2013-05-08 12:10:00,195.24,195.27,195.06,195.27,3039.8436651829334,195.24,195.27,195.06,195.27,3039.8437
2013-05-08 12:15:00,195.25,195.53,195.25,195.53,10530.886982955162,195.25,195.53,195.25,195.53,10530.887
2013-05-08 12:20:00,195.52,195.72,195.43,195.52,9336.662685919013,195.52,195.72,195.43,195.52,9336.6627
2013-05-08 12:25:00,195.56,195.56,195.25,195.55,70133.53598957768,195.56,195.56,195.25,195.55,70133.536
2013-05-08 12:30:00,195.55,195.6,195.23,195.32,13896.42818369341,195.55,195.6,195.23,195.32,13896.4282
2013-05-08 12:35:00,195.3,195.45,195.1,195.15,5211.160568885029,195.3,195.45,195.1,195.15,5211.1606
2013-05-08 12:40:00,195.1,195.14,194.95,194.95,3148.4095103680384,195.1,195.14,194.95,194.95,3148.4095
2013-05-08 12:45:00,194.97,195.2,194.93,195.15,5102.5947236999245,194.97,195.2,194.93,195.15,5102.5947
2013-05-08 12:50:00,195.15,195.23,195.09,195.09,5211.160568885029,195.15,195.23,195.09,195.09,5211.1606
2013-05-08 12:55:00,194.97,195.12,194.84,194.84,7708.175008142439,194.97,195.12,194.84,194.84,7708.175
2013-05-08 13:00:00,194.94,195.25,194.86,195.17,3908.370426663772,194.94,195.25,194.86,195.17,3908.3704
2013-05-08 13:05:00,195.21,195.21,195.05,195.1,3691.2387362935615,195.21,195.21,195.05,195.1,3691.2387
2013-05-08 13:10:00,195.04,195.1,194.79,194.85,7599.609162957334,195.04,195.1,194.79,194.85,7599.6092
2013-05-08 13:15:00,194.81,194.91,194.72,194.79,10422.321137770055,194.81,194.91,194.72,194.79,10422.3211
2013-05-08 13:20:00,194.88,195.2,194.88,195.2,7816.740853327544,194.88,195.2,194.88,195.2,7816.7409
2013-05-08 13:25:00,195.21,195.21,194.85,194.94,4559.7654977744005,195.21,195.21,194.85,194.94,4559.7655
2013-05-08 13:30:00,195.02,195.07,194.91,195.04,4559.7654977744005,195.02,195.07,194.91,195.04,4559.7655
2013-05-08 13:35:00,195.09,195.11,194.92,194.92,8142.438388882858,195.09,195.11,194.92,194.92,8142.4384
2013-05-08 13:40:00,195.02,195.08,194.85,194.9,6839.648246661601,195.02,195.08,194.85,194.9,6839.6482
2013-05-08 13:45:00,194.84,194.98,194.73,194.8,6296.819020736077,194.84,194.98,194.73,194.8,6296.819
2013-05-08 13:50:00,194.75,194.99,194.75,194.8,11399.413744436,194.75,194.99,194.75,194.8,11399.4137
2013-05-08 13:55:00,194.8,194.9,194.52,194.62,14004.994028878516,194.8,194.9,194.52,194.62,14004.994
2013-05-08 14:00:00,194.55,194.56,194.27,194.28,16284.876777765716,194.55,194.56,194.27,194.28,16284.8768
2013-05-08 14:05:00,194.33,194.43,193.97,194.07,14547.82325480404,194.33,194.43,193.97,194.07,14547.8233
2013-05-08 14:10:00,194.15,194.15,193.73,193.83,12376.506351101943,194.15,194.15,193.73,193.83,12376.5064
2013-05-08 14:15:00,193.75,194.11,193.73,194.11,11507.979589621104,193.75,194.11,193.73,194.11,11507.9796
2013-05-08 14:20:00,194.05,194.13,193.93,194.01,9879.491911844534,194.05,194.13,193.93,194.01,9879.4919
2013-05-08 14:25:00,193.98,194.14,193.97,193.97,7708.175008142439,193.98,194.14,193.97,193.97,7708.175
2013-05-08 14:30:00,193.97,194.26,193.97,194.06,10096.623602214744,193.97,194.26,193.97,194.06,10096.6236
2013-05-08 14:35:00,194.03,194.07,193.71,193.73,18890.45706220823,194.03,194.07,193.71,193.73,18890.4571
2013-05-08 14:40:00,193.69,193.96,193.66,193.81,13353.598957767888,193.69,193.96,193.66,193.81,13353.599
2013-05-08 14:45:00,193.77,193.91,193.03,193.08,40712.19194441429,193.77,193.91,193.03,193.08,40712.1919
2013-05-08 14:50:00,193.07,193.5,193.03,193.36,12159.374660731732,193.07,193.5,193.03,193.36,12159.3747
2013-05-08 14:55:00,193.27,193.38,193.1,193.15,8793.833459993486,193.27,193.38,193.1,193.15,8793.8335
2013-05-08 15:00:00,193.28,193.62,193.23,193.44,12267.940505916838,193.28,193.62,193.23,193.44,12267.9405
2013-05-08 15:05:00,193.43,193.81,193.25,193.6,15742.04755184019,193.43,193.81,193.25,193.6,15742.0476
2013-05-08 15:10:00,193.62,193.83,193.57,193.75,16827.70600369124,193.62,193.83,193.57,193.75,16827.706
2013-05-08 15:15:00,193.72,193.8,193.53,193.74,15524.915861469985,193.72,193.8,193.53,193.74,15524.9159
2013-05-08 15:20:00,193.75,193.86,193.55,193.83,17044.837694061447,193.75,193.86,193.55,193.83,17044.8377
2013-05-08 15:25:00,193.86,194.26,193.85,194.05,14764.95494517425,193.86,194.26,193.85,194.05,14764.9549
2013-05-08 15:30:00,194.14,194.24,193.91,193.93,21604.60319183585,194.14,194.24,193.91,193.93,21604.6032
2013-05-08 15:35:00,193.98,194.08,193.83,193.86,12267.940505916838,193.98,194.08,193.83,193.86,12267.9405
2013-05-08 15:40:00,193.85,194.03,193.71,193.91,21604.60319183585,193.85,194.03,193.71,193.91,21604.6032
2013-05-08 15:45:00,193.91,194.03,193.77,193.83,24535.88101183368,193.91,194.03,193.77,193.83,24535.881
2013-05-08 15:50:00,193.88,194.22,193.73,193.85,42557.81131256107,193.88,194.22,193.73,193.85,42557.8113
2013-05-08 15:55:00,193.88,194.17,193.68,194.07,83595.70079253067,193.88,194.17,193.68,194.07,83595.7008
2013-05-09 09:30:00,193.8,194.81,193.71,194.48,44077.73314515254,193.8,194.81,193.71,194.48,44077.7331
2013-05-09 09:35:00,194.65,194.77,193.99,194.3,15416.350016284878,194.65,194.77,193.99,194.3,15416.35
2013-05-09 09:40:00,194.2,194.3,193.95,193.95,24644.446857018786,194.2,194.3,193.95,193.95,24644.4469
2013-05-09 09:45:00,193.96,194.08,193.76,193.94,23667.35425035284,193.96,194.08,193.76,193.94,23667.3543
2013-05-09 09:50:00,193.97,194.03,193.8,193.92,16284.876777765716,193.97,194.03,193.8,193.92,16284.8768
2013-05-09 09:55:00,193.89,194.03,193.69,193.84,23341.65671479753,193.89,194.03,193.69,193.84,23341.6567
2013-05-09 10:00:00,193.74,193.89,193.37,193.47,32026.924329605907,193.74,193.89,193.37,193.47,32026.9243
2013-05-09 10:05:00,193.46,194.17,193.32,194.08,21930.300727391164,193.46,194.17,193.32,194.08,21930.3007
2013-05-09 10:10:00,194.02,195.27,194.02,195.13,18130.496145912497,194.02,195.27,194.02,195.13,18130.4961
2013-05-09 10:15:00,195.28,195.31,194.83,194.83,7708.175008142439,195.28,195.31,194.83,194.83,7708.175
2013-05-09 10:20:00,194.78,194.78,194.11,194.15,10205.189447399847,194.78,194.78,194.11,194.15,10205.1894
2013-05-09 10:25:00,194.06,194.09,193.66,193.66,11833.67712517642,194.06,194.09,193.66,193.66,11833.6771
2013-05-09 10:30:00,193.72,194.22,193.72,194.17,5536.858104440344,193.72,194.22,193.72,194.17,5536.8581
2013-05-09 10:35:00,194.2,194.67,194.2,194.43,9553.79437628922,194.2,194.67,194.2,194.43,9553.7944
2013-05-09 10:40:00,194.37,194.38,193.92,194.07,14113.55987406362,194.37,194.38,193.92,194.07,14113.5599
2013-05-09 10:45:00,194.11,194.14,193.73,193.73,35826.728911084574,194.11,194.14,193.73,193.73,35826.7289
2013-05-09 10:50:00,193.83,193.85,193.52,193.61,6188.253175550972,193.83,193.85,193.52,193.61,6188.2532
2013-05-09 10:55:00,193.55,193.79,193.54,193.75,9228.096840733906,193.55,193.79,193.54,193.75,9228.0968
2013-05-09 11:00:00,193.71,193.96,193.6,193.86,12702.203886657258,193.71,193.96,193.6,193.86,12702.2039
2013-05-09 11:05:00,193.97,194.21,193.87,194.1,10313.755292584952,193.97,194.21,193.87,194.1,10313.7553
2013-05-09 11:10:00,194.09,194.2,193.94,193.99,10639.452828140267,194.09,194.2,193.94,193.99,10639.4528
2013-05-09 11:15:00,193.91,194.01,193.66,193.71,5645.423949625448,193.91,194.01,193.66,193.71,5645.4239
2013-05-09 11:20:00,193.71,193.81,193.56,193.62,9988.05775702964,193.71,193.81,193.56,193.62,9988.0578
2013-05-09 11:25:00,193.63,193.97,193.42,193.97,11290.847899250895,193.63,193.97,193.42,193.97,11290.8479
2013-05-09 11:30:00,193.97,194.02,193.85,193.87,3256.975355553143,193.97,194.02,193.85,193.87,3256.9754
2013-05-09 11:35:00,193.86,194.06,193.67,193.75,11942.242970361523,193.86,194.06,193.67,193.75,11942.243
2013-05-09 11:40:00,193.66,193.85,193.53,193.53,9119.5309955488,193.66,193.85,193.53,193.53,9119.531
2013-05-09 11:45:00,193.52,193.52,193.35,193.35,11399.413744436,193.52,193.52,193.35,193.35,11399.4137
2013-05-09 11:50:00,193.38,193.45,192.83,193.33,30724.13418738465,193.38,193.45,192.83,193.33,30724.1342
2013-05-09 11:55:00,193.43,193.67,193.41,193.65,5645.423949625448,193.43,193.67,193.41,193.65,5645.4239
2013-05-09 12:00:00,193.67,193.79,193.54,193.6,10639.452828140267,193.67,193.79,193.54,193.6,10639.4528
2013-05-09 12:05:00,193.62,193.64,193.39,193.5,5971.121485180763,193.62,193.64,193.39,193.5,5971.1215
2013-05-09 12:10:00,193.5,193.63,193.42,193.53,2171.316903702096,193.5,193.63,193.42,193.53,2171.3169
2013-05-09 12:15:00,193.57,193.67,193.3,193.47,10639.452828140267,193.57,193.67,193.3,193.47,10639.4528
2013-05-09 12:20:00,193.49,193.5,193.17,193.4,6948.214091846705,193.49,193.5,193.17,193.4,6948.2141
2013-05-09 12:25:00,193.34,193.34,193.18,193.28,3582.6728911084574,193.34,193.34,193.18,193.28,3582.6729
2013-05-09 12:30:00,193.23,193.55,193.23,193.55,11182.282054065792,193.23,193.55,193.23,193.55,11182.2821
2013-05-09 12:35:00,193.51,193.57,193.41,193.49,4234.067962219086,193.51,193.57,193.41,193.49,4234.068
2013-05-09 12:40:00,193.54,193.58,193.38,193.41,6513.950711106286,193.54,193.58,193.38,193.41,6513.9507
2013-05-09 12:45:00,193.44,193.64,193.44,193.63,5862.555639995658,193.44,193.64,193.44,193.63,5862.5556
2013-05-09 12:50:00,193.57,193.62,193.5,193.6,5536.858104440344,193.57,193.62,193.5,193.6,5536.8581
2013-05-09 12:55:00,193.56,193.56,193.38,193.41,12159.374660731732,193.56,193.56,193.38,193.41,12159.3747
2013-05-09 13:00:00,193.38,193.43,193.23,193.3,11290.847899250895,193.38,193.43,193.23,193.3,11290.8479
2013-05-09 13:05:00,193.34,193.43,193.29,193.36,14873.520790359353,193.34,193.43,193.29,193.36,14873.5208
2013-05-09 13:10:00,193.36,193.43,193.14,193.15,14330.69156443383,193.36,193.43,193.14,193.15,14330.6916
2013-05-09 13:15:00,193.23,193.43,193.14,193.39,8685.267614808381,193.23,193.43,193.14,193.39,8685.2676
2013-05-09 13:20:00,193.37,193.38,193.23,193.38,8685.267614808381,193.37,193.38,193.23,193.38,8685.2676
2013-05-09 13:25:00,193.28,193.4,193.13,193.13,15850.613397025296,193.28,193.4,193.13,193.13,15850.6134
2013-05-09 13:30:00,193.19,193.48,193.19,193.36,11507.979589621104,193.19,193.48,193.19,193.36,11507.9796
2013-05-09 13:35:00,193.36,193.38,193.27,193.27,7165.345782216915,193.36,193.38,193.27,193.27,7165.3458
2013-05-09 13:40:00,193.34,193.61,193.22,193.61,17479.101074801867,193.34,193.61,193.22,193.61,17479.1011
2013-05-09 13:45:00,193.59,193.59,193.34,193.43,17479.101074801867,193.59,193.59,193.34,193.43,17479.1011
2013-05-09 13:50:00,193.38,193.43,193.14,193.14,7273.91162740202,193.38,193.43,193.14,193.14,7273.9116
2013-05-09 13:55:00,193.21,193.27,193.05,193.27,11507.979589621104,193.21,193.27,193.05,193.27,11507.9796
2013-05-09 14:00:00,193.27,193.47,193.27,193.37,3691.2387362935615,193.27,193.47,193.27,193.37,3691.2387
2013-05-09 14:05:00,193.38,193.51,193.15,193.18,13245.033112582782,193.38,193.51,193.15,193.18,13245.0331
2013-05-09 14:10:00,193.26,193.38,193.13,193.17,8902.399305178591,193.26,193.38,193.13,193.17,8902.3993
2013-05-09 14:15:00,193.16,193.3,193.11,193.27,4342.633807404191,193.16,193.3,193.11,193.27,4342.6338
2013-05-09 14:20:00,193.33,193.33,193.1,193.15,3039.8436651829334,193.33,193.33,193.1,193.15,3039.8437
2013-05-09 14:25:00,193.11,193.4,193.08,193.24,16719.140158506136,193.11,193.4,193.08,193.24,16719.1402
2013-05-09 14:30:00,193.2,193.33,193.01,193.1,8685.267614808381,193.2,193.33,193.01,193.1,8685.2676
2013-05-09 14:35:00,193.03,193.1,192.87,193.06,7056.77993703181,193.03,193.1,192.87,193.06,7056.7799
2013-05-09 14:40:00,192.97,192.97,192.64,192.72,5428.292259255239,192.97,192.97,192.64,192.72,5428.2923
2013-05-09 14:45:00,192.77,192.83,192.68,192.71,4451.199652589296,192.77,192.83,192.68,192.71,4451.1997
2013-05-09 14:50:00,192.71,192.93,192.69,192.74,10748.018673325372,192.71,192.93,192.69,192.74,10748.0187
2013-05-09 14:55:00,192.76,192.76,192.32,192.33,22038.86657257627,192.76,192.76,192.32,192.33,22038.8666
2013-05-09 15:00:00,192.42,192.78,192.05,192.61,13027.901422212572,192.42,192.78,192.05,192.61,13027.9014
2013-05-09 15:05:00,192.69,193.1,192.54,192.68,15090.652480729565,192.69,193.1,192.54,192.68,15090.6525
2013-05-09 15:10:00,192.68,192.89,192.45,192.45,10096.623602214744,192.68,192.89,192.45,192.45,10096.6236
2013-05-09 15:15:00,192.41,192.66,192.23,192.66,11725.111279991315,192.41,192.66,192.23,192.66,11725.1113
2013-05-09 15:20:00,192.63,192.67,192.5,192.59,12702.203886657258,192.63,192.67,192.5,192.59,12702.2039
2013-05-09 15:25:00,192.51,192.6,192.4,192.54,8033.872543697753,192.51,192.6,192.4,192.54,8033.8725
2013-05-09 15:30:00,192.52,192.69,192.17,192.34,23450.22255998263,192.52,192.69,192.17,192.34,23450.2226
2013-05-09 15:35:00,192.3,192.44,192.08,192.12,13679.296493323202,192.3,192.44,192.08,192.12,13679.2965
2013-05-09 15:40:00,192.09,192.27,192.09,192.18,12593.638041472152,192.09,192.27,192.09,192.18,12593.638
2013-05-09 15:45:00,192.22,192.45,192.07,192.45,23233.09086961242,192.22,192.45,192.07,192.45,23233.0909
2013-05-09 15:50:00,192.43,192.43,192.07,192.18,32461.187710346327,192.43,192.43,192.07,192.18,32461.1877
2013-05-09 15:55:00,192.22,192.83,192.22,192.82,38975.13842145261,192.22,192.83,192.22,192.82,38975.1384
2013-05-10 09:30:00,193.89,194.13,192.56,192.99,81424.38388882858,193.89,194.13,192.56,192.99,81424.3839
2013-05-10 09:35:00,193.17,193.75,193.05,193.61,38649.4408858973,193.17,193.75,193.05,193.61,38649.4409
2013-05-10 09:40:00,193.61,194.17,193.6,193.8,16719.140158506136,193.61,194.17,193.6,193.8,16719.1402
2013-05-10 09:45:00,193.81,194.81,193.67,194.66,18347.627836282707,193.81,194.81,193.67,194.66,18347.6278
2013-05-10 09:50:00,194.07,194.76,194.07,194.31,9988.05775702964,194.07,194.76,194.07,194.31,9988.0578
2013-05-10 09:55:00,194.21,194.81,194.21,194.59,16176.31093258061,194.21,194.81,194.21,194.59,16176.3109
2013-05-10 10:00:00,194.64,194.86,194.49,194.58,18781.891217023127,194.64,194.86,194.49,194.58,18781.8912
2013-05-10 10:05:00,194.58,194.67,194.4,194.63,5428.292259255239,194.58,194.67,194.4,194.63,5428.2923
2013-05-10 10:10:00,194.54,194.54,193.49,193.67,21061.773965910324,194.54,194.54,193.49,193.67,21061.774
2013-05-10 10:15:00,193.54,193.69,193.24,193.64,9445.228531104114,193.54,193.69,193.24,193.64,9445.2285
2013-05-10 10:20:00,193.56,193.62,193.38,193.62,2605.5802844425143,193.56,193.62,193.38,193.62,2605.5803
2013-05-10 10:25:00,193.71,194.34,193.51,194.34,6513.950711106286,193.71,194.34,193.51,194.34,6513.9507
2013-05-10 10:30:00,194.35,194.35,193.48,193.49,10530.886982955162,194.35,194.35,193.48,193.49,10530.887
2013-05-10 10:35:00,193.6,193.87,193.5,193.56,21170.33981109543,193.6,193.87,193.5,193.56,21170.3398
2013-05-10 10:40:00,193.5,194.03,193.31,193.92,9988.05775702964,193.5,194.03,193.31,193.92,9988.0578
2013-05-10 10:45:00,194.03,194.2,193.7,193.98,8251.004234067963,194.03,194.2,193.7,193.98,8251.0042
2013-05-10 10:50:00,194.02,194.35,193.97,194.32,10639.452828140267,194.02,194.35,193.97,194.32,10639.4528
2013-05-10 10:55:00,194.44,194.64,194.26,194.37,14764.95494517425,194.44,194.64,194.26,194.37,14764.9549
2013-05-10 11:00:00,194.47,194.79,194.42,194.68,7816.740853327544,194.47,194.79,194.42,194.68,7816.7409
2013-05-10 11:05:00,194.7,194.89,194.66,194.71,21821.73488220606,194.7,194.89,194.66,194.71,21821.7349
2013-05-10 11:10:00,194.79,194.9,194.67,194.84,19976.11551405928,194.79,194.9,194.67,194.84,19976.1155
2013-05-10 11:15:00,194.84,195.0,194.69,194.93,9662.360221474324,194.84,195.0,194.69,194.93,9662.3602
2013-05-10 11:20:00,194.88,195.27,194.7,194.9,46466.18173922484,194.88,195.27,194.7,194.9,46466.1817
2013-05-10 11:25:00,195.02,195.55,194.82,195.55,23993.05178590816,195.02,195.55,194.82,195.55,23993.0518
2013-05-10 11:30:00,195.36,195.95,195.33,195.84,29638.4757355336,195.36,195.95,195.33,195.84,29638.4757
2013-05-10 11:35:00,195.94,196.07,195.8,196.06,7273.91162740202,195.94,196.07,195.8,196.06,7273.9116
2013-05-10 11:40:00,195.95,196.13,195.81,196.0,7273.91162740202,195.95,196.13,195.81,196.0,7273.9116
2013-05-10 11:45:00,195.99,196.11,195.46,195.67,11833.67712517642,195.99,196.11,195.46,195.67,11833.6771
2013-05-10 11:50:00,195.74,195.74,195.03,195.15,3256.975355553143,195.74,195.74,195.03,195.15,3256.9754
2013-05-10 11:55:00,195.12,195.42,195.01,195.14,9988.05775702964,195.12,195.42,195.01,195.14,9988.0578
2013-05-10 12:00:00,195.14,195.32,194.81,195.02,8468.135924438173,195.14,195.32,194.81,195.02,8468.1359
2013-05-10 12:05:00,195.01,195.03,194.53,194.84,8142.438388882858,195.01,195.03,194.53,194.84,8142.4384
2013-05-10 12:10:00,194.8,195.27,194.8,195.27,4994.02887851482,194.8,195.27,194.8,195.27,4994.0289
2013-05-10 12:15:00,195.26,195.49,194.79,194.81,7491.043317772229,195.26,195.49,194.79,194.81,7491.0433
2013-05-10 12:20:00,194.83,195.23,194.83,195.06,7382.477472587125,194.83,195.23,194.83,195.06,7382.4775
2013-05-10 12:25:00,195.05,195.22,194.99,195.0,2822.711974812724,195.05,195.22,194.99,195.0,2822.712
2013-05-10 12:30:00,195.02,195.14,194.85,195.04,6405.384865921182,195.02,195.14,194.85,195.04,6405.3849
2013-05-10 12:35:00,195.07,195.16,194.71,194.89,8033.872543697753,195.07,195.16,194.71,194.89,8033.8725
2013-05-10 12:40:00,194.97,195.18,194.83,195.0,3256.975355553143,194.97,195.18,194.83,195.0,3256.9754
2013-05-10 12:45:00,194.88,195.18,194.88,195.18,6839.648246661601,194.88,195.18,194.88,195.18,6839.6482
2013-05-10 12:50:00,195.18,195.27,195.11,195.11,4668.3313429595055,195.18,195.27,195.11,195.11,4668.3313
2013-05-10 12:55:00,195.14,195.22,195.13,195.14,3908.370426663772,195.14,195.22,195.13,195.14,3908.3704
2013-05-10 13:00:00,195.33,195.4,195.15,195.3,20844.642275540114,195.33,195.4,195.15,195.3,20844.6423
2013-05-10 13:05:00,195.3,195.7,195.27,195.35,11833.67712517642,195.3,195.7,195.27,195.35,11833.6771
2013-05-10 13:10:00,195.45,195.5,195.14,195.22,18781.891217023127,195.45,195.5,195.14,195.22,18781.8912
2013-05-10 13:15:00,195.19,195.26,195.1,195.2,19107.58875257844,195.19,195.26,195.1,195.2,19107.5888
2013-05-10 13:20:00,195.17,195.17,194.81,194.91,7925.306698512648,195.17,195.17,194.81,194.91,7925.3067
2013-05-10 13:25:00,194.88,195.16,194.69,194.99,12485.072196287048,194.88,195.16,194.69,194.99,12485.0722
2013-05-10 13:30:00,195.15,195.15,194.83,194.99,3799.804581478667,195.15,195.15,194.83,194.99,3799.8046
2013-05-10 13:35:00,195.02,195.02,194.88,194.92,1954.185213331886,195.02,195.02,194.88,194.92,1954.1852
2013-05-10 13:40:00,194.94,194.97,194.81,194.88,3365.541200738248,194.94,194.97,194.81,194.88,3365.5412
2013-05-10 13:45:00,194.95,194.95,194.47,194.63,27792.85636738682,194.95,194.95,194.47,194.63,27792.8564
2013-05-10 13:50:00,194.64,194.71,194.47,194.59,14656.389099989145,194.64,194.71,194.47,194.59,14656.3891
2013-05-10 13:55:00,194.61,194.87,194.54,194.6,10313.755292584952,194.61,194.87,194.54,194.6,10313.7553
2013-05-10 14:00:00,194.67,194.81,194.64,194.76,3582.6728911084574,194.67,194.81,194.64,194.76,3582.6729
2013-05-10 14:05:00,194.79,195.12,194.75,195.07,5428.292259255239,194.79,195.12,194.75,195.07,5428.2923
2013-05-10 14:10:00,195.09,195.2,194.81,194.86,13136.467267397677,195.09,195.2,194.81,194.86,13136.4673
2013-05-10 14:15:00,194.9,194.9,194.58,194.69,4885.463033329715,194.9,194.9,194.58,194.69,4885.463
2013-05-10 14:20:00,194.65,194.9,194.56,194.72,12267.940505916838,194.65,194.9,194.56,194.72,12267.9405
2013-05-10 14:25:00,194.77,195.01,194.65,194.89,18890.45706220823,194.77,195.01,194.65,194.89,18890.4571
2013-05-10 14:30:00,194.85,195.09,194.61,194.99,12050.80881554663,194.85,195.09,194.61,194.99,12050.8088
2013-05-10 14:35:00,195.05,195.06,194.81,194.94,8685.267614808381,195.05,195.06,194.81,194.94,8685.2676
2013-05-10 14:40:00,194.92,195.27,194.91,195.25,9119.5309955488,194.92,195.27,194.91,195.25,9119.531
2013-05-10 14:45:00,195.27,195.37,195.16,195.19,10096.623602214744,195.27,195.37,195.16,195.19,10096.6236
2013-05-10 14:50:00,195.31,195.55,195.22,195.43,10096.623602214744,195.31,195.55,195.22,195.43,10096.6236
2013-05-10 14:55:00,195.46,195.6,195.35,195.58,16284.876777765716,195.46,195.6,195.35,195.58,16284.8768
2013-05-10 15:00:00,195.51,195.6,195.42,195.56,13027.901422212572,195.51,195.6,195.42,195.56,13027.9014
2013-05-10 15:05:00,195.61,195.68,195.49,195.64,6948.214091846705,195.61,195.68,195.49,195.64,6948.2141
2013-05-10 15:10:00,195.68,195.82,195.62,195.68,15959.1792422104,195.68,195.82,195.62,195.68,15959.1792
2013-05-10 15:15:00,195.7,195.9,195.7,195.9,10965.150363695582,195.7,195.9,195.7,195.9,10965.1504
2013-05-10 15:20:00,195.8,196.07,195.8,196.06,8576.701769623276,195.8,196.07,195.8,196.06,8576.7018
2013-05-10 15:25:00,196.05,196.19,195.89,196.06,14330.69156443383,196.05,196.19,195.89,196.06,14330.6916
2013-05-10 15:30:00,196.12,196.13,195.82,195.85,11290.847899250895,196.12,196.13,195.82,195.85,11290.8479
2013-05-10 15:35:00,195.93,196.08,195.73,195.84,12050.80881554663,195.93,196.08,195.73,195.84,12050.8088
2013-05-10 15:40:00,195.74,196.15,195.53,196.04,16827.70600369124,195.74,196.15,195.53,196.04,16827.706
2013-05-10 15:45:00,196.05,196.44,195.94,196.09,16502.008468135926,196.05,196.44,195.94,196.09,16502.0085
2013-05-10 15:50:00,196.16,196.33,196.11,196.31,27901.422212571924,196.16,196.33,196.11,196.31,27901.4222
2013-05-10 15:55:00,196.3,196.54,196.28,196.39,71979.15535772446,196.3,196.54,196.28,196.39,71979.1554
2013-05-13 09:30:00,199.42,200.46,199.1,199.55,65899.4680273586,199.42,200.46,199.1,199.55,65899.468
2013-05-13 09:35:00,199.69,200.79,199.57,200.69,45380.52328737379,199.69,200.79,199.57,200.69,45380.5233
2013-05-13 09:40:00,200.69,200.75,199.56,199.58,76756.05254586907,200.69,200.75,199.56,199.58,76756.0525
2013-05-13 09:45:00,199.52,199.55,198.9,199.46,50917.38139181414,199.52,199.55,198.9,199.46,50917.3814
2013-05-13 09:50:00,199.47,200.41,199.47,200.3,20736.07643035501,199.47,200.41,199.47,200.3,20736.0764
2013-05-13 09:55:00,200.16,200.6,200.08,200.55,35609.597220714364,200.16,200.6,200.08,200.55,35609.5972
2013-05-13 10:00:00,200.62,201.12,200.39,201.12,31375.52925849528,200.62,201.12,200.39,201.12,31375.5293
2013-05-13 10:05:00,201.17,201.87,201.08,201.08,41472.15286071002,201.17,201.87,201.08,201.08,41472.1529
2013-05-13 10:10:00,201.26,201.83,201.26,201.41,13353.598957767888,201.26,201.83,201.26,201.41,13353.599
2013-05-13 10:15:00,201.4,202.27,201.22,201.94,16827.70600369124,201.4,202.27,201.22,201.94,16827.706
2013-05-13 10:20:00,201.87,201.89,201.48,201.58,20084.681359244383,201.87,201.89,201.48,201.58,20084.6814
2013-05-13 10:25:00,201.63,201.74,200.9,201.09,17044.837694061447,201.63,201.74,200.9,201.09,17044.8377
2013-05-13 10:30:00,201.06,201.75,201.01,201.54,11399.413744436,201.06,201.75,201.01,201.54,11399.4137
2013-05-13 10:35:00,201.67,201.84,201.5,201.52,10530.886982955162,201.67,201.84,201.5,201.52,10530.887
2013-05-13 10:40:00,201.5,202.2,201.45,202.05,13136.467267397677,201.5,202.2,201.45,202.05,13136.4673
2013-05-13 10:45:00,202.1,202.77,202.05,202.5,18239.0619910976,202.1,202.77,202.05,202.5,18239.062
2013-05-13 10:50:00,202.62,202.74,202.52,202.73,13570.730648138097,202.62,202.74,202.52,202.73,13570.7306
2013-05-13 10:55:00,202.79,202.97,202.6,202.76,25404.40777331452,202.79,202.97,202.6,202.76,25404.4078
2013-05-13 11:00:00,202.8,202.93,202.37,202.4,18239.0619910976,202.8,202.93,202.37,202.4,18239.062
2013-05-13 11:05:00,202.33,202.46,202.13,202.29,9119.5309955488,202.33,202.46,202.13,202.29,9119.531
2013-05-13 11:10:00,202.24,202.74,202.09,202.74,8142.438388882858,202.24,202.74,202.09,202.74,8142.4384
2013-05-13 11:15:00,202.8,202.9,202.37,202.49,12267.940505916838,202.8,202.9,202.37,202.49,12267.9405
2013-05-13 11:20:00,202.53,202.53,202.1,202.18,13787.862338508306,202.53,202.53,202.1,202.18,13787.8623
2013-05-13 11:25:00,202.35,202.62,202.03,202.54,7816.740853327544,202.35,202.62,202.03,202.54,7816.7409
2013-05-13 11:30:00,202.55,202.73,202.53,202.61,5319.726414070134,202.55,202.73,202.53,202.61,5319.7264
2013-05-13 11:35:00,202.64,202.97,202.63,202.97,7165.345782216915,202.64,202.97,202.63,202.97,7165.3458
2013-05-13 11:40:00,202.94,203.1,202.83,203.08,10096.623602214744,202.94,203.1,202.83,203.08,10096.6236
2013-05-13 11:45:00,203.03,203.22,202.92,203.2,9228.096840733906,203.03,203.22,202.92,203.2,9228.0968
2013-05-13 11:50:00,203.15,203.49,202.97,203.49,16176.31093258061,203.15,203.49,202.97,203.49,16176.3109
2013-05-13 11:55:00,203.5,203.77,203.38,203.53,33981.1095429378,203.5,203.77,203.38,203.53,33981.1095
2013-05-13 12:00:00,203.56,203.88,203.55,203.8,6513.950711106286,203.56,203.88,203.55,203.8,6513.9507
2013-05-13 12:05:00,203.87,204.02,203.62,203.92,16067.745087395506,203.87,204.02,203.62,203.92,16067.7451
2013-05-13 12:10:00,203.88,204.03,203.77,203.81,10096.623602214744,203.88,204.03,203.77,203.81,10096.6236
2013-05-13 12:15:00,203.93,204.13,203.7,203.79,15633.481706655088,203.93,204.13,203.7,203.79,15633.4817
2013-05-13 12:20:00,203.77,203.89,203.59,203.76,14222.125719248725,203.77,203.89,203.59,203.76,14222.1257
2013-05-13 12:25:00,203.77,204.19,203.77,203.88,8576.701769623276,203.77,204.19,203.77,203.88,8576.7018
2013-05-13 12:30:00,203.88,203.93,203.57,203.92,8902.399305178591,203.88,203.93,203.57,203.92,8902.3993
2013-05-13 12:35:00,203.89,204.41,203.89,204.19,14982.086635544458,203.89,204.41,203.89,204.19,14982.0866
2013-05-13 12:40:00,204.24,204.69,204.21,204.67,17261.969384431657,204.24,204.69,204.21,204.67,17261.9694
2013-05-13 12:45:00,204.59,204.69,204.47,204.57,15742.04755184019,204.59,204.69,204.47,204.57,15742.0476
2013-05-13 12:50:00,204.5,204.54,204.09,204.09,8685.267614808381,204.5,204.54,204.09,204.09,8685.2676
2013-05-13 12:55:00,204.06,204.21,204.02,204.03,9770.92606665943,204.06,204.21,204.02,204.03,9770.9261
2013-05-13 13:00:00,203.98,204.3,203.93,204.2,7925.306698512648,203.98,204.3,203.93,204.2,7925.3067
2013-05-13 13:05:00,204.25,204.42,204.13,204.16,8793.833459993486,204.25,204.42,204.13,204.16,8793.8335
2013-05-13 13:10:00,204.14,204.21,204.05,204.07,12702.203886657258,204.14,204.21,204.05,204.07,12702.2039
2013-05-13 13:15:00,204.15,204.15,204.02,204.08,12050.80881554663,204.15,204.15,204.02,204.08,12050.8088
2013-05-13 13:20:00,204.11,204.28,204.1,204.22,6188.253175550972,204.11,204.28,204.1,204.22,6188.2532
2013-05-13 13:25:00,204.17,204.17,203.57,203.71,13896.42818369341,204.17,204.17,203.57,203.71,13896.4282
2013-05-13 13:30:00,203.64,204.07,203.64,204.02,12919.335577027468,203.64,204.07,203.64,204.02,12919.3356
2013-05-13 13:35:00,203.92,204.02,203.62,203.62,9770.92606665943,203.92,204.02,203.62,203.62,9770.9261
2013-05-13 13:40:00,203.57,203.67,203.02,203.02,35609.597220714364,203.57,203.67,203.02,203.02,35609.5972
2013-05-13 13:45:00,203.02,203.12,202.91,203.12,11507.979589621104,203.02,203.12,202.91,203.12,11507.9796
2013-05-13 13:50:00,203.11,203.27,202.8,203.27,24318.749321463467,203.11,203.27,202.8,203.27,24318.7493
2013-05-13 13:55:00,203.31,203.48,203.3,203.44,7816.740853327544,203.31,203.48,203.3,203.44,7816.7409
2013-05-13 14:00:00,203.37,203.44,203.11,203.42,14439.257409618936,203.37,203.44,203.11,203.42,14439.2574
2013-05-13 14:05:00,203.42,203.56,203.28,203.35,14656.389099989145,203.42,203.56,203.28,203.35,14656.3891
2013-05-13 14:10:00,203.36,203.64,203.34,203.6,18999.022907393333,203.36,203.64,203.34,203.6,18999.0229
2013-05-13 14:15:00,203.6,203.84,203.59,203.68,13679.296493323202,203.6,203.84,203.59,203.68,13679.2965
2013-05-13 14:20:00,203.7,204.16,203.66,204.07,20627.510585169905,203.7,204.16,203.66,204.07,20627.5106
2013-05-13 14:25:00,204.08,204.26,203.66,204.09,12485.072196287048,204.08,204.26,203.66,204.09,12485.0722
2013-05-13 14:30:00,204.07,204.61,204.06,204.61,22255.99826294648,204.07,204.61,204.06,204.61,22255.9983
2013-05-13 14:35:00,204.61,204.63,204.36,204.36,12159.374660731732,204.61,204.63,204.36,204.36,12159.3747
2013-05-13 14:40:00,204.31,204.36,204.12,204.36,12267.940505916838,204.31,204.36,204.12,204.36,12267.9405
2013-05-13 14:45:00,204.4,204.43,204.25,204.43,9662.360221474324,204.4,204.43,204.25,204.43,9662.3602
2013-05-13 14:50:00,204.42,204.69,204.42,204.69,21061.773965910324,204.42,204.69,204.42,204.69,21061.774
2013-05-13 14:55:00,204.65,204.81,204.6,204.75,30724.13418738465,204.65,204.81,204.6,204.75,30724.1342
2013-05-13 15:00:00,204.71,204.84,204.55,204.56,18130.496145912497,204.71,204.84,204.55,204.56,18130.4961
2013-05-13 15:05:00,204.55,204.62,204.21,204.21,21496.037346650744,204.55,204.62,204.21,204.21,21496.0373
2013-05-13 15:10:00,204.23,204.36,204.03,204.32,18347.627836282707,204.23,204.36,204.03,204.32,18347.6278
2013-05-13 15:15:00,204.3,204.59,204.24,204.38,14873.520790359353,204.3,204.59,204.24,204.38,14873.5208
2013-05-13 15:20:00,204.39,204.55,204.27,204.44,15742.04755184019,204.39,204.55,204.27,204.44,15742.0476
2013-05-13 15:25:00,204.39,204.62,204.33,204.6,20084.681359244383,204.39,204.62,204.33,204.6,20084.6814
2013-05-13 15:30:00,204.55,204.75,204.44,204.45,26272.93453479536,204.55,204.75,204.44,204.45,26272.9345
2013-05-13 15:35:00,204.42,204.75,204.41,204.75,22255.99826294648,204.42,204.75,204.41,204.75,22255.9983
2013-05-13 15:40:00,204.71,204.93,204.66,204.93,58842.68809032679,204.71,204.93,204.66,204.93,58842.6881
2013-05-13 15:45:00,204.9,204.94,204.68,204.92,31158.39756812507,204.9,204.94,204.68,204.92,31158.3976
2013-05-13 15:50:00,204.86,204.94,204.66,204.9,43969.16729996744,204.86,204.94,204.66,204.9,43969.1673
2013-05-13 15:55:00,204.93,205.34,204.85,205.18,81207.25219845837,204.93,205.34,204.85,205.18,81207.2522
2013-05-14 09:30:00,205.77,208.1,205.18,208.09,160026.05580284444,205.77,208.1,205.18,208.09,160026.0558
2013-05-14 09:35:00,207.95,209.8,206.99,207.4,155466.29030507003,207.95,209.8,206.99,207.4,155466.2903
2013-05-14 09:40:00,207.16,209.35,207.16,209.34,57974.16132884595,207.16,209.35,207.16,209.34,57974.1613
2013-05-14 09:45:00,209.35,209.57,208.83,209.03,32895.45109108675,209.35,209.57,208.83,209.03,32895.4511
2013-05-14 09:50:00,209.04,210.75,209.04,210.55,54391.48843773749,209.04,210.75,209.04,210.55,54391.4884
2013-05-14 09:55:00,210.62,210.66,209.45,209.55,39083.70426663772,210.62,210.66,209.45,209.55,39083.7043
2013-05-14 10:00:00,209.54,209.77,209.27,209.6,58842.68809032679,209.54,209.77,209.27,209.6,58842.6881
2013-05-14 10:05:00,209.54,210.15,209.54,209.91,26598.632070350668,209.54,210.15,209.54,209.91,26598.6321
2013-05-14 10:10:00,209.91,211.67,209.62,211.48,50483.11801107372,209.91,211.67,209.62,211.48,50483.118
2013-05-14 10:15:00,211.52,212.72,211.37,212.5,87938.33459993487,211.52,212.72,211.37,212.5,87938.3346
2013-05-14 10:20:00,212.66,212.76,211.73,212.31,25947.23699924004,212.66,212.76,211.73,212.31,25947.237
2013-05-14 10:25:00,212.23,212.31,212.02,212.16,16176.31093258061,212.23,212.31,212.02,212.16,16176.3109
2013-05-14 10:30:00,212.18,213.69,212.08,213.62,40060.79687330366,212.18,213.69,212.08,213.62,40060.7969
2013-05-14 10:35:00,213.46,213.65,212.63,212.63,31484.09510368038,213.46,213.65,212.63,212.63,31484.0951
2013-05-14 10:40:00,212.68,212.81,212.1,212.81,65573.77049180328,212.68,212.81,212.1,212.81,65573.7705
2013-05-14 10:45:00,212.67,212.82,212.35,212.5,14764.95494517425,212.67,212.82,212.35,212.5,14764.9549
2013-05-14 10:50:00,212.36,212.51,212.21,212.37,12376.506351101943,212.36,212.51,212.21,212.37,12376.5064
2013-05-14 10:55:00,212.37,212.72,212.22,212.29,21496.037346650744,212.37,212.72,212.22,212.29,21496.0373
2013-05-14 11:00:00,212.23,212.5,211.85,212.41,29312.77819997829,212.23,212.5,211.85,212.41,29312.7782
2013-05-14 11:05:00,212.46,212.5,212.21,212.44,17804.798610357182,212.46,212.5,212.21,212.44,17804.7986
2013-05-14 11:10:00,212.45,212.49,211.95,212.08,32786.88524590164,212.45,212.49,211.95,212.08,32786.8852
2013-05-14 11:15:00,212.02,212.06,210.97,211.13,35501.03137552926,212.02,212.06,210.97,211.13,35501.0314
2013-05-14 11:20:00,211.15,211.71,210.94,211.53,20410.37889479969,211.15,211.71,210.94,211.53,20410.3789
2013-05-14 11:25:00,211.65,211.91,211.59,211.87,16067.745087395506,211.65,211.91,211.59,211.87,16067.7451
2013-05-14 11:30:00,211.83,211.87,211.31,211.45,7491.043317772229,211.83,211.87,211.31,211.45,7491.0433
2013-05-14 11:35:00,211.47,211.65,211.37,211.44,14113.55987406362,211.47,211.65,211.37,211.44,14113.5599
2013-05-14 11:40:00,211.37,211.49,211.25,211.29,15307.784171099773,211.37,211.49,211.25,211.29,15307.7842
2013-05-14 11:45:00,211.31,211.77,211.24,211.49,27467.158831831508,211.31,211.77,211.24,211.49,27467.1588
2013-05-14 11:50:00,211.4,211.52,211.17,211.44,13896.42818369341,211.4,211.52,211.17,211.44,13896.4282
2013-05-14 11:55:00,211.32,211.42,211.01,211.01,8142.438388882858,211.32,211.42,211.01,211.01,8142.4384
2013-05-14 12:00:00,211.01,211.01,210.56,210.72,35283.89968515905,211.01,211.01,210.56,210.72,35283.8997
2013-05-14 12:05:00,210.72,210.88,210.38,210.46,18890.45706220823,210.72,210.88,210.38,210.46,18890.4571
2013-05-14 12:10:00,210.39,210.98,210.3,210.78,15742.04755184019,210.39,210.98,210.3,210.78,15742.0476
2013-05-14 12:15:00,210.68,211.6,210.62,211.5,13679.296493323202,210.68,211.6,210.62,211.5,13679.2965
2013-05-14 12:20:00,211.56,211.57,210.6,210.6,7056.77993703181,211.56,211.57,210.6,210.6,7056.7799
2013-05-14 12:25:00,210.66,210.9,210.47,210.47,6622.516556291391,210.66,210.9,210.47,210.47,6622.5166
2013-05-14 12:30:00,210.41,210.68,210.09,210.2,9770.92606665943,210.41,210.68,210.09,210.2,9770.9261
2013-05-14 12:35:00,210.04,210.35,209.95,210.04,17587.666919986972,210.04,210.35,209.95,210.04,17587.6669
2013-05-14 12:40:00,210.03,210.31,209.88,210.01,15090.652480729565,210.03,210.31,209.88,210.01,15090.6525
2013-05-14 12:45:00,209.93,210.0,209.62,209.69,7708.175008142439,209.93,210.0,209.62,209.69,7708.175
2013-05-14 12:50:00,209.85,210.01,209.74,209.91,8902.399305178591,209.85,210.01,209.74,209.91,8902.3993
2013-05-14 12:55:00,209.74,209.86,209.6,209.7,12702.203886657258,209.74,209.86,209.6,209.7,12702.2039
2013-05-14 13:00:00,209.71,209.71,209.56,209.69,1628.4876777765714,209.71,209.71,209.56,209.69,1628.4877
2013-05-14 13:05:00,209.7,210.11,209.58,209.77,10313.755292584952,209.7,210.11,209.58,209.77,10313.7553
2013-05-14 13:10:00,209.82,210.06,209.73,209.99,17370.535229616762,209.82,210.06,209.73,209.99,17370.5352
2013-05-14 13:15:00,209.99,210.46,209.91,210.46,13679.296493323202,209.99,210.46,209.91,210.46,13679.2965
2013-05-14 13:20:00,210.46,210.78,210.44,210.6,8033.872543697753,210.46,210.78,210.44,210.6,8033.8725
2013-05-14 13:25:00,210.66,210.73,210.45,210.73,10748.018673325372,210.66,210.73,210.45,210.73,10748.0187
2013-05-14 13:30:00,210.89,211.02,210.64,210.97,22690.261643686896,210.89,211.02,210.64,210.97,22690.2616
2013-05-14 13:35:00,210.93,211.01,210.89,211.01,15199.218325914668,210.93,211.01,210.89,211.01,15199.2183
2013-05-14 13:40:00,210.9,211.13,210.82,211.13,10530.886982955162,210.9,211.13,210.82,211.13,10530.887
2013-05-14 13:45:00,211.04,211.1,210.82,211.04,12267.940505916838,211.04,211.1,210.82,211.04,12267.9405
2013-05-14 13:50:00,211.01,211.05,210.75,210.99,13027.901422212572,211.01,211.05,210.75,210.99,13027.9014
2013-05-14 13:55:00,210.9,211.0,210.79,210.82,14222.125719248725,210.9,211.0,210.79,210.82,14222.1257
2013-05-14 14:00:00,210.72,210.89,210.56,210.89,16393.44262295082,210.72,210.89,210.56,210.89,16393.4426
2013-05-14 14:05:00,210.88,211.04,210.76,210.92,14764.95494517425,210.88,211.04,210.76,210.92,14764.9549
2013-05-14 14:10:00,210.86,210.95,210.55,210.55,10313.755292584952,210.86,210.95,210.55,210.55,10313.7553
2013-05-14 14:15:00,210.65,210.72,210.35,210.44,11725.111279991315,210.65,210.72,210.35,210.44,11725.1113
2013-05-14 14:20:00,210.36,210.41,210.03,210.14,10965.150363695582,210.36,210.41,210.03,210.14,10965.1504
2013-05-14 14:25:00,210.24,210.91,210.2,210.91,16502.008468135926,210.24,210.91,210.2,210.91,16502.0085
2013-05-14 14:30:00,210.9,211.24,210.9,211.24,11399.413744436,210.9,211.24,210.9,211.24,11399.4137
2013-05-14 14:35:00,211.21,211.52,211.07,211.52,9228.096840733906,211.21,211.52,211.07,211.52,9228.0968
2013-05-14 14:40:00,211.46,211.53,211.19,211.19,7491.043317772229,211.46,211.53,211.19,211.19,7491.0433
2013-05-14 14:45:00,211.25,211.25,210.89,210.91,7273.91162740202,211.25,211.25,210.89,210.91,7273.9116
2013-05-14 14:50:00,210.89,210.92,210.3,210.76,14222.125719248725,210.89,210.92,210.3,210.76,14222.1257
2013-05-14 14:55:00,210.64,210.71,210.44,210.44,17696.232765172077,210.64,210.71,210.44,210.44,17696.2328
2013-05-14 15:00:00,210.35,210.83,210.27,210.66,12485.072196287048,210.35,210.83,210.27,210.66,12485.0722
2013-05-14 15:05:00,210.66,210.92,210.46,210.87,11399.413744436,210.66,210.92,210.46,210.87,11399.4137
2013-05-14 15:10:00,210.83,210.96,210.56,210.89,10530.886982955162,210.83,210.96,210.56,210.89,10530.887
2013-05-14 15:15:00,210.84,211.05,210.83,211.05,11942.242970361523,210.84,211.05,210.83,211.05,11942.243
2013-05-14 15:20:00,211.05,211.13,210.92,211.03,15959.1792422104,211.05,211.13,210.92,211.03,15959.1792
2013-05-14 15:25:00,211.06,211.43,211.06,211.31,18781.891217023127,211.06,211.43,211.06,211.31,18781.8912
2013-05-14 15:30:00,211.32,211.89,211.26,211.85,31266.96341331017,211.32,211.89,211.26,211.85,31266.9634
2013-05-14 15:35:00,211.8,212.13,211.8,211.98,29529.9098903485,211.8,212.13,211.8,211.98,29529.9099
2013-05-14 15:40:00,211.94,212.09,211.76,212.06,22147.43241776137,211.94,212.09,211.76,212.06,22147.4324
2013-05-14 15:45:00,211.98,212.21,211.77,212.21,26598.632070350668,211.98,212.21,211.77,212.21,26598.6321
2013-05-14 15:50:00,212.12,212.13,211.74,211.87,31049.831722939965,212.12,212.13,211.74,211.87,31049.8317
2013-05-14 15:55:00,211.85,211.92,211.68,211.81,52654.43491477581,211.85,211.92,211.68,211.81,52654.4349
2013-05-15 09:30:00,210.68,212.76,210.43,212.57,51568.77646292477,210.68,212.76,210.43,212.57,51568.7765
2013-05-15 09:35:00,212.69,212.69,211.22,211.25,30181.304961459125,212.69,212.69,211.22,211.25,30181.305
2013-05-15 09:40:00,211.27,211.28,209.26,209.53,22473.12995331669,211.27,211.28,209.26,209.53,22473.13
2013-05-15 09:45:00,209.32,209.83,208.64,209.83,21496.037346650744,209.32,209.83,208.64,209.83,21496.0373
2013-05-15 09:50:00,209.72,210.08,209.42,209.42,19758.98382368907,209.72,210.08,209.42,209.42,19758.9838
2013-05-15 09:55:00,209.36,209.58,208.82,208.82,6296.819020736077,209.36,209.58,208.82,208.82,6296.819
2013-05-15 10:00:00,209.03,209.03,208.2,208.37,18130.496145912497,209.03,209.03,208.2,208.37,18130.4961
2013-05-15 10:05:00,208.4,208.91,208.27,208.45,21713.169037020954,208.4,208.91,208.27,208.45,21713.169
2013-05-15 10:10:00,208.45,208.45,207.26,207.31,22907.393334057106,208.45,208.45,207.26,207.31,22907.3933
2013-05-15 10:15:00,207.41,207.66,206.86,207.48,26164.368689610248,207.41,207.66,206.86,207.48,26164.3687
2013-05-15 10:20:00,207.41,208.23,207.32,207.32,15307.784171099773,207.41,208.23,207.32,207.32,15307.7842
2013-05-15 10:25:00,207.39,207.87,207.11,207.12,7165.345782216915,207.39,207.87,207.11,207.12,7165.3458
2013-05-15 10:30:00,207.04,207.86,207.04,207.79,16067.745087395506,207.04,207.86,207.04,207.79,16067.7451
2013-05-15 10:35:00,207.87,208.13,207.67,207.96,34198.241233308,207.87,208.13,207.67,207.96,34198.2412
2013-05-15 10:40:00,207.91,208.83,207.82,208.48,37238.08489849094,207.91,208.83,207.82,208.48,37238.0849
2013-05-15 10:45:00,208.5,208.99,208.48,208.84,13679.296493323202,208.5,208.99,208.48,208.84,13679.2965
2013-05-15 10:50:00,208.84,209.6,208.8,209.6,10313.755292584952,208.84,209.6,208.8,209.6,10313.7553
2013-05-15 10:55:00,209.49,209.96,209.42,209.93,10530.886982955162,209.49,209.96,209.42,209.93,10530.887
2013-05-15 11:00:00,209.87,210.12,209.79,209.94,6948.214091846705,209.87,210.12,209.79,209.94,6948.2141
2013-05-15 11:05:00,209.94,210.21,209.9,210.14,11290.847899250895,209.94,210.21,209.9,210.14,11290.8479
2013-05-15 11:10:00,210.14,210.64,210.14,210.34,14764.95494517425,210.14,210.64,210.14,210.34,14764.9549
2013-05-15 11:15:00,210.46,210.54,210.05,210.27,12593.638041472152,210.46,210.54,210.05,210.27,12593.638
2013-05-15 11:20:00,210.32,210.32,210.17,210.22,3474.1070459233524,210.32,210.32,210.17,210.22,3474.107
2013-05-15 11:25:00,210.31,210.31,210.11,210.16,3039.8436651829334,210.31,210.31,210.11,210.16,3039.8437
2013-05-15 11:30:00,210.07,210.14,209.83,209.89,7056.77993703181,210.07,210.14,209.83,209.89,7056.7799
2013-05-15 11:35:00,209.87,210.29,209.87,210.2,2931.277819997829,209.87,210.29,209.87,210.2,2931.2778
2013-05-15 11:40:00,210.15,210.18,209.85,210.01,17153.403539246552,210.15,210.18,209.85,210.01,17153.4035
2013-05-15 11:45:00,210.09,210.2,210.06,210.14,3582.6728911084574,210.09,210.2,210.06,210.14,3582.6729
2013-05-15 11:50:00,210.03,210.43,209.84,210.43,9879.491911844534,210.03,210.43,209.84,210.43,9879.4919
2013-05-15 11:55:00,210.33,210.51,210.13,210.32,6948.214091846705,210.33,210.51,210.13,210.32,6948.2141
2013-05-15 12:00:00,210.45,210.98,210.2,210.97,15416.350016284878,210.45,210.98,210.2,210.97,15416.35
2013-05-15 12:05:00,210.88,211.17,210.88,211.07,22798.827488872,210.88,211.17,210.88,211.07,22798.8275
2013-05-15 12:10:00,211.09,211.21,210.93,211.21,2062.7510585169907,211.09,211.21,210.93,211.21,2062.7511
2013-05-15 12:15:00,211.16,211.25,210.55,210.96,11616.54543480621,211.16,211.25,210.55,210.96,11616.5454
2013-05-15 12:20:00,211.09,211.35,210.98,211.35,3799.804581478667,211.09,211.35,210.98,211.35,3799.8046
2013-05-15 12:25:00,211.35,211.77,211.24,211.71,3691.2387362935615,211.35,211.77,211.24,211.71,3691.2387
2013-05-15 12:30:00,211.67,211.82,211.37,211.71,5753.989794810553,211.67,211.82,211.37,211.71,5753.9898
2013-05-15 12:35:00,211.62,211.63,211.29,211.36,5971.121485180763,211.62,211.63,211.29,211.36,5971.1215
2013-05-15 12:40:00,211.57,211.66,211.41,211.66,2062.7510585169907,211.57,211.66,211.41,211.66,2062.7511
2013-05-15 12:45:00,211.47,211.68,211.47,211.67,3582.6728911084574,211.47,211.68,211.47,211.67,3582.6729
2013-05-15 12:50:00,211.65,211.78,211.55,211.6,3474.1070459233524,211.65,211.78,211.55,211.6,3474.107
2013-05-15 12:55:00,211.43,211.57,211.31,211.57,3582.6728911084574,211.43,211.57,211.31,211.57,3582.6729
2013-05-15 13:00:00,211.57,211.57,211.16,211.16,5862.555639995658,211.57,211.57,211.16,211.16,5862.5556
2013-05-15 13:05:00,211.2,211.32,210.98,211.12,5102.5947236999245,211.2,211.32,210.98,211.12,5102.5947
2013-05-15 13:10:00,211.13,211.25,211.09,211.12,3148.4095103680384,211.13,211.25,211.09,211.12,3148.4095
2013-05-15 13:15:00,211.08,211.11,210.62,210.79,5536.858104440344,211.08,211.11,210.62,210.79,5536.8581
2013-05-15 13:20:00,210.79,210.86,210.08,210.22,14764.95494517425,210.79,210.86,210.08,210.22,14764.9549
2013-05-15 13:25:00,210.2,210.3,210.09,210.2,8251.004234067963,210.2,210.3,210.09,210.2,8251.0042
2013-05-15 13:30:00,210.05,210.13,209.8,209.82,4125.502117033981,210.05,210.13,209.8,209.82,4125.5021
2013-05-15 13:35:00,209.87,209.99,209.85,209.94,2931.277819997829,209.87,209.99,209.85,209.94,2931.2778
2013-05-15 13:40:00,209.77,209.84,209.51,209.58,4559.7654977744005,209.77,209.84,209.51,209.58,4559.7655
2013-05-15 13:45:00,209.65,210.0,209.65,209.87,2388.448594072305,209.65,210.0,209.65,209.87,2388.4486
2013-05-15 13:50:00,209.94,210.03,209.68,210.02,5645.423949625448,209.94,210.03,209.68,210.02,5645.4239
2013-05-15 13:55:00,209.97,210.07,209.2,209.26,5862.555639995658,209.97,210.07,209.2,209.26,5862.5556
2013-05-15 14:00:00,209.24,209.52,209.24,209.33,5971.121485180763,209.24,209.52,209.24,209.33,5971.1215
2013-05-15 14:05:00,209.32,209.44,209.23,209.38,5319.726414070134,209.32,209.44,209.23,209.38,5319.7264
2013-05-15 14:10:00,209.25,209.36,209.03,209.03,5211.160568885029,209.25,209.36,209.03,209.03,5211.1606
2013-05-15 14:15:00,209.0,209.06,208.73,208.78,4776.89718814461,209.0,209.06,208.73,208.78,4776.8972
2013-05-15 14:20:00,208.84,208.98,208.71,208.9,4994.02887851482,208.84,208.98,208.71,208.9,4994.0289
2013-05-15 14:25:00,208.73,208.73,208.36,208.6,4451.199652589296,208.73,208.73,208.36,208.6,4451.1997
2013-05-15 14:30:00,208.46,208.66,208.36,208.43,9336.662685919013,208.46,208.66,208.36,208.43,9336.6627
2013-05-15 14:35:00,208.35,208.63,208.31,208.63,3039.8436651829334,208.35,208.63,208.31,208.63,3039.8437
2013-05-15 14:40:00,208.63,208.88,207.96,208.16,9010.965150363696,208.63,208.88,207.96,208.16,9010.9652
2013-05-15 14:45:00,208.01,208.33,208.0,208.16,4776.89718814461,208.01,208.33,208.0,208.16,4776.8972
2013-05-15 14:50:00,208.22,208.63,208.2,208.56,10422.321137770055,208.22,208.63,208.2,208.56,10422.3211
2013-05-15 14:55:00,208.63,208.7,208.39,208.57,8468.135924438173,208.63,208.7,208.39,208.57,8468.1359
2013-05-15 15:00:00,208.51,208.68,208.41,208.59,4994.02887851482,208.51,208.68,208.41,208.59,4994.0289
2013-05-15 15:05:00,208.61,208.74,208.44,208.56,8359.570079253068,208.61,208.74,208.44,208.56,8359.5701
2013-05-15 15:10:00,208.65,208.94,208.62,208.67,7056.77993703181,208.65,208.94,208.62,208.67,7056.7799
2013-05-15 15:15:00,208.68,208.74,208.46,208.63,9553.79437628922,208.68,208.74,208.46,208.63,9553.7944
2013-05-15 15:20:00,208.63,208.82,208.5,208.7,9553.79437628922,208.63,208.82,208.5,208.7,9553.7944
2013-05-15 15:25:00,208.58,208.69,208.53,208.56,4994.02887851482,208.58,208.69,208.53,208.56,4994.0289
2013-05-15 15:30:00,208.62,208.94,208.59,208.86,11616.54543480621,208.62,208.94,208.59,208.86,11616.5454
2013-05-15 15:35:00,208.79,208.95,208.71,208.85,9445.228531104114,208.79,208.95,208.71,208.85,9445.2285
2013-05-15 15:40:00,208.8,208.83,208.56,208.62,12485.072196287048,208.8,208.83,208.56,208.62,12485.0722
2013-05-15 15:45:00,208.63,208.92,208.62,208.62,19216.154597763543,208.63,208.92,208.62,208.62,19216.1546
2013-05-15 15:50:00,208.64,209.06,208.64,208.99,25730.10530886983,208.64,209.06,208.64,208.99,25730.1053
2013-05-15 15:55:00,208.99,209.36,208.93,209.04,42666.377157746174,208.99,209.36,208.93,209.04,42666.3772
2013-05-16 09:30:00,208.79,209.18,207.5,208.08,34741.070459233524,208.79,209.18,207.5,208.08,34741.0705
2013-05-16 09:35:00,208.53,209.68,207.52,207.52,16610.57431332103,208.53,209.68,207.52,207.52,16610.5743
2013-05-16 09:40:00,207.56,207.95,206.33,207.24,27575.724677016613,207.56,207.95,206.33,207.24,27575.7247
2013-05-16 09:45:00,207.24,207.24,205.51,205.89,14330.69156443383,207.24,207.24,205.51,205.89,14330.6916
2013-05-16 09:50:00,205.83,206.79,205.83,206.33,25078.7102377592,205.83,206.79,205.83,206.33,25078.7102
2013-05-16 09:55:00,206.22,206.96,205.99,206.46,51785.90815329498,206.22,206.96,205.99,206.46,51785.9082
2013-05-16 10:00:00,206.12,206.8,206.11,206.6,61882.53175550972,206.12,206.8,206.11,206.6,61882.5318
2013-05-16 10:05:00,206.51,206.66,206.34,206.65,28552.817283682554,206.51,206.66,206.34,206.65,28552.8173
2013-05-16 10:10:00,206.81,207.1,206.56,207.1,7491.043317772229,206.81,207.1,206.56,207.1,7491.0433
2013-05-16 10:15:00,207.16,207.22,206.58,206.6,14330.69156443383,207.16,207.22,206.58,206.6,14330.6916
2013-05-16 10:20:00,206.59,206.95,206.55,206.85,11290.847899250895,206.59,206.95,206.55,206.85,11290.8479
2013-05-16 10:25:00,206.78,206.8,206.51,206.58,32135.49017479101,206.78,206.8,206.51,206.58,32135.4902
2013-05-16 10:30:00,206.67,206.91,206.58,206.75,13896.42818369341,206.67,206.91,206.58,206.75,13896.4282
2013-05-16 10:35:00,206.93,207.08,206.58,206.67,14764.95494517425,206.93,207.08,206.58,206.67,14764.9549
2013-05-16 10:40:00,206.84,207.75,206.73,207.04,55694.27857995874,206.84,207.75,206.73,207.04,55694.2786
2013-05-16 10:45:00,207.0,207.5,206.66,207.5,9770.92606665943,207.0,207.5,206.66,207.5,9770.9261
2013-05-16 10:50:00,207.5,207.81,207.3,207.81,7599.609162957334,207.5,207.81,207.3,207.81,7599.6092
2013-05-16 10:55:00,207.87,208.09,207.65,208.03,6948.214091846705,207.87,208.09,207.65,208.03,6948.2141
2013-05-16 11:00:00,208.17,209.09,208.09,208.31,22581.69579850179,208.17,209.09,208.09,208.31,22581.6958
2013-05-16 11:05:00,208.59,208.59,207.72,208.14,10639.452828140267,208.59,208.59,207.72,208.14,10639.4528
2013-05-16 11:10:00,208.17,208.19,207.85,207.91,6405.384865921182,208.17,208.19,207.85,207.91,6405.3849
2013-05-16 11:15:00,207.95,208.13,207.77,207.98,8902.399305178591,207.95,208.13,207.77,207.98,8902.3993
2013-05-16 11:20:00,208.0,208.28,207.92,208.19,13679.296493323202,208.0,208.28,207.92,208.19,13679.2965
2013-05-16 11:25:00,208.19,208.28,207.89,208.09,8468.135924438173,208.19,208.28,207.89,208.09,8468.1359
2013-05-16 11:30:00,208.09,208.61,208.08,208.47,9445.228531104114,208.09,208.61,208.08,208.47,9445.2285
2013-05-16 11:35:00,208.42,208.91,208.38,208.9,5536.858104440344,208.42,208.91,208.38,208.9,5536.8581
2013-05-16 11:40:00,208.99,209.07,208.39,208.44,16719.140158506136,208.99,209.07,208.39,208.44,16719.1402
2013-05-16 11:45:00,208.44,208.52,208.31,208.52,7816.740853327544,208.44,208.52,208.31,208.52,7816.7409
2013-05-16 11:50:00,208.57,208.57,208.29,208.29,5428.292259255239,208.57,208.57,208.29,208.29,5428.2923
2013-05-16 11:55:00,208.33,208.39,208.15,208.15,11399.413744436,208.33,208.39,208.15,208.15,11399.4137
2013-05-16 12:00:00,208.16,208.16,207.97,208.05,7816.740853327544,208.16,208.16,207.97,208.05,7816.7409
2013-05-16 12:05:00,208.12,208.12,207.67,207.82,26164.368689610248,208.12,208.12,207.67,207.82,26164.3687
2013-05-16 12:10:00,207.82,208.1,207.82,207.99,11942.242970361523,207.82,208.1,207.82,207.99,11942.243
2013-05-16 12:15:00,207.98,208.01,207.74,207.86,9228.096840733906,207.98,208.01,207.74,207.86,9228.0968
2013-05-16 12:20:00,207.83,207.88,207.52,207.52,9879.491911844534,207.83,207.88,207.52,207.52,9879.4919
2013-05-16 12:25:00,207.52,207.6,207.28,207.28,9336.662685919013,207.52,207.6,207.28,207.28,9336.6627
2013-05-16 12:30:00,207.28,207.74,207.17,207.37,46357.615894039736,207.28,207.74,207.17,207.37,46357.6159
2013-05-16 12:35:00,207.4,207.66,207.29,207.42,7491.043317772229,207.4,207.66,207.29,207.42,7491.0433
2013-05-16 12:40:00,207.54,207.82,207.52,207.6,6188.253175550972,207.54,207.82,207.52,207.6,6188.2532
2013-05-16 12:45:00,207.55,207.55,207.4,207.54,7382.477472587125,207.55,207.55,207.4,207.54,7382.4775
2013-05-16 12:50:00,207.52,207.52,207.28,207.29,7382.477472587125,207.52,207.52,207.28,207.29,7382.4775
2013-05-16 12:55:00,207.31,207.39,207.27,207.29,7599.609162957334,207.31,207.39,207.27,207.29,7599.6092
2013-05-16 13:00:00,207.28,207.46,207.06,207.37,9770.92606665943,207.28,207.46,207.06,207.37,9770.9261
2013-05-16 13:05:00,207.4,207.42,207.3,207.39,4668.3313429595055,207.4,207.42,207.3,207.39,4668.3313
2013-05-16 13:10:00,207.39,207.57,207.36,207.43,6296.819020736077,207.39,207.57,207.36,207.43,6296.819
2013-05-16 13:15:00,207.39,207.39,207.27,207.27,3256.975355553143,207.39,207.39,207.27,207.27,3256.9754
2013-05-16 13:20:00,207.17,207.41,207.17,207.39,11725.111279991315,207.17,207.41,207.17,207.39,11725.1113
2013-05-16 13:25:00,207.41,207.82,207.37,207.76,6188.253175550972,207.41,207.82,207.37,207.76,6188.2532
2013-05-16 13:30:00,207.78,208.14,207.77,208.14,8142.438388882858,207.78,208.14,207.77,208.14,8142.4384
2013-05-16 13:35:00,208.15,208.5,208.13,208.43,36586.68982738031,208.15,208.5,208.13,208.43,36586.6898
2013-05-16 13:40:00,208.47,208.99,208.46,208.94,9553.79437628922,208.47,208.99,208.46,208.94,9553.7944
2013-05-16 13:45:00,208.98,209.07,208.95,209.02,6513.950711106286,208.98,209.07,208.95,209.02,6513.9507
2013-05-16 13:50:00,209.03,209.33,209.0,209.2,11182.282054065792,209.03,209.33,209.0,209.2,11182.2821
2013-05-16 13:55:00,209.18,209.22,208.72,208.72,23233.09086961242,209.18,209.22,208.72,208.72,23233.0909
2013-05-16 14:00:00,208.74,209.08,208.71,209.07,6513.950711106286,208.74,209.08,208.71,209.07,6513.9507
2013-05-16 14:05:00,209.02,209.12,208.88,208.97,12050.80881554663,209.02,209.12,208.88,208.97,12050.8088
2013-05-16 14:10:00,209.02,209.82,208.91,209.66,13462.164802952992,209.02,209.82,208.91,209.66,13462.1648
2013-05-16 14:15:00,209.64,209.64,209.38,209.46,5971.121485180763,209.64,209.64,209.38,209.46,5971.1215
2013-05-16 14:20:00,209.46,209.78,209.4,209.69,13787.862338508306,209.46,209.78,209.4,209.69,13787.8623
2013-05-16 14:25:00,209.69,209.84,209.69,209.78,9879.491911844534,209.69,209.84,209.69,209.78,9879.4919
2013-05-16 14:30:00,209.81,210.09,209.78,210.01,18130.496145912497,209.81,210.09,209.78,210.01,18130.4961
2013-05-16 14:35:00,210.08,210.17,209.93,210.07,9119.5309955488,210.08,210.17,209.93,210.07,9119.531
2013-05-16 14:40:00,210.2,210.2,209.77,210.02,13245.033112582782,210.2,210.2,209.77,210.02,13245.0331
2013-05-16 14:45:00,209.86,210.51,209.85,210.51,17261.969384431657,209.86,210.51,209.85,210.51,17261.9694
2013-05-16 14:50:00,210.56,210.58,210.24,210.31,21930.300727391164,210.56,210.58,210.24,210.31,21930.3007
2013-05-16 14:55:00,210.4,210.42,210.05,210.05,13570.730648138097,210.4,210.42,210.05,210.05,13570.7306
2013-05-16 15:00:00,210.05,210.34,210.03,210.34,12702.203886657258,210.05,210.34,210.03,210.34,12702.2039
2013-05-16 15:05:00,210.37,210.65,210.22,210.47,23775.920095537946,210.37,210.65,210.22,210.47,23775.9201
2013-05-16 15:10:00,210.46,210.52,210.2,210.4,14113.55987406362,210.46,210.52,210.2,210.4,14113.5599
2013-05-16 15:15:00,210.43,210.78,210.37,210.4,28987.08066442297,210.43,210.78,210.37,210.4,28987.0807
2013-05-16 15:20:00,210.4,210.66,210.24,210.43,40820.7577895994,210.4,210.66,210.24,210.43,40820.7578
2013-05-16 15:25:00,210.45,210.68,210.31,210.52,23450.22255998263,210.45,210.68,210.31,210.52,23450.2226
2013-05-16 15:30:00,210.58,210.64,210.31,210.61,23450.22255998263,210.58,210.64,210.31,210.61,23450.2226
2013-05-16 15:35:00,210.64,210.68,210.11,210.24,27250.02714146129,210.64,210.68,210.11,210.24,27250.0271
2013-05-16 15:40:00,210.26,210.6,210.24,210.57,21278.90565628053,210.26,210.6,210.24,210.57,21278.9057
2013-05-16 15:45:00,210.6,210.67,209.7,209.89,29747.041580718706,210.6,210.67,209.7,209.89,29747.0416
2013-05-16 15:50:00,209.86,209.98,209.49,209.55,25947.23699924004,209.86,209.98,209.49,209.55,25947.237
2013-05-16 15:55:00,209.55,210.42,209.55,210.0,65030.94126587776,209.55,210.42,209.55,210.0,65030.9413
2013-05-17 09:30:00,210.34,210.8,207.12,207.12,216697.42698946912,210.34,210.8,207.12,207.12,216697.427
2013-05-17 09:35:00,207.13,209.04,207.13,208.59,48311.801107371626,207.13,209.04,207.13,208.59,48311.8011
2013-05-17 09:40:00,208.6,208.76,207.16,207.91,52437.3032244056,208.6,208.76,207.16,207.91,52437.3032
2013-05-17 09:45:00,207.91,208.61,207.4,208.61,23884.48594072305,207.91,208.61,207.4,208.61,23884.4859
2013-05-17 09:50:00,208.61,208.67,207.74,208.11,11507.979589621104,208.61,208.67,207.74,208.11,11507.9796
2013-05-17 09:55:00,208.56,208.93,208.25,208.42,7382.477472587125,208.56,208.93,208.25,208.42,7382.4775
2013-05-17 10:00:00,208.44,209.04,208.24,208.24,11290.847899250895,208.44,209.04,208.24,208.24,11290.8479
2013-05-17 10:05:00,208.32,208.81,208.26,208.49,12267.940505916838,208.32,208.81,208.26,208.49,12267.9405
2013-05-17 10:10:00,208.49,208.57,208.31,208.49,14113.55987406362,208.49,208.57,208.31,208.49,14113.5599
2013-05-17 10:15:00,208.39,209.09,208.38,209.03,9988.05775702964,208.39,209.09,208.38,209.03,9988.0578
2013-05-17 10:20:00,208.94,209.55,208.9,209.16,11833.67712517642,208.94,209.55,208.9,209.16,11833.6771
2013-05-17 10:25:00,209.17,209.17,208.68,208.78,11507.979589621104,209.17,209.17,208.68,208.78,11507.9796
2013-05-17 10:30:00,208.77,209.08,208.45,208.55,10422.321137770055,208.77,209.08,208.45,208.55,10422.3211
2013-05-17 10:35:00,208.52,208.52,208.01,208.09,10422.321137770055,208.52,208.52,208.01,208.09,10422.3211
2013-05-17 10:40:00,208.13,208.6,208.13,208.6,11182.282054065792,208.13,208.6,208.13,208.6,11182.2821
2013-05-17 10:45:00,208.63,208.65,208.18,208.31,4125.502117033981,208.63,208.65,208.18,208.31,4125.5021
2013-05-17 10:50:00,208.3,208.7,208.03,208.7,12376.506351101943,208.3,208.7,208.03,208.7,12376.5064
2013-05-17 10:55:00,208.67,208.67,208.05,208.1,20953.20812072522,208.67,208.67,208.05,208.1,20953.2081
2013-05-17 11:00:00,208.13,208.35,208.01,208.1,9336.662685919013,208.13,208.35,208.01,208.1,9336.6627
2013-05-17 11:05:00,208.1,208.1,207.27,207.35,14547.82325480404,208.1,208.1,207.27,207.35,14547.8233
2013-05-17 11:10:00,207.34,207.51,207.11,207.41,9662.360221474324,207.34,207.51,207.11,207.41,9662.3602
2013-05-17 11:15:00,207.43,207.56,207.16,207.24,33546.84616219738,207.43,207.56,207.16,207.24,33546.8462
2013-05-17 11:20:00,207.26,207.44,206.88,207.44,37889.47996960156,207.26,207.44,206.88,207.44,37889.48
2013-05-17 11:25:00,207.41,207.49,206.93,207.08,11942.242970361523,207.41,207.49,206.93,207.08,11942.243
2013-05-17 11:30:00,207.02,207.58,207.02,207.29,11616.54543480621,207.02,207.58,207.02,207.29,11616.5454
2013-05-17 11:35:00,207.29,207.64,207.21,207.37,9010.965150363696,207.29,207.64,207.21,207.37,9010.9652
2013-05-17 11:40:00,207.41,207.42,207.23,207.23,4125.502117033981,207.41,207.42,207.23,207.23,4125.5021
2013-05-17 11:45:00,207.18,207.39,207.16,207.32,5971.121485180763,207.18,207.39,207.16,207.32,5971.1215
2013-05-17 11:50:00,207.39,207.52,207.35,207.35,4776.89718814461,207.39,207.52,207.35,207.35,4776.8972
2013-05-17 11:55:00,207.34,207.4,207.25,207.3,4342.633807404191,207.34,207.4,207.25,207.3,4342.6338
2013-05-17 12:00:00,207.28,207.34,207.13,207.34,6731.082401476496,207.28,207.34,207.13,207.34,6731.0824
2013-05-17 12:05:00,207.23,207.35,207.23,207.28,2605.5802844425143,207.23,207.35,207.23,207.28,2605.5803
2013-05-17 12:10:00,207.34,207.41,207.17,207.18,5211.160568885029,207.34,207.41,207.17,207.18,5211.1606
2013-05-17 12:15:00,207.22,207.25,207.03,207.12,5102.5947236999245,207.22,207.25,207.03,207.12,5102.5947
2013-05-17 12:20:00,207.09,207.45,207.03,207.38,9553.79437628922,207.09,207.45,207.03,207.38,9553.7944
2013-05-17 12:25:00,207.46,207.48,207.25,207.27,3799.804581478667,207.46,207.48,207.25,207.27,3799.8046
2013-05-17 12:30:00,207.29,207.3,207.06,207.11,7382.477472587125,207.29,207.3,207.06,207.11,7382.4775
2013-05-17 12:35:00,207.12,207.15,206.99,207.05,5645.423949625448,207.12,207.15,206.99,207.05,5645.4239
2013-05-17 12:40:00,207.05,207.14,206.9,207.14,7056.77993703181,207.05,207.14,206.9,207.14,7056.7799
2013-05-17 12:45:00,207.1,207.12,207.02,207.04,2279.8827488872003,207.1,207.12,207.02,207.04,2279.8827
2013-05-17 12:50:00,207.06,207.09,206.96,207.07,12267.940505916838,207.06,207.09,206.96,207.07,12267.9405
2013-05-17 12:55:00,207.05,207.14,206.99,207.06,3365.541200738248,207.05,207.14,206.99,207.06,3365.5412
2013-05-17 13:00:00,207.13,207.29,207.09,207.17,7599.609162957334,207.13,207.29,207.09,207.17,7599.6092
2013-05-17 13:05:00,207.16,207.25,207.04,207.05,4125.502117033981,207.16,207.25,207.04,207.05,4125.5021
2013-05-17 13:10:00,207.04,207.35,207.04,207.35,3474.1070459233524,207.04,207.35,207.04,207.35,3474.107
2013-05-17 13:15:00,207.25,207.33,207.06,207.13,6513.950711106286,207.25,207.33,207.06,207.13,6513.9507
2013-05-17 13:20:00,207.16,207.27,207.16,207.27,3148.4095103680384,207.16,207.27,207.16,207.27,3148.4095
2013-05-17 13:25:00,207.32,207.36,207.24,207.27,5428.292259255239,207.32,207.36,207.24,207.27,5428.2923
2013-05-17 13:30:00,207.27,207.56,207.27,207.53,7491.043317772229,207.27,207.56,207.27,207.53,7491.0433
2013-05-17 13:35:00,207.57,207.64,207.41,207.64,6405.384865921182,207.57,207.64,207.41,207.64,6405.3849
2013-05-17 13:40:00,207.65,207.65,207.29,207.56,16284.876777765716,207.65,207.65,207.29,207.56,16284.8768
2013-05-17 13:45:00,207.55,207.71,207.5,207.54,6188.253175550972,207.55,207.71,207.5,207.54,6188.2532
2013-05-17 13:50:00,207.63,207.72,207.58,207.63,6731.082401476496,207.63,207.72,207.58,207.63,6731.0824
2013-05-17 13:55:00,207.69,207.71,207.49,207.49,13679.296493323202,207.69,207.71,207.49,207.49,13679.2965
2013-05-17 14:00:00,207.41,207.64,207.37,207.52,8576.701769623276,207.41,207.64,207.37,207.52,8576.7018
2013-05-17 14:05:00,207.47,207.53,207.35,207.53,3148.4095103680384,207.47,207.53,207.35,207.53,3148.4095
2013-05-17 14:10:00,207.53,207.62,207.46,207.54,8142.438388882858,207.53,207.62,207.46,207.54,8142.4384
2013-05-17 14:15:00,207.55,207.85,207.47,207.85,5753.989794810553,207.55,207.85,207.47,207.85,5753.9898
2013-05-17 14:20:00,207.87,207.9,207.53,207.61,9988.05775702964,207.87,207.9,207.53,207.61,9988.0578
2013-05-17 14:25:00,207.63,207.87,207.61,207.65,6079.687330365867,207.63,207.87,207.61,207.65,6079.6873
2013-05-17 14:30:00,207.67,207.88,207.6,207.81,11073.716208880687,207.67,207.88,207.6,207.81,11073.7162
2013-05-17 14:35:00,207.83,208.09,207.69,207.98,8359.570079253068,207.83,208.09,207.69,207.98,8359.5701
2013-05-17 14:40:00,207.99,208.07,207.93,207.99,13027.901422212572,207.99,208.07,207.93,207.99,13027.9014
2013-05-17 14:45:00,208.0,208.1,207.9,208.05,7599.609162957334,208.0,208.1,207.9,208.05,7599.6092
2013-05-17 14:50:00,208.02,208.18,207.96,208.01,10530.886982955162,208.02,208.18,207.96,208.01,10530.887
2013-05-17 14:55:00,208.06,208.58,208.04,208.31,12267.940505916838,208.06,208.58,208.04,208.31,12267.9405
2013-05-17 15:00:00,208.35,208.57,208.25,208.49,13679.296493323202,208.35,208.57,208.25,208.49,13679.2965
2013-05-17 15:05:00,208.43,208.48,208.33,208.33,14222.125719248725,208.43,208.48,208.33,208.33,14222.1257
2013-05-17 15:10:00,208.33,208.41,208.09,208.23,17261.969384431657,208.33,208.41,208.09,208.23,17261.9694
2013-05-17 15:15:00,208.26,208.29,207.98,208.0,15959.1792422104,208.26,208.29,207.98,208.0,15959.1792
2013-05-17 15:20:00,208.01,208.6,207.98,208.59,14873.520790359353,208.01,208.6,207.98,208.59,14873.5208
2013-05-17 15:25:00,208.6,208.7,208.41,208.41,14982.086635544458,208.6,208.7,208.41,208.41,14982.0866
2013-05-17 15:30:00,208.44,208.61,208.37,208.39,17370.535229616762,208.44,208.61,208.37,208.39,17370.5352
2013-05-17 15:35:00,208.39,208.44,208.25,208.34,22690.261643686896,208.39,208.44,208.25,208.34,22690.2616
2013-05-17 15:40:00,208.33,208.35,208.14,208.23,24644.446857018786,208.33,208.35,208.14,208.23,24644.4469
2013-05-17 15:45:00,208.24,208.51,208.21,208.33,40712.19194441429,208.24,208.51,208.21,208.33,40712.1919
2013-05-17 15:50:00,208.37,208.67,208.33,208.52,34306.807078493104,208.37,208.67,208.33,208.52,34306.8071
2013-05-17 15:55:00,208.56,209.08,208.44,208.84,49288.89371403757,208.56,209.08,208.44,208.84,49288.8937
2013-05-20 09:30:00,208.21,210.43,208.16,210.35,67527.95570513517,208.21,210.43,208.16,210.35,67527.9557
2013-05-20 09:35:00,210.17,212.7,210.01,212.16,38540.87504071219,210.17,212.7,210.01,212.16,38540.875
2013-05-20 09:40:00,212.15,212.35,211.4,212.01,49397.45955922267,212.15,212.35,211.4,212.01,49397.4596
2013-05-20 09:45:00,211.85,213.0,211.08,212.76,25078.7102377592,211.85,213.0,211.08,212.76,25078.7102
2013-05-20 09:50:00,212.68,213.28,212.38,213.28,29747.041580718706,212.68,213.28,212.38,213.28,29747.0416
2013-05-20 09:55:00,213.28,213.54,212.8,213.14,14764.95494517425,213.28,213.54,212.8,213.14,14764.9549
2013-05-20 10:00:00,213.16,213.69,212.99,213.56,30398.43665182933,213.16,213.69,212.99,213.56,30398.4367
2013-05-20 10:05:00,213.63,214.37,213.5,214.08,32135.49017479101,213.63,214.37,213.5,214.08,32135.4902
2013-05-20 10:10:00,214.06,215.96,214.05,215.83,61773.965910324616,214.06,215.96,214.05,215.83,61773.9659
2013-05-20 10:15:00,215.8,215.89,214.22,214.22,29638.4757355336,215.8,215.89,214.22,214.22,29638.4757
2013-05-20 10:20:00,214.2,214.36,213.53,213.62,18021.930300727392,214.2,214.36,213.53,213.62,18021.9303
2013-05-20 10:25:00,213.7,214.19,213.55,213.95,45706.22082292911,213.7,214.19,213.55,213.95,45706.2208
2013-05-20 10:30:00,213.88,214.75,213.43,214.3,42232.11377700576,213.88,214.75,213.43,214.3,42232.1138
2013-05-20 10:35:00,214.39,214.39,213.44,213.73,13787.862338508306,214.39,214.39,213.44,213.73,13787.8623
2013-05-20 10:40:00,213.66,213.66,213.09,213.42,7165.345782216915,213.66,213.66,213.09,213.42,7165.3458
2013-05-20 10:45:00,213.3,213.76,213.17,213.25,11399.413744436,213.3,213.76,213.17,213.25,11399.4137
2013-05-20 10:50:00,213.21,213.21,212.03,212.11,13679.296493323202,213.21,213.21,212.03,212.11,13679.2965
2013-05-20 10:55:00,212.16,212.28,211.92,211.95,6079.687330365867,212.16,212.28,211.92,211.95,6079.6873
2013-05-20 11:00:00,211.95,212.64,211.94,212.48,11616.54543480621,211.95,212.64,211.94,212.48,11616.5454
2013-05-20 11:05:00,212.41,212.61,212.04,212.04,13462.164802952992,212.41,212.61,212.04,212.04,13462.1648
2013-05-20 11:10:00,212.01,212.01,211.33,211.4,13570.730648138097,212.01,212.01,211.33,211.4,13570.7306
2013-05-20 11:15:00,211.35,211.9,211.25,211.7,12702.203886657258,211.35,211.9,211.25,211.7,12702.2039
2013-05-20 11:20:00,211.81,211.83,211.43,211.5,7273.91162740202,211.81,211.83,211.43,211.5,7273.9116
2013-05-20 11:25:00,211.49,211.55,211.01,211.01,9228.096840733906,211.49,211.55,211.01,211.01,9228.0968
2013-05-20 11:30:00,211.01,211.12,210.71,211.1,13027.901422212572,211.01,211.12,210.71,211.1,13027.9014
2013-05-20 11:35:00,211.1,211.13,210.25,210.78,26272.93453479536,211.1,211.13,210.25,210.78,26272.9345
2013-05-20 11:40:00,210.95,211.0,210.74,210.87,7491.043317772229,210.95,211.0,210.74,210.87,7491.0433
2013-05-20 11:45:00,210.84,210.84,210.32,210.63,6622.516556291391,210.84,210.84,210.32,210.63,6622.5166
2013-05-20 11:50:00,210.63,210.68,210.43,210.43,4885.463033329715,210.63,210.68,210.43,210.43,4885.463
2013-05-20 11:55:00,210.41,210.54,210.11,210.14,2605.5802844425143,210.41,210.54,210.11,210.14,2605.5803
2013-05-20 12:00:00,210.17,210.34,210.12,210.14,4451.199652589296,210.17,210.34,210.12,210.14,4451.1997
2013-05-20 12:05:00,210.27,210.28,209.71,209.95,10096.623602214744,210.27,210.28,209.71,209.95,10096.6236
2013-05-20 12:10:00,209.96,210.13,209.65,209.66,3691.2387362935615,209.96,210.13,209.65,209.66,3691.2387
2013-05-20 12:15:00,209.72,209.72,209.09,209.12,17044.837694061447,209.72,209.72,209.09,209.12,17044.8377
2013-05-20 12:20:00,209.26,209.47,208.97,209.09,7708.175008142439,209.26,209.47,208.97,209.09,7708.175
2013-05-20 12:25:00,209.24,209.37,208.73,208.75,4776.89718814461,209.24,209.37,208.73,208.75,4776.8972
2013-05-20 12:30:00,208.75,208.91,208.17,208.44,14656.389099989145,208.75,208.91,208.17,208.44,14656.3891
2013-05-20 12:35:00,208.52,208.53,207.28,207.73,13679.296493323202,208.52,208.53,207.28,207.73,13679.2965
2013-05-20 12:40:00,207.85,208.15,207.62,208.15,4668.3313429595055,207.85,208.15,207.62,208.15,4668.3313
2013-05-20 12:45:00,208.09,208.41,207.69,208.39,10422.321137770055,208.09,208.41,207.69,208.39,10422.3211
2013-05-20 12:50:00,208.49,208.63,208.41,208.44,3908.370426663772,208.49,208.63,208.41,208.44,3908.3704
2013-05-20 12:55:00,208.55,208.74,208.38,208.42,4342.633807404191,208.55,208.74,208.38,208.42,4342.6338
2013-05-20 13:00:00,208.41,208.73,208.41,208.73,2497.01443925741,208.41,208.73,208.41,208.73,2497.0144
2013-05-20 13:05:00,208.78,209.17,208.72,209.08,11616.54543480621,208.78,209.17,208.72,209.08,11616.5454
2013-05-20 13:10:00,209.17,209.26,208.87,209.05,7273.91162740202,209.17,209.26,208.87,209.05,7273.9116
2013-05-20 13:15:00,208.98,209.3,208.82,208.92,16067.745087395506,208.98,209.3,208.82,208.92,16067.7451
2013-05-20 13:20:00,208.87,209.31,208.71,209.07,6079.687330365867,208.87,209.31,208.71,209.07,6079.6873
2013-05-20 13:25:00,209.02,209.23,208.87,208.96,6296.819020736077,209.02,209.23,208.87,208.96,6296.819
2013-05-20 13:30:00,209.01,209.23,208.63,208.71,6622.516556291391,209.01,209.23,208.63,208.71,6622.5166
2013-05-20 13:35:00,208.67,208.84,208.38,208.38,3474.1070459233524,208.67,208.84,208.38,208.38,3474.107
2013-05-20 13:40:00,208.44,208.44,207.49,207.55,7165.345782216915,208.44,208.44,207.49,207.55,7165.3458
2013-05-20 13:45:00,207.57,207.89,207.39,207.53,15524.915861469985,207.57,207.89,207.39,207.53,15524.9159
2013-05-20 13:50:00,207.66,207.81,207.45,207.77,8576.701769623276,207.66,207.81,207.45,207.77,8576.7018
2013-05-20 13:55:00,207.89,207.9,206.99,207.21,16719.140158506136,207.89,207.9,206.99,207.21,16719.1402
2013-05-20 14:00:00,207.17,207.25,206.63,207.08,18673.325371838026,207.17,207.25,206.63,207.08,18673.3254
2013-05-20 14:05:00,207.19,207.74,207.12,207.52,9553.79437628922,207.19,207.74,207.12,207.52,9553.7944
2013-05-20 14:10:00,207.6,207.79,207.33,207.74,8142.438388882858,207.6,207.79,207.33,207.74,8142.4384
2013-05-20 14:15:00,207.79,207.94,207.38,207.43,4776.89718814461,207.79,207.94,207.38,207.43,4776.8972
2013-05-20 14:20:00,207.49,208.09,207.42,207.87,6188.253175550972,207.49,208.09,207.42,207.87,6188.2532
2013-05-20 14:25:00,207.65,208.0,207.53,208.0,3691.2387362935615,207.65,208.0,207.53,208.0,3691.2387
2013-05-20 14:30:00,208.03,208.37,207.85,207.85,5645.423949625448,208.03,208.37,207.85,207.85,5645.4239
2013-05-20 14:35:00,207.87,208.11,207.79,207.82,3474.1070459233524,207.87,208.11,207.79,207.82,3474.107
2013-05-20 14:40:00,207.76,207.86,207.49,207.49,18890.45706220823,207.76,207.86,207.49,207.49,18890.4571
2013-05-20 14:45:00,207.51,207.71,207.25,207.42,12593.638041472152,207.51,207.71,207.25,207.42,12593.638
2013-05-20 14:50:00,207.48,207.57,207.29,207.39,4668.3313429595055,207.48,207.57,207.29,207.39,4668.3313
2013-05-20 14:55:00,207.44,207.56,207.31,207.52,8033.872543697753,207.44,207.56,207.31,207.52,8033.8725
2013-05-20 15:00:00,207.53,207.62,207.18,207.39,8576.701769623276,207.53,207.62,207.18,207.39,8576.7018
2013-05-20 15:05:00,207.37,207.51,207.07,207.47,14330.69156443383,207.37,207.51,207.07,207.47,14330.6916
2013-05-20 15:10:00,207.41,207.62,207.32,207.39,6079.687330365867,207.41,207.62,207.32,207.39,6079.6873
2013-05-20 15:15:00,207.39,207.55,207.32,207.39,7056.77993703181,207.39,207.55,207.32,207.39,7056.7799
2013-05-20 15:20:00,207.3,207.7,207.12,207.6,18130.496145912497,207.3,207.7,207.12,207.6,18130.4961
2013-05-20 15:25:00,207.51,208.04,207.38,208.04,10856.584518510475,207.51,208.04,207.38,208.04,10856.5845
2013-05-20 15:30:00,207.93,208.05,207.48,207.57,12376.506351101943,207.93,208.05,207.48,207.57,12376.5064
2013-05-20 15:35:00,207.59,207.71,207.16,207.24,13570.730648138097,207.59,207.71,207.16,207.24,13570.7306
2013-05-20 15:40:00,207.24,207.7,207.24,207.56,14439.257409618936,207.24,207.7,207.24,207.56,14439.2574
2013-05-20 15:45:00,207.56,207.86,207.26,207.78,18999.022907393333,207.56,207.86,207.26,207.78,18999.0229
2013-05-20 15:50:00,207.72,207.77,207.46,207.55,53197.264140701336,207.72,207.77,207.46,207.55,53197.2641
2013-05-20 15:55:00,207.5,207.7,207.23,207.41,56345.67365106937,207.5,207.7,207.23,207.41,56345.6737
2013-05-21 09:30:00,208.33,210.72,208.17,210.59,85875.58354141787,208.33,210.72,208.17,210.59,85875.5835
2013-05-21 09:35:00,210.38,210.93,210.31,210.66,38540.87504071219,210.38,210.93,210.31,210.66,38540.875
2013-05-21 09:40:00,210.74,212.0,210.66,212.0,24753.012702203887,210.74,212.0,210.66,212.0,24753.0127
2013-05-21 09:45:00,212.12,212.51,211.95,212.12,29421.344045163394,212.12,212.51,211.95,212.12,29421.344
2013-05-21 09:50:00,212.13,212.28,211.48,212.28,23667.35425035284,212.13,212.28,211.48,212.28,23667.3543
2013-05-21 09:55:00,212.2,213.12,211.97,212.86,27250.02714146129,212.2,213.12,211.97,212.86,27250.0271
2013-05-21 10:00:00,212.94,212.94,211.31,211.42,26924.329605905983,212.94,212.94,211.31,211.42,26924.3296
2013-05-21 10:05:00,211.47,211.47,210.01,210.2,19107.58875257844,211.47,211.47,210.01,210.2,19107.5888
2013-05-21 10:10:00,210.01,210.24,209.23,209.41,18021.930300727392,210.01,210.24,209.23,209.41,18021.9303
2013-05-21 10:15:00,209.3,209.41,208.68,209.26,17804.798610357182,209.3,209.41,208.68,209.26,17804.7986
2013-05-21 10:20:00,209.26,209.4,208.69,208.97,8576.701769623276,209.26,209.4,208.69,208.97,8576.7018
2013-05-21 10:25:00,208.9,209.47,208.85,209.46,11073.716208880687,208.9,209.47,208.85,209.46,11073.7162
2013-05-21 10:30:00,209.46,210.24,209.37,209.89,12376.506351101943,209.46,210.24,209.37,209.89,12376.5064
2013-05-21 10:35:00,209.99,210.6,209.58,210.6,6296.819020736077,209.99,210.6,209.58,210.6,6296.819
2013-05-21 10:40:00,210.63,210.63,209.68,209.73,8576.701769623276,210.63,210.63,209.68,209.73,8576.7018
2013-05-21 10:45:00,209.7,210.02,209.64,209.73,5428.292259255239,209.7,210.02,209.64,209.73,5428.2923
2013-05-21 10:50:00,209.82,210.0,209.59,209.61,9988.05775702964,209.82,210.0,209.59,209.61,9988.0578
2013-05-21 10:55:00,209.57,210.09,209.35,209.49,16502.008468135926,209.57,210.09,209.35,209.49,16502.0085
2013-05-21 11:00:00,209.61,210.31,209.61,209.95,8902.399305178591,209.61,210.31,209.61,209.95,8902.3993
2013-05-21 11:05:00,209.96,210.62,209.9,210.33,4234.067962219086,209.96,210.62,209.9,210.33,4234.068
2013-05-21 11:10:00,210.31,211.12,210.31,211.0,13787.862338508306,210.31,211.12,210.31,211.0,13787.8623
2013-05-21 11:15:00,211.16,211.46,211.02,211.18,11725.111279991315,211.16,211.46,211.02,211.18,11725.1113
2013-05-21 11:20:00,211.22,211.58,210.9,211.18,9336.662685919013,211.22,211.58,210.9,211.18,9336.6627
2013-05-21 11:25:00,211.17,211.46,210.92,211.31,9662.360221474324,211.17,211.46,210.92,211.31,9662.3602
2013-05-21 11:30:00,211.18,211.61,211.09,211.57,12159.374660731732,211.18,211.61,211.09,211.57,12159.3747
2013-05-21 11:35:00,211.57,211.77,211.26,211.33,11942.242970361523,211.57,211.77,211.26,211.33,11942.243
2013-05-21 11:40:00,211.36,211.84,211.36,211.63,8902.399305178591,211.36,211.84,211.36,211.63,8902.3993
2013-05-21 11:45:00,211.67,212.06,211.4,212.05,11833.67712517642,211.67,212.06,211.4,212.05,11833.6771
2013-05-21 11:50:00,211.91,212.29,211.65,212.01,25621.539463684727,211.91,212.29,211.65,212.01,25621.5395
2013-05-21 11:55:00,212.0,212.32,211.91,212.32,6839.648246661601,212.0,212.32,211.91,212.32,6839.6482
2013-05-21 12:00:00,212.18,212.54,212.18,212.41,7925.306698512648,212.18,212.54,212.18,212.41,7925.3067
2013-05-21 12:05:00,212.41,212.68,212.35,212.51,5211.160568885029,212.41,212.68,212.35,212.51,5211.1606
2013-05-21 12:10:00,212.61,212.89,212.55,212.71,10856.584518510475,212.61,212.89,212.55,212.71,10856.5845
2013-05-21 12:15:00,212.75,212.86,212.54,212.58,6948.214091846705,212.75,212.86,212.54,212.58,6948.2141
2013-05-21 12:20:00,212.58,212.96,212.55,212.94,8902.399305178591,212.58,212.96,212.55,212.94,8902.3993
2013-05-21 12:25:00,212.94,212.96,212.77,212.94,15524.915861469985,212.94,212.96,212.77,212.94,15524.9159
2013-05-21 12:30:00,212.97,213.15,212.8,213.13,12376.506351101943,212.97,213.15,212.8,213.13,12376.5064
2013-05-21 12:35:00,213.15,213.56,213.12,213.31,16827.70600369124,213.15,213.56,213.12,213.31,16827.706
2013-05-21 12:40:00,213.33,213.7,213.09,213.46,12050.80881554663,213.33,213.7,213.09,213.46,12050.8088
2013-05-21 12:45:00,213.46,213.47,213.05,213.24,8793.833459993486,213.46,213.47,213.05,213.24,8793.8335
2013-05-21 12:50:00,213.13,213.39,213.01,213.39,8576.701769623276,213.13,213.39,213.01,213.39,8576.7018
2013-05-21 12:55:00,213.32,213.77,213.1,213.72,9336.662685919013,213.32,213.77,213.1,213.72,9336.6627
2013-05-21 13:00:00,213.71,213.99,213.65,213.95,9553.79437628922,213.71,213.99,213.65,213.95,9553.7944
2013-05-21 13:05:00,213.95,214.64,213.89,214.54,20410.37889479969,213.95,214.64,213.89,214.54,20410.3789
2013-05-21 13:10:00,214.42,214.55,213.91,214.17,10422.321137770055,214.42,214.55,213.91,214.17,10422.3211
2013-05-21 13:15:00,214.22,214.6,214.22,214.47,9988.05775702964,214.22,214.6,214.22,214.47,9988.0578
2013-05-21 13:20:00,214.36,214.51,214.05,214.47,8685.267614808381,214.36,214.51,214.05,214.47,8685.2676
2013-05-21 13:25:00,214.57,214.72,214.4,214.62,10748.018673325372,214.57,214.72,214.4,214.62,10748.0187
2013-05-21 13:30:00,214.59,214.98,214.44,214.78,19216.154597763543,214.59,214.98,214.44,214.78,19216.1546
2013-05-21 13:35:00,214.86,214.97,214.79,214.85,9228.096840733906,214.86,214.97,214.79,214.85,9228.0968
2013-05-21 13:40:00,214.88,215.22,214.82,215.0,20953.20812072522,214.88,215.22,214.82,215.0,20953.2081
2013-05-21 13:45:00,214.98,215.05,214.75,215.02,10748.018673325372,214.98,215.05,214.75,215.02,10748.0187
2013-05-21 13:50:00,215.06,215.27,214.89,215.12,9770.92606665943,215.06,215.27,214.89,215.12,9770.9261
2013-05-21 13:55:00,215.12,215.19,214.83,215.1,7165.345782216915,215.12,215.19,214.83,215.1,7165.3458
2013-05-21 14:00:00,215.08,215.42,214.97,215.35,11073.716208880687,215.08,215.42,214.97,215.35,11073.7162
2013-05-21 14:05:00,215.36,215.72,215.22,215.33,12485.072196287048,215.36,215.72,215.22,215.33,12485.0722
2013-05-21 14:10:00,215.41,215.54,214.94,215.0,20844.642275540114,215.41,215.54,214.94,215.0,20844.6423
2013-05-21 14:15:00,214.99,215.65,214.87,215.6,13570.730648138097,214.99,215.65,214.87,215.6,13570.7306
2013-05-21 14:20:00,215.4,215.49,215.12,215.27,14439.257409618936,215.4,215.49,215.12,215.27,14439.2574
2013-05-21 14:25:00,215.3,215.71,215.29,215.31,16284.876777765716,215.3,215.71,215.29,215.31,16284.8768
2013-05-21 14:30:00,215.31,215.31,214.34,214.51,19867.549668874173,215.31,215.31,214.34,214.51,19867.5497
2013-05-21 14:35:00,214.36,214.47,213.81,214.18,19867.549668874173,214.36,214.47,213.81,214.18,19867.5497
2013-05-21 14:40:00,214.24,214.25,213.89,214.07,6622.516556291391,214.24,214.25,213.89,214.07,6622.5166
2013-05-21 14:45:00,214.05,214.35,213.72,214.35,11616.54543480621,214.05,214.35,213.72,214.35,11616.5454
2013-05-21 14:50:00,214.28,214.4,214.16,214.24,7056.77993703181,214.28,214.4,214.16,214.24,7056.7799
2013-05-21 14:55:00,214.27,214.54,214.2,214.47,12919.335577027468,214.27,214.54,214.2,214.47,12919.3356
2013-05-21 15:00:00,214.34,214.4,214.04,214.17,12919.335577027468,214.34,214.4,214.04,214.17,12919.3356
2013-05-21 15:05:00,214.16,214.59,213.98,214.57,23233.09086961242,214.16,214.59,213.98,214.57,23233.0909
2013-05-21 15:10:00,214.52,214.74,214.23,214.29,12376.506351101943,214.52,214.74,214.23,214.29,12376.5064
2013-05-21 15:15:00,214.37,214.44,214.1,214.14,21170.33981109543,214.37,214.44,214.1,214.14,21170.3398
2013-05-21 15:20:00,214.27,214.45,214.23,214.3,14113.55987406362,214.27,214.45,214.23,214.3,14113.5599
2013-05-21 15:25:00,214.31,214.34,213.92,214.05,13896.42818369341,214.31,214.34,213.92,214.05,13896.4282
2013-05-21 15:30:00,214.06,214.32,213.93,214.29,14982.086635544458,214.06,214.32,213.93,214.29,14982.0866
2013-05-21 15:35:00,214.28,214.33,214.08,214.24,12593.638041472152,214.28,214.33,214.08,214.24,12593.638
2013-05-21 15:40:00,214.2,214.23,213.77,213.77,23775.920095537946,214.2,214.23,213.77,213.77,23775.9201
2013-05-21 15:45:00,213.7,213.84,213.21,213.25,52871.56660514602,213.7,213.84,213.21,213.25,52871.5666
2013-05-21 15:50:00,213.23,213.28,212.97,213.13,42774.94300293128,213.23,213.28,212.97,213.13,42774.943
2013-05-21 15:55:00,213.14,213.32,213.06,213.11,68722.18000217131,213.14,213.32,213.06,213.11,68722.18
2013-05-22 09:30:00,213.95,214.74,211.91,213.69,57757.02963847574,213.95,214.74,211.91,213.69,57757.0296
2013-05-22 09:35:00,214.05,214.17,213.11,214.03,88264.03213549018,214.05,214.17,213.11,214.03,88264.0321
2013-05-22 09:40:00,213.92,214.68,213.92,214.58,25947.23699924004,213.92,214.68,213.92,214.58,25947.237
2013-05-22 09:45:00,214.48,216.39,214.31,216.15,51134.51308218435,214.48,216.39,214.31,216.15,51134.5131
2013-05-22 09:50:00,216.04,217.28,216.03,217.27,42883.508848116384,216.04,217.28,216.03,217.27,42883.5088
2013-05-22 09:55:00,217.27,218.93,216.83,218.14,56454.23949625448,217.27,218.93,216.83,218.14,56454.2395
2013-05-22 10:00:00,218.39,219.36,217.95,218.95,23993.05178590816,218.39,219.36,217.95,218.95,23993.0518
2013-05-22 10:05:00,219.16,219.33,218.06,218.71,26055.802844425143,219.16,219.33,218.06,218.71,26055.8028
2013-05-22 10:10:00,218.69,218.92,218.14,218.54,26707.197915535773,218.69,218.92,218.14,218.54,26707.1979
2013-05-22 10:15:00,218.76,218.76,218.12,218.38,17479.101074801867,218.76,218.76,218.12,218.38,17479.1011
2013-05-22 10:20:00,218.37,218.58,218.08,218.21,18564.75952665292,218.37,218.58,218.08,218.21,18564.7595
2013-05-22 10:25:00,218.3,219.99,218.14,219.46,17370.535229616762,218.3,219.99,218.14,219.46,17370.5352
2013-05-22 10:30:00,219.59,219.69,218.58,218.58,11942.242970361523,219.59,219.69,218.58,218.58,11942.243
2013-05-22 10:35:00,218.49,218.75,217.48,217.67,28009.98805775703,218.49,218.75,217.48,217.67,28009.9881
2013-05-22 10:40:00,217.72,218.05,217.21,217.55,36478.1239821952,217.72,218.05,217.21,217.55,36478.124
2013-05-22 10:45:00,217.64,217.83,216.54,217.14,33329.71447182717,217.64,217.83,216.54,217.14,33329.7145
2013-05-22 10:50:00,217.08,217.22,216.52,216.87,7816.740853327544,217.08,217.22,216.52,216.87,7816.7409
2013-05-22 10:55:00,216.64,216.67,216.15,216.53,25187.276082944307,216.64,216.67,216.15,216.53,25187.2761
2013-05-22 11:00:00,216.4,216.59,216.14,216.4,11725.111279991315,216.4,216.59,216.14,216.4,11725.1113
2013-05-22 11:05:00,216.39,217.2,216.38,217.04,8142.438388882858,216.39,217.2,216.38,217.04,8142.4384
2013-05-22 11:10:00,217.07,217.95,216.73,217.88,9770.92606665943,217.07,217.95,216.73,217.88,9770.9261
2013-05-22 11:15:00,217.84,217.98,217.1,217.33,7599.609162957334,217.84,217.98,217.1,217.33,7599.6092
2013-05-22 11:20:00,217.41,217.74,217.32,217.45,8033.872543697753,217.41,217.74,217.32,217.45,8033.8725
2013-05-22 11:25:00,217.41,217.53,216.89,217.31,4125.502117033981,217.41,217.53,216.89,217.31,4125.5021
2013-05-22 11:30:00,217.58,217.99,217.17,217.25,11290.847899250895,217.58,217.99,217.17,217.25,11290.8479
2013-05-22 11:35:00,217.31,217.82,217.25,217.52,35175.333839973944,217.31,217.82,217.25,217.52,35175.3338
2013-05-22 11:40:00,217.69,218.41,217.6,218.26,48311.801107371626,217.69,218.41,217.6,218.26,48311.8011
2013-05-22 11:45:00,218.02,218.95,218.02,218.95,7708.175008142439,218.02,218.95,218.02,218.95,7708.175
2013-05-22 11:50:00,218.83,218.93,218.63,218.83,14330.69156443383,218.83,218.93,218.63,218.83,14330.6916
2013-05-22 11:55:00,218.83,218.83,218.31,218.35,8902.399305178591,218.83,218.83,218.31,218.35,8902.3993
2013-05-22 12:00:00,218.36,218.48,218.06,218.11,4994.02887851482,218.36,218.48,218.06,218.11,4994.0289
2013-05-22 12:05:00,218.19,218.33,218.12,218.28,5862.555639995658,218.19,218.33,218.12,218.28,5862.5556
2013-05-22 12:10:00,218.08,218.44,217.91,218.44,10639.452828140267,218.08,218.44,217.91,218.44,10639.4528
2013-05-22 12:15:00,218.45,218.46,218.04,218.05,2714.14612962762,218.45,218.46,218.04,218.05,2714.1461
2013-05-22 12:20:00,217.98,218.19,217.86,218.19,4994.02887851482,217.98,218.19,217.86,218.19,4994.0289
2013-05-22 12:25:00,218.11,218.19,217.3,217.3,10748.018673325372,218.11,218.19,217.3,217.3,10748.0187
2013-05-22 12:30:00,217.38,217.57,217.12,217.12,4885.463033329715,217.38,217.57,217.12,217.12,4885.463
2013-05-22 12:35:00,217.16,217.2,216.93,217.12,5753.989794810553,217.16,217.2,216.93,217.12,5753.9898
2013-05-22 12:40:00,217.13,217.2,216.89,217.2,6513.950711106286,217.13,217.2,216.89,217.2,6513.9507
2013-05-22 12:45:00,217.02,217.21,216.89,216.93,7599.609162957334,217.02,217.21,216.89,216.93,7599.6092
2013-05-22 12:50:00,216.92,217.21,216.86,217.02,4342.633807404191,216.92,217.21,216.86,217.02,4342.6338
2013-05-22 12:55:00,217.03,217.32,216.93,217.32,3582.6728911084574,217.03,217.32,216.93,217.32,3582.6729
2013-05-22 13:00:00,217.23,217.51,217.16,217.28,9553.79437628922,217.23,217.51,217.16,217.28,9553.7944
2013-05-22 13:05:00,217.2,217.31,216.79,216.93,9879.491911844534,217.2,217.31,216.79,216.93,9879.4919
2013-05-22 13:10:00,216.95,217.08,216.71,216.71,7816.740853327544,216.95,217.08,216.71,216.71,7816.7409
2013-05-22 13:15:00,216.71,216.78,216.05,216.09,9879.491911844534,216.71,216.78,216.05,216.09,9879.4919
2013-05-22 13:20:00,216.17,216.28,215.87,216.16,10096.623602214744,216.17,216.28,215.87,216.16,10096.6236
2013-05-22 13:25:00,216.03,216.08,215.6,215.6,5319.726414070134,216.03,216.08,215.6,215.6,5319.7264
2013-05-22 13:30:00,215.57,215.57,214.78,215.05,10422.321137770055,215.57,215.57,214.78,215.05,10422.3211
2013-05-22 13:35:00,214.99,215.64,214.98,215.35,10313.755292584952,214.99,215.64,214.98,215.35,10313.7553
2013-05-22 13:40:00,215.45,216.06,215.03,215.03,17044.837694061447,215.45,216.06,215.03,215.03,17044.8377
2013-05-22 13:45:00,214.98,215.33,214.49,215.07,18456.19368146781,214.98,215.33,214.49,215.07,18456.1937
2013-05-22 13:50:00,215.1,215.94,215.1,215.8,14873.520790359353,215.1,215.94,215.1,215.8,14873.5208
2013-05-22 13:55:00,215.87,216.16,215.5,215.5,8359.570079253068,215.87,216.16,215.5,215.5,8359.5701
2013-05-22 14:00:00,215.66,216.17,214.78,214.9,13136.467267397677,215.66,216.17,214.78,214.9,13136.4673
2013-05-22 14:05:00,214.91,215.35,214.28,214.72,18456.19368146781,214.91,215.35,214.28,214.72,18456.1937
2013-05-22 14:10:00,214.68,214.8,213.96,213.97,13896.42818369341,214.68,214.8,213.96,213.97,13896.4282
2013-05-22 14:15:00,214.08,214.89,214.08,214.63,13245.033112582782,214.08,214.89,214.08,214.63,13245.0331
2013-05-22 14:20:00,214.64,214.65,214.13,214.53,6731.082401476496,214.64,214.65,214.13,214.53,6731.0824
2013-05-22 14:25:00,214.57,214.62,214.03,214.25,11833.67712517642,214.57,214.62,214.03,214.25,11833.6771
2013-05-22 14:30:00,214.27,214.56,213.95,214.32,10096.623602214744,214.27,214.56,213.95,214.32,10096.6236
2013-05-22 14:35:00,214.27,214.27,213.56,214.02,7708.175008142439,214.27,214.27,213.56,214.02,7708.175
2013-05-22 14:40:00,214.1,214.1,213.41,213.59,13787.862338508306,214.1,214.1,213.41,213.59,13787.8623
2013-05-22 14:45:00,213.77,214.71,213.61,214.69,9879.491911844534,213.77,214.71,213.61,214.69,9879.4919
2013-05-22 14:50:00,214.67,214.81,214.43,214.64,8251.004234067963,214.67,214.81,214.43,214.64,8251.0042
2013-05-22 14:55:00,214.7,215.1,214.7,214.94,4234.067962219086,214.7,215.1,214.7,214.94,4234.068
2013-05-22 15:00:00,214.93,214.93,214.17,214.33,16719.140158506136,214.93,214.93,214.17,214.33,16719.1402
2013-05-22 15:05:00,214.39,214.46,213.85,214.28,10205.189447399847,214.39,214.46,213.85,214.28,10205.1894
2013-05-22 15:10:00,214.24,214.51,213.97,214.03,8468.135924438173,214.24,214.51,213.97,214.03,8468.1359
2013-05-22 15:15:00,213.79,214.23,213.52,213.88,7165.345782216915,213.79,214.23,213.52,213.88,7165.3458
2013-05-22 15:20:00,213.83,213.85,213.52,213.76,16610.57431332103,213.83,213.85,213.52,213.76,16610.5743
2013-05-22 15:25:00,213.81,213.9,213.57,213.58,42992.07469330149,213.81,213.9,213.57,213.58,42992.0747
2013-05-22 15:30:00,213.58,213.77,213.04,213.49,12050.80881554663,213.58,213.77,213.04,213.49,12050.8088
2013-05-22 15:35:00,213.58,213.68,213.1,213.58,11399.413744436,213.58,213.68,213.1,213.58,11399.4137
2013-05-22 15:40:00,213.53,213.87,213.17,213.58,17696.232765172077,213.53,213.87,213.17,213.58,17696.2328
2013-05-22 15:45:00,213.62,213.97,213.46,213.87,14547.82325480404,213.62,213.97,213.46,213.87,14547.8233
2013-05-22 15:50:00,213.78,214.42,213.55,214.15,32678.319400716537,213.78,214.42,213.55,214.15,32678.3194
2013-05-22 15:55:00,214.16,214.95,214.03,214.68,41146.45532515471,214.16,214.95,214.03,214.68,41146.4553
2013-05-23 09:30:00,211.66,212.17,208.18,209.73,114102.70328954513,211.66,212.17,208.18,209.73,114102.7033
2013-05-23 09:35:00,209.73,210.9,209.09,210.9,30941.26587775486,209.73,210.9,209.09,210.9,30941.2659
2013-05-23 09:40:00,210.89,211.76,210.57,210.99,41797.85039626533,210.89,211.76,210.57,210.99,41797.8504
2013-05-23 09:45:00,210.97,211.22,210.14,211.1,20844.642275540114,210.97,211.22,210.14,211.1,20844.6423
2013-05-23 09:50:00,210.93,211.25,209.8,210.38,18890.45706220823,210.93,211.25,209.8,210.38,18890.4571
2013-05-23 09:55:00,210.36,211.15,210.36,210.8,8142.438388882858,210.36,211.15,210.36,210.8,8142.4384
2013-05-23 10:00:00,211.6,211.6,210.19,211.23,18890.45706220823,211.6,211.6,210.19,211.23,18890.4571
2013-05-23 10:05:00,211.36,211.36,210.43,211.21,25187.276082944307,211.36,211.36,210.43,211.21,25187.2761
2013-05-23 10:10:00,211.16,211.51,210.78,210.93,32352.62186516122,211.16,211.51,210.78,210.93,32352.6219
2013-05-23 10:15:00,210.9,212.6,210.9,212.6,37998.04581478667,210.9,212.6,210.9,212.6,37998.0458
2013-05-23 10:20:00,212.77,213.63,212.58,212.86,27467.158831831508,212.77,213.63,212.58,212.86,27467.1588
2013-05-23 10:25:00,212.69,213.99,212.69,213.81,24970.144392574097,212.69,213.99,212.69,213.81,24970.1444
2013-05-23 10:30:00,213.63,214.41,213.53,213.7,28009.98805775703,213.63,214.41,213.53,213.7,28009.9881
2013-05-23 10:35:00,213.68,213.83,213.6,213.62,26164.368689610248,213.68,213.83,213.6,213.62,26164.3687
2013-05-23 10:40:00,213.57,213.94,213.5,213.94,19433.28628813376,213.57,213.94,213.5,213.94,19433.2863
2013-05-23 10:45:00,213.93,214.15,213.51,213.75,19433.28628813376,213.93,214.15,213.51,213.75,19433.2863
2013-05-23 10:50:00,213.76,213.96,213.61,213.81,31918.3584844208,213.76,213.96,213.61,213.81,31918.3585
2013-05-23 10:55:00,213.61,213.98,213.6,213.6,13787.862338508306,213.61,213.98,213.6,213.6,13787.8623
2013-05-23 11:00:00,213.6,214.05,213.6,213.94,4668.3313429595055,213.6,214.05,213.6,213.94,4668.3313
2013-05-23 11:05:00,214.17,215.81,214.17,215.51,30289.87080664423,214.17,215.81,214.17,215.51,30289.8708
2013-05-23 11:10:00,215.5,216.04,215.5,215.78,18456.19368146781,215.5,216.04,215.5,215.78,18456.1937
2013-05-23 11:15:00,215.6,216.03,215.54,215.67,21604.60319183585,215.6,216.03,215.54,215.67,21604.6032
2013-05-23 11:20:00,215.68,216.55,215.68,215.9,19433.28628813376,215.68,216.55,215.68,215.9,19433.2863
2013-05-23 11:25:00,216.15,216.25,215.08,215.14,9662.360221474324,216.15,216.25,215.08,215.14,9662.3602
2013-05-23 11:30:00,215.16,215.68,215.05,215.57,14330.69156443383,215.16,215.68,215.05,215.57,14330.6916
2013-05-23 11:35:00,215.6,215.6,215.22,215.22,9879.491911844534,215.6,215.6,215.22,215.22,9879.4919
2013-05-23 11:40:00,215.2,215.6,214.42,215.36,16393.44262295082,215.2,215.6,214.42,215.36,16393.4426
2013-05-23 11:45:00,215.25,215.25,214.9,215.13,4234.067962219086,215.25,215.25,214.9,215.13,4234.068
2013-05-23 11:50:00,215.13,215.62,215.1,215.45,13570.730648138097,215.13,215.62,215.1,215.45,13570.7306
2013-05-23 11:55:00,215.57,215.57,214.75,215.02,7816.740853327544,215.57,215.57,214.75,215.02,7816.7409
2013-05-23 12:00:00,214.87,215.18,214.79,214.92,6405.384865921182,214.87,215.18,214.79,214.92,6405.3849
2013-05-23 12:05:00,214.81,215.86,214.81,215.68,7599.609162957334,214.81,215.86,214.81,215.68,7599.6092
2013-05-23 12:10:00,215.55,216.18,215.43,215.61,6622.516556291391,215.55,216.18,215.43,215.61,6622.5166
2013-05-23 12:15:00,215.43,215.51,215.16,215.26,3582.6728911084574,215.43,215.51,215.16,215.26,3582.6729
2013-05-23 12:20:00,215.3,215.56,215.28,215.45,3799.804581478667,215.3,215.56,215.28,215.45,3799.8046
2013-05-23 12:25:00,215.34,215.59,215.19,215.27,9445.228531104114,215.34,215.59,215.19,215.27,9445.2285
2013-05-23 12:30:00,215.32,215.61,215.18,215.38,12159.374660731732,215.32,215.61,215.18,215.38,12159.3747
2013-05-23 12:35:00,215.3,215.38,215.14,215.16,4016.936271848877,215.3,215.38,215.14,215.16,4016.9363
2013-05-23 12:40:00,215.09,215.16,214.85,215.12,11833.67712517642,215.09,215.16,214.85,215.12,11833.6771
2013-05-23 12:45:00,215.25,215.47,215.25,215.47,1519.921832591467,215.25,215.47,215.25,215.47,1519.9218
2013-05-23 12:50:00,215.35,215.48,215.23,215.48,3039.8436651829334,215.35,215.48,215.23,215.48,3039.8437
2013-05-23 12:55:00,215.61,215.62,215.22,215.22,7273.91162740202,215.61,215.62,215.22,215.22,7273.9116
2013-05-23 13:00:00,215.21,215.58,215.21,215.49,2822.711974812724,215.21,215.58,215.21,215.49,2822.712
2013-05-23 13:05:00,215.41,215.65,215.18,215.44,22798.827488872,215.41,215.65,215.18,215.44,22798.8275
2013-05-23 13:10:00,215.48,215.65,215.34,215.65,9445.228531104114,215.48,215.65,215.34,215.65,9445.2285
2013-05-23 13:15:00,215.65,215.76,215.15,215.19,4451.199652589296,215.65,215.76,215.15,215.19,4451.1997
2013-05-23 13:20:00,215.13,215.2,214.68,214.97,15524.915861469985,215.13,215.2,214.68,214.97,15524.9159
2013-05-23 13:25:00,214.68,214.7,214.17,214.45,11290.847899250895,214.68,214.7,214.17,214.45,11290.8479
2013-05-23 13:30:00,214.56,214.8,214.33,214.51,5211.160568885029,214.56,214.8,214.33,214.51,5211.1606
2013-05-23 13:35:00,214.7,214.81,214.34,214.57,8142.438388882858,214.7,214.81,214.34,214.57,8142.4384
2013-05-23 13:40:00,214.6,214.64,213.92,213.94,9662.360221474324,214.6,214.64,213.92,213.94,9662.3602
2013-05-23 13:45:00,213.93,214.25,213.7,214.25,11290.847899250895,213.93,214.25,213.7,214.25,11290.8479
2013-05-23 13:50:00,214.25,214.42,213.94,213.94,2279.8827488872003,214.25,214.42,213.94,213.94,2279.8827
2013-05-23 13:55:00,213.86,214.89,213.86,214.89,6079.687330365867,213.86,214.89,213.86,214.89,6079.6873
2013-05-23 14:00:00,214.75,214.77,214.5,214.52,3799.804581478667,214.75,214.77,214.5,214.52,3799.8046
2013-05-23 14:05:00,214.44,215.17,214.44,214.92,9010.965150363696,214.44,215.17,214.44,214.92,9010.9652
2013-05-23 14:10:00,214.87,215.1,214.68,214.81,3474.1070459233524,214.87,215.1,214.68,214.81,3474.107
2013-05-23 14:15:00,214.97,215.17,214.74,215.13,6188.253175550972,214.97,215.17,214.74,215.13,6188.2532
2013-05-23 14:20:00,215.18,215.26,214.97,215.1,2171.316903702096,215.18,215.26,214.97,215.1,2171.3169
2013-05-23 14:25:00,214.99,215.0,214.56,214.75,8576.701769623276,214.99,215.0,214.56,214.75,8576.7018
2013-05-23 14:30:00,214.69,214.69,214.0,214.31,7816.740853327544,214.69,214.69,214.0,214.31,7816.7409
2013-05-23 14:35:00,214.28,214.35,214.1,214.35,2714.14612962762,214.28,214.35,214.1,214.35,2714.1461
2013-05-23 14:40:00,214.33,215.55,214.33,215.46,8685.267614808381,214.33,215.55,214.33,215.46,8685.2676
2013-05-23 14:45:00,215.69,215.71,215.09,215.71,5862.555639995658,215.69,215.71,215.09,215.71,5862.5556
2013-05-23 14:50:00,215.73,216.15,215.68,216.02,24644.446857018786,215.73,216.15,215.68,216.02,24644.4469
2013-05-23 14:55:00,216.0,216.14,215.49,215.83,5753.989794810553,216.0,216.14,215.49,215.83,5753.9898
2013-05-23 15:00:00,215.7,216.04,215.61,215.71,4776.89718814461,215.7,216.04,215.61,215.71,4776.8972
2013-05-23 15:05:00,215.37,215.58,215.09,215.32,16284.876777765716,215.37,215.58,215.09,215.32,16284.8768
2013-05-23 15:10:00,215.36,215.77,215.35,215.61,3908.370426663772,215.36,215.77,215.35,215.61,3908.3704
2013-05-23 15:15:00,215.33,215.57,214.56,214.65,13027.901422212572,215.33,215.57,214.56,214.65,13027.9014
2013-05-23 15:20:00,214.56,214.83,214.35,214.39,9336.662685919013,214.56,214.83,214.35,214.39,9336.6627
2013-05-23 15:25:00,214.39,214.55,214.17,214.38,10748.018673325372,214.39,214.55,214.17,214.38,10748.0187
2013-05-23 15:30:00,214.42,214.61,214.28,214.39,7708.175008142439,214.42,214.61,214.28,214.39,7708.175
2013-05-23 15:35:00,214.38,214.44,213.83,213.89,14656.389099989145,214.38,214.44,213.83,213.89,14656.3891
2013-05-23 15:40:00,213.93,214.34,213.93,213.99,12593.638041472152,213.93,214.34,213.93,213.99,12593.638
2013-05-23 15:45:00,213.94,214.29,213.76,213.82,19976.11551405928,213.94,214.29,213.76,213.82,19976.1155
2013-05-23 15:50:00,213.81,214.33,213.78,214.18,29855.60742590381,213.81,214.33,213.78,214.18,29855.6074
2013-05-23 15:55:00,214.28,214.72,214.25,214.28,44403.430680707854,214.28,214.72,214.25,214.28,44403.4307
2013-05-24 09:30:00,212.65,213.6,211.43,212.08,22798.827488872,212.65,213.6,211.43,212.08,22798.8275
2013-05-24 09:35:00,211.69,212.1,211.45,211.84,19867.549668874173,211.69,212.1,211.45,211.84,19867.5497
2013-05-24 09:40:00,211.96,212.59,211.9,212.01,13462.164802952992,211.96,212.59,211.9,212.01,13462.1648
2013-05-24 09:45:00,212.25,214.36,212.25,213.7,19650.417978503963,212.25,214.36,212.25,213.7,19650.418
2013-05-24 09:50:00,213.88,214.37,212.8,213.59,26164.368689610248,213.88,214.37,212.8,213.59,26164.3687
2013-05-24 09:55:00,213.82,213.82,212.56,212.86,8793.833459993486,213.82,213.82,212.56,212.86,8793.8335
2013-05-24 10:00:00,212.77,212.92,211.29,211.36,41580.71870589512,212.77,212.92,211.29,211.36,41580.7187
2013-05-24 10:05:00,211.29,212.52,211.25,212.18,16393.44262295082,211.29,212.52,211.25,212.18,16393.4426
2013-05-24 10:10:00,212.43,212.7,211.8,212.14,13896.42818369341,212.43,212.7,211.8,212.14,13896.4282
2013-05-24 10:15:00,212.26,212.66,211.97,212.31,6405.384865921182,212.26,212.66,211.97,212.31,6405.3849
2013-05-24 10:20:00,212.37,212.43,212.15,212.43,6405.384865921182,212.37,212.43,212.15,212.43,6405.3849
2013-05-24 10:25:00,212.29,212.76,212.29,212.67,5428.292259255239,212.29,212.76,212.29,212.67,5428.2923
2013-05-24 10:30:00,212.76,213.07,212.5,212.58,27141.4612962762,212.76,213.07,212.5,212.58,27141.4613
2013-05-24 10:35:00,212.51,212.88,212.36,212.64,33438.28031701227,212.51,212.88,212.36,212.64,33438.2803
2013-05-24 10:40:00,212.95,213.23,212.68,213.01,9010.965150363696,212.95,213.23,212.68,213.01,9010.9652
2013-05-24 10:45:00,212.91,213.11,212.5,212.63,5645.423949625448,212.91,213.11,212.5,212.63,5645.4239
2013-05-24 10:50:00,212.55,213.36,212.54,213.36,4668.3313429595055,212.55,213.36,212.54,213.36,4668.3313
2013-05-24 10:55:00,213.23,213.63,213.2,213.47,16176.31093258061,213.23,213.63,213.2,213.47,16176.3109
2013-05-24 11:00:00,213.46,213.51,213.26,213.42,6513.950711106286,213.46,213.51,213.26,213.42,6513.9507
2013-05-24 11:05:00,213.47,214.7,213.45,214.53,14982.086635544458,213.47,214.7,213.45,214.53,14982.0866
2013-05-24 11:10:00,214.55,214.55,213.76,214.17,2171.316903702096,214.55,214.55,213.76,214.17,2171.3169
2013-05-24 11:15:00,214.02,214.02,213.44,214.0,7491.043317772229,214.02,214.02,213.44,214.0,7491.0433
2013-05-24 11:20:00,214.0,214.1,213.5,213.5,7382.477472587125,214.0,214.1,213.5,213.5,7382.4775
2013-05-24 11:25:00,213.53,213.7,213.49,213.49,3039.8436651829334,213.53,213.7,213.49,213.49,3039.8437
2013-05-24 11:30:00,213.34,213.66,213.09,213.57,9553.79437628922,213.34,213.66,213.09,213.57,9553.7944
2013-05-24 11:35:00,213.78,214.06,213.49,213.74,14547.82325480404,213.78,214.06,213.49,213.74,14547.8233
2013-05-24 11:40:00,213.92,214.3,213.92,214.21,19216.154597763543,213.92,214.3,213.92,214.21,19216.1546
2013-05-24 11:45:00,214.05,214.25,213.86,214.19,5862.555639995658,214.05,214.25,213.86,214.19,5862.5556
2013-05-24 11:50:00,214.19,214.38,214.05,214.35,9336.662685919013,214.19,214.38,214.05,214.35,9336.6627
2013-05-24 11:55:00,214.4,214.4,214.11,214.21,2171.316903702096,214.4,214.4,214.11,214.21,2171.3169
2013-05-24 12:00:00,214.2,214.62,214.1,214.61,4776.89718814461,214.2,214.62,214.1,214.61,4776.8972
2013-05-24 12:05:00,214.66,215.03,214.65,214.75,6948.214091846705,214.66,215.03,214.65,214.75,6948.2141
2013-05-24 12:10:00,214.75,214.99,214.59,214.8,4668.3313429595055,214.75,214.99,214.59,214.8,4668.3313
2013-05-24 12:15:00,214.75,215.08,214.62,215.08,4559.7654977744005,214.75,215.08,214.62,215.08,4559.7655
2013-05-24 12:20:00,215.12,215.25,214.68,214.7,4234.067962219086,215.12,215.25,214.68,214.7,4234.068
2013-05-24 12:25:00,214.89,215.1,214.76,215.1,3256.975355553143,214.89,215.1,214.76,215.1,3256.9754
2013-05-24 12:30:00,215.16,215.16,214.6,214.73,2822.711974812724,215.16,215.16,214.6,214.73,2822.712
2013-05-24 12:35:00,214.46,214.47,213.81,213.93,4342.633807404191,214.46,214.47,213.81,213.93,4342.6338
2013-05-24 12:40:00,214.07,214.34,214.03,214.18,4342.633807404191,214.07,214.34,214.03,214.18,4342.6338
2013-05-24 12:45:00,214.05,214.22,213.91,214.21,3148.4095103680384,214.05,214.22,213.91,214.21,3148.4095
2013-05-24 12:50:00,214.18,214.35,213.96,214.24,5645.423949625448,214.18,214.35,213.96,214.24,5645.4239
2013-05-24 12:55:00,214.36,214.36,213.88,214.09,1954.185213331886,214.36,214.36,213.88,214.09,1954.1852
2013-05-24 13:00:00,213.91,214.11,213.81,213.88,8576.701769623276,213.91,214.11,213.81,213.88,8576.7018
2013-05-24 13:05:00,213.89,214.27,213.89,214.27,2497.01443925741,213.89,214.27,213.89,214.27,2497.0144
2013-05-24 13:10:00,214.27,214.27,213.91,214.11,2714.14612962762,214.27,214.27,213.91,214.11,2714.1461
2013-05-24 13:15:00,214.07,214.74,214.07,214.74,3148.4095103680384,214.07,214.74,214.07,214.74,3148.4095
2013-05-24 13:20:00,214.72,214.86,214.45,214.86,2497.01443925741,214.72,214.86,214.45,214.86,2497.0144
2013-05-24 13:25:00,214.6,214.86,214.6,214.77,4668.3313429595055,214.6,214.86,214.6,214.77,4668.3313
2013-05-24 13:30:00,214.83,214.83,214.62,214.63,1519.921832591467,214.83,214.83,214.62,214.63,1519.9218
2013-05-24 13:35:00,214.65,214.84,214.63,214.63,1194.2242970361524,214.65,214.84,214.63,214.63,1194.2243
2013-05-24 13:40:00,214.63,214.63,214.28,214.4,2388.448594072305,214.63,214.63,214.28,214.4,2388.4486
2013-05-24 13:45:00,214.51,214.63,214.42,214.52,2388.448594072305,214.51,214.63,214.42,214.52,2388.4486
2013-05-24 13:50:00,214.45,214.6,214.28,214.53,1737.0535229616762,214.45,214.6,214.28,214.53,1737.0535
2013-05-24 13:55:00,214.51,214.87,214.47,214.87,5536.858104440344,214.51,214.87,214.47,214.87,5536.8581
2013-05-24 14:00:00,214.75,214.87,214.53,214.77,3148.4095103680384,214.75,214.87,214.53,214.77,3148.4095
2013-05-24 14:05:00,214.88,214.88,214.57,214.63,4559.7654977744005,214.88,214.88,214.57,214.63,4559.7655
2013-05-24 14:10:00,214.69,215.42,214.54,215.37,13136.467267397677,214.69,215.42,214.54,215.37,13136.4673
2013-05-24 14:15:00,215.43,216.0,215.19,215.5,26272.93453479536,215.43,216.0,215.19,215.5,26272.9345
2013-05-24 14:20:00,215.48,215.66,215.33,215.65,5319.726414070134,215.48,215.66,215.33,215.65,5319.7264
2013-05-24 14:25:00,215.64,215.95,215.53,215.77,8576.701769623276,215.64,215.95,215.53,215.77,8576.7018
2013-05-24 14:30:00,215.86,215.86,215.23,215.23,3365.541200738248,215.86,215.86,215.23,215.23,3365.5412
2013-05-24 14:35:00,215.36,215.59,215.17,215.59,5536.858104440344,215.36,215.59,215.17,215.59,5536.8581
2013-05-24 14:40:00,215.44,215.86,215.44,215.68,6839.648246661601,215.44,215.86,215.44,215.68,6839.6482
2013-05-24 14:45:00,215.85,215.86,215.72,215.78,3148.4095103680384,215.85,215.86,215.72,215.78,3148.4095
2013-05-24 14:50:00,215.68,216.09,215.54,215.8,3908.370426663772,215.68,216.09,215.54,215.8,3908.3704
2013-05-24 14:55:00,215.6,215.98,215.43,215.85,13462.164802952992,215.6,215.98,215.43,215.85,13462.1648
2013-05-24 15:00:00,215.98,215.98,215.66,215.83,4668.3313429595055,215.98,215.98,215.66,215.83,4668.3313
2013-05-24 15:05:00,215.82,216.16,215.8,216.05,8793.833459993486,215.82,216.16,215.8,216.05,8793.8335
2013-05-24 15:10:00,216.0,216.25,215.95,216.11,6188.253175550972,216.0,216.25,215.95,216.11,6188.2532
2013-05-24 15:15:00,216.15,216.19,215.92,215.95,21061.773965910324,216.15,216.19,215.92,215.95,21061.774
2013-05-24 15:20:00,216.0,216.13,215.71,215.72,15850.613397025296,216.0,216.13,215.71,215.72,15850.6134
2013-05-24 15:25:00,215.69,216.14,215.68,216.03,18456.19368146781,215.69,216.14,215.68,216.03,18456.1937
2013-05-24 15:30:00,216.1,216.32,216.0,216.25,17261.969384431657,216.1,216.32,216.0,216.25,17261.9694
2013-05-24 15:35:00,216.25,216.34,215.92,216.04,22690.261643686896,216.25,216.34,215.92,216.04,22690.2616
2013-05-24 15:40:00,216.04,216.13,215.92,216.02,16176.31093258061,216.04,216.13,215.92,216.02,16176.3109
2013-05-24 15:45:00,215.97,216.16,215.8,216.03,16067.745087395506,215.97,216.16,215.8,216.03,16067.7451
2013-05-24 15:50:00,216.03,216.26,215.72,216.25,19324.72044294865,216.03,216.26,215.72,216.25,19324.7204
2013-05-24 15:55:00,216.19,216.83,216.09,216.69,35718.16306589947,216.19,216.83,216.09,216.69,35718.1631
2013-05-28 09:30:00,219.25,221.52,217.64,221.18,111171.42546954728,219.25,221.52,217.64,221.18,111171.4255
2013-05-28 09:35:00,220.92,222.23,220.68,221.52,112908.47899250896,220.92,222.23,220.68,221.52,112908.479
2013-05-28 09:40:00,221.45,221.97,221.14,221.18,60036.912387362936,221.45,221.97,221.14,221.18,60036.9124
2013-05-28 09:45:00,221.26,221.98,221.16,221.24,23341.65671479753,221.26,221.98,221.16,221.24,23341.6567
2013-05-28 09:50:00,221.35,222.87,221.16,222.59,52003.03984366518,221.35,222.87,221.16,222.59,52003.0398
2013-05-28 09:55:00,222.46,223.07,221.99,222.84,29312.77819997829,222.46,223.07,221.99,222.84,29312.7782
2013-05-28 10:00:00,222.88,222.88,221.47,221.52,21061.773965910324,222.88,222.88,221.47,221.52,21061.774
2013-05-28 10:05:00,221.62,222.74,221.62,222.69,13896.42818369341,221.62,222.74,221.62,222.69,13896.4282
2013-05-28 10:10:00,222.68,223.09,222.37,222.99,26272.93453479536,222.68,223.09,222.37,222.99,26272.9345
2013-05-28 10:15:00,222.85,223.22,222.85,223.18,23667.35425035284,222.85,223.22,222.85,223.18,23667.3543
2013-05-28 10:20:00,223.11,223.5,223.07,223.38,37889.47996960156,223.11,223.5,223.07,223.38,37889.48
2013-05-28 10:25:00,223.4,223.44,222.67,222.95,19976.11551405928,223.4,223.44,222.67,222.95,19976.1155
2013-05-28 10:30:00,222.99,223.27,222.82,222.92,9445.228531104114,222.99,223.27,222.82,222.92,9445.2285
2013-05-28 10:35:00,222.91,223.13,222.83,222.98,26055.802844425143,222.91,223.13,222.83,222.98,26055.8028
2013-05-28 10:40:00,223.0,223.08,222.9,222.97,22907.393334057106,223.0,223.08,222.9,222.97,22907.3933
2013-05-28 10:45:00,222.96,223.32,221.92,222.27,37238.08489849094,222.96,223.32,221.92,222.27,37238.0849
2013-05-28 10:50:00,222.29,223.01,222.25,222.81,33221.14862664206,222.29,223.01,222.25,222.81,33221.1486
2013-05-28 10:55:00,222.7,222.75,221.87,222.32,18347.627836282707,222.7,222.75,221.87,222.32,18347.6278
2013-05-28 11:00:00,222.4,222.4,221.4,221.49,14439.257409618936,222.4,222.4,221.4,221.49,14439.2574
2013-05-28 11:05:00,221.39,221.47,220.99,221.29,34958.202149603734,221.39,221.47,220.99,221.29,34958.2021
2013-05-28 11:10:00,221.19,221.19,220.44,220.47,18781.891217023127,221.19,221.19,220.44,220.47,18781.8912
2013-05-28 11:15:00,220.53,220.97,220.36,220.87,20953.20812072522,220.53,220.97,220.36,220.87,20953.2081
2013-05-28 11:20:00,220.85,221.3,220.77,221.26,14547.82325480404,220.85,221.3,220.77,221.26,14547.8233
2013-05-28 11:25:00,221.34,221.34,220.95,220.95,6731.082401476496,221.34,221.34,220.95,220.95,6731.0824
2013-05-28 11:30:00,220.91,221.11,220.91,221.05,10856.584518510475,220.91,221.11,220.91,221.05,10856.5845
2013-05-28 11:35:00,221.14,221.21,220.82,221.05,13462.164802952992,221.14,221.21,220.82,221.05,13462.1648
2013-05-28 11:40:00,220.98,221.42,220.92,221.19,9553.79437628922,220.98,221.42,220.92,221.19,9553.7944
2013-05-28 11:45:00,221.19,221.31,220.97,221.22,6296.819020736077,221.19,221.31,220.97,221.22,6296.819
2013-05-28 11:50:00,221.28,221.98,221.28,221.8,7925.306698512648,221.28,221.98,221.28,221.8,7925.3067
2013-05-28 11:55:00,221.78,221.99,221.17,221.17,8033.872543697753,221.78,221.99,221.17,221.17,8033.8725
2013-05-28 12:00:00,221.14,221.39,221.04,221.29,4776.89718814461,221.14,221.39,221.04,221.29,4776.8972
2013-05-28 12:05:00,221.21,221.44,221.17,221.36,5319.726414070134,221.21,221.44,221.17,221.36,5319.7264
2013-05-28 12:10:00,221.25,221.55,221.25,221.4,3908.370426663772,221.25,221.55,221.25,221.4,3908.3704
2013-05-28 12:15:00,221.35,221.93,221.35,221.61,7056.77993703181,221.35,221.93,221.35,221.61,7056.7799
2013-05-28 12:20:00,221.57,221.86,221.57,221.77,1954.185213331886,221.57,221.86,221.57,221.77,1954.1852
2013-05-28 12:25:00,221.63,221.77,221.46,221.7,4668.3313429595055,221.63,221.77,221.46,221.7,4668.3313
2013-05-28 12:30:00,221.56,221.56,221.03,221.55,7382.477472587125,221.56,221.56,221.03,221.55,7382.4775
2013-05-28 12:35:00,221.43,221.52,221.02,221.39,9119.5309955488,221.43,221.52,221.02,221.39,9119.531
2013-05-28 12:40:00,221.58,222.33,221.58,222.28,10530.886982955162,221.58,222.33,221.58,222.28,10530.887
2013-05-28 12:45:00,222.21,222.36,221.92,222.23,17804.798610357182,222.21,222.36,221.92,222.23,17804.7986
2013-05-28 12:50:00,222.02,222.19,221.91,222.01,10748.018673325372,222.02,222.19,221.91,222.01,10748.0187
2013-05-28 12:55:00,222.14,222.21,221.99,222.21,6513.950711106286,222.14,222.21,221.99,222.21,6513.9507
2013-05-28 13:00:00,222.21,222.34,222.05,222.34,3365.541200738248,222.21,222.34,222.05,222.34,3365.5412
2013-05-28 13:05:00,222.2,222.34,221.96,222.08,7816.740853327544,222.2,222.34,221.96,222.08,7816.7409
2013-05-28 13:10:00,222.2,222.3,221.94,222.18,9770.92606665943,222.2,222.3,221.94,222.18,9770.9261
2013-05-28 13:15:00,222.14,222.29,221.84,222.21,6839.648246661601,222.14,222.29,221.84,222.21,6839.6482
2013-05-28 13:20:00,222.0,222.18,221.9,222.06,10965.150363695582,222.0,222.18,221.9,222.06,10965.1504
2013-05-28 13:25:00,222.11,222.23,221.87,221.94,6405.384865921182,222.11,222.23,221.87,221.94,6405.3849
2013-05-28 13:30:00,222.01,222.03,221.17,221.57,16393.44262295082,222.01,222.03,221.17,221.57,16393.4426
2013-05-28 13:35:00,221.8,221.99,220.94,221.81,44511.99652589296,221.8,221.99,220.94,221.81,44511.9965
2013-05-28 13:40:00,221.75,221.75,221.39,221.39,14873.520790359353,221.75,221.75,221.39,221.39,14873.5208
2013-05-28 13:45:00,221.5,221.59,221.08,221.59,11942.242970361523,221.5,221.59,221.08,221.59,11942.243
2013-05-28 13:50:00,221.41,221.43,221.02,221.04,12485.072196287048,221.41,221.43,221.02,221.04,12485.0722
2013-05-28 13:55:00,221.04,221.1,220.52,220.61,12159.374660731732,221.04,221.1,220.52,220.61,12159.3747
2013-05-28 14:00:00,220.5,220.71,219.65,220.3,26924.329605905983,220.5,220.71,219.65,220.3,26924.3296
2013-05-28 14:05:00,220.27,220.47,220.11,220.39,18673.325371838026,220.27,220.47,220.11,220.39,18673.3254
2013-05-28 14:10:00,220.14,220.35,219.79,219.88,14764.95494517425,220.14,220.35,219.79,219.88,14764.9549
2013-05-28 14:15:00,219.79,220.3,219.65,220.18,11507.979589621104,219.79,220.3,219.65,220.18,11507.9796
2013-05-28 14:20:00,220.08,220.27,219.99,220.25,9336.662685919013,220.08,220.27,219.99,220.25,9336.6627
2013-05-28 14:25:00,220.2,220.3,220.09,220.16,10096.623602214744,220.2,220.3,220.09,220.16,10096.6236
2013-05-28 14:30:00,220.16,220.39,220.09,220.21,7491.043317772229,220.16,220.39,220.09,220.21,7491.0433
2013-05-28 14:35:00,220.2,220.22,220.02,220.08,14982.086635544458,220.2,220.22,220.02,220.08,14982.0866
2013-05-28 14:40:00,220.08,220.38,220.08,220.16,6622.516556291391,220.08,220.38,220.08,220.16,6622.5166
2013-05-28 14:45:00,220.22,220.76,220.16,220.76,6188.253175550972,220.22,220.76,220.16,220.76,6188.2532
2013-05-28 14:50:00,220.61,221.24,220.61,221.06,7165.345782216915,220.61,221.24,220.61,221.06,7165.3458
2013-05-28 14:55:00,221.04,221.16,220.95,221.06,7599.609162957334,221.04,221.16,220.95,221.06,7599.6092
2013-05-28 15:00:00,221.07,221.29,220.88,221.26,6405.384865921182,221.07,221.29,220.88,221.26,6405.3849
2013-05-28 15:05:00,221.2,221.32,220.94,220.97,8468.135924438173,221.2,221.32,220.94,220.97,8468.1359
2013-05-28 15:10:00,221.02,221.21,220.79,221.03,9445.228531104114,221.02,221.21,220.79,221.03,9445.2285
2013-05-28 15:15:00,221.06,221.42,220.87,221.16,7599.609162957334,221.06,221.42,220.87,221.16,7599.6092
2013-05-28 15:20:00,221.25,221.25,220.88,220.95,9445.228531104114,221.25,221.25,220.88,220.95,9445.2285
2013-05-28 15:25:00,220.92,221.06,220.75,220.84,9119.5309955488,220.92,221.06,220.75,220.84,9119.531
2013-05-28 15:30:00,220.89,221.29,220.81,221.25,9662.360221474324,220.89,221.29,220.81,221.25,9662.3602
2013-05-28 15:35:00,221.24,221.67,221.2,221.51,13679.296493323202,221.24,221.67,221.2,221.51,13679.2965
2013-05-28 15:40:00,221.59,221.81,221.56,221.62,7491.043317772229,221.59,221.81,221.56,221.62,7491.0433
2013-05-28 15:45:00,221.59,221.78,221.49,221.72,16827.70600369124,221.59,221.78,221.49,221.72,16827.706
2013-05-28 15:50:00,221.71,221.96,221.63,221.79,22798.827488872,221.71,221.96,221.63,221.79,22798.8275
2013-05-28 15:55:00,221.79,221.94,221.38,221.9,44946.25990663337,221.79,221.94,221.38,221.9,44946.2599
2013-05-29 09:30:00,220.53,222.88,220.0,222.69,66550.86309846923,220.53,222.88,220.0,222.69,66550.8631
2013-05-29 09:35:00,222.69,222.9,221.52,222.23,108348.71349473456,222.69,222.9,221.52,222.23,108348.7135
2013-05-29 09:40:00,222.43,222.82,221.07,221.38,9879.491911844534,222.43,222.82,221.07,221.38,9879.4919
2013-05-29 09:45:00,221.67,222.18,221.06,221.85,19867.549668874173,221.67,222.18,221.06,221.85,19867.5497
2013-05-29 09:50:00,222.18,223.07,221.81,222.35,23667.35425035284,222.18,223.07,221.81,222.35,23667.3543
2013-05-29 09:55:00,222.34,222.43,221.53,221.66,11182.282054065792,222.34,222.43,221.53,221.66,11182.2821
2013-05-29 10:00:00,221.66,221.84,220.61,220.83,34958.202149603734,221.66,221.84,220.61,220.83,34958.2021
2013-05-29 10:05:00,221.03,221.72,221.03,221.6,12159.374660731732,221.03,221.72,221.03,221.6,12159.3747
2013-05-29 10:10:00,221.68,222.1,221.55,221.97,21821.73488220606,221.68,222.1,221.55,221.97,21821.7349
2013-05-29 10:15:00,221.86,221.99,221.33,221.88,9228.096840733906,221.86,221.99,221.33,221.88,9228.0968
2013-05-29 10:20:00,221.76,222.07,221.06,221.09,22907.393334057106,221.76,222.07,221.06,221.09,22907.3933
2013-05-29 10:25:00,220.98,221.14,219.63,220.07,36369.5581370101,220.98,221.14,219.63,220.07,36369.5581
2013-05-29 10:30:00,219.91,220.58,219.91,220.49,9010.965150363696,219.91,220.58,219.91,220.49,9010.9652
2013-05-29 10:35:00,220.26,220.55,220.12,220.23,20518.944739984803,220.26,220.55,220.12,220.23,20518.9447
2013-05-29 10:40:00,220.29,220.34,220.01,220.1,27575.724677016613,220.29,220.34,220.01,220.1,27575.7247
2013-05-29 10:45:00,220.23,220.44,219.92,220.11,16393.44262295082,220.23,220.44,219.92,220.11,16393.4426
2013-05-29 10:50:00,220.12,220.48,220.04,220.12,8468.135924438173,220.12,220.48,220.04,220.12,8468.1359
2013-05-29 10:55:00,220.15,220.34,220.05,220.15,12702.203886657258,220.15,220.34,220.05,220.15,12702.2039
2013-05-29 11:00:00,220.07,220.37,219.9,220.13,7816.740853327544,220.07,220.37,219.9,220.13,7816.7409
2013-05-29 11:05:00,220.12,220.31,220.04,220.3,14113.55987406362,220.12,220.31,220.04,220.3,14113.5599
2013-05-29 11:10:00,220.46,221.06,220.46,221.06,3691.2387362935615,220.46,221.06,220.46,221.06,3691.2387
2013-05-29 11:15:00,220.93,221.06,220.6,220.6,6296.819020736077,220.93,221.06,220.6,220.6,6296.819
2013-05-29 11:20:00,220.79,221.54,220.63,221.25,5428.292259255239,220.79,221.54,220.63,221.25,5428.2923
2013-05-29 11:25:00,221.48,221.82,221.31,221.75,5536.858104440344,221.48,221.82,221.31,221.75,5536.8581
2013-05-29 11:30:00,221.75,222.09,221.4,221.4,10639.452828140267,221.75,222.09,221.4,221.4,10639.4528
2013-05-29 11:35:00,221.46,221.57,221.09,221.17,4776.89718814461,221.46,221.57,221.09,221.17,4776.8972
2013-05-29 11:40:00,221.18,221.34,220.97,221.07,9988.05775702964,221.18,221.34,220.97,221.07,9988.0578
2013-05-29 11:45:00,221.11,221.69,221.11,221.5,8576.701769623276,221.11,221.69,221.11,221.5,8576.7018
2013-05-29 11:50:00,221.53,221.75,221.18,221.18,4885.463033329715,221.53,221.75,221.18,221.18,4885.463
2013-05-29 11:55:00,221.11,221.7,221.09,221.7,4885.463033329715,221.11,221.7,221.09,221.7,4885.463
2013-05-29 12:00:00,221.65,221.82,221.6,221.67,3365.541200738248,221.65,221.82,221.6,221.67,3365.5412
2013-05-29 12:05:00,221.67,221.67,221.16,221.16,2062.7510585169907,221.67,221.67,221.16,221.16,2062.7511
2013-05-29 12:10:00,221.09,221.24,220.87,220.93,3039.8436651829334,221.09,221.24,220.87,220.93,3039.8437
2013-05-29 12:15:00,220.86,221.25,220.86,221.05,6405.384865921182,220.86,221.25,220.86,221.05,6405.3849
2013-05-29 12:20:00,221.13,221.13,220.6,220.61,3799.804581478667,221.13,221.13,220.6,220.61,3799.8046
2013-05-29 12:25:00,220.61,220.61,220.28,220.41,6405.384865921182,220.61,220.61,220.28,220.41,6405.3849
2013-05-29 12:30:00,220.42,220.52,220.28,220.52,10748.018673325372,220.42,220.52,220.28,220.52,10748.0187
2013-05-29 12:35:00,220.54,220.66,220.41,220.59,11507.979589621104,220.54,220.66,220.41,220.59,11507.9796
2013-05-29 12:40:00,220.59,220.67,220.35,220.54,5102.5947236999245,220.59,220.67,220.35,220.54,5102.5947
2013-05-29 12:45:00,220.48,220.6,220.35,220.35,6948.214091846705,220.48,220.6,220.35,220.35,6948.2141
2013-05-29 12:50:00,220.35,220.54,220.29,220.5,21278.90565628053,220.35,220.54,220.29,220.5,21278.9057
2013-05-29 12:55:00,220.4,220.58,220.0,220.22,5862.555639995658,220.4,220.58,220.0,220.22,5862.5556
2013-05-29 13:00:00,220.15,220.27,219.97,220.16,4125.502117033981,220.15,220.27,219.97,220.16,4125.5021
2013-05-29 13:05:00,220.07,220.26,220.07,220.26,1194.2242970361524,220.07,220.26,220.07,220.26,1194.2243
2013-05-29 13:10:00,220.12,220.23,219.78,219.93,10313.755292584952,220.12,220.23,219.78,219.93,10313.7553
2013-05-29 13:15:00,220.0,220.06,219.87,219.93,2931.277819997829,220.0,220.06,219.87,219.93,2931.2778
2013-05-29 13:20:00,220.1,220.12,219.81,219.84,7599.609162957334,220.1,220.12,219.81,219.84,7599.6092
2013-05-29 13:25:00,219.83,220.28,219.78,220.2,8468.135924438173,219.83,220.28,219.78,220.2,8468.1359
2013-05-29 13:30:00,220.21,220.21,219.94,220.09,7491.043317772229,220.21,220.21,219.94,220.09,7491.0433
2013-05-29 13:35:00,220.0,220.78,220.0,220.78,13027.901422212572,220.0,220.78,220.0,220.78,13027.9014
2013-05-29 13:40:00,220.81,220.81,220.51,220.51,4451.199652589296,220.81,220.81,220.51,220.51,4451.1997
2013-05-29 13:45:00,220.58,220.86,220.51,220.62,4016.936271848877,220.58,220.86,220.51,220.62,4016.9363
2013-05-29 13:50:00,220.76,220.84,220.59,220.59,2497.01443925741,220.76,220.84,220.59,220.59,2497.0144
2013-05-29 13:55:00,220.66,221.29,220.61,220.94,17913.364455542287,220.66,221.29,220.61,220.94,17913.3645
2013-05-29 14:00:00,220.95,221.0,220.6,220.73,6079.687330365867,220.95,221.0,220.6,220.73,6079.6873
2013-05-29 14:05:00,220.75,220.96,220.47,220.48,22255.99826294648,220.75,220.96,220.47,220.48,22255.9983
2013-05-29 14:10:00,220.41,220.72,220.41,220.61,10748.018673325372,220.41,220.72,220.41,220.61,10748.0187
2013-05-29 14:15:00,220.77,220.82,220.59,220.59,18239.0619910976,220.77,220.82,220.59,220.59,18239.062
2013-05-29 14:20:00,220.65,220.89,220.51,220.51,8142.438388882858,220.65,220.89,220.51,220.51,8142.4384
2013-05-29 14:25:00,220.51,220.75,220.49,220.61,6296.819020736077,220.51,220.75,220.49,220.61,6296.819
2013-05-29 14:30:00,220.59,220.83,220.42,220.42,5862.555639995658,220.59,220.83,220.42,220.42,5862.5556
2013-05-29 14:35:00,220.22,220.62,220.22,220.42,3148.4095103680384,220.22,220.62,220.22,220.42,3148.4095
2013-05-29 14:40:00,220.46,220.59,220.15,220.51,5428.292259255239,220.46,220.59,220.15,220.51,5428.2923
2013-05-29 14:45:00,220.51,220.6,220.35,220.35,2605.5802844425143,220.51,220.6,220.35,220.35,2605.5803
2013-05-29 14:50:00,220.26,220.42,220.0,220.39,6513.950711106286,220.26,220.42,220.0,220.39,6513.9507
2013-05-29 14:55:00,220.55,220.58,219.97,219.99,5753.989794810553,220.55,220.58,219.97,219.99,5753.9898
2013-05-29 15:00:00,219.96,220.1,219.82,219.96,7925.306698512648,219.96,220.1,219.82,219.96,7925.3067
2013-05-29 15:05:00,220.11,220.12,219.86,220.01,9010.965150363696,220.11,220.12,219.86,220.01,9010.9652
2013-05-29 15:10:00,220.05,220.42,219.94,220.18,9010.965150363696,220.05,220.42,219.94,220.18,9010.9652
2013-05-29 15:15:00,220.16,220.25,219.86,220.11,4885.463033329715,220.16,220.25,219.86,220.11,4885.463
2013-05-29 15:20:00,220.06,220.42,219.88,220.3,8468.135924438173,220.06,220.42,219.88,220.3,8468.1359
2013-05-29 15:25:00,220.29,220.29,219.78,220.0,5428.292259255239,220.29,220.29,219.78,220.0,5428.2923
2013-05-29 15:30:00,220.05,220.06,219.78,220.01,12376.506351101943,220.05,220.06,219.78,220.01,12376.5064
2013-05-29 15:35:00,220.12,220.18,220.0,220.05,26272.93453479536,220.12,220.18,220.0,220.05,26272.9345
2013-05-29 15:40:00,220.17,220.17,219.98,220.01,18130.496145912497,220.17,220.17,219.98,220.01,18130.4961
2013-05-29 15:45:00,220.04,220.32,220.02,220.3,26924.329605905983,220.04,220.32,220.02,220.3,26924.3296
2013-05-29 15:50:00,220.24,220.28,220.15,220.24,70567.7993703181,220.24,220.28,220.15,220.24,70567.7994
2013-05-29 15:55:00,220.22,220.41,220.11,220.19,68722.18000217131,220.22,220.41,220.11,220.19,68722.18
2013-05-30 09:30:00,217.21,218.26,214.73,217.39,147432.4177613723,217.21,218.26,214.73,217.39,147432.4178
2013-05-30 09:35:00,217.29,218.21,217.24,217.78,108023.01595917925,217.29,218.21,217.24,217.78,108023.016
2013-05-30 09:40:00,217.61,218.82,217.55,218.34,93040.9293236348,217.61,218.82,217.55,218.34,93040.9293
2013-05-30 09:45:00,218.3,219.21,218.3,219.2,37998.04581478667,218.3,219.21,218.3,219.2,37998.0458
2013-05-30 09:50:00,219.02,219.19,218.6,218.78,19324.72044294865,219.02,219.19,218.6,218.78,19324.7204
2013-05-30 09:55:00,218.93,218.93,218.43,218.64,11833.67712517642,218.93,218.93,218.43,218.64,11833.6771
2013-05-30 10:00:00,218.59,218.63,217.87,218.0,27901.422212571924,218.59,218.63,217.87,218.0,27901.4222
2013-05-30 10:05:00,218.12,218.46,218.0,218.13,21496.037346650744,218.12,218.46,218.0,218.13,21496.0373
2013-05-30 10:10:00,218.13,219.06,218.03,218.78,14004.994028878516,218.13,219.06,218.03,218.78,14004.994
2013-05-30 10:15:00,218.77,219.08,218.37,218.72,12376.506351101943,218.77,219.08,218.37,218.72,12376.5064
2013-05-30 10:20:00,218.54,219.98,218.53,219.67,26164.368689610248,218.54,219.98,218.53,219.67,26164.3687
2013-05-30 10:25:00,219.57,221.0,219.45,220.2,17913.364455542287,219.57,221.0,219.45,220.2,17913.3645
2013-05-30 10:30:00,220.36,221.18,220.16,220.94,16176.31093258061,220.36,221.18,220.16,220.94,16176.3109
2013-05-30 10:35:00,220.94,221.64,220.79,221.62,16502.008468135926,220.94,221.64,220.79,221.62,16502.0085
2013-05-30 10:40:00,221.47,221.86,221.08,221.15,19650.417978503963,221.47,221.86,221.08,221.15,19650.418
2013-05-30 10:45:00,221.07,221.09,220.86,221.02,55260.01519921833,221.07,221.09,220.86,221.02,55260.0152
2013-05-30 10:50:00,221.02,221.12,220.78,220.98,12702.203886657258,221.02,221.12,220.78,220.98,12702.2039
2013-05-30 10:55:00,220.99,221.49,220.97,221.34,17913.364455542287,220.99,221.49,220.97,221.34,17913.3645
2013-05-30 11:00:00,221.34,221.51,220.95,221.06,14004.994028878516,221.34,221.51,220.95,221.06,14004.994
2013-05-30 11:05:00,221.04,221.05,220.64,220.94,9553.79437628922,221.04,221.05,220.64,220.94,9553.7944
2013-05-30 11:10:00,220.75,221.24,220.71,221.2,18456.19368146781,220.75,221.24,220.71,221.2,18456.1937
2013-05-30 11:15:00,221.05,221.29,220.82,220.82,8685.267614808381,221.05,221.29,220.82,220.82,8685.2676
2013-05-30 11:20:00,221.03,221.39,220.78,221.39,5428.292259255239,221.03,221.39,220.78,221.39,5428.2923
2013-05-30 11:25:00,221.29,221.39,221.05,221.37,9662.360221474324,221.29,221.39,221.05,221.37,9662.3602
2013-05-30 11:30:00,221.29,221.52,221.29,221.52,7382.477472587125,221.29,221.52,221.29,221.52,7382.4775
2013-05-30 11:35:00,221.52,221.52,221.35,221.35,6296.819020736077,221.52,221.52,221.35,221.35,6296.819
2013-05-30 11:40:00,221.49,221.52,221.05,221.13,6948.214091846705,221.49,221.52,221.05,221.13,6948.2141
2013-05-30 11:45:00,221.23,221.51,221.16,221.4,3474.1070459233524,221.23,221.51,221.16,221.4,3474.107
2013-05-30 11:50:00,221.46,221.62,221.28,221.62,15959.1792422104,221.46,221.62,221.28,221.62,15959.1792
2013-05-30 11:55:00,221.5,221.71,221.43,221.71,17587.666919986972,221.5,221.71,221.43,221.71,17587.6669
2013-05-30 12:00:00,221.71,222.1,221.66,221.83,27358.592986646403,221.71,222.1,221.66,221.83,27358.593
2013-05-30 12:05:00,221.54,221.66,221.16,221.19,11399.413744436,221.54,221.66,221.16,221.19,11399.4137
2013-05-30 12:10:00,221.23,221.52,220.76,221.3,13787.862338508306,221.23,221.52,220.76,221.3,13787.8623
2013-05-30 12:15:00,221.27,221.47,220.96,221.15,4559.7654977744005,221.27,221.47,220.96,221.15,4559.7655
2013-05-30 12:20:00,221.15,221.19,220.91,220.91,3582.6728911084574,221.15,221.19,220.91,220.91,3582.6729
2013-05-30 12:25:00,220.91,220.91,220.3,220.42,9228.096840733906,220.91,220.91,220.3,220.42,9228.0968
2013-05-30 12:30:00,220.33,220.99,220.33,220.99,3039.8436651829334,220.33,220.99,220.33,220.99,3039.8437
2013-05-30 12:35:00,221.05,221.06,220.6,220.76,3256.975355553143,221.05,221.06,220.6,220.76,3256.9754
2013-05-30 12:40:00,220.67,220.82,220.45,220.53,2388.448594072305,220.67,220.82,220.45,220.53,2388.4486
2013-05-30 12:45:00,220.58,220.94,220.47,220.94,4994.02887851482,220.58,220.94,220.47,220.94,4994.0289
2013-05-30 12:50:00,220.92,221.03,220.66,221.0,5319.726414070134,220.92,221.03,220.66,221.0,5319.7264
2013-05-30 12:55:00,220.99,221.52,220.97,221.52,6731.082401476496,220.99,221.52,220.97,221.52,6731.0824
2013-05-30 13:00:00,221.52,221.52,221.13,221.16,5428.292259255239,221.52,221.52,221.13,221.16,5428.2923
2013-05-30 13:05:00,221.13,221.17,220.85,221.06,3691.2387362935615,221.13,221.17,220.85,221.06,3691.2387
2013-05-30 13:10:00,221.01,221.01,220.59,220.77,7165.345782216915,221.01,221.01,220.59,220.77,7165.3458
2013-05-30 13:15:00,220.85,220.99,220.47,220.53,5971.121485180763,220.85,220.99,220.47,220.53,5971.1215
2013-05-30 13:20:00,220.68,220.81,220.52,220.68,2605.5802844425143,220.68,220.81,220.52,220.68,2605.5803
2013-05-30 13:25:00,220.7,221.08,220.7,221.08,1845.6193681467807,220.7,221.08,220.7,221.08,1845.6194
2013-05-30 13:30:00,221.18,221.3,220.94,220.99,2714.14612962762,221.18,221.3,220.94,220.99,2714.1461
2013-05-30 13:35:00,220.82,220.97,220.63,220.97,7816.740853327544,220.82,220.97,220.63,220.97,7816.7409
2013-05-30 13:40:00,220.93,221.01,220.6,220.64,5211.160568885029,220.93,221.01,220.6,220.64,5211.1606
2013-05-30 13:45:00,220.59,221.03,220.57,220.99,3582.6728911084574,220.59,221.03,220.57,220.99,3582.6729
2013-05-30 13:50:00,220.97,221.17,220.74,221.17,6079.687330365867,220.97,221.17,220.74,221.17,6079.6873
2013-05-30 13:55:00,221.19,221.19,220.78,221.01,5428.292259255239,221.19,221.19,220.78,221.01,5428.2923
2013-05-30 14:00:00,221.05,221.08,220.7,220.77,7056.77993703181,221.05,221.08,220.7,220.77,7056.7799
2013-05-30 14:05:00,220.78,220.78,220.41,220.44,7056.77993703181,220.78,220.78,220.41,220.44,7056.7799
2013-05-30 14:10:00,220.57,220.81,220.39,220.5,5971.121485180763,220.57,220.81,220.39,220.5,5971.1215
2013-05-30 14:15:00,220.45,220.82,220.37,220.5,3365.541200738248,220.45,220.82,220.37,220.5,3365.5412
2013-05-30 14:20:00,220.52,220.83,220.51,220.7,5319.726414070134,220.52,220.83,220.51,220.7,5319.7264
2013-05-30 14:25:00,220.85,221.06,220.85,221.06,3256.975355553143,220.85,221.06,220.85,221.06,3256.9754
2013-05-30 14:30:00,220.99,221.06,220.78,220.94,4234.067962219086,220.99,221.06,220.78,220.94,4234.068
2013-05-30 14:35:00,220.94,220.95,220.65,220.79,3908.370426663772,220.94,220.95,220.65,220.79,3908.3704
2013-05-30 14:40:00,220.92,220.94,220.69,220.7,3365.541200738248,220.92,220.94,220.69,220.7,3365.5412
2013-05-30 14:45:00,220.7,220.94,220.63,220.94,3908.370426663772,220.7,220.94,220.63,220.94,3908.3704
2013-05-30 14:50:00,220.8,221.43,220.8,221.35,5862.555639995658,220.8,221.43,220.8,221.35,5862.5556
2013-05-30 14:55:00,221.35,221.51,221.25,221.51,17370.535229616762,221.35,221.51,221.25,221.51,17370.5352
2013-05-30 15:00:00,221.51,221.62,221.27,221.54,10639.452828140267,221.51,221.62,221.27,221.54,10639.4528
2013-05-30 15:05:00,221.48,221.5,221.08,221.11,7708.175008142439,221.48,221.5,221.08,221.11,7708.175
2013-05-30 15:10:00,221.11,221.17,220.57,220.59,9228.096840733906,221.11,221.17,220.57,220.59,9228.0968
2013-05-30 15:15:00,220.62,220.96,220.59,220.59,8359.570079253068,220.62,220.96,220.59,220.59,8359.5701
2013-05-30 15:20:00,220.7,220.88,220.19,220.27,12267.940505916838,220.7,220.88,220.19,220.27,12267.9405
2013-05-30 15:25:00,220.22,220.35,219.78,219.78,8142.438388882858,220.22,220.35,219.78,219.78,8142.4384
2013-05-30 15:30:00,219.77,220.17,219.72,219.76,16936.271848876346,219.77,220.17,219.72,219.76,16936.2718
2013-05-30 15:35:00,219.77,220.26,219.68,219.96,13353.598957767888,219.77,220.26,219.68,219.96,13353.599
2013-05-30 15:40:00,219.98,220.24,219.86,219.94,18673.325371838026,219.98,220.24,219.86,219.94,18673.3254
2013-05-30 15:45:00,220.04,220.25,219.65,219.82,14873.520790359353,220.04,220.25,219.65,219.82,14873.5208
2013-05-30 15:50:00,219.86,220.08,219.76,219.76,28009.98805775703,219.86,220.08,219.76,219.76,28009.9881
2013-05-30 15:55:00,219.78,220.06,219.56,220.05,31484.09510368038,219.78,220.06,219.56,220.05,31484.0951
2013-05-31 09:30:00,218.42,221.02,218.31,219.26,56997.06872218,218.42,221.02,218.31,219.26,56997.0687
2013-05-31 09:35:00,219.29,219.88,219.0,219.54,85875.58354141787,219.29,219.88,219.0,219.54,85875.5835
2013-05-31 09:40:00,219.52,220.63,219.23,220.11,15742.04755184019,219.52,220.63,219.23,220.11,15742.0476
2013-05-31 09:45:00,219.99,221.03,219.88,221.01,31158.39756812507,219.99,221.03,219.88,221.01,31158.3976
2013-05-31 09:50:00,220.79,221.03,220.6,220.66,22364.564108131584,220.79,221.03,220.6,220.66,22364.5641
2013-05-31 09:55:00,220.74,220.96,220.52,220.87,14656.389099989145,220.74,220.96,220.52,220.87,14656.3891
2013-05-31 10:00:00,220.95,221.52,220.88,220.88,15307.784171099773,220.95,221.52,220.88,220.88,15307.7842
2013-05-31 10:05:00,221.07,221.07,219.98,219.98,9879.491911844534,221.07,221.07,219.98,219.98,9879.4919
2013-05-31 10:10:00,219.8,220.12,219.6,220.06,10639.452828140267,219.8,220.12,219.6,220.06,10639.4528
2013-05-31 10:15:00,219.94,220.0,219.55,219.94,8685.267614808381,219.94,220.0,219.55,219.94,8685.2676
2013-05-31 10:20:00,219.96,220.24,219.8,220.15,23558.788405167736,219.96,220.24,219.8,220.15,23558.7884
2013-05-31 10:25:00,220.21,220.21,219.82,219.97,8576.701769623276,220.21,220.21,219.82,219.97,8576.7018
2013-05-31 10:30:00,220.17,220.48,219.89,219.89,8576.701769623276,220.17,220.48,219.89,219.89,8576.7018
2013-05-31 10:35:00,219.96,220.36,219.95,220.1,8576.701769623276,219.96,220.36,219.95,220.1,8576.7018
2013-05-31 10:40:00,219.98,220.17,219.8,219.81,4342.633807404191,219.98,220.17,219.8,219.81,4342.6338
2013-05-31 10:45:00,219.85,220.17,219.85,220.0,10096.623602214744,219.85,220.17,219.85,220.0,10096.6236
2013-05-31 10:50:00,219.96,220.25,219.89,220.03,13245.033112582782,219.96,220.25,219.89,220.03,13245.0331
2013-05-31 10:55:00,219.95,220.24,219.88,220.24,2822.711974812724,219.95,220.24,219.88,220.24,2822.712
2013-05-31 11:00:00,220.27,220.42,220.08,220.19,4342.633807404191,220.27,220.42,220.08,220.19,4342.6338
2013-05-31 11:05:00,220.27,221.25,220.19,220.98,16176.31093258061,220.27,221.25,220.19,220.98,16176.3109
2013-05-31 11:10:00,221.19,221.36,220.7,220.93,8685.267614808381,221.19,221.36,220.7,220.93,8685.2676
2013-05-31 11:15:00,221.05,221.17,220.71,220.71,7273.91162740202,221.05,221.17,220.71,220.71,7273.9116
2013-05-31 11:20:00,220.76,220.84,220.37,220.56,4342.633807404191,220.76,220.84,220.37,220.56,4342.6338
2013-05-31 11:25:00,220.5,220.6,220.06,220.17,4342.633807404191,220.5,220.6,220.06,220.17,4342.6338
2013-05-31 11:30:00,220.09,220.48,220.0,220.09,1954.185213331886,220.09,220.48,220.0,220.09,1954.1852
2013-05-31 11:35:00,219.93,220.22,219.93,220.19,4016.936271848877,219.93,220.22,219.93,220.19,4016.9363
2013-05-31 11:40:00,220.08,220.57,220.03,220.45,4668.3313429595055,220.08,220.57,220.03,220.45,4668.3313
2013-05-31 11:45:00,220.59,220.81,220.37,220.62,3799.804581478667,220.59,220.81,220.37,220.62,3799.8046
2013-05-31 11:50:00,220.52,220.74,220.39,220.39,3582.6728911084574,220.52,220.74,220.39,220.39,3582.6729
2013-05-31 11:55:00,220.42,220.42,220.13,220.23,4016.936271848877,220.42,220.42,220.13,220.23,4016.9363
2013-05-31 12:00:00,220.28,220.47,220.19,220.46,11833.67712517642,220.28,220.47,220.19,220.46,11833.6771
2013-05-31 12:05:00,220.39,220.54,220.24,220.52,5102.5947236999245,220.39,220.54,220.24,220.52,5102.5947
2013-05-31 12:10:00,220.36,220.46,220.21,220.35,2822.711974812724,220.36,220.46,220.21,220.35,2822.712
2013-05-31 12:15:00,220.37,220.37,220.06,220.22,7925.306698512648,220.37,220.37,220.06,220.22,7925.3067
2013-05-31 12:20:00,220.24,220.37,220.02,220.37,14004.994028878516,220.24,220.37,220.02,220.37,14004.994
2013-05-31 12:25:00,220.29,220.5,220.27,220.37,4451.199652589296,220.29,220.5,220.27,220.37,4451.1997
2013-05-31 12:30:00,220.36,220.37,220.19,220.3,2714.14612962762,220.36,220.37,220.19,220.3,2714.1461
2013-05-31 12:35:00,220.24,220.6,220.24,220.33,2497.01443925741,220.24,220.6,220.24,220.33,2497.0144
2013-05-31 12:40:00,220.38,220.75,220.34,220.74,1411.355987406362,220.38,220.75,220.34,220.74,1411.356
2013-05-31 12:45:00,220.45,220.5,220.4,220.49,2171.316903702096,220.45,220.5,220.4,220.49,2171.3169
2013-05-31 12:50:00,220.65,220.65,220.4,220.4,434.2633807404191,220.65,220.65,220.4,220.4,434.2634
2013-05-31 12:55:00,220.4,220.6,220.32,220.33,3365.541200738248,220.4,220.6,220.32,220.33,3365.5412
2013-05-31 13:00:00,220.24,220.39,220.12,220.24,3365.541200738248,220.24,220.39,220.12,220.24,3365.5412
2013-05-31 13:05:00,220.38,220.55,220.31,220.54,1954.185213331886,220.38,220.55,220.31,220.54,1954.1852
2013-05-31 13:10:00,220.73,220.73,220.37,220.37,2605.5802844425143,220.73,220.73,220.37,220.37,2605.5803
2013-05-31 13:15:00,220.47,220.68,220.45,220.46,2714.14612962762,220.47,220.68,220.45,220.46,2714.1461
2013-05-31 13:20:00,220.45,220.58,220.41,220.44,542.8292259255238,220.45,220.58,220.41,220.44,542.8292
2013-05-31 13:25:00,220.56,220.85,220.56,220.76,4776.89718814461,220.56,220.85,220.56,220.76,4776.8972
2013-05-31 13:30:00,220.6,220.65,220.38,220.46,1737.0535229616762,220.6,220.65,220.38,220.46,1737.0535
2013-05-31 13:35:00,220.39,220.43,220.33,220.33,2714.14612962762,220.39,220.43,220.33,220.33,2714.1461
2013-05-31 13:40:00,220.19,220.39,220.14,220.28,6731.082401476496,220.19,220.39,220.14,220.28,6731.0824
2013-05-31 13:45:00,220.18,220.39,220.17,220.26,5862.555639995658,220.18,220.39,220.17,220.26,5862.5556
2013-05-31 13:50:00,220.33,220.41,220.19,220.36,3799.804581478667,220.33,220.41,220.19,220.36,3799.8046
2013-05-31 13:55:00,220.32,220.39,220.12,220.39,4125.502117033981,220.32,220.39,220.12,220.39,4125.5021
2013-05-31 14:00:00,220.33,220.39,220.24,220.27,3582.6728911084574,220.33,220.39,220.24,220.27,3582.6729
2013-05-31 14:05:00,220.25,220.39,220.25,220.38,2497.01443925741,220.25,220.39,220.25,220.38,2497.0144
2013-05-31 14:10:00,220.3,220.35,220.03,220.03,25838.671154054937,220.3,220.35,220.03,220.03,25838.6712
2013-05-31 14:15:00,220.05,220.41,219.94,220.26,7491.043317772229,220.05,220.41,219.94,220.26,7491.0433
2013-05-31 14:20:00,220.27,220.44,220.12,220.4,4994.02887851482,220.27,220.44,220.12,220.4,4994.0289
2013-05-31 14:25:00,220.4,220.43,220.14,220.33,5862.555639995658,220.4,220.43,220.14,220.33,5862.5556
2013-05-31 14:30:00,220.44,220.47,220.16,220.32,6188.253175550972,220.44,220.47,220.16,220.32,6188.2532
2013-05-31 14:35:00,220.31,220.43,220.14,220.22,7925.306698512648,220.31,220.43,220.14,220.22,7925.3067
2013-05-31 14:40:00,220.22,220.37,220.01,220.34,11182.282054065792,220.22,220.37,220.01,220.34,11182.2821
2013-05-31 14:45:00,220.28,220.38,220.16,220.33,12267.940505916838,220.28,220.38,220.16,220.33,12267.9405
2013-05-31 14:50:00,220.34,220.39,220.11,220.36,13679.296493323202,220.34,220.39,220.11,220.36,13679.2965
2013-05-31 14:55:00,220.19,220.28,220.01,220.24,12485.072196287048,220.19,220.28,220.01,220.24,12485.0722
2013-05-31 15:00:00,220.2,220.54,220.1,220.48,10422.321137770055,220.2,220.54,220.1,220.48,10422.3211
2013-05-31 15:05:00,220.4,220.53,220.23,220.35,6296.819020736077,220.4,220.53,220.23,220.35,6296.819
2013-05-31 15:10:00,220.35,220.52,220.29,220.39,9445.228531104114,220.35,220.52,220.29,220.39,9445.2285
2013-05-31 15:15:00,220.44,220.54,220.3,220.35,5536.858104440344,220.44,220.54,220.3,220.35,5536.8581
2013-05-31 15:20:00,220.35,220.78,220.35,220.56,7056.77993703181,220.35,220.78,220.35,220.56,7056.7799
2013-05-31 15:25:00,220.5,220.69,220.32,220.37,6188.253175550972,220.5,220.69,220.32,220.37,6188.2532
2013-05-31 15:30:00,220.38,220.48,220.16,220.4,30072.73911627402,220.38,220.48,220.16,220.4,30072.7391
2013-05-31 15:35:00,220.47,220.48,220.13,220.26,9988.05775702964,220.47,220.48,220.13,220.26,9988.0578
2013-05-31 15:40:00,220.24,220.62,220.24,220.37,15742.04755184019,220.24,220.62,220.24,220.37,15742.0476
2013-05-31 15:45:00,220.33,220.54,220.06,220.12,12159.374660731732,220.33,220.54,220.06,220.12,12159.3747
2013-05-31 15:50:00,220.12,220.12,219.45,219.66,38432.30919552709,220.12,220.12,219.45,219.66,38432.3092
2013-05-31 15:55:00,219.69,219.69,218.76,218.9,63836.7169688416,219.69,219.69,218.76,218.9,63836.717
2013-06-03 09:30:00,215.7,216.18,213.2,215.17,121159.48322657692,215.7,216.18,213.2,215.17,121159.4832
2013-06-03 09:35:00,215.14,215.57,214.21,214.49,105308.86982955162,215.14,215.57,214.21,214.49,105308.8698
2013-06-03 09:40:00,214.51,214.61,212.89,213.22,47986.10357181631,214.51,214.61,212.89,213.22,47986.1036
2013-06-03 09:45:00,212.96,213.29,211.85,212.2,36043.860601454784,212.96,213.29,211.85,212.2,36043.8606
2013-06-03 09:50:00,212.2,214.12,212.19,214.07,31158.39756812507,212.2,214.12,212.19,214.07,31158.3976
2013-06-03 09:55:00,213.7,214.12,212.5,213.52,27901.422212571924,213.7,214.12,212.5,213.52,27901.4222
2013-06-03 10:00:00,213.7,213.7,212.28,212.53,24535.88101183368,213.7,213.7,212.28,212.53,24535.881
2013-06-03 10:05:00,212.65,212.65,212.0,212.0,27467.158831831508,212.65,212.65,212.0,212.0,27467.1588
2013-06-03 10:10:00,211.97,212.51,211.94,212.19,38758.0067310824,211.97,212.51,211.94,212.19,38758.0067
2013-06-03 10:15:00,212.22,212.45,212.05,212.09,60036.912387362936,212.22,212.45,212.05,212.09,60036.9124
2013-06-03 10:20:00,212.29,213.55,212.28,212.89,49506.025404407774,212.29,213.55,212.28,212.89,49506.0254
2013-06-03 10:25:00,212.76,212.99,210.32,211.6,51351.64477255456,212.76,212.99,210.32,211.6,51351.6448
2013-06-03 10:30:00,211.61,211.8,210.27,210.27,37455.21658886115,211.61,211.8,210.27,210.27,37455.2166
2013-06-03 10:35:00,210.29,210.29,209.11,209.29,47768.9718814461,210.29,210.29,209.11,209.29,47768.9719
2013-06-03 10:40:00,209.12,209.47,208.33,209.02,57974.16132884595,209.12,209.47,208.33,209.02,57974.1613
2013-06-03 10:45:00,209.24,209.33,207.61,208.3,52437.3032244056,209.24,209.33,207.61,208.3,52437.3032
2013-06-03 10:50:00,208.41,209.09,208.23,209.06,31701.22679405059,208.41,209.09,208.23,209.06,31701.2268
2013-06-03 10:55:00,208.99,209.0,208.3,208.3,38215.17750515688,208.99,209.0,208.3,208.3,38215.1775
2013-06-03 11:00:00,208.39,208.69,208.17,208.2,21930.300727391164,208.39,208.69,208.17,208.2,21930.3007
2013-06-03 11:05:00,208.33,209.32,208.17,208.5,17913.364455542287,208.33,209.32,208.17,208.5,17913.3645
2013-06-03 11:10:00,208.5,208.77,208.01,208.1,22147.43241776137,208.5,208.77,208.01,208.1,22147.4324
2013-06-03 11:15:00,208.12,208.5,207.74,208.04,25838.671154054937,208.12,208.5,207.74,208.04,25838.6712
2013-06-03 11:20:00,207.81,208.23,207.32,207.32,17913.364455542287,207.81,208.23,207.32,207.32,17913.3645
2013-06-03 11:25:00,207.33,207.82,206.37,206.67,33221.14862664206,207.33,207.82,206.37,206.67,33221.1486
2013-06-03 11:30:00,206.64,206.95,204.79,205.07,90109.65150363695,206.64,206.95,204.79,205.07,90109.6515
2013-06-03 11:35:00,204.81,205.65,204.2,204.2,54825.75181847791,204.81,205.65,204.2,204.2,54825.7518
2013-06-03 11:40:00,204.36,204.44,202.72,203.99,48420.36695255672,204.36,204.44,202.72,203.99,48420.367
2013-06-03 11:45:00,204.28,204.28,203.11,203.88,44511.99652589296,204.28,204.28,203.11,203.88,44511.9965
2013-06-03 11:50:00,203.78,205.14,203.75,204.88,41363.587015524914,203.78,205.14,203.75,204.88,41363.587
2013-06-03 11:55:00,204.85,204.96,203.25,203.95,38432.30919552709,204.85,204.96,203.25,203.95,38432.3092
2013-06-03 12:00:00,204.06,204.93,204.05,204.36,21821.73488220606,204.06,204.93,204.05,204.36,21821.7349
2013-06-03 12:05:00,204.36,205.73,204.13,205.73,13462.164802952992,204.36,205.73,204.13,205.73,13462.1648
2013-06-03 12:10:00,205.79,206.64,205.49,206.2,22690.261643686896,205.79,206.64,205.49,206.2,22690.2616
2013-06-03 12:15:00,205.9,206.1,205.38,205.72,19867.549668874173,205.9,206.1,205.38,205.72,19867.5497
2013-06-03 12:20:00,205.63,206.71,205.45,206.71,19867.549668874173,205.63,206.71,205.45,206.71,19867.5497
2013-06-03 12:25:00,206.65,206.72,205.99,206.11,34523.938768863314,206.65,206.72,205.99,206.11,34523.9388
2013-06-03 12:30:00,206.26,206.58,205.53,205.56,29747.041580718706,206.26,206.58,205.53,205.56,29747.0416
2013-06-03 12:35:00,205.76,206.58,205.69,206.0,13136.467267397677,205.76,206.58,205.69,206.0,13136.4673
2013-06-03 12:40:00,206.0,206.56,205.91,206.37,13679.296493323202,206.0,206.56,205.91,206.37,13679.2965
2013-06-03 12:45:00,206.35,207.49,206.25,207.45,34849.63630441863,206.35,207.49,206.25,207.45,34849.6363
2013-06-03 12:50:00,207.48,207.98,206.9,207.74,23558.788405167736,207.48,207.98,206.9,207.74,23558.7884
2013-06-03 12:55:00,207.86,208.13,207.38,207.69,15416.350016284878,207.86,208.13,207.38,207.69,15416.35
2013-06-03 13:00:00,207.5,208.11,207.5,207.95,8793.833459993486,207.5,208.11,207.5,207.95,8793.8335
2013-06-03 13:05:00,207.98,208.63,207.8,208.63,18130.496145912497,207.98,208.63,207.8,208.63,18130.4961
2013-06-03 13:10:00,208.63,208.69,207.25,208.45,35501.03137552926,208.63,208.69,207.25,208.45,35501.0314
2013-06-03 13:15:00,208.49,208.59,208.13,208.29,21061.773965910324,208.49,208.59,208.13,208.29,21061.774
2013-06-03 13:20:00,208.29,208.31,208.01,208.14,24210.18347627836,208.29,208.31,208.01,208.14,24210.1835
2013-06-03 13:25:00,208.02,208.37,207.98,208.3,14764.95494517425,208.02,208.37,207.98,208.3,14764.9549
2013-06-03 13:30:00,208.29,208.57,208.12,208.16,27141.4612962762,208.29,208.57,208.12,208.16,27141.4613
2013-06-03 13:35:00,208.16,208.21,208.08,208.13,20736.07643035501,208.16,208.21,208.08,208.13,20736.0764
2013-06-03 13:40:00,208.17,208.56,208.13,208.22,24861.578547388992,208.17,208.56,208.13,208.22,24861.5785
2013-06-03 13:45:00,208.22,208.4,208.09,208.19,29529.9098903485,208.22,208.4,208.09,208.19,29529.9099
2013-06-03 13:50:00,208.18,208.59,208.14,208.18,24318.749321463467,208.18,208.59,208.14,208.18,24318.7493
2013-06-03 13:55:00,208.21,208.48,208.07,208.21,15199.218325914668,208.21,208.48,208.07,208.21,15199.2183
2013-06-03 14:00:00,208.16,208.58,208.14,208.57,22473.12995331669,208.16,208.58,208.14,208.57,22473.13
2013-06-03 14:05:00,208.48,209.82,208.41,209.16,60905.439148843776,208.48,209.82,208.41,209.16,60905.4391
2013-06-03 14:10:00,209.09,209.24,208.59,208.59,17370.535229616762,209.09,209.24,208.59,208.59,17370.5352
2013-06-03 14:15:00,208.59,208.82,208.2,208.29,11507.979589621104,208.59,208.82,208.2,208.29,11507.9796
2013-06-03 14:20:00,208.42,208.65,208.08,208.12,20084.681359244383,208.42,208.65,208.08,208.12,20084.6814
2013-06-03 14:25:00,208.12,208.27,207.85,208.06,41037.889479969606,208.12,208.27,207.85,208.06,41037.8895
2013-06-03 14:30:00,208.07,208.27,207.98,208.19,44837.69406144827,208.07,208.27,207.98,208.19,44837.6941
2013-06-03 14:35:00,208.2,208.36,208.04,208.2,11942.242970361523,208.2,208.36,208.04,208.2,11942.243
2013-06-03 14:40:00,208.1,208.88,208.04,208.56,23015.95917924221,208.1,208.88,208.04,208.56,23015.9592
2013-06-03 14:45:00,208.46,208.53,207.99,208.08,24427.31516664857,208.46,208.53,207.99,208.08,24427.3152
2013-06-03 14:50:00,208.12,208.62,208.04,208.15,16284.876777765716,208.12,208.62,208.04,208.15,16284.8768
2013-06-03 14:55:00,208.23,208.44,208.0,208.26,19758.98382368907,208.23,208.44,208.0,208.26,19758.9838
2013-06-03 15:00:00,208.17,208.57,208.13,208.3,15959.1792422104,208.17,208.57,208.13,208.3,15959.1792
2013-06-03 15:05:00,208.25,208.51,208.12,208.36,13353.598957767888,208.25,208.51,208.12,208.36,13353.599
2013-06-03 15:10:00,208.33,208.98,208.17,208.32,22255.99826294648,208.33,208.98,208.17,208.32,22255.9983
2013-06-03 15:15:00,208.34,208.51,208.12,208.33,21713.169037020954,208.34,208.51,208.12,208.33,21713.169
2013-06-03 15:20:00,208.42,209.14,208.42,208.91,19107.58875257844,208.42,209.14,208.42,208.91,19107.5888
2013-06-03 15:25:00,208.96,209.41,208.75,209.38,33221.14862664206,208.96,209.41,208.75,209.38,33221.1486
2013-06-03 15:30:00,209.39,209.39,208.71,209.03,23124.52502442732,209.39,209.39,208.71,209.03,23124.525
2013-06-03 15:35:00,209.08,209.26,208.85,209.1,22907.393334057106,209.08,209.26,208.85,209.1,22907.3933
2013-06-03 15:40:00,209.15,209.28,208.86,209.28,14439.257409618936,209.15,209.28,208.86,209.28,14439.2574
2013-06-03 15:45:00,209.27,209.54,208.95,208.98,29095.64650960808,209.27,209.54,208.95,208.98,29095.6465
2013-06-03 15:50:00,208.95,209.22,208.76,209.22,30398.43665182933,208.95,209.22,208.76,209.22,30398.4367
2013-06-03 15:55:00,209.17,209.78,209.17,209.49,49723.157094777984,209.17,209.78,209.17,209.49,49723.1571
2013-06-04 09:30:00,206.53,206.75,203.18,205.76,125284.98534361093,206.53,206.75,203.18,205.76,125284.9853
2013-06-04 09:35:00,205.66,207.23,205.64,207.06,72304.85289327978,205.66,207.23,205.64,207.06,72304.8529
2013-06-04 09:40:00,207.14,207.25,206.56,206.99,55477.14688958854,207.14,207.25,206.56,206.99,55477.1469
2013-06-04 09:45:00,207.01,207.12,205.88,206.87,60688.307458473566,207.01,207.12,205.88,206.87,60688.3075
2013-06-04 09:50:00,206.81,207.09,206.07,206.3,82944.30572142004,206.81,207.09,206.07,206.3,82944.3057
2013-06-04 09:55:00,206.6,206.65,205.47,205.59,46031.91835848442,206.6,206.65,205.47,205.59,46031.9184
2013-06-04 10:00:00,205.61,205.99,204.99,205.3,62208.22929106504,205.61,205.99,204.99,205.3,62208.2293
2013-06-04 10:05:00,205.22,205.92,205.1,205.74,66767.99478883944,205.22,205.92,205.1,205.74,66767.9948
2013-06-04 10:10:00,205.77,206.15,205.7,206.1,25838.671154054937,205.77,206.15,205.7,206.1,25838.6712
2013-06-04 10:15:00,206.05,206.1,205.14,205.41,29964.173271088915,206.05,206.1,205.14,205.41,29964.1733
2013-06-04 10:20:00,205.46,205.53,204.78,205.04,50048.8546303333,205.46,205.53,204.78,205.04,50048.8546
2013-06-04 10:25:00,205.12,205.61,204.68,204.71,20084.681359244383,205.12,205.61,204.68,204.71,20084.6814
2013-06-04 10:30:00,204.72,206.03,204.72,205.65,46683.31342959505,204.72,206.03,204.72,205.65,46683.3134
2013-06-04 10:35:00,205.7,205.73,204.77,204.86,26490.066225165563,205.7,205.73,204.77,204.86,26490.0662
2013-06-04 10:40:00,204.8,205.01,204.36,204.36,49288.89371403757,204.8,205.01,204.36,204.36,49288.8937
2013-06-04 10:45:00,204.36,204.74,203.56,203.61,44837.69406144827,204.36,204.74,203.56,203.61,44837.6941
2013-06-04 10:50:00,203.48,203.73,203.27,203.29,86961.24199326892,203.48,203.73,203.27,203.29,86961.242
2013-06-04 10:55:00,203.24,203.52,202.9,203.04,35175.333839973944,203.24,203.52,202.9,203.04,35175.3338
2013-06-04 11:00:00,202.96,203.31,202.55,203.16,88806.86136141571,202.96,203.31,202.55,203.16,88806.8614
2013-06-04 11:05:00,203.17,203.98,202.99,203.64,65465.20464661818,203.17,203.98,202.99,203.64,65465.2046
2013-06-04 11:10:00,203.57,204.22,203.29,203.37,26055.802844425143,203.57,204.22,203.29,203.37,26055.8028
2013-06-04 11:15:00,203.34,203.47,202.95,202.95,24427.31516664857,203.34,203.47,202.95,202.95,24427.3152
2013-06-04 11:20:00,202.93,204.01,202.87,203.94,21278.90565628053,202.93,204.01,202.87,203.94,21278.9057
2013-06-04 11:25:00,204.04,205.08,204.04,205.04,32244.05601997612,204.04,205.08,204.04,205.04,32244.056
2013-06-04 11:30:00,204.99,205.29,204.56,204.94,58408.42470958637,204.99,205.29,204.56,204.94,58408.4247
2013-06-04 11:35:00,204.85,205.14,203.94,204.77,18456.19368146781,204.85,205.14,203.94,204.77,18456.1937
2013-06-04 11:40:00,204.71,205.2,204.54,204.98,11725.111279991315,204.71,205.2,204.54,204.98,11725.1113
2013-06-04 11:45:00,204.97,205.17,204.33,204.54,11182.282054065792,204.97,205.17,204.33,204.54,11182.2821
2013-06-04 11:50:00,204.56,204.77,204.29,204.35,8468.135924438173,204.56,204.77,204.29,204.35,8468.1359
2013-06-04 11:55:00,204.29,204.35,204.03,204.23,13027.901422212572,204.29,204.35,204.03,204.23,13027.9014
2013-06-04 12:00:00,204.25,204.25,203.36,203.42,18456.19368146781,204.25,204.25,203.36,203.42,18456.1937
2013-06-04 12:05:00,203.43,203.84,203.22,203.64,16719.140158506136,203.43,203.84,203.22,203.64,16719.1402
2013-06-04 12:10:00,203.54,203.79,203.24,203.72,22581.69579850179,203.54,203.79,203.24,203.72,22581.6958
2013-06-04 12:15:00,203.7,203.8,203.32,203.6,17587.666919986972,203.7,203.8,203.32,203.6,17587.6669
2013-06-04 12:20:00,203.65,203.66,203.39,203.54,16393.44262295082,203.65,203.66,203.39,203.54,16393.4426
2013-06-04 12:25:00,203.45,203.56,203.04,203.04,21496.037346650744,203.45,203.56,203.04,203.04,21496.0373
2013-06-04 12:30:00,202.93,203.19,202.65,202.65,16502.008468135926,202.93,203.19,202.65,202.65,16502.0085
2013-06-04 12:35:00,202.65,202.85,202.55,202.64,15959.1792422104,202.65,202.85,202.55,202.64,15959.1792
2013-06-04 12:40:00,202.66,202.83,202.6,202.64,9336.662685919013,202.66,202.83,202.6,202.64,9336.6627
2013-06-04 12:45:00,202.65,202.75,202.54,202.72,18564.75952665292,202.65,202.75,202.54,202.72,18564.7595
2013-06-04 12:50:00,202.65,203.04,202.54,202.88,11399.413744436,202.65,203.04,202.54,202.88,11399.4137
2013-06-04 12:55:00,202.77,202.85,202.61,202.77,6839.648246661601,202.77,202.85,202.61,202.77,6839.6482
2013-06-04 13:00:00,202.92,202.93,202.6,202.68,6513.950711106286,202.92,202.93,202.6,202.68,6513.9507
2013-06-04 13:05:00,202.65,202.96,202.63,202.93,5536.858104440344,202.65,202.96,202.63,202.93,5536.8581
2013-06-04 13:10:00,202.88,202.93,202.67,202.72,5428.292259255239,202.88,202.93,202.67,202.72,5428.2923
2013-06-04 13:15:00,202.7,202.72,202.57,202.72,20301.8130496146,202.7,202.72,202.57,202.72,20301.813
2013-06-04 13:20:00,202.62,202.79,202.37,202.54,69807.83845402236,202.62,202.79,202.37,202.54,69807.8385
2013-06-04 13:25:00,202.42,202.52,202.13,202.25,43969.16729996744,202.42,202.52,202.13,202.25,43969.1673
2013-06-04 13:30:00,202.25,202.47,202.17,202.34,17696.232765172077,202.25,202.47,202.17,202.34,17696.2328
2013-06-04 13:35:00,202.27,202.38,202.13,202.26,34741.070459233524,202.27,202.38,202.13,202.26,34741.0705
2013-06-04 13:40:00,202.26,202.8,202.26,202.71,19216.154597763543,202.26,202.8,202.26,202.71,19216.1546
2013-06-04 13:45:00,202.48,202.74,202.17,202.31,17153.403539246552,202.48,202.74,202.17,202.31,17153.4035
2013-06-04 13:50:00,202.36,202.58,201.61,201.61,29312.77819997829,202.36,202.58,201.61,201.61,29312.7782
2013-06-04 13:55:00,201.65,202.44,201.58,202.24,19107.58875257844,201.65,202.44,201.58,202.24,19107.5888
2013-06-04 14:00:00,202.2,202.23,201.67,202.15,15199.218325914668,202.2,202.23,201.67,202.15,15199.2183
2013-06-04 14:05:00,202.07,202.07,201.46,201.69,32786.88524590164,202.07,202.07,201.46,201.69,32786.8852
2013-06-04 14:10:00,201.68,202.07,201.15,201.97,13027.901422212572,201.68,202.07,201.15,201.97,13027.9014
2013-06-04 14:15:00,201.93,202.26,201.67,202.25,8793.833459993486,201.93,202.26,201.67,202.25,8793.8335
2013-06-04 14:20:00,202.12,202.5,201.69,201.73,9228.096840733906,202.12,202.5,201.69,201.73,9228.0968
2013-06-04 14:25:00,201.69,202.1,201.53,201.53,16610.57431332103,201.69,202.1,201.53,201.53,16610.5743
2013-06-04 14:30:00,201.59,202.05,201.5,201.94,21387.47150146564,201.59,202.05,201.5,201.94,21387.4715
2013-06-04 14:35:00,201.85,201.91,201.58,201.91,9445.228531104114,201.85,201.91,201.58,201.91,9445.2285
2013-06-04 14:40:00,201.96,202.13,201.73,201.89,11833.67712517642,201.96,202.13,201.73,201.89,11833.6771
2013-06-04 14:45:00,201.92,201.97,201.7,201.92,20844.642275540114,201.92,201.97,201.7,201.92,20844.6423
2013-06-04 14:50:00,201.9,202.47,201.89,202.47,25730.10530886983,201.9,202.47,201.89,202.47,25730.1053
2013-06-04 14:55:00,202.34,202.41,202.02,202.14,20410.37889479969,202.34,202.41,202.02,202.14,20410.3789
2013-06-04 15:00:00,202.02,202.34,201.8,202.34,11290.847899250895,202.02,202.34,201.8,202.34,11290.8479
2013-06-04 15:05:00,202.31,202.89,202.19,202.56,18999.022907393333,202.31,202.89,202.19,202.56,18999.0229
2013-06-04 15:10:00,202.51,202.61,202.29,202.42,16610.57431332103,202.51,202.61,202.29,202.42,16610.5743
2013-06-04 15:15:00,202.22,202.5,202.02,202.37,13787.862338508306,202.22,202.5,202.02,202.37,13787.8623
2013-06-04 15:20:00,202.4,202.44,202.14,202.22,23884.48594072305,202.4,202.44,202.14,202.22,23884.4859
2013-06-04 15:25:00,202.22,202.49,202.2,202.28,49071.76202366736,202.22,202.49,202.2,202.28,49071.762
2013-06-04 15:30:00,202.35,203.5,202.35,203.46,23775.920095537946,202.35,203.5,202.35,203.46,23775.9201
2013-06-04 15:35:00,203.32,203.48,202.86,203.09,21930.300727391164,203.32,203.48,202.86,203.09,21930.3007
2013-06-04 15:40:00,203.1,203.55,203.07,203.39,14222.125719248725,203.1,203.55,203.07,203.39,14222.1257
2013-06-04 15:45:00,203.39,203.43,202.96,203.03,25730.10530886983,203.39,203.43,202.96,203.03,25730.1053
2013-06-04 15:50:00,203.18,203.4,202.69,202.86,35501.03137552926,203.18,203.4,202.69,202.86,35501.0314
2013-06-04 15:55:00,202.93,203.13,202.3,202.4,77841.71099772012,202.93,203.13,202.3,202.4,77841.711
2013-06-05 09:30:00,201.72,202.37,200.34,202.02,88915.42720660081,201.72,202.37,200.34,202.02,88915.4272
2013-06-05 09:35:00,201.67,205.96,201.67,205.48,83812.83248290088,201.67,205.96,201.67,205.48,83812.8325
2013-06-05 09:40:00,205.58,205.58,204.78,204.82,37020.95320812073,205.58,205.58,204.78,204.82,37020.9532
2013-06-05 09:45:00,205.09,205.84,204.71,205.25,23558.788405167736,205.09,205.84,204.71,205.25,23558.7884
2013-06-05 09:50:00,205.31,205.64,204.68,204.68,35392.465530344154,205.31,205.64,204.68,204.68,35392.4655
2013-06-05 09:55:00,204.69,204.88,203.48,203.66,24753.012702203887,204.69,204.88,203.48,203.66,24753.0127
2013-06-05 10:00:00,203.52,204.44,203.2,203.55,29529.9098903485,203.52,204.44,203.2,203.55,29529.9099
2013-06-05 10:05:00,203.7,204.0,202.42,202.6,44837.69406144827,203.7,204.0,202.42,202.6,44837.6941
2013-06-05 10:10:00,202.52,202.68,202.37,202.37,24753.012702203887,202.52,202.68,202.37,202.37,24753.0127
2013-06-05 10:15:00,202.27,202.56,201.46,201.59,52654.43491477581,202.27,202.56,201.46,201.59,52654.4349
2013-06-05 10:20:00,201.56,202.03,201.5,201.77,16393.44262295082,201.56,202.03,201.5,201.77,16393.4426
2013-06-05 10:25:00,201.55,201.82,201.15,201.75,18021.930300727392,201.55,201.82,201.15,201.75,18021.9303
2013-06-05 10:30:00,201.68,202.2,201.21,201.99,15090.652480729565,201.68,202.2,201.21,201.99,15090.6525
2013-06-05 10:35:00,201.97,202.75,201.8,202.04,26055.802844425143,201.97,202.75,201.8,202.04,26055.8028
2013-06-05 10:40:00,201.91,202.16,201.53,201.53,13027.901422212572,201.91,202.16,201.53,201.53,13027.9014
2013-06-05 10:45:00,201.62,201.63,200.5,200.67,34741.070459233524,201.62,201.63,200.5,200.67,34741.0705
2013-06-05 10:50:00,200.5,200.74,200.09,200.2,26490.066225165563,200.5,200.74,200.09,200.2,26490.0662
2013-06-05 10:55:00,200.31,200.43,199.92,200.1,13462.164802952992,200.31,200.43,199.92,200.1,13462.1648
2013-06-05 11:00:00,200.12,200.28,199.42,199.82,22473.12995331669,200.12,200.28,199.42,199.82,22473.13
2013-06-05 11:05:00,199.66,199.66,198.83,198.93,24535.88101183368,199.66,199.66,198.83,198.93,24535.881
2013-06-05 11:10:00,198.67,199.57,198.52,199.49,29747.041580718706,198.67,199.57,198.52,199.49,29747.0416
2013-06-05 11:15:00,199.4,199.79,199.38,199.59,17153.403539246552,199.4,199.79,199.38,199.59,17153.4035
2013-06-05 11:20:00,199.69,200.42,199.68,200.2,28987.08066442297,199.69,200.42,199.68,200.2,28987.0807
2013-06-05 11:25:00,200.11,200.21,199.77,199.99,10748.018673325372,200.11,200.21,199.77,199.99,10748.0187
2013-06-05 11:30:00,199.98,200.29,199.57,199.57,17261.969384431657,199.98,200.29,199.57,199.57,17261.9694
2013-06-05 11:35:00,199.45,200.11,199.45,200.07,9879.491911844534,199.45,200.11,199.45,200.07,9879.4919
2013-06-05 11:40:00,200.07,200.11,199.17,199.18,15524.915861469985,200.07,200.11,199.17,199.18,15524.9159
2013-06-05 11:45:00,199.19,199.24,198.86,198.87,8576.701769623276,199.19,199.24,198.86,198.87,8576.7018
2013-06-05 11:50:00,198.86,198.87,198.07,198.07,21061.773965910324,198.86,198.87,198.07,198.07,21061.774
2013-06-05 11:55:00,198.07,198.23,196.89,197.34,50048.8546303333,198.07,198.23,196.89,197.34,50048.8546
2013-06-05 12:00:00,197.2,197.65,196.82,197.02,20301.8130496146,197.2,197.65,196.82,197.02,20301.813
2013-06-05 12:05:00,197.11,197.11,196.39,196.92,24644.446857018786,197.11,197.11,196.39,196.92,24644.4469
2013-06-05 12:10:00,196.92,197.21,196.33,196.74,23884.48594072305,196.92,197.21,196.33,196.74,23884.4859
2013-06-05 12:15:00,196.55,196.79,195.72,195.74,50157.4204755184,196.55,196.79,195.72,195.74,50157.4205
2013-06-05 12:20:00,195.92,196.39,195.36,195.58,21821.73488220606,195.92,196.39,195.36,195.58,21821.7349
2013-06-05 12:25:00,195.37,196.33,195.37,195.95,18781.891217023127,195.37,196.33,195.37,195.95,18781.8912
2013-06-05 12:30:00,196.01,196.18,195.45,195.5,23341.65671479753,196.01,196.18,195.45,195.5,23341.6567
2013-06-05 12:35:00,195.59,195.77,194.1,194.25,49180.32786885246,195.59,195.77,194.1,194.25,49180.3279
2013-06-05 12:40:00,194.25,194.75,193.72,193.95,37780.91412441646,194.25,194.75,193.72,193.95,37780.9141
2013-06-05 12:45:00,193.95,194.15,193.62,193.97,27792.85636738682,193.95,194.15,193.62,193.97,27792.8564
2013-06-05 12:50:00,193.76,194.06,193.31,193.68,30072.73911627402,193.76,194.06,193.31,193.68,30072.7391
2013-06-05 12:55:00,193.68,194.33,193.64,194.17,31049.831722939965,193.68,194.33,193.64,194.17,31049.8317
2013-06-05 13:00:00,194.16,194.94,193.73,194.89,29421.344045163394,194.16,194.94,193.73,194.89,29421.344
2013-06-05 13:05:00,194.86,194.95,194.39,194.5,45489.0891325589,194.86,194.95,194.39,194.5,45489.0891
2013-06-05 13:10:00,194.5,195.59,194.49,195.02,26815.76376072088,194.5,195.59,194.49,195.02,26815.7638
2013-06-05 13:15:00,195.05,195.63,195.02,195.6,14764.95494517425,195.05,195.63,195.02,195.6,14764.9549
2013-06-05 13:20:00,195.59,195.67,195.28,195.67,15416.350016284878,195.59,195.67,195.28,195.67,15416.35
2013-06-05 13:25:00,195.58,196.08,195.31,195.46,15416.350016284878,195.58,196.08,195.31,195.46,15416.35
2013-06-05 13:30:00,195.41,195.49,194.88,194.96,12810.769731842363,195.41,195.49,194.88,194.96,12810.7697
2013-06-05 13:35:00,195.0,195.13,194.42,194.79,14656.389099989145,195.0,195.13,194.42,194.79,14656.3891
2013-06-05 13:40:00,194.85,195.39,194.83,195.02,14330.69156443383,194.85,195.39,194.83,195.02,14330.6916
2013-06-05 13:45:00,195.0,195.63,194.98,195.09,10639.452828140267,195.0,195.63,194.98,195.09,10639.4528
2013-06-05 13:50:00,195.06,195.62,195.06,195.6,13353.598957767888,195.06,195.62,195.06,195.6,13353.599
2013-06-05 13:55:00,195.54,195.54,194.94,195.44,19324.72044294865,195.54,195.54,194.94,195.44,19324.7204
2013-06-05 14:00:00,195.34,195.85,195.16,195.85,18239.0619910976,195.34,195.85,195.16,195.85,18239.062
2013-06-05 14:05:00,195.87,196.96,195.87,196.62,74041.90641624146,195.87,196.96,195.87,196.62,74041.9064
2013-06-05 14:10:00,196.62,197.53,196.57,197.25,51025.94723699924,196.62,197.53,196.57,197.25,51025.9472
2013-06-05 14:15:00,197.3,197.75,196.95,197.61,44620.562371078064,197.3,197.75,196.95,197.61,44620.5624
2013-06-05 14:20:00,197.59,197.59,196.09,196.52,27358.592986646403,197.59,197.59,196.09,196.52,27358.593
2013-06-05 14:25:00,196.26,196.44,195.68,195.68,29855.60742590381,196.26,196.44,195.68,195.68,29855.6074
2013-06-05 14:30:00,195.68,196.18,195.43,195.87,25295.84192812941,195.68,196.18,195.43,195.87,25295.8419
2013-06-05 14:35:00,195.87,196.57,195.83,196.16,24427.31516664857,195.87,196.57,195.83,196.16,24427.3152
2013-06-05 14:40:00,196.12,197.12,195.95,197.12,13245.033112582782,196.12,197.12,195.95,197.12,13245.0331
2013-06-05 14:45:00,197.09,197.32,196.67,196.92,12702.203886657258,197.09,197.32,196.67,196.92,12702.2039
2013-06-05 14:50:00,196.82,197.7,196.82,196.9,24861.578547388992,196.82,197.7,196.82,196.9,24861.5785
2013-06-05 14:55:00,196.74,197.15,196.67,197.07,11290.847899250895,196.74,197.15,196.67,197.07,11290.8479
2013-06-05 15:00:00,196.89,196.98,196.01,196.01,11073.716208880687,196.89,196.98,196.01,196.01,11073.7162
2013-06-05 15:05:00,196.14,196.35,195.64,195.64,18999.022907393333,196.14,196.35,195.64,195.64,18999.0229
2013-06-05 15:10:00,195.65,196.89,195.36,196.89,32895.45109108675,195.65,196.89,195.36,196.89,32895.4511
2013-06-05 15:15:00,196.83,196.97,196.28,196.42,12376.506351101943,196.83,196.97,196.28,196.42,12376.5064
2013-06-05 15:20:00,196.35,196.46,195.73,196.31,28227.11974812724,196.35,196.46,195.73,196.31,28227.1197
2013-06-05 15:25:00,196.28,197.34,196.27,197.34,21496.037346650744,196.28,197.34,196.27,197.34,21496.0373
2013-06-05 15:30:00,197.26,197.28,196.69,197.01,23775.920095537946,197.26,197.28,196.69,197.01,23775.9201
2013-06-05 15:35:00,197.01,197.78,196.99,197.47,32244.05601997612,197.01,197.78,196.99,197.47,32244.056
2013-06-05 15:40:00,197.45,197.67,196.85,197.46,48854.63033329714,197.45,197.67,196.85,197.46,48854.6303
2013-06-05 15:45:00,197.48,198.11,197.41,197.98,70784.93106068831,197.48,198.11,197.41,197.98,70784.9311
2013-06-05 15:50:00,197.86,198.1,197.6,197.69,54717.185973292806,197.86,198.1,197.6,197.69,54717.186
2013-06-05 15:55:00,197.71,197.9,196.93,197.02,119205.29801324505,197.71,197.9,196.93,197.02,119205.298
2013-06-06 09:30:00,197.44,199.42,196.07,199.4,73390.51134513083,197.44,199.42,196.07,199.4,73390.5113
2013-06-06 09:35:00,199.32,201.32,199.15,201.04,152317.88079470198,199.32,201.32,199.15,201.04,152317.8808
2013-06-06 09:40:00,201.38,202.4,200.16,201.36,76430.35501031375,201.38,202.4,200.16,201.36,76430.355
2013-06-06 09:45:00,201.19,201.33,200.11,200.86,17153.403539246552,201.19,201.33,200.11,200.86,17153.4035
2013-06-06 09:50:00,200.99,200.99,199.74,200.31,29204.212354793184,200.99,200.99,199.74,200.31,29204.2124
2013-06-06 09:55:00,200.11,200.11,199.04,199.12,54934.317663663016,200.11,200.11,199.04,199.12,54934.3177
2013-06-06 10:00:00,199.34,199.61,198.5,199.01,26272.93453479536,199.34,199.61,198.5,199.01,26272.9345
2013-06-06 10:05:00,198.89,199.81,198.67,199.22,21604.60319183585,198.89,199.81,198.67,199.22,21604.6032
2013-06-06 10:10:00,199.29,199.51,198.81,198.92,27032.895451091088,199.29,199.51,198.81,198.92,27032.8955
2013-06-06 10:15:00,198.96,199.11,198.52,198.94,10856.584518510475,198.96,199.11,198.52,198.94,10856.5845
2013-06-06 10:20:00,198.94,199.42,198.77,198.87,9010.965150363696,198.94,199.42,198.77,198.87,9010.9652
2013-06-06 10:25:00,199.01,199.71,198.9,199.26,7708.175008142439,199.01,199.71,198.9,199.26,7708.175
2013-06-06 10:30:00,199.45,199.69,198.82,199.21,18456.19368146781,199.45,199.69,198.82,199.21,18456.1937
2013-06-06 10:35:00,199.24,199.24,198.7,198.93,4885.463033329715,199.24,199.24,198.7,198.93,4885.463
2013-06-06 10:40:00,199.07,199.53,198.98,198.98,17044.837694061447,199.07,199.53,198.98,198.98,17044.8377
2013-06-06 10:45:00,198.96,199.46,198.71,199.46,9119.5309955488,198.96,199.46,198.71,199.46,9119.531
2013-06-06 10:50:00,199.3,199.48,199.15,199.4,5428.292259255239,199.3,199.48,199.15,199.4,5428.2923
2013-06-06 10:55:00,199.41,199.86,199.29,199.8,11290.847899250895,199.41,199.86,199.29,199.8,11290.8479
2013-06-06 11:00:00,199.76,200.27,199.73,200.01,14873.520790359353,199.76,200.27,199.73,200.01,14873.5208
2013-06-06 11:05:00,200.11,200.14,199.85,199.98,5319.726414070134,200.11,200.14,199.85,199.98,5319.7264
2013-06-06 11:10:00,199.97,200.34,199.92,200.17,9228.096840733906,199.97,200.34,199.92,200.17,9228.0968
2013-06-06 11:15:00,200.17,200.56,200.14,200.36,8033.872543697753,200.17,200.56,200.14,200.36,8033.8725
2013-06-06 11:20:00,200.27,200.42,199.31,199.97,8685.267614808381,200.27,200.42,199.31,199.97,8685.2676
2013-06-06 11:25:00,199.92,200.26,199.67,199.69,5971.121485180763,199.92,200.26,199.67,199.69,5971.1215
2013-06-06 11:30:00,199.91,200.14,199.63,199.92,8251.004234067963,199.91,200.14,199.63,199.92,8251.0042
2013-06-06 11:35:00,200.02,200.78,200.02,200.78,13245.033112582782,200.02,200.78,200.02,200.78,13245.0331
2013-06-06 11:40:00,200.76,200.95,200.62,200.62,10205.189447399847,200.76,200.95,200.62,200.62,10205.1894
2013-06-06 11:45:00,200.61,200.97,200.61,200.86,9553.79437628922,200.61,200.97,200.61,200.86,9553.7944
2013-06-06 11:50:00,200.86,200.89,200.61,200.61,5645.423949625448,200.86,200.89,200.61,200.61,5645.4239
2013-06-06 11:55:00,200.73,200.73,199.28,199.69,15416.350016284878,200.73,200.73,199.28,199.69,15416.35
2013-06-06 12:00:00,199.69,200.05,199.41,199.56,15524.915861469985,199.69,200.05,199.41,199.56,15524.9159
2013-06-06 12:05:00,199.45,199.91,199.36,199.57,22473.12995331669,199.45,199.91,199.36,199.57,22473.13
2013-06-06 12:10:00,199.36,199.73,199.11,199.22,6079.687330365867,199.36,199.73,199.11,199.22,6079.6873
2013-06-06 12:15:00,199.19,199.69,199.19,199.57,8468.135924438173,199.19,199.69,199.19,199.57,8468.1359
2013-06-06 12:20:00,199.57,199.81,199.29,199.56,16610.57431332103,199.57,199.81,199.29,199.56,16610.5743
2013-06-06 12:25:00,199.56,199.72,198.8,199.23,19216.154597763543,199.56,199.72,198.8,199.23,19216.1546
2013-06-06 12:30:00,199.15,199.34,198.7,199.1,7708.175008142439,199.15,199.34,198.7,199.1,7708.175
2013-06-06 12:35:00,199.3,199.45,198.97,199.21,6405.384865921182,199.3,199.45,198.97,199.21,6405.3849
2013-06-06 12:40:00,199.07,199.79,198.92,199.79,10096.623602214744,199.07,199.79,198.92,199.79,10096.6236
2013-06-06 12:45:00,199.66,199.72,198.94,199.37,4234.067962219086,199.66,199.72,198.94,199.37,4234.068
2013-06-06 12:50:00,199.31,199.42,198.69,199.14,6731.082401476496,199.31,199.42,198.69,199.14,6731.0824
2013-06-06 12:55:00,198.98,199.28,198.57,199.22,10313.755292584952,198.98,199.28,198.57,199.22,10313.7553
2013-06-06 13:00:00,199.1,199.57,199.02,199.35,34523.938768863314,199.1,199.57,199.02,199.35,34523.9388
2013-06-06 13:05:00,199.3,200.24,199.22,200.06,33329.71447182717,199.3,200.24,199.22,200.06,33329.7145
2013-06-06 13:10:00,200.23,201.02,200.16,200.95,8468.135924438173,200.23,201.02,200.16,200.95,8468.1359
2013-06-06 13:15:00,200.81,200.85,200.18,200.19,9879.491911844534,200.81,200.85,200.18,200.19,9879.4919
2013-06-06 13:20:00,200.25,200.25,199.6,199.66,9445.228531104114,200.25,200.25,199.6,199.66,9445.2285
2013-06-06 13:25:00,199.67,199.93,199.37,199.92,6188.253175550972,199.67,199.93,199.37,199.92,6188.2532
2013-06-06 13:30:00,200.0,200.18,199.41,200.04,24644.446857018786,200.0,200.18,199.41,200.04,24644.4469
2013-06-06 13:35:00,200.04,200.92,200.04,200.74,9119.5309955488,200.04,200.92,200.04,200.74,9119.531
2013-06-06 13:40:00,200.64,200.64,200.12,200.3,7165.345782216915,200.64,200.64,200.12,200.3,7165.3458
2013-06-06 13:45:00,200.39,201.22,200.38,201.07,6839.648246661601,200.39,201.22,200.38,201.07,6839.6482
2013-06-06 13:50:00,200.9,201.34,200.81,200.81,11399.413744436,200.9,201.34,200.81,200.81,11399.4137
2013-06-06 13:55:00,200.88,201.36,200.74,201.33,14222.125719248725,200.88,201.36,200.74,201.33,14222.1257
2013-06-06 14:00:00,201.33,201.39,200.6,200.89,13570.730648138097,201.33,201.39,200.6,200.89,13570.7306
2013-06-06 14:05:00,201.09,201.52,200.96,201.43,8468.135924438173,201.09,201.52,200.96,201.43,8468.1359
2013-06-06 14:10:00,201.52,201.71,201.33,201.37,9662.360221474324,201.52,201.71,201.33,201.37,9662.3602
2013-06-06 14:15:00,201.42,201.72,201.06,201.14,9988.05775702964,201.42,201.72,201.06,201.14,9988.0578
2013-06-06 14:20:00,201.11,201.59,200.98,201.51,8793.833459993486,201.11,201.59,200.98,201.51,8793.8335
2013-06-06 14:25:00,201.51,201.91,201.44,201.87,19433.28628813376,201.51,201.91,201.44,201.87,19433.2863
2013-06-06 14:30:00,201.85,202.31,201.85,202.01,14330.69156443383,201.85,202.31,201.85,202.01,14330.6916
2013-06-06 14:35:00,202.01,202.26,201.85,202.04,9010.965150363696,202.01,202.26,201.85,202.04,9010.9652
2013-06-06 14:40:00,201.78,202.54,201.78,202.48,11616.54543480621,201.78,202.54,201.78,202.48,11616.5454
2013-06-06 14:45:00,202.5,203.42,202.5,203.42,42992.07469330149,202.5,203.42,202.5,203.42,42992.0747
2013-06-06 14:50:00,203.34,203.81,202.97,203.17,33655.41200738248,203.34,203.81,202.97,203.17,33655.412
2013-06-06 14:55:00,203.14,203.55,203.03,203.33,14004.994028878516,203.14,203.55,203.03,203.33,14004.994
2013-06-06 15:00:00,203.29,203.48,202.92,203.13,18347.627836282707,203.29,203.48,202.92,203.13,18347.6278
2013-06-06 15:05:00,203.19,203.42,203.02,203.08,21604.60319183585,203.19,203.42,203.02,203.08,21604.6032
2013-06-06 15:10:00,203.06,203.25,202.45,202.73,23558.788405167736,203.06,203.25,202.45,202.73,23558.7884
2013-06-06 15:15:00,202.7,203.09,202.6,202.87,12919.335577027468,202.7,203.09,202.6,202.87,12919.3356
2013-06-06 15:20:00,202.97,203.19,202.35,202.81,25947.23699924004,202.97,203.19,202.35,202.81,25947.237
2013-06-06 15:25:00,202.85,203.18,202.71,203.03,19216.154597763543,202.85,203.18,202.71,203.03,19216.1546
2013-06-06 15:30:00,203.0,203.53,203.0,203.22,17696.232765172077,203.0,203.53,203.0,203.22,17696.2328
2013-06-06 15:35:00,203.19,203.46,203.18,203.19,14222.125719248725,203.19,203.46,203.18,203.19,14222.1257
2013-06-06 15:40:00,203.19,203.31,202.83,203.28,23124.52502442732,203.19,203.31,202.83,203.28,23124.525
2013-06-06 15:45:00,203.27,203.38,203.07,203.27,21278.90565628053,203.27,203.38,203.07,203.27,21278.9057
2013-06-06 15:50:00,203.35,203.78,203.15,203.78,53957.22505699707,203.35,203.78,203.15,203.78,53957.2251
2013-06-06 15:55:00,203.73,203.89,203.53,203.7,55260.01519921833,203.73,203.89,203.53,203.7,55260.0152
2013-06-07 09:30:00,205.93,209.87,205.68,208.04,103897.51384214529,205.93,209.87,205.68,208.04,103897.5138
2013-06-07 09:35:00,208.39,209.36,208.03,208.82,102594.723699924,208.39,209.36,208.03,208.82,102594.7237
2013-06-07 09:40:00,208.9,210.1,208.57,208.57,35609.597220714364,208.9,210.1,208.57,208.57,35609.5972
2013-06-07 09:45:00,208.8,209.26,208.17,208.44,34198.241233308,208.8,209.26,208.17,208.44,34198.2412
2013-06-07 09:50:00,208.44,208.72,207.73,208.56,43426.33807404191,208.44,208.72,207.73,208.56,43426.3381
2013-06-07 09:55:00,208.47,208.59,206.94,207.66,48311.801107371626,208.47,208.59,206.94,207.66,48311.8011
2013-06-07 10:00:00,207.63,208.72,207.63,208.72,25621.539463684727,207.63,208.72,207.63,208.72,25621.5395
2013-06-07 10:05:00,208.56,209.6,208.42,208.91,63728.1511236565,208.56,209.6,208.42,208.91,63728.1511
2013-06-07 10:10:00,209.08,209.17,208.56,208.58,30832.700032569755,209.08,209.17,208.56,208.58,30832.7
2013-06-07 10:15:00,208.67,209.13,208.56,209.12,39300.83595700793,208.67,209.13,208.56,209.12,39300.836
2013-06-07 10:20:00,209.14,209.14,208.13,208.13,46031.91835848442,209.14,209.14,208.13,208.13,46031.9184
2013-06-07 10:25:00,208.32,208.32,207.26,207.27,61882.53175550972,208.32,208.32,207.26,207.27,61882.5318
2013-06-07 10:30:00,207.26,208.79,207.26,208.78,43426.33807404191,207.26,208.79,207.26,208.78,43426.3381
2013-06-07 10:35:00,208.75,208.75,208.09,208.09,23993.05178590816,208.75,208.75,208.09,208.09,23993.0518
2013-06-07 10:40:00,208.02,208.15,207.4,207.58,26164.368689610248,208.02,208.15,207.4,207.58,26164.3687
2013-06-07 10:45:00,207.58,207.99,207.25,207.93,21170.33981109543,207.58,207.99,207.25,207.93,21170.3398
2013-06-07 10:50:00,208.02,208.06,207.17,207.17,20301.8130496146,208.02,208.06,207.17,207.17,20301.813
2013-06-07 10:55:00,207.19,207.49,206.98,207.47,20953.20812072522,207.19,207.49,206.98,207.47,20953.2081
2013-06-07 11:00:00,207.58,207.87,207.45,207.49,9662.360221474324,207.58,207.87,207.45,207.49,9662.3602
2013-06-07 11:05:00,207.65,207.95,207.64,207.64,10313.755292584952,207.65,207.95,207.64,207.64,10313.7553
2013-06-07 11:10:00,207.63,208.09,207.55,208.09,12050.80881554663,207.63,208.09,207.55,208.09,12050.8088
2013-06-07 11:15:00,208.05,208.46,207.94,208.34,16393.44262295082,208.05,208.46,207.94,208.34,16393.4426
2013-06-07 11:20:00,208.43,208.82,208.31,208.66,22038.86657257627,208.43,208.82,208.31,208.66,22038.8666
2013-06-07 11:25:00,208.71,208.83,208.51,208.7,18564.75952665292,208.71,208.83,208.51,208.7,18564.7595
2013-06-07 11:30:00,208.7,208.72,208.3,208.3,7708.175008142439,208.7,208.72,208.3,208.3,7708.175
2013-06-07 11:35:00,208.41,208.44,207.71,207.84,8685.267614808381,208.41,208.44,207.71,207.84,8685.2676
2013-06-07 11:40:00,207.73,208.12,207.71,208.12,17696.232765172077,207.73,208.12,207.71,208.12,17696.2328
2013-06-07 11:45:00,208.11,208.13,207.71,207.71,24753.012702203887,208.11,208.13,207.71,207.71,24753.0127
2013-06-07 11:50:00,207.84,208.04,207.77,207.86,10205.189447399847,207.84,208.04,207.77,207.86,10205.1894
2013-06-07 11:55:00,208.02,208.07,207.66,207.66,16393.44262295082,208.02,208.07,207.66,207.66,16393.4426
2013-06-07 12:00:00,207.72,207.78,207.27,207.35,9662.360221474324,207.72,207.78,207.27,207.35,9662.3602
2013-06-07 12:05:00,207.28,207.57,206.95,206.95,7165.345782216915,207.28,207.57,206.95,206.95,7165.3458
2013-06-07 12:10:00,206.98,207.19,206.91,207.06,9770.92606665943,206.98,207.19,206.91,207.06,9770.9261
2013-06-07 12:15:00,207.06,207.45,207.06,207.34,16936.271848876346,207.06,207.45,207.06,207.34,16936.2718
2013-06-07 12:20:00,207.32,207.65,207.32,207.51,7273.91162740202,207.32,207.65,207.32,207.51,7273.9116
2013-06-07 12:25:00,207.51,207.69,207.39,207.51,26381.50037998045,207.51,207.69,207.39,207.51,26381.5004
2013-06-07 12:30:00,207.6,207.9,207.49,207.59,13353.598957767888,207.6,207.9,207.49,207.59,13353.599
2013-06-07 12:35:00,207.68,207.69,207.39,207.55,8685.267614808381,207.68,207.69,207.39,207.55,8685.2676
2013-06-07 12:40:00,207.61,207.64,207.14,207.29,8902.399305178591,207.61,207.64,207.14,207.29,8902.3993
2013-06-07 12:45:00,207.39,207.51,207.1,207.51,5862.555639995658,207.39,207.51,207.1,207.51,5862.5556
2013-06-07 12:50:00,207.54,208.28,207.54,208.26,8142.438388882858,207.54,208.28,207.54,208.26,8142.4384
2013-06-07 12:55:00,208.3,208.3,207.87,207.87,6296.819020736077,208.3,208.3,207.87,207.87,6296.819
2013-06-07 13:00:00,207.93,208.23,207.82,207.98,7165.345782216915,207.93,208.23,207.82,207.98,7165.3458
2013-06-07 13:05:00,208.07,208.15,207.87,207.98,8251.004234067963,208.07,208.15,207.87,207.98,8251.0042
2013-06-07 13:10:00,207.98,208.19,207.86,208.12,21387.47150146564,207.98,208.19,207.86,208.12,21387.4715
2013-06-07 13:15:00,208.16,208.24,207.98,208.21,8359.570079253068,208.16,208.24,207.98,208.21,8359.5701
2013-06-07 13:20:00,208.18,208.21,207.86,207.86,9336.662685919013,208.18,208.21,207.86,207.86,9336.6627
2013-06-07 13:25:00,207.84,207.96,207.67,207.92,3908.370426663772,207.84,207.96,207.67,207.92,3908.3704
2013-06-07 13:30:00,208.04,208.24,207.91,207.91,3474.1070459233524,208.04,208.24,207.91,207.91,3474.107
2013-06-07 13:35:00,207.99,208.2,207.96,208.12,5971.121485180763,207.99,208.2,207.96,208.12,5971.1215
2013-06-07 13:40:00,208.11,208.14,207.86,207.96,8468.135924438173,208.11,208.14,207.86,207.96,8468.1359
2013-06-07 13:45:00,207.9,208.09,207.78,208.09,11182.282054065792,207.9,208.09,207.78,208.09,11182.2821
2013-06-07 13:50:00,208.08,208.14,207.91,207.99,34415.37292367821,208.08,208.14,207.91,207.99,34415.3729
2013-06-07 13:55:00,207.99,208.09,207.45,207.47,14982.086635544458,207.99,208.09,207.45,207.47,14982.0866
2013-06-07 14:00:00,207.45,207.83,207.45,207.74,17804.798610357182,207.45,207.83,207.45,207.74,17804.7986
2013-06-07 14:05:00,207.77,207.8,207.54,207.76,9445.228531104114,207.77,207.8,207.54,207.76,9445.2285
2013-06-07 14:10:00,207.75,207.87,207.59,207.87,3799.804581478667,207.75,207.87,207.59,207.87,3799.8046
2013-06-07 14:15:00,207.95,208.21,207.86,208.01,7491.043317772229,207.95,208.21,207.86,208.01,7491.0433
2013-06-07 14:20:00,208.02,208.09,207.29,207.29,6079.687330365867,208.02,208.09,207.29,207.29,6079.6873
2013-06-07 14:25:00,207.26,207.3,206.75,207.16,16284.876777765716,207.26,207.3,206.75,207.16,16284.8768
2013-06-07 14:30:00,207.04,207.44,206.89,207.38,10965.150363695582,207.04,207.44,206.89,207.38,10965.1504
2013-06-07 14:35:00,207.45,207.63,207.09,207.25,9553.79437628922,207.45,207.63,207.09,207.25,9553.7944
2013-06-07 14:40:00,207.24,207.36,207.08,207.25,14113.55987406362,207.24,207.36,207.08,207.25,14113.5599
2013-06-07 14:45:00,207.24,207.49,207.16,207.3,17370.535229616762,207.24,207.49,207.16,207.3,17370.5352
2013-06-07 14:50:00,207.28,207.7,207.28,207.44,6948.214091846705,207.28,207.7,207.28,207.44,6948.2141
2013-06-07 14:55:00,207.55,207.69,207.41,207.51,5211.160568885029,207.55,207.69,207.41,207.51,5211.1606
2013-06-07 15:00:00,207.56,207.56,207.17,207.39,8251.004234067963,207.56,207.56,207.17,207.39,8251.0042
2013-06-07 15:05:00,207.36,207.69,207.22,207.55,11942.242970361523,207.36,207.69,207.22,207.55,11942.243
2013-06-07 15:10:00,207.45,207.59,207.14,207.14,14982.086635544458,207.45,207.59,207.14,207.14,14982.0866
2013-06-07 15:15:00,207.19,207.45,207.15,207.3,19541.85213331886,207.19,207.45,207.15,207.3,19541.8521
2013-06-07 15:20:00,207.23,207.44,207.01,207.01,13136.467267397677,207.23,207.44,207.01,207.01,13136.4673
2013-06-07 15:25:00,207.08,207.29,207.07,207.08,8793.833459993486,207.08,207.29,207.07,207.08,8793.8335
2013-06-07 15:30:00,207.16,207.5,207.16,207.4,34958.202149603734,207.16,207.5,207.16,207.4,34958.2021
2013-06-07 15:35:00,207.29,207.51,206.98,207.01,25078.7102377592,207.29,207.51,206.98,207.01,25078.7102
2013-06-07 15:40:00,207.02,207.38,206.91,207.24,20410.37889479969,207.02,207.38,206.91,207.24,20410.3789
2013-06-07 15:45:00,207.36,207.38,207.0,207.24,34958.202149603734,207.36,207.38,207.0,207.24,34958.2021
2013-06-07 15:50:00,207.26,207.49,207.25,207.46,63185.32189773097,207.26,207.49,207.25,207.46,63185.3219
2013-06-07 15:55:00,207.47,207.49,206.98,207.27,74584.73564216698,207.47,207.49,206.98,207.27,74584.7356
2013-06-10 09:30:00,207.99,208.72,206.42,206.42,41906.41624145044,207.99,208.72,206.42,206.42,41906.4162
2013-06-10 09:35:00,206.33,206.88,205.91,206.17,81641.51557919879,206.33,206.88,205.91,206.17,81641.5156
2013-06-10 09:40:00,206.09,206.79,204.93,205.25,33329.71447182717,206.09,206.79,204.93,205.25,33329.7145
2013-06-10 09:45:00,205.46,205.46,204.06,204.06,30072.73911627402,205.46,205.46,204.06,204.06,30072.7391
2013-06-10 09:50:00,204.1,204.31,203.07,203.87,22364.564108131584,204.1,204.31,203.07,203.87,22364.5641
2013-06-10 09:55:00,203.8,204.87,203.61,204.87,27141.4612962762,203.8,204.87,203.61,204.87,27141.4613
2013-06-10 10:00:00,205.0,205.13,204.13,205.02,10205.189447399847,205.0,205.13,204.13,205.02,10205.1894
2013-06-10 10:05:00,204.98,205.13,203.91,204.16,13570.730648138097,204.98,205.13,203.91,204.16,13570.7306
2013-06-10 10:10:00,204.22,204.64,204.13,204.5,10965.150363695582,204.22,204.64,204.13,204.5,10965.1504
2013-06-10 10:15:00,204.6,205.07,204.55,205.07,5319.726414070134,204.6,205.07,204.55,205.07,5319.7264
2013-06-10 10:20:00,205.0,205.63,204.75,205.63,15524.915861469985,205.0,205.63,204.75,205.63,15524.9159
2013-06-10 10:25:00,205.5,205.67,205.33,205.41,7273.91162740202,205.5,205.67,205.33,205.41,7273.9116
2013-06-10 10:30:00,205.54,205.84,205.29,205.56,14439.257409618936,205.54,205.84,205.29,205.56,14439.2574
2013-06-10 10:35:00,205.49,205.95,205.45,205.95,4776.89718814461,205.49,205.95,205.45,205.95,4776.8972
2013-06-10 10:40:00,205.85,206.31,205.72,206.14,5319.726414070134,205.85,206.31,205.72,206.14,5319.7264
2013-06-10 10:45:00,206.14,206.16,205.78,205.99,9553.79437628922,206.14,206.16,205.78,205.99,9553.7944
2013-06-10 10:50:00,205.89,206.25,205.89,206.1,5645.423949625448,205.89,206.25,205.89,206.1,5645.4239
2013-06-10 10:55:00,205.99,205.99,205.41,205.81,9445.228531104114,205.99,205.99,205.41,205.81,9445.2285
2013-06-10 11:00:00,205.79,205.95,205.41,205.47,15742.04755184019,205.79,205.95,205.41,205.47,15742.0476
2013-06-10 11:05:00,205.4,205.76,205.4,205.49,4559.7654977744005,205.4,205.76,205.4,205.49,4559.7655
2013-06-10 11:10:00,205.42,205.85,205.42,205.75,13245.033112582782,205.42,205.85,205.42,205.75,13245.0331
2013-06-10 11:15:00,205.73,205.82,205.18,205.48,19650.417978503963,205.73,205.82,205.18,205.48,19650.418
2013-06-10 11:20:00,205.46,205.46,204.91,204.91,15850.613397025296,205.46,205.46,204.91,204.91,15850.6134
2013-06-10 11:25:00,204.97,205.41,204.91,204.99,10096.623602214744,204.97,205.41,204.91,204.99,10096.6236
2013-06-10 11:30:00,205.0,205.2,204.64,204.78,7491.043317772229,205.0,205.2,204.64,204.78,7491.0433
2013-06-10 11:35:00,204.69,204.97,204.68,204.72,12593.638041472152,204.69,204.97,204.68,204.72,12593.638
2013-06-10 11:40:00,204.85,204.97,204.71,204.95,8685.267614808381,204.85,204.97,204.71,204.95,8685.2676
2013-06-10 11:45:00,204.96,205.1,204.74,204.94,21387.47150146564,204.96,205.1,204.74,204.94,21387.4715
2013-06-10 11:50:00,204.97,205.29,204.61,204.96,8685.267614808381,204.97,205.29,204.61,204.96,8685.2676
2013-06-10 11:55:00,205.06,205.2,204.69,204.99,12376.506351101943,205.06,205.2,204.69,204.99,12376.5064
2013-06-10 12:00:00,205.17,205.3,204.95,205.29,15633.481706655088,205.17,205.3,204.95,205.29,15633.4817
2013-06-10 12:05:00,205.35,205.42,205.07,205.07,5645.423949625448,205.35,205.42,205.07,205.07,5645.4239
2013-06-10 12:10:00,205.14,205.15,204.91,205.15,12593.638041472152,205.14,205.15,204.91,205.15,12593.638
2013-06-10 12:15:00,205.16,205.4,205.13,205.29,2171.316903702096,205.16,205.4,205.13,205.29,2171.3169
2013-06-10 12:20:00,205.35,205.56,205.19,205.3,11616.54543480621,205.35,205.56,205.19,205.3,11616.5454
2013-06-10 12:25:00,205.28,205.49,205.0,205.0,5536.858104440344,205.28,205.49,205.0,205.0,5536.8581
2013-06-10 12:30:00,205.08,205.08,204.74,204.9,8359.570079253068,205.08,205.08,204.74,204.9,8359.5701
2013-06-10 12:35:00,204.65,204.94,204.62,204.79,5862.555639995658,204.65,204.94,204.62,204.79,5862.5556
2013-06-10 12:40:00,204.73,204.73,204.13,204.22,9336.662685919013,204.73,204.73,204.13,204.22,9336.6627
2013-06-10 12:45:00,204.28,204.51,204.28,204.46,4342.633807404191,204.28,204.51,204.28,204.46,4342.6338
2013-06-10 12:50:00,204.35,204.35,203.88,203.93,14873.520790359353,204.35,204.35,203.88,203.93,14873.5208
2013-06-10 12:55:00,203.85,204.09,203.77,203.92,15090.652480729565,203.85,204.09,203.77,203.92,15090.6525
2013-06-10 13:00:00,203.96,204.15,203.84,204.12,6079.687330365867,203.96,204.15,203.84,204.12,6079.6873
2013-06-10 13:05:00,204.07,204.36,204.04,204.36,5536.858104440344,204.07,204.36,204.04,204.36,5536.8581
2013-06-10 13:10:00,204.43,204.43,203.8,203.94,8902.399305178591,204.43,204.43,203.8,203.94,8902.3993
2013-06-10 13:15:00,203.89,204.19,203.79,204.12,8576.701769623276,203.89,204.19,203.79,204.12,8576.7018
2013-06-10 13:20:00,204.17,204.3,203.82,203.82,3691.2387362935615,204.17,204.3,203.82,203.82,3691.2387
2013-06-10 13:25:00,203.91,204.33,203.89,204.19,8685.267614808381,203.91,204.33,203.89,204.19,8685.2676
2013-06-10 13:30:00,204.21,204.23,203.79,204.23,25621.539463684727,204.21,204.23,203.79,204.23,25621.5395
2013-06-10 13:35:00,204.16,204.19,203.46,203.67,12593.638041472152,204.16,204.19,203.46,203.67,12593.638
2013-06-10 13:40:00,203.6,204.19,203.56,204.12,7925.306698512648,203.6,204.19,203.56,204.12,7925.3067
2013-06-10 13:45:00,204.02,204.12,203.94,203.98,7165.345782216915,204.02,204.12,203.94,203.98,7165.3458
2013-06-10 13:50:00,204.01,204.32,203.99,204.27,9662.360221474324,204.01,204.32,203.99,204.27,9662.3602
2013-06-10 13:55:00,204.17,204.36,204.08,204.33,9879.491911844534,204.17,204.36,204.08,204.33,9879.4919
2013-06-10 14:00:00,204.28,204.28,203.95,203.98,10096.623602214744,204.28,204.28,203.95,203.98,10096.6236
2013-06-10 14:05:00,203.91,204.22,203.89,204.06,6839.648246661601,203.91,204.22,203.89,204.06,6839.6482
2013-06-10 14:10:00,204.01,204.07,203.52,204.03,9553.79437628922,204.01,204.07,203.52,204.03,9553.7944
2013-06-10 14:15:00,204.1,204.14,203.84,203.87,7491.043317772229,204.1,204.14,203.84,203.87,7491.0433
2013-06-10 14:20:00,203.98,204.13,203.78,204.01,6622.516556291391,203.98,204.13,203.78,204.01,6622.5166
2013-06-10 14:25:00,204.01,204.53,204.0,204.53,2822.711974812724,204.01,204.53,204.0,204.53,2822.712
2013-06-10 14:30:00,204.53,204.8,204.38,204.59,13462.164802952992,204.53,204.8,204.38,204.59,13462.1648
2013-06-10 14:35:00,204.57,204.7,204.38,204.38,7599.609162957334,204.57,204.7,204.38,204.38,7599.6092
2013-06-10 14:40:00,204.47,204.57,204.24,204.28,9988.05775702964,204.47,204.57,204.24,204.28,9988.0578
2013-06-10 14:45:00,204.41,204.65,204.31,204.65,19541.85213331886,204.41,204.65,204.31,204.65,19541.8521
2013-06-10 14:50:00,204.6,204.69,204.54,204.54,7056.77993703181,204.6,204.69,204.54,204.54,7056.7799
2013-06-10 14:55:00,204.59,205.0,204.57,204.82,7056.77993703181,204.59,205.0,204.57,204.82,7056.7799
2013-06-10 15:00:00,204.83,204.91,204.5,204.71,8033.872543697753,204.83,204.91,204.5,204.71,8033.8725
2013-06-10 15:05:00,204.71,205.29,204.59,205.29,10313.755292584952,204.71,205.29,204.59,205.29,10313.7553
2013-06-10 15:10:00,205.25,205.27,204.8,204.85,8033.872543697753,205.25,205.27,204.8,204.85,8033.8725
2013-06-10 15:15:00,204.89,204.96,204.53,204.9,14982.086635544458,204.89,204.96,204.53,204.9,14982.0866
2013-06-10 15:20:00,204.93,204.99,204.53,204.59,17804.798610357182,204.93,204.99,204.53,204.59,17804.7986
2013-06-10 15:25:00,204.68,204.71,204.38,204.52,8468.135924438173,204.68,204.71,204.38,204.52,8468.1359
2013-06-10 15:30:00,204.65,204.9,204.54,204.82,9119.5309955488,204.65,204.9,204.54,204.82,9119.531
2013-06-10 15:35:00,204.82,204.88,204.69,204.73,6513.950711106286,204.82,204.88,204.69,204.73,6513.9507
2013-06-10 15:40:00,204.71,204.74,204.55,204.63,13787.862338508306,204.71,204.74,204.55,204.63,13787.8623
2013-06-10 15:45:00,204.61,204.64,204.3,204.45,24535.88101183368,204.61,204.64,204.3,204.45,24535.881
2013-06-10 15:50:00,204.41,204.53,204.31,204.41,26598.632070350668,204.41,204.53,204.31,204.41,26598.6321
2013-06-10 15:55:00,204.48,204.62,204.31,204.58,24970.144392574097,204.48,204.62,204.31,204.58,24970.1444
2013-06-11 09:30:00,202.29,202.63,201.09,202.17,79253.06698512648,202.29,202.63,201.09,202.17,79253.067
2013-06-11 09:35:00,202.24,202.91,201.96,202.45,51134.51308218435,202.24,202.91,201.96,202.45,51134.5131
2013-06-11 09:40:00,202.47,203.55,202.46,202.72,27901.422212571924,202.47,203.55,202.46,202.72,27901.4222
2013-06-11 09:45:00,202.58,203.56,202.4,203.54,26381.50037998045,202.58,203.56,202.4,203.54,26381.5004
2013-06-11 09:50:00,203.44,204.07,202.82,202.96,18021.930300727392,203.44,204.07,202.82,202.96,18021.9303
2013-06-11 09:55:00,203.11,203.11,202.54,202.61,9336.662685919013,203.11,203.11,202.54,202.61,9336.6627
2013-06-11 10:00:00,202.73,203.66,202.54,202.92,22907.393334057106,202.73,203.66,202.54,202.92,22907.3933
2013-06-11 10:05:00,202.93,203.54,202.47,202.5,22473.12995331669,202.93,203.54,202.47,202.5,22473.13
2013-06-11 10:10:00,202.52,202.58,201.99,202.04,21930.300727391164,202.52,202.58,201.99,202.04,21930.3007
2013-06-11 10:15:00,202.24,202.92,201.99,202.61,11399.413744436,202.24,202.92,201.99,202.61,11399.4137
2013-06-11 10:20:00,202.59,203.2,202.3,203.2,15850.613397025296,202.59,203.2,202.3,203.2,15850.6134
2013-06-11 10:25:00,203.24,203.83,203.03,203.53,24210.18347627836,203.24,203.83,203.03,203.53,24210.1835
2013-06-11 10:30:00,203.53,203.72,203.41,203.57,32786.88524590164,203.53,203.72,203.41,203.57,32786.8852
2013-06-11 10:35:00,203.7,204.33,203.63,204.33,12485.072196287048,203.7,204.33,203.63,204.33,12485.0722
2013-06-11 10:40:00,204.26,204.47,203.86,204.24,15307.784171099773,204.26,204.47,203.86,204.24,15307.7842
2013-06-11 10:45:00,204.33,204.38,203.87,204.31,9445.228531104114,204.33,204.38,203.87,204.31,9445.2285
2013-06-11 10:50:00,204.2,204.38,203.9,203.96,19758.98382368907,204.2,204.38,203.9,203.96,19758.9838
2013-06-11 10:55:00,203.94,204.41,203.75,204.24,7599.609162957334,203.94,204.41,203.75,204.24,7599.6092
2013-06-11 11:00:00,204.27,204.64,204.17,204.44,25187.276082944307,204.27,204.64,204.17,204.44,25187.2761
2013-06-11 11:05:00,204.5,204.82,204.27,204.57,31158.39756812507,204.5,204.82,204.27,204.57,31158.3976
2013-06-11 11:10:00,204.57,204.93,204.51,204.59,17587.666919986972,204.57,204.93,204.51,204.59,17587.6669
2013-06-11 11:15:00,204.59,205.29,204.47,204.74,15307.784171099773,204.59,205.29,204.47,204.74,15307.7842
2013-06-11 11:20:00,204.74,204.89,204.3,204.49,23450.22255998263,204.74,204.89,204.3,204.49,23450.2226
2013-06-11 11:25:00,204.62,204.75,204.59,204.71,41580.71870589512,204.62,204.75,204.59,204.71,41580.7187
2013-06-11 11:30:00,204.71,205.05,204.54,204.78,16067.745087395506,204.71,205.05,204.54,204.78,16067.7451
2013-06-11 11:35:00,204.7,204.73,204.44,204.44,8902.399305178591,204.7,204.73,204.44,204.44,8902.3993
2013-06-11 11:40:00,204.62,204.82,204.4,204.48,15524.915861469985,204.62,204.82,204.4,204.48,15524.9159
2013-06-11 11:45:00,204.54,204.86,204.47,204.61,6513.950711106286,204.54,204.86,204.47,204.61,6513.9507
2013-06-11 11:50:00,204.71,204.84,204.06,204.25,13353.598957767888,204.71,204.84,204.06,204.25,13353.599
2013-06-11 11:55:00,204.3,204.56,204.03,204.07,13896.42818369341,204.3,204.56,204.03,204.07,13896.4282
2013-06-11 12:00:00,204.24,204.6,204.02,204.53,8902.399305178591,204.24,204.6,204.02,204.53,8902.3993
2013-06-11 12:05:00,204.61,205.01,204.52,205.01,6296.819020736077,204.61,205.01,204.52,205.01,6296.819
2013-06-11 12:10:00,204.98,205.13,204.71,204.71,3799.804581478667,204.98,205.13,204.71,204.71,3799.8046
2013-06-11 12:15:00,204.83,204.9,204.47,204.47,6839.648246661601,204.83,204.9,204.47,204.47,6839.6482
2013-06-11 12:20:00,204.61,204.87,204.54,204.76,24970.144392574097,204.61,204.87,204.54,204.76,24970.1444
2013-06-11 12:25:00,204.91,205.53,204.71,205.48,10422.321137770055,204.91,205.53,204.71,205.48,10422.3211
2013-06-11 12:30:00,205.56,205.58,205.08,205.3,6948.214091846705,205.56,205.58,205.08,205.3,6948.2141
2013-06-11 12:35:00,205.21,205.32,204.99,205.11,4234.067962219086,205.21,205.32,204.99,205.11,4234.068
2013-06-11 12:40:00,205.24,205.79,205.23,205.78,9770.92606665943,205.24,205.79,205.23,205.78,9770.9261
2013-06-11 12:45:00,205.78,205.78,205.38,205.52,4451.199652589296,205.78,205.78,205.38,205.52,4451.1997
2013-06-11 12:50:00,205.59,205.7,205.03,205.08,4125.502117033981,205.59,205.7,205.03,205.08,4125.5021
2013-06-11 12:55:00,205.04,205.44,205.04,205.3,5102.5947236999245,205.04,205.44,205.04,205.3,5102.5947
2013-06-11 13:00:00,205.37,205.42,205.16,205.35,3039.8436651829334,205.37,205.42,205.16,205.35,3039.8437
2013-06-11 13:05:00,205.46,205.62,205.18,205.18,31918.3584844208,205.46,205.62,205.18,205.18,31918.3585
2013-06-11 13:10:00,205.41,205.44,205.09,205.13,15524.915861469985,205.41,205.44,205.09,205.13,15524.9159
2013-06-11 13:15:00,205.19,205.41,204.94,204.97,9119.5309955488,205.19,205.41,204.94,204.97,9119.531
2013-06-11 13:20:00,205.1,205.1,204.7,204.78,14656.389099989145,205.1,205.1,204.7,204.78,14656.3891
2013-06-11 13:25:00,204.78,204.96,204.31,204.31,30615.568342199545,204.78,204.96,204.31,204.31,30615.5683
2013-06-11 13:30:00,204.36,204.36,203.66,203.66,11833.67712517642,204.36,204.36,203.66,203.66,11833.6771
2013-06-11 13:35:00,203.67,203.93,203.62,203.83,8793.833459993486,203.67,203.93,203.62,203.83,8793.8335
2013-06-11 13:40:00,203.81,203.86,203.42,203.69,4125.502117033981,203.81,203.86,203.42,203.69,4125.5021
2013-06-11 13:45:00,203.69,204.0,203.69,203.75,3365.541200738248,203.69,204.0,203.69,203.75,3365.5412
2013-06-11 13:50:00,203.67,203.97,203.54,203.54,4994.02887851482,203.67,203.97,203.54,203.54,4994.0289
2013-06-11 13:55:00,203.55,203.74,203.19,203.19,6839.648246661601,203.55,203.74,203.19,203.19,6839.6482
2013-06-11 14:00:00,203.12,203.32,202.95,203.16,6513.950711106286,203.12,203.32,202.95,203.16,6513.9507
2013-06-11 14:05:00,203.19,203.56,203.07,203.42,6079.687330365867,203.19,203.56,203.07,203.42,6079.6873
2013-06-11 14:10:00,203.38,203.77,203.15,203.69,9119.5309955488,203.38,203.77,203.15,203.69,9119.531
2013-06-11 14:15:00,203.59,204.19,203.59,204.14,11725.111279991315,203.59,204.19,203.59,204.14,11725.1113
2013-06-11 14:20:00,204.19,204.52,204.08,204.43,4776.89718814461,204.19,204.52,204.08,204.43,4776.8972
2013-06-11 14:25:00,204.45,204.53,204.1,204.45,5645.423949625448,204.45,204.53,204.1,204.45,5645.4239
2013-06-11 14:30:00,204.51,205.16,204.3,204.82,21061.773965910324,204.51,205.16,204.3,204.82,21061.774
2013-06-11 14:35:00,204.9,205.36,204.79,204.89,6405.384865921182,204.9,205.36,204.79,204.89,6405.3849
2013-06-11 14:40:00,205.03,205.22,204.86,204.95,16502.008468135926,205.03,205.22,204.86,204.95,16502.0085
2013-06-11 14:45:00,205.06,205.2,204.99,205.18,38106.61165997177,205.06,205.2,204.99,205.18,38106.6117
2013-06-11 14:50:00,205.21,205.29,205.01,205.25,7491.043317772229,205.21,205.29,205.01,205.25,7491.0433
2013-06-11 14:55:00,205.29,206.53,205.24,206.38,27901.422212571924,205.29,206.53,205.24,206.38,27901.4222
2013-06-11 15:00:00,206.35,206.92,206.26,206.76,44620.562371078064,206.35,206.92,206.26,206.76,44620.5624
2013-06-11 15:05:00,206.66,207.25,206.66,206.86,22038.86657257627,206.66,207.25,206.66,206.86,22038.8666
2013-06-11 15:10:00,206.71,206.85,206.34,206.78,21061.773965910324,206.71,206.85,206.34,206.78,21061.774
2013-06-11 15:15:00,206.79,206.79,206.36,206.69,9010.965150363696,206.79,206.79,206.36,206.69,9010.9652
2013-06-11 15:20:00,206.69,206.79,206.25,206.79,18021.930300727392,206.69,206.79,206.25,206.79,18021.9303
2013-06-11 15:25:00,206.78,207.08,206.32,206.4,17696.232765172077,206.78,207.08,206.32,206.4,17696.2328
2013-06-11 15:30:00,206.34,206.56,205.81,206.02,18999.022907393333,206.34,206.56,205.81,206.02,18999.0229
2013-06-11 15:35:00,206.03,206.31,205.82,206.06,14656.389099989145,206.03,206.31,205.82,206.06,14656.3891
2013-06-11 15:40:00,206.06,206.06,205.38,205.46,17261.969384431657,206.06,206.06,205.38,205.46,17261.9694
2013-06-11 15:45:00,205.41,205.64,205.12,205.64,34306.807078493104,205.41,205.64,205.12,205.64,34306.8071
2013-06-11 15:50:00,205.61,205.77,205.41,205.56,38432.30919552709,205.61,205.77,205.41,205.56,38432.3092
2013-06-11 15:55:00,205.43,205.61,205.19,205.52,43426.33807404191,205.43,205.61,205.19,205.52,43426.3381
2013-06-12 09:30:00,200.52,201.09,199.17,200.79,118445.3370969493,200.52,201.09,199.17,200.79,118445.3371
2013-06-12 09:35:00,200.27,201.63,199.34,199.77,92172.40256215396,200.27,201.63,199.34,199.77,92172.4026
2013-06-12 09:40:00,199.74,200.8,199.73,200.48,58299.85886440126,199.74,200.8,199.73,200.48,58299.8589
2013-06-12 09:45:00,200.49,200.6,199.22,199.22,21387.47150146564,200.49,200.6,199.22,199.22,21387.4715
2013-06-12 09:50:00,199.3,200.28,199.05,200.04,46574.747584409946,199.3,200.28,199.05,200.04,46574.7476
2013-06-12 09:55:00,199.93,200.18,199.8,199.91,18781.891217023127,199.93,200.18,199.8,199.91,18781.8912
2013-06-12 10:00:00,199.9,200.11,199.19,199.25,43860.60145478233,199.9,200.11,199.19,199.25,43860.6015
2013-06-12 10:05:00,199.33,199.88,199.11,199.69,19541.85213331886,199.33,199.88,199.11,199.69,19541.8521
2013-06-12 10:10:00,199.51,199.88,199.34,199.64,21278.90565628053,199.51,199.88,199.34,199.64,21278.9057
2013-06-12 10:15:00,199.53,199.84,199.14,199.21,33221.14862664206,199.53,199.84,199.14,199.21,33221.1486
2013-06-12 10:20:00,199.23,199.52,199.09,199.24,18999.022907393333,199.23,199.52,199.09,199.24,18999.0229
2013-06-12 10:25:00,199.22,199.62,199.17,199.45,25730.10530886983,199.22,199.62,199.17,199.45,25730.1053
2013-06-12 10:30:00,199.59,199.59,198.61,198.61,29638.4757355336,199.59,199.59,198.61,198.61,29638.4757
2013-06-12 10:35:00,198.52,198.7,197.31,197.31,41146.45532515471,198.52,198.7,197.31,197.31,41146.4553
2013-06-12 10:40:00,197.31,197.58,195.64,196.0,116816.84941917274,197.31,197.58,195.64,196.0,116816.8494
2013-06-12 10:45:00,196.04,196.38,194.41,195.11,58516.99055477147,196.04,196.38,194.41,195.11,58516.9906
2013-06-12 10:50:00,195.04,195.13,192.17,192.58,129627.6191510151,195.04,195.13,192.17,192.58,129627.6192
2013-06-12 10:55:00,192.62,194.33,191.67,194.25,115948.3226576919,192.62,194.33,191.67,194.25,115948.3227
2013-06-12 11:00:00,194.35,195.27,194.15,195.27,61665.40006513951,194.35,195.27,194.15,195.27,61665.4001
2013-06-12 11:05:00,195.26,195.49,194.74,194.79,50483.11801107372,195.26,195.49,194.74,194.79,50483.118
2013-06-12 11:10:00,194.9,194.98,193.47,194.49,32461.187710346327,194.9,194.98,193.47,194.49,32461.1877
2013-06-12 11:15:00,194.38,194.63,193.86,194.36,33112.58278145696,194.38,194.63,193.86,194.36,33112.5828
2013-06-12 11:20:00,194.26,194.33,193.84,193.98,23884.48594072305,194.26,194.33,193.84,193.98,23884.4859
2013-06-12 11:25:00,193.94,194.0,192.6,192.68,30941.26587775486,193.94,194.0,192.6,192.68,30941.2659
2013-06-12 11:30:00,192.78,193.25,192.51,192.77,30941.26587775486,192.78,193.25,192.51,192.77,30941.2659
2013-06-12 11:35:00,192.74,193.34,192.1,192.12,21061.773965910324,192.74,193.34,192.1,192.12,21061.774
2013-06-12 11:40:00,192.29,192.7,192.12,192.21,22038.86657257627,192.29,192.7,192.12,192.21,22038.8666
2013-06-12 11:45:00,192.25,192.32,191.79,192.28,43969.16729996744,192.25,192.32,191.79,192.28,43969.1673
2013-06-12 11:50:00,192.22,192.22,191.14,191.27,47986.10357181631,192.22,192.22,191.14,191.27,47986.1036
2013-06-12 11:55:00,191.32,191.37,190.84,190.92,44511.99652589296,191.32,191.37,190.84,190.92,44511.9965
2013-06-12 12:00:00,190.96,191.16,190.69,190.85,45380.52328737379,190.96,191.16,190.69,190.85,45380.5233
2013-06-12 12:05:00,190.9,191.31,190.77,190.92,27141.4612962762,190.9,191.31,190.77,190.92,27141.4613
2013-06-12 12:10:00,191.06,191.13,189.16,189.52,71219.19444142873,191.06,191.13,189.16,189.52,71219.1944
2013-06-12 12:15:00,189.55,189.75,188.01,188.75,82944.30572142004,189.55,189.75,188.01,188.75,82944.3057
2013-06-12 12:20:00,188.77,189.73,188.6,189.48,51677.34230810987,188.77,189.73,188.6,189.48,51677.3423
2013-06-12 12:25:00,189.48,190.43,189.47,189.86,42883.508848116384,189.48,190.43,189.47,189.86,42883.5088
2013-06-12 12:30:00,189.79,190.58,189.71,190.06,33655.41200738248,189.79,190.58,189.71,190.06,33655.412
2013-06-12 12:35:00,190.32,190.33,189.93,190.1,17696.232765172077,190.32,190.33,189.93,190.1,17696.2328
2013-06-12 12:40:00,190.12,190.36,189.58,190.15,17696.232765172077,190.12,190.36,189.58,190.15,17696.2328
2013-06-12 12:45:00,190.38,191.0,190.31,190.62,18564.75952665292,190.38,191.0,190.31,190.62,18564.7595
2013-06-12 12:50:00,190.57,190.85,190.42,190.62,26055.802844425143,190.57,190.85,190.42,190.62,26055.8028
2013-06-12 12:55:00,190.56,191.11,190.56,190.73,10639.452828140267,190.56,191.11,190.56,190.73,10639.4528
2013-06-12 13:00:00,190.78,191.09,190.27,190.85,13679.296493323202,190.78,191.09,190.27,190.85,13679.2965
2013-06-12 13:05:00,190.73,191.98,190.72,191.83,23558.788405167736,190.73,191.98,190.72,191.83,23558.7884
2013-06-12 13:10:00,191.96,192.21,191.71,192.2,27032.895451091088,191.96,192.21,191.71,192.2,27032.8955
2013-06-12 13:15:00,192.19,192.75,192.1,192.46,29855.60742590381,192.19,192.75,192.1,192.46,29855.6074
2013-06-12 13:20:00,192.58,192.8,191.64,191.97,24644.446857018786,192.58,192.8,191.64,191.97,24644.4469
2013-06-12 13:25:00,191.79,192.46,191.75,192.1,7056.77993703181,191.79,192.46,191.75,192.1,7056.7799
2013-06-12 13:30:00,191.84,192.66,191.64,191.69,18130.496145912497,191.84,192.66,191.64,191.69,18130.4961
2013-06-12 13:35:00,191.6,192.17,191.5,191.81,14330.69156443383,191.6,192.17,191.5,191.81,14330.6916
2013-06-12 13:40:00,191.8,192.33,191.59,192.33,26272.93453479536,191.8,192.33,191.59,192.33,26272.9345
2013-06-12 13:45:00,192.38,192.45,192.17,192.41,11073.716208880687,192.38,192.45,192.17,192.41,11073.7162
2013-06-12 13:50:00,192.45,192.69,192.04,192.65,18673.325371838026,192.45,192.69,192.04,192.65,18673.3254
2013-06-12 13:55:00,192.68,192.68,192.22,192.51,18239.0619910976,192.68,192.68,192.22,192.51,18239.062
2013-06-12 14:00:00,192.64,193.12,192.51,192.64,20844.642275540114,192.64,193.12,192.51,192.64,20844.6423
2013-06-12 14:05:00,192.62,192.62,191.92,192.23,18456.19368146781,192.62,192.62,191.92,192.23,18456.1937
2013-06-12 14:10:00,192.25,192.33,191.68,191.98,22038.86657257627,192.25,192.33,191.68,191.98,22038.8666
2013-06-12 14:15:00,191.87,192.07,191.34,191.73,15959.1792422104,191.87,192.07,191.34,191.73,15959.1792
2013-06-12 14:20:00,191.74,192.53,191.74,192.42,20844.642275540114,191.74,192.53,191.74,192.42,20844.6423
2013-06-12 14:25:00,192.31,192.38,192.1,192.28,11725.111279991315,192.31,192.38,192.1,192.28,11725.1113
2013-06-12 14:30:00,192.26,192.8,192.24,192.8,25187.276082944307,192.26,192.8,192.24,192.8,25187.2761
2013-06-12 14:35:00,192.76,192.86,192.62,192.69,11073.716208880687,192.76,192.86,192.62,192.69,11073.7162
2013-06-12 14:40:00,192.66,193.35,192.66,192.9,22147.43241776137,192.66,193.35,192.66,192.9,22147.4324
2013-06-12 14:45:00,192.85,193.13,192.35,192.49,21604.60319183585,192.85,193.13,192.35,192.49,21604.6032
2013-06-12 14:50:00,192.52,192.87,192.52,192.75,22255.99826294648,192.52,192.87,192.52,192.75,22255.9983
2013-06-12 14:55:00,192.75,192.83,192.36,192.48,19650.417978503963,192.75,192.83,192.36,192.48,19650.418
2013-06-12 15:00:00,192.47,192.49,191.72,191.99,30181.304961459125,192.47,192.49,191.72,191.99,30181.305
2013-06-12 15:05:00,191.88,192.13,191.68,191.76,25838.671154054937,191.88,192.13,191.68,191.76,25838.6712
2013-06-12 15:10:00,191.81,192.14,191.68,191.9,34632.50461404842,191.81,192.14,191.68,191.9,34632.5046
2013-06-12 15:15:00,191.86,191.96,191.17,191.83,37998.04581478667,191.86,191.96,191.17,191.83,37998.0458
2013-06-12 15:20:00,191.74,191.87,191.44,191.59,42449.24546737597,191.74,191.87,191.44,191.59,42449.2455
2013-06-12 15:25:00,191.65,191.65,191.15,191.28,20518.944739984803,191.65,191.65,191.15,191.28,20518.9447
2013-06-12 15:30:00,191.27,191.4,190.93,191.17,44403.430680707854,191.27,191.4,190.93,191.17,44403.4307
2013-06-12 15:35:00,191.05,191.58,191.05,191.31,29095.64650960808,191.05,191.58,191.05,191.31,29095.6465
2013-06-12 15:40:00,191.43,191.55,191.24,191.36,26707.197915535773,191.43,191.55,191.24,191.36,26707.1979
2013-06-12 15:45:00,191.4,191.7,191.33,191.45,36478.1239821952,191.4,191.7,191.33,191.45,36478.124
2013-06-12 15:50:00,191.48,191.52,190.83,191.12,61882.53175550972,191.48,191.52,190.83,191.12,61882.5318
2013-06-12 15:55:00,191.06,191.17,189.92,190.27,125827.81456953642,191.06,191.17,189.92,190.27,125827.8146
2013-06-13 09:30:00,189.62,190.21,189.3,189.89,37889.47996960156,189.62,190.21,189.3,189.89,37889.48
2013-06-13 09:35:00,189.74,190.01,188.42,189.58,55694.27857995874,189.74,190.01,188.42,189.58,55694.2786
2013-06-13 09:40:00,189.64,190.88,189.39,190.44,99554.88003474109,189.64,190.88,189.39,190.44,99554.88
2013-06-13 09:45:00,190.35,191.31,190.32,191.28,49940.288785148194,190.35,191.31,190.32,191.28,49940.2888
2013-06-13 09:50:00,191.06,191.06,190.32,190.85,22690.261643686896,191.06,191.06,190.32,190.85,22690.2616
2013-06-13 09:55:00,190.72,191.88,190.43,191.13,26164.368689610248,190.72,191.88,190.43,191.13,26164.3687
2013-06-13 10:00:00,191.58,191.65,191.09,191.45,14656.389099989145,191.58,191.65,191.09,191.45,14656.3891
2013-06-13 10:05:00,191.38,191.46,190.93,190.95,36260.992291824994,191.38,191.46,190.93,190.95,36260.9923
2013-06-13 10:10:00,190.95,191.1,189.94,189.94,62968.19020736076,190.95,191.1,189.94,189.94,62968.1902
2013-06-13 10:15:00,190.11,190.75,190.07,190.4,40712.19194441429,190.11,190.75,190.07,190.4,40712.1919
2013-06-13 10:20:00,190.33,190.78,190.01,190.67,18890.45706220823,190.33,190.78,190.01,190.67,18890.4571
2013-06-13 10:25:00,190.76,193.11,190.72,192.67,31049.831722939965,190.76,193.11,190.72,192.67,31049.8317
2013-06-13 10:30:00,192.69,193.4,192.37,192.98,25187.276082944307,192.69,193.4,192.37,192.98,25187.2761
2013-06-13 10:35:00,193.01,193.98,193.01,193.6,23993.05178590816,193.01,193.98,193.01,193.6,23993.0518
2013-06-13 10:40:00,193.72,193.85,193.08,193.85,24644.446857018786,193.72,193.85,193.08,193.85,24644.4469
2013-06-13 10:45:00,193.76,194.17,193.28,193.37,31049.831722939965,193.76,194.17,193.28,193.37,31049.8317
2013-06-13 10:50:00,193.26,193.43,192.83,192.9,37455.21658886115,193.26,193.43,192.83,192.9,37455.2166
2013-06-13 10:55:00,192.88,192.95,192.33,192.57,31592.660948865487,192.88,192.95,192.33,192.57,31592.6609
2013-06-13 11:00:00,192.7,193.34,192.68,193.29,21387.47150146564,192.7,193.34,192.68,193.29,21387.4715
2013-06-13 11:05:00,193.2,193.31,192.58,193.15,19867.549668874173,193.2,193.31,192.58,193.15,19867.5497
2013-06-13 11:10:00,193.23,193.42,193.03,193.26,13353.598957767888,193.23,193.42,193.03,193.26,13353.599
2013-06-13 11:15:00,193.28,193.28,192.89,192.97,12702.203886657258,193.28,193.28,192.89,192.97,12702.2039
2013-06-13 11:20:00,193.01,193.29,192.8,193.29,9553.79437628922,193.01,193.29,192.8,193.29,9553.7944
2013-06-13 11:25:00,193.13,193.34,193.06,193.32,16827.70600369124,193.13,193.34,193.06,193.32,16827.706
2013-06-13 11:30:00,193.23,193.31,192.95,193.15,17587.666919986972,193.23,193.31,192.95,193.15,17587.6669
2013-06-13 11:35:00,193.33,193.73,193.16,193.71,28987.08066442297,193.33,193.73,193.16,193.71,28987.0807
2013-06-13 11:40:00,193.69,194.13,193.5,193.57,22255.99826294648,193.69,194.13,193.5,193.57,22255.9983
2013-06-13 11:45:00,193.58,193.65,193.3,193.59,27467.158831831508,193.58,193.65,193.3,193.59,27467.1588
2013-06-13 11:50:00,193.72,193.77,193.51,193.62,17479.101074801867,193.72,193.77,193.51,193.62,17479.1011
2013-06-13 11:55:00,193.62,193.88,193.57,193.86,12485.072196287048,193.62,193.88,193.57,193.86,12485.0722
2013-06-13 12:00:00,193.84,194.23,193.82,194.08,25078.7102377592,193.84,194.23,193.82,194.08,25078.7102
2013-06-13 12:05:00,194.08,194.17,193.73,194.16,23341.65671479753,194.08,194.17,193.73,194.16,23341.6567
2013-06-13 12:10:00,194.09,194.2,193.8,193.97,16176.31093258061,194.09,194.2,193.8,193.97,16176.3109
2013-06-13 12:15:00,193.93,194.1,193.77,193.8,22255.99826294648,193.93,194.1,193.77,193.8,22255.9983
2013-06-13 12:20:00,193.8,193.88,193.26,193.29,32135.49017479101,193.8,193.88,193.26,193.29,32135.4902
2013-06-13 12:25:00,193.36,193.53,193.27,193.47,12267.940505916838,193.36,193.53,193.27,193.47,12267.9405
2013-06-13 12:30:00,193.51,193.66,193.43,193.53,14982.086635544458,193.51,193.66,193.43,193.53,14982.0866
2013-06-13 12:35:00,193.5,193.63,193.29,193.38,13245.033112582782,193.5,193.63,193.29,193.38,13245.0331
2013-06-13 12:40:00,193.34,193.38,192.96,193.23,29855.60742590381,193.34,193.38,192.96,193.23,29855.6074
2013-06-13 12:45:00,193.23,193.31,192.75,192.83,28335.685593312344,193.23,193.31,192.75,192.83,28335.6856
2013-06-13 12:50:00,192.83,193.48,192.82,193.42,20410.37889479969,192.83,193.48,192.82,193.42,20410.3789
2013-06-13 12:55:00,193.4,193.5,193.0,193.06,8033.872543697753,193.4,193.5,193.0,193.06,8033.8725
2013-06-13 13:00:00,193.11,193.11,192.61,192.79,31701.22679405059,193.11,193.11,192.61,192.79,31701.2268
2013-06-13 13:05:00,192.84,193.54,192.78,193.24,16827.70600369124,192.84,193.54,192.78,193.24,16827.706
2013-06-13 13:10:00,193.23,193.23,192.89,193.19,8468.135924438173,193.23,193.23,192.89,193.19,8468.1359
2013-06-13 13:15:00,193.09,193.22,192.92,193.17,10096.623602214744,193.09,193.22,192.92,193.17,10096.6236
2013-06-13 13:20:00,193.02,193.09,192.29,192.3,12376.506351101943,193.02,193.09,192.29,192.3,12376.5064
2013-06-13 13:25:00,192.28,192.38,191.6,191.67,18999.022907393333,192.28,192.38,191.6,191.67,18999.0229
2013-06-13 13:30:00,191.85,192.12,191.19,191.42,21061.773965910324,191.85,192.12,191.19,191.42,21061.774
2013-06-13 13:35:00,191.41,191.88,191.35,191.6,22038.86657257627,191.41,191.88,191.35,191.6,22038.8666
2013-06-13 13:40:00,191.46,191.58,191.08,191.29,22038.86657257627,191.46,191.58,191.08,191.29,22038.8666
2013-06-13 13:45:00,191.37,191.37,190.82,191.17,21930.300727391164,191.37,191.37,190.82,191.17,21930.3007
2013-06-13 13:50:00,191.31,192.08,191.31,191.81,13787.862338508306,191.31,192.08,191.31,191.81,13787.8623
2013-06-13 13:55:00,191.96,192.25,191.74,192.04,14330.69156443383,191.96,192.25,191.74,192.04,14330.6916
2013-06-13 14:00:00,191.96,192.31,191.71,191.9,24210.18347627836,191.96,192.31,191.71,191.9,24210.1835
2013-06-13 14:05:00,191.98,192.41,191.95,192.07,24535.88101183368,191.98,192.41,191.95,192.07,24535.881
2013-06-13 14:10:00,192.05,192.12,191.62,191.71,17370.535229616762,192.05,192.12,191.62,191.71,17370.5352
2013-06-13 14:15:00,191.69,192.45,191.67,192.45,18999.022907393333,191.69,192.45,191.67,192.45,18999.0229
2013-06-13 14:20:00,192.32,192.62,191.65,191.76,11399.413744436,192.32,192.62,191.65,191.76,11399.4137
2013-06-13 14:25:00,191.85,192.38,191.85,192.02,20301.8130496146,191.85,192.38,191.85,192.02,20301.813
2013-06-13 14:30:00,192.02,192.59,191.99,192.36,20627.510585169905,192.02,192.59,191.99,192.36,20627.5106
2013-06-13 14:35:00,192.47,192.57,191.68,191.68,21387.47150146564,192.47,192.57,191.68,191.68,21387.4715
2013-06-13 14:40:00,191.85,191.85,191.61,191.63,29638.4757355336,191.85,191.85,191.61,191.63,29638.4757
2013-06-13 14:45:00,191.62,191.66,191.0,191.08,37020.95320812073,191.62,191.66,191.0,191.08,37020.9532
2013-06-13 14:50:00,191.08,191.68,190.93,191.57,24753.012702203887,191.08,191.68,190.93,191.57,24753.0127
2013-06-13 14:55:00,191.67,191.93,191.38,191.93,20518.944739984803,191.67,191.93,191.38,191.93,20518.9447
2013-06-13 15:00:00,191.98,192.48,191.98,192.0,24970.144392574097,191.98,192.48,191.98,192.0,24970.1444
2013-06-13 15:05:00,192.09,192.39,191.6,192.36,20518.944739984803,192.09,192.39,191.6,192.36,20518.9447
2013-06-13 15:10:00,192.4,193.44,192.36,193.39,44837.69406144827,192.4,193.44,192.36,193.39,44837.6941
2013-06-13 15:15:00,193.15,193.67,193.15,193.37,39735.09933774835,193.15,193.67,193.15,193.37,39735.0993
2013-06-13 15:20:00,193.43,193.75,193.13,193.63,29095.64650960808,193.43,193.75,193.13,193.63,29095.6465
2013-06-13 15:25:00,193.69,194.04,193.59,193.86,21278.90565628053,193.69,194.04,193.59,193.86,21278.9057
2013-06-13 15:30:00,193.8,193.87,193.04,193.18,28769.948974052764,193.8,193.87,193.04,193.18,28769.949
2013-06-13 15:35:00,193.13,193.75,193.11,193.54,25512.97361849962,193.13,193.75,193.11,193.54,25512.9736
2013-06-13 15:40:00,193.64,194.23,193.64,194.05,37238.08489849094,193.64,194.23,193.64,194.05,37238.0849
2013-06-13 15:45:00,194.08,194.19,193.72,193.84,25295.84192812941,194.08,194.19,193.72,193.84,25295.8419
2013-06-13 15:50:00,193.79,193.88,193.16,193.35,44403.430680707854,193.79,193.88,193.16,193.35,44403.4307
2013-06-13 15:55:00,193.35,193.73,193.03,193.04,73390.51134513083,193.35,193.73,193.03,193.04,73390.5113
2013-06-14 09:30:00,195.27,200.48,195.27,197.9,108348.71349473456,195.27,200.48,195.27,197.9,108348.7135
2013-06-14 09:35:00,198.12,198.38,196.42,196.42,25512.97361849962,198.12,198.38,196.42,196.42,25512.9736
2013-06-14 09:40:00,196.74,197.59,196.04,196.12,37455.21658886115,196.74,197.59,196.04,196.12,37455.2166
2013-06-14 09:45:00,196.12,196.44,194.95,195.14,82292.91065030942,196.12,196.44,194.95,195.14,82292.9107
2013-06-14 09:50:00,195.15,195.39,193.23,193.23,62099.66344587993,195.15,195.39,193.23,193.23,62099.6634
2013-06-14 09:55:00,193.42,194.35,191.98,194.11,85767.01769623277,193.42,194.35,191.98,194.11,85767.0177
2013-06-14 10:00:00,194.11,194.53,192.99,193.2,96515.03636955816,194.11,194.53,192.99,193.2,96515.0364
2013-06-14 10:05:00,193.54,193.99,193.25,193.44,22038.86657257627,193.54,193.99,193.25,193.44,22038.8666
2013-06-14 10:10:00,193.54,194.67,193.52,194.45,19867.549668874173,193.54,194.67,193.52,194.45,19867.5497
2013-06-14 10:15:00,194.67,195.08,194.39,194.86,24210.18347627836,194.67,195.08,194.39,194.86,24210.1835
2013-06-14 10:20:00,194.94,195.48,194.62,195.36,20736.07643035501,194.94,195.48,194.62,195.36,20736.0764
2013-06-14 10:25:00,195.49,196.61,195.32,196.46,93909.45608511564,195.49,196.61,195.32,196.46,93909.4561
2013-06-14 10:30:00,196.28,196.48,196.02,196.07,22907.393334057106,196.28,196.48,196.02,196.07,22907.3933
2013-06-14 10:35:00,196.08,196.08,195.1,195.78,19758.98382368907,196.08,196.08,195.1,195.78,19758.9838
2013-06-14 10:40:00,195.89,196.09,195.35,195.79,10530.886982955162,195.89,196.09,195.35,195.79,10530.887
2013-06-14 10:45:00,195.76,195.79,194.92,195.02,12376.506351101943,195.76,195.79,194.92,195.02,12376.5064
2013-06-14 10:50:00,195.0,195.16,194.35,194.5,21930.300727391164,195.0,195.16,194.35,194.5,21930.3007
2013-06-14 10:55:00,194.44,194.62,193.69,193.91,14873.520790359353,194.44,194.62,193.69,193.91,14873.5208
2013-06-14 11:00:00,193.77,194.46,193.65,194.27,24535.88101183368,193.77,194.46,193.65,194.27,24535.881
2013-06-14 11:05:00,194.16,194.55,193.67,193.97,11507.979589621104,194.16,194.55,193.67,193.97,11507.9796
2013-06-14 11:10:00,194.11,194.66,193.93,194.27,7925.306698512648,194.11,194.66,193.93,194.27,7925.3067
2013-06-14 11:15:00,194.2,194.29,193.82,194.14,15524.915861469985,194.2,194.29,193.82,194.14,15524.9159
2013-06-14 11:20:00,194.13,194.35,193.73,194.29,18781.891217023127,194.13,194.35,193.73,194.29,18781.8912
2013-06-14 11:25:00,194.28,194.42,194.09,194.15,12159.374660731732,194.28,194.42,194.09,194.15,12159.3747
2013-06-14 11:30:00,194.22,194.5,193.61,194.46,34306.807078493104,194.22,194.5,193.61,194.46,34306.8071
2013-06-14 11:35:00,194.4,194.66,194.35,194.44,14982.086635544458,194.4,194.66,194.35,194.44,14982.0866
2013-06-14 11:40:00,194.44,194.49,193.69,193.78,14439.257409618936,194.44,194.49,193.69,193.78,14439.2574
2013-06-14 11:45:00,193.78,194.31,193.73,193.88,34089.675388122894,193.78,194.31,193.73,193.88,34089.6754
2013-06-14 11:50:00,193.98,194.19,193.98,194.1,11725.111279991315,193.98,194.19,193.98,194.1,11725.1113
2013-06-14 11:55:00,194.1,194.72,194.03,194.72,10965.150363695582,194.1,194.72,194.03,194.72,10965.1504
2013-06-14 12:00:00,194.68,194.69,194.07,194.49,5319.726414070134,194.68,194.69,194.07,194.49,5319.7264
2013-06-14 12:05:00,194.53,195.06,194.25,194.86,7925.306698512648,194.53,195.06,194.25,194.86,7925.3067
2013-06-14 12:10:00,194.89,195.07,194.43,194.54,9879.491911844534,194.89,195.07,194.43,194.54,9879.4919
2013-06-14 12:15:00,194.43,195.48,194.43,195.48,9010.965150363696,194.43,195.48,194.43,195.48,9010.9652
2013-06-14 12:20:00,195.5,195.69,195.36,195.67,5753.989794810553,195.5,195.69,195.36,195.67,5753.9898
2013-06-14 12:25:00,195.69,196.72,195.69,195.78,19541.85213331886,195.69,196.72,195.69,195.78,19541.8521
2013-06-14 12:30:00,195.74,195.89,195.36,195.89,8685.267614808381,195.74,195.89,195.36,195.89,8685.2676
2013-06-14 12:35:00,195.57,196.55,195.45,196.55,2497.01443925741,195.57,196.55,195.45,196.55,2497.0144
2013-06-14 12:40:00,196.38,196.5,195.68,195.73,6731.082401476496,196.38,196.5,195.68,195.73,6731.0824
2013-06-14 12:45:00,195.79,195.79,195.49,195.55,5319.726414070134,195.79,195.79,195.49,195.55,5319.7264
2013-06-14 12:50:00,195.7,195.79,195.07,195.07,8468.135924438173,195.7,195.79,195.07,195.07,8468.1359
2013-06-14 12:55:00,195.07,195.23,194.8,195.1,10422.321137770055,195.07,195.23,194.8,195.1,10422.3211
2013-06-14 13:00:00,195.12,195.27,195.01,195.24,23341.65671479753,195.12,195.27,195.01,195.24,23341.6567
2013-06-14 13:05:00,195.13,195.46,195.13,195.46,9119.5309955488,195.13,195.46,195.13,195.46,9119.531
2013-06-14 13:10:00,195.64,195.64,195.29,195.43,4776.89718814461,195.64,195.64,195.29,195.43,4776.8972
2013-06-14 13:15:00,195.49,195.49,194.89,194.95,7491.043317772229,195.49,195.49,194.89,194.95,7491.0433
2013-06-14 13:20:00,194.9,194.96,194.65,194.65,6405.384865921182,194.9,194.96,194.65,194.65,6405.3849
2013-06-14 13:25:00,194.67,194.67,194.19,194.29,10965.150363695582,194.67,194.67,194.19,194.29,10965.1504
2013-06-14 13:30:00,194.27,194.6,194.07,194.48,10205.189447399847,194.27,194.6,194.07,194.48,10205.1894
2013-06-14 13:35:00,194.53,194.6,193.92,194.21,8142.438388882858,194.53,194.6,193.92,194.21,8142.4384
2013-06-14 13:40:00,194.43,194.63,194.13,194.42,8468.135924438173,194.43,194.63,194.13,194.42,8468.1359
2013-06-14 13:45:00,194.41,194.54,194.06,194.06,9010.965150363696,194.41,194.54,194.06,194.06,9010.9652
2013-06-14 13:50:00,194.01,194.36,193.98,194.04,8359.570079253068,194.01,194.36,193.98,194.04,8359.5701
2013-06-14 13:55:00,194.11,194.54,194.04,194.43,7273.91162740202,194.11,194.54,194.04,194.43,7273.9116
2013-06-14 14:00:00,194.3,194.39,193.2,193.4,19758.98382368907,194.3,194.39,193.2,193.4,19758.9838
2013-06-14 14:05:00,193.52,194.35,193.5,194.35,10748.018673325372,193.52,194.35,193.5,194.35,10748.0187
2013-06-14 14:10:00,194.35,194.73,194.33,194.61,22147.43241776137,194.35,194.73,194.33,194.61,22147.4324
2013-06-14 14:15:00,194.75,195.21,194.55,194.83,20193.24720442949,194.75,195.21,194.55,194.83,20193.2472
2013-06-14 14:20:00,194.75,195.48,194.75,195.14,19758.98382368907,194.75,195.48,194.75,195.14,19758.9838
2013-06-14 14:25:00,195.07,195.56,195.07,195.55,13787.862338508306,195.07,195.56,195.07,195.55,13787.8623
2013-06-14 14:30:00,195.47,195.67,195.33,195.4,11290.847899250895,195.47,195.67,195.33,195.4,11290.8479
2013-06-14 14:35:00,195.63,196.12,195.62,196.12,11833.67712517642,195.63,196.12,195.62,196.12,11833.6771
2013-06-14 14:40:00,196.01,196.12,195.82,196.01,7273.91162740202,196.01,196.12,195.82,196.01,7273.9116
2013-06-14 14:45:00,196.11,196.38,195.97,196.02,12702.203886657258,196.11,196.38,195.97,196.02,12702.2039
2013-06-14 14:50:00,196.0,196.68,195.98,196.42,11942.242970361523,196.0,196.68,195.98,196.42,11942.243
2013-06-14 14:55:00,196.25,196.25,195.91,196.15,7708.175008142439,196.25,196.25,195.91,196.15,7708.175
2013-06-14 15:00:00,196.19,196.65,196.04,196.21,11616.54543480621,196.19,196.65,196.04,196.21,11616.5454
2013-06-14 15:05:00,196.31,196.55,195.93,196.19,14547.82325480404,196.31,196.55,195.93,196.19,14547.8233
2013-06-14 15:10:00,196.2,196.45,196.07,196.41,9553.79437628922,196.2,196.45,196.07,196.41,9553.7944
2013-06-14 15:15:00,196.46,196.74,196.43,196.65,15742.04755184019,196.46,196.74,196.43,196.65,15742.0476
2013-06-14 15:20:00,196.66,196.72,196.35,196.52,12810.769731842363,196.66,196.72,196.35,196.52,12810.7697
2013-06-14 15:25:00,196.42,196.75,196.03,196.28,11725.111279991315,196.42,196.75,196.03,196.28,11725.1113
2013-06-14 15:30:00,196.13,196.62,196.02,196.14,16393.44262295082,196.13,196.62,196.02,196.14,16393.4426
2013-06-14 15:35:00,196.03,196.2,195.49,195.49,28444.25143849745,196.03,196.2,195.49,195.49,28444.2514
2013-06-14 15:40:00,195.49,195.59,194.86,194.97,28118.55390294213,195.49,195.59,194.86,194.97,28118.5539
2013-06-14 15:45:00,195.02,195.08,194.59,194.99,29421.344045163394,195.02,195.08,194.59,194.99,29421.344
2013-06-14 15:50:00,195.12,195.38,195.02,195.31,19216.154597763543,195.12,195.38,195.02,195.31,19216.1546
2013-06-14 15:55:00,195.25,195.48,195.08,195.16,31592.660948865487,195.25,195.48,195.08,195.16,31592.6609
2013-06-17 09:30:00,197.12,198.96,196.1,196.13,44620.562371078064,197.12,198.96,196.1,196.13,44620.5624
2013-06-17 09:35:00,196.27,196.62,195.76,195.92,24210.18347627836,196.27,196.62,195.76,195.92,24210.1835
2013-06-17 09:40:00,196.12,196.54,195.46,196.32,37129.51905330584,196.12,196.54,195.46,196.32,37129.5191
2013-06-17 09:45:00,196.33,197.48,196.28,196.77,69482.14091846705,196.33,197.48,196.28,196.77,69482.1409
2013-06-17 09:50:00,197.1,197.55,196.92,197.35,21821.73488220606,197.1,197.55,196.92,197.35,21821.7349
2013-06-17 09:55:00,197.47,197.56,196.87,196.95,12810.769731842363,197.47,197.56,196.87,196.95,12810.7697
2013-06-17 10:00:00,196.91,197.44,195.94,196.17,21821.73488220606,196.91,197.44,195.94,196.17,21821.7349
2013-06-17 10:05:00,196.24,196.76,195.84,196.44,65030.94126587776,196.24,196.76,195.84,196.44,65030.9413
2013-06-17 10:10:00,196.45,196.99,196.34,196.66,17153.403539246552,196.45,196.99,196.34,196.66,17153.4035
2013-06-17 10:15:00,196.74,196.97,196.38,196.59,33655.41200738248,196.74,196.97,196.38,196.59,33655.412
2013-06-17 10:20:00,196.58,196.65,196.24,196.61,9119.5309955488,196.58,196.65,196.24,196.61,9119.531
2013-06-17 10:25:00,196.53,196.98,196.53,196.64,5536.858104440344,196.53,196.98,196.53,196.64,5536.8581
2013-06-17 10:30:00,196.66,196.95,196.48,196.74,6513.950711106286,196.66,196.95,196.48,196.74,6513.9507
2013-06-17 10:35:00,196.74,196.89,196.04,196.29,11182.282054065792,196.74,196.89,196.04,196.29,11182.2821
2013-06-17 10:40:00,196.2,196.25,194.65,195.23,29095.64650960808,196.2,196.25,194.65,195.23,29095.6465
2013-06-17 10:45:00,195.22,195.22,194.14,194.22,22473.12995331669,195.22,195.22,194.14,194.22,22473.13
2013-06-17 10:50:00,194.25,194.51,194.15,194.51,16827.70600369124,194.25,194.51,194.15,194.51,16827.706
2013-06-17 10:55:00,194.61,195.2,194.52,195.02,8576.701769623276,194.61,195.2,194.52,195.02,8576.7018
2013-06-17 11:00:00,195.09,195.28,194.93,194.97,16176.31093258061,195.09,195.28,194.93,194.97,16176.3109
2013-06-17 11:05:00,194.99,195.64,194.79,195.64,12050.80881554663,194.99,195.64,194.79,195.64,12050.8088
2013-06-17 11:10:00,195.59,196.14,195.54,195.7,18021.930300727392,195.59,196.14,195.54,195.7,18021.9303
2013-06-17 11:15:00,195.77,196.0,195.59,195.6,8576.701769623276,195.77,196.0,195.59,195.6,8576.7018
2013-06-17 11:20:00,195.59,195.74,195.4,195.67,13027.901422212572,195.59,195.74,195.4,195.67,13027.9014
2013-06-17 11:25:00,195.51,195.72,195.14,195.45,11725.111279991315,195.51,195.72,195.14,195.45,11725.1113
2013-06-17 11:30:00,195.42,195.8,195.38,195.61,6079.687330365867,195.42,195.8,195.38,195.61,6079.6873
2013-06-17 11:35:00,195.68,196.27,195.68,196.02,8685.267614808381,195.68,196.27,195.68,196.02,8685.2676
2013-06-17 11:40:00,196.07,196.49,195.89,196.04,18456.19368146781,196.07,196.49,195.89,196.04,18456.1937
2013-06-17 11:45:00,195.96,196.08,194.67,194.72,25295.84192812941,195.96,196.08,194.67,194.72,25295.8419
2013-06-17 11:50:00,194.62,195.49,194.62,195.29,44729.12821626317,194.62,195.49,194.62,195.29,44729.1282
2013-06-17 11:55:00,195.28,195.28,194.58,194.79,30615.568342199545,195.28,195.28,194.58,194.79,30615.5683
2013-06-17 12:00:00,194.67,194.9,194.37,194.57,25730.10530886983,194.67,194.9,194.37,194.57,25730.1053
2013-06-17 12:05:00,194.46,194.63,194.18,194.47,19433.28628813376,194.46,194.63,194.18,194.47,19433.2863
2013-06-17 12:10:00,194.46,194.46,193.83,194.22,9879.491911844534,194.46,194.46,193.83,194.22,9879.4919
2013-06-17 12:15:00,194.22,194.24,193.54,193.73,16827.70600369124,194.22,194.24,193.54,193.73,16827.706
2013-06-17 12:20:00,193.73,193.73,192.97,193.28,46249.05004885463,193.73,193.73,192.97,193.28,46249.05
2013-06-17 12:25:00,193.31,193.47,192.64,193.38,22364.564108131584,193.31,193.47,192.64,193.38,22364.5641
2013-06-17 12:30:00,193.38,193.42,192.44,193.19,30181.304961459125,193.38,193.42,192.44,193.19,30181.305
2013-06-17 12:35:00,193.21,193.27,192.85,193.18,12593.638041472152,193.21,193.27,192.85,193.18,12593.638
2013-06-17 12:40:00,193.25,193.47,193.1,193.38,7056.77993703181,193.25,193.47,193.1,193.38,7056.7799
2013-06-17 12:45:00,193.5,193.51,193.34,193.36,5428.292259255239,193.5,193.51,193.34,193.36,5428.2923
2013-06-17 12:50:00,193.36,193.36,192.82,192.84,4885.463033329715,193.36,193.36,192.82,192.84,4885.463
2013-06-17 12:55:00,192.8,193.12,192.54,192.81,14222.125719248725,192.8,193.12,192.54,192.81,14222.1257
2013-06-17 13:00:00,193.07,193.26,192.8,193.2,10639.452828140267,193.07,193.26,192.8,193.2,10639.4528
2013-06-17 13:05:00,193.11,193.27,193.03,193.27,5645.423949625448,193.11,193.27,193.03,193.27,5645.4239
2013-06-17 13:10:00,193.17,193.17,192.84,192.9,3365.541200738248,193.17,193.17,192.84,192.9,3365.5412
2013-06-17 13:15:00,192.75,192.81,192.52,192.63,4342.633807404191,192.75,192.81,192.52,192.63,4342.6338
2013-06-17 13:20:00,192.64,193.04,192.57,192.83,34849.63630441863,192.64,193.04,192.57,192.83,34849.6363
2013-06-17 13:25:00,192.81,192.96,191.8,191.96,16393.44262295082,192.81,192.96,191.8,191.96,16393.4426
2013-06-17 13:30:00,191.87,192.64,191.87,192.46,6839.648246661601,191.87,192.64,191.87,192.46,6839.6482
2013-06-17 13:35:00,192.52,192.82,192.31,192.53,14439.257409618936,192.52,192.82,192.31,192.53,14439.2574
2013-06-17 13:40:00,192.79,192.92,192.31,192.62,13570.730648138097,192.79,192.92,192.31,192.62,13570.7306
2013-06-17 13:45:00,192.63,192.89,192.32,192.36,17370.535229616762,192.63,192.89,192.32,192.36,17370.5352
2013-06-17 13:50:00,192.51,192.83,192.48,192.68,5211.160568885029,192.51,192.83,192.48,192.68,5211.1606
2013-06-17 13:55:00,192.75,193.22,192.66,193.09,7273.91162740202,192.75,193.22,192.66,193.09,7273.9116
2013-06-17 14:00:00,193.18,193.56,193.16,193.44,11833.67712517642,193.18,193.56,193.16,193.44,11833.6771
2013-06-17 14:05:00,193.48,193.55,192.7,192.84,16827.70600369124,193.48,193.55,192.7,192.84,16827.706
2013-06-17 14:10:00,192.76,192.92,192.34,192.34,11616.54543480621,192.76,192.92,192.34,192.34,11616.5454
2013-06-17 14:15:00,192.38,192.48,192.07,192.33,11073.716208880687,192.38,192.48,192.07,192.33,11073.7162
2013-06-17 14:20:00,192.51,192.57,191.85,192.04,8685.267614808381,192.51,192.57,191.85,192.04,8685.2676
2013-06-17 14:25:00,191.94,191.94,191.37,191.61,20084.681359244383,191.94,191.94,191.37,191.61,20084.6814
2013-06-17 14:30:00,191.78,192.14,191.59,192.08,9228.096840733906,191.78,192.14,191.59,192.08,9228.0968
2013-06-17 14:35:00,192.32,192.32,191.76,192.05,9445.228531104114,192.32,192.32,191.76,192.05,9445.2285
2013-06-17 14:40:00,192.1,192.28,191.57,191.84,11182.282054065792,192.1,192.28,191.57,191.84,11182.2821
2013-06-17 14:45:00,191.91,191.91,190.67,190.69,13570.730648138097,191.91,191.91,190.67,190.69,13570.7306
2013-06-17 14:50:00,190.69,191.13,190.44,190.82,24535.88101183368,190.69,191.13,190.44,190.82,24535.881
2013-06-17 14:55:00,190.89,191.08,190.38,190.81,29421.344045163394,190.89,191.08,190.38,190.81,29421.344
2013-06-17 15:00:00,190.85,191.0,190.54,190.83,28987.08066442297,190.85,191.0,190.54,190.83,28987.0807
2013-06-17 15:05:00,190.85,191.17,190.44,190.98,28878.51481923787,190.85,191.17,190.44,190.98,28878.5148
2013-06-17 15:10:00,190.97,190.98,190.32,190.62,13027.901422212572,190.97,190.98,190.32,190.62,13027.9014
2013-06-17 15:15:00,190.71,190.87,190.42,190.77,26924.329605905983,190.71,190.87,190.42,190.77,26924.3296
2013-06-17 15:20:00,190.82,191.2,190.57,190.81,15850.613397025296,190.82,191.2,190.57,190.81,15850.6134
2013-06-17 15:25:00,190.91,191.46,190.88,191.41,15524.915861469985,190.91,191.46,190.88,191.41,15524.9159
2013-06-17 15:30:00,191.4,192.14,191.4,191.98,17370.535229616762,191.4,192.14,191.4,191.98,17370.5352
2013-06-17 15:35:00,192.12,192.47,191.91,192.11,38215.17750515688,192.12,192.47,191.91,192.11,38215.1775
2013-06-17 15:40:00,192.15,192.26,191.48,191.49,18456.19368146781,192.15,192.26,191.48,191.49,18456.1937
2013-06-17 15:45:00,191.56,191.69,191.24,191.33,33004.01693627185,191.56,191.69,191.24,191.33,33004.0169
2013-06-17 15:50:00,191.29,191.34,190.82,191.0,39083.70426663772,191.29,191.34,190.82,191.0,39083.7043
2013-06-17 15:55:00,190.99,191.64,190.87,191.36,49288.89371403757,190.99,191.64,190.87,191.36,49288.8937
2013-06-18 09:30:00,193.86,193.86,191.14,192.57,32895.45109108675,193.86,193.86,191.14,192.57,32895.4511
2013-06-18 09:35:00,192.57,193.41,191.93,192.17,40060.79687330366,192.57,193.41,191.93,192.17,40060.7969
2013-06-18 09:40:00,192.05,192.68,191.63,191.75,133861.6871132342,192.05,192.68,191.63,191.75,133861.6871
2013-06-18 09:45:00,191.88,192.4,191.42,192.4,20953.20812072522,191.88,192.4,191.42,192.4,20953.2081
2013-06-18 09:50:00,192.41,192.68,191.61,191.69,10530.886982955162,192.41,192.68,191.61,191.69,10530.887
2013-06-18 09:55:00,191.69,192.53,191.59,191.75,11182.282054065792,191.69,192.53,191.59,191.75,11182.2821
2013-06-18 10:00:00,191.93,192.33,191.08,191.59,19541.85213331886,191.93,192.33,191.08,191.59,19541.8521
2013-06-18 10:05:00,191.51,192.08,191.46,192.08,17696.232765172077,191.51,192.08,191.46,192.08,17696.2328
2013-06-18 10:10:00,191.93,192.19,191.73,192.12,10313.755292584952,191.93,192.19,191.73,192.12,10313.7553
2013-06-18 10:15:00,191.92,192.11,191.31,191.31,13570.730648138097,191.92,192.11,191.31,191.31,13570.7306
2013-06-18 10:20:00,191.24,191.28,190.6,191.21,18347.627836282707,191.24,191.28,190.6,191.21,18347.6278
2013-06-18 10:25:00,191.18,191.42,190.85,191.02,9336.662685919013,191.18,191.42,190.85,191.02,9336.6627
2013-06-18 10:30:00,191.04,191.33,190.27,190.35,48094.669417001416,191.04,191.33,190.27,190.35,48094.6694
2013-06-18 10:35:00,190.4,190.43,190.14,190.27,10965.150363695582,190.4,190.43,190.14,190.27,10965.1504
2013-06-18 10:40:00,190.43,191.2,190.41,191.17,29855.60742590381,190.43,191.2,190.41,191.17,29855.6074
2013-06-18 10:45:00,191.17,192.1,191.13,191.72,25621.539463684727,191.17,192.1,191.13,191.72,25621.5395
2013-06-18 10:50:00,191.62,192.08,191.38,191.85,14113.55987406362,191.62,192.08,191.38,191.85,14113.5599
2013-06-18 10:55:00,191.92,192.27,191.57,192.09,8033.872543697753,191.92,192.27,191.57,192.09,8033.8725
2013-06-18 11:00:00,192.0,192.04,191.6,191.85,17696.232765172077,192.0,192.04,191.6,191.85,17696.2328
2013-06-18 11:05:00,191.82,192.11,191.82,192.03,11616.54543480621,191.82,192.11,191.82,192.03,11616.5454
2013-06-18 11:10:00,192.06,192.16,191.85,192.08,15850.613397025296,192.06,192.16,191.85,192.08,15850.6134
2013-06-18 11:15:00,192.07,192.43,191.82,192.43,15959.1792422104,192.07,192.43,191.82,192.43,15959.1792
2013-06-18 11:20:00,192.36,192.51,191.92,192.11,14982.086635544458,192.36,192.51,191.92,192.11,14982.0866
2013-06-18 11:25:00,191.97,192.6,191.97,192.43,9228.096840733906,191.97,192.6,191.97,192.43,9228.0968
2013-06-18 11:30:00,192.4,192.79,192.14,192.29,25730.10530886983,192.4,192.79,192.14,192.29,25730.1053
2013-06-18 11:35:00,192.35,192.45,192.03,192.1,17587.666919986972,192.35,192.45,192.03,192.1,17587.6669
2013-06-18 11:40:00,192.01,192.39,192.0,192.29,11507.979589621104,192.01,192.39,192.0,192.29,11507.9796
2013-06-18 11:45:00,192.21,192.68,192.08,192.64,12050.80881554663,192.21,192.68,192.08,192.64,12050.8088
2013-06-18 11:50:00,192.46,193.1,192.46,192.95,11725.111279991315,192.46,193.1,192.46,192.95,11725.1113
2013-06-18 11:55:00,193.06,193.23,192.82,193.03,6405.384865921182,193.06,193.23,192.82,193.03,6405.3849
2013-06-18 12:00:00,192.94,192.94,192.52,192.67,4559.7654977744005,192.94,192.94,192.52,192.67,4559.7655
2013-06-18 12:05:00,192.74,192.74,192.11,192.58,8033.872543697753,192.74,192.74,192.11,192.58,8033.8725
2013-06-18 12:10:00,192.6,192.86,192.56,192.71,2605.5802844425143,192.6,192.86,192.56,192.71,2605.5803
2013-06-18 12:15:00,192.75,192.9,192.57,192.57,7925.306698512648,192.75,192.9,192.57,192.57,7925.3067
2013-06-18 12:20:00,192.56,192.59,192.26,192.26,10313.755292584952,192.56,192.59,192.26,192.26,10313.7553
2013-06-18 12:25:00,192.29,192.67,192.29,192.3,4234.067962219086,192.29,192.67,192.29,192.3,4234.068
2013-06-18 12:30:00,192.44,192.9,192.42,192.84,16176.31093258061,192.44,192.9,192.42,192.84,16176.3109
2013-06-18 12:35:00,192.8,193.54,192.8,193.33,13896.42818369341,192.8,193.54,192.8,193.33,13896.4282
2013-06-18 12:40:00,193.31,193.66,193.31,193.66,6948.214091846705,193.31,193.66,193.31,193.66,6948.2141
2013-06-18 12:45:00,193.59,193.78,193.51,193.57,7165.345782216915,193.59,193.78,193.51,193.57,7165.3458
2013-06-18 12:50:00,193.5,193.74,193.44,193.62,2931.277819997829,193.5,193.74,193.44,193.62,2931.2778
2013-06-18 12:55:00,193.66,193.81,193.5,193.68,7599.609162957334,193.66,193.81,193.5,193.68,7599.6092
2013-06-18 13:00:00,193.75,193.94,193.66,193.94,5971.121485180763,193.75,193.94,193.66,193.94,5971.1215
2013-06-18 13:05:00,193.7,193.85,193.53,193.85,5862.555639995658,193.7,193.85,193.53,193.85,5862.5556
2013-06-18 13:10:00,193.77,194.0,193.73,193.76,4885.463033329715,193.77,194.0,193.73,193.76,4885.463
2013-06-18 13:15:00,193.65,193.67,193.48,193.62,7273.91162740202,193.65,193.67,193.48,193.62,7273.9116
2013-06-18 13:20:00,193.62,193.67,193.48,193.53,6839.648246661601,193.62,193.67,193.48,193.53,6839.6482
2013-06-18 13:25:00,193.54,193.6,193.39,193.41,15742.04755184019,193.54,193.6,193.39,193.41,15742.0476
2013-06-18 13:30:00,193.41,193.62,193.41,193.57,18347.627836282707,193.41,193.62,193.41,193.57,18347.6278
2013-06-18 13:35:00,193.5,193.6,193.38,193.38,7599.609162957334,193.5,193.6,193.38,193.38,7599.6092
2013-06-18 13:40:00,193.52,193.72,193.5,193.66,21496.037346650744,193.52,193.72,193.5,193.66,21496.0373
2013-06-18 13:45:00,193.61,193.9,193.45,193.76,7273.91162740202,193.61,193.9,193.45,193.76,7273.9116
2013-06-18 13:50:00,193.73,193.81,193.51,193.6,4125.502117033981,193.73,193.81,193.51,193.6,4125.5021
2013-06-18 13:55:00,193.63,193.83,193.57,193.83,2822.711974812724,193.63,193.83,193.57,193.83,2822.712
2013-06-18 14:00:00,193.88,193.9,193.46,193.81,8033.872543697753,193.88,193.9,193.46,193.81,8033.8725
2013-06-18 14:05:00,193.94,194.23,193.84,194.03,7599.609162957334,193.94,194.23,193.84,194.03,7599.6092
2013-06-18 14:10:00,194.09,194.2,193.89,194.06,7382.477472587125,194.09,194.2,193.89,194.06,7382.4775
2013-06-18 14:15:00,194.0,194.08,193.85,194.0,4234.067962219086,194.0,194.08,193.85,194.0,4234.068
2013-06-18 14:20:00,194.0,194.18,193.92,194.03,6622.516556291391,194.0,194.18,193.92,194.03,6622.5166
2013-06-18 14:25:00,194.12,194.35,193.92,194.35,27684.29052220172,194.12,194.35,193.92,194.35,27684.2905
2013-06-18 14:30:00,194.29,194.77,194.25,194.76,21604.60319183585,194.29,194.77,194.25,194.76,21604.6032
2013-06-18 14:35:00,194.71,194.88,194.36,194.36,20953.20812072522,194.71,194.88,194.36,194.36,20953.2081
2013-06-18 14:40:00,194.36,194.6,194.36,194.51,12702.203886657258,194.36,194.6,194.36,194.51,12702.2039
2013-06-18 14:45:00,194.53,194.92,194.49,194.76,12702.203886657258,194.53,194.92,194.49,194.76,12702.2039
2013-06-18 14:50:00,194.76,194.79,194.47,194.75,7382.477472587125,194.76,194.79,194.47,194.75,7382.4775
2013-06-18 14:55:00,194.66,194.78,194.56,194.67,9010.965150363696,194.66,194.78,194.56,194.67,9010.9652
2013-06-18 15:00:00,194.67,194.76,194.55,194.56,9553.79437628922,194.67,194.76,194.55,194.56,9553.7944
2013-06-18 15:05:00,194.53,194.74,194.16,194.46,23667.35425035284,194.53,194.74,194.16,194.46,23667.3543
2013-06-18 15:10:00,194.43,194.43,193.95,194.17,119205.29801324505,194.43,194.43,193.95,194.17,119205.298
2013-06-18 15:15:00,194.13,194.52,194.08,194.5,12050.80881554663,194.13,194.52,194.08,194.5,12050.8088
2013-06-18 15:20:00,194.39,194.78,194.37,194.73,16936.271848876346,194.39,194.78,194.37,194.73,16936.2718
2013-06-18 15:25:00,194.69,194.78,194.38,194.54,19541.85213331886,194.69,194.78,194.38,194.54,19541.8521
2013-06-18 15:30:00,194.56,194.59,194.19,194.19,20193.24720442949,194.56,194.59,194.19,194.19,20193.2472
2013-06-18 15:35:00,194.2,194.3,194.07,194.15,14113.55987406362,194.2,194.3,194.07,194.15,14113.5599
2013-06-18 15:40:00,194.15,194.55,194.04,194.04,24753.012702203887,194.15,194.55,194.04,194.04,24753.0127
2013-06-18 15:45:00,194.01,194.11,193.74,193.8,18456.19368146781,194.01,194.11,193.74,193.8,18456.1937
2013-06-18 15:50:00,193.89,194.08,193.72,193.79,44186.29899033765,193.89,194.08,193.72,193.79,44186.299
2013-06-18 15:55:00,193.82,194.19,193.43,194.08,96949.29975029857,193.82,194.19,193.43,194.08,96949.2998
2013-06-19 09:30:00,193.86,194.59,192.88,193.82,22907.393334057106,193.86,194.59,192.88,193.82,22907.3933
2013-06-19 09:35:00,193.95,194.59,192.83,193.06,47660.406036261,193.95,194.59,192.83,193.06,47660.406
2013-06-19 09:40:00,193.01,193.48,192.6,193.48,5753.989794810553,193.01,193.48,192.6,193.48,5753.9898
2013-06-19 09:45:00,193.47,193.93,193.07,193.07,15524.915861469985,193.47,193.93,193.07,193.07,15524.9159
2013-06-19 09:50:00,193.06,193.49,192.64,192.95,13027.901422212572,193.06,193.49,192.64,192.95,13027.9014
2013-06-19 09:55:00,192.87,193.82,192.69,193.37,16176.31093258061,192.87,193.82,192.69,193.37,16176.3109
2013-06-19 10:00:00,193.12,193.67,192.9,192.99,17370.535229616762,193.12,193.67,192.9,192.99,17370.5352
2013-06-19 10:05:00,192.89,193.61,192.89,193.27,18130.496145912497,192.89,193.61,192.89,193.27,18130.4961
2013-06-19 10:10:00,193.31,193.45,192.89,192.96,8033.872543697753,193.31,193.45,192.89,192.96,8033.8725
2013-06-19 10:15:00,192.95,193.04,192.69,192.9,28878.51481923787,192.95,193.04,192.69,192.9,28878.5148
2013-06-19 10:20:00,192.79,192.87,192.34,192.55,22473.12995331669,192.79,192.87,192.34,192.55,22473.13
2013-06-19 10:25:00,192.54,192.61,192.41,192.48,3039.8436651829334,192.54,192.61,192.41,192.48,3039.8437
2013-06-19 10:30:00,192.48,192.48,191.72,191.72,11073.716208880687,192.48,192.48,191.72,191.72,11073.7162
2013-06-19 10:35:00,191.85,192.04,191.68,192.04,5319.726414070134,191.85,192.04,191.68,192.04,5319.7264
2013-06-19 10:40:00,191.86,191.86,191.59,191.86,6188.253175550972,191.86,191.86,191.59,191.86,6188.2532
2013-06-19 10:45:00,191.85,191.9,191.42,191.58,6296.819020736077,191.85,191.9,191.42,191.58,6296.819
2013-06-19 10:50:00,191.41,191.69,191.17,191.47,16610.57431332103,191.41,191.69,191.17,191.47,16610.5743
2013-06-19 10:55:00,191.48,192.07,191.19,191.84,7708.175008142439,191.48,192.07,191.19,191.84,7708.175
2013-06-19 11:00:00,191.8,191.94,191.66,191.81,5645.423949625448,191.8,191.94,191.66,191.81,5645.4239
2013-06-19 11:05:00,191.82,192.61,191.81,192.6,10856.584518510475,191.82,192.61,191.81,192.6,10856.5845
2013-06-19 11:10:00,192.65,192.66,192.22,192.41,13136.467267397677,192.65,192.66,192.22,192.41,13136.4673
2013-06-19 11:15:00,192.41,192.46,191.97,192.07,13462.164802952992,192.41,192.46,191.97,192.07,13462.1648
2013-06-19 11:20:00,191.97,192.1,191.63,192.08,17153.403539246552,191.97,192.1,191.63,192.08,17153.4035
2013-06-19 11:25:00,192.02,192.12,191.71,191.79,12485.072196287048,192.02,192.12,191.71,191.79,12485.0722
2013-06-19 11:30:00,191.99,192.27,191.77,192.27,6948.214091846705,191.99,192.27,191.77,192.27,6948.2141
2013-06-19 11:35:00,192.36,192.57,192.25,192.36,5211.160568885029,192.36,192.57,192.25,192.36,5211.1606
2013-06-19 11:40:00,192.32,192.32,191.98,192.22,5971.121485180763,192.32,192.32,191.98,192.22,5971.1215
2013-06-19 11:45:00,192.19,192.27,191.87,192.2,14330.69156443383,192.19,192.27,191.87,192.2,14330.6916
2013-06-19 11:50:00,192.12,192.39,192.12,192.15,7165.345782216915,192.12,192.39,192.12,192.15,7165.3458
2013-06-19 11:55:00,192.24,192.35,192.09,192.09,7925.306698512648,192.24,192.35,192.09,192.09,7925.3067
2013-06-19 12:00:00,192.03,192.1,191.64,191.85,10422.321137770055,192.03,192.1,191.64,191.85,10422.3211
2013-06-19 12:05:00,191.83,192.0,191.79,191.98,5428.292259255239,191.83,192.0,191.79,191.98,5428.2923
2013-06-19 12:10:00,191.98,192.28,191.93,192.28,9336.662685919013,191.98,192.28,191.93,192.28,9336.6627
2013-06-19 12:15:00,192.22,192.22,191.78,191.84,7165.345782216915,192.22,192.22,191.78,191.84,7165.3458
2013-06-19 12:20:00,191.92,192.33,191.87,192.23,5211.160568885029,191.92,192.33,191.87,192.23,5211.1606
2013-06-19 12:25:00,192.32,192.33,191.95,192.18,4125.502117033981,192.32,192.33,191.95,192.18,4125.5021
2013-06-19 12:30:00,192.14,192.2,191.97,192.04,1737.0535229616762,192.14,192.2,191.97,192.04,1737.0535
2013-06-19 12:35:00,192.11,192.2,191.75,191.86,12050.80881554663,192.11,192.2,191.75,191.86,12050.8088
2013-06-19 12:40:00,191.88,191.88,191.41,191.48,10422.321137770055,191.88,191.88,191.41,191.48,10422.3211
2013-06-19 12:45:00,191.52,191.52,191.4,191.4,7056.77993703181,191.52,191.52,191.4,191.4,7056.7799
2013-06-19 12:50:00,191.36,191.45,191.21,191.32,11290.847899250895,191.36,191.45,191.21,191.32,11290.8479
2013-06-19 12:55:00,191.31,191.36,190.99,191.01,5862.555639995658,191.31,191.36,190.99,191.01,5862.5556
2013-06-19 13:00:00,190.98,190.98,190.75,190.91,18673.325371838026,190.98,190.98,190.75,190.91,18673.3254
2013-06-19 13:05:00,190.85,191.05,190.69,190.78,15090.652480729565,190.85,191.05,190.69,190.78,15090.6525
2013-06-19 13:10:00,190.73,190.89,190.62,190.82,12702.203886657258,190.73,190.89,190.62,190.82,12702.2039
2013-06-19 13:15:00,190.83,191.01,190.79,190.9,7165.345782216915,190.83,191.01,190.79,190.9,7165.3458
2013-06-19 13:20:00,190.87,191.01,190.82,190.86,7599.609162957334,190.87,191.01,190.82,190.86,7599.6092
2013-06-19 13:25:00,190.91,191.28,190.91,191.2,6079.687330365867,190.91,191.28,190.91,191.2,6079.6873
2013-06-19 13:30:00,191.24,191.34,191.14,191.22,4234.067962219086,191.24,191.34,191.14,191.22,4234.068
2013-06-19 13:35:00,191.24,191.7,191.24,191.62,12050.80881554663,191.24,191.7,191.24,191.62,12050.8088
2013-06-19 13:40:00,191.62,191.67,191.52,191.52,9336.662685919013,191.62,191.67,191.52,191.52,9336.6627
2013-06-19 13:45:00,191.5,191.72,191.38,191.52,15090.652480729565,191.5,191.72,191.38,191.52,15090.6525
2013-06-19 13:50:00,191.52,191.6,191.29,191.29,6079.687330365867,191.52,191.6,191.29,191.29,6079.6873
2013-06-19 13:55:00,191.3,191.52,191.17,191.52,6622.516556291391,191.3,191.52,191.17,191.52,6622.5166
2013-06-19 14:00:00,191.49,192.08,190.22,190.35,22473.12995331669,191.49,192.08,190.22,190.35,22473.13
2013-06-19 14:05:00,190.33,191.04,190.21,190.65,15307.784171099773,190.33,191.04,190.21,190.65,15307.7842
2013-06-19 14:10:00,190.36,191.66,190.3,191.45,14439.257409618936,190.36,191.66,190.3,191.45,14439.2574
2013-06-19 14:15:00,191.21,191.64,190.96,191.22,11833.67712517642,191.21,191.64,190.96,191.22,11833.6771
2013-06-19 14:20:00,191.17,191.4,190.24,190.37,13245.033112582782,191.17,191.4,190.24,190.37,13245.0331
2013-06-19 14:25:00,190.45,191.01,190.42,190.99,15959.1792422104,190.45,191.01,190.42,190.99,15959.1792
2013-06-19 14:30:00,190.88,190.88,189.99,190.15,14222.125719248725,190.88,190.88,189.99,190.15,14222.1257
2013-06-19 14:35:00,190.21,191.13,190.08,190.76,18999.022907393333,190.21,191.13,190.08,190.76,18999.0229
2013-06-19 14:40:00,190.9,191.13,190.57,190.91,14439.257409618936,190.9,191.13,190.57,190.91,14439.2574
2013-06-19 14:45:00,190.7,190.8,190.04,190.26,10422.321137770055,190.7,190.8,190.04,190.26,10422.3211
2013-06-19 14:50:00,190.18,190.42,189.78,189.96,9770.92606665943,190.18,190.42,189.78,189.96,9770.9261
2013-06-19 14:55:00,189.8,189.82,188.27,188.63,35609.597220714364,189.8,189.82,188.27,188.63,35609.5972
2013-06-19 15:00:00,188.59,189.5,188.38,189.5,18239.0619910976,188.59,189.5,188.38,189.5,18239.062
2013-06-19 15:05:00,189.36,189.83,189.12,189.56,13679.296493323202,189.36,189.83,189.12,189.56,13679.2965
2013-06-19 15:10:00,189.56,189.99,189.01,189.13,15850.613397025296,189.56,189.99,189.01,189.13,15850.6134
2013-06-19 15:15:00,189.29,189.42,188.84,188.93,11507.979589621104,189.29,189.42,188.84,188.93,11507.9796
2013-06-19 15:20:00,189.14,189.56,188.93,189.56,12376.506351101943,189.14,189.56,188.93,189.56,12376.5064
2013-06-19 15:25:00,189.53,189.85,189.42,189.42,16067.745087395506,189.53,189.85,189.42,189.42,16067.7451
2013-06-19 15:30:00,189.56,189.65,189.07,189.07,17587.666919986972,189.56,189.65,189.07,189.07,17587.6669
2013-06-19 15:35:00,188.99,189.46,188.86,188.97,26164.368689610248,188.99,189.46,188.86,188.97,26164.3687
2013-06-19 15:40:00,188.88,189.2,188.48,188.49,22690.261643686896,188.88,189.2,188.48,188.49,22690.2616
2013-06-19 15:45:00,188.59,188.61,188.03,188.38,49940.288785148194,188.59,188.61,188.03,188.38,49940.2888
2013-06-19 15:50:00,188.2,188.32,187.53,188.15,65465.20464661818,188.2,188.32,187.53,188.15,65465.2046
2013-06-19 15:55:00,188.14,188.34,187.63,187.69,166974.26989469113,188.14,188.34,187.63,187.69,166974.2699
2013-06-20 09:30:00,185.69,186.3,183.57,184.05,68287.9166214309,185.69,186.3,183.57,184.05,68287.9166
2013-06-20 09:35:00,183.87,184.21,183.55,183.78,39843.66518293345,183.87,184.21,183.55,183.78,39843.6652
2013-06-20 09:40:00,183.83,184.78,183.31,184.28,33221.14862664206,183.83,184.78,183.31,184.28,33221.1486
2013-06-20 09:45:00,184.28,186.06,184.16,186.03,28987.08066442297,184.28,186.06,184.16,186.03,28987.0807
2013-06-20 09:50:00,185.81,186.39,185.64,186.25,24427.31516664857,185.81,186.39,185.64,186.25,24427.3152
2013-06-20 09:55:00,186.25,186.36,184.87,184.97,34306.807078493104,186.25,186.36,184.87,184.97,34306.8071
2013-06-20 10:00:00,185.06,185.98,185.01,185.02,38432.30919552709,185.06,185.98,185.01,185.02,38432.3092
2013-06-20 10:05:00,185.23,186.26,184.87,186.26,52871.56660514602,185.23,186.26,184.87,186.26,52871.5666
2013-06-20 10:10:00,186.26,186.96,186.01,186.71,31701.22679405059,186.26,186.96,186.01,186.71,31701.2268
2013-06-20 10:15:00,186.61,186.74,185.73,186.26,39083.70426663772,186.61,186.74,185.73,186.26,39083.7043
2013-06-20 10:20:00,186.06,186.48,185.8,186.24,9228.096840733906,186.06,186.48,185.8,186.24,9228.0968
2013-06-20 10:25:00,186.26,186.34,185.42,185.42,10856.584518510475,186.26,186.34,185.42,185.42,10856.5845
2013-06-20 10:30:00,185.42,185.64,185.08,185.26,16936.271848876346,185.42,185.64,185.08,185.26,16936.2718
2013-06-20 10:35:00,185.09,185.8,184.73,184.93,48311.801107371626,185.09,185.8,184.73,184.93,48311.8011
2013-06-20 10:40:00,185.2,185.21,184.04,184.51,30398.43665182933,185.2,185.21,184.04,184.51,30398.4367
2013-06-20 10:45:00,184.4,184.82,184.36,184.63,13679.296493323202,184.4,184.82,184.36,184.63,13679.2965
2013-06-20 10:50:00,184.57,184.96,184.22,184.22,70024.97014439257,184.57,184.96,184.22,184.22,70024.9701
2013-06-20 10:55:00,184.4,184.4,183.97,183.99,20736.07643035501,184.4,184.4,183.97,183.99,20736.0764
2013-06-20 11:00:00,184.28,184.28,183.55,183.65,18347.627836282707,184.28,184.28,183.55,183.65,18347.6278
2013-06-20 11:05:00,183.67,183.85,182.86,182.99,28118.55390294213,183.67,183.85,182.86,182.99,28118.5539
2013-06-20 11:10:00,182.83,183.92,182.77,183.64,19541.85213331886,182.83,183.92,182.77,183.64,19541.8521
2013-06-20 11:15:00,183.54,183.55,182.61,182.64,18999.022907393333,183.54,183.55,182.61,182.64,18999.0229
2013-06-20 11:20:00,182.74,183.07,182.52,182.87,11833.67712517642,182.74,183.07,182.52,182.87,11833.6771
2013-06-20 11:25:00,182.76,183.06,182.4,182.47,24101.61763109326,182.76,183.06,182.4,182.47,24101.6176
2013-06-20 11:30:00,182.52,183.3,182.1,182.68,43100.640538486594,182.52,183.3,182.1,182.68,43100.6405
2013-06-20 11:35:00,182.77,183.34,182.57,183.21,12050.80881554663,182.77,183.34,182.57,183.21,12050.8088
2013-06-20 11:40:00,183.24,183.51,182.92,183.17,25730.10530886983,183.24,183.51,182.92,183.17,25730.1053
2013-06-20 11:45:00,183.3,183.42,182.43,183.06,27358.592986646403,183.3,183.42,182.43,183.06,27358.593
2013-06-20 11:50:00,183.1,184.19,183.09,184.17,13679.296493323202,183.1,184.19,183.09,184.17,13679.2965
2013-06-20 11:55:00,184.22,184.77,184.12,184.6,14439.257409618936,184.22,184.77,184.12,184.6,14439.2574
2013-06-20 12:00:00,184.39,185.33,184.34,184.77,19324.72044294865,184.39,185.33,184.34,184.77,19324.7204
2013-06-20 12:05:00,184.75,185.22,184.64,184.73,17479.101074801867,184.75,185.22,184.64,184.73,17479.1011
2013-06-20 12:10:00,184.89,185.14,184.75,185.07,15524.915861469985,184.89,185.14,184.75,185.07,15524.9159
2013-06-20 12:15:00,184.91,184.93,184.26,184.26,11182.282054065792,184.91,184.93,184.26,184.26,11182.2821
2013-06-20 12:20:00,184.4,184.98,184.4,184.81,3148.4095103680384,184.4,184.98,184.4,184.81,3148.4095
2013-06-20 12:25:00,185.1,185.14,184.45,184.5,11507.979589621104,185.1,185.14,184.45,184.5,11507.9796
2013-06-20 12:30:00,184.63,185.14,184.51,184.62,6296.819020736077,184.63,185.14,184.51,184.62,6296.819
2013-06-20 12:35:00,184.77,185.01,184.44,184.62,11616.54543480621,184.77,185.01,184.44,184.62,11616.5454
2013-06-20 12:40:00,184.49,184.66,184.3,184.49,15307.784171099773,184.49,184.66,184.3,184.49,15307.7842
2013-06-20 12:45:00,184.47,184.56,184.28,184.41,8142.438388882858,184.47,184.56,184.28,184.41,8142.4384
2013-06-20 12:50:00,184.46,184.55,184.01,184.38,12485.072196287048,184.46,184.55,184.01,184.38,12485.0722
2013-06-20 12:55:00,184.23,184.65,184.22,184.47,12919.335577027468,184.23,184.65,184.22,184.47,12919.3356
2013-06-20 13:00:00,184.56,184.71,184.38,184.55,9770.92606665943,184.56,184.71,184.38,184.55,9770.9261
2013-06-20 13:05:00,184.43,185.14,184.21,185.05,4885.463033329715,184.43,185.14,184.21,185.05,4885.463
2013-06-20 13:10:00,185.0,185.14,184.76,184.77,4776.89718814461,185.0,185.14,184.76,184.77,4776.8972
2013-06-20 13:15:00,184.62,184.86,183.51,183.8,19541.85213331886,184.62,184.86,183.51,183.8,19541.8521
2013-06-20 13:20:00,184.0,184.0,183.47,183.61,20084.681359244383,184.0,184.0,183.47,183.61,20084.6814
2013-06-20 13:25:00,183.49,183.7,183.36,183.67,12593.638041472152,183.49,183.7,183.36,183.67,12593.638
2013-06-20 13:30:00,183.59,184.15,183.53,184.07,7382.477472587125,183.59,184.15,183.53,184.07,7382.4775
2013-06-20 13:35:00,184.04,184.17,183.81,184.17,10205.189447399847,184.04,184.17,183.81,184.17,10205.1894
2013-06-20 13:40:00,184.04,184.26,183.64,184.16,11507.979589621104,184.04,184.26,183.64,184.16,11507.9796
2013-06-20 13:45:00,184.13,184.33,183.79,184.15,11616.54543480621,184.13,184.33,183.79,184.15,11616.5454
2013-06-20 13:50:00,184.11,184.31,183.91,184.12,10530.886982955162,184.11,184.31,183.91,184.12,10530.887
2013-06-20 13:55:00,184.06,184.16,183.67,184.16,10856.584518510475,184.06,184.16,183.67,184.16,10856.5845
2013-06-20 14:00:00,184.1,184.34,183.92,184.29,38649.4408858973,184.1,184.34,183.92,184.29,38649.4409
2013-06-20 14:05:00,184.26,184.68,184.16,184.44,26272.93453479536,184.26,184.68,184.16,184.44,26272.9345
2013-06-20 14:10:00,184.43,184.61,183.87,184.04,14222.125719248725,184.43,184.61,183.87,184.04,14222.1257
2013-06-20 14:15:00,183.98,184.48,183.98,184.19,9770.92606665943,183.98,184.48,183.98,184.19,9770.9261
2013-06-20 14:20:00,184.25,184.32,183.54,184.04,25078.7102377592,184.25,184.32,183.54,184.04,25078.7102
2013-06-20 14:25:00,184.04,184.36,183.76,183.89,27250.02714146129,184.04,184.36,183.76,183.89,27250.0271
2013-06-20 14:30:00,183.79,184.25,183.57,184.12,31809.792639235697,183.79,184.25,183.57,184.12,31809.7926
2013-06-20 14:35:00,184.08,184.57,184.08,184.5,18564.75952665292,184.08,184.57,184.08,184.5,18564.7595
2013-06-20 14:40:00,184.57,184.64,184.19,184.55,10205.189447399847,184.57,184.64,184.19,184.55,10205.1894
2013-06-20 14:45:00,184.51,184.64,184.28,184.32,18781.891217023127,184.51,184.64,184.28,184.32,18781.8912
2013-06-20 14:50:00,184.37,184.42,184.06,184.42,19433.28628813376,184.37,184.42,184.06,184.42,19433.2863
2013-06-20 14:55:00,184.3,184.53,184.22,184.46,26055.802844425143,184.3,184.53,184.22,184.46,26055.8028
2013-06-20 15:00:00,184.48,184.78,184.36,184.58,39952.23102811856,184.48,184.78,184.36,184.58,39952.231
2013-06-20 15:05:00,184.67,185.01,184.59,184.65,16610.57431332103,184.67,185.01,184.59,184.65,16610.5743
2013-06-20 15:10:00,184.69,184.73,184.05,184.16,34632.50461404842,184.69,184.73,184.05,184.16,34632.5046
2013-06-20 15:15:00,184.14,184.3,183.77,183.77,33438.28031701227,184.14,184.3,183.77,183.77,33438.2803
2013-06-20 15:20:00,183.74,183.88,183.46,183.63,34958.202149603734,183.74,183.88,183.46,183.63,34958.2021
2013-06-20 15:25:00,183.68,183.81,183.54,183.54,19758.98382368907,183.68,183.81,183.54,183.54,19758.9838
2013-06-20 15:30:00,183.56,183.73,183.24,183.24,27684.29052220172,183.56,183.73,183.24,183.24,27684.2905
2013-06-20 15:35:00,183.18,183.49,183.02,183.1,30615.568342199545,183.18,183.49,183.02,183.1,30615.5683
2013-06-20 15:40:00,183.04,183.36,182.88,183.21,32461.187710346327,183.04,183.36,182.88,183.21,32461.1877
2013-06-20 15:45:00,183.21,183.63,182.97,183.55,30615.568342199545,183.21,183.63,182.97,183.55,30615.5683
2013-06-20 15:50:00,183.55,184.17,183.32,184.0,72304.85289327978,183.55,184.17,183.32,184.0,72304.8529
2013-06-20 15:55:00,183.98,184.44,183.65,183.73,84789.92508956682,183.98,184.44,183.65,183.73,84789.9251
2013-06-21 09:30:00,185.15,186.67,184.25,186.06,673542.50352839,185.15,186.67,184.25,186.06,673542.5035
2013-06-21 09:35:00,185.87,186.77,185.22,186.59,31809.792639235697,185.87,186.77,185.22,186.59,31809.7926
2013-06-21 09:40:00,186.68,186.96,185.18,185.19,37563.782434046254,186.68,186.96,185.18,185.19,37563.7824
2013-06-21 09:45:00,185.4,186.84,185.27,186.7,21930.300727391164,185.4,186.84,185.27,186.7,21930.3007
2013-06-21 09:50:00,186.7,186.7,185.55,185.56,12376.506351101943,186.7,186.7,185.55,185.56,12376.5064
2013-06-21 09:55:00,185.59,185.86,184.04,184.78,29529.9098903485,185.59,185.86,184.04,184.78,29529.9099
2013-06-21 10:00:00,184.67,185.63,184.66,185.55,17587.666919986972,184.67,185.63,184.66,185.55,17587.6669
2013-06-21 10:05:00,185.55,185.74,185.08,185.34,35283.89968515905,185.55,185.74,185.08,185.34,35283.8997
2013-06-21 10:10:00,185.3,185.39,184.41,184.41,44511.99652589296,185.3,185.39,184.41,184.41,44511.9965
2013-06-21 10:15:00,184.31,184.44,183.53,183.53,77841.71099772012,184.31,184.44,183.53,183.53,77841.711
2013-06-21 10:20:00,183.69,183.83,183.19,183.3,12919.335577027468,183.69,183.83,183.19,183.3,12919.3356
2013-06-21 10:25:00,183.27,183.45,183.02,183.02,20627.510585169905,183.27,183.45,183.02,183.02,20627.5106
2013-06-21 10:30:00,182.89,182.94,182.49,182.68,23341.65671479753,182.89,182.94,182.49,182.68,23341.6567
2013-06-21 10:35:00,182.94,183.05,182.26,182.52,24210.18347627836,182.94,183.05,182.26,182.52,24210.1835
2013-06-21 10:40:00,182.51,182.51,181.69,182.08,17587.666919986972,182.51,182.51,181.69,182.08,17587.6669
2013-06-21 10:45:00,182.08,182.32,181.83,182.15,21821.73488220606,182.08,182.32,181.83,182.15,21821.7349
2013-06-21 10:50:00,182.17,182.71,181.81,182.53,30507.00249701444,182.17,182.71,181.81,182.53,30507.0025
2013-06-21 10:55:00,182.66,183.08,182.18,182.18,20518.944739984803,182.66,183.08,182.18,182.18,20518.9447
2013-06-21 11:00:00,182.06,182.75,182.01,182.15,20410.37889479969,182.06,182.75,182.01,182.15,20410.3789
2013-06-21 11:05:00,182.13,182.37,181.81,182.21,9879.491911844534,182.13,182.37,181.81,182.21,9879.4919
2013-06-21 11:10:00,182.2,182.2,180.95,181.59,21061.773965910324,182.2,182.2,180.95,181.59,21061.774
2013-06-21 11:15:00,181.39,181.8,181.39,181.49,13136.467267397677,181.39,181.8,181.39,181.49,13136.4673
2013-06-21 11:20:00,181.53,181.58,180.92,181.07,31484.09510368038,181.53,181.58,180.92,181.07,31484.0951
2013-06-21 11:25:00,181.17,181.37,180.66,180.66,50591.68385625882,181.17,181.37,180.66,180.66,50591.6839
2013-06-21 11:30:00,180.61,180.89,180.14,180.42,26490.066225165563,180.61,180.89,180.14,180.42,26490.0662
2013-06-21 11:35:00,180.47,180.76,179.9,180.04,14764.95494517425,180.47,180.76,179.9,180.04,14764.9549
2013-06-21 11:40:00,179.96,180.17,179.3,179.65,50700.24970144393,179.96,180.17,179.3,179.65,50700.2497
2013-06-21 11:45:00,179.65,179.84,179.44,179.84,15742.04755184019,179.65,179.84,179.44,179.84,15742.0476
2013-06-21 11:50:00,179.89,180.1,179.31,179.53,23775.920095537946,179.89,180.1,179.31,179.53,23775.9201
2013-06-21 11:55:00,179.57,180.47,179.57,179.99,22581.69579850179,179.57,180.47,179.57,179.99,22581.6958
2013-06-21 12:00:00,180.15,180.52,179.96,180.38,25187.276082944307,180.15,180.52,179.96,180.38,25187.2761
2013-06-21 12:05:00,180.39,181.23,180.22,181.13,57105.63456736511,180.39,181.23,180.22,181.13,57105.6346
2013-06-21 12:10:00,181.13,181.78,181.0,181.36,34306.807078493104,181.13,181.78,181.0,181.36,34306.8071
2013-06-21 12:15:00,181.47,181.88,181.13,181.65,60145.47823254804,181.47,181.88,181.13,181.65,60145.4782
2013-06-21 12:20:00,181.61,181.77,181.24,181.39,48637.49864292693,181.61,181.77,181.24,181.39,48637.4986
2013-06-21 12:25:00,181.41,181.81,181.2,181.2,35718.16306589947,181.41,181.81,181.2,181.2,35718.1631
2013-06-21 12:30:00,181.31,181.65,181.17,181.59,19107.58875257844,181.31,181.65,181.17,181.59,19107.5888
2013-06-21 12:35:00,181.5,181.71,181.4,181.4,23124.52502442732,181.5,181.71,181.4,181.4,23124.525
2013-06-21 12:40:00,181.49,181.92,181.3,181.92,29421.344045163394,181.49,181.92,181.3,181.92,29421.344
2013-06-21 12:45:00,181.91,182.97,181.83,182.86,17261.969384431657,181.91,182.97,181.83,182.86,17261.9694
2013-06-21 12:50:00,182.78,183.11,182.68,182.76,29964.173271088915,182.78,183.11,182.68,182.76,29964.1733
2013-06-21 12:55:00,182.7,183.52,182.52,183.52,18347.627836282707,182.7,183.52,182.52,183.52,18347.6278
2013-06-21 13:00:00,183.52,183.52,182.92,183.02,38758.0067310824,183.52,183.52,182.92,183.02,38758.0067
2013-06-21 13:05:00,182.99,183.23,182.76,183.23,27901.422212571924,182.99,183.23,182.76,183.23,27901.4222
2013-06-21 13:10:00,183.32,183.32,182.71,183.13,19758.98382368907,183.32,183.32,182.71,183.13,19758.9838
2013-06-21 13:15:00,183.05,183.23,182.73,182.87,17479.101074801867,183.05,183.23,182.73,182.87,17479.1011
2013-06-21 13:20:00,182.83,182.96,182.16,182.18,10856.584518510475,182.83,182.96,182.16,182.18,10856.5845
2013-06-21 13:25:00,182.14,182.39,181.94,182.01,23993.05178590816,182.14,182.39,181.94,182.01,23993.0518
2013-06-21 13:30:00,181.97,182.74,181.97,182.22,21278.90565628053,181.97,182.74,181.97,182.22,21278.9057
2013-06-21 13:35:00,182.31,182.46,182.01,182.09,11073.716208880687,182.31,182.46,182.01,182.09,11073.7162
2013-06-21 13:40:00,182.06,182.37,181.86,181.86,17913.364455542287,182.06,182.37,181.86,181.86,17913.3645
2013-06-21 13:45:00,181.93,182.06,181.44,181.64,15416.350016284878,181.93,182.06,181.44,181.64,15416.35
2013-06-21 13:50:00,181.73,181.88,181.3,181.58,18347.627836282707,181.73,181.88,181.3,181.58,18347.6278
2013-06-21 13:55:00,181.61,181.7,180.8,181.22,25078.7102377592,181.61,181.7,180.8,181.22,25078.7102
2013-06-21 14:00:00,181.23,181.29,180.99,181.12,24427.31516664857,181.23,181.29,180.99,181.12,24427.3152
2013-06-21 14:05:00,181.11,181.18,180.93,181.17,28227.11974812724,181.11,181.18,180.93,181.17,28227.1197
2013-06-21 14:10:00,181.2,181.64,181.17,181.63,22255.99826294648,181.2,181.64,181.17,181.63,22255.9983
2013-06-21 14:15:00,181.66,181.85,181.26,181.59,31158.39756812507,181.66,181.85,181.26,181.59,31158.3976
2013-06-21 14:20:00,181.66,181.86,181.24,181.46,20301.8130496146,181.66,181.86,181.24,181.46,20301.813
2013-06-21 14:25:00,181.59,182.18,181.31,182.11,23341.65671479753,181.59,182.18,181.31,182.11,23341.6567
2013-06-21 14:30:00,182.09,182.15,181.69,182.0,19324.72044294865,182.09,182.15,181.69,182.0,19324.7204
2013-06-21 14:35:00,182.08,182.25,181.79,182.04,15524.915861469985,182.08,182.25,181.79,182.04,15524.9159
2013-06-21 14:40:00,182.06,182.36,181.93,182.24,16393.44262295082,182.06,182.36,181.93,182.24,16393.4426
2013-06-21 14:45:00,182.21,182.56,181.9,182.0,19758.98382368907,182.21,182.56,181.9,182.0,19758.9838
2013-06-21 14:50:00,182.01,182.47,181.93,182.33,21061.773965910324,182.01,182.47,181.93,182.33,21061.774
2013-06-21 14:55:00,182.33,182.8,182.13,182.8,28227.11974812724,182.33,182.8,182.13,182.8,28227.1197
2013-06-21 15:00:00,182.84,182.9,182.54,182.84,28118.55390294213,182.84,182.9,182.54,182.84,28118.5539
2013-06-21 15:05:00,182.85,183.64,182.82,183.51,98034.9582021496,182.85,183.64,182.82,183.51,98034.9582
2013-06-21 15:10:00,183.51,184.22,183.51,184.2,37563.782434046254,183.51,184.22,183.51,184.2,37563.7824
2013-06-21 15:15:00,184.22,184.66,184.1,184.4,46574.747584409946,184.22,184.66,184.1,184.4,46574.7476
2013-06-21 15:20:00,184.46,185.01,184.41,184.91,28878.51481923787,184.46,185.01,184.41,184.91,28878.5148
2013-06-21 15:25:00,184.93,184.93,184.2,184.5,75344.6965584627,184.93,184.93,184.2,184.5,75344.6966
2013-06-21 15:30:00,184.48,184.74,184.26,184.41,35392.465530344154,184.48,184.74,184.26,184.41,35392.4655
2013-06-21 15:35:00,184.4,184.57,183.61,183.88,60579.74161328846,184.4,184.57,183.61,183.88,60579.7416
2013-06-21 15:40:00,183.89,184.04,183.56,183.61,29095.64650960808,183.89,184.04,183.56,183.61,29095.6465
2013-06-21 15:45:00,183.63,183.76,183.26,183.68,40495.06025404408,183.63,183.76,183.26,183.68,40495.0603
2013-06-21 15:50:00,183.67,183.69,183.18,183.51,48203.23526218652,183.67,183.69,183.18,183.51,48203.2353
2013-06-21 15:55:00,183.5,183.77,182.84,183.38,108457.27933991968,183.5,183.77,182.84,183.38,108457.2793
2013-06-24 09:30:00,182.38,182.38,180.36,181.9,45380.52328737379,182.38,182.38,180.36,181.9,45380.5233
2013-06-24 09:35:00,181.81,181.97,179.77,180.2,38975.13842145261,181.81,181.97,179.77,180.2,38975.1384
2013-06-24 09:40:00,180.31,181.75,179.71,181.41,34958.202149603734,180.31,181.75,179.71,181.41,34958.2021
2013-06-24 09:45:00,181.55,182.68,181.17,182.56,122136.57583324288,181.55,182.68,181.17,182.56,122136.5758
2013-06-24 09:50:00,182.69,182.83,181.78,182.5,100857.67017696232,182.69,182.83,181.78,182.5,100857.6702
2013-06-24 09:55:00,182.5,182.5,181.41,181.5,13462.164802952992,182.5,182.5,181.41,181.5,13462.1648
2013-06-24 10:00:00,181.59,182.34,181.41,182.34,31049.831722939965,181.59,182.34,181.41,182.34,31049.8317
2013-06-24 10:05:00,182.3,182.58,182.0,182.13,14004.994028878516,182.3,182.58,182.0,182.13,14004.994
2013-06-24 10:10:00,182.28,182.89,181.72,182.46,22581.69579850179,182.28,182.89,181.72,182.46,22581.6958
2013-06-24 10:15:00,182.44,182.91,182.07,182.17,51894.47399848008,182.44,182.91,182.07,182.17,51894.474
2013-06-24 10:20:00,182.22,182.3,181.96,182.12,41146.45532515471,182.22,182.3,181.96,182.12,41146.4553
2013-06-24 10:25:00,182.06,182.99,182.06,182.47,32352.62186516122,182.06,182.99,182.06,182.47,32352.6219
2013-06-24 10:30:00,182.34,182.77,181.87,182.57,23233.09086961242,182.34,182.77,181.87,182.57,23233.0909
2013-06-24 10:35:00,182.66,182.96,182.07,182.56,27575.724677016613,182.66,182.96,182.07,182.56,27575.7247
2013-06-24 10:40:00,182.77,183.3,182.71,183.09,26055.802844425143,182.77,183.3,182.71,183.09,26055.8028
2013-06-24 10:45:00,183.07,184.47,182.91,183.99,32244.05601997612,183.07,184.47,182.91,183.99,32244.056
2013-06-24 10:50:00,183.97,184.14,183.54,183.92,13027.901422212572,183.97,184.14,183.54,183.92,13027.9014
2013-06-24 10:55:00,183.63,184.4,183.39,184.0,14004.994028878516,183.63,184.4,183.39,184.0,14004.994
2013-06-24 11:00:00,184.16,184.17,183.31,183.75,27467.158831831508,184.16,184.17,183.31,183.75,27467.1588
2013-06-24 11:05:00,183.69,183.69,182.83,183.12,38540.87504071219,183.69,183.69,182.83,183.12,38540.875
2013-06-24 11:10:00,183.05,183.23,181.99,182.08,35283.89968515905,183.05,183.23,181.99,182.08,35283.8997
2013-06-24 11:15:00,182.25,182.36,181.83,181.94,31592.660948865487,182.25,182.36,181.83,181.94,31592.6609
2013-06-24 11:20:00,181.94,182.18,181.69,182.1,18890.45706220823,181.94,182.18,181.69,182.1,18890.4571
2013-06-24 11:25:00,181.98,182.44,181.55,181.55,32569.75355553143,181.98,182.44,181.55,181.55,32569.7536
2013-06-24 11:30:00,181.73,182.61,181.57,181.94,19758.98382368907,181.73,182.61,181.57,181.94,19758.9838
2013-06-24 11:35:00,181.94,182.06,181.86,182.0,6513.950711106286,181.94,182.06,181.86,182.0,6513.9507
2013-06-24 11:40:00,181.95,182.27,181.9,181.94,11073.716208880687,181.95,182.27,181.9,181.94,11073.7162
2013-06-24 11:45:00,181.94,182.88,181.94,182.88,9553.79437628922,181.94,182.88,181.94,182.88,9553.7944
2013-06-24 11:50:00,182.96,184.22,182.75,184.15,36369.5581370101,182.96,184.22,182.75,184.15,36369.5581
2013-06-24 11:55:00,184.17,184.23,183.86,183.95,19107.58875257844,184.17,184.23,183.86,183.95,19107.5888
2013-06-24 12:00:00,184.03,184.31,182.99,183.46,29747.041580718706,184.03,184.31,182.99,183.46,29747.0416
2013-06-24 12:05:00,183.35,183.71,183.02,183.67,25187.276082944307,183.35,183.71,183.02,183.67,25187.2761
2013-06-24 12:10:00,183.6,183.6,183.0,183.59,16502.008468135926,183.6,183.6,183.0,183.59,16502.0085
2013-06-24 12:15:00,183.34,183.37,182.41,182.47,9336.662685919013,183.34,183.37,182.41,182.47,9336.6627
2013-06-24 12:20:00,182.51,183.11,182.51,183.11,9228.096840733906,182.51,183.11,182.51,183.11,9228.0968
2013-06-24 12:25:00,183.11,184.05,182.98,184.05,9336.662685919013,183.11,184.05,182.98,184.05,9336.6627
2013-06-24 12:30:00,183.89,184.65,183.89,184.12,15090.652480729565,183.89,184.65,183.89,184.12,15090.6525
2013-06-24 12:35:00,184.25,184.42,183.68,183.72,6188.253175550972,184.25,184.42,183.68,183.72,6188.2532
2013-06-24 12:40:00,183.74,184.43,183.64,184.43,6296.819020736077,183.74,184.43,183.64,184.43,6296.819
2013-06-24 12:45:00,184.24,184.65,183.99,184.02,4668.3313429595055,184.24,184.65,183.99,184.02,4668.3313
2013-06-24 12:50:00,184.06,184.23,183.76,184.23,9879.491911844534,184.06,184.23,183.76,184.23,9879.4919
2013-06-24 12:55:00,184.22,185.13,184.22,185.13,9010.965150363696,184.22,185.13,184.22,185.13,9010.9652
2013-06-24 13:00:00,185.13,185.63,184.89,185.27,10205.189447399847,185.13,185.63,184.89,185.27,10205.1894
2013-06-24 13:05:00,185.11,185.2,184.57,184.57,9336.662685919013,185.11,185.2,184.57,184.57,9336.6627
2013-06-24 13:10:00,184.75,185.57,184.75,185.54,12810.769731842363,184.75,185.57,184.75,185.54,12810.7697
2013-06-24 13:15:00,185.24,186.28,185.17,186.26,11073.716208880687,185.24,186.28,185.17,186.26,11073.7162
2013-06-24 13:20:00,186.21,187.35,186.15,187.35,47660.406036261,186.21,187.35,186.15,187.35,47660.406
2013-06-24 13:25:00,187.26,187.58,186.35,186.39,22255.99826294648,187.26,187.58,186.35,186.39,22255.9983
2013-06-24 13:30:00,186.35,186.45,185.83,186.06,13462.164802952992,186.35,186.45,185.83,186.06,13462.1648
2013-06-24 13:35:00,186.18,186.5,185.97,186.16,5211.160568885029,186.18,186.5,185.97,186.16,5211.1606
2013-06-24 13:40:00,186.28,186.48,185.74,186.04,28227.11974812724,186.28,186.48,185.74,186.04,28227.1197
2013-06-24 13:45:00,186.0,186.27,185.89,185.9,6948.214091846705,186.0,186.27,185.89,185.9,6948.2141
2013-06-24 13:50:00,185.9,186.06,185.46,185.59,11073.716208880687,185.9,186.06,185.46,185.59,11073.7162
2013-06-24 13:55:00,185.6,186.01,185.45,185.89,9119.5309955488,185.6,186.01,185.45,185.89,9119.531
2013-06-24 14:00:00,186.02,186.4,185.47,186.38,10748.018673325372,186.02,186.4,185.47,186.38,10748.0187
2013-06-24 14:05:00,186.48,187.52,186.46,187.21,24101.61763109326,186.48,187.52,186.46,187.21,24101.6176
2013-06-24 14:10:00,187.18,187.32,186.46,186.61,9770.92606665943,187.18,187.32,186.46,186.61,9770.9261
2013-06-24 14:15:00,186.51,186.81,186.31,186.31,16827.70600369124,186.51,186.81,186.31,186.31,16827.706
2013-06-24 14:20:00,186.39,186.56,185.8,185.98,16067.745087395506,186.39,186.56,185.8,185.98,16067.7451
2013-06-24 14:25:00,186.03,186.43,186.03,186.19,16936.271848876346,186.03,186.43,186.03,186.19,16936.2718
2013-06-24 14:30:00,186.15,186.59,186.15,186.45,28118.55390294213,186.15,186.59,186.15,186.45,28118.5539
2013-06-24 14:35:00,186.37,186.8,186.17,186.71,11725.111279991315,186.37,186.8,186.17,186.71,11725.1113
2013-06-24 14:40:00,186.7,186.96,186.34,186.85,17153.403539246552,186.7,186.96,186.34,186.85,17153.4035
2013-06-24 14:45:00,186.8,186.9,186.16,186.73,15307.784171099773,186.8,186.9,186.16,186.73,15307.7842
2013-06-24 14:50:00,186.64,186.85,186.19,186.67,12593.638041472152,186.64,186.85,186.19,186.67,12593.638
2013-06-24 14:55:00,186.61,186.82,186.19,186.36,11290.847899250895,186.61,186.82,186.19,186.36,11290.8479
2013-06-24 15:00:00,186.32,186.56,186.08,186.29,16827.70600369124,186.32,186.56,186.08,186.29,16827.706
2013-06-24 15:05:00,186.35,186.51,185.96,186.06,30289.87080664423,186.35,186.51,185.96,186.06,30289.8708
2013-06-24 15:10:00,186.11,186.11,185.75,185.87,33438.28031701227,186.11,186.11,185.75,185.87,33438.2803
2013-06-24 15:15:00,185.7,185.83,184.91,184.91,34741.070459233524,185.7,185.83,184.91,184.91,34741.0705
2013-06-24 15:20:00,184.81,185.29,184.62,185.11,27575.724677016613,184.81,185.29,184.62,185.11,27575.7247
2013-06-24 15:25:00,185.17,185.28,184.69,184.94,16176.31093258061,185.17,185.28,184.69,184.94,16176.3109
2013-06-24 15:30:00,184.94,185.91,184.82,185.21,19976.11551405928,184.94,185.91,184.82,185.21,19976.1155
2013-06-24 15:35:00,185.2,186.26,185.19,186.22,17913.364455542287,185.2,186.26,185.19,186.22,17913.3645
2013-06-24 15:40:00,186.13,186.13,185.33,185.46,19324.72044294865,186.13,186.13,185.33,185.46,19324.7204
2013-06-24 15:45:00,185.55,185.55,184.93,185.1,27358.592986646403,185.55,185.55,184.93,185.1,27358.593
2013-06-24 15:50:00,185.01,185.46,184.93,185.33,31484.09510368038,185.01,185.46,184.93,185.33,31484.0951
2013-06-24 15:55:00,185.29,185.3,184.6,184.63,42774.94300293128,185.29,185.3,184.6,184.63,42774.943
2013-06-25 09:30:00,185.83,186.35,183.85,183.87,41037.889479969606,185.83,186.35,183.85,183.87,41037.8895
2013-06-25 09:35:00,183.86,184.17,182.69,183.61,45054.82575181848,183.86,184.17,182.69,183.61,45054.8258
2013-06-25 09:40:00,184.13,185.54,183.79,185.1,18347.627836282707,184.13,185.54,183.79,185.1,18347.6278
2013-06-25 09:45:00,184.93,185.6,184.63,184.97,25838.671154054937,184.93,185.6,184.63,184.97,25838.6712
2013-06-25 09:50:00,184.89,185.45,184.4,184.59,17044.837694061447,184.89,185.45,184.4,184.59,17044.8377
2013-06-25 09:55:00,184.59,184.86,183.9,184.86,13136.467267397677,184.59,184.86,183.9,184.86,13136.4673
2013-06-25 10:00:00,184.9,184.9,184.22,184.24,8251.004234067963,184.9,184.9,184.22,184.24,8251.0042
2013-06-25 10:05:00,184.2,184.72,183.31,184.49,15416.350016284878,184.2,184.72,183.31,184.49,15416.35
2013-06-25 10:10:00,184.2,184.38,183.31,183.85,40603.62609922919,184.2,184.38,183.31,183.85,40603.6261
2013-06-25 10:15:00,183.6,183.74,182.5,182.56,6405.384865921182,183.6,183.74,182.5,182.56,6405.3849
2013-06-25 10:20:00,182.57,183.25,182.57,183.13,14547.82325480404,182.57,183.25,182.57,183.13,14547.8233
2013-06-25 10:25:00,183.25,183.58,182.66,182.99,6296.819020736077,183.25,183.58,182.66,182.99,6296.819
2013-06-25 10:30:00,182.93,183.12,182.39,182.44,24861.578547388992,182.93,183.12,182.39,182.44,24861.5785
2013-06-25 10:35:00,182.38,183.34,182.09,183.34,7816.740853327544,182.38,183.34,182.09,183.34,7816.7409
2013-06-25 10:40:00,183.32,183.71,182.84,182.84,7382.477472587125,183.32,183.71,182.84,182.84,7382.4775
2013-06-25 10:45:00,183.04,183.38,182.86,182.86,21604.60319183585,183.04,183.38,182.86,182.86,21604.6032
2013-06-25 10:50:00,182.84,183.12,182.67,182.83,10096.623602214744,182.84,183.12,182.67,182.83,10096.6236
2013-06-25 10:55:00,183.02,183.11,181.93,182.24,17261.969384431657,183.02,183.11,181.93,182.24,17261.9694
2013-06-25 11:00:00,182.26,182.7,181.99,182.56,28552.817283682554,182.26,182.7,181.99,182.56,28552.8173
2013-06-25 11:05:00,182.56,183.14,182.41,183.0,9445.228531104114,182.56,183.14,182.41,183.0,9445.2285
2013-06-25 11:10:00,182.94,183.16,182.31,182.39,8793.833459993486,182.94,183.16,182.31,182.39,8793.8335
2013-06-25 11:15:00,182.52,182.84,182.45,182.62,14330.69156443383,182.52,182.84,182.45,182.62,14330.6916
2013-06-25 11:20:00,182.57,182.67,182.28,182.29,9228.096840733906,182.57,182.67,182.28,182.29,9228.0968
2013-06-25 11:25:00,182.19,182.56,181.99,182.44,16393.44262295082,182.19,182.56,181.99,182.44,16393.4426
2013-06-25 11:30:00,182.56,183.08,182.35,182.78,10096.623602214744,182.56,183.08,182.35,182.78,10096.6236
2013-06-25 11:35:00,182.77,183.85,182.77,183.27,17370.535229616762,182.77,183.85,182.77,183.27,17370.5352
2013-06-25 11:40:00,183.23,183.58,182.82,183.17,30832.700032569755,183.23,183.58,182.82,183.17,30832.7
2013-06-25 11:45:00,183.09,183.17,182.45,182.63,8251.004234067963,183.09,183.17,182.45,182.63,8251.0042
2013-06-25 11:50:00,182.57,182.95,182.52,182.84,20844.642275540114,182.57,182.95,182.52,182.84,20844.6423
2013-06-25 11:55:00,182.84,183.05,182.74,182.97,7925.306698512648,182.84,183.05,182.74,182.97,7925.3067
2013-06-25 12:00:00,182.86,183.15,182.76,182.88,16393.44262295082,182.86,183.15,182.76,182.88,16393.4426
2013-06-25 12:05:00,182.88,183.25,182.88,183.03,10530.886982955162,182.88,183.25,182.88,183.03,10530.887
2013-06-25 12:10:00,183.11,183.25,182.9,182.9,8902.399305178591,183.11,183.25,182.9,182.9,8902.3993
2013-06-25 12:15:00,182.85,183.18,182.84,182.93,8033.872543697753,182.85,183.18,182.84,182.93,8033.8725
2013-06-25 12:20:00,183.2,183.2,182.92,183.08,6622.516556291391,183.2,183.2,182.92,183.08,6622.5166
2013-06-25 12:25:00,183.16,183.16,182.56,182.9,12485.072196287048,183.16,183.16,182.56,182.9,12485.0722
2013-06-25 12:30:00,182.92,183.46,182.92,183.45,6622.516556291391,182.92,183.46,182.92,183.45,6622.5166
2013-06-25 12:35:00,183.27,183.47,183.15,183.15,6188.253175550972,183.27,183.47,183.15,183.15,6188.2532
2013-06-25 12:40:00,183.18,183.25,182.97,183.11,11725.111279991315,183.18,183.25,182.97,183.11,11725.1113
2013-06-25 12:45:00,183.21,183.21,182.75,182.88,5862.555639995658,183.21,183.21,182.75,182.88,5862.5556
2013-06-25 12:50:00,182.86,183.03,182.86,182.97,2497.01443925741,182.86,183.03,182.86,182.97,2497.0144
2013-06-25 12:55:00,182.88,182.94,182.61,182.77,6513.950711106286,182.88,182.94,182.61,182.77,6513.9507
2013-06-25 13:00:00,182.77,182.78,182.46,182.54,5428.292259255239,182.77,182.78,182.46,182.54,5428.2923
2013-06-25 13:05:00,182.62,182.62,182.06,182.07,7925.306698512648,182.62,182.62,182.06,182.07,7925.3067
2013-06-25 13:10:00,181.93,182.18,181.93,182.05,3474.1070459233524,181.93,182.18,181.93,182.05,3474.107
2013-06-25 13:15:00,182.18,182.19,181.89,181.92,7925.306698512648,182.18,182.19,181.89,181.92,7925.3067
2013-06-25 13:20:00,181.71,181.93,181.57,181.6,5971.121485180763,181.71,181.93,181.57,181.6,5971.1215
2013-06-25 13:25:00,181.71,181.71,181.51,181.58,6839.648246661601,181.71,181.71,181.51,181.58,6839.6482
2013-06-25 13:30:00,181.65,181.77,181.56,181.71,3148.4095103680384,181.65,181.77,181.56,181.71,3148.4095
2013-06-25 13:35:00,181.69,182.0,181.67,181.99,5753.989794810553,181.69,182.0,181.67,181.99,5753.9898
2013-06-25 13:40:00,182.0,182.41,181.87,182.13,6622.516556291391,182.0,182.41,181.87,182.13,6622.5166
2013-06-25 13:45:00,182.23,182.5,182.21,182.29,4559.7654977744005,182.23,182.5,182.21,182.29,4559.7655
2013-06-25 13:50:00,182.22,182.41,182.1,182.38,16610.57431332103,182.22,182.41,182.1,182.38,16610.5743
2013-06-25 13:55:00,182.41,182.43,181.65,181.8,17153.403539246552,182.41,182.43,181.65,181.8,17153.4035
2013-06-25 14:00:00,181.74,181.9,181.49,181.69,11616.54543480621,181.74,181.9,181.49,181.69,11616.5454
2013-06-25 14:05:00,181.71,181.86,181.17,181.33,15959.1792422104,181.71,181.86,181.17,181.33,15959.1792
2013-06-25 14:10:00,181.58,181.82,181.45,181.8,9445.228531104114,181.58,181.82,181.45,181.8,9445.2285
2013-06-25 14:15:00,181.85,182.08,181.75,181.94,2714.14612962762,181.85,182.08,181.75,181.94,2714.1461
2013-06-25 14:20:00,181.95,182.08,181.47,181.59,13136.467267397677,181.95,182.08,181.47,181.59,13136.4673
2013-06-25 14:25:00,181.71,181.94,181.62,181.94,6079.687330365867,181.71,181.94,181.62,181.94,6079.6873
2013-06-25 14:30:00,181.85,182.3,181.78,182.23,11833.67712517642,181.85,182.3,181.78,182.23,11833.6771
2013-06-25 14:35:00,182.27,182.66,182.2,182.51,10422.321137770055,182.27,182.66,182.2,182.51,10422.3211
2013-06-25 14:40:00,182.52,182.71,182.35,182.45,9770.92606665943,182.52,182.71,182.35,182.45,9770.9261
2013-06-25 14:45:00,182.39,182.45,182.22,182.45,5971.121485180763,182.39,182.45,182.22,182.45,5971.1215
2013-06-25 14:50:00,182.34,182.62,182.26,182.39,9010.965150363696,182.34,182.62,182.26,182.39,9010.9652
2013-06-25 14:55:00,182.51,182.62,182.29,182.37,8902.399305178591,182.51,182.62,182.29,182.37,8902.3993
2013-06-25 15:00:00,182.44,182.6,182.28,182.37,19650.417978503963,182.44,182.6,182.28,182.37,19650.418
2013-06-25 15:05:00,182.37,182.83,182.31,182.82,15307.784171099773,182.37,182.83,182.31,182.82,15307.7842
2013-06-25 15:10:00,182.82,183.06,182.82,182.88,8793.833459993486,182.82,183.06,182.82,182.88,8793.8335
2013-06-25 15:15:00,182.78,183.12,182.75,182.98,24861.578547388992,182.78,183.12,182.75,182.98,24861.5785
2013-06-25 15:20:00,182.97,183.12,182.95,182.99,16719.140158506136,182.97,183.12,182.95,182.99,16719.1402
2013-06-25 15:25:00,182.98,183.31,182.87,183.06,15742.04755184019,182.98,183.31,182.87,183.06,15742.0476
2013-06-25 15:30:00,183.09,183.3,182.98,183.3,16936.271848876346,183.09,183.3,182.98,183.3,16936.2718
2013-06-25 15:35:00,183.26,183.58,183.08,183.33,9119.5309955488,183.26,183.58,183.08,183.33,9119.531
2013-06-25 15:40:00,183.29,183.47,183.17,183.38,20518.944739984803,183.29,183.47,183.17,183.38,20518.9447
2013-06-25 15:45:00,183.37,183.68,183.32,183.46,15090.652480729565,183.37,183.68,183.32,183.46,15090.6525
2013-06-25 15:50:00,183.44,183.75,182.96,183.53,67527.95570513517,183.44,183.75,182.96,183.53,67527.9557
2013-06-25 15:55:00,183.54,183.75,183.43,183.47,83487.13494734556,183.54,183.75,183.43,183.47,83487.1349
2013-06-26 09:30:00,185.67,187.72,185.15,187.39,36152.42644663989,185.67,187.72,185.15,187.39,36152.4264
2013-06-26 09:35:00,187.42,187.42,185.32,185.66,22798.827488872,187.42,187.42,185.32,185.66,22798.8275
2013-06-26 09:40:00,185.77,186.07,184.46,184.76,22798.827488872,185.77,186.07,184.46,184.76,22798.8275
2013-06-26 09:45:00,184.92,186.15,184.77,186.02,47117.57681033547,184.92,186.15,184.77,186.02,47117.5768
2013-06-26 09:50:00,186.05,186.7,185.9,186.57,12159.374660731732,186.05,186.7,185.9,186.57,12159.3747
2013-06-26 09:55:00,186.74,187.79,186.59,187.2,53848.659211811966,186.74,187.79,186.59,187.2,53848.6592
2013-06-26 10:00:00,187.26,187.8,186.56,187.17,25512.97361849962,187.26,187.8,186.56,187.17,25512.9736
2013-06-26 10:05:00,186.98,187.07,185.99,186.3,18347.627836282707,186.98,187.07,185.99,186.3,18347.6278
2013-06-26 10:10:00,186.34,186.44,185.69,185.97,29964.173271088915,186.34,186.44,185.69,185.97,29964.1733
2013-06-26 10:15:00,185.88,186.71,185.88,186.43,25078.7102377592,185.88,186.71,185.88,186.43,25078.7102
2013-06-26 10:20:00,186.46,186.98,186.38,186.84,25947.23699924004,186.46,186.98,186.38,186.84,25947.237
2013-06-26 10:25:00,186.83,187.2,186.59,186.6,19541.85213331886,186.83,187.2,186.59,186.6,19541.8521
2013-06-26 10:30:00,186.73,187.66,186.62,187.42,19216.154597763543,186.73,187.66,186.62,187.42,19216.1546
2013-06-26 10:35:00,187.54,188.47,187.2,188.36,17370.535229616762,187.54,188.47,187.2,188.36,17370.5352
2013-06-26 10:40:00,188.36,189.56,188.21,189.52,30615.568342199545,188.36,189.56,188.21,189.52,30615.5683
2013-06-26 10:45:00,189.43,189.93,189.43,189.69,31809.792639235697,189.43,189.93,189.43,189.69,31809.7926
2013-06-26 10:50:00,189.7,189.93,189.42,189.42,18999.022907393333,189.7,189.93,189.42,189.42,18999.0229
2013-06-26 10:55:00,189.42,189.96,188.83,189.47,29421.344045163394,189.42,189.96,188.83,189.47,29421.344
2013-06-26 11:00:00,189.43,189.43,188.5,188.61,34632.50461404842,189.43,189.43,188.5,188.61,34632.5046
2013-06-26 11:05:00,188.51,188.51,188.05,188.48,20301.8130496146,188.51,188.51,188.05,188.48,20301.813
2013-06-26 11:10:00,188.48,189.31,188.23,189.26,28987.08066442297,188.48,189.31,188.23,189.26,28987.0807
2013-06-26 11:15:00,189.29,189.95,189.28,189.65,7925.306698512648,189.29,189.95,189.28,189.65,7925.3067
2013-06-26 11:20:00,189.55,189.66,189.22,189.49,8902.399305178591,189.55,189.66,189.22,189.49,8902.3993
2013-06-26 11:25:00,189.39,189.56,189.06,189.16,8251.004234067963,189.39,189.56,189.06,189.16,8251.0042
2013-06-26 11:30:00,189.14,189.37,188.87,189.02,4668.3313429595055,189.14,189.37,188.87,189.02,4668.3313
2013-06-26 11:35:00,189.27,189.27,187.87,188.38,14547.82325480404,189.27,189.27,187.87,188.38,14547.8233
2013-06-26 11:40:00,188.39,188.82,188.27,188.4,5536.858104440344,188.39,188.82,188.27,188.4,5536.8581
2013-06-26 11:45:00,188.39,188.78,188.3,188.78,6296.819020736077,188.39,188.78,188.3,188.78,6296.819
2013-06-26 11:50:00,188.97,189.31,188.88,188.93,12267.940505916838,188.97,189.31,188.88,188.93,12267.9405
2013-06-26 11:55:00,188.74,188.77,188.48,188.59,6079.687330365867,188.74,188.77,188.48,188.59,6079.6873
2013-06-26 12:00:00,188.39,189.31,188.39,189.13,9010.965150363696,188.39,189.31,188.39,189.13,9010.9652
2013-06-26 12:05:00,189.24,189.68,189.12,189.68,5753.989794810553,189.24,189.68,189.12,189.68,5753.9898
2013-06-26 12:10:00,189.61,190.29,189.54,190.14,13679.296493323202,189.61,190.29,189.54,190.14,13679.2965
2013-06-26 12:15:00,190.08,190.29,190.02,190.29,6079.687330365867,190.08,190.29,190.02,190.29,6079.6873
2013-06-26 12:20:00,190.18,190.36,190.0,190.12,8902.399305178591,190.18,190.36,190.0,190.12,8902.3993
2013-06-26 12:25:00,189.87,190.01,189.65,189.83,11833.67712517642,189.87,190.01,189.65,189.83,11833.6771
2013-06-26 12:30:00,189.76,190.0,189.59,189.85,7816.740853327544,189.76,190.0,189.59,189.85,7816.7409
2013-06-26 12:35:00,189.84,190.35,189.69,190.3,12702.203886657258,189.84,190.35,189.69,190.3,12702.2039
2013-06-26 12:40:00,190.26,190.26,189.82,189.92,4451.199652589296,190.26,190.26,189.82,189.92,4451.1997
2013-06-26 12:45:00,189.78,190.17,189.78,190.12,7708.175008142439,189.78,190.17,189.78,190.12,7708.175
2013-06-26 12:50:00,190.13,190.44,190.11,190.44,3582.6728911084574,190.13,190.44,190.11,190.44,3582.6729
2013-06-26 12:55:00,190.47,190.47,189.88,190.02,7925.306698512648,190.47,190.47,189.88,190.02,7925.3067
2013-06-26 13:00:00,190.02,190.28,189.91,189.91,5536.858104440344,190.02,190.28,189.91,189.91,5536.8581
2013-06-26 13:05:00,189.96,190.15,189.75,190.15,6513.950711106286,189.96,190.15,189.75,190.15,6513.9507
2013-06-26 13:10:00,190.04,190.31,189.9,189.9,17370.535229616762,190.04,190.31,189.9,189.9,17370.5352
2013-06-26 13:15:00,189.88,190.11,189.77,189.94,5753.989794810553,189.88,190.11,189.77,189.94,5753.9898
2013-06-26 13:20:00,189.95,190.17,189.8,190.09,13245.033112582782,189.95,190.17,189.8,190.09,13245.0331
2013-06-26 13:25:00,190.15,190.77,190.12,190.7,15959.1792422104,190.15,190.77,190.12,190.7,15959.1792
2013-06-26 13:30:00,190.73,190.95,190.45,190.89,12376.506351101943,190.73,190.95,190.45,190.89,12376.5064
2013-06-26 13:35:00,191.0,191.29,190.88,191.2,14222.125719248725,191.0,191.29,190.88,191.2,14222.1257
2013-06-26 13:40:00,191.12,191.21,190.82,190.93,16502.008468135926,191.12,191.21,190.82,190.93,16502.0085
2013-06-26 13:45:00,190.93,191.21,190.82,190.99,16502.008468135926,190.93,191.21,190.82,190.99,16502.0085
2013-06-26 13:50:00,190.95,191.21,190.89,191.02,11616.54543480621,190.95,191.21,190.89,191.02,11616.5454
2013-06-26 13:55:00,191.0,191.48,190.93,191.48,8902.399305178591,191.0,191.48,190.93,191.48,8902.3993
2013-06-26 14:00:00,191.45,191.87,191.29,191.39,12593.638041472152,191.45,191.87,191.29,191.39,12593.638
2013-06-26 14:05:00,191.36,191.84,191.35,191.83,14982.086635544458,191.36,191.84,191.35,191.83,14982.0866
2013-06-26 14:10:00,191.87,191.91,191.55,191.66,12810.769731842363,191.87,191.91,191.55,191.66,12810.7697
2013-06-26 14:15:00,191.67,191.94,191.54,191.75,15090.652480729565,191.67,191.94,191.54,191.75,15090.6525
2013-06-26 14:20:00,191.67,192.26,191.67,192.26,23993.05178590816,191.67,192.26,191.67,192.26,23993.0518
2013-06-26 14:25:00,192.26,192.51,192.04,192.23,23341.65671479753,192.26,192.51,192.04,192.23,23341.6567
2013-06-26 14:30:00,192.29,192.51,192.04,192.32,20084.681359244383,192.29,192.51,192.04,192.32,20084.6814
2013-06-26 14:35:00,192.38,192.44,192.14,192.28,4125.502117033981,192.38,192.44,192.14,192.28,4125.5021
2013-06-26 14:40:00,192.33,192.66,192.24,192.64,15416.350016284878,192.33,192.66,192.24,192.64,15416.35
2013-06-26 14:45:00,192.69,192.71,192.21,192.63,20193.24720442949,192.69,192.71,192.21,192.63,20193.2472
2013-06-26 14:50:00,192.57,193.09,192.52,192.91,19976.11551405928,192.57,193.09,192.52,192.91,19976.1155
2013-06-26 14:55:00,192.92,193.03,192.69,192.79,14439.257409618936,192.92,193.03,192.69,192.79,14439.2574
2013-06-26 15:00:00,192.75,193.13,192.72,192.81,17804.798610357182,192.75,193.13,192.72,192.81,17804.7986
2013-06-26 15:05:00,192.75,192.87,192.36,192.42,18890.45706220823,192.75,192.87,192.36,192.42,18890.4571
2013-06-26 15:10:00,192.35,192.49,192.2,192.29,14764.95494517425,192.35,192.49,192.2,192.29,14764.9549
2013-06-26 15:15:00,192.29,192.84,192.24,192.84,13787.862338508306,192.29,192.84,192.24,192.84,13787.8623
2013-06-26 15:20:00,192.88,193.13,192.83,192.98,18347.627836282707,192.88,193.13,192.83,192.98,18347.6278
2013-06-26 15:25:00,192.94,193.09,192.89,192.98,14222.125719248725,192.94,193.09,192.89,192.98,14222.1257
2013-06-26 15:30:00,192.98,193.16,192.86,193.01,17913.364455542287,192.98,193.16,192.86,193.01,17913.3645
2013-06-26 15:35:00,193.0,193.31,192.84,193.1,27141.4612962762,193.0,193.31,192.84,193.1,27141.4613
2013-06-26 15:40:00,193.02,193.13,192.52,192.64,40820.7577895994,193.02,193.13,192.52,192.64,40820.7578
2013-06-26 15:45:00,192.6,192.8,192.17,192.69,43752.03560959722,192.6,192.8,192.17,192.69,43752.0356
2013-06-26 15:50:00,192.67,192.68,192.29,192.49,41580.71870589512,192.67,192.68,192.29,192.49,41580.7187
2013-06-26 15:55:00,192.48,192.5,191.92,192.01,91846.70502659865,192.48,192.5,191.92,192.01,91846.705
2013-06-27 09:30:00,193.25,193.84,192.71,193.45,39735.09933774835,193.25,193.84,192.71,193.45,39735.0993
2013-06-27 09:35:00,193.39,194.3,193.03,193.84,27792.85636738682,193.39,194.3,193.03,193.84,27792.8564
2013-06-27 09:40:00,193.97,194.26,193.38,194.11,38323.74335034198,193.97,194.26,193.38,194.11,38323.7434
2013-06-27 09:45:00,193.99,194.65,193.72,194.63,57105.63456736511,193.99,194.65,193.72,194.63,57105.6346
2013-06-27 09:50:00,194.59,194.98,194.43,194.98,17804.798610357182,194.59,194.98,194.43,194.98,17804.7986
2013-06-27 09:55:00,194.99,195.99,194.55,195.93,77950.27684290522,194.99,195.99,194.55,195.93,77950.2768
2013-06-27 10:00:00,196.0,196.18,195.03,195.66,46791.87927478016,196.0,196.18,195.03,195.66,46791.8793
2013-06-27 10:05:00,195.77,195.87,194.87,195.33,70893.49690587341,195.77,195.87,194.87,195.33,70893.4969
2013-06-27 10:10:00,195.26,195.37,194.58,194.64,113125.61068287917,195.26,195.37,194.58,194.64,113125.6107
2013-06-27 10:15:00,194.55,194.9,194.08,194.73,26272.93453479536,194.55,194.9,194.08,194.73,26272.9345
2013-06-27 10:20:00,194.87,195.6,194.64,195.43,16610.57431332103,194.87,195.6,194.64,195.43,16610.5743
2013-06-27 10:25:00,195.47,195.55,195.12,195.4,12593.638041472152,195.47,195.55,195.12,195.4,12593.638
2013-06-27 10:30:00,195.47,195.81,195.37,195.63,22364.564108131584,195.47,195.81,195.37,195.63,22364.5641
2013-06-27 10:35:00,195.63,195.8,195.51,195.71,31918.3584844208,195.63,195.8,195.51,195.71,31918.3585
2013-06-27 10:40:00,195.72,196.01,195.63,195.85,9228.096840733906,195.72,196.01,195.63,195.85,9228.0968
2013-06-27 10:45:00,195.84,196.08,195.84,195.89,10856.584518510475,195.84,196.08,195.84,195.89,10856.5845
2013-06-27 10:50:00,195.64,195.91,195.56,195.65,9770.92606665943,195.64,195.91,195.56,195.65,9770.9261
2013-06-27 10:55:00,195.77,195.86,195.33,195.46,14330.69156443383,195.77,195.86,195.33,195.46,14330.6916
2013-06-27 11:00:00,195.49,195.77,195.15,195.77,16284.876777765716,195.49,195.77,195.15,195.77,16284.8768
2013-06-27 11:05:00,195.69,195.69,194.93,194.93,3799.804581478667,195.69,195.69,194.93,194.93,3799.8046
2013-06-27 11:10:00,195.01,195.01,193.97,194.13,17913.364455542287,195.01,195.01,193.97,194.13,17913.3645
2013-06-27 11:15:00,194.14,194.6,193.99,194.08,9553.79437628922,194.14,194.6,193.99,194.08,9553.7944
2013-06-27 11:20:00,194.19,194.32,193.45,193.45,9879.491911844534,194.19,194.32,193.45,193.45,9879.4919
2013-06-27 11:25:00,193.48,193.92,193.45,193.66,11073.716208880687,193.48,193.92,193.45,193.66,11073.7162
2013-06-27 11:30:00,193.72,193.99,193.69,193.82,30724.13418738465,193.72,193.99,193.69,193.82,30724.1342
2013-06-27 11:35:00,193.79,194.18,193.71,194.15,10422.321137770055,193.79,194.18,193.71,194.15,10422.3211
2013-06-27 11:40:00,194.18,194.6,194.03,194.42,9662.360221474324,194.18,194.6,194.03,194.42,9662.3602
2013-06-27 11:45:00,194.24,194.24,193.86,194.2,4342.633807404191,194.24,194.24,193.86,194.2,4342.6338
2013-06-27 11:50:00,194.01,194.18,193.82,193.82,2822.711974812724,194.01,194.18,193.82,193.82,2822.712
2013-06-27 11:55:00,193.75,193.97,193.52,193.97,6405.384865921182,193.75,193.97,193.52,193.97,6405.3849
2013-06-27 12:00:00,193.89,193.89,192.87,193.05,14113.55987406362,193.89,193.89,192.87,193.05,14113.5599
2013-06-27 12:05:00,192.99,193.3,192.94,193.15,26707.197915535773,192.99,193.3,192.94,193.15,26707.1979
2013-06-27 12:10:00,193.37,193.96,193.37,193.89,7056.77993703181,193.37,193.96,193.37,193.89,7056.7799
2013-06-27 12:15:00,193.91,193.96,193.07,193.11,100531.97264140702,193.91,193.96,193.07,193.11,100531.9726
2013-06-27 12:20:00,193.12,193.53,192.99,193.19,11182.282054065792,193.12,193.53,192.99,193.19,11182.2821
2013-06-27 12:25:00,193.19,193.5,192.95,193.4,9010.965150363696,193.19,193.5,192.95,193.4,9010.9652
2013-06-27 12:30:00,193.43,193.57,193.29,193.37,5862.555639995658,193.43,193.57,193.29,193.37,5862.5556
2013-06-27 12:35:00,193.23,193.24,192.76,192.76,6622.516556291391,193.23,193.24,192.76,192.76,6622.5166
2013-06-27 12:40:00,192.69,193.02,192.47,192.92,8793.833459993486,192.69,193.02,192.47,192.92,8793.8335
2013-06-27 12:45:00,192.78,192.8,192.45,192.47,6079.687330365867,192.78,192.8,192.45,192.47,6079.6873
2013-06-27 12:50:00,192.46,192.46,192.05,192.2,8685.267614808381,192.46,192.46,192.05,192.2,8685.2676
2013-06-27 12:55:00,192.21,192.39,191.9,192.04,9228.096840733906,192.21,192.39,191.9,192.04,9228.0968
2013-06-27 13:00:00,191.97,192.85,191.82,192.74,12593.638041472152,191.97,192.85,191.82,192.74,12593.638
2013-06-27 13:05:00,192.73,192.73,192.33,192.4,4234.067962219086,192.73,192.73,192.33,192.4,4234.068
2013-06-27 13:10:00,192.46,192.46,192.18,192.18,4342.633807404191,192.46,192.46,192.18,192.18,4342.6338
2013-06-27 13:15:00,192.32,192.43,192.09,192.17,6405.384865921182,192.32,192.43,192.09,192.17,6405.3849
2013-06-27 13:20:00,192.07,192.18,192.01,192.05,8685.267614808381,192.07,192.18,192.01,192.05,8685.2676
2013-06-27 13:25:00,192.07,192.28,191.98,192.05,6188.253175550972,192.07,192.28,191.98,192.05,6188.2532
2013-06-27 13:30:00,192.06,192.42,192.02,192.41,6622.516556291391,192.06,192.42,192.02,192.41,6622.5166
2013-06-27 13:35:00,192.44,192.44,192.13,192.2,11182.282054065792,192.44,192.44,192.13,192.2,11182.2821
2013-06-27 13:40:00,192.25,192.28,191.95,191.99,10748.018673325372,192.25,192.28,191.95,191.99,10748.0187
2013-06-27 13:45:00,191.93,192.55,191.92,192.45,8142.438388882858,191.93,192.55,191.92,192.45,8142.4384
2013-06-27 13:50:00,192.41,192.5,192.05,192.11,5862.555639995658,192.41,192.5,192.05,192.11,5862.5556
2013-06-27 13:55:00,192.08,192.13,191.89,191.96,9228.096840733906,192.08,192.13,191.89,191.96,9228.0968
2013-06-27 14:00:00,191.95,191.95,191.6,191.66,11507.979589621104,191.95,191.95,191.6,191.66,11507.9796
2013-06-27 14:05:00,191.66,191.7,191.42,191.61,13679.296493323202,191.66,191.7,191.42,191.61,13679.2965
2013-06-27 14:10:00,191.57,192.37,191.44,192.2,7925.306698512648,191.57,192.37,191.44,192.2,7925.3067
2013-06-27 14:15:00,192.0,192.22,191.71,192.11,4559.7654977744005,192.0,192.22,191.71,192.11,4559.7655
2013-06-27 14:20:00,192.14,192.22,191.99,192.06,6296.819020736077,192.14,192.22,191.99,192.06,6296.819
2013-06-27 14:25:00,192.02,192.42,191.93,192.23,4994.02887851482,192.02,192.42,191.93,192.23,4994.0289
2013-06-27 14:30:00,192.25,192.68,192.23,192.49,8902.399305178591,192.25,192.68,192.23,192.49,8902.3993
2013-06-27 14:35:00,192.43,192.57,192.22,192.45,7491.043317772229,192.43,192.57,192.22,192.45,7491.0433
2013-06-27 14:40:00,192.39,192.68,191.91,191.94,10422.321137770055,192.39,192.68,191.91,191.94,10422.3211
2013-06-27 14:45:00,192.06,192.06,191.56,191.98,8359.570079253068,192.06,192.06,191.56,191.98,8359.5701
2013-06-27 14:50:00,191.9,192.04,191.61,191.68,5102.5947236999245,191.9,192.04,191.61,191.68,5102.5947
2013-06-27 14:55:00,191.63,192.05,191.62,192.05,10856.584518510475,191.63,192.05,191.62,192.05,10856.5845
2013-06-27 15:00:00,191.99,192.3,191.98,192.13,9119.5309955488,191.99,192.3,191.98,192.13,9119.531
2013-06-27 15:05:00,192.07,192.24,192.01,192.06,10965.150363695582,192.07,192.24,192.01,192.06,10965.1504
2013-06-27 15:10:00,191.98,192.14,191.89,192.13,11073.716208880687,191.98,192.14,191.89,192.13,11073.7162
2013-06-27 15:15:00,192.1,192.37,192.1,192.27,10205.189447399847,192.1,192.37,192.1,192.27,10205.1894
2013-06-27 15:20:00,192.23,192.74,192.23,192.74,11290.847899250895,192.23,192.74,192.23,192.74,11290.8479
2013-06-27 15:25:00,192.77,192.98,192.74,192.92,14547.82325480404,192.77,192.98,192.74,192.92,14547.8233
2013-06-27 15:30:00,192.97,193.01,192.76,192.79,13027.901422212572,192.97,193.01,192.76,192.79,13027.9014
2013-06-27 15:35:00,192.79,192.96,192.68,192.86,17044.837694061447,192.79,192.96,192.68,192.86,17044.8377
2013-06-27 15:40:00,192.86,193.05,192.72,192.79,12267.940505916838,192.86,193.05,192.72,192.79,12267.9405
2013-06-27 15:45:00,192.73,193.02,192.62,192.8,18456.19368146781,192.73,193.02,192.62,192.8,18456.1937
2013-06-27 15:50:00,192.8,192.81,192.36,192.8,30289.87080664423,192.8,192.81,192.36,192.8,30289.8708
2013-06-27 15:55:00,192.7,192.79,192.23,192.48,44946.25990663337,192.7,192.79,192.23,192.48,44946.2599
2013-06-28 09:30:00,204.03,206.91,202.69,204.54,260775.1601346217,204.03,206.91,202.69,204.54,260775.1601
2013-06-28 09:35:00,204.04,204.98,202.64,204.18,102377.5920095538,204.04,204.98,202.64,204.18,102377.592
2013-06-28 09:40:00,203.85,204.36,202.64,203.53,112039.95223102812,203.85,204.36,202.64,203.53,112039.9522
2013-06-28 09:45:00,203.44,204.04,201.71,202.36,102051.89447399849,203.44,204.04,201.71,202.36,102051.8945
2013-06-28 09:50:00,202.59,204.03,201.79,202.05,90652.48072956248,202.59,204.03,201.79,202.05,90652.4807
2013-06-28 09:55:00,202.07,202.64,201.72,202.13,86201.28107697319,202.07,202.64,201.72,202.13,86201.2811
2013-06-28 10:00:00,201.86,202.27,201.01,201.3,106503.09412658778,201.86,202.27,201.01,201.3,106503.0941
2013-06-28 10:05:00,201.26,201.57,200.31,201.49,70893.49690587341,201.26,201.57,200.31,201.49,70893.4969
2013-06-28 10:10:00,201.22,202.61,201.22,202.61,56888.5028769949,201.22,202.61,201.22,202.61,56888.5029
2013-06-28 10:15:00,202.45,204.41,202.45,203.82,97492.12897622408,202.45,204.41,202.45,203.82,97492.129
2013-06-28 10:20:00,203.78,204.43,202.84,203.06,41037.889479969606,203.78,204.43,202.84,203.06,41037.8895
2013-06-28 10:25:00,203.1,203.14,202.16,202.54,23667.35425035284,203.1,203.14,202.16,202.54,23667.3543
2013-06-28 10:30:00,202.51,202.73,202.18,202.57,53631.52752144176,202.51,202.73,202.18,202.57,53631.5275
2013-06-28 10:35:00,202.39,203.2,202.29,203.11,39083.70426663772,202.39,203.2,202.29,203.11,39083.7043
2013-06-28 10:40:00,203.2,203.53,202.76,202.83,19324.72044294865,203.2,203.53,202.76,202.83,19324.7204
2013-06-28 10:45:00,202.77,202.88,202.46,202.74,13462.164802952992,202.77,202.88,202.46,202.74,13462.1648
2013-06-28 10:50:00,202.77,203.07,202.55,202.96,37346.65074367605,202.77,203.07,202.55,202.96,37346.6507
2013-06-28 10:55:00,202.98,203.67,202.89,203.11,33981.1095429378,202.98,203.67,202.89,203.11,33981.1095
2013-06-28 11:00:00,203.01,203.37,202.96,203.32,13353.598957767888,203.01,203.37,202.96,203.32,13353.599
2013-06-28 11:05:00,203.27,203.73,202.9,203.03,24644.446857018786,203.27,203.73,202.9,203.03,24644.4469
2013-06-28 11:10:00,203.11,203.89,203.1,203.12,30181.304961459125,203.11,203.89,203.1,203.12,30181.305
2013-06-28 11:15:00,203.17,203.17,202.64,202.64,24210.18347627836,203.17,203.17,202.64,202.64,24210.1835
2013-06-28 11:20:00,202.65,203.1,202.64,202.98,13353.598957767888,202.65,203.1,202.64,202.98,13353.599
2013-06-28 11:25:00,203.07,203.13,202.64,202.73,8251.004234067963,203.07,203.13,202.64,202.73,8251.0042
2013-06-28 11:30:00,202.86,202.86,202.25,202.25,24970.144392574097,202.86,202.86,202.25,202.25,24970.1444
2013-06-28 11:35:00,202.26,202.63,201.78,201.84,26815.76376072088,202.26,202.63,201.78,201.84,26815.7638
2013-06-28 11:40:00,201.79,201.79,201.26,201.44,26490.066225165563,201.79,201.79,201.26,201.44,26490.0662
2013-06-28 11:45:00,201.46,201.87,201.35,201.8,23233.09086961242,201.46,201.87,201.35,201.8,23233.0909
2013-06-28 11:50:00,201.72,201.85,201.08,201.55,29421.344045163394,201.72,201.85,201.08,201.55,29421.344
2013-06-28 11:55:00,201.62,201.86,201.35,201.78,17696.232765172077,201.62,201.86,201.35,201.78,17696.2328
2013-06-28 12:00:00,201.87,201.96,201.47,201.61,17370.535229616762,201.87,201.96,201.47,201.61,17370.5352
2013-06-28 12:05:00,201.67,201.73,201.38,201.66,13353.598957767888,201.67,201.73,201.38,201.66,13353.599
2013-06-28 12:10:00,201.68,201.73,201.17,201.32,19107.58875257844,201.68,201.73,201.17,201.32,19107.5888
2013-06-28 12:15:00,201.3,201.65,201.11,201.36,16067.745087395506,201.3,201.65,201.11,201.36,16067.7451
2013-06-28 12:20:00,201.44,201.54,201.26,201.46,18999.022907393333,201.44,201.54,201.26,201.46,18999.0229
2013-06-28 12:25:00,201.46,201.56,201.35,201.49,3474.1070459233524,201.46,201.56,201.35,201.49,3474.107
2013-06-28 12:30:00,201.47,201.6,201.09,201.48,14656.389099989145,201.47,201.6,201.09,201.48,14656.3891
2013-06-28 12:35:00,201.5,201.7,201.48,201.57,10096.623602214744,201.5,201.7,201.48,201.57,10096.6236
2013-06-28 12:40:00,201.62,201.67,201.0,201.24,25621.539463684727,201.62,201.67,201.0,201.24,25621.5395
2013-06-28 12:45:00,201.26,201.53,201.18,201.44,10639.452828140267,201.26,201.53,201.18,201.44,10639.4528
2013-06-28 12:50:00,201.36,201.44,200.92,201.44,12050.80881554663,201.36,201.44,200.92,201.44,12050.8088
2013-06-28 12:55:00,201.34,201.73,201.34,201.39,28661.38312886766,201.34,201.73,201.34,201.39,28661.3831
2013-06-28 13:00:00,201.44,201.5,201.39,201.5,7599.609162957334,201.44,201.5,201.39,201.5,7599.6092
2013-06-28 13:05:00,201.47,202.02,201.44,201.72,48963.19617848225,201.47,202.02,201.44,201.72,48963.1962
2013-06-28 13:10:00,201.72,201.87,201.54,201.62,12050.80881554663,201.72,201.87,201.54,201.62,12050.8088
2013-06-28 13:15:00,201.61,202.44,201.61,202.17,41689.28455108023,201.61,202.44,201.61,202.17,41689.2846
2013-06-28 13:20:00,202.12,202.53,202.04,202.36,45597.654977744,202.12,202.53,202.04,202.36,45597.655
2013-06-28 13:25:00,202.36,202.36,201.6,201.6,9228.096840733906,202.36,202.36,201.6,201.6,9228.0968
2013-06-28 13:30:00,201.55,201.87,201.4,201.46,13679.296493323202,201.55,201.87,201.4,201.46,13679.2965
2013-06-28 13:35:00,201.49,201.78,201.49,201.69,12267.940505916838,201.49,201.78,201.49,201.69,12267.9405
2013-06-28 13:40:00,201.61,201.73,201.48,201.73,5971.121485180763,201.61,201.73,201.48,201.73,5971.1215
2013-06-28 13:45:00,201.68,201.81,201.52,201.54,8251.004234067963,201.68,201.81,201.52,201.54,8251.0042
2013-06-28 13:50:00,201.59,201.95,201.47,201.81,9988.05775702964,201.59,201.95,201.47,201.81,9988.0578
2013-06-28 13:55:00,201.79,201.79,201.44,201.51,7816.740853327544,201.79,201.79,201.44,201.51,7816.7409
2013-06-28 14:00:00,201.41,201.47,200.99,200.99,11290.847899250895,201.41,201.47,200.99,200.99,11290.8479
2013-06-28 14:05:00,200.98,201.47,200.92,201.24,7273.91162740202,200.98,201.47,200.92,201.24,7273.9116
2013-06-28 14:10:00,201.23,201.37,201.13,201.27,5319.726414070134,201.23,201.37,201.13,201.27,5319.7264
2013-06-28 14:15:00,201.15,201.15,200.25,200.49,19976.11551405928,201.15,201.15,200.25,200.49,19976.1155
2013-06-28 14:20:00,200.53,200.55,199.99,200.11,14547.82325480404,200.53,200.55,199.99,200.11,14547.8233
2013-06-28 14:25:00,200.25,200.69,200.25,200.53,12267.940505916838,200.25,200.69,200.25,200.53,12267.9405
2013-06-28 14:30:00,200.63,200.97,200.62,200.64,13896.42818369341,200.63,200.97,200.62,200.64,13896.4282
2013-06-28 14:35:00,200.79,201.07,200.39,200.83,12267.940505916838,200.79,201.07,200.39,200.83,12267.9405
2013-06-28 14:40:00,200.76,200.76,199.92,200.15,10096.623602214744,200.76,200.76,199.92,200.15,10096.6236
2013-06-28 14:45:00,200.13,200.27,200.03,200.26,10530.886982955162,200.13,200.27,200.03,200.26,10530.887
2013-06-28 14:50:00,200.2,200.25,199.99,200.12,9010.965150363696,200.2,200.25,199.99,200.12,9010.9652
2013-06-28 14:55:00,200.13,200.2,199.78,200.15,12593.638041472152,200.13,200.2,199.78,200.15,12593.638
2013-06-28 15:00:00,200.15,200.22,199.66,199.66,7056.77993703181,200.15,200.22,199.66,199.66,7056.7799
2013-06-28 15:05:00,199.69,199.84,199.28,199.5,19433.28628813376,199.69,199.84,199.28,199.5,19433.2863
2013-06-28 15:10:00,199.57,200.27,199.36,200.03,33655.41200738248,199.57,200.27,199.36,200.03,33655.412
2013-06-28 15:15:00,200.04,200.08,199.81,199.99,9010.965150363696,200.04,200.08,199.81,199.99,9010.9652
2013-06-28 15:20:00,199.98,200.0,199.72,199.91,16502.008468135926,199.98,200.0,199.72,199.91,16502.0085
2013-06-28 15:25:00,199.9,200.24,199.72,200.24,35283.89968515905,199.9,200.24,199.72,200.24,35283.8997
2013-06-28 15:30:00,200.27,200.69,200.18,200.4,39626.53349256324,200.27,200.69,200.18,200.4,39626.5335
2013-06-28 15:35:00,200.39,200.48,200.15,200.16,20410.37889479969,200.39,200.48,200.15,200.16,20410.3789
2013-06-28 15:40:00,200.16,200.36,200.03,200.15,25512.97361849962,200.16,200.36,200.03,200.15,25512.9736
2013-06-28 15:45:00,200.25,200.27,199.57,199.57,22364.564108131584,200.25,200.27,199.57,199.57,22364.5641
2013-06-28 15:50:00,199.51,199.68,198.86,198.87,61556.834219954406,199.51,199.68,198.86,198.87,61556.8342
2013-06-28 15:55:00,198.84,199.05,198.16,198.19,121159.48322657692,198.84,199.05,198.16,198.19,121159.4832
2013-07-01 09:30:00,202.87,203.65,201.27,203.45,93149.49516881988,202.87,203.65,201.27,203.45,93149.4952
2013-07-01 09:35:00,203.14,203.56,202.39,203.54,40712.19194441429,203.14,203.56,202.39,203.54,40712.1919
2013-07-01 09:40:00,203.34,206.14,203.34,205.25,61339.7025295842,203.34,206.14,203.34,205.25,61339.7025
2013-07-01 09:45:00,205.44,205.79,204.54,205.63,49288.89371403757,205.44,205.79,204.54,205.63,49288.8937
2013-07-01 09:50:00,205.71,206.04,204.49,205.3,35609.597220714364,205.71,206.04,204.49,205.3,35609.5972
2013-07-01 09:55:00,205.22,205.64,204.51,205.1,43317.7722288568,205.22,205.64,204.51,205.1,43317.7722
2013-07-01 10:00:00,204.98,205.54,204.35,204.71,22038.86657257627,204.98,205.54,204.35,204.71,22038.8666
2013-07-01 10:05:00,204.84,205.72,204.42,204.49,25730.10530886983,204.84,205.72,204.42,204.49,25730.1053
2013-07-01 10:10:00,204.36,204.85,204.12,204.67,38975.13842145261,204.36,204.85,204.12,204.67,38975.1384
2013-07-01 10:15:00,204.67,204.75,203.76,203.91,19216.154597763543,204.67,204.75,203.76,203.91,19216.1546
2013-07-01 10:20:00,203.82,203.84,203.14,203.23,38975.13842145261,203.82,203.84,203.14,203.23,38975.1384
2013-07-01 10:25:00,203.23,203.41,202.66,202.98,40603.62609922919,203.23,203.41,202.66,202.98,40603.6261
2013-07-01 10:30:00,202.97,203.43,202.77,203.32,6948.214091846705,202.97,203.43,202.77,203.32,6948.2141
2013-07-01 10:35:00,203.31,203.64,202.9,202.94,28878.51481923787,203.31,203.64,202.9,202.94,28878.5148
2013-07-01 10:40:00,202.89,203.38,202.64,203.24,9445.228531104114,202.89,203.38,202.64,203.24,9445.2285
2013-07-01 10:45:00,203.25,203.33,202.91,202.96,9553.79437628922,203.25,203.33,202.91,202.96,9553.7944
2013-07-01 10:50:00,202.91,202.91,202.65,202.89,6405.384865921182,202.91,202.91,202.65,202.89,6405.3849
2013-07-01 10:55:00,202.77,202.88,201.91,201.91,13462.164802952992,202.77,202.88,201.91,201.91,13462.1648
2013-07-01 11:00:00,201.91,202.28,201.91,202.14,12376.506351101943,201.91,202.28,201.91,202.14,12376.5064
2013-07-01 11:05:00,202.09,202.39,201.79,202.27,12267.940505916838,202.09,202.39,201.79,202.27,12267.9405
2013-07-01 11:10:00,202.24,202.42,201.86,202.07,10313.755292584952,202.24,202.42,201.86,202.07,10313.7553
2013-07-01 11:15:00,202.1,202.64,201.88,202.58,17044.837694061447,202.1,202.64,201.88,202.58,17044.8377
2013-07-01 11:20:00,202.49,202.88,202.35,202.88,9770.92606665943,202.49,202.88,202.35,202.88,9770.9261
2013-07-01 11:25:00,202.88,202.88,202.44,202.76,8142.438388882858,202.88,202.88,202.44,202.76,8142.4384
2013-07-01 11:30:00,202.92,203.07,202.61,202.88,10639.452828140267,202.92,203.07,202.61,202.88,10639.4528
2013-07-01 11:35:00,202.92,202.93,202.53,202.71,7708.175008142439,202.92,202.93,202.53,202.71,7708.175
2013-07-01 11:40:00,202.69,202.84,202.38,202.84,5862.555639995658,202.69,202.84,202.38,202.84,5862.5556
2013-07-01 11:45:00,202.89,202.98,202.58,202.91,12159.374660731732,202.89,202.98,202.58,202.91,12159.3747
2013-07-01 11:50:00,202.91,202.97,202.16,202.26,10856.584518510475,202.91,202.97,202.16,202.26,10856.5845
2013-07-01 11:55:00,202.24,202.95,202.16,202.87,11725.111279991315,202.24,202.95,202.16,202.87,11725.1113
2013-07-01 12:00:00,202.87,203.22,202.86,203.05,9988.05775702964,202.87,203.22,202.86,203.05,9988.0578
2013-07-01 12:05:00,202.86,202.96,202.69,202.78,7382.477472587125,202.86,202.96,202.69,202.78,7382.4775
2013-07-01 12:10:00,202.83,203.0,202.74,202.91,6079.687330365867,202.83,203.0,202.74,202.91,6079.6873
2013-07-01 12:15:00,202.79,202.91,202.61,202.84,8359.570079253068,202.79,202.91,202.61,202.84,8359.5701
2013-07-01 12:20:00,202.84,202.84,202.36,202.36,10639.452828140267,202.84,202.84,202.36,202.36,10639.4528
2013-07-01 12:25:00,202.42,202.42,202.07,202.26,11399.413744436,202.42,202.42,202.07,202.26,11399.4137
2013-07-01 12:30:00,202.36,202.36,202.14,202.27,26490.066225165563,202.36,202.36,202.14,202.27,26490.0662
2013-07-01 12:35:00,202.14,202.67,202.07,202.67,13679.296493323202,202.14,202.67,202.07,202.67,13679.2965
2013-07-01 12:40:00,202.63,202.68,202.18,202.26,5645.423949625448,202.63,202.68,202.18,202.26,5645.4239
2013-07-01 12:45:00,202.26,202.72,202.21,202.25,7925.306698512648,202.26,202.72,202.21,202.25,7925.3067
2013-07-01 12:50:00,202.3,202.63,201.91,202.09,17696.232765172077,202.3,202.63,201.91,202.09,17696.2328
2013-07-01 12:55:00,202.08,202.22,201.83,201.91,12485.072196287048,202.08,202.22,201.83,201.91,12485.0722
2013-07-01 13:00:00,201.91,202.33,201.72,202.33,7708.175008142439,201.91,202.33,201.72,202.33,7708.175
2013-07-01 13:05:00,202.39,202.72,202.36,202.42,4559.7654977744005,202.39,202.72,202.36,202.42,4559.7655
2013-07-01 13:10:00,202.33,202.55,202.24,202.5,8033.872543697753,202.33,202.55,202.24,202.5,8033.8725
2013-07-01 13:15:00,202.45,202.54,202.13,202.26,5319.726414070134,202.45,202.54,202.13,202.26,5319.7264
2013-07-01 13:20:00,202.41,202.54,202.02,202.54,9662.360221474324,202.41,202.54,202.02,202.54,9662.3602
2013-07-01 13:25:00,202.43,202.55,202.37,202.37,5753.989794810553,202.43,202.55,202.37,202.37,5753.9898
2013-07-01 13:30:00,202.46,202.49,201.67,201.67,7816.740853327544,202.46,202.49,201.67,201.67,7816.7409
2013-07-01 13:35:00,201.79,201.85,201.58,201.58,3148.4095103680384,201.79,201.85,201.58,201.58,3148.4095
2013-07-01 13:40:00,201.79,201.79,201.15,201.15,9770.92606665943,201.79,201.79,201.15,201.15,9770.9261
2013-07-01 13:45:00,201.15,201.63,200.86,201.54,11399.413744436,201.15,201.63,200.86,201.54,11399.4137
2013-07-01 13:50:00,201.56,201.67,201.31,201.32,8033.872543697753,201.56,201.67,201.31,201.32,8033.8725
2013-07-01 13:55:00,201.28,201.47,201.14,201.14,14873.520790359353,201.28,201.47,201.14,201.14,14873.5208
2013-07-01 14:00:00,201.17,201.44,201.13,201.37,26272.93453479536,201.17,201.44,201.13,201.37,26272.9345
2013-07-01 14:05:00,201.36,201.43,201.2,201.35,15307.784171099773,201.36,201.43,201.2,201.35,15307.7842
2013-07-01 14:10:00,201.34,201.4,200.68,200.84,23884.48594072305,201.34,201.4,200.68,200.84,23884.4859
2013-07-01 14:15:00,200.79,200.93,200.69,200.92,12267.940505916838,200.79,200.93,200.69,200.92,12267.9405
2013-07-01 14:20:00,200.81,200.97,200.62,200.78,14222.125719248725,200.81,200.97,200.62,200.78,14222.1257
2013-07-01 14:25:00,200.79,201.12,200.73,201.12,27467.158831831508,200.79,201.12,200.73,201.12,27467.1588
2013-07-01 14:30:00,201.02,201.32,200.95,201.22,5862.555639995658,201.02,201.32,200.95,201.22,5862.5556
2013-07-01 14:35:00,201.2,201.36,200.99,201.09,14330.69156443383,201.2,201.36,200.99,201.09,14330.6916
2013-07-01 14:40:00,201.04,201.29,200.92,201.16,14330.69156443383,201.04,201.29,200.92,201.16,14330.6916
2013-07-01 14:45:00,201.16,201.21,200.79,200.9,11290.847899250895,201.16,201.21,200.79,200.9,11290.8479
2013-07-01 14:50:00,200.9,201.12,200.89,201.08,6188.253175550972,200.9,201.12,200.89,201.08,6188.2532
2013-07-01 14:55:00,201.19,201.28,200.97,201.1,10748.018673325372,201.19,201.28,200.97,201.1,10748.0187
2013-07-01 15:00:00,201.03,201.06,200.87,200.93,9662.360221474324,201.03,201.06,200.87,200.93,9662.3602
2013-07-01 15:05:00,200.98,201.14,200.93,201.07,6405.384865921182,200.98,201.14,200.93,201.07,6405.3849
2013-07-01 15:10:00,200.99,201.26,200.93,201.12,12267.940505916838,200.99,201.26,200.93,201.12,12267.9405
2013-07-01 15:15:00,201.19,201.28,200.93,201.23,9228.096840733906,201.19,201.28,200.93,201.23,9228.0968
2013-07-01 15:20:00,201.27,201.3,201.02,201.22,8033.872543697753,201.27,201.3,201.02,201.22,8033.8725
2013-07-01 15:25:00,201.23,201.4,201.13,201.28,29204.212354793184,201.23,201.4,201.13,201.28,29204.2124
2013-07-01 15:30:00,201.28,201.33,200.71,200.79,14764.95494517425,201.28,201.33,200.71,200.79,14764.9549
2013-07-01 15:35:00,200.79,201.0,200.65,201.0,15633.481706655088,200.79,201.0,200.65,201.0,15633.4817
2013-07-01 15:40:00,200.86,201.06,200.56,200.8,40277.92856367387,200.86,201.06,200.56,200.8,40277.9286
2013-07-01 15:45:00,200.87,200.97,200.72,200.8,50048.8546303333,200.87,200.97,200.72,200.8,50048.8546
2013-07-01 15:50:00,200.82,201.05,200.7,201.04,43426.33807404191,200.82,201.05,200.7,201.04,43426.3381
2013-07-01 15:55:00,201.09,201.13,200.55,200.69,66333.73140809902,201.09,201.13,200.55,200.69,66333.7314
2013-07-02 09:30:00,200.33,201.84,199.92,201.75,23775.920095537946,200.33,201.84,199.92,201.75,23775.9201
2013-07-02 09:35:00,201.73,201.98,199.95,200.16,29964.173271088915,201.73,201.98,199.95,200.16,29964.1733
2013-07-02 09:40:00,200.05,200.11,198.69,199.55,56888.5028769949,200.05,200.11,198.69,199.55,56888.5029
2013-07-02 09:45:00,199.53,199.95,198.75,199.92,13787.862338508306,199.53,199.95,198.75,199.92,13787.8623
2013-07-02 09:50:00,199.95,200.12,199.59,199.86,14547.82325480404,199.95,200.12,199.59,199.86,14547.8233
2013-07-02 09:55:00,200.04,200.11,199.78,200.11,31375.52925849528,200.04,200.11,199.78,200.11,31375.5293
2013-07-02 10:00:00,200.11,200.67,199.13,199.76,24644.446857018786,200.11,200.67,199.13,199.76,24644.4469
2013-07-02 10:05:00,199.99,200.49,199.93,200.28,11616.54543480621,199.99,200.49,199.93,200.28,11616.5454
2013-07-02 10:10:00,200.28,200.51,200.03,200.35,10965.150363695582,200.28,200.51,200.03,200.35,10965.1504
2013-07-02 10:15:00,200.11,200.17,199.15,199.75,8359.570079253068,200.11,200.17,199.15,199.75,8359.5701
2013-07-02 10:20:00,199.53,200.1,199.53,199.65,23558.788405167736,199.53,200.1,199.53,199.65,23558.7884
2013-07-02 10:25:00,199.82,199.97,199.55,199.59,13787.862338508306,199.82,199.97,199.55,199.59,13787.8623
2013-07-02 10:30:00,199.83,200.25,199.61,200.25,11833.67712517642,199.83,200.25,199.61,200.25,11833.6771
2013-07-02 10:35:00,200.21,200.48,200.08,200.37,33546.84616219738,200.21,200.48,200.08,200.37,33546.8462
2013-07-02 10:40:00,200.39,200.73,200.32,200.46,28227.11974812724,200.39,200.73,200.32,200.46,28227.1197
2013-07-02 10:45:00,200.53,200.62,200.27,200.54,33655.41200738248,200.53,200.62,200.27,200.54,33655.412
2013-07-02 10:50:00,200.51,201.21,200.44,201.21,11616.54543480621,200.51,201.21,200.44,201.21,11616.5454
2013-07-02 10:55:00,201.32,201.49,201.21,201.43,11290.847899250895,201.32,201.49,201.21,201.43,11290.8479
2013-07-02 11:00:00,201.42,201.42,200.52,200.57,15090.652480729565,201.42,201.42,200.52,200.57,15090.6525
2013-07-02 11:05:00,200.62,200.62,200.15,200.32,18564.75952665292,200.62,200.62,200.15,200.32,18564.7595
2013-07-02 11:10:00,200.33,200.46,199.69,199.82,9336.662685919013,200.33,200.46,199.69,199.82,9336.6627
2013-07-02 11:15:00,199.87,200.12,199.42,199.74,20410.37889479969,199.87,200.12,199.42,199.74,20410.3789
2013-07-02 11:20:00,199.81,199.82,198.47,198.47,33221.14862664206,199.81,199.82,198.47,198.47,33221.1486
2013-07-02 11:25:00,198.46,198.64,198.24,198.47,27141.4612962762,198.46,198.64,198.24,198.47,27141.4613
2013-07-02 11:30:00,198.43,199.69,198.39,199.45,22364.564108131584,198.43,199.69,198.39,199.45,22364.5641
2013-07-02 11:35:00,199.46,199.61,199.1,199.58,8576.701769623276,199.46,199.61,199.1,199.58,8576.7018
2013-07-02 11:40:00,199.51,199.72,199.27,199.44,9336.662685919013,199.51,199.72,199.27,199.44,9336.6627
2013-07-02 11:45:00,199.44,199.81,198.91,198.91,13462.164802952992,199.44,199.81,198.91,198.91,13462.1648
2013-07-02 11:50:00,198.91,199.2,198.82,198.87,9228.096840733906,198.91,199.2,198.82,198.87,9228.0968
2013-07-02 11:55:00,198.93,199.05,198.79,198.93,5971.121485180763,198.93,199.05,198.79,198.93,5971.1215
2013-07-02 12:00:00,198.92,199.04,198.67,199.03,7599.609162957334,198.92,199.04,198.67,199.03,7599.6092
2013-07-02 12:05:00,198.93,199.0,198.7,198.78,13245.033112582782,198.93,199.0,198.7,198.78,13245.0331
2013-07-02 12:10:00,198.77,198.93,198.34,198.39,12267.940505916838,198.77,198.93,198.34,198.39,12267.9405
2013-07-02 12:15:00,198.37,198.97,198.37,198.58,11399.413744436,198.37,198.97,198.37,198.58,11399.4137
2013-07-02 12:20:00,198.66,198.82,198.34,198.56,6839.648246661601,198.66,198.82,198.34,198.56,6839.6482
2013-07-02 12:25:00,198.56,199.04,198.46,199.03,7382.477472587125,198.56,199.04,198.46,199.03,7382.4775
2013-07-02 12:30:00,198.76,199.31,198.64,199.31,9988.05775702964,198.76,199.31,198.64,199.31,9988.0578
2013-07-02 12:35:00,199.33,199.77,199.28,199.75,7925.306698512648,199.33,199.77,199.28,199.75,7925.3067
2013-07-02 12:40:00,199.76,199.88,199.27,199.73,8685.267614808381,199.76,199.88,199.27,199.73,8685.2676
2013-07-02 12:45:00,199.5,200.0,199.18,200.0,6731.082401476496,199.5,200.0,199.18,200.0,6731.0824
2013-07-02 12:50:00,199.89,200.41,199.89,200.33,5645.423949625448,199.89,200.41,199.89,200.33,5645.4239
2013-07-02 12:55:00,200.29,200.4,200.06,200.11,8902.399305178591,200.29,200.4,200.06,200.11,8902.3993
2013-07-02 13:00:00,200.12,200.27,200.02,200.24,8685.267614808381,200.12,200.27,200.02,200.24,8685.2676
2013-07-02 13:05:00,200.24,200.65,200.2,200.63,9228.096840733906,200.24,200.65,200.2,200.63,9228.0968
2013-07-02 13:10:00,200.72,200.8,200.3,200.46,7925.306698512648,200.72,200.8,200.3,200.46,7925.3067
2013-07-02 13:15:00,200.37,200.62,199.97,200.56,6079.687330365867,200.37,200.62,199.97,200.56,6079.6873
2013-07-02 13:20:00,200.38,200.99,200.38,200.89,9662.360221474324,200.38,200.99,200.38,200.89,9662.3602
2013-07-02 13:25:00,200.81,201.01,200.36,200.61,5536.858104440344,200.81,201.01,200.36,200.61,5536.8581
2013-07-02 13:30:00,200.37,201.02,200.36,201.02,3039.8436651829334,200.37,201.02,200.36,201.02,3039.8437
2013-07-02 13:35:00,201.03,201.03,199.51,199.66,15416.350016284878,201.03,201.03,199.51,199.66,15416.35
2013-07-02 13:40:00,199.72,200.02,199.29,199.92,9553.79437628922,199.72,200.02,199.29,199.92,9553.7944
2013-07-02 13:45:00,199.74,200.09,199.54,200.0,13353.598957767888,199.74,200.09,199.54,200.0,13353.599
2013-07-02 13:50:00,200.08,200.8,200.01,200.47,9010.965150363696,200.08,200.8,200.01,200.47,9010.9652
2013-07-02 13:55:00,200.52,200.77,200.33,200.64,10422.321137770055,200.52,200.77,200.33,200.64,10422.3211
2013-07-02 14:00:00,200.4,200.43,199.97,200.16,11942.242970361523,200.4,200.43,199.97,200.16,11942.243
2013-07-02 14:05:00,200.29,200.51,200.07,200.34,11399.413744436,200.29,200.51,200.07,200.34,11399.4137
2013-07-02 14:10:00,200.27,200.27,199.78,200.21,22147.43241776137,200.27,200.27,199.78,200.21,22147.4324
2013-07-02 14:15:00,200.13,200.25,199.62,199.98,16502.008468135926,200.13,200.25,199.62,199.98,16502.0085
2013-07-02 14:20:00,200.03,200.06,199.57,199.93,9553.79437628922,200.03,200.06,199.57,199.93,9553.7944
2013-07-02 14:25:00,200.0,200.0,199.3,199.86,9119.5309955488,200.0,200.0,199.3,199.86,9119.531
2013-07-02 14:30:00,199.69,200.15,199.59,200.0,7382.477472587125,199.69,200.15,199.59,200.0,7382.4775
2013-07-02 14:35:00,200.07,200.14,198.99,199.12,14330.69156443383,200.07,200.14,198.99,199.12,14330.6916
2013-07-02 14:40:00,198.97,199.81,198.93,199.38,11290.847899250895,198.97,199.81,198.93,199.38,11290.8479
2013-07-02 14:45:00,199.38,199.75,198.99,199.57,10313.755292584952,199.38,199.75,198.99,199.57,10313.7553
2013-07-02 14:50:00,199.72,199.95,199.43,199.87,10856.584518510475,199.72,199.95,199.43,199.87,10856.5845
2013-07-02 14:55:00,199.97,199.97,199.32,199.57,7056.77993703181,199.97,199.97,199.32,199.57,7056.7799
2013-07-02 15:00:00,199.45,199.67,199.21,199.67,6948.214091846705,199.45,199.67,199.21,199.67,6948.2141
2013-07-02 15:05:00,199.58,200.08,199.39,200.04,6296.819020736077,199.58,200.08,199.39,200.04,6296.819
2013-07-02 15:10:00,200.02,200.26,199.84,200.23,8685.267614808381,200.02,200.26,199.84,200.23,8685.2676
2013-07-02 15:15:00,200.26,200.39,199.83,200.34,9662.360221474324,200.26,200.39,199.83,200.34,9662.3602
2013-07-02 15:20:00,200.2,200.43,199.41,199.65,16502.008468135926,200.2,200.43,199.41,199.65,16502.0085
2013-07-02 15:25:00,199.77,200.12,199.56,199.86,13136.467267397677,199.77,200.12,199.56,199.86,13136.4673
2013-07-02 15:30:00,199.96,200.01,199.44,199.51,12702.203886657258,199.96,200.01,199.44,199.51,12702.2039
2013-07-02 15:35:00,199.67,199.84,199.3,199.81,19433.28628813376,199.67,199.84,199.3,199.81,19433.2863
2013-07-02 15:40:00,199.72,199.93,199.07,199.23,16067.745087395506,199.72,199.93,199.07,199.23,16067.7451
2013-07-02 15:45:00,199.24,199.62,199.11,199.31,28444.25143849745,199.24,199.62,199.11,199.31,28444.2514
2013-07-02 15:50:00,199.31,199.62,199.22,199.45,24210.18347627836,199.31,199.62,199.22,199.45,24210.1835
2013-07-02 15:55:00,199.45,199.74,199.29,199.59,45706.22082292911,199.45,199.74,199.29,199.59,45706.2208
2013-07-03 09:30:00,198.03,198.43,197.6,198.19,26490.066225165563,198.03,198.43,197.6,198.19,26490.0662
2013-07-03 09:35:00,198.24,200.48,198.08,200.48,17479.101074801867,198.24,200.48,198.08,200.48,17479.1011
2013-07-03 09:40:00,199.83,201.12,199.83,200.41,18890.45706220823,199.83,201.12,199.83,200.41,18890.4571
2013-07-03 09:45:00,200.29,200.47,198.62,199.03,32678.319400716537,200.29,200.47,198.62,199.03,32678.3194
2013-07-03 09:50:00,199.04,199.16,198.0,198.48,17261.969384431657,199.04,199.16,198.0,198.48,17261.9694
2013-07-03 09:55:00,198.92,198.93,197.72,198.05,6839.648246661601,198.92,198.93,197.72,198.05,6839.6482
2013-07-03 10:00:00,198.39,198.74,197.95,198.15,8902.399305178591,198.39,198.74,197.95,198.15,8902.3993
2013-07-03 10:05:00,198.21,198.75,197.82,198.75,7056.77993703181,198.21,198.75,197.82,198.75,7056.7799
2013-07-03 10:10:00,199.01,199.12,198.22,198.61,10313.755292584952,199.01,199.12,198.22,198.61,10313.7553
2013-07-03 10:15:00,198.5,199.2,198.41,199.2,9010.965150363696,198.5,199.2,198.41,199.2,9010.9652
2013-07-03 10:20:00,199.26,199.57,198.91,199.57,7056.77993703181,199.26,199.57,198.91,199.57,7056.7799
2013-07-03 10:25:00,199.53,199.81,199.35,199.81,1845.6193681467807,199.53,199.81,199.35,199.81,1845.6194
2013-07-03 10:30:00,199.91,199.95,199.24,199.77,5428.292259255239,199.91,199.95,199.24,199.77,5428.2923
2013-07-03 10:35:00,199.65,199.86,199.35,199.52,4234.067962219086,199.65,199.86,199.35,199.52,4234.068
2013-07-03 10:40:00,199.57,199.84,199.46,199.54,3908.370426663772,199.57,199.84,199.46,199.54,3908.3704
2013-07-03 10:45:00,199.53,199.55,199.0,199.38,4885.463033329715,199.53,199.55,199.0,199.38,4885.463
2013-07-03 10:50:00,199.47,199.52,199.18,199.2,3039.8436651829334,199.47,199.52,199.18,199.2,3039.8437
2013-07-03 10:55:00,199.22,199.71,199.1,199.71,5428.292259255239,199.22,199.71,199.1,199.71,5428.2923
2013-07-03 11:00:00,199.76,200.21,199.76,199.79,2605.5802844425143,199.76,200.21,199.76,199.79,2605.5803
2013-07-03 11:05:00,199.8,199.8,198.96,198.96,6296.819020736077,199.8,199.8,198.96,198.96,6296.819
2013-07-03 11:10:00,199.1,199.64,199.08,199.64,4234.067962219086,199.1,199.64,199.08,199.64,4234.068
2013-07-03 11:15:00,199.59,199.59,199.12,199.46,3039.8436651829334,199.59,199.59,199.12,199.46,3039.8437
2013-07-03 11:20:00,199.63,199.78,199.38,199.41,3365.541200738248,199.63,199.78,199.38,199.41,3365.5412
2013-07-03 11:25:00,199.49,199.67,199.1,199.64,3365.541200738248,199.49,199.67,199.1,199.64,3365.5412
2013-07-03 11:30:00,199.68,199.79,199.49,199.61,2714.14612962762,199.68,199.79,199.49,199.61,2714.1461
2013-07-03 11:35:00,199.54,199.54,199.01,199.32,8685.267614808381,199.54,199.54,199.01,199.32,8685.2676
2013-07-03 11:40:00,199.38,199.62,199.33,199.5,7599.609162957334,199.38,199.62,199.33,199.5,7599.6092
2013-07-03 11:45:00,199.5,199.72,199.1,199.25,5645.423949625448,199.5,199.72,199.1,199.25,5645.4239
2013-07-03 11:50:00,199.09,199.44,199.09,199.44,1954.185213331886,199.09,199.44,199.09,199.44,1954.1852
2013-07-03 11:55:00,199.6,200.24,199.6,200.24,4559.7654977744005,199.6,200.24,199.6,200.24,4559.7655
2013-07-03 12:00:00,200.35,200.53,200.05,200.53,4451.199652589296,200.35,200.53,200.05,200.53,4451.1997
2013-07-03 12:05:00,200.55,200.73,200.49,200.7,5319.726414070134,200.55,200.73,200.49,200.7,5319.7264
2013-07-03 12:10:00,200.71,200.89,200.41,200.69,9010.965150363696,200.71,200.89,200.41,200.69,9010.9652
2013-07-03 12:15:00,200.7,201.25,200.7,201.25,4994.02887851482,200.7,201.25,200.7,201.25,4994.0289
2013-07-03 12:20:00,201.25,201.42,200.94,200.94,10639.452828140267,201.25,201.42,200.94,200.94,10639.4528
2013-07-03 12:25:00,200.8,200.87,200.6,200.79,5211.160568885029,200.8,200.87,200.6,200.79,5211.1606
2013-07-03 12:30:00,200.83,201.12,200.63,200.99,8576.701769623276,200.83,201.12,200.63,200.99,8576.7018
2013-07-03 12:35:00,200.98,201.25,200.83,200.83,9336.662685919013,200.98,201.25,200.83,200.83,9336.6627
2013-07-03 12:40:00,200.8,200.98,200.63,200.64,7491.043317772229,200.8,200.98,200.63,200.64,7491.0433
2013-07-03 12:45:00,200.52,200.62,200.26,200.48,6731.082401476496,200.52,200.62,200.26,200.48,6731.0824
2013-07-03 12:50:00,200.41,200.61,200.21,200.29,8902.399305178591,200.41,200.61,200.21,200.29,8902.3993
2013-07-03 12:55:00,200.15,200.37,199.98,200.15,12485.072196287048,200.15,200.37,199.98,200.15,12485.0722
2013-07-05 09:30:00,202.89,204.73,202.89,203.6,69047.87753772663,202.89,204.73,202.89,203.6,69047.8775
2013-07-05 09:35:00,203.74,204.92,203.03,204.4,16284.876777765716,203.74,204.92,203.03,204.4,16284.8768
2013-07-05 09:40:00,204.47,205.41,204.08,205.28,59494.08316143741,204.47,205.41,204.08,205.28,59494.0832
2013-07-05 09:45:00,205.33,206.27,204.77,206.06,28335.685593312344,205.33,206.27,204.77,206.06,28335.6856
2013-07-05 09:50:00,205.88,206.02,205.48,205.7,19216.154597763543,205.88,206.02,205.48,205.7,19216.1546
2013-07-05 09:55:00,205.76,205.94,204.69,204.98,14222.125719248725,205.76,205.94,204.69,204.98,14222.1257
2013-07-05 10:00:00,204.93,205.14,204.69,205.02,10639.452828140267,204.93,205.14,204.69,205.02,10639.4528
2013-07-05 10:05:00,204.97,205.54,204.83,205.4,8359.570079253068,204.97,205.54,204.83,205.4,8359.5701
2013-07-05 10:10:00,205.36,205.39,203.81,204.18,15090.652480729565,205.36,205.39,203.81,204.18,15090.6525
2013-07-05 10:15:00,204.17,204.46,203.4,204.0,11833.67712517642,204.17,204.46,203.4,204.0,11833.6771
2013-07-05 10:20:00,203.89,203.9,203.14,203.56,13462.164802952992,203.89,203.9,203.14,203.56,13462.1648
2013-07-05 10:25:00,203.72,203.89,202.75,203.89,11290.847899250895,203.72,203.89,202.75,203.89,11290.8479
2013-07-05 10:30:00,203.96,204.61,203.85,204.43,6948.214091846705,203.96,204.61,203.85,204.43,6948.2141
2013-07-05 10:35:00,204.44,204.44,203.62,204.01,6948.214091846705,204.44,204.44,203.62,204.01,6948.2141
2013-07-05 10:40:00,204.01,204.44,203.67,204.29,6948.214091846705,204.01,204.44,203.67,204.29,6948.2141
2013-07-05 10:45:00,204.09,204.22,203.7,203.7,7165.345782216915,204.09,204.22,203.7,203.7,7165.3458
2013-07-05 10:50:00,203.89,204.38,203.67,204.38,4559.7654977744005,203.89,204.38,203.67,204.38,4559.7655
2013-07-05 10:55:00,204.34,204.71,204.23,204.54,5971.121485180763,204.34,204.71,204.23,204.54,5971.1215
2013-07-05 11:00:00,204.71,204.73,204.31,204.31,5862.555639995658,204.71,204.73,204.31,204.31,5862.5556
2013-07-05 11:05:00,204.54,204.54,204.0,204.02,4885.463033329715,204.54,204.54,204.0,204.02,4885.463
2013-07-05 11:10:00,204.04,204.59,204.04,204.29,2822.711974812724,204.04,204.59,204.04,204.29,2822.712
2013-07-05 11:15:00,204.25,204.25,203.83,204.06,4125.502117033981,204.25,204.25,203.83,204.06,4125.5021
2013-07-05 11:20:00,204.04,204.08,203.91,203.96,5102.5947236999245,204.04,204.08,203.91,203.96,5102.5947
2013-07-05 11:25:00,204.02,204.03,203.56,203.75,8902.399305178591,204.02,204.03,203.56,203.75,8902.3993
2013-07-05 11:30:00,203.7,203.85,203.42,203.52,9119.5309955488,203.7,203.85,203.42,203.52,9119.531
2013-07-05 11:35:00,203.39,203.74,203.39,203.72,4016.936271848877,203.39,203.74,203.39,203.72,4016.9363
2013-07-05 11:40:00,203.7,203.7,203.3,203.4,2279.8827488872003,203.7,203.7,203.3,203.4,2279.8827
2013-07-05 11:45:00,203.37,203.62,203.28,203.56,3908.370426663772,203.37,203.62,203.28,203.56,3908.3704
2013-07-05 11:50:00,203.48,204.01,203.46,204.01,5645.423949625448,203.48,204.01,203.46,204.01,5645.4239
2013-07-05 11:55:00,204.01,204.72,203.89,204.69,8576.701769623276,204.01,204.72,203.89,204.69,8576.7018
2013-07-05 12:00:00,204.8,204.99,204.6,204.71,4451.199652589296,204.8,204.99,204.6,204.71,4451.1997
2013-07-05 12:05:00,204.71,204.93,204.58,204.71,6296.819020736077,204.71,204.93,204.58,204.71,6296.819
2013-07-05 12:10:00,204.6,204.94,204.6,204.71,5971.121485180763,204.6,204.94,204.6,204.71,5971.1215
2013-07-05 12:15:00,204.63,204.83,204.55,204.8,8685.267614808381,204.63,204.83,204.55,204.8,8685.2676
2013-07-05 12:20:00,204.91,205.32,204.91,205.16,6948.214091846705,204.91,205.32,204.91,205.16,6948.2141
2013-07-05 12:25:00,205.21,205.27,205.06,205.14,3799.804581478667,205.21,205.27,205.06,205.14,3799.8046
2013-07-05 12:30:00,205.13,205.38,204.95,205.02,9228.096840733906,205.13,205.38,204.95,205.02,9228.0968
2013-07-05 12:35:00,205.0,205.07,204.46,204.46,10422.321137770055,205.0,205.07,204.46,204.46,10422.3211
2013-07-05 12:40:00,204.47,204.47,204.24,204.39,5319.726414070134,204.47,204.47,204.24,204.39,5319.7264
2013-07-05 12:45:00,204.36,204.47,204.24,204.4,3256.975355553143,204.36,204.47,204.24,204.4,3256.9754
2013-07-05 12:50:00,204.29,204.34,204.2,204.24,6296.819020736077,204.29,204.34,204.2,204.24,6296.819
2013-07-05 12:55:00,204.23,204.71,204.23,204.47,2497.01443925741,204.23,204.71,204.23,204.47,2497.0144
2013-07-05 13:00:00,204.47,204.47,204.04,204.07,4994.02887851482,204.47,204.47,204.04,204.07,4994.0289
2013-07-05 13:05:00,204.06,204.26,204.02,204.06,4234.067962219086,204.06,204.26,204.02,204.06,4234.068
2013-07-05 13:10:00,204.06,204.4,203.85,204.13,4668.3313429595055,204.06,204.4,203.85,204.13,4668.3313
2013-07-05 13:15:00,204.32,204.32,203.57,203.76,7056.77993703181,204.32,204.32,203.57,203.76,7056.7799
2013-07-05 13:20:00,204.01,204.01,203.77,203.77,217.13169037020955,204.01,204.01,203.77,203.77,217.1317
2013-07-05 13:25:00,203.77,203.81,203.41,203.43,4342.633807404191,203.77,203.81,203.41,203.43,4342.6338
2013-07-05 13:30:00,203.5,203.76,203.45,203.76,9445.228531104114,203.5,203.76,203.45,203.76,9445.2285
2013-07-05 13:35:00,203.76,203.93,203.76,203.92,1954.185213331886,203.76,203.93,203.76,203.92,1954.1852
2013-07-05 13:40:00,203.84,204.01,203.7,203.99,1737.0535229616762,203.84,204.01,203.7,203.99,1737.0535
2013-07-05 13:45:00,203.82,203.98,203.82,203.96,2714.14612962762,203.82,203.98,203.82,203.96,2714.1461
2013-07-05 13:50:00,203.97,204.09,203.84,203.84,2497.01443925741,203.97,204.09,203.84,203.84,2497.0144
2013-07-05 13:55:00,204.12,204.21,203.86,204.01,3039.8436651829334,204.12,204.21,203.86,204.01,3039.8437
2013-07-05 14:00:00,203.89,204.36,203.87,204.36,4342.633807404191,203.89,204.36,203.87,204.36,4342.6338
2013-07-05 14:05:00,204.13,204.25,203.83,204.25,3908.370426663772,204.13,204.25,203.83,204.25,3908.3704
2013-07-05 14:10:00,204.22,204.46,204.06,204.21,3691.2387362935615,204.22,204.46,204.06,204.21,3691.2387
2013-07-05 14:15:00,204.43,204.43,203.69,204.12,7816.740853327544,204.43,204.43,203.69,204.12,7816.7409
2013-07-05 14:20:00,204.08,204.52,204.08,204.27,4342.633807404191,204.08,204.52,204.08,204.27,4342.6338
2013-07-05 14:25:00,204.25,204.38,204.03,204.31,4994.02887851482,204.25,204.38,204.03,204.31,4994.0289
2013-07-05 14:30:00,204.36,204.62,204.24,204.31,5211.160568885029,204.36,204.62,204.24,204.31,5211.1606
2013-07-05 14:35:00,204.32,204.68,204.32,204.47,2062.7510585169907,204.32,204.68,204.32,204.47,2062.7511
2013-07-05 14:40:00,204.51,204.59,204.13,204.4,5645.423949625448,204.51,204.59,204.13,204.4,5645.4239
2013-07-05 14:45:00,204.36,204.46,203.83,203.96,3039.8436651829334,204.36,204.46,203.83,203.96,3039.8437
2013-07-05 14:50:00,204.02,204.49,203.95,204.47,2605.5802844425143,204.02,204.49,203.95,204.47,2605.5803
2013-07-05 14:55:00,204.24,204.47,204.03,204.4,3365.541200738248,204.24,204.47,204.03,204.4,3365.5412
2013-07-05 15:00:00,204.47,204.47,204.19,204.19,1302.7901422212572,204.47,204.47,204.19,204.19,1302.7901
2013-07-05 15:05:00,204.42,204.53,204.04,204.42,7382.477472587125,204.42,204.53,204.04,204.42,7382.4775
2013-07-05 15:10:00,204.51,204.53,204.13,204.4,2714.14612962762,204.51,204.53,204.13,204.4,2714.1461
2013-07-05 15:15:00,204.4,204.4,204.17,204.24,3474.1070459233524,204.4,204.4,204.17,204.24,3474.107
2013-07-05 15:20:00,204.13,204.18,203.56,203.56,5536.858104440344,204.13,204.18,203.56,203.56,5536.8581
2013-07-05 15:25:00,203.55,203.78,203.33,203.67,9879.491911844534,203.55,203.78,203.33,203.67,9879.4919
2013-07-05 15:30:00,203.76,203.9,203.67,203.9,2822.711974812724,203.76,203.9,203.67,203.9,2822.712
2013-07-05 15:35:00,203.98,204.01,203.69,203.89,5862.555639995658,203.98,204.01,203.69,203.89,5862.5556
2013-07-05 15:40:00,203.89,204.22,203.89,204.22,9010.965150363696,203.89,204.22,203.89,204.22,9010.9652
2013-07-05 15:45:00,204.22,204.24,203.8,203.89,11182.282054065792,204.22,204.24,203.8,203.89,11182.2821
2013-07-05 15:50:00,203.91,204.32,203.91,204.12,17696.232765172077,203.91,204.32,203.91,204.12,17696.2328
2013-07-05 15:55:00,204.13,204.36,204.04,204.16,48420.36695255672,204.13,204.36,204.04,204.16,48420.367
2013-07-08 09:30:00,205.73,207.45,205.41,207.38,79904.46205623711,205.73,207.45,205.41,207.38,79904.4621
2013-07-08 09:35:00,207.41,207.41,206.11,206.44,35609.597220714364,207.41,207.41,206.11,206.44,35609.5972
2013-07-08 09:40:00,206.52,207.06,205.76,206.32,102920.42123547933,206.52,207.06,205.76,206.32,102920.4212
2013-07-08 09:45:00,206.32,206.65,206.07,206.45,13679.296493323202,206.32,206.65,206.07,206.45,13679.2965
2013-07-08 09:50:00,206.58,207.25,206.33,206.61,44294.86483552275,206.58,207.25,206.33,206.61,44294.8648
2013-07-08 09:55:00,206.42,206.78,204.17,204.34,45597.654977744,206.42,206.78,204.17,204.34,45597.655
2013-07-08 10:00:00,204.41,206.02,204.33,205.48,49071.76202366736,204.41,206.02,204.33,205.48,49071.762
2013-07-08 10:05:00,205.21,205.41,204.76,204.83,27792.85636738682,205.21,205.41,204.76,204.83,27792.8564
2013-07-08 10:10:00,205.01,205.18,204.52,204.53,16719.140158506136,205.01,205.18,204.52,204.53,16719.1402
2013-07-08 10:15:00,204.5,204.96,204.42,204.42,13027.901422212572,204.5,204.96,204.42,204.42,13027.9014
2013-07-08 10:20:00,204.3,204.78,203.66,204.05,23450.22255998263,204.3,204.78,203.66,204.05,23450.2226
2013-07-08 10:25:00,204.06,204.81,203.89,204.24,39735.09933774835,204.06,204.81,203.89,204.24,39735.0993
2013-07-08 10:30:00,203.95,204.61,203.93,204.43,20193.24720442949,203.95,204.61,203.93,204.43,20193.2472
2013-07-08 10:35:00,204.47,204.47,204.08,204.21,13462.164802952992,204.47,204.47,204.08,204.21,13462.1648
2013-07-08 10:40:00,204.28,204.37,203.58,203.63,28444.25143849745,204.28,204.37,203.58,203.63,28444.2514
2013-07-08 10:45:00,203.61,203.66,202.92,202.99,57539.89794810553,203.61,203.66,202.92,202.99,57539.8979
2013-07-08 10:50:00,203.11,203.11,201.73,202.05,35826.728911084574,203.11,203.11,201.73,202.05,35826.7289
2013-07-08 10:55:00,201.98,202.28,201.96,202.23,13027.901422212572,201.98,202.28,201.96,202.23,13027.9014
2013-07-08 11:00:00,202.33,202.33,201.87,202.25,15416.350016284878,202.33,202.33,201.87,202.25,15416.35
2013-07-08 11:05:00,202.22,203.35,201.79,203.35,51894.47399848008,202.22,203.35,201.79,203.35,51894.474
2013-07-08 11:10:00,203.19,203.19,202.72,202.72,11290.847899250895,203.19,203.19,202.72,202.72,11290.8479
2013-07-08 11:15:00,202.71,203.01,202.61,202.84,21496.037346650744,202.71,203.01,202.61,202.84,21496.0373
2013-07-08 11:20:00,202.73,202.88,202.65,202.74,8902.399305178591,202.73,202.88,202.65,202.74,8902.3993
2013-07-08 11:25:00,202.64,202.66,202.14,202.14,5645.423949625448,202.64,202.66,202.14,202.14,5645.4239
2013-07-08 11:30:00,202.19,202.52,202.1,202.49,6948.214091846705,202.19,202.52,202.1,202.49,6948.2141
2013-07-08 11:35:00,202.41,202.62,202.38,202.38,8251.004234067963,202.41,202.62,202.38,202.38,8251.0042
2013-07-08 11:40:00,202.57,202.62,202.09,202.2,25187.276082944307,202.57,202.62,202.09,202.2,25187.2761
2013-07-08 11:45:00,202.38,202.43,202.29,202.43,3691.2387362935615,202.38,202.43,202.29,202.43,3691.2387
2013-07-08 11:50:00,202.44,202.57,202.31,202.57,4994.02887851482,202.44,202.57,202.31,202.57,4994.0289
2013-07-08 11:55:00,202.49,202.5,201.74,201.76,13462.164802952992,202.49,202.5,201.74,201.76,13462.1648
2013-07-08 12:00:00,201.79,202.21,201.79,202.05,7599.609162957334,201.79,202.21,201.79,202.05,7599.6092
2013-07-08 12:05:00,202.14,202.14,201.84,201.93,6948.214091846705,202.14,202.14,201.84,201.93,6948.2141
2013-07-08 12:10:00,201.89,201.97,201.72,201.72,5645.423949625448,201.89,201.97,201.72,201.72,5645.4239
2013-07-08 12:15:00,201.83,202.0,201.77,202.0,11942.242970361523,201.83,202.0,201.77,202.0,11942.243
2013-07-08 12:20:00,201.91,202.01,201.75,201.94,19541.85213331886,201.91,202.01,201.75,201.94,19541.8521
2013-07-08 12:25:00,201.84,201.91,201.55,201.57,8902.399305178591,201.84,201.91,201.55,201.57,8902.3993
2013-07-08 12:30:00,201.35,201.65,201.31,201.45,9988.05775702964,201.35,201.65,201.31,201.45,9988.0578
2013-07-08 12:35:00,201.38,201.58,200.84,200.84,34089.675388122894,201.38,201.58,200.84,200.84,34089.6754
2013-07-08 12:40:00,200.98,201.32,200.88,201.02,28009.98805775703,200.98,201.32,200.88,201.02,28009.9881
2013-07-08 12:45:00,201.03,201.09,200.52,200.7,63185.32189773097,201.03,201.09,200.52,200.7,63185.3219
2013-07-08 12:50:00,200.62,200.72,200.34,200.64,35826.728911084574,200.62,200.72,200.34,200.64,35826.7289
2013-07-08 12:55:00,200.71,200.76,200.5,200.52,10205.189447399847,200.71,200.76,200.5,200.52,10205.1894
2013-07-08 13:00:00,200.66,201.07,200.54,200.97,18456.19368146781,200.66,201.07,200.54,200.97,18456.1937
2013-07-08 13:05:00,201.0,201.35,200.94,201.19,13896.42818369341,201.0,201.35,200.94,201.19,13896.4282
2013-07-08 13:10:00,201.18,201.45,201.1,201.41,4776.89718814461,201.18,201.45,201.1,201.41,4776.8972
2013-07-08 13:15:00,201.43,201.45,200.74,201.0,23233.09086961242,201.43,201.45,200.74,201.0,23233.0909
2013-07-08 13:20:00,200.91,201.01,200.71,200.9,18021.930300727392,200.91,201.01,200.71,200.9,18021.9303
2013-07-08 13:25:00,200.96,201.25,200.93,201.15,14547.82325480404,200.96,201.25,200.93,201.15,14547.8233
2013-07-08 13:30:00,201.05,201.23,201.04,201.21,5211.160568885029,201.05,201.23,201.04,201.21,5211.1606
2013-07-08 13:35:00,201.24,201.31,200.9,200.91,19107.58875257844,201.24,201.31,200.9,200.91,19107.5888
2013-07-08 13:40:00,200.97,201.05,200.8,201.05,19541.85213331886,200.97,201.05,200.8,201.05,19541.8521
2013-07-08 13:45:00,201.11,201.12,200.85,200.85,3691.2387362935615,201.11,201.12,200.85,200.85,3691.2387
2013-07-08 13:50:00,200.98,201.07,200.4,200.47,15416.350016284878,200.98,201.07,200.4,200.47,15416.35
2013-07-08 13:55:00,200.44,200.74,200.38,200.45,18456.19368146781,200.44,200.74,200.38,200.45,18456.1937
2013-07-08 14:00:00,200.43,200.87,200.36,200.72,17153.403539246552,200.43,200.87,200.36,200.72,17153.4035
2013-07-08 14:05:00,200.77,201.06,200.77,200.89,10205.189447399847,200.77,201.06,200.77,200.89,10205.1894
2013-07-08 14:10:00,200.87,200.87,200.55,200.72,15199.218325914668,200.87,200.87,200.55,200.72,15199.2183
2013-07-08 14:15:00,200.68,200.72,200.45,200.54,10422.321137770055,200.68,200.72,200.45,200.54,10422.3211
2013-07-08 14:20:00,200.7,201.02,200.68,201.0,20627.510585169905,200.7,201.02,200.68,201.0,20627.5106
2013-07-08 14:25:00,201.07,201.11,200.81,200.81,15199.218325914668,201.07,201.11,200.81,200.81,15199.2183
2013-07-08 14:30:00,200.97,201.09,200.88,200.88,9770.92606665943,200.97,201.09,200.88,200.88,9770.9261
2013-07-08 14:35:00,200.97,201.07,200.83,200.91,8251.004234067963,200.97,201.07,200.83,200.91,8251.0042
2013-07-08 14:40:00,201.02,201.09,200.94,201.06,12159.374660731732,201.02,201.09,200.94,201.06,12159.3747
2013-07-08 14:45:00,201.07,201.1,200.83,200.9,14113.55987406362,201.07,201.1,200.83,200.9,14113.5599
2013-07-08 14:50:00,200.9,201.12,200.86,201.09,21278.90565628053,200.9,201.12,200.86,201.09,21278.9057
2013-07-08 14:55:00,201.07,201.16,200.86,200.97,20193.24720442949,201.07,201.16,200.86,200.97,20193.2472
2013-07-08 15:00:00,201.02,201.02,200.86,200.86,18456.19368146781,201.02,201.02,200.86,200.86,18456.1937
2013-07-08 15:05:00,200.93,201.0,200.85,200.94,18456.19368146781,200.93,201.0,200.85,200.94,18456.1937
2013-07-08 15:10:00,201.04,201.07,200.92,200.94,7816.740853327544,201.04,201.07,200.92,200.94,7816.7409
2013-07-08 15:15:00,200.96,201.03,200.86,200.93,10205.189447399847,200.96,201.03,200.86,200.93,10205.1894
2013-07-08 15:20:00,201.0,201.0,200.62,200.63,13679.296493323202,201.0,201.0,200.62,200.63,13679.2965
2013-07-08 15:25:00,200.71,200.85,200.44,200.44,21061.773965910324,200.71,200.85,200.44,200.44,21061.774
2013-07-08 15:30:00,200.58,200.68,200.5,200.63,33655.41200738248,200.58,200.68,200.5,200.63,33655.412
2013-07-08 15:35:00,200.57,200.74,200.56,200.68,28009.98805775703,200.57,200.74,200.56,200.68,28009.9881
2013-07-08 15:40:00,200.71,200.87,200.67,200.68,24970.144392574097,200.71,200.87,200.67,200.68,24970.1444
2013-07-08 15:45:00,200.7,200.84,200.67,200.74,28661.38312886766,200.7,200.84,200.67,200.74,28661.3831
2013-07-08 15:50:00,200.75,200.8,200.5,200.59,43426.33807404191,200.75,200.8,200.5,200.59,43426.3381
2013-07-08 15:55:00,200.61,200.96,200.58,200.86,80990.12050808816,200.61,200.96,200.58,200.86,80990.1205
2013-07-09 09:30:00,201.91,203.49,201.64,202.3,38649.4408858973,201.91,203.49,201.64,202.3,38649.4409
2013-07-09 09:35:00,202.09,202.41,201.58,201.87,1737.0535229616762,202.09,202.41,201.58,201.87,1737.0535
2013-07-09 09:40:00,201.89,201.9,200.3,200.3,11182.282054065792,201.89,201.9,200.3,200.3,11182.2821
2013-07-09 09:45:00,200.45,201.03,200.45,200.66,10856.584518510475,200.45,201.03,200.45,200.66,10856.5845
2013-07-09 09:50:00,200.82,201.18,200.71,200.82,15416.350016284878,200.82,201.18,200.71,200.82,15416.35
2013-07-09 09:55:00,200.92,200.95,199.88,200.74,10313.755292584952,200.92,200.95,199.88,200.74,10313.7553
2013-07-09 10:00:00,200.77,200.77,199.6,200.19,8033.872543697753,200.77,200.77,199.6,200.19,8033.8725
2013-07-09 10:05:00,200.26,200.46,199.95,199.96,6731.082401476496,200.26,200.46,199.95,199.96,6731.0824
2013-07-09 10:10:00,200.03,200.1,199.78,199.89,42014.98208663554,200.03,200.1,199.78,199.89,42014.9821
2013-07-09 10:15:00,200.03,200.03,198.78,199.11,22690.261643686896,200.03,200.03,198.78,199.11,22690.2616
2013-07-09 10:20:00,199.25,199.53,199.15,199.47,6188.253175550972,199.25,199.53,199.15,199.47,6188.2532
2013-07-09 10:25:00,199.32,199.86,199.25,199.86,5645.423949625448,199.32,199.86,199.25,199.86,5645.4239
2013-07-09 10:30:00,199.64,200.86,199.51,200.8,14113.55987406362,199.64,200.86,199.51,200.8,14113.5599
2013-07-09 10:35:00,200.96,201.6,200.66,201.35,19107.58875257844,200.96,201.6,200.66,201.35,19107.5888
2013-07-09 10:40:00,201.28,201.56,200.77,201.25,22690.261643686896,201.28,201.56,200.77,201.25,22690.2616
2013-07-09 10:45:00,201.35,201.4,200.84,200.94,10530.886982955162,201.35,201.4,200.84,200.94,10530.887
2013-07-09 10:50:00,200.9,201.08,200.7,201.04,4342.633807404191,200.9,201.08,200.7,201.04,4342.6338
2013-07-09 10:55:00,201.02,201.09,200.62,200.76,3799.804581478667,201.02,201.09,200.62,200.76,3799.8046
2013-07-09 11:00:00,200.7,201.04,200.69,200.75,2388.448594072305,200.7,201.04,200.69,200.75,2388.4486
2013-07-09 11:05:00,200.68,201.05,200.68,201.02,1519.921832591467,200.68,201.05,200.68,201.02,1519.9218
2013-07-09 11:10:00,201.02,201.37,200.92,201.11,3148.4095103680384,201.02,201.37,200.92,201.11,3148.4095
2013-07-09 11:15:00,201.26,201.35,200.82,201.08,1085.6584518510476,201.26,201.35,200.82,201.08,1085.6585
2013-07-09 11:20:00,200.97,201.13,200.97,201.13,325.6975355553143,200.97,201.13,200.97,201.13,325.6975
2013-07-09 11:25:00,200.89,200.94,200.66,200.94,7273.91162740202,200.89,200.94,200.66,200.94,7273.9116
2013-07-09 11:30:00,200.88,201.29,200.81,201.21,5645.423949625448,200.88,201.29,200.81,201.21,5645.4239
2013-07-09 11:35:00,201.08,201.16,200.93,201.16,5211.160568885029,201.08,201.16,200.93,201.16,5211.1606
2013-07-09 11:40:00,201.26,201.44,200.97,201.08,17153.403539246552,201.26,201.44,200.97,201.08,17153.4035
2013-07-09 11:45:00,200.97,201.23,200.97,201.14,3039.8436651829334,200.97,201.23,200.97,201.14,3039.8437
2013-07-09 11:50:00,201.03,201.36,200.97,201.36,2062.7510585169907,201.03,201.36,200.97,201.36,2062.7511
2013-07-09 11:55:00,201.4,201.42,201.08,201.08,2822.711974812724,201.4,201.42,201.08,201.08,2822.712
2013-07-09 12:00:00,201.09,201.14,200.86,200.86,8468.135924438173,201.09,201.14,200.86,200.86,8468.1359
2013-07-09 12:05:00,200.9,201.16,200.9,201.16,6513.950711106286,200.9,201.16,200.9,201.16,6513.9507
2013-07-09 12:10:00,200.94,201.0,200.71,201.0,8576.701769623276,200.94,201.0,200.71,201.0,8576.7018
2013-07-09 12:15:00,201.09,201.1,200.86,201.07,36803.82151775052,201.09,201.1,200.86,201.07,36803.8215
2013-07-09 12:20:00,201.01,201.15,200.9,200.93,2388.448594072305,201.01,201.15,200.9,200.93,2388.4486
2013-07-09 12:25:00,200.97,201.44,200.97,201.44,542.8292259255238,200.97,201.44,200.97,201.44,542.8292
2013-07-09 12:30:00,201.53,201.72,201.49,201.49,20193.24720442949,201.53,201.72,201.49,201.49,20193.2472
2013-07-09 12:35:00,201.56,202.24,201.56,202.24,20518.944739984803,201.56,202.24,201.56,202.24,20518.9447
2013-07-09 12:40:00,202.29,202.98,202.28,202.98,15959.1792422104,202.29,202.98,202.28,202.98,15959.1792
2013-07-09 12:45:00,203.01,203.13,202.47,202.49,82184.34480512432,203.01,203.13,202.47,202.49,82184.3448
2013-07-09 12:50:00,202.61,202.63,202.39,202.63,3474.1070459233524,202.61,202.63,202.39,202.63,3474.107
2013-07-09 12:55:00,202.48,202.74,202.48,202.6,7273.91162740202,202.48,202.74,202.48,202.6,7273.9116
2013-07-09 13:00:00,202.8,203.08,202.71,202.97,5211.160568885029,202.8,203.08,202.71,202.97,5211.1606
2013-07-09 13:05:00,202.93,203.07,202.82,202.99,3691.2387362935615,202.93,203.07,202.82,202.99,3691.2387
2013-07-09 13:10:00,202.85,202.96,202.5,202.88,7599.609162957334,202.85,202.96,202.5,202.88,7599.6092
2013-07-09 13:15:00,202.92,202.92,202.74,202.84,2062.7510585169907,202.92,202.92,202.74,202.84,2062.7511
2013-07-09 13:20:00,202.89,202.94,202.79,202.84,3039.8436651829334,202.89,202.94,202.79,202.84,3039.8437
2013-07-09 13:25:00,202.83,202.83,202.25,202.28,6948.214091846705,202.83,202.83,202.25,202.28,6948.2141
2013-07-09 13:30:00,202.26,202.33,201.95,202.11,4668.3313429595055,202.26,202.33,201.95,202.11,4668.3313
2013-07-09 13:35:00,202.1,202.35,201.83,201.83,4559.7654977744005,202.1,202.35,201.83,201.83,4559.7655
2013-07-09 13:40:00,201.82,202.11,201.71,201.98,6948.214091846705,201.82,202.11,201.71,201.98,6948.2141
2013-07-09 13:45:00,202.23,202.42,202.09,202.21,1954.185213331886,202.23,202.42,202.09,202.21,1954.1852
2013-07-09 13:50:00,202.41,202.48,202.41,202.48,325.6975355553143,202.41,202.48,202.41,202.48,325.6975
2013-07-09 13:55:00,202.49,202.49,202.21,202.37,2497.01443925741,202.49,202.49,202.21,202.37,2497.0144
2013-07-09 14:00:00,202.36,202.78,202.27,202.61,6405.384865921182,202.36,202.78,202.27,202.61,6405.3849
2013-07-09 14:05:00,202.63,202.87,202.56,202.75,4125.502117033981,202.63,202.87,202.56,202.75,4125.5021
2013-07-09 14:10:00,202.74,202.84,202.61,202.84,2279.8827488872003,202.74,202.84,202.61,202.84,2279.8827
2013-07-09 14:15:00,202.7,202.81,202.47,202.72,3582.6728911084574,202.7,202.81,202.47,202.72,3582.6729
2013-07-09 14:20:00,202.72,202.99,202.72,202.72,4451.199652589296,202.72,202.99,202.72,202.72,4451.1997
2013-07-09 14:25:00,202.69,202.7,202.51,202.68,2605.5802844425143,202.69,202.7,202.51,202.68,2605.5803
2013-07-09 14:30:00,202.61,202.78,202.44,202.46,4559.7654977744005,202.61,202.78,202.44,202.46,4559.7655
2013-07-09 14:35:00,202.41,202.54,202.35,202.54,2822.711974812724,202.41,202.54,202.35,202.54,2822.712
2013-07-09 14:40:00,202.44,202.46,202.06,202.26,5319.726414070134,202.44,202.46,202.06,202.26,5319.7264
2013-07-09 14:45:00,202.33,202.5,202.17,202.22,4125.502117033981,202.33,202.5,202.17,202.22,4125.5021
2013-07-09 14:50:00,202.22,202.33,202.06,202.33,3582.6728911084574,202.22,202.33,202.06,202.33,3582.6729
2013-07-09 14:55:00,202.28,202.33,201.81,202.02,9879.491911844534,202.28,202.33,201.81,202.02,9879.4919
2013-07-09 15:00:00,202.14,202.49,202.14,202.37,2171.316903702096,202.14,202.49,202.14,202.37,2171.3169
2013-07-09 15:05:00,202.43,202.43,202.18,202.35,4125.502117033981,202.43,202.43,202.18,202.35,4125.5021
2013-07-09 15:10:00,202.4,202.6,202.27,202.51,4125.502117033981,202.4,202.6,202.27,202.51,4125.5021
2013-07-09 15:15:00,202.47,202.57,202.27,202.46,4451.199652589296,202.47,202.57,202.27,202.46,4451.1997
2013-07-09 15:20:00,202.27,202.43,202.16,202.39,5753.989794810553,202.27,202.43,202.16,202.39,5753.9898
2013-07-09 15:25:00,202.24,202.35,202.19,202.34,1845.6193681467807,202.24,202.35,202.19,202.34,1845.6194
2013-07-09 15:30:00,202.28,202.37,202.03,202.29,11833.67712517642,202.28,202.37,202.03,202.29,11833.6771
2013-07-09 15:35:00,202.37,202.54,202.33,202.54,5536.858104440344,202.37,202.54,202.33,202.54,5536.8581
2013-07-09 15:40:00,202.57,202.6,202.43,202.54,9553.79437628922,202.57,202.6,202.43,202.54,9553.7944
2013-07-09 15:45:00,202.46,202.46,201.7,201.88,33329.71447182717,202.46,202.46,201.7,201.88,33329.7145
2013-07-09 15:50:00,201.88,201.96,201.5,201.64,13570.730648138097,201.88,201.96,201.5,201.64,13570.7306
2013-07-09 15:55:00,201.72,202.29,201.48,201.99,22473.12995331669,201.72,202.29,201.48,201.99,22473.13
2013-07-10 09:30:00,201.6,202.09,200.87,201.61,31049.831722939965,201.6,202.09,200.87,201.61,31049.8317
2013-07-10 09:35:00,201.23,201.63,199.81,200.69,53957.22505699707,201.23,201.63,199.81,200.69,53957.2251
2013-07-10 09:40:00,200.86,201.5,200.15,200.8,42014.98208663554,200.86,201.5,200.15,200.8,42014.9821
2013-07-10 09:45:00,201.03,202.23,200.81,201.97,18021.930300727392,201.03,202.23,200.81,201.97,18021.9303
2013-07-10 09:50:00,202.09,202.18,201.42,201.79,65139.50711106286,202.09,202.18,201.42,201.79,65139.5071
2013-07-10 09:55:00,201.64,201.95,201.06,201.81,23558.788405167736,201.64,201.95,201.06,201.81,23558.7884
2013-07-10 10:00:00,201.81,201.95,201.32,201.55,41037.889479969606,201.81,201.95,201.32,201.55,41037.8895
2013-07-10 10:05:00,201.55,201.56,200.97,201.26,16284.876777765716,201.55,201.56,200.97,201.26,16284.8768
2013-07-10 10:10:00,201.26,201.26,200.74,201.13,7165.345782216915,201.26,201.26,200.74,201.13,7165.3458
2013-07-10 10:15:00,200.91,200.91,199.31,199.45,21170.33981109543,200.91,200.91,199.31,199.45,21170.3398
2013-07-10 10:20:00,199.45,200.44,199.4,200.43,5319.726414070134,199.45,200.44,199.4,200.43,5319.7264
2013-07-10 10:25:00,200.55,201.41,200.53,200.76,17261.969384431657,200.55,201.41,200.53,200.76,17261.9694
2013-07-10 10:30:00,200.78,201.33,200.74,201.13,5645.423949625448,200.78,201.33,200.74,201.13,5645.4239
2013-07-10 10:35:00,201.25,202.46,201.25,202.46,19650.417978503963,201.25,202.46,201.25,202.46,19650.418
2013-07-10 10:40:00,202.47,202.64,202.19,202.64,14764.95494517425,202.47,202.64,202.19,202.64,14764.9549
2013-07-10 10:45:00,202.64,203.38,202.64,202.9,9010.965150363696,202.64,203.38,202.64,202.9,9010.9652
2013-07-10 10:50:00,203.16,203.16,202.48,202.48,4342.633807404191,203.16,203.16,202.48,202.48,4342.6338
2013-07-10 10:55:00,202.55,202.69,202.46,202.67,2062.7510585169907,202.55,202.69,202.46,202.67,2062.7511
2013-07-10 11:00:00,202.69,202.81,202.46,202.47,2388.448594072305,202.69,202.81,202.46,202.47,2388.4486
2013-07-10 11:05:00,202.57,202.94,202.48,202.54,4125.502117033981,202.57,202.94,202.48,202.54,4125.5021
2013-07-10 11:10:00,202.61,203.01,202.61,202.77,1194.2242970361524,202.61,203.01,202.61,202.77,1194.2243
2013-07-10 11:15:00,203.01,203.36,203.01,203.05,1519.921832591467,203.01,203.36,203.01,203.05,1519.9218
2013-07-10 11:20:00,203.27,203.38,203.18,203.32,2714.14612962762,203.27,203.38,203.18,203.32,2714.1461
2013-07-10 11:25:00,203.29,203.29,202.88,202.89,15850.613397025296,203.29,203.29,202.88,202.89,15850.6134
2013-07-10 11:30:00,203.02,203.38,203.0,203.08,3365.541200738248,203.02,203.38,203.0,203.08,3365.5412
2013-07-10 11:35:00,203.07,203.07,202.6,202.6,5753.989794810553,203.07,203.07,202.6,202.6,5753.9898
2013-07-10 11:40:00,202.89,202.89,202.37,202.37,977.092606665943,202.89,202.89,202.37,202.37,977.0926
2013-07-10 11:45:00,202.52,202.6,202.3,202.31,3474.1070459233524,202.52,202.6,202.3,202.31,3474.107
2013-07-10 11:50:00,202.35,202.48,202.32,202.32,542.8292259255238,202.35,202.48,202.32,202.32,542.8292
2013-07-10 11:55:00,202.57,202.71,202.37,202.49,3582.6728911084574,202.57,202.71,202.37,202.49,3582.6729
2013-07-10 12:00:00,202.61,202.61,202.26,202.53,2279.8827488872003,202.61,202.61,202.26,202.53,2279.8827
2013-07-10 12:05:00,202.28,202.76,202.28,202.65,3582.6728911084574,202.28,202.76,202.28,202.65,3582.6729
2013-07-10 12:10:00,202.77,202.77,202.41,202.51,4994.02887851482,202.77,202.77,202.41,202.51,4994.0289
2013-07-10 12:15:00,202.5,202.73,202.35,202.36,3799.804581478667,202.5,202.73,202.35,202.36,3799.8046
2013-07-10 12:20:00,202.61,202.89,202.34,202.46,4016.936271848877,202.61,202.89,202.34,202.46,4016.9363
2013-07-10 12:25:00,202.52,202.65,202.38,202.53,3365.541200738248,202.52,202.65,202.38,202.53,3365.5412
2013-07-10 12:30:00,202.46,202.87,202.46,202.87,1737.0535229616762,202.46,202.87,202.46,202.87,1737.0535
2013-07-10 12:35:00,202.87,202.96,202.8,202.96,3582.6728911084574,202.87,202.96,202.8,202.96,3582.6729
2013-07-10 12:40:00,202.87,203.07,202.87,203.02,2062.7510585169907,202.87,203.07,202.87,203.02,2062.7511
2013-07-10 12:45:00,203.13,203.34,203.09,203.34,2605.5802844425143,203.13,203.34,203.09,203.34,2605.5803
2013-07-10 12:50:00,203.4,203.42,203.23,203.25,1737.0535229616762,203.4,203.42,203.23,203.25,1737.0535
2013-07-10 12:55:00,203.14,203.14,202.83,202.84,2714.14612962762,203.14,203.14,202.83,202.84,2714.1461
2013-07-10 13:00:00,202.95,202.95,202.59,202.79,1954.185213331886,202.95,202.95,202.59,202.79,1954.1852
2013-07-10 13:05:00,202.84,203.11,202.75,203.11,2605.5802844425143,202.84,203.11,202.75,203.11,2605.5803
2013-07-10 13:10:00,203.27,203.63,203.19,203.62,3039.8436651829334,203.27,203.63,203.19,203.62,3039.8437
2013-07-10 13:15:00,203.55,203.6,203.22,203.46,2388.448594072305,203.55,203.6,203.22,203.46,2388.4486
2013-07-10 13:20:00,203.29,203.36,202.96,202.97,1411.355987406362,203.29,203.36,202.96,202.97,1411.356
2013-07-10 13:25:00,203.1,203.16,203.07,203.16,1845.6193681467807,203.1,203.16,203.07,203.16,1845.6194
2013-07-10 13:30:00,202.98,203.07,202.85,202.98,977.092606665943,202.98,203.07,202.85,202.98,977.0926
2013-07-10 13:35:00,203.03,203.03,202.75,202.98,2714.14612962762,203.03,203.03,202.75,202.98,2714.1461
2013-07-10 13:40:00,203.03,203.11,202.96,202.96,759.9609162957333,203.03,203.11,202.96,202.96,759.9609
2013-07-10 13:45:00,203.05,203.16,202.89,202.89,5645.423949625448,203.05,203.16,202.89,202.89,5645.4239
2013-07-10 13:50:00,202.94,203.18,202.94,203.08,2062.7510585169907,202.94,203.18,202.94,203.08,2062.7511
2013-07-10 13:55:00,203.14,203.16,202.92,203.0,7382.477472587125,203.14,203.16,202.92,203.0,7382.4775
2013-07-10 14:00:00,202.91,204.03,202.82,203.32,15307.784171099773,202.91,204.03,202.82,203.32,15307.7842
2013-07-10 14:05:00,203.63,203.63,202.95,202.96,10639.452828140267,203.63,203.63,202.95,202.96,10639.4528
2013-07-10 14:10:00,202.8,203.24,202.8,203.24,1845.6193681467807,202.8,203.24,202.8,203.24,1845.6194
2013-07-10 14:15:00,203.54,203.77,203.35,203.73,4885.463033329715,203.54,203.77,203.35,203.73,4885.463
2013-07-10 14:20:00,203.6,203.95,203.36,203.4,8793.833459993486,203.6,203.95,203.36,203.4,8793.8335
2013-07-10 14:25:00,203.53,203.6,202.72,203.14,17044.837694061447,203.53,203.6,202.72,203.14,17044.8377
2013-07-10 14:30:00,203.1,203.25,202.72,202.95,8685.267614808381,203.1,203.25,202.72,202.95,8685.2676
2013-07-10 14:35:00,202.85,202.95,202.01,202.14,8902.399305178591,202.85,202.95,202.01,202.14,8902.3993
2013-07-10 14:40:00,202.14,202.18,201.59,201.95,18999.022907393333,202.14,202.18,201.59,201.95,18999.0229
2013-07-10 14:45:00,201.9,201.97,201.32,201.32,4125.502117033981,201.9,201.97,201.32,201.32,4125.5021
2013-07-10 14:50:00,201.47,201.85,201.26,201.32,15307.784171099773,201.47,201.85,201.26,201.32,15307.7842
2013-07-10 14:55:00,201.45,201.94,201.26,201.38,8793.833459993486,201.45,201.94,201.26,201.38,8793.8335
2013-07-10 15:00:00,201.66,202.43,201.66,202.27,8142.438388882858,201.66,202.43,201.66,202.27,8142.4384
2013-07-10 15:05:00,202.28,202.4,202.04,202.37,7491.043317772229,202.28,202.4,202.04,202.37,7491.0433
2013-07-10 15:10:00,202.37,202.55,202.17,202.29,8251.004234067963,202.37,202.55,202.17,202.29,8251.0042
2013-07-10 15:15:00,202.28,202.51,201.74,201.86,12810.769731842363,202.28,202.51,201.74,201.86,12810.7697
2013-07-10 15:20:00,201.76,202.08,201.66,201.66,7599.609162957334,201.76,202.08,201.66,201.66,7599.6092
2013-07-10 15:25:00,201.67,202.14,201.67,202.04,7165.345782216915,201.67,202.14,201.67,202.04,7165.3458
2013-07-10 15:30:00,202.06,202.32,201.99,202.28,6296.819020736077,202.06,202.32,201.99,202.28,6296.819
2013-07-10 15:35:00,202.14,202.37,202.05,202.37,3582.6728911084574,202.14,202.37,202.05,202.37,3582.6729
2013-07-10 15:40:00,202.38,202.61,202.25,202.56,10639.452828140267,202.38,202.61,202.25,202.56,10639.4528
2013-07-10 15:45:00,202.56,202.96,202.51,202.85,8033.872543697753,202.56,202.96,202.51,202.85,8033.8725
2013-07-10 15:50:00,202.86,202.88,202.53,202.64,25187.276082944307,202.86,202.88,202.53,202.64,25187.2761
2013-07-10 15:55:00,202.62,202.77,202.18,202.37,47117.57681033547,202.62,202.77,202.18,202.37,47117.5768
2013-07-11 09:30:00,205.07,208.17,203.71,207.82,72521.98458364999,205.07,208.17,203.71,207.82,72521.9846
2013-07-11 09:35:00,207.94,208.07,205.51,206.25,103463.25046140484,207.94,208.07,205.51,206.25,103463.2505
2013-07-11 09:40:00,206.24,206.78,205.44,205.48,43643.46976441212,206.24,206.78,205.44,205.48,43643.4698
2013-07-11 09:45:00,205.44,205.44,204.24,204.47,31701.22679405059,205.44,205.44,204.24,204.47,31701.2268
2013-07-11 09:50:00,204.42,204.59,203.41,204.26,45054.82575181848,204.42,204.59,203.41,204.26,45054.8258
2013-07-11 09:55:00,204.28,204.77,204.05,204.16,40929.3236347845,204.28,204.77,204.05,204.16,40929.3236
2013-07-11 10:00:00,204.39,204.56,203.59,204.56,3691.2387362935615,204.39,204.56,203.59,204.56,3691.2387
2013-07-11 10:05:00,204.59,204.94,204.3,204.71,25512.97361849962,204.59,204.94,204.3,204.71,25512.9736
2013-07-11 10:10:00,204.72,205.66,204.71,205.64,14656.389099989145,204.72,205.66,204.71,205.64,14656.3891
2013-07-11 10:15:00,205.64,206.24,204.8,205.18,30507.00249701444,205.64,206.24,204.8,205.18,30507.0025
2013-07-11 10:20:00,204.96,205.46,204.82,205.07,19107.58875257844,204.96,205.46,204.82,205.07,19107.5888
2013-07-11 10:25:00,205.05,205.59,205.05,205.59,6296.819020736077,205.05,205.59,205.05,205.59,6296.819
2013-07-11 10:30:00,205.26,205.6,205.21,205.43,5753.989794810553,205.26,205.6,205.21,205.43,5753.9898
2013-07-11 10:35:00,205.43,205.55,205.09,205.09,11290.847899250895,205.43,205.55,205.09,205.09,11290.8479
2013-07-11 10:40:00,205.06,205.41,204.72,205.16,6731.082401476496,205.06,205.41,204.72,205.16,6731.0824
2013-07-11 10:45:00,204.83,205.2,204.67,204.77,9119.5309955488,204.83,205.2,204.67,204.77,9119.531
2013-07-11 10:50:00,204.99,205.84,204.97,205.65,36152.42644663989,204.99,205.84,204.97,205.65,36152.4264
2013-07-11 10:55:00,205.58,206.12,205.58,206.11,6296.819020736077,205.58,206.12,205.58,206.11,6296.819
2013-07-11 11:00:00,206.32,206.43,205.97,206.06,12267.940505916838,206.32,206.43,205.97,206.06,12267.9405
2013-07-11 11:05:00,206.06,206.17,205.82,206.17,2605.5802844425143,206.06,206.17,205.82,206.17,2605.5803
2013-07-11 11:10:00,205.96,206.33,205.96,206.11,4342.633807404191,205.96,206.33,205.96,206.11,4342.6338
2013-07-11 11:15:00,206.25,206.33,205.36,205.45,9119.5309955488,206.25,206.33,205.36,205.45,9119.531
2013-07-11 11:20:00,205.46,205.6,205.21,205.23,6188.253175550972,205.46,205.6,205.21,205.23,6188.2532
2013-07-11 11:25:00,205.4,205.7,204.92,205.5,7273.91162740202,205.4,205.7,204.92,205.5,7273.9116
2013-07-11 11:30:00,205.58,205.89,205.38,205.86,6731.082401476496,205.58,205.89,205.38,205.86,6731.0824
2013-07-11 11:35:00,205.73,205.84,205.53,205.84,2388.448594072305,205.73,205.84,205.53,205.84,2388.4486
2013-07-11 11:40:00,205.83,205.99,205.6,205.6,7599.609162957334,205.83,205.99,205.6,205.6,7599.6092
2013-07-11 11:45:00,205.7,205.87,205.39,205.62,14656.389099989145,205.7,205.87,205.39,205.62,14656.3891
2013-07-11 11:50:00,205.41,205.72,205.37,205.69,2279.8827488872003,205.41,205.72,205.37,205.69,2279.8827
2013-07-11 11:55:00,205.64,206.15,205.64,206.11,3365.541200738248,205.64,206.15,205.64,206.11,3365.5412
2013-07-11 12:00:00,205.99,206.33,205.81,206.18,7165.345782216915,205.99,206.33,205.81,206.18,7165.3458
2013-07-11 12:05:00,206.09,206.16,205.54,205.91,7056.77993703181,206.09,206.16,205.54,205.91,7056.7799
2013-07-11 12:10:00,205.83,205.96,205.46,205.59,7165.345782216915,205.83,205.96,205.46,205.59,7165.3458
2013-07-11 12:15:00,205.64,205.83,205.58,205.81,5211.160568885029,205.64,205.83,205.58,205.81,5211.1606
2013-07-11 12:20:00,205.81,206.29,205.71,206.02,8685.267614808381,205.81,206.29,205.71,206.02,8685.2676
2013-07-11 12:25:00,206.07,206.11,205.89,205.89,6405.384865921182,206.07,206.11,205.89,205.89,6405.3849
2013-07-11 12:30:00,205.89,205.89,205.44,205.64,9445.228531104114,205.89,205.89,205.44,205.64,9445.2285
2013-07-11 12:35:00,205.62,205.77,205.55,205.68,6188.253175550972,205.62,205.77,205.55,205.68,6188.2532
2013-07-11 12:40:00,205.68,205.9,205.52,205.81,5753.989794810553,205.68,205.9,205.52,205.81,5753.9898
2013-07-11 12:45:00,205.9,205.99,205.68,205.68,2388.448594072305,205.9,205.99,205.68,205.68,2388.4486
2013-07-11 12:50:00,205.8,205.83,205.41,205.63,4125.502117033981,205.8,205.83,205.41,205.63,4125.5021
2013-07-11 12:55:00,205.53,205.71,205.43,205.66,4234.067962219086,205.53,205.71,205.43,205.66,4234.068
2013-07-11 13:00:00,205.91,206.17,205.81,205.98,7816.740853327544,205.91,206.17,205.81,205.98,7816.7409
2013-07-11 13:05:00,205.98,205.98,205.73,205.82,4342.633807404191,205.98,205.98,205.73,205.82,4342.6338
2013-07-11 13:10:00,205.83,206.14,205.72,205.8,4668.3313429595055,205.83,206.14,205.72,205.8,4668.3313
2013-07-11 13:15:00,205.76,205.91,205.64,205.79,22364.564108131584,205.76,205.91,205.64,205.79,22364.5641
2013-07-11 13:20:00,205.72,205.86,205.54,205.86,4668.3313429595055,205.72,205.86,205.54,205.86,4668.3313
2013-07-11 13:25:00,205.85,205.96,205.65,205.81,11725.111279991315,205.85,205.96,205.65,205.81,11725.1113
2013-07-11 13:30:00,205.81,205.82,205.34,205.37,25295.84192812941,205.81,205.82,205.34,205.37,25295.8419
2013-07-11 13:35:00,205.34,205.64,205.27,205.57,16827.70600369124,205.34,205.64,205.27,205.57,16827.706
2013-07-11 13:40:00,205.57,205.73,205.22,205.51,14113.55987406362,205.57,205.73,205.22,205.51,14113.5599
2013-07-11 13:45:00,205.49,205.51,205.31,205.5,4016.936271848877,205.49,205.51,205.31,205.5,4016.9363
2013-07-11 13:50:00,205.5,205.56,205.35,205.48,11942.242970361523,205.5,205.56,205.35,205.48,11942.243
2013-07-11 13:55:00,205.4,205.64,205.28,205.32,13679.296493323202,205.4,205.64,205.28,205.32,13679.2965
2013-07-11 14:00:00,205.43,205.54,205.35,205.46,5428.292259255239,205.43,205.54,205.35,205.46,5428.2923
2013-07-11 14:05:00,205.5,205.53,204.93,205.07,10856.584518510475,205.5,205.53,204.93,205.07,10856.5845
2013-07-11 14:10:00,205.04,205.06,204.71,204.99,15959.1792422104,205.04,205.06,204.71,204.99,15959.1792
2013-07-11 14:15:00,204.83,204.96,204.54,204.73,4994.02887851482,204.83,204.96,204.54,204.73,4994.0289
2013-07-11 14:20:00,204.74,205.1,204.43,204.73,56454.23949625448,204.74,205.1,204.43,204.73,56454.2395
2013-07-11 14:25:00,204.66,205.35,204.65,205.06,32244.05601997612,204.66,205.35,204.65,205.06,32244.056
2013-07-11 14:30:00,205.22,205.31,204.79,205.31,16936.271848876346,205.22,205.31,204.79,205.31,16936.2718
2013-07-11 14:35:00,205.18,205.28,204.89,204.92,5536.858104440344,205.18,205.28,204.89,204.92,5536.8581
2013-07-11 14:40:00,204.9,205.4,204.9,205.29,6405.384865921182,204.9,205.4,204.9,205.29,6405.3849
2013-07-11 14:45:00,205.35,205.54,205.32,205.5,9553.79437628922,205.35,205.54,205.32,205.5,9553.7944
2013-07-11 14:50:00,205.5,205.53,205.36,205.47,12810.769731842363,205.5,205.53,205.36,205.47,12810.7697
2013-07-11 14:55:00,205.35,205.53,205.22,205.53,6839.648246661601,205.35,205.53,205.22,205.53,6839.6482
2013-07-11 15:00:00,205.41,205.8,205.3,205.56,19107.58875257844,205.41,205.8,205.3,205.56,19107.5888
2013-07-11 15:05:00,205.55,205.57,204.83,204.85,39626.53349256324,205.55,205.57,204.83,204.85,39626.5335
2013-07-11 15:10:00,204.85,204.98,204.54,204.54,13787.862338508306,204.85,204.98,204.54,204.54,13787.8623
2013-07-11 15:15:00,204.67,205.2,204.49,205.12,9010.965150363696,204.67,205.2,204.49,205.12,9010.9652
2013-07-11 15:20:00,205.22,205.67,205.07,205.65,12050.80881554663,205.22,205.67,205.07,205.65,12050.8088
2013-07-11 15:25:00,205.51,205.63,205.32,205.47,15959.1792422104,205.51,205.63,205.32,205.47,15959.1792
2013-07-11 15:30:00,205.24,205.46,204.87,205.33,10530.886982955162,205.24,205.46,204.87,205.33,10530.887
2013-07-11 15:35:00,205.41,205.48,205.14,205.38,16719.140158506136,205.41,205.48,205.14,205.38,16719.1402
2013-07-11 15:40:00,205.41,205.5,205.23,205.29,25404.40777331452,205.41,205.5,205.23,205.29,25404.4078
2013-07-11 15:45:00,205.42,205.43,204.87,205.18,31375.52925849528,205.42,205.43,204.87,205.18,31375.5293
2013-07-11 15:50:00,205.18,205.31,204.87,205.3,32026.924329605907,205.18,205.31,204.87,205.3,32026.9243
2013-07-11 15:55:00,205.37,205.94,205.33,205.76,53957.22505699707,205.37,205.94,205.33,205.76,53957.2251
2013-07-12 09:30:00,204.96,206.84,203.83,204.13,48746.06448811204,204.96,206.84,203.83,204.13,48746.0645
2013-07-12 09:35:00,204.14,205.41,201.9,205.41,42232.11377700576,204.14,205.41,201.9,205.41,42232.1138
2013-07-12 09:40:00,205.52,205.56,202.83,202.84,17370.535229616762,205.52,205.56,202.83,202.84,17370.5352
2013-07-12 09:45:00,203.7,204.26,202.2,202.56,62316.79513625014,203.7,204.26,202.2,202.56,62316.7951
2013-07-12 09:50:00,203.09,203.54,202.58,202.58,8793.833459993486,203.09,203.54,202.58,202.58,8793.8335
2013-07-12 09:55:00,203.07,203.5,202.18,203.36,21713.169037020954,203.07,203.5,202.18,203.36,21713.169
2013-07-12 10:00:00,202.69,204.42,202.65,203.56,6839.648246661601,202.69,204.42,202.65,203.56,6839.6482
2013-07-12 10:05:00,203.77,205.41,203.7,205.41,45163.39159700358,203.77,205.41,203.7,205.41,45163.3916
2013-07-12 10:10:00,205.47,205.83,205.35,205.49,11182.282054065792,205.47,205.83,205.35,205.49,11182.2821
2013-07-12 10:15:00,205.67,205.67,205.11,205.41,4559.7654977744005,205.67,205.67,205.11,205.41,4559.7655
2013-07-12 10:20:00,205.7,205.96,205.33,205.67,9010.965150363696,205.7,205.96,205.33,205.67,9010.9652
2013-07-12 10:25:00,205.64,205.96,205.46,205.75,27358.592986646403,205.64,205.96,205.46,205.75,27358.593
2013-07-12 10:30:00,205.76,205.81,204.99,205.28,50483.11801107372,205.76,205.81,204.99,205.28,50483.118
2013-07-12 10:35:00,205.23,205.44,204.94,205.16,6296.819020736077,205.23,205.44,204.94,205.16,6296.819
2013-07-12 10:40:00,205.12,205.64,205.02,205.52,15307.784171099773,205.12,205.64,205.02,205.52,15307.7842
2013-07-12 10:45:00,205.51,205.51,204.96,205.12,8902.399305178591,205.51,205.51,204.96,205.12,8902.3993
2013-07-12 10:50:00,205.31,205.31,204.61,204.68,5428.292259255239,205.31,205.31,204.61,204.68,5428.2923
2013-07-12 10:55:00,204.63,204.78,203.42,203.42,20627.510585169905,204.63,204.78,203.42,203.42,20627.5106
2013-07-12 11:00:00,203.52,203.87,203.19,203.61,21170.33981109543,203.52,203.87,203.19,203.61,21170.3398
2013-07-12 11:05:00,203.7,203.76,202.73,202.79,18456.19368146781,203.7,203.76,202.73,202.79,18456.1937
2013-07-12 11:10:00,202.89,203.73,202.8,203.73,6405.384865921182,202.89,203.73,202.8,203.73,6405.3849
2013-07-12 11:15:00,203.6,204.01,203.17,203.19,9119.5309955488,203.6,204.01,203.17,203.19,9119.531
2013-07-12 11:20:00,203.42,203.76,202.96,203.11,9336.662685919013,203.42,203.76,202.96,203.11,9336.6627
2013-07-12 11:25:00,203.42,204.07,203.42,203.7,7599.609162957334,203.42,204.07,203.42,203.7,7599.6092
2013-07-12 11:30:00,203.71,203.84,203.54,203.7,2279.8827488872003,203.71,203.84,203.54,203.7,2279.8827
2013-07-12 11:35:00,203.97,204.14,203.76,204.14,651.3950711106286,203.97,204.14,203.76,204.14,651.3951
2013-07-12 11:40:00,204.23,204.5,204.14,204.42,3256.975355553143,204.23,204.5,204.14,204.42,3256.9754
2013-07-12 11:45:00,204.43,204.6,204.34,204.46,1845.6193681467807,204.43,204.6,204.34,204.46,1845.6194
2013-07-12 11:50:00,204.47,204.89,204.47,204.7,7165.345782216915,204.47,204.89,204.47,204.7,7165.3458
2013-07-12 11:55:00,204.58,204.67,204.51,204.64,3039.8436651829334,204.58,204.67,204.51,204.64,3039.8437
2013-07-12 12:00:00,204.76,204.86,204.47,204.47,3582.6728911084574,204.76,204.86,204.47,204.47,3582.6729
2013-07-12 12:05:00,204.44,204.59,204.35,204.59,2171.316903702096,204.44,204.59,204.35,204.59,2171.3169
2013-07-12 12:10:00,204.38,204.6,204.29,204.49,4559.7654977744005,204.38,204.6,204.29,204.49,4559.7655
2013-07-12 12:15:00,204.41,204.52,204.36,204.52,1628.4876777765714,204.41,204.52,204.36,204.52,1628.4877
2013-07-12 12:20:00,204.46,204.59,204.36,204.36,2714.14612962762,204.46,204.59,204.36,204.36,2714.1461
2013-07-12 12:25:00,204.28,204.44,203.91,203.91,4451.199652589296,204.28,204.44,203.91,203.91,4451.1997
2013-07-12 12:30:00,203.89,204.0,203.77,203.87,4559.7654977744005,203.89,204.0,203.77,203.87,4559.7655
2013-07-12 12:35:00,203.89,203.97,203.77,203.92,1628.4876777765714,203.89,203.97,203.77,203.92,1628.4877
2013-07-12 12:40:00,203.77,204.12,203.71,204.01,3691.2387362935615,203.77,204.12,203.71,204.01,3691.2387
2013-07-12 12:45:00,203.96,203.96,203.66,203.81,2388.448594072305,203.96,203.96,203.66,203.81,2388.4486
2013-07-12 12:50:00,203.91,204.16,203.84,204.01,2171.316903702096,203.91,204.16,203.84,204.01,2171.3169
2013-07-12 12:55:00,203.99,204.42,203.98,204.03,3474.1070459233524,203.99,204.42,203.98,204.03,3474.107
2013-07-12 13:00:00,204.03,204.18,203.75,203.81,4342.633807404191,204.03,204.18,203.75,203.81,4342.6338
2013-07-12 13:05:00,203.95,204.03,203.82,203.97,3039.8436651829334,203.95,204.03,203.82,203.97,3039.8437
2013-07-12 13:10:00,203.97,204.37,203.89,204.3,5211.160568885029,203.97,204.37,203.89,204.3,5211.1606
2013-07-12 13:15:00,204.29,204.9,204.26,204.81,7056.77993703181,204.29,204.9,204.26,204.81,7056.7799
2013-07-12 13:20:00,204.77,204.94,204.66,204.9,9228.096840733906,204.77,204.94,204.66,204.9,9228.0968
2013-07-12 13:25:00,204.95,205.17,204.83,204.86,6079.687330365867,204.95,205.17,204.83,204.86,6079.6873
2013-07-12 13:30:00,204.94,204.97,204.49,204.66,6839.648246661601,204.94,204.97,204.49,204.66,6839.6482
2013-07-12 13:35:00,204.69,204.72,204.11,204.11,13679.296493323202,204.69,204.72,204.11,204.11,13679.2965
2013-07-12 13:40:00,204.11,204.11,203.47,203.47,9445.228531104114,204.11,204.11,203.47,203.47,9445.2285
2013-07-12 13:45:00,203.42,203.62,203.39,203.54,11507.979589621104,203.42,203.62,203.39,203.54,11507.9796
2013-07-12 13:50:00,203.57,203.7,203.42,203.61,8033.872543697753,203.57,203.7,203.42,203.61,8033.8725
2013-07-12 13:55:00,203.72,203.72,203.35,203.47,3582.6728911084574,203.72,203.72,203.35,203.47,3582.6729
2013-07-12 14:00:00,203.28,203.9,203.23,203.89,37672.34827923135,203.28,203.9,203.23,203.89,37672.3483
2013-07-12 14:05:00,203.74,205.8,203.59,205.71,42774.94300293128,203.74,205.8,203.59,205.71,42774.943
2013-07-12 14:10:00,205.72,206.77,205.72,206.34,31701.22679405059,205.72,206.77,205.72,206.34,31701.2268
2013-07-12 14:15:00,206.16,206.52,205.8,205.81,21821.73488220606,206.16,206.52,205.8,205.81,21821.7349
2013-07-12 14:20:00,205.84,208.05,205.79,207.25,41255.02117033981,205.84,208.05,205.79,207.25,41255.0212
2013-07-12 14:25:00,207.0,207.18,205.84,206.77,18673.325371838026,207.0,207.18,205.84,206.77,18673.3254
2013-07-12 14:30:00,206.77,207.08,206.49,206.76,12485.072196287048,206.77,207.08,206.49,206.76,12485.0722
2013-07-12 14:35:00,206.76,206.89,206.35,206.89,6731.082401476496,206.76,206.89,206.35,206.89,6731.0824
2013-07-12 14:40:00,206.93,207.25,206.68,207.17,7273.91162740202,206.93,207.25,206.68,207.17,7273.9116
2013-07-12 14:45:00,207.07,207.25,206.64,206.83,13787.862338508306,207.07,207.25,206.64,206.83,13787.8623
2013-07-12 14:50:00,206.87,207.34,206.69,207.19,6948.214091846705,206.87,207.34,206.69,207.19,6948.2141
2013-07-12 14:55:00,207.26,207.43,206.96,207.1,7599.609162957334,207.26,207.43,206.96,207.1,7599.6092
2013-07-12 15:00:00,207.04,207.1,206.66,206.86,5211.160568885029,207.04,207.1,206.66,206.86,5211.1606
2013-07-12 15:05:00,206.68,207.25,206.58,207.24,12050.80881554663,206.68,207.25,206.58,207.24,12050.8088
2013-07-12 15:10:00,207.25,207.5,207.12,207.3,7273.91162740202,207.25,207.5,207.12,207.3,7273.9116
2013-07-12 15:15:00,207.31,207.35,207.04,207.07,7056.77993703181,207.31,207.35,207.04,207.07,7056.7799
2013-07-12 15:20:00,207.0,207.13,206.71,207.04,5971.121485180763,207.0,207.13,206.71,207.04,5971.1215
2013-07-12 15:25:00,206.92,207.07,206.66,207.01,5971.121485180763,206.92,207.07,206.66,207.01,5971.1215
2013-07-12 15:30:00,207.06,207.17,206.88,207.03,10639.452828140267,207.06,207.17,206.88,207.03,10639.4528
2013-07-12 15:35:00,207.02,207.36,206.9,207.29,8576.701769623276,207.02,207.36,206.9,207.29,8576.7018
2013-07-12 15:40:00,207.18,207.53,206.9,207.45,19541.85213331886,207.18,207.53,206.9,207.45,19541.8521
2013-07-12 15:45:00,207.46,207.7,207.04,207.17,29747.041580718706,207.46,207.7,207.04,207.17,29747.0416
2013-07-12 15:50:00,207.15,208.04,207.07,207.86,59819.780696992726,207.15,208.04,207.07,207.86,59819.7807
2013-07-12 15:55:00,207.93,208.67,207.66,208.48,144609.70578655956,207.93,208.67,207.66,208.48,144609.7058
2013-07-15 09:30:00,209.34,210.02,208.05,209.5,40169.36271848877,209.34,210.02,208.05,209.5,40169.3627
2013-07-15 09:35:00,209.3,209.3,207.74,207.89,8033.872543697753,209.3,209.3,207.74,207.89,8033.8725
2013-07-15 09:40:00,207.82,207.97,207.04,207.48,25838.671154054937,207.82,207.97,207.04,207.48,25838.6712
2013-07-15 09:45:00,207.14,207.66,206.76,207.66,9879.491911844534,207.14,207.66,206.76,207.66,9879.4919
2013-07-15 09:50:00,207.61,208.44,207.51,207.96,8359.570079253068,207.61,208.44,207.51,207.96,8359.5701
2013-07-15 09:55:00,207.85,207.97,207.13,207.14,16936.271848876346,207.85,207.97,207.13,207.14,16936.2718
2013-07-15 10:00:00,207.28,207.85,207.01,207.63,3691.2387362935615,207.28,207.85,207.01,207.63,3691.2387
2013-07-15 10:05:00,207.63,208.42,207.63,207.9,8576.701769623276,207.63,208.42,207.63,207.9,8576.7018
2013-07-15 10:10:00,208.07,208.09,207.46,207.51,17587.666919986972,208.07,208.09,207.46,207.51,17587.6669
2013-07-15 10:15:00,207.59,207.61,207.3,207.37,16827.70600369124,207.59,207.61,207.3,207.37,16827.706
2013-07-15 10:20:00,207.56,207.56,206.9,207.52,19107.58875257844,207.56,207.56,206.9,207.52,19107.5888
2013-07-15 10:25:00,207.3,207.39,206.87,207.39,16719.140158506136,207.3,207.39,206.87,207.39,16719.1402
2013-07-15 10:30:00,207.25,207.61,207.04,207.14,8142.438388882858,207.25,207.61,207.04,207.14,8142.4384
2013-07-15 10:35:00,207.04,207.1,206.17,206.95,14004.994028878516,207.04,207.1,206.17,206.95,14004.994
2013-07-15 10:40:00,206.9,207.49,206.9,207.26,13136.467267397677,206.9,207.49,206.9,207.26,13136.4673
2013-07-15 10:45:00,207.26,207.42,206.72,206.72,6948.214091846705,207.26,207.42,206.72,206.72,6948.2141
2013-07-15 10:50:00,206.86,207.21,206.69,207.06,23341.65671479753,206.86,207.21,206.69,207.06,23341.6567
2013-07-15 10:55:00,207.16,207.21,207.02,207.02,24861.578547388992,207.16,207.21,207.02,207.02,24861.5785
2013-07-15 11:00:00,207.02,207.17,206.79,206.95,20193.24720442949,207.02,207.17,206.79,206.95,20193.2472
2013-07-15 11:05:00,206.95,207.09,206.69,206.93,3799.804581478667,206.95,207.09,206.69,206.93,3799.8046
2013-07-15 11:10:00,206.87,207.25,206.73,207.17,6839.648246661601,206.87,207.25,206.73,207.17,6839.6482
2013-07-15 11:15:00,207.33,207.4,207.22,207.33,10965.150363695582,207.33,207.4,207.22,207.33,10965.1504
2013-07-15 11:20:00,207.35,207.39,206.66,206.74,13353.598957767888,207.35,207.39,206.66,206.74,13353.599
2013-07-15 11:25:00,206.74,207.0,206.66,206.71,4125.502117033981,206.74,207.0,206.66,206.71,4125.5021
2013-07-15 11:30:00,206.75,207.54,206.74,207.34,6731.082401476496,206.75,207.54,206.74,207.34,6731.0824
2013-07-15 11:35:00,207.45,207.62,206.87,206.92,13245.033112582782,207.45,207.62,206.87,206.92,13245.0331
2013-07-15 11:40:00,206.95,207.15,206.93,206.99,4125.502117033981,206.95,207.15,206.93,206.99,4125.5021
2013-07-15 11:45:00,207.02,207.44,206.91,206.91,6948.214091846705,207.02,207.44,206.91,206.91,6948.2141
2013-07-15 11:50:00,206.91,206.95,206.65,206.8,5428.292259255239,206.91,206.95,206.65,206.8,5428.2923
2013-07-15 11:55:00,206.74,207.08,206.69,207.08,5536.858104440344,206.74,207.08,206.69,207.08,5536.8581
2013-07-15 12:00:00,207.08,207.2,206.85,207.18,1519.921832591467,207.08,207.2,206.85,207.18,1519.9218
2013-07-15 12:05:00,207.24,207.51,206.95,206.95,6513.950711106286,207.24,207.51,206.95,206.95,6513.9507
2013-07-15 12:10:00,206.91,207.16,206.62,206.65,5428.292259255239,206.91,207.16,206.62,206.65,5428.2923
2013-07-15 12:15:00,206.6,206.6,206.14,206.16,4668.3313429595055,206.6,206.6,206.14,206.16,4668.3313
2013-07-15 12:20:00,206.11,206.46,206.1,206.19,3365.541200738248,206.11,206.46,206.1,206.19,3365.5412
2013-07-15 12:25:00,206.23,206.76,206.11,206.49,5102.5947236999245,206.23,206.76,206.11,206.49,5102.5947
2013-07-15 12:30:00,206.59,206.69,206.35,206.39,4016.936271848877,206.59,206.69,206.35,206.39,4016.9363
2013-07-15 12:35:00,206.36,206.59,205.97,206.08,7708.175008142439,206.36,206.59,205.97,206.08,7708.175
2013-07-15 12:40:00,206.23,206.44,206.06,206.21,5102.5947236999245,206.23,206.44,206.06,206.21,5102.5947
2013-07-15 12:45:00,206.12,206.25,205.96,206.06,7382.477472587125,206.12,206.25,205.96,206.06,7382.4775
2013-07-15 12:50:00,205.96,206.11,205.56,205.79,12810.769731842363,205.96,206.11,205.56,205.79,12810.7697
2013-07-15 12:55:00,205.8,205.94,205.57,205.57,10422.321137770055,205.8,205.94,205.57,205.57,10422.3211
2013-07-15 13:00:00,205.72,205.77,204.94,205.44,21821.73488220606,205.72,205.77,204.94,205.44,21821.7349
2013-07-15 13:05:00,205.23,206.13,205.09,206.06,7816.740853327544,205.23,206.13,205.09,206.06,7816.7409
2013-07-15 13:10:00,206.11,206.26,206.08,206.16,2931.277819997829,206.11,206.26,206.08,206.16,2931.2778
2013-07-15 13:15:00,206.23,206.5,206.17,206.17,4342.633807404191,206.23,206.5,206.17,206.17,4342.6338
2013-07-15 13:20:00,206.35,206.46,206.25,206.33,3582.6728911084574,206.35,206.46,206.25,206.33,3582.6729
2013-07-15 13:25:00,206.46,206.53,206.27,206.33,1302.7901422212572,206.46,206.53,206.27,206.33,1302.7901
2013-07-15 13:30:00,206.3,206.65,206.2,206.53,2714.14612962762,206.3,206.65,206.2,206.53,2714.1461
2013-07-15 13:35:00,206.56,206.56,206.33,206.34,3148.4095103680384,206.56,206.56,206.33,206.34,3148.4095
2013-07-15 13:40:00,206.34,206.52,206.34,206.52,1737.0535229616762,206.34,206.52,206.34,206.52,1737.0535
2013-07-15 13:45:00,206.52,206.81,206.48,206.8,7925.306698512648,206.52,206.81,206.48,206.8,7925.3067
2013-07-15 13:50:00,206.77,206.81,206.47,206.6,2497.01443925741,206.77,206.81,206.47,206.6,2497.0144
2013-07-15 13:55:00,206.61,206.72,206.46,206.52,5428.292259255239,206.61,206.72,206.46,206.52,5428.2923
2013-07-15 14:00:00,206.52,206.65,206.33,206.38,13027.901422212572,206.52,206.65,206.33,206.38,13027.9014
2013-07-15 14:05:00,206.47,206.52,206.35,206.4,3256.975355553143,206.47,206.52,206.35,206.4,3256.9754
2013-07-15 14:10:00,206.4,206.72,206.4,206.64,4559.7654977744005,206.4,206.72,206.4,206.64,4559.7655
2013-07-15 14:15:00,206.55,206.65,206.55,206.58,2171.316903702096,206.55,206.65,206.55,206.58,2171.3169
2013-07-15 14:20:00,206.68,207.25,206.68,207.13,9770.92606665943,206.68,207.25,206.68,207.13,9770.9261
2013-07-15 14:25:00,207.12,207.14,206.69,206.69,4342.633807404191,207.12,207.14,206.69,206.69,4342.6338
2013-07-15 14:30:00,206.87,206.93,206.59,206.59,2931.277819997829,206.87,206.93,206.59,206.59,2931.2778
2013-07-15 14:35:00,206.65,206.69,206.16,206.2,6188.253175550972,206.65,206.69,206.16,206.2,6188.2532
2013-07-15 14:40:00,206.22,206.68,206.2,206.65,7273.91162740202,206.22,206.68,206.2,206.65,7273.9116
2013-07-15 14:45:00,206.68,206.68,206.33,206.39,3365.541200738248,206.68,206.68,206.33,206.39,3365.5412
2013-07-15 14:50:00,206.41,206.6,206.27,206.39,4125.502117033981,206.41,206.6,206.27,206.39,4125.5021
2013-07-15 14:55:00,206.46,206.49,206.18,206.24,8468.135924438173,206.46,206.49,206.18,206.24,8468.1359
2013-07-15 15:00:00,206.33,206.68,206.28,206.46,11833.67712517642,206.33,206.68,206.28,206.46,11833.6771
2013-07-15 15:05:00,206.42,206.42,206.25,206.35,2822.711974812724,206.42,206.42,206.25,206.35,2822.712
2013-07-15 15:10:00,206.31,206.44,206.16,206.16,14764.95494517425,206.31,206.44,206.16,206.16,14764.9549
2013-07-15 15:15:00,206.31,206.55,206.21,206.49,8468.135924438173,206.31,206.55,206.21,206.49,8468.1359
2013-07-15 15:20:00,206.56,206.56,206.38,206.4,5211.160568885029,206.56,206.56,206.38,206.4,5211.1606
2013-07-15 15:25:00,206.44,206.44,206.2,206.38,7382.477472587125,206.44,206.44,206.2,206.38,7382.4775
2013-07-15 15:30:00,206.44,206.54,206.39,206.5,12485.072196287048,206.44,206.54,206.39,206.5,12485.0722
2013-07-15 15:35:00,206.54,206.54,206.35,206.35,12702.203886657258,206.54,206.54,206.35,206.35,12702.2039
2013-07-15 15:40:00,206.35,206.41,206.2,206.23,37889.47996960156,206.35,206.41,206.2,206.23,37889.48
2013-07-15 15:45:00,206.25,206.33,206.18,206.23,35283.89968515905,206.25,206.33,206.18,206.23,35283.8997
2013-07-15 15:50:00,206.3,206.35,206.15,206.15,29204.212354793184,206.3,206.35,206.15,206.15,29204.2124
2013-07-15 15:55:00,206.23,206.67,206.14,206.63,39083.70426663772,206.23,206.67,206.14,206.63,39083.7043
2013-07-16 09:30:00,206.27,207.25,206.11,206.61,37998.04581478667,206.27,207.25,206.11,206.61,37998.0458
2013-07-16 09:35:00,206.61,206.92,205.93,206.7,16284.876777765716,206.61,206.92,205.93,206.7,16284.8768
2013-07-16 09:40:00,206.69,207.02,205.19,205.34,11507.979589621104,206.69,207.02,205.19,205.34,11507.9796
2013-07-16 09:45:00,205.31,207.05,205.15,205.22,46574.747584409946,205.31,207.05,205.15,205.22,46574.7476
2013-07-16 09:50:00,205.87,206.74,205.68,206.33,6839.648246661601,205.87,206.74,205.68,206.33,6839.6482
2013-07-16 09:55:00,206.52,206.79,206.15,206.15,16067.745087395506,206.52,206.79,206.15,206.15,16067.7451
2013-07-16 10:00:00,206.36,207.28,206.12,207.28,17479.101074801867,206.36,207.28,206.12,207.28,17479.1011
2013-07-16 10:05:00,207.12,207.74,207.0,207.52,19433.28628813376,207.12,207.74,207.0,207.52,19433.2863
2013-07-16 10:10:00,207.51,207.58,207.24,207.24,33438.28031701227,207.51,207.58,207.24,207.24,33438.2803
2013-07-16 10:15:00,207.24,207.44,206.88,206.92,17696.232765172077,207.24,207.44,206.88,206.92,17696.2328
2013-07-16 10:20:00,206.94,206.94,206.01,206.22,15742.04755184019,206.94,206.94,206.01,206.22,15742.0476
2013-07-16 10:25:00,206.42,206.66,206.1,206.37,9553.79437628922,206.42,206.66,206.1,206.37,9553.7944
2013-07-16 10:30:00,206.45,206.46,205.33,205.36,12702.203886657258,206.45,206.46,205.33,205.36,12702.2039
2013-07-16 10:35:00,205.33,205.38,204.84,204.98,11725.111279991315,205.33,205.38,204.84,204.98,11725.1113
2013-07-16 10:40:00,204.89,205.22,204.48,205.07,19758.98382368907,204.89,205.22,204.48,205.07,19758.9838
2013-07-16 10:45:00,205.21,205.25,204.99,205.17,7491.043317772229,205.21,205.25,204.99,205.17,7491.0433
2013-07-16 10:50:00,205.3,205.46,204.78,204.78,9662.360221474324,205.3,205.46,204.78,204.78,9662.3602
2013-07-16 10:55:00,204.87,204.91,204.39,204.6,22907.393334057106,204.87,204.91,204.39,204.6,22907.3933
2013-07-16 11:00:00,204.7,204.7,203.61,203.64,24753.012702203887,204.7,204.7,203.61,203.64,24753.0127
2013-07-16 11:05:00,203.77,203.79,202.96,202.96,15307.784171099773,203.77,203.79,202.96,202.96,15307.7842
2013-07-16 11:10:00,203.11,203.31,202.68,202.68,20627.510585169905,203.11,203.31,202.68,202.68,20627.5106
2013-07-16 11:15:00,202.83,203.78,202.67,203.78,15850.613397025296,202.83,203.78,202.67,203.78,15850.6134
2013-07-16 11:20:00,203.73,204.02,203.44,203.68,11073.716208880687,203.73,204.02,203.44,203.68,11073.7162
2013-07-16 11:25:00,203.58,204.43,203.58,204.1,17261.969384431657,203.58,204.43,203.58,204.1,17261.9694
2013-07-16 11:30:00,204.1,204.38,203.91,203.96,11507.979589621104,204.1,204.38,203.91,203.96,11507.9796
2013-07-16 11:35:00,203.78,204.2,203.41,204.2,2714.14612962762,203.78,204.2,203.41,204.2,2714.1461
2013-07-16 11:40:00,204.07,204.37,203.99,204.34,4016.936271848877,204.07,204.37,203.99,204.34,4016.9363
2013-07-16 11:45:00,204.03,204.27,203.66,203.93,19216.154597763543,204.03,204.27,203.66,203.93,19216.1546
2013-07-16 11:50:00,203.89,204.12,203.78,204.06,9228.096840733906,203.89,204.12,203.78,204.06,9228.0968
2013-07-16 11:55:00,203.91,204.29,203.77,204.07,13462.164802952992,203.91,204.29,203.77,204.07,13462.1648
2013-07-16 12:00:00,204.12,204.78,204.04,204.67,19107.58875257844,204.12,204.78,204.04,204.67,19107.5888
2013-07-16 12:05:00,204.66,204.97,204.43,204.74,10965.150363695582,204.66,204.97,204.43,204.74,10965.1504
2013-07-16 12:10:00,204.79,205.42,204.79,205.42,9010.965150363696,204.79,205.42,204.79,205.42,9010.9652
2013-07-16 12:15:00,205.1,205.33,205.1,205.12,434.2633807404191,205.1,205.33,205.1,205.12,434.2634
2013-07-16 12:20:00,205.34,205.63,205.25,205.63,8142.438388882858,205.34,205.63,205.25,205.63,8142.4384
2013-07-16 12:25:00,205.59,205.65,205.36,205.65,3256.975355553143,205.59,205.65,205.36,205.65,3256.9754
2013-07-16 12:30:00,205.54,205.63,205.38,205.58,13245.033112582782,205.54,205.63,205.38,205.58,13245.0331
2013-07-16 12:35:00,205.53,205.64,205.46,205.46,9119.5309955488,205.53,205.64,205.46,205.46,9119.531
2013-07-16 12:40:00,205.49,205.62,205.4,205.54,13136.467267397677,205.49,205.62,205.4,205.54,13136.4673
2013-07-16 12:45:00,205.53,205.61,205.41,205.53,7925.306698512648,205.53,205.61,205.41,205.53,7925.3067
2013-07-16 12:50:00,205.53,205.68,205.41,205.62,5319.726414070134,205.53,205.68,205.41,205.62,5319.7264
2013-07-16 12:55:00,205.62,205.92,205.62,205.75,7925.306698512648,205.62,205.92,205.62,205.75,7925.3067
2013-07-16 13:00:00,205.76,205.81,205.49,205.5,7165.345782216915,205.76,205.81,205.49,205.5,7165.3458
2013-07-16 13:05:00,205.62,205.89,205.58,205.61,4451.199652589296,205.62,205.89,205.58,205.61,4451.1997
2013-07-16 13:10:00,205.59,205.67,205.26,205.31,9228.096840733906,205.59,205.67,205.26,205.31,9228.0968
2013-07-16 13:15:00,205.32,205.32,204.9,205.03,9445.228531104114,205.32,205.32,204.9,205.03,9445.2285
2013-07-16 13:20:00,204.9,204.97,204.54,204.54,14764.95494517425,204.9,204.97,204.54,204.54,14764.9549
2013-07-16 13:25:00,204.57,204.82,204.51,204.8,15742.04755184019,204.57,204.82,204.51,204.8,15742.0476
2013-07-16 13:30:00,204.82,204.93,204.54,204.93,16936.271848876346,204.82,204.93,204.54,204.93,16936.2718
2013-07-16 13:35:00,204.72,205.11,204.72,205.11,3908.370426663772,204.72,205.11,204.72,205.11,3908.3704
2013-07-16 13:40:00,205.04,205.27,204.97,205.12,5211.160568885029,205.04,205.27,204.97,205.12,5211.1606
2013-07-16 13:45:00,205.01,205.21,204.99,205.03,2605.5802844425143,205.01,205.21,204.99,205.03,2605.5803
2013-07-16 13:50:00,205.05,205.22,204.98,205.18,6622.516556291391,205.05,205.22,204.98,205.18,6622.5166
2013-07-16 13:55:00,205.19,205.39,205.06,205.38,28227.11974812724,205.19,205.39,205.06,205.38,28227.1197
2013-07-16 14:00:00,205.45,205.85,205.23,205.29,33872.54369775269,205.45,205.85,205.23,205.29,33872.5437
2013-07-16 14:05:00,205.19,205.27,205.12,205.18,3039.8436651829334,205.19,205.27,205.12,205.18,3039.8437
2013-07-16 14:10:00,205.13,205.66,205.13,205.54,6188.253175550972,205.13,205.66,205.13,205.54,6188.2532
2013-07-16 14:15:00,205.66,205.66,205.23,205.33,4016.936271848877,205.66,205.66,205.23,205.33,4016.9363
2013-07-16 14:20:00,205.27,205.4,205.09,205.25,8576.701769623276,205.27,205.4,205.09,205.25,8576.7018
2013-07-16 14:25:00,205.32,205.43,205.29,205.34,6513.950711106286,205.32,205.43,205.29,205.34,6513.9507
2013-07-16 14:30:00,205.32,205.32,205.09,205.28,2497.01443925741,205.32,205.32,205.09,205.28,2497.0144
2013-07-16 14:35:00,205.11,205.42,205.11,205.36,8033.872543697753,205.11,205.42,205.11,205.36,8033.8725
2013-07-16 14:40:00,205.35,205.39,205.23,205.36,3256.975355553143,205.35,205.39,205.23,205.36,3256.9754
2013-07-16 14:45:00,205.4,205.56,205.35,205.51,3799.804581478667,205.4,205.56,205.35,205.51,3799.8046
2013-07-16 14:50:00,205.58,205.67,205.45,205.66,2171.316903702096,205.58,205.67,205.45,205.66,2171.3169
2013-07-16 14:55:00,205.5,205.5,204.94,204.94,3908.370426663772,205.5,205.5,204.94,204.94,3908.3704
2013-07-16 15:00:00,204.94,205.09,204.71,205.0,3691.2387362935615,204.94,205.09,204.71,205.0,3691.2387
2013-07-16 15:05:00,204.93,205.03,204.71,204.78,3256.975355553143,204.93,205.03,204.71,204.78,3256.9754
2013-07-16 15:10:00,204.84,205.03,204.56,204.56,8902.399305178591,204.84,205.03,204.56,204.56,8902.3993
2013-07-16 15:15:00,204.57,204.73,204.4,204.52,9336.662685919013,204.57,204.73,204.4,204.52,9336.6627
2013-07-16 15:20:00,204.46,204.87,204.26,204.68,11073.716208880687,204.46,204.87,204.26,204.68,11073.7162
2013-07-16 15:25:00,204.55,204.87,204.55,204.71,2062.7510585169907,204.55,204.87,204.55,204.71,2062.7511
2013-07-16 15:30:00,204.95,205.06,204.74,204.98,8033.872543697753,204.95,205.06,204.74,204.98,8033.8725
2013-07-16 15:35:00,204.97,205.53,204.97,205.18,6188.253175550972,204.97,205.53,204.97,205.18,6188.2532
2013-07-16 15:40:00,205.15,205.24,204.83,204.89,10313.755292584952,205.15,205.24,204.83,204.89,10313.7553
2013-07-16 15:45:00,204.88,205.34,204.88,204.97,10856.584518510475,204.88,205.34,204.88,204.97,10856.5845
2013-07-16 15:50:00,205.1,205.37,204.96,205.26,10965.150363695582,205.1,205.37,204.96,205.26,10965.1504
2013-07-16 15:55:00,205.24,205.39,205.06,205.28,42123.54793182065,205.24,205.39,205.06,205.28,42123.5479
2013-07-17 09:30:00,206.38,207.24,205.7,206.14,17153.403539246552,206.38,207.24,205.7,206.14,17153.4035
2013-07-17 09:35:00,206.33,207.22,205.79,207.22,22690.261643686896,206.33,207.22,205.79,207.22,22690.2616
2013-07-17 09:40:00,207.25,208.42,205.79,206.95,21387.47150146564,207.25,208.42,205.79,206.95,21387.4715
2013-07-17 09:45:00,206.5,207.27,206.17,206.78,13462.164802952992,206.5,207.27,206.17,206.78,13462.1648
2013-07-17 09:50:00,206.93,206.94,206.46,206.82,3691.2387362935615,206.93,206.94,206.46,206.82,3691.2387
2013-07-17 09:55:00,206.58,207.24,206.38,206.68,15850.613397025296,206.58,207.24,206.38,206.68,15850.6134
2013-07-17 10:00:00,206.39,207.41,206.36,207.22,14982.086635544458,206.39,207.41,206.36,207.22,14982.0866
2013-07-17 10:05:00,207.13,207.33,206.97,207.2,7056.77993703181,207.13,207.33,206.97,207.2,7056.7799
2013-07-17 10:10:00,207.0,207.39,206.95,207.25,12593.638041472152,207.0,207.39,206.95,207.25,12593.638
2013-07-17 10:15:00,207.29,207.55,207.03,207.44,13679.296493323202,207.29,207.55,207.03,207.44,13679.2965
2013-07-17 10:20:00,207.3,207.53,207.19,207.19,5102.5947236999245,207.3,207.53,207.19,207.19,5102.5947
2013-07-17 10:25:00,207.15,207.46,207.15,207.31,14764.95494517425,207.15,207.46,207.15,207.31,14764.9549
2013-07-17 10:30:00,207.19,207.26,207.02,207.13,9119.5309955488,207.19,207.26,207.02,207.13,9119.531
2013-07-17 10:35:00,207.24,207.63,207.12,207.36,6839.648246661601,207.24,207.63,207.12,207.36,6839.6482
2013-07-17 10:40:00,207.37,207.74,207.04,207.74,9228.096840733906,207.37,207.74,207.04,207.74,9228.0968
2013-07-17 10:45:00,207.77,207.93,207.33,207.73,10748.018673325372,207.77,207.93,207.33,207.73,10748.0187
2013-07-17 10:50:00,207.73,208.3,207.63,208.23,7925.306698512648,207.73,208.3,207.63,208.23,7925.3067
2013-07-17 10:55:00,208.15,208.63,207.9,208.56,32569.75355553143,208.15,208.63,207.9,208.56,32569.7536
2013-07-17 11:00:00,208.52,209.1,208.48,209.02,19976.11551405928,208.52,209.1,208.48,209.02,19976.1155
2013-07-17 11:05:00,209.01,209.2,208.35,208.74,12702.203886657258,209.01,209.2,208.35,208.74,12702.2039
2013-07-17 11:10:00,208.82,208.92,208.37,208.37,5971.121485180763,208.82,208.92,208.37,208.37,5971.1215
2013-07-17 11:15:00,208.4,208.57,208.29,208.36,9119.5309955488,208.4,208.57,208.29,208.36,9119.531
2013-07-17 11:20:00,208.4,208.55,207.91,208.17,18130.496145912497,208.4,208.55,207.91,208.17,18130.4961
2013-07-17 11:25:00,208.03,208.16,207.78,207.85,3365.541200738248,208.03,208.16,207.78,207.85,3365.5412
2013-07-17 11:30:00,207.84,207.84,207.5,207.76,5971.121485180763,207.84,207.84,207.5,207.76,5971.1215
2013-07-17 11:35:00,207.64,208.46,207.39,208.29,34741.070459233524,207.64,208.46,207.39,208.29,34741.0705
2013-07-17 11:40:00,208.32,208.33,207.98,208.08,3691.2387362935615,208.32,208.33,207.98,208.08,3691.2387
2013-07-17 11:45:00,207.97,208.14,207.83,207.87,14982.086635544458,207.97,208.14,207.83,207.87,14982.0866
2013-07-17 11:50:00,207.92,208.02,207.76,207.99,7273.91162740202,207.92,208.02,207.76,207.99,7273.9116
2013-07-17 11:55:00,207.95,208.16,207.79,207.88,5211.160568885029,207.95,208.16,207.79,207.88,5211.1606
2013-07-17 12:00:00,207.81,208.09,207.69,207.98,14982.086635544458,207.81,208.09,207.69,207.98,14982.0866
2013-07-17 12:05:00,208.0,208.35,208.0,208.14,4342.633807404191,208.0,208.35,208.0,208.14,4342.6338
2013-07-17 12:10:00,208.14,208.5,208.12,208.33,10965.150363695582,208.14,208.5,208.12,208.33,10965.1504
2013-07-17 12:15:00,208.48,208.55,208.31,208.31,19541.85213331886,208.48,208.55,208.31,208.31,19541.8521
2013-07-17 12:20:00,208.5,208.5,208.29,208.33,2714.14612962762,208.5,208.5,208.29,208.33,2714.1461
2013-07-17 12:25:00,208.34,208.56,208.25,208.42,13136.467267397677,208.34,208.56,208.25,208.42,13136.4673
2013-07-17 12:30:00,208.33,208.49,208.21,208.21,4885.463033329715,208.33,208.49,208.21,208.21,4885.463
2013-07-17 12:35:00,208.23,208.37,207.98,207.98,4668.3313429595055,208.23,208.37,207.98,207.98,4668.3313
2013-07-17 12:40:00,208.05,208.33,208.04,208.29,5862.555639995658,208.05,208.33,208.04,208.29,5862.5556
2013-07-17 12:45:00,208.22,208.26,208.17,208.2,11399.413744436,208.22,208.26,208.17,208.2,11399.4137
2013-07-17 12:50:00,208.23,208.29,208.11,208.12,5211.160568885029,208.23,208.29,208.11,208.12,5211.1606
2013-07-17 12:55:00,208.13,208.13,207.63,207.77,6079.687330365867,208.13,208.13,207.63,207.77,6079.6873
2013-07-17 13:00:00,207.77,207.81,207.68,207.79,2714.14612962762,207.77,207.81,207.68,207.79,2714.1461
2013-07-17 13:05:00,207.75,207.86,207.69,207.81,3799.804581478667,207.75,207.86,207.69,207.81,3799.8046
2013-07-17 13:10:00,207.84,207.84,207.69,207.79,2171.316903702096,207.84,207.84,207.69,207.79,2171.3169
2013-07-17 13:15:00,207.79,208.02,207.5,207.98,4776.89718814461,207.79,208.02,207.5,207.98,4776.8972
2013-07-17 13:20:00,207.92,207.98,207.38,207.38,9336.662685919013,207.92,207.98,207.38,207.38,9336.6627
2013-07-17 13:25:00,207.39,207.65,207.33,207.52,3799.804581478667,207.39,207.65,207.33,207.52,3799.8046
2013-07-17 13:30:00,207.6,207.7,207.48,207.52,4016.936271848877,207.6,207.7,207.48,207.52,4016.9363
2013-07-17 13:35:00,207.66,207.81,207.58,207.81,20193.24720442949,207.66,207.81,207.58,207.81,20193.2472
2013-07-17 13:40:00,207.74,207.78,207.55,207.55,3799.804581478667,207.74,207.78,207.55,207.55,3799.8046
2013-07-17 13:45:00,207.74,208.0,207.7,207.92,4342.633807404191,207.74,208.0,207.7,207.92,4342.6338
2013-07-17 13:50:00,207.98,207.98,207.79,207.89,3582.6728911084574,207.98,207.98,207.79,207.89,3582.6729
2013-07-17 13:55:00,207.91,207.91,207.5,207.74,4776.89718814461,207.91,207.91,207.5,207.74,4776.8972
2013-07-17 14:00:00,207.79,207.79,207.48,207.48,6405.384865921182,207.79,207.79,207.48,207.48,6405.3849
2013-07-17 14:05:00,207.47,207.7,207.43,207.68,13353.598957767888,207.47,207.7,207.43,207.68,13353.599
2013-07-17 14:10:00,207.63,207.78,207.57,207.78,10205.189447399847,207.63,207.78,207.57,207.78,10205.1894
2013-07-17 14:15:00,207.65,207.84,207.52,207.62,19107.58875257844,207.65,207.84,207.52,207.62,19107.5888
2013-07-17 14:20:00,207.68,207.79,207.48,207.58,4776.89718814461,207.68,207.79,207.48,207.58,4776.8972
2013-07-17 14:25:00,207.54,207.74,207.48,207.74,6839.648246661601,207.54,207.74,207.48,207.74,6839.6482
2013-07-17 14:30:00,207.61,207.75,206.96,207.03,12050.80881554663,207.61,207.75,206.96,207.03,12050.8088
2013-07-17 14:35:00,207.18,207.28,207.12,207.16,2822.711974812724,207.18,207.28,207.12,207.16,2822.712
2013-07-17 14:40:00,207.2,207.28,206.85,206.95,8142.438388882858,207.2,207.28,206.85,206.95,8142.4384
2013-07-17 14:45:00,206.87,206.87,206.46,206.85,9879.491911844534,206.87,206.87,206.46,206.85,9879.4919
2013-07-17 14:50:00,206.82,207.17,206.72,207.16,7273.91162740202,206.82,207.17,206.72,207.16,7273.9116
2013-07-17 14:55:00,207.17,207.26,206.81,206.87,14113.55987406362,207.17,207.26,206.81,206.87,14113.5599
2013-07-17 15:00:00,206.87,207.05,206.81,206.98,19650.417978503963,206.87,207.05,206.81,206.98,19650.418
2013-07-17 15:05:00,206.94,206.96,206.65,206.77,7816.740853327544,206.94,206.96,206.65,206.77,7816.7409
2013-07-17 15:10:00,206.79,206.84,206.62,206.67,34415.37292367821,206.79,206.84,206.62,206.67,34415.3729
2013-07-17 15:15:00,206.77,206.93,206.6,206.93,6405.384865921182,206.77,206.93,206.6,206.93,6405.3849
2013-07-17 15:20:00,206.96,207.08,206.95,206.98,13787.862338508306,206.96,207.08,206.95,206.98,13787.8623
2013-07-17 15:25:00,206.98,207.27,206.92,207.22,44403.430680707854,206.98,207.27,206.92,207.22,44403.4307
2013-07-17 15:30:00,207.25,207.39,207.05,207.13,16719.140158506136,207.25,207.39,207.05,207.13,16719.1402
2013-07-17 15:35:00,207.08,207.3,207.08,207.26,15850.613397025296,207.08,207.3,207.08,207.26,15850.6134
2013-07-17 15:40:00,207.24,207.24,206.95,206.95,17696.232765172077,207.24,207.24,206.95,206.95,17696.2328
2013-07-17 15:45:00,207.07,207.32,207.04,207.24,40386.49440885898,207.07,207.32,207.04,207.24,40386.4944
2013-07-17 15:50:00,207.21,207.29,207.07,207.15,28878.51481923787,207.21,207.29,207.07,207.15,28878.5148
2013-07-17 15:55:00,207.16,207.39,206.97,207.36,35718.16306589947,207.16,207.39,206.97,207.36,35718.1631
2013-07-18 09:30:00,207.55,209.08,207.38,207.85,15850.613397025296,207.55,209.08,207.38,207.85,15850.6134
2013-07-18 09:35:00,207.85,207.9,207.7,207.87,2931.277819997829,207.85,207.9,207.7,207.87,2931.2778
2013-07-18 09:40:00,207.95,207.95,206.55,207.0,8251.004234067963,207.95,207.95,206.55,207.0,8251.0042
2013-07-18 09:45:00,206.71,207.49,206.34,207.15,10422.321137770055,206.71,207.49,206.34,207.15,10422.3211
2013-07-18 09:50:00,207.04,207.15,206.36,207.15,4234.067962219086,207.04,207.15,206.36,207.15,4234.068
2013-07-18 09:55:00,207.15,207.28,206.32,206.32,11942.242970361523,207.15,207.28,206.32,206.32,11942.243
2013-07-18 10:00:00,206.34,206.7,205.4,205.59,16610.57431332103,206.34,206.7,205.4,205.59,16610.5743
2013-07-18 10:05:00,205.7,206.47,205.46,206.47,11507.979589621104,205.7,206.47,205.46,206.47,11507.9796
2013-07-18 10:10:00,206.36,207.15,206.29,207.04,8576.701769623276,206.36,207.15,206.29,207.04,8576.7018
2013-07-18 10:15:00,207.11,207.21,206.76,206.96,7925.306698512648,207.11,207.21,206.76,206.96,7925.3067
2013-07-18 10:20:00,207.29,207.39,206.95,207.2,11833.67712517642,207.29,207.39,206.95,207.2,11833.6771
2013-07-18 10:25:00,207.34,207.82,206.93,207.36,22255.99826294648,207.34,207.82,206.93,207.36,22255.9983
2013-07-18 10:30:00,207.22,207.43,207.12,207.34,11725.111279991315,207.22,207.43,207.12,207.34,11725.1113
2013-07-18 10:35:00,207.34,207.34,207.16,207.19,7165.345782216915,207.34,207.34,207.16,207.19,7165.3458
2013-07-18 10:40:00,207.32,207.34,207.17,207.25,7491.043317772229,207.32,207.34,207.17,207.25,7491.0433
2013-07-18 10:45:00,207.25,207.34,207.16,207.28,9010.965150363696,207.25,207.34,207.16,207.28,9010.9652
2013-07-18 10:50:00,207.24,207.52,207.09,207.15,9988.05775702964,207.24,207.52,207.09,207.15,9988.0578
2013-07-18 10:55:00,207.31,207.48,206.81,207.21,22690.261643686896,207.31,207.48,206.81,207.21,22690.2616
2013-07-18 11:00:00,207.19,207.39,206.35,206.57,107480.18673325372,207.19,207.39,206.35,206.57,107480.1867
2013-07-18 11:05:00,206.56,207.11,206.56,207.11,2822.711974812724,206.56,207.11,206.56,207.11,2822.712
2013-07-18 11:10:00,207.19,207.38,207.09,207.19,4234.067962219086,207.19,207.38,207.09,207.19,4234.068
2013-07-18 11:15:00,207.18,207.43,207.16,207.43,4234.067962219086,207.18,207.43,207.16,207.43,4234.068
2013-07-18 11:20:00,207.51,207.52,207.26,207.33,4451.199652589296,207.51,207.52,207.26,207.33,4451.1997
2013-07-18 11:25:00,207.22,207.52,207.22,207.36,4234.067962219086,207.22,207.52,207.22,207.36,4234.068
2013-07-18 11:30:00,207.31,207.52,207.31,207.48,4994.02887851482,207.31,207.52,207.31,207.48,4994.0289
2013-07-18 11:35:00,207.52,207.52,207.31,207.34,2062.7510585169907,207.52,207.52,207.31,207.34,2062.7511
2013-07-18 11:40:00,207.26,207.33,207.13,207.13,1085.6584518510476,207.26,207.33,207.13,207.13,1085.6585
2013-07-18 11:45:00,206.98,207.25,206.87,207.07,2822.711974812724,206.98,207.25,206.87,207.07,2822.712
2013-07-18 11:50:00,207.04,207.04,206.58,206.67,3256.975355553143,207.04,207.04,206.58,206.67,3256.9754
2013-07-18 11:55:00,206.75,206.81,206.67,206.79,759.9609162957333,206.75,206.81,206.67,206.79,759.9609
2013-07-18 12:00:00,206.79,206.81,206.33,206.34,5645.423949625448,206.79,206.81,206.33,206.34,5645.4239
2013-07-18 12:05:00,206.34,206.99,206.33,206.5,7491.043317772229,206.34,206.99,206.33,206.5,7491.0433
2013-07-18 12:10:00,206.68,206.69,206.41,206.69,3039.8436651829334,206.68,206.69,206.41,206.69,3039.8437
2013-07-18 12:15:00,206.66,206.73,206.48,206.73,2279.8827488872003,206.66,206.73,206.48,206.73,2279.8827
2013-07-18 12:20:00,206.54,206.73,206.23,206.23,2822.711974812724,206.54,206.73,206.23,206.23,2822.712
2013-07-18 12:25:00,206.22,206.22,205.81,205.88,9445.228531104114,206.22,206.22,205.81,205.88,9445.2285
2013-07-18 12:30:00,205.88,205.88,205.51,205.64,8359.570079253068,205.88,205.88,205.51,205.64,8359.5701
2013-07-18 12:35:00,205.52,205.57,205.25,205.32,14873.520790359353,205.52,205.57,205.25,205.32,14873.5208
2013-07-18 12:40:00,205.33,205.76,205.19,205.51,11507.979589621104,205.33,205.76,205.19,205.51,11507.9796
2013-07-18 12:45:00,205.43,205.59,205.27,205.32,5645.423949625448,205.43,205.59,205.27,205.32,5645.4239
2013-07-18 12:50:00,205.43,205.64,205.43,205.64,3474.1070459233524,205.43,205.64,205.43,205.64,3474.107
2013-07-18 12:55:00,205.6,205.61,205.43,205.55,759.9609162957333,205.6,205.61,205.43,205.55,759.9609
2013-07-18 13:00:00,205.43,205.77,205.41,205.77,2388.448594072305,205.43,205.77,205.41,205.77,2388.4486
2013-07-18 13:05:00,205.77,205.79,205.59,205.76,6839.648246661601,205.77,205.79,205.59,205.76,6839.6482
2013-07-18 13:10:00,205.82,205.94,205.76,205.87,6405.384865921182,205.82,205.94,205.76,205.87,6405.3849
2013-07-18 13:15:00,206.03,206.03,205.55,205.66,9553.79437628922,206.03,206.03,205.55,205.66,9553.7944
2013-07-18 13:20:00,205.6,205.67,205.32,205.32,6948.214091846705,205.6,205.67,205.32,205.32,6948.2141
2013-07-18 13:25:00,205.32,205.52,205.32,205.43,3799.804581478667,205.32,205.52,205.32,205.43,3799.8046
2013-07-18 13:30:00,205.58,205.58,205.36,205.46,6839.648246661601,205.58,205.58,205.36,205.46,6839.6482
2013-07-18 13:35:00,205.46,205.81,205.37,205.53,3474.1070459233524,205.46,205.81,205.37,205.53,3474.107
2013-07-18 13:40:00,205.54,205.79,205.53,205.53,3148.4095103680384,205.54,205.79,205.53,205.53,3148.4095
2013-07-18 13:45:00,205.58,205.87,205.53,205.58,3039.8436651829334,205.58,205.87,205.53,205.58,3039.8437
2013-07-18 13:50:00,205.59,205.68,205.24,205.35,6079.687330365867,205.59,205.68,205.24,205.35,6079.6873
2013-07-18 13:55:00,205.31,205.93,205.31,205.68,2497.01443925741,205.31,205.93,205.31,205.68,2497.0144
2013-07-18 14:00:00,205.89,205.9,205.66,205.89,4885.463033329715,205.89,205.9,205.66,205.89,4885.463
2013-07-18 14:05:00,205.83,205.86,205.57,205.57,4668.3313429595055,205.83,205.86,205.57,205.57,4668.3313
2013-07-18 14:10:00,205.59,205.8,205.32,205.41,12485.072196287048,205.59,205.8,205.32,205.41,12485.0722
2013-07-18 14:15:00,205.39,205.76,205.25,205.33,4994.02887851482,205.39,205.76,205.25,205.33,4994.0289
2013-07-18 14:20:00,205.34,205.44,205.23,205.23,7165.345782216915,205.34,205.44,205.23,205.23,7165.3458
2013-07-18 14:25:00,205.28,205.62,205.12,205.52,13570.730648138097,205.28,205.62,205.12,205.52,13570.7306
2013-07-18 14:30:00,205.66,205.76,205.46,205.61,5211.160568885029,205.66,205.76,205.46,205.61,5211.1606
2013-07-18 14:35:00,205.48,205.57,205.41,205.46,5536.858104440344,205.48,205.57,205.41,205.46,5536.8581
2013-07-18 14:40:00,205.49,205.75,205.39,205.41,11507.979589621104,205.49,205.75,205.39,205.41,11507.9796
2013-07-18 14:45:00,205.55,205.56,205.37,205.41,4559.7654977744005,205.55,205.56,205.37,205.41,4559.7655
2013-07-18 14:50:00,205.43,205.49,205.3,205.32,5536.858104440344,205.43,205.49,205.3,205.32,5536.8581
2013-07-18 14:55:00,205.43,205.56,205.33,205.56,6079.687330365867,205.43,205.56,205.33,205.56,6079.6873
2013-07-18 15:00:00,205.49,205.59,205.41,205.53,14547.82325480404,205.49,205.59,205.41,205.53,14547.8233
2013-07-18 15:05:00,205.53,205.64,205.52,205.56,9662.360221474324,205.53,205.64,205.52,205.56,9662.3602
2013-07-18 15:10:00,205.56,205.68,205.49,205.55,14656.389099989145,205.56,205.68,205.49,205.55,14656.3891
2013-07-18 15:15:00,205.53,205.65,205.46,205.64,15742.04755184019,205.53,205.65,205.46,205.64,15742.0476
2013-07-18 15:20:00,205.64,205.65,205.46,205.62,13027.901422212572,205.64,205.65,205.46,205.62,13027.9014
2013-07-18 15:25:00,205.58,205.68,205.53,205.63,12485.072196287048,205.58,205.68,205.53,205.63,12485.0722
2013-07-18 15:30:00,205.6,205.69,205.41,205.41,22147.43241776137,205.6,205.69,205.41,205.41,22147.4324
2013-07-18 15:35:00,205.46,205.46,205.37,205.4,24644.446857018786,205.46,205.46,205.37,205.4,24644.4469
2013-07-18 15:40:00,205.42,205.43,205.06,205.12,14873.520790359353,205.42,205.43,205.06,205.12,14873.5208
2013-07-18 15:45:00,205.16,205.31,205.11,205.23,22147.43241776137,205.16,205.31,205.11,205.23,22147.4324
2013-07-18 15:50:00,205.27,205.46,205.25,205.4,33004.01693627185,205.27,205.46,205.25,205.4,33004.0169
2013-07-18 15:55:00,205.41,205.53,205.16,205.52,37998.04581478667,205.41,205.53,205.16,205.52,37998.0458
2013-07-19 09:30:00,206.63,206.63,202.73,205.66,242210.4006079688,206.63,206.63,202.73,205.66,242210.4006
2013-07-19 09:35:00,205.76,207.18,205.76,206.67,23884.48594072305,205.76,207.18,205.76,206.67,23884.4859
2013-07-19 09:40:00,206.68,208.72,206.36,208.28,30832.700032569755,206.68,208.72,206.36,208.28,30832.7
2013-07-19 09:45:00,208.17,208.49,206.92,207.28,20844.642275540114,208.17,208.49,206.92,207.28,20844.6423
2013-07-19 09:50:00,206.96,208.22,206.95,208.09,31158.39756812507,206.96,208.22,206.95,208.09,31158.3976
2013-07-19 09:55:00,208.21,209.93,207.85,208.57,48094.669417001416,208.21,209.93,207.85,208.57,48094.6694
2013-07-19 10:00:00,208.12,209.11,206.69,208.28,26055.802844425143,208.12,209.11,206.69,208.28,26055.8028
2013-07-19 10:05:00,208.21,208.5,207.72,207.74,38540.87504071219,208.21,208.5,207.72,207.74,38540.875
2013-07-19 10:10:00,207.88,208.39,207.81,208.21,27141.4612962762,207.88,208.39,207.81,208.21,27141.4613
2013-07-19 10:15:00,208.21,208.44,207.86,208.38,13570.730648138097,208.21,208.44,207.86,208.38,13570.7306
2013-07-19 10:20:00,208.33,208.67,208.2,208.67,23884.48594072305,208.33,208.67,208.2,208.67,23884.4859
2013-07-19 10:25:00,208.67,210.41,208.56,210.14,35826.728911084574,208.67,210.41,208.56,210.14,35826.7289
2013-07-19 10:30:00,210.11,210.93,209.55,210.93,18890.45706220823,210.11,210.93,209.55,210.93,18890.4571
2013-07-19 10:35:00,210.9,211.01,210.55,210.82,38432.30919552709,210.9,211.01,210.55,210.82,38432.3092
2013-07-19 10:40:00,210.76,210.82,210.15,210.2,12593.638041472152,210.76,210.82,210.15,210.2,12593.638
2013-07-19 10:45:00,210.2,210.5,210.09,210.35,22581.69579850179,210.2,210.5,210.09,210.35,22581.6958
2013-07-19 10:50:00,210.31,210.75,210.26,210.49,10639.452828140267,210.31,210.75,210.26,210.49,10639.4528
2013-07-19 10:55:00,210.54,211.05,210.54,210.8,13136.467267397677,210.54,211.05,210.54,210.8,13136.4673
2013-07-19 11:00:00,210.75,211.12,210.54,210.54,16502.008468135926,210.75,211.12,210.54,210.54,16502.0085
2013-07-19 11:05:00,210.55,210.9,210.5,210.9,6079.687330365867,210.55,210.9,210.5,210.9,6079.6873
2013-07-19 11:10:00,210.92,211.73,210.67,211.56,21604.60319183585,210.92,211.73,210.67,211.56,21604.6032
2013-07-19 11:15:00,211.7,211.72,211.01,211.19,17261.969384431657,211.7,211.72,211.01,211.19,17261.9694
2013-07-19 11:20:00,211.01,211.58,211.01,211.5,10096.623602214744,211.01,211.58,211.01,211.5,10096.6236
2013-07-19 11:25:00,211.5,211.8,211.43,211.43,16176.31093258061,211.5,211.8,211.43,211.43,16176.3109
2013-07-19 11:30:00,211.44,212.22,211.43,212.18,29638.4757355336,211.44,212.22,211.43,212.18,29638.4757
2013-07-19 11:35:00,212.29,212.29,211.16,211.19,29421.344045163394,212.29,212.29,211.16,211.19,29421.344
2013-07-19 11:40:00,211.16,211.16,210.4,210.42,6839.648246661601,211.16,211.16,210.4,210.42,6839.6482
2013-07-19 11:45:00,210.69,210.85,210.38,210.84,13353.598957767888,210.69,210.85,210.38,210.84,13353.599
2013-07-19 11:50:00,210.78,210.82,210.46,210.77,8793.833459993486,210.78,210.82,210.46,210.77,8793.8335
2013-07-19 11:55:00,210.68,210.79,210.41,210.61,17913.364455542287,210.68,210.79,210.41,210.61,17913.3645
2013-07-19 12:00:00,210.83,210.94,210.55,210.88,15090.652480729565,210.83,210.94,210.55,210.88,15090.6525
2013-07-19 12:05:00,210.75,210.9,210.57,210.7,5536.858104440344,210.75,210.9,210.57,210.7,5536.8581
2013-07-19 12:10:00,210.59,210.7,210.24,210.4,3256.975355553143,210.59,210.7,210.24,210.4,3256.9754
2013-07-19 12:15:00,210.5,210.53,210.08,210.23,9770.92606665943,210.5,210.53,210.08,210.23,9770.9261
2013-07-19 12:20:00,210.13,210.29,210.01,210.01,5971.121485180763,210.13,210.29,210.01,210.01,5971.1215
2013-07-19 12:25:00,210.07,210.16,209.63,209.63,6296.819020736077,210.07,210.16,209.63,209.63,6296.819
2013-07-19 12:30:00,209.56,210.0,209.56,209.81,4885.463033329715,209.56,210.0,209.56,209.81,4885.463
2013-07-19 12:35:00,209.72,209.83,209.68,209.73,1519.921832591467,209.72,209.83,209.68,209.73,1519.9218
2013-07-19 12:40:00,209.78,209.97,209.78,209.81,4559.7654977744005,209.78,209.97,209.78,209.81,4559.7655
2013-07-19 12:45:00,209.89,209.99,209.76,209.93,6405.384865921182,209.89,209.99,209.76,209.93,6405.3849
2013-07-19 12:50:00,209.86,209.91,209.59,209.59,6405.384865921182,209.86,209.91,209.59,209.59,6405.3849
2013-07-19 12:55:00,209.59,209.74,209.42,209.74,3365.541200738248,209.59,209.74,209.42,209.74,3365.5412
2013-07-19 13:00:00,209.85,209.96,209.85,209.96,3365.541200738248,209.85,209.96,209.85,209.96,3365.5412
2013-07-19 13:05:00,209.96,209.96,209.86,209.86,7599.609162957334,209.96,209.96,209.86,209.86,7599.6092
2013-07-19 13:10:00,209.92,210.06,209.85,209.96,6296.819020736077,209.92,210.06,209.85,209.96,6296.819
2013-07-19 13:15:00,210.05,210.11,209.95,210.05,3474.1070459233524,210.05,210.11,209.95,210.05,3474.107
2013-07-19 13:20:00,209.96,210.21,209.95,210.19,4994.02887851482,209.96,210.21,209.95,210.19,4994.0289
2013-07-19 13:25:00,210.13,210.32,210.04,210.2,9119.5309955488,210.13,210.32,210.04,210.2,9119.531
2013-07-19 13:30:00,210.31,210.8,210.23,210.76,8468.135924438173,210.31,210.8,210.23,210.76,8468.1359
2013-07-19 13:35:00,210.78,210.95,210.74,210.88,7165.345782216915,210.78,210.95,210.74,210.88,7165.3458
2013-07-19 13:40:00,210.77,210.86,210.38,210.4,8902.399305178591,210.77,210.86,210.38,210.4,8902.3993
2013-07-19 13:45:00,210.38,210.93,210.38,210.9,13027.901422212572,210.38,210.93,210.38,210.9,13027.9014
2013-07-19 13:50:00,210.93,211.15,210.87,211.03,24644.446857018786,210.93,211.15,210.87,211.03,24644.4469
2013-07-19 13:55:00,211.03,211.74,211.03,211.7,28769.948974052764,211.03,211.74,211.03,211.7,28769.949
2013-07-19 14:00:00,211.7,211.92,211.58,211.75,22690.261643686896,211.7,211.92,211.58,211.75,22690.2616
2013-07-19 14:05:00,211.75,211.9,211.68,211.83,13136.467267397677,211.75,211.9,211.68,211.83,13136.4673
2013-07-19 14:10:00,211.88,212.04,211.75,211.87,19650.417978503963,211.88,212.04,211.75,211.87,19650.418
2013-07-19 14:15:00,211.85,211.96,211.63,211.83,22147.43241776137,211.85,211.96,211.63,211.83,22147.4324
2013-07-19 14:20:00,211.85,211.93,211.77,211.88,5319.726414070134,211.85,211.93,211.77,211.88,5319.7264
2013-07-19 14:25:00,211.83,212.02,211.79,212.02,5645.423949625448,211.83,212.02,211.79,212.02,5645.4239
2013-07-19 14:30:00,212.04,212.26,211.95,212.18,13787.862338508306,212.04,212.26,211.95,212.18,13787.8623
2013-07-19 14:35:00,212.15,212.42,212.07,212.29,17044.837694061447,212.15,212.42,212.07,212.29,17044.8377
2013-07-19 14:40:00,212.21,212.3,211.85,212.08,10965.150363695582,212.21,212.3,211.85,212.08,10965.1504
2013-07-19 14:45:00,212.04,212.05,211.78,211.89,9010.965150363696,212.04,212.05,211.78,211.89,9010.9652
2013-07-19 14:50:00,211.94,211.96,211.85,211.93,8142.438388882858,211.94,211.96,211.85,211.93,8142.4384
2013-07-19 14:55:00,211.88,212.04,211.85,211.92,8468.135924438173,211.88,212.04,211.85,211.92,8468.1359
2013-07-19 15:00:00,211.92,212.11,211.92,211.96,9228.096840733906,211.92,212.11,211.92,211.96,9228.0968
2013-07-19 15:05:00,211.92,212.11,211.85,211.9,8576.701769623276,211.92,212.11,211.85,211.9,8576.7018
2013-07-19 15:10:00,211.86,211.89,211.63,211.71,16827.70600369124,211.86,211.89,211.63,211.71,16827.706
2013-07-19 15:15:00,211.72,211.82,211.6,211.69,11725.111279991315,211.72,211.82,211.6,211.69,11725.1113
2013-07-19 15:20:00,211.65,211.88,211.64,211.83,7382.477472587125,211.65,211.88,211.64,211.83,7382.4775
2013-07-19 15:25:00,211.81,212.08,211.81,212.06,11942.242970361523,211.81,212.08,211.81,212.06,11942.243
2013-07-19 15:30:00,212.02,212.31,211.99,212.26,19433.28628813376,212.02,212.31,211.99,212.26,19433.2863
2013-07-19 15:35:00,212.26,212.37,211.85,211.95,27792.85636738682,212.26,212.37,211.85,211.95,27792.8564
2013-07-19 15:40:00,211.95,212.27,211.92,212.2,26598.632070350668,211.95,212.27,211.92,212.2,26598.6321
2013-07-19 15:45:00,212.19,212.19,211.8,211.95,21713.169037020954,212.19,212.19,211.8,211.95,21713.169
2013-07-19 15:50:00,211.95,212.27,211.88,212.18,86744.11030289871,211.95,212.27,211.88,212.18,86744.1103
2013-07-19 15:55:00,212.09,212.32,211.8,212.1,129627.6191510151,212.09,212.32,211.8,212.1,129627.6192
2013-07-22 09:30:00,216.17,216.22,214.05,214.5,129410.48746064489,216.17,216.22,214.05,214.5,129410.4875
2013-07-22 09:35:00,214.51,214.84,212.87,213.67,35283.89968515905,214.51,214.84,212.87,213.67,35283.8997
2013-07-22 09:40:00,213.68,213.95,213.29,213.93,173053.957225057,213.68,213.95,213.29,213.93,173053.9572
2013-07-22 09:45:00,213.92,215.06,213.53,215.06,32135.49017479101,213.92,215.06,213.53,215.06,32135.4902
2013-07-22 09:50:00,215.13,216.0,214.68,215.86,35718.16306589947,215.13,216.0,214.68,215.86,35718.1631
2013-07-22 09:55:00,215.93,215.95,214.8,215.37,29421.344045163394,215.93,215.95,214.8,215.37,29421.344
2013-07-22 10:00:00,215.48,215.67,214.72,215.33,44403.430680707854,215.48,215.67,214.72,215.33,44403.4307
2013-07-22 10:05:00,215.34,215.64,215.14,215.56,56671.37118662469,215.34,215.64,215.14,215.56,56671.3712
2013-07-22 10:10:00,215.56,215.68,215.25,215.56,45380.52328737379,215.56,215.68,215.25,215.56,45380.5233
2013-07-22 10:15:00,215.57,215.68,215.21,215.38,16610.57431332103,215.57,215.68,215.21,215.38,16610.5743
2013-07-22 10:20:00,215.21,215.31,213.58,214.25,29095.64650960808,215.21,215.31,213.58,214.25,29095.6465
2013-07-22 10:25:00,214.37,214.55,213.81,214.55,8033.872543697753,214.37,214.55,213.81,214.55,8033.8725
2013-07-22 10:30:00,214.27,214.96,214.2,214.56,28552.817283682554,214.27,214.96,214.2,214.56,28552.8173
2013-07-22 10:35:00,214.77,214.96,214.61,214.73,7708.175008142439,214.77,214.96,214.61,214.73,7708.175
2013-07-22 10:40:00,214.72,215.37,214.72,215.37,10422.321137770055,214.72,215.37,214.72,215.37,10422.3211
2013-07-22 10:45:00,215.4,215.77,215.29,215.48,19976.11551405928,215.4,215.77,215.29,215.48,19976.1155
2013-07-22 10:50:00,215.52,215.52,214.66,214.66,8251.004234067963,215.52,215.52,214.66,214.66,8251.0042
2013-07-22 10:55:00,214.91,215.25,214.35,214.35,15742.04755184019,214.91,215.25,214.35,214.35,15742.0476
2013-07-22 11:00:00,214.35,214.86,214.35,214.76,8902.399305178591,214.35,214.86,214.35,214.76,8902.3993
2013-07-22 11:05:00,214.91,215.09,214.57,215.06,6839.648246661601,214.91,215.09,214.57,215.06,6839.6482
2013-07-22 11:10:00,214.95,215.04,214.51,214.71,16393.44262295082,214.95,215.04,214.51,214.71,16393.4426
2013-07-22 11:15:00,214.69,214.86,214.66,214.66,6079.687330365867,214.69,214.86,214.66,214.66,6079.6873
2013-07-22 11:20:00,214.68,214.85,214.58,214.7,10205.189447399847,214.68,214.85,214.58,214.7,10205.1894
2013-07-22 11:25:00,214.6,214.87,214.6,214.64,10748.018673325372,214.6,214.87,214.6,214.64,10748.0187
2013-07-22 11:30:00,214.7,214.78,214.16,214.51,24318.749321463467,214.7,214.78,214.16,214.51,24318.7493
2013-07-22 11:35:00,214.51,214.63,214.16,214.34,16502.008468135926,214.51,214.63,214.16,214.34,16502.0085
2013-07-22 11:40:00,214.35,214.59,213.97,213.97,9662.360221474324,214.35,214.59,213.97,213.97,9662.3602
2013-07-22 11:45:00,214.15,214.34,214.05,214.14,3256.975355553143,214.15,214.34,214.05,214.14,3256.9754
2013-07-22 11:50:00,214.4,214.51,214.3,214.49,7491.043317772229,214.4,214.51,214.3,214.49,7491.0433
2013-07-22 11:55:00,214.53,215.0,214.34,215.0,5645.423949625448,214.53,215.0,214.34,215.0,5645.4239
2013-07-22 12:00:00,215.07,215.07,214.75,214.91,8793.833459993486,215.07,215.07,214.75,214.91,8793.8335
2013-07-22 12:05:00,214.91,215.0,214.8,214.91,11290.847899250895,214.91,215.0,214.8,214.91,11290.8479
2013-07-22 12:10:00,214.93,215.07,214.81,215.03,4885.463033329715,214.93,215.07,214.81,215.03,4885.463
2013-07-22 12:15:00,215.02,215.15,214.72,214.95,10422.321137770055,215.02,215.15,214.72,214.95,10422.3211
2013-07-22 12:20:00,214.98,214.98,214.31,214.33,6296.819020736077,214.98,214.98,214.31,214.33,6296.819
2013-07-22 12:25:00,214.3,215.04,214.28,214.93,9010.965150363696,214.3,215.04,214.28,214.93,9010.9652
2013-07-22 12:30:00,215.05,215.05,214.83,214.85,4885.463033329715,215.05,215.05,214.83,214.85,4885.463
2013-07-22 12:35:00,214.85,215.04,214.72,215.04,4451.199652589296,214.85,215.04,214.72,215.04,4451.1997
2013-07-22 12:40:00,214.78,215.03,214.78,214.81,6079.687330365867,214.78,215.03,214.78,214.81,6079.6873
2013-07-22 12:45:00,214.92,215.02,214.63,214.65,5753.989794810553,214.92,215.02,214.63,214.65,5753.9898
2013-07-22 12:50:00,214.76,214.86,214.33,214.33,5971.121485180763,214.76,214.86,214.33,214.33,5971.1215
2013-07-22 12:55:00,214.27,214.63,214.27,214.57,7491.043317772229,214.27,214.63,214.27,214.57,7491.0433
2013-07-22 13:00:00,214.57,214.63,214.41,214.59,3474.1070459233524,214.57,214.63,214.41,214.59,3474.107
2013-07-22 13:05:00,214.43,214.86,214.43,214.58,13353.598957767888,214.43,214.86,214.43,214.58,13353.599
2013-07-22 13:10:00,214.61,214.74,214.59,214.74,5862.555639995658,214.61,214.74,214.59,214.74,5862.5556
2013-07-22 13:15:00,214.63,214.64,214.37,214.37,9988.05775702964,214.63,214.64,214.37,214.37,9988.0578
2013-07-22 13:20:00,214.31,214.51,214.29,214.51,3365.541200738248,214.31,214.51,214.29,214.51,3365.5412
2013-07-22 13:25:00,214.46,214.46,213.44,213.48,23993.05178590816,214.46,214.46,213.44,213.48,23993.0518
2013-07-22 13:30:00,213.39,213.63,211.99,212.29,44620.562371078064,213.39,213.63,211.99,212.29,44620.5624
2013-07-22 13:35:00,212.23,212.23,211.01,211.42,54391.48843773749,212.23,212.23,211.01,211.42,54391.4884
2013-07-22 13:40:00,211.44,211.44,210.11,210.39,103028.98708066445,211.44,211.44,210.11,210.39,103028.9871
2013-07-22 13:45:00,210.39,210.48,207.94,208.12,94235.15362067094,210.39,210.48,207.94,208.12,94235.1536
2013-07-22 13:50:00,208.12,208.12,204.57,205.03,173922.48398653785,208.12,208.12,204.57,205.03,173922.484
2013-07-22 13:55:00,205.06,209.03,204.85,208.63,89023.99305178592,205.06,209.03,204.85,208.63,89023.9931
2013-07-22 14:00:00,208.79,209.94,207.49,209.79,61882.53175550972,208.79,209.94,207.49,209.79,61882.5318
2013-07-22 14:05:00,209.93,209.99,208.33,209.59,79904.46205623711,209.93,209.99,208.33,209.59,79904.4621
2013-07-22 14:10:00,209.73,209.77,208.26,208.58,51460.21061773966,209.73,209.77,208.26,208.58,51460.2106
2013-07-22 14:15:00,208.6,209.57,207.89,209.24,35501.03137552926,208.6,209.57,207.89,209.24,35501.0314
2013-07-22 14:20:00,209.24,210.19,208.64,209.6,33655.41200738248,209.24,210.19,208.64,209.6,33655.412
2013-07-22 14:25:00,209.38,209.54,207.78,209.12,25404.40777331452,209.38,209.54,207.78,209.12,25404.4078
2013-07-22 14:30:00,209.18,209.86,209.18,209.85,11833.67712517642,209.18,209.86,209.18,209.85,11833.6771
2013-07-22 14:35:00,209.85,210.21,209.52,209.73,38758.0067310824,209.85,210.21,209.52,209.73,38758.0067
2013-07-22 14:40:00,209.83,210.24,209.72,210.24,32352.62186516122,209.83,210.24,209.72,210.24,32352.6219
2013-07-22 14:45:00,210.2,210.27,209.74,210.23,60688.307458473566,210.2,210.27,209.74,210.23,60688.3075
2013-07-22 14:50:00,210.22,210.65,209.99,210.57,32352.62186516122,210.22,210.65,209.99,210.57,32352.6219
2013-07-22 14:55:00,210.51,212.75,210.46,212.75,122679.4050591684,210.51,212.75,210.46,212.75,122679.4051
2013-07-22 15:00:00,212.57,213.38,212.27,213.38,74801.8673325372,212.57,213.38,212.27,213.38,74801.8673
2013-07-22 15:05:00,213.33,213.53,212.64,213.01,30289.87080664423,213.33,213.53,212.64,213.01,30289.8708
2013-07-22 15:10:00,213.06,213.7,212.36,212.62,37129.51905330584,213.06,213.7,212.36,212.62,37129.5191
2013-07-22 15:15:00,212.74,213.42,212.44,213.0,19976.11551405928,212.74,213.42,212.44,213.0,19976.1155
2013-07-22 15:20:00,212.85,212.94,212.51,212.82,14982.086635544458,212.85,212.94,212.51,212.82,14982.0866
2013-07-22 15:25:00,212.86,212.96,212.57,212.91,26381.50037998045,212.86,212.96,212.57,212.91,26381.5004
2013-07-22 15:30:00,212.79,212.89,212.3,212.88,29747.041580718706,212.79,212.89,212.3,212.88,29747.0416
2013-07-22 15:35:00,212.78,212.89,212.3,212.3,20844.642275540114,212.78,212.89,212.3,212.3,20844.6423
2013-07-22 15:40:00,212.31,212.87,212.22,212.73,15199.218325914668,212.31,212.87,212.22,212.73,15199.2183
2013-07-22 15:45:00,212.72,212.83,212.52,212.77,18239.0619910976,212.72,212.83,212.52,212.77,18239.062
2013-07-22 15:50:00,212.77,213.12,212.61,213.06,52003.03984366518,212.77,213.12,212.61,213.06,52003.0398
2013-07-22 15:55:00,213.05,213.44,212.93,213.39,48311.801107371626,213.05,213.44,212.93,213.39,48311.8011
2013-07-23 09:30:00,213.92,213.92,211.88,212.19,20844.642275540114,213.92,213.92,211.88,212.19,20844.6423
2013-07-23 09:35:00,212.45,212.76,212.08,212.39,72847.6821192053,212.45,212.76,212.08,212.39,72847.6821
2013-07-23 09:40:00,212.3,212.53,211.92,211.94,82401.47649549453,212.3,212.53,211.92,211.94,82401.4765
2013-07-23 09:45:00,211.92,212.05,210.48,210.66,11833.67712517642,211.92,212.05,210.48,210.66,11833.6771
2013-07-23 09:50:00,210.61,211.25,210.59,210.78,104766.0406036261,210.61,211.25,210.59,210.78,104766.0406
2013-07-23 09:55:00,210.78,210.93,209.3,209.3,91629.57333622842,210.78,210.93,209.3,209.3,91629.5733
2013-07-23 10:00:00,209.24,209.26,207.35,207.52,74476.16979698188,209.24,209.26,207.35,207.52,74476.1698
2013-07-23 10:05:00,207.4,208.04,206.15,207.98,93258.061014005,207.4,208.04,206.15,207.98,93258.061
2013-07-23 10:10:00,208.0,208.56,207.26,208.4,52654.43491477581,208.0,208.56,207.26,208.4,52654.4349
2013-07-23 10:15:00,208.47,208.92,207.98,208.74,51460.21061773966,208.47,208.92,207.98,208.74,51460.2106
2013-07-23 10:20:00,208.74,208.79,207.98,208.22,14222.125719248725,208.74,208.79,207.98,208.22,14222.1257
2013-07-23 10:25:00,208.24,208.25,206.82,206.82,24318.749321463467,208.24,208.25,206.82,206.82,24318.7493
2013-07-23 10:30:00,206.8,207.28,206.67,206.82,16610.57431332103,206.8,207.28,206.67,206.82,16610.5743
2013-07-23 10:35:00,206.72,207.14,206.64,206.93,29747.041580718706,206.72,207.14,206.64,206.93,29747.0416
2013-07-23 10:40:00,206.9,207.15,206.65,206.65,7599.609162957334,206.9,207.15,206.65,206.65,7599.6092
2013-07-23 10:45:00,206.65,206.83,206.34,206.39,16827.70600369124,206.65,206.83,206.34,206.39,16827.706
2013-07-23 10:50:00,206.34,206.48,205.92,206.14,22147.43241776137,206.34,206.48,205.92,206.14,22147.4324
2013-07-23 10:55:00,206.08,206.59,206.07,206.49,12810.769731842363,206.08,206.59,206.07,206.49,12810.7697
2013-07-23 11:00:00,206.47,206.89,206.42,206.83,24861.578547388992,206.47,206.89,206.42,206.83,24861.5785
2013-07-23 11:05:00,206.77,207.08,206.54,207.08,9228.096840733906,206.77,207.08,206.54,207.08,9228.0968
2013-07-23 11:10:00,207.01,207.69,206.95,207.59,9662.360221474324,207.01,207.69,206.95,207.59,9662.3602
2013-07-23 11:15:00,207.7,208.61,207.7,208.48,12159.374660731732,207.7,208.61,207.7,208.48,12159.3747
2013-07-23 11:20:00,208.47,208.47,207.8,208.34,5862.555639995658,208.47,208.47,207.8,208.34,5862.5556
2013-07-23 11:25:00,208.33,208.66,208.27,208.57,24644.446857018786,208.33,208.66,208.27,208.57,24644.4469
2013-07-23 11:30:00,208.49,208.79,207.93,207.93,18781.891217023127,208.49,208.79,207.93,207.93,18781.8912
2013-07-23 11:35:00,208.12,208.46,208.06,208.37,3799.804581478667,208.12,208.46,208.06,208.37,3799.8046
2013-07-23 11:40:00,208.47,208.48,207.97,208.07,12159.374660731732,208.47,208.48,207.97,208.07,12159.3747
2013-07-23 11:45:00,208.14,208.19,207.92,208.17,3148.4095103680384,208.14,208.19,207.92,208.17,3148.4095
2013-07-23 11:50:00,208.1,208.24,207.92,208.03,4885.463033329715,208.1,208.24,207.92,208.03,4885.463
2013-07-23 11:55:00,207.92,208.09,207.81,208.09,11182.282054065792,207.92,208.09,207.81,208.09,11182.2821
2013-07-23 12:00:00,207.9,208.02,207.48,207.93,13570.730648138097,207.9,208.02,207.48,207.93,13570.7306
2013-07-23 12:05:00,207.9,208.04,207.82,208.03,2388.448594072305,207.9,208.04,207.82,208.03,2388.4486
2013-07-23 12:10:00,208.06,208.19,207.96,207.96,3582.6728911084574,208.06,208.19,207.96,207.96,3582.6729
2013-07-23 12:15:00,207.93,207.93,207.5,207.74,12919.335577027468,207.93,207.93,207.5,207.74,12919.3356
2013-07-23 12:20:00,207.61,207.71,207.5,207.55,9336.662685919013,207.61,207.71,207.5,207.55,9336.6627
2013-07-23 12:25:00,207.41,207.69,207.33,207.54,5102.5947236999245,207.41,207.69,207.33,207.54,5102.5947
2013-07-23 12:30:00,207.5,207.53,207.28,207.36,13245.033112582782,207.5,207.53,207.28,207.36,13245.0331
2013-07-23 12:35:00,207.39,207.74,207.28,207.74,4994.02887851482,207.39,207.74,207.28,207.74,4994.0289
2013-07-23 12:40:00,207.74,207.75,207.56,207.75,4125.502117033981,207.74,207.75,207.56,207.75,4125.5021
2013-07-23 12:45:00,207.7,207.96,207.69,207.86,12267.940505916838,207.7,207.96,207.69,207.86,12267.9405
2013-07-23 12:50:00,207.88,207.88,207.57,207.58,5862.555639995658,207.88,207.88,207.57,207.58,5862.5556
2013-07-23 12:55:00,207.57,207.61,207.33,207.48,9662.360221474324,207.57,207.61,207.33,207.48,9662.3602
2013-07-23 13:00:00,207.57,207.73,207.5,207.68,18347.627836282707,207.57,207.73,207.5,207.68,18347.6278
2013-07-23 13:05:00,207.63,207.87,207.58,207.86,5753.989794810553,207.63,207.87,207.58,207.86,5753.9898
2013-07-23 13:10:00,207.84,208.01,207.73,207.93,8251.004234067963,207.84,208.01,207.73,207.93,8251.0042
2013-07-23 13:15:00,207.93,208.01,207.58,207.87,10856.584518510475,207.93,208.01,207.58,207.87,10856.5845
2013-07-23 13:20:00,207.95,208.08,207.48,207.62,9336.662685919013,207.95,208.08,207.48,207.62,9336.6627
2013-07-23 13:25:00,207.48,207.7,207.32,207.63,10965.150363695582,207.48,207.7,207.32,207.63,10965.1504
2013-07-23 13:30:00,207.66,207.66,207.33,207.56,10639.452828140267,207.66,207.66,207.33,207.56,10639.4528
2013-07-23 13:35:00,207.48,207.6,207.34,207.54,24753.012702203887,207.48,207.6,207.34,207.54,24753.0127
2013-07-23 13:40:00,207.52,207.55,207.35,207.51,10422.321137770055,207.52,207.55,207.35,207.51,10422.3211
2013-07-23 13:45:00,207.49,207.71,207.42,207.6,5536.858104440344,207.49,207.71,207.42,207.6,5536.8581
2013-07-23 13:50:00,207.53,207.58,207.28,207.39,12702.203886657258,207.53,207.58,207.28,207.39,12702.2039
2013-07-23 13:55:00,207.39,207.47,207.25,207.3,14656.389099989145,207.39,207.47,207.25,207.3,14656.3891
2013-07-23 14:00:00,207.29,207.29,207.15,207.19,7816.740853327544,207.29,207.29,207.15,207.19,7816.7409
2013-07-23 14:05:00,207.16,207.24,207.07,207.12,6079.687330365867,207.16,207.24,207.07,207.12,6079.6873
2013-07-23 14:10:00,207.07,207.32,206.93,207.26,19867.549668874173,207.07,207.32,206.93,207.26,19867.5497
2013-07-23 14:15:00,207.27,207.31,207.16,207.2,14656.389099989145,207.27,207.31,207.16,207.2,14656.3891
2013-07-23 14:20:00,207.18,207.27,207.04,207.14,18021.930300727392,207.18,207.27,207.04,207.14,18021.9303
2013-07-23 14:25:00,207.05,207.24,207.0,207.1,20193.24720442949,207.05,207.24,207.0,207.1,20193.2472
2013-07-23 14:30:00,207.12,207.13,206.97,207.01,8576.701769623276,207.12,207.13,206.97,207.01,8576.7018
2013-07-23 14:35:00,207.14,207.5,207.0,207.29,13136.467267397677,207.14,207.5,207.0,207.29,13136.4673
2013-07-23 14:40:00,207.27,207.34,206.93,207.13,13570.730648138097,207.27,207.34,206.93,207.13,13570.7306
2013-07-23 14:45:00,207.11,207.22,206.93,207.22,7708.175008142439,207.11,207.22,206.93,207.22,7708.175
2013-07-23 14:50:00,207.09,207.36,207.09,207.25,11182.282054065792,207.09,207.36,207.09,207.25,11182.2821
2013-07-23 14:55:00,207.28,207.32,207.0,207.0,8033.872543697753,207.28,207.32,207.0,207.0,8033.8725
2013-07-23 15:00:00,207.04,207.3,207.03,207.19,8033.872543697753,207.04,207.3,207.03,207.19,8033.8725
2013-07-23 15:05:00,207.24,207.25,206.88,207.25,6188.253175550972,207.24,207.25,206.88,207.25,6188.2532
2013-07-23 15:10:00,207.23,207.23,206.76,206.81,9879.491911844534,207.23,207.23,206.76,206.81,9879.4919
2013-07-23 15:15:00,206.77,206.77,206.33,206.38,29855.60742590381,206.77,206.77,206.33,206.38,29855.6074
2013-07-23 15:20:00,206.39,206.39,205.96,206.32,32678.319400716537,206.39,206.39,205.96,206.32,32678.3194
2013-07-23 15:25:00,206.31,206.44,206.22,206.33,17153.403539246552,206.31,206.44,206.22,206.33,17153.4035
2013-07-23 15:30:00,206.38,206.38,206.22,206.27,19324.72044294865,206.38,206.38,206.22,206.27,19324.7204
2013-07-23 15:35:00,206.28,206.34,206.05,206.07,22364.564108131584,206.28,206.34,206.05,206.07,22364.5641
2013-07-23 15:40:00,206.05,206.08,205.29,205.33,42340.67962219086,206.05,206.08,205.29,205.33,42340.6796
2013-07-23 15:45:00,205.37,205.41,204.56,204.58,52763.00075996092,205.37,205.41,204.56,204.58,52763.0008
2013-07-23 15:50:00,204.58,204.84,204.4,204.76,86635.54445771361,204.58,204.84,204.4,204.76,86635.5445
2013-07-23 15:55:00,204.83,205.41,204.82,205.07,104548.90891325587,204.83,205.41,204.82,205.07,104548.9089
2013-07-24 09:30:00,205.16,207.11,205.11,206.77,42232.11377700576,205.16,207.11,205.11,206.77,42232.1138
2013-07-24 09:35:00,206.76,206.89,206.29,206.6,15090.652480729565,206.76,206.89,206.29,206.6,15090.6525
2013-07-24 09:40:00,206.44,206.83,205.7,206.83,52328.737379220496,206.44,206.83,205.7,206.83,52328.7374
2013-07-24 09:45:00,206.79,207.25,206.55,207.2,19758.98382368907,206.79,207.25,206.55,207.2,19758.9838
2013-07-24 09:50:00,207.21,208.17,207.12,207.49,36478.1239821952,207.21,208.17,207.12,207.49,36478.124
2013-07-24 09:55:00,207.26,207.42,205.76,206.08,35066.76799478884,207.26,207.42,205.76,206.08,35066.768
2013-07-24 10:00:00,206.15,207.23,205.12,205.12,15416.350016284878,206.15,207.23,205.12,205.12,15416.35
2013-07-24 10:05:00,205.11,205.26,204.34,204.64,13245.033112582782,205.11,205.26,204.34,204.64,13245.0331
2013-07-24 10:10:00,204.66,204.67,203.73,204.31,11833.67712517642,204.66,204.67,203.73,204.31,11833.6771
2013-07-24 10:15:00,204.41,205.54,204.34,205.01,26490.066225165563,204.41,205.54,204.34,205.01,26490.0662
2013-07-24 10:20:00,204.93,205.56,204.83,205.2,12702.203886657258,204.93,205.56,204.83,205.2,12702.2039
2013-07-24 10:25:00,205.09,205.27,204.61,205.1,8793.833459993486,205.09,205.27,204.61,205.1,8793.8335
2013-07-24 10:30:00,205.17,205.38,204.95,205.14,4234.067962219086,205.17,205.38,204.95,205.14,4234.068
2013-07-24 10:35:00,205.28,205.61,205.14,205.41,32678.319400716537,205.28,205.61,205.14,205.41,32678.3194
2013-07-24 10:40:00,205.44,205.64,205.32,205.44,5211.160568885029,205.44,205.64,205.32,205.44,5211.1606
2013-07-24 10:45:00,205.49,205.95,205.42,205.76,12919.335577027468,205.49,205.95,205.42,205.76,12919.3356
2013-07-24 10:50:00,205.82,206.21,205.76,206.21,4342.633807404191,205.82,206.21,205.76,206.21,4342.6338
2013-07-24 10:55:00,206.19,206.69,206.16,206.31,13570.730648138097,206.19,206.69,206.16,206.31,13570.7306
2013-07-24 11:00:00,206.32,206.69,206.32,206.67,2822.711974812724,206.32,206.69,206.32,206.67,2822.712
2013-07-24 11:05:00,206.72,206.72,206.43,206.47,3256.975355553143,206.72,206.72,206.43,206.47,3256.9754
2013-07-24 11:10:00,206.4,207.17,206.24,207.11,16067.745087395506,206.4,207.17,206.24,207.11,16067.7451
2013-07-24 11:15:00,207.17,207.56,207.08,207.35,12593.638041472152,207.17,207.56,207.08,207.35,12593.638
2013-07-24 11:20:00,207.55,208.09,207.52,207.94,15416.350016284878,207.55,208.09,207.52,207.94,15416.35
2013-07-24 11:25:00,207.92,207.98,207.11,207.17,32352.62186516122,207.92,207.98,207.11,207.17,32352.6219
2013-07-24 11:30:00,207.18,207.79,207.18,207.47,13027.901422212572,207.18,207.79,207.18,207.47,13027.9014
2013-07-24 11:35:00,207.51,207.6,206.9,206.9,9879.491911844534,207.51,207.6,206.9,206.9,9879.4919
2013-07-24 11:40:00,206.83,207.0,206.78,206.98,7056.77993703181,206.83,207.0,206.78,206.98,7056.7799
2013-07-24 11:45:00,206.98,207.35,206.98,207.35,9228.096840733906,206.98,207.35,206.98,207.35,9228.0968
2013-07-24 11:50:00,207.3,207.76,207.25,207.25,12376.506351101943,207.3,207.76,207.25,207.25,12376.5064
2013-07-24 11:55:00,207.23,207.28,207.02,207.14,11725.111279991315,207.23,207.28,207.02,207.14,11725.1113
2013-07-24 12:00:00,207.21,207.54,207.15,207.48,13136.467267397677,207.21,207.54,207.15,207.48,13136.4673
2013-07-24 12:05:00,207.44,207.48,206.89,207.05,7816.740853327544,207.44,207.48,206.89,207.05,7816.7409
2013-07-24 12:10:00,207.06,207.14,206.86,206.91,4451.199652589296,207.06,207.14,206.86,206.91,4451.1997
2013-07-24 12:15:00,207.03,207.06,206.85,206.91,3256.975355553143,207.03,207.06,206.85,206.91,3256.9754
2013-07-24 12:20:00,206.98,206.99,206.62,206.81,6731.082401476496,206.98,206.99,206.62,206.81,6731.0824
2013-07-24 12:25:00,206.86,206.87,206.14,206.43,5645.423949625448,206.86,206.87,206.14,206.43,5645.4239
2013-07-24 12:30:00,206.43,206.58,206.28,206.28,5971.121485180763,206.43,206.58,206.28,206.28,5971.1215
2013-07-24 12:35:00,206.19,206.49,206.03,206.4,4451.199652589296,206.19,206.49,206.03,206.4,4451.1997
2013-07-24 12:40:00,206.29,206.29,205.97,206.24,3908.370426663772,206.29,206.29,205.97,206.24,3908.3704
2013-07-24 12:45:00,206.33,206.48,206.06,206.06,4451.199652589296,206.33,206.48,206.06,206.06,4451.1997
2013-07-24 12:50:00,206.07,206.22,205.9,206.09,4016.936271848877,206.07,206.22,205.9,206.09,4016.9363
2013-07-24 12:55:00,206.13,206.13,206.12,206.12,325.6975355553143,206.13,206.13,206.12,206.12,325.6975
2013-07-24 13:00:00,206.12,206.23,206.07,206.11,5645.423949625448,206.12,206.23,206.07,206.11,5645.4239
2013-07-24 13:05:00,206.1,206.15,205.82,205.82,5862.555639995658,206.1,206.15,205.82,205.82,5862.5556
2013-07-24 13:10:00,206.0,206.04,205.86,206.04,759.9609162957333,206.0,206.04,205.86,206.04,759.9609
2013-07-24 13:15:00,206.03,206.03,205.64,205.82,9010.965150363696,206.03,206.03,205.64,205.82,9010.9652
2013-07-24 13:20:00,205.82,205.86,205.73,205.76,2931.277819997829,205.82,205.86,205.73,205.76,2931.2778
2013-07-24 13:25:00,205.76,205.95,205.76,205.91,8468.135924438173,205.76,205.95,205.76,205.91,8468.1359
2013-07-24 13:30:00,205.91,205.99,205.56,205.8,5536.858104440344,205.91,205.99,205.56,205.8,5536.8581
2013-07-24 13:35:00,205.72,205.99,205.58,205.89,7165.345782216915,205.72,205.99,205.58,205.89,7165.3458
2013-07-24 13:40:00,205.99,206.15,205.76,206.15,25187.276082944307,205.99,206.15,205.76,206.15,25187.2761
2013-07-24 13:45:00,206.13,206.31,205.99,206.31,18347.627836282707,206.13,206.31,205.99,206.31,18347.6278
2013-07-24 13:50:00,206.34,206.91,206.29,206.91,20301.8130496146,206.34,206.91,206.29,206.91,20301.813
2013-07-24 13:55:00,206.93,207.49,206.81,207.49,26055.802844425143,206.93,207.49,206.81,207.49,26055.8028
2013-07-24 14:00:00,207.53,207.58,207.16,207.26,20301.8130496146,207.53,207.58,207.16,207.26,20301.813
2013-07-24 14:05:00,207.36,207.71,207.27,207.39,12159.374660731732,207.36,207.71,207.27,207.39,12159.3747
2013-07-24 14:10:00,207.39,207.43,206.92,207.37,6296.819020736077,207.39,207.43,206.92,207.37,6296.819
2013-07-24 14:15:00,207.33,207.39,207.09,207.3,19541.85213331886,207.33,207.39,207.09,207.3,19541.8521
2013-07-24 14:20:00,207.3,207.35,206.93,207.18,10965.150363695582,207.3,207.35,206.93,207.18,10965.1504
2013-07-24 14:25:00,207.1,207.19,206.87,207.09,11507.979589621104,207.1,207.19,206.87,207.09,11507.9796
2013-07-24 14:30:00,207.1,207.28,206.97,207.07,20736.07643035501,207.1,207.28,206.97,207.07,20736.0764
2013-07-24 14:35:00,207.02,207.21,206.97,207.07,8793.833459993486,207.02,207.21,206.97,207.07,8793.8335
2013-07-24 14:40:00,207.04,207.17,206.97,207.07,7382.477472587125,207.04,207.17,206.97,207.07,7382.4775
2013-07-24 14:45:00,207.03,207.25,206.98,207.12,21061.773965910324,207.03,207.25,206.98,207.12,21061.774
2013-07-24 14:50:00,207.15,207.43,207.04,207.4,14113.55987406362,207.15,207.43,207.04,207.4,14113.5599
2013-07-24 14:55:00,207.44,207.52,207.33,207.46,17370.535229616762,207.44,207.52,207.33,207.46,17370.5352
2013-07-24 15:00:00,207.46,207.46,207.16,207.27,14330.69156443383,207.46,207.46,207.16,207.27,14330.6916
2013-07-24 15:05:00,207.32,207.58,207.16,207.58,16067.745087395506,207.32,207.58,207.16,207.58,16067.7451
2013-07-24 15:10:00,207.58,207.7,207.36,207.45,23341.65671479753,207.58,207.7,207.36,207.45,23341.6567
2013-07-24 15:15:00,207.37,207.56,207.37,207.39,22255.99826294648,207.37,207.56,207.37,207.39,22255.9983
2013-07-24 15:20:00,207.25,207.59,207.25,207.42,38540.87504071219,207.25,207.59,207.25,207.42,38540.875
2013-07-24 15:25:00,207.5,207.62,207.25,207.57,18564.75952665292,207.5,207.62,207.25,207.57,18564.7595
2013-07-24 15:30:00,207.53,207.54,206.8,206.9,44620.562371078064,207.53,207.54,206.8,206.9,44620.5624
2013-07-24 15:35:00,206.92,207.37,206.89,207.27,12050.80881554663,206.92,207.37,206.89,207.27,12050.8088
2013-07-24 15:40:00,207.3,208.09,207.3,208.04,43317.7722288568,207.3,208.09,207.3,208.04,43317.7722
2013-07-24 15:45:00,207.98,208.17,207.57,208.06,44511.99652589296,207.98,208.17,207.57,208.06,44511.9965
2013-07-24 15:50:00,208.02,208.44,207.82,208.43,85441.32016067745,208.02,208.44,207.82,208.43,85441.3202
2013-07-24 15:55:00,208.36,209.06,207.86,208.87,143089.7839539681,208.36,209.06,207.86,208.87,143089.784
2013-07-25 09:30:00,214.17,215.51,204.67,205.13,264357.8330257301,214.17,215.51,204.67,205.13,264357.833
2013-07-25 09:35:00,205.88,212.6,205.42,208.4,108457.27933991968,205.88,212.6,205.42,208.4,108457.2793
2013-07-25 09:40:00,208.35,209.73,207.5,208.54,69373.57507328194,208.35,209.73,207.5,208.54,69373.5751
2013-07-25 09:45:00,208.78,210.04,208.57,210.04,62316.79513625014,208.78,210.04,208.57,210.04,62316.7951
2013-07-25 09:50:00,210.05,212.1,209.9,211.39,92063.83671696884,210.05,212.1,209.9,211.39,92063.8367
2013-07-25 09:55:00,211.83,213.66,211.46,212.63,106503.09412658778,211.83,213.66,211.46,212.63,106503.0941
2013-07-25 10:00:00,212.64,213.75,212.39,213.2,137770.05753989794,212.64,213.75,212.39,213.2,137770.0575
2013-07-25 10:05:00,213.5,213.5,212.34,212.72,70676.3652155032,213.5,213.5,212.34,212.72,70676.3652
2013-07-25 10:10:00,212.78,213.22,211.71,212.32,36695.25567256541,212.78,213.22,211.71,212.32,36695.2557
2013-07-25 10:15:00,212.22,213.06,212.16,212.77,36478.1239821952,212.22,213.06,212.16,212.77,36478.124
2013-07-25 10:20:00,212.64,212.69,211.13,211.35,21821.73488220606,212.64,212.69,211.13,211.35,21821.7349
2013-07-25 10:25:00,211.48,212.05,211.39,211.94,23450.22255998263,211.48,212.05,211.39,211.94,23450.2226
2013-07-25 10:30:00,211.85,211.93,211.41,211.76,38106.61165997177,211.85,211.93,211.41,211.76,38106.6117
2013-07-25 10:35:00,211.77,211.92,210.73,211.72,24861.578547388992,211.77,211.92,210.73,211.72,24861.5785
2013-07-25 10:40:00,211.84,211.95,211.25,211.25,11507.979589621104,211.84,211.95,211.25,211.25,11507.9796
2013-07-25 10:45:00,211.47,211.81,210.43,210.43,13136.467267397677,211.47,211.81,210.43,210.43,13136.4673
2013-07-25 10:50:00,210.43,211.66,210.17,210.2,18890.45706220823,210.43,211.66,210.17,210.2,18890.4571
2013-07-25 10:55:00,210.4,210.4,209.61,209.97,8251.004234067963,210.4,210.4,209.61,209.97,8251.0042
2013-07-25 11:00:00,210.28,210.29,209.91,210.01,11290.847899250895,210.28,210.29,209.91,210.01,11290.8479
2013-07-25 11:05:00,209.86,209.96,208.7,209.67,22690.261643686896,209.86,209.96,208.7,209.67,22690.2616
2013-07-25 11:10:00,209.44,210.13,209.4,209.67,5753.989794810553,209.44,210.13,209.4,209.67,5753.9898
2013-07-25 11:15:00,209.62,210.08,208.99,209.83,5645.423949625448,209.62,210.08,208.99,209.83,5645.4239
2013-07-25 11:20:00,210.01,210.06,209.07,209.07,9988.05775702964,210.01,210.06,209.07,209.07,9988.0578
2013-07-25 11:25:00,209.11,210.01,209.06,209.98,9770.92606665943,209.11,210.01,209.06,209.98,9770.9261
2013-07-25 11:30:00,209.77,210.99,209.77,210.99,19216.154597763543,209.77,210.99,209.77,210.99,19216.1546
2013-07-25 11:35:00,210.98,211.5,210.46,210.46,9336.662685919013,210.98,211.5,210.46,210.46,9336.6627
2013-07-25 11:40:00,210.5,211.36,210.13,211.36,4016.936271848877,210.5,211.36,210.13,211.36,4016.9363
2013-07-25 11:45:00,211.01,211.68,211.01,211.26,7816.740853327544,211.01,211.68,211.01,211.26,7816.7409
2013-07-25 11:50:00,211.26,211.43,210.76,210.76,5319.726414070134,211.26,211.43,210.76,210.76,5319.7264
2013-07-25 11:55:00,210.96,211.09,210.75,210.9,10422.321137770055,210.96,211.09,210.75,210.9,10422.3211
2013-07-25 12:00:00,210.75,211.09,210.51,210.73,9770.92606665943,210.75,211.09,210.51,210.73,9770.9261
2013-07-25 12:05:00,210.74,210.83,210.57,210.83,1411.355987406362,210.74,210.83,210.57,210.83,1411.356
2013-07-25 12:10:00,210.75,210.87,210.49,210.56,8793.833459993486,210.75,210.87,210.49,210.56,8793.8335
2013-07-25 12:15:00,210.54,210.77,210.46,210.75,4016.936271848877,210.54,210.77,210.46,210.75,4016.9363
2013-07-25 12:20:00,210.97,211.14,210.6,211.07,8468.135924438173,210.97,211.14,210.6,211.07,8468.1359
2013-07-25 12:25:00,210.81,211.69,210.64,211.63,18564.75952665292,210.81,211.69,210.64,211.63,18564.7595
2013-07-25 12:30:00,211.36,211.84,211.05,211.77,5862.555639995658,211.36,211.84,211.05,211.77,5862.5556
2013-07-25 12:35:00,211.78,211.98,211.25,211.6,22798.827488872,211.78,211.98,211.25,211.6,22798.8275
2013-07-25 12:40:00,211.45,211.75,211.29,211.65,7056.77993703181,211.45,211.75,211.29,211.65,7056.7799
2013-07-25 12:45:00,211.57,211.84,211.36,211.76,8468.135924438173,211.57,211.84,211.36,211.76,8468.1359
2013-07-25 12:50:00,211.75,211.83,211.34,211.58,9553.79437628922,211.75,211.83,211.34,211.58,9553.7944
2013-07-25 12:55:00,211.59,211.75,211.32,211.32,13353.598957767888,211.59,211.75,211.32,211.32,13353.599
2013-07-25 13:00:00,211.56,211.71,211.39,211.56,22364.564108131584,211.56,211.71,211.39,211.56,22364.5641
2013-07-25 13:05:00,211.56,211.66,211.25,211.48,14113.55987406362,211.56,211.66,211.25,211.48,14113.5599
2013-07-25 13:10:00,211.56,211.66,211.37,211.39,12485.072196287048,211.56,211.66,211.37,211.39,12485.0722
2013-07-25 13:15:00,211.37,211.71,211.26,211.48,34415.37292367821,211.37,211.71,211.26,211.48,34415.3729
2013-07-25 13:20:00,211.47,211.58,210.67,210.84,24427.31516664857,211.47,211.58,210.67,210.84,24427.3152
2013-07-25 13:25:00,210.84,211.06,210.05,211.06,31809.792639235697,210.84,211.06,210.05,211.06,31809.7926
2013-07-25 13:30:00,211.13,211.13,210.43,210.5,80881.55466290306,211.13,211.13,210.43,210.5,80881.5547
2013-07-25 13:35:00,210.51,210.61,210.13,210.23,15633.481706655088,210.51,210.61,210.13,210.23,15633.4817
2013-07-25 13:40:00,210.26,210.81,210.2,210.77,24535.88101183368,210.26,210.81,210.2,210.77,24535.881
2013-07-25 13:45:00,211.04,211.04,210.76,210.93,6405.384865921182,211.04,211.04,210.76,210.93,6405.3849
2013-07-25 13:50:00,210.9,210.92,210.68,210.7,3582.6728911084574,210.9,210.92,210.68,210.7,3582.6729
2013-07-25 13:55:00,210.7,211.0,210.7,210.98,3256.975355553143,210.7,211.0,210.7,210.98,3256.9754
2013-07-25 14:00:00,210.93,211.39,210.88,211.04,12485.072196287048,210.93,211.39,210.88,211.04,12485.0722
2013-07-25 14:05:00,211.06,211.2,210.88,210.88,7273.91162740202,211.06,211.2,210.88,210.88,7273.9116
2013-07-25 14:10:00,210.93,210.94,210.4,210.87,16610.57431332103,210.93,210.94,210.4,210.87,16610.5743
2013-07-25 14:15:00,211.0,211.21,210.81,211.01,24101.61763109326,211.0,211.21,210.81,211.01,24101.6176
2013-07-25 14:20:00,211.01,211.05,210.74,210.78,12050.80881554663,211.01,211.05,210.74,210.78,12050.8088
2013-07-25 14:25:00,210.77,211.02,210.59,210.92,16936.271848876346,210.77,211.02,210.59,210.92,16936.2718
2013-07-25 14:30:00,210.92,211.19,210.79,210.92,6188.253175550972,210.92,211.19,210.79,210.92,6188.2532
2013-07-25 14:35:00,210.99,211.0,210.85,210.95,23667.35425035284,210.99,211.0,210.85,210.95,23667.3543
2013-07-25 14:40:00,210.94,210.98,210.88,210.95,25404.40777331452,210.94,210.98,210.88,210.95,25404.4078
2013-07-25 14:45:00,210.95,211.13,210.89,211.13,21061.773965910324,210.95,211.13,210.89,211.13,21061.774
2013-07-25 14:50:00,211.12,211.13,210.78,210.78,14330.69156443383,211.12,211.13,210.78,210.78,14330.6916
2013-07-25 14:55:00,210.89,210.92,210.46,210.75,15850.613397025296,210.89,210.92,210.46,210.75,15850.6134
2013-07-25 15:00:00,210.75,210.84,210.66,210.73,26055.802844425143,210.75,210.84,210.66,210.73,26055.8028
2013-07-25 15:05:00,210.74,211.3,210.7,211.0,32895.45109108675,210.74,211.3,210.7,211.0,32895.4511
2013-07-25 15:10:00,211.07,211.17,210.6,210.96,27792.85636738682,211.07,211.17,210.6,210.96,27792.8564
2013-07-25 15:15:00,210.9,210.97,210.54,210.64,23015.95917924221,210.9,210.97,210.54,210.64,23015.9592
2013-07-25 15:20:00,210.78,210.8,210.34,210.66,25187.276082944307,210.78,210.8,210.34,210.66,25187.2761
2013-07-25 15:25:00,210.63,210.85,210.6,210.7,10856.584518510475,210.63,210.85,210.6,210.7,10856.5845
2013-07-25 15:30:00,210.67,210.85,210.61,210.75,33872.54369775269,210.67,210.85,210.61,210.75,33872.5437
2013-07-25 15:35:00,210.7,210.88,210.55,210.87,33004.01693627185,210.7,210.88,210.55,210.87,33004.0169
2013-07-25 15:40:00,210.79,210.91,210.7,210.87,13679.296493323202,210.79,210.91,210.7,210.87,13679.2965
2013-07-25 15:45:00,210.84,210.84,210.32,210.5,46357.615894039736,210.84,210.84,210.32,210.5,46357.6159
2013-07-25 15:50:00,210.42,210.43,209.75,209.99,73824.77472587125,210.42,210.43,209.75,209.99,73824.7747
2013-07-25 15:55:00,209.95,210.14,208.88,209.49,108674.41103028988,209.95,210.14,208.88,209.49,108674.411
2013-07-26 09:30:00,208.17,209.79,200.95,202.14,99880.5775702964,208.17,209.79,200.95,202.14,99880.5776
2013-07-26 09:35:00,202.05,208.17,201.56,207.59,93258.061014005,202.05,208.17,201.56,207.59,93258.061
2013-07-26 09:40:00,207.6,208.08,204.61,205.31,49614.59124959288,207.6,208.08,204.61,205.31,49614.5912
2013-07-26 09:45:00,204.62,206.58,204.02,204.34,65899.4680273586,204.62,206.58,204.02,204.34,65899.468
2013-07-26 09:50:00,204.76,204.77,202.64,203.16,70133.53598957768,204.76,204.77,202.64,203.16,70133.536
2013-07-26 09:55:00,203.44,203.82,202.69,202.73,22473.12995331669,203.44,203.82,202.69,202.73,22473.13
2013-07-26 10:00:00,202.98,203.07,201.44,202.35,44729.12821626317,202.98,203.07,201.44,202.35,44729.1282
2013-07-26 10:05:00,202.36,202.48,201.71,202.06,31592.660948865487,202.36,202.48,201.71,202.06,31592.6609
2013-07-26 10:10:00,202.08,204.1,201.94,203.95,53522.96167625665,202.08,204.1,201.94,203.95,53522.9617
2013-07-26 10:15:00,204.02,204.02,203.15,203.26,18456.19368146781,204.02,204.02,203.15,203.26,18456.1937
2013-07-26 10:20:00,203.54,203.65,202.97,203.17,15307.784171099773,203.54,203.65,202.97,203.17,15307.7842
2013-07-26 10:25:00,203.22,203.22,202.64,202.74,26924.329605905983,203.22,203.22,202.64,202.74,26924.3296
2013-07-26 10:30:00,202.96,203.11,202.02,202.39,15416.350016284878,202.96,203.11,202.02,202.39,15416.35
2013-07-26 10:35:00,202.3,202.37,202.1,202.21,2931.277819997829,202.3,202.37,202.1,202.21,2931.2778
2013-07-26 10:40:00,202.21,202.95,202.13,202.8,16936.271848876346,202.21,202.95,202.13,202.8,16936.2718
2013-07-26 10:45:00,202.84,203.28,201.72,201.81,20953.20812072522,202.84,203.28,201.72,201.81,20953.2081
2013-07-26 10:50:00,201.9,202.18,201.72,202.08,13787.862338508306,201.9,202.18,201.72,202.08,13787.8623
2013-07-26 10:55:00,201.9,202.66,201.72,202.48,10205.189447399847,201.9,202.66,201.72,202.48,10205.1894
2013-07-26 11:00:00,202.34,202.84,201.94,202.33,12159.374660731732,202.34,202.84,201.94,202.33,12159.3747
2013-07-26 11:05:00,202.32,203.11,202.29,202.55,26055.802844425143,202.32,203.11,202.29,202.55,26055.8028
2013-07-26 11:10:00,202.76,203.47,202.52,203.39,23233.09086961242,202.76,203.47,202.52,203.39,23233.0909
2013-07-26 11:15:00,203.49,203.54,203.1,203.19,11399.413744436,203.49,203.54,203.1,203.19,11399.4137
2013-07-26 11:20:00,203.28,203.63,202.8,203.24,19867.549668874173,203.28,203.63,202.8,203.24,19867.5497
2013-07-26 11:25:00,203.39,203.78,203.35,203.47,9770.92606665943,203.39,203.78,203.35,203.47,9770.9261
2013-07-26 11:30:00,203.59,203.95,203.56,203.95,13570.730648138097,203.59,203.95,203.56,203.95,13570.7306
2013-07-26 11:35:00,203.93,204.58,203.89,204.45,7491.043317772229,203.93,204.58,203.89,204.45,7491.0433
2013-07-26 11:40:00,204.4,204.48,203.95,204.07,16176.31093258061,204.4,204.48,203.95,204.07,16176.3109
2013-07-26 11:45:00,203.93,205.15,203.93,204.58,53088.69829551623,203.93,205.15,203.93,204.58,53088.6983
2013-07-26 11:50:00,204.5,205.07,204.48,205.07,13787.862338508306,204.5,205.07,204.48,205.07,13787.8623
2013-07-26 11:55:00,205.3,205.55,205.2,205.41,9770.92606665943,205.3,205.55,205.2,205.41,9770.9261
2013-07-26 12:00:00,205.42,205.45,204.82,204.82,10313.755292584952,205.42,205.45,204.82,204.82,10313.7553
2013-07-26 12:05:00,204.94,205.04,204.39,204.4,10205.189447399847,204.94,205.04,204.39,204.4,10205.1894
2013-07-26 12:10:00,204.53,204.59,204.39,204.47,26707.197915535773,204.53,204.59,204.39,204.47,26707.1979
2013-07-26 12:15:00,204.54,204.78,204.4,204.48,5645.423949625448,204.54,204.78,204.4,204.48,5645.4239
2013-07-26 12:20:00,204.44,204.57,204.06,204.5,14547.82325480404,204.44,204.57,204.06,204.5,14547.8233
2013-07-26 12:25:00,204.59,205.12,204.43,205.12,3474.1070459233524,204.59,205.12,204.43,205.12,3474.107
2013-07-26 12:30:00,205.16,205.41,205.03,205.35,6188.253175550972,205.16,205.41,205.03,205.35,6188.2532
2013-07-26 12:35:00,205.38,205.41,205.06,205.09,11833.67712517642,205.38,205.41,205.06,205.09,11833.6771
2013-07-26 12:40:00,205.08,205.16,204.38,204.62,4451.199652589296,205.08,205.16,204.38,204.62,4451.1997
2013-07-26 12:45:00,204.62,204.62,204.3,204.33,6622.516556291391,204.62,204.62,204.3,204.33,6622.5166
2013-07-26 12:50:00,204.52,204.54,204.3,204.35,6296.819020736077,204.52,204.54,204.3,204.35,6296.819
2013-07-26 12:55:00,204.3,204.36,204.12,204.28,2931.277819997829,204.3,204.36,204.12,204.28,2931.2778
2013-07-26 13:00:00,204.25,204.92,204.12,204.64,11073.716208880687,204.25,204.92,204.12,204.64,11073.7162
2013-07-26 13:05:00,204.61,204.63,204.2,204.27,7491.043317772229,204.61,204.63,204.2,204.27,7491.0433
2013-07-26 13:10:00,204.43,204.87,204.37,204.87,6513.950711106286,204.43,204.87,204.37,204.87,6513.9507
2013-07-26 13:15:00,204.87,204.87,204.26,204.39,7925.306698512648,204.87,204.87,204.26,204.39,7925.3067
2013-07-26 13:20:00,204.4,204.73,204.26,204.73,6731.082401476496,204.4,204.73,204.26,204.73,6731.0824
2013-07-26 13:25:00,204.71,205.12,204.7,204.7,2931.277819997829,204.71,205.12,204.7,204.7,2931.2778
2013-07-26 13:30:00,204.72,204.8,204.59,204.6,4559.7654977744005,204.72,204.8,204.59,204.6,4559.7655
2013-07-26 13:35:00,204.58,204.81,204.46,204.8,5645.423949625448,204.58,204.81,204.46,204.8,5645.4239
2013-07-26 13:40:00,204.71,205.05,204.71,204.89,3582.6728911084574,204.71,205.05,204.71,204.89,3582.6729
2013-07-26 13:45:00,204.85,204.94,204.69,204.87,8142.438388882858,204.85,204.94,204.69,204.87,8142.4384
2013-07-26 13:50:00,204.83,204.98,204.83,204.86,2714.14612962762,204.83,204.98,204.83,204.86,2714.1461
2013-07-26 13:55:00,204.81,204.81,204.49,204.58,4994.02887851482,204.81,204.81,204.49,204.58,4994.0289
2013-07-26 14:00:00,204.71,204.93,204.61,204.8,3039.8436651829334,204.71,204.93,204.61,204.8,3039.8437
2013-07-26 14:05:00,204.79,205.03,204.78,204.8,11399.413744436,204.79,205.03,204.78,204.8,11399.4137
2013-07-26 14:10:00,204.8,205.29,204.68,205.13,7056.77993703181,204.8,205.29,204.68,205.13,7056.7799
2013-07-26 14:15:00,205.27,205.31,205.02,205.18,6731.082401476496,205.27,205.31,205.02,205.18,6731.0824
2013-07-26 14:20:00,205.13,205.13,204.57,204.6,4016.936271848877,205.13,205.13,204.57,204.6,4016.9363
2013-07-26 14:25:00,204.64,204.79,204.09,204.21,17696.232765172077,204.64,204.79,204.09,204.21,17696.2328
2013-07-26 14:30:00,204.05,204.39,204.04,204.36,12159.374660731732,204.05,204.39,204.04,204.36,12159.3747
2013-07-26 14:35:00,204.39,204.55,204.25,204.28,6622.516556291391,204.39,204.55,204.25,204.28,6622.5166
2013-07-26 14:40:00,204.41,204.89,204.29,204.62,6188.253175550972,204.41,204.89,204.29,204.62,6188.2532
2013-07-26 14:45:00,204.55,204.96,204.55,204.83,14547.82325480404,204.55,204.96,204.55,204.83,14547.8233
2013-07-26 14:50:00,204.88,205.16,204.8,205.07,7816.740853327544,204.88,205.16,204.8,205.07,7816.7409
2013-07-26 14:55:00,204.87,205.0,204.76,204.87,2388.448594072305,204.87,205.0,204.76,204.87,2388.4486
2013-07-26 15:00:00,204.77,204.85,204.36,204.45,8468.135924438173,204.77,204.85,204.36,204.45,8468.1359
2013-07-26 15:05:00,204.38,204.94,204.37,204.94,12810.769731842363,204.38,204.94,204.37,204.94,12810.7697
2013-07-26 15:10:00,204.94,205.18,204.78,204.8,8793.833459993486,204.94,205.18,204.78,204.8,8793.8335
2013-07-26 15:15:00,204.82,204.9,204.58,204.76,8033.872543697753,204.82,204.9,204.58,204.76,8033.8725
2013-07-26 15:20:00,204.68,204.89,204.5,204.63,13245.033112582782,204.68,204.89,204.5,204.63,13245.0331
2013-07-26 15:25:00,204.77,204.85,204.64,204.71,8251.004234067963,204.77,204.85,204.64,204.71,8251.0042
2013-07-26 15:30:00,204.84,204.84,204.59,204.74,8033.872543697753,204.84,204.84,204.59,204.74,8033.8725
2013-07-26 15:35:00,204.71,205.26,204.71,205.25,13027.901422212572,204.71,205.26,204.71,205.25,13027.9014
2013-07-26 15:40:00,205.18,205.5,204.99,205.25,17479.101074801867,205.18,205.5,204.99,205.25,17479.1011
2013-07-26 15:45:00,205.25,205.49,205.06,205.35,28769.948974052764,205.25,205.49,205.06,205.35,28769.949
2013-07-26 15:50:00,205.36,205.49,204.94,204.99,47009.010965150366,205.36,205.49,204.94,204.99,47009.011
2013-07-26 15:55:00,204.99,205.63,204.92,205.62,37455.21658886115,204.99,205.63,204.92,205.62,37455.2166
2013-07-29 09:30:00,204.36,206.43,202.19,202.94,45163.39159700358,204.36,206.43,202.19,202.94,45163.3916
2013-07-29 09:35:00,202.57,205.25,202.57,204.23,23993.05178590816,202.57,205.25,202.57,204.23,23993.0518
2013-07-29 09:40:00,204.23,204.42,202.64,203.28,23124.52502442732,204.23,204.42,202.64,203.28,23124.525
2013-07-29 09:45:00,203.14,203.76,202.84,203.35,15959.1792422104,203.14,203.76,202.84,203.35,15959.1792
2013-07-29 09:50:00,203.35,203.57,202.41,203.15,20410.37889479969,203.35,203.57,202.41,203.15,20410.3789
2013-07-29 09:55:00,203.11,203.13,202.2,202.25,16936.271848876346,203.11,203.13,202.2,202.25,16936.2718
2013-07-29 10:00:00,202.45,202.89,202.14,202.89,14330.69156443383,202.45,202.89,202.14,202.89,14330.6916
2013-07-29 10:05:00,202.92,203.89,202.92,203.5,20410.37889479969,202.92,203.89,202.92,203.5,20410.3789
2013-07-29 10:10:00,203.39,203.64,203.17,203.17,15742.04755184019,203.39,203.64,203.17,203.17,15742.0476
2013-07-29 10:15:00,203.11,203.48,202.52,202.96,14873.520790359353,203.11,203.48,202.52,202.96,14873.5208
2013-07-29 10:20:00,202.87,203.35,202.69,203.22,13353.598957767888,202.87,203.35,202.69,203.22,13353.599
2013-07-29 10:25:00,203.22,203.22,202.5,202.94,45163.39159700358,203.22,203.22,202.5,202.94,45163.3916
2013-07-29 10:30:00,202.95,202.95,201.83,202.2,15850.613397025296,202.95,202.95,201.83,202.2,15850.6134
2013-07-29 10:35:00,202.64,202.64,202.24,202.49,6079.687330365867,202.64,202.64,202.24,202.49,6079.6873
2013-07-29 10:40:00,202.47,202.47,202.03,202.03,13679.296493323202,202.47,202.47,202.03,202.03,13679.2965
2013-07-29 10:45:00,202.0,202.18,201.44,201.73,14656.389099989145,202.0,202.18,201.44,201.73,14656.3891
2013-07-29 10:50:00,201.6,202.2,201.43,201.96,11833.67712517642,201.6,202.2,201.43,201.96,11833.6771
2013-07-29 10:55:00,201.84,202.21,201.74,201.74,11833.67712517642,201.84,202.21,201.74,201.74,11833.6771
2013-07-29 11:00:00,201.85,202.11,201.67,201.67,13245.033112582782,201.85,202.11,201.67,201.67,13245.0331
2013-07-29 11:05:00,201.72,201.79,201.34,201.46,14222.125719248725,201.72,201.79,201.34,201.46,14222.1257
2013-07-29 11:10:00,201.56,201.67,201.12,201.44,8142.438388882858,201.56,201.67,201.12,201.44,8142.4384
2013-07-29 11:15:00,201.41,201.56,200.38,200.44,20301.8130496146,201.41,201.56,200.38,200.44,20301.813
2013-07-29 11:20:00,200.7,200.75,200.13,200.45,18890.45706220823,200.7,200.75,200.13,200.45,18890.4571
2013-07-29 11:25:00,200.35,200.36,199.89,200.24,15090.652480729565,200.35,200.36,199.89,200.24,15090.6525
2013-07-29 11:30:00,200.18,201.15,200.18,201.03,7816.740853327544,200.18,201.15,200.18,201.03,7816.7409
2013-07-29 11:35:00,200.68,201.13,200.62,200.72,10748.018673325372,200.68,201.13,200.62,200.72,10748.0187
2013-07-29 11:40:00,200.75,200.92,200.57,200.65,6731.082401476496,200.75,200.92,200.57,200.65,6731.0824
2013-07-29 11:45:00,200.66,200.97,200.45,200.85,11833.67712517642,200.66,200.97,200.45,200.85,11833.6771
2013-07-29 11:50:00,200.85,201.09,200.53,200.81,57757.02963847574,200.85,201.09,200.53,200.81,57757.0296
2013-07-29 11:55:00,200.98,201.35,200.7,201.22,7165.345782216915,200.98,201.35,200.7,201.22,7165.3458
2013-07-29 12:00:00,201.32,201.5,201.24,201.26,9119.5309955488,201.32,201.5,201.24,201.26,9119.531
2013-07-29 12:05:00,201.09,201.4,201.08,201.19,8251.004234067963,201.09,201.4,201.08,201.19,8251.0042
2013-07-29 12:10:00,201.33,201.33,200.81,200.98,8359.570079253068,201.33,201.33,200.81,200.98,8359.5701
2013-07-29 12:15:00,200.75,200.9,200.65,200.65,4885.463033329715,200.75,200.9,200.65,200.65,4885.463
2013-07-29 12:20:00,200.76,200.76,200.36,200.42,21387.47150146564,200.76,200.76,200.36,200.42,21387.4715
2013-07-29 12:25:00,200.38,200.52,200.14,200.14,55042.88350884812,200.38,200.52,200.14,200.14,55042.8835
2013-07-29 12:30:00,200.11,200.62,200.11,200.62,17913.364455542287,200.11,200.62,200.11,200.62,17913.3645
2013-07-29 12:35:00,200.62,201.24,200.57,201.21,18130.496145912497,200.62,201.24,200.57,201.21,18130.4961
2013-07-29 12:40:00,200.92,201.2,200.6,201.09,10205.189447399847,200.92,201.2,200.6,201.09,10205.1894
2013-07-29 12:45:00,200.93,201.15,200.77,200.81,5211.160568885029,200.93,201.15,200.77,200.81,5211.1606
2013-07-29 12:50:00,200.82,200.98,200.68,200.68,7273.91162740202,200.82,200.98,200.68,200.68,7273.9116
2013-07-29 12:55:00,200.51,201.02,200.51,200.98,5862.555639995658,200.51,201.02,200.51,200.98,5862.5556
2013-07-29 13:00:00,200.97,200.98,200.27,200.27,22255.99826294648,200.97,200.98,200.27,200.27,22255.9983
2013-07-29 13:05:00,200.34,201.02,200.34,200.97,8793.833459993486,200.34,201.02,200.34,200.97,8793.8335
2013-07-29 13:10:00,200.66,200.91,200.0,200.69,20084.681359244383,200.66,200.91,200.0,200.69,20084.6814
2013-07-29 13:15:00,200.68,201.06,200.28,200.85,8902.399305178591,200.68,201.06,200.28,200.85,8902.3993
2013-07-29 13:20:00,200.86,200.86,200.12,200.13,40277.92856367387,200.86,200.86,200.12,200.13,40277.9286
2013-07-29 13:25:00,200.13,200.46,199.71,200.05,21821.73488220606,200.13,200.46,199.71,200.05,21821.7349
2013-07-29 13:30:00,200.09,200.37,200.07,200.23,9770.92606665943,200.09,200.37,200.07,200.23,9770.9261
2013-07-29 13:35:00,200.25,200.32,199.87,200.16,6731.082401476496,200.25,200.32,199.87,200.16,6731.0824
2013-07-29 13:40:00,200.12,200.28,199.63,199.88,20844.642275540114,200.12,200.28,199.63,199.88,20844.6423
2013-07-29 13:45:00,199.92,200.14,199.42,199.49,31158.39756812507,199.92,200.14,199.42,199.49,31158.3976
2013-07-29 13:50:00,199.68,200.09,199.59,200.09,7165.345782216915,199.68,200.09,199.59,200.09,7165.3458
2013-07-29 13:55:00,199.97,200.39,199.92,200.26,15633.481706655088,199.97,200.39,199.92,200.26,15633.4817
2013-07-29 14:00:00,200.37,200.39,199.65,200.06,21170.33981109543,200.37,200.39,199.65,200.06,21170.3398
2013-07-29 14:05:00,200.06,200.5,199.77,199.81,19976.11551405928,200.06,200.5,199.77,199.81,19976.1155
2013-07-29 14:10:00,199.88,200.04,199.44,199.92,16719.140158506136,199.88,200.04,199.44,199.92,16719.1402
2013-07-29 14:15:00,199.73,200.24,199.7,200.11,9119.5309955488,199.73,200.24,199.7,200.11,9119.531
2013-07-29 14:20:00,200.16,200.3,199.65,200.15,12159.374660731732,200.16,200.3,199.65,200.15,12159.3747
2013-07-29 14:25:00,200.15,200.25,200.03,200.16,7708.175008142439,200.15,200.25,200.03,200.16,7708.175
2013-07-29 14:30:00,200.14,200.79,200.14,200.7,9228.096840733906,200.14,200.79,200.14,200.7,9228.0968
2013-07-29 14:35:00,200.66,200.76,200.45,200.72,6296.819020736077,200.66,200.76,200.45,200.72,6296.819
2013-07-29 14:40:00,200.71,201.22,200.71,201.11,14547.82325480404,200.71,201.22,200.71,201.11,14547.8233
2013-07-29 14:45:00,201.12,201.33,200.87,201.1,10205.189447399847,201.12,201.33,200.87,201.1,10205.1894
2013-07-29 14:50:00,201.21,201.39,201.05,201.39,5753.989794810553,201.21,201.39,201.05,201.39,5753.9898
2013-07-29 14:55:00,201.23,201.48,201.05,201.09,12376.506351101943,201.23,201.48,201.05,201.09,12376.5064
2013-07-29 15:00:00,201.09,201.11,200.04,200.34,19107.58875257844,201.09,201.11,200.04,200.34,19107.5888
2013-07-29 15:05:00,200.36,200.45,199.9,199.93,11290.847899250895,200.36,200.45,199.9,199.93,11290.8479
2013-07-29 15:10:00,199.97,200.25,199.96,200.0,12159.374660731732,199.97,200.25,199.96,200.0,12159.3747
2013-07-29 15:15:00,199.98,200.08,199.51,199.53,18890.45706220823,199.98,200.08,199.51,199.53,18890.4571
2013-07-29 15:20:00,199.53,199.61,199.42,199.46,20736.07643035501,199.53,199.61,199.42,199.46,20736.0764
2013-07-29 15:25:00,199.45,199.73,199.37,199.62,40603.62609922919,199.45,199.73,199.37,199.62,40603.6261
2013-07-29 15:30:00,199.56,199.69,199.42,199.51,15416.350016284878,199.56,199.69,199.42,199.51,15416.35
2013-07-29 15:35:00,199.54,199.99,199.52,199.81,23450.22255998263,199.54,199.99,199.52,199.81,23450.2226
2013-07-29 15:40:00,199.81,200.0,199.64,199.69,23775.920095537946,199.81,200.0,199.64,199.69,23775.9201
2013-07-29 15:45:00,199.66,199.97,199.66,199.93,24753.012702203887,199.66,199.97,199.66,199.93,24753.0127
2013-07-29 15:50:00,199.92,199.94,199.35,199.35,55694.27857995874,199.92,199.94,199.35,199.35,55694.2786
2013-07-29 15:55:00,199.34,199.66,198.92,198.92,80772.98881771795,199.34,199.66,198.92,198.92,80772.9888
2013-07-30 09:30:00,199.86,200.79,199.69,200.79,42774.94300293128,199.86,200.79,199.69,200.79,42774.943
2013-07-30 09:35:00,200.79,200.79,199.74,200.03,19433.28628813376,200.79,200.79,199.74,200.03,19433.2863
2013-07-30 09:40:00,199.9,200.18,199.13,199.45,18781.891217023127,199.9,200.18,199.13,199.45,18781.8912
2013-07-30 09:45:00,199.45,200.27,199.24,199.81,85224.18847030724,199.45,200.27,199.24,199.81,85224.1885
2013-07-30 09:50:00,199.86,200.27,198.42,198.58,38649.4408858973,199.86,200.27,198.42,198.58,38649.4409
2013-07-30 09:55:00,198.57,198.7,197.31,197.69,45163.39159700358,198.57,198.7,197.31,197.69,45163.3916
2013-07-30 10:00:00,197.88,199.28,197.82,198.95,29095.64650960808,197.88,199.28,197.82,198.95,29095.6465
2013-07-30 10:05:00,199.1,199.24,197.85,197.85,37129.51905330584,199.1,199.24,197.85,197.85,37129.5191
2013-07-30 10:10:00,197.9,199.14,197.63,199.0,17696.232765172077,197.9,199.14,197.63,199.0,17696.2328
2013-07-30 10:15:00,199.14,199.14,198.06,198.3,13462.164802952992,199.14,199.14,198.06,198.3,13462.1648
2013-07-30 10:20:00,198.3,199.05,198.08,198.72,12919.335577027468,198.3,199.05,198.08,198.72,12919.3356
2013-07-30 10:25:00,198.74,199.08,197.86,197.87,27358.592986646403,198.74,199.08,197.86,197.87,27358.593
2013-07-30 10:30:00,198.13,199.24,198.03,198.2,13896.42818369341,198.13,199.24,198.03,198.2,13896.4282
2013-07-30 10:35:00,198.42,198.64,198.18,198.29,10313.755292584952,198.42,198.64,198.18,198.29,10313.7553
2013-07-30 10:40:00,198.43,198.96,198.29,198.78,53197.264140701336,198.43,198.96,198.29,198.78,53197.2641
2013-07-30 10:45:00,198.89,199.0,198.16,198.29,19324.72044294865,198.89,199.0,198.16,198.29,19324.7204
2013-07-30 10:50:00,198.24,198.89,198.1,198.75,7165.345782216915,198.24,198.89,198.1,198.75,7165.3458
2013-07-30 10:55:00,198.7,198.94,198.06,198.09,17153.403539246552,198.7,198.94,198.06,198.09,17153.4035
2013-07-30 11:00:00,198.3,198.3,197.59,197.96,13245.033112582782,198.3,198.3,197.59,197.96,13245.0331
2013-07-30 11:05:00,197.83,198.59,197.83,198.31,25078.7102377592,197.83,198.59,197.83,198.31,25078.7102
2013-07-30 11:10:00,198.29,198.48,197.85,197.95,16393.44262295082,198.29,198.48,197.85,197.95,16393.4426
2013-07-30 11:15:00,197.84,198.08,197.7,197.81,14113.55987406362,197.84,198.08,197.7,197.81,14113.5599
2013-07-30 11:20:00,197.93,198.17,197.81,198.06,23558.788405167736,197.93,198.17,197.81,198.06,23558.7884
2013-07-30 11:25:00,198.0,198.13,197.83,198.02,20084.681359244383,198.0,198.13,197.83,198.02,20084.6814
2013-07-30 11:30:00,198.04,198.36,197.87,198.31,37238.08489849094,198.04,198.36,197.87,198.31,37238.0849
2013-07-30 11:35:00,198.41,199.1,198.34,198.5,26598.632070350668,198.41,199.1,198.34,198.5,26598.6321
2013-07-30 11:40:00,198.9,199.33,198.8,199.33,12159.374660731732,198.9,199.33,198.8,199.33,12159.3747
2013-07-30 11:45:00,199.33,199.33,198.81,198.93,12702.203886657258,199.33,199.33,198.81,198.93,12702.2039
2013-07-30 11:50:00,198.86,199.1,198.66,198.91,18130.496145912497,198.86,199.1,198.66,198.91,18130.4961
2013-07-30 11:55:00,198.95,199.06,198.78,199.01,11507.979589621104,198.95,199.06,198.78,199.01,11507.9796
2013-07-30 12:00:00,199.0,199.19,198.7,198.91,22364.564108131584,199.0,199.19,198.7,198.91,22364.5641
2013-07-30 12:05:00,198.91,199.08,198.68,198.87,23341.65671479753,198.91,199.08,198.68,198.87,23341.6567
2013-07-30 12:10:00,198.99,198.99,198.7,198.79,11073.716208880687,198.99,198.99,198.7,198.79,11073.7162
2013-07-30 12:15:00,198.85,199.09,198.69,198.79,13896.42818369341,198.85,199.09,198.69,198.79,13896.4282
2013-07-30 12:20:00,198.91,199.08,198.8,198.92,11073.716208880687,198.91,199.08,198.8,198.92,11073.7162
2013-07-30 12:25:00,198.92,199.0,198.45,198.79,21496.037346650744,198.92,199.0,198.45,198.79,21496.0373
2013-07-30 12:30:00,198.83,199.13,198.77,198.88,23993.05178590816,198.83,199.13,198.77,198.88,23993.0518
2013-07-30 12:35:00,198.85,199.06,198.85,199.02,6839.648246661601,198.85,199.06,198.85,199.02,6839.6482
2013-07-30 12:40:00,199.02,199.47,198.65,199.45,22473.12995331669,199.02,199.47,198.65,199.45,22473.13
2013-07-30 12:45:00,199.46,199.88,199.43,199.79,15307.784171099773,199.46,199.88,199.43,199.79,15307.7842
2013-07-30 12:50:00,199.77,199.77,199.28,199.74,7273.91162740202,199.77,199.77,199.28,199.74,7273.9116
2013-07-30 12:55:00,199.76,199.88,199.44,199.87,7056.77993703181,199.76,199.88,199.44,199.87,7056.7799
2013-07-30 13:00:00,199.86,200.55,199.79,200.47,20844.642275540114,199.86,200.55,199.79,200.47,20844.6423
2013-07-30 13:05:00,200.4,200.49,200.33,200.49,9988.05775702964,200.4,200.49,200.33,200.49,9988.0578
2013-07-30 13:10:00,200.44,200.44,199.78,199.78,8142.438388882858,200.44,200.44,199.78,199.78,8142.4384
2013-07-30 13:15:00,199.75,199.75,198.91,199.07,7165.345782216915,199.75,199.75,198.91,199.07,7165.3458
2013-07-30 13:20:00,199.14,199.51,199.11,199.51,8468.135924438173,199.14,199.51,199.11,199.51,8468.1359
2013-07-30 13:25:00,199.6,199.6,199.22,199.37,14982.086635544458,199.6,199.6,199.22,199.37,14982.0866
2013-07-30 13:30:00,199.34,199.36,198.75,198.85,14656.389099989145,199.34,199.36,198.75,198.85,14656.3891
2013-07-30 13:35:00,198.85,199.07,198.8,198.85,13570.730648138097,198.85,199.07,198.8,198.85,13570.7306
2013-07-30 13:40:00,198.77,198.77,197.88,198.29,10530.886982955162,198.77,198.77,197.88,198.29,10530.887
2013-07-30 13:45:00,198.26,199.01,198.26,198.86,5536.858104440344,198.26,199.01,198.26,198.86,5536.8581
2013-07-30 13:50:00,199.04,199.17,198.55,198.63,10965.150363695582,199.04,199.17,198.55,198.63,10965.1504
2013-07-30 13:55:00,198.61,198.76,198.45,198.68,8793.833459993486,198.61,198.76,198.45,198.68,8793.8335
2013-07-30 14:00:00,198.62,199.17,198.54,199.17,10313.755292584952,198.62,199.17,198.54,199.17,10313.7553
2013-07-30 14:05:00,199.14,200.12,198.73,199.21,28118.55390294213,199.14,200.12,198.73,199.21,28118.5539
2013-07-30 14:10:00,199.23,200.25,199.17,200.04,23993.05178590816,199.23,200.25,199.17,200.04,23993.0518
2013-07-30 14:15:00,200.06,200.14,198.68,198.93,16176.31093258061,200.06,200.14,198.68,198.93,16176.3109
2013-07-30 14:20:00,198.89,199.06,198.46,198.46,12810.769731842363,198.89,199.06,198.46,198.46,12810.7697
2013-07-30 14:25:00,198.46,199.43,198.46,199.39,19650.417978503963,198.46,199.43,198.46,199.39,19650.418
2013-07-30 14:30:00,199.44,199.7,198.7,198.75,13027.901422212572,199.44,199.7,198.7,198.75,13027.9014
2013-07-30 14:35:00,198.73,199.29,198.73,199.26,5428.292259255239,198.73,199.29,198.73,199.26,5428.2923
2013-07-30 14:40:00,199.27,199.43,198.96,199.03,14656.389099989145,199.27,199.43,198.96,199.03,14656.3891
2013-07-30 14:45:00,199.06,199.13,198.33,198.45,16936.271848876346,199.06,199.13,198.33,198.45,16936.2718
2013-07-30 14:50:00,198.4,198.92,198.07,198.83,11942.242970361523,198.4,198.92,198.07,198.83,11942.243
2013-07-30 14:55:00,198.84,198.99,198.64,198.8,25947.23699924004,198.84,198.99,198.64,198.8,25947.237
2013-07-30 15:00:00,198.88,199.09,198.81,198.86,21061.773965910324,198.88,199.09,198.81,198.86,21061.774
2013-07-30 15:05:00,198.83,199.54,198.83,199.19,26164.368689610248,198.83,199.54,198.83,199.19,26164.3687
2013-07-30 15:10:00,199.26,199.29,198.83,199.22,22255.99826294648,199.26,199.29,198.83,199.22,22255.9983
2013-07-30 15:15:00,199.27,199.42,199.13,199.13,11290.847899250895,199.27,199.42,199.13,199.13,11290.8479
2013-07-30 15:20:00,199.15,199.39,198.95,199.36,23341.65671479753,199.15,199.39,198.95,199.36,23341.6567
2013-07-30 15:25:00,199.4,199.7,199.32,199.57,11290.847899250895,199.4,199.7,199.32,199.57,11290.8479
2013-07-30 15:30:00,199.63,200.12,199.63,200.1,13245.033112582782,199.63,200.12,199.63,200.1,13245.0331
2013-07-30 15:35:00,200.2,200.48,200.09,200.22,20084.681359244383,200.2,200.48,200.09,200.22,20084.6814
2013-07-30 15:40:00,200.23,200.55,199.94,199.96,28552.817283682554,200.23,200.55,199.94,199.96,28552.8173
2013-07-30 15:45:00,199.9,200.16,199.88,200.11,32895.45109108675,199.9,200.16,199.88,200.11,32895.4511
2013-07-30 15:50:00,200.09,200.09,199.63,199.94,40495.06025404408,200.09,200.09,199.63,199.94,40495.0603
2013-07-30 15:55:00,199.93,200.15,199.82,199.82,46031.91835848442,199.93,200.15,199.82,199.82,46031.9184
2013-07-31 09:30:00,200.34,201.67,199.9,200.07,53848.659211811966,200.34,201.67,199.9,200.07,53848.6592
2013-07-31 09:35:00,200.68,201.23,200.46,201.23,17261.969384431657,200.68,201.23,200.46,201.23,17261.9694
2013-07-31 09:40:00,201.03,201.22,199.01,199.56,69265.00922809684,201.03,201.22,199.01,199.56,69265.0092
2013-07-31 09:45:00,199.22,200.33,199.22,199.76,15742.04755184019,199.22,200.33,199.22,199.76,15742.0476
2013-07-31 09:50:00,199.57,200.29,199.33,200.29,35501.03137552926,199.57,200.29,199.33,200.29,35501.0314
2013-07-31 09:55:00,200.17,200.24,199.77,199.94,11399.413744436,200.17,200.24,199.77,199.94,11399.4137
2013-07-31 10:00:00,200.12,200.8,200.08,200.56,77298.8817717946,200.12,200.8,200.08,200.56,77298.8818
2013-07-31 10:05:00,200.78,201.2,200.54,201.16,22473.12995331669,200.78,201.2,200.54,201.16,22473.13
2013-07-31 10:10:00,201.21,201.98,201.19,201.73,30398.43665182933,201.21,201.98,201.19,201.73,30398.4367
2013-07-31 10:15:00,201.88,202.26,201.54,201.6,11616.54543480621,201.88,202.26,201.54,201.6,11616.5454
2013-07-31 10:20:00,201.61,201.61,200.54,200.98,18781.891217023127,201.61,201.61,200.54,200.98,18781.8912
2013-07-31 10:25:00,200.92,201.98,200.92,201.98,5428.292259255239,200.92,201.98,200.92,201.98,5428.2923
2013-07-31 10:30:00,201.91,202.02,201.65,201.78,9119.5309955488,201.91,202.02,201.65,201.78,9119.531
2013-07-31 10:35:00,201.72,202.89,201.62,202.61,28552.817283682554,201.72,202.89,201.62,202.61,28552.8173
2013-07-31 10:40:00,202.72,202.89,202.18,202.18,18239.0619910976,202.72,202.89,202.18,202.18,18239.062
2013-07-31 10:45:00,202.11,202.56,202.1,202.26,7273.91162740202,202.11,202.56,202.1,202.26,7273.9116
2013-07-31 10:50:00,202.13,202.54,202.13,202.42,7491.043317772229,202.13,202.54,202.13,202.42,7491.0433
2013-07-31 10:55:00,202.57,202.98,202.4,202.96,13136.467267397677,202.57,202.98,202.4,202.96,13136.4673
2013-07-31 11:00:00,202.87,203.03,202.61,202.7,7599.609162957334,202.87,203.03,202.61,202.7,7599.6092
2013-07-31 11:05:00,202.71,203.05,202.64,202.98,7599.609162957334,202.71,203.05,202.64,202.98,7599.6092
2013-07-31 11:10:00,203.05,203.07,202.61,202.73,9228.096840733906,203.05,203.07,202.61,202.73,9228.0968
2013-07-31 11:15:00,202.72,202.92,202.52,202.8,13245.033112582782,202.72,202.92,202.52,202.8,13245.0331
2013-07-31 11:20:00,202.88,202.95,202.72,202.82,7491.043317772229,202.88,202.95,202.72,202.82,7491.0433
2013-07-31 11:25:00,202.91,203.19,202.89,202.95,4994.02887851482,202.91,203.19,202.89,202.95,4994.0289
2013-07-31 11:30:00,202.72,202.95,202.72,202.92,4451.199652589296,202.72,202.95,202.72,202.92,4451.1997
2013-07-31 11:35:00,202.82,202.96,202.61,202.68,10313.755292584952,202.82,202.96,202.61,202.68,10313.7553
2013-07-31 11:40:00,202.67,203.11,202.63,202.95,11833.67712517642,202.67,203.11,202.63,202.95,11833.6771
2013-07-31 11:45:00,202.95,202.99,202.92,202.95,2714.14612962762,202.95,202.99,202.92,202.95,2714.1461
2013-07-31 11:50:00,202.95,203.39,202.93,203.39,7273.91162740202,202.95,203.39,202.93,203.39,7273.9116
2013-07-31 11:55:00,203.38,203.74,203.34,203.72,7165.345782216915,203.38,203.74,203.34,203.72,7165.3458
2013-07-31 12:00:00,203.62,203.62,203.1,203.15,14222.125719248725,203.62,203.62,203.1,203.15,14222.1257
2013-07-31 12:05:00,203.08,203.17,202.88,203.13,10748.018673325372,203.08,203.17,202.88,203.13,10748.0187
2013-07-31 12:10:00,203.14,203.55,203.1,203.55,11507.979589621104,203.14,203.55,203.1,203.55,11507.9796
2013-07-31 12:15:00,203.47,204.19,203.24,204.19,18999.022907393333,203.47,204.19,203.24,204.19,18999.0229
2013-07-31 12:20:00,204.21,204.21,203.5,203.58,12810.769731842363,204.21,204.21,203.5,203.58,12810.7697
2013-07-31 12:25:00,203.73,203.95,203.55,203.95,6188.253175550972,203.73,203.95,203.55,203.95,6188.2532
2013-07-31 12:30:00,203.89,203.89,203.64,203.85,6188.253175550972,203.89,203.89,203.64,203.85,6188.2532
2013-07-31 12:35:00,203.84,203.91,203.62,203.75,6622.516556291391,203.84,203.91,203.62,203.75,6622.5166
2013-07-31 12:40:00,203.67,203.78,203.54,203.54,4885.463033329715,203.67,203.78,203.54,203.54,4885.463
2013-07-31 12:45:00,203.6,203.62,203.29,203.4,6188.253175550972,203.6,203.62,203.29,203.4,6188.2532
2013-07-31 12:50:00,203.43,203.43,203.29,203.34,5211.160568885029,203.43,203.43,203.29,203.34,5211.1606
2013-07-31 12:55:00,203.25,203.44,203.15,203.31,6405.384865921182,203.25,203.44,203.15,203.31,6405.3849
2013-07-31 13:00:00,203.43,203.54,203.25,203.48,14656.389099989145,203.43,203.54,203.25,203.48,14656.3891
2013-07-31 13:05:00,203.45,203.45,202.99,203.06,7273.91162740202,203.45,203.45,202.99,203.06,7273.9116
2013-07-31 13:10:00,203.06,203.06,202.72,202.72,5319.726414070134,203.06,203.06,202.72,202.72,5319.7264
2013-07-31 13:15:00,202.73,202.89,202.72,202.87,3691.2387362935615,202.73,202.89,202.72,202.87,3691.2387
2013-07-31 13:20:00,202.84,202.88,202.49,202.57,7056.77993703181,202.84,202.88,202.49,202.57,7056.7799
2013-07-31 13:25:00,202.57,202.83,202.49,202.63,6188.253175550972,202.57,202.83,202.49,202.63,6188.2532
2013-07-31 13:30:00,202.64,202.77,202.6,202.61,5971.121485180763,202.64,202.77,202.6,202.61,5971.1215
2013-07-31 13:35:00,202.55,202.59,202.37,202.54,7273.91162740202,202.55,202.59,202.37,202.54,7273.9116
2013-07-31 13:40:00,202.55,202.55,202.2,202.32,5536.858104440344,202.55,202.55,202.2,202.32,5536.8581
2013-07-31 13:45:00,202.37,202.37,202.07,202.11,4776.89718814461,202.37,202.37,202.07,202.11,4776.8972
2013-07-31 13:50:00,202.14,202.35,202.14,202.31,1737.0535229616762,202.14,202.35,202.14,202.31,1737.0535
2013-07-31 13:55:00,202.36,202.61,202.31,202.45,13027.901422212572,202.36,202.61,202.31,202.45,13027.9014
2013-07-31 14:00:00,202.47,203.13,202.45,203.03,17913.364455542287,202.47,203.13,202.45,203.03,17913.3645
2013-07-31 14:05:00,203.05,203.05,202.28,202.71,4668.3313429595055,203.05,203.05,202.28,202.71,4668.3313
2013-07-31 14:10:00,202.55,202.8,202.45,202.51,7599.609162957334,202.55,202.8,202.45,202.51,7599.6092
2013-07-31 14:15:00,202.75,202.76,201.92,202.48,8468.135924438173,202.75,202.76,201.92,202.48,8468.1359
2013-07-31 14:20:00,202.49,202.78,202.44,202.69,5536.858104440344,202.49,202.78,202.44,202.69,5536.8581
2013-07-31 14:25:00,202.69,202.79,202.49,202.49,5645.423949625448,202.69,202.79,202.49,202.49,5645.4239
2013-07-31 14:30:00,202.65,202.98,202.55,202.64,21170.33981109543,202.65,202.98,202.55,202.64,21170.3398
2013-07-31 14:35:00,202.6,202.91,202.52,202.67,5862.555639995658,202.6,202.91,202.52,202.67,5862.5556
2013-07-31 14:40:00,202.81,202.96,202.56,202.56,4994.02887851482,202.81,202.96,202.56,202.56,4994.0289
2013-07-31 14:45:00,202.69,202.84,202.43,202.53,9336.662685919013,202.69,202.84,202.43,202.53,9336.6627
2013-07-31 14:50:00,202.72,202.96,202.57,202.91,9445.228531104114,202.72,202.96,202.57,202.91,9445.2285
2013-07-31 14:55:00,202.94,202.95,202.21,202.26,5428.292259255239,202.94,202.95,202.21,202.26,5428.2923
2013-07-31 15:00:00,202.21,202.56,201.3,202.34,38975.13842145261,202.21,202.56,201.3,202.34,38975.1384
2013-07-31 15:05:00,202.19,202.63,202.0,202.0,7599.609162957334,202.19,202.63,202.0,202.0,7599.6092
2013-07-31 15:10:00,202.01,202.1,201.55,201.72,5319.726414070134,202.01,202.1,201.55,201.72,5319.7264
2013-07-31 15:15:00,201.77,201.83,201.51,201.67,11942.242970361523,201.77,201.83,201.51,201.67,11942.243
2013-07-31 15:20:00,201.67,202.02,201.6,201.98,12593.638041472152,201.67,202.02,201.6,201.98,12593.638
2013-07-31 15:25:00,201.98,202.49,201.98,202.18,15524.915861469985,201.98,202.49,201.98,202.18,15524.9159
2013-07-31 15:30:00,202.25,202.3,201.82,201.82,11833.67712517642,202.25,202.3,201.82,201.82,11833.6771
2013-07-31 15:35:00,201.81,202.0,201.58,201.94,16936.271848876346,201.81,202.0,201.58,201.94,16936.2718
2013-07-31 15:40:00,201.95,201.95,201.09,201.09,24753.012702203887,201.95,201.95,201.09,201.09,24753.0127
2013-07-31 15:45:00,201.18,201.19,200.7,200.73,22038.86657257627,201.18,201.19,200.7,200.73,22038.8666
2013-07-31 15:50:00,200.73,200.93,200.35,200.35,51568.77646292477,200.73,200.93,200.35,200.35,51568.7765
2013-07-31 15:55:00,200.4,201.24,200.39,200.85,59494.08316143741,200.4,201.24,200.39,200.85,59494.0832
2013-08-01 09:30:00,201.96,203.55,200.83,200.93,45380.52328737379,201.96,203.55,200.83,200.93,45380.5233
2013-08-01 09:35:00,200.86,202.84,200.86,202.29,13027.901422212572,200.86,202.84,200.86,202.29,13027.9014
2013-08-01 09:40:00,202.48,202.48,201.88,202.35,16067.745087395506,202.48,202.48,201.88,202.35,16067.7451
2013-08-01 09:45:00,202.37,202.37,200.94,200.94,150689.3931169254,202.37,202.37,200.94,200.94,150689.3931
2013-08-01 09:50:00,201.13,202.62,201.11,202.59,14764.95494517425,201.13,202.62,201.11,202.59,14764.9549
2013-08-01 09:55:00,202.43,203.17,202.38,202.64,34306.807078493104,202.43,203.17,202.38,202.64,34306.8071
2013-08-01 10:00:00,202.81,203.77,202.61,203.45,49288.89371403757,202.81,203.77,202.61,203.45,49288.8937
2013-08-01 10:05:00,203.56,203.56,202.64,202.84,48203.23526218652,203.56,203.56,202.64,202.84,48203.2353
2013-08-01 10:10:00,202.82,202.96,202.53,202.76,16719.140158506136,202.82,202.96,202.53,202.76,16719.1402
2013-08-01 10:15:00,202.85,203.17,202.64,202.86,54065.790902182176,202.85,203.17,202.64,202.86,54065.7909
2013-08-01 10:20:00,202.91,203.38,202.91,203.34,20844.642275540114,202.91,203.38,202.91,203.34,20844.6423
2013-08-01 10:25:00,203.37,203.56,203.22,203.55,6079.687330365867,203.37,203.56,203.22,203.55,6079.6873
2013-08-01 10:30:00,203.56,203.56,202.96,203.0,19758.98382368907,203.56,203.56,202.96,203.0,19758.9838
2013-08-01 10:35:00,203.0,203.6,202.97,203.53,15416.350016284878,203.0,203.6,202.97,203.53,15416.35
2013-08-01 10:40:00,203.59,203.66,203.26,203.56,26707.197915535773,203.59,203.66,203.26,203.56,26707.1979
2013-08-01 10:45:00,203.56,203.7,203.33,203.35,40169.36271848877,203.56,203.7,203.33,203.35,40169.3627
2013-08-01 10:50:00,203.36,203.36,202.58,202.6,6948.214091846705,203.36,203.36,202.58,202.6,6948.2141
2013-08-01 10:55:00,202.72,203.17,202.71,202.71,19976.11551405928,202.72,203.17,202.71,202.71,19976.1155
2013-08-01 11:00:00,202.66,202.85,202.66,202.78,15199.218325914668,202.66,202.85,202.66,202.78,15199.2183
2013-08-01 11:05:00,202.77,202.87,202.49,202.72,29529.9098903485,202.77,202.87,202.49,202.72,29529.9099
2013-08-01 11:10:00,202.76,202.76,202.18,202.52,15199.218325914668,202.76,202.76,202.18,202.52,15199.2183
2013-08-01 11:15:00,202.64,202.83,202.52,202.76,11507.979589621104,202.64,202.83,202.52,202.76,11507.9796
2013-08-01 11:20:00,202.7,202.7,202.4,202.66,18239.0619910976,202.7,202.7,202.4,202.66,18239.062
2013-08-01 11:25:00,202.62,202.71,202.54,202.59,16067.745087395506,202.62,202.71,202.54,202.59,16067.7451
2013-08-01 11:30:00,202.6,203.12,202.6,203.12,20627.510585169905,202.6,203.12,202.6,203.12,20627.5106
2013-08-01 11:35:00,203.12,203.24,202.86,203.24,11942.242970361523,203.12,203.24,202.86,203.24,11942.243
2013-08-01 11:40:00,203.34,203.42,203.19,203.42,71653.45782216915,203.34,203.42,203.19,203.42,71653.4578
2013-08-01 11:45:00,203.36,204.05,203.27,204.05,17153.403539246552,203.36,204.05,203.27,204.05,17153.4035
2013-08-01 11:50:00,204.05,204.1,203.27,203.38,61448.2683747693,204.05,204.1,203.27,203.38,61448.2684
2013-08-01 11:55:00,203.29,203.56,203.23,203.24,16067.745087395506,203.29,203.56,203.23,203.24,16067.7451
2013-08-01 12:00:00,203.33,203.4,203.18,203.3,4125.502117033981,203.33,203.4,203.18,203.3,4125.5021
2013-08-01 12:05:00,203.36,203.64,203.32,203.64,14764.95494517425,203.36,203.64,203.32,203.64,14764.9549
2013-08-01 12:10:00,203.48,203.48,202.8,202.84,11507.979589621104,203.48,203.48,202.8,202.84,11507.9796
2013-08-01 12:15:00,202.98,203.3,202.96,203.11,23667.35425035284,202.98,203.3,202.96,203.11,23667.3543
2013-08-01 12:20:00,203.05,203.08,203.02,203.08,7165.345782216915,203.05,203.08,203.02,203.08,7165.3458
2013-08-01 12:25:00,203.05,203.06,202.86,203.03,17587.666919986972,203.05,203.06,202.86,203.03,17587.6669
2013-08-01 12:30:00,203.08,203.22,202.68,202.89,10422.321137770055,203.08,203.22,202.68,202.89,10422.3211
2013-08-01 12:35:00,202.9,203.1,202.76,203.1,7816.740853327544,202.9,203.1,202.76,203.1,7816.7409
2013-08-01 12:40:00,203.05,203.1,202.84,202.98,8685.267614808381,203.05,203.1,202.84,202.98,8685.2676
2013-08-01 12:45:00,202.99,203.06,202.9,203.0,7165.345782216915,202.99,203.06,202.9,203.0,7165.3458
2013-08-01 12:50:00,203.03,203.07,202.82,202.97,8685.267614808381,203.03,203.07,202.82,202.97,8685.2676
2013-08-01 12:55:00,202.87,203.03,202.87,202.88,9770.92606665943,202.87,203.03,202.87,202.88,9770.9261
2013-08-01 13:00:00,202.92,202.98,202.85,202.93,9119.5309955488,202.92,202.98,202.85,202.93,9119.531
2013-08-01 13:05:00,202.91,203.04,202.8,203.04,6731.082401476496,202.91,203.04,202.8,203.04,6731.0824
2013-08-01 13:10:00,203.01,203.01,202.63,203.0,9336.662685919013,203.01,203.01,202.63,203.0,9336.6627
2013-08-01 13:15:00,202.98,203.01,202.73,202.73,5428.292259255239,202.98,203.01,202.73,202.73,5428.2923
2013-08-01 13:20:00,202.75,202.9,202.49,202.49,15850.613397025296,202.75,202.9,202.49,202.49,15850.6134
2013-08-01 13:25:00,202.43,202.68,202.34,202.55,8685.267614808381,202.43,202.68,202.34,202.55,8685.2676
2013-08-01 13:30:00,202.63,202.73,202.61,202.66,8902.399305178591,202.63,202.73,202.61,202.66,8902.3993
2013-08-01 13:35:00,202.72,202.88,202.68,202.81,7816.740853327544,202.72,202.88,202.68,202.81,7816.7409
2013-08-01 13:40:00,202.76,202.79,202.31,202.45,16502.008468135926,202.76,202.79,202.31,202.45,16502.0085
2013-08-01 13:45:00,202.5,202.72,202.46,202.72,7816.740853327544,202.5,202.72,202.46,202.72,7816.7409
2013-08-01 13:50:00,202.77,202.83,202.58,202.62,11507.979589621104,202.77,202.83,202.58,202.62,11507.9796
2013-08-01 13:55:00,202.65,203.13,202.62,203.13,8902.399305178591,202.65,203.13,202.62,203.13,8902.3993
2013-08-01 14:00:00,203.04,203.47,203.04,203.41,19107.58875257844,203.04,203.47,203.04,203.41,19107.5888
2013-08-01 14:05:00,203.28,203.28,202.56,202.59,38649.4408858973,203.28,203.28,202.56,202.59,38649.4409
2013-08-01 14:10:00,202.62,202.62,202.42,202.58,14547.82325480404,202.62,202.62,202.42,202.58,14547.8233
2013-08-01 14:15:00,202.54,202.97,202.23,202.92,71436.32613179894,202.54,202.97,202.23,202.92,71436.3261
2013-08-01 14:20:00,202.89,203.21,202.82,203.07,28009.98805775703,202.89,203.21,202.82,203.07,28009.9881
2013-08-01 14:25:00,203.07,203.15,202.67,202.67,13462.164802952992,203.07,203.15,202.67,202.67,13462.1648
2013-08-01 14:30:00,202.82,202.93,202.75,202.9,16936.271848876346,202.82,202.93,202.75,202.9,16936.2718
2013-08-01 14:35:00,202.87,202.97,202.69,202.95,21278.90565628053,202.87,202.97,202.69,202.95,21278.9057
2013-08-01 14:40:00,202.95,203.04,202.79,202.9,23015.95917924221,202.95,203.04,202.79,202.9,23015.9592
2013-08-01 14:45:00,202.93,202.98,202.56,202.76,18021.930300727392,202.93,202.98,202.56,202.76,18021.9303
2013-08-01 14:50:00,202.72,203.15,202.62,203.1,17153.403539246552,202.72,203.15,202.62,203.1,17153.4035
2013-08-01 14:55:00,203.09,203.36,203.09,203.3,16502.008468135926,203.09,203.36,203.09,203.3,16502.0085
2013-08-01 15:00:00,203.26,203.62,203.26,203.53,19758.98382368907,203.26,203.62,203.26,203.53,19758.9838
2013-08-01 15:05:00,203.54,203.58,203.1,203.22,100097.7092606666,203.54,203.58,203.1,203.22,100097.7093
2013-08-01 15:10:00,203.14,203.14,202.82,202.84,30181.304961459125,203.14,203.14,202.82,202.84,30181.305
2013-08-01 15:15:00,202.78,202.95,202.76,202.86,46683.31342959505,202.78,202.95,202.76,202.86,46683.3134
2013-08-01 15:20:00,202.91,202.92,202.78,202.88,22364.564108131584,202.91,202.92,202.78,202.88,22364.5641
2013-08-01 15:25:00,202.83,202.94,202.75,202.9,45814.78666811421,202.83,202.94,202.75,202.9,45814.7867
2013-08-01 15:30:00,202.9,203.18,202.84,203.16,29312.77819997829,202.9,203.18,202.84,203.16,29312.7782
2013-08-01 15:35:00,203.15,203.26,202.96,203.14,29529.9098903485,203.15,203.26,202.96,203.14,29529.9099
2013-08-01 15:40:00,203.14,203.37,202.87,203.19,39300.83595700793,203.14,203.37,202.87,203.19,39300.836
2013-08-01 15:45:00,203.08,203.19,202.84,202.95,52763.00075996092,203.08,203.19,202.84,202.95,52763.0008
2013-08-01 15:50:00,202.92,203.21,202.91,203.0,119856.69308435566,202.92,203.21,202.91,203.0,119856.6931
2013-08-01 15:55:00,202.93,202.99,202.48,202.85,134404.51633915972,202.93,202.99,202.48,202.85,134404.5163
2013-08-02 09:30:00,202.99,204.76,202.92,204.75,23124.52502442732,202.99,204.76,202.92,204.75,23124.525
2013-08-02 09:35:00,204.75,205.18,203.04,204.66,51025.94723699924,204.75,205.18,203.04,204.66,51025.9472
2013-08-02 09:40:00,204.7,205.39,204.68,205.29,13245.033112582782,204.7,205.39,204.68,205.29,13245.0331
2013-08-02 09:45:00,205.31,205.73,204.56,205.73,12702.203886657258,205.31,205.73,204.56,205.73,12702.2039
2013-08-02 09:50:00,205.73,205.77,205.04,205.77,34741.070459233524,205.73,205.77,205.04,205.77,34741.0705
2013-08-02 09:55:00,205.6,206.47,205.44,206.05,15090.652480729565,205.6,206.47,205.44,206.05,15090.6525
2013-08-02 10:00:00,205.83,205.9,205.11,205.3,26055.802844425143,205.83,205.9,205.11,205.3,26055.8028
2013-08-02 10:05:00,205.29,205.81,205.15,205.5,16284.876777765716,205.29,205.81,205.15,205.5,16284.8768
2013-08-02 10:10:00,205.76,206.24,205.76,205.8,14222.125719248725,205.76,206.24,205.76,205.8,14222.1257
2013-08-02 10:15:00,205.78,206.19,205.58,205.92,8033.872543697753,205.78,206.19,205.58,205.92,8033.8725
2013-08-02 10:20:00,205.84,207.04,205.66,207.04,71327.76028661383,205.84,207.04,205.66,207.04,71327.7603
2013-08-02 10:25:00,207.04,207.47,206.47,207.46,77407.4476169797,207.04,207.47,206.47,207.46,77407.4476
2013-08-02 10:30:00,207.46,208.36,207.3,207.98,35392.465530344154,207.46,208.36,207.3,207.98,35392.4655
2013-08-02 10:35:00,208.17,208.17,207.42,207.51,22581.69579850179,208.17,208.17,207.42,207.51,22581.6958
2013-08-02 10:40:00,207.44,207.48,206.81,207.24,10530.886982955162,207.44,207.48,206.81,207.24,10530.887
2013-08-02 10:45:00,207.25,207.42,207.06,207.42,5645.423949625448,207.25,207.42,207.06,207.42,5645.4239
2013-08-02 10:50:00,207.47,207.76,207.18,207.18,24101.61763109326,207.47,207.76,207.18,207.18,24101.6176
2013-08-02 10:55:00,207.18,207.34,206.34,206.46,17479.101074801867,207.18,207.34,206.34,206.46,17479.1011
2013-08-02 11:00:00,206.58,207.11,206.14,206.35,28769.948974052764,206.58,207.11,206.14,206.35,28769.949
2013-08-02 11:05:00,206.26,206.79,206.16,206.22,21713.169037020954,206.26,206.79,206.16,206.22,21713.169
2013-08-02 11:10:00,206.22,206.52,206.11,206.14,15633.481706655088,206.22,206.52,206.11,206.14,15633.4817
2013-08-02 11:15:00,206.39,206.91,206.36,206.79,12919.335577027468,206.39,206.91,206.36,206.79,12919.3356
2013-08-02 11:20:00,206.87,207.4,206.79,207.2,18347.627836282707,206.87,207.4,206.79,207.2,18347.6278
2013-08-02 11:25:00,207.39,207.93,207.22,207.93,23124.52502442732,207.39,207.93,207.22,207.93,23124.525
2013-08-02 11:30:00,207.79,208.17,207.65,207.74,29095.64650960808,207.79,208.17,207.65,207.74,29095.6465
2013-08-02 11:35:00,207.89,208.15,207.71,207.95,8685.267614808381,207.89,208.15,207.71,207.95,8685.2676
2013-08-02 11:40:00,207.84,208.07,207.56,208.07,11399.413744436,207.84,208.07,207.56,208.07,11399.4137
2013-08-02 11:45:00,207.92,207.98,207.55,207.72,6731.082401476496,207.92,207.98,207.55,207.72,6731.0824
2013-08-02 11:50:00,207.65,208.07,207.58,207.8,16719.140158506136,207.65,208.07,207.58,207.8,16719.1402
2013-08-02 11:55:00,207.95,208.4,207.89,208.36,47443.27434589079,207.95,208.4,207.89,208.36,47443.2743
2013-08-02 12:00:00,208.4,208.75,208.26,208.68,11725.111279991315,208.4,208.75,208.26,208.68,11725.1113
2013-08-02 12:05:00,208.66,208.9,208.41,208.9,17804.798610357182,208.66,208.9,208.41,208.9,17804.7986
2013-08-02 12:10:00,208.89,209.02,208.72,208.94,7599.609162957334,208.89,209.02,208.72,208.94,7599.6092
2013-08-02 12:15:00,208.81,209.27,208.7,209.05,11725.111279991315,208.81,209.27,208.7,209.05,11725.1113
2013-08-02 12:20:00,209.12,209.41,208.95,209.25,24644.446857018786,209.12,209.41,208.95,209.25,24644.4469
2013-08-02 12:25:00,209.2,209.34,208.75,209.32,22690.261643686896,209.2,209.34,208.75,209.32,22690.2616
2013-08-02 12:30:00,209.33,209.35,208.97,209.16,10748.018673325372,209.33,209.35,208.97,209.16,10748.0187
2013-08-02 12:35:00,209.29,209.31,208.36,208.36,7816.740853327544,209.29,209.31,208.36,208.36,7816.7409
2013-08-02 12:40:00,208.39,208.69,208.2,208.69,7925.306698512648,208.39,208.69,208.2,208.69,7925.3067
2013-08-02 12:45:00,208.66,208.81,208.52,208.74,10639.452828140267,208.66,208.81,208.52,208.74,10639.4528
2013-08-02 12:50:00,208.74,209.03,208.49,209.03,15633.481706655088,208.74,209.03,208.49,209.03,15633.4817
2013-08-02 12:55:00,208.94,209.05,208.56,208.94,5753.989794810553,208.94,209.05,208.56,208.94,5753.9898
2013-08-02 13:00:00,208.93,209.06,208.59,208.85,8685.267614808381,208.93,209.06,208.59,208.85,8685.2676
2013-08-02 13:05:00,208.86,208.87,208.48,208.71,5211.160568885029,208.86,208.87,208.48,208.71,5211.1606
2013-08-02 13:10:00,208.6,208.89,208.59,208.89,4234.067962219086,208.6,208.89,208.59,208.89,4234.068
2013-08-02 13:15:00,208.96,209.09,208.82,209.08,9770.92606665943,208.96,209.09,208.82,209.08,9770.9261
2013-08-02 13:20:00,209.0,209.45,208.95,209.39,38649.4408858973,209.0,209.45,208.95,209.39,38649.4409
2013-08-02 13:25:00,209.35,209.35,208.94,209.03,19758.98382368907,209.35,209.35,208.94,209.03,19758.9838
2013-08-02 13:30:00,209.0,209.14,208.84,208.97,33546.84616219738,209.0,209.14,208.84,208.97,33546.8462
2013-08-02 13:35:00,208.98,209.03,208.54,208.56,15959.1792422104,208.98,209.03,208.54,208.56,15959.1792
2013-08-02 13:40:00,208.56,208.7,208.49,208.63,14547.82325480404,208.56,208.7,208.49,208.63,14547.8233
2013-08-02 13:45:00,208.63,208.79,208.52,208.52,4776.89718814461,208.63,208.79,208.52,208.52,4776.8972
2013-08-02 13:50:00,208.69,208.7,208.4,208.56,17696.232765172077,208.69,208.7,208.4,208.56,17696.2328
2013-08-02 13:55:00,208.44,208.66,208.44,208.64,7165.345782216915,208.44,208.66,208.44,208.64,7165.3458
2013-08-02 14:00:00,208.62,208.81,208.56,208.81,10313.755292584952,208.62,208.81,208.56,208.81,10313.7553
2013-08-02 14:05:00,208.81,208.98,208.76,208.98,10313.755292584952,208.81,208.98,208.76,208.98,10313.7553
2013-08-02 14:10:00,209.0,209.06,208.79,208.91,8576.701769623276,209.0,209.06,208.79,208.91,8576.7018
2013-08-02 14:15:00,209.0,209.12,208.99,209.07,8793.833459993486,209.0,209.12,208.99,209.07,8793.8335
2013-08-02 14:20:00,209.07,209.08,208.64,208.77,11616.54543480621,209.07,209.08,208.64,208.77,11616.5454
2013-08-02 14:25:00,208.9,208.95,208.69,208.82,6405.384865921182,208.9,208.95,208.69,208.82,6405.3849
2013-08-02 14:30:00,208.78,208.8,208.32,208.43,9553.79437628922,208.78,208.8,208.32,208.43,9553.7944
2013-08-02 14:35:00,208.45,208.78,208.37,208.78,7925.306698512648,208.45,208.78,208.37,208.78,7925.3067
2013-08-02 14:40:00,208.78,209.19,208.78,209.03,17479.101074801867,208.78,209.19,208.78,209.03,17479.1011
2013-08-02 14:45:00,209.09,209.1,208.71,208.87,12267.940505916838,209.09,209.1,208.71,208.87,12267.9405
2013-08-02 14:50:00,208.79,209.26,208.75,209.22,11942.242970361523,208.79,209.26,208.75,209.22,11942.243
2013-08-02 14:55:00,209.06,209.24,208.75,208.75,8685.267614808381,209.06,209.24,208.75,208.75,8685.2676
2013-08-02 15:00:00,208.75,209.08,208.7,208.95,15959.1792422104,208.75,209.08,208.7,208.95,15959.1792
2013-08-02 15:05:00,209.03,209.19,208.98,208.98,13570.730648138097,209.03,209.19,208.98,208.98,13570.7306
2013-08-02 15:10:00,209.08,209.19,209.0,209.05,10313.755292584952,209.08,209.19,209.0,209.05,10313.7553
2013-08-02 15:15:00,209.1,209.17,209.02,209.05,22581.69579850179,209.1,209.17,209.02,209.05,22581.6958
2013-08-02 15:20:00,209.05,209.05,208.88,208.89,10748.018673325372,209.05,209.05,208.88,208.89,10748.0187
2013-08-02 15:25:00,208.93,209.15,208.85,209.03,13570.730648138097,208.93,209.15,208.85,209.03,13570.7306
2013-08-02 15:30:00,209.08,209.29,208.78,209.09,32352.62186516122,209.08,209.29,208.78,209.09,32352.6219
2013-08-02 15:35:00,209.06,209.26,209.03,209.21,23993.05178590816,209.06,209.26,209.03,209.21,23993.0518
2013-08-02 15:40:00,209.14,209.2,209.02,209.11,21278.90565628053,209.14,209.2,209.02,209.11,21278.9057
2013-08-02 15:45:00,209.1,209.22,209.0,209.14,44186.29899033765,209.1,209.22,209.0,209.14,44186.299
2013-08-02 15:50:00,209.14,209.49,208.97,209.49,43317.7722288568,209.14,209.49,208.97,209.49,43317.7722
2013-08-02 15:55:00,209.42,209.83,209.19,209.79,101400.49940288786,209.42,209.83,209.19,209.79,101400.4994
2013-08-05 09:30:00,210.01,210.92,209.81,210.62,39626.53349256324,210.01,210.92,209.81,210.62,39626.5335
2013-08-05 09:35:00,210.62,210.67,210.16,210.67,16284.876777765716,210.62,210.67,210.16,210.67,16284.8768
2013-08-05 09:40:00,210.6,210.93,208.85,208.85,18564.75952665292,210.6,210.93,208.85,208.85,18564.7595
2013-08-05 09:45:00,208.86,209.56,208.62,208.62,10205.189447399847,208.86,209.56,208.62,208.62,10205.1894
2013-08-05 09:50:00,208.63,209.03,208.44,208.71,32569.75355553143,208.63,209.03,208.44,208.71,32569.7536
2013-08-05 09:55:00,208.79,208.92,208.36,208.36,44620.562371078064,208.79,208.92,208.36,208.36,44620.5624
2013-08-05 10:00:00,208.98,209.0,208.23,208.31,33872.54369775269,208.98,209.0,208.23,208.31,33872.5437
2013-08-05 10:05:00,208.31,208.31,207.34,207.34,15633.481706655088,208.31,208.31,207.34,207.34,15633.4817
2013-08-05 10:10:00,207.44,208.47,207.44,208.06,5862.555639995658,207.44,208.47,207.44,208.06,5862.5556
2013-08-05 10:15:00,207.97,208.15,207.77,207.94,5862.555639995658,207.97,208.15,207.77,207.94,5862.5556
2013-08-05 10:20:00,207.74,208.16,207.39,208.04,9119.5309955488,207.74,208.16,207.39,208.04,9119.531
2013-08-05 10:25:00,207.96,208.0,207.66,207.88,13462.164802952992,207.96,208.0,207.66,207.88,13462.1648
2013-08-05 10:30:00,207.83,208.7,207.73,208.7,16176.31093258061,207.83,208.7,207.73,208.7,16176.3109
2013-08-05 10:35:00,208.69,208.74,208.1,208.12,15199.218325914668,208.69,208.74,208.1,208.12,15199.2183
2013-08-05 10:40:00,208.12,208.59,208.12,208.22,44837.69406144827,208.12,208.59,208.12,208.22,44837.6941
2013-08-05 10:45:00,208.24,208.72,208.21,208.53,34089.675388122894,208.24,208.72,208.21,208.53,34089.6754
2013-08-05 10:50:00,208.64,208.64,208.0,208.37,16610.57431332103,208.64,208.64,208.0,208.37,16610.5743
2013-08-05 10:55:00,208.38,208.4,208.01,208.19,2822.711974812724,208.38,208.4,208.01,208.19,2822.712
2013-08-05 11:00:00,208.16,208.41,207.98,208.34,6622.516556291391,208.16,208.41,207.98,208.34,6622.5166
2013-08-05 11:05:00,208.39,209.23,208.38,209.03,16827.70600369124,208.39,209.23,208.38,209.03,16827.706
2013-08-05 11:10:00,209.06,209.45,208.92,209.45,12810.769731842363,209.06,209.45,208.92,209.45,12810.7697
2013-08-05 11:15:00,209.44,209.74,209.28,209.7,9662.360221474324,209.44,209.74,209.28,209.7,9662.3602
2013-08-05 11:20:00,209.64,210.1,209.61,210.09,18890.45706220823,209.64,210.1,209.61,210.09,18890.4571
2013-08-05 11:25:00,209.95,210.16,209.67,209.78,11507.979589621104,209.95,210.16,209.67,209.78,11507.9796
2013-08-05 11:30:00,209.66,209.78,209.14,209.38,7491.043317772229,209.66,209.78,209.14,209.38,7491.0433
2013-08-05 11:35:00,209.11,209.58,209.03,209.26,8468.135924438173,209.11,209.58,209.03,209.26,8468.1359
2013-08-05 11:40:00,209.26,209.73,209.26,209.61,2714.14612962762,209.26,209.73,209.26,209.61,2714.1461
2013-08-05 11:45:00,209.75,209.75,209.05,209.05,4125.502117033981,209.75,209.75,209.05,209.05,4125.5021
2013-08-05 11:50:00,209.18,209.32,209.03,209.26,4342.633807404191,209.18,209.32,209.03,209.26,4342.6338
2013-08-05 11:55:00,209.3,209.32,209.14,209.31,2822.711974812724,209.3,209.32,209.14,209.31,2822.712
2013-08-05 12:00:00,209.26,209.44,209.22,209.36,5428.292259255239,209.26,209.44,209.22,209.36,5428.2923
2013-08-05 12:05:00,209.44,209.73,209.27,209.27,7599.609162957334,209.44,209.73,209.27,209.27,7599.6092
2013-08-05 12:10:00,209.31,209.59,209.22,209.43,3474.1070459233524,209.31,209.59,209.22,209.43,3474.107
2013-08-05 12:15:00,209.33,209.7,209.23,209.23,8251.004234067963,209.33,209.7,209.23,209.23,8251.0042
2013-08-05 12:20:00,209.36,209.45,208.9,208.9,3799.804581478667,209.36,209.45,208.9,208.9,3799.8046
2013-08-05 12:25:00,208.8,208.8,207.89,207.89,22798.827488872,208.8,208.8,207.89,207.89,22798.8275
2013-08-05 12:30:00,207.98,208.33,207.89,208.08,7491.043317772229,207.98,208.33,207.89,208.08,7491.0433
2013-08-05 12:35:00,208.09,208.09,207.59,207.84,9553.79437628922,208.09,208.09,207.59,207.84,9553.7944
2013-08-05 12:40:00,208.02,208.75,207.95,208.39,7599.609162957334,208.02,208.75,207.95,208.39,7599.6092
2013-08-05 12:45:00,208.45,208.85,208.33,208.68,47009.010965150366,208.45,208.85,208.33,208.68,47009.011
2013-08-05 12:50:00,208.83,208.83,208.33,208.54,1302.7901422212572,208.83,208.83,208.33,208.54,1302.7901
2013-08-05 12:55:00,208.17,208.66,208.09,208.66,5645.423949625448,208.17,208.66,208.09,208.66,5645.4239
2013-08-05 13:00:00,208.44,208.55,208.14,208.14,1628.4876777765714,208.44,208.55,208.14,208.14,1628.4877
2013-08-05 13:05:00,208.09,208.38,207.94,208.15,7708.175008142439,208.09,208.38,207.94,208.15,7708.175
2013-08-05 13:10:00,208.12,208.37,208.1,208.28,5211.160568885029,208.12,208.37,208.1,208.28,5211.1606
2013-08-05 13:15:00,208.32,208.71,208.32,208.57,4668.3313429595055,208.32,208.71,208.32,208.57,4668.3313
2013-08-05 13:20:00,208.52,208.73,208.51,208.62,1954.185213331886,208.52,208.73,208.51,208.62,1954.1852
2013-08-05 13:25:00,208.6,208.6,208.17,208.17,3148.4095103680384,208.6,208.6,208.17,208.17,3148.4095
2013-08-05 13:30:00,208.17,208.55,208.15,208.42,8142.438388882858,208.17,208.55,208.15,208.42,8142.4384
2013-08-05 13:35:00,208.36,208.51,208.23,208.23,2062.7510585169907,208.36,208.51,208.23,208.23,2062.7511
2013-08-05 13:40:00,208.22,208.4,208.21,208.26,2388.448594072305,208.22,208.4,208.21,208.26,2388.4486
2013-08-05 13:45:00,208.34,208.48,208.13,208.39,3365.541200738248,208.34,208.48,208.13,208.39,3365.5412
2013-08-05 13:50:00,208.28,208.7,208.23,208.64,6188.253175550972,208.28,208.7,208.23,208.64,6188.2532
2013-08-05 13:55:00,208.69,208.96,208.51,208.51,27032.895451091088,208.69,208.96,208.51,208.51,27032.8955
2013-08-05 14:00:00,208.34,208.56,208.09,208.56,5645.423949625448,208.34,208.56,208.09,208.56,5645.4239
2013-08-05 14:05:00,208.45,208.49,208.31,208.31,6079.687330365867,208.45,208.49,208.31,208.31,6079.6873
2013-08-05 14:10:00,208.31,208.71,208.18,208.63,9662.360221474324,208.31,208.71,208.18,208.63,9662.3602
2013-08-05 14:15:00,208.54,208.68,208.24,208.58,5971.121485180763,208.54,208.68,208.24,208.58,5971.1215
2013-08-05 14:20:00,208.56,208.56,208.21,208.23,5428.292259255239,208.56,208.56,208.21,208.23,5428.2923
2013-08-05 14:25:00,208.32,208.34,208.17,208.33,4016.936271848877,208.32,208.34,208.17,208.33,4016.9363
2013-08-05 14:30:00,208.26,208.43,208.17,208.35,7599.609162957334,208.26,208.43,208.17,208.35,7599.6092
2013-08-05 14:35:00,208.42,208.67,208.22,208.6,6188.253175550972,208.42,208.67,208.22,208.6,6188.2532
2013-08-05 14:40:00,208.67,208.77,208.55,208.56,10422.321137770055,208.67,208.77,208.55,208.56,10422.3211
2013-08-05 14:45:00,208.6,208.62,208.29,208.47,5862.555639995658,208.6,208.62,208.29,208.47,5862.5556
2013-08-05 14:50:00,208.37,208.64,208.37,208.49,5211.160568885029,208.37,208.64,208.37,208.49,5211.1606
2013-08-05 14:55:00,208.47,208.54,208.43,208.54,5319.726414070134,208.47,208.54,208.43,208.54,5319.7264
2013-08-05 15:00:00,208.5,208.5,208.24,208.3,6513.950711106286,208.5,208.5,208.24,208.3,6513.9507
2013-08-05 15:05:00,208.25,208.55,208.1,208.41,8468.135924438173,208.25,208.55,208.1,208.41,8468.1359
2013-08-05 15:10:00,208.38,208.81,208.27,208.74,8685.267614808381,208.38,208.81,208.27,208.74,8685.2676
2013-08-05 15:15:00,208.64,208.96,208.64,208.85,10530.886982955162,208.64,208.96,208.64,208.85,10530.887
2013-08-05 15:20:00,208.79,208.99,208.59,208.99,7056.77993703181,208.79,208.99,208.59,208.99,7056.7799
2013-08-05 15:25:00,208.82,209.32,208.69,209.19,19650.417978503963,208.82,209.32,208.69,209.19,19650.418
2013-08-05 15:30:00,209.22,209.31,208.92,208.92,8793.833459993486,209.22,209.31,208.92,208.92,8793.8335
2013-08-05 15:35:00,208.91,209.15,208.71,208.71,8468.135924438173,208.91,209.15,208.71,208.71,8468.1359
2013-08-05 15:40:00,208.73,209.14,208.73,209.05,12702.203886657258,208.73,209.14,208.73,209.05,12702.2039
2013-08-05 15:45:00,209.18,209.65,209.01,209.51,39083.70426663772,209.18,209.65,209.01,209.51,39083.7043
2013-08-05 15:50:00,209.62,210.61,209.25,209.25,45814.78666811421,209.62,210.61,209.25,209.25,45814.7867
2013-08-05 15:55:00,209.34,209.79,208.92,209.6,41797.85039626533,209.34,209.79,208.92,209.6,41797.8504
2013-08-06 09:30:00,209.28,209.39,208.35,209.18,15742.04755184019,209.28,209.39,208.35,209.18,15742.0476
2013-08-06 09:35:00,209.33,209.42,208.12,208.12,4994.02887851482,209.33,209.42,208.12,208.12,4994.0289
2013-08-06 09:40:00,208.13,208.7,207.35,207.62,21930.300727391164,208.13,208.7,207.35,207.62,21930.3007
2013-08-06 09:45:00,207.35,208.02,206.14,206.24,21713.169037020954,207.35,208.02,206.14,206.24,21713.169
2013-08-06 09:50:00,206.23,207.03,205.85,206.49,80447.29128216264,206.23,207.03,205.85,206.49,80447.2913
2013-08-06 09:55:00,206.27,206.86,206.27,206.86,26381.50037998045,206.27,206.86,206.27,206.86,26381.5004
2013-08-06 10:00:00,206.73,207.25,206.67,206.88,37020.95320812073,206.73,207.25,206.67,206.88,37020.9532
2013-08-06 10:05:00,207.19,207.25,206.85,207.02,7816.740853327544,207.19,207.25,206.85,207.02,7816.7409
2013-08-06 10:10:00,206.98,207.19,206.7,207.11,9988.05775702964,206.98,207.19,206.7,207.11,9988.0578
2013-08-06 10:15:00,206.91,207.21,206.64,206.64,9988.05775702964,206.91,207.21,206.64,206.64,9988.0578
2013-08-06 10:20:00,206.43,206.84,206.15,206.5,14764.95494517425,206.43,206.84,206.15,206.5,14764.9549
2013-08-06 10:25:00,206.32,206.4,205.88,205.9,7382.477472587125,206.32,206.4,205.88,205.9,7382.4775
2013-08-06 10:30:00,205.88,205.99,205.1,205.8,24861.578547388992,205.88,205.99,205.1,205.8,24861.5785
2013-08-06 10:35:00,206.0,206.75,205.76,206.37,4885.463033329715,206.0,206.75,205.76,206.37,4885.463
2013-08-06 10:40:00,206.47,206.63,205.67,206.54,8033.872543697753,206.47,206.63,205.67,206.54,8033.8725
2013-08-06 10:45:00,206.57,206.74,206.05,206.05,5536.858104440344,206.57,206.74,206.05,206.05,5536.8581
2013-08-06 10:50:00,206.29,206.5,205.7,205.74,2171.316903702096,206.29,206.5,205.7,205.74,2171.3169
2013-08-06 10:55:00,205.77,206.0,205.55,205.55,9336.662685919013,205.77,206.0,205.55,205.55,9336.6627
2013-08-06 11:00:00,205.42,205.85,205.42,205.59,5319.726414070134,205.42,205.85,205.42,205.59,5319.7264
2013-08-06 11:05:00,205.68,205.68,205.41,205.58,7056.77993703181,205.68,205.68,205.41,205.58,7056.7799
2013-08-06 11:10:00,205.47,205.64,205.41,205.64,1845.6193681467807,205.47,205.64,205.41,205.64,1845.6194
2013-08-06 11:15:00,205.88,206.12,205.86,205.98,5319.726414070134,205.88,206.12,205.86,205.98,5319.7264
2013-08-06 11:20:00,205.99,206.1,205.74,205.74,4016.936271848877,205.99,206.1,205.74,205.74,4016.9363
2013-08-06 11:25:00,205.74,206.44,205.74,206.01,7165.345782216915,205.74,206.44,205.74,206.01,7165.3458
2013-08-06 11:30:00,206.03,206.31,205.93,206.14,10856.584518510475,206.03,206.31,205.93,206.14,10856.5845
2013-08-06 11:35:00,206.09,206.42,206.09,206.2,17804.798610357182,206.09,206.42,206.09,206.2,17804.7986
2013-08-06 11:40:00,206.12,206.27,205.8,205.83,1085.6584518510476,206.12,206.27,205.8,205.83,1085.6585
2013-08-06 11:45:00,205.98,206.39,205.85,206.32,4559.7654977744005,205.98,206.39,205.85,206.32,4559.7655
2013-08-06 11:50:00,206.34,206.39,206.17,206.35,3474.1070459233524,206.34,206.39,206.17,206.35,3474.107
2013-08-06 11:55:00,206.38,206.4,206.23,206.3,5102.5947236999245,206.38,206.4,206.23,206.3,5102.5947
2013-08-06 12:00:00,206.33,206.55,206.14,206.55,4342.633807404191,206.33,206.55,206.14,206.55,4342.6338
2013-08-06 12:05:00,206.34,206.54,206.32,206.51,3365.541200738248,206.34,206.54,206.32,206.51,3365.5412
2013-08-06 12:10:00,206.53,206.58,206.39,206.39,1845.6193681467807,206.53,206.58,206.39,206.39,1845.6194
2013-08-06 12:15:00,206.48,206.51,206.37,206.44,2605.5802844425143,206.48,206.51,206.37,206.44,2605.5803
2013-08-06 12:20:00,206.48,206.69,206.46,206.61,3148.4095103680384,206.48,206.69,206.46,206.61,3148.4095
2013-08-06 12:25:00,206.61,206.61,206.34,206.34,1628.4876777765714,206.61,206.61,206.34,206.34,1628.4877
2013-08-06 12:30:00,206.36,206.43,206.3,206.34,3256.975355553143,206.36,206.43,206.3,206.34,3256.9754
2013-08-06 12:35:00,206.31,206.62,206.31,206.53,4342.633807404191,206.31,206.62,206.31,206.53,4342.6338
2013-08-06 12:40:00,206.5,206.94,206.47,206.77,4234.067962219086,206.5,206.94,206.47,206.77,4234.068
2013-08-06 12:45:00,206.62,207.0,206.62,206.9,1954.185213331886,206.62,207.0,206.62,206.9,1954.1852
2013-08-06 12:50:00,206.99,207.05,206.66,206.77,4885.463033329715,206.99,207.05,206.66,206.77,4885.463
2013-08-06 12:55:00,206.81,207.03,206.67,206.97,1519.921832591467,206.81,207.03,206.67,206.97,1519.9218
2013-08-06 13:00:00,206.98,206.99,206.81,206.81,1085.6584518510476,206.98,206.99,206.81,206.81,1085.6585
2013-08-06 13:05:00,206.97,207.02,206.89,206.98,2388.448594072305,206.97,207.02,206.89,206.98,2388.4486
2013-08-06 13:10:00,206.85,206.87,206.64,206.71,4125.502117033981,206.85,206.87,206.64,206.71,4125.5021
2013-08-06 13:15:00,206.67,206.76,206.45,206.58,5971.121485180763,206.67,206.76,206.45,206.58,5971.1215
2013-08-06 13:20:00,206.46,206.81,206.43,206.81,1954.185213331886,206.46,206.81,206.43,206.81,1954.1852
2013-08-06 13:25:00,206.82,206.98,206.73,206.98,2171.316903702096,206.82,206.98,206.73,206.98,2171.3169
2013-08-06 13:30:00,206.98,206.98,206.66,206.69,1628.4876777765714,206.98,206.98,206.66,206.69,1628.4877
2013-08-06 13:35:00,206.63,206.68,206.33,206.33,4885.463033329715,206.63,206.68,206.33,206.33,4885.463
2013-08-06 13:40:00,206.28,206.56,206.28,206.42,3365.541200738248,206.28,206.56,206.28,206.42,3365.5412
2013-08-06 13:45:00,206.4,206.4,206.21,206.24,4016.936271848877,206.4,206.4,206.21,206.24,4016.9363
2013-08-06 13:50:00,206.22,206.28,205.96,206.09,5211.160568885029,206.22,206.28,205.96,206.09,5211.1606
2013-08-06 13:55:00,206.2,206.23,205.87,205.87,4016.936271848877,206.2,206.23,205.87,205.87,4016.9363
2013-08-06 14:00:00,205.84,206.02,205.5,205.91,5971.121485180763,205.84,206.02,205.5,205.91,5971.1215
2013-08-06 14:05:00,205.76,205.85,205.0,205.05,13570.730648138097,205.76,205.85,205.0,205.05,13570.7306
2013-08-06 14:10:00,205.06,205.2,204.59,204.9,28335.685593312344,205.06,205.2,204.59,204.9,28335.6856
2013-08-06 14:15:00,204.93,204.94,204.61,204.79,5753.989794810553,204.93,204.94,204.61,204.79,5753.9898
2013-08-06 14:20:00,204.85,205.53,204.79,205.53,3039.8436651829334,204.85,205.53,204.79,205.53,3039.8437
2013-08-06 14:25:00,205.66,205.75,205.26,205.26,5428.292259255239,205.66,205.75,205.26,205.26,5428.2923
2013-08-06 14:30:00,205.34,205.4,205.22,205.22,6296.819020736077,205.34,205.4,205.22,205.22,6296.819
2013-08-06 14:35:00,205.28,205.29,204.98,205.26,3148.4095103680384,205.28,205.29,204.98,205.26,3148.4095
2013-08-06 14:40:00,205.29,205.52,205.18,205.18,4451.199652589296,205.29,205.52,205.18,205.18,4451.1997
2013-08-06 14:45:00,205.32,205.47,205.23,205.36,5645.423949625448,205.32,205.47,205.23,205.36,5645.4239
2013-08-06 14:50:00,205.43,205.49,205.29,205.41,7816.740853327544,205.43,205.49,205.29,205.41,7816.7409
2013-08-06 14:55:00,205.38,205.45,205.1,205.2,6731.082401476496,205.38,205.45,205.1,205.2,6731.0824
2013-08-06 15:00:00,205.29,205.56,205.29,205.44,4885.463033329715,205.29,205.56,205.29,205.44,4885.463
2013-08-06 15:05:00,205.43,205.48,204.81,204.82,14873.520790359353,205.43,205.48,204.81,204.82,14873.5208
2013-08-06 15:10:00,204.78,205.09,204.51,204.79,9445.228531104114,204.78,205.09,204.51,204.79,9445.2285
2013-08-06 15:15:00,204.79,204.79,204.36,204.51,12267.940505916838,204.79,204.79,204.36,204.51,12267.9405
2013-08-06 15:20:00,204.45,204.73,204.44,204.66,10096.623602214744,204.45,204.73,204.44,204.66,10096.6236
2013-08-06 15:25:00,204.64,204.79,204.57,204.59,6405.384865921182,204.64,204.79,204.57,204.59,6405.3849
2013-08-06 15:30:00,204.68,204.78,204.48,204.48,6731.082401476496,204.68,204.78,204.48,204.48,6731.0824
2013-08-06 15:35:00,204.56,204.68,204.48,204.63,9228.096840733906,204.56,204.68,204.48,204.63,9228.0968
2013-08-06 15:40:00,204.66,204.72,204.53,204.65,8142.438388882858,204.66,204.72,204.53,204.65,8142.4384
2013-08-06 15:45:00,204.66,204.82,204.5,204.69,11507.979589621104,204.66,204.82,204.5,204.69,11507.9796
2013-08-06 15:50:00,204.69,204.69,204.34,204.39,21713.169037020954,204.69,204.69,204.34,204.39,21713.169
2013-08-06 15:55:00,204.38,204.55,204.21,204.32,34741.070459233524,204.38,204.55,204.21,204.32,34741.0705
2013-08-07 09:30:00,203.4,203.51,202.81,202.85,18999.022907393333,203.4,203.51,202.81,202.85,18999.0229
2013-08-07 09:35:00,203.21,204.46,203.15,204.46,8468.135924438173,203.21,204.46,203.15,204.46,8468.1359
2013-08-07 09:40:00,204.46,205.25,204.02,204.91,5102.5947236999245,204.46,205.25,204.02,204.91,5102.5947
2013-08-07 09:45:00,205.22,205.41,204.59,205.0,8033.872543697753,205.22,205.41,204.59,205.0,8033.8725
2013-08-07 09:50:00,204.72,204.73,203.48,203.48,23775.920095537946,204.72,204.73,203.48,203.48,23775.9201
2013-08-07 09:55:00,203.61,204.19,203.61,204.12,5971.121485180763,203.61,204.19,203.61,204.12,5971.1215
2013-08-07 10:00:00,203.79,203.9,203.38,203.48,24644.446857018786,203.79,203.9,203.38,203.48,24644.4469
2013-08-07 10:05:00,203.48,203.54,202.88,202.93,39517.96764737814,203.48,203.54,202.88,202.93,39517.9676
2013-08-07 10:10:00,202.85,202.98,201.16,201.48,23667.35425035284,202.85,202.98,201.16,201.48,23667.3543
2013-08-07 10:15:00,201.42,202.5,201.42,202.28,43209.2063836717,201.42,202.5,201.42,202.28,43209.2064
2013-08-07 10:20:00,202.31,202.32,201.24,201.3,9336.662685919013,202.31,202.32,201.24,201.3,9336.6627
2013-08-07 10:25:00,201.7,201.86,201.47,201.61,31809.792639235697,201.7,201.86,201.47,201.61,31809.7926
2013-08-07 10:30:00,201.61,201.72,201.29,201.54,8793.833459993486,201.61,201.72,201.29,201.54,8793.8335
2013-08-07 10:35:00,201.39,201.46,200.86,200.96,34632.50461404842,201.39,201.46,200.86,200.96,34632.5046
2013-08-07 10:40:00,201.21,201.4,200.89,201.26,16936.271848876346,201.21,201.4,200.89,201.26,16936.2718
2013-08-07 10:45:00,201.61,201.72,201.09,201.72,9119.5309955488,201.61,201.72,201.09,201.72,9119.531
2013-08-07 10:50:00,201.41,201.46,200.64,200.74,30832.700032569755,201.41,201.46,200.64,200.74,30832.7
2013-08-07 10:55:00,200.79,200.8,200.55,200.77,47768.9718814461,200.79,200.8,200.55,200.77,47768.9719
2013-08-07 11:00:00,200.77,200.8,200.62,200.74,27575.724677016613,200.77,200.8,200.62,200.74,27575.7247
2013-08-07 11:05:00,200.78,200.8,200.0,200.5,34523.938768863314,200.78,200.8,200.0,200.5,34523.9388
2013-08-07 11:10:00,200.55,201.72,200.55,201.55,14113.55987406362,200.55,201.72,200.55,201.55,14113.5599
2013-08-07 11:15:00,201.7,201.99,201.37,201.37,31809.792639235697,201.7,201.99,201.37,201.37,31809.7926
2013-08-07 11:20:00,201.63,201.84,201.25,201.27,14222.125719248725,201.63,201.84,201.25,201.27,14222.1257
2013-08-07 11:25:00,201.27,202.22,201.27,201.47,11833.67712517642,201.27,202.22,201.27,201.47,11833.6771
2013-08-07 11:30:00,201.79,202.18,201.39,202.18,3256.975355553143,201.79,202.18,201.39,202.18,3256.9754
2013-08-07 11:35:00,202.38,202.51,202.03,202.08,8142.438388882858,202.38,202.51,202.03,202.08,8142.4384
2013-08-07 11:40:00,202.04,202.12,201.68,201.68,4234.067962219086,202.04,202.12,201.68,201.68,4234.068
2013-08-07 11:45:00,201.75,201.75,201.13,201.2,8902.399305178591,201.75,201.75,201.13,201.2,8902.3993
2013-08-07 11:50:00,201.13,201.65,201.08,201.61,9662.360221474324,201.13,201.65,201.08,201.61,9662.3602
2013-08-07 11:55:00,201.72,201.95,201.48,201.67,7273.91162740202,201.72,201.95,201.48,201.67,7273.9116
2013-08-07 12:00:00,201.69,201.77,201.62,201.77,1737.0535229616762,201.69,201.77,201.62,201.77,1737.0535
2013-08-07 12:05:00,201.86,201.86,201.44,201.45,8251.004234067963,201.86,201.86,201.44,201.45,8251.0042
2013-08-07 12:10:00,201.41,201.6,201.27,201.31,11290.847899250895,201.41,201.6,201.27,201.31,11290.8479
2013-08-07 12:15:00,201.3,201.39,201.0,201.08,4776.89718814461,201.3,201.39,201.0,201.08,4776.8972
2013-08-07 12:20:00,201.09,201.34,201.06,201.11,4776.89718814461,201.09,201.34,201.06,201.11,4776.8972
2013-08-07 12:25:00,201.06,201.35,200.94,201.09,12159.374660731732,201.06,201.35,200.94,201.09,12159.3747
2013-08-07 12:30:00,201.34,201.67,201.07,201.65,7056.77993703181,201.34,201.67,201.07,201.65,7056.7799
2013-08-07 12:35:00,201.79,203.04,201.68,202.79,23667.35425035284,201.79,203.04,201.68,202.79,23667.3543
2013-08-07 12:40:00,202.99,203.08,202.55,202.78,8468.135924438173,202.99,203.08,202.55,202.78,8468.1359
2013-08-07 12:45:00,202.8,202.92,202.23,202.48,6296.819020736077,202.8,202.92,202.23,202.48,6296.819
2013-08-07 12:50:00,202.54,202.54,202.23,202.53,1845.6193681467807,202.54,202.54,202.23,202.53,1845.6194
2013-08-07 12:55:00,202.59,202.75,202.34,202.5,4342.633807404191,202.59,202.75,202.34,202.5,4342.6338
2013-08-07 13:00:00,202.63,202.65,202.33,202.37,3039.8436651829334,202.63,202.65,202.33,202.37,3039.8437
2013-08-07 13:05:00,202.38,202.84,202.28,202.84,5536.858104440344,202.38,202.84,202.28,202.84,5536.8581
2013-08-07 13:10:00,202.78,202.84,202.52,202.68,5753.989794810553,202.78,202.84,202.52,202.68,5753.9898
2013-08-07 13:15:00,202.8,202.98,202.18,202.2,12810.769731842363,202.8,202.98,202.18,202.2,12810.7697
2013-08-07 13:20:00,202.44,202.44,202.07,202.07,4668.3313429595055,202.44,202.44,202.07,202.07,4668.3313
2013-08-07 13:25:00,202.15,202.24,201.77,201.97,14004.994028878516,202.15,202.24,201.77,201.97,14004.994
2013-08-07 13:30:00,201.97,202.07,201.77,202.05,8142.438388882858,201.97,202.07,201.77,202.05,8142.4384
2013-08-07 13:35:00,201.9,202.0,201.74,201.81,4125.502117033981,201.9,202.0,201.74,201.81,4125.5021
2013-08-07 13:40:00,201.71,201.8,201.56,201.68,5971.121485180763,201.71,201.8,201.56,201.68,5971.1215
2013-08-07 13:45:00,201.67,201.83,201.53,201.53,7273.91162740202,201.67,201.83,201.53,201.53,7273.9116
2013-08-07 13:50:00,201.55,201.61,201.08,201.22,16502.008468135926,201.55,201.61,201.08,201.22,16502.0085
2013-08-07 13:55:00,201.32,201.6,201.23,201.44,9988.05775702964,201.32,201.6,201.23,201.44,9988.0578
2013-08-07 14:00:00,201.4,201.91,201.4,201.46,12485.072196287048,201.4,201.91,201.4,201.46,12485.0722
2013-08-07 14:05:00,201.45,201.64,201.43,201.43,4125.502117033981,201.45,201.64,201.43,201.43,4125.5021
2013-08-07 14:10:00,201.56,201.67,201.29,201.42,4016.936271848877,201.56,201.67,201.29,201.42,4016.9363
2013-08-07 14:15:00,201.58,201.85,201.58,201.67,10313.755292584952,201.58,201.85,201.58,201.67,10313.7553
2013-08-07 14:20:00,201.74,201.86,201.31,201.31,10748.018673325372,201.74,201.86,201.31,201.31,10748.0187
2013-08-07 14:25:00,201.26,201.28,200.8,201.14,12919.335577027468,201.26,201.28,200.8,201.14,12919.3356
2013-08-07 14:30:00,201.19,201.44,201.06,201.16,10748.018673325372,201.19,201.44,201.06,201.16,10748.0187
2013-08-07 14:35:00,201.27,201.41,201.02,201.21,6513.950711106286,201.27,201.41,201.02,201.21,6513.9507
2013-08-07 14:40:00,201.29,201.6,201.06,201.06,11073.716208880687,201.29,201.6,201.06,201.06,11073.7162
2013-08-07 14:45:00,201.24,201.33,200.63,200.93,12159.374660731732,201.24,201.33,200.63,200.93,12159.3747
2013-08-07 14:50:00,200.95,201.31,200.94,201.22,8793.833459993486,200.95,201.31,200.94,201.22,8793.8335
2013-08-07 14:55:00,201.24,201.48,201.1,201.22,8142.438388882858,201.24,201.48,201.1,201.22,8142.4384
2013-08-07 15:00:00,201.18,201.48,201.09,201.32,10205.189447399847,201.18,201.48,201.09,201.32,10205.1894
2013-08-07 15:05:00,201.29,201.39,201.0,201.26,11290.847899250895,201.29,201.39,201.0,201.26,11290.8479
2013-08-07 15:10:00,201.24,201.34,201.17,201.24,13787.862338508306,201.24,201.34,201.17,201.24,13787.8623
2013-08-07 15:15:00,201.26,201.34,200.94,201.18,12050.80881554663,201.26,201.34,200.94,201.18,12050.8088
2013-08-07 15:20:00,201.18,201.26,200.99,201.02,8685.267614808381,201.18,201.26,200.99,201.02,8685.2676
2013-08-07 15:25:00,201.14,201.14,200.71,200.86,11507.979589621104,201.14,201.14,200.71,200.86,11507.9796
2013-08-07 15:30:00,200.81,200.86,200.5,200.72,13570.730648138097,200.81,200.86,200.5,200.72,13570.7306
2013-08-07 15:35:00,200.71,201.1,200.51,200.83,17261.969384431657,200.71,201.1,200.51,200.83,17261.9694
2013-08-07 15:40:00,200.82,200.93,200.7,200.76,14222.125719248725,200.82,200.93,200.7,200.76,14222.1257
2013-08-07 15:45:00,200.8,200.82,200.06,200.29,44077.73314515254,200.8,200.82,200.06,200.29,44077.7331
2013-08-07 15:50:00,200.33,200.74,200.02,200.55,50374.55216588861,200.33,200.74,200.02,200.55,50374.5522
2013-08-07 15:55:00,200.33,200.88,200.33,200.57,33546.84616219738,200.33,200.88,200.33,200.57,33546.8462
2013-08-08 09:30:00,202.37,202.64,200.85,201.18,22147.43241776137,202.37,202.64,200.85,201.18,22147.4324
2013-08-08 09:35:00,201.18,201.28,199.93,200.07,9336.662685919013,201.18,201.28,199.93,200.07,9336.6627
2013-08-08 09:40:00,200.03,200.08,199.16,199.16,19541.85213331886,200.03,200.08,199.16,199.16,19541.8521
2013-08-08 09:45:00,199.34,199.69,199.22,199.22,42992.07469330149,199.34,199.69,199.22,199.22,42992.0747
2013-08-08 09:50:00,199.18,199.52,198.98,199.42,45706.22082292911,199.18,199.52,198.98,199.42,45706.2208
2013-08-08 09:55:00,199.45,199.88,199.09,199.6,9553.79437628922,199.45,199.88,199.09,199.6,9553.7944
2013-08-08 10:00:00,199.6,199.87,199.21,199.42,9010.965150363696,199.6,199.87,199.21,199.42,9010.9652
2013-08-08 10:05:00,199.19,199.52,199.06,199.24,34741.070459233524,199.19,199.52,199.06,199.24,34741.0705
2013-08-08 10:10:00,199.28,199.46,199.06,199.23,21496.037346650744,199.28,199.46,199.06,199.23,21496.0373
2013-08-08 10:15:00,199.0,199.3,198.99,199.04,3908.370426663772,199.0,199.3,198.99,199.04,3908.3704
2013-08-08 10:20:00,199.09,199.23,198.99,199.23,2388.448594072305,199.09,199.23,198.99,199.23,2388.4486
2013-08-08 10:25:00,199.23,199.26,198.98,199.23,15090.652480729565,199.23,199.26,198.98,199.23,15090.6525
2013-08-08 10:30:00,199.22,199.26,198.98,199.11,7273.91162740202,199.22,199.26,198.98,199.11,7273.9116
2013-08-08 10:35:00,199.2,199.49,199.19,199.44,1954.185213331886,199.2,199.49,199.19,199.44,1954.1852
2013-08-08 10:40:00,199.4,199.85,199.4,199.85,20627.510585169905,199.4,199.85,199.4,199.85,20627.5106
2013-08-08 10:45:00,199.88,200.04,199.45,199.83,8902.399305178591,199.88,200.04,199.45,199.83,8902.3993
2013-08-08 10:50:00,199.73,199.89,199.65,199.85,6188.253175550972,199.73,199.89,199.65,199.85,6188.2532
2013-08-08 10:55:00,199.87,200.01,199.66,199.92,4559.7654977744005,199.87,200.01,199.66,199.92,4559.7655
2013-08-08 11:00:00,199.82,200.05,199.75,199.97,6513.950711106286,199.82,200.05,199.75,199.97,6513.9507
2013-08-08 11:05:00,199.86,200.02,199.75,199.8,11399.413744436,199.86,200.02,199.75,199.8,11399.4137
2013-08-08 11:10:00,199.87,200.16,199.83,199.99,4125.502117033981,199.87,200.16,199.83,199.99,4125.5021
2013-08-08 11:15:00,200.18,200.21,199.95,200.03,5102.5947236999245,200.18,200.21,199.95,200.03,5102.5947
2013-08-08 11:20:00,200.16,200.21,199.87,199.87,10096.623602214744,200.16,200.21,199.87,199.87,10096.6236
2013-08-08 11:25:00,200.03,200.21,199.66,200.21,7056.77993703181,200.03,200.21,199.66,200.21,7056.7799
2013-08-08 11:30:00,200.09,200.21,199.88,200.08,7925.306698512648,200.09,200.21,199.88,200.08,7925.3067
2013-08-08 11:35:00,200.17,200.32,199.93,200.29,9770.92606665943,200.17,200.32,199.93,200.29,9770.9261
2013-08-08 11:40:00,200.13,200.13,199.8,199.98,3148.4095103680384,200.13,200.13,199.8,199.98,3148.4095
2013-08-08 11:45:00,199.92,200.04,199.45,199.61,19976.11551405928,199.92,200.04,199.45,199.61,19976.1155
2013-08-08 11:50:00,199.52,199.83,199.46,199.47,4016.936271848877,199.52,199.83,199.46,199.47,4016.9363
2013-08-08 11:55:00,199.6,199.7,199.15,199.4,30072.73911627402,199.6,199.7,199.15,199.4,30072.7391
2013-08-08 12:00:00,199.53,199.91,199.47,199.91,3582.6728911084574,199.53,199.91,199.47,199.91,3582.6729
2013-08-08 12:05:00,199.83,199.94,199.51,199.81,3908.370426663772,199.83,199.94,199.51,199.81,3908.3704
2013-08-08 12:10:00,199.89,200.05,199.85,200.05,1411.355987406362,199.89,200.05,199.85,200.05,1411.356
2013-08-08 12:15:00,200.04,200.18,199.88,200.0,5428.292259255239,200.04,200.18,199.88,200.0,5428.2923
2013-08-08 12:20:00,200.06,200.06,199.82,199.89,5319.726414070134,200.06,200.06,199.82,199.89,5319.7264
2013-08-08 12:25:00,199.85,200.06,199.85,199.89,5102.5947236999245,199.85,200.06,199.85,199.89,5102.5947
2013-08-08 12:30:00,199.89,200.05,199.69,199.95,4016.936271848877,199.89,200.05,199.69,199.95,4016.9363
2013-08-08 12:35:00,200.0,200.16,199.84,199.98,13462.164802952992,200.0,200.16,199.84,199.98,13462.1648
2013-08-08 12:40:00,200.02,200.06,199.74,200.03,12593.638041472152,200.02,200.06,199.74,200.03,12593.638
2013-08-08 12:45:00,199.97,200.0,199.72,199.79,2714.14612962762,199.97,200.0,199.72,199.79,2714.1461
2013-08-08 12:50:00,199.79,199.9,199.45,199.45,4125.502117033981,199.79,199.9,199.45,199.45,4125.5021
2013-08-08 12:55:00,199.64,199.69,199.45,199.57,4234.067962219086,199.64,199.69,199.45,199.57,4234.068
2013-08-08 13:00:00,199.48,199.91,199.48,199.91,2714.14612962762,199.48,199.91,199.48,199.91,2714.1461
2013-08-08 13:05:00,199.92,199.92,199.42,199.51,3691.2387362935615,199.92,199.92,199.42,199.51,3691.2387
2013-08-08 13:10:00,199.63,199.68,199.34,199.52,34306.807078493104,199.63,199.68,199.34,199.52,34306.8071
2013-08-08 13:15:00,199.44,199.61,199.24,199.51,11073.716208880687,199.44,199.61,199.24,199.51,11073.7162
2013-08-08 13:20:00,199.45,199.64,199.33,199.58,2605.5802844425143,199.45,199.64,199.33,199.58,2605.5803
2013-08-08 13:25:00,199.68,199.69,199.44,199.46,3365.541200738248,199.68,199.69,199.44,199.46,3365.5412
2013-08-08 13:30:00,199.55,199.67,199.45,199.46,13787.862338508306,199.55,199.67,199.45,199.46,13787.8623
2013-08-08 13:35:00,199.5,199.5,199.3,199.3,3256.975355553143,199.5,199.5,199.3,199.3,3256.9754
2013-08-08 13:40:00,199.29,199.36,199.1,199.1,5862.555639995658,199.29,199.36,199.1,199.1,5862.5556
2013-08-08 13:45:00,199.14,199.25,199.01,199.1,3799.804581478667,199.14,199.25,199.01,199.1,3799.8046
2013-08-08 13:50:00,199.1,199.38,199.05,199.38,4125.502117033981,199.1,199.38,199.05,199.38,4125.5021
2013-08-08 13:55:00,199.38,199.41,199.05,199.17,8793.833459993486,199.38,199.41,199.05,199.17,8793.8335
2013-08-08 14:00:00,199.28,199.46,199.05,199.05,5645.423949625448,199.28,199.46,199.05,199.05,5645.4239
2013-08-08 14:05:00,199.19,199.35,199.06,199.24,4342.633807404191,199.19,199.35,199.06,199.24,4342.6338
2013-08-08 14:10:00,199.2,199.3,199.09,199.24,3908.370426663772,199.2,199.3,199.09,199.24,3908.3704
2013-08-08 14:15:00,199.15,199.24,199.02,199.21,8685.267614808381,199.15,199.24,199.02,199.21,8685.2676
2013-08-08 14:20:00,199.19,199.2,199.03,199.1,7382.477472587125,199.19,199.2,199.03,199.1,7382.4775
2013-08-08 14:25:00,199.1,199.42,199.06,199.34,3799.804581478667,199.1,199.42,199.06,199.34,3799.8046
2013-08-08 14:30:00,199.35,199.58,199.15,199.56,8793.833459993486,199.35,199.58,199.15,199.56,8793.8335
2013-08-08 14:35:00,199.42,199.49,199.19,199.34,5862.555639995658,199.42,199.49,199.19,199.34,5862.5556
2013-08-08 14:40:00,199.36,199.37,198.98,198.98,23993.05178590816,199.36,199.37,198.98,198.98,23993.0518
2013-08-08 14:45:00,198.98,199.2,198.98,198.98,10313.755292584952,198.98,199.2,198.98,198.98,10313.7553
2013-08-08 14:50:00,198.99,199.0,198.84,198.87,10313.755292584952,198.99,199.0,198.84,198.87,10313.7553
2013-08-08 14:55:00,198.87,199.09,198.87,198.92,4885.463033329715,198.87,199.09,198.87,198.92,4885.463
2013-08-08 15:00:00,198.99,199.36,198.99,199.34,7273.91162740202,198.99,199.36,198.99,199.34,7273.9116
2013-08-08 15:05:00,199.38,199.86,199.21,199.62,10422.321137770055,199.38,199.86,199.21,199.62,10422.3211
2013-08-08 15:10:00,199.82,199.82,199.46,199.57,6296.819020736077,199.82,199.82,199.46,199.57,6296.819
2013-08-08 15:15:00,199.7,199.74,199.43,199.44,6839.648246661601,199.7,199.74,199.43,199.44,6839.6482
2013-08-08 15:20:00,199.55,199.67,199.42,199.67,6948.214091846705,199.55,199.67,199.42,199.67,6948.2141
2013-08-08 15:25:00,199.72,199.76,199.47,199.69,4559.7654977744005,199.72,199.76,199.47,199.69,4559.7655
2013-08-08 15:30:00,199.63,200.04,199.63,200.04,6513.950711106286,199.63,200.04,199.63,200.04,6513.9507
2013-08-08 15:35:00,199.92,200.04,199.64,200.04,8576.701769623276,199.92,200.04,199.64,200.04,8576.7018
2013-08-08 15:40:00,200.04,200.3,199.97,200.13,10205.189447399847,200.04,200.3,199.97,200.13,10205.1894
2013-08-08 15:45:00,200.09,200.21,200.03,200.19,7165.345782216915,200.09,200.21,200.03,200.19,7165.3458
2013-08-08 15:50:00,200.19,200.21,199.93,199.93,12267.940505916838,200.19,200.21,199.93,199.93,12267.9405
2013-08-08 15:55:00,199.97,200.07,199.77,199.79,28009.98805775703,199.97,200.07,199.77,199.79,28009.9881
2013-08-09 09:30:00,197.81,199.05,195.62,196.89,71870.58951253936,197.81,199.05,195.62,196.89,71870.5895
2013-08-09 09:35:00,196.64,197.94,196.19,197.51,27684.29052220172,196.64,197.94,196.19,197.51,27684.2905
2013-08-09 09:40:00,197.66,198.59,197.66,198.47,32569.75355553143,197.66,198.59,197.66,198.47,32569.7536
2013-08-09 09:45:00,198.6,198.76,198.18,198.2,15524.915861469985,198.6,198.76,198.18,198.2,15524.9159
2013-08-09 09:50:00,198.4,199.16,198.35,199.13,47009.010965150366,198.4,199.16,198.35,199.13,47009.011
2013-08-09 09:55:00,199.1,199.97,199.0,199.97,26707.197915535773,199.1,199.97,199.0,199.97,26707.1979
2013-08-09 10:00:00,199.97,199.97,198.91,199.01,40386.49440885898,199.97,199.97,198.91,199.01,40386.4944
2013-08-09 10:05:00,199.1,199.3,198.08,198.77,22798.827488872,199.1,199.3,198.08,198.77,22798.8275
2013-08-09 10:10:00,198.85,198.99,198.04,198.29,12050.80881554663,198.85,198.99,198.04,198.29,12050.8088
2013-08-09 10:15:00,198.57,198.62,198.05,198.05,2931.277819997829,198.57,198.62,198.05,198.05,2931.2778
2013-08-09 10:20:00,198.05,198.19,197.15,197.61,16176.31093258061,198.05,198.19,197.15,197.61,16176.3109
2013-08-09 10:25:00,197.59,198.1,197.4,197.83,10205.189447399847,197.59,198.1,197.4,197.83,10205.1894
2013-08-09 10:30:00,197.83,198.22,197.83,198.04,40277.92856367387,197.83,198.22,197.83,198.04,40277.9286
2013-08-09 10:35:00,198.05,198.05,197.58,198.05,8793.833459993486,198.05,198.05,197.58,198.05,8793.8335
2013-08-09 10:40:00,197.95,198.12,197.59,198.12,5536.858104440344,197.95,198.12,197.59,198.12,5536.8581
2013-08-09 10:45:00,198.12,198.52,198.06,198.45,11725.111279991315,198.12,198.52,198.06,198.45,11725.1113
2013-08-09 10:50:00,198.47,198.77,197.58,197.58,11073.716208880687,198.47,198.77,197.58,197.58,11073.7162
2013-08-09 10:55:00,197.63,197.72,197.23,197.36,6839.648246661601,197.63,197.72,197.23,197.36,6839.6482
2013-08-09 11:00:00,197.2,197.24,196.99,197.09,7273.91162740202,197.2,197.24,196.99,197.09,7273.9116
2013-08-09 11:05:00,197.08,197.11,196.45,196.68,22255.99826294648,197.08,197.11,196.45,196.68,22255.9983
2013-08-09 11:10:00,196.58,196.9,196.49,196.81,12485.072196287048,196.58,196.9,196.49,196.81,12485.0722
2013-08-09 11:15:00,197.01,197.24,196.77,197.02,7491.043317772229,197.01,197.24,196.77,197.02,7491.0433
2013-08-09 11:20:00,197.03,197.12,196.55,196.64,6079.687330365867,197.03,197.12,196.55,196.64,6079.6873
2013-08-09 11:25:00,196.71,196.71,196.05,196.27,14764.95494517425,196.71,196.71,196.05,196.27,14764.9549
2013-08-09 11:30:00,196.11,196.61,196.11,196.42,5753.989794810553,196.11,196.61,196.11,196.42,5753.9898
2013-08-09 11:35:00,196.48,196.6,196.04,196.04,7056.77993703181,196.48,196.6,196.04,196.04,7056.7799
2013-08-09 11:40:00,196.16,196.25,196.04,196.07,2388.448594072305,196.16,196.25,196.04,196.07,2388.4486
2013-08-09 11:45:00,196.28,196.67,196.28,196.67,5753.989794810553,196.28,196.67,196.28,196.67,5753.9898
2013-08-09 11:50:00,196.73,196.76,196.11,196.2,9010.965150363696,196.73,196.76,196.11,196.2,9010.9652
2013-08-09 11:55:00,196.2,196.42,196.02,196.16,9988.05775702964,196.2,196.42,196.02,196.16,9988.0578
2013-08-09 12:00:00,196.16,196.31,196.15,196.31,3365.541200738248,196.16,196.31,196.15,196.31,3365.5412
2013-08-09 12:05:00,196.38,196.4,196.1,196.38,9988.05775702964,196.38,196.4,196.1,196.38,9988.0578
2013-08-09 12:10:00,196.27,196.83,196.27,196.82,7273.91162740202,196.27,196.83,196.27,196.82,7273.9116
2013-08-09 12:15:00,196.74,196.74,196.48,196.48,4234.067962219086,196.74,196.74,196.48,196.48,4234.068
2013-08-09 12:20:00,196.5,196.72,196.42,196.51,4234.067962219086,196.5,196.72,196.42,196.51,4234.068
2013-08-09 12:25:00,196.49,197.02,196.49,196.77,5536.858104440344,196.49,197.02,196.49,196.77,5536.8581
2013-08-09 12:30:00,196.88,197.12,196.76,196.89,14330.69156443383,196.88,197.12,196.76,196.89,14330.6916
2013-08-09 12:35:00,196.99,197.38,196.84,197.35,6513.950711106286,196.99,197.38,196.84,197.35,6513.9507
2013-08-09 12:40:00,197.41,197.48,197.23,197.26,9988.05775702964,197.41,197.48,197.23,197.26,9988.0578
2013-08-09 12:45:00,197.2,197.2,196.88,196.89,11507.979589621104,197.2,197.2,196.88,196.89,11507.9796
2013-08-09 12:50:00,196.94,197.21,196.94,197.04,11725.111279991315,196.94,197.21,196.94,197.04,11725.1113
2013-08-09 12:55:00,197.06,197.06,196.54,196.71,12050.80881554663,197.06,197.06,196.54,196.71,12050.8088
2013-08-09 13:00:00,196.7,196.76,196.22,196.22,10530.886982955162,196.7,196.76,196.22,196.22,10530.887
2013-08-09 13:05:00,196.27,196.38,196.07,196.38,16176.31093258061,196.27,196.38,196.07,196.38,16176.3109
2013-08-09 13:10:00,196.32,196.44,196.27,196.43,8685.267614808381,196.32,196.44,196.27,196.43,8685.2676
2013-08-09 13:15:00,196.43,196.54,196.27,196.42,12593.638041472152,196.43,196.54,196.27,196.42,12593.638
2013-08-09 13:20:00,196.51,196.8,196.43,196.43,4234.067962219086,196.51,196.8,196.43,196.43,4234.068
2013-08-09 13:25:00,196.58,196.91,196.51,196.62,7382.477472587125,196.58,196.91,196.51,196.62,7382.4775
2013-08-09 13:30:00,196.62,196.85,196.19,196.48,23124.52502442732,196.62,196.85,196.19,196.48,23124.525
2013-08-09 13:35:00,196.42,196.43,196.3,196.35,3908.370426663772,196.42,196.43,196.3,196.35,3908.3704
2013-08-09 13:40:00,196.47,196.57,196.43,196.56,1845.6193681467807,196.47,196.57,196.43,196.56,1845.6194
2013-08-09 13:45:00,196.6,196.83,196.54,196.83,5428.292259255239,196.6,196.83,196.54,196.83,5428.2923
2013-08-09 13:50:00,196.77,196.9,196.66,196.66,16176.31093258061,196.77,196.9,196.66,196.66,16176.3109
2013-08-09 13:55:00,196.65,196.67,196.52,196.6,3256.975355553143,196.65,196.67,196.52,196.6,3256.9754
2013-08-09 14:00:00,196.52,196.74,196.47,196.47,5102.5947236999245,196.52,196.74,196.47,196.47,5102.5947
2013-08-09 14:05:00,196.47,196.62,196.21,196.25,10965.150363695582,196.47,196.62,196.21,196.25,10965.1504
2013-08-09 14:10:00,196.26,196.54,196.21,196.54,3908.370426663772,196.26,196.54,196.21,196.54,3908.3704
2013-08-09 14:15:00,196.56,196.74,196.27,196.42,8359.570079253068,196.56,196.74,196.27,196.42,8359.5701
2013-08-09 14:20:00,196.61,196.7,196.51,196.61,2714.14612962762,196.61,196.7,196.51,196.61,2714.1461
2013-08-09 14:25:00,196.73,196.75,196.49,196.64,4559.7654977744005,196.73,196.75,196.49,196.64,4559.7655
2013-08-09 14:30:00,196.65,196.79,196.37,196.38,5971.121485180763,196.65,196.79,196.37,196.38,5971.1215
2013-08-09 14:35:00,196.38,196.4,196.01,196.14,17804.798610357182,196.38,196.4,196.01,196.14,17804.7986
2013-08-09 14:40:00,196.02,196.28,195.95,196.19,12702.203886657258,196.02,196.28,195.95,196.19,12702.2039
2013-08-09 14:45:00,196.15,196.24,196.07,196.19,13245.033112582782,196.15,196.24,196.07,196.19,13245.0331
2013-08-09 14:50:00,196.22,196.28,196.14,196.19,4776.89718814461,196.22,196.28,196.14,196.19,4776.8972
2013-08-09 14:55:00,196.16,196.24,195.97,196.24,8468.135924438173,196.16,196.24,195.97,196.24,8468.1359
2013-08-09 15:00:00,196.3,196.42,196.04,196.33,7708.175008142439,196.3,196.42,196.04,196.33,7708.175
2013-08-09 15:05:00,196.32,196.36,196.1,196.17,6513.950711106286,196.32,196.36,196.1,196.17,6513.9507
2013-08-09 15:10:00,196.27,196.43,196.27,196.34,4451.199652589296,196.27,196.43,196.27,196.34,4451.1997
2013-08-09 15:15:00,196.33,196.46,196.27,196.42,3365.541200738248,196.33,196.46,196.27,196.42,3365.5412
2013-08-09 15:20:00,196.47,196.71,196.32,196.55,8793.833459993486,196.47,196.71,196.32,196.55,8793.8335
2013-08-09 15:25:00,196.51,196.67,196.25,196.38,6405.384865921182,196.51,196.67,196.25,196.38,6405.3849
2013-08-09 15:30:00,196.38,196.58,196.11,196.11,7599.609162957334,196.38,196.58,196.11,196.11,7599.6092
2013-08-09 15:35:00,196.16,196.36,195.93,196.11,13787.862338508306,196.16,196.36,195.93,196.11,13787.8623
2013-08-09 15:40:00,196.11,196.37,195.83,195.93,16284.876777765716,196.11,196.37,195.83,195.93,16284.8768
2013-08-09 15:45:00,195.92,195.98,195.73,195.84,24318.749321463467,195.92,195.98,195.73,195.84,24318.7493
2013-08-09 15:50:00,195.85,195.92,195.5,195.54,28552.817283682554,195.85,195.92,195.5,195.54,28552.8173
2013-08-09 15:55:00,195.52,195.84,195.28,195.62,87721.20290956466,195.52,195.84,195.28,195.62,87721.2029
2013-08-12 09:30:00,194.16,194.16,190.43,190.45,76864.61839105417,194.16,194.16,190.43,190.45,76864.6184
2013-08-12 09:35:00,190.55,190.85,189.81,190.12,71110.62859624362,190.55,190.85,189.81,190.12,71110.6286
2013-08-12 09:40:00,190.0,190.82,190.0,190.82,47117.57681033547,190.0,190.82,190.0,190.82,47117.5768
2013-08-12 09:45:00,190.54,191.4,188.95,189.33,88264.03213549018,190.54,191.4,188.95,189.33,88264.0321
2013-08-12 09:50:00,189.73,190.22,187.49,187.65,54500.0542829226,189.73,190.22,187.49,187.65,54500.0543
2013-08-12 09:55:00,187.6,190.05,187.55,189.85,46900.44511996526,187.6,190.05,187.55,189.85,46900.4451
2013-08-12 10:00:00,189.41,190.5,189.15,190.12,31592.660948865487,189.41,190.5,189.15,190.12,31592.6609
2013-08-12 10:05:00,190.21,190.36,189.6,189.72,26707.197915535773,190.21,190.36,189.6,189.72,26707.1979
2013-08-12 10:10:00,189.78,190.82,189.63,190.55,55802.84442514385,189.78,190.82,189.63,190.55,55802.8444
2013-08-12 10:15:00,190.67,191.13,189.72,190.01,24970.144392574097,190.67,191.13,189.72,190.01,24970.1444
2013-08-12 10:20:00,189.94,190.47,189.94,190.23,13570.730648138097,189.94,190.47,189.94,190.23,13570.7306
2013-08-12 10:25:00,190.23,190.5,189.89,190.16,48854.63033329714,190.23,190.5,189.89,190.16,48854.6303
2013-08-12 10:30:00,189.94,190.16,189.29,189.3,32026.924329605907,189.94,190.16,189.29,189.3,32026.9243
2013-08-12 10:35:00,189.42,189.75,189.3,189.64,13136.467267397677,189.42,189.75,189.3,189.64,13136.4673
2013-08-12 10:40:00,189.68,190.39,189.68,190.39,13027.901422212572,189.68,190.39,189.68,190.39,13027.9014
2013-08-12 10:45:00,190.39,190.56,189.74,189.79,28552.817283682554,190.39,190.56,189.74,189.79,28552.8173
2013-08-12 10:50:00,189.74,190.76,189.72,190.67,24644.446857018786,189.74,190.76,189.72,190.67,24644.4469
2013-08-12 10:55:00,190.67,191.13,190.55,190.85,40820.7577895994,190.67,191.13,190.55,190.85,40820.7578
2013-08-12 11:00:00,190.82,191.07,190.19,190.34,25187.276082944307,190.82,191.07,190.19,190.34,25187.2761
2013-08-12 11:05:00,190.35,190.37,189.99,190.16,10205.189447399847,190.35,190.37,189.99,190.16,10205.1894
2013-08-12 11:10:00,190.24,190.24,189.65,189.87,17261.969384431657,190.24,190.24,189.65,189.87,17261.9694
2013-08-12 11:15:00,189.98,190.05,189.45,189.67,35501.03137552926,189.98,190.05,189.45,189.67,35501.0314
2013-08-12 11:20:00,189.65,190.25,189.62,189.98,19976.11551405928,189.65,190.25,189.62,189.98,19976.1155
2013-08-12 11:25:00,189.98,190.4,189.98,190.08,28661.38312886766,189.98,190.4,189.98,190.08,28661.3831
2013-08-12 11:30:00,190.08,190.49,189.76,189.97,17044.837694061447,190.08,190.49,189.76,189.97,17044.8377
2013-08-12 11:35:00,189.99,190.05,189.83,189.95,3582.6728911084574,189.99,190.05,189.83,189.95,3582.6729
2013-08-12 11:40:00,189.89,190.07,189.56,189.75,12050.80881554663,189.89,190.07,189.56,189.75,12050.8088
2013-08-12 11:45:00,189.87,190.03,189.55,189.65,34523.938768863314,189.87,190.03,189.55,189.65,34523.9388
2013-08-12 11:50:00,189.65,189.82,189.55,189.65,47877.537726631206,189.65,189.82,189.55,189.65,47877.5377
2013-08-12 11:55:00,189.65,190.16,189.57,190.12,19433.28628813376,189.65,190.16,189.57,190.12,19433.2863
2013-08-12 12:00:00,190.0,190.11,189.16,189.18,20193.24720442949,190.0,190.11,189.16,189.18,20193.2472
2013-08-12 12:05:00,189.16,189.31,188.38,188.38,45054.82575181848,189.16,189.31,188.38,188.38,45054.8258
2013-08-12 12:10:00,188.38,188.5,187.61,188.33,33655.41200738248,188.38,188.5,187.61,188.33,33655.412
2013-08-12 12:15:00,188.21,188.36,188.01,188.13,19216.154597763543,188.21,188.36,188.01,188.13,19216.1546
2013-08-12 12:20:00,188.25,188.66,188.2,188.55,25947.23699924004,188.25,188.66,188.2,188.55,25947.237
2013-08-12 12:25:00,188.42,188.62,187.72,187.87,10422.321137770055,188.42,188.62,187.72,187.87,10422.3211
2013-08-12 12:30:00,187.81,188.43,187.81,188.34,17479.101074801867,187.81,188.43,187.81,188.34,17479.1011
2013-08-12 12:35:00,188.27,188.7,188.25,188.25,19650.417978503963,188.27,188.7,188.25,188.25,19650.418
2013-08-12 12:40:00,188.26,188.83,188.02,188.6,19976.11551405928,188.26,188.83,188.02,188.6,19976.1155
2013-08-12 12:45:00,188.71,189.0,188.58,188.76,19758.98382368907,188.71,189.0,188.58,188.76,19758.9838
2013-08-12 12:50:00,188.76,189.29,188.75,189.22,13353.598957767888,188.76,189.29,188.75,189.22,13353.599
2013-08-12 12:55:00,189.07,189.27,188.92,189.11,19758.98382368907,189.07,189.27,188.92,189.11,19758.9838
2013-08-12 13:00:00,188.94,189.72,188.92,189.64,19324.72044294865,188.94,189.72,188.92,189.64,19324.7204
2013-08-12 13:05:00,189.73,189.75,189.64,189.71,13353.598957767888,189.73,189.75,189.64,189.71,13353.599
2013-08-12 13:10:00,189.62,189.75,189.62,189.74,14873.520790359353,189.62,189.75,189.62,189.74,14873.5208
2013-08-12 13:15:00,189.65,189.67,189.11,189.39,8251.004234067963,189.65,189.67,189.11,189.39,8251.0042
2013-08-12 13:20:00,189.2,189.54,189.2,189.54,3474.1070459233524,189.2,189.54,189.2,189.54,3474.107
2013-08-12 13:25:00,189.45,189.56,189.18,189.33,13462.164802952992,189.45,189.56,189.18,189.33,13462.1648
2013-08-12 13:30:00,189.35,189.75,189.35,189.75,20953.20812072522,189.35,189.75,189.35,189.75,20953.2081
2013-08-12 13:35:00,189.75,189.86,189.61,189.8,18239.0619910976,189.75,189.86,189.61,189.8,18239.062
2013-08-12 13:40:00,189.77,190.0,189.59,189.87,18999.022907393333,189.77,190.0,189.59,189.87,18999.0229
2013-08-12 13:45:00,189.94,189.99,189.61,189.62,15742.04755184019,189.94,189.99,189.61,189.62,15742.0476
2013-08-12 13:50:00,189.61,189.75,189.5,189.67,13896.42818369341,189.61,189.75,189.5,189.67,13896.4282
2013-08-12 13:55:00,189.66,189.75,189.41,189.65,17479.101074801867,189.66,189.75,189.41,189.65,17479.1011
2013-08-12 14:00:00,189.75,189.75,189.64,189.65,12919.335577027468,189.75,189.75,189.64,189.65,12919.3356
2013-08-12 14:05:00,189.69,189.75,189.58,189.75,7708.175008142439,189.69,189.75,189.58,189.75,7708.175
2013-08-12 14:10:00,189.73,189.8,189.6,189.66,5862.555639995658,189.73,189.8,189.6,189.66,5862.5556
2013-08-12 14:15:00,189.7,190.17,189.66,190.05,10748.018673325372,189.7,190.17,189.66,190.05,10748.0187
2013-08-12 14:20:00,190.18,190.29,190.04,190.25,13787.862338508306,190.18,190.29,190.04,190.25,13787.8623
2013-08-12 14:25:00,190.25,190.28,190.02,190.17,14330.69156443383,190.25,190.28,190.02,190.17,14330.6916
2013-08-12 14:30:00,190.27,190.61,190.26,190.43,19541.85213331886,190.27,190.61,190.26,190.43,19541.8521
2013-08-12 14:35:00,190.41,190.5,190.07,190.42,6731.082401476496,190.41,190.5,190.07,190.42,6731.0824
2013-08-12 14:40:00,190.4,190.58,190.29,190.45,16502.008468135926,190.4,190.58,190.29,190.45,16502.0085
2013-08-12 14:45:00,190.4,190.67,190.06,190.67,36803.82151775052,190.4,190.67,190.06,190.67,36803.8215
2013-08-12 14:50:00,190.65,190.94,190.36,190.93,19650.417978503963,190.65,190.94,190.36,190.93,19650.418
2013-08-12 14:55:00,190.9,191.22,190.74,190.95,24210.18347627836,190.9,191.22,190.74,190.95,24210.1835
2013-08-12 15:00:00,190.93,191.04,190.78,190.91,12593.638041472152,190.93,191.04,190.78,190.91,12593.638
2013-08-12 15:05:00,190.88,190.94,190.65,190.75,17370.535229616762,190.88,190.94,190.65,190.75,17370.5352
2013-08-12 15:10:00,190.67,190.93,190.3,190.3,18890.45706220823,190.67,190.93,190.3,190.3,18890.4571
2013-08-12 15:15:00,190.48,190.48,189.91,189.95,18999.022907393333,190.48,190.48,189.91,189.95,18999.0229
2013-08-12 15:20:00,189.88,190.7,189.46,190.67,26707.197915535773,189.88,190.7,189.46,190.67,26707.1979
2013-08-12 15:25:00,190.67,190.79,190.44,190.51,24644.446857018786,190.67,190.79,190.44,190.51,24644.4469
2013-08-12 15:30:00,190.59,190.67,190.26,190.53,24427.31516664857,190.59,190.67,190.26,190.53,24427.3152
2013-08-12 15:35:00,190.56,190.67,190.43,190.44,19867.549668874173,190.56,190.67,190.43,190.44,19867.5497
2013-08-12 15:40:00,190.39,190.62,190.21,190.43,43209.2063836717,190.39,190.62,190.21,190.43,43209.2064
2013-08-12 15:45:00,190.43,190.6,190.32,190.49,42232.11377700576,190.43,190.6,190.32,190.49,42232.1138
2013-08-12 15:50:00,190.51,190.62,190.43,190.58,58408.42470958637,190.51,190.62,190.43,190.58,58408.4247
2013-08-12 15:55:00,190.57,190.82,190.3,190.57,69265.00922809684,190.57,190.82,190.3,190.57,69265.0092
2013-08-13 09:30:00,190.56,191.75,190.24,190.54,27250.02714146129,190.56,191.75,190.24,190.54,27250.0271
2013-08-13 09:35:00,190.54,191.06,190.43,190.86,12159.374660731732,190.54,191.06,190.43,190.86,12159.3747
2013-08-13 09:40:00,190.88,191.93,190.54,191.55,98686.35327326025,190.88,191.93,190.54,191.55,98686.3533
2013-08-13 09:45:00,191.55,191.55,191.13,191.13,10856.584518510475,191.55,191.55,191.13,191.13,10856.5845
2013-08-13 09:50:00,191.13,191.2,190.82,191.05,17913.364455542287,191.13,191.2,190.82,191.05,17913.3645
2013-08-13 09:55:00,191.17,191.41,190.47,190.98,10205.189447399847,191.17,191.41,190.47,190.98,10205.1894
2013-08-13 10:00:00,190.98,190.98,190.0,190.2,51894.47399848008,190.98,190.98,190.0,190.2,51894.474
2013-08-13 10:05:00,190.2,190.84,190.0,190.77,52980.132450331126,190.2,190.84,190.0,190.77,52980.1325
2013-08-13 10:10:00,190.84,190.96,190.7,190.71,15959.1792422104,190.84,190.96,190.7,190.71,15959.1792
2013-08-13 10:15:00,190.71,190.81,189.97,190.67,36695.25567256541,190.71,190.81,189.97,190.67,36695.2557
2013-08-13 10:20:00,190.67,191.13,190.66,190.96,13136.467267397677,190.67,191.13,190.66,190.96,13136.4673
2013-08-13 10:25:00,190.95,191.85,190.95,191.85,10422.321137770055,190.95,191.85,190.95,191.85,10422.3211
2013-08-13 10:30:00,191.55,192.28,191.45,191.95,18456.19368146781,191.55,192.28,191.45,191.95,18456.1937
2013-08-13 10:35:00,191.87,191.95,191.49,191.64,13679.296493323202,191.87,191.95,191.49,191.64,13679.2965
2013-08-13 10:40:00,191.82,192.36,191.66,191.69,85224.18847030724,191.82,192.36,191.66,191.69,85224.1885
2013-08-13 10:45:00,191.69,191.96,191.32,191.44,12267.940505916838,191.69,191.96,191.32,191.44,12267.9405
2013-08-13 10:50:00,191.44,191.44,190.41,190.41,12050.80881554663,191.44,191.44,190.41,190.41,12050.8088
2013-08-13 10:55:00,190.34,190.99,190.25,190.68,21713.169037020954,190.34,190.99,190.25,190.68,21713.169
2013-08-13 11:00:00,190.69,191.37,190.63,191.17,10422.321137770055,190.69,191.37,190.63,191.17,10422.3211
2013-08-13 11:05:00,191.27,191.41,190.58,190.69,61665.40006513951,191.27,191.41,190.58,190.69,61665.4001
2013-08-13 11:10:00,190.69,190.87,189.98,190.01,65573.77049180328,190.69,190.87,189.98,190.01,65573.7705
2013-08-13 11:15:00,190.15,190.48,189.88,190.47,7925.306698512648,190.15,190.48,189.88,190.47,7925.3067
2013-08-13 11:20:00,190.42,191.03,190.29,190.78,12919.335577027468,190.42,191.03,190.29,190.78,12919.3356
2013-08-13 11:25:00,190.72,190.93,190.49,190.87,6079.687330365867,190.72,190.93,190.49,190.87,6079.6873
2013-08-13 11:30:00,190.83,191.13,190.73,190.81,10965.150363695582,190.83,191.13,190.73,190.81,10965.1504
2013-08-13 11:35:00,190.99,191.28,190.88,191.28,8251.004234067963,190.99,191.28,190.88,191.28,8251.0042
2013-08-13 11:40:00,191.22,191.71,191.22,191.45,19976.11551405928,191.22,191.71,191.22,191.45,19976.1155
2013-08-13 11:45:00,191.54,191.82,191.49,191.73,6296.819020736077,191.54,191.82,191.49,191.73,6296.819
2013-08-13 11:50:00,191.73,192.18,191.73,191.81,8576.701769623276,191.73,192.18,191.73,191.81,8576.7018
2013-08-13 11:55:00,191.8,192.02,191.63,191.99,14222.125719248725,191.8,192.02,191.63,191.99,14222.1257
2013-08-13 12:00:00,191.89,192.0,191.67,191.81,10313.755292584952,191.89,192.0,191.67,191.81,10313.7553
2013-08-13 12:05:00,191.8,192.19,191.8,192.05,17479.101074801867,191.8,192.19,191.8,192.05,17479.1011
2013-08-13 12:10:00,192.16,192.51,192.08,192.45,16502.008468135926,192.16,192.51,192.08,192.45,16502.0085
2013-08-13 12:15:00,192.34,193.01,192.31,192.87,21821.73488220606,192.34,193.01,192.31,192.87,21821.7349
2013-08-13 12:20:00,192.94,192.96,192.53,192.57,14330.69156443383,192.94,192.96,192.53,192.57,14330.6916
2013-08-13 12:25:00,192.68,193.38,192.68,193.25,7708.175008142439,192.68,193.38,192.68,193.25,7708.175
2013-08-13 12:30:00,193.25,193.72,193.23,193.69,17913.364455542287,193.25,193.72,193.23,193.69,17913.3645
2013-08-13 12:35:00,193.69,194.23,193.5,194.16,17044.837694061447,193.69,194.23,193.5,194.16,17044.8377
2013-08-13 12:40:00,194.15,194.28,193.44,193.73,23993.05178590816,194.15,194.28,193.44,193.73,23993.0518
2013-08-13 12:45:00,193.79,194.79,193.78,194.78,8902.399305178591,193.79,194.79,193.78,194.78,8902.3993
2013-08-13 12:50:00,194.64,195.06,194.59,194.72,19758.98382368907,194.64,195.06,194.59,194.72,19758.9838
2013-08-13 12:55:00,194.78,194.84,194.02,194.36,15633.481706655088,194.78,194.84,194.02,194.36,15633.4817
2013-08-13 13:00:00,194.36,194.68,194.28,194.44,10313.755292584952,194.36,194.68,194.28,194.44,10313.7553
2013-08-13 13:05:00,194.36,195.07,194.27,195.07,11942.242970361523,194.36,195.07,194.27,195.07,11942.243
2013-08-13 13:10:00,195.07,195.91,195.0,195.87,22690.261643686896,195.07,195.91,195.0,195.87,22690.2616
2013-08-13 13:15:00,195.68,196.18,195.42,195.96,11833.67712517642,195.68,196.18,195.42,195.96,11833.6771
2013-08-13 13:20:00,195.95,196.65,195.78,196.19,26924.329605905983,195.95,196.65,195.78,196.19,26924.3296
2013-08-13 13:25:00,196.19,196.51,195.88,195.92,13245.033112582782,196.19,196.51,195.88,195.92,13245.0331
2013-08-13 13:30:00,195.84,196.12,195.78,195.97,17696.232765172077,195.84,196.12,195.78,195.97,17696.2328
2013-08-13 13:35:00,195.85,196.05,195.76,195.77,13787.862338508306,195.85,196.05,195.76,195.77,13787.8623
2013-08-13 13:40:00,195.84,196.09,195.76,195.91,10965.150363695582,195.84,196.09,195.76,195.91,10965.1504
2013-08-13 13:45:00,195.76,195.96,195.47,195.47,10530.886982955162,195.76,195.96,195.47,195.47,10530.887
2013-08-13 13:50:00,195.45,195.49,194.8,194.83,16827.70600369124,195.45,195.49,194.8,194.83,16827.706
2013-08-13 13:55:00,194.8,194.81,193.98,194.03,25621.539463684727,194.8,194.81,193.98,194.03,25621.5395
2013-08-13 14:00:00,193.99,194.24,193.95,194.08,16936.271848876346,193.99,194.24,193.95,194.08,16936.2718
2013-08-13 14:05:00,194.2,194.4,194.0,194.32,6839.648246661601,194.2,194.4,194.0,194.32,6839.6482
2013-08-13 14:10:00,194.35,194.65,194.28,194.53,8468.135924438173,194.35,194.65,194.28,194.53,8468.1359
2013-08-13 14:15:00,194.6,194.66,194.35,194.43,8142.438388882858,194.6,194.66,194.35,194.43,8142.4384
2013-08-13 14:20:00,194.43,194.87,194.43,194.61,11833.67712517642,194.43,194.87,194.43,194.61,11833.6771
2013-08-13 14:25:00,194.61,194.62,194.35,194.38,14439.257409618936,194.61,194.62,194.35,194.38,14439.2574
2013-08-13 14:30:00,194.36,194.36,193.95,194.02,35175.333839973944,194.36,194.36,193.95,194.02,35175.3338
2013-08-13 14:35:00,194.03,194.8,193.99,194.73,26707.197915535773,194.03,194.8,193.99,194.73,26707.1979
2013-08-13 14:40:00,194.64,195.09,194.63,195.07,22690.261643686896,194.64,195.09,194.63,195.07,22690.2616
2013-08-13 14:45:00,195.1,195.69,195.02,195.63,27684.29052220172,195.1,195.69,195.02,195.63,27684.2905
2013-08-13 14:50:00,195.63,195.63,195.25,195.37,10639.452828140267,195.63,195.63,195.25,195.37,10639.4528
2013-08-13 14:55:00,195.37,195.48,195.18,195.24,20953.20812072522,195.37,195.48,195.18,195.24,20953.2081
2013-08-13 15:00:00,195.42,195.44,194.86,194.97,27792.85636738682,195.42,195.44,194.86,194.97,27792.8564
2013-08-13 15:05:00,194.9,194.9,194.61,194.61,106285.96243621755,194.9,194.9,194.61,194.61,106285.9624
2013-08-13 15:10:00,194.61,194.83,194.57,194.61,15959.1792422104,194.61,194.83,194.57,194.61,15959.1792
2013-08-13 15:15:00,194.67,194.67,194.23,194.33,23775.920095537946,194.67,194.67,194.23,194.33,23775.9201
2013-08-13 15:20:00,194.36,194.61,194.27,194.3,16827.70600369124,194.36,194.61,194.27,194.3,16827.706
2013-08-13 15:25:00,194.42,194.68,194.36,194.66,12485.072196287048,194.42,194.68,194.36,194.66,12485.0722
2013-08-13 15:30:00,194.58,195.04,194.53,194.98,14656.389099989145,194.58,195.04,194.53,194.98,14656.3891
2013-08-13 15:35:00,194.98,195.27,194.89,195.07,34198.241233308,194.98,195.27,194.89,195.07,34198.2412
2013-08-13 15:40:00,195.07,195.17,194.75,194.75,42123.54793182065,195.07,195.17,194.75,194.75,42123.5479
2013-08-13 15:45:00,194.79,194.79,194.34,194.36,37346.65074367605,194.79,194.79,194.34,194.36,37346.6507
2013-08-13 15:50:00,194.36,194.55,194.32,194.5,48963.19617848225,194.36,194.55,194.32,194.5,48963.1962
2013-08-13 15:55:00,194.46,194.83,194.46,194.66,47551.84019107589,194.46,194.83,194.46,194.66,47551.8402
2013-08-14 09:30:00,194.29,195.95,194.13,194.72,21604.60319183585,194.29,195.95,194.13,194.72,21604.6032
2013-08-14 09:35:00,195.02,195.16,194.35,194.64,8685.267614808381,195.02,195.16,194.35,194.64,8685.2676
2013-08-14 09:40:00,194.58,194.83,194.03,194.29,11507.979589621104,194.58,194.83,194.03,194.29,11507.9796
2013-08-14 09:45:00,194.29,196.54,194.11,196.36,43969.16729996744,194.29,196.54,194.11,196.36,43969.1673
2013-08-14 09:50:00,196.36,196.78,195.49,196.58,42232.11377700576,196.36,196.78,195.49,196.58,42232.1138
2013-08-14 09:55:00,196.57,196.76,195.79,196.52,19324.72044294865,196.57,196.76,195.79,196.52,19324.7204
2013-08-14 10:00:00,196.52,196.57,195.29,195.7,15633.481706655088,196.52,196.57,195.29,195.7,15633.4817
2013-08-14 10:05:00,195.51,195.72,194.86,195.58,14764.95494517425,195.51,195.72,194.86,195.58,14764.9549
2013-08-14 10:10:00,195.49,196.76,195.45,196.08,80013.02790142222,195.49,196.76,195.45,196.08,80013.0279
2013-08-14 10:15:00,196.19,196.43,196.1,196.19,15307.784171099773,196.19,196.43,196.1,196.19,15307.7842
2013-08-14 10:20:00,196.19,197.07,196.15,197.07,14764.95494517425,196.19,197.07,196.15,197.07,14764.9549
2013-08-14 10:25:00,196.96,197.22,196.46,196.71,20410.37889479969,196.96,197.22,196.46,196.71,20410.3789
2013-08-14 10:30:00,196.67,197.02,196.6,197.0,14004.994028878516,196.67,197.02,196.6,197.0,14004.994
2013-08-14 10:35:00,196.89,197.26,196.68,196.9,25730.10530886983,196.89,197.26,196.68,196.9,25730.1053
2013-08-14 10:40:00,196.81,197.08,196.42,197.01,12485.072196287048,196.81,197.08,196.42,197.01,12485.0722
2013-08-14 10:45:00,196.83,197.06,195.87,196.3,23124.52502442732,196.83,197.06,195.87,196.3,23124.525
2013-08-14 10:50:00,196.36,196.57,196.06,196.51,10530.886982955162,196.36,196.57,196.06,196.51,10530.887
2013-08-14 10:55:00,196.54,196.82,196.5,196.7,8685.267614808381,196.54,196.82,196.5,196.7,8685.2676
2013-08-14 11:00:00,196.65,196.65,196.08,196.58,10748.018673325372,196.65,196.65,196.08,196.58,10748.0187
2013-08-14 11:05:00,196.48,196.71,196.37,196.62,10639.452828140267,196.48,196.71,196.37,196.62,10639.4528
2013-08-14 11:10:00,196.52,196.65,196.28,196.58,12810.769731842363,196.52,196.65,196.28,196.58,12810.7697
2013-08-14 11:15:00,196.58,196.75,196.35,196.65,13462.164802952992,196.58,196.75,196.35,196.65,13462.1648
2013-08-14 11:20:00,196.65,196.74,196.44,196.74,6405.384865921182,196.65,196.74,196.44,196.74,6405.3849
2013-08-14 11:25:00,196.74,197.19,196.68,197.12,12376.506351101943,196.74,197.19,196.68,197.12,12376.5064
2013-08-14 11:30:00,197.09,197.26,196.87,197.23,9770.92606665943,197.09,197.26,196.87,197.23,9770.9261
2013-08-14 11:35:00,197.11,197.18,196.77,196.97,5319.726414070134,197.11,197.18,196.77,196.97,5319.7264
2013-08-14 11:40:00,196.97,197.17,196.6,196.62,5862.555639995658,196.97,197.17,196.6,196.62,5862.5556
2013-08-14 11:45:00,196.54,196.76,196.41,196.66,39300.83595700793,196.54,196.76,196.41,196.66,39300.836
2013-08-14 11:50:00,196.66,196.77,196.27,196.47,16719.140158506136,196.66,196.77,196.27,196.47,16719.1402
2013-08-14 11:55:00,196.47,196.8,196.22,196.54,25187.276082944307,196.47,196.8,196.22,196.54,25187.2761
2013-08-14 12:00:00,196.47,196.72,196.32,196.43,24101.61763109326,196.47,196.72,196.32,196.43,24101.6176
2013-08-14 12:05:00,196.33,196.54,196.33,196.49,4885.463033329715,196.33,196.54,196.33,196.49,4885.463
2013-08-14 12:10:00,196.49,196.73,196.32,196.66,9445.228531104114,196.49,196.73,196.32,196.66,9445.2285
2013-08-14 12:15:00,196.65,196.75,196.19,196.22,15959.1792422104,196.65,196.75,196.19,196.22,15959.1792
2013-08-14 12:20:00,196.41,196.43,196.1,196.38,24535.88101183368,196.41,196.43,196.1,196.38,24535.881
2013-08-14 12:25:00,196.52,196.64,196.22,196.61,6188.253175550972,196.52,196.64,196.22,196.61,6188.2532
2013-08-14 12:30:00,196.53,196.65,196.13,196.28,16719.140158506136,196.53,196.65,196.13,196.28,16719.1402
2013-08-14 12:35:00,196.38,196.41,196.07,196.18,10748.018673325372,196.38,196.41,196.07,196.18,10748.0187
2013-08-14 12:40:00,195.97,196.19,195.94,195.94,4451.199652589296,195.97,196.19,195.94,195.94,4451.1997
2013-08-14 12:45:00,195.94,196.07,195.73,195.89,9553.79437628922,195.94,196.07,195.73,195.89,9553.7944
2013-08-14 12:50:00,195.95,195.98,195.73,195.73,4016.936271848877,195.95,195.98,195.73,195.73,4016.9363
2013-08-14 12:55:00,195.73,196.05,195.71,196.02,7491.043317772229,195.73,196.05,195.71,196.02,7491.0433
2013-08-14 13:00:00,196.0,196.08,195.95,196.02,3799.804581478667,196.0,196.08,195.95,196.02,3799.8046
2013-08-14 13:05:00,196.1,196.19,195.98,196.1,4016.936271848877,196.1,196.19,195.98,196.1,4016.9363
2013-08-14 13:10:00,196.16,196.16,195.86,195.91,3474.1070459233524,196.16,196.16,195.86,195.91,3474.107
2013-08-14 13:15:00,195.86,196.18,195.86,196.12,4776.89718814461,195.86,196.18,195.86,196.12,4776.8972
2013-08-14 13:20:00,196.15,196.3,196.0,196.25,17261.969384431657,196.15,196.3,196.0,196.25,17261.9694
2013-08-14 13:25:00,196.25,196.26,195.95,195.99,4125.502117033981,196.25,196.26,195.95,195.99,4125.5021
2013-08-14 13:30:00,196.03,196.1,195.73,196.1,10096.623602214744,196.03,196.1,195.73,196.1,10096.6236
2013-08-14 13:35:00,196.04,196.21,195.87,196.17,26598.632070350668,196.04,196.21,195.87,196.17,26598.6321
2013-08-14 13:40:00,196.07,196.22,195.87,195.87,14113.55987406362,196.07,196.22,195.87,195.87,14113.5599
2013-08-14 13:45:00,195.89,196.19,195.79,196.18,9336.662685919013,195.89,196.19,195.79,196.18,9336.6627
2013-08-14 13:50:00,196.15,196.19,195.95,195.99,8685.267614808381,196.15,196.19,195.95,195.99,8685.2676
2013-08-14 13:55:00,196.02,196.21,195.8,196.05,11399.413744436,196.02,196.21,195.8,196.05,11399.4137
2013-08-14 14:00:00,196.01,196.16,195.95,196.01,5319.726414070134,196.01,196.16,195.95,196.01,5319.7264
2013-08-14 14:05:00,195.99,196.08,195.75,196.08,12376.506351101943,195.99,196.08,195.75,196.08,12376.5064
2013-08-14 14:10:00,196.01,196.09,195.79,195.93,5753.989794810553,196.01,196.09,195.79,195.93,5753.9898
2013-08-14 14:15:00,195.79,196.11,195.64,195.86,8359.570079253068,195.79,196.11,195.64,195.86,8359.5701
2013-08-14 14:20:00,195.7,195.7,195.05,195.41,5645.423949625448,195.7,195.7,195.05,195.41,5645.4239
2013-08-14 14:25:00,195.47,195.62,195.07,195.18,8576.701769623276,195.47,195.62,195.07,195.18,8576.7018
2013-08-14 14:30:00,195.08,195.6,195.06,195.25,5211.160568885029,195.08,195.6,195.06,195.25,5211.1606
2013-08-14 14:35:00,195.26,195.61,195.24,195.61,7708.175008142439,195.26,195.61,195.24,195.61,7708.175
2013-08-14 14:40:00,195.38,195.66,195.38,195.63,4125.502117033981,195.38,195.66,195.38,195.63,4125.5021
2013-08-14 14:45:00,195.59,195.59,195.23,195.24,6622.516556291391,195.59,195.59,195.23,195.24,6622.5166
2013-08-14 14:50:00,195.06,195.36,195.05,195.19,2714.14612962762,195.06,195.36,195.05,195.19,2714.1461
2013-08-14 14:55:00,195.09,195.1,194.89,195.07,4342.633807404191,195.09,195.1,194.89,195.07,4342.6338
2013-08-14 15:00:00,195.02,195.11,194.69,194.79,4234.067962219086,195.02,195.11,194.69,194.79,4234.068
2013-08-14 15:05:00,194.73,195.14,194.73,195.07,13896.42818369341,194.73,195.14,194.73,195.07,13896.4282
2013-08-14 15:10:00,195.07,195.34,195.04,195.21,8902.399305178591,195.07,195.34,195.04,195.21,8902.3993
2013-08-14 15:15:00,195.13,195.27,194.94,195.25,12810.769731842363,195.13,195.27,194.94,195.25,12810.7697
2013-08-14 15:20:00,195.13,195.37,194.9,195.13,7816.740853327544,195.13,195.37,194.9,195.13,7816.7409
2013-08-14 15:25:00,195.11,195.37,194.87,195.37,11507.979589621104,195.11,195.37,194.87,195.37,11507.9796
2013-08-14 15:30:00,195.22,195.39,195.03,195.12,13787.862338508306,195.22,195.39,195.03,195.12,13787.8623
2013-08-14 15:35:00,195.1,195.29,195.07,195.25,17261.969384431657,195.1,195.29,195.07,195.25,17261.9694
2013-08-14 15:40:00,195.21,195.39,195.14,195.27,14764.95494517425,195.21,195.39,195.14,195.27,14764.9549
2013-08-14 15:45:00,195.21,195.32,195.09,195.21,17479.101074801867,195.21,195.32,195.09,195.21,17479.1011
2013-08-14 15:50:00,195.2,195.44,195.01,195.36,18999.022907393333,195.2,195.44,195.01,195.36,18999.0229
2013-08-14 15:55:00,195.36,195.42,194.79,194.92,30832.700032569755,195.36,195.42,194.79,194.92,30832.7
2013-08-15 09:30:00,192.89,193.3,191.59,192.97,16719.140158506136,192.89,193.3,191.59,192.97,16719.1402
2013-08-15 09:35:00,192.98,193.29,192.05,192.05,12267.940505916838,192.98,193.29,192.05,192.05,12267.9405
2013-08-15 09:40:00,191.99,192.16,191.59,191.91,7165.345782216915,191.99,192.16,191.59,191.91,7165.3458
2013-08-15 09:45:00,191.89,191.98,190.94,191.05,16936.271848876346,191.89,191.98,190.94,191.05,16936.2718
2013-08-15 09:50:00,190.82,191.17,190.08,190.37,15199.218325914668,190.82,191.17,190.08,190.37,15199.2183
2013-08-15 09:55:00,190.05,190.57,189.76,190.35,33763.97785256759,190.05,190.57,189.76,190.35,33763.9779
2013-08-15 10:00:00,190.34,190.8,189.97,190.8,36152.42644663989,190.34,190.8,189.97,190.8,36152.4264
2013-08-15 10:05:00,190.67,190.76,189.75,190.04,21170.33981109543,190.67,190.76,189.75,190.04,21170.3398
2013-08-15 10:10:00,190.17,190.57,189.5,190.1,16936.271848876346,190.17,190.57,189.5,190.1,16936.2718
2013-08-15 10:15:00,189.95,190.72,189.93,190.0,16393.44262295082,189.95,190.72,189.93,190.0,16393.4426
2013-08-15 10:20:00,190.14,190.9,190.01,190.47,12810.769731842363,190.14,190.9,190.01,190.47,12810.7697
2013-08-15 10:25:00,190.45,190.92,190.35,190.81,12267.940505916838,190.45,190.92,190.35,190.81,12267.9405
2013-08-15 10:30:00,190.78,191.2,190.48,191.03,9336.662685919013,190.78,191.2,190.48,191.03,9336.6627
2013-08-15 10:35:00,190.95,191.43,190.82,190.87,2822.711974812724,190.95,191.43,190.82,190.87,2822.712
2013-08-15 10:40:00,190.7,190.82,190.56,190.8,8033.872543697753,190.7,190.82,190.56,190.8,8033.8725
2013-08-15 10:45:00,190.79,191.17,190.65,191.02,26272.93453479536,190.79,191.17,190.65,191.02,26272.9345
2013-08-15 10:50:00,191.1,191.14,190.66,190.73,8251.004234067963,191.1,191.14,190.66,190.73,8251.0042
2013-08-15 10:55:00,190.72,190.87,190.59,190.75,4776.89718814461,190.72,190.87,190.59,190.75,4776.8972
2013-08-15 11:00:00,190.7,191.42,190.55,191.35,16176.31093258061,190.7,191.42,190.55,191.35,16176.3109
2013-08-15 11:05:00,191.3,191.31,190.73,191.04,5971.121485180763,191.3,191.31,190.73,191.04,5971.1215
2013-08-15 11:10:00,190.82,191.28,190.82,190.86,8142.438388882858,190.82,191.28,190.82,190.86,8142.4384
2013-08-15 11:15:00,190.9,191.17,190.9,191.1,4016.936271848877,190.9,191.17,190.9,191.1,4016.9363
2013-08-15 11:20:00,191.12,191.91,191.01,191.89,19976.11551405928,191.12,191.91,191.01,191.89,19976.1155
2013-08-15 11:25:00,191.85,191.85,191.22,191.26,8685.267614808381,191.85,191.85,191.22,191.26,8685.2676
2013-08-15 11:30:00,191.22,191.46,191.2,191.28,5645.423949625448,191.22,191.46,191.2,191.28,5645.4239
2013-08-15 11:35:00,191.44,192.23,191.44,192.23,4234.067962219086,191.44,192.23,191.44,192.23,4234.068
2013-08-15 11:40:00,192.1,192.17,191.63,191.75,2822.711974812724,192.1,192.17,191.63,191.75,2822.712
2013-08-15 11:45:00,191.63,191.84,191.63,191.64,3148.4095103680384,191.63,191.84,191.63,191.64,3148.4095
2013-08-15 11:50:00,191.75,191.75,191.36,191.47,4234.067962219086,191.75,191.75,191.36,191.47,4234.068
2013-08-15 11:55:00,191.57,191.96,191.53,191.53,3908.370426663772,191.57,191.96,191.53,191.53,3908.3704
2013-08-15 12:00:00,191.52,191.59,191.1,191.1,2062.7510585169907,191.52,191.59,191.1,191.1,2062.7511
2013-08-15 12:05:00,191.17,191.25,191.05,191.05,3799.804581478667,191.17,191.25,191.05,191.05,3799.8046
2013-08-15 12:10:00,191.07,191.32,191.05,191.24,1302.7901422212572,191.07,191.32,191.05,191.24,1302.7901
2013-08-15 12:15:00,191.24,191.44,191.05,191.44,3148.4095103680384,191.24,191.44,191.05,191.44,3148.4095
2013-08-15 12:20:00,191.51,191.68,191.16,191.16,2931.277819997829,191.51,191.68,191.16,191.16,2931.2778
2013-08-15 12:25:00,191.38,191.38,190.9,190.92,2497.01443925741,191.38,191.38,190.9,190.92,2497.0144
2013-08-15 12:30:00,190.94,191.44,190.94,191.05,2497.01443925741,190.94,191.44,190.94,191.05,2497.0144
2013-08-15 12:35:00,191.02,191.17,190.66,190.66,2822.711974812724,191.02,191.17,190.66,190.66,2822.712
2013-08-15 12:40:00,190.76,190.76,190.64,190.71,2822.711974812724,190.76,190.76,190.64,190.71,2822.712
2013-08-15 12:45:00,190.67,190.85,190.59,190.7,3256.975355553143,190.67,190.85,190.59,190.7,3256.9754
2013-08-15 12:50:00,190.81,190.86,190.72,190.82,1411.355987406362,190.81,190.86,190.72,190.82,1411.356
2013-08-15 12:55:00,190.72,190.81,190.56,190.56,1954.185213331886,190.72,190.81,190.56,190.56,1954.1852
2013-08-15 13:00:00,190.58,190.82,190.5,190.71,4994.02887851482,190.58,190.82,190.5,190.71,4994.0289
2013-08-15 13:05:00,190.44,190.7,190.35,190.69,18347.627836282707,190.44,190.7,190.35,190.69,18347.6278
2013-08-15 13:10:00,190.68,190.68,190.23,190.42,10096.623602214744,190.68,190.68,190.23,190.42,10096.6236
2013-08-15 13:15:00,190.39,190.53,190.25,190.41,9228.096840733906,190.39,190.53,190.25,190.41,9228.0968
2013-08-15 13:20:00,190.36,190.67,190.31,190.31,4342.633807404191,190.36,190.67,190.31,190.31,4342.6338
2013-08-15 13:25:00,190.33,190.82,190.3,190.58,7491.043317772229,190.33,190.82,190.3,190.58,7491.0433
2013-08-15 13:30:00,190.67,190.82,190.58,190.72,13245.033112582782,190.67,190.82,190.58,190.72,13245.0331
2013-08-15 13:35:00,190.7,190.93,190.49,190.71,10965.150363695582,190.7,190.93,190.49,190.71,10965.1504
2013-08-15 13:40:00,190.62,190.77,190.49,190.7,12050.80881554663,190.62,190.77,190.49,190.7,12050.8088
2013-08-15 13:45:00,190.75,191.0,190.7,190.86,5971.121485180763,190.75,191.0,190.7,190.86,5971.1215
2013-08-15 13:50:00,190.89,190.96,190.63,190.77,7165.345782216915,190.89,190.96,190.63,190.77,7165.3458
2013-08-15 13:55:00,190.83,191.52,190.83,191.41,22255.99826294648,190.83,191.52,190.83,191.41,22255.9983
2013-08-15 14:00:00,191.49,191.49,190.96,191.05,10639.452828140267,191.49,191.49,190.96,191.05,10639.4528
2013-08-15 14:05:00,190.98,191.12,190.75,190.83,7273.91162740202,190.98,191.12,190.75,190.83,7273.9116
2013-08-15 14:10:00,190.86,190.86,190.47,190.59,10748.018673325372,190.86,190.86,190.47,190.59,10748.0187
2013-08-15 14:15:00,190.51,190.9,190.47,190.75,3256.975355553143,190.51,190.9,190.47,190.75,3256.9754
2013-08-15 14:20:00,190.75,190.77,190.46,190.46,9553.79437628922,190.75,190.77,190.46,190.46,9553.7944
2013-08-15 14:25:00,190.6,190.67,190.33,190.5,12267.940505916838,190.6,190.67,190.33,190.5,12267.9405
2013-08-15 14:30:00,190.58,190.89,190.58,190.87,4994.02887851482,190.58,190.89,190.58,190.87,4994.0289
2013-08-15 14:35:00,190.92,191.17,190.72,190.82,8576.701769623276,190.92,191.17,190.72,190.82,8576.7018
2013-08-15 14:40:00,190.84,191.09,190.74,191.09,3799.804581478667,190.84,191.09,190.74,191.09,3799.8046
2013-08-15 14:45:00,190.95,191.09,190.73,190.78,5645.423949625448,190.95,191.09,190.73,190.78,5645.4239
2013-08-15 14:50:00,190.8,190.93,190.46,190.83,13136.467267397677,190.8,190.93,190.46,190.83,13136.4673
2013-08-15 14:55:00,190.78,190.84,190.6,190.6,3691.2387362935615,190.78,190.84,190.6,190.6,3691.2387
2013-08-15 15:00:00,190.61,190.84,190.43,190.58,13787.862338508306,190.61,190.84,190.43,190.58,13787.8623
2013-08-15 15:05:00,190.56,190.78,190.47,190.57,6731.082401476496,190.56,190.78,190.47,190.57,6731.0824
2013-08-15 15:10:00,190.56,190.66,190.32,190.65,20736.07643035501,190.56,190.66,190.32,190.65,20736.0764
2013-08-15 15:15:00,190.54,190.84,190.4,190.79,11507.979589621104,190.54,190.84,190.4,190.79,11507.9796
2013-08-15 15:20:00,190.69,190.69,190.35,190.59,12376.506351101943,190.69,190.69,190.35,190.59,12376.5064
2013-08-15 15:25:00,190.58,190.58,190.35,190.58,5862.555639995658,190.58,190.58,190.35,190.58,5862.5556
2013-08-15 15:30:00,190.42,190.61,190.35,190.35,5211.160568885029,190.42,190.61,190.35,190.35,5211.1606
2013-08-15 15:35:00,190.36,190.56,190.35,190.38,5862.555639995658,190.36,190.56,190.35,190.38,5862.5556
2013-08-15 15:40:00,190.38,190.77,190.26,190.7,14330.69156443383,190.38,190.77,190.26,190.7,14330.6916
2013-08-15 15:45:00,190.74,191.01,190.63,190.74,11073.716208880687,190.74,191.01,190.63,190.74,11073.7162
2013-08-15 15:50:00,190.68,190.69,190.13,190.35,30289.87080664423,190.68,190.69,190.13,190.35,30289.8708
2013-08-15 15:55:00,190.35,190.58,190.09,190.23,59168.385625882096,190.35,190.58,190.09,190.23,59168.3856
2013-08-16 09:30:00,189.39,191.4,189.08,190.44,161545.9776354359,189.39,191.4,189.08,190.44,161545.9776
2013-08-16 09:35:00,190.44,191.27,190.08,190.92,29529.9098903485,190.44,191.27,190.08,190.92,29529.9099
2013-08-16 09:40:00,190.76,191.22,190.39,190.44,9010.965150363696,190.76,191.22,190.39,190.44,9010.9652
2013-08-16 09:45:00,190.35,190.97,190.23,190.7,47334.70850070568,190.35,190.97,190.23,190.7,47334.7085
2013-08-16 09:50:00,190.47,191.23,190.47,190.98,14547.82325480404,190.47,191.23,190.47,190.98,14547.8233
2013-08-16 09:55:00,190.85,190.94,190.48,190.84,6513.950711106286,190.85,190.94,190.48,190.84,6513.9507
2013-08-16 10:00:00,190.7,190.83,190.45,190.57,9119.5309955488,190.7,190.83,190.45,190.57,9119.531
2013-08-16 10:05:00,190.45,190.77,190.14,190.7,32895.45109108675,190.45,190.77,190.14,190.7,32895.4511
2013-08-16 10:10:00,190.59,190.9,190.38,190.48,10639.452828140267,190.59,190.9,190.38,190.48,10639.4528
2013-08-16 10:15:00,190.56,190.93,190.47,190.67,25947.23699924004,190.56,190.93,190.47,190.67,25947.237
2013-08-16 10:20:00,190.67,191.21,190.48,190.97,14113.55987406362,190.67,191.21,190.48,190.97,14113.5599
2013-08-16 10:25:00,190.93,191.72,190.84,191.59,8359.570079253068,190.93,191.72,190.84,191.59,8359.5701
2013-08-16 10:30:00,191.62,192.15,191.62,192.01,10096.623602214744,191.62,192.15,191.62,192.01,10096.6236
2013-08-16 10:35:00,192.07,192.44,191.81,192.28,32569.75355553143,192.07,192.44,191.81,192.28,32569.7536
2013-08-16 10:40:00,192.15,192.21,191.78,191.91,15633.481706655088,192.15,192.21,191.78,191.91,15633.4817
2013-08-16 10:45:00,191.89,192.12,191.79,192.01,21930.300727391164,191.89,192.12,191.79,192.01,21930.3007
2013-08-16 10:50:00,192.08,192.09,191.83,191.98,15742.04755184019,192.08,192.09,191.83,191.98,15742.0476
2013-08-16 10:55:00,191.98,192.16,191.83,191.83,10422.321137770055,191.98,192.16,191.83,191.83,10422.3211
2013-08-16 11:00:00,191.83,191.83,191.28,191.56,18130.496145912497,191.83,191.83,191.28,191.56,18130.4961
2013-08-16 11:05:00,191.69,191.81,191.32,191.32,33546.84616219738,191.69,191.81,191.32,191.32,33546.8462
2013-08-16 11:10:00,191.39,191.39,190.99,191.17,10965.150363695582,191.39,191.39,190.99,191.17,10965.1504
2013-08-16 11:15:00,191.18,191.45,191.17,191.21,14222.125719248725,191.18,191.45,191.17,191.21,14222.1257
2013-08-16 11:20:00,191.2,191.2,190.59,190.93,9228.096840733906,191.2,191.2,190.59,190.93,9228.0968
2013-08-16 11:25:00,190.77,190.96,190.68,190.84,9879.491911844534,190.77,190.96,190.68,190.84,9879.4919
2013-08-16 11:30:00,190.85,190.93,190.71,190.8,2714.14612962762,190.85,190.93,190.71,190.8,2714.1461
2013-08-16 11:35:00,190.8,190.93,190.72,190.84,7491.043317772229,190.8,190.93,190.72,190.84,7491.0433
2013-08-16 11:40:00,190.94,191.1,190.87,191.1,4125.502117033981,190.94,191.1,190.87,191.1,4125.5021
2013-08-16 11:45:00,191.13,191.35,190.99,191.28,18890.45706220823,191.13,191.35,190.99,191.28,18890.4571
2013-08-16 11:50:00,191.2,191.42,191.19,191.36,6079.687330365867,191.2,191.42,191.19,191.36,6079.6873
2013-08-16 11:55:00,191.42,191.77,191.38,191.77,5211.160568885029,191.42,191.77,191.38,191.77,5211.1606
2013-08-16 12:00:00,191.75,191.77,191.55,191.76,6622.516556291391,191.75,191.77,191.55,191.76,6622.5166
2013-08-16 12:05:00,191.74,191.88,191.63,191.81,12810.769731842363,191.74,191.88,191.63,191.81,12810.7697
2013-08-16 12:10:00,191.77,192.04,191.77,191.83,6296.819020736077,191.77,192.04,191.77,191.83,6296.819
2013-08-16 12:15:00,191.98,192.07,191.96,192.03,6622.516556291391,191.98,192.07,191.96,192.03,6622.5166
2013-08-16 12:20:00,192.05,192.09,191.76,191.87,7056.77993703181,192.05,192.09,191.76,191.87,7056.7799
2013-08-16 12:25:00,191.94,191.95,191.76,191.8,12050.80881554663,191.94,191.95,191.76,191.8,12050.8088
2013-08-16 12:30:00,191.79,191.87,191.7,191.75,14004.994028878516,191.79,191.87,191.7,191.75,14004.994
2013-08-16 12:35:00,191.74,191.74,191.17,191.17,19758.98382368907,191.74,191.74,191.17,191.17,19758.9838
2013-08-16 12:40:00,191.23,191.27,191.0,191.12,4125.502117033981,191.23,191.27,191.0,191.12,4125.5021
2013-08-16 12:45:00,191.03,191.16,191.0,191.0,4234.067962219086,191.03,191.16,191.0,191.0,4234.068
2013-08-16 12:50:00,191.0,191.31,190.9,191.18,7816.740853327544,191.0,191.31,190.9,191.18,7816.7409
2013-08-16 12:55:00,191.19,191.4,191.17,191.25,13245.033112582782,191.19,191.4,191.17,191.25,13245.0331
2013-08-16 13:00:00,191.23,191.23,190.93,191.03,6296.819020736077,191.23,191.23,190.93,191.03,6296.819
2013-08-16 13:05:00,191.01,191.17,190.92,191.12,12702.203886657258,191.01,191.17,190.92,191.12,12702.2039
2013-08-16 13:10:00,190.97,191.09,190.88,190.93,11182.282054065792,190.97,191.09,190.88,190.93,11182.2821
2013-08-16 13:15:00,190.95,191.24,190.95,191.19,11182.282054065792,190.95,191.24,190.95,191.19,11182.2821
2013-08-16 13:20:00,191.11,191.42,191.04,191.18,8359.570079253068,191.11,191.42,191.04,191.18,8359.5701
2013-08-16 13:25:00,191.32,191.32,191.05,191.05,4016.936271848877,191.32,191.32,191.05,191.05,4016.9363
2013-08-16 13:30:00,191.17,191.24,191.06,191.11,15633.481706655088,191.17,191.24,191.06,191.11,15633.4817
2013-08-16 13:35:00,191.13,191.26,190.99,191.0,12810.769731842363,191.13,191.26,190.99,191.0,12810.7697
2013-08-16 13:40:00,191.13,191.13,190.91,190.92,10205.189447399847,191.13,191.13,190.91,190.92,10205.1894
2013-08-16 13:45:00,191.04,191.13,190.9,190.97,9770.92606665943,191.04,191.13,190.9,190.97,9770.9261
2013-08-16 13:50:00,190.96,191.05,190.83,190.99,18239.0619910976,190.96,191.05,190.83,190.99,18239.062
2013-08-16 13:55:00,190.99,191.13,190.93,191.07,16719.140158506136,190.99,191.13,190.93,191.07,16719.1402
2013-08-16 14:00:00,191.04,191.13,190.9,191.13,9445.228531104114,191.04,191.13,190.9,191.13,9445.2285
2013-08-16 14:05:00,191.1,191.21,190.91,191.1,22038.86657257627,191.1,191.21,190.91,191.1,22038.8666
2013-08-16 14:10:00,191.07,191.19,191.04,191.19,18890.45706220823,191.07,191.19,191.04,191.19,18890.4571
2013-08-16 14:15:00,191.04,191.23,190.9,191.04,23884.48594072305,191.04,191.23,190.9,191.04,23884.4859
2013-08-16 14:20:00,191.09,191.17,190.92,190.92,14004.994028878516,191.09,191.17,190.92,190.92,14004.994
2013-08-16 14:25:00,190.99,191.1,190.94,191.0,14547.82325480404,190.99,191.1,190.94,191.0,14547.8233
2013-08-16 14:30:00,191.0,191.13,190.95,190.99,17804.798610357182,191.0,191.13,190.95,190.99,17804.7986
2013-08-16 14:35:00,191.04,191.09,190.92,190.99,5862.555639995658,191.04,191.09,190.92,190.99,5862.5556
2013-08-16 14:40:00,191.0,191.05,190.92,190.92,2171.316903702096,191.0,191.05,190.92,190.92,2171.3169
2013-08-16 14:45:00,190.9,191.13,190.89,191.05,9770.92606665943,190.9,191.13,190.89,191.05,9770.9261
2013-08-16 14:50:00,191.01,191.1,190.92,191.06,6405.384865921182,191.01,191.1,190.92,191.06,6405.3849
2013-08-16 14:55:00,191.02,191.13,190.92,191.08,7165.345782216915,191.02,191.13,190.92,191.08,7165.3458
2013-08-16 15:00:00,190.98,190.98,190.79,190.96,8142.438388882858,190.98,190.98,190.79,190.96,8142.4384
2013-08-16 15:05:00,190.98,191.12,190.9,191.03,8793.833459993486,190.98,191.12,190.9,191.03,8793.8335
2013-08-16 15:10:00,191.03,191.05,190.84,190.89,14222.125719248725,191.03,191.05,190.84,190.89,14222.1257
2013-08-16 15:15:00,190.99,191.03,190.9,190.92,7816.740853327544,190.99,191.03,190.9,190.92,7816.7409
2013-08-16 15:20:00,190.92,191.11,190.82,191.05,15307.784171099773,190.92,191.11,190.82,191.05,15307.7842
2013-08-16 15:25:00,190.95,191.0,190.86,190.92,8468.135924438173,190.95,191.0,190.86,190.92,8468.1359
2013-08-16 15:30:00,191.04,191.08,190.93,190.94,20193.24720442949,191.04,191.08,190.93,190.94,20193.2472
2013-08-16 15:35:00,190.94,191.13,190.93,191.03,18564.75952665292,190.94,191.13,190.93,191.03,18564.7595
2013-08-16 15:40:00,191.03,191.1,190.99,190.99,12593.638041472152,191.03,191.1,190.99,190.99,12593.638
2013-08-16 15:45:00,191.01,191.06,190.9,190.98,16936.271848876346,191.01,191.06,190.9,190.98,16936.2718
2013-08-16 15:50:00,190.93,191.0,190.61,190.7,38432.30919552709,190.93,191.0,190.61,190.7,38432.3092
2013-08-16 15:55:00,190.73,191.05,190.38,190.47,61773.965910324616,190.73,191.05,190.38,190.47,61773.9659
2013-08-19 09:30:00,190.81,191.63,190.77,191.19,18673.325371838026,190.81,191.63,190.77,191.19,18673.3254
2013-08-19 09:35:00,191.38,191.9,191.38,191.74,9228.096840733906,191.38,191.9,191.38,191.74,9228.0968
2013-08-19 09:40:00,191.59,192.2,191.46,191.93,34306.807078493104,191.59,192.2,191.46,191.93,34306.8071
2013-08-19 09:45:00,191.93,192.17,191.67,191.67,8576.701769623276,191.93,192.17,191.67,191.67,8576.7018
2013-08-19 09:50:00,191.77,192.16,191.57,191.93,8033.872543697753,191.77,192.16,191.57,191.93,8033.8725
2013-08-19 09:55:00,192.16,192.74,192.05,192.72,6296.819020736077,192.16,192.74,192.05,192.72,6296.819
2013-08-19 10:00:00,192.96,193.38,192.77,192.99,12485.072196287048,192.96,193.38,192.77,192.99,12485.0722
2013-08-19 10:05:00,192.97,193.38,192.85,192.9,39300.83595700793,192.97,193.38,192.85,192.9,39300.836
2013-08-19 10:10:00,192.97,192.97,192.21,192.24,7056.77993703181,192.97,192.97,192.21,192.24,7056.7799
2013-08-19 10:15:00,192.24,192.42,192.17,192.31,5645.423949625448,192.24,192.42,192.17,192.31,5645.4239
2013-08-19 10:20:00,192.26,192.43,192.02,192.11,28118.55390294213,192.26,192.43,192.02,192.11,28118.5539
2013-08-19 10:25:00,192.1,192.25,191.85,191.85,9662.360221474324,192.1,192.25,191.85,191.85,9662.3602
2013-08-19 10:30:00,191.85,192.24,191.85,192.24,5645.423949625448,191.85,192.24,191.85,192.24,5645.4239
2013-08-19 10:35:00,192.12,192.51,192.11,192.37,3908.370426663772,192.12,192.51,192.11,192.37,3908.3704
2013-08-19 10:40:00,192.36,192.67,192.34,192.67,7382.477472587125,192.36,192.67,192.34,192.67,7382.4775
2013-08-19 10:45:00,192.62,192.97,192.62,192.88,4668.3313429595055,192.62,192.97,192.62,192.88,4668.3313
2013-08-19 10:50:00,192.81,192.93,192.63,192.88,3474.1070459233524,192.81,192.93,192.63,192.88,3474.107
2013-08-19 10:55:00,192.95,193.28,192.71,192.86,9119.5309955488,192.95,193.28,192.71,192.86,9119.531
2013-08-19 11:00:00,192.87,193.16,192.84,193.05,7273.91162740202,192.87,193.16,192.84,193.05,7273.9116
2013-08-19 11:05:00,193.04,193.04,192.59,192.77,6079.687330365867,193.04,193.04,192.59,192.77,6079.6873
2013-08-19 11:10:00,192.84,193.05,192.82,192.86,5211.160568885029,192.84,193.05,192.82,192.86,5211.1606
2013-08-19 11:15:00,192.89,192.93,192.4,192.4,2822.711974812724,192.89,192.93,192.4,192.4,2822.712
2013-08-19 11:20:00,192.48,192.48,192.18,192.18,1954.185213331886,192.48,192.48,192.18,192.18,1954.1852
2013-08-19 11:25:00,192.18,192.3,192.1,192.1,2388.448594072305,192.18,192.3,192.1,192.1,2388.4486
2013-08-19 11:30:00,192.1,192.21,191.78,192.06,9228.096840733906,192.1,192.21,191.78,192.06,9228.0968
2013-08-19 11:35:00,192.32,192.73,192.25,192.73,5645.423949625448,192.32,192.73,192.25,192.73,5645.4239
2013-08-19 11:40:00,192.63,192.9,192.63,192.68,4451.199652589296,192.63,192.9,192.63,192.68,4451.1997
2013-08-19 11:45:00,192.74,192.96,192.71,192.71,7056.77993703181,192.74,192.96,192.71,192.71,7056.7799
2013-08-19 11:50:00,192.62,192.62,192.45,192.59,3582.6728911084574,192.62,192.62,192.45,192.59,3582.6729
2013-08-19 11:55:00,192.56,192.56,192.42,192.42,1628.4876777765714,192.56,192.56,192.42,192.42,1628.4877
2013-08-19 12:00:00,192.42,192.42,191.72,192.1,8359.570079253068,192.42,192.42,191.72,192.1,8359.5701
2013-08-19 12:05:00,192.09,192.17,192.0,192.01,3148.4095103680384,192.09,192.17,192.0,192.01,3148.4095
2013-08-19 12:10:00,192.01,192.08,191.96,191.96,11616.54543480621,192.01,192.08,191.96,191.96,11616.5454
2013-08-19 12:15:00,191.94,192.05,191.94,192.05,2822.711974812724,191.94,192.05,191.94,192.05,2822.712
2013-08-19 12:20:00,192.04,192.11,192.04,192.06,1628.4876777765714,192.04,192.11,192.04,192.06,1628.4877
2013-08-19 12:25:00,192.05,192.08,192.03,192.05,3582.6728911084574,192.05,192.08,192.03,192.05,3582.6729
2013-08-19 12:30:00,192.02,192.02,191.5,191.69,19107.58875257844,192.02,192.02,191.5,191.69,19107.5888
2013-08-19 12:35:00,191.69,191.87,191.63,191.87,2171.316903702096,191.69,191.87,191.63,191.87,2171.3169
2013-08-19 12:40:00,191.89,192.44,191.89,192.44,1302.7901422212572,191.89,192.44,191.89,192.44,1302.7901
2013-08-19 12:45:00,192.47,192.73,192.27,192.47,2388.448594072305,192.47,192.73,192.27,192.47,2388.4486
2013-08-19 12:50:00,192.54,192.69,192.17,192.26,4668.3313429595055,192.54,192.69,192.17,192.26,4668.3313
2013-08-19 12:55:00,192.24,192.44,192.24,192.44,217.13169037020955,192.24,192.44,192.24,192.44,217.1317
2013-08-19 13:00:00,192.25,192.25,192.1,192.16,4668.3313429595055,192.25,192.25,192.1,192.16,4668.3313
2013-08-19 13:05:00,192.14,192.32,192.1,192.32,4125.502117033981,192.14,192.32,192.1,192.32,4125.5021
2013-08-19 13:10:00,192.29,192.29,192.23,192.23,759.9609162957333,192.29,192.29,192.23,192.23,759.9609
2013-08-19 13:15:00,192.34,192.34,191.8,191.9,4885.463033329715,192.34,192.34,191.8,191.9,4885.463
2013-08-19 13:20:00,192.05,192.05,191.85,191.87,1194.2242970361524,192.05,192.05,191.85,191.87,1194.2243
2013-08-19 13:25:00,191.9,191.9,191.66,191.85,7165.345782216915,191.9,191.9,191.66,191.85,7165.3458
2013-08-19 13:30:00,191.78,191.86,191.63,191.67,7056.77993703181,191.78,191.86,191.63,191.67,7056.7799
2013-08-19 13:35:00,191.74,191.85,191.48,191.59,14222.125719248725,191.74,191.85,191.48,191.59,14222.1257
2013-08-19 13:40:00,191.74,191.84,191.63,191.75,3039.8436651829334,191.74,191.84,191.63,191.75,3039.8437
2013-08-19 13:45:00,191.86,191.86,191.53,191.54,3799.804581478667,191.86,191.86,191.53,191.54,3799.8046
2013-08-19 13:50:00,191.53,191.76,191.47,191.7,4451.199652589296,191.53,191.76,191.47,191.7,4451.1997
2013-08-19 13:55:00,191.67,191.99,191.67,191.93,2497.01443925741,191.67,191.99,191.67,191.93,2497.0144
2013-08-19 14:00:00,191.96,192.0,191.72,191.81,6079.687330365867,191.96,192.0,191.72,191.81,6079.6873
2013-08-19 14:05:00,191.85,191.94,191.83,191.9,1845.6193681467807,191.85,191.94,191.83,191.9,1845.6194
2013-08-19 14:10:00,191.9,191.92,191.73,191.74,4668.3313429595055,191.9,191.92,191.73,191.74,4668.3313
2013-08-19 14:15:00,191.79,191.92,191.69,191.7,8468.135924438173,191.79,191.92,191.69,191.7,8468.1359
2013-08-19 14:20:00,191.69,191.69,191.28,191.38,3474.1070459233524,191.69,191.69,191.28,191.38,3474.107
2013-08-19 14:25:00,191.28,191.52,191.21,191.52,7273.91162740202,191.28,191.52,191.21,191.52,7273.9116
2013-08-19 14:30:00,191.52,191.52,191.31,191.43,7273.91162740202,191.52,191.52,191.31,191.43,7273.9116
2013-08-19 14:35:00,191.43,191.5,191.37,191.49,2279.8827488872003,191.43,191.5,191.37,191.49,2279.8827
2013-08-19 14:40:00,191.44,191.58,191.23,191.58,9119.5309955488,191.44,191.58,191.23,191.58,9119.531
2013-08-19 14:45:00,191.48,191.57,191.32,191.48,8142.438388882858,191.48,191.57,191.32,191.48,8142.4384
2013-08-19 14:50:00,191.57,191.59,191.38,191.38,10205.189447399847,191.57,191.59,191.38,191.38,10205.1894
2013-08-19 14:55:00,191.38,191.38,191.05,191.07,10530.886982955162,191.38,191.38,191.05,191.07,10530.887
2013-08-19 15:00:00,191.16,191.16,190.77,190.83,14330.69156443383,191.16,191.16,190.77,190.83,14330.6916
2013-08-19 15:05:00,190.84,191.05,190.67,190.82,13353.598957767888,190.84,191.05,190.67,190.82,13353.599
2013-08-19 15:10:00,190.72,190.9,190.62,190.82,7491.043317772229,190.72,190.9,190.62,190.82,7491.0433
2013-08-19 15:15:00,190.88,191.12,190.87,191.07,10422.321137770055,190.88,191.12,190.87,191.07,10422.3211
2013-08-19 15:20:00,190.98,191.25,190.93,191.25,8468.135924438173,190.98,191.25,190.93,191.25,8468.1359
2013-08-19 15:25:00,191.31,191.31,190.98,190.98,11833.67712517642,191.31,191.31,190.98,190.98,11833.6771
2013-08-19 15:30:00,191.09,191.09,190.8,190.8,19650.417978503963,191.09,191.09,190.8,190.8,19650.418
2013-08-19 15:35:00,190.8,191.05,190.79,190.8,16176.31093258061,190.8,191.05,190.79,190.8,16176.3109
2013-08-19 15:40:00,190.78,190.93,190.6,190.9,11182.282054065792,190.78,190.93,190.6,190.9,11182.2821
2013-08-19 15:45:00,190.96,190.96,190.64,190.83,10313.755292584952,190.96,190.96,190.64,190.83,10313.7553
2013-08-19 15:50:00,190.78,190.87,190.58,190.81,13136.467267397677,190.78,190.87,190.58,190.81,13136.4673
2013-08-19 15:55:00,190.81,190.9,190.52,190.53,30615.568342199545,190.81,190.9,190.52,190.53,30615.5683
2013-08-20 09:30:00,190.49,190.96,190.04,190.51,11290.847899250895,190.49,190.96,190.04,190.51,11290.8479
2013-08-20 09:35:00,190.58,190.78,190.43,190.47,22147.43241776137,190.58,190.78,190.43,190.47,22147.4324
2013-08-20 09:40:00,190.63,190.84,190.57,190.67,40060.79687330366,190.63,190.84,190.57,190.67,40060.7969
2013-08-20 09:45:00,190.67,191.5,190.67,191.47,19976.11551405928,190.67,191.5,190.67,191.47,19976.1155
2013-08-20 09:50:00,191.2,191.37,190.75,190.75,15199.218325914668,191.2,191.37,190.75,190.75,15199.2183
2013-08-20 09:55:00,190.71,190.71,189.97,190.35,20193.24720442949,190.71,190.71,189.97,190.35,20193.2472
2013-08-20 10:00:00,190.45,190.75,190.16,190.75,6513.950711106286,190.45,190.75,190.16,190.75,6513.9507
2013-08-20 10:05:00,190.67,190.75,190.12,190.12,9879.491911844534,190.67,190.75,190.12,190.12,9879.4919
2013-08-20 10:10:00,190.28,190.58,190.22,190.51,3039.8436651829334,190.28,190.58,190.22,190.51,3039.8437
2013-08-20 10:15:00,190.62,190.74,190.5,190.53,10096.623602214744,190.62,190.74,190.5,190.53,10096.6236
2013-08-20 10:20:00,190.62,191.24,190.62,191.24,14004.994028878516,190.62,191.24,190.62,191.24,14004.994
2013-08-20 10:25:00,190.97,191.19,190.78,191.09,4994.02887851482,190.97,191.19,190.78,191.09,4994.0289
2013-08-20 10:30:00,191.12,191.28,191.03,191.13,11725.111279991315,191.12,191.28,191.03,191.13,11725.1113
2013-08-20 10:35:00,191.17,191.48,191.12,191.36,17804.798610357182,191.17,191.48,191.12,191.36,17804.7986
2013-08-20 10:40:00,191.44,191.63,191.31,191.63,6188.253175550972,191.44,191.63,191.31,191.63,6188.2532
2013-08-20 10:45:00,191.43,191.66,191.35,191.54,16610.57431332103,191.43,191.66,191.35,191.54,16610.5743
2013-08-20 10:50:00,191.45,191.59,191.26,191.26,5971.121485180763,191.45,191.59,191.26,191.26,5971.1215
2013-08-20 10:55:00,191.4,191.54,191.15,191.15,3582.6728911084574,191.4,191.54,191.15,191.15,3582.6729
2013-08-20 11:00:00,191.18,191.56,191.13,191.4,10748.018673325372,191.18,191.56,191.13,191.4,10748.0187
2013-08-20 11:05:00,191.51,191.59,191.39,191.39,7273.91162740202,191.51,191.59,191.39,191.39,7273.9116
2013-08-20 11:10:00,191.39,191.41,191.14,191.17,5753.989794810553,191.39,191.41,191.14,191.17,5753.9898
2013-08-20 11:15:00,191.24,191.37,191.14,191.14,7382.477472587125,191.24,191.37,191.14,191.14,7382.4775
2013-08-20 11:20:00,191.14,191.18,190.94,190.95,7708.175008142439,191.14,191.18,190.94,190.95,7708.175
2013-08-20 11:25:00,190.96,190.96,190.84,190.89,5319.726414070134,190.96,190.96,190.84,190.89,5319.7264
2013-08-20 11:30:00,190.93,191.52,190.93,191.45,6405.384865921182,190.93,191.52,190.93,191.45,6405.3849
2013-08-20 11:35:00,191.5,191.58,191.34,191.39,3582.6728911084574,191.5,191.58,191.34,191.39,3582.6729
2013-08-20 11:40:00,191.58,192.17,191.52,192.07,2931.277819997829,191.58,192.17,191.52,192.07,2931.2778
2013-08-20 11:45:00,191.97,192.37,191.76,192.28,7925.306698512648,191.97,192.37,191.76,192.28,7925.3067
2013-08-20 11:50:00,192.15,192.68,192.13,192.48,14656.389099989145,192.15,192.68,192.13,192.48,14656.3891
2013-08-20 11:55:00,192.48,192.6,192.25,192.3,7708.175008142439,192.48,192.6,192.25,192.3,7708.175
2013-08-20 12:00:00,192.36,192.44,192.25,192.43,2388.448594072305,192.36,192.44,192.25,192.43,2388.4486
2013-08-20 12:05:00,192.48,192.74,192.37,192.38,15090.652480729565,192.48,192.74,192.37,192.38,15090.6525
2013-08-20 12:10:00,192.33,192.33,192.04,192.09,1628.4876777765714,192.33,192.33,192.04,192.09,1628.4877
2013-08-20 12:15:00,192.05,192.17,191.93,192.04,3148.4095103680384,192.05,192.17,191.93,192.04,3148.4095
2013-08-20 12:20:00,192.22,192.41,192.12,192.28,4451.199652589296,192.22,192.41,192.12,192.28,4451.1997
2013-08-20 12:25:00,192.16,192.31,192.16,192.31,1737.0535229616762,192.16,192.31,192.16,192.31,1737.0535
2013-08-20 12:30:00,192.38,192.38,192.15,192.15,2171.316903702096,192.38,192.38,192.15,192.15,2171.3169
2013-08-20 12:35:00,192.18,192.37,192.08,192.12,2388.448594072305,192.18,192.37,192.08,192.12,2388.4486
2013-08-20 12:40:00,191.88,192.14,191.83,191.97,13136.467267397677,191.88,192.14,191.83,191.97,13136.4673
2013-08-20 12:45:00,192.04,192.13,191.94,191.94,1628.4876777765714,192.04,192.13,191.94,191.94,1628.4877
2013-08-20 12:50:00,192.09,192.24,191.95,192.22,1845.6193681467807,192.09,192.24,191.95,192.22,1845.6194
2013-08-20 12:55:00,192.1,192.38,192.1,192.22,2605.5802844425143,192.1,192.38,192.1,192.22,2605.5803
2013-08-20 13:00:00,192.22,192.38,192.21,192.21,4559.7654977744005,192.22,192.38,192.21,192.21,4559.7655
2013-08-20 13:05:00,192.19,192.23,192.11,192.15,1628.4876777765714,192.19,192.23,192.11,192.15,1628.4877
2013-08-20 13:10:00,192.15,192.15,192.07,192.1,4016.936271848877,192.15,192.15,192.07,192.1,4016.9363
2013-08-20 13:15:00,192.07,192.13,192.02,192.04,2822.711974812724,192.07,192.13,192.02,192.04,2822.712
2013-08-20 13:20:00,192.01,192.07,191.84,191.86,1954.185213331886,192.01,192.07,191.84,191.86,1954.1852
2013-08-20 13:25:00,191.87,191.87,191.54,191.75,5753.989794810553,191.87,191.87,191.54,191.75,5753.9898
2013-08-20 13:30:00,191.8,192.06,191.66,191.66,4776.89718814461,191.8,192.06,191.66,191.66,4776.8972
2013-08-20 13:35:00,191.66,191.77,191.57,191.57,1954.185213331886,191.66,191.77,191.57,191.57,1954.1852
2013-08-20 13:40:00,191.75,191.98,191.69,191.9,3799.804581478667,191.75,191.98,191.69,191.9,3799.8046
2013-08-20 13:45:00,191.91,191.98,191.75,191.87,2605.5802844425143,191.91,191.98,191.75,191.87,2605.5803
2013-08-20 13:50:00,191.88,192.05,191.81,191.98,2714.14612962762,191.88,192.05,191.81,191.98,2714.1461
2013-08-20 13:55:00,191.78,191.8,191.52,191.52,4559.7654977744005,191.78,191.8,191.52,191.52,4559.7655
2013-08-20 14:00:00,191.54,191.64,191.41,191.55,4994.02887851482,191.54,191.64,191.41,191.55,4994.0289
2013-08-20 14:05:00,191.52,191.59,191.37,191.37,10422.321137770055,191.52,191.59,191.37,191.37,10422.3211
2013-08-20 14:10:00,191.38,191.39,191.09,191.21,6839.648246661601,191.38,191.39,191.09,191.21,6839.6482
2013-08-20 14:15:00,191.11,191.17,190.86,190.86,2605.5802844425143,191.11,191.17,190.86,190.86,2605.5803
2013-08-20 14:20:00,190.9,190.95,190.6,190.82,6948.214091846705,190.9,190.95,190.6,190.82,6948.2141
2013-08-20 14:25:00,190.81,191.01,190.81,190.93,7056.77993703181,190.81,191.01,190.81,190.93,7056.7799
2013-08-20 14:30:00,190.94,191.05,190.89,190.99,4559.7654977744005,190.94,191.05,190.89,190.99,4559.7655
2013-08-20 14:35:00,190.93,190.99,190.59,190.64,5536.858104440344,190.93,190.99,190.59,190.64,5536.8581
2013-08-20 14:40:00,190.62,190.79,190.59,190.59,3582.6728911084574,190.62,190.79,190.59,190.59,3582.6729
2013-08-20 14:45:00,190.59,190.76,190.52,190.76,5645.423949625448,190.59,190.76,190.52,190.76,5645.4239
2013-08-20 14:50:00,190.82,190.93,190.7,190.71,9662.360221474324,190.82,190.93,190.7,190.71,9662.3602
2013-08-20 14:55:00,190.7,190.77,190.43,190.57,11073.716208880687,190.7,190.77,190.43,190.57,11073.7162
2013-08-20 15:00:00,190.63,190.82,190.63,190.69,10096.623602214744,190.63,190.82,190.63,190.69,10096.6236
2013-08-20 15:05:00,190.65,190.7,190.59,190.59,11725.111279991315,190.65,190.7,190.59,190.59,11725.1113
2013-08-20 15:10:00,190.6,190.6,190.42,190.44,14547.82325480404,190.6,190.6,190.42,190.44,14547.8233
2013-08-20 15:15:00,190.45,190.82,190.45,190.71,8793.833459993486,190.45,190.82,190.45,190.71,8793.8335
2013-08-20 15:20:00,190.74,190.74,190.46,190.48,9228.096840733906,190.74,190.74,190.46,190.48,9228.0968
2013-08-20 15:25:00,190.54,190.58,190.4,190.54,13136.467267397677,190.54,190.58,190.4,190.54,13136.4673
2013-08-20 15:30:00,190.57,190.79,190.55,190.7,16827.70600369124,190.57,190.79,190.55,190.7,16827.706
2013-08-20 15:35:00,190.69,190.97,190.69,190.75,16284.876777765716,190.69,190.97,190.69,190.75,16284.8768
2013-08-20 15:40:00,190.7,190.86,190.59,190.59,19216.154597763543,190.7,190.86,190.59,190.59,19216.1546
2013-08-20 15:45:00,190.63,190.81,190.57,190.78,26924.329605905983,190.63,190.81,190.57,190.78,26924.3296
2013-08-20 15:50:00,190.75,190.75,190.41,190.51,23993.05178590816,190.75,190.75,190.41,190.51,23993.0518
2013-08-20 15:55:00,190.46,190.58,190.25,190.25,52763.00075996092,190.46,190.58,190.25,190.25,52763.0008
2013-08-21 09:30:00,189.39,189.87,187.49,189.32,26164.368689610248,189.39,189.87,187.49,189.32,26164.3687
2013-08-21 09:35:00,189.5,190.39,189.34,190.2,5536.858104440344,189.5,190.39,189.34,190.2,5536.8581
2013-08-21 09:40:00,190.58,191.2,190.34,190.65,8251.004234067963,190.58,191.2,190.34,190.65,8251.0042
2013-08-21 09:45:00,190.7,191.0,190.1,190.25,6079.687330365867,190.7,191.0,190.1,190.25,6079.6873
2013-08-21 09:50:00,190.13,190.25,189.06,189.76,25947.23699924004,190.13,190.25,189.06,189.76,25947.237
2013-08-21 09:55:00,189.93,190.97,189.93,190.72,19324.72044294865,189.93,190.97,189.93,190.72,19324.7204
2013-08-21 10:00:00,190.58,191.8,190.58,191.8,16610.57431332103,190.58,191.8,190.58,191.8,16610.5743
2013-08-21 10:05:00,191.56,191.63,190.83,191.07,28444.25143849745,191.56,191.63,190.83,191.07,28444.2514
2013-08-21 10:10:00,191.04,191.04,190.6,190.68,4885.463033329715,191.04,191.04,190.6,190.68,4885.463
2013-08-21 10:15:00,190.75,191.51,190.53,191.51,44946.25990663337,190.75,191.51,190.53,191.51,44946.2599
2013-08-21 10:20:00,191.56,192.36,191.56,191.8,11833.67712517642,191.56,192.36,191.56,191.8,11833.6771
2013-08-21 10:25:00,191.7,191.82,191.13,191.17,6839.648246661601,191.7,191.82,191.13,191.17,6839.6482
2013-08-21 10:30:00,191.16,191.34,190.97,191.22,6296.819020736077,191.16,191.34,190.97,191.22,6296.819
2013-08-21 10:35:00,191.37,191.75,191.25,191.75,4559.7654977744005,191.37,191.75,191.25,191.75,4559.7655
2013-08-21 10:40:00,191.82,191.83,191.47,191.56,5645.423949625448,191.82,191.83,191.47,191.56,5645.4239
2013-08-21 10:45:00,191.56,191.69,191.33,191.65,6731.082401476496,191.56,191.69,191.33,191.65,6731.0824
2013-08-21 10:50:00,191.56,191.65,191.43,191.56,3256.975355553143,191.56,191.65,191.43,191.56,3256.9754
2013-08-21 10:55:00,191.6,191.6,191.43,191.44,7816.740853327544,191.6,191.6,191.43,191.44,7816.7409
2013-08-21 11:00:00,191.36,191.92,191.36,191.88,20193.24720442949,191.36,191.92,191.36,191.88,20193.2472
2013-08-21 11:05:00,191.88,191.89,191.42,191.52,6513.950711106286,191.88,191.89,191.42,191.52,6513.9507
2013-08-21 11:10:00,191.52,191.78,191.41,191.78,4776.89718814461,191.52,191.78,191.41,191.78,4776.8972
2013-08-21 11:15:00,191.74,191.98,191.67,191.69,9553.79437628922,191.74,191.98,191.67,191.69,9553.7944
2013-08-21 11:20:00,191.58,192.03,191.52,191.81,4559.7654977744005,191.58,192.03,191.52,191.81,4559.7655
2013-08-21 11:25:00,191.82,192.03,191.57,191.69,3691.2387362935615,191.82,192.03,191.57,191.69,3691.2387
2013-08-21 11:30:00,191.27,191.7,191.23,191.61,17804.798610357182,191.27,191.7,191.23,191.61,17804.7986
2013-08-21 11:35:00,191.61,191.87,190.58,190.82,15524.915861469985,191.61,191.87,190.58,190.82,15524.9159
2013-08-21 11:40:00,190.58,190.82,190.45,190.62,12593.638041472152,190.58,190.82,190.45,190.62,12593.638
2013-08-21 11:45:00,190.67,190.67,190.15,190.23,12267.940505916838,190.67,190.67,190.15,190.23,12267.9405
2013-08-21 11:50:00,190.12,190.87,190.12,190.87,10096.623602214744,190.12,190.87,190.12,190.87,10096.6236
2013-08-21 11:55:00,190.75,190.77,190.54,190.69,5536.858104440344,190.75,190.77,190.54,190.69,5536.8581
2013-08-21 12:00:00,190.82,190.82,190.44,190.8,5536.858104440344,190.82,190.82,190.44,190.8,5536.8581
2013-08-21 12:05:00,190.89,191.23,190.89,191.23,6622.516556291391,190.89,191.23,190.89,191.23,6622.5166
2013-08-21 12:10:00,191.15,191.25,190.78,190.78,5102.5947236999245,191.15,191.25,190.78,190.78,5102.5947
2013-08-21 12:15:00,190.82,191.27,190.59,191.2,2931.277819997829,190.82,191.27,190.59,191.2,2931.2778
2013-08-21 12:20:00,191.15,191.17,190.96,190.98,1411.355987406362,191.15,191.17,190.96,190.98,1411.356
2013-08-21 12:25:00,190.8,190.92,190.77,190.77,2279.8827488872003,190.8,190.92,190.77,190.77,2279.8827
2013-08-21 12:30:00,190.92,191.17,190.74,191.12,4016.936271848877,190.92,191.17,190.74,191.12,4016.9363
2013-08-21 12:35:00,191.12,191.28,190.91,191.16,4559.7654977744005,191.12,191.28,190.91,191.16,4559.7655
2013-08-21 12:40:00,191.23,191.42,191.18,191.37,4451.199652589296,191.23,191.42,191.18,191.37,4451.1997
2013-08-21 12:45:00,191.31,191.4,191.13,191.13,6079.687330365867,191.31,191.4,191.13,191.13,6079.6873
2013-08-21 12:50:00,191.15,191.24,190.98,191.04,4994.02887851482,191.15,191.24,190.98,191.04,4994.0289
2013-08-21 12:55:00,191.09,191.29,190.87,191.29,6405.384865921182,191.09,191.29,190.87,191.29,6405.3849
2013-08-21 13:00:00,191.33,191.44,191.14,191.22,5102.5947236999245,191.33,191.44,191.14,191.22,5102.5947
2013-08-21 13:05:00,191.13,191.37,191.1,191.36,10530.886982955162,191.13,191.37,191.1,191.36,10530.887
2013-08-21 13:10:00,191.4,191.62,191.4,191.58,7491.043317772229,191.4,191.62,191.4,191.58,7491.0433
2013-08-21 13:15:00,191.61,191.75,191.47,191.6,10856.584518510475,191.61,191.75,191.47,191.6,10856.5845
2013-08-21 13:20:00,191.6,191.72,191.45,191.69,4234.067962219086,191.6,191.72,191.45,191.69,4234.068
2013-08-21 13:25:00,191.76,191.81,191.66,191.79,1845.6193681467807,191.76,191.81,191.66,191.79,1845.6194
2013-08-21 13:30:00,191.78,191.78,191.59,191.7,3799.804581478667,191.78,191.78,191.59,191.7,3799.8046
2013-08-21 13:35:00,191.58,191.66,191.55,191.66,868.5267614808381,191.58,191.66,191.55,191.66,868.5268
2013-08-21 13:40:00,191.66,191.77,191.52,191.77,5971.121485180763,191.66,191.77,191.52,191.77,5971.1215
2013-08-21 13:45:00,191.84,191.84,191.54,191.57,6839.648246661601,191.84,191.84,191.54,191.57,6839.6482
2013-08-21 13:50:00,191.57,191.84,191.52,191.67,10313.755292584952,191.57,191.84,191.52,191.67,10313.7553
2013-08-21 13:55:00,191.58,191.62,191.04,191.28,8576.701769623276,191.58,191.62,191.04,191.28,8576.7018
2013-08-21 14:00:00,191.13,191.19,190.46,190.69,34632.50461404842,191.13,191.19,190.46,190.69,34632.5046
2013-08-21 14:05:00,190.6,190.72,189.98,190.5,33112.58278145696,190.6,190.72,189.98,190.5,33112.5828
2013-08-21 14:10:00,190.67,190.9,190.37,190.73,10856.584518510475,190.67,190.9,190.37,190.73,10856.5845
2013-08-21 14:15:00,190.66,191.19,190.66,190.93,6948.214091846705,190.66,191.19,190.66,190.93,6948.2141
2013-08-21 14:20:00,190.92,191.15,190.74,191.08,19541.85213331886,190.92,191.15,190.74,191.08,19541.8521
2013-08-21 14:25:00,191.12,191.95,191.0,191.87,11942.242970361523,191.12,191.95,191.0,191.87,11942.243
2013-08-21 14:30:00,191.87,193.02,191.87,193.02,42883.508848116384,191.87,193.02,191.87,193.02,42883.5088
2013-08-21 14:35:00,192.97,193.94,192.84,193.9,38540.87504071219,192.97,193.94,192.84,193.9,38540.875
2013-08-21 14:40:00,193.86,194.33,193.56,193.82,19433.28628813376,193.86,194.33,193.56,193.82,19433.2863
2013-08-21 14:45:00,193.7,194.07,193.61,193.85,23558.788405167736,193.7,194.07,193.61,193.85,23558.7884
2013-08-21 14:50:00,193.58,193.93,193.07,193.1,14982.086635544458,193.58,193.93,193.07,193.1,14982.0866
2013-08-21 14:55:00,193.0,193.03,192.65,192.8,27901.422212571924,193.0,193.03,192.65,192.8,27901.4222
2013-08-21 15:00:00,192.85,193.01,192.7,192.71,14330.69156443383,192.85,193.01,192.7,192.71,14330.6916
2013-08-21 15:05:00,192.76,192.85,192.64,192.77,25512.97361849962,192.76,192.85,192.64,192.77,25512.9736
2013-08-21 15:10:00,192.8,192.92,192.63,192.89,11290.847899250895,192.8,192.92,192.63,192.89,11290.8479
2013-08-21 15:15:00,192.92,192.92,192.62,192.67,12593.638041472152,192.92,192.92,192.62,192.67,12593.638
2013-08-21 15:20:00,192.62,192.67,192.39,192.45,10530.886982955162,192.62,192.67,192.39,192.45,10530.887
2013-08-21 15:25:00,192.4,192.54,191.84,191.84,8902.399305178591,192.4,192.54,191.84,191.84,8902.3993
2013-08-21 15:30:00,191.87,192.37,191.8,192.23,15307.784171099773,191.87,192.37,191.8,192.23,15307.7842
2013-08-21 15:35:00,192.25,192.42,191.87,192.04,9662.360221474324,192.25,192.42,191.87,192.04,9662.3602
2013-08-21 15:40:00,191.99,191.99,191.59,191.63,14004.994028878516,191.99,191.99,191.59,191.63,14004.994
2013-08-21 15:45:00,191.59,191.59,191.23,191.54,20193.24720442949,191.59,191.59,191.23,191.54,20193.2472
2013-08-21 15:50:00,191.6,191.91,191.52,191.83,15090.652480729565,191.6,191.91,191.52,191.83,15090.6525
2013-08-21 15:55:00,191.79,191.91,191.32,191.62,32786.88524590164,191.79,191.91,191.32,191.62,32786.8852
2013-08-22 09:30:00,191.75,193.52,191.6,192.43,30724.13418738465,191.75,193.52,191.6,192.43,30724.1342
2013-08-22 09:35:00,193.27,193.27,192.25,192.51,6188.253175550972,193.27,193.27,192.25,192.51,6188.2532
2013-08-22 09:40:00,192.45,193.82,192.29,193.73,24535.88101183368,192.45,193.82,192.29,193.73,24535.881
2013-08-22 09:45:00,193.47,193.98,193.44,193.76,19976.11551405928,193.47,193.98,193.44,193.76,19976.1155
2013-08-22 09:50:00,193.75,194.0,193.56,193.71,18347.627836282707,193.75,194.0,193.56,193.71,18347.6278
2013-08-22 09:55:00,193.62,194.41,193.57,194.29,16176.31093258061,193.62,194.41,193.57,194.29,16176.3109
2013-08-22 10:00:00,194.15,194.15,193.35,193.55,13136.467267397677,194.15,194.15,193.35,193.55,13136.4673
2013-08-22 10:05:00,193.43,194.07,193.38,193.99,11942.242970361523,193.43,194.07,193.38,193.99,11942.243
2013-08-22 10:10:00,193.95,194.32,193.78,194.32,10530.886982955162,193.95,194.32,193.78,194.32,10530.887
2013-08-22 10:15:00,194.29,195.53,194.29,195.32,24753.012702203887,194.29,195.53,194.29,195.32,24753.0127
2013-08-22 10:20:00,195.34,195.72,195.33,195.63,10313.755292584952,195.34,195.72,195.33,195.63,10313.7553
2013-08-22 10:25:00,195.47,195.51,195.02,195.03,13787.862338508306,195.47,195.51,195.02,195.03,13787.8623
2013-08-22 10:30:00,195.14,195.17,194.92,194.92,11507.979589621104,195.14,195.17,194.92,194.92,11507.9796
2013-08-22 10:35:00,194.88,195.0,194.38,194.48,12267.940505916838,194.88,195.0,194.38,194.48,12267.9405
2013-08-22 10:40:00,194.33,195.14,194.26,195.0,10639.452828140267,194.33,195.14,194.26,195.0,10639.4528
2013-08-22 10:45:00,195.05,195.56,195.05,195.47,5428.292259255239,195.05,195.56,195.05,195.47,5428.2923
2013-08-22 10:50:00,195.46,195.98,195.32,195.86,10856.584518510475,195.46,195.98,195.32,195.86,10856.5845
2013-08-22 10:55:00,195.71,195.8,195.38,195.47,8359.570079253068,195.71,195.8,195.38,195.47,8359.5701
2013-08-22 11:00:00,195.47,195.51,195.29,195.44,8468.135924438173,195.47,195.51,195.29,195.44,8468.1359
2013-08-22 11:05:00,195.44,195.69,195.32,195.59,7382.477472587125,195.44,195.69,195.32,195.59,7382.4775
2013-08-22 11:10:00,195.67,195.91,195.52,195.59,7925.306698512648,195.67,195.91,195.52,195.59,7925.3067
2013-08-22 11:15:00,195.56,195.56,195.3,195.3,6079.687330365867,195.56,195.56,195.3,195.3,6079.6873
2013-08-22 11:20:00,195.3,195.31,194.55,194.55,7165.345782216915,195.3,195.31,194.55,194.55,7165.3458
2013-08-22 11:25:00,194.51,194.57,194.15,194.32,7273.91162740202,194.51,194.57,194.15,194.32,7273.9116
2013-08-22 11:30:00,194.24,194.47,194.16,194.41,6622.516556291391,194.24,194.47,194.16,194.41,6622.5166
2013-08-22 11:35:00,194.47,194.82,194.45,194.68,5428.292259255239,194.47,194.82,194.45,194.68,5428.2923
2013-08-22 11:40:00,194.67,194.99,194.67,194.68,6079.687330365867,194.67,194.99,194.67,194.68,6079.6873
2013-08-22 11:45:00,194.67,194.81,194.65,194.81,1411.355987406362,194.67,194.81,194.65,194.81,1411.356
2013-08-22 11:50:00,194.76,195.14,194.76,195.06,3474.1070459233524,194.76,195.14,194.76,195.06,3474.107
2013-08-22 11:55:00,195.07,195.25,194.67,194.72,7273.91162740202,195.07,195.25,194.67,194.72,7273.9116
2013-08-22 12:00:00,194.72,194.94,194.64,194.87,4451.199652589296,194.72,194.94,194.64,194.87,4451.1997
2013-08-22 12:05:00,194.82,194.89,194.78,194.87,3799.804581478667,194.82,194.89,194.78,194.87,3799.8046
2013-08-22 12:10:00,194.79,194.9,194.71,194.86,4559.7654977744005,194.79,194.9,194.71,194.86,4559.7655
2013-08-22 12:15:00,194.76,194.87,194.76,194.76,1519.921832591467,194.76,194.87,194.76,194.76,1519.9218
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 12:25:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 12:30:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 12:35:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
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 12:45:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
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 12:55:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
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 13:05:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
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 13:15:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
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 13:25:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
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 13:35:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
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 13:45:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
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 13:55:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 14:00:00,194.87,194.87,194.87,194.87,0.0,194.87,194.87,194.87,194.87,0.0
2013-08-22 14:05:00,194.81,194.81,194.81,194.81,217.13169037020955,194.81,194.81,194.81,194.81,217.1317
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 14:15:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
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 14:25:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
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 14:35:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
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 14:45:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
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 14:55:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
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 15:05:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
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 15:15:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
2013-08-22 15:20:00,194.81,194.81,194.81,194.81,0.0,194.81,194.81,194.81,194.81,0.0
2013-08-22 15:25:00,194.03,194.94,193.57,194.68,28227.11974812724,194.03,194.94,193.57,194.68,28227.1197
2013-08-22 15:30:00,194.61,194.73,194.34,194.5,20844.642275540114,194.61,194.73,194.34,194.5,20844.6423
2013-08-22 15:35:00,194.36,194.76,194.33,194.39,22255.99826294648,194.36,194.76,194.33,194.39,22255.9983
2013-08-22 15:40:00,194.38,194.52,194.14,194.17,23124.52502442732,194.38,194.52,194.14,194.17,23124.525
2013-08-22 15:45:00,194.26,194.58,194.17,194.54,27792.85636738682,194.26,194.58,194.17,194.54,27792.8564
2013-08-22 15:50:00,194.62,194.87,194.23,194.37,50917.38139181414,194.62,194.87,194.23,194.37,50917.3814
2013-08-22 15:55:00,194.33,194.82,194.18,194.79,67093.69232439475,194.33,194.82,194.18,194.79,67093.6923
2013-08-23 09:30:00,194.8,195.23,193.62,193.89,25947.23699924004,194.8,195.23,193.62,193.89,25947.237
2013-08-23 09:35:00,193.75,194.23,193.45,193.85,7382.477472587125,193.75,194.23,193.45,193.85,7382.4775
2013-08-23 09:40:00,193.98,194.32,193.51,193.97,9662.360221474324,193.98,194.32,193.51,193.97,9662.3602
2013-08-23 09:45:00,193.82,193.96,193.52,193.88,14439.257409618936,193.82,193.96,193.52,193.88,14439.2574
2013-08-23 09:50:00,193.89,193.98,193.64,193.76,6513.950711106286,193.89,193.98,193.64,193.76,6513.9507
2013-08-23 09:55:00,193.96,195.22,193.66,195.06,15090.652480729565,193.96,195.22,193.66,195.06,15090.6525
2013-08-23 10:00:00,195.09,195.5,194.34,194.37,24753.012702203887,195.09,195.5,194.34,194.37,24753.0127
2013-08-23 10:05:00,194.38,194.49,193.7,193.92,7708.175008142439,194.38,194.49,193.7,193.92,7708.175
2013-08-23 10:10:00,193.86,194.22,193.72,194.2,5753.989794810553,193.86,194.22,193.72,194.2,5753.9898
2013-08-23 10:15:00,194.23,194.23,193.85,193.99,14764.95494517425,194.23,194.23,193.85,193.99,14764.9549
2013-08-23 10:20:00,193.89,194.23,193.71,193.91,9662.360221474324,193.89,194.23,193.71,193.91,9662.3602
2013-08-23 10:25:00,193.89,194.15,193.73,193.77,14656.389099989145,193.89,194.15,193.73,193.77,14656.3891
2013-08-23 10:30:00,193.73,194.11,193.59,194.03,6405.384865921182,193.73,194.11,193.59,194.03,6405.3849
2013-08-23 10:35:00,193.93,194.39,193.92,193.94,7491.043317772229,193.93,194.39,193.92,193.94,7491.0433
2013-08-23 10:40:00,194.11,194.35,193.71,193.82,17587.666919986972,194.11,194.35,193.71,193.82,17587.6669
2013-08-23 10:45:00,193.7,194.33,193.7,194.28,7382.477472587125,193.7,194.33,193.7,194.28,7382.4775
2013-08-23 10:50:00,194.27,194.38,194.14,194.2,4885.463033329715,194.27,194.38,194.14,194.2,4885.463
2013-08-23 10:55:00,194.34,194.35,194.15,194.15,9770.92606665943,194.34,194.35,194.15,194.15,9770.9261
2013-08-23 11:00:00,194.26,194.35,194.08,194.2,3256.975355553143,194.26,194.35,194.08,194.2,3256.9754
2013-08-23 11:05:00,194.02,194.06,193.73,194.01,2822.711974812724,194.02,194.06,193.73,194.01,2822.712
2013-08-23 11:10:00,194.03,194.03,193.59,193.88,6622.516556291391,194.03,194.03,193.59,193.88,6622.5166
2013-08-23 11:15:00,193.91,194.29,193.82,194.2,2714.14612962762,193.91,194.29,193.82,194.2,2714.1461
2013-08-23 11:20:00,194.21,194.38,194.05,194.18,5211.160568885029,194.21,194.38,194.05,194.18,5211.1606
2013-08-23 11:25:00,194.04,194.35,194.03,194.31,31266.96341331017,194.04,194.35,194.03,194.31,31266.9634
2013-08-23 11:30:00,194.24,194.32,194.08,194.26,4994.02887851482,194.24,194.32,194.08,194.26,4994.0289
2013-08-23 11:35:00,194.08,194.15,193.95,193.97,2497.01443925741,194.08,194.15,193.95,193.97,2497.0144
2013-08-23 11:40:00,193.94,194.3,193.94,194.3,3691.2387362935615,193.94,194.3,193.94,194.3,3691.2387
2013-08-23 11:45:00,194.29,194.29,193.97,194.09,2822.711974812724,194.29,194.29,193.97,194.09,2822.712
2013-08-23 11:50:00,194.1,194.25,193.98,194.15,1194.2242970361524,194.1,194.25,193.98,194.15,1194.2243
2013-08-23 11:55:00,193.99,194.2,193.98,194.14,1845.6193681467807,193.99,194.2,193.98,194.14,1845.6194
2013-08-23 12:00:00,194.14,194.35,194.09,194.26,7382.477472587125,194.14,194.35,194.09,194.26,7382.4775
2013-08-23 12:05:00,194.29,194.38,194.16,194.16,3474.1070459233524,194.29,194.38,194.16,194.16,3474.107
2013-08-23 12:10:00,194.33,194.34,193.95,194.34,1628.4876777765714,194.33,194.34,193.95,194.34,1628.4877
2013-08-23 12:15:00,194.24,194.34,194.07,194.34,1519.921832591467,194.24,194.34,194.07,194.34,1519.9218
2013-08-23 12:20:00,194.15,194.38,194.1,194.13,4234.067962219086,194.15,194.38,194.1,194.13,4234.068
2013-08-23 12:25:00,194.2,194.29,194.08,194.08,2497.01443925741,194.2,194.29,194.08,194.08,2497.0144
2013-08-23 12:30:00,194.09,194.3,194.08,194.3,2171.316903702096,194.09,194.3,194.08,194.3,2171.3169
2013-08-23 12:35:00,194.34,194.35,194.15,194.2,4776.89718814461,194.34,194.35,194.15,194.2,4776.8972
2013-08-23 12:40:00,194.18,194.23,193.97,193.98,5971.121485180763,194.18,194.23,193.97,193.98,5971.1215
2013-08-23 12:45:00,193.99,194.08,193.97,194.0,2388.448594072305,193.99,194.08,193.97,194.0,2388.4486
2013-08-23 12:50:00,194.15,194.2,194.01,194.11,3908.370426663772,194.15,194.2,194.01,194.11,3908.3704
2013-08-23 12:55:00,194.06,194.17,194.0,194.04,3256.975355553143,194.06,194.17,194.0,194.04,3256.9754
2013-08-23 13:00:00,194.13,194.22,194.0,194.01,1302.7901422212572,194.13,194.22,194.0,194.01,1302.7901
2013-08-23 13:05:00,194.2,194.22,194.01,194.13,3039.8436651829334,194.2,194.22,194.01,194.13,3039.8437
2013-08-23 13:10:00,194.2,194.2,194.09,194.14,2062.7510585169907,194.2,194.2,194.09,194.14,2062.7511
2013-08-23 13:15:00,194.21,194.21,194.09,194.09,868.5267614808381,194.21,194.21,194.09,194.09,868.5268
2013-08-23 13:20:00,194.09,194.29,194.04,194.29,3148.4095103680384,194.09,194.29,194.04,194.29,3148.4095
2013-08-23 13:25:00,194.13,194.35,194.11,194.18,4994.02887851482,194.13,194.35,194.11,194.18,4994.0289
2013-08-23 13:30:00,194.17,194.2,194.01,194.09,6731.082401476496,194.17,194.2,194.01,194.09,6731.0824
2013-08-23 13:35:00,194.09,194.24,193.99,194.13,4016.936271848877,194.09,194.24,193.99,194.13,4016.9363
2013-08-23 13:40:00,194.14,194.28,194.14,194.2,977.092606665943,194.14,194.28,194.14,194.2,977.0926
2013-08-23 13:45:00,194.21,194.32,194.12,194.12,3365.541200738248,194.21,194.32,194.12,194.12,3365.5412
2013-08-23 13:50:00,194.09,194.3,194.09,194.21,2714.14612962762,194.09,194.3,194.09,194.21,2714.1461
2013-08-23 13:55:00,194.21,194.36,194.21,194.32,6731.082401476496,194.21,194.36,194.21,194.32,6731.0824
2013-08-23 14:00:00,194.3,194.36,194.18,194.24,5971.121485180763,194.3,194.36,194.18,194.24,5971.1215
2013-08-23 14:05:00,194.34,194.34,194.16,194.28,4451.199652589296,194.34,194.34,194.16,194.28,4451.1997
2013-08-23 14:10:00,194.27,194.41,194.21,194.21,5971.121485180763,194.27,194.41,194.21,194.21,5971.1215
2013-08-23 14:15:00,194.17,194.38,194.13,194.35,1845.6193681467807,194.17,194.38,194.13,194.35,1845.6194
2013-08-23 14:20:00,194.32,194.35,194.09,194.22,3474.1070459233524,194.32,194.35,194.09,194.22,3474.107
2013-08-23 14:25:00,194.21,194.35,194.18,194.35,5211.160568885029,194.21,194.35,194.18,194.35,5211.1606
2013-08-23 14:30:00,194.36,194.41,194.26,194.33,3474.1070459233524,194.36,194.41,194.26,194.33,3474.107
2013-08-23 14:35:00,194.35,194.36,194.24,194.36,3799.804581478667,194.35,194.36,194.24,194.36,3799.8046
2013-08-23 14:40:00,194.31,194.38,194.16,194.32,6622.516556291391,194.31,194.38,194.16,194.32,6622.5166
2013-08-23 14:45:00,194.31,194.34,194.26,194.33,1737.0535229616762,194.31,194.34,194.26,194.33,1737.0535
2013-08-23 14:50:00,194.33,194.38,194.25,194.3,3365.541200738248,194.33,194.38,194.25,194.3,3365.5412
2013-08-23 14:55:00,194.3,194.34,194.14,194.33,4234.067962219086,194.3,194.34,194.14,194.33,4234.068
2013-08-23 15:00:00,194.28,194.32,194.08,194.19,8033.872543697753,194.28,194.32,194.08,194.19,8033.8725
2013-08-23 15:05:00,194.22,194.29,194.13,194.13,5971.121485180763,194.22,194.29,194.13,194.13,5971.1215
2013-08-23 15:10:00,194.13,194.18,194.06,194.06,7382.477472587125,194.13,194.18,194.06,194.06,7382.4775
2013-08-23 15:15:00,194.1,194.17,194.07,194.17,3908.370426663772,194.1,194.17,194.07,194.17,3908.3704
2013-08-23 15:20:00,194.18,194.43,194.15,194.35,19867.549668874173,194.18,194.43,194.15,194.35,19867.5497
2013-08-23 15:25:00,194.35,194.41,194.28,194.32,13679.296493323202,194.35,194.41,194.28,194.32,13679.2965
2013-08-23 15:30:00,194.35,194.38,194.18,194.22,8359.570079253068,194.35,194.38,194.18,194.22,8359.5701
2013-08-23 15:35:00,194.2,194.3,194.09,194.3,6948.214091846705,194.2,194.3,194.09,194.3,6948.2141
2013-08-23 15:40:00,194.31,194.4,194.21,194.4,20410.37889479969,194.31,194.4,194.21,194.4,20410.3789
2013-08-23 15:45:00,194.43,194.79,194.43,194.63,16719.140158506136,194.43,194.79,194.43,194.63,16719.1402
2013-08-23 15:50:00,194.68,194.86,194.58,194.79,21170.33981109543,194.68,194.86,194.58,194.79,21170.3398
2013-08-23 15:55:00,194.83,194.98,194.35,194.72,36478.1239821952,194.83,194.98,194.35,194.72,36478.124
2013-08-26 09:30:00,195.29,195.29,194.34,194.58,23775.920095537946,195.29,195.29,194.34,194.58,23775.9201
2013-08-26 09:35:00,194.67,195.41,194.54,194.66,15416.350016284878,194.67,195.41,194.54,194.66,15416.35
2013-08-26 09:40:00,194.66,195.57,194.63,195.57,9010.965150363696,194.66,195.57,194.63,195.57,9010.9652
2013-08-26 09:45:00,195.36,195.68,194.9,195.0,12376.506351101943,195.36,195.68,194.9,195.0,12376.5064
2013-08-26 09:50:00,195.1,195.32,195.08,195.2,11725.111279991315,195.1,195.32,195.08,195.2,11725.1113
2013-08-26 09:55:00,195.31,195.47,194.93,194.97,12159.374660731732,195.31,195.47,194.93,194.97,12159.3747
2013-08-26 10:00:00,194.93,195.73,194.9,195.68,20844.642275540114,194.93,195.73,194.9,195.68,20844.6423
2013-08-26 10:05:00,195.74,197.03,195.47,196.98,17479.101074801867,195.74,197.03,195.47,196.98,17479.1011
2013-08-26 10:10:00,196.89,197.48,196.79,197.0,19107.58875257844,196.89,197.48,196.79,197.0,19107.5888
2013-08-26 10:15:00,197.06,197.06,196.21,196.24,16176.31093258061,197.06,197.06,196.21,196.24,16176.3109
2013-08-26 10:20:00,196.27,196.69,196.24,196.48,11833.67712517642,196.27,196.69,196.24,196.48,11833.6771
2013-08-26 10:25:00,196.49,196.81,196.29,196.34,10965.150363695582,196.49,196.81,196.29,196.34,10965.1504
2013-08-26 10:30:00,196.34,196.45,195.79,196.07,17804.798610357182,196.34,196.45,195.79,196.07,17804.7986
2013-08-26 10:35:00,196.1,196.67,196.1,196.66,9119.5309955488,196.1,196.67,196.1,196.66,9119.531
2013-08-26 10:40:00,196.57,196.57,196.14,196.31,7816.740853327544,196.57,196.57,196.14,196.31,7816.7409
2013-08-26 10:45:00,196.3,197.12,196.23,197.12,63836.7169688416,196.3,197.12,196.23,197.12,63836.717
2013-08-26 10:50:00,196.94,197.24,196.73,197.14,27792.85636738682,196.94,197.24,196.73,197.14,27792.8564
2013-08-26 10:55:00,197.12,197.43,196.74,196.97,10639.452828140267,197.12,197.43,196.74,196.97,10639.4528
2013-08-26 11:00:00,196.71,196.78,196.15,196.15,3256.975355553143,196.71,196.78,196.15,196.15,3256.9754
2013-08-26 11:05:00,196.12,196.46,195.97,196.03,8359.570079253068,196.12,196.46,195.97,196.03,8359.5701
2013-08-26 11:10:00,196.04,196.27,195.85,196.02,16067.745087395506,196.04,196.27,195.85,196.02,16067.7451
2013-08-26 11:15:00,196.01,196.19,195.54,196.19,8576.701769623276,196.01,196.19,195.54,196.19,8576.7018
2013-08-26 11:20:00,195.92,196.25,195.89,196.25,7491.043317772229,195.92,196.25,195.89,196.25,7491.0433
2013-08-26 11:25:00,196.23,196.33,195.9,196.13,30724.13418738465,196.23,196.33,195.9,196.13,30724.1342
2013-08-26 11:30:00,196.11,196.27,195.91,196.22,19324.72044294865,196.11,196.27,195.91,196.22,19324.7204
2013-08-26 11:35:00,196.27,196.46,196.13,196.25,10639.452828140267,196.27,196.46,196.13,196.25,10639.4528
2013-08-26 11:40:00,196.24,196.53,196.18,196.39,4342.633807404191,196.24,196.53,196.18,196.39,4342.6338
2013-08-26 11:45:00,196.54,196.54,196.1,196.19,3148.4095103680384,196.54,196.54,196.1,196.19,3148.4095
2013-08-26 11:50:00,196.43,196.43,195.82,195.86,3582.6728911084574,196.43,196.43,195.82,195.86,3582.6729
2013-08-26 11:55:00,196.19,196.22,195.82,195.97,3474.1070459233524,196.19,196.22,195.82,195.97,3474.107
2013-08-26 12:00:00,196.07,196.48,196.07,196.34,6188.253175550972,196.07,196.48,196.07,196.34,6188.2532
2013-08-26 12:05:00,196.15,196.2,195.87,195.91,6405.384865921182,196.15,196.2,195.87,195.91,6405.3849
2013-08-26 12:10:00,195.92,195.92,195.71,195.81,977.092606665943,195.92,195.92,195.71,195.81,977.0926
2013-08-26 12:15:00,195.67,195.91,195.57,195.91,4885.463033329715,195.67,195.91,195.57,195.91,4885.463
2013-08-26 12:20:00,195.95,196.25,195.95,196.25,2062.7510585169907,195.95,196.25,195.95,196.25,2062.7511
2013-08-26 12:25:00,196.12,196.23,195.9,195.9,2822.711974812724,196.12,196.23,195.9,195.9,2822.712
2013-08-26 12:30:00,196.06,196.3,195.92,196.19,2497.01443925741,196.06,196.3,195.92,196.19,2497.0144
2013-08-26 12:35:00,196.19,196.34,196.0,196.0,2822.711974812724,196.19,196.34,196.0,196.0,2822.712
2013-08-26 12:40:00,196.0,196.4,195.94,196.19,4016.936271848877,196.0,196.4,195.94,196.19,4016.9363
2013-08-26 12:45:00,196.16,196.24,196.07,196.11,5211.160568885029,196.16,196.24,196.07,196.11,5211.1606
2013-08-26 12:50:00,196.19,196.38,196.19,196.38,4342.633807404191,196.19,196.38,196.19,196.38,4342.6338
2013-08-26 12:55:00,196.2,196.39,196.07,196.07,4234.067962219086,196.2,196.39,196.07,196.07,4234.068
2013-08-26 13:00:00,196.07,196.56,196.07,196.5,6622.516556291391,196.07,196.56,196.07,196.5,6622.5166
2013-08-26 13:05:00,196.35,196.85,196.34,196.73,6513.950711106286,196.35,196.85,196.34,196.73,6513.9507
2013-08-26 13:10:00,196.62,196.71,196.44,196.51,2931.277819997829,196.62,196.71,196.44,196.51,2931.2778
2013-08-26 13:15:00,196.69,196.69,196.44,196.56,4668.3313429595055,196.69,196.69,196.44,196.56,4668.3313
2013-08-26 13:20:00,196.52,196.6,196.42,196.51,1302.7901422212572,196.52,196.6,196.42,196.51,1302.7901
2013-08-26 13:25:00,196.54,196.66,196.5,196.56,7816.740853327544,196.54,196.66,196.5,196.56,7816.7409
2013-08-26 13:30:00,196.55,196.55,196.01,196.52,7165.345782216915,196.55,196.55,196.01,196.52,7165.3458
2013-08-26 13:35:00,196.41,196.74,196.4,196.65,6405.384865921182,196.41,196.74,196.4,196.65,6405.3849
2013-08-26 13:40:00,196.65,196.75,196.53,196.72,4125.502117033981,196.65,196.75,196.53,196.72,4125.5021
2013-08-26 13:45:00,196.72,196.77,196.5,196.77,6513.950711106286,196.72,196.77,196.5,196.77,6513.9507
2013-08-26 13:50:00,196.64,196.82,196.63,196.77,4885.463033329715,196.64,196.82,196.63,196.77,4885.463
2013-08-26 13:55:00,196.76,197.19,196.75,197.04,17153.403539246552,196.76,197.19,196.75,197.04,17153.4035
2013-08-26 14:00:00,196.99,197.39,196.9,197.39,17261.969384431657,196.99,197.39,196.9,197.39,17261.9694
2013-08-26 14:05:00,197.39,197.88,197.39,197.88,11942.242970361523,197.39,197.88,197.39,197.88,11942.243
2013-08-26 14:10:00,197.76,197.96,197.67,197.79,8793.833459993486,197.76,197.96,197.67,197.79,8793.8335
2013-08-26 14:15:00,197.77,197.77,197.52,197.59,4125.502117033981,197.77,197.77,197.52,197.59,4125.5021
2013-08-26 14:20:00,197.59,197.71,197.57,197.64,6296.819020736077,197.59,197.71,197.57,197.64,6296.819
2013-08-26 14:25:00,197.68,197.75,197.48,197.55,4451.199652589296,197.68,197.75,197.48,197.55,4451.1997
2013-08-26 14:30:00,197.64,197.73,197.48,197.73,6513.950711106286,197.64,197.73,197.48,197.73,6513.9507
2013-08-26 14:35:00,197.69,197.78,197.35,197.78,12485.072196287048,197.69,197.78,197.35,197.78,12485.0722
2013-08-26 14:40:00,197.66,197.71,197.35,197.4,4451.199652589296,197.66,197.71,197.35,197.4,4451.1997
2013-08-26 14:45:00,197.46,197.68,197.38,197.48,2822.711974812724,197.46,197.68,197.38,197.48,2822.712
2013-08-26 14:50:00,197.35,197.35,197.06,197.33,3256.975355553143,197.35,197.35,197.06,197.33,3256.9754
2013-08-26 14:55:00,197.33,197.44,197.24,197.38,2605.5802844425143,197.33,197.44,197.24,197.38,2605.5803
2013-08-26 15:00:00,197.44,197.44,197.24,197.24,4451.199652589296,197.44,197.44,197.24,197.24,4451.1997
2013-08-26 15:05:00,197.2,197.2,196.66,196.66,7382.477472587125,197.2,197.2,196.66,196.66,7382.4775
2013-08-26 15:10:00,196.75,196.84,196.13,196.13,13136.467267397677,196.75,196.84,196.13,196.13,13136.4673
2013-08-26 15:15:00,196.07,196.18,195.6,196.02,8902.399305178591,196.07,196.18,195.6,196.02,8902.3993
2013-08-26 15:20:00,196.12,196.12,195.14,195.2,12702.203886657258,196.12,196.12,195.14,195.2,12702.2039
2013-08-26 15:25:00,195.32,195.66,194.78,195.16,14439.257409618936,195.32,195.66,194.78,195.16,14439.2574
2013-08-26 15:30:00,195.31,195.94,195.17,195.56,12810.769731842363,195.31,195.94,195.17,195.56,12810.7697
2013-08-26 15:35:00,195.66,195.7,195.35,195.58,14330.69156443383,195.66,195.7,195.35,195.58,14330.6916
2013-08-26 15:40:00,195.6,195.82,195.41,195.7,19650.417978503963,195.6,195.82,195.41,195.7,19650.418
2013-08-26 15:45:00,195.69,195.88,195.48,195.82,23233.09086961242,195.69,195.88,195.48,195.82,23233.0909
2013-08-26 15:50:00,195.72,195.72,195.28,195.53,12702.203886657258,195.72,195.72,195.28,195.53,12702.2039
2013-08-26 15:55:00,195.51,195.72,195.38,195.69,27141.4612962762,195.51,195.72,195.38,195.69,27141.4613
2013-08-27 09:30:00,193.51,194.2,191.78,192.97,21604.60319183585,193.51,194.2,191.78,192.97,21604.6032
2013-08-27 09:35:00,193.28,193.28,192.56,192.56,8251.004234067963,193.28,193.28,192.56,192.56,8251.0042
2013-08-27 09:40:00,192.82,193.43,192.63,193.43,7491.043317772229,192.82,193.43,192.63,193.43,7491.0433
2013-08-27 09:45:00,193.43,193.85,192.57,193.1,5211.160568885029,193.43,193.85,192.57,193.1,5211.1606
2013-08-27 09:50:00,193.06,193.12,192.31,192.67,16719.140158506136,193.06,193.12,192.31,192.67,16719.1402
2013-08-27 09:55:00,192.88,193.3,192.68,193.08,7273.91162740202,192.88,193.3,192.68,193.08,7273.9116
2013-08-27 10:00:00,193.03,193.12,192.65,193.12,7273.91162740202,193.03,193.12,192.65,193.12,7273.9116
2013-08-27 10:05:00,193.12,193.34,193.02,193.13,9336.662685919013,193.12,193.34,193.02,193.13,9336.6627
2013-08-27 10:10:00,193.25,193.48,192.97,192.97,26272.93453479536,193.25,193.48,192.97,192.97,26272.9345
2013-08-27 10:15:00,192.92,193.29,192.83,193.06,18347.627836282707,192.92,193.29,192.83,193.06,18347.6278
2013-08-27 10:20:00,193.06,193.71,193.06,193.49,20193.24720442949,193.06,193.71,193.06,193.49,20193.2472
2013-08-27 10:25:00,193.36,193.48,193.2,193.32,23775.920095537946,193.36,193.48,193.2,193.32,23775.9201
2013-08-27 10:30:00,193.36,193.53,192.97,193.14,19107.58875257844,193.36,193.53,192.97,193.14,19107.5888
2013-08-27 10:35:00,192.97,193.3,192.97,193.28,11290.847899250895,192.97,193.3,192.97,193.28,11290.8479
2013-08-27 10:40:00,193.13,193.85,193.13,193.78,6513.950711106286,193.13,193.85,193.13,193.78,6513.9507
2013-08-27 10:45:00,193.79,193.89,193.52,193.69,15090.652480729565,193.79,193.89,193.52,193.69,15090.6525
2013-08-27 10:50:00,193.57,194.08,193.5,194.08,8576.701769623276,193.57,194.08,193.5,194.08,8576.7018
2013-08-27 10:55:00,194.2,195.01,193.88,195.01,7273.91162740202,194.2,195.01,193.88,195.01,7273.9116
2013-08-27 11:00:00,194.82,194.9,194.18,194.24,8685.267614808381,194.82,194.9,194.18,194.24,8685.2676
2013-08-27 11:05:00,194.16,194.54,194.08,194.13,14439.257409618936,194.16,194.54,194.08,194.13,14439.2574
2013-08-27 11:10:00,194.2,194.46,194.02,194.31,12810.769731842363,194.2,194.46,194.02,194.31,12810.7697
2013-08-27 11:15:00,194.46,194.53,193.97,194.43,6405.384865921182,194.46,194.53,193.97,194.43,6405.3849
2013-08-27 11:20:00,194.25,194.68,194.25,194.68,2497.01443925741,194.25,194.68,194.25,194.68,2497.0144
2013-08-27 11:25:00,194.67,194.83,194.24,194.28,5319.726414070134,194.67,194.83,194.24,194.28,5319.7264
2013-08-27 11:30:00,194.43,194.5,194.01,194.14,4016.936271848877,194.43,194.5,194.01,194.14,4016.9363
2013-08-27 11:35:00,193.96,194.03,193.86,193.86,1737.0535229616762,193.96,194.03,193.86,193.86,1737.0535
2013-08-27 11:40:00,193.94,193.94,193.32,193.32,8033.872543697753,193.94,193.94,193.32,193.32,8033.8725
2013-08-27 11:45:00,193.28,193.28,192.8,193.1,3691.2387362935615,193.28,193.28,192.8,193.1,3691.2387
2013-08-27 11:50:00,193.12,193.12,192.67,192.67,5319.726414070134,193.12,193.12,192.67,192.67,5319.7264
2013-08-27 11:55:00,192.57,192.91,192.53,192.91,5645.423949625448,192.57,192.91,192.53,192.91,5645.4239
2013-08-27 12:00:00,192.96,193.08,191.93,192.16,12593.638041472152,192.96,193.08,191.93,192.16,12593.638
2013-08-27 12:05:00,192.18,192.35,191.96,192.06,3908.370426663772,192.18,192.35,191.96,192.06,3908.3704
2013-08-27 12:10:00,191.97,191.98,191.67,191.69,5319.726414070134,191.97,191.98,191.67,191.69,5319.7264
2013-08-27 12:15:00,191.66,191.91,191.63,191.77,1954.185213331886,191.66,191.91,191.63,191.77,1954.1852
2013-08-27 12:20:00,191.75,192.09,191.75,192.09,4234.067962219086,191.75,192.09,191.75,192.09,4234.068
2013-08-27 12:25:00,192.15,192.29,192.05,192.29,2605.5802844425143,192.15,192.29,192.05,192.29,2605.5803
2013-08-27 12:30:00,192.11,192.42,191.94,192.26,1519.921832591467,192.11,192.42,191.94,192.26,1519.9218
2013-08-27 12:35:00,192.42,192.42,192.15,192.15,1519.921832591467,192.42,192.42,192.15,192.15,1519.9218
2013-08-27 12:40:00,192.21,192.28,192.03,192.21,3365.541200738248,192.21,192.28,192.03,192.21,3365.5412
2013-08-27 12:45:00,192.17,192.38,192.06,192.08,2497.01443925741,192.17,192.38,192.06,192.08,2497.0144
2013-08-27 12:50:00,192.4,192.41,191.95,192.07,5645.423949625448,192.4,192.41,191.95,192.07,5645.4239
2013-08-27 12:55:00,192.05,192.2,191.66,191.82,17479.101074801867,192.05,192.2,191.66,191.82,17479.1011
2013-08-27 13:00:00,191.84,192.0,191.59,191.63,8685.267614808381,191.84,192.0,191.59,191.63,8685.2676
2013-08-27 13:05:00,191.69,192.11,191.67,192.0,2605.5802844425143,191.69,192.11,191.67,192.0,2605.5803
2013-08-27 13:10:00,192.06,192.22,192.06,192.15,1737.0535229616762,192.06,192.22,192.06,192.15,1737.0535
2013-08-27 13:15:00,192.04,192.23,192.01,192.2,1845.6193681467807,192.04,192.23,192.01,192.2,1845.6194
2013-08-27 13:20:00,192.01,192.09,191.72,191.72,4125.502117033981,192.01,192.09,191.72,191.72,4125.5021
2013-08-27 13:25:00,191.75,192.02,191.6,192.02,5319.726414070134,191.75,192.02,191.6,192.02,5319.7264
2013-08-27 13:30:00,192.13,192.13,191.98,192.04,3256.975355553143,192.13,192.13,191.98,192.04,3256.9754
2013-08-27 13:35:00,191.91,192.15,191.91,191.93,4994.02887851482,191.91,192.15,191.91,191.93,4994.0289
2013-08-27 13:40:00,191.97,192.22,191.87,192.14,3582.6728911084574,191.97,192.22,191.87,192.14,3582.6729
2013-08-27 13:45:00,192.16,192.33,192.13,192.33,1845.6193681467807,192.16,192.33,192.13,192.33,1845.6194
2013-08-27 13:50:00,192.37,192.37,191.98,192.06,2931.277819997829,192.37,192.37,191.98,192.06,2931.2778
2013-08-27 13:55:00,192.05,192.05,191.82,191.87,1954.185213331886,192.05,192.05,191.82,191.87,1954.1852
2013-08-27 14:00:00,191.87,191.87,191.44,191.52,7056.77993703181,191.87,191.87,191.44,191.52,7056.7799
2013-08-27 14:05:00,191.59,191.85,191.49,191.62,13136.467267397677,191.59,191.85,191.49,191.62,13136.4673
2013-08-27 14:10:00,191.72,191.9,191.45,191.45,5971.121485180763,191.72,191.9,191.45,191.45,5971.1215
2013-08-27 14:15:00,191.52,191.91,191.52,191.67,3799.804581478667,191.52,191.91,191.52,191.67,3799.8046
2013-08-27 14:20:00,191.63,191.95,191.59,191.68,4776.89718814461,191.63,191.95,191.59,191.68,4776.8972
2013-08-27 14:25:00,191.66,191.83,191.47,191.79,3148.4095103680384,191.66,191.83,191.47,191.79,3148.4095
2013-08-27 14:30:00,191.69,191.87,191.63,191.65,5319.726414070134,191.69,191.87,191.63,191.65,5319.7264
2013-08-27 14:35:00,191.63,191.65,191.23,191.4,4016.936271848877,191.63,191.65,191.23,191.4,4016.9363
2013-08-27 14:40:00,191.43,191.96,191.42,191.94,3691.2387362935615,191.43,191.96,191.42,191.94,3691.2387
2013-08-27 14:45:00,191.81,192.18,191.81,191.87,6296.819020736077,191.81,192.18,191.81,191.87,6296.819
2013-08-27 14:50:00,191.83,191.88,191.61,191.81,4451.199652589296,191.83,191.88,191.61,191.81,4451.1997
2013-08-27 14:55:00,191.91,192.1,191.63,191.76,2931.277819997829,191.91,192.1,191.63,191.76,2931.2778
2013-08-27 15:00:00,191.65,192.1,191.63,192.1,9228.096840733906,191.65,192.1,191.63,192.1,9228.0968
2013-08-27 15:05:00,192.1,192.31,191.94,191.94,8793.833459993486,192.1,192.31,191.94,191.94,8793.8335
2013-08-27 15:10:00,191.93,191.96,191.5,191.64,4994.02887851482,191.93,191.96,191.5,191.64,4994.0289
2013-08-27 15:15:00,191.63,191.87,191.14,191.6,8033.872543697753,191.63,191.87,191.14,191.6,8033.8725
2013-08-27 15:20:00,191.52,191.87,191.35,191.4,6622.516556291391,191.52,191.87,191.35,191.4,6622.5166
2013-08-27 15:25:00,191.29,191.71,191.28,191.56,8251.004234067963,191.29,191.71,191.28,191.56,8251.0042
2013-08-27 15:30:00,191.57,191.7,191.27,191.55,10313.755292584952,191.57,191.7,191.27,191.55,10313.7553
2013-08-27 15:35:00,191.48,192.1,191.34,191.64,12919.335577027468,191.48,192.1,191.34,191.64,12919.3356
2013-08-27 15:40:00,191.64,191.91,191.58,191.65,8576.701769623276,191.64,191.91,191.58,191.65,8576.7018
2013-08-27 15:45:00,191.53,191.59,191.22,191.36,16719.140158506136,191.53,191.59,191.22,191.36,16719.1402
2013-08-27 15:50:00,191.22,191.47,191.08,191.37,14982.086635544458,191.22,191.47,191.08,191.37,14982.0866
2013-08-27 15:55:00,191.4,191.57,191.03,191.07,30941.26587775486,191.4,191.57,191.03,191.07,30941.2659
2013-08-28 09:30:00,191.84,192.18,190.3,190.35,25730.10530886983,191.84,192.18,190.3,190.35,25730.1053
2013-08-28 09:35:00,190.67,192.32,190.49,191.17,16936.271848876346,190.67,192.32,190.49,191.17,16936.2718
2013-08-28 09:40:00,191.79,191.91,191.28,191.91,4016.936271848877,191.79,191.91,191.28,191.91,4016.9363
2013-08-28 09:45:00,191.55,191.7,191.05,191.06,4885.463033329715,191.55,191.7,191.05,191.06,4885.463
2013-08-28 09:50:00,191.28,191.54,190.87,191.43,6731.082401476496,191.28,191.54,190.87,191.43,6731.0824
2013-08-28 09:55:00,191.53,191.87,191.22,191.87,6839.648246661601,191.53,191.87,191.22,191.87,6839.6482
2013-08-28 10:00:00,191.89,191.95,191.42,191.42,6839.648246661601,191.89,191.95,191.42,191.42,6839.6482
2013-08-28 10:05:00,191.3,191.49,191.24,191.49,651.3950711106286,191.3,191.49,191.24,191.49,651.3951
2013-08-28 10:10:00,191.25,191.59,191.14,191.56,4451.199652589296,191.25,191.59,191.14,191.56,4451.1997
2013-08-28 10:15:00,191.55,191.92,191.39,191.75,7816.740853327544,191.55,191.92,191.39,191.75,7816.7409
2013-08-28 10:20:00,191.63,191.97,191.52,191.82,1302.7901422212572,191.63,191.97,191.52,191.82,1302.7901
2013-08-28 10:25:00,191.9,191.94,191.51,191.84,7382.477472587125,191.9,191.94,191.51,191.84,7382.4775
2013-08-28 10:30:00,191.65,191.84,191.32,191.67,4559.7654977744005,191.65,191.84,191.32,191.67,4559.7655
2013-08-28 10:35:00,191.74,192.23,191.63,192.0,6405.384865921182,191.74,192.23,191.63,192.0,6405.3849
2013-08-28 10:40:00,192.0,192.18,191.87,191.87,6513.950711106286,192.0,192.18,191.87,191.87,6513.9507
2013-08-28 10:45:00,191.91,192.55,191.91,192.26,14656.389099989145,191.91,192.55,191.91,192.26,14656.3891
2013-08-28 10:50:00,192.27,192.53,192.11,192.42,7165.345782216915,192.27,192.53,192.11,192.42,7165.3458
2013-08-28 10:55:00,192.49,193.26,192.49,193.26,10422.321137770055,192.49,193.26,192.49,193.26,10422.3211
2013-08-28 11:00:00,193.16,193.57,193.16,193.29,7056.77993703181,193.16,193.57,193.16,193.29,7056.7799
2013-08-28 11:05:00,193.22,193.27,193.07,193.07,2931.277819997829,193.22,193.27,193.07,193.07,2931.2778
2013-08-28 11:10:00,193.15,193.17,192.82,192.86,7382.477472587125,193.15,193.17,192.82,192.86,7382.4775
2013-08-28 11:15:00,192.92,193.4,192.88,193.27,7925.306698512648,192.92,193.4,192.88,193.27,7925.3067
2013-08-28 11:20:00,193.26,193.34,193.02,193.11,3799.804581478667,193.26,193.34,193.02,193.11,3799.8046
2013-08-28 11:25:00,193.19,193.25,192.97,193.22,3039.8436651829334,193.19,193.25,192.97,193.22,3039.8437
2013-08-28 11:30:00,192.98,193.18,192.8,193.18,11725.111279991315,192.98,193.18,192.8,193.18,11725.1113
2013-08-28 11:35:00,193.15,193.35,193.15,193.17,3256.975355553143,193.15,193.35,193.15,193.17,3256.9754
2013-08-28 11:40:00,193.17,193.34,192.97,193.34,2062.7510585169907,193.17,193.34,192.97,193.34,2062.7511
2013-08-28 11:45:00,193.34,193.41,193.09,193.18,2931.277819997829,193.34,193.41,193.09,193.18,2931.2778
2013-08-28 11:50:00,193.27,193.66,193.26,193.48,5319.726414070134,193.27,193.66,193.26,193.48,5319.7264
2013-08-28 11:55:00,193.55,194.24,193.49,194.16,12376.506351101943,193.55,194.24,193.49,194.16,12376.5064
2013-08-28 12:00:00,194.03,194.15,194.0,194.05,4994.02887851482,194.03,194.15,194.0,194.05,4994.0289
2013-08-28 12:05:00,194.05,194.08,193.81,194.08,5862.555639995658,194.05,194.08,193.81,194.08,5862.5556
2013-08-28 12:10:00,193.97,193.98,193.67,193.72,4776.89718814461,193.97,193.98,193.67,193.72,4776.8972
2013-08-28 12:15:00,193.94,194.11,193.77,193.8,4994.02887851482,193.94,194.11,193.77,193.8,4994.0289
2013-08-28 12:20:00,193.75,194.01,193.72,193.72,5319.726414070134,193.75,194.01,193.72,193.72,5319.7264
2013-08-28 12:25:00,193.85,194.03,193.85,193.95,4885.463033329715,193.85,194.03,193.85,193.95,4885.463
2013-08-28 12:30:00,193.85,194.08,193.85,194.06,1628.4876777765714,193.85,194.08,193.85,194.06,1628.4877
2013-08-28 12:35:00,193.99,194.25,193.97,194.25,22038.86657257627,193.99,194.25,193.97,194.25,22038.8666
2013-08-28 12:40:00,194.05,194.17,193.86,193.89,26598.632070350668,194.05,194.17,193.86,193.89,26598.6321
2013-08-28 12:45:00,193.89,194.16,193.86,194.08,18239.0619910976,193.89,194.16,193.86,194.08,18239.062
2013-08-28 12:50:00,194.12,194.28,194.08,194.17,13245.033112582782,194.12,194.28,194.08,194.17,13245.0331
2013-08-28 12:55:00,194.12,194.47,194.12,194.12,19867.549668874173,194.12,194.47,194.12,194.12,19867.5497
2013-08-28 13:00:00,194.12,194.28,194.09,194.09,5536.858104440344,194.12,194.28,194.09,194.09,5536.8581
2013-08-28 13:05:00,194.28,194.28,193.73,193.84,6948.214091846705,194.28,194.28,193.73,193.84,6948.2141
2013-08-28 13:10:00,193.73,194.07,193.68,194.03,8685.267614808381,193.73,194.07,193.68,194.03,8685.2676
2013-08-28 13:15:00,194.03,194.23,194.03,194.11,4234.067962219086,194.03,194.23,194.03,194.11,4234.068
2013-08-28 13:20:00,194.09,194.1,194.03,194.05,5102.5947236999245,194.09,194.1,194.03,194.05,5102.5947
2013-08-28 13:25:00,194.27,194.27,194.11,194.12,651.3950711106286,194.27,194.27,194.11,194.12,651.3951
2013-08-28 13:30:00,194.14,194.21,193.6,193.6,5319.726414070134,194.14,194.21,193.6,193.6,5319.7264
2013-08-28 13:35:00,193.57,193.74,193.18,193.22,13136.467267397677,193.57,193.74,193.18,193.22,13136.4673
2013-08-28 13:40:00,193.3,193.54,193.21,193.5,14222.125719248725,193.3,193.54,193.21,193.5,14222.1257
2013-08-28 13:45:00,193.46,193.59,193.42,193.5,9662.360221474324,193.46,193.59,193.42,193.5,9662.3602
2013-08-28 13:50:00,193.51,193.51,193.04,193.04,9770.92606665943,193.51,193.51,193.04,193.04,9770.9261
2013-08-28 13:55:00,193.05,193.46,193.05,193.42,7382.477472587125,193.05,193.46,193.05,193.42,7382.4775
2013-08-28 14:00:00,193.46,193.56,193.34,193.35,8359.570079253068,193.46,193.56,193.34,193.35,8359.5701
2013-08-28 14:05:00,193.26,193.38,192.71,192.71,17044.837694061447,193.26,193.38,192.71,192.71,17044.8377
2013-08-28 14:10:00,192.7,192.9,192.16,192.9,11942.242970361523,192.7,192.9,192.16,192.9,11942.243
2013-08-28 14:15:00,192.81,193.05,192.78,192.78,6948.214091846705,192.81,193.05,192.78,192.78,6948.2141
2013-08-28 14:20:00,192.61,193.02,192.61,193.0,4125.502117033981,192.61,193.02,192.61,193.0,4125.5021
2013-08-28 14:25:00,192.82,192.99,192.82,192.85,3474.1070459233524,192.82,192.99,192.82,192.85,3474.107
2013-08-28 14:30:00,192.86,192.91,192.55,192.55,6188.253175550972,192.86,192.91,192.55,192.55,6188.2532
2013-08-28 14:35:00,192.56,192.9,192.56,192.9,8033.872543697753,192.56,192.9,192.56,192.9,8033.8725
2013-08-28 14:40:00,192.84,193.01,192.69,192.73,15959.1792422104,192.84,193.01,192.69,192.73,15959.1792
2013-08-28 14:45:00,192.65,192.92,192.57,192.87,6622.516556291391,192.65,192.92,192.57,192.87,6622.5166
2013-08-28 14:50:00,192.9,192.96,192.7,192.92,5428.292259255239,192.9,192.96,192.7,192.92,5428.2923
2013-08-28 14:55:00,192.92,193.3,192.92,193.15,11725.111279991315,192.92,193.3,192.92,193.15,11725.1113
2013-08-28 15:00:00,193.3,193.37,193.14,193.33,4559.7654977744005,193.3,193.37,193.14,193.33,4559.7655
2013-08-28 15:05:00,193.4,194.1,193.3,194.1,10639.452828140267,193.4,194.1,193.3,194.1,10639.4528
2013-08-28 15:10:00,194.11,194.31,193.85,194.26,23450.22255998263,194.11,194.31,193.85,194.26,23450.2226
2013-08-28 15:15:00,194.13,194.27,193.97,194.0,16176.31093258061,194.13,194.27,193.97,194.0,16176.3109
2013-08-28 15:20:00,194.09,194.3,194.09,194.23,13896.42818369341,194.09,194.3,194.09,194.23,13896.4282
2013-08-28 15:25:00,194.26,194.61,194.23,194.34,20844.642275540114,194.26,194.61,194.23,194.34,20844.6423
2013-08-28 15:30:00,194.34,194.62,194.29,194.29,33438.28031701227,194.34,194.62,194.29,194.29,33438.2803
2013-08-28 15:35:00,194.32,194.42,194.03,194.05,15959.1792422104,194.32,194.42,194.03,194.05,15959.1792
2013-08-28 15:40:00,194.04,194.07,193.67,193.71,16067.745087395506,194.04,194.07,193.67,193.71,16067.7451
2013-08-28 15:45:00,193.85,193.89,193.44,193.55,16719.140158506136,193.85,193.89,193.44,193.55,16719.1402
2013-08-28 15:50:00,193.55,193.74,193.44,193.49,23558.788405167736,193.55,193.74,193.44,193.49,23558.7884
2013-08-28 15:55:00,193.43,193.45,193.1,193.17,36803.82151775052,193.43,193.45,193.1,193.17,36803.8215
2013-08-29 09:30:00,192.62,194.81,192.54,193.8,29095.64650960808,192.62,194.81,192.54,193.8,29095.6465
2013-08-29 09:35:00,194.16,194.81,193.78,194.39,9662.360221474324,194.16,194.81,193.78,194.39,9662.3602
2013-08-29 09:40:00,194.6,195.16,193.99,194.15,10965.150363695582,194.6,195.16,193.99,194.15,10965.1504
2013-08-29 09:45:00,194.01,194.58,193.97,194.29,9119.5309955488,194.01,194.58,193.97,194.29,9119.531
2013-08-29 09:50:00,194.1,194.96,193.93,194.67,12702.203886657258,194.1,194.96,193.93,194.67,12702.2039
2013-08-29 09:55:00,195.24,195.57,194.64,195.0,7925.306698512648,195.24,195.57,194.64,195.0,7925.3067
2013-08-29 10:00:00,194.96,195.11,194.47,194.67,11073.716208880687,194.96,195.11,194.47,194.67,11073.7162
2013-08-29 10:05:00,194.75,195.06,194.59,194.97,6188.253175550972,194.75,195.06,194.59,194.97,6188.2532
2013-08-29 10:10:00,195.05,195.26,194.74,195.09,4776.89718814461,195.05,195.26,194.74,195.09,4776.8972
2013-08-29 10:15:00,195.13,195.43,194.97,195.19,21930.300727391164,195.13,195.43,194.97,195.19,21930.3007
2013-08-29 10:20:00,195.5,195.73,195.14,195.51,12050.80881554663,195.5,195.73,195.14,195.51,12050.8088
2013-08-29 10:25:00,195.73,196.26,195.7,195.86,7056.77993703181,195.73,196.26,195.7,195.86,7056.7799
2013-08-29 10:30:00,196.18,196.72,195.9,196.43,11942.242970361523,196.18,196.72,195.9,196.43,11942.243
2013-08-29 10:35:00,196.69,197.72,196.42,197.67,18781.891217023127,196.69,197.72,196.42,197.67,18781.8912
2013-08-29 10:40:00,197.71,198.75,197.52,198.75,38540.87504071219,197.71,198.75,197.52,198.75,38540.875
2013-08-29 10:45:00,198.75,199.27,198.21,198.77,27792.85636738682,198.75,199.27,198.21,198.77,27792.8564
2013-08-29 10:50:00,198.75,198.93,198.41,198.61,19541.85213331886,198.75,198.93,198.41,198.61,19541.8521
2013-08-29 10:55:00,198.65,198.86,198.47,198.59,10313.755292584952,198.65,198.86,198.47,198.59,10313.7553
2013-08-29 11:00:00,198.59,198.96,198.46,198.73,9662.360221474324,198.59,198.96,198.46,198.73,9662.3602
2013-08-29 11:05:00,198.51,198.51,197.8,197.92,6513.950711106286,198.51,198.51,197.8,197.92,6513.9507
2013-08-29 11:10:00,197.68,198.08,197.68,198.05,6079.687330365867,197.68,198.08,197.68,198.05,6079.6873
2013-08-29 11:15:00,198.01,198.29,197.93,198.14,1194.2242970361524,198.01,198.29,197.93,198.14,1194.2243
2013-08-29 11:20:00,198.05,198.45,198.02,198.23,4559.7654977744005,198.05,198.45,198.02,198.23,4559.7655
2013-08-29 11:25:00,198.23,198.75,198.23,198.73,1411.355987406362,198.23,198.75,198.23,198.73,1411.356
2013-08-29 11:30:00,198.8,199.07,198.62,199.03,16067.745087395506,198.8,199.07,198.62,199.03,16067.7451
2013-08-29 11:35:00,198.96,199.29,198.87,199.23,9336.662685919013,198.96,199.29,198.87,199.23,9336.6627
2013-08-29 11:40:00,199.24,199.69,199.22,199.52,11616.54543480621,199.24,199.69,199.22,199.52,11616.5454
2013-08-29 11:45:00,199.42,199.73,199.35,199.46,7382.477472587125,199.42,199.73,199.35,199.46,7382.4775
2013-08-29 11:50:00,199.18,199.38,199.12,199.12,3148.4095103680384,199.18,199.38,199.12,199.12,3148.4095
2013-08-29 11:55:00,198.96,199.39,198.96,199.19,6948.214091846705,198.96,199.39,198.96,199.19,6948.2141
2013-08-29 12:00:00,199.34,199.66,199.12,199.66,5862.555639995658,199.34,199.66,199.12,199.66,5862.5556
2013-08-29 12:05:00,199.63,199.86,199.4,199.5,12485.072196287048,199.63,199.86,199.4,199.5,12485.0722
2013-08-29 12:10:00,199.3,199.62,199.07,199.62,11290.847899250895,199.3,199.62,199.07,199.62,11290.8479
2013-08-29 12:15:00,199.65,199.65,199.39,199.62,4234.067962219086,199.65,199.65,199.39,199.62,4234.068
2013-08-29 12:20:00,199.59,199.59,199.22,199.22,3148.4095103680384,199.59,199.59,199.22,199.22,3148.4095
2013-08-29 12:25:00,199.26,199.45,199.18,199.18,6405.384865921182,199.26,199.45,199.18,199.18,6405.3849
2013-08-29 12:30:00,199.37,199.6,199.31,199.51,14222.125719248725,199.37,199.6,199.31,199.51,14222.1257
2013-08-29 12:35:00,199.51,199.68,199.51,199.51,13245.033112582782,199.51,199.68,199.51,199.51,13245.0331
2013-08-29 12:40:00,199.52,199.6,199.51,199.6,9988.05775702964,199.52,199.6,199.51,199.6,9988.0578
2013-08-29 12:45:00,199.55,199.82,199.51,199.78,9770.92606665943,199.55,199.82,199.51,199.78,9770.9261
2013-08-29 12:50:00,199.7,199.73,199.57,199.58,2497.01443925741,199.7,199.73,199.57,199.58,2497.0144
2013-08-29 12:55:00,199.65,199.65,199.41,199.46,34306.807078493104,199.65,199.65,199.41,199.46,34306.8071
2013-08-29 13:00:00,199.42,199.46,199.15,199.45,7273.91162740202,199.42,199.46,199.15,199.45,7273.9116
2013-08-29 13:05:00,199.51,199.94,199.26,199.28,30181.304961459125,199.51,199.94,199.26,199.28,30181.305
2013-08-29 13:10:00,199.28,199.55,199.11,199.24,13462.164802952992,199.28,199.55,199.11,199.24,13462.1648
2013-08-29 13:15:00,199.25,199.49,198.87,199.49,7491.043317772229,199.25,199.49,198.87,199.49,7491.0433
2013-08-29 13:20:00,199.41,199.46,198.62,198.66,32135.49017479101,199.41,199.46,198.62,198.66,32135.4902
2013-08-29 13:25:00,198.45,198.64,198.33,198.4,8251.004234067963,198.45,198.64,198.33,198.4,8251.0042
2013-08-29 13:30:00,198.41,198.42,197.92,198.05,8793.833459993486,198.41,198.42,197.92,198.05,8793.8335
2013-08-29 13:35:00,198.08,198.08,197.59,197.74,4016.936271848877,198.08,198.08,197.59,197.74,4016.9363
2013-08-29 13:40:00,197.94,198.03,197.7,197.7,5645.423949625448,197.94,198.03,197.7,197.7,5645.4239
2013-08-29 13:45:00,197.73,198.01,197.73,197.9,2279.8827488872003,197.73,198.01,197.73,197.9,2279.8827
2013-08-29 13:50:00,197.91,197.93,197.33,197.33,4125.502117033981,197.91,197.93,197.33,197.33,4125.5021
2013-08-29 13:55:00,197.41,197.7,197.23,197.25,3691.2387362935615,197.41,197.7,197.23,197.25,3691.2387
2013-08-29 14:00:00,197.25,198.11,197.13,198.11,8685.267614808381,197.25,198.11,197.13,198.11,8685.2676
2013-08-29 14:05:00,198.05,198.1,197.59,197.89,3799.804581478667,198.05,198.1,197.59,197.89,3799.8046
2013-08-29 14:10:00,198.17,198.17,197.75,197.75,3691.2387362935615,198.17,198.17,197.75,197.75,3691.2387
2013-08-29 14:15:00,197.82,197.82,197.19,197.19,6296.819020736077,197.82,197.82,197.19,197.19,6296.819
2013-08-29 14:20:00,197.28,197.7,197.28,197.62,4125.502117033981,197.28,197.7,197.28,197.62,4125.5021
2013-08-29 14:25:00,197.82,197.97,197.51,197.51,3039.8436651829334,197.82,197.97,197.51,197.51,3039.8437
2013-08-29 14:30:00,197.63,197.97,197.46,197.77,2062.7510585169907,197.63,197.97,197.46,197.77,2062.7511
2013-08-29 14:35:00,197.98,198.34,197.98,198.3,4994.02887851482,197.98,198.34,197.98,198.3,4994.0289
2013-08-29 14:40:00,198.23,198.29,197.88,198.0,3148.4095103680384,198.23,198.29,197.88,198.0,3148.4095
2013-08-29 14:45:00,197.95,198.75,197.94,198.73,8142.438388882858,197.95,198.75,197.94,198.73,8142.4384
2013-08-29 14:50:00,198.78,198.78,198.53,198.6,6948.214091846705,198.78,198.78,198.53,198.6,6948.2141
2013-08-29 14:55:00,198.62,198.96,198.62,198.87,5536.858104440344,198.62,198.96,198.62,198.87,5536.8581
2013-08-29 15:00:00,198.8,198.87,198.06,198.26,11833.67712517642,198.8,198.87,198.06,198.26,11833.6771
2013-08-29 15:05:00,198.27,198.33,197.77,197.94,7491.043317772229,198.27,198.33,197.77,197.94,7491.0433
2013-08-29 15:10:00,197.96,198.29,197.94,198.22,7273.91162740202,197.96,198.29,197.94,198.22,7273.9116
2013-08-29 15:15:00,198.22,198.46,198.14,198.14,6731.082401476496,198.22,198.46,198.14,198.14,6731.0824
2013-08-29 15:20:00,198.04,198.04,197.62,197.82,5211.160568885029,198.04,198.04,197.62,197.82,5211.1606
2013-08-29 15:25:00,197.78,197.9,197.32,197.83,12050.80881554663,197.78,197.9,197.32,197.83,12050.8088
2013-08-29 15:30:00,197.8,197.89,197.54,197.72,21061.773965910324,197.8,197.89,197.54,197.72,21061.774
2013-08-29 15:35:00,197.81,198.21,197.59,198.02,9336.662685919013,197.81,198.21,197.59,198.02,9336.6627
2013-08-29 15:40:00,197.8,198.17,197.71,198.17,11073.716208880687,197.8,198.17,197.71,198.17,11073.7162
2013-08-29 15:45:00,198.04,198.08,197.79,197.88,9879.491911844534,198.04,198.08,197.79,197.88,9879.4919
2013-08-29 15:50:00,197.87,198.03,197.73,198.03,12919.335577027468,197.87,198.03,197.73,198.03,12919.3356
2013-08-29 15:55:00,197.96,198.04,197.21,197.24,61665.40006513951,197.96,198.04,197.21,197.24,61665.4001
2013-08-30 09:30:00,197.11,197.63,196.49,196.66,26707.197915535773,197.11,197.63,196.49,196.66,26707.1979
2013-08-30 09:35:00,196.52,196.82,195.72,195.72,5428.292259255239,196.52,196.82,195.72,195.72,5428.2923
2013-08-30 09:40:00,195.73,195.73,194.66,195.42,9662.360221474324,195.73,195.73,194.66,195.42,9662.3602
2013-08-30 09:45:00,195.36,196.39,195.36,195.65,4342.633807404191,195.36,196.39,195.36,195.65,4342.6338
2013-08-30 09:50:00,196.03,196.32,195.87,195.89,2605.5802844425143,196.03,196.32,195.87,195.89,2605.5803
2013-08-30 09:55:00,196.25,196.38,194.9,194.94,7708.175008142439,196.25,196.38,194.9,194.94,7708.175
2013-08-30 10:00:00,194.82,195.06,194.27,194.64,11073.716208880687,194.82,195.06,194.27,194.64,11073.7162
2013-08-30 10:05:00,194.63,195.01,194.44,194.91,6513.950711106286,194.63,195.01,194.44,194.91,6513.9507
2013-08-30 10:10:00,194.89,195.05,194.59,194.59,4234.067962219086,194.89,195.05,194.59,194.59,4234.068
2013-08-30 10:15:00,194.89,195.84,194.89,195.73,8685.267614808381,194.89,195.84,194.89,195.73,8685.2676
2013-08-30 10:20:00,195.82,195.92,195.58,195.78,4559.7654977744005,195.82,195.92,195.58,195.78,4559.7655
2013-08-30 10:25:00,195.78,195.78,195.35,195.44,3039.8436651829334,195.78,195.78,195.35,195.44,3039.8437
2013-08-30 10:30:00,195.3,195.87,195.19,195.87,3148.4095103680384,195.3,195.87,195.19,195.87,3148.4095
2013-08-30 10:35:00,195.59,195.72,195.45,195.5,3799.804581478667,195.59,195.72,195.45,195.5,3799.8046
2013-08-30 10:40:00,195.29,195.58,195.08,195.58,5319.726414070134,195.29,195.58,195.08,195.58,5319.7264
2013-08-30 10:45:00,195.66,195.83,195.38,195.83,6405.384865921182,195.66,195.83,195.38,195.83,6405.3849
2013-08-30 10:50:00,195.7,195.86,195.31,195.47,10313.755292584952,195.7,195.86,195.31,195.47,10313.7553
2013-08-30 10:55:00,195.45,195.6,195.16,195.35,59711.21485180762,195.45,195.6,195.16,195.35,59711.2149
2013-08-30 11:00:00,195.17,195.29,194.85,195.29,5319.726414070134,195.17,195.29,194.85,195.29,5319.7264
2013-08-30 11:05:00,195.24,195.4,195.14,195.4,3582.6728911084574,195.24,195.4,195.14,195.4,3582.6729
2013-08-30 11:10:00,195.39,196.02,195.34,196.02,3039.8436651829334,195.39,196.02,195.34,196.02,3039.8437
2013-08-30 11:15:00,196.05,196.05,195.32,195.32,5971.121485180763,196.05,196.05,195.32,195.32,5971.1215
2013-08-30 11:20:00,195.32,195.53,195.18,195.25,3365.541200738248,195.32,195.53,195.18,195.25,3365.5412
2013-08-30 11:25:00,195.29,195.6,195.28,195.6,7491.043317772229,195.29,195.6,195.28,195.6,7491.0433
2013-08-30 11:30:00,195.61,195.91,195.59,195.7,13136.467267397677,195.61,195.91,195.59,195.7,13136.4673
2013-08-30 11:35:00,195.61,195.61,194.9,195.06,3799.804581478667,195.61,195.61,194.9,195.06,3799.8046
2013-08-30 11:40:00,195.02,195.35,194.75,195.28,6948.214091846705,195.02,195.35,194.75,195.28,6948.2141
2013-08-30 11:45:00,195.36,195.94,195.36,195.74,7273.91162740202,195.36,195.94,195.36,195.74,7273.9116
2013-08-30 11:50:00,195.75,195.75,195.75,195.75,108.56584518510476,195.75,195.75,195.75,195.75,108.5658
2013-08-30 11:55:00,195.8,196.1,195.8,195.93,3474.1070459233524,195.8,196.1,195.8,195.93,3474.107
2013-08-30 12:00:00,195.85,195.93,195.69,195.76,6731.082401476496,195.85,195.93,195.69,195.76,6731.0824
2013-08-30 12:05:00,195.99,196.19,195.82,196.12,7816.740853327544,195.99,196.19,195.82,196.12,7816.7409
2013-08-30 12:10:00,196.03,196.14,195.86,195.95,14439.257409618936,196.03,196.14,195.86,195.95,14439.2574
2013-08-30 12:15:00,195.99,196.28,195.94,196.19,11290.847899250895,195.99,196.28,195.94,196.19,11290.8479
2013-08-30 12:20:00,196.19,196.36,196.03,196.15,9228.096840733906,196.19,196.36,196.03,196.15,9228.0968
2013-08-30 12:25:00,196.02,196.07,195.84,196.0,3691.2387362935615,196.02,196.07,195.84,196.0,3691.2387
2013-08-30 12:30:00,196.07,196.14,195.92,195.94,6079.687330365867,196.07,196.14,195.92,195.94,6079.6873
2013-08-30 12:35:00,196.08,196.09,195.71,195.71,3148.4095103680384,196.08,196.09,195.71,195.71,3148.4095
2013-08-30 12:40:00,195.71,195.71,195.44,195.67,3799.804581478667,195.71,195.71,195.44,195.67,3799.8046
2013-08-30 12:45:00,195.69,195.78,195.5,195.68,2497.01443925741,195.69,195.78,195.5,195.68,2497.0144
2013-08-30 12:50:00,195.7,195.71,195.51,195.53,4451.199652589296,195.7,195.71,195.51,195.53,4451.1997
2013-08-30 12:55:00,195.71,195.91,195.63,195.91,4451.199652589296,195.71,195.91,195.63,195.91,4451.1997
2013-08-30 13:00:00,195.97,195.97,195.32,195.43,4234.067962219086,195.97,195.97,195.32,195.43,4234.068
2013-08-30 13:05:00,195.09,195.18,194.23,194.31,6513.950711106286,195.09,195.18,194.23,194.31,6513.9507
2013-08-30 13:10:00,194.32,195.86,194.32,195.86,11290.847899250895,194.32,195.86,194.32,195.86,11290.8479
2013-08-30 13:15:00,195.84,196.32,195.61,195.8,4885.463033329715,195.84,196.32,195.61,195.8,4885.463
2013-08-30 13:20:00,196.04,196.09,195.4,195.65,6731.082401476496,196.04,196.09,195.4,195.65,6731.0824
2013-08-30 13:25:00,195.69,196.03,195.69,195.98,3474.1070459233524,195.69,196.03,195.69,195.98,3474.107
2013-08-30 13:30:00,196.08,196.15,195.89,195.89,2822.711974812724,196.08,196.15,195.89,195.89,2822.712
2013-08-30 13:35:00,195.88,195.99,195.69,195.75,977.092606665943,195.88,195.99,195.69,195.75,977.0926
2013-08-30 13:40:00,195.63,195.63,195.38,195.58,1845.6193681467807,195.63,195.63,195.38,195.58,1845.6194
2013-08-30 13:45:00,195.11,195.8,195.11,195.61,4776.89718814461,195.11,195.8,195.11,195.61,4776.8972
2013-08-30 13:50:00,195.67,195.7,195.47,195.64,3148.4095103680384,195.67,195.7,195.47,195.64,3148.4095
2013-08-30 13:55:00,195.52,195.52,195.08,195.24,5211.160568885029,195.52,195.52,195.08,195.24,5211.1606
2013-08-30 14:00:00,195.24,195.34,195.01,195.3,7165.345782216915,195.24,195.34,195.01,195.3,7165.3458
2013-08-30 14:05:00,195.33,195.42,195.02,195.03,4668.3313429595055,195.33,195.42,195.02,195.03,4668.3313
2013-08-30 14:10:00,195.04,195.37,195.04,195.11,5536.858104440344,195.04,195.37,195.04,195.11,5536.8581
2013-08-30 14:15:00,195.14,195.41,195.14,195.25,4125.502117033981,195.14,195.41,195.14,195.25,4125.5021
2013-08-30 14:20:00,195.25,195.54,195.25,195.54,3691.2387362935615,195.25,195.54,195.25,195.54,3691.2387
2013-08-30 14:25:00,195.54,195.57,195.01,195.01,10422.321137770055,195.54,195.57,195.01,195.01,10422.3211
2013-08-30 14:30:00,194.94,195.58,194.93,195.57,4668.3313429595055,194.94,195.58,194.93,195.57,4668.3313
2013-08-30 14:35:00,195.6,195.71,195.51,195.61,6513.950711106286,195.6,195.71,195.51,195.61,6513.9507
2013-08-30 14:40:00,195.53,195.59,195.29,195.58,5319.726414070134,195.53,195.59,195.29,195.58,5319.7264
2013-08-30 14:45:00,195.39,195.66,195.39,195.51,4559.7654977744005,195.39,195.66,195.39,195.51,4559.7655
2013-08-30 14:50:00,195.72,195.74,195.46,195.63,5428.292259255239,195.72,195.74,195.46,195.63,5428.2923
2013-08-30 14:55:00,195.6,195.82,195.49,195.63,6622.516556291391,195.6,195.82,195.49,195.63,6622.5166
2013-08-30 15:00:00,195.65,195.78,195.44,195.78,7816.740853327544,195.65,195.78,195.44,195.78,7816.7409
2013-08-30 15:05:00,195.78,195.87,195.56,195.78,8468.135924438173,195.78,195.87,195.56,195.78,8468.1359
2013-08-30 15:10:00,195.88,196.4,195.78,196.4,13570.730648138097,195.88,196.4,195.78,196.4,13570.7306
2013-08-30 15:15:00,196.39,196.54,196.25,196.3,14982.086635544458,196.39,196.54,196.25,196.3,14982.0866
2013-08-30 15:20:00,196.38,196.78,196.33,196.78,15090.652480729565,196.38,196.78,196.33,196.78,15090.6525
2013-08-30 15:25:00,196.77,196.89,196.57,196.58,19976.11551405928,196.77,196.89,196.57,196.58,19976.1155
2013-08-30 15:30:00,196.54,196.54,196.07,196.27,12702.203886657258,196.54,196.54,196.07,196.27,12702.2039
2013-08-30 15:35:00,196.25,196.29,196.1,196.22,11833.67712517642,196.25,196.29,196.1,196.22,11833.6771
2013-08-30 15:40:00,196.19,196.24,195.89,195.93,18999.022907393333,196.19,196.24,195.89,195.93,18999.0229
2013-08-30 15:45:00,195.96,196.01,195.76,195.85,18781.891217023127,195.96,196.01,195.76,195.85,18781.8912
2013-08-30 15:50:00,195.81,195.96,195.53,195.6,25512.97361849962,195.81,195.96,195.53,195.6,25512.9736
2013-08-30 15:55:00,195.5,196.71,195.47,196.22,59059.819780697,195.5,196.71,195.47,196.22,59059.8198
2013-09-03 09:30:00,199.29,199.3,196.24,198.86,41037.889479969606,199.29,199.3,196.24,198.86,41037.8895
2013-09-03 09:35:00,199.28,200.05,198.81,199.79,12485.072196287048,199.28,200.05,198.81,199.79,12485.0722
2013-09-03 09:40:00,199.5,200.37,199.5,200.37,19107.58875257844,199.5,200.37,199.5,200.37,19107.5888
2013-09-03 09:45:00,200.33,200.36,199.31,199.99,9336.662685919013,200.33,200.36,199.31,199.99,9336.6627
2013-09-03 09:50:00,199.99,200.37,199.6,200.02,20844.642275540114,199.99,200.37,199.6,200.02,20844.6423
2013-09-03 09:55:00,199.83,200.34,199.31,199.51,14222.125719248725,199.83,200.34,199.31,199.51,14222.1257
2013-09-03 10:00:00,199.51,200.6,198.72,200.47,22038.86657257627,199.51,200.6,198.72,200.47,22038.8666
2013-09-03 10:05:00,200.53,201.94,200.53,201.51,31701.22679405059,200.53,201.94,200.53,201.51,31701.2268
2013-09-03 10:10:00,201.91,202.28,201.44,201.69,30072.73911627402,201.91,202.28,201.44,201.69,30072.7391
2013-09-03 10:15:00,201.75,202.03,200.86,201.1,12376.506351101943,201.75,202.03,200.86,201.1,12376.5064
2013-09-03 10:20:00,200.86,201.32,200.72,201.25,8793.833459993486,200.86,201.32,200.72,201.25,8793.8335
2013-09-03 10:25:00,200.95,201.29,200.49,200.55,11507.979589621104,200.95,201.29,200.49,200.55,11507.9796
2013-09-03 10:30:00,200.78,201.07,200.51,200.72,11942.242970361523,200.78,201.07,200.51,200.72,11942.243
2013-09-03 10:35:00,200.83,201.3,200.77,200.97,13353.598957767888,200.83,201.3,200.77,200.97,13353.599
2013-09-03 10:40:00,200.98,201.87,200.98,201.87,12919.335577027468,200.98,201.87,200.98,201.87,12919.3356
2013-09-03 10:45:00,202.04,202.18,201.89,201.91,9336.662685919013,202.04,202.18,201.89,201.91,9336.6627
2013-09-03 10:50:00,201.99,202.18,201.84,202.17,10748.018673325372,201.99,202.18,201.84,202.17,10748.0187
2013-09-03 10:55:00,202.09,202.18,201.81,202.18,19433.28628813376,202.09,202.18,201.81,202.18,19433.2863
2013-09-03 11:00:00,202.08,202.49,202.03,202.38,18673.325371838026,202.08,202.49,202.03,202.38,18673.3254
2013-09-03 11:05:00,202.49,203.19,202.46,202.93,35283.89968515905,202.49,203.19,202.46,202.93,35283.8997
2013-09-03 11:10:00,202.96,204.01,202.76,204.01,38758.0067310824,202.96,204.01,202.76,204.01,38758.0067
2013-09-03 11:15:00,203.87,204.01,203.26,203.6,19107.58875257844,203.87,204.01,203.26,203.6,19107.5888
2013-09-03 11:20:00,203.47,203.51,202.14,202.14,17044.837694061447,203.47,203.51,202.14,202.14,17044.8377
2013-09-03 11:25:00,202.31,202.64,202.17,202.64,23015.95917924221,202.31,202.64,202.17,202.64,23015.9592
2013-09-03 11:30:00,202.58,202.9,202.58,202.64,25295.84192812941,202.58,202.9,202.58,202.64,25295.8419
2013-09-03 11:35:00,202.73,202.84,202.58,202.64,15850.613397025296,202.73,202.84,202.58,202.64,15850.6134
2013-09-03 11:40:00,202.63,202.84,202.58,202.72,11073.716208880687,202.63,202.84,202.58,202.72,11073.7162
2013-09-03 11:45:00,202.6,203.09,202.52,203.09,11290.847899250895,202.6,203.09,202.52,203.09,11290.8479
2013-09-03 11:50:00,202.98,203.17,202.68,203.02,13679.296493323202,202.98,203.17,202.68,203.02,13679.2965
2013-09-03 11:55:00,203.17,203.19,202.67,203.1,19650.417978503963,203.17,203.19,202.67,203.1,19650.418
2013-09-03 12:00:00,203.09,203.16,202.8,202.92,6513.950711106286,203.09,203.16,202.8,202.92,6513.9507
2013-09-03 12:05:00,202.96,203.71,202.92,203.71,6622.516556291391,202.96,203.71,202.92,203.71,6622.5166
2013-09-03 12:10:00,203.78,203.91,202.78,202.78,13027.901422212572,203.78,203.91,202.78,202.78,13027.9014
2013-09-03 12:15:00,202.79,203.07,202.66,202.83,13353.598957767888,202.79,203.07,202.66,202.83,13353.599
2013-09-03 12:20:00,202.81,203.07,202.69,203.07,7925.306698512648,202.81,203.07,202.69,203.07,7925.3067
2013-09-03 12:25:00,203.07,203.2,202.72,202.79,10639.452828140267,203.07,203.2,202.72,202.79,10639.4528
2013-09-03 12:30:00,202.87,203.15,202.74,202.98,6839.648246661601,202.87,203.15,202.74,202.98,6839.6482
2013-09-03 12:35:00,202.95,203.3,202.88,203.28,3365.541200738248,202.95,203.3,202.88,203.28,3365.5412
2013-09-03 12:40:00,203.36,203.54,202.89,203.54,9228.096840733906,203.36,203.54,202.89,203.54,9228.0968
2013-09-03 12:45:00,203.42,203.46,202.83,202.88,6948.214091846705,203.42,203.46,202.83,202.88,6948.2141
2013-09-03 12:50:00,202.83,202.95,202.77,202.84,4776.89718814461,202.83,202.95,202.77,202.84,4776.8972
2013-09-03 12:55:00,202.78,202.98,202.68,202.95,9553.79437628922,202.78,202.98,202.68,202.95,9553.7944
2013-09-03 13:00:00,202.79,202.93,202.68,202.72,21170.33981109543,202.79,202.93,202.68,202.72,21170.3398
2013-09-03 13:05:00,202.76,203.32,202.69,203.3,7382.477472587125,202.76,203.32,202.69,203.3,7382.4775
2013-09-03 13:10:00,203.31,203.55,203.19,203.22,8468.135924438173,203.31,203.55,203.19,203.22,8468.1359
2013-09-03 13:15:00,203.21,203.44,203.11,203.31,9879.491911844534,203.21,203.44,203.11,203.31,9879.4919
2013-09-03 13:20:00,203.23,203.38,202.96,203.38,13136.467267397677,203.23,203.38,202.96,203.38,13136.4673
2013-09-03 13:25:00,203.17,203.61,203.1,203.54,14439.257409618936,203.17,203.61,203.1,203.54,14439.2574
2013-09-03 13:30:00,203.67,204.37,203.3,204.03,24753.012702203887,203.67,204.37,203.3,204.03,24753.0127
2013-09-03 13:35:00,204.08,204.19,203.91,203.91,3691.2387362935615,204.08,204.19,203.91,203.91,3691.2387
2013-09-03 13:40:00,203.85,203.94,203.33,203.41,11616.54543480621,203.85,203.94,203.33,203.41,11616.5454
2013-09-03 13:45:00,203.41,203.41,202.81,202.82,7165.345782216915,203.41,203.41,202.81,202.82,7165.3458
2013-09-03 13:50:00,202.81,203.01,202.54,203.01,17587.666919986972,202.81,203.01,202.54,203.01,17587.6669
2013-09-03 13:55:00,202.94,203.23,202.63,202.78,17479.101074801867,202.94,203.23,202.63,202.78,17479.1011
2013-09-03 14:00:00,202.79,203.09,202.77,202.8,15850.613397025296,202.79,203.09,202.77,202.8,15850.6134
2013-09-03 14:05:00,202.87,203.07,202.82,203.0,11290.847899250895,202.87,203.07,202.82,203.0,11290.8479
2013-09-03 14:10:00,202.97,203.1,202.73,202.85,18999.022907393333,202.97,203.1,202.73,202.85,18999.0229
2013-09-03 14:15:00,202.88,202.88,202.43,202.66,4885.463033329715,202.88,202.88,202.43,202.66,4885.463
2013-09-03 14:20:00,202.61,202.61,201.89,202.42,11399.413744436,202.61,202.61,201.89,202.42,11399.4137
2013-09-03 14:25:00,202.5,202.61,202.04,202.61,12810.769731842363,202.5,202.61,202.04,202.61,12810.7697
2013-09-03 14:30:00,202.61,202.88,202.54,202.74,6079.687330365867,202.61,202.88,202.54,202.74,6079.6873
2013-09-03 14:35:00,202.65,202.91,202.46,202.91,5645.423949625448,202.65,202.91,202.46,202.91,5645.4239
2013-09-03 14:40:00,202.74,202.98,202.49,202.52,8142.438388882858,202.74,202.98,202.49,202.52,8142.4384
2013-09-03 14:45:00,202.61,203.11,202.49,202.95,11833.67712517642,202.61,203.11,202.49,202.95,11833.6771
2013-09-03 14:50:00,202.83,203.11,202.38,202.83,11073.716208880687,202.83,203.11,202.38,202.83,11073.7162
2013-09-03 14:55:00,202.97,203.22,202.88,203.0,18781.891217023127,202.97,203.22,202.88,203.0,18781.8912
2013-09-03 15:00:00,203.07,203.83,202.99,203.79,7925.306698512648,203.07,203.83,202.99,203.79,7925.3067
2013-09-03 15:05:00,203.88,204.1,203.59,203.63,19433.28628813376,203.88,204.1,203.59,203.63,19433.2863
2013-09-03 15:10:00,203.71,204.01,203.63,203.88,8142.438388882858,203.71,204.01,203.63,203.88,8142.4384
2013-09-03 15:15:00,203.85,204.16,203.84,203.9,9010.965150363696,203.85,204.16,203.84,203.9,9010.9652
2013-09-03 15:20:00,203.9,204.29,203.81,204.09,13679.296493323202,203.9,204.29,203.81,204.09,13679.2965
2013-09-03 15:25:00,204.07,204.39,204.07,204.08,11073.716208880687,204.07,204.39,204.07,204.08,11073.7162
2013-09-03 15:30:00,204.21,204.45,204.15,204.45,17804.798610357182,204.21,204.45,204.15,204.45,17804.7986
2013-09-03 15:35:00,204.45,204.88,204.36,204.83,20844.642275540114,204.45,204.88,204.36,204.83,20844.6423
2013-09-03 15:40:00,204.87,204.9,204.48,204.86,11833.67712517642,204.87,204.9,204.48,204.86,11833.6771
2013-09-03 15:45:00,204.84,204.9,203.56,203.92,24101.61763109326,204.84,204.9,203.56,203.92,24101.6176
2013-09-03 15:50:00,203.89,204.57,203.75,203.89,31158.39756812507,203.89,204.57,203.75,203.89,31158.3976
2013-09-03 15:55:00,203.89,204.54,203.37,204.33,78601.67191401585,203.89,204.54,203.37,204.33,78601.6719
2013-09-04 09:30:00,205.99,206.69,205.41,206.26,85007.05677993703,205.99,206.69,205.41,206.26,85007.0568
2013-09-04 09:35:00,206.18,206.94,205.88,206.69,34632.50461404842,206.18,206.94,205.88,206.69,34632.5046
2013-09-04 09:40:00,206.69,208.11,206.23,207.28,54500.0542829226,206.69,208.11,206.23,207.28,54500.0543
2013-09-04 09:45:00,207.33,207.61,206.65,206.89,21170.33981109543,207.33,207.61,206.65,206.89,21170.3398
2013-09-04 09:50:00,206.86,208.8,206.69,208.18,36369.5581370101,206.86,208.8,206.69,208.18,36369.5581
2013-09-04 09:55:00,208.17,209.08,208.06,208.83,23015.95917924221,208.17,209.08,208.06,208.83,23015.9592
2013-09-04 10:00:00,209.05,209.53,208.4,209.06,26490.066225165563,209.05,209.53,208.4,209.06,26490.0662
2013-09-04 10:05:00,209.21,209.35,208.78,209.07,18890.45706220823,209.21,209.35,208.78,209.07,18890.4571
2013-09-04 10:10:00,209.07,209.89,208.93,209.42,18890.45706220823,209.07,209.89,208.93,209.42,18890.4571
2013-09-04 10:15:00,209.71,210.41,209.51,210.02,60145.47823254804,209.71,210.41,209.51,210.02,60145.4782
2013-09-04 10:20:00,209.92,210.72,209.8,210.36,26924.329605905983,209.92,210.72,209.8,210.36,26924.3296
2013-09-04 10:25:00,210.31,210.5,209.68,210.46,16827.70600369124,210.31,210.5,209.68,210.46,16827.706
2013-09-04 10:30:00,210.1,210.51,209.65,209.81,35501.03137552926,210.1,210.51,209.65,209.81,35501.0314
2013-09-04 10:35:00,209.73,210.01,209.18,209.43,30615.568342199545,209.73,210.01,209.18,209.43,30615.5683
2013-09-04 10:40:00,209.45,209.67,208.92,209.1,44077.73314515254,209.45,209.67,208.92,209.1,44077.7331
2013-09-04 10:45:00,209.01,209.38,208.82,208.96,23341.65671479753,209.01,209.38,208.82,208.96,23341.6567
2013-09-04 10:50:00,209.05,209.54,209.03,209.23,11290.847899250895,209.05,209.54,209.03,209.23,11290.8479
2013-09-04 10:55:00,209.22,209.22,208.7,208.85,13353.598957767888,209.22,209.22,208.7,208.85,13353.599
2013-09-04 11:00:00,209.05,209.6,208.87,209.32,24318.749321463467,209.05,209.6,208.87,209.32,24318.7493
2013-09-04 11:05:00,209.26,209.66,209.18,209.53,19433.28628813376,209.26,209.66,209.18,209.53,19433.2863
2013-09-04 11:10:00,209.65,209.76,209.29,209.39,10313.755292584952,209.65,209.76,209.29,209.39,10313.7553
2013-09-04 11:15:00,209.35,209.48,208.94,209.25,15307.784171099773,209.35,209.48,208.94,209.25,15307.7842
2013-09-04 11:20:00,209.25,209.55,209.07,209.2,9228.096840733906,209.25,209.55,209.07,209.2,9228.0968
2013-09-04 11:25:00,209.21,209.56,209.19,209.3,21061.773965910324,209.21,209.56,209.19,209.3,21061.774
2013-09-04 11:30:00,209.29,209.67,209.12,209.53,22038.86657257627,209.29,209.67,209.12,209.53,22038.8666
2013-09-04 11:35:00,209.49,209.82,209.38,209.55,13027.901422212572,209.49,209.82,209.38,209.55,13027.9014
2013-09-04 11:40:00,209.66,210.31,209.46,210.21,45054.82575181848,209.66,210.31,209.46,210.21,45054.8258
2013-09-04 11:45:00,210.2,210.58,209.86,210.53,19324.72044294865,210.2,210.58,209.86,210.53,19324.7204
2013-09-04 11:50:00,210.41,211.25,210.35,211.23,27032.895451091088,210.41,211.25,210.35,211.23,27032.8955
2013-09-04 11:55:00,211.13,211.4,210.93,211.14,25404.40777331452,211.13,211.4,210.93,211.14,25404.4078
2013-09-04 12:00:00,210.94,211.25,210.86,211.24,27792.85636738682,210.94,211.25,210.86,211.24,27792.8564
2013-09-04 12:05:00,211.3,211.68,211.14,211.29,25621.539463684727,211.3,211.68,211.14,211.29,25621.5395
2013-09-04 12:10:00,211.29,211.5,210.6,210.73,17479.101074801867,211.29,211.5,210.6,210.73,17479.1011
2013-09-04 12:15:00,210.7,210.7,210.01,210.2,25187.276082944307,210.7,210.7,210.01,210.2,25187.2761
2013-09-04 12:20:00,210.29,210.41,209.64,209.92,20627.510585169905,210.29,210.41,209.64,209.92,20627.5106
2013-09-04 12:25:00,210.05,210.28,209.93,210.08,9010.965150363696,210.05,210.28,209.93,210.08,9010.9652
2013-09-04 12:30:00,210.1,210.47,210.04,210.04,9879.491911844534,210.1,210.47,210.04,210.04,9879.4919
2013-09-04 12:35:00,210.04,210.24,209.92,210.02,8033.872543697753,210.04,210.24,209.92,210.02,8033.8725
2013-09-04 12:40:00,210.24,210.24,209.66,210.02,8142.438388882858,210.24,210.24,209.66,210.02,8142.4384
2013-09-04 12:45:00,210.19,210.29,209.3,209.33,10748.018673325372,210.19,210.29,209.3,209.33,10748.0187
2013-09-04 12:50:00,209.25,209.75,209.22,209.64,8902.399305178591,209.25,209.75,209.22,209.64,8902.3993
2013-09-04 12:55:00,209.48,209.81,209.29,209.53,8033.872543697753,209.48,209.81,209.29,209.53,8033.8725
2013-09-04 13:00:00,209.67,209.84,209.53,209.81,8033.872543697753,209.67,209.84,209.53,209.81,8033.8725
2013-09-04 13:05:00,209.82,210.2,209.74,209.95,11399.413744436,209.82,210.2,209.74,209.95,11399.4137
2013-09-04 13:10:00,209.85,210.28,209.84,209.94,11182.282054065792,209.85,210.28,209.84,209.94,11182.2821
2013-09-04 13:15:00,209.98,210.52,209.93,210.52,17261.969384431657,209.98,210.52,209.93,210.52,17261.9694
2013-09-04 13:20:00,210.42,210.54,210.22,210.39,6731.082401476496,210.42,210.54,210.22,210.39,6731.0824
2013-09-04 13:25:00,210.4,211.44,210.4,211.25,48854.63033329714,210.4,211.44,210.4,211.25,48854.6303
2013-09-04 13:30:00,211.09,211.27,210.82,211.27,12159.374660731732,211.09,211.27,210.82,211.27,12159.3747
2013-09-04 13:35:00,211.19,211.72,211.15,211.69,28769.948974052764,211.19,211.72,211.15,211.69,28769.949
2013-09-04 13:40:00,211.68,211.75,211.37,211.7,7382.477472587125,211.68,211.75,211.37,211.7,7382.4775
2013-09-04 13:45:00,211.71,211.83,211.37,211.63,12050.80881554663,211.71,211.83,211.37,211.63,12050.8088
2013-09-04 13:50:00,211.72,211.92,211.36,211.46,27684.29052220172,211.72,211.92,211.36,211.46,27684.2905
2013-09-04 13:55:00,211.36,211.54,211.07,211.38,5319.726414070134,211.36,211.54,211.07,211.38,5319.7264
2013-09-04 14:00:00,211.4,211.59,211.21,211.59,6622.516556291391,211.4,211.59,211.21,211.59,6622.5166
2013-09-04 14:05:00,211.58,211.73,211.25,211.68,9119.5309955488,211.58,211.73,211.25,211.68,9119.531
2013-09-04 14:10:00,211.58,211.9,211.58,211.9,15959.1792422104,211.58,211.9,211.58,211.9,15959.1792
2013-09-04 14:15:00,211.9,211.92,211.65,211.82,16827.70600369124,211.9,211.92,211.65,211.82,16827.706
2013-09-04 14:20:00,211.83,211.92,211.64,211.69,12376.506351101943,211.83,211.92,211.64,211.69,12376.5064
2013-09-04 14:25:00,211.69,212.1,211.67,211.67,25187.276082944307,211.69,212.1,211.67,211.67,25187.2761
2013-09-04 14:30:00,211.61,211.83,211.29,211.59,13787.862338508306,211.61,211.83,211.29,211.59,13787.8623
2013-09-04 14:35:00,211.67,211.67,211.43,211.59,8142.438388882858,211.67,211.67,211.43,211.59,8142.4384
2013-09-04 14:40:00,211.56,211.79,211.39,211.54,50265.98632070351,211.56,211.79,211.39,211.54,50265.9863
2013-09-04 14:45:00,211.53,211.69,211.39,211.69,13570.730648138097,211.53,211.69,211.39,211.69,13570.7306
2013-09-04 14:50:00,211.65,211.85,211.61,211.68,68613.61415698621,211.65,211.85,211.61,211.68,68613.6142
2013-09-04 14:55:00,211.82,212.03,211.75,211.85,34306.807078493104,211.82,212.03,211.75,211.85,34306.8071
2013-09-04 15:00:00,211.9,212.22,211.77,212.12,26707.197915535773,211.9,212.22,211.77,212.12,26707.1979
2013-09-04 15:05:00,212.17,212.39,212.03,212.39,20518.944739984803,212.17,212.39,212.03,212.39,20518.9447
2013-09-04 15:10:00,212.42,212.76,212.35,212.48,34415.37292367821,212.42,212.76,212.35,212.48,34415.3729
2013-09-04 15:15:00,212.51,213.0,212.51,212.81,37346.65074367605,212.51,213.0,212.51,212.81,37346.6507
2013-09-04 15:20:00,212.82,212.88,211.99,212.15,13462.164802952992,212.82,212.88,211.99,212.15,13462.1648
2013-09-04 15:25:00,212.04,212.41,211.9,212.22,25621.539463684727,212.04,212.41,211.9,212.22,25621.5395
2013-09-04 15:30:00,212.09,212.26,211.86,212.01,16067.745087395506,212.09,212.26,211.86,212.01,16067.7451
2013-09-04 15:35:00,212.14,212.3,212.0,212.2,28227.11974812724,212.14,212.3,212.0,212.2,28227.1197
2013-09-04 15:40:00,212.2,212.71,212.06,212.64,29964.173271088915,212.2,212.71,212.06,212.64,29964.1733
2013-09-04 15:45:00,212.71,213.37,212.68,213.02,47226.142655520576,212.71,213.37,212.68,213.02,47226.1427
2013-09-04 15:50:00,213.11,213.11,212.57,212.72,48746.06448811204,213.11,213.11,212.57,212.72,48746.0645
2013-09-04 15:55:00,212.76,212.78,212.18,212.4,84029.96417327109,212.76,212.78,212.18,212.4,84029.9642
2013-09-05 09:30:00,211.68,213.44,209.28,212.77,39952.23102811856,211.68,213.44,209.28,212.77,39952.231
2013-09-05 09:35:00,212.49,212.76,211.86,212.19,20301.8130496146,212.49,212.76,211.86,212.19,20301.813
2013-09-05 09:40:00,211.96,212.76,211.96,212.71,12593.638041472152,211.96,212.76,211.96,212.71,12593.638
2013-09-05 09:45:00,212.3,212.77,212.29,212.58,10856.584518510475,212.3,212.77,212.29,212.58,10856.5845
2013-09-05 09:50:00,212.5,212.61,211.4,211.87,21604.60319183585,212.5,212.61,211.4,211.87,21604.6032
2013-09-05 09:55:00,211.85,211.98,210.41,211.3,32461.187710346327,211.85,211.98,210.41,211.3,32461.1877
2013-09-05 10:00:00,210.92,211.15,209.3,209.3,23341.65671479753,210.92,211.15,209.3,209.3,23341.6567
2013-09-05 10:05:00,209.59,210.04,209.33,209.62,52654.43491477581,209.59,210.04,209.33,209.62,52654.4349
2013-09-05 10:10:00,209.62,210.05,209.4,209.63,24861.578547388992,209.62,210.05,209.4,209.63,24861.5785
2013-09-05 10:15:00,209.56,210.0,209.46,209.78,28444.25143849745,209.56,210.0,209.46,209.78,28444.2514
2013-09-05 10:20:00,209.78,210.05,209.28,209.71,19433.28628813376,209.78,210.05,209.28,209.71,19433.2863
2013-09-05 10:25:00,209.82,210.15,209.65,209.65,11616.54543480621,209.82,210.15,209.65,209.65,11616.5454
2013-09-05 10:30:00,209.64,210.3,209.26,209.67,25078.7102377592,209.64,210.3,209.26,209.67,25078.7102
2013-09-05 10:35:00,209.26,209.64,209.26,209.52,13787.862338508306,209.26,209.64,209.26,209.52,13787.8623
2013-09-05 10:40:00,209.42,209.44,209.09,209.14,14330.69156443383,209.42,209.44,209.09,209.14,14330.6916
2013-09-05 10:45:00,209.27,209.41,208.88,209.05,16827.70600369124,209.27,209.41,208.88,209.05,16827.706
2013-09-05 10:50:00,208.82,209.23,208.78,208.78,7816.740853327544,208.82,209.23,208.78,208.78,7816.7409
2013-09-05 10:55:00,208.98,209.18,208.69,208.91,6296.819020736077,208.98,209.18,208.69,208.91,6296.819
2013-09-05 11:00:00,208.91,208.98,208.66,208.96,7708.175008142439,208.91,208.98,208.66,208.96,7708.175
2013-09-05 11:05:00,208.88,209.03,208.39,209.03,13570.730648138097,208.88,209.03,208.39,209.03,13570.7306
2013-09-05 11:10:00,208.96,209.03,208.68,208.77,6079.687330365867,208.96,209.03,208.68,208.77,6079.6873
2013-09-05 11:15:00,208.65,208.96,208.58,208.9,4994.02887851482,208.65,208.96,208.58,208.9,4994.0289
2013-09-05 11:20:00,208.84,208.84,208.58,208.78,6513.950711106286,208.84,208.84,208.58,208.78,6513.9507
2013-09-05 11:25:00,208.79,209.33,208.58,208.88,8902.399305178591,208.79,209.33,208.58,208.88,8902.3993
2013-09-05 11:30:00,208.67,209.11,208.63,209.03,4016.936271848877,208.67,209.11,208.63,209.03,4016.9363
2013-09-05 11:35:00,209.08,209.4,209.05,209.1,7273.91162740202,209.08,209.4,209.05,209.1,7273.9116
2013-09-05 11:40:00,209.11,209.31,208.97,209.14,16067.745087395506,209.11,209.31,208.97,209.14,16067.7451
2013-09-05 11:45:00,209.12,209.66,209.08,209.53,9119.5309955488,209.12,209.66,209.08,209.53,9119.531
2013-09-05 11:50:00,209.5,209.57,209.38,209.46,6405.384865921182,209.5,209.57,209.38,209.46,6405.3849
2013-09-05 11:55:00,209.41,209.58,209.1,209.58,8251.004234067963,209.41,209.58,209.1,209.58,8251.0042
2013-09-05 12:00:00,209.56,209.56,209.09,209.1,8033.872543697753,209.56,209.56,209.09,209.1,8033.8725
2013-09-05 12:05:00,209.03,209.08,208.63,208.64,6839.648246661601,209.03,209.08,208.63,208.64,6839.6482
2013-09-05 12:10:00,208.63,208.91,208.56,208.82,4668.3313429595055,208.63,208.91,208.56,208.82,4668.3313
2013-09-05 12:15:00,208.8,208.96,208.48,208.75,4451.199652589296,208.8,208.96,208.48,208.75,4451.1997
2013-09-05 12:20:00,208.47,208.78,208.46,208.49,5971.121485180763,208.47,208.78,208.46,208.49,5971.1215
2013-09-05 12:25:00,208.49,208.6,208.36,208.36,8902.399305178591,208.49,208.6,208.36,208.36,8902.3993
2013-09-05 12:30:00,208.37,208.39,208.19,208.38,9879.491911844534,208.37,208.39,208.19,208.38,9879.4919
2013-09-05 12:35:00,208.33,208.65,208.31,208.44,3365.541200738248,208.33,208.65,208.31,208.44,3365.5412
2013-09-05 12:40:00,208.51,208.8,208.19,208.66,8142.438388882858,208.51,208.8,208.19,208.66,8142.4384
2013-09-05 12:45:00,208.79,208.92,208.66,208.92,5645.423949625448,208.79,208.92,208.66,208.92,5645.4239
2013-09-05 12:50:00,208.86,208.89,208.7,208.76,21278.90565628053,208.86,208.89,208.7,208.76,21278.9057
2013-09-05 12:55:00,208.74,208.74,208.47,208.57,9770.92606665943,208.74,208.74,208.47,208.57,9770.9261
2013-09-05 13:00:00,208.68,208.93,208.51,208.82,6513.950711106286,208.68,208.93,208.51,208.82,6513.9507
2013-09-05 13:05:00,208.79,208.79,208.46,208.5,4451.199652589296,208.79,208.79,208.46,208.5,4451.1997
2013-09-05 13:10:00,208.54,208.54,208.34,208.34,15959.1792422104,208.54,208.54,208.34,208.34,15959.1792
2013-09-05 13:15:00,208.32,208.59,208.2,208.45,4125.502117033981,208.32,208.59,208.2,208.45,4125.5021
2013-09-05 13:20:00,208.6,209.07,208.53,209.0,5862.555639995658,208.6,209.07,208.53,209.0,5862.5556
2013-09-05 13:25:00,208.95,208.95,208.61,208.63,8902.399305178591,208.95,208.95,208.61,208.63,8902.3993
2013-09-05 13:30:00,208.62,208.87,208.58,208.87,4994.02887851482,208.62,208.87,208.58,208.87,4994.0289
2013-09-05 13:35:00,208.82,208.88,208.75,208.82,3582.6728911084574,208.82,208.88,208.75,208.82,3582.6729
2013-09-05 13:40:00,208.83,209.1,208.79,209.05,5102.5947236999245,208.83,209.1,208.79,209.05,5102.5947
2013-09-05 13:45:00,209.09,209.42,209.05,209.25,8359.570079253068,209.09,209.42,209.05,209.25,8359.5701
2013-09-05 13:50:00,209.24,209.43,209.23,209.27,10856.584518510475,209.24,209.43,209.23,209.27,10856.5845
2013-09-05 13:55:00,209.27,209.36,209.07,209.08,12593.638041472152,209.27,209.36,209.07,209.08,12593.638
2013-09-05 14:00:00,209.17,209.28,209.01,209.02,6296.819020736077,209.17,209.28,209.01,209.02,6296.819
2013-09-05 14:05:00,208.99,209.25,208.88,209.23,15416.350016284878,208.99,209.25,208.88,209.23,15416.35
2013-09-05 14:10:00,209.25,209.5,209.25,209.43,4885.463033329715,209.25,209.5,209.25,209.43,4885.463
2013-09-05 14:15:00,209.49,209.85,209.47,209.79,15633.481706655088,209.49,209.85,209.47,209.79,15633.4817
2013-09-05 14:20:00,209.76,210.19,209.76,210.12,25404.40777331452,209.76,210.19,209.76,210.12,25404.4078
2013-09-05 14:25:00,210.14,210.23,209.84,209.84,14004.994028878516,210.14,210.23,209.84,209.84,14004.994
2013-09-05 14:30:00,209.84,210.2,209.84,209.89,8251.004234067963,209.84,210.2,209.84,209.89,8251.0042
2013-09-05 14:35:00,209.93,209.96,209.85,209.92,4342.633807404191,209.93,209.96,209.85,209.92,4342.6338
2013-09-05 14:40:00,209.93,210.06,209.86,209.9,4776.89718814461,209.93,210.06,209.86,209.9,4776.8972
2013-09-05 14:45:00,209.96,210.01,209.76,209.78,2279.8827488872003,209.96,210.01,209.76,209.78,2279.8827
2013-09-05 14:50:00,209.83,210.2,209.82,210.2,7165.345782216915,209.83,210.2,209.82,210.2,7165.3458
2013-09-05 14:55:00,210.07,210.12,209.93,210.06,9010.965150363696,210.07,210.12,209.93,210.06,9010.9652
2013-09-05 15:00:00,209.98,209.98,209.64,209.96,9553.79437628922,209.98,209.98,209.64,209.96,9553.7944
2013-09-05 15:05:00,209.93,209.96,209.52,209.55,5319.726414070134,209.93,209.96,209.52,209.55,5319.7264
2013-09-05 15:10:00,209.66,209.66,209.21,209.35,11616.54543480621,209.66,209.66,209.21,209.35,11616.5454
2013-09-05 15:15:00,209.33,209.37,209.04,209.28,15416.350016284878,209.33,209.37,209.04,209.28,15416.35
2013-09-05 15:20:00,209.46,209.54,209.09,209.44,9988.05775702964,209.46,209.54,209.09,209.44,9988.0578
2013-09-05 15:25:00,209.44,209.59,209.34,209.47,9336.662685919013,209.44,209.59,209.34,209.47,9336.6627
2013-09-05 15:30:00,209.6,209.72,209.43,209.67,11399.413744436,209.6,209.72,209.43,209.67,11399.4137
2013-09-05 15:35:00,209.59,209.88,209.5,209.68,11942.242970361523,209.59,209.88,209.5,209.68,11942.243
2013-09-05 15:40:00,209.62,209.77,209.37,209.37,14222.125719248725,209.62,209.77,209.37,209.37,14222.1257
2013-09-05 15:45:00,209.42,209.7,209.4,209.61,28444.25143849745,209.42,209.7,209.4,209.61,28444.2514
2013-09-05 15:50:00,209.58,209.85,209.57,209.63,46031.91835848442,209.58,209.85,209.57,209.63,46031.9184
2013-09-05 15:55:00,209.63,209.75,209.48,209.61,77190.31592660949,209.63,209.75,209.48,209.61,77190.3159
2013-09-06 09:30:00,211.39,211.85,209.92,209.92,50591.68385625882,211.39,211.85,209.92,209.92,50591.6839
2013-09-06 09:35:00,209.98,210.26,209.61,209.61,13353.598957767888,209.98,210.26,209.61,209.61,13353.599
2013-09-06 09:40:00,209.93,209.95,208.63,208.85,49831.72293996309,209.93,209.95,208.63,208.85,49831.7229
2013-09-06 09:45:00,208.84,209.03,207.66,208.28,20953.20812072522,208.84,209.03,207.66,208.28,20953.2081
2013-09-06 09:50:00,208.3,208.3,207.27,207.67,29421.344045163394,208.3,208.3,207.27,207.67,29421.344
2013-09-06 09:55:00,207.68,207.69,206.72,207.24,46140.484203669526,207.68,207.69,206.72,207.24,46140.4842
2013-09-06 10:00:00,207.55,208.21,207.21,207.52,31158.39756812507,207.55,208.21,207.21,207.52,31158.3976
2013-09-06 10:05:00,207.52,208.33,207.52,208.25,16610.57431332103,207.52,208.33,207.52,208.25,16610.5743
2013-09-06 10:10:00,208.26,208.71,207.74,208.41,23015.95917924221,208.26,208.71,207.74,208.41,23015.9592
2013-09-06 10:15:00,208.51,208.85,208.38,208.44,51894.47399848008,208.51,208.85,208.38,208.44,51894.474
2013-09-06 10:20:00,208.43,209.05,208.17,208.2,32786.88524590164,208.43,209.05,208.17,208.2,32786.8852
2013-09-06 10:25:00,208.2,208.93,208.05,208.74,23450.22255998263,208.2,208.93,208.05,208.74,23450.2226
2013-09-06 10:30:00,208.73,208.88,208.45,208.73,7816.740853327544,208.73,208.88,208.45,208.73,7816.7409
2013-09-06 10:35:00,209.0,209.09,208.58,208.74,51460.21061773966,209.0,209.09,208.58,208.74,51460.2106
2013-09-06 10:40:00,208.7,209.29,208.68,209.08,16067.745087395506,208.7,209.29,208.68,209.08,16067.7451
2013-09-06 10:45:00,209.11,209.52,209.09,209.21,6948.214091846705,209.11,209.52,209.09,209.21,6948.2141
2013-09-06 10:50:00,209.32,209.41,208.86,208.99,11182.282054065792,209.32,209.41,208.86,208.99,11182.2821
2013-09-06 10:55:00,209.25,209.53,208.79,209.09,20736.07643035501,209.25,209.53,208.79,209.09,20736.0764
2013-09-06 11:00:00,209.07,209.53,209.07,209.52,6188.253175550972,209.07,209.53,209.07,209.52,6188.2532
2013-09-06 11:05:00,209.52,209.52,209.1,209.24,7056.77993703181,209.52,209.52,209.1,209.24,7056.7799
2013-09-06 11:10:00,209.14,209.34,209.12,209.14,6188.253175550972,209.14,209.34,209.12,209.14,6188.2532
2013-09-06 11:15:00,209.14,209.23,208.82,209.03,7816.740853327544,209.14,209.23,208.82,209.03,7816.7409
2013-09-06 11:20:00,208.84,209.39,208.84,209.12,7056.77993703181,208.84,209.39,208.84,209.12,7056.7799
2013-09-06 11:25:00,209.36,209.38,208.92,209.23,9770.92606665943,209.36,209.38,208.92,209.23,9770.9261
2013-09-06 11:30:00,209.24,209.37,209.02,209.34,10639.452828140267,209.24,209.37,209.02,209.34,10639.4528
2013-09-06 11:35:00,209.36,209.39,209.09,209.21,6622.516556291391,209.36,209.39,209.09,209.21,6622.5166
2013-09-06 11:40:00,209.11,209.52,209.07,209.43,26381.50037998045,209.11,209.52,209.07,209.43,26381.5004
2013-09-06 11:45:00,209.46,209.51,209.16,209.36,18781.891217023127,209.46,209.51,209.16,209.36,18781.8912
2013-09-06 11:50:00,209.36,209.53,209.05,209.37,7491.043317772229,209.36,209.53,209.05,209.37,7491.0433
2013-09-06 11:55:00,209.37,209.37,209.12,209.25,25621.539463684727,209.37,209.37,209.12,209.25,25621.5395
2013-09-06 12:00:00,209.11,209.41,209.03,209.32,30615.568342199545,209.11,209.41,209.03,209.32,30615.5683
2013-09-06 12:05:00,209.36,209.37,209.1,209.36,5536.858104440344,209.36,209.37,209.1,209.36,5536.8581
2013-09-06 12:10:00,209.36,209.4,209.15,209.33,14222.125719248725,209.36,209.4,209.15,209.33,14222.1257
2013-09-06 12:15:00,209.32,209.37,209.19,209.22,24318.749321463467,209.32,209.37,209.19,209.22,24318.7493
2013-09-06 12:20:00,209.23,209.72,209.09,209.46,82075.77895993921,209.23,209.72,209.09,209.46,82075.779
2013-09-06 12:25:00,209.41,209.73,209.26,209.66,18999.022907393333,209.41,209.73,209.26,209.66,18999.0229
2013-09-06 12:30:00,209.67,209.82,209.58,209.82,4125.502117033981,209.67,209.82,209.58,209.82,4125.5021
2013-09-06 12:35:00,209.83,209.96,209.5,209.7,6405.384865921182,209.83,209.96,209.5,209.7,6405.3849
2013-09-06 12:40:00,209.69,209.82,209.46,209.82,9336.662685919013,209.69,209.82,209.46,209.82,9336.6627
2013-09-06 12:45:00,209.66,209.69,209.56,209.58,1411.355987406362,209.66,209.69,209.56,209.58,1411.356
2013-09-06 12:50:00,209.75,209.75,209.49,209.55,1194.2242970361524,209.75,209.75,209.49,209.55,1194.2243
2013-09-06 12:55:00,209.68,209.68,209.55,209.67,2605.5802844425143,209.68,209.68,209.55,209.67,2605.5803
2013-09-06 13:00:00,209.7,209.77,209.58,209.58,3474.1070459233524,209.7,209.77,209.58,209.58,3474.107
2013-09-06 13:05:00,209.65,209.85,209.65,209.67,3148.4095103680384,209.65,209.85,209.65,209.67,3148.4095
2013-09-06 13:10:00,209.66,209.73,209.39,209.42,1194.2242970361524,209.66,209.73,209.39,209.42,1194.2243
2013-09-06 13:15:00,209.36,209.54,209.12,209.12,5862.555639995658,209.36,209.54,209.12,209.12,5862.5556
2013-09-06 13:20:00,209.23,209.33,209.04,209.11,7165.345782216915,209.23,209.33,209.04,209.11,7165.3458
2013-09-06 13:25:00,209.22,209.22,209.04,209.05,3582.6728911084574,209.22,209.22,209.04,209.05,3582.6729
2013-09-06 13:30:00,209.14,209.19,209.07,209.14,1085.6584518510476,209.14,209.19,209.07,209.14,1085.6585
2013-09-06 13:35:00,209.14,209.17,208.95,208.96,2605.5802844425143,209.14,209.17,208.95,208.96,2605.5803
2013-09-06 13:40:00,208.96,209.09,208.91,208.91,4125.502117033981,208.96,209.09,208.91,208.91,4125.5021
2013-09-06 13:45:00,209.03,209.2,208.91,209.2,10096.623602214744,209.03,209.2,208.91,209.2,10096.6236
2013-09-06 13:50:00,209.18,210.01,209.13,209.59,32026.924329605907,209.18,210.01,209.13,209.59,32026.9243
2013-09-06 13:55:00,209.38,209.63,209.38,209.62,2497.01443925741,209.38,209.63,209.38,209.62,2497.0144
2013-09-06 14:00:00,209.62,209.94,209.56,209.82,8033.872543697753,209.62,209.94,209.56,209.82,8033.8725
2013-09-06 14:05:00,209.72,209.98,209.46,209.85,6188.253175550972,209.72,209.98,209.46,209.85,6188.2532
2013-09-06 14:10:00,209.8,209.85,209.42,209.42,2497.01443925741,209.8,209.85,209.42,209.42,2497.0144
2013-09-06 14:15:00,209.52,209.64,209.17,209.26,6079.687330365867,209.52,209.64,209.17,209.26,6079.6873
2013-09-06 14:20:00,209.18,209.27,209.09,209.17,16284.876777765716,209.18,209.27,209.09,209.17,16284.8768
2013-09-06 14:25:00,209.19,209.25,209.09,209.25,12050.80881554663,209.19,209.25,209.09,209.25,12050.8088
2013-09-06 14:30:00,209.24,209.25,209.03,209.03,7708.175008142439,209.24,209.25,209.03,209.03,7708.175
2013-09-06 14:35:00,209.06,209.19,209.04,209.06,6731.082401476496,209.06,209.19,209.04,209.06,6731.0824
2013-09-06 14:40:00,209.1,209.14,208.89,208.91,2388.448594072305,209.1,209.14,208.89,208.91,2388.4486
2013-09-06 14:45:00,208.91,209.14,208.84,209.11,3474.1070459233524,208.91,209.14,208.84,209.11,3474.107
2013-09-06 14:50:00,209.17,209.19,208.97,208.97,3582.6728911084574,209.17,209.19,208.97,208.97,3582.6729
2013-09-06 14:55:00,209.11,209.11,208.77,209.0,6079.687330365867,209.11,209.11,208.77,209.0,6079.6873
2013-09-06 15:00:00,208.89,209.03,208.87,209.0,3691.2387362935615,208.89,209.03,208.87,209.0,3691.2387
2013-09-06 15:05:00,208.95,209.09,208.62,208.69,12267.940505916838,208.95,209.09,208.62,208.69,12267.9405
2013-09-06 15:10:00,208.82,208.82,208.22,208.35,13570.730648138097,208.82,208.82,208.22,208.35,13570.7306
2013-09-06 15:15:00,208.25,208.44,208.22,208.23,7491.043317772229,208.25,208.44,208.22,208.23,7491.0433
2013-09-06 15:20:00,208.26,208.57,208.19,208.2,22038.86657257627,208.26,208.57,208.19,208.2,22038.8666
2013-09-06 15:25:00,208.23,208.3,208.19,208.22,23341.65671479753,208.23,208.3,208.19,208.22,23341.6567
2013-09-06 15:30:00,208.21,208.22,207.94,208.15,14222.125719248725,208.21,208.22,207.94,208.15,14222.1257
2013-09-06 15:35:00,208.06,208.26,208.01,208.23,28118.55390294213,208.06,208.26,208.01,208.23,28118.5539
2013-09-06 15:40:00,208.28,208.56,208.16,208.16,12810.769731842363,208.28,208.56,208.16,208.16,12810.7697
2013-09-06 15:45:00,208.15,208.18,207.63,207.66,21604.60319183585,208.15,208.18,207.63,207.66,21604.6032
2013-09-06 15:50:00,207.61,207.76,207.52,207.73,30398.43665182933,207.61,207.76,207.52,207.73,30398.4367
2013-09-06 15:55:00,207.77,207.78,207.35,207.44,35175.333839973944,207.77,207.78,207.35,207.44,35175.3338
2013-09-09 09:30:00,208.25,209.99,208.22,209.9,36912.38736293562,208.25,209.99,208.22,209.9,36912.3874
2013-09-09 09:35:00,209.93,209.98,208.44,208.84,34958.202149603734,209.93,209.98,208.44,208.84,34958.2021
2013-09-09 09:40:00,209.09,209.23,207.25,207.28,21170.33981109543,209.09,209.23,207.25,207.28,21170.3398
2013-09-09 09:45:00,207.48,208.35,207.27,207.99,15959.1792422104,207.48,208.35,207.27,207.99,15959.1792
2013-09-09 09:50:00,207.98,208.34,207.47,207.47,17696.232765172077,207.98,208.34,207.47,207.47,17696.2328
2013-09-09 09:55:00,207.71,208.17,207.67,207.95,11725.111279991315,207.71,208.17,207.67,207.95,11725.1113
2013-09-09 10:00:00,207.92,208.17,207.79,207.8,11725.111279991315,207.92,208.17,207.79,207.8,11725.1113
2013-09-09 10:05:00,208.17,208.17,207.91,208.09,6839.648246661601,208.17,208.17,207.91,208.09,6839.6482
2013-09-09 10:10:00,207.91,208.11,207.63,207.63,6079.687330365867,207.91,208.11,207.63,207.63,6079.6873
2013-09-09 10:15:00,207.91,208.17,207.74,207.74,11290.847899250895,207.91,208.17,207.74,207.74,11290.8479
2013-09-09 10:20:00,207.69,207.71,207.43,207.43,2279.8827488872003,207.69,207.71,207.43,207.43,2279.8827
2013-09-09 10:25:00,207.57,208.17,207.36,207.84,11399.413744436,207.57,208.17,207.36,207.84,11399.4137
2013-09-09 10:30:00,207.79,208.06,207.78,207.81,3691.2387362935615,207.79,208.06,207.78,207.81,3691.2387
2013-09-09 10:35:00,207.96,208.24,207.89,208.08,15633.481706655088,207.96,208.24,207.89,208.08,15633.4817
2013-09-09 10:40:00,207.89,208.14,207.73,208.09,9879.491911844534,207.89,208.14,207.73,208.09,9879.4919
2013-09-09 10:45:00,207.93,208.17,207.9,207.98,6296.819020736077,207.93,208.17,207.9,207.98,6296.819
2013-09-09 10:50:00,208.02,208.09,207.64,207.7,5645.423949625448,208.02,208.09,207.64,207.7,5645.4239
2013-09-09 10:55:00,207.64,207.78,207.47,207.47,11616.54543480621,207.64,207.78,207.47,207.47,11616.5454
2013-09-09 11:00:00,207.52,207.58,207.19,207.48,10639.452828140267,207.52,207.58,207.19,207.48,10639.4528
2013-09-09 11:05:00,207.33,208.16,207.33,208.16,18564.75952665292,207.33,208.16,207.33,208.16,18564.7595
2013-09-09 11:10:00,208.17,208.77,207.94,208.77,19867.549668874173,208.17,208.77,207.94,208.77,19867.5497
2013-09-09 11:15:00,208.85,208.85,208.12,208.45,4994.02887851482,208.85,208.85,208.12,208.45,4994.0289
2013-09-09 11:20:00,208.11,208.56,208.02,208.28,6079.687330365867,208.11,208.56,208.02,208.28,6079.6873
2013-09-09 11:25:00,208.02,208.24,207.75,207.98,14004.994028878516,208.02,208.24,207.75,207.98,14004.994
2013-09-09 11:30:00,208.0,208.38,207.94,208.01,4776.89718814461,208.0,208.38,207.94,208.01,4776.8972
2013-09-09 11:35:00,208.01,208.17,207.94,208.07,5211.160568885029,208.01,208.17,207.94,208.07,5211.1606
2013-09-09 11:40:00,208.03,208.55,208.03,208.26,4559.7654977744005,208.03,208.55,208.03,208.26,4559.7655
2013-09-09 11:45:00,208.49,209.33,208.27,209.14,28552.817283682554,208.49,209.33,208.27,209.14,28552.8173
2013-09-09 11:50:00,209.1,209.4,208.74,209.02,14547.82325480404,209.1,209.4,208.74,209.02,14547.8233
2013-09-09 11:55:00,209.02,209.13,208.68,209.13,3691.2387362935615,209.02,209.13,208.68,209.13,3691.2387
2013-09-09 12:00:00,209.12,209.12,208.79,208.89,2497.01443925741,209.12,209.12,208.79,208.89,2497.0144
2013-09-09 12:05:00,208.89,209.03,208.64,208.68,4668.3313429595055,208.89,209.03,208.64,208.68,4668.3313
2013-09-09 12:10:00,208.69,208.97,208.56,208.8,5536.858104440344,208.69,208.97,208.56,208.8,5536.8581
2013-09-09 12:15:00,208.87,208.97,208.43,208.43,5536.858104440344,208.87,208.97,208.43,208.43,5536.8581
2013-09-09 12:20:00,208.43,208.58,208.33,208.39,4234.067962219086,208.43,208.58,208.33,208.39,4234.068
2013-09-09 12:25:00,208.35,208.79,208.27,208.56,10205.189447399847,208.35,208.79,208.27,208.56,10205.1894
2013-09-09 12:30:00,208.6,208.76,208.36,208.39,3908.370426663772,208.6,208.76,208.36,208.39,3908.3704
2013-09-09 12:35:00,208.35,208.54,208.35,208.54,1085.6584518510476,208.35,208.54,208.35,208.54,1085.6585
2013-09-09 12:40:00,208.49,208.49,208.49,208.49,325.6975355553143,208.49,208.49,208.49,208.49,325.6975
2013-09-09 12:45:00,208.66,208.68,208.4,208.44,3256.975355553143,208.66,208.68,208.4,208.44,3256.9754
2013-09-09 12:50:00,208.44,208.72,208.44,208.49,3148.4095103680384,208.44,208.72,208.44,208.49,3148.4095
2013-09-09 12:55:00,208.52,208.77,208.46,208.46,10205.189447399847,208.52,208.77,208.46,208.46,10205.1894
2013-09-09 13:00:00,208.46,208.54,208.35,208.36,3256.975355553143,208.46,208.54,208.35,208.36,3256.9754
2013-09-09 13:05:00,208.45,208.53,208.3,208.36,3148.4095103680384,208.45,208.53,208.3,208.36,3148.4095
2013-09-09 13:10:00,208.33,208.48,208.17,208.2,7056.77993703181,208.33,208.48,208.17,208.2,7056.7799
2013-09-09 13:15:00,208.23,208.37,208.21,208.21,2279.8827488872003,208.23,208.37,208.21,208.21,2279.8827
2013-09-09 13:20:00,208.2,208.49,208.08,208.34,4885.463033329715,208.2,208.49,208.08,208.34,4885.463
2013-09-09 13:25:00,208.33,208.63,208.33,208.43,5319.726414070134,208.33,208.63,208.33,208.43,5319.7264
2013-09-09 13:30:00,208.36,208.74,208.34,208.5,3148.4095103680384,208.36,208.74,208.34,208.5,3148.4095
2013-09-09 13:35:00,208.48,208.71,208.48,208.67,5211.160568885029,208.48,208.71,208.48,208.67,5211.1606
2013-09-09 13:40:00,208.53,208.68,208.46,208.5,6622.516556291391,208.53,208.68,208.46,208.5,6622.5166
2013-09-09 13:45:00,208.5,208.82,208.5,208.61,8468.135924438173,208.5,208.82,208.5,208.61,8468.1359
2013-09-09 13:50:00,208.61,208.72,208.48,208.51,6405.384865921182,208.61,208.72,208.48,208.51,6405.3849
2013-09-09 13:55:00,208.5,208.89,208.47,208.89,5862.555639995658,208.5,208.89,208.47,208.89,5862.5556
2013-09-09 14:00:00,208.92,209.44,208.87,209.26,12810.769731842363,208.92,209.44,208.87,209.26,12810.7697
2013-09-09 14:05:00,209.24,209.33,209.1,209.17,4234.067962219086,209.24,209.33,209.1,209.17,4234.068
2013-09-09 14:10:00,209.02,209.41,209.02,209.31,10096.623602214744,209.02,209.41,209.02,209.31,10096.6236
2013-09-09 14:15:00,209.31,209.99,209.31,209.99,17479.101074801867,209.31,209.99,209.31,209.99,17479.1011
2013-09-09 14:20:00,209.92,210.21,209.92,209.95,11182.282054065792,209.92,210.21,209.92,209.95,11182.2821
2013-09-09 14:25:00,209.93,210.13,209.85,209.88,16284.876777765716,209.93,210.13,209.85,209.88,16284.8768
2013-09-09 14:30:00,209.88,210.14,209.88,210.02,11290.847899250895,209.88,210.14,209.88,210.02,11290.8479
2013-09-09 14:35:00,210.13,210.2,209.94,210.15,16284.876777765716,210.13,210.2,209.94,210.15,16284.8768
2013-09-09 14:40:00,210.08,210.46,210.07,210.33,9336.662685919013,210.08,210.46,210.07,210.33,9336.6627
2013-09-09 14:45:00,210.46,210.46,210.11,210.12,10096.623602214744,210.46,210.46,210.11,210.12,10096.6236
2013-09-09 14:50:00,210.12,210.31,210.05,210.27,15742.04755184019,210.12,210.31,210.05,210.27,15742.0476
2013-09-09 14:55:00,210.24,210.36,210.11,210.14,13136.467267397677,210.24,210.36,210.11,210.14,13136.4673
2013-09-09 15:00:00,210.31,210.47,210.15,210.15,9879.491911844534,210.31,210.47,210.15,210.15,9879.4919
2013-09-09 15:05:00,210.21,210.66,210.12,210.33,20410.37889479969,210.21,210.66,210.12,210.33,20410.3789
2013-09-09 15:10:00,210.41,210.41,210.16,210.22,5319.726414070134,210.41,210.41,210.16,210.22,5319.7264
2013-09-09 15:15:00,210.27,210.61,210.16,210.28,25295.84192812941,210.27,210.61,210.16,210.28,25295.8419
2013-09-09 15:20:00,210.28,210.41,210.12,210.26,15199.218325914668,210.28,210.41,210.12,210.26,15199.2183
2013-09-09 15:25:00,210.19,210.78,210.13,210.78,19867.549668874173,210.19,210.78,210.13,210.78,19867.5497
2013-09-09 15:30:00,210.78,210.9,210.37,210.5,16610.57431332103,210.78,210.9,210.37,210.5,16610.5743
2013-09-09 15:35:00,210.38,210.49,210.28,210.39,10530.886982955162,210.38,210.49,210.28,210.39,10530.887
2013-09-09 15:40:00,210.36,210.51,210.24,210.24,15307.784171099773,210.36,210.51,210.24,210.24,15307.7842
2013-09-09 15:45:00,210.24,210.41,210.11,210.21,20627.510585169905,210.24,210.41,210.11,210.21,20627.5106
2013-09-09 15:50:00,210.22,210.44,210.22,210.31,26272.93453479536,210.22,210.44,210.22,210.31,26272.9345
2013-09-09 15:55:00,210.34,210.93,210.08,210.78,50483.11801107372,210.34,210.93,210.08,210.78,50483.118
2013-09-10 09:30:00,211.85,212.18,211.14,211.14,24427.31516664857,211.85,212.18,211.14,211.14,24427.3152
2013-09-10 09:35:00,211.04,211.84,210.16,210.7,10205.189447399847,211.04,211.84,210.16,210.7,10205.1894
2013-09-10 09:40:00,210.16,210.89,209.55,210.15,14982.086635544458,210.16,210.89,209.55,210.15,14982.0866
2013-09-10 09:45:00,209.72,210.21,209.65,209.68,30615.568342199545,209.72,210.21,209.65,209.68,30615.5683
2013-09-10 09:50:00,209.63,209.65,209.15,209.15,10639.452828140267,209.63,209.65,209.15,209.15,10639.4528
2013-09-10 09:55:00,209.27,209.44,208.19,208.26,21930.300727391164,209.27,209.44,208.19,208.26,21930.3007
2013-09-10 10:00:00,208.22,208.73,208.22,208.31,6948.214091846705,208.22,208.73,208.22,208.31,6948.2141
2013-09-10 10:05:00,208.35,208.71,208.19,208.48,16719.140158506136,208.35,208.71,208.19,208.48,16719.1402
2013-09-10 10:10:00,208.39,208.81,208.24,208.26,20518.944739984803,208.39,208.81,208.24,208.26,20518.9447
2013-09-10 10:15:00,208.56,208.65,207.07,207.07,36912.38736293562,208.56,208.65,207.07,207.07,36912.3874
2013-09-10 10:20:00,207.2,208.44,207.05,208.27,29638.4757355336,207.2,208.44,207.05,208.27,29638.4757
2013-09-10 10:25:00,208.49,208.68,208.17,208.42,20953.20812072522,208.49,208.68,208.17,208.42,20953.2081
2013-09-10 10:30:00,208.57,208.67,208.08,208.26,10748.018673325372,208.57,208.67,208.08,208.26,10748.0187
2013-09-10 10:35:00,208.16,208.52,208.08,208.36,3365.541200738248,208.16,208.52,208.08,208.36,3365.5412
2013-09-10 10:40:00,208.35,209.26,208.35,209.23,21170.33981109543,208.35,209.26,208.35,209.23,21170.3398
2013-09-10 10:45:00,209.22,209.31,208.81,209.03,6079.687330365867,209.22,209.31,208.81,209.03,6079.6873
2013-09-10 10:50:00,209.03,209.37,208.82,209.19,5753.989794810553,209.03,209.37,208.82,209.19,5753.9898
2013-09-10 10:55:00,209.09,209.15,208.68,208.68,6731.082401476496,209.09,209.15,208.68,208.68,6731.0824
2013-09-10 11:00:00,208.74,209.22,208.74,209.02,5211.160568885029,208.74,209.22,208.74,209.02,5211.1606
2013-09-10 11:05:00,209.19,209.38,209.02,209.08,8793.833459993486,209.19,209.38,209.02,209.08,8793.8335
2013-09-10 11:10:00,209.18,209.36,208.94,209.07,7599.609162957334,209.18,209.36,208.94,209.07,7599.6092
2013-09-10 11:15:00,209.27,209.27,208.92,208.93,7925.306698512648,209.27,209.27,208.92,208.93,7925.3067
2013-09-10 11:20:00,208.85,208.85,208.61,208.74,4234.067962219086,208.85,208.85,208.61,208.74,4234.068
2013-09-10 11:25:00,208.91,208.97,208.7,208.81,3365.541200738248,208.91,208.97,208.7,208.81,3365.5412
2013-09-10 11:30:00,208.65,208.73,208.13,208.32,3582.6728911084574,208.65,208.73,208.13,208.32,3582.6729
2013-09-10 11:35:00,208.33,208.65,208.32,208.65,1628.4876777765714,208.33,208.65,208.32,208.65,1628.4877
2013-09-10 11:40:00,208.54,208.76,208.13,208.16,8359.570079253068,208.54,208.76,208.13,208.16,8359.5701
2013-09-10 11:45:00,208.38,208.38,207.98,208.21,4342.633807404191,208.38,208.38,207.98,208.21,4342.6338
2013-09-10 11:50:00,208.24,208.62,208.24,208.62,1737.0535229616762,208.24,208.62,208.24,208.62,1737.0535
2013-09-10 11:55:00,208.58,208.77,208.56,208.63,868.5267614808381,208.58,208.77,208.56,208.63,868.5268
2013-09-10 12:00:00,208.78,208.78,208.44,208.44,4559.7654977744005,208.78,208.78,208.44,208.44,4559.7655
2013-09-10 12:05:00,208.55,208.65,208.49,208.63,2822.711974812724,208.55,208.65,208.49,208.63,2822.712
2013-09-10 12:10:00,208.68,208.81,208.6,208.7,1737.0535229616762,208.68,208.81,208.6,208.7,1737.0535
2013-09-10 12:15:00,208.7,208.91,208.7,208.78,2062.7510585169907,208.7,208.91,208.7,208.78,2062.7511
2013-09-10 12:20:00,208.91,208.91,208.69,208.69,868.5267614808381,208.91,208.91,208.69,208.69,868.5268
2013-09-10 12:25:00,208.69,208.79,208.63,208.78,3148.4095103680384,208.69,208.79,208.63,208.78,3148.4095
2013-09-10 12:30:00,208.75,208.93,208.73,208.88,2822.711974812724,208.75,208.93,208.73,208.88,2822.712
2013-09-10 12:35:00,208.83,208.98,208.83,208.98,3365.541200738248,208.83,208.98,208.83,208.98,3365.5412
2013-09-10 12:40:00,209.01,209.08,208.9,209.03,3256.975355553143,209.01,209.08,208.9,209.03,3256.9754
2013-09-10 12:45:00,209.03,209.11,208.84,209.09,5319.726414070134,209.03,209.11,208.84,209.09,5319.7264
2013-09-10 12:50:00,209.11,209.42,209.09,209.36,3365.541200738248,209.11,209.42,209.09,209.36,3365.5412
2013-09-10 12:55:00,209.2,209.55,209.19,209.39,5862.555639995658,209.2,209.55,209.19,209.39,5862.5556
2013-09-10 13:00:00,209.53,209.53,209.19,209.27,6622.516556291391,209.53,209.53,209.19,209.27,6622.5166
2013-09-10 13:05:00,209.07,209.43,209.07,209.37,1737.0535229616762,209.07,209.43,209.07,209.37,1737.0535
2013-09-10 13:10:00,209.4,209.4,209.03,209.28,2388.448594072305,209.4,209.4,209.03,209.28,2388.4486
2013-09-10 13:15:00,209.1,209.36,209.1,209.36,1954.185213331886,209.1,209.36,209.1,209.36,1954.1852
2013-09-10 13:20:00,209.16,209.28,209.09,209.12,2605.5802844425143,209.16,209.28,209.09,209.12,2605.5803
2013-09-10 13:25:00,209.05,209.19,208.9,208.9,3256.975355553143,209.05,209.19,208.9,208.9,3256.9754
2013-09-10 13:30:00,208.97,209.18,208.94,209.15,4234.067962219086,208.97,209.18,208.94,209.15,4234.068
2013-09-10 13:35:00,209.15,209.32,208.96,209.12,7382.477472587125,209.15,209.32,208.96,209.12,7382.4775
2013-09-10 13:40:00,209.11,209.26,209.11,209.22,3908.370426663772,209.11,209.26,209.11,209.22,3908.3704
2013-09-10 13:45:00,209.26,209.26,209.06,209.15,1845.6193681467807,209.26,209.26,209.06,209.15,1845.6194
2013-09-10 13:50:00,209.17,209.45,209.09,209.21,6839.648246661601,209.17,209.45,209.09,209.21,6839.6482
2013-09-10 13:55:00,209.11,209.41,209.1,209.41,2931.277819997829,209.11,209.41,209.1,209.41,2931.2778
2013-09-10 14:00:00,209.42,209.5,209.33,209.46,3148.4095103680384,209.42,209.5,209.33,209.46,3148.4095
2013-09-10 14:05:00,209.37,209.51,209.28,209.36,3256.975355553143,209.37,209.51,209.28,209.36,3256.9754
2013-09-10 14:10:00,209.32,210.38,209.23,210.15,20301.8130496146,209.32,210.38,209.23,210.15,20301.813
2013-09-10 14:15:00,210.04,210.15,209.79,209.9,5645.423949625448,210.04,210.15,209.79,209.9,5645.4239
2013-09-10 14:20:00,209.86,210.22,209.86,210.1,10422.321137770055,209.86,210.22,209.86,210.1,10422.3211
2013-09-10 14:25:00,210.08,210.15,209.67,209.96,19650.417978503963,210.08,210.15,209.67,209.96,19650.418
2013-09-10 14:30:00,209.98,210.38,209.98,210.02,8793.833459993486,209.98,210.38,209.98,210.02,8793.8335
2013-09-10 14:35:00,210.21,210.31,209.93,209.93,5102.5947236999245,210.21,210.31,209.93,209.93,5102.5947
2013-09-10 14:40:00,209.93,210.18,209.9,210.08,3474.1070459233524,209.93,210.18,209.9,210.08,3474.107
2013-09-10 14:45:00,210.13,210.19,209.96,210.02,6079.687330365867,210.13,210.19,209.96,210.02,6079.6873
2013-09-10 14:50:00,210.2,210.2,209.91,210.1,9879.491911844534,210.2,210.2,209.91,210.1,9879.4919
2013-09-10 14:55:00,210.12,210.36,209.98,210.36,11833.67712517642,210.12,210.36,209.98,210.36,11833.6771
2013-09-10 15:00:00,210.29,210.45,210.2,210.43,15416.350016284878,210.29,210.45,210.2,210.43,15416.35
2013-09-10 15:05:00,210.45,210.56,209.9,209.96,15742.04755184019,210.45,210.56,209.9,209.96,15742.0476
2013-09-10 15:10:00,210.04,210.05,209.75,209.76,6405.384865921182,210.04,210.05,209.75,209.76,6405.3849
2013-09-10 15:15:00,209.75,210.24,209.7,210.21,7816.740853327544,209.75,210.24,209.7,210.21,7816.7409
2013-09-10 15:20:00,210.22,210.22,209.97,210.07,4016.936271848877,210.22,210.22,209.97,210.07,4016.9363
2013-09-10 15:25:00,210.05,210.47,210.03,210.46,8033.872543697753,210.05,210.47,210.03,210.46,8033.8725
2013-09-10 15:30:00,210.33,210.55,210.27,210.4,9445.228531104114,210.33,210.55,210.27,210.4,9445.2285
2013-09-10 15:35:00,210.48,210.48,210.22,210.29,8685.267614808381,210.48,210.48,210.22,210.29,8685.2676
2013-09-10 15:40:00,210.31,210.45,210.03,210.1,7708.175008142439,210.31,210.45,210.03,210.1,7708.175
2013-09-10 15:45:00,210.11,210.53,209.85,210.27,9010.965150363696,210.11,210.53,209.85,210.27,9010.9652
2013-09-10 15:50:00,210.27,210.45,210.2,210.29,14982.086635544458,210.27,210.45,210.2,210.29,14982.0866
2013-09-10 15:55:00,210.31,210.88,210.3,210.73,58299.85886440126,210.31,210.88,210.3,210.73,58299.8589
2013-09-11 09:30:00,211.21,212.08,209.82,211.01,43100.640538486594,211.21,212.08,209.82,211.01,43100.6405
2013-09-11 09:35:00,210.94,211.85,210.94,211.61,10965.150363695582,210.94,211.85,210.94,211.61,10965.1504
2013-09-11 09:40:00,211.6,211.63,211.06,211.12,6948.214091846705,211.6,211.63,211.06,211.12,6948.2141
2013-09-11 09:45:00,211.69,211.95,211.17,211.52,17153.403539246552,211.69,211.95,211.17,211.52,17153.4035
2013-09-11 09:50:00,211.66,212.0,211.52,212.0,8793.833459993486,211.66,212.0,211.52,212.0,8793.8335
2013-09-11 09:55:00,212.0,212.06,210.99,211.44,13896.42818369341,212.0,212.06,210.99,211.44,13896.4282
2013-09-11 10:00:00,211.42,211.91,211.02,211.91,7165.345782216915,211.42,211.91,211.02,211.91,7165.3458
2013-09-11 10:05:00,211.95,212.13,211.01,211.32,21604.60319183585,211.95,212.13,211.01,211.32,21604.6032
2013-09-11 10:10:00,211.6,212.03,211.33,211.87,7165.345782216915,211.6,212.03,211.33,211.87,7165.3458
2013-09-11 10:15:00,211.71,211.71,210.94,211.39,11073.716208880687,211.71,211.71,210.94,211.39,11073.7162
2013-09-11 10:20:00,211.33,211.33,210.03,210.95,18347.627836282707,211.33,211.33,210.03,210.95,18347.6278
2013-09-11 10:25:00,210.48,210.86,209.89,210.31,8576.701769623276,210.48,210.86,209.89,210.31,8576.7018
2013-09-11 10:30:00,210.04,210.71,210.02,210.34,4559.7654977744005,210.04,210.71,210.02,210.34,4559.7655
2013-09-11 10:35:00,210.53,210.86,210.53,210.73,1302.7901422212572,210.53,210.86,210.53,210.73,1302.7901
2013-09-11 10:40:00,210.86,210.94,210.78,210.93,977.092606665943,210.86,210.94,210.78,210.93,977.0926
2013-09-11 10:45:00,211.05,211.28,210.84,211.28,4559.7654977744005,211.05,211.28,210.84,211.28,4559.7655
2013-09-11 10:50:00,211.26,211.26,210.87,211.07,4885.463033329715,211.26,211.26,210.87,211.07,4885.463
2013-09-11 10:55:00,211.17,211.34,210.85,211.26,5428.292259255239,211.17,211.34,210.85,211.26,5428.2923
2013-09-11 11:00:00,211.47,211.6,210.96,210.96,7599.609162957334,211.47,211.6,210.96,210.96,7599.6092
2013-09-11 11:05:00,210.95,211.54,210.9,211.2,5753.989794810553,210.95,211.54,210.9,211.2,5753.9898
2013-09-11 11:10:00,211.48,211.95,211.39,211.95,7708.175008142439,211.48,211.95,211.39,211.95,7708.175
2013-09-11 11:15:00,211.96,211.96,211.67,211.82,4885.463033329715,211.96,211.96,211.67,211.82,4885.463
2013-09-11 11:20:00,211.9,212.13,211.75,212.07,4559.7654977744005,211.9,212.13,211.75,212.07,4559.7655
2013-09-11 11:25:00,211.95,212.77,211.78,212.26,21821.73488220606,211.95,212.77,211.78,212.26,21821.7349
2013-09-11 11:30:00,212.31,212.88,212.27,212.74,17587.666919986972,212.31,212.88,212.27,212.74,17587.6669
2013-09-11 11:35:00,212.74,213.44,212.7,213.19,19976.11551405928,212.74,213.44,212.7,213.19,19976.1155
2013-09-11 11:40:00,213.07,214.14,212.99,213.99,44620.562371078064,213.07,214.14,212.99,213.99,44620.5624
2013-09-11 11:45:00,213.93,214.49,213.83,214.09,26164.368689610248,213.93,214.49,213.83,214.09,26164.3687
2013-09-11 11:50:00,214.13,214.4,214.08,214.34,12267.940505916838,214.13,214.4,214.08,214.34,12267.9405
2013-09-11 11:55:00,214.37,214.47,214.09,214.41,5645.423949625448,214.37,214.47,214.09,214.41,5645.4239
2013-09-11 12:00:00,214.3,214.3,213.36,213.42,16936.271848876346,214.3,214.3,213.36,213.42,16936.2718
2013-09-11 12:05:00,213.34,213.52,212.97,213.05,9553.79437628922,213.34,213.52,212.97,213.05,9553.7944
2013-09-11 12:10:00,213.06,213.94,213.05,213.93,7056.77993703181,213.06,213.94,213.05,213.93,7056.7799
2013-09-11 12:15:00,213.93,214.11,213.85,213.91,3908.370426663772,213.93,214.11,213.85,213.91,3908.3704
2013-09-11 12:20:00,213.81,214.0,213.79,213.79,1519.921832591467,213.81,214.0,213.79,213.79,1519.9218
2013-09-11 12:25:00,213.73,213.93,213.46,213.72,9553.79437628922,213.73,213.93,213.46,213.72,9553.7944
2013-09-11 12:30:00,213.98,214.08,213.66,213.81,11725.111279991315,213.98,214.08,213.66,213.81,11725.1113
2013-09-11 12:35:00,213.69,213.8,213.52,213.6,11399.413744436,213.69,213.8,213.52,213.6,11399.4137
2013-09-11 12:40:00,213.51,213.7,213.28,213.28,4342.633807404191,213.51,213.7,213.28,213.28,4342.6338
2013-09-11 12:45:00,213.37,213.49,213.2,213.33,8251.004234067963,213.37,213.49,213.2,213.33,8251.0042
2013-09-11 12:50:00,213.33,213.33,213.01,213.09,16284.876777765716,213.33,213.33,213.01,213.09,16284.8768
2013-09-11 12:55:00,213.23,213.23,212.78,213.03,18456.19368146781,213.23,213.23,212.78,213.03,18456.1937
2013-09-11 13:00:00,212.88,213.02,212.78,213.0,9119.5309955488,212.88,213.02,212.78,213.0,9119.531
2013-09-11 13:05:00,212.98,213.1,212.67,212.91,8793.833459993486,212.98,213.1,212.67,212.91,8793.8335
2013-09-11 13:10:00,212.84,213.05,212.64,212.76,3582.6728911084574,212.84,213.05,212.64,212.76,3582.6729
2013-09-11 13:15:00,212.64,212.77,212.33,212.7,21713.169037020954,212.64,212.77,212.33,212.7,21713.169
2013-09-11 13:20:00,212.65,212.76,212.56,212.68,5102.5947236999245,212.65,212.76,212.56,212.68,5102.5947
2013-09-11 13:25:00,212.78,213.02,212.78,212.88,5102.5947236999245,212.78,213.02,212.78,212.88,5102.5947
2013-09-11 13:30:00,212.91,213.06,212.69,213.05,21821.73488220606,212.91,213.06,212.69,213.05,21821.7349
2013-09-11 13:35:00,213.11,213.34,213.0,213.16,13679.296493323202,213.11,213.34,213.0,213.16,13679.2965
2013-09-11 13:40:00,213.06,213.23,213.0,213.23,16284.876777765716,213.06,213.23,213.0,213.23,16284.8768
2013-09-11 13:45:00,213.23,213.35,213.17,213.33,7165.345782216915,213.23,213.35,213.17,213.33,7165.3458
2013-09-11 13:50:00,213.35,213.38,213.12,213.12,4016.936271848877,213.35,213.38,213.12,213.12,4016.9363
2013-09-11 13:55:00,213.23,213.49,213.11,213.47,12267.940505916838,213.23,213.49,213.11,213.47,12267.9405
2013-09-11 14:00:00,213.5,213.83,213.34,213.78,13896.42818369341,213.5,213.83,213.34,213.78,13896.4282
2013-09-11 14:05:00,213.66,214.9,213.66,214.74,31809.792639235697,213.66,214.9,213.66,214.74,31809.7926
2013-09-11 14:10:00,214.93,214.99,214.52,214.95,18999.022907393333,214.93,214.99,214.52,214.95,18999.0229
2013-09-11 14:15:00,214.92,214.96,214.72,214.96,10422.321137770055,214.92,214.96,214.72,214.96,10422.3211
2013-09-11 14:20:00,214.97,214.97,214.52,214.71,14004.994028878516,214.97,214.97,214.52,214.71,14004.994
2013-09-11 14:25:00,214.59,214.83,214.57,214.83,20301.8130496146,214.59,214.83,214.57,214.83,20301.813
2013-09-11 14:30:00,214.86,214.87,214.56,214.71,11942.242970361523,214.86,214.87,214.56,214.71,11942.243
2013-09-11 14:35:00,214.84,214.97,214.67,214.67,5428.292259255239,214.84,214.97,214.67,214.67,5428.2923
2013-09-11 14:40:00,214.65,214.84,214.51,214.84,4668.3313429595055,214.65,214.84,214.51,214.84,4668.3313
2013-09-11 14:45:00,214.89,215.05,214.84,214.99,14764.95494517425,214.89,215.05,214.84,214.99,14764.9549
2013-09-11 14:50:00,215.07,215.2,214.93,215.04,6839.648246661601,215.07,215.2,214.93,215.04,6839.6482
2013-09-11 14:55:00,215.06,215.06,214.69,214.75,9336.662685919013,215.06,215.06,214.69,214.75,9336.6627
2013-09-11 15:00:00,214.75,215.19,214.75,214.98,9010.965150363696,214.75,215.19,214.75,214.98,9010.9652
2013-09-11 15:05:00,215.06,215.13,214.71,215.05,15850.613397025296,215.06,215.13,214.71,215.05,15850.6134
2013-09-11 15:10:00,214.81,214.95,214.67,214.91,7925.306698512648,214.81,214.95,214.67,214.91,7925.3067
2013-09-11 15:15:00,214.83,215.06,214.76,215.04,9553.79437628922,214.83,215.06,214.76,215.04,9553.7944
2013-09-11 15:20:00,214.97,215.24,214.86,215.24,9662.360221474324,214.97,215.24,214.86,215.24,9662.3602
2013-09-11 15:25:00,215.25,216.12,215.0,215.82,33329.71447182717,215.25,216.12,215.0,215.82,33329.7145
2013-09-11 15:30:00,215.81,215.99,215.03,215.86,31592.660948865487,215.81,215.99,215.03,215.86,31592.6609
2013-09-11 15:35:00,215.83,217.08,215.77,216.81,45597.654977744,215.83,217.08,215.77,216.81,45597.655
2013-09-11 15:40:00,216.67,217.28,216.67,216.99,34089.675388122894,216.67,217.28,216.67,216.99,34089.6754
2013-09-11 15:45:00,216.86,217.28,216.59,217.2,38975.13842145261,216.86,217.28,216.59,217.2,38975.1384
2013-09-11 15:50:00,217.28,217.56,217.0,217.2,55585.71273477364,217.28,217.56,217.0,217.2,55585.7127
2013-09-11 15:55:00,217.21,217.88,217.08,217.63,113451.30821843448,217.21,217.88,217.08,217.63,113451.3082
2013-09-12 09:30:00,218.01,218.26,216.05,217.83,34632.50461404842,218.01,218.26,216.05,217.83,34632.5046
2013-09-12 09:35:00,217.55,217.79,216.58,216.95,18130.496145912497,217.55,217.79,216.58,216.95,18130.4961
2013-09-12 09:40:00,216.95,217.23,216.59,216.78,24535.88101183368,216.95,217.23,216.59,216.78,24535.881
2013-09-12 09:45:00,216.89,217.2,216.57,217.01,11182.282054065792,216.89,217.2,216.57,217.01,11182.2821
2013-09-12 09:50:00,217.13,217.55,216.94,217.15,5971.121485180763,217.13,217.55,216.94,217.15,5971.1215
2013-09-12 09:55:00,217.47,217.48,216.79,217.21,20518.944739984803,217.47,217.48,216.79,217.21,20518.9447
2013-09-12 10:00:00,217.27,217.59,217.11,217.43,8142.438388882858,217.27,217.59,217.11,217.43,8142.4384
2013-09-12 10:05:00,217.49,217.59,217.11,217.56,20627.510585169905,217.49,217.59,217.11,217.56,20627.5106
2013-09-12 10:10:00,217.56,217.59,217.13,217.56,17044.837694061447,217.56,217.59,217.13,217.56,17044.8377
2013-09-12 10:15:00,217.53,217.55,217.2,217.38,15416.350016284878,217.53,217.55,217.2,217.38,15416.35
2013-09-12 10:20:00,217.43,217.47,217.23,217.43,16827.70600369124,217.43,217.47,217.23,217.43,16827.706
2013-09-12 10:25:00,217.43,217.54,217.25,217.53,13679.296493323202,217.43,217.54,217.25,217.53,13679.2965
2013-09-12 10:30:00,217.52,218.07,217.42,217.79,26707.197915535773,217.52,218.07,217.42,217.79,26707.1979
2013-09-12 10:35:00,217.89,218.21,217.7,218.13,12485.072196287048,217.89,218.21,217.7,218.13,12485.0722
2013-09-12 10:40:00,218.23,218.7,218.08,218.39,21387.47150146564,218.23,218.7,218.08,218.39,21387.4715
2013-09-12 10:45:00,218.3,219.21,218.16,219.19,38323.74335034198,218.3,219.21,218.16,219.19,38323.7434
2013-09-12 10:50:00,219.1,219.68,219.04,219.34,26490.066225165563,219.1,219.68,219.04,219.34,26490.0662
2013-09-12 10:55:00,219.41,219.41,218.72,218.94,18673.325371838026,219.41,219.41,218.72,218.94,18673.3254
2013-09-12 11:00:00,218.93,219.03,218.72,218.73,14330.69156443383,218.93,219.03,218.72,218.73,14330.6916
2013-09-12 11:05:00,218.69,218.94,218.47,218.63,43317.7722288568,218.69,218.94,218.47,218.63,43317.7722
2013-09-12 11:10:00,218.56,218.72,218.27,218.39,47334.70850070568,218.56,218.72,218.27,218.39,47334.7085
2013-09-12 11:15:00,218.44,218.49,217.41,218.05,23233.09086961242,218.44,218.49,217.41,218.05,23233.0909
2013-09-12 11:20:00,217.89,218.04,217.76,217.92,4559.7654977744005,217.89,218.04,217.76,217.92,4559.7655
2013-09-12 11:25:00,217.83,217.92,217.38,217.56,24970.144392574097,217.83,217.92,217.38,217.56,24970.1444
2013-09-12 11:30:00,217.41,217.55,216.96,217.03,11182.282054065792,217.41,217.55,216.96,217.03,11182.2821
2013-09-12 11:35:00,216.97,216.97,215.17,215.27,47660.406036261,216.97,216.97,215.17,215.27,47660.406
2013-09-12 11:40:00,215.32,215.79,215.1,215.68,37672.34827923135,215.32,215.79,215.1,215.68,37672.3483
2013-09-12 11:45:00,215.57,215.77,215.33,215.46,21713.169037020954,215.57,215.77,215.33,215.46,21713.169
2013-09-12 11:50:00,215.48,215.91,214.99,215.91,22473.12995331669,215.48,215.91,214.99,215.91,22473.13
2013-09-12 11:55:00,216.06,216.5,216.06,216.13,11399.413744436,216.06,216.5,216.06,216.13,11399.4137
2013-09-12 12:00:00,216.04,216.05,215.53,215.53,7708.175008142439,216.04,216.05,215.53,215.53,7708.175
2013-09-12 12:05:00,215.68,215.68,215.26,215.26,6188.253175550972,215.68,215.68,215.26,215.26,6188.2532
2013-09-12 12:10:00,215.45,215.59,214.69,214.71,10748.018673325372,215.45,215.59,214.69,214.71,10748.0187
2013-09-12 12:15:00,215.0,215.49,214.93,215.17,15199.218325914668,215.0,215.49,214.93,215.17,15199.2183
2013-09-12 12:20:00,215.22,215.23,214.7,214.71,11725.111279991315,215.22,215.23,214.7,214.71,11725.1113
2013-09-12 12:25:00,214.72,215.36,214.71,215.32,7382.477472587125,214.72,215.36,214.71,215.32,7382.4775
2013-09-12 12:30:00,215.31,215.5,215.26,215.35,4776.89718814461,215.31,215.5,215.26,215.35,4776.8972
2013-09-12 12:35:00,215.45,215.75,215.36,215.57,11616.54543480621,215.45,215.75,215.36,215.57,11616.5454
2013-09-12 12:40:00,215.57,215.86,215.46,215.86,6622.516556291391,215.57,215.86,215.46,215.86,6622.5166
2013-09-12 12:45:00,215.87,215.87,215.54,215.62,1519.921832591467,215.87,215.87,215.54,215.62,1519.9218
2013-09-12 12:50:00,215.56,215.75,215.43,215.54,3691.2387362935615,215.56,215.75,215.43,215.54,3691.2387
2013-09-12 12:55:00,215.55,215.92,215.55,215.85,4016.936271848877,215.55,215.92,215.55,215.85,4016.9363
2013-09-12 13:00:00,215.84,216.31,215.84,216.03,4885.463033329715,215.84,216.31,215.84,216.03,4885.463
2013-09-12 13:05:00,216.23,216.35,216.03,216.26,5102.5947236999245,216.23,216.35,216.03,216.26,5102.5947
2013-09-12 13:10:00,216.29,216.29,216.09,216.12,2605.5802844425143,216.29,216.29,216.09,216.12,2605.5803
2013-09-12 13:15:00,216.19,216.46,215.97,216.29,6513.950711106286,216.19,216.46,215.97,216.29,6513.9507
2013-09-12 13:20:00,216.28,216.28,216.05,216.07,5211.160568885029,216.28,216.28,216.05,216.07,5211.1606
2013-09-12 13:25:00,216.31,216.31,216.13,216.13,2822.711974812724,216.31,216.31,216.13,216.13,2822.712
2013-09-12 13:30:00,216.14,216.18,215.88,215.88,2062.7510585169907,216.14,216.18,215.88,215.88,2062.7511
2013-09-12 13:35:00,215.84,215.84,215.68,215.79,1628.4876777765714,215.84,215.84,215.68,215.79,1628.4877
2013-09-12 13:40:00,215.79,215.79,215.45,215.52,4559.7654977744005,215.79,215.79,215.45,215.52,4559.7655
2013-09-12 13:45:00,215.69,215.73,215.39,215.48,7708.175008142439,215.69,215.73,215.39,215.48,7708.175
2013-09-12 13:50:00,215.65,215.76,215.41,215.56,3691.2387362935615,215.65,215.76,215.41,215.56,3691.2387
2013-09-12 13:55:00,215.55,215.85,215.38,215.79,7816.740853327544,215.55,215.85,215.38,215.79,7816.7409
2013-09-12 14:00:00,215.79,215.88,215.51,215.51,22255.99826294648,215.79,215.88,215.51,215.51,22255.9983
2013-09-12 14:05:00,215.56,215.68,215.43,215.54,6622.516556291391,215.56,215.68,215.43,215.54,6622.5166
2013-09-12 14:10:00,215.48,215.56,215.24,215.42,6296.819020736077,215.48,215.56,215.24,215.42,6296.819
2013-09-12 14:15:00,215.47,215.63,215.42,215.42,3908.370426663772,215.47,215.63,215.42,215.42,3908.3704
2013-09-12 14:20:00,215.48,215.51,215.3,215.39,3582.6728911084574,215.48,215.51,215.3,215.39,3582.6729
2013-09-12 14:25:00,215.35,215.45,215.3,215.45,1628.4876777765714,215.35,215.45,215.3,215.45,1628.4877
2013-09-12 14:30:00,215.38,215.38,215.27,215.33,3582.6728911084574,215.38,215.38,215.27,215.33,3582.6729
2013-09-12 14:35:00,215.28,215.37,214.95,215.26,11182.282054065792,215.28,215.37,214.95,215.26,11182.2821
2013-09-12 14:40:00,215.09,215.57,215.08,215.57,5428.292259255239,215.09,215.57,215.08,215.57,5428.2923
2013-09-12 14:45:00,215.6,215.6,215.45,215.56,5536.858104440344,215.6,215.6,215.45,215.56,5536.8581
2013-09-12 14:50:00,215.63,215.7,215.35,215.7,5536.858104440344,215.63,215.7,215.35,215.7,5536.8581
2013-09-12 14:55:00,215.57,216.03,215.57,216.03,27792.85636738682,215.57,216.03,215.57,216.03,27792.8564
2013-09-12 15:00:00,215.98,216.03,215.65,215.69,6839.648246661601,215.98,216.03,215.65,215.69,6839.6482
2013-09-12 15:05:00,215.69,215.73,215.26,215.32,12050.80881554663,215.69,215.73,215.26,215.32,12050.8088
2013-09-12 15:10:00,215.45,215.65,215.17,215.5,8359.570079253068,215.45,215.65,215.17,215.5,8359.5701
2013-09-12 15:15:00,215.51,215.54,215.22,215.31,16610.57431332103,215.51,215.54,215.22,215.31,16610.5743
2013-09-12 15:20:00,215.35,215.55,215.1,215.31,9988.05775702964,215.35,215.55,215.1,215.31,9988.0578
2013-09-12 15:25:00,215.46,215.62,215.3,215.43,8142.438388882858,215.46,215.62,215.3,215.43,8142.4384
2013-09-12 15:30:00,215.35,215.55,215.17,215.31,7273.91162740202,215.35,215.55,215.17,215.31,7273.9116
2013-09-12 15:35:00,215.32,215.86,215.32,215.86,11182.282054065792,215.32,215.86,215.32,215.86,11182.2821
2013-09-12 15:40:00,215.86,216.4,215.86,216.3,20193.24720442949,215.86,216.4,215.86,216.3,20193.2472
2013-09-12 15:45:00,216.27,216.27,215.7,216.02,18564.75952665292,216.27,216.27,215.7,216.02,18564.7595
2013-09-12 15:50:00,215.96,215.96,215.59,215.8,27901.422212571924,215.96,215.96,215.59,215.8,27901.4222
2013-09-12 15:55:00,215.8,215.92,215.59,215.77,40386.49440885898,215.8,215.92,215.59,215.77,40386.4944
2013-09-13 09:30:00,216.41,216.41,213.27,213.59,51785.90815329498,216.41,216.41,213.27,213.59,51785.9082
2013-09-13 09:35:00,213.89,215.69,213.6,215.05,8359.570079253068,213.89,215.69,213.6,215.05,8359.5701
2013-09-13 09:40:00,215.27,215.62,214.86,215.5,9336.662685919013,215.27,215.62,214.86,215.5,9336.6627
2013-09-13 09:45:00,215.49,216.34,215.28,216.0,12485.072196287048,215.49,216.34,215.28,216.0,12485.0722
2013-09-13 09:50:00,215.63,215.93,215.24,215.58,32135.49017479101,215.63,215.93,215.24,215.58,32135.4902
2013-09-13 09:55:00,215.54,216.92,215.23,216.49,17370.535229616762,215.54,216.92,215.23,216.49,17370.5352
2013-09-13 10:00:00,216.05,216.49,215.9,215.91,7165.345782216915,216.05,216.49,215.9,215.91,7165.3458
2013-09-13 10:05:00,215.9,216.29,215.68,215.72,30941.26587775486,215.9,216.29,215.68,215.72,30941.2659
2013-09-13 10:10:00,215.62,215.69,214.83,215.23,16393.44262295082,215.62,215.69,214.83,215.23,16393.4426
2013-09-13 10:15:00,215.24,215.33,214.82,214.93,9553.79437628922,215.24,215.33,214.82,214.93,9553.7944
2013-09-13 10:20:00,214.88,215.4,214.79,215.08,11507.979589621104,214.88,215.4,214.79,215.08,11507.9796
2013-09-13 10:25:00,214.98,215.31,214.8,215.31,4885.463033329715,214.98,215.31,214.8,215.31,4885.463
2013-09-13 10:30:00,215.41,215.75,215.31,215.65,5645.423949625448,215.41,215.75,215.31,215.65,5645.4239
2013-09-13 10:35:00,215.87,215.97,215.57,215.62,10422.321137770055,215.87,215.97,215.57,215.62,10422.3211
2013-09-13 10:40:00,215.61,216.05,215.59,215.97,6405.384865921182,215.61,216.05,215.59,215.97,6405.3849
2013-09-13 10:45:00,215.92,216.8,215.92,216.48,24970.144392574097,215.92,216.8,215.92,216.48,24970.1444
2013-09-13 10:50:00,216.44,217.07,216.44,217.07,11290.847899250895,216.44,217.07,216.44,217.07,11290.8479
2013-09-13 10:55:00,217.11,217.44,216.97,217.15,13027.901422212572,217.11,217.44,216.97,217.15,13027.9014
2013-09-13 11:00:00,216.98,217.03,216.64,216.77,3908.370426663772,216.98,217.03,216.64,216.77,3908.3704
2013-09-13 11:05:00,216.75,216.81,216.66,216.69,1302.7901422212572,216.75,216.81,216.66,216.69,1302.7901
2013-09-13 11:10:00,216.73,216.91,216.53,216.76,5428.292259255239,216.73,216.91,216.53,216.76,5428.2923
2013-09-13 11:15:00,216.63,216.97,216.63,216.87,1845.6193681467807,216.63,216.97,216.63,216.87,1845.6194
2013-09-13 11:20:00,216.77,216.87,216.61,216.85,2279.8827488872003,216.77,216.87,216.61,216.85,2279.8827
2013-09-13 11:25:00,216.85,217.38,216.85,217.04,15090.652480729565,216.85,217.38,216.85,217.04,15090.6525
2013-09-13 11:30:00,217.0,217.28,216.94,217.28,6513.950711106286,217.0,217.28,216.94,217.28,6513.9507
2013-09-13 11:35:00,217.0,217.18,216.95,217.18,2388.448594072305,217.0,217.18,216.95,217.18,2388.4486
2013-09-13 11:40:00,217.28,217.28,216.89,216.95,4994.02887851482,217.28,217.28,216.89,216.95,4994.0289
2013-09-13 11:45:00,216.88,217.11,216.85,216.85,10856.584518510475,216.88,217.11,216.85,216.85,10856.5845
2013-09-13 11:50:00,216.97,217.06,216.68,216.82,4994.02887851482,216.97,217.06,216.68,216.82,4994.0289
2013-09-13 11:55:00,216.69,216.77,216.57,216.73,5971.121485180763,216.69,216.77,216.57,216.73,5971.1215
2013-09-13 12:00:00,216.77,216.98,216.54,216.6,5645.423949625448,216.77,216.98,216.54,216.6,5645.4239
2013-09-13 12:05:00,216.72,216.96,216.52,216.96,3148.4095103680384,216.72,216.96,216.52,216.96,3148.4095
2013-09-13 12:10:00,216.73,216.92,216.56,216.72,2171.316903702096,216.73,216.92,216.56,216.72,2171.3169
2013-09-13 12:15:00,216.87,217.04,216.65,216.77,3256.975355553143,216.87,217.04,216.65,216.77,3256.9754
2013-09-13 12:20:00,216.91,217.05,216.78,216.93,3365.541200738248,216.91,217.05,216.78,216.93,3365.5412
2013-09-13 12:25:00,216.93,217.01,216.63,216.63,4885.463033329715,216.93,217.01,216.63,216.63,4885.463
2013-09-13 12:30:00,216.73,216.83,216.64,216.69,5102.5947236999245,216.73,216.83,216.64,216.69,5102.5947
2013-09-13 12:35:00,216.64,216.64,216.33,216.42,11399.413744436,216.64,216.64,216.33,216.42,11399.4137
2013-09-13 12:40:00,216.39,216.6,216.38,216.4,9336.662685919013,216.39,216.6,216.38,216.4,9336.6627
2013-09-13 12:45:00,216.61,216.61,216.32,216.32,4342.633807404191,216.61,216.61,216.32,216.32,4342.6338
2013-09-13 12:50:00,216.31,216.62,216.28,216.62,1845.6193681467807,216.31,216.62,216.28,216.62,1845.6194
2013-09-13 12:55:00,216.6,216.8,216.44,216.72,8251.004234067963,216.6,216.8,216.44,216.72,8251.0042
2013-09-13 13:00:00,216.69,217.09,216.6,216.94,7165.345782216915,216.69,217.09,216.6,216.94,7165.3458
2013-09-13 13:05:00,217.16,217.26,217.01,217.02,3582.6728911084574,217.16,217.26,217.01,217.02,3582.6729
2013-09-13 13:10:00,217.15,217.25,216.89,216.89,3039.8436651829334,217.15,217.25,216.89,216.89,3039.8437
2013-09-13 13:15:00,216.89,216.91,216.5,216.5,8685.267614808381,216.89,216.91,216.5,216.5,8685.2676
2013-09-13 13:20:00,216.68,216.71,216.41,216.7,6731.082401476496,216.68,216.71,216.41,216.7,6731.0824
2013-09-13 13:25:00,216.72,216.97,216.72,216.87,2388.448594072305,216.72,216.97,216.72,216.87,2388.4486
2013-09-13 13:30:00,216.92,217.08,216.82,216.86,2062.7510585169907,216.92,217.08,216.82,216.86,2062.7511
2013-09-13 13:35:00,216.75,217.09,216.75,216.92,2822.711974812724,216.75,217.09,216.75,216.92,2822.712
2013-09-13 13:40:00,216.79,216.79,216.76,216.76,217.13169037020955,216.79,216.79,216.76,216.76,217.1317
2013-09-13 13:45:00,216.74,216.75,216.58,216.65,3039.8436651829334,216.74,216.75,216.58,216.65,3039.8437
2013-09-13 13:50:00,216.81,216.97,216.53,216.54,10639.452828140267,216.81,216.97,216.53,216.54,10639.4528
2013-09-13 13:55:00,216.52,216.72,216.46,216.72,3148.4095103680384,216.52,216.72,216.46,216.72,3148.4095
2013-09-13 14:00:00,216.59,216.85,216.59,216.69,6622.516556291391,216.59,216.85,216.59,216.69,6622.5166
2013-09-13 14:05:00,216.86,216.86,216.69,216.69,434.2633807404191,216.86,216.86,216.69,216.69,434.2634
2013-09-13 14:10:00,216.74,216.78,216.5,216.73,3039.8436651829334,216.74,216.78,216.5,216.73,3039.8437
2013-09-13 14:15:00,216.58,216.91,216.54,216.61,4776.89718814461,216.58,216.91,216.54,216.61,4776.8972
2013-09-13 14:20:00,216.59,216.76,216.59,216.72,868.5267614808381,216.59,216.76,216.59,216.72,868.5268
2013-09-13 14:25:00,216.74,216.89,216.67,216.69,1085.6584518510476,216.74,216.89,216.67,216.69,1085.6585
2013-09-13 14:30:00,216.68,216.84,216.63,216.71,3582.6728911084574,216.68,216.84,216.63,216.71,3582.6729
2013-09-13 14:35:00,216.85,216.99,216.62,216.62,2931.277819997829,216.85,216.99,216.62,216.62,2931.2778
2013-09-13 14:40:00,216.59,216.83,216.5,216.51,2388.448594072305,216.59,216.83,216.5,216.51,2388.4486
2013-09-13 14:45:00,216.46,216.64,216.38,216.39,4451.199652589296,216.46,216.64,216.38,216.39,4451.1997
2013-09-13 14:50:00,216.39,216.6,216.38,216.6,2279.8827488872003,216.39,216.6,216.38,216.6,2279.8827
2013-09-13 14:55:00,216.52,216.62,216.39,216.59,2497.01443925741,216.52,216.62,216.39,216.59,2497.0144
2013-09-13 15:00:00,216.67,216.8,216.52,216.52,1628.4876777765714,216.67,216.8,216.52,216.52,1628.4877
2013-09-13 15:05:00,216.49,216.71,216.3,216.3,4994.02887851482,216.49,216.71,216.3,216.3,4994.0289
2013-09-13 15:10:00,216.29,216.63,216.27,216.62,7273.91162740202,216.29,216.63,216.27,216.62,7273.9116
2013-09-13 15:15:00,216.47,216.77,216.36,216.36,6513.950711106286,216.47,216.77,216.36,216.36,6513.9507
2013-09-13 15:20:00,216.3,216.44,216.19,216.35,6296.819020736077,216.3,216.44,216.19,216.35,6296.819
2013-09-13 15:25:00,216.22,216.43,216.2,216.29,5428.292259255239,216.22,216.43,216.2,216.29,5428.2923
2013-09-13 15:30:00,216.26,216.46,216.25,216.46,7273.91162740202,216.26,216.46,216.25,216.46,7273.9116
2013-09-13 15:35:00,216.39,216.55,216.34,216.54,7491.043317772229,216.39,216.55,216.34,216.54,7491.0433
2013-09-13 15:40:00,216.36,216.52,216.26,216.26,4994.02887851482,216.36,216.52,216.26,216.26,4994.0289
2013-09-13 15:45:00,216.27,216.47,216.19,216.19,12050.80881554663,216.27,216.47,216.19,216.19,12050.8088
2013-09-13 15:50:00,216.19,216.34,216.07,216.1,22255.99826294648,216.19,216.34,216.07,216.1,22255.9983
2013-09-13 15:55:00,216.11,216.46,216.1,216.16,55802.84442514385,216.11,216.46,216.1,216.16,55802.8444
2013-09-16 09:30:00,219.25,220.14,218.96,219.4,38215.17750515688,219.25,220.14,218.96,219.4,38215.1775
2013-09-16 09:35:00,219.48,219.48,217.67,217.92,25947.23699924004,219.48,219.48,217.67,217.92,25947.237
2013-09-16 09:40:00,217.97,218.68,217.73,218.5,45814.78666811421,217.97,218.68,217.73,218.5,45814.7867
2013-09-16 09:45:00,218.55,218.57,218.12,218.52,12050.80881554663,218.55,218.57,218.12,218.52,12050.8088
2013-09-16 09:50:00,218.37,219.42,218.31,219.41,34741.070459233524,218.37,219.42,218.31,219.41,34741.0705
2013-09-16 09:55:00,219.51,219.72,218.69,219.22,16284.876777765716,219.51,219.72,218.69,219.22,16284.8768
2013-09-16 10:00:00,219.28,219.71,218.81,219.31,26598.632070350668,219.28,219.71,218.81,219.31,26598.6321
2013-09-16 10:05:00,219.24,219.51,218.95,219.23,22364.564108131584,219.24,219.51,218.95,219.23,22364.5641
2013-09-16 10:10:00,219.22,219.27,218.39,218.54,14764.95494517425,219.22,219.27,218.39,218.54,14764.9549
2013-09-16 10:15:00,218.69,219.02,218.22,218.43,14764.95494517425,218.69,219.02,218.22,218.43,14764.9549
2013-09-16 10:20:00,218.33,218.54,218.02,218.17,3148.4095103680384,218.33,218.54,218.02,218.17,3148.4095
2013-09-16 10:25:00,218.3,218.95,218.24,218.55,10422.321137770055,218.3,218.95,218.24,218.55,10422.3211
2013-09-16 10:30:00,218.4,218.78,218.23,218.59,6188.253175550972,218.4,218.78,218.23,218.59,6188.2532
2013-09-16 10:35:00,218.55,218.66,218.31,218.38,6513.950711106286,218.55,218.66,218.31,218.38,6513.9507
2013-09-16 10:40:00,218.38,218.53,218.02,218.02,10422.321137770055,218.38,218.53,218.02,218.02,10422.3211
2013-09-16 10:45:00,218.09,218.09,217.67,217.92,14330.69156443383,218.09,218.09,217.67,217.92,14330.6916
2013-09-16 10:50:00,217.73,218.14,217.7,217.89,7708.175008142439,217.73,218.14,217.7,217.89,7708.175
2013-09-16 10:55:00,218.02,218.26,217.94,218.02,4234.067962219086,218.02,218.26,217.94,218.02,4234.068
2013-09-16 11:00:00,218.13,218.3,217.89,217.95,8142.438388882858,218.13,218.3,217.89,217.95,8142.4384
2013-09-16 11:05:00,217.98,218.69,217.98,218.65,19976.11551405928,217.98,218.69,217.98,218.65,19976.1155
2013-09-16 11:10:00,218.7,218.7,218.31,218.5,6839.648246661601,218.7,218.7,218.31,218.5,6839.6482
2013-09-16 11:15:00,218.53,218.72,218.4,218.64,5319.726414070134,218.53,218.72,218.4,218.64,5319.7264
2013-09-16 11:20:00,218.67,219.3,218.61,219.19,13027.901422212572,218.67,219.3,218.61,219.19,13027.9014
2013-09-16 11:25:00,219.22,219.3,219.03,219.3,4234.067962219086,219.22,219.3,219.03,219.3,4234.068
2013-09-16 11:30:00,219.12,219.45,219.12,219.31,4885.463033329715,219.12,219.45,219.12,219.31,4885.463
2013-09-16 11:35:00,219.27,219.57,219.22,219.53,9228.096840733906,219.27,219.57,219.22,219.53,9228.0968
2013-09-16 11:40:00,219.48,219.64,219.24,219.45,7708.175008142439,219.48,219.64,219.24,219.45,7708.175
2013-09-16 11:45:00,219.64,219.82,219.42,219.56,7816.740853327544,219.64,219.82,219.42,219.56,7816.7409
2013-09-16 11:50:00,219.53,219.79,219.4,219.53,11073.716208880687,219.53,219.79,219.4,219.53,11073.7162
2013-09-16 11:55:00,219.49,219.74,219.42,219.65,18999.022907393333,219.49,219.74,219.42,219.65,18999.0229
2013-09-16 12:00:00,219.65,219.73,219.45,219.66,3365.541200738248,219.65,219.73,219.45,219.66,3365.5412
2013-09-16 12:05:00,219.65,219.79,219.45,219.79,7273.91162740202,219.65,219.79,219.45,219.79,7273.9116
2013-09-16 12:10:00,219.75,219.91,219.53,219.81,8359.570079253068,219.75,219.91,219.53,219.81,8359.5701
2013-09-16 12:15:00,219.91,220.44,219.8,220.36,11942.242970361523,219.91,220.44,219.8,220.36,11942.243
2013-09-16 12:20:00,220.41,220.96,220.38,220.7,23124.52502442732,220.41,220.96,220.38,220.7,23124.525
2013-09-16 12:25:00,220.78,220.96,220.69,220.88,14222.125719248725,220.78,220.96,220.69,220.88,14222.1257
2013-09-16 12:30:00,220.82,221.25,220.7,221.23,21930.300727391164,220.82,221.25,220.7,221.23,21930.3007
2013-09-16 12:35:00,221.12,221.12,220.73,220.8,9228.096840733906,221.12,221.12,220.73,220.8,9228.0968
2013-09-16 12:40:00,220.8,221.11,220.61,221.05,21604.60319183585,220.8,221.11,220.61,221.05,21604.6032
2013-09-16 12:45:00,220.98,221.37,220.89,221.3,20518.944739984803,220.98,221.37,220.89,221.3,20518.9447
2013-09-16 12:50:00,221.29,221.41,221.15,221.35,13896.42818369341,221.29,221.41,221.15,221.35,13896.4282
2013-09-16 12:55:00,221.34,221.34,220.61,220.71,16610.57431332103,221.34,221.34,220.61,220.71,16610.5743
2013-09-16 13:00:00,220.69,221.21,220.67,220.97,9445.228531104114,220.69,221.21,220.67,220.97,9445.2285
2013-09-16 13:05:00,221.09,221.09,220.65,220.65,8902.399305178591,221.09,221.09,220.65,220.65,8902.3993
2013-09-16 13:10:00,220.65,221.02,220.44,221.02,13787.862338508306,220.65,221.02,220.44,221.02,13787.8623
2013-09-16 13:15:00,220.98,221.04,220.77,220.9,5753.989794810553,220.98,221.04,220.77,220.9,5753.9898
2013-09-16 13:20:00,220.83,220.97,220.67,220.73,3148.4095103680384,220.83,220.97,220.67,220.73,3148.4095
2013-09-16 13:25:00,220.96,221.14,220.82,221.14,7273.91162740202,220.96,221.14,220.82,221.14,7273.9116
2013-09-16 13:30:00,221.08,221.15,220.52,220.52,4559.7654977744005,221.08,221.15,220.52,220.52,4559.7655
2013-09-16 13:35:00,220.58,220.69,220.35,220.54,5428.292259255239,220.58,220.69,220.35,220.54,5428.2923
2013-09-16 13:40:00,220.48,220.48,219.37,219.52,18021.930300727392,220.48,220.48,219.37,219.52,18021.9303
2013-09-16 13:45:00,219.66,219.75,219.51,219.53,5211.160568885029,219.66,219.75,219.51,219.53,5211.1606
2013-09-16 13:50:00,219.55,219.68,219.44,219.44,3256.975355553143,219.55,219.68,219.44,219.44,3256.9754
2013-09-16 13:55:00,219.53,219.67,219.43,219.6,4234.067962219086,219.53,219.67,219.43,219.6,4234.068
2013-09-16 14:00:00,219.72,219.89,219.48,219.56,14982.086635544458,219.72,219.89,219.48,219.56,14982.0866
2013-09-16 14:05:00,219.43,219.56,219.28,219.28,6731.082401476496,219.43,219.56,219.28,219.28,6731.0824
2013-09-16 14:10:00,219.25,219.3,218.95,219.06,5319.726414070134,219.25,219.3,218.95,219.06,5319.7264
2013-09-16 14:15:00,219.06,219.79,219.01,219.21,7708.175008142439,219.06,219.79,219.01,219.21,7708.175
2013-09-16 14:20:00,219.29,219.5,219.24,219.32,6296.819020736077,219.29,219.5,219.24,219.32,6296.819
2013-09-16 14:25:00,219.32,219.37,218.87,219.0,9879.491911844534,219.32,219.37,218.87,219.0,9879.4919
2013-09-16 14:30:00,219.0,219.08,218.66,218.66,8793.833459993486,219.0,219.08,218.66,218.66,8793.8335
2013-09-16 14:35:00,218.79,218.79,218.44,218.54,8033.872543697753,218.79,218.79,218.44,218.54,8033.8725
2013-09-16 14:40:00,218.6,218.73,218.37,218.73,6405.384865921182,218.6,218.73,218.37,218.73,6405.3849
2013-09-16 14:45:00,218.69,219.36,218.5,219.36,5536.858104440344,218.69,219.36,218.5,219.36,5536.8581
2013-09-16 14:50:00,219.31,219.47,219.14,219.47,9010.965150363696,219.31,219.47,219.14,219.47,9010.9652
2013-09-16 14:55:00,219.42,219.67,219.32,219.35,8468.135924438173,219.42,219.67,219.32,219.35,8468.1359
2013-09-16 15:00:00,219.33,219.58,219.2,219.44,24318.749321463467,219.33,219.58,219.2,219.44,24318.7493
2013-09-16 15:05:00,219.37,219.8,219.35,219.65,7816.740853327544,219.37,219.8,219.35,219.65,7816.7409
2013-09-16 15:10:00,219.67,219.77,219.47,219.6,7273.91162740202,219.67,219.77,219.47,219.6,7273.9116
2013-09-16 15:15:00,219.54,219.85,219.53,219.68,9879.491911844534,219.54,219.85,219.53,219.68,9879.4919
2013-09-16 15:20:00,219.78,219.83,219.57,219.77,18564.75952665292,219.78,219.83,219.57,219.77,18564.7595
2013-09-16 15:25:00,219.76,219.86,219.42,219.42,9879.491911844534,219.76,219.86,219.42,219.42,9879.4919
2013-09-16 15:30:00,219.42,219.94,219.3,219.84,11833.67712517642,219.42,219.94,219.3,219.84,11833.6771
2013-09-16 15:35:00,219.84,219.88,219.5,219.88,7273.91162740202,219.84,219.88,219.5,219.88,7273.9116
2013-09-16 15:40:00,219.89,220.14,219.61,219.61,19216.154597763543,219.89,220.14,219.61,219.61,19216.1546
2013-09-16 15:45:00,219.62,220.12,219.62,220.05,31918.3584844208,219.62,220.12,219.62,220.05,31918.3585
2013-09-16 15:50:00,220.05,220.31,219.91,220.23,39626.53349256324,220.05,220.31,219.91,220.23,39626.5335
2013-09-16 15:55:00,220.19,220.74,220.12,220.7,61773.965910324616,220.19,220.74,220.12,220.7,61773.9659
2013-09-17 09:30:00,220.12,221.99,219.79,221.07,28769.948974052764,220.12,221.99,219.79,221.07,28769.949
2013-09-17 09:35:00,221.1,221.17,219.23,219.42,129627.6191510151,221.1,221.17,219.23,219.42,129627.6192
2013-09-17 09:40:00,219.47,220.07,217.59,218.28,38323.74335034198,219.47,220.07,217.59,218.28,38323.7434
2013-09-17 09:45:00,218.3,218.63,217.72,217.79,11616.54543480621,218.3,218.63,217.72,217.79,11616.5454
2013-09-17 09:50:00,217.79,219.43,217.77,218.8,17804.798610357182,217.79,219.43,217.77,218.8,17804.7986
2013-09-17 09:55:00,218.6,219.44,218.25,219.22,11073.716208880687,218.6,219.44,218.25,219.22,11073.7162
2013-09-17 10:00:00,218.49,219.77,218.49,219.77,6622.516556291391,218.49,219.77,218.49,219.77,6622.5166
2013-09-17 10:05:00,219.86,220.22,219.45,219.94,11399.413744436,219.86,220.22,219.45,219.94,11399.4137
2013-09-17 10:10:00,219.72,220.14,219.68,220.11,11290.847899250895,219.72,220.14,219.68,220.11,11290.8479
2013-09-17 10:15:00,220.23,220.41,220.05,220.4,5862.555639995658,220.23,220.41,220.05,220.4,5862.5556
2013-09-17 10:20:00,220.57,220.73,220.21,220.33,7382.477472587125,220.57,220.73,220.21,220.33,7382.4775
2013-09-17 10:25:00,220.24,220.71,219.89,220.28,11073.716208880687,220.24,220.71,219.89,220.28,11073.7162
2013-09-17 10:30:00,220.32,220.82,220.05,220.45,16827.70600369124,220.32,220.82,220.05,220.45,16827.706
2013-09-17 10:35:00,220.59,220.82,220.33,220.77,21496.037346650744,220.59,220.82,220.33,220.77,21496.0373
2013-09-17 10:40:00,220.58,220.58,220.14,220.27,5536.858104440344,220.58,220.58,220.14,220.27,5536.8581
2013-09-17 10:45:00,220.35,220.42,220.17,220.31,5102.5947236999245,220.35,220.42,220.17,220.31,5102.5947
2013-09-17 10:50:00,220.31,220.45,220.19,220.4,2497.01443925741,220.31,220.45,220.19,220.4,2497.0144
2013-09-17 10:55:00,220.24,220.55,220.24,220.27,5862.555639995658,220.24,220.55,220.24,220.27,5862.5556
2013-09-17 11:00:00,220.25,220.38,219.86,219.91,10856.584518510475,220.25,220.38,219.86,219.91,10856.5845
2013-09-17 11:05:00,219.99,220.42,219.91,220.29,3799.804581478667,219.99,220.42,219.91,220.29,3799.8046
2013-09-17 11:10:00,220.27,220.33,220.09,220.13,651.3950711106286,220.27,220.33,220.09,220.13,651.3951
2013-09-17 11:15:00,220.18,220.76,220.05,220.51,9445.228531104114,220.18,220.76,220.05,220.51,9445.2285
2013-09-17 11:20:00,220.82,220.82,220.25,220.49,9988.05775702964,220.82,220.82,220.25,220.49,9988.0578
2013-09-17 11:25:00,220.26,220.43,220.17,220.36,7491.043317772229,220.26,220.43,220.17,220.36,7491.0433
2013-09-17 11:30:00,220.31,220.44,220.24,220.24,1954.185213331886,220.31,220.44,220.24,220.24,1954.1852
2013-09-17 11:35:00,220.16,220.19,219.97,220.17,2388.448594072305,220.16,220.19,219.97,220.17,2388.4486
2013-09-17 11:40:00,220.07,220.07,219.72,219.72,651.3950711106286,220.07,220.07,219.72,219.72,651.3951
2013-09-17 11:45:00,219.78,220.21,219.7,220.21,5971.121485180763,219.78,220.21,219.7,220.21,5971.1215
2013-09-17 11:50:00,219.98,220.33,219.96,219.96,1954.185213331886,219.98,220.33,219.96,219.96,1954.1852
2013-09-17 11:55:00,220.1,220.31,219.88,220.21,5319.726414070134,220.1,220.31,219.88,220.21,5319.7264
2013-09-17 12:00:00,220.23,220.29,220.12,220.12,4234.067962219086,220.23,220.29,220.12,220.12,4234.068
2013-09-17 12:05:00,220.22,220.43,220.07,220.07,1628.4876777765714,220.22,220.43,220.07,220.07,1628.4877
2013-09-17 12:10:00,220.05,220.24,219.78,219.95,1628.4876777765714,220.05,220.24,219.78,219.95,1628.4877
2013-09-17 12:15:00,219.82,219.82,219.52,219.77,7491.043317772229,219.82,219.82,219.52,219.77,7491.0433
2013-09-17 12:20:00,219.83,219.84,219.42,219.43,5753.989794810553,219.83,219.84,219.42,219.43,5753.9898
2013-09-17 12:25:00,219.44,219.54,219.23,219.37,2822.711974812724,219.44,219.54,219.23,219.37,2822.712
2013-09-17 12:30:00,219.38,219.73,219.25,219.32,3908.370426663772,219.38,219.73,219.25,219.32,3908.3704
2013-09-17 12:35:00,219.3,219.36,219.12,219.13,4885.463033329715,219.3,219.36,219.12,219.13,4885.463
2013-09-17 12:40:00,219.18,219.55,219.18,219.33,5319.726414070134,219.18,219.55,219.18,219.33,5319.7264
2013-09-17 12:45:00,219.39,219.68,219.3,219.3,1737.0535229616762,219.39,219.68,219.3,219.3,1737.0535
2013-09-17 12:50:00,219.34,219.34,219.11,219.24,9119.5309955488,219.34,219.34,219.11,219.24,9119.531
2013-09-17 12:55:00,219.23,219.35,219.12,219.21,2931.277819997829,219.23,219.35,219.12,219.21,2931.2778
2013-09-17 13:00:00,219.3,219.46,219.14,219.37,1954.185213331886,219.3,219.46,219.14,219.37,1954.1852
2013-09-17 13:05:00,219.45,219.46,219.35,219.46,651.3950711106286,219.45,219.46,219.35,219.46,651.3951
2013-09-17 13:10:00,219.41,219.41,218.96,218.96,5862.555639995658,219.41,219.41,218.96,218.96,5862.5556
2013-09-17 13:15:00,218.95,218.99,218.77,218.77,12050.80881554663,218.95,218.99,218.77,218.77,12050.8088
2013-09-17 13:20:00,218.8,219.22,218.7,219.11,16393.44262295082,218.8,219.22,218.7,219.11,16393.4426
2013-09-17 13:25:00,219.22,219.29,218.95,219.04,3474.1070459233524,219.22,219.29,218.95,219.04,3474.107
2013-09-17 13:30:00,219.07,219.48,219.07,219.39,1519.921832591467,219.07,219.48,219.07,219.39,1519.9218
2013-09-17 13:35:00,219.47,219.47,219.21,219.23,3799.804581478667,219.47,219.47,219.21,219.23,3799.8046
2013-09-17 13:40:00,219.23,219.52,219.23,219.26,4668.3313429595055,219.23,219.52,219.23,219.26,4668.3313
2013-09-17 13:45:00,219.38,219.82,219.3,219.54,2714.14612962762,219.38,219.82,219.3,219.54,2714.1461
2013-09-17 13:50:00,219.76,220.06,219.73,219.83,2171.316903702096,219.76,220.06,219.73,219.83,2171.3169
2013-09-17 13:55:00,220.07,220.07,219.79,219.83,2931.277819997829,220.07,220.07,219.79,219.83,2931.2778
2013-09-17 14:00:00,220.05,220.1,219.76,219.99,4342.633807404191,220.05,220.1,219.76,219.99,4342.6338
2013-09-17 14:05:00,219.71,219.71,219.47,219.49,2388.448594072305,219.71,219.71,219.47,219.49,2388.4486
2013-09-17 14:10:00,219.57,219.69,219.49,219.5,1411.355987406362,219.57,219.69,219.49,219.5,1411.356
2013-09-17 14:15:00,219.38,219.38,219.18,219.21,8033.872543697753,219.38,219.38,219.18,219.21,8033.8725
2013-09-17 14:20:00,219.23,219.5,219.18,219.5,7599.609162957334,219.23,219.5,219.18,219.5,7599.6092
2013-09-17 14:25:00,219.54,219.79,219.36,219.59,3148.4095103680384,219.54,219.79,219.36,219.59,3148.4095
2013-09-17 14:30:00,219.76,219.77,219.42,219.42,5645.423949625448,219.76,219.77,219.42,219.42,5645.4239
2013-09-17 14:35:00,219.58,219.63,219.58,219.63,542.8292259255238,219.58,219.63,219.58,219.63,542.8292
2013-09-17 14:40:00,219.73,219.75,219.43,219.43,1194.2242970361524,219.73,219.75,219.43,219.43,1194.2243
2013-09-17 14:45:00,219.44,219.74,219.42,219.69,11725.111279991315,219.44,219.74,219.42,219.69,11725.1113
2013-09-17 14:50:00,219.68,219.8,219.51,219.61,3256.975355553143,219.68,219.8,219.51,219.61,3256.9754
2013-09-17 14:55:00,219.82,220.14,219.63,220.09,3908.370426663772,219.82,220.14,219.63,220.09,3908.3704
2013-09-17 15:00:00,220.21,220.31,219.84,220.12,6731.082401476496,220.21,220.31,219.84,220.12,6731.0824
2013-09-17 15:05:00,219.91,220.05,219.75,219.92,4994.02887851482,219.91,220.05,219.75,219.92,4994.0289
2013-09-17 15:10:00,219.99,220.11,219.83,220.08,2279.8827488872003,219.99,220.11,219.83,220.08,2279.8827
2013-09-17 15:15:00,219.9,220.14,219.9,219.96,2279.8827488872003,219.9,220.14,219.9,219.96,2279.8827
2013-09-17 15:20:00,220.07,220.38,220.0,220.27,7708.175008142439,220.07,220.38,220.0,220.27,7708.175
2013-09-17 15:25:00,220.43,220.43,220.14,220.14,4994.02887851482,220.43,220.43,220.14,220.14,4994.0289
2013-09-17 15:30:00,220.14,220.39,220.14,220.31,7599.609162957334,220.14,220.39,220.14,220.31,7599.6092
2013-09-17 15:35:00,220.2,220.35,220.2,220.35,11616.54543480621,220.2,220.35,220.2,220.35,11616.5454
2013-09-17 15:40:00,220.34,220.49,220.27,220.32,14439.257409618936,220.34,220.49,220.27,220.32,14439.2574
2013-09-17 15:45:00,220.33,220.5,220.22,220.42,9879.491911844534,220.33,220.5,220.22,220.42,9879.4919
2013-09-17 15:50:00,220.34,220.42,220.12,220.39,10748.018673325372,220.34,220.42,220.12,220.39,10748.0187
2013-09-17 15:55:00,220.42,221.16,220.42,221.13,79795.89621105201,220.42,221.16,220.42,221.13,79795.8962
2013-09-18 09:30:00,222.92,226.58,221.52,223.14,44729.12821626317,222.92,226.58,221.52,223.14,44729.1282
2013-09-18 09:35:00,223.27,223.36,221.99,221.99,19324.72044294865,223.27,223.36,221.99,221.99,19324.7204
2013-09-18 09:40:00,222.04,222.25,221.11,222.16,14113.55987406362,222.04,222.25,221.11,222.16,14113.5599
2013-09-18 09:45:00,222.15,222.2,221.2,221.84,16610.57431332103,222.15,222.2,221.2,221.84,16610.5743
2013-09-18 09:50:00,221.65,222.49,221.51,222.16,7925.306698512648,221.65,222.49,221.51,222.16,7925.3067
2013-09-18 09:55:00,222.28,222.28,221.51,221.92,7056.77993703181,222.28,222.28,221.51,221.92,7056.7799
2013-09-18 10:00:00,221.91,222.15,221.5,222.11,54174.35674736728,221.91,222.15,221.5,222.11,54174.3567
2013-09-18 10:05:00,222.11,223.82,222.1,223.78,86309.8469221583,222.11,223.82,222.1,223.78,86309.8469
2013-09-18 10:10:00,223.56,224.64,223.48,224.45,29747.041580718706,223.56,224.64,223.48,224.45,29747.0416
2013-09-18 10:15:00,224.35,225.28,224.11,224.63,23233.09086961242,224.35,225.28,224.11,224.63,23233.0909
2013-09-18 10:20:00,224.66,225.29,224.38,225.27,19324.72044294865,224.66,225.29,224.38,225.27,19324.7204
2013-09-18 10:25:00,225.12,225.53,225.07,225.17,24427.31516664857,225.12,225.53,225.07,225.17,24427.3152
2013-09-18 10:30:00,225.2,225.2,224.36,224.83,25512.97361849962,225.2,225.2,224.36,224.83,25512.9736
2013-09-18 10:35:00,224.69,225.01,224.38,224.77,18564.75952665292,224.69,225.01,224.38,224.77,18564.7595
2013-09-18 10:40:00,224.67,224.97,224.32,224.97,9228.096840733906,224.67,224.97,224.32,224.97,9228.0968
2013-09-18 10:45:00,224.69,225.09,224.1,224.4,8576.701769623276,224.69,225.09,224.1,224.4,8576.7018
2013-09-18 10:50:00,224.28,224.67,224.17,224.32,10639.452828140267,224.28,224.67,224.17,224.32,10639.4528
2013-09-18 10:55:00,224.46,224.58,224.2,224.55,4234.067962219086,224.46,224.58,224.2,224.55,4234.068
2013-09-18 11:00:00,224.53,224.53,224.26,224.44,15850.613397025296,224.53,224.53,224.26,224.44,15850.6134
2013-09-18 11:05:00,224.36,224.96,224.34,224.46,33546.84616219738,224.36,224.96,224.34,224.46,33546.8462
2013-09-18 11:10:00,224.47,225.3,224.42,225.14,17261.969384431657,224.47,225.3,224.42,225.14,17261.9694
2013-09-18 11:15:00,224.82,225.26,224.82,225.11,25295.84192812941,224.82,225.26,224.82,225.11,25295.8419
2013-09-18 11:20:00,224.91,225.22,224.54,224.59,19324.72044294865,224.91,225.22,224.54,224.59,19324.7204
2013-09-18 11:25:00,224.65,224.7,224.36,224.38,11616.54543480621,224.65,224.7,224.36,224.38,11616.5454
2013-09-18 11:30:00,224.37,224.46,224.09,224.14,6405.384865921182,224.37,224.46,224.09,224.14,6405.3849
2013-09-18 11:35:00,224.12,224.16,223.49,223.56,20084.681359244383,224.12,224.16,223.49,223.56,20084.6814
2013-09-18 11:40:00,223.7,223.93,222.93,223.09,12702.203886657258,223.7,223.93,222.93,223.09,12702.2039
2013-09-18 11:45:00,223.09,223.31,222.76,223.04,49506.025404407774,223.09,223.31,222.76,223.04,49506.0254
2013-09-18 11:50:00,223.16,223.65,222.85,222.85,36803.82151775052,223.16,223.65,222.85,222.85,36803.8215
2013-09-18 11:55:00,222.95,223.11,222.48,222.69,30615.568342199545,222.95,223.11,222.48,222.69,30615.5683
2013-09-18 12:00:00,222.53,222.82,222.52,222.55,5753.989794810553,222.53,222.82,222.52,222.55,5753.9898
2013-09-18 12:05:00,222.6,222.71,222.12,222.49,20410.37889479969,222.6,222.71,222.12,222.49,20410.3789
2013-09-18 12:10:00,222.57,223.06,222.36,222.57,24861.578547388992,222.57,223.06,222.36,222.57,24861.5785
2013-09-18 12:15:00,222.46,222.76,222.34,222.76,4234.067962219086,222.46,222.76,222.34,222.76,4234.068
2013-09-18 12:20:00,222.85,222.96,222.63,222.88,4342.633807404191,222.85,222.96,222.63,222.88,4342.6338
2013-09-18 12:25:00,223.08,223.09,222.91,223.09,1954.185213331886,223.08,223.09,222.91,223.09,1954.1852
2013-09-18 12:30:00,223.13,223.32,223.12,223.17,3474.1070459233524,223.13,223.32,223.12,223.17,3474.107
2013-09-18 12:35:00,223.07,223.16,222.71,222.85,20736.07643035501,223.07,223.16,222.71,222.85,20736.0764
2013-09-18 12:40:00,222.89,223.28,222.76,223.24,13570.730648138097,222.89,223.28,222.76,223.24,13570.7306
2013-09-18 12:45:00,223.16,223.64,223.1,223.41,13027.901422212572,223.16,223.64,223.1,223.41,13027.9014
2013-09-18 12:50:00,223.45,223.68,223.39,223.68,5536.858104440344,223.45,223.68,223.39,223.68,5536.8581
2013-09-18 12:55:00,223.5,223.75,223.37,223.46,12267.940505916838,223.5,223.75,223.37,223.46,12267.9405
2013-09-18 13:00:00,223.56,223.75,223.44,223.58,20736.07643035501,223.56,223.75,223.44,223.58,20736.0764
2013-09-18 13:05:00,223.58,223.83,223.39,223.51,10205.189447399847,223.58,223.83,223.39,223.51,10205.1894
2013-09-18 13:10:00,223.55,223.64,223.34,223.56,11616.54543480621,223.55,223.64,223.34,223.56,11616.5454
2013-09-18 13:15:00,223.46,223.55,223.12,223.13,10639.452828140267,223.46,223.55,223.12,223.13,10639.4528
2013-09-18 13:20:00,223.12,223.25,222.9,223.1,3582.6728911084574,223.12,223.25,222.9,223.1,3582.6729
2013-09-18 13:25:00,223.26,223.39,223.14,223.14,2822.711974812724,223.26,223.39,223.14,223.14,2822.712
2013-09-18 13:30:00,223.26,223.26,223.01,223.13,2497.01443925741,223.26,223.26,223.01,223.13,2497.0144
2013-09-18 13:35:00,223.36,223.36,222.59,222.59,3256.975355553143,223.36,223.36,222.59,222.59,3256.9754
2013-09-18 13:40:00,222.56,223.02,222.39,222.9,7816.740853327544,222.56,223.02,222.39,222.9,7816.7409
2013-09-18 13:45:00,222.72,222.88,222.42,222.88,6622.516556291391,222.72,222.88,222.42,222.88,6622.5166
2013-09-18 13:50:00,222.77,223.24,222.72,223.05,5319.726414070134,222.77,223.24,222.72,223.05,5319.7264
2013-09-18 13:55:00,223.23,223.54,222.8,223.11,8685.267614808381,223.23,223.54,222.8,223.11,8685.2676
2013-09-18 14:00:00,223.51,225.28,223.31,223.87,33221.14862664206,223.51,225.28,223.31,223.87,33221.1486
2013-09-18 14:05:00,223.87,224.86,223.87,224.77,10096.623602214744,223.87,224.86,223.87,224.77,10096.6236
2013-09-18 14:10:00,224.84,225.67,224.75,225.25,45597.654977744,224.84,225.67,224.75,225.25,45597.655
2013-09-18 14:15:00,225.25,226.59,225.25,225.67,49940.288785148194,225.25,226.59,225.25,225.67,49940.2888
2013-09-18 14:20:00,225.8,226.25,225.47,225.66,25947.23699924004,225.8,226.25,225.47,225.66,25947.237
2013-09-18 14:25:00,225.71,226.26,225.71,225.81,11942.242970361523,225.71,226.26,225.71,225.81,11942.243
2013-09-18 14:30:00,225.8,226.07,225.07,225.67,14547.82325480404,225.8,226.07,225.07,225.67,14547.8233
2013-09-18 14:35:00,225.67,226.02,225.29,225.98,9988.05775702964,225.67,226.02,225.29,225.98,9988.0578
2013-09-18 14:40:00,225.97,226.3,225.75,225.82,16067.745087395506,225.97,226.3,225.75,225.82,16067.7451
2013-09-18 14:45:00,225.97,226.27,225.61,226.19,20844.642275540114,225.97,226.27,225.61,226.19,20844.6423
2013-09-18 14:50:00,226.19,226.33,225.96,226.1,20410.37889479969,226.19,226.33,225.96,226.1,20410.3789
2013-09-18 14:55:00,226.19,226.82,226.0,226.79,19867.549668874173,226.19,226.82,226.0,226.79,19867.5497
2013-09-18 15:00:00,226.59,226.85,226.47,226.54,24861.578547388992,226.59,226.85,226.47,226.54,24861.5785
2013-09-18 15:05:00,226.61,226.84,226.41,226.77,16284.876777765716,226.61,226.84,226.41,226.77,16284.8768
2013-09-18 15:10:00,226.77,226.89,226.52,226.68,17261.969384431657,226.77,226.89,226.52,226.68,17261.9694
2013-09-18 15:15:00,226.62,227.03,226.58,226.66,23124.52502442732,226.62,227.03,226.58,226.66,23124.525
2013-09-18 15:20:00,226.6,227.03,226.6,226.72,17479.101074801867,226.6,227.03,226.6,226.72,17479.1011
2013-09-18 15:25:00,226.72,227.01,226.59,226.65,22364.564108131584,226.72,227.01,226.59,226.65,22364.5641
2013-09-18 15:30:00,226.73,226.83,226.13,226.14,31375.52925849528,226.73,226.83,226.13,226.14,31375.5293
2013-09-18 15:35:00,226.2,226.54,225.71,226.42,47443.27434589079,226.2,226.54,225.71,226.42,47443.2743
2013-09-18 15:40:00,226.42,226.59,226.15,226.37,15307.784171099773,226.42,226.59,226.15,226.37,15307.7842
2013-09-18 15:45:00,226.42,226.75,226.36,226.6,33004.01693627185,226.42,226.75,226.36,226.6,33004.0169
2013-09-18 15:50:00,226.65,226.73,226.54,226.59,59711.21485180762,226.65,226.73,226.54,226.59,59711.2149
2013-09-18 15:55:00,226.59,227.04,226.49,226.9,73281.94549994572,226.59,227.04,226.49,226.9,73281.9455
2013-09-19 09:30:00,227.94,228.73,227.35,228.08,34741.070459233524,227.94,228.73,227.35,228.08,34741.0705
2013-09-19 09:35:00,228.11,229.31,227.56,228.94,56345.67365106937,228.11,229.31,227.56,228.94,56345.6737
2013-09-19 09:40:00,228.93,229.2,227.75,228.23,22798.827488872,228.93,229.2,227.75,228.23,22798.8275
2013-09-19 09:45:00,227.71,227.82,226.31,226.31,36912.38736293562,227.71,227.82,226.31,226.31,36912.3874
2013-09-19 09:50:00,226.19,226.22,225.67,225.89,10856.584518510475,226.19,226.22,225.67,225.89,10856.5845
2013-09-19 09:55:00,225.75,227.01,225.38,227.01,20301.8130496146,225.75,227.01,225.38,227.01,20301.813
2013-09-19 10:00:00,226.89,227.56,226.75,227.19,14764.95494517425,226.89,227.56,226.75,227.19,14764.9549
2013-09-19 10:05:00,227.34,227.34,226.62,226.85,18130.496145912497,227.34,227.34,226.62,226.85,18130.4961
2013-09-19 10:10:00,226.8,226.8,225.87,226.19,30289.87080664423,226.8,226.8,225.87,226.19,30289.8708
2013-09-19 10:15:00,226.08,226.42,225.86,226.04,15850.613397025296,226.08,226.42,225.86,226.04,15850.6134
2013-09-19 10:20:00,226.04,226.27,225.32,225.32,27792.85636738682,226.04,226.27,225.32,225.32,27792.8564
2013-09-19 10:25:00,225.37,226.02,225.37,225.61,19650.417978503963,225.37,226.02,225.37,225.61,19650.418
2013-09-19 10:30:00,225.74,225.76,225.48,225.48,14656.389099989145,225.74,225.76,225.48,225.48,14656.3891
2013-09-19 10:35:00,225.61,226.16,225.56,225.94,12810.769731842363,225.61,226.16,225.56,225.94,12810.7697
2013-09-19 10:40:00,225.96,226.92,225.94,226.77,10422.321137770055,225.96,226.92,225.94,226.77,10422.3211
2013-09-19 10:45:00,226.65,227.25,226.58,226.99,6405.384865921182,226.65,227.25,226.58,226.99,6405.3849
2013-09-19 10:50:00,226.98,227.04,226.16,226.52,12593.638041472152,226.98,227.04,226.16,226.52,12593.638
2013-09-19 10:55:00,226.67,226.97,225.88,226.14,16393.44262295082,226.67,226.97,225.88,226.14,16393.4426
2013-09-19 11:00:00,226.05,226.17,225.73,226.17,6188.253175550972,226.05,226.17,225.73,226.17,6188.2532
2013-09-19 11:05:00,226.07,226.53,226.05,226.19,15524.915861469985,226.07,226.53,226.05,226.19,15524.9159
2013-09-19 11:10:00,226.04,226.78,225.96,226.42,15524.915861469985,226.04,226.78,225.96,226.42,15524.9159
2013-09-19 11:15:00,226.42,226.73,226.37,226.54,14439.257409618936,226.42,226.73,226.37,226.54,14439.2574
2013-09-19 11:20:00,226.5,226.63,226.4,226.4,8142.438388882858,226.5,226.63,226.4,226.4,8142.4384
2013-09-19 11:25:00,226.38,226.54,226.08,226.54,7165.345782216915,226.38,226.54,226.08,226.54,7165.3458
2013-09-19 11:30:00,226.41,226.54,226.04,226.54,9662.360221474324,226.41,226.54,226.04,226.54,9662.3602
2013-09-19 11:35:00,226.54,226.61,226.23,226.36,7816.740853327544,226.54,226.61,226.23,226.36,7816.7409
2013-09-19 11:40:00,226.38,226.7,226.35,226.35,8468.135924438173,226.38,226.7,226.35,226.35,8468.1359
2013-09-19 11:45:00,226.49,226.54,226.18,226.18,6296.819020736077,226.49,226.54,226.18,226.18,6296.819
2013-09-19 11:50:00,226.14,226.25,225.75,225.92,19433.28628813376,226.14,226.25,225.75,225.92,19433.2863
2013-09-19 11:55:00,225.72,226.34,225.57,226.34,11073.716208880687,225.72,226.34,225.57,226.34,11073.7162
2013-09-19 12:00:00,226.25,226.54,226.25,226.46,2497.01443925741,226.25,226.54,226.25,226.46,2497.0144
2013-09-19 12:05:00,226.6,226.72,226.18,226.26,16176.31093258061,226.6,226.72,226.18,226.26,16176.3109
2013-09-19 12:10:00,226.26,226.35,226.19,226.27,1628.4876777765714,226.26,226.35,226.19,226.27,1628.4877
2013-09-19 12:15:00,226.27,226.32,225.94,225.94,25187.276082944307,226.27,226.32,225.94,225.94,25187.2761
2013-09-19 12:20:00,226.12,226.28,226.07,226.21,8359.570079253068,226.12,226.28,226.07,226.21,8359.5701
2013-09-19 12:25:00,226.21,226.43,226.07,226.07,14656.389099989145,226.21,226.43,226.07,226.07,14656.3891
2013-09-19 12:30:00,226.15,226.84,226.08,226.84,19650.417978503963,226.15,226.84,226.08,226.84,19650.418
2013-09-19 12:35:00,226.61,226.86,226.41,226.41,13570.730648138097,226.61,226.86,226.41,226.41,13570.7306
2013-09-19 12:40:00,226.43,226.77,226.39,226.59,6731.082401476496,226.43,226.77,226.39,226.59,6731.0824
2013-09-19 12:45:00,226.54,226.67,226.42,226.49,4559.7654977744005,226.54,226.67,226.42,226.49,4559.7655
2013-09-19 12:50:00,226.49,226.85,226.49,226.7,12593.638041472152,226.49,226.85,226.49,226.7,12593.638
2013-09-19 12:55:00,226.67,226.99,226.67,226.99,12810.769731842363,226.67,226.99,226.67,226.99,12810.7697
2013-09-19 13:00:00,226.86,227.51,226.86,227.36,16827.70600369124,226.86,227.51,226.86,227.36,16827.706
2013-09-19 13:05:00,227.47,227.82,227.24,227.37,25621.539463684727,227.47,227.82,227.24,227.37,25621.5395
2013-09-19 13:10:00,227.24,227.46,227.24,227.39,23233.09086961242,227.24,227.46,227.24,227.39,23233.0909
2013-09-19 13:15:00,227.47,227.51,227.17,227.17,15742.04755184019,227.47,227.51,227.17,227.17,15742.0476
2013-09-19 13:20:00,227.23,227.28,227.08,227.25,5211.160568885029,227.23,227.28,227.08,227.25,5211.1606
2013-09-19 13:25:00,227.29,227.51,227.29,227.39,9988.05775702964,227.29,227.51,227.29,227.39,9988.0578
2013-09-19 13:30:00,227.45,227.51,226.96,226.97,20193.24720442949,227.45,227.51,226.96,226.97,20193.2472
2013-09-19 13:35:00,226.96,227.51,226.86,227.47,9010.965150363696,226.96,227.51,226.86,227.47,9010.9652
2013-09-19 13:40:00,227.39,227.5,227.19,227.22,18130.496145912497,227.39,227.5,227.19,227.22,18130.4961
2013-09-19 13:45:00,227.22,227.24,227.13,227.18,6731.082401476496,227.22,227.24,227.13,227.18,6731.0824
2013-09-19 13:50:00,227.24,227.26,227.06,227.24,10205.189447399847,227.24,227.26,227.06,227.24,10205.1894
2013-09-19 13:55:00,227.09,227.26,227.09,227.24,9879.491911844534,227.09,227.26,227.09,227.24,9879.4919
2013-09-19 14:00:00,227.24,227.35,227.19,227.29,22473.12995331669,227.24,227.35,227.19,227.29,22473.13
2013-09-19 14:05:00,227.36,227.47,227.31,227.33,24970.144392574097,227.36,227.47,227.31,227.33,24970.1444
2013-09-19 14:10:00,227.33,227.35,227.25,227.33,26164.368689610248,227.33,227.35,227.25,227.33,26164.3687
2013-09-19 14:15:00,227.33,227.39,227.16,227.2,31266.96341331017,227.33,227.39,227.16,227.2,31266.9634
2013-09-19 14:20:00,227.21,227.22,227.02,227.04,18021.930300727392,227.21,227.22,227.02,227.04,18021.9303
2013-09-19 14:25:00,227.12,227.24,227.04,227.1,7925.306698512648,227.12,227.24,227.04,227.1,7925.3067
2013-09-19 14:30:00,227.16,227.25,226.88,227.15,25295.84192812941,227.16,227.25,226.88,227.15,25295.8419
2013-09-19 14:35:00,227.09,227.14,226.92,227.07,7165.345782216915,227.09,227.14,226.92,227.07,7165.3458
2013-09-19 14:40:00,227.07,227.1,226.89,226.92,14982.086635544458,227.07,227.1,226.89,226.92,14982.0866
2013-09-19 14:45:00,227.0,227.18,226.89,227.01,6296.819020736077,227.0,227.18,226.89,227.01,6296.819
2013-09-19 14:50:00,226.98,227.12,226.83,227.12,8793.833459993486,226.98,227.12,226.83,227.12,8793.8335
2013-09-19 14:55:00,227.07,227.17,227.02,227.09,17587.666919986972,227.07,227.17,227.02,227.09,17587.6669
2013-09-19 15:00:00,227.07,227.14,226.94,227.07,17153.403539246552,227.07,227.14,226.94,227.07,17153.4035
2013-09-19 15:05:00,227.03,227.16,226.99,227.13,7599.609162957334,227.03,227.16,226.99,227.13,7599.6092
2013-09-19 15:10:00,227.18,227.26,227.11,227.26,16827.70600369124,227.18,227.26,227.11,227.26,16827.706
2013-09-19 15:15:00,227.21,227.52,227.21,227.47,20410.37889479969,227.21,227.52,227.21,227.47,20410.3789
2013-09-19 15:20:00,227.44,227.79,227.42,227.72,16610.57431332103,227.44,227.79,227.42,227.72,16610.5743
2013-09-19 15:25:00,227.63,227.96,227.59,227.96,25078.7102377592,227.63,227.96,227.59,227.96,25078.7102
2013-09-19 15:30:00,227.95,228.2,227.82,228.09,15307.784171099773,227.95,228.2,227.82,228.09,15307.7842
2013-09-19 15:35:00,228.11,228.41,227.99,228.3,31918.3584844208,228.11,228.41,227.99,228.3,31918.3585
2013-09-19 15:40:00,228.3,228.36,227.78,227.82,31484.09510368038,228.3,228.36,227.78,227.82,31484.0951
2013-09-19 15:45:00,227.82,228.11,227.78,228.11,22473.12995331669,227.82,228.11,227.78,228.11,22473.13
2013-09-19 15:50:00,228.09,228.41,228.07,228.33,61556.834219954406,228.09,228.41,228.07,228.33,61556.8342
2013-09-19 15:55:00,228.29,228.7,228.21,228.55,85441.32016067745,228.29,228.7,228.21,228.55,85441.3202
2013-09-20 09:30:00,228.69,228.69,226.64,226.89,411898.8166322875,228.69,228.69,226.64,226.89,411898.8166
2013-09-20 09:35:00,226.89,228.45,226.78,228.45,15090.652480729565,226.89,228.45,226.78,228.45,15090.6525
2013-09-20 09:40:00,228.03,228.54,227.44,227.44,6948.214091846705,228.03,228.54,227.44,227.44,6948.2141
2013-09-20 09:45:00,227.15,228.29,227.15,227.6,12376.506351101943,227.15,228.29,227.15,227.6,12376.5064
2013-09-20 09:50:00,227.94,228.01,227.28,227.44,28444.25143849745,227.94,228.01,227.28,227.44,28444.2514
2013-09-20 09:55:00,227.45,227.68,227.28,227.47,11942.242970361523,227.45,227.68,227.28,227.47,11942.243
2013-09-20 10:00:00,227.59,228.0,227.35,227.86,7491.043317772229,227.59,228.0,227.35,227.86,7491.0433
2013-09-20 10:05:00,227.85,227.85,226.94,227.24,13353.598957767888,227.85,227.85,226.94,227.24,13353.599
2013-09-20 10:10:00,227.24,227.71,227.17,227.71,54174.35674736728,227.24,227.71,227.17,227.71,54174.3567
2013-09-20 10:15:00,227.74,228.26,227.66,228.03,32135.49017479101,227.74,228.26,227.66,228.03,32135.4902
2013-09-20 10:20:00,228.03,228.45,228.03,228.17,12159.374660731732,228.03,228.45,228.03,228.17,12159.3747
2013-09-20 10:25:00,228.29,228.53,228.0,228.0,4668.3313429595055,228.29,228.53,228.0,228.0,4668.3313
2013-09-20 10:30:00,227.98,228.43,227.96,228.19,5862.555639995658,227.98,228.43,227.96,228.19,5862.5556
2013-09-20 10:35:00,228.31,228.46,228.11,228.22,6948.214091846705,228.31,228.46,228.11,228.22,6948.2141
2013-09-20 10:40:00,228.13,228.43,227.99,227.99,11290.847899250895,228.13,228.43,227.99,227.99,11290.8479
2013-09-20 10:45:00,227.96,228.05,227.58,228.02,2822.711974812724,227.96,228.05,227.58,228.02,2822.712
2013-09-20 10:50:00,228.0,228.27,227.78,228.06,2931.277819997829,228.0,228.27,227.78,228.06,2931.2778
2013-09-20 10:55:00,227.8,228.35,227.69,228.35,5645.423949625448,227.8,228.35,227.69,228.35,5645.4239
2013-09-20 11:00:00,228.08,228.1,227.94,228.05,3474.1070459233524,228.08,228.1,227.94,228.05,3474.107
2013-09-20 11:05:00,228.02,228.11,227.87,228.11,4994.02887851482,228.02,228.11,227.87,228.11,4994.0289
2013-09-20 11:10:00,228.06,228.06,227.86,227.94,3039.8436651829334,228.06,228.06,227.86,227.94,3039.8437
2013-09-20 11:15:00,228.05,228.4,228.05,228.2,5428.292259255239,228.05,228.4,228.05,228.2,5428.2923
2013-09-20 11:20:00,228.29,228.42,227.94,227.94,4994.02887851482,228.29,228.42,227.94,227.94,4994.0289
2013-09-20 11:25:00,227.94,228.29,227.89,228.2,3908.370426663772,227.94,228.29,227.89,228.2,3908.3704
2013-09-20 11:30:00,228.29,228.35,228.17,228.2,4342.633807404191,228.29,228.35,228.17,228.2,4342.6338
2013-09-20 11:35:00,228.17,228.4,228.12,228.18,5102.5947236999245,228.17,228.4,228.12,228.18,5102.5947
2013-09-20 11:40:00,228.13,228.28,228.12,228.25,3799.804581478667,228.13,228.28,228.12,228.25,3799.8046
2013-09-20 11:45:00,228.3,228.34,227.97,228.09,6405.384865921182,228.3,228.34,227.97,228.09,6405.3849
2013-09-20 11:50:00,228.09,228.15,227.82,227.84,11182.282054065792,228.09,228.15,227.82,227.84,11182.2821
2013-09-20 11:55:00,227.87,227.97,227.33,227.33,6296.819020736077,227.87,227.97,227.33,227.33,6296.819
2013-09-20 12:00:00,227.25,227.77,227.25,227.64,6188.253175550972,227.25,227.77,227.25,227.64,6188.2532
2013-09-20 12:05:00,227.58,227.7,227.46,227.6,11725.111279991315,227.58,227.7,227.46,227.6,11725.1113
2013-09-20 12:10:00,227.6,227.71,227.4,227.55,6296.819020736077,227.6,227.71,227.4,227.55,6296.819
2013-09-20 12:15:00,227.48,227.51,227.3,227.3,18130.496145912497,227.48,227.51,227.3,227.3,18130.4961
2013-09-20 12:20:00,227.31,227.51,227.31,227.51,6731.082401476496,227.31,227.51,227.31,227.51,6731.0824
2013-09-20 12:25:00,227.45,227.55,227.36,227.49,12050.80881554663,227.45,227.55,227.36,227.49,12050.8088
2013-09-20 12:30:00,227.38,227.58,227.31,227.43,5862.555639995658,227.38,227.58,227.31,227.43,5862.5556
2013-09-20 12:35:00,227.33,227.85,227.33,227.64,5753.989794810553,227.33,227.85,227.33,227.64,5753.9898
2013-09-20 12:40:00,227.71,227.82,227.57,227.82,3908.370426663772,227.71,227.82,227.57,227.82,3908.3704
2013-09-20 12:45:00,227.95,228.14,227.81,228.14,3256.975355553143,227.95,228.14,227.81,228.14,3256.9754
2013-09-20 12:50:00,227.98,228.08,227.91,227.95,2822.711974812724,227.98,228.08,227.91,227.95,2822.712
2013-09-20 12:55:00,227.96,228.31,227.96,228.31,4234.067962219086,227.96,228.31,227.96,228.31,4234.068
2013-09-20 13:00:00,228.36,228.36,228.06,228.28,1845.6193681467807,228.36,228.36,228.06,228.28,1845.6194
2013-09-20 13:05:00,228.14,228.36,228.05,228.05,1737.0535229616762,228.14,228.36,228.05,228.05,1737.0535
2013-09-20 13:10:00,228.05,228.3,227.88,228.3,2279.8827488872003,228.05,228.3,227.88,228.3,2279.8827
2013-09-20 13:15:00,228.01,228.32,228.01,228.32,1194.2242970361524,228.01,228.32,228.01,228.32,1194.2243
2013-09-20 13:20:00,228.23,228.25,227.98,227.98,1737.0535229616762,228.23,228.25,227.98,227.98,1737.0535
2013-09-20 13:25:00,227.91,228.29,227.76,227.93,5211.160568885029,227.91,228.29,227.76,227.93,5211.1606
2013-09-20 13:30:00,228.04,228.26,228.01,228.24,3474.1070459233524,228.04,228.26,228.01,228.24,3474.107
2013-09-20 13:35:00,228.09,228.17,227.88,227.9,3148.4095103680384,228.09,228.17,227.88,227.9,3148.4095
2013-09-20 13:40:00,228.06,228.06,227.86,227.94,3039.8436651829334,228.06,228.06,227.86,227.94,3039.8437
2013-09-20 13:45:00,228.02,228.13,227.93,227.95,3582.6728911084574,228.02,228.13,227.93,227.95,3582.6729
2013-09-20 13:50:00,227.99,228.11,227.75,227.75,7273.91162740202,227.99,228.11,227.75,227.75,7273.9116
2013-09-20 13:55:00,227.85,228.1,227.76,227.76,4776.89718814461,227.85,228.1,227.76,227.76,4776.8972
2013-09-20 14:00:00,227.87,228.04,227.73,228.03,3691.2387362935615,227.87,228.04,227.73,228.03,3691.2387
2013-09-20 14:05:00,228.22,228.22,227.87,227.9,4776.89718814461,228.22,228.22,227.87,227.9,4776.8972
2013-09-20 14:10:00,228.06,228.19,228.06,228.07,2822.711974812724,228.06,228.19,228.06,228.07,2822.712
2013-09-20 14:15:00,228.19,228.19,227.9,228.06,4016.936271848877,228.19,228.19,227.9,228.06,4016.9363
2013-09-20 14:20:00,228.01,228.1,227.95,228.07,9879.491911844534,228.01,228.1,227.95,228.07,9879.4919
2013-09-20 14:25:00,227.97,228.15,227.96,228.15,3691.2387362935615,227.97,228.15,227.96,228.15,3691.2387
2013-09-20 14:30:00,228.15,228.15,227.78,227.96,10205.189447399847,228.15,228.15,227.78,227.96,10205.1894
2013-09-20 14:35:00,227.79,227.9,227.71,227.77,3148.4095103680384,227.79,227.9,227.71,227.77,3148.4095
2013-09-20 14:40:00,227.81,227.83,227.62,227.63,8033.872543697753,227.81,227.83,227.62,227.63,8033.8725
2013-09-20 14:45:00,227.53,228.08,227.52,228.07,5102.5947236999245,227.53,228.08,227.52,228.07,5102.5947
2013-09-20 14:50:00,227.99,228.04,227.68,227.8,5971.121485180763,227.99,228.04,227.68,227.8,5971.1215
2013-09-20 14:55:00,227.77,228.17,227.77,227.94,9336.662685919013,227.77,228.17,227.77,227.94,9336.6627
2013-09-20 15:00:00,228.07,228.08,227.84,227.89,5753.989794810553,228.07,228.08,227.84,227.89,5753.9898
2013-09-20 15:05:00,227.94,228.0,227.76,227.88,4559.7654977744005,227.94,228.0,227.76,227.88,4559.7655
2013-09-20 15:10:00,227.84,227.87,227.36,227.47,7708.175008142439,227.84,227.87,227.36,227.47,7708.175
2013-09-20 15:15:00,227.47,227.82,227.47,227.55,8468.135924438173,227.47,227.82,227.47,227.55,8468.1359
2013-09-20 15:20:00,227.61,227.65,227.39,227.65,9662.360221474324,227.61,227.65,227.39,227.65,9662.3602
2013-09-20 15:25:00,227.66,227.72,227.44,227.55,8685.267614808381,227.66,227.72,227.44,227.55,8685.2676
2013-09-20 15:30:00,227.55,227.71,227.4,227.4,16936.271848876346,227.55,227.71,227.4,227.4,16936.2718
2013-09-20 15:35:00,227.39,227.96,227.3,227.83,12159.374660731732,227.39,227.96,227.3,227.83,12159.3747
2013-09-20 15:40:00,227.74,227.82,227.47,227.47,13896.42818369341,227.74,227.82,227.47,227.47,13896.4282
2013-09-20 15:45:00,227.55,227.66,227.42,227.59,40386.49440885898,227.55,227.66,227.42,227.59,40386.4944
2013-09-20 15:50:00,227.71,228.06,227.59,227.99,35175.333839973944,227.71,228.06,227.59,227.99,35175.3338
2013-09-20 15:55:00,227.96,229.12,227.91,228.76,113342.74237324938,227.96,229.12,227.91,228.76,113342.7424
2013-09-23 09:30:00,228.8,228.8,225.82,225.82,43426.33807404191,228.8,228.8,225.82,225.82,43426.3381
2013-09-23 09:35:00,225.82,227.41,225.72,226.98,16827.70600369124,225.82,227.41,225.72,226.98,16827.706
2013-09-23 09:40:00,227.08,227.09,225.79,226.18,10639.452828140267,227.08,227.09,225.79,226.18,10639.4528
2013-09-23 09:45:00,225.85,226.12,225.14,225.66,50808.81554662903,225.85,226.12,225.14,225.66,50808.8155
2013-09-23 09:50:00,225.69,226.07,224.85,225.17,11833.67712517642,225.69,226.07,224.85,225.17,11833.6771
2013-09-23 09:55:00,225.06,225.23,224.43,224.79,19433.28628813376,225.06,225.23,224.43,224.79,19433.2863
2013-09-23 10:00:00,224.79,224.94,224.44,224.94,10748.018673325372,224.79,224.94,224.44,224.94,10748.0187
2013-09-23 10:05:00,224.94,225.35,224.79,225.1,18999.022907393333,224.94,225.35,224.79,225.1,18999.0229
2013-09-23 10:10:00,225.07,225.18,224.01,224.47,20627.510585169905,225.07,225.18,224.01,224.47,20627.5106
2013-09-23 10:15:00,224.58,224.58,224.06,224.22,15199.218325914668,224.58,224.58,224.06,224.22,15199.2183
2013-09-23 10:20:00,224.25,224.38,223.74,223.78,19650.417978503963,224.25,224.38,223.74,223.78,19650.418
2013-09-23 10:25:00,223.96,224.21,223.38,223.88,18239.0619910976,223.96,224.21,223.38,223.88,18239.062
2013-09-23 10:30:00,223.59,223.81,223.23,223.4,21278.90565628053,223.59,223.81,223.23,223.4,21278.9057
2013-09-23 10:35:00,223.27,223.66,222.93,223.59,18130.496145912497,223.27,223.66,222.93,223.59,18130.4961
2013-09-23 10:40:00,223.46,223.65,222.92,222.94,11290.847899250895,223.46,223.65,222.92,222.94,11290.8479
2013-09-23 10:45:00,222.94,223.44,222.94,223.39,9879.491911844534,222.94,223.44,222.94,223.39,9879.4919
2013-09-23 10:50:00,223.5,223.8,223.27,223.8,10530.886982955162,223.5,223.8,223.27,223.8,10530.887
2013-09-23 10:55:00,223.5,223.8,223.37,223.56,14113.55987406362,223.5,223.8,223.37,223.56,14113.5599
2013-09-23 11:00:00,223.51,223.69,223.24,223.27,11942.242970361523,223.51,223.69,223.24,223.27,11942.243
2013-09-23 11:05:00,223.18,223.23,222.78,222.95,16393.44262295082,223.18,223.23,222.78,222.95,16393.4426
2013-09-23 11:10:00,222.97,223.43,222.91,223.43,12702.203886657258,222.97,223.43,222.91,223.43,12702.2039
2013-09-23 11:15:00,223.38,224.26,223.1,223.97,10205.189447399847,223.38,224.26,223.1,223.97,10205.1894
2013-09-23 11:20:00,224.01,224.01,223.39,223.63,7165.345782216915,224.01,224.01,223.39,223.63,7165.3458
2013-09-23 11:25:00,223.49,223.59,222.99,223.12,16393.44262295082,223.49,223.59,222.99,223.12,16393.4426
2013-09-23 11:30:00,223.36,223.97,223.21,223.97,7382.477472587125,223.36,223.97,223.21,223.97,7382.4775
2013-09-23 11:35:00,223.98,224.17,223.89,224.03,4451.199652589296,223.98,224.17,223.89,224.03,4451.1997
2013-09-23 11:40:00,223.99,224.03,223.74,223.91,3148.4095103680384,223.99,224.03,223.74,223.91,3148.4095
2013-09-23 11:45:00,223.85,223.94,222.73,222.92,12267.940505916838,223.85,223.94,222.73,222.92,12267.9405
2013-09-23 11:50:00,223.02,223.3,222.71,223.1,11616.54543480621,223.02,223.3,222.71,223.1,11616.5454
2013-09-23 11:55:00,222.98,223.13,222.7,222.76,3039.8436651829334,222.98,223.13,222.7,222.76,3039.8437
2013-09-23 12:00:00,222.91,223.4,222.86,223.3,6405.384865921182,222.91,223.4,222.86,223.3,6405.3849
2013-09-23 12:05:00,223.33,223.83,223.33,223.51,6188.253175550972,223.33,223.83,223.33,223.51,6188.2532
2013-09-23 12:10:00,223.78,224.04,223.36,223.63,9662.360221474324,223.78,224.04,223.36,223.63,9662.3602
2013-09-23 12:15:00,223.8,224.41,223.7,224.0,8685.267614808381,223.8,224.41,223.7,224.0,8685.2676
2013-09-23 12:20:00,224.05,224.2,223.73,224.2,12050.80881554663,224.05,224.2,223.73,224.2,12050.8088
2013-09-23 12:25:00,224.04,224.12,223.97,224.06,1411.355987406362,224.04,224.12,223.97,224.06,1411.356
2013-09-23 12:30:00,224.14,224.14,223.7,223.97,9336.662685919013,224.14,224.14,223.7,223.97,9336.6627
2013-09-23 12:35:00,223.94,223.98,223.67,223.67,2062.7510585169907,223.94,223.98,223.67,223.67,2062.7511
2013-09-23 12:40:00,223.81,224.37,223.81,224.15,7491.043317772229,223.81,224.37,223.81,224.15,7491.0433
2013-09-23 12:45:00,224.04,224.15,223.88,223.88,5428.292259255239,224.04,224.15,223.88,223.88,5428.2923
2013-09-23 12:50:00,223.91,224.54,223.86,224.54,5428.292259255239,223.91,224.54,223.86,224.54,5428.2923
2013-09-23 12:55:00,224.42,224.71,223.94,224.22,8142.438388882858,224.42,224.71,223.94,224.22,8142.4384
2013-09-23 13:00:00,224.0,224.32,223.85,224.19,20301.8130496146,224.0,224.32,223.85,224.19,20301.813
2013-09-23 13:05:00,224.33,224.49,224.08,224.25,5862.555639995658,224.33,224.49,224.08,224.25,5862.5556
2013-09-23 13:10:00,224.4,224.44,224.02,224.06,4559.7654977744005,224.4,224.44,224.02,224.06,4559.7655
2013-09-23 13:15:00,224.0,224.15,223.5,223.6,27250.02714146129,224.0,224.15,223.5,223.6,27250.0271
2013-09-23 13:20:00,223.6,223.8,223.51,223.8,6622.516556291391,223.6,223.8,223.51,223.8,6622.5166
2013-09-23 13:25:00,223.67,223.83,223.62,223.75,4451.199652589296,223.67,223.83,223.62,223.75,4451.1997
2013-09-23 13:30:00,223.83,224.06,223.76,223.76,13462.164802952992,223.83,224.06,223.76,223.76,13462.1648
2013-09-23 13:35:00,223.81,223.94,223.69,223.81,3365.541200738248,223.81,223.94,223.69,223.81,3365.5412
2013-09-23 13:40:00,223.71,223.84,223.55,223.6,2931.277819997829,223.71,223.84,223.55,223.6,2931.2778
2013-09-23 13:45:00,223.72,224.09,223.61,224.06,11833.67712517642,223.72,224.09,223.61,224.06,11833.6771
2013-09-23 13:50:00,224.06,224.08,223.83,223.83,10856.584518510475,224.06,224.08,223.83,223.83,10856.5845
2013-09-23 13:55:00,223.74,223.98,223.64,223.88,2714.14612962762,223.74,223.98,223.64,223.88,2714.1461
2013-09-23 14:00:00,224.02,224.08,223.9,223.97,6622.516556291391,224.02,224.08,223.9,223.97,6622.5166
2013-09-23 14:05:00,223.9,224.04,223.7,223.72,3691.2387362935615,223.9,224.04,223.7,223.72,3691.2387
2013-09-23 14:10:00,223.79,224.06,223.74,223.74,4451.199652589296,223.79,224.06,223.74,223.74,4451.1997
2013-09-23 14:15:00,223.65,223.67,223.64,223.67,542.8292259255238,223.65,223.67,223.64,223.67,542.8292
2013-09-23 14:20:00,223.54,223.54,222.6,222.6,10313.755292584952,223.54,223.54,222.6,222.6,10313.7553
2013-09-23 14:25:00,222.46,223.07,222.46,222.93,13027.901422212572,222.46,223.07,222.46,222.93,13027.9014
2013-09-23 14:30:00,222.85,223.29,222.79,223.29,7273.91162740202,222.85,223.29,222.79,223.29,7273.9116
2013-09-23 14:35:00,223.2,223.36,222.93,223.24,7056.77993703181,223.2,223.36,222.93,223.24,7056.7799
2013-09-23 14:40:00,223.04,223.22,222.97,222.99,3256.975355553143,223.04,223.22,222.97,222.99,3256.9754
2013-09-23 14:45:00,222.94,223.14,222.9,223.01,2388.448594072305,222.94,223.14,222.9,223.01,2388.4486
2013-09-23 14:50:00,222.89,223.61,222.89,223.61,4234.067962219086,222.89,223.61,222.89,223.61,4234.068
2013-09-23 14:55:00,223.5,223.97,223.5,223.8,4994.02887851482,223.5,223.97,223.5,223.8,4994.0289
2013-09-23 15:00:00,223.77,223.93,223.45,223.65,8576.701769623276,223.77,223.93,223.45,223.65,8576.7018
2013-09-23 15:05:00,223.61,223.97,223.56,223.78,5428.292259255239,223.61,223.97,223.56,223.78,5428.2923
2013-09-23 15:10:00,223.83,223.89,223.37,223.48,14982.086635544458,223.83,223.89,223.37,223.48,14982.0866
2013-09-23 15:15:00,223.51,223.84,223.45,223.64,10205.189447399847,223.51,223.84,223.45,223.64,10205.1894
2013-09-23 15:20:00,223.61,223.66,223.41,223.46,7816.740853327544,223.61,223.66,223.41,223.46,7816.7409
2013-09-23 15:25:00,223.46,223.61,223.14,223.48,17153.403539246552,223.46,223.61,223.14,223.48,17153.4035
2013-09-23 15:30:00,223.51,224.15,223.5,223.97,38432.30919552709,223.51,224.15,223.5,223.97,38432.3092
2013-09-23 15:35:00,223.85,224.44,223.85,224.32,22147.43241776137,223.85,224.44,223.85,224.32,22147.4324
2013-09-23 15:40:00,224.41,224.72,224.27,224.56,14004.994028878516,224.41,224.72,224.27,224.56,14004.994
2013-09-23 15:45:00,224.49,224.67,224.08,224.08,24427.31516664857,224.49,224.67,224.08,224.08,24427.3152
2013-09-23 15:50:00,224.09,224.5,223.79,224.37,45380.52328737379,224.09,224.5,223.79,224.37,45380.5233
2013-09-23 15:55:00,224.46,224.48,223.37,223.51,67310.82401476496,224.46,224.48,223.37,223.51,67310.824
2013-09-24 09:30:00,223.33,224.72,223.33,224.28,19541.85213331886,223.33,224.72,223.33,224.28,19541.8521
2013-09-24 09:35:00,224.44,224.44,223.42,224.01,8468.135924438173,224.44,224.44,223.42,224.01,8468.1359
2013-09-24 09:40:00,224.06,224.07,223.37,223.41,27141.4612962762,224.06,224.07,223.37,223.41,27141.4613
2013-09-24 09:45:00,223.65,224.15,223.43,223.64,22255.99826294648,223.65,224.15,223.43,223.64,22255.9983
2013-09-24 09:50:00,223.62,223.82,223.41,223.44,18021.930300727392,223.62,223.82,223.41,223.44,18021.9303
2013-09-24 09:55:00,223.6,223.67,222.9,223.2,9119.5309955488,223.6,223.67,222.9,223.2,9119.531
2013-09-24 10:00:00,223.05,223.31,222.31,222.46,8359.570079253068,223.05,223.31,222.31,222.46,8359.5701
2013-09-24 10:05:00,222.52,222.77,222.16,222.77,6188.253175550972,222.52,222.77,222.16,222.77,6188.2532
2013-09-24 10:10:00,222.67,222.94,222.51,222.76,13787.862338508306,222.67,222.94,222.51,222.76,13787.8623
2013-09-24 10:15:00,222.78,222.78,221.88,221.88,13896.42818369341,222.78,222.78,221.88,221.88,13896.4282
2013-09-24 10:20:00,221.89,222.25,221.88,222.07,17370.535229616762,221.89,222.25,221.88,222.07,17370.5352
2013-09-24 10:25:00,222.12,222.59,221.99,222.46,15416.350016284878,222.12,222.59,221.99,222.46,15416.35
2013-09-24 10:30:00,222.58,222.79,222.32,222.79,15090.652480729565,222.58,222.79,222.32,222.79,15090.6525
2013-09-24 10:35:00,222.97,223.45,222.71,222.78,31049.831722939965,222.97,223.45,222.71,222.78,31049.8317
2013-09-24 10:40:00,222.83,223.43,222.76,223.28,10313.755292584952,222.83,223.43,222.76,223.28,10313.7553
2013-09-24 10:45:00,223.28,223.66,223.19,223.5,14330.69156443383,223.28,223.66,223.19,223.5,14330.6916
2013-09-24 10:50:00,223.52,223.82,223.47,223.78,23124.52502442732,223.52,223.82,223.47,223.78,23124.525
2013-09-24 10:55:00,223.82,223.82,223.5,223.59,4994.02887851482,223.82,223.82,223.5,223.59,4994.0289
2013-09-24 11:00:00,223.6,223.73,223.49,223.69,6731.082401476496,223.6,223.73,223.49,223.69,6731.0824
2013-09-24 11:05:00,223.6,223.72,223.32,223.72,9336.662685919013,223.6,223.72,223.32,223.72,9336.6627
2013-09-24 11:10:00,223.63,223.76,223.53,223.58,14873.520790359353,223.63,223.76,223.53,223.58,14873.5208
2013-09-24 11:15:00,223.58,223.79,223.58,223.75,13787.862338508306,223.58,223.79,223.58,223.75,13787.8623
2013-09-24 11:20:00,223.73,223.75,223.25,223.28,5536.858104440344,223.73,223.75,223.25,223.28,5536.8581
2013-09-24 11:25:00,223.41,223.66,223.4,223.41,5536.858104440344,223.41,223.66,223.4,223.41,5536.8581
2013-09-24 11:30:00,223.46,223.82,223.22,223.79,13136.467267397677,223.46,223.82,223.22,223.79,13136.4673
2013-09-24 11:35:00,223.67,223.78,223.21,223.21,5753.989794810553,223.67,223.78,223.21,223.21,5753.9898
2013-09-24 11:40:00,223.28,223.6,223.28,223.6,3039.8436651829334,223.28,223.6,223.28,223.6,3039.8437
2013-09-24 11:45:00,223.43,223.76,223.41,223.48,4559.7654977744005,223.43,223.76,223.41,223.48,4559.7655
2013-09-24 11:50:00,223.33,223.58,223.27,223.57,4016.936271848877,223.33,223.58,223.27,223.57,4016.9363
2013-09-24 11:55:00,223.6,223.74,223.39,223.51,2279.8827488872003,223.6,223.74,223.39,223.51,2279.8827
2013-09-24 12:00:00,223.71,223.78,223.51,223.78,4451.199652589296,223.71,223.78,223.51,223.78,4451.1997
2013-09-24 12:05:00,223.77,224.05,223.66,223.83,5211.160568885029,223.77,224.05,223.66,223.83,5211.1606
2013-09-24 12:10:00,223.86,223.9,223.65,223.86,6296.819020736077,223.86,223.9,223.65,223.86,6296.819
2013-09-24 12:15:00,223.62,223.81,223.61,223.68,1628.4876777765714,223.62,223.81,223.61,223.68,1628.4877
2013-09-24 12:20:00,223.71,223.77,223.55,223.6,5428.292259255239,223.71,223.77,223.55,223.6,5428.2923
2013-09-24 12:25:00,223.59,223.85,223.59,223.84,2931.277819997829,223.59,223.85,223.59,223.84,2931.2778
2013-09-24 12:30:00,223.87,223.93,223.79,223.86,15090.652480729565,223.87,223.93,223.79,223.86,15090.6525
2013-09-24 12:35:00,223.86,224.03,223.74,223.91,8685.267614808381,223.86,224.03,223.74,223.91,8685.2676
2013-09-24 12:40:00,223.97,224.13,223.97,224.12,6731.082401476496,223.97,224.13,223.97,224.12,6731.0824
2013-09-24 12:45:00,224.12,224.12,223.76,223.92,6296.819020736077,224.12,224.12,223.76,223.92,6296.819
2013-09-24 12:50:00,223.88,223.94,223.66,223.9,1845.6193681467807,223.88,223.94,223.66,223.9,1845.6194
2013-09-24 12:55:00,223.87,224.0,223.82,223.99,7816.740853327544,223.87,224.0,223.82,223.99,7816.7409
2013-09-24 13:00:00,223.97,224.09,223.83,223.88,5862.555639995658,223.97,224.09,223.83,223.88,5862.5556
2013-09-24 13:05:00,223.93,223.93,223.55,223.85,3256.975355553143,223.93,223.93,223.55,223.85,3256.9754
2013-09-24 13:10:00,223.9,223.9,223.54,223.62,3908.370426663772,223.9,223.9,223.54,223.62,3908.3704
2013-09-24 13:15:00,223.66,223.74,223.54,223.61,3691.2387362935615,223.66,223.74,223.54,223.61,3691.2387
2013-09-24 13:20:00,223.66,223.73,223.18,223.25,6839.648246661601,223.66,223.73,223.18,223.25,6839.6482
2013-09-24 13:25:00,223.25,223.72,223.21,223.63,3799.804581478667,223.25,223.72,223.21,223.63,3799.8046
2013-09-24 13:30:00,223.71,223.75,223.55,223.72,11616.54543480621,223.71,223.75,223.55,223.72,11616.5454
2013-09-24 13:35:00,223.77,224.09,223.61,223.97,4342.633807404191,223.77,224.09,223.61,223.97,4342.6338
2013-09-24 13:40:00,223.99,224.09,223.77,223.78,4234.067962219086,223.99,224.09,223.77,223.78,4234.068
2013-09-24 13:45:00,223.89,224.08,223.75,223.77,7491.043317772229,223.89,224.08,223.75,223.77,7491.0433
2013-09-24 13:50:00,223.87,224.31,223.75,224.29,12702.203886657258,223.87,224.31,223.75,224.29,12702.2039
2013-09-24 13:55:00,224.24,224.29,224.12,224.29,3039.8436651829334,224.24,224.29,224.12,224.29,3039.8437
2013-09-24 14:00:00,224.21,224.29,224.05,224.1,2822.711974812724,224.21,224.29,224.05,224.1,2822.712
2013-09-24 14:05:00,224.2,224.47,224.13,224.41,4125.502117033981,224.2,224.47,224.13,224.41,4125.5021
2013-09-24 14:10:00,224.5,224.5,224.06,224.4,2931.277819997829,224.5,224.5,224.06,224.4,2931.2778
2013-09-24 14:15:00,224.17,224.52,224.12,224.52,4016.936271848877,224.17,224.52,224.12,224.52,4016.9363
2013-09-24 14:20:00,224.41,224.59,224.2,224.33,3691.2387362935615,224.41,224.59,224.2,224.33,3691.2387
2013-09-24 14:25:00,224.22,224.3,223.9,224.2,4885.463033329715,224.22,224.3,223.9,224.2,4885.463
2013-09-24 14:30:00,224.09,224.36,224.09,224.36,759.9609162957333,224.09,224.36,224.09,224.36,759.9609
2013-09-24 14:35:00,224.36,224.36,224.02,224.18,4342.633807404191,224.36,224.36,224.02,224.18,4342.6338
2013-09-24 14:40:00,224.17,224.39,224.16,224.39,4451.199652589296,224.17,224.39,224.16,224.39,4451.1997
2013-09-24 14:45:00,224.3,224.49,224.09,224.09,5319.726414070134,224.3,224.49,224.09,224.09,5319.7264
2013-09-24 14:50:00,224.12,224.24,223.91,224.13,6731.082401476496,224.12,224.24,223.91,224.13,6731.0824
2013-09-24 14:55:00,224.26,224.37,224.05,224.11,7273.91162740202,224.26,224.37,224.05,224.11,7273.9116
2013-09-24 15:00:00,224.04,224.21,223.87,223.93,5645.423949625448,224.04,224.21,223.87,223.93,5645.4239
2013-09-24 15:05:00,224.16,224.28,223.91,224.2,30724.13418738465,224.16,224.28,223.91,224.2,30724.1342
2013-09-24 15:10:00,224.26,224.31,224.08,224.23,13462.164802952992,224.26,224.31,224.08,224.23,13462.1648
2013-09-24 15:15:00,224.25,224.3,224.11,224.15,15090.652480729565,224.25,224.3,224.11,224.15,15090.6525
2013-09-24 15:20:00,224.15,224.34,224.13,224.2,35392.465530344154,224.15,224.34,224.13,224.2,35392.4655
2013-09-24 15:25:00,224.25,224.25,223.79,223.97,12702.203886657258,224.25,224.25,223.79,223.97,12702.2039
2013-09-24 15:30:00,224.04,224.14,223.66,223.91,8359.570079253068,224.04,224.14,223.66,223.91,8359.5701
2013-09-24 15:35:00,223.97,224.07,223.68,223.87,13245.033112582782,223.97,224.07,223.68,223.87,13245.0331
2013-09-24 15:40:00,223.95,224.33,223.79,224.19,13787.862338508306,223.95,224.33,223.79,224.19,13787.8623
2013-09-24 15:45:00,224.14,224.18,223.85,223.98,18456.19368146781,224.14,224.18,223.85,223.98,18456.1937
2013-09-24 15:50:00,223.88,224.14,223.78,224.03,24535.88101183368,223.88,224.14,223.78,224.03,24535.881
2013-09-24 15:55:00,224.03,224.44,223.84,224.21,37780.91412441646,224.03,224.44,223.84,224.21,37780.9141
2013-09-25 09:30:00,224.84,224.84,223.69,223.78,17804.798610357182,224.84,224.84,223.69,223.78,17804.7986
2013-09-25 09:35:00,223.78,223.78,222.69,222.99,8251.004234067963,223.78,223.78,222.69,222.99,8251.0042
2013-09-25 09:40:00,223.19,224.48,223.19,224.48,8142.438388882858,223.19,224.48,223.19,224.48,8142.4384
2013-09-25 09:45:00,224.4,224.4,223.24,223.45,12593.638041472152,224.4,224.4,223.24,223.45,12593.638
2013-09-25 09:50:00,223.51,223.7,222.95,223.3,13136.467267397677,223.51,223.7,222.95,223.3,13136.4673
2013-09-25 09:55:00,223.47,223.47,222.23,222.67,14439.257409618936,223.47,223.47,222.23,222.67,14439.2574
2013-09-25 10:00:00,223.21,224.23,222.9,223.63,27141.4612962762,223.21,224.23,222.9,223.63,27141.4613
2013-09-25 10:05:00,223.81,223.89,222.83,222.83,61991.097600694826,223.81,223.89,222.83,222.83,61991.0976
2013-09-25 10:10:00,222.7,222.92,222.29,222.91,19107.58875257844,222.7,222.92,222.29,222.91,19107.5888
2013-09-25 10:15:00,223.02,223.29,222.55,222.57,17479.101074801867,223.02,223.29,222.55,222.57,17479.1011
2013-09-25 10:20:00,222.43,223.29,222.43,222.92,4234.067962219086,222.43,223.29,222.43,222.92,4234.068
2013-09-25 10:25:00,222.84,223.04,222.66,222.68,2714.14612962762,222.84,223.04,222.66,222.68,2714.1461
2013-09-25 10:30:00,222.75,223.28,222.57,222.99,7491.043317772229,222.75,223.28,222.57,222.99,7491.0433
2013-09-25 10:35:00,223.29,223.29,222.6,222.6,9228.096840733906,223.29,223.29,222.6,222.6,9228.0968
2013-09-25 10:40:00,222.91,223.39,222.75,223.38,9662.360221474324,222.91,223.39,222.75,223.38,9662.3602
2013-09-25 10:45:00,223.39,223.75,223.18,223.58,10313.755292584952,223.39,223.75,223.18,223.58,10313.7553
2013-09-25 10:50:00,223.72,223.81,223.53,223.71,3474.1070459233524,223.72,223.81,223.53,223.71,3474.107
2013-09-25 10:55:00,223.71,223.82,223.48,223.55,17044.837694061447,223.71,223.82,223.48,223.55,17044.8377
2013-09-25 11:00:00,223.55,223.85,223.38,223.55,8142.438388882858,223.55,223.85,223.38,223.55,8142.4384
2013-09-25 11:05:00,223.47,223.74,223.08,223.74,6296.819020736077,223.47,223.74,223.08,223.74,6296.819
2013-09-25 11:10:00,223.62,224.09,223.47,223.97,4776.89718814461,223.62,224.09,223.47,223.97,4776.8972
2013-09-25 11:15:00,224.02,224.53,224.02,224.44,6513.950711106286,224.02,224.53,224.02,224.44,6513.9507
2013-09-25 11:20:00,224.46,224.72,223.97,224.29,7382.477472587125,224.46,224.72,223.97,224.29,7382.4775
2013-09-25 11:25:00,224.28,224.81,224.09,224.69,5211.160568885029,224.28,224.81,224.09,224.69,5211.1606
2013-09-25 11:30:00,224.7,225.08,224.34,224.47,10205.189447399847,224.7,225.08,224.34,224.47,10205.1894
2013-09-25 11:35:00,224.33,224.5,224.2,224.5,5971.121485180763,224.33,224.5,224.2,224.5,5971.1215
2013-09-25 11:40:00,224.64,224.67,224.27,224.29,3365.541200738248,224.64,224.67,224.27,224.29,3365.5412
2013-09-25 11:45:00,224.3,224.64,224.3,224.42,2388.448594072305,224.3,224.64,224.3,224.42,2388.4486
2013-09-25 11:50:00,224.42,224.75,224.38,224.75,3148.4095103680384,224.42,224.75,224.38,224.75,3148.4095
2013-09-25 11:55:00,224.78,224.79,224.53,224.69,3256.975355553143,224.78,224.79,224.53,224.69,3256.9754
2013-09-25 12:00:00,224.62,224.62,224.4,224.4,29095.64650960808,224.62,224.62,224.4,224.4,29095.6465
2013-09-25 12:05:00,224.31,224.49,224.27,224.27,5102.5947236999245,224.31,224.49,224.27,224.27,5102.5947
2013-09-25 12:10:00,224.26,224.4,224.2,224.24,3908.370426663772,224.26,224.4,224.2,224.24,3908.3704
2013-09-25 12:15:00,224.18,224.48,224.17,224.32,3474.1070459233524,224.18,224.48,224.17,224.32,3474.107
2013-09-25 12:20:00,224.19,224.19,223.48,223.48,8793.833459993486,224.19,224.19,223.48,223.48,8793.8335
2013-09-25 12:25:00,223.47,223.6,223.07,223.6,13353.598957767888,223.47,223.6,223.07,223.6,13353.599
2013-09-25 12:30:00,223.62,224.11,223.62,224.11,1519.921832591467,223.62,224.11,223.62,224.11,1519.9218
2013-09-25 12:35:00,224.04,224.44,223.97,224.4,3691.2387362935615,224.04,224.44,223.97,224.4,3691.2387
2013-09-25 12:40:00,224.47,224.47,223.79,224.07,6731.082401476496,224.47,224.47,223.79,224.07,6731.0824
2013-09-25 12:45:00,223.92,224.5,223.83,224.5,3474.1070459233524,223.92,224.5,223.83,224.5,3474.107
2013-09-25 12:50:00,224.5,224.56,223.91,223.96,6839.648246661601,224.5,224.56,223.91,223.96,6839.6482
2013-09-25 12:55:00,224.07,224.75,223.92,224.75,8251.004234067963,224.07,224.75,223.92,224.75,8251.0042
2013-09-25 13:00:00,224.75,224.89,224.67,224.79,8359.570079253068,224.75,224.89,224.67,224.79,8359.5701
2013-09-25 13:05:00,224.79,224.87,224.52,224.57,6296.819020736077,224.79,224.87,224.52,224.57,6296.819
2013-09-25 13:10:00,224.58,224.75,224.43,224.75,11290.847899250895,224.58,224.75,224.43,224.75,11290.8479
2013-09-25 13:15:00,224.75,224.75,224.44,224.6,2931.277819997829,224.75,224.75,224.44,224.6,2931.2778
2013-09-25 13:20:00,224.67,224.69,224.49,224.52,5428.292259255239,224.67,224.69,224.49,224.52,5428.2923
2013-09-25 13:25:00,224.52,224.56,224.09,224.12,8902.399305178591,224.52,224.56,224.09,224.12,8902.3993
2013-09-25 13:30:00,224.06,224.06,223.26,223.26,6731.082401476496,224.06,224.06,223.26,223.26,6731.0824
2013-09-25 13:35:00,223.32,223.7,223.15,223.51,7056.77993703181,223.32,223.7,223.15,223.51,7056.7799
2013-09-25 13:40:00,223.45,223.62,223.23,223.27,5536.858104440344,223.45,223.62,223.23,223.27,5536.8581
2013-09-25 13:45:00,223.32,223.54,223.22,223.3,5211.160568885029,223.32,223.54,223.22,223.3,5211.1606
2013-09-25 13:50:00,223.27,223.33,223.0,223.23,7925.306698512648,223.27,223.33,223.0,223.23,7925.3067
2013-09-25 13:55:00,223.22,223.86,223.22,223.86,7925.306698512648,223.22,223.86,223.22,223.86,7925.3067
2013-09-25 14:00:00,223.99,224.06,223.81,223.81,2714.14612962762,223.99,224.06,223.81,223.81,2714.1461
2013-09-25 14:05:00,223.85,224.01,223.51,223.62,5102.5947236999245,223.85,224.01,223.51,223.62,5102.5947
2013-09-25 14:10:00,223.52,224.0,223.51,223.74,3691.2387362935615,223.52,224.0,223.51,223.74,3691.2387
2013-09-25 14:15:00,223.89,224.41,223.71,223.86,7708.175008142439,223.89,224.41,223.71,223.86,7708.175
2013-09-25 14:20:00,223.91,224.07,223.81,223.98,3474.1070459233524,223.91,224.07,223.81,223.98,3474.107
2013-09-25 14:25:00,223.82,224.02,223.72,223.72,3474.1070459233524,223.82,224.02,223.72,223.72,3474.107
2013-09-25 14:30:00,223.72,223.85,223.62,223.62,3474.1070459233524,223.72,223.85,223.62,223.62,3474.107
2013-09-25 14:35:00,223.74,223.74,223.55,223.64,3582.6728911084574,223.74,223.74,223.55,223.64,3582.6729
2013-09-25 14:40:00,223.79,223.87,223.56,223.64,6079.687330365867,223.79,223.87,223.56,223.64,6079.6873
2013-09-25 14:45:00,223.7,223.77,223.58,223.58,868.5267614808381,223.7,223.77,223.58,223.58,868.5268
2013-09-25 14:50:00,223.74,223.74,223.51,223.54,1628.4876777765714,223.74,223.74,223.51,223.54,1628.4877
2013-09-25 14:55:00,223.52,223.52,223.02,223.02,6622.516556291391,223.52,223.52,223.02,223.02,6622.5166
2013-09-25 15:00:00,223.14,223.48,223.1,223.17,5971.121485180763,223.14,223.48,223.1,223.17,5971.1215
2013-09-25 15:05:00,223.23,223.85,223.18,223.74,8468.135924438173,223.23,223.85,223.18,223.74,8468.1359
2013-09-25 15:10:00,223.82,224.06,223.75,223.8,7925.306698512648,223.82,224.06,223.75,223.8,7925.3067
2013-09-25 15:15:00,223.78,223.94,223.74,223.87,10422.321137770055,223.78,223.94,223.74,223.87,10422.3211
2013-09-25 15:20:00,223.96,223.96,223.46,223.63,7165.345782216915,223.96,223.96,223.46,223.63,7165.3458
2013-09-25 15:25:00,223.52,223.58,223.32,223.55,15416.350016284878,223.52,223.58,223.32,223.55,15416.35
2013-09-25 15:30:00,223.54,223.92,223.49,223.83,19216.154597763543,223.54,223.92,223.49,223.83,19216.1546
2013-09-25 15:35:00,223.86,223.87,223.41,223.64,18890.45706220823,223.86,223.87,223.41,223.64,18890.4571
2013-09-25 15:40:00,223.57,223.77,223.4,223.61,11073.716208880687,223.57,223.77,223.4,223.61,11073.7162
2013-09-25 15:45:00,223.5,223.53,223.0,223.15,13027.901422212572,223.5,223.53,223.0,223.15,13027.9014
2013-09-25 15:50:00,223.05,223.22,222.96,223.12,20844.642275540114,223.05,223.22,222.96,223.12,20844.6423
2013-09-25 15:55:00,223.05,223.07,222.44,222.44,57322.76625773532,223.05,223.07,222.44,222.44,57322.7663
2013-09-26 09:30:00,222.85,223.35,222.43,223.2,14330.69156443383,222.85,223.35,222.43,223.2,14330.6916
2013-09-26 09:35:00,223.18,224.32,223.09,224.05,19650.417978503963,223.18,224.32,223.09,224.05,19650.418
2013-09-26 09:40:00,223.92,224.27,223.85,224.24,16936.271848876346,223.92,224.27,223.85,224.24,16936.2718
2013-09-26 09:45:00,224.18,225.08,224.02,224.98,27575.724677016613,224.18,225.08,224.02,224.98,27575.7247
2013-09-26 09:50:00,224.86,226.2,224.71,225.83,17804.798610357182,224.86,226.2,224.71,225.83,17804.7986
2013-09-26 09:55:00,225.61,226.08,225.53,226.08,17696.232765172077,225.61,226.08,225.53,226.08,17696.2328
2013-09-26 10:00:00,226.08,226.19,225.58,225.7,15850.613397025296,226.08,226.19,225.58,225.7,15850.6134
2013-09-26 10:05:00,225.66,226.15,225.23,225.35,14330.69156443383,225.66,226.15,225.23,225.35,14330.6916
2013-09-26 10:10:00,225.42,225.84,225.32,225.59,15307.784171099773,225.42,225.84,225.32,225.59,15307.7842
2013-09-26 10:15:00,225.67,226.03,225.61,225.69,17153.403539246552,225.67,226.03,225.61,225.69,17153.4035
2013-09-26 10:20:00,225.67,226.0,225.6,225.83,8033.872543697753,225.67,226.0,225.6,225.83,8033.8725
2013-09-26 10:25:00,226.0,226.17,225.52,225.63,12919.335577027468,226.0,226.17,225.52,225.63,12919.3356
2013-09-26 10:30:00,225.88,226.13,225.84,226.04,6513.950711106286,225.88,226.13,225.84,226.04,6513.9507
2013-09-26 10:35:00,226.13,226.13,225.72,226.02,11399.413744436,226.13,226.13,225.72,226.02,11399.4137
2013-09-26 10:40:00,225.86,226.13,225.55,225.71,9119.5309955488,225.86,226.13,225.55,225.71,9119.531
2013-09-26 10:45:00,225.61,225.65,224.79,225.24,8142.438388882858,225.61,225.65,224.79,225.24,8142.4384
2013-09-26 10:50:00,225.27,225.8,224.81,225.53,17153.403539246552,225.27,225.8,224.81,225.53,17153.4035
2013-09-26 10:55:00,225.32,225.68,225.23,225.23,8359.570079253068,225.32,225.68,225.23,225.23,8359.5701
2013-09-26 11:00:00,225.23,225.32,224.79,224.97,8251.004234067963,225.23,225.32,224.79,224.97,8251.0042
2013-09-26 11:05:00,224.58,224.88,224.53,224.68,4342.633807404191,224.58,224.88,224.53,224.68,4342.6338
2013-09-26 11:10:00,224.72,224.74,224.32,224.61,8468.135924438173,224.72,224.74,224.32,224.61,8468.1359
2013-09-26 11:15:00,224.9,224.95,224.11,224.21,4559.7654977744005,224.9,224.95,224.11,224.21,4559.7655
2013-09-26 11:20:00,224.12,224.59,224.12,224.52,3691.2387362935615,224.12,224.59,224.12,224.52,3691.2387
2013-09-26 11:25:00,224.66,224.69,224.31,224.63,2714.14612962762,224.66,224.69,224.31,224.63,2714.1461
2013-09-26 11:30:00,224.5,224.6,224.4,224.44,2062.7510585169907,224.5,224.6,224.4,224.44,2062.7511
2013-09-26 11:35:00,224.75,224.75,224.44,224.6,8033.872543697753,224.75,224.75,224.44,224.6,8033.8725
2013-09-26 11:40:00,224.69,225.15,224.61,225.07,9662.360221474324,224.69,225.15,224.61,225.07,9662.3602
2013-09-26 11:45:00,225.01,225.39,225.01,225.03,7925.306698512648,225.01,225.39,225.01,225.03,7925.3067
2013-09-26 11:50:00,225.02,225.12,224.84,225.08,7382.477472587125,225.02,225.12,224.84,225.08,7382.4775
2013-09-26 11:55:00,225.2,225.53,225.09,225.31,5319.726414070134,225.2,225.53,225.09,225.31,5319.7264
2013-09-26 12:00:00,225.4,225.5,224.98,224.98,1628.4876777765714,225.4,225.5,224.98,224.98,1628.4877
2013-09-26 12:05:00,225.1,225.29,224.96,225.04,2931.277819997829,225.1,225.29,224.96,225.04,2931.2778
2013-09-26 12:10:00,225.26,225.62,225.16,225.18,6188.253175550972,225.26,225.62,225.16,225.18,6188.2532
2013-09-26 12:15:00,225.4,225.45,225.13,225.16,5428.292259255239,225.4,225.45,225.13,225.16,5428.2923
2013-09-26 12:20:00,225.35,225.72,225.02,225.54,8033.872543697753,225.35,225.72,225.02,225.54,8033.8725
2013-09-26 12:25:00,225.59,225.72,225.43,225.67,3365.541200738248,225.59,225.72,225.43,225.67,3365.5412
2013-09-26 12:30:00,225.72,225.82,225.43,225.66,4885.463033329715,225.72,225.82,225.43,225.66,4885.463
2013-09-26 12:35:00,225.6,225.86,225.54,225.66,4559.7654977744005,225.6,225.86,225.54,225.66,4559.7655
2013-09-26 12:40:00,225.57,225.82,225.57,225.72,3474.1070459233524,225.57,225.82,225.57,225.72,3474.107
2013-09-26 12:45:00,225.77,225.89,225.67,225.82,3908.370426663772,225.77,225.89,225.67,225.82,3908.3704
2013-09-26 12:50:00,225.84,225.91,225.61,225.73,7273.91162740202,225.84,225.91,225.61,225.73,7273.9116
2013-09-26 12:55:00,225.72,226.04,225.72,225.79,2171.316903702096,225.72,226.04,225.72,225.79,2171.3169
2013-09-26 13:00:00,225.84,226.1,225.84,225.97,3908.370426663772,225.84,226.1,225.84,225.97,3908.3704
2013-09-26 13:05:00,225.97,226.45,225.97,226.19,8033.872543697753,225.97,226.45,225.97,226.19,8033.8725
2013-09-26 13:10:00,226.18,226.48,226.18,226.48,6405.384865921182,226.18,226.48,226.18,226.48,6405.3849
2013-09-26 13:15:00,226.45,226.45,226.14,226.15,6188.253175550972,226.45,226.45,226.14,226.15,6188.2532
2013-09-26 13:20:00,226.21,226.25,225.97,226.16,6622.516556291391,226.21,226.25,225.97,226.16,6622.5166
2013-09-26 13:25:00,226.16,226.18,225.97,226.03,7491.043317772229,226.16,226.18,225.97,226.03,7491.0433
2013-09-26 13:30:00,226.06,226.06,225.59,225.62,7925.306698512648,226.06,226.06,225.59,225.62,7925.3067
2013-09-26 13:35:00,225.58,225.64,225.06,225.06,7382.477472587125,225.58,225.64,225.06,225.06,7382.4775
2013-09-26 13:40:00,225.06,225.41,225.02,225.36,9228.096840733906,225.06,225.41,225.02,225.36,9228.0968
2013-09-26 13:45:00,225.12,225.31,224.85,225.12,10748.018673325372,225.12,225.31,224.85,225.12,10748.0187
2013-09-26 13:50:00,225.16,225.19,225.02,225.1,10313.755292584952,225.16,225.19,225.02,225.1,10313.7553
2013-09-26 13:55:00,225.15,225.21,225.02,225.02,8902.399305178591,225.15,225.21,225.02,225.02,8902.3993
2013-09-26 14:00:00,224.95,225.11,224.52,224.75,14547.82325480404,224.95,225.11,224.52,224.75,14547.8233
2013-09-26 14:05:00,224.76,224.87,224.62,224.84,6839.648246661601,224.76,224.87,224.62,224.84,6839.6482
2013-09-26 14:10:00,224.84,224.95,224.54,224.76,9988.05775702964,224.84,224.95,224.54,224.76,9988.0578
2013-09-26 14:15:00,224.87,224.91,224.69,224.8,9662.360221474324,224.87,224.91,224.69,224.8,9662.3602
2013-09-26 14:20:00,224.84,225.07,224.52,224.95,11399.413744436,224.84,225.07,224.52,224.95,11399.4137
2013-09-26 14:25:00,224.96,225.08,224.82,224.99,7056.77993703181,224.96,225.08,224.82,224.99,7056.7799
2013-09-26 14:30:00,225.0,225.07,224.73,225.02,7925.306698512648,225.0,225.07,224.73,225.02,7925.3067
2013-09-26 14:35:00,225.02,225.04,224.74,224.9,6622.516556291391,225.02,225.04,224.74,224.9,6622.5166
2013-09-26 14:40:00,224.83,224.97,224.4,224.75,9228.096840733906,224.83,224.97,224.4,224.75,9228.0968
2013-09-26 14:45:00,224.74,224.75,224.47,224.52,7708.175008142439,224.74,224.75,224.47,224.52,7708.175
2013-09-26 14:50:00,224.55,224.56,224.0,224.0,14004.994028878516,224.55,224.56,224.0,224.0,14004.994
2013-09-26 14:55:00,223.96,224.13,223.74,224.11,26924.329605905983,223.96,224.13,223.74,224.11,26924.3296
2013-09-26 15:00:00,224.1,224.4,223.97,224.4,5753.989794810553,224.1,224.4,223.97,224.4,5753.9898
2013-09-26 15:05:00,224.4,224.55,224.13,224.45,9770.92606665943,224.4,224.55,224.13,224.45,9770.9261
2013-09-26 15:10:00,224.36,224.63,224.11,224.18,13679.296493323202,224.36,224.63,224.11,224.18,13679.2965
2013-09-26 15:15:00,224.09,224.43,224.04,224.2,6839.648246661601,224.09,224.43,224.04,224.2,6839.6482
2013-09-26 15:20:00,224.36,224.44,224.08,224.13,9228.096840733906,224.36,224.44,224.08,224.13,9228.0968
2013-09-26 15:25:00,224.1,224.31,223.95,224.04,12376.506351101943,224.1,224.31,223.95,224.04,12376.5064
2013-09-26 15:30:00,223.92,224.15,223.83,223.91,10096.623602214744,223.92,224.15,223.83,223.91,10096.6236
2013-09-26 15:35:00,223.84,223.9,223.7,223.71,20518.944739984803,223.84,223.9,223.7,223.71,20518.9447
2013-09-26 15:40:00,223.85,224.12,223.67,223.85,17153.403539246552,223.85,224.12,223.67,223.85,17153.4035
2013-09-26 15:45:00,223.88,224.01,223.74,223.82,22364.564108131584,223.88,224.01,223.74,223.82,22364.5641
2013-09-26 15:50:00,223.81,224.01,223.5,223.59,54174.35674736728,223.81,224.01,223.5,223.59,54174.3567
2013-09-26 15:55:00,223.55,223.89,223.33,223.89,94560.85115622626,223.55,223.89,223.33,223.89,94560.8512
2013-09-27 09:30:00,222.38,222.38,219.65,220.65,55694.27857995874,222.38,222.38,219.65,220.65,55694.2786
2013-09-27 09:35:00,220.57,221.15,220.14,220.82,23341.65671479753,220.57,221.15,220.14,220.82,23341.6567
2013-09-27 09:40:00,221.03,221.68,220.7,221.6,45489.0891325589,221.03,221.68,220.7,221.6,45489.0891
2013-09-27 09:45:00,221.82,221.97,220.95,221.52,62425.360981435246,221.82,221.97,220.95,221.52,62425.361
2013-09-27 09:50:00,221.52,222.06,221.17,221.34,20518.944739984803,221.52,222.06,221.17,221.34,20518.9447
2013-09-27 09:55:00,221.16,221.85,221.01,221.85,3365.541200738248,221.16,221.85,221.01,221.85,3365.5412
2013-09-27 10:00:00,222.18,222.18,221.27,221.52,6079.687330365867,222.18,222.18,221.27,221.52,6079.6873
2013-09-27 10:05:00,221.39,222.5,221.39,222.38,14222.125719248725,221.39,222.5,221.39,222.38,14222.1257
2013-09-27 10:10:00,222.34,222.49,222.15,222.35,18781.891217023127,222.34,222.49,222.15,222.35,18781.8912
2013-09-27 10:15:00,222.35,222.62,221.75,221.99,60796.87330365867,222.35,222.62,221.75,221.99,60796.8733
2013-09-27 10:20:00,222.02,222.34,221.57,221.97,19867.549668874173,222.02,222.34,221.57,221.97,19867.5497
2013-09-27 10:25:00,222.28,222.64,222.23,222.54,7599.609162957334,222.28,222.64,222.23,222.54,7599.6092
2013-09-27 10:30:00,222.59,223.15,222.47,222.91,10530.886982955162,222.59,223.15,222.47,222.91,10530.887
2013-09-27 10:35:00,222.92,223.42,222.92,223.21,18239.0619910976,222.92,223.42,222.92,223.21,18239.062
2013-09-27 10:40:00,223.37,223.97,223.25,223.83,14982.086635544458,223.37,223.97,223.25,223.83,14982.0866
2013-09-27 10:45:00,224.03,224.26,223.69,223.93,6188.253175550972,224.03,224.26,223.69,223.93,6188.2532
2013-09-27 10:50:00,223.92,223.99,223.21,223.26,13136.467267397677,223.92,223.99,223.21,223.26,13136.4673
2013-09-27 10:55:00,223.28,223.5,223.1,223.46,5211.160568885029,223.28,223.5,223.1,223.46,5211.1606
2013-09-27 11:00:00,223.63,223.91,223.59,223.74,30941.26587775486,223.63,223.91,223.59,223.74,30941.2659
2013-09-27 11:05:00,223.69,223.69,223.27,223.39,9119.5309955488,223.69,223.69,223.27,223.39,9119.531
2013-09-27 11:10:00,223.4,223.91,223.05,223.86,3039.8436651829334,223.4,223.91,223.05,223.86,3039.8437
2013-09-27 11:15:00,223.82,223.86,223.44,223.47,3148.4095103680384,223.82,223.86,223.44,223.47,3148.4095
2013-09-27 11:20:00,223.47,223.9,223.27,223.9,7382.477472587125,223.47,223.9,223.27,223.9,7382.4775
2013-09-27 11:25:00,223.89,224.05,223.82,223.97,3474.1070459233524,223.89,224.05,223.82,223.97,3474.107
2013-09-27 11:30:00,224.01,224.01,223.71,223.84,2605.5802844425143,224.01,224.01,223.71,223.84,2605.5803
2013-09-27 11:35:00,223.66,224.05,223.54,223.85,6731.082401476496,223.66,224.05,223.54,223.85,6731.0824
2013-09-27 11:40:00,223.68,224.01,223.66,223.82,4668.3313429595055,223.68,224.01,223.66,223.82,4668.3313
2013-09-27 11:45:00,223.64,223.85,223.64,223.85,977.092606665943,223.64,223.85,223.64,223.85,977.0926
2013-09-27 11:50:00,223.93,223.98,223.48,223.65,4234.067962219086,223.93,223.98,223.48,223.65,4234.068
2013-09-27 11:55:00,223.45,224.0,223.37,223.5,7816.740853327544,223.45,224.0,223.37,223.5,7816.7409
2013-09-27 12:00:00,223.55,223.94,223.45,223.8,6079.687330365867,223.55,223.94,223.45,223.8,6079.6873
2013-09-27 12:05:00,223.77,223.85,223.59,223.78,4668.3313429595055,223.77,223.85,223.59,223.78,4668.3313
2013-09-27 12:10:00,223.65,223.74,223.47,223.56,2171.316903702096,223.65,223.74,223.47,223.56,2171.3169
2013-09-27 12:15:00,223.68,224.07,223.58,223.91,3799.804581478667,223.68,224.07,223.58,223.91,3799.8046
2013-09-27 12:20:00,223.97,224.04,223.77,223.86,4342.633807404191,223.97,224.04,223.77,223.86,4342.6338
2013-09-27 12:25:00,223.71,223.85,223.58,223.75,8359.570079253068,223.71,223.85,223.58,223.75,8359.5701
2013-09-27 12:30:00,223.97,223.97,223.81,223.9,1737.0535229616762,223.97,223.97,223.81,223.9,1737.0535
2013-09-27 12:35:00,223.84,223.86,223.6,223.64,3474.1070459233524,223.84,223.86,223.6,223.64,3474.107
2013-09-27 12:40:00,223.81,223.81,223.56,223.68,2605.5802844425143,223.81,223.81,223.56,223.68,2605.5803
2013-09-27 12:45:00,223.62,224.09,223.62,223.83,28987.08066442297,223.62,224.09,223.62,223.83,28987.0807
2013-09-27 12:50:00,224.09,224.26,223.96,224.23,3039.8436651829334,224.09,224.26,223.96,224.23,3039.8437
2013-09-27 12:55:00,224.18,224.18,224.02,224.07,868.5267614808381,224.18,224.18,224.02,224.07,868.5268
2013-09-27 13:00:00,224.06,224.48,224.05,224.47,7165.345782216915,224.06,224.48,224.05,224.47,7165.3458
2013-09-27 13:05:00,224.32,224.48,224.17,224.35,11725.111279991315,224.32,224.48,224.17,224.35,11725.1113
2013-09-27 13:10:00,224.35,224.45,224.34,224.4,4994.02887851482,224.35,224.45,224.34,224.4,4994.0289
2013-09-27 13:15:00,224.41,224.54,224.32,224.42,44077.73314515254,224.41,224.54,224.32,224.42,44077.7331
2013-09-27 13:20:00,224.47,224.53,224.24,224.53,7925.306698512648,224.47,224.53,224.24,224.53,7925.3067
2013-09-27 13:25:00,224.55,224.68,224.35,224.68,4234.067962219086,224.55,224.68,224.35,224.68,4234.068
2013-09-27 13:30:00,224.67,224.67,224.39,224.62,2822.711974812724,224.67,224.67,224.39,224.62,2822.712
2013-09-27 13:35:00,224.63,224.75,224.45,224.74,5319.726414070134,224.63,224.75,224.45,224.74,5319.7264
2013-09-27 13:40:00,224.74,224.88,224.52,224.81,10748.018673325372,224.74,224.88,224.52,224.81,10748.0187
2013-09-27 13:45:00,224.81,225.04,224.7,224.96,23884.48594072305,224.81,225.04,224.7,224.96,23884.4859
2013-09-27 13:50:00,224.89,225.02,224.49,224.83,10530.886982955162,224.89,225.02,224.49,224.83,10530.887
2013-09-27 13:55:00,224.69,224.83,224.6,224.78,2497.01443925741,224.69,224.83,224.6,224.78,2497.0144
2013-09-27 14:00:00,224.75,224.84,224.67,224.8,12376.506351101943,224.75,224.84,224.67,224.8,12376.5064
2013-09-27 14:05:00,224.76,224.88,224.31,224.52,15959.1792422104,224.76,224.88,224.31,224.52,15959.1792
2013-09-27 14:10:00,224.28,224.53,224.02,224.42,6296.819020736077,224.28,224.53,224.02,224.42,6296.819
2013-09-27 14:15:00,224.4,224.55,224.28,224.4,7491.043317772229,224.4,224.55,224.28,224.4,7491.0433
2013-09-27 14:20:00,224.41,224.65,224.41,224.55,2062.7510585169907,224.41,224.65,224.41,224.55,2062.7511
2013-09-27 14:25:00,224.65,224.84,224.52,224.84,1411.355987406362,224.65,224.84,224.52,224.84,1411.356
2013-09-27 14:30:00,224.84,224.84,224.47,224.67,11616.54543480621,224.84,224.84,224.47,224.67,11616.5454
2013-09-27 14:35:00,224.63,224.83,224.39,224.7,8576.701769623276,224.63,224.83,224.39,224.7,8576.7018
2013-09-27 14:40:00,224.69,224.79,224.67,224.7,4342.633807404191,224.69,224.79,224.67,224.7,4342.6338
2013-09-27 14:45:00,224.69,224.86,224.67,224.79,7816.740853327544,224.69,224.86,224.67,224.79,7816.7409
2013-09-27 14:50:00,224.79,224.84,224.58,224.78,14656.389099989145,224.79,224.84,224.58,224.78,14656.3891
2013-09-27 14:55:00,224.74,224.74,224.38,224.38,4234.067962219086,224.74,224.74,224.38,224.38,4234.068
2013-09-27 15:00:00,224.46,224.8,224.33,224.48,5319.726414070134,224.46,224.8,224.33,224.48,5319.7264
2013-09-27 15:05:00,224.66,224.79,224.44,224.78,10748.018673325372,224.66,224.79,224.44,224.78,10748.0187
2013-09-27 15:10:00,224.79,224.8,224.5,224.79,8902.399305178591,224.79,224.8,224.5,224.79,8902.3993
2013-09-27 15:15:00,224.79,224.8,224.55,224.75,14330.69156443383,224.79,224.8,224.55,224.75,14330.6916
2013-09-27 15:20:00,224.75,224.98,224.75,224.98,18890.45706220823,224.75,224.98,224.75,224.98,18890.4571
2013-09-27 15:25:00,225.02,225.49,224.97,225.27,22798.827488872,225.02,225.49,224.97,225.27,22798.8275
2013-09-27 15:30:00,225.27,225.27,224.83,224.9,14982.086635544458,225.27,225.27,224.83,224.9,14982.0866
2013-09-27 15:35:00,224.96,225.57,224.88,225.48,16176.31093258061,224.96,225.57,224.88,225.48,16176.3109
2013-09-27 15:40:00,225.43,225.51,225.13,225.29,13245.033112582782,225.43,225.51,225.13,225.29,13245.0331
2013-09-27 15:45:00,225.33,225.42,225.02,225.26,31266.96341331017,225.33,225.42,225.02,225.26,31266.9634
2013-09-27 15:50:00,225.3,225.58,225.28,225.46,67202.25816957986,225.3,225.58,225.28,225.46,67202.2582
2013-09-27 15:55:00,225.45,225.82,225.37,225.5,71762.02366735425,225.45,225.82,225.37,225.5,71762.0237
2013-09-30 09:30:00,222.91,223.13,221.33,223.0,33981.1095429378,222.91,223.13,221.33,223.0,33981.1095
2013-09-30 09:35:00,223.1,223.1,221.64,222.33,13136.467267397677,223.1,223.1,221.64,222.33,13136.4673
2013-09-30 09:40:00,222.65,225.21,222.65,224.9,20518.944739984803,222.65,225.21,222.65,224.9,20518.9447
2013-09-30 09:45:00,225.11,225.21,223.17,223.48,37346.65074367605,225.11,225.21,223.17,223.48,37346.6507
2013-09-30 09:50:00,223.78,224.09,223.43,223.62,9228.096840733906,223.78,224.09,223.43,223.62,9228.0968
2013-09-30 09:55:00,224.11,225.09,223.63,224.26,8793.833459993486,224.11,225.09,223.63,224.26,8793.8335
2013-09-30 10:00:00,224.08,224.54,223.63,223.75,6948.214091846705,224.08,224.54,223.63,223.75,6948.2141
2013-09-30 10:05:00,223.65,224.34,223.48,223.99,7599.609162957334,223.65,224.34,223.48,223.99,7599.6092
2013-09-30 10:10:00,224.31,225.21,224.25,225.02,21821.73488220606,224.31,225.21,224.25,225.02,21821.7349
2013-09-30 10:15:00,225.09,225.21,224.66,224.94,7382.477472587125,225.09,225.21,224.66,224.94,7382.4775
2013-09-30 10:20:00,225.02,225.18,224.56,224.56,7816.740853327544,225.02,225.18,224.56,224.56,7816.7409
2013-09-30 10:25:00,224.41,224.86,224.02,224.02,21604.60319183585,224.41,224.86,224.02,224.02,21604.6032
2013-09-30 10:30:00,224.25,224.66,223.87,223.88,4342.633807404191,224.25,224.66,223.87,223.88,4342.6338
2013-09-30 10:35:00,224.15,224.45,223.67,224.45,8033.872543697753,224.15,224.45,223.67,224.45,8033.8725
2013-09-30 10:40:00,224.43,224.79,224.11,224.47,10205.189447399847,224.43,224.79,224.11,224.47,10205.1894
2013-09-30 10:45:00,224.72,224.74,224.2,224.2,1954.185213331886,224.72,224.74,224.2,224.2,1954.1852
2013-09-30 10:50:00,224.61,225.04,224.49,224.97,8685.267614808381,224.61,225.04,224.49,224.97,8685.2676
2013-09-30 10:55:00,224.97,225.03,224.7,224.73,7816.740853327544,224.97,225.03,224.7,224.73,7816.7409
2013-09-30 11:00:00,224.72,225.02,224.72,224.8,5536.858104440344,224.72,225.02,224.72,224.8,5536.8581
2013-09-30 11:05:00,224.52,225.03,224.48,224.49,4776.89718814461,224.52,225.03,224.48,224.49,4776.8972
2013-09-30 11:10:00,224.75,224.75,223.86,223.86,7816.740853327544,224.75,224.75,223.86,223.86,7816.7409
2013-09-30 11:15:00,223.85,224.09,223.56,223.92,10422.321137770055,223.85,224.09,223.56,223.92,10422.3211
2013-09-30 11:20:00,223.69,224.52,223.69,224.28,5862.555639995658,223.69,224.52,223.69,224.28,5862.5556
2013-09-30 11:25:00,224.48,224.64,224.11,224.2,5536.858104440344,224.48,224.64,224.11,224.2,5536.8581
2013-09-30 11:30:00,224.46,225.01,224.42,224.52,5102.5947236999245,224.46,225.01,224.42,224.52,5102.5947
2013-09-30 11:35:00,224.85,224.98,224.73,224.98,1737.0535229616762,224.85,224.98,224.73,224.98,1737.0535
2013-09-30 11:40:00,224.97,225.05,224.6,224.89,9336.662685919013,224.97,225.05,224.6,224.89,9336.6627
2013-09-30 11:45:00,224.95,225.02,224.54,224.56,3256.975355553143,224.95,225.02,224.54,224.56,3256.9754
2013-09-30 11:50:00,224.6,224.74,224.54,224.69,2605.5802844425143,224.6,224.74,224.54,224.69,2605.5803
2013-09-30 11:55:00,224.67,225.05,224.53,224.94,6948.214091846705,224.67,225.05,224.53,224.94,6948.2141
2013-09-30 12:00:00,224.9,224.99,224.53,224.6,1954.185213331886,224.9,224.99,224.53,224.6,1954.1852
2013-09-30 12:05:00,224.71,224.92,224.49,224.49,4559.7654977744005,224.71,224.92,224.49,224.49,4559.7655
2013-09-30 12:10:00,224.51,224.61,224.26,224.55,6188.253175550972,224.51,224.61,224.26,224.55,6188.2532
2013-09-30 12:15:00,224.33,224.7,223.85,223.85,4342.633807404191,224.33,224.7,223.85,223.85,4342.6338
2013-09-30 12:20:00,223.85,224.21,223.69,223.92,3039.8436651829334,223.85,224.21,223.69,223.92,3039.8437
2013-09-30 12:25:00,223.75,224.19,223.64,223.64,1737.0535229616762,223.75,224.19,223.64,223.64,1737.0535
2013-09-30 12:30:00,223.62,223.76,223.05,223.25,4885.463033329715,223.62,223.76,223.05,223.25,4885.463
2013-09-30 12:35:00,223.08,223.84,223.06,223.84,3365.541200738248,223.08,223.84,223.06,223.84,3365.5412
2013-09-30 12:40:00,223.79,223.89,223.48,223.64,3691.2387362935615,223.79,223.89,223.48,223.64,3691.2387
2013-09-30 12:45:00,223.5,223.84,223.45,223.45,2062.7510585169907,223.5,223.84,223.45,223.45,2062.7511
2013-09-30 12:50:00,223.4,223.7,223.39,223.42,1411.355987406362,223.4,223.7,223.39,223.42,1411.356
2013-09-30 12:55:00,223.49,223.62,223.14,223.15,5102.5947236999245,223.49,223.62,223.14,223.15,5102.5947
2013-09-30 13:00:00,223.39,224.08,223.39,223.72,5102.5947236999245,223.39,224.08,223.39,223.72,5102.5947
2013-09-30 13:05:00,223.97,224.09,223.72,223.82,2171.316903702096,223.97,224.09,223.72,223.82,2171.3169
2013-09-30 13:10:00,223.88,224.09,223.75,223.91,2279.8827488872003,223.88,224.09,223.75,223.91,2279.8827
2013-09-30 13:15:00,223.74,224.52,223.74,224.45,2062.7510585169907,223.74,224.52,223.74,224.45,2062.7511
2013-09-30 13:20:00,224.58,224.58,223.94,223.94,3908.370426663772,224.58,224.58,223.94,223.94,3908.3704
2013-09-30 13:25:00,224.04,224.1,223.52,223.86,5428.292259255239,224.04,224.1,223.52,223.86,5428.2923
2013-09-30 13:30:00,224.04,224.33,223.83,224.33,2931.277819997829,224.04,224.33,223.83,224.33,2931.2778
2013-09-30 13:35:00,224.05,224.58,223.83,223.89,5645.423949625448,224.05,224.58,223.83,223.89,5645.4239
2013-09-30 13:40:00,223.91,224.2,223.81,224.12,2062.7510585169907,223.91,224.2,223.81,224.12,2062.7511
2013-09-30 13:45:00,224.13,224.18,223.91,224.03,1411.355987406362,224.13,224.18,223.91,224.03,1411.356
2013-09-30 13:50:00,223.93,224.01,223.29,223.64,2605.5802844425143,223.93,224.01,223.29,223.64,2605.5803
2013-09-30 13:55:00,223.45,223.59,223.07,223.37,5102.5947236999245,223.45,223.59,223.07,223.37,5102.5947
2013-09-30 14:00:00,223.39,223.61,223.04,223.27,5102.5947236999245,223.39,223.61,223.04,223.27,5102.5947
2013-09-30 14:05:00,223.24,223.51,222.91,223.51,4776.89718814461,223.24,223.51,222.91,223.51,4776.8972
2013-09-30 14:10:00,223.39,223.63,222.99,223.01,3256.975355553143,223.39,223.63,222.99,223.01,3256.9754
2013-09-30 14:15:00,222.96,223.35,222.57,222.78,6622.516556291391,222.96,223.35,222.57,222.78,6622.5166
2013-09-30 14:20:00,222.67,222.68,222.33,222.4,4234.067962219086,222.67,222.68,222.33,222.4,4234.068
2013-09-30 14:25:00,222.4,222.45,222.25,222.45,3908.370426663772,222.4,222.45,222.25,222.45,3908.3704
2013-09-30 14:30:00,222.66,223.25,222.57,223.25,5645.423949625448,222.66,223.25,222.57,223.25,5645.4239
2013-09-30 14:35:00,223.16,223.16,222.59,222.78,4668.3313429595055,223.16,223.16,222.59,222.78,4668.3313
2013-09-30 14:40:00,222.78,222.87,222.37,222.45,4668.3313429595055,222.78,222.87,222.37,222.45,4668.3313
2013-09-30 14:45:00,222.29,222.89,222.29,222.89,6296.819020736077,222.29,222.89,222.29,222.89,6296.819
2013-09-30 14:50:00,222.78,222.88,222.4,222.45,5862.555639995658,222.78,222.88,222.4,222.45,5862.5556
2013-09-30 14:55:00,222.3,222.65,222.05,222.05,5102.5947236999245,222.3,222.65,222.05,222.05,5102.5947
2013-09-30 15:00:00,222.22,222.4,221.99,221.99,10313.755292584952,222.22,222.4,221.99,221.99,10313.7553
2013-09-30 15:05:00,222.1,222.49,222.06,222.3,10530.886982955162,222.1,222.49,222.06,222.3,10530.887
2013-09-30 15:10:00,222.37,222.39,221.88,221.99,11942.242970361523,222.37,222.39,221.88,221.99,11942.243
2013-09-30 15:15:00,221.92,222.1,221.7,221.95,11073.716208880687,221.92,222.1,221.7,221.95,11073.7162
2013-09-30 15:20:00,221.95,222.6,221.76,222.25,13570.730648138097,221.95,222.6,221.76,222.25,13570.7306
2013-09-30 15:25:00,222.24,222.34,221.93,222.13,12267.940505916838,222.24,222.34,221.93,222.13,12267.9405
2013-09-30 15:30:00,222.27,222.27,221.64,221.97,12159.374660731732,222.27,222.27,221.64,221.97,12159.3747
2013-09-30 15:35:00,221.99,222.37,221.84,222.06,15524.915861469985,221.99,222.37,221.84,222.06,15524.9159
2013-09-30 15:40:00,221.95,222.26,221.86,221.99,13787.862338508306,221.95,222.26,221.86,221.99,13787.8623
2013-09-30 15:45:00,222.13,222.54,221.94,222.01,18999.022907393333,222.13,222.54,221.94,222.01,18999.0229
2013-09-30 15:50:00,221.99,222.05,221.4,221.65,42557.81131256107,221.99,222.05,221.4,221.65,42557.8113
2013-09-30 15:55:00,221.71,222.11,221.52,221.76,64813.80957550755,221.71,222.11,221.52,221.76,64813.8096
2013-10-01 09:30:00,223.69,225.44,222.86,223.83,35283.89968515905,223.69,225.44,222.86,223.83,35283.8997
2013-10-01 09:35:00,223.84,225.39,223.34,225.34,52328.737379220496,223.84,225.39,223.34,225.34,52328.7374
2013-10-01 09:40:00,225.39,226.36,225.18,225.67,24535.88101183368,225.39,226.36,225.18,225.67,24535.881
2013-10-01 09:45:00,225.72,226.03,224.67,225.32,15199.218325914668,225.72,226.03,224.67,225.32,15199.2183
2013-10-01 09:50:00,225.41,225.41,224.38,224.55,6296.819020736077,225.41,225.41,224.38,224.55,6296.819
2013-10-01 09:55:00,224.59,224.91,223.56,223.96,5319.726414070134,224.59,224.91,223.56,223.96,5319.7264
2013-10-01 10:00:00,223.95,225.09,223.62,225.09,11616.54543480621,223.95,225.09,223.62,225.09,11616.5454
2013-10-01 10:05:00,225.09,225.14,224.57,224.98,5428.292259255239,225.09,225.14,224.57,224.98,5428.2923
2013-10-01 10:10:00,224.71,224.93,224.07,224.07,12702.203886657258,224.71,224.93,224.07,224.07,12702.2039
2013-10-01 10:15:00,224.16,225.13,224.09,225.13,8251.004234067963,224.16,225.13,224.09,225.13,8251.0042
2013-10-01 10:20:00,225.26,225.54,225.02,225.04,4016.936271848877,225.26,225.54,225.02,225.04,4016.9363
2013-10-01 10:25:00,225.01,225.65,224.65,225.3,6948.214091846705,225.01,225.65,224.65,225.3,6948.2141
2013-10-01 10:30:00,225.46,225.77,225.15,225.77,9010.965150363696,225.46,225.77,225.15,225.77,9010.9652
2013-10-01 10:35:00,225.81,225.94,225.54,225.94,29312.77819997829,225.81,225.94,225.54,225.94,29312.7782
2013-10-01 10:40:00,225.94,225.98,225.3,225.69,17370.535229616762,225.94,225.98,225.3,225.69,17370.5352
2013-10-01 10:45:00,225.68,225.97,225.58,225.63,9770.92606665943,225.68,225.97,225.58,225.63,9770.9261
2013-10-01 10:50:00,225.58,225.93,225.26,225.71,7708.175008142439,225.58,225.93,225.26,225.71,7708.175
2013-10-01 10:55:00,226.15,226.23,225.77,225.96,10965.150363695582,226.15,226.23,225.77,225.96,10965.1504
2013-10-01 11:00:00,225.89,225.89,225.19,225.19,11833.67712517642,225.89,225.89,225.19,225.19,11833.6771
2013-10-01 11:05:00,225.42,225.86,225.39,225.59,11290.847899250895,225.42,225.86,225.39,225.59,11290.8479
2013-10-01 11:10:00,225.68,225.79,225.41,225.49,7056.77993703181,225.68,225.79,225.41,225.49,7056.7799
2013-10-01 11:15:00,225.37,225.75,225.35,225.62,9662.360221474324,225.37,225.75,225.35,225.62,9662.3602
2013-10-01 11:20:00,225.71,225.79,225.37,225.61,5753.989794810553,225.71,225.79,225.37,225.61,5753.9898
2013-10-01 11:25:00,225.66,225.72,225.21,225.33,4342.633807404191,225.66,225.72,225.21,225.33,4342.6338
2013-10-01 11:30:00,225.29,225.38,225.24,225.38,2279.8827488872003,225.29,225.38,225.24,225.38,2279.8827
2013-10-01 11:35:00,225.37,225.58,225.25,225.58,1628.4876777765714,225.37,225.58,225.25,225.58,1628.4877
2013-10-01 11:40:00,225.5,225.79,225.5,225.79,5753.989794810553,225.5,225.79,225.5,225.79,5753.9898
2013-10-01 11:45:00,225.73,225.87,225.64,225.64,2714.14612962762,225.73,225.87,225.64,225.64,2714.1461
2013-10-01 11:50:00,225.63,226.05,225.63,225.87,8142.438388882858,225.63,226.05,225.63,225.87,8142.4384
2013-10-01 11:55:00,225.97,226.03,225.7,225.81,4776.89718814461,225.97,226.03,225.7,225.81,4776.8972
2013-10-01 12:00:00,225.84,225.95,225.62,225.72,2714.14612962762,225.84,225.95,225.62,225.72,2714.1461
2013-10-01 12:05:00,225.79,225.84,225.72,225.81,3799.804581478667,225.79,225.84,225.72,225.81,3799.8046
2013-10-01 12:10:00,225.65,225.83,225.62,225.72,4016.936271848877,225.65,225.83,225.62,225.72,4016.9363
2013-10-01 12:15:00,225.71,225.77,225.3,225.48,6188.253175550972,225.71,225.77,225.3,225.48,6188.2532
2013-10-01 12:20:00,225.31,225.52,224.77,225.0,13896.42818369341,225.31,225.52,224.77,225.0,13896.4282
2013-10-01 12:25:00,225.06,225.84,224.93,225.81,15307.784171099773,225.06,225.84,224.93,225.81,15307.7842
2013-10-01 12:30:00,225.76,225.78,225.1,225.25,9553.79437628922,225.76,225.78,225.1,225.25,9553.7944
2013-10-01 12:35:00,225.49,225.49,225.05,225.16,3582.6728911084574,225.49,225.49,225.05,225.16,3582.6729
2013-10-01 12:40:00,225.42,225.64,225.26,225.34,3365.541200738248,225.42,225.64,225.26,225.34,3365.5412
2013-10-01 12:45:00,225.35,225.49,225.12,225.31,1628.4876777765714,225.35,225.49,225.12,225.31,1628.4877
2013-10-01 12:50:00,225.26,225.49,224.85,224.89,2171.316903702096,225.26,225.49,224.85,224.89,2171.3169
2013-10-01 12:55:00,225.35,225.41,224.98,225.37,3256.975355553143,225.35,225.41,224.98,225.37,3256.9754
2013-10-01 13:00:00,225.27,225.6,225.23,225.56,3365.541200738248,225.27,225.6,225.23,225.56,3365.5412
2013-10-01 13:05:00,225.58,225.81,225.26,225.73,6622.516556291391,225.58,225.81,225.26,225.73,6622.5166
2013-10-01 13:10:00,225.69,225.83,225.61,225.61,12919.335577027468,225.69,225.83,225.61,225.61,12919.3356
2013-10-01 13:15:00,225.58,225.68,225.43,225.54,3474.1070459233524,225.58,225.68,225.43,225.54,3474.107
2013-10-01 13:20:00,225.44,225.58,225.19,225.19,2062.7510585169907,225.44,225.58,225.19,225.19,2062.7511
2013-10-01 13:25:00,225.37,225.47,225.12,225.26,5645.423949625448,225.37,225.47,225.12,225.26,5645.4239
2013-10-01 13:30:00,225.13,225.41,224.87,224.9,5862.555639995658,225.13,225.41,224.87,224.9,5862.5556
2013-10-01 13:35:00,224.87,224.87,224.33,224.65,11073.716208880687,224.87,224.87,224.33,224.65,11073.7162
2013-10-01 13:40:00,224.52,224.94,224.48,224.79,14873.520790359353,224.52,224.94,224.48,224.79,14873.5208
2013-10-01 13:45:00,224.76,224.83,224.47,224.6,14764.95494517425,224.76,224.83,224.47,224.6,14764.9549
2013-10-01 13:50:00,224.68,224.77,224.43,224.55,3256.975355553143,224.68,224.77,224.43,224.55,3256.9754
2013-10-01 13:55:00,224.67,224.98,224.56,224.84,3039.8436651829334,224.67,224.98,224.56,224.84,3039.8437
2013-10-01 14:00:00,224.84,224.89,224.38,224.38,5753.989794810553,224.84,224.89,224.38,224.38,5753.9898
2013-10-01 14:05:00,224.49,224.75,224.33,224.65,6405.384865921182,224.49,224.75,224.33,224.65,6405.3849
2013-10-01 14:10:00,224.74,224.74,224.32,224.34,4668.3313429595055,224.74,224.74,224.32,224.34,4668.3313
2013-10-01 14:15:00,224.33,224.48,223.99,223.99,7273.91162740202,224.33,224.48,223.99,223.99,7273.9116
2013-10-01 14:20:00,223.97,224.56,223.97,224.48,4994.02887851482,223.97,224.56,223.97,224.48,4994.0289
2013-10-01 14:25:00,224.44,224.5,223.87,224.32,7599.609162957334,224.44,224.5,223.87,224.32,7599.6092
2013-10-01 14:30:00,224.16,224.59,224.16,224.32,5536.858104440344,224.16,224.59,224.16,224.32,5536.8581
2013-10-01 14:35:00,224.46,224.6,224.21,224.51,6622.516556291391,224.46,224.6,224.21,224.51,6622.5166
2013-10-01 14:40:00,224.59,224.76,224.23,224.76,10639.452828140267,224.59,224.76,224.23,224.76,10639.4528
2013-10-01 14:45:00,224.6,224.88,224.22,224.88,8033.872543697753,224.6,224.88,224.22,224.88,8033.8725
2013-10-01 14:50:00,224.75,225.15,224.7,225.09,5753.989794810553,224.75,225.15,224.7,225.09,5753.9898
2013-10-01 14:55:00,224.79,225.05,224.63,224.85,4668.3313429595055,224.79,225.05,224.63,224.85,4668.3313
2013-10-01 15:00:00,224.59,224.7,224.38,224.68,4668.3313429595055,224.59,224.7,224.38,224.68,4668.3313
2013-10-01 15:05:00,224.62,224.62,224.14,224.15,4994.02887851482,224.62,224.62,224.14,224.15,4994.0289
2013-10-01 15:10:00,224.16,224.67,224.16,224.51,6296.819020736077,224.16,224.67,224.16,224.51,6296.819
2013-10-01 15:15:00,224.5,224.84,224.33,224.84,4559.7654977744005,224.5,224.84,224.33,224.84,4559.7655
2013-10-01 15:20:00,224.6,224.64,224.24,224.64,4668.3313429595055,224.6,224.64,224.24,224.64,4668.3313
2013-10-01 15:25:00,224.41,224.75,224.41,224.51,11507.979589621104,224.41,224.75,224.41,224.51,11507.9796
2013-10-01 15:30:00,224.51,224.9,224.51,224.78,6622.516556291391,224.51,224.9,224.51,224.78,6622.5166
2013-10-01 15:35:00,224.73,225.02,224.53,224.95,13136.467267397677,224.73,225.02,224.53,224.95,13136.4673
2013-10-01 15:40:00,225.02,225.08,224.84,224.95,9445.228531104114,225.02,225.08,224.84,224.95,9445.2285
2013-10-01 15:45:00,224.94,225.14,224.71,225.03,14656.389099989145,224.94,225.14,224.71,225.03,14656.3891
2013-10-01 15:50:00,225.05,225.32,224.83,225.03,45814.78666811421,225.05,225.32,224.83,225.03,45814.7867
2013-10-01 15:55:00,225.01,225.76,225.01,225.54,99772.01172511128,225.01,225.76,225.01,225.54,99772.0117
2013-10-02 09:30:00,224.66,227.87,224.41,226.37,48420.36695255672,224.66,227.87,224.41,226.37,48420.367
2013-10-02 09:35:00,226.58,227.45,226.46,226.95,19433.28628813376,226.58,227.45,226.46,226.95,19433.2863
2013-10-02 09:40:00,226.55,227.09,225.71,226.74,18021.930300727392,226.55,227.09,225.71,226.74,18021.9303
2013-10-02 09:45:00,226.75,227.78,226.59,227.77,55151.449354033226,226.75,227.78,226.59,227.77,55151.4494
2013-10-02 09:50:00,227.47,227.78,227.25,227.53,17587.666919986972,227.47,227.78,227.25,227.53,17587.6669
2013-10-02 09:55:00,227.42,228.42,227.41,228.07,34849.63630441863,227.42,228.42,227.41,228.07,34849.6363
2013-10-02 10:00:00,227.95,228.73,227.73,228.08,61773.965910324616,227.95,228.73,227.73,228.08,61773.9659
2013-10-02 10:05:00,228.41,228.41,226.87,227.01,25621.539463684727,228.41,228.41,226.87,227.01,25621.5395
2013-10-02 10:10:00,226.86,226.94,226.41,226.7,5862.555639995658,226.86,226.94,226.41,226.7,5862.5556
2013-10-02 10:15:00,226.54,226.9,226.32,226.81,5428.292259255239,226.54,226.9,226.32,226.81,5428.2923
2013-10-02 10:20:00,226.5,227.47,226.34,227.13,16719.140158506136,226.5,227.47,226.34,227.13,16719.1402
2013-10-02 10:25:00,227.31,227.31,226.31,226.31,3039.8436651829334,227.31,227.31,226.31,226.31,3039.8437
2013-10-02 10:30:00,226.46,226.78,226.01,226.61,6079.687330365867,226.46,226.78,226.01,226.61,6079.6873
2013-10-02 10:35:00,226.54,226.81,226.28,226.73,3039.8436651829334,226.54,226.81,226.28,226.73,3039.8437
2013-10-02 10:40:00,226.68,226.74,226.09,226.4,8902.399305178591,226.68,226.74,226.09,226.4,8902.3993
2013-10-02 10:45:00,226.23,226.58,226.09,226.33,3691.2387362935615,226.23,226.58,226.09,226.33,3691.2387
2013-10-02 10:50:00,226.19,226.78,225.86,226.75,8685.267614808381,226.19,226.78,225.86,226.75,8685.2676
2013-10-02 10:55:00,226.78,227.29,226.75,227.01,16393.44262295082,226.78,227.29,226.75,227.01,16393.4426
2013-10-02 11:00:00,227.0,227.11,226.74,227.1,5753.989794810553,227.0,227.11,226.74,227.1,5753.9898
2013-10-02 11:05:00,227.1,227.28,227.0,227.05,4776.89718814461,227.1,227.28,227.0,227.05,4776.8972
2013-10-02 11:10:00,227.24,227.88,227.17,227.79,13679.296493323202,227.24,227.88,227.17,227.79,13679.2965
2013-10-02 11:15:00,227.73,227.97,227.54,227.85,5102.5947236999245,227.73,227.97,227.54,227.85,5102.5947
2013-10-02 11:20:00,227.78,227.89,227.12,227.89,9228.096840733906,227.78,227.89,227.12,227.89,9228.0968
2013-10-02 11:25:00,227.95,228.21,227.78,228.08,8685.267614808381,227.95,228.21,227.78,228.08,8685.2676
2013-10-02 11:30:00,228.21,228.29,227.99,228.04,8902.399305178591,228.21,228.29,227.99,228.04,8902.3993
2013-10-02 11:35:00,227.78,228.05,227.54,227.54,7816.740853327544,227.78,228.05,227.54,227.54,7816.7409
2013-10-02 11:40:00,227.63,227.63,226.86,227.16,7491.043317772229,227.63,227.63,226.86,227.16,7491.0433
2013-10-02 11:45:00,227.02,227.67,226.84,227.37,4559.7654977744005,227.02,227.67,226.84,227.37,4559.7655
2013-10-02 11:50:00,227.56,227.56,227.06,227.25,1845.6193681467807,227.56,227.56,227.06,227.25,1845.6194
2013-10-02 11:55:00,227.26,227.39,227.2,227.39,4342.633807404191,227.26,227.39,227.2,227.39,4342.6338
2013-10-02 12:00:00,227.38,227.48,227.2,227.41,3474.1070459233524,227.38,227.48,227.2,227.41,3474.107
2013-10-02 12:05:00,227.25,227.62,227.2,227.3,1845.6193681467807,227.25,227.62,227.2,227.3,1845.6194
2013-10-02 12:10:00,227.28,227.35,227.1,227.35,2714.14612962762,227.28,227.35,227.1,227.35,2714.1461
2013-10-02 12:15:00,227.51,227.56,226.84,226.84,4776.89718814461,227.51,227.56,226.84,226.84,4776.8972
2013-10-02 12:20:00,226.8,226.81,226.5,226.68,4885.463033329715,226.8,226.81,226.5,226.68,4885.463
2013-10-02 12:25:00,226.6,226.98,226.59,226.98,4668.3313429595055,226.6,226.98,226.59,226.98,4668.3313
2013-10-02 12:30:00,227.22,227.23,227.05,227.06,2497.01443925741,227.22,227.23,227.05,227.06,2497.0144
2013-10-02 12:35:00,227.12,227.4,227.12,227.35,2931.277819997829,227.12,227.4,227.12,227.35,2931.2778
2013-10-02 12:40:00,227.35,227.94,227.15,227.84,7273.91162740202,227.35,227.94,227.15,227.84,7273.9116
2013-10-02 12:45:00,227.83,227.83,227.37,227.55,2388.448594072305,227.83,227.83,227.37,227.55,2388.4486
2013-10-02 12:50:00,227.34,227.51,227.33,227.37,1411.355987406362,227.34,227.51,227.33,227.37,1411.356
2013-10-02 12:55:00,227.4,227.4,227.16,227.16,2062.7510585169907,227.4,227.4,227.16,227.16,2062.7511
2013-10-02 13:00:00,227.33,227.51,227.25,227.47,2388.448594072305,227.33,227.51,227.25,227.47,2388.4486
2013-10-02 13:05:00,227.39,227.53,227.36,227.48,3691.2387362935615,227.39,227.53,227.36,227.48,3691.2387
2013-10-02 13:10:00,227.55,227.63,227.34,227.53,2605.5802844425143,227.55,227.63,227.34,227.53,2605.5803
2013-10-02 13:15:00,227.29,227.43,227.24,227.41,759.9609162957333,227.29,227.43,227.24,227.41,759.9609
2013-10-02 13:20:00,227.29,227.82,227.29,227.71,3908.370426663772,227.29,227.82,227.29,227.71,3908.3704
2013-10-02 13:25:00,227.75,228.0,227.59,228.0,1628.4876777765714,227.75,228.0,227.59,228.0,1628.4877
2013-10-02 13:30:00,227.96,227.96,227.56,227.56,1519.921832591467,227.96,227.96,227.56,227.56,1519.9218
2013-10-02 13:35:00,227.69,227.76,227.57,227.7,16176.31093258061,227.69,227.76,227.57,227.7,16176.3109
2013-10-02 13:40:00,227.71,227.81,227.4,227.59,3365.541200738248,227.71,227.81,227.4,227.59,3365.5412
2013-10-02 13:45:00,227.74,227.99,227.55,227.96,3474.1070459233524,227.74,227.99,227.55,227.96,3474.107
2013-10-02 13:50:00,227.96,228.05,227.94,227.99,9662.360221474324,227.96,228.05,227.94,227.99,9662.3602
2013-10-02 13:55:00,227.87,227.87,227.53,227.6,2171.316903702096,227.87,227.87,227.53,227.6,2171.3169
2013-10-02 14:00:00,227.58,227.71,227.45,227.67,5319.726414070134,227.58,227.71,227.45,227.67,5319.7264
2013-10-02 14:05:00,227.71,227.81,227.32,227.42,2822.711974812724,227.71,227.81,227.32,227.42,2822.712
2013-10-02 14:10:00,227.44,227.45,226.8,226.95,3691.2387362935615,227.44,227.45,226.8,226.95,3691.2387
2013-10-02 14:15:00,226.98,227.1,226.78,226.87,2062.7510585169907,226.98,227.1,226.78,226.87,2062.7511
2013-10-02 14:20:00,227.26,227.5,227.13,227.25,10530.886982955162,227.26,227.5,227.13,227.25,10530.887
2013-10-02 14:25:00,227.14,227.34,227.03,227.33,1845.6193681467807,227.14,227.34,227.03,227.33,1845.6194
2013-10-02 14:30:00,227.24,227.24,227.02,227.02,3908.370426663772,227.24,227.24,227.02,227.02,3908.3704
2013-10-02 14:35:00,227.12,227.17,226.71,226.71,3691.2387362935615,227.12,227.17,226.71,226.71,3691.2387
2013-10-02 14:40:00,226.7,226.7,226.33,226.33,5971.121485180763,226.7,226.7,226.33,226.33,5971.1215
2013-10-02 14:45:00,226.3,226.77,226.26,226.48,7599.609162957334,226.3,226.77,226.26,226.48,7599.6092
2013-10-02 14:50:00,226.61,226.7,226.4,226.52,10530.886982955162,226.61,226.7,226.4,226.52,10530.887
2013-10-02 14:55:00,226.56,226.56,225.96,226.1,4994.02887851482,226.56,226.56,225.96,226.1,4994.0289
2013-10-02 15:00:00,226.22,226.22,225.77,225.82,7273.91162740202,226.22,226.22,225.77,225.82,7273.9116
2013-10-02 15:05:00,225.88,226.1,225.8,226.1,8033.872543697753,225.88,226.1,225.8,226.1,8033.8725
2013-10-02 15:10:00,226.2,226.49,225.9,226.09,16719.140158506136,226.2,226.49,225.9,226.09,16719.1402
2013-10-02 15:15:00,226.17,226.31,226.02,226.3,7925.306698512648,226.17,226.31,226.02,226.3,7925.3067
2013-10-02 15:20:00,226.21,226.24,225.69,225.96,9770.92606665943,226.21,226.24,225.69,225.96,9770.9261
2013-10-02 15:25:00,226.03,226.09,225.87,225.95,6188.253175550972,226.03,226.09,225.87,225.95,6188.2532
2013-10-02 15:30:00,226.09,226.37,226.09,226.36,9988.05775702964,226.09,226.37,226.09,226.36,9988.0578
2013-10-02 15:35:00,226.37,226.37,225.85,225.97,10422.321137770055,226.37,226.37,225.85,225.97,10422.3211
2013-10-02 15:40:00,225.98,226.18,225.9,225.98,8576.701769623276,225.98,226.18,225.9,225.98,8576.7018
2013-10-02 15:45:00,225.91,226.09,225.61,225.98,22255.99826294648,225.91,226.09,225.61,225.98,22255.9983
2013-10-02 15:50:00,225.94,226.49,225.78,226.47,24861.578547388992,225.94,226.49,225.78,226.47,24861.5785
2013-10-02 15:55:00,226.36,226.89,226.31,226.8,42883.508848116384,226.36,226.89,226.31,226.8,42883.5088
2013-10-03 09:30:00,225.4,226.57,223.83,224.9,21604.60319183585,225.4,226.57,223.83,224.9,21604.6032
2013-10-03 09:35:00,224.77,225.41,223.83,223.83,70242.10183476278,224.77,225.41,223.83,223.83,70242.1018
2013-10-03 09:40:00,223.54,224.55,222.93,223.82,4451.199652589296,223.54,224.55,222.93,223.82,4451.1997
2013-10-03 09:45:00,224.05,224.95,223.64,224.34,21170.33981109543,224.05,224.95,223.64,224.34,21170.3398
2013-10-03 09:50:00,224.13,224.14,223.37,223.39,7165.345782216915,224.13,224.14,223.37,223.39,7165.3458
2013-10-03 09:55:00,223.91,224.22,223.39,224.05,5102.5947236999245,223.91,224.22,223.39,224.05,5102.5947
2013-10-03 10:00:00,224.09,224.09,222.07,222.21,24535.88101183368,224.09,224.09,222.07,222.21,24535.881
2013-10-03 10:05:00,222.22,223.13,222.22,222.51,15199.218325914668,222.22,223.13,222.22,222.51,15199.2183
2013-10-03 10:10:00,222.73,223.11,222.58,222.92,16393.44262295082,222.73,223.11,222.58,222.92,16393.4426
2013-10-03 10:15:00,222.96,223.89,222.85,223.58,9010.965150363696,222.96,223.89,222.85,223.58,9010.9652
2013-10-03 10:20:00,223.75,223.85,222.84,223.14,21604.60319183585,223.75,223.85,222.84,223.14,21604.6032
2013-10-03 10:25:00,223.03,223.14,222.7,223.02,13570.730648138097,223.03,223.14,222.7,223.02,13570.7306
2013-10-03 10:30:00,222.99,223.01,222.36,223.01,14982.086635544458,222.99,223.01,222.36,223.01,14982.0866
2013-10-03 10:35:00,222.86,222.98,222.0,222.0,19433.28628813376,222.86,222.98,222.0,222.0,19433.2863
2013-10-03 10:40:00,222.01,222.4,221.88,221.88,12159.374660731732,222.01,222.4,221.88,221.88,12159.3747
2013-10-03 10:45:00,221.88,222.33,221.83,221.99,8142.438388882858,221.88,222.33,221.83,221.99,8142.4384
2013-10-03 10:50:00,221.99,222.15,221.76,222.0,9662.360221474324,221.99,222.15,221.76,222.0,9662.3602
2013-10-03 10:55:00,221.98,222.77,221.98,222.5,12376.506351101943,221.98,222.77,221.98,222.5,12376.5064
2013-10-03 11:00:00,222.32,222.57,222.12,222.14,4994.02887851482,222.32,222.57,222.12,222.14,4994.0289
2013-10-03 11:05:00,222.13,222.48,222.02,222.13,4559.7654977744005,222.13,222.48,222.02,222.13,4559.7655
2013-10-03 11:10:00,222.16,222.29,221.75,222.01,4234.067962219086,222.16,222.29,221.75,222.01,4234.068
2013-10-03 11:15:00,221.99,222.24,221.56,221.63,3365.541200738248,221.99,222.24,221.56,221.63,3365.5412
2013-10-03 11:20:00,221.54,221.9,221.54,221.75,5862.555639995658,221.54,221.9,221.54,221.75,5862.5556
2013-10-03 11:25:00,221.76,221.76,220.07,220.71,37889.47996960156,221.76,221.76,220.07,220.71,37889.48
2013-10-03 11:30:00,220.54,221.2,220.48,220.62,12376.506351101943,220.54,221.2,220.48,220.62,12376.5064
2013-10-03 11:35:00,220.83,220.86,220.0,220.35,13570.730648138097,220.83,220.86,220.0,220.35,13570.7306
2013-10-03 11:40:00,220.41,220.48,218.8,219.27,35283.89968515905,220.41,220.48,218.8,219.27,35283.8997
2013-10-03 11:45:00,219.27,219.5,218.5,219.01,15959.1792422104,219.27,219.5,218.5,219.01,15959.1792
2013-10-03 11:50:00,218.94,219.01,218.06,218.44,18781.891217023127,218.94,219.01,218.06,218.44,18781.8912
2013-10-03 11:55:00,218.56,218.61,216.76,217.72,60796.87330365867,218.56,218.61,216.76,217.72,60796.8733
2013-10-03 12:00:00,217.68,217.76,216.46,217.04,33872.54369775269,217.68,217.76,216.46,217.04,33872.5437
2013-10-03 12:05:00,217.04,217.74,216.62,217.73,13679.296493323202,217.04,217.74,216.62,217.73,13679.2965
2013-10-03 12:10:00,217.7,218.17,217.7,217.92,13679.296493323202,217.7,218.17,217.7,217.92,13679.2965
2013-10-03 12:15:00,217.92,218.09,217.46,217.49,12376.506351101943,217.92,218.09,217.46,217.49,12376.5064
2013-10-03 12:20:00,217.6,217.9,217.16,217.16,12593.638041472152,217.6,217.9,217.16,217.16,12593.638
2013-10-03 12:25:00,217.32,217.61,216.95,217.22,29638.4757355336,217.32,217.61,216.95,217.22,29638.4757
2013-10-03 12:30:00,217.24,217.82,217.16,217.82,17153.403539246552,217.24,217.82,217.16,217.82,17153.4035
2013-10-03 12:35:00,217.82,217.93,217.17,217.17,16610.57431332103,217.82,217.93,217.17,217.17,16610.5743
2013-10-03 12:40:00,217.22,217.38,216.74,216.76,14982.086635544458,217.22,217.38,216.74,216.76,14982.0866
2013-10-03 12:45:00,216.76,217.66,216.56,217.38,29964.173271088915,216.76,217.66,216.56,217.38,29964.1733
2013-10-03 12:50:00,217.48,217.55,217.06,217.34,11833.67712517642,217.48,217.55,217.06,217.34,11833.6771
2013-10-03 12:55:00,217.55,217.97,217.4,217.97,22255.99826294648,217.55,217.97,217.4,217.97,22255.9983
2013-10-03 13:00:00,217.87,218.09,217.56,218.03,17696.232765172077,217.87,218.09,217.56,218.03,17696.2328
2013-10-03 13:05:00,218.09,218.4,217.83,218.37,11507.979589621104,218.09,218.4,217.83,218.37,11507.9796
2013-10-03 13:10:00,218.3,218.52,217.97,218.3,13787.862338508306,218.3,218.52,217.97,218.3,13787.8623
2013-10-03 13:15:00,218.16,218.51,218.09,218.51,6079.687330365867,218.16,218.51,218.09,218.51,6079.6873
2013-10-03 13:20:00,218.32,218.94,218.32,218.72,7273.91162740202,218.32,218.94,218.32,218.72,7273.9116
2013-10-03 13:25:00,218.76,220.02,218.74,219.67,25295.84192812941,218.76,220.02,218.74,219.67,25295.8419
2013-10-03 13:30:00,219.76,219.96,219.45,219.7,15633.481706655088,219.76,219.96,219.45,219.7,15633.4817
2013-10-03 13:35:00,219.67,219.94,219.4,219.4,7816.740853327544,219.67,219.94,219.4,219.4,7816.7409
2013-10-03 13:40:00,219.66,220.15,219.56,220.06,9662.360221474324,219.66,220.15,219.56,220.06,9662.3602
2013-10-03 13:45:00,220.11,220.15,219.76,219.91,6405.384865921182,220.11,220.15,219.76,219.91,6405.3849
2013-10-03 13:50:00,219.78,219.84,219.38,219.38,6839.648246661601,219.78,219.84,219.38,219.38,6839.6482
2013-10-03 13:55:00,219.49,219.68,219.42,219.44,12050.80881554663,219.49,219.68,219.42,219.44,12050.8088
2013-10-03 14:00:00,219.58,219.67,219.15,219.17,19650.417978503963,219.58,219.67,219.15,219.17,19650.418
2013-10-03 14:05:00,219.22,219.3,218.6,218.71,13136.467267397677,219.22,219.3,218.6,218.71,13136.4673
2013-10-03 14:10:00,218.79,218.79,218.39,218.7,12485.072196287048,218.79,218.79,218.39,218.7,12485.0722
2013-10-03 14:15:00,218.71,218.72,217.64,217.64,20518.944739984803,218.71,218.72,217.64,217.64,20518.9447
2013-10-03 14:20:00,217.62,217.73,216.49,216.49,23124.52502442732,217.62,217.73,216.49,216.49,23124.525
2013-10-03 14:25:00,216.56,217.43,216.56,217.37,17479.101074801867,216.56,217.43,216.56,217.37,17479.1011
2013-10-03 14:30:00,217.42,217.9,217.05,217.21,22581.69579850179,217.42,217.9,217.05,217.21,22581.6958
2013-10-03 14:35:00,217.38,217.46,216.71,216.87,24535.88101183368,217.38,217.46,216.71,216.87,24535.881
2013-10-03 14:40:00,216.83,217.74,216.83,216.98,13896.42818369341,216.83,217.74,216.83,216.98,13896.4282
2013-10-03 14:45:00,217.07,217.43,216.74,216.74,12267.940505916838,217.07,217.43,216.74,216.74,12267.9405
2013-10-03 14:50:00,216.76,217.37,216.75,217.2,21604.60319183585,216.76,217.37,216.75,217.2,21604.6032
2013-10-03 14:55:00,217.2,217.28,216.56,216.74,16502.008468135926,217.2,217.28,216.56,216.74,16502.0085
2013-10-03 15:00:00,216.58,217.03,216.54,217.03,17479.101074801867,216.58,217.03,216.54,217.03,17479.1011
2013-10-03 15:05:00,216.97,217.06,216.55,216.66,22147.43241776137,216.97,217.06,216.55,216.66,22147.4324
2013-10-03 15:10:00,216.58,216.66,215.66,215.74,47768.9718814461,216.58,216.66,215.66,215.74,47768.9719
2013-10-03 15:15:00,215.71,216.0,215.13,215.82,37238.08489849094,215.71,216.0,215.13,215.82,37238.0849
2013-10-03 15:20:00,215.69,216.14,215.62,216.09,31375.52925849528,215.69,216.14,215.62,216.09,31375.5293
2013-10-03 15:25:00,215.97,216.67,215.91,216.42,32352.62186516122,215.97,216.67,215.91,216.42,32352.6219
2013-10-03 15:30:00,216.24,216.36,216.0,216.15,25621.539463684727,216.24,216.36,216.0,216.15,25621.5395
2013-10-03 15:35:00,216.15,216.59,216.01,216.37,22473.12995331669,216.15,216.59,216.01,216.37,22473.13
2013-10-03 15:40:00,216.38,216.68,216.1,216.68,31809.792639235697,216.38,216.68,216.1,216.68,31809.7926
2013-10-03 15:45:00,216.69,216.86,216.11,216.14,53088.69829551623,216.69,216.86,216.11,216.14,53088.6983
2013-10-03 15:50:00,216.11,216.11,215.67,215.71,53197.264140701336,216.11,216.11,215.67,215.71,53197.2641
2013-10-03 15:55:00,215.72,215.9,215.08,215.39,135924.4381717512,215.72,215.9,215.08,215.39,135924.4382
2013-10-04 09:30:00,217.74,219.13,217.32,218.07,65465.20464661818,217.74,219.13,217.32,218.07,65465.2046
2013-10-04 09:35:00,217.98,219.67,216.83,217.94,113559.8740636196,217.98,219.67,216.83,217.94,113559.8741
2013-10-04 09:40:00,217.93,218.3,217.26,217.65,44403.430680707854,217.93,218.3,217.26,217.65,44403.4307
2013-10-04 09:45:00,217.72,219.36,217.7,219.27,21061.773965910324,217.72,219.36,217.7,219.27,21061.774
2013-10-04 09:50:00,219.43,220.57,219.1,219.81,26707.197915535773,219.43,220.57,219.1,219.81,26707.1979
2013-10-04 09:55:00,220.13,220.13,219.18,219.53,31375.52925849528,220.13,220.13,219.18,219.53,31375.5293
2013-10-04 10:00:00,219.69,219.89,218.83,219.34,53740.09336662686,219.69,219.89,218.83,219.34,53740.0934
2013-10-04 10:05:00,219.37,220.04,219.31,220.02,23341.65671479753,219.37,220.04,219.31,220.02,23341.6567
2013-10-04 10:10:00,219.77,220.57,219.77,220.05,58082.72717403105,219.77,220.57,219.77,220.05,58082.7272
2013-10-04 10:15:00,220.05,220.32,219.4,219.4,14873.520790359353,220.05,220.32,219.4,219.4,14873.5208
2013-10-04 10:20:00,219.42,219.52,218.79,218.94,7925.306698512648,219.42,219.52,218.79,218.94,7925.3067
2013-10-04 10:25:00,219.04,219.31,218.87,219.31,9228.096840733906,219.04,219.31,218.87,219.31,9228.0968
2013-10-04 10:30:00,219.3,219.68,219.15,219.68,8685.267614808381,219.3,219.68,219.15,219.68,8685.2676
2013-10-04 10:35:00,219.75,219.79,218.98,218.98,21061.773965910324,219.75,219.79,218.98,218.98,21061.774
2013-10-04 10:40:00,219.09,219.41,218.98,219.08,10205.189447399847,219.09,219.41,218.98,219.08,10205.1894
2013-10-04 10:45:00,218.92,219.31,218.92,219.22,3582.6728911084574,218.92,219.31,218.92,219.22,3582.6729
2013-10-04 10:50:00,219.22,219.33,218.48,218.77,15307.784171099773,219.22,219.33,218.48,218.77,15307.7842
2013-10-04 10:55:00,218.77,219.11,218.46,219.11,5645.423949625448,218.77,219.11,218.46,219.11,5645.4239
2013-10-04 11:00:00,219.11,219.22,218.75,219.22,8468.135924438173,219.11,219.22,218.75,219.22,8468.1359
2013-10-04 11:05:00,219.35,219.58,219.01,219.18,5428.292259255239,219.35,219.58,219.01,219.18,5428.2923
2013-10-04 11:10:00,219.03,219.58,218.97,219.51,10856.584518510475,219.03,219.58,218.97,219.51,10856.5845
2013-10-04 11:15:00,219.29,219.42,219.13,219.42,3039.8436651829334,219.29,219.42,219.13,219.42,3039.8437
2013-10-04 11:20:00,219.53,219.65,219.37,219.41,5971.121485180763,219.53,219.65,219.37,219.41,5971.1215
2013-10-04 11:25:00,219.53,219.68,219.48,219.6,3908.370426663772,219.53,219.68,219.48,219.6,3908.3704
2013-10-04 11:30:00,219.47,219.75,219.45,219.53,6079.687330365867,219.47,219.75,219.45,219.53,6079.6873
2013-10-04 11:35:00,219.57,219.57,218.86,219.11,5971.121485180763,219.57,219.57,218.86,219.11,5971.1215
2013-10-04 11:40:00,219.07,219.44,219.07,219.38,3691.2387362935615,219.07,219.44,219.07,219.38,3691.2387
2013-10-04 11:45:00,219.45,219.68,219.38,219.41,10096.623602214744,219.45,219.68,219.38,219.41,10096.6236
2013-10-04 11:50:00,219.51,220.05,219.51,220.05,7382.477472587125,219.51,220.05,219.51,220.05,7382.4775
2013-10-04 11:55:00,220.04,220.05,219.77,219.85,5319.726414070134,220.04,220.05,219.77,219.85,5319.7264
2013-10-04 12:00:00,219.86,219.92,219.58,219.78,5211.160568885029,219.86,219.92,219.58,219.78,5211.1606
2013-10-04 12:05:00,219.67,220.04,219.65,219.95,9336.662685919013,219.67,220.04,219.65,219.95,9336.6627
2013-10-04 12:10:00,219.88,220.04,219.85,220.04,3474.1070459233524,219.88,220.04,219.85,220.04,3474.107
2013-10-04 12:15:00,220.14,220.24,219.78,220.16,13570.730648138097,220.14,220.24,219.78,220.16,13570.7306
2013-10-04 12:20:00,220.16,220.6,220.1,220.34,8142.438388882858,220.16,220.6,220.1,220.34,8142.4384
2013-10-04 12:25:00,220.56,220.96,220.43,220.84,10422.321137770055,220.56,220.96,220.43,220.84,10422.3211
2013-10-04 12:30:00,220.99,221.02,220.42,220.49,9228.096840733906,220.99,221.02,220.42,220.49,9228.0968
2013-10-04 12:35:00,220.4,220.7,220.33,220.46,10530.886982955162,220.4,220.7,220.33,220.46,10530.887
2013-10-04 12:40:00,220.46,220.84,220.4,220.42,7816.740853327544,220.46,220.84,220.4,220.42,7816.7409
2013-10-04 12:45:00,220.58,220.79,220.44,220.75,10422.321137770055,220.58,220.79,220.44,220.75,10422.3211
2013-10-04 12:50:00,220.58,220.84,220.56,220.83,5753.989794810553,220.58,220.84,220.56,220.83,5753.9898
2013-10-04 12:55:00,220.6,220.62,220.16,220.16,11290.847899250895,220.6,220.62,220.16,220.16,11290.8479
2013-10-04 13:00:00,220.25,220.47,220.19,220.22,4885.463033329715,220.25,220.47,220.19,220.22,4885.463
2013-10-04 13:05:00,220.35,220.48,220.17,220.36,4885.463033329715,220.35,220.48,220.17,220.36,4885.463
2013-10-04 13:10:00,220.3,220.3,219.98,219.98,4994.02887851482,220.3,220.3,219.98,219.98,4994.0289
2013-10-04 13:15:00,219.97,220.25,219.87,219.89,5536.858104440344,219.97,220.25,219.87,219.89,5536.8581
2013-10-04 13:20:00,219.99,220.18,219.88,219.88,3908.370426663772,219.99,220.18,219.88,219.88,3908.3704
2013-10-04 13:25:00,219.9,220.12,219.68,220.0,5211.160568885029,219.9,220.12,219.68,220.0,5211.1606
2013-10-04 13:30:00,219.83,220.34,219.83,220.33,7273.91162740202,219.83,220.34,219.83,220.33,7273.9116
2013-10-04 13:35:00,220.38,220.53,220.1,220.31,5536.858104440344,220.38,220.53,220.1,220.31,5536.8581
2013-10-04 13:40:00,220.21,220.72,220.12,220.72,14439.257409618936,220.21,220.72,220.12,220.72,14439.2574
2013-10-04 13:45:00,220.73,220.84,220.39,220.63,12702.203886657258,220.73,220.84,220.39,220.63,12702.2039
2013-10-04 13:50:00,220.45,220.64,220.35,220.53,5102.5947236999245,220.45,220.64,220.35,220.53,5102.5947
2013-10-04 13:55:00,220.4,220.53,220.1,220.43,21387.47150146564,220.4,220.53,220.1,220.43,21387.4715
2013-10-04 14:00:00,220.44,220.48,220.18,220.25,18673.325371838026,220.44,220.48,220.18,220.25,18673.3254
2013-10-04 14:05:00,220.34,220.49,220.09,220.09,40495.06025404408,220.34,220.49,220.09,220.09,40495.0603
2013-10-04 14:10:00,220.2,220.55,220.14,220.14,4994.02887851482,220.2,220.55,220.14,220.14,4994.0289
2013-10-04 14:15:00,220.14,220.23,219.86,220.16,5536.858104440344,220.14,220.23,219.86,220.16,5536.8581
2013-10-04 14:20:00,220.25,220.28,219.81,220.08,6839.648246661601,220.25,220.28,219.81,220.08,6839.6482
2013-10-04 14:25:00,220.02,220.79,220.02,220.7,13679.296493323202,220.02,220.79,220.02,220.7,13679.2965
2013-10-04 14:30:00,220.74,221.3,220.62,221.13,23667.35425035284,220.74,221.3,220.62,221.13,23667.3543
2013-10-04 14:35:00,221.24,221.51,221.12,221.22,16393.44262295082,221.24,221.51,221.12,221.22,16393.4426
2013-10-04 14:40:00,221.3,221.5,221.17,221.31,18130.496145912497,221.3,221.5,221.17,221.31,18130.4961
2013-10-04 14:45:00,221.32,221.94,221.32,221.92,14439.257409618936,221.32,221.94,221.32,221.92,14439.2574
2013-10-04 14:50:00,221.91,222.08,221.8,221.86,17479.101074801867,221.91,222.08,221.8,221.86,17479.1011
2013-10-04 14:55:00,221.84,221.87,221.5,221.75,12810.769731842363,221.84,221.87,221.5,221.75,12810.7697
2013-10-04 15:00:00,221.78,221.99,221.73,221.86,13787.862338508306,221.78,221.99,221.73,221.86,13787.8623
2013-10-04 15:05:00,221.83,222.08,221.75,221.92,18564.75952665292,221.83,222.08,221.75,221.92,18564.7595
2013-10-04 15:10:00,221.99,222.4,221.92,222.33,16936.271848876346,221.99,222.4,221.92,222.33,16936.2718
2013-10-04 15:15:00,222.25,222.29,221.87,221.98,20953.20812072522,222.25,222.29,221.87,221.98,20953.2081
2013-10-04 15:20:00,221.94,221.94,221.21,221.45,23667.35425035284,221.94,221.94,221.21,221.45,23667.3543
2013-10-04 15:25:00,221.45,221.83,221.34,221.8,12376.506351101943,221.45,221.83,221.34,221.8,12376.5064
2013-10-04 15:30:00,221.67,221.78,221.47,221.75,16284.876777765716,221.67,221.78,221.47,221.75,16284.8768
2013-10-04 15:35:00,221.75,221.87,221.55,221.63,16393.44262295082,221.75,221.87,221.55,221.63,16393.4426
2013-10-04 15:40:00,221.63,221.69,221.36,221.43,20953.20812072522,221.63,221.69,221.36,221.43,20953.2081
2013-10-04 15:45:00,221.42,221.77,221.41,221.65,22581.69579850179,221.42,221.77,221.41,221.65,22581.6958
2013-10-04 15:50:00,221.68,221.87,221.25,221.28,53305.82998588644,221.68,221.87,221.25,221.28,53305.83
2013-10-04 15:55:00,221.25,221.47,220.94,221.38,67962.2190858756,221.25,221.47,220.94,221.38,67962.2191
2013-10-07 09:30:00,218.73,219.01,217.0,218.8,50048.8546303333,218.73,219.01,217.0,218.8,50048.8546
2013-10-07 09:35:00,218.8,219.02,217.81,218.21,9770.92606665943,218.8,219.02,217.81,218.21,9770.9261
2013-10-07 09:40:00,218.18,218.93,217.92,218.72,32026.924329605907,218.18,218.93,217.92,218.72,32026.9243
2013-10-07 09:45:00,218.63,219.71,218.61,219.63,54825.75181847791,218.63,219.71,218.61,219.63,54825.7518
2013-10-07 09:50:00,219.79,220.31,219.53,220.04,30941.26587775486,219.79,220.31,219.53,220.04,30941.2659
2013-10-07 09:55:00,220.08,220.14,219.25,219.28,3582.6728911084574,220.08,220.14,219.25,219.28,3582.6729
2013-10-07 10:00:00,219.25,219.41,218.62,219.16,27358.592986646403,219.25,219.41,218.62,219.16,27358.593
2013-10-07 10:05:00,219.45,220.14,218.99,220.07,14330.69156443383,219.45,220.14,218.99,220.07,14330.6916
2013-10-07 10:10:00,220.1,220.42,219.99,220.42,9336.662685919013,220.1,220.42,219.99,220.42,9336.6627
2013-10-07 10:15:00,220.46,220.97,220.36,220.58,29312.77819997829,220.46,220.97,220.36,220.58,29312.7782
2013-10-07 10:20:00,220.59,220.97,220.59,220.82,16719.140158506136,220.59,220.97,220.59,220.82,16719.1402
2013-10-07 10:25:00,220.82,221.22,220.74,220.99,13896.42818369341,220.82,221.22,220.74,220.99,13896.4282
2013-10-07 10:30:00,221.17,221.9,221.17,221.6,13462.164802952992,221.17,221.9,221.17,221.6,13462.1648
2013-10-07 10:35:00,221.75,221.79,220.61,220.63,4994.02887851482,221.75,221.79,220.61,220.63,4994.0289
2013-10-07 10:40:00,220.71,220.96,220.27,220.47,5971.121485180763,220.71,220.96,220.27,220.47,5971.1215
2013-10-07 10:45:00,220.47,220.7,220.37,220.63,3039.8436651829334,220.47,220.7,220.37,220.63,3039.8437
2013-10-07 10:50:00,220.81,221.06,220.64,221.06,6731.082401476496,220.81,221.06,220.64,221.06,6731.0824
2013-10-07 10:55:00,221.06,221.29,220.28,220.67,8576.701769623276,221.06,221.29,220.28,220.67,8576.7018
2013-10-07 11:00:00,220.66,220.67,219.79,220.23,10965.150363695582,220.66,220.67,219.79,220.23,10965.1504
2013-10-07 11:05:00,220.39,220.39,219.57,219.69,18456.19368146781,220.39,220.39,219.57,219.69,18456.1937
2013-10-07 11:10:00,219.94,220.14,219.65,219.72,6731.082401476496,219.94,220.14,219.65,219.72,6731.0824
2013-10-07 11:15:00,219.86,220.12,219.52,220.03,5428.292259255239,219.86,220.12,219.52,220.03,5428.2923
2013-10-07 11:20:00,220.11,220.31,220.0,220.23,5645.423949625448,220.11,220.31,220.0,220.23,5645.4239
2013-10-07 11:25:00,220.12,220.55,220.12,220.48,5319.726414070134,220.12,220.55,220.12,220.48,5319.7264
2013-10-07 11:30:00,220.35,220.46,220.12,220.46,6731.082401476496,220.35,220.46,220.12,220.46,6731.0824
2013-10-07 11:35:00,220.51,220.93,220.51,220.92,6839.648246661601,220.51,220.93,220.51,220.92,6839.6482
2013-10-07 11:40:00,220.87,220.87,220.22,220.5,21387.47150146564,220.87,220.87,220.22,220.5,21387.4715
2013-10-07 11:45:00,220.51,220.66,220.28,220.34,7382.477472587125,220.51,220.66,220.28,220.34,7382.4775
2013-10-07 11:50:00,220.51,220.97,220.39,220.94,22147.43241776137,220.51,220.97,220.39,220.94,22147.4324
2013-10-07 11:55:00,220.7,220.82,220.25,220.25,6296.819020736077,220.7,220.82,220.25,220.25,6296.819
2013-10-07 12:00:00,220.35,220.35,219.87,220.0,1737.0535229616762,220.35,220.35,219.87,220.0,1737.0535
2013-10-07 12:05:00,219.98,220.4,219.89,220.39,3039.8436651829334,219.98,220.4,219.89,220.39,3039.8437
2013-10-07 12:10:00,220.39,220.39,219.74,220.0,6513.950711106286,220.39,220.39,219.74,220.0,6513.9507
2013-10-07 12:15:00,219.84,220.28,219.77,220.18,2062.7510585169907,219.84,220.28,219.77,220.18,2062.7511
2013-10-07 12:20:00,220.23,220.24,219.57,219.79,3256.975355553143,220.23,220.24,219.57,219.79,3256.9754
2013-10-07 12:25:00,219.79,219.79,219.24,219.42,2822.711974812724,219.79,219.79,219.24,219.42,2822.712
2013-10-07 12:30:00,219.2,219.53,218.73,219.26,10205.189447399847,219.2,219.53,218.73,219.26,10205.1894
2013-10-07 12:35:00,219.24,219.78,219.08,219.18,26598.632070350668,219.24,219.78,219.08,219.18,26598.6321
2013-10-07 12:40:00,219.25,219.25,218.89,219.13,5102.5947236999245,219.25,219.25,218.89,219.13,5102.5947
2013-10-07 12:45:00,219.08,219.13,218.97,218.97,1845.6193681467807,219.08,219.13,218.97,218.97,1845.6194
2013-10-07 12:50:00,219.14,219.7,218.97,219.38,26055.802844425143,219.14,219.7,218.97,219.38,26055.8028
2013-10-07 12:55:00,219.17,219.18,218.53,218.91,9553.79437628922,219.17,219.18,218.53,218.91,9553.7944
2013-10-07 13:00:00,218.99,219.53,218.96,219.31,9336.662685919013,218.99,219.53,218.96,219.31,9336.6627
2013-10-07 13:05:00,219.22,219.32,218.95,219.29,1302.7901422212572,219.22,219.32,218.95,219.29,1302.7901
2013-10-07 13:10:00,218.99,219.61,218.99,219.56,1954.185213331886,218.99,219.61,218.99,219.56,1954.1852
2013-10-07 13:15:00,219.46,219.93,219.46,219.89,1085.6584518510476,219.46,219.93,219.46,219.89,1085.6585
2013-10-07 13:20:00,219.96,220.47,219.89,220.44,9662.360221474324,219.96,220.47,219.89,220.44,9662.3602
2013-10-07 13:25:00,220.47,220.5,219.82,219.99,14222.125719248725,220.47,220.5,219.82,219.99,14222.1257
2013-10-07 13:30:00,220.04,220.29,219.83,219.9,9445.228531104114,220.04,220.29,219.83,219.9,9445.2285
2013-10-07 13:35:00,219.88,220.0,219.26,219.45,6296.819020736077,219.88,220.0,219.26,219.45,6296.819
2013-10-07 13:40:00,219.11,219.46,219.0,219.31,3582.6728911084574,219.11,219.46,219.0,219.31,3582.6729
2013-10-07 13:45:00,219.3,219.6,219.22,219.49,2822.711974812724,219.3,219.6,219.22,219.49,2822.712
2013-10-07 13:50:00,219.53,219.98,219.34,219.85,11073.716208880687,219.53,219.98,219.34,219.85,11073.7162
2013-10-07 13:55:00,219.83,220.14,219.63,220.14,1628.4876777765714,219.83,220.14,219.63,220.14,1628.4877
2013-10-07 14:00:00,220.14,220.51,220.09,220.41,3365.541200738248,220.14,220.51,220.09,220.41,3365.5412
2013-10-07 14:05:00,220.19,220.19,219.65,219.99,12376.506351101943,220.19,220.19,219.65,219.99,12376.5064
2013-10-07 14:10:00,219.81,220.31,219.77,220.01,14656.389099989145,219.81,220.31,219.77,220.01,14656.3891
2013-10-07 14:15:00,220.05,220.05,219.45,219.89,3908.370426663772,220.05,220.05,219.45,219.89,3908.3704
2013-10-07 14:20:00,219.94,220.2,219.8,219.97,7165.345782216915,219.94,220.2,219.8,219.97,7165.3458
2013-10-07 14:25:00,219.73,219.86,219.34,219.86,5319.726414070134,219.73,219.86,219.34,219.86,5319.7264
2013-10-07 14:30:00,219.89,220.06,219.68,219.68,9770.92606665943,219.89,220.06,219.68,219.68,9770.9261
2013-10-07 14:35:00,219.99,220.15,219.86,219.86,3256.975355553143,219.99,220.15,219.86,219.86,3256.9754
2013-10-07 14:40:00,219.74,220.25,219.7,219.74,34198.241233308,219.74,220.25,219.7,219.74,34198.2412
2013-10-07 14:45:00,219.74,220.06,219.53,220.01,6839.648246661601,219.74,220.06,219.53,220.01,6839.6482
2013-10-07 14:50:00,220.02,220.17,219.73,219.8,4451.199652589296,220.02,220.17,219.73,219.8,4451.1997
2013-10-07 14:55:00,219.71,220.21,219.71,220.21,2062.7510585169907,219.71,220.21,219.71,220.21,2062.7511
2013-10-07 15:00:00,220.28,220.29,219.82,220.07,4776.89718814461,220.28,220.29,219.82,220.07,4776.8972
2013-10-07 15:05:00,220.08,220.09,219.9,219.94,3148.4095103680384,220.08,220.09,219.9,219.94,3148.4095
2013-10-07 15:10:00,219.94,220.09,219.71,219.72,5645.423949625448,219.94,220.09,219.71,219.72,5645.4239
2013-10-07 15:15:00,219.74,219.94,219.6,219.89,6188.253175550972,219.74,219.94,219.6,219.89,6188.2532
2013-10-07 15:20:00,219.88,219.89,219.05,219.05,9445.228531104114,219.88,219.89,219.05,219.05,9445.2285
2013-10-07 15:25:00,219.09,219.27,219.02,219.2,4559.7654977744005,219.09,219.27,219.02,219.2,4559.7655
2013-10-07 15:30:00,219.12,219.3,218.82,218.99,7816.740853327544,219.12,219.3,218.82,218.99,7816.7409
2013-10-07 15:35:00,218.85,218.97,218.64,218.69,10205.189447399847,218.85,218.97,218.64,218.69,10205.1894
2013-10-07 15:40:00,218.69,218.83,218.45,218.73,10748.018673325372,218.69,218.83,218.45,218.73,10748.0187
2013-10-07 15:45:00,218.66,218.83,218.13,218.5,9879.491911844534,218.66,218.83,218.13,218.5,9879.4919
2013-10-07 15:50:00,218.49,218.74,218.34,218.5,21278.90565628053,218.49,218.74,218.34,218.5,21278.9057
2013-10-07 15:55:00,218.42,218.57,217.84,217.85,55260.01519921833,218.42,218.57,217.84,217.85,55260.0152
2013-10-08 09:30:00,216.8,218.66,216.54,217.78,38106.61165997177,216.8,218.66,216.54,217.78,38106.6117
2013-10-08 09:35:00,217.97,218.99,217.62,218.17,59168.385625882096,217.97,218.99,217.62,218.17,59168.3856
2013-10-08 09:40:00,217.56,218.07,216.55,217.38,26815.76376072088,217.56,218.07,216.55,217.38,26815.7638
2013-10-08 09:45:00,217.43,217.87,216.71,216.71,54282.92259255239,217.43,217.87,216.71,216.71,54282.9226
2013-10-08 09:50:00,216.69,216.77,215.54,215.99,33763.97785256759,216.69,216.77,215.54,215.99,33763.9779
2013-10-08 09:55:00,216.26,216.38,215.54,215.76,24970.144392574097,216.26,216.38,215.54,215.76,24970.1444
2013-10-08 10:00:00,215.81,216.16,214.68,214.98,35609.597220714364,215.81,216.16,214.68,214.98,35609.5972
2013-10-08 10:05:00,214.86,215.56,214.54,214.94,19758.98382368907,214.86,215.56,214.54,214.94,19758.9838
2013-10-08 10:10:00,214.94,215.34,214.24,214.56,47986.10357181631,214.94,215.34,214.24,214.56,47986.1036
2013-10-08 10:15:00,214.89,215.74,214.42,215.74,4668.3313429595055,214.89,215.74,214.42,215.74,4668.3313
2013-10-08 10:20:00,215.74,215.74,215.19,215.57,9010.965150363696,215.74,215.74,215.19,215.57,9010.9652
2013-10-08 10:25:00,215.41,215.68,215.1,215.1,5428.292259255239,215.41,215.68,215.1,215.1,5428.2923
2013-10-08 10:30:00,215.24,215.24,214.62,214.97,15850.613397025296,215.24,215.24,214.62,214.97,15850.6134
2013-10-08 10:35:00,214.98,214.98,213.58,213.77,18673.325371838026,214.98,214.98,213.58,213.77,18673.3254
2013-10-08 10:40:00,213.46,213.76,213.35,213.67,14764.95494517425,213.46,213.76,213.35,213.67,14764.9549
2013-10-08 10:45:00,213.69,213.84,212.74,212.75,11290.847899250895,213.69,213.84,212.74,212.75,11290.8479
2013-10-08 10:50:00,212.75,212.79,212.33,212.43,18239.0619910976,212.75,212.79,212.33,212.43,18239.062
2013-10-08 10:55:00,212.46,212.93,212.37,212.93,12376.506351101943,212.46,212.93,212.37,212.93,12376.5064
2013-10-08 11:00:00,212.77,212.92,212.02,212.21,30507.00249701444,212.77,212.92,212.02,212.21,30507.0025
2013-10-08 11:05:00,212.04,212.76,212.03,212.76,10530.886982955162,212.04,212.76,212.03,212.76,10530.887
2013-10-08 11:10:00,212.79,212.87,212.55,212.79,13027.901422212572,212.79,212.87,212.55,212.79,13027.9014
2013-10-08 11:15:00,212.66,213.18,212.42,212.85,9770.92606665943,212.66,213.18,212.42,212.85,9770.9261
2013-10-08 11:20:00,212.94,213.42,212.72,213.04,26490.066225165563,212.94,213.42,212.72,213.04,26490.0662
2013-10-08 11:25:00,213.24,213.27,212.79,213.0,7056.77993703181,213.24,213.27,212.79,213.0,7056.7799
2013-10-08 11:30:00,213.0,213.08,212.46,212.46,6622.516556291391,213.0,213.08,212.46,212.46,6622.5166
2013-10-08 11:35:00,212.5,212.77,212.24,212.24,5645.423949625448,212.5,212.77,212.24,212.24,5645.4239
2013-10-08 11:40:00,212.22,212.66,212.03,212.08,16393.44262295082,212.22,212.66,212.03,212.08,16393.4426
2013-10-08 11:45:00,212.04,212.34,210.5,210.76,56345.67365106937,212.04,212.34,210.5,210.76,56345.6737
2013-10-08 11:50:00,210.98,212.07,210.85,212.07,11942.242970361523,210.98,212.07,210.85,212.07,11942.243
2013-10-08 11:55:00,211.95,212.01,211.21,211.64,23341.65671479753,211.95,212.01,211.21,211.64,23341.6567
2013-10-08 12:00:00,211.64,211.89,211.46,211.49,23993.05178590816,211.64,211.89,211.46,211.49,23993.0518
2013-10-08 12:05:00,211.67,211.71,211.14,211.62,6513.950711106286,211.67,211.71,211.14,211.62,6513.9507
2013-10-08 12:10:00,211.65,211.88,211.17,211.35,23233.09086961242,211.65,211.88,211.17,211.35,23233.0909
2013-10-08 12:15:00,211.45,211.76,210.56,210.73,30724.13418738465,211.45,211.76,210.56,210.73,30724.1342
2013-10-08 12:20:00,210.72,210.97,210.52,210.93,13896.42818369341,210.72,210.97,210.52,210.93,13896.4282
2013-10-08 12:25:00,210.91,211.44,210.66,211.44,16827.70600369124,210.91,211.44,210.66,211.44,16827.706
2013-10-08 12:30:00,211.51,211.59,210.95,211.12,9879.491911844534,211.51,211.59,210.95,211.12,9879.4919
2013-10-08 12:35:00,211.15,211.52,210.93,210.93,21278.90565628053,211.15,211.52,210.93,210.93,21278.9057
2013-10-08 12:40:00,210.97,211.15,210.68,211.01,21278.90565628053,210.97,211.15,210.68,211.01,21278.9057
2013-10-08 12:45:00,211.0,211.69,211.0,211.51,12593.638041472152,211.0,211.69,211.0,211.51,12593.638
2013-10-08 12:50:00,211.62,211.77,211.02,211.4,22581.69579850179,211.62,211.77,211.02,211.4,22581.6958
2013-10-08 12:55:00,211.46,211.46,210.94,211.11,13353.598957767888,211.46,211.46,210.94,211.11,13353.599
2013-10-08 13:00:00,211.19,211.37,210.93,211.07,8468.135924438173,211.19,211.37,210.93,211.07,8468.1359
2013-10-08 13:05:00,211.03,211.39,210.96,211.06,17696.232765172077,211.03,211.39,210.96,211.06,17696.2328
2013-10-08 13:10:00,211.06,211.7,211.0,211.27,15850.613397025296,211.06,211.7,211.0,211.27,15850.6134
2013-10-08 13:15:00,211.15,211.45,210.74,210.96,29747.041580718706,211.15,211.45,210.74,210.96,29747.0416
2013-10-08 13:20:00,211.04,211.33,210.78,211.29,3691.2387362935615,211.04,211.33,210.78,211.29,3691.2387
2013-10-08 13:25:00,211.3,211.48,210.93,211.33,5102.5947236999245,211.3,211.48,210.93,211.33,5102.5947
2013-10-08 13:30:00,211.45,211.57,211.13,211.35,4234.067962219086,211.45,211.57,211.13,211.35,4234.068
2013-10-08 13:35:00,211.34,211.4,211.04,211.27,10096.623602214744,211.34,211.4,211.04,211.27,10096.6236
2013-10-08 13:40:00,211.22,211.22,210.7,211.12,9879.491911844534,211.22,211.22,210.7,211.12,9879.4919
2013-10-08 13:45:00,211.16,211.16,210.47,210.48,10530.886982955162,211.16,211.16,210.47,210.48,10530.887
2013-10-08 13:50:00,210.51,210.85,209.93,210.27,17587.666919986972,210.51,210.85,209.93,210.27,17587.6669
2013-10-08 13:55:00,210.26,210.73,209.94,209.96,6079.687330365867,210.26,210.73,209.94,209.96,6079.6873
2013-10-08 14:00:00,209.94,210.39,209.72,210.1,14982.086635544458,209.94,210.39,209.72,210.1,14982.0866
2013-10-08 14:05:00,210.16,210.16,209.37,209.64,14982.086635544458,210.16,210.16,209.37,209.64,14982.0866
2013-10-08 14:10:00,209.73,210.03,209.36,210.01,26055.802844425143,209.73,210.03,209.36,210.01,26055.8028
2013-10-08 14:15:00,209.99,210.03,209.47,209.8,10856.584518510475,209.99,210.03,209.47,209.8,10856.5845
2013-10-08 14:20:00,209.69,210.49,209.42,210.31,14873.520790359353,209.69,210.49,209.42,210.31,14873.5208
2013-10-08 14:25:00,210.51,210.61,209.8,210.16,13462.164802952992,210.51,210.61,209.8,210.16,13462.1648
2013-10-08 14:30:00,210.23,210.47,209.71,209.79,6188.253175550972,210.23,210.47,209.71,209.79,6188.2532
2013-10-08 14:35:00,209.61,209.9,209.46,209.9,4016.936271848877,209.61,209.9,209.46,209.9,4016.9363
2013-10-08 14:40:00,209.96,210.19,209.73,210.1,9010.965150363696,209.96,210.19,209.73,210.1,9010.9652
2013-10-08 14:45:00,210.04,210.08,209.69,209.94,4451.199652589296,210.04,210.08,209.69,209.94,4451.1997
2013-10-08 14:50:00,209.92,210.15,209.53,209.72,10096.623602214744,209.92,210.15,209.53,209.72,10096.6236
2013-10-08 14:55:00,209.69,209.87,209.5,209.87,7273.91162740202,209.69,209.87,209.5,209.87,7273.9116
2013-10-08 15:00:00,209.93,209.96,209.52,209.88,16502.008468135926,209.93,209.96,209.52,209.88,16502.0085
2013-10-08 15:05:00,209.55,209.96,209.39,209.39,19758.98382368907,209.55,209.96,209.39,209.39,19758.9838
2013-10-08 15:10:00,209.48,209.61,209.31,209.43,24970.144392574097,209.48,209.61,209.31,209.43,24970.1444
2013-10-08 15:15:00,209.36,209.51,209.23,209.49,7382.477472587125,209.36,209.51,209.23,209.49,7382.4775
2013-10-08 15:20:00,209.5,209.93,209.5,209.87,15090.652480729565,209.5,209.93,209.5,209.87,15090.6525
2013-10-08 15:25:00,209.95,209.95,209.36,209.72,15199.218325914668,209.95,209.95,209.36,209.72,15199.2183
2013-10-08 15:30:00,209.81,209.96,209.34,209.36,31592.660948865487,209.81,209.96,209.34,209.36,31592.6609
2013-10-08 15:35:00,209.37,209.62,209.26,209.44,26381.50037998045,209.37,209.62,209.26,209.44,26381.5004
2013-10-08 15:40:00,209.44,209.69,209.4,209.59,17696.232765172077,209.44,209.69,209.4,209.59,17696.2328
2013-10-08 15:45:00,209.49,209.59,208.93,209.09,24101.61763109326,209.49,209.59,208.93,209.09,24101.6176
2013-10-08 15:50:00,209.06,209.14,208.23,208.42,56562.80534143958,209.06,209.14,208.23,208.42,56562.8053
2013-10-08 15:55:00,208.33,208.46,207.35,207.82,127781.99978286833,208.33,208.46,207.35,207.82,127781.9998
2013-10-09 09:30:00,209.05,210.15,208.17,210.04,33872.54369775269,209.05,210.15,208.17,210.04,33872.5437
2013-10-09 09:35:00,209.85,209.85,207.75,207.75,7925.306698512648,209.85,209.85,207.75,207.75,7925.3067
2013-10-09 09:40:00,207.72,207.93,205.79,206.12,31918.3584844208,207.72,207.93,205.79,206.12,31918.3585
2013-10-09 09:45:00,205.68,205.88,204.75,204.75,40495.06025404408,205.68,205.88,204.75,204.75,40495.0603
2013-10-09 09:50:00,204.75,206.09,204.43,206.09,23015.95917924221,204.75,206.09,204.43,206.09,23015.9592
2013-10-09 09:55:00,206.07,206.07,205.17,205.57,45706.22082292911,206.07,206.07,205.17,205.57,45706.2208
2013-10-09 10:00:00,205.49,205.87,205.21,205.45,39843.66518293345,205.49,205.87,205.21,205.45,39843.6652
2013-10-09 10:05:00,205.22,205.59,204.44,204.63,44294.86483552275,205.22,205.59,204.44,204.63,44294.8648
2013-10-09 10:10:00,204.64,205.2,204.31,205.01,35175.333839973944,204.64,205.2,204.31,205.01,35175.3338
2013-10-09 10:15:00,204.94,205.71,204.86,205.41,23884.48594072305,204.94,205.71,204.86,205.41,23884.4859
2013-10-09 10:20:00,205.36,206.14,205.18,205.72,30615.568342199545,205.36,206.14,205.18,205.72,30615.5683
2013-10-09 10:25:00,205.93,206.36,205.62,206.36,47226.142655520576,205.93,206.36,205.62,206.36,47226.1427
2013-10-09 10:30:00,206.32,206.97,206.13,206.33,33655.41200738248,206.32,206.97,206.13,206.33,33655.412
2013-10-09 10:35:00,206.27,206.27,205.05,205.65,17696.232765172077,206.27,206.27,205.05,205.65,17696.2328
2013-10-09 10:40:00,205.76,206.39,205.76,206.36,14330.69156443383,205.76,206.39,205.76,206.36,14330.6916
2013-10-09 10:45:00,206.34,206.46,205.37,206.01,14982.086635544458,206.34,206.46,205.37,206.01,14982.0866
2013-10-09 10:50:00,206.03,206.47,205.68,205.68,15307.784171099773,206.03,206.47,205.68,205.68,15307.7842
2013-10-09 10:55:00,205.88,206.08,205.59,205.67,9336.662685919013,205.88,206.08,205.59,205.67,9336.6627
2013-10-09 11:00:00,205.88,206.39,205.74,205.88,12919.335577027468,205.88,206.39,205.74,205.88,12919.3356
2013-10-09 11:05:00,206.08,206.27,205.36,205.65,18999.022907393333,206.08,206.27,205.36,205.65,18999.0229
2013-10-09 11:10:00,205.51,205.74,205.08,205.08,38758.0067310824,205.51,205.74,205.08,205.08,38758.0067
2013-10-09 11:15:00,205.03,205.31,204.81,204.86,10748.018673325372,205.03,205.31,204.81,204.86,10748.0187
2013-10-09 11:20:00,204.89,205.18,204.79,204.97,6622.516556291391,204.89,205.18,204.79,204.97,6622.5166
2013-10-09 11:25:00,205.08,205.8,204.99,205.8,7925.306698512648,205.08,205.8,204.99,205.8,7925.3067
2013-10-09 11:30:00,205.66,206.53,205.66,206.06,21821.73488220606,205.66,206.53,205.66,206.06,21821.7349
2013-10-09 11:35:00,205.91,206.31,205.41,205.41,41255.02117033981,205.91,206.31,205.41,205.41,41255.0212
2013-10-09 11:40:00,205.69,205.71,204.88,205.27,18999.022907393333,205.69,205.71,204.88,205.27,18999.0229
2013-10-09 11:45:00,205.27,206.09,205.25,206.09,15850.613397025296,205.27,206.09,205.25,206.09,15850.6134
2013-10-09 11:50:00,205.99,206.13,205.41,205.41,14439.257409618936,205.99,206.13,205.41,205.41,14439.2574
2013-10-09 11:55:00,205.57,205.97,205.27,205.49,14547.82325480404,205.57,205.97,205.27,205.49,14547.8233
2013-10-09 12:00:00,205.72,205.72,205.16,205.47,17479.101074801867,205.72,205.72,205.16,205.47,17479.1011
2013-10-09 12:05:00,205.32,205.5,204.99,205.0,23124.52502442732,205.32,205.5,204.99,205.0,23124.525
2013-10-09 12:10:00,204.99,205.8,204.94,205.69,7056.77993703181,204.99,205.8,204.94,205.69,7056.7799
2013-10-09 12:15:00,205.8,206.19,205.7,205.96,5536.858104440344,205.8,206.19,205.7,205.96,5536.8581
2013-10-09 12:20:00,205.7,206.16,205.25,205.46,12702.203886657258,205.7,206.16,205.25,205.46,12702.2039
2013-10-09 12:25:00,205.46,205.49,204.76,205.38,6731.082401476496,205.46,205.49,204.76,205.38,6731.0824
2013-10-09 12:30:00,205.38,205.72,205.18,205.57,9228.096840733906,205.38,205.72,205.18,205.57,9228.0968
2013-10-09 12:35:00,205.75,206.0,205.41,205.6,7382.477472587125,205.75,206.0,205.41,205.6,7382.4775
2013-10-09 12:40:00,205.6,205.76,204.76,204.83,10205.189447399847,205.6,205.76,204.76,204.83,10205.1894
2013-10-09 12:45:00,204.92,204.92,204.01,204.01,10965.150363695582,204.92,204.92,204.01,204.01,10965.1504
2013-10-09 12:50:00,204.12,204.47,203.63,204.21,32895.45109108675,204.12,204.47,203.63,204.21,32895.4511
2013-10-09 12:55:00,204.24,204.59,204.1,204.28,8033.872543697753,204.24,204.59,204.1,204.28,8033.8725
2013-10-09 13:00:00,204.2,205.14,204.2,205.0,17479.101074801867,204.2,205.14,204.2,205.0,17479.1011
2013-10-09 13:05:00,204.79,205.73,204.79,205.41,14004.994028878516,204.79,205.73,204.79,205.41,14004.994
2013-10-09 13:10:00,205.33,205.64,205.29,205.64,4451.199652589296,205.33,205.64,205.29,205.64,4451.1997
2013-10-09 13:15:00,205.58,205.97,205.48,205.97,7273.91162740202,205.58,205.97,205.48,205.97,7273.9116
2013-10-09 13:20:00,205.85,206.19,205.85,205.88,17696.232765172077,205.85,206.19,205.85,205.88,17696.2328
2013-10-09 13:25:00,205.88,206.43,205.83,205.98,13787.862338508306,205.88,206.43,205.83,205.98,13787.8623
2013-10-09 13:30:00,206.3,206.37,205.41,205.41,9988.05775702964,206.3,206.37,205.41,205.41,9988.0578
2013-10-09 13:35:00,205.51,205.7,205.18,205.25,5971.121485180763,205.51,205.7,205.18,205.25,5971.1215
2013-10-09 13:40:00,205.48,205.8,205.36,205.41,7816.740853327544,205.48,205.8,205.36,205.41,7816.7409
2013-10-09 13:45:00,205.56,205.89,205.43,205.68,13353.598957767888,205.56,205.89,205.43,205.68,13353.599
2013-10-09 13:50:00,205.62,205.89,205.59,205.73,5319.726414070134,205.62,205.89,205.59,205.73,5319.7264
2013-10-09 13:55:00,205.73,205.89,205.66,205.85,7599.609162957334,205.73,205.89,205.66,205.85,7599.6092
2013-10-09 14:00:00,205.76,206.17,205.33,206.17,29095.64650960808,205.76,206.17,205.33,206.17,29095.6465
2013-10-09 14:05:00,206.06,206.33,205.53,206.31,10313.755292584952,206.06,206.33,205.53,206.31,10313.7553
2013-10-09 14:10:00,206.33,206.33,205.67,206.06,17153.403539246552,206.33,206.33,205.67,206.06,17153.4035
2013-10-09 14:15:00,206.08,206.12,205.42,205.79,16067.745087395506,206.08,206.12,205.42,205.79,16067.7451
2013-10-09 14:20:00,205.76,206.23,205.53,205.83,21930.300727391164,205.76,206.23,205.53,205.83,21930.3007
2013-10-09 14:25:00,206.01,206.16,205.78,205.95,24210.18347627836,206.01,206.16,205.78,205.95,24210.1835
2013-10-09 14:30:00,206.16,207.25,206.16,206.81,15199.218325914668,206.16,207.25,206.16,206.81,15199.2183
2013-10-09 14:35:00,206.78,206.98,206.39,206.49,9445.228531104114,206.78,206.98,206.39,206.49,9445.2285
2013-10-09 14:40:00,206.29,206.52,206.07,206.4,16936.271848876346,206.29,206.52,206.07,206.4,16936.2718
2013-10-09 14:45:00,206.48,206.98,206.33,206.83,17261.969384431657,206.48,206.98,206.33,206.83,17261.9694
2013-10-09 14:50:00,206.89,206.98,206.64,206.71,9553.79437628922,206.89,206.98,206.64,206.71,9553.7944
2013-10-09 14:55:00,206.94,207.75,206.91,207.61,9119.5309955488,206.94,207.75,206.91,207.61,9119.531
2013-10-09 15:00:00,207.76,207.87,207.47,207.87,10748.018673325372,207.76,207.87,207.47,207.87,10748.0187
2013-10-09 15:05:00,207.78,207.78,207.05,207.05,21061.773965910324,207.78,207.78,207.05,207.05,21061.774
2013-10-09 15:10:00,207.09,207.26,206.92,207.09,6513.950711106286,207.09,207.26,206.92,207.09,6513.9507
2013-10-09 15:15:00,206.96,207.15,206.72,206.94,7708.175008142439,206.96,207.15,206.72,206.94,7708.175
2013-10-09 15:20:00,206.81,207.37,206.74,207.03,18021.930300727392,206.81,207.37,206.74,207.03,18021.9303
2013-10-09 15:25:00,207.28,207.53,206.96,207.23,7816.740853327544,207.28,207.53,206.96,207.23,7816.7409
2013-10-09 15:30:00,207.32,207.68,207.21,207.3,10205.189447399847,207.32,207.68,207.21,207.3,10205.1894
2013-10-09 15:35:00,207.31,207.43,206.81,206.95,13353.598957767888,207.31,207.43,206.81,206.95,13353.599
2013-10-09 15:40:00,206.91,206.93,206.34,206.45,10965.150363695582,206.91,206.93,206.34,206.45,10965.1504
2013-10-09 15:45:00,206.44,206.46,205.71,205.97,17153.403539246552,206.44,206.46,205.71,205.97,17153.4035
2013-10-09 15:50:00,205.96,206.51,205.73,206.51,33221.14862664206,205.96,206.51,205.73,206.51,33221.1486
2013-10-09 15:55:00,206.37,206.83,206.15,206.43,59711.21485180762,206.37,206.83,206.15,206.43,59711.2149
2013-10-10 09:30:00,209.71,211.84,209.55,210.53,37129.51905330584,209.71,211.84,209.55,210.53,37129.5191
2013-10-10 09:35:00,210.54,211.74,210.54,211.26,16067.745087395506,210.54,211.74,210.54,211.26,16067.7451
2013-10-10 09:40:00,211.3,212.77,210.98,212.77,19216.154597763543,211.3,212.77,210.98,212.77,19216.1546
2013-10-10 09:45:00,212.77,212.77,210.7,211.34,38323.74335034198,212.77,212.77,210.7,211.34,38323.7434
2013-10-10 09:50:00,211.43,211.83,210.64,211.1,19650.417978503963,211.43,211.83,210.64,211.1,19650.418
2013-10-10 09:55:00,211.13,212.31,211.09,212.04,26272.93453479536,211.13,212.31,211.09,212.04,26272.9345
2013-10-10 10:00:00,212.07,212.35,211.62,212.33,22798.827488872,212.07,212.35,211.62,212.33,22798.8275
2013-10-10 10:05:00,212.21,212.22,211.14,211.25,18239.0619910976,212.21,212.22,211.14,211.25,18239.062
2013-10-10 10:10:00,211.39,211.74,211.03,211.42,14982.086635544458,211.39,211.74,211.03,211.42,14982.0866
2013-10-10 10:15:00,211.59,211.72,211.16,211.29,5319.726414070134,211.59,211.72,211.16,211.29,5319.7264
2013-10-10 10:20:00,211.4,211.72,211.18,211.44,15090.652480729565,211.4,211.72,211.18,211.44,15090.6525
2013-10-10 10:25:00,211.24,211.71,211.16,211.37,17804.798610357182,211.24,211.71,211.16,211.37,17804.7986
2013-10-10 10:30:00,211.78,211.81,211.36,211.38,8468.135924438173,211.78,211.81,211.36,211.38,8468.1359
2013-10-10 10:35:00,211.5,212.3,211.5,211.76,21387.47150146564,211.5,212.3,211.5,211.76,21387.4715
2013-10-10 10:40:00,211.91,212.36,211.91,212.21,15850.613397025296,211.91,212.36,211.91,212.21,15850.6134
2013-10-10 10:45:00,212.1,212.55,212.1,212.53,6948.214091846705,212.1,212.55,212.1,212.53,6948.2141
2013-10-10 10:50:00,212.55,212.77,212.12,212.25,10205.189447399847,212.55,212.77,212.12,212.25,10205.1894
2013-10-10 10:55:00,212.18,212.27,211.72,211.74,7056.77993703181,212.18,212.27,211.72,211.74,7056.7799
2013-10-10 11:00:00,211.78,212.04,211.42,211.59,5862.555639995658,211.78,212.04,211.42,211.59,5862.5556
2013-10-10 11:05:00,211.58,212.03,211.43,211.7,15742.04755184019,211.58,212.03,211.43,211.7,15742.0476
2013-10-10 11:10:00,211.88,212.04,211.66,211.66,8142.438388882858,211.88,212.04,211.66,211.66,8142.4384
2013-10-10 11:15:00,211.8,212.3,211.67,211.82,9988.05775702964,211.8,212.3,211.67,211.82,9988.0578
2013-10-10 11:20:00,211.96,212.33,211.83,212.05,31918.3584844208,211.96,212.33,211.83,212.05,31918.3585
2013-10-10 11:25:00,212.11,212.59,211.97,212.59,19107.58875257844,212.11,212.59,211.97,212.59,19107.5888
2013-10-10 11:30:00,212.49,213.48,212.41,213.48,35826.728911084574,212.49,213.48,212.41,213.48,35826.7289
2013-10-10 11:35:00,213.52,214.45,213.37,214.37,27792.85636738682,213.52,214.45,213.37,214.37,27792.8564
2013-10-10 11:40:00,214.19,214.4,214.01,214.11,8468.135924438173,214.19,214.4,214.01,214.11,8468.1359
2013-10-10 11:45:00,214.12,214.58,214.11,214.41,8142.438388882858,214.12,214.58,214.11,214.41,8142.4384
2013-10-10 11:50:00,214.21,214.66,214.17,214.63,8033.872543697753,214.21,214.66,214.17,214.63,8033.8725
2013-10-10 11:55:00,214.77,215.27,214.54,214.77,11942.242970361523,214.77,215.27,214.54,214.77,11942.243
2013-10-10 12:00:00,214.67,215.31,214.67,215.3,9119.5309955488,214.67,215.31,214.67,215.3,9119.531
2013-10-10 12:05:00,215.22,215.4,215.1,215.31,7273.91162740202,215.22,215.4,215.1,215.31,7273.9116
2013-10-10 12:10:00,215.28,215.33,215.14,215.14,11290.847899250895,215.28,215.33,215.14,215.14,11290.8479
2013-10-10 12:15:00,215.35,215.56,215.22,215.23,13570.730648138097,215.35,215.56,215.22,215.23,13570.7306
2013-10-10 12:20:00,215.29,215.64,215.09,215.45,20410.37889479969,215.29,215.64,215.09,215.45,20410.3789
2013-10-10 12:25:00,215.5,215.74,215.37,215.71,3799.804581478667,215.5,215.74,215.37,215.71,3799.8046
2013-10-10 12:30:00,215.46,216.0,215.46,215.99,2605.5802844425143,215.46,216.0,215.46,215.99,2605.5803
2013-10-10 12:35:00,216.03,216.3,215.8,215.8,15633.481706655088,216.03,216.3,215.8,215.8,15633.4817
2013-10-10 12:40:00,215.91,216.04,215.75,215.92,8576.701769623276,215.91,216.04,215.75,215.92,8576.7018
2013-10-10 12:45:00,215.99,216.24,215.32,215.33,18239.0619910976,215.99,216.24,215.32,215.33,18239.062
2013-10-10 12:50:00,215.34,215.62,215.22,215.31,14873.520790359353,215.34,215.62,215.22,215.31,14873.5208
2013-10-10 12:55:00,215.32,215.68,215.28,215.36,6622.516556291391,215.32,215.68,215.28,215.36,6622.5166
2013-10-10 13:00:00,215.39,215.46,215.1,215.22,15307.784171099773,215.39,215.46,215.1,215.22,15307.7842
2013-10-10 13:05:00,215.32,215.51,215.11,215.32,6296.819020736077,215.32,215.51,215.11,215.32,6296.819
2013-10-10 13:10:00,215.36,216.01,215.33,216.01,9662.360221474324,215.36,216.01,215.33,216.01,9662.3602
2013-10-10 13:15:00,215.88,215.89,215.22,215.3,3908.370426663772,215.88,215.89,215.22,215.3,3908.3704
2013-10-10 13:20:00,215.21,215.27,214.85,214.95,7599.609162957334,215.21,215.27,214.85,214.95,7599.6092
2013-10-10 13:25:00,215.01,215.44,214.95,215.0,7056.77993703181,215.01,215.44,214.95,215.0,7056.7799
2013-10-10 13:30:00,215.08,215.24,214.71,214.81,17044.837694061447,215.08,215.24,214.71,214.81,17044.8377
2013-10-10 13:35:00,214.77,215.13,214.42,214.58,11290.847899250895,214.77,215.13,214.42,214.58,11290.8479
2013-10-10 13:40:00,214.61,215.01,214.47,214.82,12810.769731842363,214.61,215.01,214.47,214.82,12810.7697
2013-10-10 13:45:00,214.75,215.1,214.7,214.89,11182.282054065792,214.75,215.1,214.7,214.89,11182.2821
2013-10-10 13:50:00,215.11,215.27,214.93,215.27,5102.5947236999245,215.11,215.27,214.93,215.27,5102.5947
2013-10-10 13:55:00,215.26,215.34,215.09,215.29,1737.0535229616762,215.26,215.34,215.09,215.29,1737.0535
2013-10-10 14:00:00,215.1,215.1,214.39,214.39,9010.965150363696,215.1,215.1,214.39,214.39,9010.9652
2013-10-10 14:05:00,214.35,214.69,214.34,214.59,8576.701769623276,214.35,214.69,214.34,214.59,8576.7018
2013-10-10 14:10:00,214.52,214.67,214.3,214.61,5211.160568885029,214.52,214.67,214.3,214.61,5211.1606
2013-10-10 14:15:00,214.72,214.87,214.19,214.19,9770.92606665943,214.72,214.87,214.19,214.19,9770.9261
2013-10-10 14:20:00,214.13,214.93,214.13,214.93,14330.69156443383,214.13,214.93,214.13,214.93,14330.6916
2013-10-10 14:25:00,214.86,215.09,214.68,215.03,9662.360221474324,214.86,215.09,214.68,215.03,9662.3602
2013-10-10 14:30:00,214.9,215.08,214.75,215.08,8142.438388882858,214.9,215.08,214.75,215.08,8142.4384
2013-10-10 14:35:00,215.08,215.41,214.99,215.22,4016.936271848877,215.08,215.41,214.99,215.22,4016.9363
2013-10-10 14:40:00,215.32,215.53,214.98,215.1,13245.033112582782,215.32,215.53,214.98,215.1,13245.0331
2013-10-10 14:45:00,215.18,215.41,214.99,215.41,3256.975355553143,215.18,215.41,214.99,215.41,3256.9754
2013-10-10 14:50:00,215.21,215.25,214.94,215.14,9553.79437628922,215.21,215.25,214.94,215.14,9553.7944
2013-10-10 14:55:00,215.05,215.1,214.8,215.06,8142.438388882858,215.05,215.1,214.8,215.06,8142.4384
2013-10-10 15:00:00,214.99,215.53,214.83,215.53,14439.257409618936,214.99,215.53,214.83,215.53,14439.2574
2013-10-10 15:05:00,215.46,215.63,215.33,215.63,7491.043317772229,215.46,215.63,215.33,215.63,7491.0433
2013-10-10 15:10:00,215.47,216.32,215.47,216.05,14873.520790359353,215.47,216.32,215.47,216.05,14873.5208
2013-10-10 15:15:00,216.04,216.15,215.58,215.58,8468.135924438173,216.04,216.15,215.58,215.58,8468.1359
2013-10-10 15:20:00,215.72,216.16,215.72,215.92,13896.42818369341,215.72,216.16,215.72,215.92,13896.4282
2013-10-10 15:25:00,215.84,215.99,215.69,215.87,18021.930300727392,215.84,215.99,215.69,215.87,18021.9303
2013-10-10 15:30:00,215.88,215.92,215.55,215.6,24861.578547388992,215.88,215.92,215.55,215.6,24861.5785
2013-10-10 15:35:00,215.58,215.68,215.34,215.46,21930.300727391164,215.58,215.68,215.34,215.46,21930.3007
2013-10-10 15:40:00,215.51,215.68,215.38,215.57,18347.627836282707,215.51,215.68,215.38,215.57,18347.6278
2013-10-10 15:45:00,215.53,215.77,215.51,215.73,32352.62186516122,215.53,215.77,215.51,215.73,32352.6219
2013-10-10 15:50:00,215.8,216.01,215.42,215.47,50700.24970144393,215.8,216.01,215.42,215.47,50700.2497
2013-10-10 15:55:00,215.5,215.76,215.36,215.61,76430.35501031375,215.5,215.76,215.36,215.61,76430.355
2013-10-11 09:30:00,215.26,216.43,214.98,216.36,35718.16306589947,215.26,216.43,214.98,216.36,35718.1631
2013-10-11 09:35:00,216.13,217.37,216.05,217.23,53631.52752144176,216.13,217.37,216.05,217.23,53631.5275
2013-10-11 09:40:00,217.23,218.04,216.89,217.94,28878.51481923787,217.23,218.04,216.89,217.94,28878.5148
2013-10-11 09:45:00,217.94,218.34,217.58,218.02,21604.60319183585,217.94,218.34,217.58,218.02,21604.6032
2013-10-11 09:50:00,218.22,219.82,218.04,218.71,54825.75181847791,218.22,219.82,218.04,218.71,54825.7518
2013-10-11 09:55:00,218.72,219.14,217.88,218.23,23667.35425035284,218.72,219.14,217.88,218.23,23667.3543
2013-10-11 10:00:00,218.07,218.65,217.52,218.01,11507.979589621104,218.07,218.65,217.52,218.01,11507.9796
2013-10-11 10:05:00,218.02,218.5,217.37,217.38,9228.096840733906,218.02,218.5,217.37,217.38,9228.0968
2013-10-11 10:10:00,217.32,217.89,217.0,217.81,33546.84616219738,217.32,217.89,217.0,217.81,33546.8462
2013-10-11 10:15:00,217.62,217.83,217.1,217.1,8468.135924438173,217.62,217.83,217.1,217.1,8468.1359
2013-10-11 10:20:00,217.15,217.3,216.48,217.11,11833.67712517642,217.15,217.3,216.48,217.11,11833.6771
2013-10-11 10:25:00,216.97,218.53,216.82,217.84,48963.19617848225,216.97,218.53,216.82,217.84,48963.1962
2013-10-11 10:30:00,217.57,217.78,216.78,216.86,4451.199652589296,217.57,217.78,216.78,216.86,4451.1997
2013-10-11 10:35:00,216.97,217.04,216.1,216.53,6622.516556291391,216.97,217.04,216.1,216.53,6622.5166
2013-10-11 10:40:00,216.31,216.48,215.69,215.69,5536.858104440344,216.31,216.48,215.69,215.69,5536.8581
2013-10-11 10:45:00,215.72,216.11,215.55,215.55,5211.160568885029,215.72,216.11,215.55,215.55,5211.1606
2013-10-11 10:50:00,215.54,215.71,215.3,215.59,4668.3313429595055,215.54,215.71,215.3,215.59,4668.3313
2013-10-11 10:55:00,215.61,216.19,215.46,216.04,21061.773965910324,215.61,216.19,215.46,216.04,21061.774
2013-10-11 11:00:00,215.84,215.84,215.04,215.04,3908.370426663772,215.84,215.84,215.04,215.04,3908.3704
2013-10-11 11:05:00,215.22,215.53,214.86,215.32,4668.3313429595055,215.22,215.53,214.86,215.32,4668.3313
2013-10-11 11:10:00,215.57,215.62,214.88,214.9,4885.463033329715,215.57,215.62,214.88,214.9,4885.463
2013-10-11 11:15:00,215.21,215.3,214.86,215.01,7382.477472587125,215.21,215.3,214.86,215.01,7382.4775
2013-10-11 11:20:00,215.14,215.54,215.12,215.54,1628.4876777765714,215.14,215.54,215.12,215.54,1628.4877
2013-10-11 11:25:00,215.54,215.66,215.1,215.23,6513.950711106286,215.54,215.66,215.1,215.23,6513.9507
2013-10-11 11:30:00,215.27,215.85,215.21,215.85,6622.516556291391,215.27,215.85,215.21,215.85,6622.5166
2013-10-11 11:35:00,215.85,216.35,215.8,216.27,8468.135924438173,215.85,216.35,215.8,216.27,8468.1359
2013-10-11 11:40:00,216.22,216.49,216.1,216.33,3582.6728911084574,216.22,216.49,216.1,216.33,3582.6729
2013-10-11 11:45:00,216.3,216.42,216.18,216.42,2062.7510585169907,216.3,216.42,216.18,216.42,2062.7511
2013-10-11 11:50:00,216.41,216.5,216.3,216.46,2605.5802844425143,216.41,216.5,216.3,216.46,2605.5803
2013-10-11 11:55:00,216.66,217.07,216.56,216.76,5862.555639995658,216.66,217.07,216.56,216.76,5862.5556
2013-10-11 12:00:00,216.65,216.85,216.51,216.67,3148.4095103680384,216.65,216.85,216.51,216.67,3148.4095
2013-10-11 12:05:00,216.61,216.85,216.57,216.57,2171.316903702096,216.61,216.85,216.57,216.57,2171.3169
2013-10-11 12:10:00,216.67,216.8,216.41,216.58,6296.819020736077,216.67,216.8,216.41,216.58,6296.819
2013-10-11 12:15:00,216.73,216.87,216.46,216.82,12050.80881554663,216.73,216.87,216.46,216.82,12050.8088
2013-10-11 12:20:00,216.8,217.14,216.6,216.6,9119.5309955488,216.8,217.14,216.6,216.6,9119.531
2013-10-11 12:25:00,216.68,216.96,216.57,216.79,3474.1070459233524,216.68,216.96,216.57,216.79,3474.107
2013-10-11 12:30:00,216.66,216.75,216.56,216.6,2062.7510585169907,216.66,216.75,216.56,216.6,2062.7511
2013-10-11 12:35:00,216.59,216.64,216.37,216.38,4559.7654977744005,216.59,216.64,216.37,216.38,4559.7655
2013-10-11 12:40:00,216.52,216.87,216.51,216.73,8576.701769623276,216.52,216.87,216.51,216.73,8576.7018
2013-10-11 12:45:00,216.87,216.97,216.73,216.95,2931.277819997829,216.87,216.97,216.73,216.95,2931.2778
2013-10-11 12:50:00,216.92,217.14,216.83,216.95,4125.502117033981,216.92,217.14,216.83,216.95,4125.5021
2013-10-11 12:55:00,217.0,217.29,217.0,217.25,7816.740853327544,217.0,217.29,217.0,217.25,7816.7409
2013-10-11 13:00:00,217.16,217.16,216.93,217.11,8142.438388882858,217.16,217.16,216.93,217.11,8142.4384
2013-10-11 13:05:00,217.25,217.43,216.89,217.43,4451.199652589296,217.25,217.43,216.89,217.43,4451.1997
2013-10-11 13:10:00,217.54,217.63,217.16,217.29,4994.02887851482,217.54,217.63,217.16,217.29,4994.0289
2013-10-11 13:15:00,217.29,217.29,216.66,216.75,3582.6728911084574,217.29,217.29,216.66,216.75,3582.6729
2013-10-11 13:20:00,216.78,216.96,216.43,216.95,18456.19368146781,216.78,216.96,216.43,216.95,18456.1937
2013-10-11 13:25:00,216.96,216.96,216.7,216.86,4125.502117033981,216.96,216.96,216.7,216.86,4125.5021
2013-10-11 13:30:00,216.91,217.03,216.76,216.91,8468.135924438173,216.91,217.03,216.76,216.91,8468.1359
2013-10-11 13:35:00,216.92,217.25,216.9,217.08,6513.950711106286,216.92,217.25,216.9,217.08,6513.9507
2013-10-11 13:40:00,216.97,217.02,216.75,216.82,4125.502117033981,216.97,217.02,216.75,216.82,4125.5021
2013-10-11 13:45:00,216.74,216.84,216.61,216.62,2605.5802844425143,216.74,216.84,216.61,216.62,2605.5803
2013-10-11 13:50:00,216.81,216.86,216.69,216.83,5428.292259255239,216.81,216.86,216.69,216.83,5428.2923
2013-10-11 13:55:00,216.79,217.08,216.73,217.06,14873.520790359353,216.79,217.08,216.73,217.06,14873.5208
2013-10-11 14:00:00,217.04,217.15,216.91,217.08,4559.7654977744005,217.04,217.15,216.91,217.08,4559.7655
2013-10-11 14:05:00,217.08,217.11,216.91,216.91,2931.277819997829,217.08,217.11,216.91,216.91,2931.2778
2013-10-11 14:10:00,216.99,216.99,216.74,216.77,2822.711974812724,216.99,216.99,216.74,216.77,2822.712
2013-10-11 14:15:00,216.73,216.76,216.38,216.68,10205.189447399847,216.73,216.76,216.38,216.68,10205.1894
2013-10-11 14:20:00,216.62,216.81,216.57,216.62,4234.067962219086,216.62,216.81,216.57,216.62,4234.068
2013-10-11 14:25:00,216.72,216.85,216.54,216.54,6839.648246661601,216.72,216.85,216.54,216.54,6839.6482
2013-10-11 14:30:00,216.52,216.64,216.26,216.47,10096.623602214744,216.52,216.64,216.26,216.47,10096.6236
2013-10-11 14:35:00,216.54,216.79,216.46,216.67,4559.7654977744005,216.54,216.79,216.46,216.67,4559.7655
2013-10-11 14:40:00,216.5,216.63,216.18,216.18,2062.7510585169907,216.5,216.63,216.18,216.18,2062.7511
2013-10-11 14:45:00,216.27,216.42,216.13,216.22,5645.423949625448,216.27,216.42,216.13,216.22,5645.4239
2013-10-11 14:50:00,216.21,216.27,215.95,216.05,3691.2387362935615,216.21,216.27,215.95,216.05,3691.2387
2013-10-11 14:55:00,216.1,216.15,215.91,216.08,9445.228531104114,216.1,216.15,215.91,216.08,9445.2285
2013-10-11 15:00:00,216.09,216.15,215.92,216.03,6948.214091846705,216.09,216.15,215.92,216.03,6948.2141
2013-10-11 15:05:00,216.13,216.26,216.01,216.16,7382.477472587125,216.13,216.26,216.01,216.16,7382.4775
2013-10-11 15:10:00,216.14,216.37,215.98,216.03,3691.2387362935615,216.14,216.37,215.98,216.03,3691.2387
2013-10-11 15:15:00,215.95,216.08,215.82,215.94,6405.384865921182,215.95,216.08,215.82,215.94,6405.3849
2013-10-11 15:20:00,215.93,216.18,215.85,216.05,14330.69156443383,215.93,216.18,215.85,216.05,14330.6916
2013-10-11 15:25:00,216.0,216.13,215.94,216.02,4776.89718814461,216.0,216.13,215.94,216.02,4776.8972
2013-10-11 15:30:00,216.06,216.37,215.94,216.01,14656.389099989145,216.06,216.37,215.94,216.01,14656.3891
2013-10-11 15:35:00,215.99,216.08,215.57,215.64,11290.847899250895,215.99,216.08,215.57,215.64,11290.8479
2013-10-11 15:40:00,215.57,215.88,215.54,215.67,22798.827488872,215.57,215.88,215.54,215.67,22798.8275
2013-10-11 15:45:00,215.64,215.96,215.59,215.66,14656.389099989145,215.64,215.96,215.59,215.66,14656.3891
2013-10-11 15:50:00,215.69,216.18,215.69,216.05,56997.06872218,215.69,216.18,215.69,216.05,56997.0687
2013-10-11 15:55:00,216.08,216.39,216.04,216.21,53957.22505699707,216.08,216.39,216.04,216.21,53957.2251
2013-10-14 09:30:00,214.51,214.88,214.16,214.43,10856.584518510475,214.51,214.88,214.16,214.43,10856.5845
2013-10-14 09:35:00,214.55,216.26,214.43,215.07,6296.819020736077,214.55,216.26,214.43,215.07,6296.819
2013-10-14 09:40:00,214.91,215.4,214.55,214.92,5428.292259255239,214.91,215.4,214.55,214.92,5428.2923
2013-10-14 09:45:00,214.15,214.4,212.79,213.46,9228.096840733906,214.15,214.4,212.79,213.46,9228.0968
2013-10-14 09:50:00,213.36,214.28,213.36,214.14,5536.858104440344,213.36,214.28,213.36,214.14,5536.8581
2013-10-14 09:55:00,214.33,214.76,214.22,214.76,8359.570079253068,214.33,214.76,214.22,214.76,8359.5701
2013-10-14 10:00:00,214.66,215.78,214.66,215.18,7925.306698512648,214.66,215.78,214.66,215.18,7925.3067
2013-10-14 10:05:00,215.13,215.13,214.69,214.81,35501.03137552926,215.13,215.13,214.69,214.81,35501.0314
2013-10-14 10:10:00,214.63,214.84,214.42,214.84,14656.389099989145,214.63,214.84,214.42,214.84,14656.3891
2013-10-14 10:15:00,214.77,215.42,214.7,214.7,6839.648246661601,214.77,215.42,214.7,214.7,6839.6482
2013-10-14 10:20:00,214.76,214.9,214.49,214.57,13679.296493323202,214.76,214.9,214.49,214.57,13679.2965
2013-10-14 10:25:00,214.51,214.69,214.34,214.68,3365.541200738248,214.51,214.69,214.34,214.68,3365.5412
2013-10-14 10:30:00,214.89,215.03,214.68,214.99,2605.5802844425143,214.89,215.03,214.68,214.99,2605.5803
2013-10-14 10:35:00,214.92,215.22,214.92,215.06,6731.082401476496,214.92,215.22,214.92,215.06,6731.0824
2013-10-14 10:40:00,214.99,215.08,214.59,214.59,3148.4095103680384,214.99,215.08,214.59,214.59,3148.4095
2013-10-14 10:45:00,214.59,215.07,214.59,214.86,4234.067962219086,214.59,215.07,214.59,214.86,4234.068
2013-10-14 10:50:00,214.74,214.99,214.25,214.25,5862.555639995658,214.74,214.99,214.25,214.25,5862.5556
2013-10-14 10:55:00,214.36,214.57,214.36,214.57,217.13169037020955,214.36,214.57,214.36,214.57,217.1317
2013-10-14 11:00:00,214.4,214.62,214.4,214.61,1845.6193681467807,214.4,214.62,214.4,214.61,1845.6194
2013-10-14 11:05:00,214.62,214.62,214.29,214.55,5102.5947236999245,214.62,214.62,214.29,214.55,5102.5947
2013-10-14 11:10:00,214.59,214.66,214.54,214.62,2822.711974812724,214.59,214.66,214.54,214.62,2822.712
2013-10-14 11:15:00,214.7,214.77,214.57,214.61,19541.85213331886,214.7,214.77,214.57,214.61,19541.8521
2013-10-14 11:20:00,214.62,214.71,214.41,214.51,38432.30919552709,214.62,214.71,214.41,214.51,38432.3092
2013-10-14 11:25:00,214.52,214.78,214.44,214.62,4125.502117033981,214.52,214.78,214.44,214.62,4125.5021
2013-10-14 11:30:00,214.62,215.37,214.62,215.26,5862.555639995658,214.62,215.37,214.62,215.26,5862.5556
2013-10-14 11:35:00,215.32,215.72,215.32,215.57,4234.067962219086,215.32,215.72,215.32,215.57,4234.068
2013-10-14 11:40:00,215.57,215.6,215.55,215.55,1194.2242970361524,215.57,215.6,215.55,215.55,1194.2243
2013-10-14 11:45:00,215.57,215.8,215.57,215.8,868.5267614808381,215.57,215.8,215.57,215.8,868.5268
2013-10-14 11:50:00,215.8,216.33,215.8,216.1,5862.555639995658,215.8,216.33,215.8,216.1,5862.5556
2013-10-14 11:55:00,216.06,216.46,215.95,216.46,2822.711974812724,216.06,216.46,215.95,216.46,2822.712
2013-10-14 12:00:00,216.46,216.66,216.12,216.12,12702.203886657258,216.46,216.66,216.12,216.12,12702.2039
2013-10-14 12:05:00,216.22,216.48,216.05,216.37,13136.467267397677,216.22,216.48,216.05,216.37,13136.4673
2013-10-14 12:10:00,216.37,216.5,216.22,216.27,1194.2242970361524,216.37,216.5,216.22,216.27,1194.2243
2013-10-14 12:15:00,216.44,216.46,216.23,216.25,2931.277819997829,216.44,216.46,216.23,216.25,2931.2778
2013-10-14 12:20:00,216.12,216.12,215.77,215.86,2062.7510585169907,216.12,216.12,215.77,215.86,2062.7511
2013-10-14 12:25:00,215.87,216.29,215.87,216.24,3256.975355553143,215.87,216.29,215.87,216.24,3256.9754
2013-10-14 12:30:00,216.26,216.38,216.15,216.15,2388.448594072305,216.26,216.38,216.15,216.15,2388.4486
2013-10-14 12:35:00,216.27,216.4,216.22,216.22,2388.448594072305,216.27,216.4,216.22,216.22,2388.4486
2013-10-14 12:40:00,216.32,216.32,215.86,215.9,4234.067962219086,216.32,216.32,215.86,215.9,4234.068
2013-10-14 12:45:00,215.97,216.24,215.89,216.09,1085.6584518510476,215.97,216.24,215.89,216.09,1085.6585
2013-10-14 12:50:00,216.15,216.4,216.15,216.2,2171.316903702096,216.15,216.4,216.15,216.2,2171.3169
2013-10-14 12:55:00,216.35,216.46,216.15,216.46,2062.7510585169907,216.35,216.46,216.15,216.46,2062.7511
2013-10-14 13:00:00,216.39,216.4,215.99,216.2,4668.3313429595055,216.39,216.4,215.99,216.2,4668.3313
2013-10-14 13:05:00,216.21,216.43,216.18,216.38,2279.8827488872003,216.21,216.43,216.18,216.38,2279.8827
2013-10-14 13:10:00,216.22,216.7,216.14,216.52,8685.267614808381,216.22,216.7,216.14,216.52,8685.2676
2013-10-14 13:15:00,216.47,216.72,216.38,216.66,16393.44262295082,216.47,216.72,216.38,216.66,16393.4426
2013-10-14 13:20:00,216.67,216.79,216.36,216.77,17044.837694061447,216.67,216.79,216.36,216.77,17044.8377
2013-10-14 13:25:00,216.81,216.89,216.74,216.88,2822.711974812724,216.81,216.89,216.74,216.88,2822.712
2013-10-14 13:30:00,216.85,217.22,216.85,217.16,3582.6728911084574,216.85,217.22,216.85,217.16,3582.6729
2013-10-14 13:35:00,217.23,217.35,217.11,217.11,4451.199652589296,217.23,217.35,217.11,217.11,4451.1997
2013-10-14 13:40:00,217.11,217.56,217.11,217.56,3691.2387362935615,217.11,217.56,217.11,217.56,3691.2387
2013-10-14 13:45:00,217.56,217.67,217.19,217.32,4885.463033329715,217.56,217.67,217.19,217.32,4885.463
2013-10-14 13:50:00,217.31,217.49,217.28,217.41,4885.463033329715,217.31,217.49,217.28,217.41,4885.463
2013-10-14 13:55:00,217.43,217.94,217.42,217.89,3365.541200738248,217.43,217.94,217.42,217.89,3365.5412
2013-10-14 14:00:00,217.78,218.51,217.69,218.51,8251.004234067963,217.78,218.51,217.69,218.51,8251.0042
2013-10-14 14:05:00,218.27,218.81,218.21,218.38,13679.296493323202,218.27,218.81,218.21,218.38,13679.2965
2013-10-14 14:10:00,218.41,218.55,218.27,218.46,5536.858104440344,218.41,218.55,218.27,218.46,5536.8581
2013-10-14 14:15:00,218.44,218.79,218.32,218.79,17153.403539246552,218.44,218.79,218.32,218.79,17153.4035
2013-10-14 14:20:00,218.77,219.01,218.49,218.63,6188.253175550972,218.77,219.01,218.49,218.63,6188.2532
2013-10-14 14:25:00,218.62,218.62,218.38,218.43,9770.92606665943,218.62,218.62,218.38,218.43,9770.9261
2013-10-14 14:30:00,218.44,218.8,218.43,218.69,3691.2387362935615,218.44,218.8,218.43,218.69,3691.2387
2013-10-14 14:35:00,218.62,218.74,218.5,218.53,9770.92606665943,218.62,218.74,218.5,218.53,9770.9261
2013-10-14 14:40:00,218.62,218.62,217.9,217.9,6839.648246661601,218.62,218.62,217.9,217.9,6839.6482
2013-10-14 14:45:00,217.93,218.68,217.85,218.6,17370.535229616762,217.93,218.68,217.85,218.6,17370.5352
2013-10-14 14:50:00,218.34,218.57,218.0,218.05,4559.7654977744005,218.34,218.57,218.0,218.05,4559.7655
2013-10-14 14:55:00,218.03,218.29,218.03,218.25,3039.8436651829334,218.03,218.29,218.03,218.25,3039.8437
2013-10-14 15:00:00,218.22,218.57,218.02,218.55,6513.950711106286,218.22,218.57,218.02,218.55,6513.9507
2013-10-14 15:05:00,218.61,219.38,218.5,219.15,10422.321137770055,218.61,219.38,218.5,219.15,10422.3211
2013-10-14 15:10:00,219.53,219.65,219.09,219.59,14873.520790359353,219.53,219.65,219.09,219.59,14873.5208
2013-10-14 15:15:00,219.62,219.87,219.47,219.67,9336.662685919013,219.62,219.87,219.47,219.67,9336.6627
2013-10-14 15:20:00,219.69,219.87,219.59,219.62,11507.979589621104,219.69,219.87,219.59,219.62,11507.9796
2013-10-14 15:25:00,219.7,219.88,219.55,219.65,7273.91162740202,219.7,219.88,219.55,219.65,7273.9116
2013-10-14 15:30:00,219.86,219.88,219.39,219.39,10748.018673325372,219.86,219.88,219.39,219.39,10748.0187
2013-10-14 15:35:00,219.32,219.59,219.03,219.18,17261.969384431657,219.32,219.59,219.03,219.18,17261.9694
2013-10-14 15:40:00,219.14,219.78,218.93,219.61,11182.282054065792,219.14,219.78,218.93,219.61,11182.2821
2013-10-14 15:45:00,219.59,219.63,219.0,219.14,21170.33981109543,219.59,219.63,219.0,219.14,21170.3398
2013-10-14 15:50:00,219.06,219.32,218.9,219.26,27792.85636738682,219.06,219.32,218.9,219.26,27792.8564
2013-10-14 15:55:00,219.28,220.12,219.13,220.06,46140.484203669526,219.28,220.12,219.13,220.06,46140.4842
2013-10-15 09:30:00,218.94,219.22,218.02,218.69,30072.73911627402,218.94,219.22,218.02,218.69,30072.7391
2013-10-15 09:35:00,218.02,218.66,218.02,218.3,14439.257409618936,218.02,218.66,218.02,218.3,14439.2574
2013-10-15 09:40:00,218.61,218.78,217.96,217.96,14656.389099989145,218.61,218.78,217.96,217.96,14656.3891
2013-10-15 09:45:00,218.02,219.22,217.97,219.22,7273.91162740202,218.02,219.22,217.97,219.22,7273.9116
2013-10-15 09:50:00,219.4,219.92,219.16,219.65,7816.740853327544,219.4,219.92,219.16,219.65,7816.7409
2013-10-15 09:55:00,219.58,219.97,219.48,219.66,12593.638041472152,219.58,219.97,219.48,219.66,12593.638
2013-10-15 10:00:00,219.67,219.82,219.43,219.43,6731.082401476496,219.67,219.82,219.43,219.43,6731.0824
2013-10-15 10:05:00,219.57,220.21,219.5,220.18,3799.804581478667,219.57,220.21,219.5,220.18,3799.8046
2013-10-15 10:10:00,220.02,220.16,219.65,219.93,19650.417978503963,220.02,220.16,219.65,219.93,19650.418
2013-10-15 10:15:00,219.68,219.74,218.62,218.62,9988.05775702964,219.68,219.74,218.62,218.62,9988.0578
2013-10-15 10:20:00,218.6,219.28,218.6,219.12,3799.804581478667,218.6,219.28,218.6,219.12,3799.8046
2013-10-15 10:25:00,219.19,219.21,218.86,219.02,4234.067962219086,219.19,219.21,218.86,219.02,4234.068
2013-10-15 10:30:00,218.81,219.54,218.81,219.38,11399.413744436,218.81,219.54,218.81,219.38,11399.4137
2013-10-15 10:35:00,219.54,219.96,219.41,219.5,19650.417978503963,219.54,219.96,219.41,219.5,19650.418
2013-10-15 10:40:00,219.44,219.75,218.63,219.52,13462.164802952992,219.44,219.75,218.63,219.52,13462.1648
2013-10-15 10:45:00,219.65,219.65,219.31,219.31,2062.7510585169907,219.65,219.65,219.31,219.31,2062.7511
2013-10-15 10:50:00,219.46,219.46,218.63,218.76,5211.160568885029,219.46,219.46,218.63,218.76,5211.1606
2013-10-15 10:55:00,218.76,218.91,218.47,218.77,5536.858104440344,218.76,218.91,218.47,218.77,5536.8581
2013-10-15 11:00:00,218.6,218.84,218.35,218.53,7491.043317772229,218.6,218.84,218.35,218.53,7491.0433
2013-10-15 11:05:00,218.38,218.71,218.15,218.26,5211.160568885029,218.38,218.71,218.15,218.26,5211.1606
2013-10-15 11:10:00,218.18,219.44,218.05,219.22,5645.423949625448,218.18,219.44,218.05,219.22,5645.4239
2013-10-15 11:15:00,219.06,219.68,218.97,219.4,23341.65671479753,219.06,219.68,218.97,219.4,23341.6567
2013-10-15 11:20:00,219.48,219.87,219.3,219.8,7056.77993703181,219.48,219.87,219.3,219.8,7056.7799
2013-10-15 11:25:00,219.87,219.87,219.46,219.51,2497.01443925741,219.87,219.87,219.46,219.51,2497.0144
2013-10-15 11:30:00,219.34,219.55,218.95,218.95,8251.004234067963,219.34,219.55,218.95,218.95,8251.0042
2013-10-15 11:35:00,218.91,218.96,218.53,218.53,1737.0535229616762,218.91,218.96,218.53,218.53,1737.0535
2013-10-15 11:40:00,218.72,218.81,218.53,218.79,5211.160568885029,218.72,218.81,218.53,218.79,5211.1606
2013-10-15 11:45:00,218.76,218.76,218.39,218.42,3582.6728911084574,218.76,218.76,218.39,218.42,3582.6729
2013-10-15 11:50:00,218.6,219.1,218.6,219.02,4451.199652589296,218.6,219.1,218.6,219.02,4451.1997
2013-10-15 11:55:00,219.07,219.28,218.81,218.81,4994.02887851482,219.07,219.28,218.81,218.81,4994.0289
2013-10-15 12:00:00,218.81,218.81,218.53,218.75,10530.886982955162,218.81,218.81,218.53,218.75,10530.887
2013-10-15 12:05:00,218.8,218.83,218.36,218.69,19758.98382368907,218.8,218.83,218.36,218.69,19758.9838
2013-10-15 12:10:00,218.72,219.0,218.45,218.63,15416.350016284878,218.72,219.0,218.45,218.63,15416.35
2013-10-15 12:15:00,218.63,218.79,218.04,218.48,17587.666919986972,218.63,218.79,218.04,218.48,17587.6669
2013-10-15 12:20:00,218.58,219.0,218.36,219.0,6296.819020736077,218.58,219.0,218.36,219.0,6296.819
2013-10-15 12:25:00,219.02,219.15,218.99,219.15,1519.921832591467,219.02,219.15,218.99,219.15,1519.9218
2013-10-15 12:30:00,219.15,219.4,218.65,219.31,6405.384865921182,219.15,219.4,218.65,219.31,6405.3849
2013-10-15 12:35:00,219.51,219.51,219.07,219.13,4234.067962219086,219.51,219.51,219.07,219.13,4234.068
2013-10-15 12:40:00,219.21,219.64,219.21,219.55,8033.872543697753,219.21,219.64,219.21,219.55,8033.8725
2013-10-15 12:45:00,219.51,219.51,218.9,218.98,1411.355987406362,219.51,219.51,218.9,218.98,1411.356
2013-10-15 12:50:00,218.86,218.91,218.66,218.66,1194.2242970361524,218.86,218.91,218.66,218.66,1194.2243
2013-10-15 12:55:00,218.62,218.62,218.35,218.51,7599.609162957334,218.62,218.62,218.35,218.51,7599.6092
2013-10-15 13:00:00,218.51,218.71,218.44,218.48,5971.121485180763,218.51,218.71,218.44,218.48,5971.1215
2013-10-15 13:05:00,218.45,218.5,218.25,218.46,9879.491911844534,218.45,218.5,218.25,218.46,9879.4919
2013-10-15 13:10:00,218.32,218.83,218.25,218.83,5971.121485180763,218.32,218.83,218.25,218.83,5971.1215
2013-10-15 13:15:00,218.75,218.75,218.53,218.53,4125.502117033981,218.75,218.75,218.53,218.53,4125.5021
2013-10-15 13:20:00,218.51,218.63,218.39,218.46,5102.5947236999245,218.51,218.63,218.39,218.46,5102.5947
2013-10-15 13:25:00,218.41,218.63,218.21,218.21,49940.288785148194,218.41,218.63,218.21,218.21,49940.2888
2013-10-15 13:30:00,218.27,218.7,218.27,218.38,5753.989794810553,218.27,218.7,218.27,218.38,5753.9898
2013-10-15 13:35:00,218.24,218.41,218.15,218.41,651.3950711106286,218.24,218.41,218.15,218.41,651.3951
2013-10-15 13:40:00,218.34,218.69,218.29,218.69,26598.632070350668,218.34,218.69,218.29,218.69,26598.6321
2013-10-15 13:45:00,218.7,219.13,218.65,218.97,5319.726414070134,218.7,219.13,218.65,218.97,5319.7264
2013-10-15 13:50:00,219.07,219.5,219.02,219.07,6513.950711106286,219.07,219.5,219.02,219.07,6513.9507
2013-10-15 13:55:00,219.05,219.41,218.94,218.94,9010.965150363696,219.05,219.41,218.94,218.94,9010.9652
2013-10-15 14:00:00,219.03,219.52,218.91,219.33,19650.417978503963,219.03,219.52,218.91,219.33,19650.418
2013-10-15 14:05:00,219.32,219.44,219.18,219.24,1954.185213331886,219.32,219.44,219.18,219.24,1954.1852
2013-10-15 14:10:00,219.0,219.08,218.87,219.06,6296.819020736077,219.0,219.08,218.87,219.06,6296.819
2013-10-15 14:15:00,219.07,219.6,219.07,219.43,6948.214091846705,219.07,219.6,219.07,219.43,6948.2141
2013-10-15 14:20:00,219.44,219.54,218.94,218.94,5428.292259255239,219.44,219.54,218.94,218.94,5428.2923
2013-10-15 14:25:00,218.91,219.18,218.49,218.49,6188.253175550972,218.91,219.18,218.49,218.49,6188.2532
2013-10-15 14:30:00,218.47,218.79,218.23,218.6,10965.150363695582,218.47,218.79,218.23,218.6,10965.1504
2013-10-15 14:35:00,218.45,218.46,217.64,218.23,11833.67712517642,218.45,218.46,217.64,218.23,11833.6771
2013-10-15 14:40:00,218.1,218.73,217.86,218.73,11399.413744436,218.1,218.73,217.86,218.73,11399.4137
2013-10-15 14:45:00,218.56,218.76,217.95,218.47,7816.740853327544,218.56,218.76,217.95,218.47,7816.7409
2013-10-15 14:50:00,218.29,218.91,218.16,218.56,2497.01443925741,218.29,218.91,218.16,218.56,2497.0144
2013-10-15 14:55:00,218.62,218.9,218.46,218.9,3148.4095103680384,218.62,218.9,218.46,218.9,3148.4095
2013-10-15 15:00:00,219.0,219.3,218.36,218.43,8251.004234067963,219.0,219.3,218.36,218.43,8251.0042
2013-10-15 15:05:00,218.48,219.32,218.31,218.85,9879.491911844534,218.48,219.32,218.31,218.85,9879.4919
2013-10-15 15:10:00,219.07,219.32,218.86,219.07,6513.950711106286,219.07,219.32,218.86,219.07,6513.9507
2013-10-15 15:15:00,219.15,219.15,218.77,219.07,4994.02887851482,219.15,219.15,218.77,219.07,4994.0289
2013-10-15 15:20:00,219.04,219.09,218.54,219.06,11399.413744436,219.04,219.09,218.54,219.06,11399.4137
2013-10-15 15:25:00,218.91,219.11,218.57,218.84,7056.77993703181,218.91,219.11,218.57,218.84,7056.7799
2013-10-15 15:30:00,218.67,218.73,218.28,218.34,8033.872543697753,218.67,218.73,218.28,218.34,8033.8725
2013-10-15 15:35:00,218.29,218.38,218.04,218.08,13896.42818369341,218.29,218.38,218.04,218.08,13896.4282
2013-10-15 15:40:00,218.22,218.35,217.76,218.01,12267.940505916838,218.22,218.35,217.76,218.01,12267.9405
2013-10-15 15:45:00,218.01,218.3,217.9,218.13,8902.399305178591,218.01,218.3,217.9,218.13,8902.3993
2013-10-15 15:50:00,218.06,218.08,217.78,217.89,13136.467267397677,218.06,218.08,217.78,217.89,13136.4673
2013-10-15 15:55:00,217.98,218.16,217.55,217.55,40169.36271848877,217.98,218.16,217.55,217.55,40169.3627
2013-10-16 09:30:00,217.81,220.0,217.7,220.0,27901.422212571924,217.81,220.0,217.7,220.0,27901.4222
2013-10-16 09:35:00,219.63,219.77,218.69,219.53,25404.40777331452,219.63,219.77,218.69,219.53,25404.4078
2013-10-16 09:40:00,219.53,219.66,219.06,219.06,7165.345782216915,219.53,219.66,219.06,219.06,7165.3458
2013-10-16 09:45:00,219.08,219.58,219.08,219.44,15633.481706655088,219.08,219.58,219.08,219.44,15633.4817
2013-10-16 09:50:00,219.28,219.56,219.11,219.54,29312.77819997829,219.28,219.56,219.11,219.54,29312.7782
2013-10-16 09:55:00,219.59,220.98,219.59,220.6,57974.16132884595,219.59,220.98,219.59,220.6,57974.1613
2013-10-16 10:00:00,220.6,221.01,220.37,220.71,14656.389099989145,220.6,221.01,220.37,220.71,14656.3891
2013-10-16 10:05:00,220.82,221.06,220.28,220.46,15524.915861469985,220.82,221.06,220.28,220.46,15524.9159
2013-10-16 10:10:00,220.53,220.94,220.32,220.94,8142.438388882858,220.53,220.94,220.32,220.94,8142.4384
2013-10-16 10:15:00,220.94,221.25,220.57,221.23,14982.086635544458,220.94,221.25,220.57,221.23,14982.0866
2013-10-16 10:20:00,221.17,221.56,221.0,221.15,21278.90565628053,221.17,221.56,221.0,221.15,21278.9057
2013-10-16 10:25:00,221.09,221.28,220.92,221.04,5319.726414070134,221.09,221.28,220.92,221.04,5319.7264
2013-10-16 10:30:00,221.05,221.21,221.04,221.12,8359.570079253068,221.05,221.21,221.04,221.12,8359.5701
2013-10-16 10:35:00,221.1,221.18,220.83,220.95,3039.8436651829334,221.1,221.18,220.83,220.95,3039.8437
2013-10-16 10:40:00,221.07,221.23,220.92,221.16,4016.936271848877,221.07,221.23,220.92,221.16,4016.9363
2013-10-16 10:45:00,221.17,221.99,221.17,221.98,9988.05775702964,221.17,221.99,221.17,221.98,9988.0578
2013-10-16 10:50:00,221.99,222.09,221.52,221.91,5645.423949625448,221.99,222.09,221.52,221.91,5645.4239
2013-10-16 10:55:00,221.97,222.19,221.82,222.1,4559.7654977744005,221.97,222.19,221.82,222.1,4559.7655
2013-10-16 11:00:00,222.1,222.49,222.03,222.15,13570.730648138097,222.1,222.49,222.03,222.15,13570.7306
2013-10-16 11:05:00,222.47,222.8,222.32,222.57,18021.930300727392,222.47,222.8,222.32,222.57,18021.9303
2013-10-16 11:10:00,222.38,222.76,222.23,222.45,8142.438388882858,222.38,222.76,222.23,222.45,8142.4384
2013-10-16 11:15:00,222.54,222.71,222.21,222.21,7708.175008142439,222.54,222.71,222.21,222.21,7708.175
2013-10-16 11:20:00,222.08,222.32,221.93,222.17,12267.940505916838,222.08,222.32,221.93,222.17,12267.9405
2013-10-16 11:25:00,222.13,222.19,221.81,222.02,7816.740853327544,222.13,222.19,221.81,222.02,7816.7409
2013-10-16 11:30:00,222.04,222.23,221.61,221.67,19433.28628813376,222.04,222.23,221.61,221.67,19433.2863
2013-10-16 11:35:00,221.69,221.81,221.5,221.66,7273.91162740202,221.69,221.81,221.5,221.66,7273.9116
2013-10-16 11:40:00,221.57,221.66,221.09,221.21,9553.79437628922,221.57,221.66,221.09,221.21,9553.7944
2013-10-16 11:45:00,221.2,221.26,220.81,221.11,4994.02887851482,221.2,221.26,220.81,221.11,4994.0289
2013-10-16 11:50:00,220.92,221.13,220.73,220.99,6948.214091846705,220.92,221.13,220.73,220.99,6948.2141
2013-10-16 11:55:00,221.0,221.31,220.92,221.23,6622.516556291391,221.0,221.31,220.92,221.23,6622.5166
2013-10-16 12:00:00,221.14,221.59,221.09,221.09,11507.979589621104,221.14,221.59,221.09,221.09,11507.9796
2013-10-16 12:05:00,221.19,221.19,220.65,221.03,21061.773965910324,221.19,221.19,220.65,221.03,21061.774
2013-10-16 12:10:00,220.89,221.02,220.44,220.44,5862.555639995658,220.89,221.02,220.44,220.44,5862.5556
2013-10-16 12:15:00,220.38,220.94,220.27,220.83,16393.44262295082,220.38,220.94,220.27,220.83,16393.4426
2013-10-16 12:20:00,220.69,221.09,220.62,220.94,19541.85213331886,220.69,221.09,220.62,220.94,19541.8521
2013-10-16 12:25:00,221.12,221.16,220.81,220.81,8576.701769623276,221.12,221.16,220.81,220.81,8576.7018
2013-10-16 12:30:00,220.79,220.94,220.65,220.94,5753.989794810553,220.79,220.94,220.65,220.94,5753.9898
2013-10-16 12:35:00,220.82,220.86,220.55,220.8,11616.54543480621,220.82,220.86,220.55,220.8,11616.5454
2013-10-16 12:40:00,220.95,220.96,220.77,220.77,4342.633807404191,220.95,220.96,220.77,220.77,4342.6338
2013-10-16 12:45:00,220.91,220.91,220.42,220.42,5319.726414070134,220.91,220.91,220.42,220.42,5319.7264
2013-10-16 12:50:00,220.43,220.45,220.22,220.43,7491.043317772229,220.43,220.45,220.22,220.43,7491.0433
2013-10-16 12:55:00,220.37,220.75,220.25,220.69,15090.652480729565,220.37,220.75,220.25,220.69,15090.6525
2013-10-16 13:00:00,220.75,220.97,220.64,220.66,6513.950711106286,220.75,220.97,220.64,220.66,6513.9507
2013-10-16 13:05:00,220.49,220.61,220.28,220.47,7165.345782216915,220.49,220.61,220.28,220.47,7165.3458
2013-10-16 13:10:00,220.38,220.43,220.12,220.35,9553.79437628922,220.38,220.43,220.12,220.35,9553.7944
2013-10-16 13:15:00,220.28,220.7,220.28,220.68,5428.292259255239,220.28,220.7,220.28,220.68,5428.2923
2013-10-16 13:20:00,220.72,221.04,220.72,220.87,29204.212354793184,220.72,221.04,220.72,220.87,29204.2124
2013-10-16 13:25:00,220.92,221.05,220.79,220.82,13353.598957767888,220.92,221.05,220.79,220.82,13353.599
2013-10-16 13:30:00,220.83,220.98,220.81,220.83,5971.121485180763,220.83,220.98,220.81,220.83,5971.1215
2013-10-16 13:35:00,220.82,220.97,220.76,220.86,3908.370426663772,220.82,220.97,220.76,220.86,3908.3704
2013-10-16 13:40:00,220.83,221.01,220.7,220.79,7599.609162957334,220.83,221.01,220.7,220.79,7599.6092
2013-10-16 13:45:00,220.86,221.04,220.61,220.98,5536.858104440344,220.86,221.04,220.61,220.98,5536.8581
2013-10-16 13:50:00,220.88,221.11,220.88,221.06,15633.481706655088,220.88,221.11,220.88,221.06,15633.4817
2013-10-16 13:55:00,221.01,221.06,220.82,220.83,11725.111279991315,221.01,221.06,220.82,220.83,11725.1113
2013-10-16 14:00:00,220.88,221.1,220.86,221.06,7708.175008142439,220.88,221.1,220.86,221.06,7708.175
2013-10-16 14:05:00,221.11,221.22,220.9,221.19,11725.111279991315,221.11,221.22,220.9,221.19,11725.1113
2013-10-16 14:10:00,221.28,221.44,221.27,221.32,9662.360221474324,221.28,221.44,221.27,221.32,9662.3602
2013-10-16 14:15:00,221.35,221.39,221.1,221.22,10639.452828140267,221.35,221.39,221.1,221.22,10639.4528
2013-10-16 14:20:00,221.2,221.58,221.15,221.56,12050.80881554663,221.2,221.58,221.15,221.56,12050.8088
2013-10-16 14:25:00,221.56,221.72,221.29,221.35,12376.506351101943,221.56,221.72,221.29,221.35,12376.5064
2013-10-16 14:30:00,221.3,221.42,221.29,221.39,24427.31516664857,221.3,221.42,221.29,221.39,24427.3152
2013-10-16 14:35:00,221.3,221.49,221.29,221.29,13136.467267397677,221.3,221.49,221.29,221.29,13136.4673
2013-10-16 14:40:00,221.31,221.33,220.97,221.06,30072.73911627402,221.31,221.33,220.97,221.06,30072.7391
2013-10-16 14:45:00,220.96,221.25,220.89,220.91,10965.150363695582,220.96,221.25,220.89,220.91,10965.1504
2013-10-16 14:50:00,220.89,221.29,220.89,221.27,5971.121485180763,220.89,221.29,220.89,221.27,5971.1215
2013-10-16 14:55:00,221.24,221.39,221.18,221.31,4885.463033329715,221.24,221.39,221.18,221.31,4885.463
2013-10-16 15:00:00,221.37,221.52,221.24,221.45,5536.858104440344,221.37,221.52,221.24,221.45,5536.8581
2013-10-16 15:05:00,221.43,221.64,221.39,221.41,13353.598957767888,221.43,221.64,221.39,221.41,13353.599
2013-10-16 15:10:00,221.43,221.55,221.36,221.45,11073.716208880687,221.43,221.55,221.36,221.45,11073.7162
2013-10-16 15:15:00,221.41,221.79,221.4,221.79,15633.481706655088,221.41,221.79,221.4,221.79,15633.4817
2013-10-16 15:20:00,221.87,222.16,221.83,222.07,18890.45706220823,221.87,222.16,221.83,222.07,18890.4571
2013-10-16 15:25:00,222.15,222.26,221.99,222.18,32244.05601997612,222.15,222.26,221.99,222.18,32244.056
2013-10-16 15:30:00,222.17,222.35,222.07,222.3,25187.276082944307,222.17,222.35,222.07,222.3,25187.2761
2013-10-16 15:35:00,222.28,222.51,222.24,222.51,23775.920095537946,222.28,222.51,222.24,222.51,23775.9201
2013-10-16 15:40:00,222.47,222.5,222.3,222.44,30724.13418738465,222.47,222.5,222.3,222.44,30724.1342
2013-10-16 15:45:00,222.44,222.5,222.12,222.4,33546.84616219738,222.44,222.5,222.12,222.4,33546.8462
2013-10-16 15:50:00,222.34,222.34,222.01,222.21,22690.261643686896,222.34,222.34,222.01,222.21,22690.2616
2013-10-16 15:55:00,222.16,222.36,221.98,222.14,71110.62859624362,222.16,222.36,221.98,222.14,71110.6286
2013-10-17 09:30:00,221.42,222.96,221.42,222.8,34958.202149603734,221.42,222.96,221.42,222.8,34958.2021
2013-10-17 09:35:00,222.9,223.09,222.49,223.08,5971.121485180763,222.9,223.09,222.49,223.08,5971.1215
2013-10-17 09:40:00,222.84,223.02,222.07,222.07,69482.14091846705,222.84,223.02,222.07,222.07,69482.1409
2013-10-17 09:45:00,222.22,222.65,221.78,221.96,9010.965150363696,222.22,222.65,221.78,221.96,9010.9652
2013-10-17 09:50:00,222.25,222.25,221.11,221.17,4234.067962219086,222.25,222.25,221.11,221.17,4234.068
2013-10-17 09:55:00,221.49,222.12,221.17,222.12,5211.160568885029,221.49,222.12,221.17,222.12,5211.1606
2013-10-17 10:00:00,221.88,222.34,221.66,222.07,15199.218325914668,221.88,222.34,221.66,222.07,15199.2183
2013-10-17 10:05:00,221.99,222.26,221.55,221.56,49614.59124959288,221.99,222.26,221.55,221.56,49614.5912
2013-10-17 10:10:00,221.52,221.77,221.4,221.56,24318.749321463467,221.52,221.77,221.4,221.56,24318.7493
2013-10-17 10:15:00,221.54,222.12,221.54,222.12,10096.623602214744,221.54,222.12,221.54,222.12,10096.6236
2013-10-17 10:20:00,222.05,222.2,221.69,222.12,4885.463033329715,222.05,222.2,221.69,222.12,4885.463
2013-10-17 10:25:00,222.12,223.04,221.87,223.04,42449.24546737597,222.12,223.04,221.87,223.04,42449.2455
2013-10-17 10:30:00,223.04,223.08,222.73,223.08,8142.438388882858,223.04,223.08,222.73,223.08,8142.4384
2013-10-17 10:35:00,222.92,222.99,222.59,222.91,3039.8436651829334,222.92,222.99,222.59,222.91,3039.8437
2013-10-17 10:40:00,222.88,223.24,222.88,223.01,1628.4876777765714,222.88,223.24,222.88,223.01,1628.4877
2013-10-17 10:45:00,222.9,223.21,222.47,222.47,3908.370426663772,222.9,223.21,222.47,222.47,3908.3704
2013-10-17 10:50:00,222.45,222.94,222.42,222.86,3039.8436651829334,222.45,222.94,222.42,222.86,3039.8437
2013-10-17 10:55:00,223.04,223.27,222.8,223.14,6079.687330365867,223.04,223.27,222.8,223.14,6079.6873
2013-10-17 11:00:00,223.16,223.68,223.13,223.44,9662.360221474324,223.16,223.68,223.13,223.44,9662.3602
2013-10-17 11:05:00,223.47,223.6,223.23,223.6,4776.89718814461,223.47,223.6,223.23,223.6,4776.8972
2013-10-17 11:10:00,223.42,224.04,223.42,224.0,3474.1070459233524,223.42,224.04,223.42,224.0,3474.107
2013-10-17 11:15:00,223.97,224.18,223.76,223.93,5862.555639995658,223.97,224.18,223.76,223.93,5862.5556
2013-10-17 11:20:00,223.93,224.15,223.88,223.88,1519.921832591467,223.93,224.15,223.88,223.88,1519.9218
2013-10-17 11:25:00,223.98,224.2,223.98,223.98,9336.662685919013,223.98,224.2,223.98,223.98,9336.6627
2013-10-17 11:30:00,224.05,224.23,223.86,223.98,6513.950711106286,224.05,224.23,223.86,223.98,6513.9507
2013-10-17 11:35:00,224.23,224.29,224.01,224.01,6839.648246661601,224.23,224.29,224.01,224.01,6839.6482
2013-10-17 11:40:00,224.02,224.5,223.98,224.16,16827.70600369124,224.02,224.5,223.98,224.16,16827.706
2013-10-17 11:45:00,224.15,224.4,224.11,224.25,9228.096840733906,224.15,224.4,224.11,224.25,9228.0968
2013-10-17 11:50:00,224.39,224.39,224.22,224.25,1085.6584518510476,224.39,224.39,224.22,224.25,1085.6585
2013-10-17 11:55:00,224.4,224.4,224.17,224.21,4342.633807404191,224.4,224.4,224.17,224.21,4342.6338
2013-10-17 12:00:00,224.36,224.52,224.13,224.44,12267.940505916838,224.36,224.52,224.13,224.44,12267.9405
2013-10-17 12:05:00,224.42,224.42,224.04,224.2,16719.140158506136,224.42,224.42,224.04,224.2,16719.1402
2013-10-17 12:10:00,224.1,224.4,224.1,224.38,3691.2387362935615,224.1,224.4,224.1,224.38,3691.2387
2013-10-17 12:15:00,224.4,224.85,224.31,224.85,6731.082401476496,224.4,224.85,224.31,224.85,6731.0824
2013-10-17 12:20:00,224.75,224.87,224.48,224.78,4776.89718814461,224.75,224.87,224.48,224.78,4776.8972
2013-10-17 12:25:00,224.81,224.9,224.78,224.9,1411.355987406362,224.81,224.9,224.78,224.9,1411.356
2013-10-17 12:30:00,224.81,225.07,224.81,225.07,1519.921832591467,224.81,225.07,224.81,225.07,1519.9218
2013-10-17 12:35:00,224.98,225.49,224.92,225.36,7925.306698512648,224.98,225.49,224.92,225.36,7925.3067
2013-10-17 12:40:00,225.37,225.37,225.08,225.23,5536.858104440344,225.37,225.37,225.08,225.23,5536.8581
2013-10-17 12:45:00,225.3,225.45,225.08,225.25,2497.01443925741,225.3,225.45,225.08,225.25,2497.0144
2013-10-17 12:50:00,225.35,225.66,225.35,225.65,2062.7510585169907,225.35,225.66,225.35,225.65,2062.7511
2013-10-17 12:55:00,225.4,225.66,225.4,225.66,5536.858104440344,225.4,225.66,225.4,225.66,5536.8581
2013-10-17 13:00:00,225.61,225.88,225.55,225.65,20193.24720442949,225.61,225.88,225.55,225.65,20193.2472
2013-10-17 13:05:00,225.67,225.74,225.59,225.74,3474.1070459233524,225.67,225.74,225.59,225.74,3474.107
2013-10-17 13:10:00,225.73,225.74,225.58,225.67,6079.687330365867,225.73,225.74,225.58,225.67,6079.6873
2013-10-17 13:15:00,225.59,225.59,224.91,224.94,2822.711974812724,225.59,225.59,224.91,224.94,2822.712
2013-10-17 13:20:00,224.92,225.16,224.89,225.0,4885.463033329715,224.92,225.16,224.89,225.0,4885.463
2013-10-17 13:25:00,225.01,225.12,224.91,225.0,4885.463033329715,225.01,225.12,224.91,225.0,4885.463
2013-10-17 13:30:00,225.01,225.23,224.9,225.15,3039.8436651829334,225.01,225.23,224.9,225.15,3039.8437
2013-10-17 13:35:00,225.25,225.43,225.14,225.41,6079.687330365867,225.25,225.43,225.14,225.41,6079.6873
2013-10-17 13:40:00,225.37,225.62,225.21,225.33,4342.633807404191,225.37,225.62,225.21,225.33,4342.6338
2013-10-17 13:45:00,225.31,225.61,225.16,225.32,16719.140158506136,225.31,225.61,225.16,225.32,16719.1402
2013-10-17 13:50:00,225.23,225.6,225.23,225.6,2931.277819997829,225.23,225.6,225.23,225.6,2931.2778
2013-10-17 13:55:00,225.36,225.63,225.35,225.48,7816.740853327544,225.36,225.63,225.35,225.48,7816.7409
2013-10-17 14:00:00,225.37,225.49,225.2,225.26,9228.096840733906,225.37,225.49,225.2,225.26,9228.0968
2013-10-17 14:05:00,225.26,225.44,225.21,225.42,10313.755292584952,225.26,225.44,225.21,225.42,10313.7553
2013-10-17 14:10:00,225.39,225.5,225.22,225.22,3691.2387362935615,225.39,225.5,225.22,225.22,3691.2387
2013-10-17 14:15:00,225.34,225.52,225.14,225.35,6405.384865921182,225.34,225.52,225.14,225.35,6405.3849
2013-10-17 14:20:00,225.47,225.74,225.39,225.7,4668.3313429595055,225.47,225.74,225.39,225.7,4668.3313
2013-10-17 14:25:00,225.65,225.69,225.31,225.38,13136.467267397677,225.65,225.69,225.31,225.38,13136.4673
2013-10-17 14:30:00,225.36,225.57,225.36,225.51,4668.3313429595055,225.36,225.57,225.36,225.51,4668.3313
2013-10-17 14:35:00,225.46,225.64,225.31,225.54,8468.135924438173,225.46,225.64,225.31,225.54,8468.1359
2013-10-17 14:40:00,225.53,225.63,225.45,225.6,8033.872543697753,225.53,225.63,225.45,225.6,8033.8725
2013-10-17 14:45:00,225.54,225.73,225.33,225.62,36369.5581370101,225.54,225.73,225.33,225.62,36369.5581
2013-10-17 14:50:00,225.63,225.76,225.5,225.52,18239.0619910976,225.63,225.76,225.5,225.52,18239.062
2013-10-17 14:55:00,225.68,225.81,225.62,225.72,8033.872543697753,225.68,225.81,225.62,225.72,8033.8725
2013-10-17 15:00:00,225.8,225.8,225.51,225.66,7925.306698512648,225.8,225.8,225.51,225.66,7925.3067
2013-10-17 15:05:00,225.8,225.96,225.63,225.89,15742.04755184019,225.8,225.96,225.63,225.89,15742.0476
2013-10-17 15:10:00,225.82,226.07,225.82,225.96,24753.012702203887,225.82,226.07,225.82,225.96,24753.0127
2013-10-17 15:15:00,225.92,226.11,225.71,226.0,11073.716208880687,225.92,226.11,225.71,226.0,11073.7162
2013-10-17 15:20:00,225.96,226.23,225.81,226.23,8142.438388882858,225.96,226.23,225.81,226.23,8142.4384
2013-10-17 15:25:00,226.27,226.43,226.14,226.38,7382.477472587125,226.27,226.43,226.14,226.38,7382.4775
2013-10-17 15:30:00,226.38,226.7,226.2,226.57,10639.452828140267,226.38,226.7,226.2,226.57,10639.4528
2013-10-17 15:35:00,226.76,226.94,226.6,226.94,13787.862338508306,226.76,226.94,226.6,226.94,13787.8623
2013-10-17 15:40:00,226.94,227.2,226.79,227.18,22147.43241776137,226.94,227.2,226.79,227.18,22147.4324
2013-10-17 15:45:00,227.24,227.73,227.24,227.7,27467.158831831508,227.24,227.73,227.24,227.7,27467.1588
2013-10-17 15:50:00,227.69,227.94,227.54,227.54,47009.010965150366,227.69,227.94,227.54,227.54,47009.011
2013-10-17 15:55:00,227.56,227.73,227.37,227.61,42992.07469330149,227.56,227.73,227.37,227.61,42992.0747
2013-10-18 09:30:00,227.24,227.38,225.88,226.09,152752.1441754424,227.24,227.38,225.88,226.09,152752.1442
2013-10-18 09:35:00,226.31,226.64,224.81,225.52,11942.242970361523,226.31,226.64,224.81,225.52,11942.243
2013-10-18 09:40:00,225.48,226.22,224.87,226.22,18673.325371838026,225.48,226.22,224.87,226.22,18673.3254
2013-10-18 09:45:00,225.9,226.35,225.61,225.74,38975.13842145261,225.9,226.35,225.61,225.74,38975.1384
2013-10-18 09:50:00,225.91,226.28,225.91,226.19,9119.5309955488,225.91,226.28,225.91,226.19,9119.531
2013-10-18 09:55:00,226.21,226.32,225.26,225.44,30181.304961459125,226.21,226.32,225.26,225.44,30181.305
2013-10-18 10:00:00,225.6,225.6,224.84,224.84,10096.623602214744,225.6,225.6,224.84,224.84,10096.6236
2013-10-18 10:05:00,224.82,225.41,224.55,224.81,29747.041580718706,224.82,225.41,224.55,224.81,29747.0416
2013-10-18 10:10:00,225.11,225.24,224.36,224.36,24210.18347627836,225.11,225.24,224.36,224.36,24210.1835
2013-10-18 10:15:00,224.28,224.63,223.99,224.05,9336.662685919013,224.28,224.63,223.99,224.05,9336.6627
2013-10-18 10:20:00,223.98,224.35,223.9,224.09,8902.399305178591,223.98,224.35,223.9,224.09,8902.3993
2013-10-18 10:25:00,223.99,224.05,223.57,223.83,7708.175008142439,223.99,224.05,223.57,223.83,7708.175
2013-10-18 10:30:00,223.83,223.97,223.32,223.49,4776.89718814461,223.83,223.97,223.32,223.49,4776.8972
2013-10-18 10:35:00,223.53,224.02,223.52,224.02,4234.067962219086,223.53,224.02,223.52,224.02,4234.068
2013-10-18 10:40:00,223.87,224.26,223.87,224.09,4342.633807404191,223.87,224.26,223.87,224.09,4342.6338
2013-10-18 10:45:00,224.22,224.72,224.16,224.62,12485.072196287048,224.22,224.72,224.16,224.62,12485.0722
2013-10-18 10:50:00,224.7,224.94,224.53,224.94,10205.189447399847,224.7,224.94,224.53,224.94,10205.1894
2013-10-18 10:55:00,224.86,224.9,224.27,224.58,5211.160568885029,224.86,224.9,224.27,224.58,5211.1606
2013-10-18 11:00:00,224.58,224.72,224.09,224.23,4234.067962219086,224.58,224.72,224.09,224.23,4234.068
2013-10-18 11:05:00,224.42,224.69,224.24,224.6,3039.8436651829334,224.42,224.69,224.24,224.6,3039.8437
2013-10-18 11:10:00,224.48,224.83,224.48,224.65,2714.14612962762,224.48,224.83,224.48,224.65,2714.1461
2013-10-18 11:15:00,224.73,224.87,224.61,224.61,5645.423949625448,224.73,224.87,224.61,224.61,5645.4239
2013-10-18 11:20:00,224.68,224.68,224.37,224.56,1954.185213331886,224.68,224.68,224.37,224.56,1954.1852
2013-10-18 11:25:00,224.57,224.67,224.31,224.43,4559.7654977744005,224.57,224.67,224.31,224.43,4559.7655
2013-10-18 11:30:00,224.32,224.32,223.92,224.16,8685.267614808381,224.32,224.32,223.92,224.16,8685.2676
2013-10-18 11:35:00,224.23,224.38,224.06,224.35,12267.940505916838,224.23,224.38,224.06,224.35,12267.9405
2013-10-18 11:40:00,224.19,224.36,224.11,224.28,2388.448594072305,224.19,224.36,224.11,224.28,2388.4486
2013-10-18 11:45:00,224.31,224.41,224.02,224.02,8142.438388882858,224.31,224.41,224.02,224.02,8142.4384
2013-10-18 11:50:00,224.08,224.18,223.27,223.37,4994.02887851482,224.08,224.18,223.27,223.37,4994.0289
2013-10-18 11:55:00,223.37,223.44,222.59,223.0,12810.769731842363,223.37,223.44,222.59,223.0,12810.7697
2013-10-18 12:00:00,222.99,223.46,222.8,223.46,7165.345782216915,222.99,223.46,222.8,223.46,7165.3458
2013-10-18 12:05:00,223.41,223.44,223.18,223.38,2171.316903702096,223.41,223.44,223.18,223.38,2171.3169
2013-10-18 12:10:00,223.55,223.55,223.28,223.39,1519.921832591467,223.55,223.55,223.28,223.39,1519.9218
2013-10-18 12:15:00,223.26,223.36,223.01,223.08,6948.214091846705,223.26,223.36,223.01,223.08,6948.2141
2013-10-18 12:20:00,223.22,223.68,223.15,223.68,4994.02887851482,223.22,223.68,223.15,223.68,4994.0289
2013-10-18 12:25:00,223.78,223.97,223.71,223.75,3474.1070459233524,223.78,223.97,223.71,223.75,3474.107
2013-10-18 12:30:00,223.95,224.01,223.45,223.87,4016.936271848877,223.95,224.01,223.45,223.87,4016.9363
2013-10-18 12:35:00,223.74,224.0,223.68,223.92,3908.370426663772,223.74,224.0,223.68,223.92,3908.3704
2013-10-18 12:40:00,223.9,224.09,223.54,223.59,2605.5802844425143,223.9,224.09,223.54,223.59,2605.5803
2013-10-18 12:45:00,223.5,223.79,223.47,223.54,3365.541200738248,223.5,223.79,223.47,223.54,3365.5412
2013-10-18 12:50:00,223.83,223.97,223.64,223.85,1954.185213331886,223.83,223.97,223.64,223.85,1954.1852
2013-10-18 12:55:00,224.0,224.05,223.78,224.05,3582.6728911084574,224.0,224.05,223.78,224.05,3582.6729
2013-10-18 13:00:00,223.95,224.09,223.71,224.09,38106.61165997177,223.95,224.09,223.71,224.09,38106.6117
2013-10-18 13:05:00,224.19,224.57,224.08,224.41,3148.4095103680384,224.19,224.57,224.08,224.41,3148.4095
2013-10-18 13:10:00,224.4,224.44,224.08,224.31,5211.160568885029,224.4,224.44,224.08,224.31,5211.1606
2013-10-18 13:15:00,224.09,224.45,224.09,224.18,3365.541200738248,224.09,224.45,224.09,224.18,3365.5412
2013-10-18 13:20:00,224.14,224.19,223.76,223.83,3691.2387362935615,224.14,224.19,223.76,223.83,3691.2387
2013-10-18 13:25:00,223.82,224.27,223.8,224.14,16610.57431332103,223.82,224.27,223.8,224.14,16610.5743
2013-10-18 13:30:00,224.14,224.14,223.9,223.9,1954.185213331886,224.14,224.14,223.9,223.9,1954.1852
2013-10-18 13:35:00,223.9,224.02,223.6,223.72,3256.975355553143,223.9,224.02,223.6,223.72,3256.9754
2013-10-18 13:40:00,223.69,224.05,223.69,223.95,9336.662685919013,223.69,224.05,223.69,223.95,9336.6627
2013-10-18 13:45:00,224.04,224.22,224.01,224.17,6948.214091846705,224.04,224.22,224.01,224.17,6948.2141
2013-10-18 13:50:00,224.09,224.37,224.01,224.09,12593.638041472152,224.09,224.37,224.01,224.09,12593.638
2013-10-18 13:55:00,224.19,224.57,224.14,224.4,4994.02887851482,224.19,224.57,224.14,224.4,4994.0289
2013-10-18 14:00:00,224.36,224.54,224.13,224.18,4016.936271848877,224.36,224.54,224.13,224.18,4016.9363
2013-10-18 14:05:00,224.31,224.4,224.22,224.28,4342.633807404191,224.31,224.4,224.22,224.28,4342.6338
2013-10-18 14:10:00,224.38,224.38,224.15,224.22,14004.994028878516,224.38,224.38,224.15,224.22,14004.994
2013-10-18 14:15:00,224.16,224.32,223.97,224.28,25078.7102377592,224.16,224.32,223.97,224.28,25078.7102
2013-10-18 14:20:00,224.28,224.37,224.2,224.32,7382.477472587125,224.28,224.37,224.2,224.32,7382.4775
2013-10-18 14:25:00,224.21,224.34,224.04,224.2,4559.7654977744005,224.21,224.34,224.04,224.2,4559.7655
2013-10-18 14:30:00,224.24,224.55,224.14,224.55,7816.740853327544,224.24,224.55,224.14,224.55,7816.7409
2013-10-18 14:35:00,224.69,224.91,224.56,224.76,11399.413744436,224.69,224.91,224.56,224.76,11399.4137
2013-10-18 14:40:00,224.9,225.07,224.71,224.91,4994.02887851482,224.9,225.07,224.71,224.91,4994.0289
2013-10-18 14:45:00,224.89,224.91,224.67,224.67,1194.2242970361524,224.89,224.91,224.67,224.67,1194.2243
2013-10-18 14:50:00,224.6,225.0,224.57,224.8,8359.570079253068,224.6,225.0,224.57,224.8,8359.5701
2013-10-18 14:55:00,224.77,224.77,224.39,224.44,24427.31516664857,224.77,224.77,224.39,224.44,24427.3152
2013-10-18 15:00:00,224.43,224.55,224.09,224.09,7599.609162957334,224.43,224.55,224.09,224.09,7599.6092
2013-10-18 15:05:00,224.24,224.3,224.03,224.22,4559.7654977744005,224.24,224.3,224.03,224.22,4559.7655
2013-10-18 15:10:00,224.09,224.27,223.85,223.87,14222.125719248725,224.09,224.27,223.85,223.87,14222.1257
2013-10-18 15:15:00,223.98,224.1,223.76,224.01,12810.769731842363,223.98,224.1,223.76,224.01,12810.7697
2013-10-18 15:20:00,223.95,223.95,223.39,223.52,25947.23699924004,223.95,223.95,223.39,223.52,25947.237
2013-10-18 15:25:00,223.51,223.92,223.51,223.81,7273.91162740202,223.51,223.92,223.51,223.81,7273.9116
2013-10-18 15:30:00,223.83,224.18,223.7,223.88,7599.609162957334,223.83,224.18,223.7,223.88,7599.6092
2013-10-18 15:35:00,223.94,224.32,223.88,224.07,14113.55987406362,223.94,224.32,223.88,224.07,14113.5599
2013-10-18 15:40:00,224.09,224.65,224.09,224.58,17479.101074801867,224.09,224.65,224.09,224.58,17479.1011
2013-10-18 15:45:00,224.59,225.08,224.44,225.08,21604.60319183585,224.59,225.08,224.44,225.08,21604.6032
2013-10-18 15:50:00,225.14,225.66,225.14,225.62,35609.597220714364,225.14,225.66,225.14,225.62,35609.5972
2013-10-18 15:55:00,225.57,225.79,225.23,225.48,62316.79513625014,225.57,225.79,225.23,225.48,62316.7951
2013-10-21 09:30:00,225.68,227.05,225.68,226.35,22798.827488872,225.68,227.05,225.68,226.35,22798.8275
2013-10-21 09:35:00,226.21,226.37,224.3,225.75,11942.242970361523,226.21,226.37,224.3,225.75,11942.243
2013-10-21 09:40:00,225.21,225.34,223.9,224.09,5971.121485180763,225.21,225.34,223.9,224.09,5971.1215
2013-10-21 09:45:00,224.19,224.42,223.67,223.67,6079.687330365867,224.19,224.42,223.67,223.67,6079.6873
2013-10-21 09:50:00,223.77,224.01,223.1,223.51,13353.598957767888,223.77,224.01,223.1,223.51,13353.599
2013-10-21 09:55:00,223.46,225.27,223.37,225.18,10205.189447399847,223.46,225.27,223.37,225.18,10205.1894
2013-10-21 10:00:00,225.19,225.96,225.04,225.95,12267.940505916838,225.19,225.96,225.04,225.95,12267.9405
2013-10-21 10:05:00,225.84,225.95,225.35,225.86,14982.086635544458,225.84,225.95,225.35,225.86,14982.0866
2013-10-21 10:10:00,225.93,225.93,224.67,225.39,13787.862338508306,225.93,225.93,224.67,225.39,13787.8623
2013-10-21 10:15:00,225.43,225.45,224.46,225.31,12376.506351101943,225.43,225.45,224.46,225.31,12376.5064
2013-10-21 10:20:00,225.3,225.3,224.41,224.68,9770.92606665943,225.3,225.3,224.41,224.68,9770.9261
2013-10-21 10:25:00,224.68,225.14,224.32,224.32,3365.541200738248,224.68,225.14,224.32,224.32,3365.5412
2013-10-21 10:30:00,224.45,224.67,224.17,224.24,4016.936271848877,224.45,224.67,224.17,224.24,4016.9363
2013-10-21 10:35:00,224.24,224.42,223.96,223.99,26924.329605905983,224.24,224.42,223.96,223.99,26924.3296
2013-10-21 10:40:00,223.99,224.08,223.59,224.05,14330.69156443383,223.99,224.08,223.59,224.05,14330.6916
2013-10-21 10:45:00,223.74,224.12,223.74,224.12,651.3950711106286,223.74,224.12,223.74,224.12,651.3951
2013-10-21 10:50:00,224.01,225.61,224.01,224.77,14113.55987406362,224.01,225.61,224.01,224.77,14113.5599
2013-10-21 10:55:00,224.54,224.73,224.41,224.69,11833.67712517642,224.54,224.73,224.41,224.69,11833.6771
2013-10-21 11:00:00,224.56,224.75,224.34,224.7,22690.261643686896,224.56,224.75,224.34,224.7,22690.2616
2013-10-21 11:05:00,224.67,225.37,224.35,224.63,20844.642275540114,224.67,225.37,224.35,224.63,20844.6423
2013-10-21 11:10:00,225.12,225.61,225.02,225.61,4885.463033329715,225.12,225.61,225.02,225.61,4885.463
2013-10-21 11:15:00,225.33,225.61,224.9,225.02,5428.292259255239,225.33,225.61,224.9,225.02,5428.2923
2013-10-21 11:20:00,225.21,225.21,224.9,224.96,4016.936271848877,225.21,225.21,224.9,224.96,4016.9363
2013-10-21 11:25:00,224.8,225.6,224.79,225.6,6296.819020736077,224.8,225.6,224.79,225.6,6296.819
2013-10-21 11:30:00,225.31,225.31,224.83,225.03,2605.5802844425143,225.31,225.31,224.83,225.03,2605.5803
2013-10-21 11:35:00,225.04,225.32,225.01,225.04,3474.1070459233524,225.04,225.32,225.01,225.04,3474.107
2013-10-21 11:40:00,224.94,224.94,224.55,224.55,2714.14612962762,224.94,224.94,224.55,224.55,2714.1461
2013-10-21 11:45:00,224.56,224.9,224.55,224.73,18890.45706220823,224.56,224.9,224.55,224.73,18890.4571
2013-10-21 11:50:00,224.67,224.87,224.66,224.77,1628.4876777765714,224.67,224.87,224.66,224.77,1628.4877
2013-10-21 11:55:00,224.74,224.93,224.68,224.93,1628.4876777765714,224.74,224.93,224.68,224.93,1628.4877
2013-10-21 12:00:00,224.9,224.97,224.79,224.91,2062.7510585169907,224.9,224.97,224.79,224.91,2062.7511
2013-10-21 12:05:00,224.79,224.96,224.55,224.58,5102.5947236999245,224.79,224.96,224.55,224.58,5102.5947
2013-10-21 12:10:00,224.56,225.01,224.56,224.77,26055.802844425143,224.56,225.01,224.56,224.77,26055.8028
2013-10-21 12:15:00,224.78,224.8,224.61,224.66,2388.448594072305,224.78,224.8,224.61,224.66,2388.4486
2013-10-21 12:20:00,224.55,224.56,223.99,224.18,4559.7654977744005,224.55,224.56,223.99,224.18,4559.7655
2013-10-21 12:25:00,224.18,224.43,223.97,224.24,3256.975355553143,224.18,224.43,223.97,224.24,3256.9754
2013-10-21 12:30:00,224.31,224.31,224.2,224.2,977.092606665943,224.31,224.31,224.2,224.2,977.0926
2013-10-21 12:35:00,224.16,224.82,224.16,224.82,2605.5802844425143,224.16,224.82,224.16,224.82,2605.5803
2013-10-21 12:40:00,224.89,225.05,224.47,224.76,5428.292259255239,224.89,225.05,224.47,224.76,5428.2923
2013-10-21 12:45:00,224.8,224.81,224.8,224.81,434.2633807404191,224.8,224.81,224.8,224.81,434.2634
2013-10-21 12:50:00,224.81,225.14,224.79,224.99,1085.6584518510476,224.81,225.14,224.79,224.99,1085.6585
2013-10-21 12:55:00,225.14,225.2,225.08,225.2,1411.355987406362,225.14,225.2,225.08,225.2,1411.356
2013-10-21 13:00:00,225.09,225.31,224.97,225.17,6948.214091846705,225.09,225.31,224.97,225.17,6948.2141
2013-10-21 13:05:00,225.14,225.48,225.14,225.16,1737.0535229616762,225.14,225.48,225.14,225.16,1737.0535
2013-10-21 13:10:00,225.27,225.61,225.27,225.61,4125.502117033981,225.27,225.61,225.27,225.61,4125.5021
2013-10-21 13:15:00,225.61,225.61,225.43,225.48,5102.5947236999245,225.61,225.61,225.43,225.48,5102.5947
2013-10-21 13:20:00,225.38,225.56,225.38,225.5,5862.555639995658,225.38,225.56,225.38,225.5,5862.5556
2013-10-21 13:25:00,225.37,225.47,225.36,225.45,977.092606665943,225.37,225.47,225.36,225.45,977.0926
2013-10-21 13:30:00,225.45,225.47,225.36,225.39,1628.4876777765714,225.45,225.47,225.36,225.39,1628.4877
2013-10-21 13:35:00,225.32,225.54,225.21,225.5,6296.819020736077,225.32,225.54,225.21,225.5,6296.819
2013-10-21 13:40:00,225.55,225.65,225.23,225.33,63076.75605254587,225.55,225.65,225.23,225.33,63076.7561
2013-10-21 13:45:00,225.27,225.28,225.04,225.04,4125.502117033981,225.27,225.28,225.04,225.04,4125.5021
2013-10-21 13:50:00,224.99,225.15,224.87,224.88,6079.687330365867,224.99,225.15,224.87,224.88,6079.6873
2013-10-21 13:55:00,224.79,224.79,224.5,224.5,4342.633807404191,224.79,224.79,224.5,224.5,4342.6338
2013-10-21 14:00:00,224.44,224.44,223.73,223.82,9228.096840733906,224.44,224.44,223.73,223.82,9228.0968
2013-10-21 14:05:00,223.75,223.76,223.49,223.65,9770.92606665943,223.75,223.76,223.49,223.65,9770.9261
2013-10-21 14:10:00,223.64,223.64,223.52,223.52,1628.4876777765714,223.64,223.64,223.52,223.52,1628.4877
2013-10-21 14:15:00,223.46,223.68,223.32,223.41,2714.14612962762,223.46,223.68,223.32,223.41,2714.1461
2013-10-21 14:20:00,223.39,223.39,222.84,222.86,7056.77993703181,223.39,223.39,222.84,222.86,7056.7799
2013-10-21 14:25:00,222.84,222.84,222.46,222.54,4234.067962219086,222.84,222.84,222.46,222.54,4234.068
2013-10-21 14:30:00,222.69,223.0,222.62,222.8,2388.448594072305,222.69,223.0,222.62,222.8,2388.4486
2013-10-21 14:35:00,223.03,223.11,222.88,223.08,3039.8436651829334,223.03,223.11,222.88,223.08,3039.8437
2013-10-21 14:40:00,223.05,223.39,223.04,223.39,4342.633807404191,223.05,223.39,223.04,223.39,4342.6338
2013-10-21 14:45:00,223.37,223.62,223.35,223.62,3256.975355553143,223.37,223.62,223.35,223.62,3256.9754
2013-10-21 14:50:00,223.69,223.81,223.49,223.54,2822.711974812724,223.69,223.81,223.49,223.54,2822.712
2013-10-21 14:55:00,223.62,223.72,223.55,223.55,4776.89718814461,223.62,223.72,223.55,223.55,4776.8972
2013-10-21 15:00:00,223.65,223.87,223.6,223.87,2062.7510585169907,223.65,223.87,223.6,223.87,2062.7511
2013-10-21 15:05:00,223.98,224.12,223.77,224.09,7491.043317772229,223.98,224.12,223.77,224.09,7491.0433
2013-10-21 15:10:00,223.94,224.06,223.74,223.96,13245.033112582782,223.94,224.06,223.74,223.96,13245.0331
2013-10-21 15:15:00,223.96,224.16,223.78,223.96,20736.07643035501,223.96,224.16,223.78,223.96,20736.0764
2013-10-21 15:20:00,223.93,224.12,223.73,223.73,9770.92606665943,223.93,224.12,223.73,223.73,9770.9261
2013-10-21 15:25:00,223.78,223.95,223.64,223.72,20193.24720442949,223.78,223.95,223.64,223.72,20193.2472
2013-10-21 15:30:00,223.7,223.75,223.47,223.7,36260.992291824994,223.7,223.75,223.47,223.7,36260.9923
2013-10-21 15:35:00,223.68,223.72,223.27,223.45,21496.037346650744,223.68,223.72,223.27,223.45,21496.0373
2013-10-21 15:40:00,223.59,223.85,223.36,223.67,15090.652480729565,223.59,223.85,223.36,223.67,15090.6525
2013-10-21 15:45:00,223.62,223.79,223.4,223.51,19541.85213331886,223.62,223.79,223.4,223.51,19541.8521
2013-10-21 15:50:00,223.53,223.76,223.32,223.69,32026.924329605907,223.53,223.76,223.32,223.69,32026.9243
2013-10-21 15:55:00,223.7,223.94,223.46,223.88,41363.587015524914,223.7,223.94,223.46,223.88,41363.587
2013-10-22 09:30:00,224.87,224.98,224.29,224.32,16284.876777765716,224.87,224.98,224.29,224.32,16284.8768
2013-10-22 09:35:00,224.62,225.26,224.46,224.99,9445.228531104114,224.62,225.26,224.46,224.99,9445.2285
2013-10-22 09:40:00,225.17,226.38,225.14,225.42,11290.847899250895,225.17,226.38,225.14,225.42,11290.8479
2013-10-22 09:45:00,225.37,225.74,224.88,225.19,5971.121485180763,225.37,225.74,224.88,225.19,5971.1215
2013-10-22 09:50:00,224.88,225.15,224.57,224.93,10205.189447399847,224.88,225.15,224.57,224.93,10205.1894
2013-10-22 09:55:00,224.91,224.91,223.85,223.85,18347.627836282707,224.91,224.91,223.85,223.85,18347.6278
2013-10-22 10:00:00,223.85,224.25,223.85,224.01,22147.43241776137,223.85,224.25,223.85,224.01,22147.4324
2013-10-22 10:05:00,224.0,224.65,223.91,224.46,8685.267614808381,224.0,224.65,223.91,224.46,8685.2676
2013-10-22 10:10:00,224.32,225.84,224.31,225.84,65139.50711106286,224.32,225.84,224.31,225.84,65139.5071
2013-10-22 10:15:00,225.87,227.42,225.75,227.37,32026.924329605907,225.87,227.42,225.75,227.37,32026.9243
2013-10-22 10:20:00,227.41,227.48,227.11,227.26,15524.915861469985,227.41,227.48,227.11,227.26,15524.9159
2013-10-22 10:25:00,227.41,227.83,227.26,227.83,17153.403539246552,227.41,227.83,227.26,227.83,17153.4035
2013-10-22 10:30:00,228.02,228.79,227.92,228.43,19976.11551405928,228.02,228.79,227.92,228.43,19976.1155
2013-10-22 10:35:00,228.33,228.79,228.04,228.04,9445.228531104114,228.33,228.79,228.04,228.04,9445.2285
2013-10-22 10:40:00,227.93,227.93,226.75,226.9,11616.54543480621,227.93,227.93,226.75,226.9,11616.5454
2013-10-22 10:45:00,226.76,226.9,225.95,226.07,21821.73488220606,226.76,226.9,225.95,226.07,21821.7349
2013-10-22 10:50:00,226.04,226.7,225.44,225.63,20084.681359244383,226.04,226.7,225.44,225.63,20084.6814
2013-10-22 10:55:00,225.98,227.16,225.98,227.1,50700.24970144393,225.98,227.16,225.98,227.1,50700.2497
2013-10-22 11:00:00,227.12,228.76,227.03,228.76,34415.37292367821,227.12,228.76,227.03,228.76,34415.3729
2013-10-22 11:05:00,228.56,229.24,228.4,229.24,30398.43665182933,228.56,229.24,228.4,229.24,30398.4367
2013-10-22 11:10:00,229.29,230.81,229.2,229.65,45923.35251329932,229.29,230.81,229.2,229.65,45923.3525
2013-10-22 11:15:00,229.48,229.9,229.07,229.89,11073.716208880687,229.48,229.9,229.07,229.89,11073.7162
2013-10-22 11:20:00,229.89,230.27,228.91,228.91,10748.018673325372,229.89,230.27,228.91,228.91,10748.0187
2013-10-22 11:25:00,229.03,229.38,228.94,229.18,6731.082401476496,229.03,229.38,228.94,229.18,6731.0824
2013-10-22 11:30:00,229.32,229.54,228.54,228.67,10856.584518510475,229.32,229.54,228.54,228.67,10856.5845
2013-10-22 11:35:00,228.85,229.91,228.69,229.91,6731.082401476496,228.85,229.91,228.69,229.91,6731.0824
2013-10-22 11:40:00,229.73,229.97,229.62,229.84,13245.033112582782,229.73,229.97,229.62,229.84,13245.0331
2013-10-22 11:45:00,229.73,230.08,229.73,229.81,12267.940505916838,229.73,230.08,229.73,229.81,12267.9405
2013-10-22 11:50:00,229.78,230.5,229.78,230.19,32569.75355553143,229.78,230.5,229.78,230.19,32569.7536
2013-10-22 11:55:00,230.19,230.3,229.96,229.96,5753.989794810553,230.19,230.3,229.96,229.96,5753.9898
2013-10-22 12:00:00,230.17,230.17,229.65,229.81,4668.3313429595055,230.17,230.17,229.65,229.81,4668.3313
2013-10-22 12:05:00,229.93,229.93,229.68,229.75,4451.199652589296,229.93,229.93,229.68,229.75,4451.1997
2013-10-22 12:10:00,229.75,230.02,229.72,229.75,10422.321137770055,229.75,230.02,229.72,229.75,10422.3211
2013-10-22 12:15:00,229.73,230.31,229.73,230.3,19541.85213331886,229.73,230.31,229.73,230.3,19541.8521
2013-10-22 12:20:00,230.22,230.32,230.02,230.32,10965.150363695582,230.22,230.32,230.02,230.32,10965.1504
2013-10-22 12:25:00,230.27,230.41,229.68,229.68,11616.54543480621,230.27,230.41,229.68,229.68,11616.5454
2013-10-22 12:30:00,229.68,229.68,229.19,229.19,5971.121485180763,229.68,229.68,229.19,229.19,5971.1215
2013-10-22 12:35:00,229.31,229.54,229.22,229.41,5211.160568885029,229.31,229.54,229.22,229.41,5211.1606
2013-10-22 12:40:00,229.58,229.92,229.52,229.92,4451.199652589296,229.58,229.92,229.52,229.92,4451.1997
2013-10-22 12:45:00,229.68,230.27,229.67,230.27,7599.609162957334,229.68,230.27,229.67,230.27,7599.6092
2013-10-22 12:50:00,230.27,230.34,230.07,230.34,4342.633807404191,230.27,230.34,230.07,230.34,4342.6338
2013-10-22 12:55:00,230.34,230.4,230.14,230.38,8468.135924438173,230.34,230.4,230.14,230.38,8468.1359
2013-10-22 13:00:00,230.39,230.45,230.18,230.44,6188.253175550972,230.39,230.45,230.18,230.44,6188.2532
2013-10-22 13:05:00,230.45,231.43,230.28,231.06,19867.549668874173,230.45,231.43,230.28,231.06,19867.5497
2013-10-22 13:10:00,230.86,231.5,230.86,231.46,4016.936271848877,230.86,231.5,230.86,231.46,4016.9363
2013-10-22 13:15:00,231.24,231.52,231.24,231.5,2714.14612962762,231.24,231.52,231.24,231.5,2714.1461
2013-10-22 13:20:00,231.5,231.67,231.25,231.25,7056.77993703181,231.5,231.67,231.25,231.25,7056.7799
2013-10-22 13:25:00,231.25,231.32,230.94,230.94,9879.491911844534,231.25,231.32,230.94,230.94,9879.4919
2013-10-22 13:30:00,230.94,231.25,230.85,230.94,10748.018673325372,230.94,231.25,230.85,230.94,10748.0187
2013-10-22 13:35:00,231.13,231.31,231.07,231.31,6731.082401476496,231.13,231.31,231.07,231.31,6731.0824
2013-10-22 13:40:00,231.28,231.28,230.84,230.88,9553.79437628922,231.28,231.28,230.84,230.88,9553.7944
2013-10-22 13:45:00,230.91,231.1,230.84,231.0,12702.203886657258,230.91,231.1,230.84,231.0,12702.2039
2013-10-22 13:50:00,231.0,231.15,230.88,230.92,8685.267614808381,231.0,231.15,230.88,230.92,8685.2676
2013-10-22 13:55:00,230.98,231.03,230.69,230.72,12810.769731842363,230.98,231.03,230.69,230.72,12810.7697
2013-10-22 14:00:00,230.72,230.77,230.66,230.73,10748.018673325372,230.72,230.77,230.66,230.73,10748.0187
2013-10-22 14:05:00,230.74,230.82,230.64,230.72,8793.833459993486,230.74,230.82,230.64,230.72,8793.8335
2013-10-22 14:10:00,230.71,230.86,230.43,230.44,12267.940505916838,230.71,230.86,230.43,230.44,12267.9405
2013-10-22 14:15:00,230.48,230.8,230.36,230.53,9662.360221474324,230.48,230.8,230.36,230.53,9662.3602
2013-10-22 14:20:00,230.43,230.48,230.19,230.26,14004.994028878516,230.43,230.48,230.19,230.26,14004.994
2013-10-22 14:25:00,230.27,230.3,229.93,230.2,6731.082401476496,230.27,230.3,229.93,230.2,6731.0824
2013-10-22 14:30:00,230.12,230.41,230.01,230.23,4994.02887851482,230.12,230.41,230.01,230.23,4994.0289
2013-10-22 14:35:00,230.27,230.38,230.17,230.32,4016.936271848877,230.27,230.38,230.17,230.32,4016.9363
2013-10-22 14:40:00,230.42,230.43,230.13,230.27,11073.716208880687,230.42,230.43,230.13,230.27,11073.7162
2013-10-22 14:45:00,230.41,230.98,230.4,230.95,10422.321137770055,230.41,230.98,230.4,230.95,10422.3211
2013-10-22 14:50:00,230.97,231.09,230.7,230.89,15199.218325914668,230.97,231.09,230.7,230.89,15199.2183
2013-10-22 14:55:00,230.9,230.9,230.49,230.49,10313.755292584952,230.9,230.9,230.49,230.49,10313.7553
2013-10-22 15:00:00,230.59,230.9,230.55,230.9,9228.096840733906,230.59,230.9,230.55,230.9,9228.0968
2013-10-22 15:05:00,230.87,231.08,230.83,230.88,8033.872543697753,230.87,231.08,230.83,230.88,8033.8725
2013-10-22 15:10:00,231.08,231.53,230.99,231.23,36803.82151775052,231.08,231.53,230.99,231.23,36803.8215
2013-10-22 15:15:00,231.22,231.47,231.13,231.13,16719.140158506136,231.22,231.47,231.13,231.13,16719.1402
2013-10-22 15:20:00,231.2,231.23,230.98,231.1,17044.837694061447,231.2,231.23,230.98,231.1,17044.8377
2013-10-22 15:25:00,231.11,231.41,231.1,231.1,16393.44262295082,231.11,231.41,231.1,231.1,16393.4426
2013-10-22 15:30:00,231.08,231.13,230.91,230.91,16936.271848876346,231.08,231.13,230.91,230.91,16936.2718
2013-10-22 15:35:00,230.94,231.09,230.86,230.95,22038.86657257627,230.94,231.09,230.86,230.95,22038.8666
2013-10-22 15:40:00,230.98,231.22,230.96,231.04,27032.895451091088,230.98,231.22,230.96,231.04,27032.8955
2013-10-22 15:45:00,231.05,231.09,230.63,230.7,16284.876777765716,231.05,231.09,230.63,230.7,16284.8768
2013-10-22 15:50:00,230.73,232.08,230.72,231.87,54282.92259255239,230.73,232.08,230.72,231.87,54282.9226
2013-10-22 15:55:00,231.82,231.85,230.75,230.83,65790.9021821735,231.82,231.85,230.75,230.83,65790.9022
2013-10-23 09:30:00,229.91,230.8,229.49,230.8,30615.568342199545,229.91,230.8,229.49,230.8,30615.5683
2013-10-23 09:35:00,230.45,230.74,230.11,230.61,14113.55987406362,230.45,230.74,230.11,230.61,14113.5599
2013-10-23 09:40:00,230.39,231.97,230.36,230.63,12702.203886657258,230.39,231.97,230.36,230.63,12702.2039
2013-10-23 09:45:00,230.32,230.79,230.19,230.61,24535.88101183368,230.32,230.79,230.19,230.61,24535.881
2013-10-23 09:50:00,230.82,230.82,230.28,230.48,3908.370426663772,230.82,230.82,230.28,230.48,3908.3704
2013-10-23 09:55:00,230.28,231.48,229.93,231.48,49288.89371403757,230.28,231.48,229.93,231.48,49288.8937
2013-10-23 10:00:00,230.76,231.15,229.89,230.44,66985.12647920965,230.76,231.15,229.89,230.44,66985.1265
2013-10-23 10:05:00,230.37,230.37,229.15,229.84,26815.76376072088,230.37,230.37,229.15,229.84,26815.7638
2013-10-23 10:10:00,229.44,230.02,229.2,229.55,8033.872543697753,229.44,230.02,229.2,229.55,8033.8725
2013-10-23 10:15:00,229.67,229.88,228.68,229.59,9445.228531104114,229.67,229.88,228.68,229.59,9445.2285
2013-10-23 10:20:00,229.26,229.26,228.3,228.9,11942.242970361523,229.26,229.26,228.3,228.9,11942.243
2013-10-23 10:25:00,228.91,229.56,228.78,229.27,31158.39756812507,228.91,229.56,228.78,229.27,31158.3976
2013-10-23 10:30:00,229.18,229.92,228.87,229.92,9119.5309955488,229.18,229.92,228.87,229.92,9119.531
2013-10-23 10:35:00,229.71,229.87,229.14,229.87,3691.2387362935615,229.71,229.87,229.14,229.87,3691.2387
2013-10-23 10:40:00,229.62,229.93,229.11,229.47,5536.858104440344,229.62,229.93,229.11,229.47,5536.8581
2013-10-23 10:45:00,229.45,229.53,228.89,228.97,30398.43665182933,229.45,229.53,228.89,228.97,30398.4367
2013-10-23 10:50:00,229.15,229.18,228.43,228.56,8142.438388882858,229.15,229.18,228.43,228.56,8142.4384
2013-10-23 10:55:00,228.46,228.69,228.31,228.53,6188.253175550972,228.46,228.69,228.31,228.53,6188.2532
2013-10-23 11:00:00,228.35,228.97,228.31,228.97,5862.555639995658,228.35,228.97,228.31,228.97,5862.5556
2013-10-23 11:05:00,228.98,228.98,228.18,228.29,7816.740853327544,228.98,228.98,228.18,228.29,7816.7409
2013-10-23 11:10:00,228.41,228.57,228.31,228.57,2388.448594072305,228.41,228.57,228.31,228.57,2388.4486
2013-10-23 11:15:00,228.33,228.49,227.91,228.32,9119.5309955488,228.33,228.49,227.91,228.32,9119.531
2013-10-23 11:20:00,228.33,229.22,228.33,229.2,9228.096840733906,228.33,229.22,228.33,229.2,9228.0968
2013-10-23 11:25:00,229.3,229.31,228.75,228.83,11942.242970361523,229.3,229.31,228.75,228.83,11942.243
2013-10-23 11:30:00,228.7,229.24,228.6,228.87,9553.79437628922,228.7,229.24,228.6,228.87,9553.7944
2013-10-23 11:35:00,228.87,228.99,228.49,228.76,17479.101074801867,228.87,228.99,228.49,228.76,17479.1011
2013-10-23 11:40:00,228.58,228.99,228.49,228.61,6188.253175550972,228.58,228.99,228.49,228.61,6188.2532
2013-10-23 11:45:00,228.56,229.85,228.56,229.85,6513.950711106286,228.56,229.85,228.56,229.85,6513.9507
2013-10-23 11:50:00,229.8,229.8,229.32,229.32,6188.253175550972,229.8,229.8,229.32,229.32,6188.2532
2013-10-23 11:55:00,229.33,229.8,229.26,229.66,6079.687330365867,229.33,229.8,229.26,229.66,6079.6873
2013-10-23 12:00:00,229.66,229.8,229.16,229.21,5645.423949625448,229.66,229.8,229.16,229.21,5645.4239
2013-10-23 12:05:00,229.19,229.19,228.81,228.94,16610.57431332103,229.19,229.19,228.81,228.94,16610.5743
2013-10-23 12:10:00,229.18,229.18,228.79,228.79,3256.975355553143,229.18,229.18,228.79,228.79,3256.9754
2013-10-23 12:15:00,228.83,229.13,228.48,228.48,3582.6728911084574,228.83,229.13,228.48,228.48,3582.6729
2013-10-23 12:20:00,228.44,228.76,228.44,228.69,3256.975355553143,228.44,228.76,228.44,228.69,3256.9754
2013-10-23 12:25:00,228.58,228.66,228.49,228.49,1628.4876777765714,228.58,228.66,228.49,228.49,1628.4877
2013-10-23 12:30:00,228.69,228.83,228.32,228.71,37129.51905330584,228.69,228.83,228.32,228.71,37129.5191
2013-10-23 12:35:00,228.64,229.14,228.6,229.05,4885.463033329715,228.64,229.14,228.6,229.05,4885.463
2013-10-23 12:40:00,229.0,229.16,228.91,228.97,3582.6728911084574,229.0,229.16,228.91,228.97,3582.6729
2013-10-23 12:45:00,229.13,229.23,229.02,229.02,6731.082401476496,229.13,229.23,229.02,229.02,6731.0824
2013-10-23 12:50:00,229.16,229.53,229.16,229.34,3474.1070459233524,229.16,229.53,229.16,229.34,3474.107
2013-10-23 12:55:00,229.33,230.24,229.31,230.13,6622.516556291391,229.33,230.24,229.31,230.13,6622.5166
2013-10-23 13:00:00,230.16,230.27,229.8,230.2,6513.950711106286,230.16,230.27,229.8,230.2,6513.9507
2013-10-23 13:05:00,230.2,230.27,229.96,229.96,4451.199652589296,230.2,230.27,229.96,229.96,4451.1997
2013-10-23 13:10:00,229.81,229.98,229.62,229.62,1954.185213331886,229.81,229.98,229.62,229.62,1954.1852
2013-10-23 13:15:00,229.76,230.25,229.65,230.25,5536.858104440344,229.76,230.25,229.65,230.25,5536.8581
2013-10-23 13:20:00,230.27,230.45,230.18,230.28,5862.555639995658,230.27,230.45,230.18,230.28,5862.5556
2013-10-23 13:25:00,230.4,230.66,230.27,230.55,4451.199652589296,230.4,230.66,230.27,230.55,4451.1997
2013-10-23 13:30:00,230.35,230.44,230.01,230.08,5862.555639995658,230.35,230.44,230.01,230.08,5862.5556
2013-10-23 13:35:00,230.11,230.4,230.11,230.31,5862.555639995658,230.11,230.4,230.11,230.31,5862.5556
2013-10-23 13:40:00,230.52,230.52,230.0,230.21,53631.52752144176,230.52,230.52,230.0,230.21,53631.5275
2013-10-23 13:45:00,230.16,230.41,230.15,230.17,1954.185213331886,230.16,230.41,230.15,230.17,1954.1852
2013-10-23 13:50:00,230.31,230.76,230.27,230.56,4451.199652589296,230.31,230.76,230.27,230.56,4451.1997
2013-10-23 13:55:00,230.48,231.2,230.47,230.94,15959.1792422104,230.48,231.2,230.47,230.94,15959.1792
2013-10-23 14:00:00,230.58,230.78,230.27,230.36,4234.067962219086,230.58,230.78,230.27,230.36,4234.068
2013-10-23 14:05:00,230.32,230.73,230.31,230.73,3908.370426663772,230.32,230.73,230.31,230.73,3908.3704
2013-10-23 14:10:00,230.71,231.18,230.53,230.98,7056.77993703181,230.71,231.18,230.53,230.98,7056.7799
2013-10-23 14:15:00,230.98,231.33,230.93,231.31,13679.296493323202,230.98,231.33,230.93,231.31,13679.2965
2013-10-23 14:20:00,231.09,231.2,230.63,230.63,5753.989794810553,231.09,231.2,230.63,230.63,5753.9898
2013-10-23 14:25:00,230.63,230.84,230.32,230.42,8576.701769623276,230.63,230.84,230.32,230.42,8576.7018
2013-10-23 14:30:00,230.39,230.56,230.23,230.28,17913.364455542287,230.39,230.56,230.23,230.28,17913.3645
2013-10-23 14:35:00,230.28,230.3,229.95,230.15,7816.740853327544,230.28,230.3,229.95,230.15,7816.7409
2013-10-23 14:40:00,230.26,230.41,229.98,230.37,9228.096840733906,230.26,230.41,229.98,230.37,9228.0968
2013-10-23 14:45:00,230.41,230.47,229.96,230.27,8902.399305178591,230.41,230.47,229.96,230.27,8902.3993
2013-10-23 14:50:00,230.27,230.51,230.27,230.37,13462.164802952992,230.27,230.51,230.27,230.37,13462.1648
2013-10-23 14:55:00,230.21,230.6,230.16,230.51,6405.384865921182,230.21,230.6,230.16,230.51,6405.3849
2013-10-23 15:00:00,230.5,230.65,230.2,230.6,3799.804581478667,230.5,230.65,230.2,230.6,3799.8046
2013-10-23 15:05:00,230.58,230.58,230.13,230.32,16067.745087395506,230.58,230.58,230.13,230.32,16067.7451
2013-10-23 15:10:00,230.22,230.61,230.22,230.23,7273.91162740202,230.22,230.61,230.22,230.23,7273.9116
2013-10-23 15:15:00,230.22,230.39,229.91,229.91,8902.399305178591,230.22,230.39,229.91,229.91,8902.3993
2013-10-23 15:20:00,229.93,230.27,229.82,230.17,16284.876777765716,229.93,230.27,229.82,230.17,16284.8768
2013-10-23 15:25:00,230.24,230.68,230.17,230.56,6731.082401476496,230.24,230.68,230.17,230.56,6731.0824
2013-10-23 15:30:00,230.62,231.02,230.56,230.86,15633.481706655088,230.62,231.02,230.56,230.86,15633.4817
2013-10-23 15:35:00,230.98,231.03,230.68,230.69,10096.623602214744,230.98,231.03,230.68,230.69,10096.6236
2013-10-23 15:40:00,230.69,231.28,230.68,231.03,15959.1792422104,230.69,231.28,230.68,231.03,15959.1792
2013-10-23 15:45:00,231.26,231.44,231.06,231.44,18999.022907393333,231.26,231.44,231.06,231.44,18999.0229
2013-10-23 15:50:00,231.46,231.55,231.05,231.13,20736.07643035501,231.46,231.55,231.05,231.13,20736.0764
2013-10-23 15:55:00,231.23,231.39,230.65,231.29,35283.89968515905,231.23,231.39,230.65,231.29,35283.8997
2013-10-24 09:30:00,232.11,232.11,231.24,231.37,20410.37889479969,232.11,232.11,231.24,231.37,20410.3789
2013-10-24 09:35:00,231.13,232.11,230.9,231.66,5971.121485180763,231.13,232.11,230.9,231.66,5971.1215
2013-10-24 09:40:00,232.03,232.03,231.29,231.89,6188.253175550972,232.03,232.03,231.29,231.89,6188.2532
2013-10-24 09:45:00,231.85,231.85,231.33,231.56,9228.096840733906,231.85,231.85,231.33,231.56,9228.0968
2013-10-24 09:50:00,231.7,231.87,230.29,230.32,19976.11551405928,231.7,231.87,230.29,230.32,19976.1155
2013-10-24 09:55:00,230.51,231.24,230.51,231.21,60905.439148843776,230.51,231.24,230.51,231.21,60905.4391
2013-10-24 10:00:00,231.19,231.27,230.38,230.74,4234.067962219086,231.19,231.27,230.38,230.74,4234.068
2013-10-24 10:05:00,230.83,231.52,230.67,231.49,84789.92508956682,230.83,231.52,230.67,231.49,84789.9251
2013-10-24 10:10:00,231.35,232.02,231.13,231.61,17587.666919986972,231.35,232.02,231.13,231.61,17587.6669
2013-10-24 10:15:00,231.78,232.29,231.68,231.95,12159.374660731732,231.78,232.29,231.68,231.95,12159.3747
2013-10-24 10:20:00,232.23,233.03,232.11,232.73,37346.65074367605,232.23,233.03,232.11,232.73,37346.6507
2013-10-24 10:25:00,232.72,232.72,231.86,232.1,15524.915861469985,232.72,232.72,231.86,232.1,15524.9159
2013-10-24 10:30:00,232.07,232.39,231.67,231.72,17913.364455542287,232.07,232.39,231.67,231.72,17913.3645
2013-10-24 10:35:00,231.96,232.69,231.73,231.9,7165.345782216915,231.96,232.69,231.73,231.9,7165.3458
2013-10-24 10:40:00,231.79,231.88,230.74,231.41,64922.37542069265,231.79,231.88,230.74,231.41,64922.3754
2013-10-24 10:45:00,231.5,231.93,231.36,231.38,2062.7510585169907,231.5,231.93,231.36,231.38,2062.7511
2013-10-24 10:50:00,231.46,231.46,230.89,230.98,6079.687330365867,231.46,231.46,230.89,230.98,6079.6873
2013-10-24 10:55:00,231.27,231.39,230.58,231.02,8576.701769623276,231.27,231.39,230.58,231.02,8576.7018
2013-10-24 11:00:00,230.85,231.37,230.85,231.27,14764.95494517425,230.85,231.37,230.85,231.27,14764.9549
2013-10-24 11:05:00,231.19,231.56,231.1,231.56,34523.938768863314,231.19,231.56,231.1,231.56,34523.9388
2013-10-24 11:10:00,231.56,231.56,231.18,231.2,22581.69579850179,231.56,231.56,231.18,231.2,22581.6958
2013-10-24 11:15:00,231.37,231.51,230.95,231.47,13679.296493323202,231.37,231.51,230.95,231.47,13679.2965
2013-10-24 11:20:00,231.15,231.55,231.15,231.5,2062.7510585169907,231.15,231.55,231.15,231.5,2062.7511
2013-10-24 11:25:00,231.68,231.73,231.52,231.52,1628.4876777765714,231.68,231.73,231.52,231.52,1628.4877
2013-10-24 11:30:00,231.49,231.52,230.89,230.89,3799.804581478667,231.49,231.52,230.89,230.89,3799.8046
2013-10-24 11:35:00,230.89,231.13,230.81,230.89,3039.8436651829334,230.89,231.13,230.81,230.89,3039.8437
2013-10-24 11:40:00,230.9,230.9,230.54,230.55,1954.185213331886,230.9,230.9,230.54,230.55,1954.1852
2013-10-24 11:45:00,230.57,230.84,230.38,230.74,10856.584518510475,230.57,230.84,230.38,230.74,10856.5845
2013-10-24 11:50:00,230.57,230.89,230.51,230.51,3799.804581478667,230.57,230.89,230.51,230.51,3799.8046
2013-10-24 11:55:00,230.63,230.86,230.46,230.85,5211.160568885029,230.63,230.86,230.46,230.85,5211.1606
2013-10-24 12:00:00,230.7,230.84,229.81,230.26,8685.267614808381,230.7,230.84,229.81,230.26,8685.2676
2013-10-24 12:05:00,230.3,230.74,230.16,230.74,6948.214091846705,230.3,230.74,230.16,230.74,6948.2141
2013-10-24 12:10:00,230.65,230.99,230.65,230.98,4234.067962219086,230.65,230.99,230.65,230.98,4234.068
2013-10-24 12:15:00,230.99,231.47,230.97,230.97,5753.989794810553,230.99,231.47,230.97,230.97,5753.9898
2013-10-24 12:20:00,231.05,231.1,230.85,231.1,2279.8827488872003,231.05,231.1,230.85,231.1,2279.8827
2013-10-24 12:25:00,230.97,231.2,230.78,230.89,2822.711974812724,230.97,231.2,230.78,230.89,2822.712
2013-10-24 12:30:00,230.77,230.89,230.53,230.53,1954.185213331886,230.77,230.89,230.53,230.53,1954.1852
2013-10-24 12:35:00,230.65,230.67,230.18,230.64,2822.711974812724,230.65,230.67,230.18,230.64,2822.712
2013-10-24 12:40:00,230.45,230.45,230.29,230.31,1085.6584518510476,230.45,230.45,230.29,230.31,1085.6585
2013-10-24 12:45:00,230.51,230.87,230.4,230.79,2388.448594072305,230.51,230.87,230.4,230.79,2388.4486
2013-10-24 12:50:00,230.83,230.91,230.75,230.91,2171.316903702096,230.83,230.91,230.75,230.91,2171.3169
2013-10-24 12:55:00,230.91,231.31,230.91,231.31,3691.2387362935615,230.91,231.31,230.91,231.31,3691.2387
2013-10-24 13:00:00,231.43,231.43,230.78,230.86,5645.423949625448,231.43,231.43,230.78,230.86,5645.4239
2013-10-24 13:05:00,230.84,230.84,230.33,230.63,7056.77993703181,230.84,230.84,230.33,230.63,7056.7799
2013-10-24 13:10:00,230.62,230.8,230.49,230.55,4125.502117033981,230.62,230.8,230.49,230.55,4125.5021
2013-10-24 13:15:00,230.39,230.46,229.82,230.4,5428.292259255239,230.39,230.46,229.82,230.4,5428.2923
2013-10-24 13:20:00,230.3,230.73,230.18,230.55,3365.541200738248,230.3,230.73,230.18,230.55,3365.5412
2013-10-24 13:25:00,230.74,230.81,230.57,230.57,2605.5802844425143,230.74,230.81,230.57,230.57,2605.5803
2013-10-24 13:30:00,230.37,230.52,230.25,230.27,6296.819020736077,230.37,230.52,230.25,230.27,6296.819
2013-10-24 13:35:00,230.39,230.39,230.21,230.27,6296.819020736077,230.39,230.39,230.21,230.27,6296.819
2013-10-24 13:40:00,230.23,230.65,230.23,230.61,4885.463033329715,230.23,230.65,230.23,230.61,4885.463
2013-10-24 13:45:00,230.55,230.68,230.48,230.55,4885.463033329715,230.55,230.68,230.48,230.55,4885.463
2013-10-24 13:50:00,230.51,230.86,230.51,230.76,7165.345782216915,230.51,230.86,230.51,230.76,7165.3458
2013-10-24 13:55:00,230.75,230.95,230.48,230.48,7165.345782216915,230.75,230.95,230.48,230.48,7165.3458
2013-10-24 14:00:00,230.48,230.68,230.36,230.68,4559.7654977744005,230.48,230.68,230.36,230.68,4559.7655
2013-10-24 14:05:00,230.68,230.89,230.52,230.59,12159.374660731732,230.68,230.89,230.52,230.59,12159.3747
2013-10-24 14:10:00,230.61,230.7,230.36,230.57,8793.833459993486,230.61,230.7,230.36,230.57,8793.8335
2013-10-24 14:15:00,230.5,230.79,230.27,230.76,12376.506351101943,230.5,230.79,230.27,230.76,12376.5064
2013-10-24 14:20:00,230.74,230.82,230.58,230.58,8902.399305178591,230.74,230.82,230.58,230.58,8902.3993
2013-10-24 14:25:00,230.53,230.78,230.28,230.42,7491.043317772229,230.53,230.78,230.28,230.42,7491.0433
2013-10-24 14:30:00,230.53,230.55,230.23,230.45,10748.018673325372,230.53,230.55,230.23,230.45,10748.0187
2013-10-24 14:35:00,230.44,230.51,230.28,230.36,5102.5947236999245,230.44,230.51,230.28,230.36,5102.5947
2013-10-24 14:40:00,230.39,230.52,230.2,230.49,17153.403539246552,230.39,230.52,230.2,230.49,17153.4035
2013-10-24 14:45:00,230.47,230.49,230.27,230.41,6731.082401476496,230.47,230.49,230.27,230.41,6731.0824
2013-10-24 14:50:00,230.43,230.43,230.27,230.3,5319.726414070134,230.43,230.43,230.27,230.3,5319.7264
2013-10-24 14:55:00,230.28,230.41,230.17,230.26,10313.755292584952,230.28,230.41,230.17,230.26,10313.7553
2013-10-24 15:00:00,230.26,230.41,230.17,230.38,10748.018673325372,230.26,230.41,230.17,230.38,10748.0187
2013-10-24 15:05:00,230.38,230.5,230.08,230.08,9336.662685919013,230.38,230.5,230.08,230.08,9336.6627
2013-10-24 15:10:00,230.15,230.32,230.09,230.21,17587.666919986972,230.15,230.32,230.09,230.21,17587.6669
2013-10-24 15:15:00,230.21,230.21,229.81,229.83,11942.242970361523,230.21,230.21,229.81,229.83,11942.243
2013-10-24 15:20:00,229.83,229.92,229.37,229.37,12267.940505916838,229.83,229.92,229.37,229.37,12267.9405
2013-10-24 15:25:00,229.36,229.55,229.25,229.34,9010.965150363696,229.36,229.55,229.25,229.34,9010.9652
2013-10-24 15:30:00,229.22,229.43,228.92,228.99,25187.276082944307,229.22,229.43,228.92,228.99,25187.2761
2013-10-24 15:35:00,229.04,229.22,228.94,228.96,6622.516556291391,229.04,229.22,228.94,228.96,6622.5166
2013-10-24 15:40:00,228.93,229.11,228.77,228.77,10965.150363695582,228.93,229.11,228.77,228.77,10965.1504
2013-10-24 15:45:00,228.86,229.02,228.77,228.97,18021.930300727392,228.86,229.02,228.77,228.97,18021.9303
2013-10-24 15:50:00,228.99,229.46,228.95,229.32,25730.10530886983,228.99,229.46,228.95,229.32,25730.1053
2013-10-24 15:55:00,229.38,229.56,229.24,229.55,36152.42644663989,229.38,229.56,229.24,229.55,36152.4264
2013-10-25 09:30:00,230.76,230.77,228.97,230.71,33546.84616219738,230.76,230.77,228.97,230.71,33546.8462
2013-10-25 09:35:00,230.43,231.2,230.19,230.53,18999.022907393333,230.43,231.2,230.19,230.53,18999.0229
2013-10-25 09:40:00,231.07,231.2,230.31,230.95,27467.158831831508,231.07,231.2,230.31,230.95,27467.1588
2013-10-25 09:45:00,231.27,231.67,230.22,230.33,15524.915861469985,231.27,231.67,230.22,230.33,15524.9159
2013-10-25 09:50:00,230.33,230.83,230.25,230.26,41580.71870589512,230.33,230.83,230.25,230.26,41580.7187
2013-10-25 09:55:00,230.29,230.64,230.27,230.63,20953.20812072522,230.29,230.64,230.27,230.63,20953.2081
2013-10-25 10:00:00,230.52,230.71,230.27,230.39,24535.88101183368,230.52,230.71,230.27,230.39,24535.881
2013-10-25 10:05:00,230.4,230.48,230.18,230.27,24427.31516664857,230.4,230.48,230.18,230.27,24427.3152
2013-10-25 10:10:00,230.27,230.33,229.54,229.83,27792.85636738682,230.27,230.33,229.54,229.83,27792.8564
2013-10-25 10:15:00,229.83,230.04,229.77,229.92,17913.364455542287,229.83,230.04,229.77,229.92,17913.3645
2013-10-25 10:20:00,230.04,230.09,229.46,229.46,22907.393334057106,230.04,230.09,229.46,229.46,22907.3933
2013-10-25 10:25:00,229.46,229.6,229.36,229.52,35609.597220714364,229.46,229.6,229.36,229.52,35609.5972
2013-10-25 10:30:00,229.62,229.62,228.45,228.47,21930.300727391164,229.62,229.62,228.45,228.47,21930.3007
2013-10-25 10:35:00,228.5,228.77,228.37,228.53,24101.61763109326,228.5,228.77,228.37,228.53,24101.6176
2013-10-25 10:40:00,228.48,229.74,228.21,229.07,24644.446857018786,228.48,229.74,228.21,229.07,24644.4469
2013-10-25 10:45:00,229.11,229.28,228.76,229.05,7382.477472587125,229.11,229.28,228.76,229.05,7382.4775
2013-10-25 10:50:00,229.05,229.39,228.79,229.22,6948.214091846705,229.05,229.39,228.79,229.22,6948.2141
2013-10-25 10:55:00,229.22,229.24,228.89,228.92,1302.7901422212572,229.22,229.24,228.89,228.92,1302.7901
2013-10-25 11:00:00,229.15,229.21,228.87,228.95,4994.02887851482,229.15,229.21,228.87,228.95,4994.0289
2013-10-25 11:05:00,228.86,228.99,228.43,228.53,4125.502117033981,228.86,228.99,228.43,228.53,4125.5021
2013-10-25 11:10:00,228.7,229.19,228.49,229.16,5645.423949625448,228.7,229.19,228.49,229.16,5645.4239
2013-10-25 11:15:00,229.1,229.27,228.85,228.9,10096.623602214744,229.1,229.27,228.85,228.9,10096.6236
2013-10-25 11:20:00,229.0,229.68,228.99,229.47,49071.76202366736,229.0,229.68,228.99,229.47,49071.762
2013-10-25 11:25:00,229.67,229.69,229.16,229.16,4451.199652589296,229.67,229.69,229.16,229.16,4451.1997
2013-10-25 11:30:00,229.27,229.81,229.18,229.79,13679.296493323202,229.27,229.81,229.18,229.79,13679.2965
2013-10-25 11:35:00,229.79,230.04,229.62,230.02,8576.701769623276,229.79,230.04,229.62,230.02,8576.7018
2013-10-25 11:40:00,229.87,230.14,229.87,229.92,3691.2387362935615,229.87,230.14,229.87,229.92,3691.2387
2013-10-25 11:45:00,229.95,230.08,229.45,229.64,7599.609162957334,229.95,230.08,229.45,229.64,7599.6092
2013-10-25 11:50:00,229.61,229.83,229.46,229.72,11073.716208880687,229.61,229.83,229.46,229.72,11073.7162
2013-10-25 11:55:00,229.68,229.8,229.53,229.67,8793.833459993486,229.68,229.8,229.53,229.67,8793.8335
2013-10-25 12:00:00,229.64,229.7,229.15,229.32,23233.09086961242,229.64,229.7,229.15,229.32,23233.0909
2013-10-25 12:05:00,229.34,229.66,229.13,229.35,6948.214091846705,229.34,229.66,229.13,229.35,6948.2141
2013-10-25 12:10:00,229.41,229.54,229.02,229.18,4885.463033329715,229.41,229.54,229.02,229.18,4885.463
2013-10-25 12:15:00,229.39,229.64,229.17,229.63,4234.067962219086,229.39,229.64,229.17,229.63,4234.068
2013-10-25 12:20:00,229.99,229.99,229.46,229.91,3256.975355553143,229.99,229.99,229.46,229.91,3256.9754
2013-10-25 12:25:00,229.85,230.09,229.74,229.86,2388.448594072305,229.85,230.09,229.74,229.86,2388.4486
2013-10-25 12:30:00,229.87,230.0,229.73,229.73,5211.160568885029,229.87,230.0,229.73,229.73,5211.1606
2013-10-25 12:35:00,229.74,229.96,229.68,229.92,10856.584518510475,229.74,229.96,229.68,229.92,10856.5845
2013-10-25 12:40:00,229.98,230.04,229.75,229.86,7273.91162740202,229.98,230.04,229.75,229.86,7273.9116
2013-10-25 12:45:00,229.77,229.93,229.77,229.82,3365.541200738248,229.77,229.93,229.77,229.82,3365.5412
2013-10-25 12:50:00,229.97,229.97,229.74,229.75,15199.218325914668,229.97,229.97,229.74,229.75,15199.2183
2013-10-25 12:55:00,229.74,229.93,229.74,229.75,7056.77993703181,229.74,229.93,229.74,229.75,7056.7799
2013-10-25 13:00:00,229.81,229.81,229.37,229.42,10530.886982955162,229.81,229.81,229.37,229.42,10530.887
2013-10-25 13:05:00,229.5,229.6,229.38,229.4,6296.819020736077,229.5,229.6,229.38,229.4,6296.819
2013-10-25 13:10:00,229.41,229.54,229.35,229.38,11182.282054065792,229.41,229.54,229.35,229.38,11182.2821
2013-10-25 13:15:00,229.46,230.07,229.46,230.04,3691.2387362935615,229.46,230.07,229.46,230.04,3691.2387
2013-10-25 13:20:00,229.83,229.87,229.37,229.69,3799.804581478667,229.83,229.87,229.37,229.69,3799.8046
2013-10-25 13:25:00,229.68,229.75,229.53,229.62,6296.819020736077,229.68,229.75,229.53,229.62,6296.819
2013-10-25 13:30:00,229.66,229.91,229.56,229.76,9228.096840733906,229.66,229.91,229.56,229.76,9228.0968
2013-10-25 13:35:00,229.92,229.92,229.72,229.72,3365.541200738248,229.92,229.92,229.72,229.72,3365.5412
2013-10-25 13:40:00,229.72,229.87,229.72,229.72,3148.4095103680384,229.72,229.87,229.72,229.72,3148.4095
2013-10-25 13:45:00,229.76,229.84,229.4,229.4,27467.158831831508,229.76,229.84,229.4,229.4,27467.1588
2013-10-25 13:50:00,229.5,229.6,229.17,229.25,8576.701769623276,229.5,229.6,229.17,229.25,8576.7018
2013-10-25 13:55:00,229.31,229.34,228.96,229.17,6948.214091846705,229.31,229.34,228.96,229.17,6948.2141
2013-10-25 14:00:00,229.16,229.58,229.13,229.58,19433.28628813376,229.16,229.58,229.13,229.58,19433.2863
2013-10-25 14:05:00,229.72,229.96,229.47,229.78,11073.716208880687,229.72,229.96,229.47,229.78,11073.7162
2013-10-25 14:10:00,229.72,230.0,229.51,229.92,16827.70600369124,229.72,230.0,229.51,229.92,16827.706
2013-10-25 14:15:00,229.92,230.37,229.92,230.32,11507.979589621104,229.92,230.37,229.92,230.32,11507.9796
2013-10-25 14:20:00,230.31,230.5,230.11,230.28,8251.004234067963,230.31,230.5,230.11,230.28,8251.0042
2013-10-25 14:25:00,230.4,230.71,230.34,230.36,11616.54543480621,230.4,230.71,230.34,230.36,11616.5454
2013-10-25 14:30:00,230.45,230.66,230.25,230.38,8142.438388882858,230.45,230.66,230.25,230.38,8142.4384
2013-10-25 14:35:00,230.2,230.49,230.02,230.02,64705.24373032244,230.2,230.49,230.02,230.02,64705.2437
2013-10-25 14:40:00,230.13,230.41,230.11,230.15,7816.740853327544,230.13,230.41,230.11,230.15,7816.7409
2013-10-25 14:45:00,230.17,230.41,230.14,230.17,10096.623602214744,230.17,230.41,230.14,230.17,10096.6236
2013-10-25 14:50:00,230.17,230.81,230.14,230.68,19107.58875257844,230.17,230.81,230.14,230.68,19107.5888
2013-10-25 14:55:00,230.58,230.86,230.58,230.82,5645.423949625448,230.58,230.86,230.58,230.82,5645.4239
2013-10-25 15:00:00,230.83,231.29,230.67,230.84,14547.82325480404,230.83,231.29,230.67,230.84,14547.8233
2013-10-25 15:05:00,230.82,231.39,230.78,230.82,28335.685593312344,230.82,231.39,230.78,230.82,28335.6856
2013-10-25 15:10:00,230.96,231.45,230.78,231.02,33004.01693627185,230.96,231.45,230.78,231.02,33004.0169
2013-10-25 15:15:00,231.02,231.38,230.84,230.91,9336.662685919013,231.02,231.38,230.84,230.91,9336.6627
2013-10-25 15:20:00,230.97,231.19,230.92,231.19,13027.901422212572,230.97,231.19,230.92,231.19,13027.9014
2013-10-25 15:25:00,231.19,231.3,231.0,231.15,43100.640538486594,231.19,231.3,231.0,231.15,43100.6405
2013-10-25 15:30:00,231.13,231.25,230.91,230.99,27358.592986646403,231.13,231.25,230.91,230.99,27358.593
2013-10-25 15:35:00,231.01,231.12,230.8,230.86,58299.85886440126,231.01,231.12,230.8,230.86,58299.8589
2013-10-25 15:40:00,231.03,231.21,230.89,231.15,25078.7102377592,231.03,231.21,230.89,231.15,25078.7102
2013-10-25 15:45:00,231.09,231.41,231.08,231.33,35392.465530344154,231.09,231.41,231.08,231.33,35392.4655
2013-10-25 15:50:00,231.33,232.12,231.33,232.04,46466.18173922484,231.33,232.12,231.33,232.04,46466.1817
2013-10-25 15:55:00,232.03,232.88,231.96,232.33,89241.12474215613,232.03,232.88,231.96,232.33,89241.1247
2013-10-28 09:30:00,230.37,232.99,225.7,228.61,269677.5594398003,230.37,232.99,225.7,228.61,269677.5594
2013-10-28 09:35:00,228.41,230.27,227.97,229.99,42883.508848116384,228.41,230.27,227.97,229.99,42883.5088
2013-10-28 09:40:00,229.92,237.59,228.49,235.04,225491.2604494626,229.92,237.59,228.49,235.04,225491.2604
2013-10-28 09:45:00,235.67,239.41,234.23,238.36,203778.0914124417,235.67,239.41,234.23,238.36,203778.0914
2013-10-28 09:50:00,237.59,241.33,236.8,240.02,171859.73292802085,237.59,241.33,236.8,240.02,171859.7329
2013-10-28 09:55:00,240.04,240.81,236.26,236.96,118553.9029421344,240.04,240.81,236.26,236.96,118553.9029
2013-10-28 10:00:00,236.88,237.88,235.21,236.23,40929.3236347845,236.88,237.88,235.21,236.23,40929.3236
2013-10-28 10:05:00,236.23,236.68,232.59,234.63,52980.132450331126,236.23,236.68,232.59,234.63,52980.1325
2013-10-28 10:10:00,234.43,235.78,234.18,235.63,41797.85039626533,234.43,235.78,234.18,235.63,41797.8504
2013-10-28 10:15:00,235.41,236.17,234.88,235.31,21713.169037020954,235.41,236.17,234.88,235.31,21713.169
2013-10-28 10:20:00,235.22,235.53,234.88,235.37,19867.549668874173,235.22,235.53,234.88,235.37,19867.5497
2013-10-28 10:25:00,235.26,235.94,234.89,235.39,22147.43241776137,235.26,235.94,234.89,235.39,22147.4324
2013-10-28 10:30:00,235.45,235.6,233.4,234.88,85224.18847030724,235.45,235.6,233.4,234.88,85224.1885
2013-10-28 10:35:00,234.87,236.16,234.48,235.33,18456.19368146781,234.87,236.16,234.48,235.33,18456.1937
2013-10-28 10:40:00,235.33,235.33,234.42,235.08,16502.008468135926,235.33,235.33,234.42,235.08,16502.0085
2013-10-28 10:45:00,235.06,235.06,232.58,233.64,21713.169037020954,235.06,235.06,232.58,233.64,21713.169
2013-10-28 10:50:00,233.7,233.7,231.37,231.56,33112.58278145696,233.7,233.7,231.37,231.56,33112.5828
2013-10-28 10:55:00,231.56,232.12,230.39,232.12,37780.91412441646,231.56,232.12,230.39,232.12,37780.9141
2013-10-28 11:00:00,232.19,233.12,231.4,232.14,23233.09086961242,232.19,233.12,231.4,232.14,23233.0909
2013-10-28 11:05:00,231.77,233.64,231.2,231.8,29964.173271088915,231.77,233.64,231.2,231.8,29964.1733
2013-10-28 11:10:00,232.1,233.09,232.08,232.47,20953.20812072522,232.1,233.09,232.08,232.47,20953.2081
2013-10-28 11:15:00,232.45,233.5,232.45,233.04,20518.944739984803,232.45,233.5,232.45,233.04,20518.9447
2013-10-28 11:20:00,233.31,234.75,233.21,234.74,71219.19444142873,233.31,234.75,233.21,234.74,71219.1944
2013-10-28 11:25:00,234.42,236.42,234.42,235.13,29638.4757355336,234.42,236.42,234.42,235.13,29638.4757
2013-10-28 11:30:00,235.11,236.72,234.88,236.58,36695.25567256541,235.11,236.72,234.88,236.58,36695.2557
2013-10-28 11:35:00,236.81,237.09,235.69,235.69,22581.69579850179,236.81,237.09,235.69,235.69,22581.6958
2013-10-28 11:40:00,235.78,236.25,233.27,235.29,42666.377157746174,235.78,236.25,233.27,235.29,42666.3772
2013-10-28 11:45:00,234.47,235.66,234.34,235.24,9228.096840733906,234.47,235.66,234.34,235.24,9228.0968
2013-10-28 11:50:00,234.94,236.26,234.94,235.8,6622.516556291391,234.94,236.26,234.94,235.8,6622.5166
2013-10-28 11:55:00,235.75,235.99,235.31,235.49,11616.54543480621,235.75,235.99,235.31,235.49,11616.5454
2013-10-28 12:00:00,235.24,235.85,235.14,235.67,7925.306698512648,235.24,235.85,235.14,235.67,7925.3067
2013-10-28 12:05:00,235.85,235.95,235.51,235.76,14547.82325480404,235.85,235.95,235.51,235.76,14547.8233
2013-10-28 12:10:00,235.56,235.65,234.42,234.57,11290.847899250895,235.56,235.65,234.42,234.57,11290.8479
2013-10-28 12:15:00,234.64,235.67,234.64,235.43,12485.072196287048,234.64,235.67,234.64,235.43,12485.0722
2013-10-28 12:20:00,235.57,235.8,235.35,235.35,4776.89718814461,235.57,235.8,235.35,235.35,4776.8972
2013-10-28 12:25:00,235.61,235.69,235.36,235.46,4342.633807404191,235.61,235.69,235.36,235.46,4342.6338
2013-10-28 12:30:00,235.49,235.49,234.76,234.8,8685.267614808381,235.49,235.49,234.76,234.8,8685.2676
2013-10-28 12:35:00,234.84,235.38,234.71,235.38,7382.477472587125,234.84,235.38,234.71,235.38,7382.4775
2013-10-28 12:40:00,235.41,235.44,234.89,235.13,7816.740853327544,235.41,235.44,234.89,235.13,7816.7409
2013-10-28 12:45:00,235.09,235.19,234.74,235.03,7165.345782216915,235.09,235.19,234.74,235.03,7165.3458
2013-10-28 12:50:00,234.99,235.28,234.84,235.2,9228.096840733906,234.99,235.28,234.84,235.2,9228.0968
2013-10-28 12:55:00,235.29,236.72,235.29,236.69,43643.46976441212,235.29,236.72,235.29,236.69,43643.4698
2013-10-28 13:00:00,236.57,236.71,235.83,236.35,15199.218325914668,236.57,236.71,235.83,236.35,15199.2183
2013-10-28 13:05:00,236.44,236.6,235.35,235.56,15307.784171099773,236.44,236.6,235.35,235.56,15307.7842
2013-10-28 13:10:00,235.64,235.85,235.37,235.57,17587.666919986972,235.64,235.85,235.37,235.57,17587.6669
2013-10-28 13:15:00,235.59,236.28,235.38,236.28,11616.54543480621,235.59,236.28,235.38,236.28,11616.5454
2013-10-28 13:20:00,236.25,236.36,235.53,235.77,7708.175008142439,236.25,236.36,235.53,235.77,7708.175
2013-10-28 13:25:00,235.68,235.72,234.54,235.4,15199.218325914668,235.68,235.72,234.54,235.4,15199.2183
2013-10-28 13:30:00,235.36,235.63,235.17,235.41,2714.14612962762,235.36,235.63,235.17,235.41,2714.1461
2013-10-28 13:35:00,235.41,235.81,235.41,235.81,6079.687330365867,235.41,235.81,235.41,235.81,6079.6873
2013-10-28 13:40:00,235.8,236.23,235.8,235.88,16719.140158506136,235.8,236.23,235.8,235.88,16719.1402
2013-10-28 13:45:00,235.98,236.05,235.59,235.69,4668.3313429595055,235.98,236.05,235.59,235.69,4668.3313
2013-10-28 13:50:00,235.76,236.07,235.51,236.0,11182.282054065792,235.76,236.07,235.51,236.0,11182.2821
2013-10-28 13:55:00,235.88,236.38,235.83,236.38,8142.438388882858,235.88,236.38,235.83,236.38,8142.4384
2013-10-28 14:00:00,236.21,236.35,235.86,236.2,11616.54543480621,236.21,236.35,235.86,236.2,11616.5454
2013-10-28 14:05:00,235.96,236.11,235.6,235.71,16067.745087395506,235.96,236.11,235.6,235.71,16067.7451
2013-10-28 14:10:00,235.77,236.25,235.77,236.17,7273.91162740202,235.77,236.25,235.77,236.17,7273.9116
2013-10-28 14:15:00,236.06,236.55,235.8,236.32,21930.300727391164,236.06,236.55,235.8,236.32,21930.3007
2013-10-28 14:20:00,236.39,237.92,236.32,237.78,48528.93279774183,236.39,237.92,236.32,237.78,48528.9328
2013-10-28 14:25:00,237.92,238.1,237.53,237.94,21930.300727391164,237.92,238.1,237.53,237.94,21930.3007
2013-10-28 14:30:00,237.89,238.37,237.67,237.85,24210.18347627836,237.89,238.37,237.67,237.85,24210.1835
2013-10-28 14:35:00,238.0,238.16,237.31,237.31,7382.477472587125,238.0,238.16,237.31,237.31,7382.4775
2013-10-28 14:40:00,237.76,238.24,237.66,237.92,7708.175008142439,237.76,238.24,237.66,237.92,7708.175
2013-10-28 14:45:00,237.9,237.99,237.26,237.53,16176.31093258061,237.9,237.99,237.26,237.53,16176.3109
2013-10-28 14:50:00,237.59,237.99,237.59,237.75,13787.862338508306,237.59,237.99,237.59,237.75,13787.8623
2013-10-28 14:55:00,237.74,237.92,237.4,237.92,15416.350016284878,237.74,237.92,237.4,237.92,15416.35
2013-10-28 15:00:00,237.78,237.78,237.39,237.46,14547.82325480404,237.78,237.78,237.39,237.46,14547.8233
2013-10-28 15:05:00,237.42,237.49,235.53,235.67,16827.70600369124,237.42,237.49,235.53,235.67,16827.706
2013-10-28 15:10:00,235.64,235.8,235.23,235.23,10856.584518510475,235.64,235.8,235.23,235.23,10856.5845
2013-10-28 15:15:00,235.23,235.37,235.09,235.24,8468.135924438173,235.23,235.37,235.09,235.24,8468.1359
2013-10-28 15:20:00,235.36,235.64,234.75,235.33,24753.012702203887,235.36,235.64,234.75,235.33,24753.0127
2013-10-28 15:25:00,235.52,235.52,235.01,235.15,12702.203886657258,235.52,235.52,235.01,235.15,12702.2039
2013-10-28 15:30:00,235.2,235.37,234.36,234.98,20844.642275540114,235.2,235.37,234.36,234.98,20844.6423
2013-10-28 15:35:00,234.88,235.18,234.57,234.86,24644.446857018786,234.88,235.18,234.57,234.86,24644.4469
2013-10-28 15:40:00,234.85,235.02,234.68,234.83,14656.389099989145,234.85,235.02,234.68,234.83,14656.3891
2013-10-28 15:45:00,234.76,235.02,234.23,234.71,31592.660948865487,234.76,235.02,234.23,234.71,31592.6609
2013-10-28 15:50:00,234.76,234.78,233.67,234.04,69590.70676365215,234.76,234.78,233.67,234.04,69590.7068
2013-10-28 15:55:00,234.05,234.74,234.03,234.49,82510.04234067962,234.05,234.74,234.03,234.49,82510.0423
2013-10-29 09:30:00,235.56,235.8,234.65,234.92,20844.642275540114,235.56,235.8,234.65,234.92,20844.6423
2013-10-29 09:35:00,235.14,235.17,232.99,234.02,14873.520790359353,235.14,235.17,232.99,234.02,14873.5208
2013-10-29 09:40:00,234.05,234.41,233.44,233.65,3691.2387362935615,234.05,234.41,233.44,233.65,3691.2387
2013-10-29 09:45:00,234.02,234.43,233.5,233.51,48637.49864292693,234.02,234.43,233.5,233.51,48637.4986
2013-10-29 09:50:00,233.76,234.13,232.39,232.39,22473.12995331669,233.76,234.13,232.39,232.39,22473.13
2013-10-29 09:55:00,232.32,233.04,229.47,229.77,41255.02117033981,232.32,233.04,229.47,229.77,41255.0212
2013-10-29 10:00:00,229.92,232.34,229.7,231.69,12485.072196287048,229.92,232.34,229.7,231.69,12485.0722
2013-10-29 10:05:00,232.1,232.45,230.75,231.24,29529.9098903485,232.1,232.45,230.75,231.24,29529.9099
2013-10-29 10:10:00,231.06,231.5,230.63,231.28,7491.043317772229,231.06,231.5,230.63,231.28,7491.0433
2013-10-29 10:15:00,231.42,231.89,231.22,231.89,16502.008468135926,231.42,231.89,231.22,231.89,16502.0085
2013-10-29 10:20:00,232.09,232.27,231.64,231.79,10748.018673325372,232.09,232.27,231.64,231.79,10748.0187
2013-10-29 10:25:00,231.62,231.8,231.23,231.71,6948.214091846705,231.62,231.8,231.23,231.71,6948.2141
2013-10-29 10:30:00,231.91,232.51,230.37,230.37,34089.675388122894,231.91,232.51,230.37,230.37,34089.6754
2013-10-29 10:35:00,230.51,231.65,230.4,231.18,18456.19368146781,230.51,231.65,230.4,231.18,18456.1937
2013-10-29 10:40:00,231.12,231.12,230.4,230.44,11073.716208880687,231.12,231.12,230.4,230.44,11073.7162
2013-10-29 10:45:00,230.39,231.13,230.39,230.9,9336.662685919013,230.39,231.13,230.39,230.9,9336.6627
2013-10-29 10:50:00,231.04,231.42,230.66,230.77,11725.111279991315,231.04,231.42,230.66,230.77,11725.1113
2013-10-29 10:55:00,230.82,231.21,230.59,231.01,10639.452828140267,230.82,231.21,230.59,231.01,10639.4528
2013-10-29 11:00:00,230.86,231.15,230.57,230.7,7491.043317772229,230.86,231.15,230.57,230.7,7491.0433
2013-10-29 11:05:00,231.08,231.96,230.81,231.73,6296.819020736077,231.08,231.96,230.81,231.73,6296.819
2013-10-29 11:10:00,231.79,232.61,231.32,232.47,10639.452828140267,231.79,232.61,231.32,232.47,10639.4528
2013-10-29 11:15:00,232.61,232.61,232.07,232.38,7925.306698512648,232.61,232.61,232.07,232.38,7925.3067
2013-10-29 11:20:00,232.37,232.52,232.2,232.38,2822.711974812724,232.37,232.52,232.2,232.38,2822.712
2013-10-29 11:25:00,232.42,232.93,232.37,232.93,12919.335577027468,232.42,232.93,232.37,232.93,12919.3356
2013-10-29 11:30:00,232.81,233.04,232.39,232.39,6622.516556291391,232.81,233.04,232.39,232.39,6622.5166
2013-10-29 11:35:00,232.16,233.03,232.03,232.84,6622.516556291391,232.16,233.03,232.03,232.84,6622.5166
2013-10-29 11:40:00,232.87,233.48,232.85,233.23,13136.467267397677,232.87,233.48,232.85,233.23,13136.4673
2013-10-29 11:45:00,233.47,233.63,233.22,233.63,3582.6728911084574,233.47,233.63,233.22,233.63,3582.6729
2013-10-29 11:50:00,233.6,233.63,233.0,233.49,14330.69156443383,233.6,233.63,233.0,233.49,14330.6916
2013-10-29 11:55:00,233.42,233.62,233.2,233.5,15959.1792422104,233.42,233.62,233.2,233.5,15959.1792
2013-10-29 12:00:00,233.45,233.93,233.22,233.66,9010.965150363696,233.45,233.93,233.22,233.66,9010.9652
2013-10-29 12:05:00,233.67,233.93,233.25,233.57,6622.516556291391,233.67,233.93,233.25,233.57,6622.5166
2013-10-29 12:10:00,233.36,233.65,233.16,233.32,6622.516556291391,233.36,233.65,233.16,233.32,6622.5166
2013-10-29 12:15:00,233.55,233.81,233.44,233.77,1628.4876777765714,233.55,233.81,233.44,233.77,1628.4877
2013-10-29 12:20:00,233.79,233.82,233.26,233.3,6731.082401476496,233.79,233.82,233.26,233.3,6731.0824
2013-10-29 12:25:00,233.36,233.76,233.31,233.42,4125.502117033981,233.36,233.76,233.31,233.42,4125.5021
2013-10-29 12:30:00,233.36,233.71,233.31,233.56,2171.316903702096,233.36,233.71,233.31,233.56,2171.3169
2013-10-29 12:35:00,233.65,233.93,233.62,233.62,5971.121485180763,233.65,233.93,233.62,233.62,5971.1215
2013-10-29 12:40:00,233.71,233.88,233.53,233.53,2388.448594072305,233.71,233.88,233.53,233.53,2388.4486
2013-10-29 12:45:00,233.61,233.77,233.39,233.56,3148.4095103680384,233.61,233.77,233.39,233.56,3148.4095
2013-10-29 12:50:00,233.57,234.35,233.57,234.29,5211.160568885029,233.57,234.35,233.57,234.29,5211.1606
2013-10-29 12:55:00,234.28,234.28,233.74,234.04,5862.555639995658,234.28,234.28,233.74,234.04,5862.5556
2013-10-29 13:00:00,234.04,234.6,233.99,234.5,12159.374660731732,234.04,234.6,233.99,234.5,12159.3747
2013-10-29 13:05:00,234.29,234.51,234.23,234.24,1628.4876777765714,234.29,234.51,234.23,234.24,1628.4877
2013-10-29 13:10:00,234.36,234.48,234.13,234.26,3908.370426663772,234.36,234.48,234.13,234.26,3908.3704
2013-10-29 13:15:00,234.16,234.5,234.11,234.27,3799.804581478667,234.16,234.5,234.11,234.27,3799.8046
2013-10-29 13:20:00,234.14,234.38,233.74,233.81,8902.399305178591,234.14,234.38,233.74,233.81,8902.3993
2013-10-29 13:25:00,233.8,233.83,233.58,233.72,13787.862338508306,233.8,233.83,233.58,233.72,13787.8623
2013-10-29 13:30:00,233.78,233.78,233.57,233.78,4559.7654977744005,233.78,233.78,233.57,233.78,4559.7655
2013-10-29 13:35:00,233.78,233.79,233.34,233.34,4342.633807404191,233.78,233.79,233.34,233.34,4342.6338
2013-10-29 13:40:00,233.36,233.65,233.34,233.63,5102.5947236999245,233.36,233.65,233.34,233.63,5102.5947
2013-10-29 13:45:00,233.58,233.99,233.58,233.99,3256.975355553143,233.58,233.99,233.58,233.99,3256.9754
2013-10-29 13:50:00,233.95,234.11,233.78,234.04,2822.711974812724,233.95,234.11,233.78,234.04,2822.712
2013-10-29 13:55:00,233.96,234.31,233.95,234.12,7599.609162957334,233.96,234.31,233.95,234.12,7599.6092
2013-10-29 14:00:00,234.26,234.26,234.04,234.19,9228.096840733906,234.26,234.26,234.04,234.19,9228.0968
2013-10-29 14:05:00,234.34,234.34,234.06,234.11,4559.7654977744005,234.34,234.34,234.06,234.11,4559.7655
2013-10-29 14:10:00,234.08,234.27,234.07,234.07,2388.448594072305,234.08,234.27,234.07,234.07,2388.4486
2013-10-29 14:15:00,234.08,234.22,233.99,233.99,3582.6728911084574,234.08,234.22,233.99,233.99,3582.6729
2013-10-29 14:20:00,234.01,234.14,233.56,233.56,9228.096840733906,234.01,234.14,233.56,233.56,9228.0968
2013-10-29 14:25:00,233.58,234.21,233.54,234.1,7165.345782216915,233.58,234.21,233.54,234.1,7165.3458
2013-10-29 14:30:00,234.08,234.1,233.89,233.96,6839.648246661601,234.08,234.1,233.89,233.96,6839.6482
2013-10-29 14:35:00,233.96,234.05,233.78,233.82,8902.399305178591,233.96,234.05,233.78,233.82,8902.3993
2013-10-29 14:40:00,233.83,233.9,233.34,233.52,11073.716208880687,233.83,233.9,233.34,233.52,11073.7162
2013-10-29 14:45:00,233.36,233.87,233.36,233.86,6405.384865921182,233.36,233.87,233.36,233.86,6405.3849
2013-10-29 14:50:00,233.86,234.06,233.71,233.77,7165.345782216915,233.86,234.06,233.71,233.77,7165.3458
2013-10-29 14:55:00,233.7,233.87,233.59,233.59,6731.082401476496,233.7,233.87,233.59,233.59,6731.0824
2013-10-29 15:00:00,233.58,233.67,233.3,233.67,6948.214091846705,233.58,233.67,233.3,233.67,6948.2141
2013-10-29 15:05:00,233.67,233.78,233.47,233.59,10856.584518510475,233.67,233.78,233.47,233.59,10856.5845
2013-10-29 15:10:00,233.56,233.8,233.52,233.6,26707.197915535773,233.56,233.8,233.52,233.6,26707.1979
2013-10-29 15:15:00,233.64,233.88,233.52,233.88,7056.77993703181,233.64,233.88,233.52,233.88,7056.7799
2013-10-29 15:20:00,233.77,233.82,232.78,233.15,20193.24720442949,233.77,233.82,232.78,233.15,20193.2472
2013-10-29 15:25:00,233.35,233.48,233.19,233.37,10748.018673325372,233.35,233.48,233.19,233.37,10748.0187
2013-10-29 15:30:00,233.37,233.45,233.08,233.08,12485.072196287048,233.37,233.45,233.08,233.08,12485.0722
2013-10-29 15:35:00,233.09,233.54,232.99,233.54,7491.043317772229,233.09,233.54,232.99,233.54,7491.0433
2013-10-29 15:40:00,233.53,233.77,233.24,233.45,7273.91162740202,233.53,233.77,233.24,233.45,7273.9116
2013-10-29 15:45:00,233.37,233.56,233.04,233.04,12810.769731842363,233.37,233.56,233.04,233.04,12810.7697
2013-10-29 15:50:00,233.17,233.66,233.12,233.47,25078.7102377592,233.17,233.66,233.12,233.47,25078.7102
2013-10-29 15:55:00,233.57,234.42,233.52,234.16,40277.92856367387,233.57,234.42,233.52,234.16,40277.9286
2013-10-30 09:30:00,233.69,233.7,232.76,232.98,15199.218325914668,233.69,233.7,232.76,232.98,15199.2183
2013-10-30 09:35:00,233.3,234.71,233.24,234.71,8902.399305178591,233.3,234.71,233.24,234.71,8902.3993
2013-10-30 09:40:00,234.1,234.59,233.53,233.53,1411.355987406362,234.1,234.59,233.53,233.53,1411.356
2013-10-30 09:45:00,233.54,233.94,233.08,233.17,2714.14612962762,233.54,233.94,233.08,233.17,2714.1461
2013-10-30 09:50:00,233.15,233.45,232.85,233.24,31158.39756812507,233.15,233.45,232.85,233.24,31158.3976
2013-10-30 09:55:00,233.39,233.39,232.75,232.79,32895.45109108675,233.39,233.39,232.75,232.79,32895.4511
2013-10-30 10:00:00,232.75,232.85,231.1,231.73,28335.685593312344,232.75,232.85,231.1,231.73,28335.6856
2013-10-30 10:05:00,231.68,231.98,231.5,231.62,14764.95494517425,231.68,231.98,231.5,231.62,14764.9549
2013-10-30 10:10:00,231.63,232.03,231.6,231.97,17696.232765172077,231.63,232.03,231.6,231.97,17696.2328
2013-10-30 10:15:00,231.87,232.03,231.67,231.88,4125.502117033981,231.87,232.03,231.67,231.88,4125.5021
2013-10-30 10:20:00,232.11,232.21,231.66,232.12,5971.121485180763,232.11,232.21,231.66,232.12,5971.1215
2013-10-30 10:25:00,232.12,232.49,231.63,232.25,3799.804581478667,232.12,232.49,231.63,232.25,3799.8046
2013-10-30 10:30:00,232.3,232.32,231.93,232.19,5862.555639995658,232.3,232.32,231.93,232.19,5862.5556
2013-10-30 10:35:00,232.3,232.64,232.03,232.43,11616.54543480621,232.3,232.64,232.03,232.43,11616.5454
2013-10-30 10:40:00,232.45,232.65,232.03,232.17,3256.975355553143,232.45,232.65,232.03,232.17,3256.9754
2013-10-30 10:45:00,232.18,232.61,232.18,232.47,4125.502117033981,232.18,232.61,232.18,232.47,4125.5021
2013-10-30 10:50:00,232.37,232.63,232.1,232.57,7382.477472587125,232.37,232.63,232.1,232.57,7382.4775
2013-10-30 10:55:00,232.53,232.53,232.16,232.42,12810.769731842363,232.53,232.53,232.16,232.42,12810.7697
2013-10-30 11:00:00,232.29,232.41,232.09,232.41,3691.2387362935615,232.29,232.41,232.09,232.41,3691.2387
2013-10-30 11:05:00,232.38,233.03,232.38,232.89,24101.61763109326,232.38,233.03,232.38,232.89,24101.6176
2013-10-30 11:10:00,232.85,233.41,232.8,233.4,6839.648246661601,232.85,233.41,232.8,233.4,6839.6482
2013-10-30 11:15:00,233.3,233.41,233.0,233.08,6731.082401476496,233.3,233.41,233.0,233.08,6731.0824
2013-10-30 11:20:00,232.86,233.08,232.51,232.96,12919.335577027468,232.86,233.08,232.51,232.96,12919.3356
2013-10-30 11:25:00,232.95,232.95,232.49,232.68,3691.2387362935615,232.95,232.95,232.49,232.68,3691.2387
2013-10-30 11:30:00,232.49,232.73,232.36,232.52,2279.8827488872003,232.49,232.73,232.36,232.52,2279.8827
2013-10-30 11:35:00,232.29,232.58,232.17,232.43,8685.267614808381,232.29,232.58,232.17,232.43,8685.2676
2013-10-30 11:40:00,232.35,232.85,232.03,232.69,5319.726414070134,232.35,232.85,232.03,232.69,5319.7264
2013-10-30 11:45:00,232.56,232.68,232.05,232.26,6622.516556291391,232.56,232.68,232.05,232.26,6622.5166
2013-10-30 11:50:00,232.1,232.14,231.83,231.94,12919.335577027468,232.1,232.14,231.83,231.94,12919.3356
2013-10-30 11:55:00,231.97,232.12,231.95,231.96,8685.267614808381,231.97,232.12,231.95,231.96,8685.2676
2013-10-30 12:00:00,231.95,232.2,231.59,231.66,4668.3313429595055,231.95,232.2,231.59,231.66,4668.3313
2013-10-30 12:05:00,231.68,231.87,231.68,231.69,30724.13418738465,231.68,231.87,231.68,231.69,30724.1342
2013-10-30 12:10:00,231.98,232.21,231.59,231.76,7273.91162740202,231.98,232.21,231.59,231.76,7273.9116
2013-10-30 12:15:00,231.76,231.8,231.28,231.56,4559.7654977744005,231.76,231.8,231.28,231.56,4559.7655
2013-10-30 12:20:00,231.6,231.86,231.5,231.59,3799.804581478667,231.6,231.86,231.5,231.59,3799.8046
2013-10-30 12:25:00,231.52,231.56,230.92,231.41,7273.91162740202,231.52,231.56,230.92,231.41,7273.9116
2013-10-30 12:30:00,231.45,231.87,231.45,231.49,5211.160568885029,231.45,231.87,231.45,231.49,5211.1606
2013-10-30 12:35:00,231.84,231.84,231.21,231.28,3148.4095103680384,231.84,231.84,231.21,231.28,3148.4095
2013-10-30 12:40:00,231.22,231.42,230.67,230.87,11833.67712517642,231.22,231.42,230.67,230.87,11833.6771
2013-10-30 12:45:00,230.93,231.32,230.68,231.07,31809.792639235697,230.93,231.32,230.68,231.07,31809.7926
2013-10-30 12:50:00,231.08,231.33,230.91,231.05,2062.7510585169907,231.08,231.33,230.91,231.05,2062.7511
2013-10-30 12:55:00,231.44,231.53,231.17,231.37,2497.01443925741,231.44,231.53,231.17,231.37,2497.0144
2013-10-30 13:00:00,231.45,231.65,230.93,230.96,5211.160568885029,231.45,231.65,230.93,230.96,5211.1606
2013-10-30 13:05:00,231.05,231.05,230.74,230.74,1628.4876777765714,231.05,231.05,230.74,230.74,1628.4877
2013-10-30 13:10:00,230.71,231.05,230.52,230.78,5319.726414070134,230.71,231.05,230.52,230.78,5319.7264
2013-10-30 13:15:00,230.83,231.02,230.55,230.9,3039.8436651829334,230.83,231.02,230.55,230.9,3039.8437
2013-10-30 13:20:00,231.14,231.32,230.83,231.12,1845.6193681467807,231.14,231.32,230.83,231.12,1845.6194
2013-10-30 13:25:00,230.84,231.2,230.78,230.78,3148.4095103680384,230.84,231.2,230.78,230.78,3148.4095
2013-10-30 13:30:00,230.86,230.98,230.65,230.98,4885.463033329715,230.86,230.98,230.65,230.98,4885.463
2013-10-30 13:35:00,230.83,231.1,230.69,230.94,3039.8436651829334,230.83,231.1,230.69,230.94,3039.8437
2013-10-30 13:40:00,230.95,231.0,230.62,230.92,9879.491911844534,230.95,231.0,230.62,230.92,9879.4919
2013-10-30 13:45:00,230.89,230.96,230.48,230.57,11182.282054065792,230.89,230.96,230.48,230.57,11182.2821
2013-10-30 13:50:00,230.58,230.64,229.88,229.94,18673.325371838026,230.58,230.64,229.88,229.94,18673.3254
2013-10-30 13:55:00,230.03,230.15,229.82,230.05,3256.975355553143,230.03,230.15,229.82,230.05,3256.9754
2013-10-30 14:00:00,230.2,230.9,230.16,230.6,12376.506351101943,230.2,230.9,230.16,230.6,12376.5064
2013-10-30 14:05:00,230.53,230.74,229.9,230.19,22255.99826294648,230.53,230.74,229.9,230.19,22255.9983
2013-10-30 14:10:00,230.17,230.59,229.86,229.86,16176.31093258061,230.17,230.59,229.86,229.86,16176.3109
2013-10-30 14:15:00,229.95,230.11,227.3,228.43,29204.212354793184,229.95,230.11,227.3,228.43,29204.2124
2013-10-30 14:20:00,229.22,229.22,228.48,228.88,15742.04755184019,229.22,229.22,228.48,228.88,15742.0476
2013-10-30 14:25:00,228.94,229.08,228.43,228.54,9553.79437628922,228.94,229.08,228.43,228.54,9553.7944
2013-10-30 14:30:00,228.41,229.4,228.36,229.21,7599.609162957334,228.41,229.4,228.36,229.21,7599.6092
2013-10-30 14:35:00,229.25,229.63,229.19,229.25,6513.950711106286,229.25,229.63,229.19,229.25,6513.9507
2013-10-30 14:40:00,229.26,229.59,228.39,228.39,13353.598957767888,229.26,229.59,228.39,228.39,13353.599
2013-10-30 14:45:00,228.65,229.02,228.47,228.7,9119.5309955488,228.65,229.02,228.47,228.7,9119.531
2013-10-30 14:50:00,228.71,229.01,228.39,228.96,9553.79437628922,228.71,229.01,228.39,228.96,9553.7944
2013-10-30 14:55:00,229.0,229.68,228.74,229.31,9879.491911844534,229.0,229.68,228.74,229.31,9879.4919
2013-10-30 15:00:00,229.52,229.81,229.31,229.66,7925.306698512648,229.52,229.81,229.31,229.66,7925.3067
2013-10-30 15:05:00,229.83,230.14,229.38,229.61,8793.833459993486,229.83,230.14,229.38,229.61,8793.8335
2013-10-30 15:10:00,229.49,229.57,228.89,228.89,14004.994028878516,229.49,229.57,228.89,228.89,14004.994
2013-10-30 15:15:00,228.88,229.64,228.87,229.56,24644.446857018786,228.88,229.64,228.87,229.56,24644.4469
2013-10-30 15:20:00,229.56,229.64,229.2,229.42,15959.1792422104,229.56,229.64,229.2,229.42,15959.1792
2013-10-30 15:25:00,229.54,229.77,229.15,229.46,10313.755292584952,229.54,229.77,229.15,229.46,10313.7553
2013-10-30 15:30:00,229.34,229.58,229.19,229.52,9010.965150363696,229.34,229.58,229.19,229.52,9010.9652
2013-10-30 15:35:00,229.43,229.54,229.18,229.44,11290.847899250895,229.43,229.54,229.18,229.44,11290.8479
2013-10-30 15:40:00,229.49,229.55,229.04,229.41,16610.57431332103,229.49,229.55,229.04,229.41,16610.5743
2013-10-30 15:45:00,229.41,229.45,229.04,229.38,15850.613397025296,229.41,229.45,229.04,229.38,15850.6134
2013-10-30 15:50:00,229.36,229.45,229.11,229.3,35392.465530344154,229.36,229.45,229.11,229.3,35392.4655
2013-10-30 15:55:00,229.37,229.47,228.84,229.28,38975.13842145261,229.37,229.47,228.84,229.28,38975.1384
2013-10-31 09:30:00,229.65,231.2,229.02,230.04,16067.745087395506,229.65,231.2,229.02,230.04,16067.7451
2013-10-31 09:35:00,230.04,230.78,229.2,230.39,7708.175008142439,230.04,230.78,229.2,230.39,7708.175
2013-10-31 09:40:00,231.01,231.01,229.88,230.33,6839.648246661601,231.01,231.01,229.88,230.33,6839.6482
2013-10-31 09:45:00,230.33,230.71,229.36,230.1,16502.008468135926,230.33,230.71,229.36,230.1,16502.0085
2013-10-31 09:50:00,230.04,230.21,229.35,229.6,2497.01443925741,230.04,230.21,229.35,229.6,2497.0144
2013-10-31 09:55:00,229.54,229.58,228.61,228.61,3474.1070459233524,229.54,229.58,228.61,228.61,3474.107
2013-10-31 10:00:00,227.98,228.37,227.29,227.71,13570.730648138097,227.98,228.37,227.29,227.71,13570.7306
2013-10-31 10:05:00,227.41,227.68,226.37,227.25,24101.61763109326,227.41,227.68,226.37,227.25,24101.6176
2013-10-31 10:10:00,227.29,228.16,227.12,228.12,7816.740853327544,227.29,228.16,227.12,228.12,7816.7409
2013-10-31 10:15:00,228.0,228.42,227.28,227.56,11833.67712517642,228.0,228.42,227.28,227.56,11833.6771
2013-10-31 10:20:00,227.61,227.63,226.9,227.29,6405.384865921182,227.61,227.63,226.9,227.29,6405.3849
2013-10-31 10:25:00,227.27,227.86,226.75,226.93,16284.876777765716,227.27,227.86,226.75,226.93,16284.8768
2013-10-31 10:30:00,226.81,227.15,226.49,226.75,14439.257409618936,226.81,227.15,226.49,226.75,14439.2574
2013-10-31 10:35:00,226.46,226.54,225.33,225.7,38106.61165997177,226.46,226.54,225.33,225.7,38106.6117
2013-10-31 10:40:00,225.7,226.59,225.55,226.34,29855.60742590381,225.7,226.59,225.55,226.34,29855.6074
2013-10-31 10:45:00,226.38,226.77,225.87,226.59,44946.25990663337,226.38,226.77,225.87,226.59,44946.2599
2013-10-31 10:50:00,226.67,227.94,226.44,227.14,18021.930300727392,226.67,227.94,226.44,227.14,18021.9303
2013-10-31 10:55:00,227.17,227.43,226.73,226.96,15850.613397025296,227.17,227.43,226.73,226.96,15850.6134
2013-10-31 11:00:00,227.15,227.51,226.81,227.16,23341.65671479753,227.15,227.51,226.81,227.16,23341.6567
2013-10-31 11:05:00,227.18,227.4,227.0,227.4,7056.77993703181,227.18,227.4,227.0,227.4,7056.7799
2013-10-31 11:10:00,227.35,227.41,226.82,227.05,13462.164802952992,227.35,227.41,226.82,227.05,13462.1648
2013-10-31 11:15:00,227.05,227.06,226.59,226.59,14656.389099989145,227.05,227.06,226.59,226.59,14656.3891
2013-10-31 11:20:00,226.58,226.91,226.41,226.75,21061.773965910324,226.58,226.91,226.41,226.75,21061.774
2013-10-31 11:25:00,226.78,227.1,226.48,226.67,12376.506351101943,226.78,227.1,226.48,226.67,12376.5064
2013-10-31 11:30:00,226.76,226.81,226.52,226.75,6948.214091846705,226.76,226.81,226.52,226.75,6948.2141
2013-10-31 11:35:00,226.71,226.92,226.36,226.36,5536.858104440344,226.71,226.92,226.36,226.36,5536.8581
2013-10-31 11:40:00,226.55,226.77,226.31,226.76,7816.740853327544,226.55,226.77,226.31,226.76,7816.7409
2013-10-31 11:45:00,226.8,227.08,226.79,226.94,7816.740853327544,226.8,227.08,226.79,226.94,7816.7409
2013-10-31 11:50:00,226.91,227.1,226.58,226.64,10965.150363695582,226.91,227.1,226.58,226.64,10965.1504
2013-10-31 11:55:00,226.7,226.8,226.53,226.55,5753.989794810553,226.7,226.8,226.53,226.55,5753.9898
2013-10-31 12:00:00,226.55,226.62,226.04,226.24,11073.716208880687,226.55,226.62,226.04,226.24,11073.7162
2013-10-31 12:05:00,226.24,226.85,226.24,226.68,10422.321137770055,226.24,226.85,226.24,226.68,10422.3211
2013-10-31 12:10:00,226.6,226.85,226.25,226.54,3148.4095103680384,226.6,226.85,226.25,226.54,3148.4095
2013-10-31 12:15:00,226.51,226.84,226.44,226.77,12159.374660731732,226.51,226.84,226.44,226.77,12159.3747
2013-10-31 12:20:00,226.78,227.13,226.77,226.89,11182.282054065792,226.78,227.13,226.77,226.89,11182.2821
2013-10-31 12:25:00,227.14,227.14,226.82,226.82,3908.370426663772,227.14,227.14,226.82,226.82,3908.3704
2013-10-31 12:30:00,226.62,227.25,226.62,227.12,10965.150363695582,226.62,227.25,226.62,227.12,10965.1504
2013-10-31 12:35:00,227.1,227.18,226.56,227.03,7816.740853327544,227.1,227.18,226.56,227.03,7816.7409
2013-10-31 12:40:00,227.01,227.26,226.89,226.89,9662.360221474324,227.01,227.26,226.89,226.89,9662.3602
2013-10-31 12:45:00,226.89,227.01,226.54,226.69,9336.662685919013,226.89,227.01,226.54,226.69,9336.6627
2013-10-31 12:50:00,226.71,226.92,226.67,226.83,5428.292259255239,226.71,226.92,226.67,226.83,5428.2923
2013-10-31 12:55:00,226.9,226.96,226.63,226.77,3582.6728911084574,226.9,226.96,226.63,226.77,3582.6729
2013-10-31 13:00:00,226.66,226.98,226.48,226.61,7165.345782216915,226.66,226.98,226.48,226.61,7165.3458
2013-10-31 13:05:00,226.67,227.15,226.57,227.05,11833.67712517642,226.67,227.15,226.57,227.05,11833.6771
2013-10-31 13:10:00,226.99,227.27,226.65,226.65,11725.111279991315,226.99,227.27,226.65,226.65,11725.1113
2013-10-31 13:15:00,226.77,227.1,226.77,226.98,7708.175008142439,226.77,227.1,226.77,226.98,7708.175
2013-10-31 13:20:00,227.05,227.08,226.68,226.69,6622.516556291391,227.05,227.08,226.68,226.69,6622.5166
2013-10-31 13:25:00,226.69,226.91,226.54,226.79,13896.42818369341,226.69,226.91,226.54,226.79,13896.4282
2013-10-31 13:30:00,226.91,227.18,226.65,226.68,9336.662685919013,226.91,227.18,226.65,226.68,9336.6627
2013-10-31 13:35:00,226.66,226.95,226.63,226.95,4776.89718814461,226.66,226.95,226.63,226.95,4776.8972
2013-10-31 13:40:00,227.01,227.06,226.88,226.96,5102.5947236999245,227.01,227.06,226.88,226.96,5102.5947
2013-10-31 13:45:00,226.92,227.23,226.85,227.05,9553.79437628922,226.92,227.23,226.85,227.05,9553.7944
2013-10-31 13:50:00,226.9,227.05,226.7,227.0,8576.701769623276,226.9,227.05,226.7,227.0,8576.7018
2013-10-31 13:55:00,226.96,227.1,226.87,226.87,4342.633807404191,226.96,227.1,226.87,226.87,4342.6338
2013-10-31 14:00:00,227.04,227.14,226.81,226.81,4342.633807404191,227.04,227.14,226.81,226.81,4342.6338
2013-10-31 14:05:00,226.89,226.97,226.69,226.81,5102.5947236999245,226.89,226.97,226.69,226.81,5102.5947
2013-10-31 14:10:00,226.89,227.09,226.89,227.01,5428.292259255239,226.89,227.09,226.89,227.01,5428.2923
2013-10-31 14:15:00,226.95,227.4,226.93,227.2,15633.481706655088,226.95,227.4,226.93,227.2,15633.4817
2013-10-31 14:20:00,227.25,227.68,227.22,227.59,14873.520790359353,227.25,227.68,227.22,227.59,14873.5208
2013-10-31 14:25:00,227.6,227.64,227.36,227.36,4125.502117033981,227.6,227.64,227.36,227.36,4125.5021
2013-10-31 14:30:00,227.47,227.81,227.33,227.36,6405.384865921182,227.47,227.81,227.33,227.36,6405.3849
2013-10-31 14:35:00,227.27,227.31,227.11,227.17,6948.214091846705,227.27,227.31,227.11,227.17,6948.2141
2013-10-31 14:40:00,227.11,227.11,226.84,226.84,11182.282054065792,227.11,227.11,226.84,226.84,11182.2821
2013-10-31 14:45:00,227.01,227.1,226.79,226.95,4776.89718814461,227.01,227.1,226.79,226.95,4776.8972
2013-10-31 14:50:00,226.98,227.11,226.88,226.89,8902.399305178591,226.98,227.11,226.88,226.89,8902.3993
2013-10-31 14:55:00,226.95,227.03,226.6,226.6,11616.54543480621,226.95,227.03,226.6,226.6,11616.5454
2013-10-31 15:00:00,226.62,226.69,226.08,226.36,32895.45109108675,226.62,226.69,226.08,226.36,32895.4511
2013-10-31 15:05:00,226.36,226.39,225.96,226.05,17696.232765172077,226.36,226.39,225.96,226.05,17696.2328
2013-10-31 15:10:00,226.12,226.12,225.96,226.02,11725.111279991315,226.12,226.12,225.96,226.02,11725.1113
2013-10-31 15:15:00,226.03,226.42,225.92,226.11,16827.70600369124,226.03,226.42,225.92,226.11,16827.706
2013-10-31 15:20:00,226.19,226.59,225.96,226.13,24210.18347627836,226.19,226.59,225.96,226.13,24210.1835
2013-10-31 15:25:00,226.2,226.24,225.87,225.87,9445.228531104114,226.2,226.24,225.87,225.87,9445.2285
2013-10-31 15:30:00,225.83,226.27,225.83,226.06,8359.570079253068,225.83,226.27,225.83,226.06,8359.5701
2013-10-31 15:35:00,226.16,226.86,226.16,226.43,12267.940505916838,226.16,226.86,226.16,226.43,12267.9405
2013-10-31 15:40:00,226.42,226.6,226.25,226.33,10530.886982955162,226.42,226.6,226.25,226.33,10530.887
2013-10-31 15:45:00,226.33,226.33,225.88,225.97,17044.837694061447,226.33,226.33,225.88,225.97,17044.8377
2013-10-31 15:50:00,225.89,225.94,225.14,225.58,64053.84865921181,225.89,225.94,225.14,225.58,64053.8487
2013-10-31 15:55:00,225.63,225.76,224.9,224.92,84898.49093475193,225.63,225.76,224.9,224.92,84898.4909
2013-11-01 09:30:00,226.19,228.72,224.75,224.83,50265.98632070351,226.19,228.72,224.75,224.83,50265.9863
2013-11-01 09:35:00,225.11,226.81,224.79,226.57,16936.271848876346,225.11,226.81,224.79,226.57,16936.2718
2013-11-01 09:40:00,225.72,226.18,224.55,225.36,28661.38312886766,225.72,226.18,224.55,225.36,28661.3831
2013-11-01 09:45:00,224.99,225.98,224.65,225.98,19541.85213331886,224.99,225.98,224.65,225.98,19541.8521
2013-11-01 09:50:00,225.7,225.93,224.64,225.04,17370.535229616762,225.7,225.93,224.64,225.04,17370.5352
2013-11-01 09:55:00,224.75,225.37,224.59,225.02,16936.271848876346,224.75,225.37,224.59,225.02,16936.2718
2013-11-01 10:00:00,224.86,225.11,223.46,223.97,22473.12995331669,224.86,225.11,223.46,223.97,22473.13
2013-11-01 10:05:00,223.84,224.24,223.57,223.86,39843.66518293345,223.84,224.24,223.57,223.86,39843.6652
2013-11-01 10:10:00,223.66,223.79,222.47,222.47,22907.393334057106,223.66,223.79,222.47,222.47,22907.3933
2013-11-01 10:15:00,222.53,222.61,221.21,221.23,38866.57257626751,222.53,222.61,221.21,221.23,38866.5726
2013-11-01 10:20:00,221.21,221.71,220.75,221.71,35718.16306589947,221.21,221.71,220.75,221.71,35718.1631
2013-11-01 10:25:00,221.79,222.38,221.49,222.1,35826.728911084574,221.79,222.38,221.49,222.1,35826.7289
2013-11-01 10:30:00,222.21,222.84,222.21,222.25,10639.452828140267,222.21,222.84,222.21,222.25,10639.4528
2013-11-01 10:35:00,222.7,222.89,222.02,222.46,4776.89718814461,222.7,222.89,222.02,222.46,4776.8972
2013-11-01 10:40:00,222.24,223.56,222.24,223.4,9336.662685919013,222.24,223.56,222.24,223.4,9336.6627
2013-11-01 10:45:00,223.62,223.62,222.78,223.47,20193.24720442949,223.62,223.62,222.78,223.47,20193.2472
2013-11-01 10:50:00,223.38,223.83,223.26,223.68,12810.769731842363,223.38,223.83,223.26,223.68,12810.7697
2013-11-01 10:55:00,223.62,223.62,222.58,222.58,21061.773965910324,223.62,223.62,222.58,222.58,21061.774
2013-11-01 11:00:00,222.57,222.68,221.53,221.84,21604.60319183585,222.57,222.68,221.53,221.84,21604.6032
2013-11-01 11:05:00,221.87,222.16,221.49,221.84,21604.60319183585,221.87,222.16,221.49,221.84,21604.6032
2013-11-01 11:10:00,221.84,221.87,221.39,221.49,26707.197915535773,221.84,221.87,221.39,221.49,26707.1979
2013-11-01 11:15:00,221.5,221.51,220.7,221.09,27901.422212571924,221.5,221.51,220.7,221.09,27901.4222
2013-11-01 11:20:00,221.34,222.59,220.97,222.36,26272.93453479536,221.34,222.59,220.97,222.36,26272.9345
2013-11-01 11:25:00,222.45,222.54,221.47,221.82,27467.158831831508,222.45,222.54,221.47,221.82,27467.1588
2013-11-01 11:30:00,221.67,221.98,221.67,221.87,12159.374660731732,221.67,221.98,221.67,221.87,12159.3747
2013-11-01 11:35:00,221.91,222.04,221.48,222.04,11507.979589621104,221.91,222.04,221.48,222.04,11507.9796
2013-11-01 11:40:00,222.16,222.42,221.86,222.26,20518.944739984803,222.16,222.42,221.86,222.26,20518.9447
2013-11-01 11:45:00,222.33,222.33,221.83,222.03,8685.267614808381,222.33,222.33,221.83,222.03,8685.2676
2013-11-01 11:50:00,222.04,222.21,221.8,221.98,8685.267614808381,222.04,222.21,221.8,221.98,8685.2676
2013-11-01 11:55:00,222.07,222.26,221.55,221.62,10313.755292584952,222.07,222.26,221.55,221.62,10313.7553
2013-11-01 12:00:00,221.75,222.03,221.65,221.86,5536.858104440344,221.75,222.03,221.65,221.86,5536.8581
2013-11-01 12:05:00,221.86,222.05,221.62,221.89,13787.862338508306,221.86,222.05,221.62,221.89,13787.8623
2013-11-01 12:10:00,222.12,222.12,221.55,221.81,10313.755292584952,222.12,222.12,221.55,221.81,10313.7553
2013-11-01 12:15:00,221.73,221.97,221.08,221.25,16610.57431332103,221.73,221.97,221.08,221.25,16610.5743
2013-11-01 12:20:00,221.43,222.7,221.35,222.63,10422.321137770055,221.43,222.7,221.35,222.63,10422.3211
2013-11-01 12:25:00,222.62,222.71,222.26,222.26,6948.214091846705,222.62,222.71,222.26,222.26,6948.2141
2013-11-01 12:30:00,222.31,222.55,222.16,222.36,28118.55390294213,222.31,222.55,222.16,222.36,28118.5539
2013-11-01 12:35:00,222.47,222.57,222.09,222.25,5428.292259255239,222.47,222.57,222.09,222.25,5428.2923
2013-11-01 12:40:00,222.32,222.57,222.22,222.5,4234.067962219086,222.32,222.57,222.22,222.5,4234.068
2013-11-01 12:45:00,222.56,222.56,221.89,221.94,17913.364455542287,222.56,222.56,221.89,221.94,17913.3645
2013-11-01 12:50:00,222.14,222.42,222.02,222.28,6622.516556291391,222.14,222.42,222.02,222.28,6622.5166
2013-11-01 12:55:00,222.17,222.44,222.06,222.28,5102.5947236999245,222.17,222.44,222.06,222.28,5102.5947
2013-11-01 13:00:00,222.22,222.27,221.8,222.26,19758.98382368907,222.22,222.27,221.8,222.26,19758.9838
2013-11-01 13:05:00,222.26,222.75,222.07,222.7,25730.10530886983,222.26,222.75,222.07,222.7,25730.1053
2013-11-01 13:10:00,222.68,222.92,222.68,222.92,18456.19368146781,222.68,222.92,222.68,222.92,18456.1937
2013-11-01 13:15:00,222.92,222.92,222.81,222.81,11182.282054065792,222.92,222.92,222.81,222.81,11182.2821
2013-11-01 13:20:00,222.86,223.21,222.76,223.21,10313.755292584952,222.86,223.21,222.76,223.21,10313.7553
2013-11-01 13:25:00,223.25,223.54,223.16,223.54,10096.623602214744,223.25,223.54,223.16,223.54,10096.6236
2013-11-01 13:30:00,223.41,223.42,223.05,223.06,7382.477472587125,223.41,223.42,223.05,223.06,7382.4775
2013-11-01 13:35:00,223.05,224.09,223.05,224.01,40169.36271848877,223.05,224.09,223.05,224.01,40169.3627
2013-11-01 13:40:00,224.12,224.37,223.92,224.18,9879.491911844534,224.12,224.37,223.92,224.18,9879.4919
2013-11-01 13:45:00,224.1,224.44,224.07,224.32,17587.666919986972,224.1,224.44,224.07,224.32,17587.6669
2013-11-01 13:50:00,224.31,224.51,224.14,224.51,7382.477472587125,224.31,224.51,224.14,224.51,7382.4775
2013-11-01 13:55:00,224.36,224.44,224.1,224.16,5211.160568885029,224.36,224.44,224.1,224.16,5211.1606
2013-11-01 14:00:00,224.2,224.24,223.83,223.86,60905.439148843776,224.2,224.24,223.83,223.86,60905.4391
2013-11-01 14:05:00,223.98,224.25,223.93,224.19,24644.446857018786,223.98,224.25,223.93,224.19,24644.4469
2013-11-01 14:10:00,224.13,224.54,224.12,224.44,23667.35425035284,224.13,224.54,224.12,224.44,23667.3543
2013-11-01 14:15:00,224.4,224.49,224.11,224.11,19976.11551405928,224.4,224.49,224.11,224.11,19976.1155
2013-11-01 14:20:00,224.29,224.43,224.2,224.43,6188.253175550972,224.29,224.43,224.2,224.43,6188.2532
2013-11-01 14:25:00,224.44,224.52,224.24,224.29,7165.345782216915,224.44,224.52,224.24,224.29,7165.3458
2013-11-01 14:30:00,224.29,224.32,224.13,224.24,42340.67962219086,224.29,224.32,224.13,224.24,42340.6796
2013-11-01 14:35:00,224.2,224.45,224.18,224.18,6296.819020736077,224.2,224.45,224.18,224.18,6296.819
2013-11-01 14:40:00,224.28,224.42,224.16,224.27,14113.55987406362,224.28,224.42,224.16,224.27,14113.5599
2013-11-01 14:45:00,224.27,224.32,223.73,223.83,13679.296493323202,224.27,224.32,223.73,223.83,13679.2965
2013-11-01 14:50:00,223.83,224.05,223.77,223.92,9988.05775702964,223.83,224.05,223.77,223.92,9988.0578
2013-11-01 14:55:00,223.92,224.02,223.76,223.91,6405.384865921182,223.92,224.02,223.76,223.91,6405.3849
2013-11-01 15:00:00,223.84,224.02,223.81,224.02,5319.726414070134,223.84,224.02,223.81,224.02,5319.7264
2013-11-01 15:05:00,224.01,224.01,223.77,223.83,28444.25143849745,224.01,224.01,223.77,223.83,28444.2514
2013-11-01 15:10:00,223.85,224.13,223.85,224.06,8142.438388882858,223.85,224.13,223.85,224.06,8142.4384
2013-11-01 15:15:00,224.08,224.08,223.8,223.81,9010.965150363696,224.08,224.08,223.8,223.81,9010.9652
2013-11-01 15:20:00,223.85,224.1,223.78,224.09,36260.992291824994,223.85,224.1,223.78,224.09,36260.9923
2013-11-01 15:25:00,224.13,224.16,223.97,223.98,45489.0891325589,224.13,224.16,223.97,223.98,45489.0891
2013-11-01 15:30:00,223.98,224.16,223.92,224.0,25512.97361849962,223.98,224.16,223.92,224.0,25512.9736
2013-11-01 15:35:00,224.07,224.29,223.94,224.03,19541.85213331886,224.07,224.29,223.94,224.03,19541.8521
2013-11-01 15:40:00,224.08,224.36,224.0,224.36,48963.19617848225,224.08,224.36,224.0,224.36,48963.1962
2013-11-01 15:45:00,224.35,224.55,224.18,224.27,28878.51481923787,224.35,224.55,224.18,224.27,28878.5148
2013-11-01 15:50:00,224.33,224.44,224.1,224.1,47117.57681033547,224.33,224.44,224.1,224.1,47117.5768
2013-11-01 15:55:00,224.14,224.33,223.84,223.84,80772.98881771795,224.14,224.33,223.84,223.84,80772.9888
2013-11-04 09:30:00,224.35,225.67,223.96,225.67,26272.93453479536,224.35,225.67,223.96,225.67,26272.9345
2013-11-04 09:35:00,225.67,226.54,225.24,225.9,13787.862338508306,225.67,226.54,225.24,225.9,13787.8623
2013-11-04 09:40:00,225.84,225.98,225.12,225.15,7599.609162957334,225.84,225.98,225.12,225.15,7599.6092
2013-11-04 09:45:00,225.38,225.52,224.11,224.29,26381.50037998045,225.38,225.52,224.11,224.29,26381.5004
2013-11-04 09:50:00,224.09,224.74,223.57,224.03,18021.930300727392,224.09,224.74,223.57,224.03,18021.9303
2013-11-04 09:55:00,224.28,224.28,222.87,223.56,10530.886982955162,224.28,224.28,222.87,223.56,10530.887
2013-11-04 10:00:00,223.99,224.08,223.27,223.39,7165.345782216915,223.99,224.08,223.27,223.39,7165.3458
2013-11-04 10:05:00,223.72,223.86,223.4,223.54,5536.858104440344,223.72,223.86,223.4,223.54,5536.8581
2013-11-04 10:10:00,223.38,224.31,223.11,224.02,15307.784171099773,223.38,224.31,223.11,224.02,15307.7842
2013-11-04 10:15:00,223.68,224.19,223.33,223.42,11073.716208880687,223.68,224.19,223.33,223.42,11073.7162
2013-11-04 10:20:00,223.27,223.72,223.23,223.23,4776.89718814461,223.27,223.72,223.23,223.23,4776.8972
2013-11-04 10:25:00,223.39,223.67,222.33,222.48,106394.52828140269,223.39,223.67,222.33,222.48,106394.5283
2013-11-04 10:30:00,222.46,222.78,222.15,222.15,16827.70600369124,222.46,222.78,222.15,222.15,16827.706
2013-11-04 10:35:00,222.15,222.4,221.52,221.75,12050.80881554663,222.15,222.4,221.52,221.75,12050.8088
2013-11-04 10:40:00,221.98,222.38,221.87,222.22,5862.555639995658,221.98,222.38,221.87,222.22,5862.5556
2013-11-04 10:45:00,222.38,223.28,222.38,223.18,4776.89718814461,222.38,223.28,222.38,223.18,4776.8972
2013-11-04 10:50:00,223.08,223.13,222.49,222.51,11073.716208880687,223.08,223.13,222.49,222.51,11073.7162
2013-11-04 10:55:00,222.38,222.8,222.31,222.34,19650.417978503963,222.38,222.8,222.31,222.34,19650.418
2013-11-04 11:00:00,222.18,222.85,222.18,222.57,2822.711974812724,222.18,222.85,222.18,222.57,2822.712
2013-11-04 11:05:00,222.71,223.15,222.65,223.07,3799.804581478667,222.71,223.15,222.65,223.07,3799.8046
2013-11-04 11:10:00,222.89,223.74,222.71,223.5,7491.043317772229,222.89,223.74,222.71,223.5,7491.0433
2013-11-04 11:15:00,223.49,224.13,223.42,223.95,3474.1070459233524,223.49,224.13,223.42,223.95,3474.107
2013-11-04 11:20:00,223.95,224.46,223.73,224.32,9228.096840733906,223.95,224.46,223.73,224.32,9228.0968
2013-11-04 11:25:00,224.32,224.43,223.84,224.38,8468.135924438173,224.32,224.43,223.84,224.38,8468.1359
2013-11-04 11:30:00,224.37,224.5,224.09,224.19,4559.7654977744005,224.37,224.5,224.09,224.19,4559.7655
2013-11-04 11:35:00,224.5,224.75,224.36,224.75,11073.716208880687,224.5,224.75,224.36,224.75,11073.7162
2013-11-04 11:40:00,224.64,224.67,224.44,224.47,6513.950711106286,224.64,224.67,224.44,224.47,6513.9507
2013-11-04 11:45:00,224.43,224.63,224.25,224.39,4994.02887851482,224.43,224.63,224.25,224.39,4994.0289
2013-11-04 11:50:00,224.34,224.66,224.32,224.66,1411.355987406362,224.34,224.66,224.32,224.66,1411.356
2013-11-04 11:55:00,224.56,225.1,224.56,224.92,7165.345782216915,224.56,225.1,224.56,224.92,7165.3458
2013-11-04 12:00:00,224.9,225.07,224.69,224.92,10313.755292584952,224.9,225.07,224.69,224.92,10313.7553
2013-11-04 12:05:00,225.0,225.16,224.56,224.63,4668.3313429595055,225.0,225.16,224.56,224.63,4668.3313
2013-11-04 12:10:00,224.5,224.78,224.5,224.56,2822.711974812724,224.5,224.78,224.5,224.56,2822.712
2013-11-04 12:15:00,224.54,224.68,224.25,224.66,9879.491911844534,224.54,224.68,224.25,224.66,9879.4919
2013-11-04 12:20:00,224.56,224.82,224.56,224.67,3148.4095103680384,224.56,224.82,224.56,224.67,3148.4095
2013-11-04 12:25:00,224.59,225.02,224.59,225.02,1085.6584518510476,224.59,225.02,224.59,225.02,1085.6585
2013-11-04 12:30:00,224.89,225.02,224.77,224.93,2279.8827488872003,224.89,225.02,224.77,224.93,2279.8827
2013-11-04 12:35:00,224.89,225.01,224.41,224.66,5319.726414070134,224.89,225.01,224.41,224.66,5319.7264
2013-11-04 12:40:00,224.58,224.61,224.24,224.31,4668.3313429595055,224.58,224.61,224.24,224.31,4668.3313
2013-11-04 12:45:00,224.23,224.26,223.9,223.9,4559.7654977744005,224.23,224.26,223.9,223.9,4559.7655
2013-11-04 12:50:00,223.84,224.04,223.7,223.96,3908.370426663772,223.84,224.04,223.7,223.96,3908.3704
2013-11-04 12:55:00,224.01,224.01,223.47,223.51,8359.570079253068,224.01,224.01,223.47,223.51,8359.5701
2013-11-04 13:00:00,223.46,223.76,223.46,223.67,3365.541200738248,223.46,223.76,223.46,223.67,3365.5412
2013-11-04 13:05:00,223.5,223.86,223.48,223.76,7056.77993703181,223.5,223.86,223.48,223.76,7056.7799
2013-11-04 13:10:00,223.9,224.14,223.76,223.76,6622.516556291391,223.9,224.14,223.76,223.76,6622.5166
2013-11-04 13:15:00,223.89,223.94,223.49,223.57,3039.8436651829334,223.89,223.94,223.49,223.57,3039.8437
2013-11-04 13:20:00,223.55,223.66,223.3,223.3,4994.02887851482,223.55,223.66,223.3,223.3,4994.0289
2013-11-04 13:25:00,223.54,223.65,223.4,223.5,26381.50037998045,223.54,223.65,223.4,223.5,26381.5004
2013-11-04 13:30:00,223.51,223.64,223.28,223.41,9879.491911844534,223.51,223.64,223.28,223.41,9879.4919
2013-11-04 13:35:00,223.24,223.24,222.96,223.02,3908.370426663772,223.24,223.24,222.96,223.02,3908.3704
2013-11-04 13:40:00,223.04,223.51,222.95,223.09,6622.516556291391,223.04,223.51,222.95,223.09,6622.5166
2013-11-04 13:45:00,223.13,223.35,222.94,222.98,3908.370426663772,223.13,223.35,222.94,222.98,3908.3704
2013-11-04 13:50:00,222.99,223.45,222.98,223.08,7165.345782216915,222.99,223.45,222.98,223.08,7165.3458
2013-11-04 13:55:00,222.96,223.09,222.86,222.92,9010.965150363696,222.96,223.09,222.86,222.92,9010.9652
2013-11-04 14:00:00,222.92,223.23,222.88,223.23,5211.160568885029,222.92,223.23,222.88,223.23,5211.1606
2013-11-04 14:05:00,223.07,223.37,222.8,223.29,6948.214091846705,223.07,223.37,222.8,223.29,6948.2141
2013-11-04 14:10:00,223.25,223.37,223.08,223.11,5428.292259255239,223.25,223.37,223.08,223.11,5428.2923
2013-11-04 14:15:00,223.08,223.21,222.9,222.9,4125.502117033981,223.08,223.21,222.9,222.9,4125.5021
2013-11-04 14:20:00,223.14,223.33,222.94,223.1,13896.42818369341,223.14,223.33,222.94,223.1,13896.4282
2013-11-04 14:25:00,223.14,223.35,223.01,223.09,8468.135924438173,223.14,223.35,223.01,223.09,8468.1359
2013-11-04 14:30:00,223.3,223.39,223.01,223.01,4016.936271848877,223.3,223.39,223.01,223.01,4016.9363
2013-11-04 14:35:00,223.16,223.16,222.76,223.01,14222.125719248725,223.16,223.16,222.76,223.01,14222.1257
2013-11-04 14:40:00,222.79,222.96,222.57,222.64,12593.638041472152,222.79,222.96,222.57,222.64,12593.638
2013-11-04 14:45:00,222.65,222.85,222.46,222.46,7708.175008142439,222.65,222.85,222.46,222.46,7708.175
2013-11-04 14:50:00,222.45,222.73,222.45,222.62,3799.804581478667,222.45,222.73,222.45,222.62,3799.8046
2013-11-04 14:55:00,222.54,222.78,222.44,222.7,4234.067962219086,222.54,222.78,222.44,222.7,4234.068
2013-11-04 15:00:00,222.55,222.76,222.45,222.76,11833.67712517642,222.55,222.76,222.45,222.76,11833.6771
2013-11-04 15:05:00,222.79,222.79,222.18,222.34,8142.438388882858,222.79,222.79,222.18,222.34,8142.4384
2013-11-04 15:10:00,222.35,222.42,222.1,222.3,6405.384865921182,222.35,222.42,222.1,222.3,6405.3849
2013-11-04 15:15:00,222.11,222.24,221.71,221.73,15090.652480729565,222.11,222.24,221.71,221.73,15090.6525
2013-11-04 15:20:00,221.73,221.98,221.32,221.53,17261.969384431657,221.73,221.98,221.32,221.53,17261.9694
2013-11-04 15:25:00,221.52,221.66,221.25,221.49,12267.940505916838,221.52,221.66,221.25,221.49,12267.9405
2013-11-04 15:30:00,221.49,221.6,221.06,221.26,16827.70600369124,221.49,221.6,221.06,221.26,16827.706
2013-11-04 15:35:00,221.28,221.85,221.2,221.35,25621.539463684727,221.28,221.85,221.2,221.35,25621.5395
2013-11-04 15:40:00,221.36,221.52,221.08,221.4,22364.564108131584,221.36,221.52,221.08,221.4,22364.5641
2013-11-04 15:45:00,221.43,221.43,221.1,221.19,25621.539463684727,221.43,221.43,221.1,221.19,25621.5395
2013-11-04 15:50:00,221.16,221.29,220.93,220.96,56454.23949625448,221.16,221.29,220.93,220.96,56454.2395
2013-11-04 15:55:00,220.96,221.39,220.96,221.13,48311.801107371626,220.96,221.39,220.96,221.13,48311.8011
2013-11-05 09:30:00,219.21,221.05,219.21,220.21,36695.25567256541,219.21,221.05,219.21,220.21,36695.2557
2013-11-05 09:35:00,220.29,220.58,219.69,219.81,21278.90565628053,220.29,220.58,219.69,219.81,21278.9057
2013-11-05 09:40:00,219.7,220.03,219.41,219.89,14764.95494517425,219.7,220.03,219.41,219.89,14764.9549
2013-11-05 09:45:00,219.96,220.37,219.65,220.26,14004.994028878516,219.96,220.37,219.65,220.26,14004.994
2013-11-05 09:50:00,220.07,220.15,219.73,220.05,10856.584518510475,220.07,220.15,219.73,220.05,10856.5845
2013-11-05 09:55:00,219.8,220.14,219.43,220.12,47117.57681033547,219.8,220.14,219.43,220.12,47117.5768
2013-11-05 10:00:00,220.12,220.34,219.49,219.75,20193.24720442949,220.12,220.34,219.49,219.75,20193.2472
2013-11-05 10:05:00,219.76,220.75,219.75,220.75,18130.496145912497,219.76,220.75,219.75,220.75,18130.4961
2013-11-05 10:10:00,220.76,220.81,220.32,220.68,4451.199652589296,220.76,220.81,220.32,220.68,4451.1997
2013-11-05 10:15:00,220.57,220.95,220.38,220.48,14222.125719248725,220.57,220.95,220.38,220.48,14222.1257
2013-11-05 10:20:00,220.37,220.59,219.86,220.48,11507.979589621104,220.37,220.59,219.86,220.48,11507.9796
2013-11-05 10:25:00,220.7,220.9,220.53,220.53,3148.4095103680384,220.7,220.9,220.53,220.53,3148.4095
2013-11-05 10:30:00,220.79,221.78,220.58,221.77,12810.769731842363,220.79,221.78,220.58,221.77,12810.7697
2013-11-05 10:35:00,221.68,222.14,221.59,222.08,25838.671154054937,221.68,222.14,221.59,222.08,25838.6712
2013-11-05 10:40:00,222.08,222.82,221.95,222.46,22581.69579850179,222.08,222.82,221.95,222.46,22581.6958
2013-11-05 10:45:00,222.45,222.84,222.36,222.54,36369.5581370101,222.45,222.84,222.36,222.54,36369.5581
2013-11-05 10:50:00,222.76,223.14,222.66,222.91,8685.267614808381,222.76,223.14,222.66,222.91,8685.2676
2013-11-05 10:55:00,222.82,223.89,222.82,223.85,13787.862338508306,222.82,223.89,222.82,223.85,13787.8623
2013-11-05 11:00:00,223.88,225.2,223.87,224.52,37129.51905330584,223.88,225.2,223.87,224.52,37129.5191
2013-11-05 11:05:00,224.53,224.89,224.51,224.89,10096.623602214744,224.53,224.89,224.51,224.89,10096.6236
2013-11-05 11:10:00,224.63,225.02,224.61,224.96,10965.150363695582,224.63,225.02,224.61,224.96,10965.1504
2013-11-05 11:15:00,224.85,225.1,224.3,224.61,6839.648246661601,224.85,225.1,224.3,224.61,6839.6482
2013-11-05 11:20:00,224.26,224.28,223.63,223.8,6622.516556291391,224.26,224.28,223.63,223.8,6622.5166
2013-11-05 11:25:00,223.9,223.99,223.48,223.63,3582.6728911084574,223.9,223.99,223.48,223.63,3582.6729
2013-11-05 11:30:00,223.73,223.77,223.38,223.74,6405.384865921182,223.73,223.77,223.38,223.74,6405.3849
2013-11-05 11:35:00,223.7,223.85,223.42,223.42,3474.1070459233524,223.7,223.85,223.42,223.42,3474.107
2013-11-05 11:40:00,223.39,223.64,223.36,223.51,6513.950711106286,223.39,223.64,223.36,223.51,6513.9507
2013-11-05 11:45:00,223.5,223.82,223.38,223.82,7925.306698512648,223.5,223.82,223.38,223.82,7925.3067
2013-11-05 11:50:00,223.77,224.38,223.77,224.2,8142.438388882858,223.77,224.38,223.77,224.2,8142.4384
2013-11-05 11:55:00,224.29,224.55,224.25,224.29,3474.1070459233524,224.29,224.55,224.25,224.29,3474.107
2013-11-05 12:00:00,224.29,224.36,224.18,224.36,12593.638041472152,224.29,224.36,224.18,224.36,12593.638
2013-11-05 12:05:00,224.33,224.59,224.32,224.32,7382.477472587125,224.33,224.59,224.32,224.32,7382.4775
2013-11-05 12:10:00,224.44,224.78,224.43,224.76,6731.082401476496,224.44,224.78,224.43,224.76,6731.0824
2013-11-05 12:15:00,224.8,225.1,224.74,224.77,4994.02887851482,224.8,225.1,224.74,224.77,4994.0289
2013-11-05 12:20:00,225.15,225.36,225.01,225.21,5753.989794810553,225.15,225.36,225.01,225.21,5753.9898
2013-11-05 12:25:00,225.17,225.26,225.1,225.16,10313.755292584952,225.17,225.26,225.1,225.16,10313.7553
2013-11-05 12:30:00,225.1,225.15,224.8,225.02,8576.701769623276,225.1,225.15,224.8,225.02,8576.7018
2013-11-05 12:35:00,225.16,225.46,225.04,225.37,17913.364455542287,225.16,225.46,225.04,225.37,17913.3645
2013-11-05 12:40:00,225.47,225.47,225.17,225.4,5428.292259255239,225.47,225.47,225.17,225.4,5428.2923
2013-11-05 12:45:00,225.39,225.55,225.27,225.39,7599.609162957334,225.39,225.55,225.27,225.39,7599.6092
2013-11-05 12:50:00,225.26,225.26,224.74,224.74,4668.3313429595055,225.26,225.26,224.74,224.74,4668.3313
2013-11-05 12:55:00,224.74,224.74,224.37,224.48,3908.370426663772,224.74,224.74,224.37,224.48,3908.3704
2013-11-05 13:00:00,224.52,224.83,224.45,224.74,9445.228531104114,224.52,224.83,224.45,224.74,9445.2285
2013-11-05 13:05:00,224.67,224.67,224.44,224.52,6839.648246661601,224.67,224.67,224.44,224.52,6839.6482
2013-11-05 13:10:00,224.59,224.75,224.52,224.54,5971.121485180763,224.59,224.75,224.52,224.54,5971.1215
2013-11-05 13:15:00,224.47,224.53,224.17,224.27,8033.872543697753,224.47,224.53,224.17,224.27,8033.8725
2013-11-05 13:20:00,224.33,224.36,224.0,224.15,3582.6728911084574,224.33,224.36,224.0,224.15,3582.6729
2013-11-05 13:25:00,224.15,224.55,224.06,224.55,4342.633807404191,224.15,224.55,224.06,224.55,4342.6338
2013-11-05 13:30:00,224.61,224.92,224.55,224.83,4451.199652589296,224.61,224.92,224.55,224.83,4451.1997
2013-11-05 13:35:00,224.92,225.01,224.49,224.52,9553.79437628922,224.92,225.01,224.49,224.52,9553.7944
2013-11-05 13:40:00,224.51,224.56,224.48,224.48,325.6975355553143,224.51,224.56,224.48,224.48,325.6975
2013-11-05 13:45:00,224.44,224.53,224.26,224.26,1845.6193681467807,224.44,224.53,224.26,224.26,1845.6194
2013-11-05 13:50:00,224.3,224.45,224.15,224.2,12593.638041472152,224.3,224.45,224.15,224.2,12593.638
2013-11-05 13:55:00,224.18,224.18,223.33,223.52,24535.88101183368,224.18,224.18,223.33,223.52,24535.881
2013-11-05 14:00:00,223.64,223.99,223.63,223.78,9119.5309955488,223.64,223.99,223.63,223.78,9119.531
2013-11-05 14:05:00,223.76,223.85,223.58,223.67,6513.950711106286,223.76,223.85,223.58,223.67,6513.9507
2013-11-05 14:10:00,223.8,224.08,223.62,224.08,4342.633807404191,223.8,224.08,223.62,224.08,4342.6338
2013-11-05 14:15:00,223.93,224.19,223.93,223.94,7273.91162740202,223.93,224.19,223.93,223.94,7273.9116
2013-11-05 14:20:00,224.03,224.37,223.93,224.16,23233.09086961242,224.03,224.37,223.93,224.16,23233.0909
2013-11-05 14:25:00,224.28,224.45,224.28,224.43,10313.755292584952,224.28,224.45,224.28,224.43,10313.7553
2013-11-05 14:30:00,224.45,224.96,224.37,224.96,10965.150363695582,224.45,224.96,224.37,224.96,10965.1504
2013-11-05 14:35:00,224.81,224.9,224.67,224.77,10313.755292584952,224.81,224.9,224.67,224.77,10313.7553
2013-11-05 14:40:00,224.8,224.87,224.7,224.75,7708.175008142439,224.8,224.87,224.7,224.75,7708.175
2013-11-05 14:45:00,224.74,224.89,224.69,224.74,8033.872543697753,224.74,224.89,224.69,224.74,8033.8725
2013-11-05 14:50:00,224.71,224.8,224.66,224.71,6405.384865921182,224.71,224.8,224.66,224.71,6405.3849
2013-11-05 14:55:00,224.66,224.92,224.63,224.64,8359.570079253068,224.66,224.92,224.63,224.64,8359.5701
2013-11-05 15:00:00,224.69,224.97,224.64,224.88,14439.257409618936,224.69,224.97,224.64,224.88,14439.2574
2013-11-05 15:05:00,224.76,225.01,224.75,225.01,4451.199652589296,224.76,225.01,224.75,225.01,4451.1997
2013-11-05 15:10:00,224.91,225.07,224.52,224.6,12919.335577027468,224.91,225.07,224.52,224.6,12919.3356
2013-11-05 15:15:00,224.6,224.86,224.6,224.75,10530.886982955162,224.6,224.86,224.6,224.75,10530.887
2013-11-05 15:20:00,224.83,225.02,224.65,224.89,23233.09086961242,224.83,225.02,224.65,224.89,23233.0909
2013-11-05 15:25:00,224.9,225.01,224.82,225.01,3474.1070459233524,224.9,225.01,224.82,225.01,3474.107
2013-11-05 15:30:00,224.9,225.12,224.89,224.98,11942.242970361523,224.9,225.12,224.89,224.98,11942.243
2013-11-05 15:35:00,225.02,225.15,224.82,225.13,16284.876777765716,225.02,225.15,224.82,225.13,16284.8768
2013-11-05 15:40:00,225.17,225.31,225.14,225.25,23558.788405167736,225.17,225.31,225.14,225.25,23558.7884
2013-11-05 15:45:00,225.26,225.43,225.17,225.29,23341.65671479753,225.26,225.43,225.17,225.29,23341.6567
2013-11-05 15:50:00,225.26,225.39,225.22,225.34,31484.09510368038,225.26,225.39,225.22,225.34,31484.0951
2013-11-05 15:55:00,225.33,225.43,224.79,224.81,71327.76028661383,225.33,225.43,224.79,224.81,71327.7603
2013-11-06 09:30:00,225.92,226.57,225.24,225.44,27141.4612962762,225.92,226.57,225.24,225.44,27141.4613
2013-11-06 09:35:00,225.26,225.72,225.19,225.58,13787.862338508306,225.26,225.72,225.19,225.58,13787.8623
2013-11-06 09:40:00,225.61,225.66,224.94,225.56,12485.072196287048,225.61,225.66,224.94,225.56,12485.0722
2013-11-06 09:45:00,225.37,225.49,224.6,224.85,7708.175008142439,225.37,225.49,224.6,224.85,7708.175
2013-11-06 09:50:00,225.12,225.12,224.03,224.69,14547.82325480404,225.12,225.12,224.03,224.69,14547.8233
2013-11-06 09:55:00,224.84,225.07,224.43,225.05,40712.19194441429,224.84,225.07,224.43,225.05,40712.1919
2013-11-06 10:00:00,225.07,225.24,224.84,225.05,18999.022907393333,225.07,225.24,224.84,225.05,18999.0229
2013-11-06 10:05:00,225.13,225.51,225.09,225.35,23884.48594072305,225.13,225.51,225.09,225.35,23884.4859
2013-11-06 10:10:00,225.34,225.56,225.26,225.44,7056.77993703181,225.34,225.56,225.26,225.44,7056.7799
2013-11-06 10:15:00,225.35,225.49,224.77,225.03,12159.374660731732,225.35,225.49,224.77,225.03,12159.3747
2013-11-06 10:20:00,224.98,225.12,224.32,224.73,10748.018673325372,224.98,225.12,224.32,224.73,10748.0187
2013-11-06 10:25:00,224.67,224.76,224.28,224.28,16827.70600369124,224.67,224.76,224.28,224.28,16827.706
2013-11-06 10:30:00,224.3,224.4,223.22,223.56,10856.584518510475,224.3,224.4,223.22,223.56,10856.5845
2013-11-06 10:35:00,223.29,223.3,222.78,222.86,13027.901422212572,223.29,223.3,222.78,222.86,13027.9014
2013-11-06 10:40:00,222.86,223.06,222.72,222.9,13353.598957767888,222.86,223.06,222.72,222.9,13353.599
2013-11-06 10:45:00,222.91,223.01,222.37,222.79,17696.232765172077,222.91,223.01,222.37,222.79,17696.2328
2013-11-06 10:50:00,222.87,222.91,221.54,221.73,6731.082401476496,222.87,222.91,221.54,221.73,6731.0824
2013-11-06 10:55:00,221.55,221.64,221.27,221.41,17044.837694061447,221.55,221.64,221.27,221.41,17044.8377
2013-11-06 11:00:00,221.49,221.49,220.82,221.2,23124.52502442732,221.49,221.49,220.82,221.2,23124.525
2013-11-06 11:05:00,221.27,221.37,220.87,221.37,15850.613397025296,221.27,221.37,220.87,221.37,15850.6134
2013-11-06 11:10:00,221.38,222.47,221.34,222.47,9770.92606665943,221.38,222.47,221.34,222.47,9770.9261
2013-11-06 11:15:00,222.14,222.95,222.14,222.95,9770.92606665943,222.14,222.95,222.14,222.95,9770.9261
2013-11-06 11:20:00,222.99,223.45,222.81,222.81,15959.1792422104,222.99,223.45,222.81,222.81,15959.1792
2013-11-06 11:25:00,222.79,223.02,222.61,222.74,10313.755292584952,222.79,223.02,222.61,222.74,10313.7553
2013-11-06 11:30:00,222.8,223.13,222.64,223.13,19758.98382368907,222.8,223.13,222.64,223.13,19758.9838
2013-11-06 11:35:00,222.95,223.13,222.58,222.74,7708.175008142439,222.95,223.13,222.58,222.74,7708.175
2013-11-06 11:40:00,222.73,222.73,221.76,221.78,9228.096840733906,222.73,222.73,221.76,221.78,9228.0968
2013-11-06 11:45:00,221.88,222.25,221.5,222.21,9228.096840733906,221.88,222.25,221.5,222.21,9228.0968
2013-11-06 11:50:00,222.41,222.9,222.29,222.9,9988.05775702964,222.41,222.9,222.29,222.9,9988.0578
2013-11-06 11:55:00,222.72,222.72,222.18,222.3,8576.701769623276,222.72,222.72,222.18,222.3,8576.7018
2013-11-06 12:00:00,222.3,222.37,221.99,222.1,8468.135924438173,222.3,222.37,221.99,222.1,8468.1359
2013-11-06 12:05:00,222.11,222.41,222.02,222.22,28335.685593312344,222.11,222.41,222.02,222.22,28335.6856
2013-11-06 12:10:00,222.19,222.19,221.92,222.17,1519.921832591467,222.19,222.19,221.92,222.17,1519.9218
2013-11-06 12:15:00,221.98,222.22,221.98,222.0,4776.89718814461,221.98,222.22,221.98,222.0,4776.8972
2013-11-06 12:20:00,222.0,222.22,221.91,222.1,5971.121485180763,222.0,222.22,221.91,222.1,5971.1215
2013-11-06 12:25:00,222.2,222.2,221.92,221.96,1628.4876777765714,222.2,222.2,221.92,221.96,1628.4877
2013-11-06 12:30:00,221.96,222.34,221.86,221.92,15524.915861469985,221.96,222.34,221.86,221.92,15524.9159
2013-11-06 12:35:00,221.99,222.29,221.8,222.29,2714.14612962762,221.99,222.29,221.8,222.29,2714.1461
2013-11-06 12:40:00,222.3,222.3,221.75,221.75,1085.6584518510476,222.3,222.3,221.75,221.75,1085.6585
2013-11-06 12:45:00,221.97,222.14,221.75,221.78,5536.858104440344,221.97,222.14,221.75,221.78,5536.8581
2013-11-06 12:50:00,221.92,222.08,221.78,221.84,3256.975355553143,221.92,222.08,221.78,221.84,3256.9754
2013-11-06 12:55:00,221.84,222.11,221.76,221.76,8359.570079253068,221.84,222.11,221.76,221.76,8359.5701
2013-11-06 13:00:00,221.76,221.85,221.53,221.73,8793.833459993486,221.76,221.85,221.53,221.73,8793.8335
2013-11-06 13:05:00,221.72,221.98,221.53,221.86,5211.160568885029,221.72,221.98,221.53,221.86,5211.1606
2013-11-06 13:10:00,221.87,222.19,221.87,222.14,3039.8436651829334,221.87,222.19,221.87,222.14,3039.8437
2013-11-06 13:15:00,221.9,221.9,221.59,221.72,2605.5802844425143,221.9,221.9,221.59,221.72,2605.5803
2013-11-06 13:20:00,221.9,222.04,221.69,221.87,6405.384865921182,221.9,222.04,221.69,221.87,6405.3849
2013-11-06 13:25:00,221.87,222.42,221.75,222.27,22690.261643686896,221.87,222.42,221.75,222.27,22690.2616
2013-11-06 13:30:00,222.35,222.89,222.29,222.55,8359.570079253068,222.35,222.89,222.29,222.55,8359.5701
2013-11-06 13:35:00,222.55,222.61,222.44,222.44,3474.1070459233524,222.55,222.61,222.44,222.44,3474.107
2013-11-06 13:40:00,222.45,222.62,222.36,222.53,7165.345782216915,222.45,222.62,222.36,222.53,7165.3458
2013-11-06 13:45:00,222.46,222.57,222.28,222.34,1845.6193681467807,222.46,222.57,222.28,222.34,1845.6194
2013-11-06 13:50:00,222.42,222.92,222.41,222.51,8793.833459993486,222.42,222.92,222.41,222.51,8793.8335
2013-11-06 13:55:00,222.41,222.45,222.07,222.28,6296.819020736077,222.41,222.45,222.07,222.28,6296.819
2013-11-06 14:00:00,222.26,222.5,222.11,222.3,8793.833459993486,222.26,222.5,222.11,222.3,8793.8335
2013-11-06 14:05:00,222.29,222.43,221.76,221.89,8251.004234067963,222.29,222.43,221.76,221.89,8251.0042
2013-11-06 14:10:00,221.77,222.06,221.57,221.97,21387.47150146564,221.77,222.06,221.57,221.97,21387.4715
2013-11-06 14:15:00,221.86,221.86,221.43,221.56,5862.555639995658,221.86,221.86,221.43,221.56,5862.5556
2013-11-06 14:20:00,221.48,221.63,220.81,220.82,13136.467267397677,221.48,221.63,220.81,220.82,13136.4673
2013-11-06 14:25:00,220.82,220.92,220.45,220.52,10096.623602214744,220.82,220.92,220.45,220.52,10096.6236
2013-11-06 14:30:00,220.6,220.79,220.31,220.38,35609.597220714364,220.6,220.79,220.31,220.38,35609.5972
2013-11-06 14:35:00,220.33,220.56,220.04,220.04,9119.5309955488,220.33,220.56,220.04,220.04,9119.531
2013-11-06 14:40:00,220.04,220.09,219.58,219.95,8685.267614808381,220.04,220.09,219.58,219.95,8685.2676
2013-11-06 14:45:00,219.88,220.09,219.7,219.8,5862.555639995658,219.88,220.09,219.7,219.8,5862.5556
2013-11-06 14:50:00,220.0,220.16,219.88,220.16,12485.072196287048,220.0,220.16,219.88,220.16,12485.0722
2013-11-06 14:55:00,220.0,220.26,219.93,220.03,16393.44262295082,220.0,220.26,219.93,220.03,16393.4426
2013-11-06 15:00:00,220.02,220.09,219.32,219.36,17044.837694061447,220.02,220.09,219.32,219.36,17044.8377
2013-11-06 15:05:00,219.49,219.53,218.88,219.32,15742.04755184019,219.49,219.53,218.88,219.32,15742.0476
2013-11-06 15:10:00,219.34,219.68,219.23,219.45,6731.082401476496,219.34,219.68,219.23,219.45,6731.0824
2013-11-06 15:15:00,219.66,219.99,219.51,219.72,11725.111279991315,219.66,219.99,219.51,219.72,11725.1113
2013-11-06 15:20:00,219.78,219.93,219.57,219.85,20736.07643035501,219.78,219.93,219.57,219.85,20736.0764
2013-11-06 15:25:00,219.72,219.9,219.32,219.36,15307.784171099773,219.72,219.9,219.32,219.36,15307.7842
2013-11-06 15:30:00,219.53,219.85,219.46,219.64,9445.228531104114,219.53,219.85,219.46,219.64,9445.2285
2013-11-06 15:35:00,219.82,219.82,219.18,219.39,19541.85213331886,219.82,219.82,219.18,219.39,19541.8521
2013-11-06 15:40:00,219.42,219.52,218.98,219.52,13353.598957767888,219.42,219.52,218.98,219.52,13353.599
2013-11-06 15:45:00,219.47,219.63,219.14,219.31,21713.169037020954,219.47,219.63,219.14,219.31,21713.169
2013-11-06 15:50:00,219.32,219.85,219.26,219.78,38323.74335034198,219.32,219.85,219.26,219.78,38323.7434
2013-11-06 15:55:00,219.77,219.9,219.41,219.41,52437.3032244056,219.77,219.9,219.41,219.41,52437.3032
2013-11-07 09:30:00,220.81,223.56,220.32,222.91,27684.29052220172,220.81,223.56,220.32,222.91,27684.2905
2013-11-07 09:35:00,223.19,223.73,222.87,223.73,8576.701769623276,223.19,223.73,222.87,223.73,8576.7018
2013-11-07 09:40:00,223.47,223.71,221.73,221.73,48528.93279774183,223.47,223.71,221.73,221.73,48528.9328
2013-11-07 09:45:00,221.74,221.99,221.2,221.41,10965.150363695582,221.74,221.99,221.2,221.41,10965.1504
2013-11-07 09:50:00,221.29,221.4,220.26,220.67,10530.886982955162,221.29,221.4,220.26,220.67,10530.887
2013-11-07 09:55:00,220.84,221.37,220.63,221.05,8793.833459993486,220.84,221.37,220.63,221.05,8793.8335
2013-11-07 10:00:00,221.05,221.05,220.42,220.81,6948.214091846705,221.05,221.05,220.42,220.81,6948.2141
2013-11-07 10:05:00,220.81,220.82,219.99,220.5,62859.62436217566,220.81,220.82,219.99,220.5,62859.6244
2013-11-07 10:10:00,220.29,220.3,217.8,218.46,21496.037346650744,220.29,220.3,217.8,218.46,21496.0373
2013-11-07 10:15:00,218.36,218.46,217.75,217.77,11507.979589621104,218.36,218.46,217.75,217.77,11507.9796
2013-11-07 10:20:00,217.78,218.16,217.57,217.64,8793.833459993486,217.78,218.16,217.57,217.64,8793.8335
2013-11-07 10:25:00,217.64,217.89,217.03,217.08,22907.393334057106,217.64,217.89,217.03,217.08,22907.3933
2013-11-07 10:30:00,217.23,217.3,215.74,215.81,20627.510585169905,217.23,217.3,215.74,215.81,20627.5106
2013-11-07 10:35:00,215.76,215.76,214.64,214.82,35501.03137552926,215.76,215.76,214.64,214.82,35501.0314
2013-11-07 10:40:00,215.0,216.02,214.72,215.67,26707.197915535773,215.0,216.02,214.72,215.67,26707.1979
2013-11-07 10:45:00,215.49,216.14,215.49,215.61,17587.666919986972,215.49,216.14,215.49,215.61,17587.6669
2013-11-07 10:50:00,215.96,216.69,215.67,216.69,25730.10530886983,215.96,216.69,215.67,216.69,25730.1053
2013-11-07 10:55:00,216.46,217.12,216.01,216.65,29312.77819997829,216.46,217.12,216.01,216.65,29312.7782
2013-11-07 11:00:00,216.33,216.78,216.02,216.35,9988.05775702964,216.33,216.78,216.02,216.35,9988.0578
2013-11-07 11:05:00,216.65,217.59,216.35,216.47,26055.802844425143,216.65,217.59,216.35,216.47,26055.8028
2013-11-07 11:10:00,216.82,216.99,216.38,216.38,12485.072196287048,216.82,216.99,216.38,216.38,12485.0722
2013-11-07 11:15:00,216.64,217.01,215.95,216.0,29855.60742590381,216.64,217.01,215.95,216.0,29855.6074
2013-11-07 11:20:00,216.11,216.5,215.7,215.88,20736.07643035501,216.11,216.5,215.7,215.88,20736.0764
2013-11-07 11:25:00,215.81,216.14,215.36,215.78,13462.164802952992,215.81,216.14,215.36,215.78,13462.1648
2013-11-07 11:30:00,215.91,216.01,215.53,215.69,7165.345782216915,215.91,216.01,215.53,215.69,7165.3458
2013-11-07 11:35:00,215.72,215.94,215.49,215.49,11073.716208880687,215.72,215.94,215.49,215.49,11073.7162
2013-11-07 11:40:00,215.48,215.84,215.23,215.78,14873.520790359353,215.48,215.84,215.23,215.78,14873.5208
2013-11-07 11:45:00,215.81,215.81,215.31,215.69,4451.199652589296,215.81,215.81,215.31,215.69,4451.1997
2013-11-07 11:50:00,215.64,215.98,215.61,215.89,8576.701769623276,215.64,215.98,215.61,215.89,8576.7018
2013-11-07 11:55:00,215.92,216.48,215.92,216.39,7056.77993703181,215.92,216.48,215.92,216.39,7056.7799
2013-11-07 12:00:00,216.71,216.85,216.5,216.54,11833.67712517642,216.71,216.85,216.5,216.54,11833.6771
2013-11-07 12:05:00,216.73,217.42,216.73,217.41,5971.121485180763,216.73,217.42,216.73,217.41,5971.1215
2013-11-07 12:10:00,217.4,218.02,217.31,217.76,15742.04755184019,217.4,218.02,217.31,217.76,15742.0476
2013-11-07 12:15:00,217.76,218.15,217.74,217.88,14439.257409618936,217.76,218.15,217.74,217.88,14439.2574
2013-11-07 12:20:00,217.86,218.08,217.76,217.76,3474.1070459233524,217.86,218.08,217.76,217.76,3474.107
2013-11-07 12:25:00,218.03,218.07,217.61,217.61,3691.2387362935615,218.03,218.07,217.61,217.61,3691.2387
2013-11-07 12:30:00,217.64,217.94,217.57,217.61,2605.5802844425143,217.64,217.94,217.57,217.61,2605.5803
2013-11-07 12:35:00,217.83,217.88,217.33,217.88,13027.901422212572,217.83,217.88,217.33,217.88,13027.9014
2013-11-07 12:40:00,217.88,217.9,217.64,217.86,4559.7654977744005,217.88,217.9,217.64,217.86,4559.7655
2013-11-07 12:45:00,218.0,218.3,217.9,218.3,6839.648246661601,218.0,218.3,217.9,218.3,6839.6482
2013-11-07 12:50:00,218.3,218.45,217.95,218.03,8033.872543697753,218.3,218.45,217.95,218.03,8033.8725
2013-11-07 12:55:00,218.16,218.24,217.85,217.85,3148.4095103680384,218.16,218.24,217.85,217.85,3148.4095
2013-11-07 13:00:00,217.8,218.09,217.72,217.72,6296.819020736077,217.8,218.09,217.72,217.72,6296.819
2013-11-07 13:05:00,217.84,218.16,217.77,218.05,3474.1070459233524,217.84,218.16,217.77,218.05,3474.107
2013-11-07 13:10:00,217.89,217.92,217.61,217.61,9119.5309955488,217.89,217.92,217.61,217.61,9119.531
2013-11-07 13:15:00,217.76,217.76,217.37,217.59,3039.8436651829334,217.76,217.76,217.37,217.59,3039.8437
2013-11-07 13:20:00,217.74,217.84,217.11,217.38,8902.399305178591,217.74,217.84,217.11,217.38,8902.3993
2013-11-07 13:25:00,217.32,217.66,216.85,216.95,5645.423949625448,217.32,217.66,216.85,216.95,5645.4239
2013-11-07 13:30:00,217.25,217.3,216.92,217.1,5319.726414070134,217.25,217.3,216.92,217.1,5319.7264
2013-11-07 13:35:00,217.1,217.27,216.88,217.1,4125.502117033981,217.1,217.27,216.88,217.1,4125.5021
2013-11-07 13:40:00,217.13,217.55,217.08,217.46,5753.989794810553,217.13,217.55,217.08,217.46,5753.9898
2013-11-07 13:45:00,217.52,217.73,217.16,217.23,9228.096840733906,217.52,217.73,217.16,217.23,9228.0968
2013-11-07 13:50:00,217.2,217.56,217.17,217.29,9553.79437628922,217.2,217.56,217.17,217.29,9553.7944
2013-11-07 13:55:00,217.49,217.65,217.32,217.48,7056.77993703181,217.49,217.65,217.32,217.48,7056.7799
2013-11-07 14:00:00,217.48,217.72,216.39,216.63,16719.140158506136,217.48,217.72,216.39,216.63,16719.1402
2013-11-07 14:05:00,216.95,217.31,216.76,216.84,6948.214091846705,216.95,217.31,216.76,216.84,6948.2141
2013-11-07 14:10:00,216.84,217.16,216.69,216.71,9770.92606665943,216.84,217.16,216.69,216.71,9770.9261
2013-11-07 14:15:00,216.71,216.87,216.19,216.34,11616.54543480621,216.71,216.87,216.19,216.34,11616.5454
2013-11-07 14:20:00,216.54,216.58,216.27,216.38,9553.79437628922,216.54,216.58,216.27,216.38,9553.7944
2013-11-07 14:25:00,216.56,216.72,216.27,216.6,6839.648246661601,216.56,216.72,216.27,216.6,6839.6482
2013-11-07 14:30:00,216.38,216.57,215.78,216.04,10856.584518510475,216.38,216.57,215.78,216.04,10856.5845
2013-11-07 14:35:00,216.13,216.15,215.62,215.62,5862.555639995658,216.13,216.15,215.62,215.62,5862.5556
2013-11-07 14:40:00,215.55,215.91,215.55,215.77,7165.345782216915,215.55,215.91,215.55,215.77,7165.3458
2013-11-07 14:45:00,215.66,216.15,215.66,216.14,10639.452828140267,215.66,216.15,215.66,216.14,10639.4528
2013-11-07 14:50:00,216.15,216.27,216.03,216.09,3039.8436651829334,216.15,216.27,216.03,216.09,3039.8437
2013-11-07 14:55:00,216.11,216.5,216.07,216.4,15199.218325914668,216.11,216.5,216.07,216.4,15199.2183
2013-11-07 15:00:00,216.28,216.33,215.94,216.15,13679.296493323202,216.28,216.33,215.94,216.15,13679.2965
2013-11-07 15:05:00,216.27,216.27,215.41,215.45,20301.8130496146,216.27,216.27,215.41,215.45,20301.813
2013-11-07 15:10:00,215.44,215.54,215.06,215.3,21821.73488220606,215.44,215.54,215.06,215.3,21821.7349
2013-11-07 15:15:00,215.12,215.14,214.4,214.47,33438.28031701227,215.12,215.14,214.4,214.47,33438.2803
2013-11-07 15:20:00,214.56,215.33,214.36,214.76,17587.666919986972,214.56,215.33,214.36,214.76,17587.6669
2013-11-07 15:25:00,214.69,214.84,213.99,213.99,9010.965150363696,214.69,214.84,213.99,213.99,9010.9652
2013-11-07 15:30:00,214.01,214.47,213.89,214.47,21170.33981109543,214.01,214.47,213.89,214.47,21170.3398
2013-11-07 15:35:00,214.33,214.45,213.97,214.25,17044.837694061447,214.33,214.45,213.97,214.25,17044.8377
2013-11-07 15:40:00,214.29,214.59,213.86,213.91,23341.65671479753,214.29,214.59,213.86,213.91,23341.6567
2013-11-07 15:45:00,214.0,214.0,213.07,213.5,57105.63456736511,214.0,214.0,213.07,213.5,57105.6346
2013-11-07 15:50:00,213.29,213.48,212.87,213.09,100206.2751058517,213.29,213.48,212.87,213.09,100206.2751
2013-11-07 15:55:00,213.13,213.27,212.34,212.52,145043.96916729998,213.13,213.27,212.34,212.52,145043.9692
2013-11-08 09:30:00,214.73,217.34,214.47,214.95,40712.19194441429,214.73,217.34,214.47,214.95,40712.1919
2013-11-08 09:35:00,215.27,215.28,214.23,214.34,22581.69579850179,215.27,215.28,214.23,214.34,22581.6958
2013-11-08 09:40:00,214.73,215.28,214.22,214.8,13353.598957767888,214.73,215.28,214.22,214.8,13353.599
2013-11-08 09:45:00,215.1,215.44,214.16,214.17,15850.613397025296,215.1,215.44,214.16,214.17,15850.6134
2013-11-08 09:50:00,214.16,214.49,213.71,214.13,23124.52502442732,214.16,214.49,213.71,214.13,23124.525
2013-11-08 09:55:00,214.48,214.51,212.31,212.49,31049.831722939965,214.48,214.51,212.31,212.49,31049.8317
2013-11-08 10:00:00,212.57,213.42,212.08,213.0,71219.19444142873,212.57,213.42,212.08,213.0,71219.1944
2013-11-08 10:05:00,213.19,215.38,213.19,215.01,27032.895451091088,213.19,215.38,213.19,215.01,27032.8955
2013-11-08 10:10:00,215.27,216.12,214.95,215.68,8251.004234067963,215.27,216.12,214.95,215.68,8251.0042
2013-11-08 10:15:00,215.68,216.79,215.63,216.71,27684.29052220172,215.68,216.79,215.63,216.71,27684.2905
2013-11-08 10:20:00,216.42,216.7,214.62,215.58,43426.33807404191,216.42,216.7,214.62,215.58,43426.3381
2013-11-08 10:25:00,215.1,216.72,215.1,216.72,31809.792639235697,215.1,216.72,215.1,216.72,31809.7926
2013-11-08 10:30:00,216.46,217.9,216.46,217.78,30724.13418738465,216.46,217.9,216.46,217.78,30724.1342
2013-11-08 10:35:00,217.75,217.82,216.65,216.82,21604.60319183585,217.75,217.82,216.65,216.82,21604.6032
2013-11-08 10:40:00,216.82,217.09,215.99,216.03,5971.121485180763,216.82,217.09,215.99,216.03,5971.1215
2013-11-08 10:45:00,216.31,217.16,216.12,217.16,8033.872543697753,216.31,217.16,216.12,217.16,8033.8725
2013-11-08 10:50:00,217.14,217.28,216.53,216.56,3799.804581478667,217.14,217.28,216.53,216.56,3799.8046
2013-11-08 10:55:00,216.56,216.94,216.54,216.73,1628.4876777765714,216.56,216.94,216.54,216.73,1628.4877
2013-11-08 11:00:00,216.79,217.16,216.59,216.91,14222.125719248725,216.79,217.16,216.59,216.91,14222.1257
2013-11-08 11:05:00,216.73,216.94,216.54,216.76,18456.19368146781,216.73,216.94,216.54,216.76,18456.1937
2013-11-08 11:10:00,217.04,217.23,216.79,217.2,8251.004234067963,217.04,217.23,216.79,217.2,8251.0042
2013-11-08 11:15:00,217.09,217.38,216.76,217.25,20627.510585169905,217.09,217.38,216.76,217.25,20627.5106
2013-11-08 11:20:00,217.25,217.41,216.77,216.94,63728.1511236565,217.25,217.41,216.77,216.94,63728.1511
2013-11-08 11:25:00,217.0,217.11,216.65,217.1,15742.04755184019,217.0,217.11,216.65,217.1,15742.0476
2013-11-08 11:30:00,216.98,217.12,216.83,217.12,1845.6193681467807,216.98,217.12,216.83,217.12,1845.6194
2013-11-08 11:35:00,216.9,217.36,216.86,217.2,29747.041580718706,216.9,217.36,216.86,217.2,29747.0416
2013-11-08 11:40:00,217.37,217.4,217.01,217.15,8685.267614808381,217.37,217.4,217.01,217.15,8685.2676
2013-11-08 11:45:00,217.15,217.27,216.88,217.06,5645.423949625448,217.15,217.27,216.88,217.06,5645.4239
2013-11-08 11:50:00,217.16,217.66,216.96,217.38,7273.91162740202,217.16,217.66,216.96,217.38,7273.9116
2013-11-08 11:55:00,217.66,217.8,217.52,217.52,27901.422212571924,217.66,217.8,217.52,217.52,27901.4222
2013-11-08 12:00:00,217.59,217.78,217.31,217.32,3474.1070459233524,217.59,217.78,217.31,217.32,3474.107
2013-11-08 12:05:00,217.44,217.6,217.41,217.42,1845.6193681467807,217.44,217.6,217.41,217.42,1845.6194
2013-11-08 12:10:00,217.57,217.66,217.4,217.55,3908.370426663772,217.57,217.66,217.4,217.55,3908.3704
2013-11-08 12:15:00,217.69,217.7,217.39,217.5,3582.6728911084574,217.69,217.7,217.39,217.5,3582.6729
2013-11-08 12:20:00,217.39,217.67,217.33,217.6,4885.463033329715,217.39,217.67,217.33,217.6,4885.463
2013-11-08 12:25:00,217.62,217.69,217.33,217.53,2062.7510585169907,217.62,217.69,217.33,217.53,2062.7511
2013-11-08 12:30:00,217.67,217.67,217.47,217.53,3582.6728911084574,217.67,217.67,217.47,217.53,3582.6729
2013-11-08 12:35:00,217.44,217.66,217.3,217.55,1628.4876777765714,217.44,217.66,217.3,217.55,1628.4877
2013-11-08 12:40:00,217.68,217.77,217.6,217.71,868.5267614808381,217.68,217.77,217.6,217.71,868.5268
2013-11-08 12:45:00,217.77,217.99,217.75,217.9,7925.306698512648,217.77,217.99,217.75,217.9,7925.3067
2013-11-08 12:50:00,217.85,218.02,217.76,218.02,14439.257409618936,217.85,218.02,217.76,218.02,14439.2574
2013-11-08 12:55:00,218.02,218.45,218.02,218.17,9553.79437628922,218.02,218.45,218.02,218.17,9553.7944
2013-11-08 13:00:00,218.36,218.42,218.12,218.28,11182.282054065792,218.36,218.42,218.12,218.28,11182.2821
2013-11-08 13:05:00,218.3,218.48,218.18,218.35,1845.6193681467807,218.3,218.48,218.18,218.35,1845.6194
2013-11-08 13:10:00,218.45,218.64,218.26,218.64,4668.3313429595055,218.45,218.64,218.26,218.64,4668.3313
2013-11-08 13:15:00,218.64,218.8,218.39,218.65,6296.819020736077,218.64,218.8,218.39,218.65,6296.819
2013-11-08 13:20:00,218.61,218.61,218.2,218.3,3799.804581478667,218.61,218.61,218.2,218.3,3799.8046
2013-11-08 13:25:00,218.14,218.4,217.92,217.98,6296.819020736077,218.14,218.4,217.92,217.98,6296.819
2013-11-08 13:30:00,218.05,218.24,217.79,217.87,5211.160568885029,218.05,218.24,217.79,217.87,5211.1606
2013-11-08 13:35:00,217.78,218.29,217.78,217.91,7382.477472587125,217.78,218.29,217.78,217.91,7382.4775
2013-11-08 13:40:00,217.88,218.26,217.88,218.16,2062.7510585169907,217.88,218.26,217.88,218.16,2062.7511
2013-11-08 13:45:00,217.98,218.34,217.97,218.25,5753.989794810553,217.98,218.34,217.97,218.25,5753.9898
2013-11-08 13:50:00,217.98,218.19,217.68,217.68,49180.32786885246,217.98,218.19,217.68,217.68,49180.3279
2013-11-08 13:55:00,217.72,218.03,217.57,218.03,1845.6193681467807,217.72,218.03,217.57,218.03,1845.6194
2013-11-08 14:00:00,217.94,218.21,217.8,218.21,1628.4876777765714,217.94,218.21,217.8,218.21,1628.4877
2013-11-08 14:05:00,218.11,218.13,217.82,217.97,2171.316903702096,218.11,218.13,217.82,217.97,2171.3169
2013-11-08 14:10:00,217.96,218.08,217.69,218.04,6622.516556291391,217.96,218.08,217.69,218.04,6622.5166
2013-11-08 14:15:00,218.19,218.19,217.66,217.78,4451.199652589296,218.19,218.19,217.66,217.78,4451.1997
2013-11-08 14:20:00,217.74,218.3,217.66,218.1,5319.726414070134,217.74,218.3,217.66,218.1,5319.7264
2013-11-08 14:25:00,218.25,218.3,217.95,218.05,4342.633807404191,218.25,218.3,217.95,218.05,4342.6338
2013-11-08 14:30:00,218.04,218.28,217.73,217.95,3148.4095103680384,218.04,218.28,217.73,217.95,3148.4095
2013-11-08 14:35:00,217.87,218.17,217.73,217.89,4885.463033329715,217.87,218.17,217.73,217.89,4885.463
2013-11-08 14:40:00,217.88,218.3,217.88,218.13,4885.463033329715,217.88,218.3,217.88,218.13,4885.463
2013-11-08 14:45:00,218.12,218.29,217.85,217.99,8685.267614808381,218.12,218.29,217.85,217.99,8685.2676
2013-11-08 14:50:00,218.03,218.31,217.65,217.65,16067.745087395506,218.03,218.31,217.65,217.65,16067.7451
2013-11-08 14:55:00,217.67,217.8,217.37,217.5,6188.253175550972,217.67,217.8,217.37,217.5,6188.2532
2013-11-08 15:00:00,217.48,217.48,216.76,216.76,5102.5947236999245,217.48,217.48,216.76,216.76,5102.5947
2013-11-08 15:05:00,216.82,216.89,216.22,216.38,11725.111279991315,216.82,216.89,216.22,216.38,11725.1113
2013-11-08 15:10:00,216.42,216.58,216.28,216.56,2605.5802844425143,216.42,216.58,216.28,216.56,2605.5803
2013-11-08 15:15:00,216.63,216.66,216.35,216.49,4885.463033329715,216.63,216.66,216.35,216.49,4885.463
2013-11-08 15:20:00,216.5,216.97,216.5,216.73,3256.975355553143,216.5,216.97,216.5,216.73,3256.9754
2013-11-08 15:25:00,216.95,217.25,216.75,216.93,7491.043317772229,216.95,217.25,216.75,216.93,7491.0433
2013-11-08 15:30:00,217.05,217.17,216.9,217.17,5102.5947236999245,217.05,217.17,216.9,217.17,5102.5947
2013-11-08 15:35:00,217.22,217.63,217.03,217.49,10313.755292584952,217.22,217.63,217.03,217.49,10313.7553
2013-11-08 15:40:00,217.3,217.5,217.21,217.49,7491.043317772229,217.3,217.5,217.21,217.49,7491.0433
2013-11-08 15:45:00,217.46,217.89,217.22,217.81,16284.876777765716,217.46,217.89,217.22,217.81,16284.8768
2013-11-08 15:50:00,217.86,218.07,217.71,217.72,30398.43665182933,217.86,218.07,217.71,217.72,30398.4367
2013-11-08 15:55:00,217.74,218.2,217.45,218.02,62642.492671805456,217.74,218.2,217.45,218.02,62642.4927
2013-11-11 09:30:00,217.59,218.7,216.57,216.81,21278.90565628053,217.59,218.7,216.57,216.81,21278.9057
2013-11-11 09:35:00,216.6,217.42,216.13,216.87,24101.61763109326,216.6,217.42,216.13,216.87,24101.6176
2013-11-11 09:40:00,217.18,217.18,216.56,216.97,15742.04755184019,217.18,217.18,216.56,216.97,15742.0476
2013-11-11 09:45:00,216.92,217.43,216.55,217.08,21387.47150146564,216.92,217.43,216.55,217.08,21387.4715
2013-11-11 09:50:00,217.06,217.54,216.9,217.2,39300.83595700793,217.06,217.54,216.9,217.2,39300.836
2013-11-11 09:55:00,217.15,217.61,216.97,217.36,26381.50037998045,217.15,217.61,216.97,217.36,26381.5004
2013-11-11 10:00:00,217.32,217.64,216.87,217.18,42123.54793182065,217.32,217.64,216.87,217.18,42123.5479
2013-11-11 10:05:00,217.02,217.19,216.55,216.9,6296.819020736077,217.02,217.19,216.55,216.9,6296.819
2013-11-11 10:10:00,216.9,217.1,216.21,216.45,25730.10530886983,216.9,217.1,216.21,216.45,25730.1053
2013-11-11 10:15:00,216.27,216.47,215.37,215.52,19758.98382368907,216.27,216.47,215.37,215.52,19758.9838
2013-11-11 10:20:00,215.51,215.55,214.88,215.24,9336.662685919013,215.51,215.55,214.88,215.24,9336.6627
2013-11-11 10:25:00,215.25,215.27,214.63,214.75,5319.726414070134,215.25,215.27,214.63,214.75,5319.7264
2013-11-11 10:30:00,214.63,214.86,214.37,214.79,19650.417978503963,214.63,214.86,214.37,214.79,19650.418
2013-11-11 10:35:00,214.63,214.75,214.28,214.7,10530.886982955162,214.63,214.75,214.28,214.7,10530.887
2013-11-11 10:40:00,214.7,214.98,214.56,214.98,6948.214091846705,214.7,214.98,214.56,214.98,6948.2141
2013-11-11 10:45:00,214.97,216.05,214.86,215.77,25947.23699924004,214.97,216.05,214.86,215.77,25947.237
2013-11-11 10:50:00,216.03,216.03,215.6,215.73,2931.277819997829,216.03,216.03,215.6,215.73,2931.2778
2013-11-11 10:55:00,215.97,215.97,215.22,215.51,3256.975355553143,215.97,215.97,215.22,215.51,3256.9754
2013-11-11 11:00:00,215.53,215.53,214.06,214.08,8793.833459993486,215.53,215.53,214.06,214.08,8793.8335
2013-11-11 11:05:00,214.16,214.58,214.04,214.58,10965.150363695582,214.16,214.58,214.04,214.58,10965.1504
2013-11-11 11:10:00,214.28,214.46,214.1,214.16,4342.633807404191,214.28,214.46,214.1,214.16,4342.6338
2013-11-11 11:15:00,214.22,214.86,214.16,214.25,7491.043317772229,214.22,214.86,214.16,214.25,7491.0433
2013-11-11 11:20:00,214.44,214.71,214.03,214.71,12267.940505916838,214.44,214.71,214.03,214.71,12267.9405
2013-11-11 11:25:00,214.71,215.04,214.24,214.82,9770.92606665943,214.71,215.04,214.24,214.82,9770.9261
2013-11-11 11:30:00,214.54,214.67,214.27,214.62,9770.92606665943,214.54,214.67,214.27,214.62,9770.9261
2013-11-11 11:35:00,214.62,215.1,214.57,214.97,42449.24546737597,214.62,215.1,214.57,214.97,42449.2455
2013-11-11 11:40:00,215.08,215.82,214.96,215.61,13245.033112582782,215.08,215.82,214.96,215.61,13245.0331
2013-11-11 11:45:00,215.52,215.78,215.24,215.75,15850.613397025296,215.52,215.78,215.24,215.75,15850.6134
2013-11-11 11:50:00,215.75,216.07,215.55,215.8,12919.335577027468,215.75,216.07,215.55,215.8,12919.3356
2013-11-11 11:55:00,215.8,215.94,215.51,215.51,10748.018673325372,215.8,215.94,215.51,215.51,10748.0187
2013-11-11 12:00:00,215.66,215.68,215.4,215.52,7165.345782216915,215.66,215.68,215.4,215.52,7165.3458
2013-11-11 12:05:00,215.52,215.71,215.33,215.46,8033.872543697753,215.52,215.71,215.33,215.46,8033.8725
2013-11-11 12:10:00,215.47,215.64,215.47,215.64,2171.316903702096,215.47,215.64,215.47,215.64,2171.3169
2013-11-11 12:15:00,215.66,215.81,215.57,215.77,3474.1070459233524,215.66,215.81,215.57,215.77,3474.107
2013-11-11 12:20:00,215.81,216.02,215.72,216.01,1194.2242970361524,215.81,216.02,215.72,216.01,1194.2243
2013-11-11 12:25:00,216.12,216.12,215.67,215.75,3365.541200738248,216.12,216.12,215.67,215.75,3365.5412
2013-11-11 12:30:00,215.81,216.06,215.67,215.88,16719.140158506136,215.81,216.06,215.67,215.88,16719.1402
2013-11-11 12:35:00,215.79,216.08,215.79,216.08,3148.4095103680384,215.79,216.08,215.79,216.08,3148.4095
2013-11-11 12:40:00,216.08,216.31,216.07,216.11,6405.384865921182,216.08,216.31,216.07,216.11,6405.3849
2013-11-11 12:45:00,216.16,216.46,216.07,216.46,9553.79437628922,216.16,216.46,216.07,216.46,9553.7944
2013-11-11 12:50:00,216.4,216.53,216.2,216.2,1194.2242970361524,216.4,216.53,216.2,216.2,1194.2243
2013-11-11 12:55:00,216.19,216.58,216.13,216.38,8142.438388882858,216.19,216.58,216.13,216.38,8142.4384
2013-11-11 13:00:00,216.35,216.53,216.35,216.53,5971.121485180763,216.35,216.53,216.35,216.53,5971.1215
2013-11-11 13:05:00,216.53,216.93,216.45,216.81,13027.901422212572,216.53,216.93,216.45,216.81,13027.9014
2013-11-11 13:10:00,216.69,216.84,216.39,216.45,6188.253175550972,216.69,216.84,216.39,216.45,6188.2532
2013-11-11 13:15:00,216.45,216.73,216.45,216.73,1411.355987406362,216.45,216.73,216.45,216.73,1411.356
2013-11-11 13:20:00,216.69,216.88,216.65,216.88,1737.0535229616762,216.69,216.88,216.65,216.88,1737.0535
2013-11-11 13:25:00,216.83,216.88,216.51,216.65,1845.6193681467807,216.83,216.88,216.51,216.65,1845.6194
2013-11-11 13:30:00,216.66,216.87,216.66,216.73,3908.370426663772,216.66,216.87,216.66,216.73,3908.3704
2013-11-11 13:35:00,216.73,216.82,216.69,216.7,1302.7901422212572,216.73,216.82,216.69,216.7,1302.7901
2013-11-11 13:40:00,216.66,216.69,216.59,216.69,1628.4876777765714,216.66,216.69,216.59,216.69,1628.4877
2013-11-11 13:45:00,216.69,216.79,216.65,216.73,1737.0535229616762,216.69,216.79,216.65,216.73,1737.0535
2013-11-11 13:50:00,216.72,216.89,216.71,216.86,2605.5802844425143,216.72,216.89,216.71,216.86,2605.5803
2013-11-11 13:55:00,216.89,216.96,216.78,216.93,3799.804581478667,216.89,216.96,216.78,216.93,3799.8046
2013-11-11 14:00:00,216.84,216.89,216.73,216.81,1737.0535229616762,216.84,216.89,216.73,216.81,1737.0535
2013-11-11 14:05:00,216.83,216.85,216.78,216.84,1737.0535229616762,216.83,216.85,216.78,216.84,1737.0535
2013-11-11 14:10:00,216.74,216.81,216.57,216.57,1302.7901422212572,216.74,216.81,216.57,216.57,1302.7901
2013-11-11 14:15:00,216.57,216.73,216.5,216.73,3582.6728911084574,216.57,216.73,216.5,216.73,3582.6729
2013-11-11 14:20:00,216.73,216.73,216.51,216.51,1194.2242970361524,216.73,216.73,216.51,216.51,1194.2243
2013-11-11 14:25:00,216.58,216.71,216.51,216.57,1302.7901422212572,216.58,216.71,216.51,216.57,1302.7901
2013-11-11 14:30:00,216.42,216.49,216.27,216.3,1519.921832591467,216.42,216.49,216.27,216.3,1519.9218
2013-11-11 14:35:00,216.38,216.53,216.32,216.32,4776.89718814461,216.38,216.53,216.32,216.32,4776.8972
2013-11-11 14:40:00,216.38,216.38,216.08,216.08,1954.185213331886,216.38,216.38,216.08,216.08,1954.1852
2013-11-11 14:45:00,216.1,216.1,215.63,215.85,6405.384865921182,216.1,216.1,215.63,215.85,6405.3849
2013-11-11 14:50:00,215.86,216.14,215.76,215.93,4342.633807404191,215.86,216.14,215.76,215.93,4342.6338
2013-11-11 14:55:00,216.02,216.25,215.99,216.12,1737.0535229616762,216.02,216.25,215.99,216.12,1737.0535
2013-11-11 15:00:00,215.98,216.17,215.85,216.15,1845.6193681467807,215.98,216.17,215.85,216.15,1845.6194
2013-11-11 15:05:00,216.1,216.27,215.88,216.08,3256.975355553143,216.1,216.27,215.88,216.08,3256.9754
2013-11-11 15:10:00,216.1,216.28,216.06,216.15,3148.4095103680384,216.1,216.28,216.06,216.15,3148.4095
2013-11-11 15:15:00,216.03,216.22,215.98,216.06,4234.067962219086,216.03,216.22,215.98,216.06,4234.068
2013-11-11 15:20:00,216.03,216.27,215.95,216.27,3582.6728911084574,216.03,216.27,215.95,216.27,3582.6729
2013-11-11 15:25:00,216.17,216.29,215.96,216.12,2279.8827488872003,216.17,216.29,215.96,216.12,2279.8827
2013-11-11 15:30:00,216.13,216.27,215.84,215.92,4668.3313429595055,216.13,216.27,215.84,215.92,4668.3313
2013-11-11 15:35:00,215.93,216.24,215.93,216.15,7056.77993703181,215.93,216.24,215.93,216.15,7056.7799
2013-11-11 15:40:00,216.15,216.38,215.92,216.37,9879.491911844534,216.15,216.38,215.92,216.37,9879.4919
2013-11-11 15:45:00,216.36,216.38,215.99,215.99,6079.687330365867,216.36,216.38,215.99,215.99,6079.6873
2013-11-11 15:50:00,216.15,216.38,216.0,216.32,10422.321137770055,216.15,216.38,216.0,216.32,10422.3211
2013-11-11 15:55:00,216.38,216.46,215.87,216.27,27250.02714146129,216.38,216.46,215.87,216.27,27250.0271
2013-11-12 09:30:00,215.08,215.7,212.95,213.35,25078.7102377592,215.08,215.7,212.95,213.35,25078.7102
2013-11-12 09:35:00,213.23,215.54,213.23,215.25,12050.80881554663,213.23,215.54,213.23,215.25,12050.8088
2013-11-12 09:40:00,215.08,216.15,214.97,215.34,15416.350016284878,215.08,216.15,214.97,215.34,15416.35
2013-11-12 09:45:00,215.18,215.82,214.86,215.29,4125.502117033981,215.18,215.82,214.86,215.29,4125.5021
2013-11-12 09:50:00,215.32,215.35,214.72,214.95,8576.701769623276,215.32,215.35,214.72,214.95,8576.7018
2013-11-12 09:55:00,215.05,215.06,214.12,214.12,11399.413744436,215.05,215.06,214.12,214.12,11399.4137
2013-11-12 10:00:00,214.73,214.8,213.55,213.68,18781.891217023127,214.73,214.8,213.55,213.68,18781.8912
2013-11-12 10:05:00,213.75,213.75,212.97,213.65,9336.662685919013,213.75,213.75,212.97,213.65,9336.6627
2013-11-12 10:10:00,213.59,213.66,213.0,213.23,30832.700032569755,213.59,213.66,213.0,213.23,30832.7
2013-11-12 10:15:00,213.23,214.72,213.04,214.61,8359.570079253068,213.23,214.72,213.04,214.61,8359.5701
2013-11-12 10:20:00,214.8,215.08,214.41,214.64,10530.886982955162,214.8,215.08,214.41,214.64,10530.887
2013-11-12 10:25:00,214.54,214.54,213.94,214.03,8359.570079253068,214.54,214.54,213.94,214.03,8359.5701
2013-11-12 10:30:00,214.13,214.44,213.96,214.34,6079.687330365867,214.13,214.44,213.96,214.34,6079.6873
2013-11-12 10:35:00,214.45,214.8,214.1,214.71,14656.389099989145,214.45,214.8,214.1,214.71,14656.3891
2013-11-12 10:40:00,214.71,214.97,214.53,214.78,11725.111279991315,214.71,214.97,214.53,214.78,11725.1113
2013-11-12 10:45:00,215.05,215.61,215.05,215.45,4016.936271848877,215.05,215.61,215.05,215.45,4016.9363
2013-11-12 10:50:00,215.46,215.66,215.2,215.51,7491.043317772229,215.46,215.66,215.2,215.51,7491.0433
2013-11-12 10:55:00,215.18,215.27,214.95,215.0,6731.082401476496,215.18,215.27,214.95,215.0,6731.0824
2013-11-12 11:00:00,214.98,215.31,214.88,215.17,7273.91162740202,214.98,215.31,214.88,215.17,7273.9116
2013-11-12 11:05:00,215.17,215.32,213.93,214.26,16610.57431332103,215.17,215.32,213.93,214.26,16610.5743
2013-11-12 11:10:00,214.32,214.58,213.82,214.2,12810.769731842363,214.32,214.58,213.82,214.2,12810.7697
2013-11-12 11:15:00,213.94,214.49,213.93,214.03,29312.77819997829,213.94,214.49,213.93,214.03,29312.7782
2013-11-12 11:20:00,214.01,214.06,213.56,213.9,13679.296493323202,214.01,214.06,213.56,213.9,13679.2965
2013-11-12 11:25:00,213.91,214.02,213.33,213.85,32895.45109108675,213.91,214.02,213.33,213.85,32895.4511
2013-11-12 11:30:00,213.68,214.4,213.68,214.34,12593.638041472152,213.68,214.4,213.68,214.34,12593.638
2013-11-12 11:35:00,214.44,214.57,213.39,213.39,5862.555639995658,214.44,214.57,213.39,213.39,5862.5556
2013-11-12 11:40:00,213.38,214.04,213.3,213.9,7708.175008142439,213.38,214.04,213.3,213.9,7708.175
2013-11-12 11:45:00,213.99,213.99,213.21,213.35,4016.936271848877,213.99,213.99,213.21,213.35,4016.9363
2013-11-12 11:50:00,213.5,213.76,213.31,213.76,3474.1070459233524,213.5,213.76,213.31,213.76,3474.107
2013-11-12 11:55:00,213.58,213.93,213.36,213.87,3582.6728911084574,213.58,213.93,213.36,213.87,3582.6729
2013-11-12 12:00:00,213.8,214.08,213.28,213.28,3691.2387362935615,213.8,214.08,213.28,213.28,3691.2387
2013-11-12 12:05:00,213.53,213.54,212.94,212.98,3691.2387362935615,213.53,213.54,212.94,212.98,3691.2387
2013-11-12 12:10:00,213.05,213.24,212.95,213.2,1954.185213331886,213.05,213.24,212.95,213.2,1954.1852
2013-11-12 12:15:00,213.27,213.56,213.16,213.47,2931.277819997829,213.27,213.56,213.16,213.47,2931.2778
2013-11-12 12:20:00,213.5,214.01,213.16,213.95,33872.54369775269,213.5,214.01,213.16,213.95,33872.5437
2013-11-12 12:25:00,213.81,213.92,213.42,213.81,6622.516556291391,213.81,213.92,213.42,213.81,6622.5166
2013-11-12 12:30:00,213.69,213.76,213.13,213.28,7599.609162957334,213.69,213.76,213.13,213.28,7599.6092
2013-11-12 12:35:00,213.37,213.48,213.01,213.26,4994.02887851482,213.37,213.48,213.01,213.26,4994.0289
2013-11-12 12:40:00,213.51,213.75,213.34,213.65,4125.502117033981,213.51,213.75,213.34,213.65,4125.5021
2013-11-12 12:45:00,213.66,214.03,213.45,213.86,8793.833459993486,213.66,214.03,213.45,213.86,8793.8335
2013-11-12 12:50:00,213.81,213.91,213.48,213.74,5536.858104440344,213.81,213.91,213.48,213.74,5536.8581
2013-11-12 12:55:00,213.62,213.74,213.32,213.34,11182.282054065792,213.62,213.74,213.32,213.34,11182.2821
2013-11-12 13:00:00,213.35,213.46,213.08,213.09,4451.199652589296,213.35,213.46,213.08,213.09,4451.1997
2013-11-12 13:05:00,213.31,213.61,213.09,213.49,5536.858104440344,213.31,213.61,213.09,213.49,5536.8581
2013-11-12 13:10:00,213.46,213.73,213.46,213.69,4342.633807404191,213.46,213.73,213.46,213.69,4342.6338
2013-11-12 13:15:00,213.77,214.02,213.55,213.93,9336.662685919013,213.77,214.02,213.55,213.93,9336.6627
2013-11-12 13:20:00,213.63,213.97,213.57,213.72,12593.638041472152,213.63,213.97,213.57,213.72,12593.638
2013-11-12 13:25:00,213.73,213.8,213.35,213.49,19541.85213331886,213.73,213.8,213.35,213.49,19541.8521
2013-11-12 13:30:00,213.68,213.89,213.11,213.17,5645.423949625448,213.68,213.89,213.11,213.17,5645.4239
2013-11-12 13:35:00,213.17,213.3,212.77,213.25,22147.43241776137,213.17,213.3,212.77,213.25,22147.4324
2013-11-12 13:40:00,213.21,213.51,213.02,213.51,17261.969384431657,213.21,213.51,213.02,213.51,17261.9694
2013-11-12 13:45:00,213.46,213.72,213.21,213.55,6079.687330365867,213.46,213.72,213.21,213.55,6079.6873
2013-11-12 13:50:00,213.55,214.03,213.55,214.03,7816.740853327544,213.55,214.03,213.55,214.03,7816.7409
2013-11-12 13:55:00,214.03,214.33,213.93,214.16,5428.292259255239,214.03,214.33,213.93,214.16,5428.2923
2013-11-12 14:00:00,214.09,214.41,213.89,214.24,6405.384865921182,214.09,214.41,213.89,214.24,6405.3849
2013-11-12 14:05:00,214.13,214.34,214.13,214.26,7056.77993703181,214.13,214.34,214.13,214.26,7056.7799
2013-11-12 14:10:00,214.38,214.56,214.28,214.53,5971.121485180763,214.38,214.56,214.28,214.53,5971.1215
2013-11-12 14:15:00,214.53,214.53,214.3,214.4,5319.726414070134,214.53,214.53,214.3,214.4,5319.7264
2013-11-12 14:20:00,214.55,214.8,214.48,214.76,8251.004234067963,214.55,214.8,214.48,214.76,8251.0042
2013-11-12 14:25:00,214.72,214.85,214.45,214.45,8576.701769623276,214.72,214.85,214.45,214.45,8576.7018
2013-11-12 14:30:00,214.54,214.89,214.51,214.74,6079.687330365867,214.54,214.89,214.51,214.74,6079.6873
2013-11-12 14:35:00,214.73,215.15,214.73,214.93,11616.54543480621,214.73,215.15,214.73,214.93,11616.5454
2013-11-12 14:40:00,215.04,215.05,214.73,214.95,8576.701769623276,215.04,215.05,214.73,214.95,8576.7018
2013-11-12 14:45:00,215.11,215.34,214.97,215.34,6948.214091846705,215.11,215.34,214.97,215.34,6948.2141
2013-11-12 14:50:00,215.37,215.74,215.04,215.43,12702.203886657258,215.37,215.74,215.04,215.43,12702.2039
2013-11-12 14:55:00,215.4,216.25,215.4,216.24,10422.321137770055,215.4,216.25,215.4,216.24,10422.3211
2013-11-12 15:00:00,216.25,216.48,216.21,216.21,12919.335577027468,216.25,216.48,216.21,216.21,12919.3356
2013-11-12 15:05:00,216.23,216.4,215.82,216.15,7056.77993703181,216.23,216.4,215.82,216.15,7056.7799
2013-11-12 15:10:00,216.22,216.39,215.92,215.92,4559.7654977744005,216.22,216.39,215.92,215.92,4559.7655
2013-11-12 15:15:00,215.86,216.15,215.86,216.05,8685.267614808381,215.86,216.15,215.86,216.05,8685.2676
2013-11-12 15:20:00,216.03,216.15,215.69,215.7,10422.321137770055,216.03,216.15,215.69,215.7,10422.3211
2013-11-12 15:25:00,215.73,215.97,215.62,215.68,5971.121485180763,215.73,215.97,215.62,215.68,5971.1215
2013-11-12 15:30:00,215.71,216.05,215.71,215.81,8576.701769623276,215.71,216.05,215.71,215.81,8576.7018
2013-11-12 15:35:00,215.82,216.45,215.82,216.31,13136.467267397677,215.82,216.45,215.82,216.31,13136.4673
2013-11-12 15:40:00,216.3,216.41,216.06,216.28,9553.79437628922,216.3,216.41,216.06,216.28,9553.7944
2013-11-12 15:45:00,216.19,216.68,216.19,216.68,38540.87504071219,216.19,216.68,216.19,216.68,38540.875
2013-11-12 15:50:00,216.69,216.84,216.45,216.6,36586.68982738031,216.69,216.84,216.45,216.6,36586.6898
2013-11-12 15:55:00,216.62,217.04,216.44,216.99,70567.7993703181,216.62,217.04,216.44,216.99,70567.7994
2013-11-13 09:30:00,215.26,216.43,214.62,215.57,29204.212354793184,215.26,216.43,214.62,215.57,29204.2124
2013-11-13 09:35:00,214.98,215.59,214.21,214.34,36803.82151775052,214.98,215.59,214.21,214.34,36803.8215
2013-11-13 09:40:00,214.16,215.5,213.8,215.3,30289.87080664423,214.16,215.5,213.8,215.3,30289.8708
2013-11-13 09:45:00,215.32,215.33,214.78,215.17,18456.19368146781,215.32,215.33,214.78,215.17,18456.1937
2013-11-13 09:50:00,215.17,215.32,214.04,214.96,65682.33633698839,215.17,215.32,214.04,214.96,65682.3363
2013-11-13 09:55:00,215.08,215.38,214.91,215.37,32352.62186516122,215.08,215.38,214.91,215.37,32352.6219
2013-11-13 10:00:00,215.46,215.7,214.86,214.86,9119.5309955488,215.46,215.7,214.86,214.86,9119.531
2013-11-13 10:05:00,214.86,215.3,214.85,215.21,6513.950711106286,214.86,215.3,214.85,215.21,6513.9507
2013-11-13 10:10:00,215.3,216.6,215.3,216.6,13462.164802952992,215.3,216.6,215.3,216.6,13462.1648
2013-11-13 10:15:00,216.7,216.82,216.25,216.53,32895.45109108675,216.7,216.82,216.25,216.53,32895.4511
2013-11-13 10:20:00,216.53,216.56,215.85,215.85,21278.90565628053,216.53,216.56,215.85,215.85,21278.9057
2013-11-13 10:25:00,216.14,216.88,216.14,216.54,10748.018673325372,216.14,216.88,216.14,216.54,10748.0187
2013-11-13 10:30:00,216.75,217.2,216.53,216.97,4668.3313429595055,216.75,217.2,216.53,216.97,4668.3313
2013-11-13 10:35:00,217.06,217.44,217.06,217.43,11399.413744436,217.06,217.44,217.06,217.43,11399.4137
2013-11-13 10:40:00,217.37,217.76,217.19,217.75,20193.24720442949,217.37,217.76,217.19,217.75,20193.2472
2013-11-13 10:45:00,217.65,217.78,217.4,217.4,9228.096840733906,217.65,217.78,217.4,217.4,9228.0968
2013-11-13 10:50:00,217.48,217.66,216.97,217.2,5102.5947236999245,217.48,217.66,216.97,217.2,5102.5947
2013-11-13 10:55:00,217.2,217.2,216.36,216.37,11616.54543480621,217.2,217.2,216.36,216.37,11616.5454
2013-11-13 11:00:00,216.45,216.64,216.36,216.62,4559.7654977744005,216.45,216.64,216.36,216.62,4559.7655
2013-11-13 11:05:00,216.57,216.57,215.81,216.39,18999.022907393333,216.57,216.57,215.81,216.39,18999.0229
2013-11-13 11:10:00,216.33,216.39,215.83,215.84,5536.858104440344,216.33,216.39,215.83,215.84,5536.8581
2013-11-13 11:15:00,215.84,215.92,215.38,215.38,9770.92606665943,215.84,215.92,215.38,215.38,9770.9261
2013-11-13 11:20:00,215.57,215.57,215.17,215.31,4885.463033329715,215.57,215.57,215.17,215.31,4885.463
2013-11-13 11:25:00,215.42,215.62,214.93,214.94,9770.92606665943,215.42,215.62,214.93,214.94,9770.9261
2013-11-13 11:30:00,214.93,215.85,214.93,215.5,9662.360221474324,214.93,215.85,214.93,215.5,9662.3602
2013-11-13 11:35:00,215.74,215.74,215.28,215.63,7382.477472587125,215.74,215.74,215.28,215.63,7382.4775
2013-11-13 11:40:00,215.59,215.59,214.83,215.03,35826.728911084574,215.59,215.59,214.83,215.03,35826.7289
2013-11-13 11:45:00,215.31,215.39,214.88,215.07,6839.648246661601,215.31,215.39,214.88,215.07,6839.6482
2013-11-13 11:50:00,215.07,215.36,215.03,215.03,3582.6728911084574,215.07,215.36,215.03,215.03,3582.6729
2013-11-13 11:55:00,214.99,215.34,214.77,215.22,6622.516556291391,214.99,215.34,214.77,215.22,6622.5166
2013-11-13 12:00:00,215.13,215.13,214.67,214.72,5971.121485180763,215.13,215.13,214.67,214.72,5971.1215
2013-11-13 12:05:00,214.92,215.01,214.58,214.62,6513.950711106286,214.92,215.01,214.58,214.62,6513.9507
2013-11-13 12:10:00,214.63,214.75,214.46,214.46,3691.2387362935615,214.63,214.75,214.46,214.46,3691.2387
2013-11-13 12:15:00,214.49,215.29,214.49,215.1,8033.872543697753,214.49,215.29,214.49,215.1,8033.8725
2013-11-13 12:20:00,215.12,216.1,215.12,216.03,4668.3313429595055,215.12,216.1,215.12,216.03,4668.3313
2013-11-13 12:25:00,216.02,216.53,215.91,216.15,6188.253175550972,216.02,216.53,215.91,216.15,6188.2532
2013-11-13 12:30:00,216.1,216.18,215.97,215.98,2714.14612962762,216.1,216.18,215.97,215.98,2714.1461
2013-11-13 12:35:00,215.89,215.96,215.73,215.74,1954.185213331886,215.89,215.96,215.73,215.74,1954.1852
2013-11-13 12:40:00,215.68,215.99,215.39,215.68,7056.77993703181,215.68,215.99,215.39,215.68,7056.7799
2013-11-13 12:45:00,216.04,216.42,215.75,216.39,3256.975355553143,216.04,216.42,215.75,216.39,3256.9754
2013-11-13 12:50:00,216.42,216.46,216.1,216.27,17804.798610357182,216.42,216.46,216.1,216.27,17804.7986
2013-11-13 12:55:00,216.32,216.36,215.92,215.93,3256.975355553143,216.32,216.36,215.92,215.93,3256.9754
2013-11-13 13:00:00,215.75,215.75,215.2,215.57,6622.516556291391,215.75,215.75,215.2,215.57,6622.5166
2013-11-13 13:05:00,215.26,215.63,215.26,215.46,3582.6728911084574,215.26,215.63,215.26,215.46,3582.6729
2013-11-13 13:10:00,215.68,215.83,215.25,215.25,6296.819020736077,215.68,215.83,215.25,215.25,6296.819
2013-11-13 13:15:00,215.32,215.44,215.05,215.24,4559.7654977744005,215.32,215.44,215.05,215.24,4559.7655
2013-11-13 13:20:00,215.47,216.24,215.43,216.03,4342.633807404191,215.47,216.24,215.43,216.03,4342.6338
2013-11-13 13:25:00,216.06,216.8,216.01,216.63,6622.516556291391,216.06,216.8,216.01,216.63,6622.5166
2013-11-13 13:30:00,216.46,216.55,216.18,216.38,4994.02887851482,216.46,216.55,216.18,216.38,4994.0289
2013-11-13 13:35:00,216.33,216.51,216.15,216.17,5645.423949625448,216.33,216.51,216.15,216.17,5645.4239
2013-11-13 13:40:00,216.18,216.34,216.07,216.17,4776.89718814461,216.18,216.34,216.07,216.17,4776.8972
2013-11-13 13:45:00,216.32,216.8,216.31,216.64,10748.018673325372,216.32,216.8,216.31,216.64,10748.0187
2013-11-13 13:50:00,216.75,216.96,216.62,216.75,5319.726414070134,216.75,216.96,216.62,216.75,5319.7264
2013-11-13 13:55:00,216.92,217.15,216.51,216.72,17587.666919986972,216.92,217.15,216.51,216.72,17587.6669
2013-11-13 14:00:00,216.6,216.95,216.46,216.69,25078.7102377592,216.6,216.95,216.46,216.69,25078.7102
2013-11-13 14:05:00,216.66,216.78,216.16,216.16,6079.687330365867,216.66,216.78,216.16,216.16,6079.6873
2013-11-13 14:10:00,216.46,216.46,216.08,216.18,4994.02887851482,216.46,216.46,216.08,216.18,4994.0289
2013-11-13 14:15:00,216.21,216.56,216.16,216.35,16610.57431332103,216.21,216.56,216.16,216.35,16610.5743
2013-11-13 14:20:00,216.37,216.71,216.3,216.65,11833.67712517642,216.37,216.71,216.3,216.65,11833.6771
2013-11-13 14:25:00,216.73,216.81,216.29,216.38,6948.214091846705,216.73,216.81,216.29,216.38,6948.2141
2013-11-13 14:30:00,216.28,216.46,216.2,216.38,4016.936271848877,216.28,216.46,216.2,216.38,4016.9363
2013-11-13 14:35:00,216.38,216.38,216.2,216.27,3474.1070459233524,216.38,216.38,216.2,216.27,3474.107
2013-11-13 14:40:00,216.23,216.26,215.97,216.08,2062.7510585169907,216.23,216.26,215.97,216.08,2062.7511
2013-11-13 14:45:00,216.13,216.28,215.96,216.28,3582.6728911084574,216.13,216.28,215.96,216.28,3582.6729
2013-11-13 14:50:00,215.97,216.34,215.97,216.27,5428.292259255239,215.97,216.34,215.97,216.27,5428.2923
2013-11-13 14:55:00,216.29,216.35,216.05,216.17,4994.02887851482,216.29,216.35,216.05,216.17,4994.0289
2013-11-13 15:00:00,216.25,216.33,216.06,216.27,2714.14612962762,216.25,216.33,216.06,216.27,2714.1461
2013-11-13 15:05:00,216.06,216.2,215.77,215.83,5645.423949625448,216.06,216.2,215.77,215.83,5645.4239
2013-11-13 15:10:00,215.77,216.06,215.68,215.83,9553.79437628922,215.77,216.06,215.68,215.83,9553.7944
2013-11-13 15:15:00,215.91,215.94,215.68,215.84,6731.082401476496,215.91,215.94,215.68,215.84,6731.0824
2013-11-13 15:20:00,215.88,215.91,215.57,215.84,10313.755292584952,215.88,215.91,215.57,215.84,10313.7553
2013-11-13 15:25:00,215.92,215.98,215.76,215.87,3365.541200738248,215.92,215.98,215.76,215.87,3365.5412
2013-11-13 15:30:00,215.97,215.98,215.55,215.92,11725.111279991315,215.97,215.98,215.55,215.92,11725.1113
2013-11-13 15:35:00,215.97,216.33,215.91,216.15,10205.189447399847,215.97,216.33,215.91,216.15,10205.1894
2013-11-13 15:40:00,216.24,216.34,216.05,216.23,17804.798610357182,216.24,216.34,216.05,216.23,17804.7986
2013-11-13 15:45:00,216.11,216.89,216.11,216.85,24427.31516664857,216.11,216.89,216.11,216.85,24427.3152
2013-11-13 15:50:00,216.89,217.04,216.65,216.87,35501.03137552926,216.89,217.04,216.65,216.87,35501.0314
2013-11-13 15:55:00,216.83,217.56,216.79,217.45,48963.19617848225,216.83,217.56,216.79,217.45,48963.1962
2013-11-14 09:30:00,217.84,219.43,217.84,219.24,29095.64650960808,217.84,219.43,217.84,219.24,29095.6465
2013-11-14 09:35:00,219.24,220.94,219.03,219.71,11833.67712517642,219.24,220.94,219.03,219.71,11833.6771
2013-11-14 09:40:00,219.88,219.88,218.72,219.69,15850.613397025296,219.88,219.88,218.72,219.69,15850.6134
2013-11-14 09:45:00,219.56,219.74,218.68,219.74,7273.91162740202,219.56,219.74,218.68,219.74,7273.9116
2013-11-14 09:50:00,219.24,220.17,218.83,219.44,18021.930300727392,219.24,220.17,218.83,219.44,18021.9303
2013-11-14 09:55:00,219.5,220.57,219.5,219.92,13353.598957767888,219.5,220.57,219.5,219.92,13353.599
2013-11-14 10:00:00,219.88,220.18,218.71,218.71,13136.467267397677,219.88,220.18,218.71,218.71,13136.4673
2013-11-14 10:05:00,218.58,219.3,218.58,218.73,5319.726414070134,218.58,219.3,218.58,218.73,5319.7264
2013-11-14 10:10:00,218.83,219.77,218.64,219.58,17479.101074801867,218.83,219.77,218.64,219.58,17479.1011
2013-11-14 10:15:00,219.61,219.88,219.28,219.28,18021.930300727392,219.61,219.88,219.28,219.28,18021.9303
2013-11-14 10:20:00,219.64,219.64,219.04,219.3,3148.4095103680384,219.64,219.64,219.04,219.3,3148.4095
2013-11-14 10:25:00,219.23,219.57,219.18,219.42,5428.292259255239,219.23,219.57,219.18,219.42,5428.2923
2013-11-14 10:30:00,219.31,220.48,219.27,220.32,11725.111279991315,219.31,220.48,219.27,220.32,11725.1113
2013-11-14 10:35:00,220.12,220.4,220.01,220.23,7816.740853327544,220.12,220.4,220.01,220.23,7816.7409
2013-11-14 10:40:00,220.43,220.7,219.9,220.53,16176.31093258061,220.43,220.7,219.9,220.53,16176.3109
2013-11-14 10:45:00,220.35,220.74,220.26,220.67,9336.662685919013,220.35,220.74,220.26,220.67,9336.6627
2013-11-14 10:50:00,220.44,220.72,220.37,220.7,9445.228531104114,220.44,220.72,220.37,220.7,9445.2285
2013-11-14 10:55:00,220.6,221.05,220.59,221.05,10639.452828140267,220.6,221.05,220.59,221.05,10639.4528
2013-11-14 11:00:00,220.87,220.94,220.53,220.53,4451.199652589296,220.87,220.94,220.53,220.53,4451.1997
2013-11-14 11:05:00,220.6,221.05,220.46,220.81,15524.915861469985,220.6,221.05,220.46,220.81,15524.9159
2013-11-14 11:10:00,220.92,221.19,220.67,221.12,5645.423949625448,220.92,221.19,220.67,221.12,5645.4239
2013-11-14 11:15:00,221.12,221.5,220.93,221.5,9879.491911844534,221.12,221.5,220.93,221.5,9879.4919
2013-11-14 11:20:00,221.55,221.84,221.4,221.77,4668.3313429595055,221.55,221.84,221.4,221.77,4668.3313
2013-11-14 11:25:00,221.5,221.63,221.14,221.19,5211.160568885029,221.5,221.63,221.14,221.19,5211.1606
2013-11-14 11:30:00,221.34,221.41,220.78,220.78,4342.633807404191,221.34,221.41,220.78,220.78,4342.6338
2013-11-14 11:35:00,220.71,220.78,220.37,220.37,6622.516556291391,220.71,220.78,220.37,220.37,6622.5166
2013-11-14 11:40:00,220.55,220.56,220.15,220.15,4451.199652589296,220.55,220.56,220.15,220.15,4451.1997
2013-11-14 11:45:00,220.24,220.64,220.1,220.39,4559.7654977744005,220.24,220.64,220.1,220.39,4559.7655
2013-11-14 11:50:00,220.35,220.54,220.25,220.54,542.8292259255238,220.35,220.54,220.25,220.54,542.8292
2013-11-14 11:55:00,220.38,220.42,220.0,220.0,3474.1070459233524,220.38,220.42,220.0,220.0,3474.107
2013-11-14 12:00:00,219.84,220.01,219.79,219.97,542.8292259255238,219.84,220.01,219.79,219.97,542.8292
2013-11-14 12:05:00,219.82,220.13,219.82,219.91,2822.711974812724,219.82,220.13,219.82,219.91,2822.712
2013-11-14 12:10:00,220.0,220.01,219.68,219.68,12593.638041472152,220.0,220.01,219.68,219.68,12593.638
2013-11-14 12:15:00,219.71,219.79,219.36,219.79,2388.448594072305,219.71,219.79,219.36,219.79,2388.4486
2013-11-14 12:20:00,219.58,219.93,219.57,219.88,10530.886982955162,219.58,219.93,219.57,219.88,10530.887
2013-11-14 12:25:00,219.85,220.02,219.85,219.88,3256.975355553143,219.85,220.02,219.85,219.88,3256.9754
2013-11-14 12:30:00,219.98,220.08,219.53,219.6,14004.994028878516,219.98,220.08,219.53,219.6,14004.994
2013-11-14 12:35:00,219.59,219.86,219.56,219.84,4559.7654977744005,219.59,219.86,219.56,219.84,4559.7655
2013-11-14 12:40:00,219.6,219.89,219.6,219.82,2497.01443925741,219.6,219.89,219.6,219.82,2497.0144
2013-11-14 12:45:00,219.5,219.78,219.44,219.66,2822.711974812724,219.5,219.78,219.44,219.66,2822.712
2013-11-14 12:50:00,219.58,219.71,219.56,219.67,6622.516556291391,219.58,219.71,219.56,219.67,6622.5166
2013-11-14 12:55:00,219.65,219.68,219.42,219.68,2605.5802844425143,219.65,219.68,219.42,219.68,2605.5803
2013-11-14 13:00:00,219.47,219.52,219.22,219.24,3474.1070459233524,219.47,219.52,219.22,219.24,3474.107
2013-11-14 13:05:00,219.33,219.42,219.25,219.25,1302.7901422212572,219.33,219.42,219.25,219.25,1302.7901
2013-11-14 13:10:00,219.22,219.38,219.12,219.17,4234.067962219086,219.22,219.38,219.12,219.17,4234.068
2013-11-14 13:15:00,219.14,219.42,218.94,219.42,2171.316903702096,219.14,219.42,218.94,219.42,2171.3169
2013-11-14 13:20:00,219.53,219.53,219.16,219.4,1737.0535229616762,219.53,219.53,219.16,219.4,1737.0535
2013-11-14 13:25:00,219.3,219.4,218.96,218.99,1085.6584518510476,219.3,219.4,218.96,218.99,1085.6585
2013-11-14 13:30:00,219.18,219.18,218.6,218.73,2822.711974812724,219.18,219.18,218.6,218.73,2822.712
2013-11-14 13:35:00,218.6,218.72,218.47,218.6,6079.687330365867,218.6,218.72,218.47,218.6,6079.6873
2013-11-14 13:40:00,218.5,218.55,218.07,218.11,6296.819020736077,218.5,218.55,218.07,218.11,6296.819
2013-11-14 13:45:00,218.05,218.36,218.04,218.09,4125.502117033981,218.05,218.36,218.04,218.09,4125.5021
2013-11-14 13:50:00,218.26,218.47,218.13,218.13,4559.7654977744005,218.26,218.47,218.13,218.13,4559.7655
2013-11-14 13:55:00,218.25,218.53,218.13,218.35,28444.25143849745,218.25,218.53,218.13,218.35,28444.2514
2013-11-14 14:00:00,218.35,218.45,218.26,218.26,2605.5802844425143,218.35,218.45,218.26,218.26,2605.5803
2013-11-14 14:05:00,218.36,218.49,218.25,218.27,2822.711974812724,218.36,218.49,218.25,218.27,2822.712
2013-11-14 14:10:00,218.46,218.58,218.36,218.44,3256.975355553143,218.46,218.58,218.36,218.44,3256.9754
2013-11-14 14:15:00,218.73,218.8,218.56,218.79,21821.73488220606,218.73,218.8,218.56,218.79,21821.7349
2013-11-14 14:20:00,218.67,218.98,218.67,218.77,6622.516556291391,218.67,218.98,218.67,218.77,6622.5166
2013-11-14 14:25:00,218.76,218.82,218.58,218.58,2605.5802844425143,218.76,218.82,218.58,218.58,2605.5803
2013-11-14 14:30:00,218.79,218.83,218.31,218.35,3799.804581478667,218.79,218.83,218.31,218.35,3799.8046
2013-11-14 14:35:00,218.3,218.48,218.27,218.4,5319.726414070134,218.3,218.48,218.27,218.4,5319.7264
2013-11-14 14:40:00,218.32,218.48,218.14,218.25,10530.886982955162,218.32,218.48,218.14,218.25,10530.887
2013-11-14 14:45:00,218.22,218.51,218.21,218.41,8033.872543697753,218.22,218.51,218.21,218.41,8033.8725
2013-11-14 14:50:00,218.4,218.4,217.98,218.13,2822.711974812724,218.4,218.4,217.98,218.13,2822.712
2013-11-14 14:55:00,218.09,218.22,218.02,218.22,3256.975355553143,218.09,218.22,218.02,218.22,3256.9754
2013-11-14 15:00:00,218.22,218.26,217.91,218.26,5971.121485180763,218.22,218.26,217.91,218.26,5971.1215
2013-11-14 15:05:00,218.13,218.46,218.13,218.46,3582.6728911084574,218.13,218.46,218.13,218.46,3582.6729
2013-11-14 15:10:00,218.37,218.77,218.25,218.63,4776.89718814461,218.37,218.77,218.25,218.63,4776.8972
2013-11-14 15:15:00,218.56,218.58,218.41,218.54,2171.316903702096,218.56,218.58,218.41,218.54,2171.3169
2013-11-14 15:20:00,218.39,218.62,218.2,218.31,4776.89718814461,218.39,218.62,218.2,218.31,4776.8972
2013-11-14 15:25:00,218.31,218.43,218.09,218.24,7925.306698512648,218.31,218.43,218.09,218.24,7925.3067
2013-11-14 15:30:00,218.3,218.59,218.3,218.49,4451.199652589296,218.3,218.59,218.3,218.49,4451.1997
2013-11-14 15:35:00,218.39,218.59,218.24,218.59,7816.740853327544,218.39,218.59,218.24,218.59,7816.7409
2013-11-14 15:40:00,218.48,219.18,218.4,219.1,24535.88101183368,218.48,219.18,218.4,219.1,24535.881
2013-11-14 15:45:00,219.19,219.4,219.1,219.22,38106.61165997177,219.19,219.4,219.1,219.22,38106.6117
2013-11-14 15:50:00,219.29,219.29,218.48,218.88,18239.0619910976,219.29,219.29,218.48,218.88,18239.062
2013-11-14 15:55:00,218.86,219.12,218.6,218.94,35718.16306589947,218.86,219.12,218.6,218.94,35718.1631
2013-11-15 09:30:00,218.3,219.39,218.12,218.22,152860.7100206275,218.3,219.39,218.12,218.22,152860.71
2013-11-15 09:35:00,218.86,219.18,218.41,218.91,7273.91162740202,218.86,219.18,218.41,218.91,7273.9116
2013-11-15 09:40:00,219.0,219.65,218.83,219.64,9119.5309955488,219.0,219.65,218.83,219.64,9119.531
2013-11-15 09:45:00,219.63,221.25,219.21,221.05,82292.91065030942,219.63,221.25,219.21,221.05,82292.9107
2013-11-15 09:50:00,221.45,221.45,219.18,219.22,9553.79437628922,221.45,221.45,219.18,219.22,9553.7944
2013-11-15 09:55:00,219.18,220.6,219.17,220.43,10856.584518510475,219.18,220.6,219.17,220.43,10856.5845
2013-11-15 10:00:00,220.47,220.59,219.65,220.24,8033.872543697753,220.47,220.59,219.65,220.24,8033.8725
2013-11-15 10:05:00,220.27,220.44,220.0,220.16,4016.936271848877,220.27,220.44,220.0,220.16,4016.9363
2013-11-15 10:10:00,220.05,220.59,219.65,220.59,22364.564108131584,220.05,220.59,219.65,220.59,22364.5641
2013-11-15 10:15:00,220.6,220.68,219.95,220.06,48311.801107371626,220.6,220.68,219.95,220.06,48311.8011
2013-11-15 10:20:00,220.06,220.29,219.95,220.14,18130.496145912497,220.06,220.29,219.95,220.14,18130.4961
2013-11-15 10:25:00,220.12,221.05,220.12,220.92,8902.399305178591,220.12,221.05,220.12,220.92,8902.3993
2013-11-15 10:30:00,220.93,221.05,220.32,220.42,6188.253175550972,220.93,221.05,220.32,220.42,6188.2532
2013-11-15 10:35:00,220.42,220.82,220.28,220.74,31375.52925849528,220.42,220.82,220.28,220.74,31375.5293
2013-11-15 10:40:00,220.65,220.99,220.42,220.42,4776.89718814461,220.65,220.99,220.42,220.42,4776.8972
2013-11-15 10:45:00,220.6,220.7,220.29,220.31,37889.47996960156,220.6,220.7,220.29,220.31,37889.48
2013-11-15 10:50:00,220.38,220.5,220.14,220.28,3474.1070459233524,220.38,220.5,220.14,220.28,3474.107
2013-11-15 10:55:00,220.28,220.97,220.28,220.87,9662.360221474324,220.28,220.97,220.28,220.87,9662.3602
2013-11-15 11:00:00,220.92,221.54,220.9,221.53,15524.915861469985,220.92,221.54,220.9,221.53,15524.9159
2013-11-15 11:05:00,221.49,221.63,221.19,221.38,10639.452828140267,221.49,221.63,221.19,221.38,10639.4528
2013-11-15 11:10:00,221.42,221.62,221.29,221.41,35609.597220714364,221.42,221.62,221.29,221.41,35609.5972
2013-11-15 11:15:00,221.53,221.78,221.41,221.73,22690.261643686896,221.53,221.78,221.41,221.73,22690.2616
2013-11-15 11:20:00,221.71,222.29,221.71,222.29,10639.452828140267,221.71,222.29,221.71,222.29,10639.4528
2013-11-15 11:25:00,222.35,222.62,222.22,222.31,11399.413744436,222.35,222.62,222.22,222.31,11399.4137
2013-11-15 11:30:00,222.14,222.14,221.94,222.06,4668.3313429595055,222.14,222.14,221.94,222.06,4668.3313
2013-11-15 11:35:00,222.05,222.08,221.75,221.77,12050.80881554663,222.05,222.08,221.75,221.77,12050.8088
2013-11-15 11:40:00,221.78,221.95,221.54,221.85,14764.95494517425,221.78,221.95,221.54,221.85,14764.9549
2013-11-15 11:45:00,221.82,222.12,221.7,222.01,24210.18347627836,221.82,222.12,221.7,222.01,24210.1835
2013-11-15 11:50:00,222.07,222.4,221.78,222.4,21496.037346650744,222.07,222.4,221.78,222.4,21496.0373
2013-11-15 11:55:00,222.28,222.66,222.23,222.39,14330.69156443383,222.28,222.66,222.23,222.39,14330.6916
2013-11-15 12:00:00,222.68,222.86,222.31,222.41,12810.769731842363,222.68,222.86,222.31,222.41,12810.7697
2013-11-15 12:05:00,222.47,222.86,222.4,222.86,9010.965150363696,222.47,222.86,222.4,222.86,9010.9652
2013-11-15 12:10:00,222.87,223.25,222.69,223.21,15850.613397025296,222.87,223.25,222.69,223.21,15850.6134
2013-11-15 12:15:00,223.16,223.66,223.11,223.64,25078.7102377592,223.16,223.66,223.11,223.64,25078.7102
2013-11-15 12:20:00,223.6,223.78,223.22,223.63,8251.004234067963,223.6,223.78,223.22,223.63,8251.0042
2013-11-15 12:25:00,223.54,223.66,223.42,223.52,5645.423949625448,223.54,223.66,223.42,223.52,5645.4239
2013-11-15 12:30:00,223.47,223.57,222.94,222.95,5645.423949625448,223.47,223.57,222.94,222.95,5645.4239
2013-11-15 12:35:00,223.05,223.1,222.72,223.07,12376.506351101943,223.05,223.1,222.72,223.07,12376.5064
2013-11-15 12:40:00,223.06,223.38,222.78,223.38,7273.91162740202,223.06,223.38,222.78,223.38,7273.9116
2013-11-15 12:45:00,223.38,223.57,223.14,223.48,5319.726414070134,223.38,223.57,223.14,223.48,5319.7264
2013-11-15 12:50:00,223.47,223.62,223.12,223.62,18130.496145912497,223.47,223.62,223.12,223.62,18130.4961
2013-11-15 12:55:00,223.61,223.97,223.49,223.92,13245.033112582782,223.61,223.97,223.49,223.92,13245.0331
2013-11-15 13:00:00,223.85,224.04,223.5,223.7,8576.701769623276,223.85,224.04,223.5,223.7,8576.7018
2013-11-15 13:05:00,223.45,223.97,223.45,223.78,5862.555639995658,223.45,223.97,223.45,223.78,5862.5556
2013-11-15 13:10:00,223.72,223.98,223.72,223.77,7165.345782216915,223.72,223.98,223.72,223.77,7165.3458
2013-11-15 13:15:00,223.66,223.83,223.45,223.45,2714.14612962762,223.66,223.83,223.45,223.45,2714.1461
2013-11-15 13:20:00,223.59,223.78,223.45,223.62,6513.950711106286,223.59,223.78,223.45,223.62,6513.9507
2013-11-15 13:25:00,223.46,223.53,223.15,223.15,3365.541200738248,223.46,223.53,223.15,223.15,3365.5412
2013-11-15 13:30:00,223.27,223.27,222.95,223.22,17696.232765172077,223.27,223.27,222.95,223.22,17696.2328
2013-11-15 13:35:00,223.24,223.65,223.15,223.65,7816.740853327544,223.24,223.65,223.15,223.65,7816.7409
2013-11-15 13:40:00,223.58,223.86,223.5,223.71,17261.969384431657,223.58,223.86,223.5,223.71,17261.9694
2013-11-15 13:45:00,223.82,223.83,223.5,223.68,6079.687330365867,223.82,223.83,223.5,223.68,6079.6873
2013-11-15 13:50:00,223.56,223.56,223.29,223.56,11507.979589621104,223.56,223.56,223.29,223.56,11507.9796
2013-11-15 13:55:00,223.57,223.85,223.48,223.81,14222.125719248725,223.57,223.85,223.48,223.81,14222.1257
2013-11-15 14:00:00,223.71,223.82,223.58,223.59,3365.541200738248,223.71,223.82,223.58,223.59,3365.5412
2013-11-15 14:05:00,223.66,223.71,223.56,223.67,15959.1792422104,223.66,223.71,223.56,223.67,15959.1792
2013-11-15 14:10:00,223.6,223.74,223.51,223.69,9770.92606665943,223.6,223.74,223.51,223.69,9770.9261
2013-11-15 14:15:00,223.62,223.78,223.32,223.52,13679.296493323202,223.62,223.78,223.32,223.52,13679.2965
2013-11-15 14:20:00,223.52,223.99,223.49,223.99,14547.82325480404,223.52,223.99,223.49,223.99,14547.8233
2013-11-15 14:25:00,223.8,224.62,223.8,224.31,27141.4612962762,223.8,224.62,223.8,224.31,27141.4613
2013-11-15 14:30:00,224.18,224.87,224.06,224.84,15307.784171099773,224.18,224.87,224.06,224.84,15307.7842
2013-11-15 14:35:00,224.73,224.94,224.3,224.65,29204.212354793184,224.73,224.94,224.3,224.65,29204.2124
2013-11-15 14:40:00,224.69,225.09,224.54,224.98,14982.086635544458,224.69,225.09,224.54,224.98,14982.0866
2013-11-15 14:45:00,224.98,225.27,224.89,225.18,15959.1792422104,224.98,225.27,224.89,225.18,15959.1792
2013-11-15 14:50:00,225.12,225.27,224.8,225.26,16610.57431332103,225.12,225.27,224.8,225.26,16610.5743
2013-11-15 14:55:00,225.26,226.07,225.17,225.9,36478.1239821952,225.26,226.07,225.17,225.9,36478.124
2013-11-15 15:00:00,225.81,226.4,225.77,226.08,39626.53349256324,225.81,226.4,225.77,226.08,39626.5335
2013-11-15 15:05:00,226.0,226.42,225.59,225.88,30289.87080664423,226.0,226.42,225.59,225.88,30289.8708
2013-11-15 15:10:00,225.83,225.86,225.44,225.5,17913.364455542287,225.83,225.86,225.44,225.5,17913.3645
2013-11-15 15:15:00,225.53,226.06,225.49,225.77,13896.42818369341,225.53,226.06,225.49,225.77,13896.4282
2013-11-15 15:20:00,225.84,226.3,225.7,226.19,20736.07643035501,225.84,226.3,225.7,226.19,20736.0764
2013-11-15 15:25:00,226.11,226.35,225.57,225.79,26815.76376072088,226.11,226.35,225.57,225.79,26815.7638
2013-11-15 15:30:00,225.62,225.72,225.39,225.39,18239.0619910976,225.62,225.72,225.39,225.39,18239.062
2013-11-15 15:35:00,225.43,225.55,225.21,225.33,23558.788405167736,225.43,225.55,225.21,225.33,23558.7884
2013-11-15 15:40:00,225.33,225.44,224.75,224.82,24427.31516664857,225.33,225.44,224.75,224.82,24427.3152
2013-11-15 15:45:00,224.82,225.02,224.7,224.85,25512.97361849962,224.82,225.02,224.7,224.85,25512.9736
2013-11-15 15:50:00,224.85,225.25,224.83,225.05,53848.659211811966,224.85,225.25,224.83,225.05,53848.6592
2013-11-15 15:55:00,225.01,225.79,224.98,225.74,91955.27087178374,225.01,225.79,224.98,225.74,91955.2709
2013-11-18 09:30:00,225.61,227.12,223.35,227.05,36912.38736293562,225.61,227.12,223.35,227.05,36912.3874
2013-11-18 09:35:00,226.95,226.95,225.38,226.88,22581.69579850179,226.95,226.95,225.38,226.88,22581.6958
2013-11-18 09:40:00,226.59,227.88,226.1,226.68,17153.403539246552,226.59,227.88,226.1,226.68,17153.4035
2013-11-18 09:45:00,226.98,227.0,225.58,225.75,19107.58875257844,226.98,227.0,225.58,225.75,19107.5888
2013-11-18 09:50:00,225.76,226.47,225.6,226.11,11725.111279991315,225.76,226.47,225.6,226.11,11725.1113
2013-11-18 09:55:00,225.74,226.58,225.32,226.31,34958.202149603734,225.74,226.58,225.32,226.31,34958.2021
2013-11-18 10:00:00,226.49,226.49,225.54,225.71,13787.862338508306,226.49,226.49,225.54,225.71,13787.8623
2013-11-18 10:05:00,225.61,226.12,225.34,226.12,17153.403539246552,225.61,226.12,225.34,226.12,17153.4035
2013-11-18 10:10:00,225.95,226.08,225.21,225.62,28878.51481923787,225.95,226.08,225.21,225.62,28878.5148
2013-11-18 10:15:00,225.6,225.93,225.42,225.74,12810.769731842363,225.6,225.93,225.42,225.74,12810.7697
2013-11-18 10:20:00,225.76,225.9,225.54,225.6,17587.666919986972,225.76,225.9,225.54,225.6,17587.6669
2013-11-18 10:25:00,225.6,225.97,225.6,225.74,27575.724677016613,225.6,225.97,225.6,225.74,27575.7247
2013-11-18 10:30:00,225.73,226.07,225.4,225.84,24101.61763109326,225.73,226.07,225.4,225.84,24101.6176
2013-11-18 10:35:00,225.86,226.02,225.56,225.65,7925.306698512648,225.86,226.02,225.56,225.65,7925.3067
2013-11-18 10:40:00,225.7,225.86,225.47,225.79,7708.175008142439,225.7,225.86,225.47,225.79,7708.175
2013-11-18 10:45:00,225.78,226.28,225.68,226.04,9010.965150363696,225.78,226.28,225.68,226.04,9010.9652
2013-11-18 10:50:00,226.32,226.77,226.25,226.77,8251.004234067963,226.32,226.77,226.25,226.77,8251.0042
2013-11-18 10:55:00,226.71,226.85,226.33,226.33,11725.111279991315,226.71,226.85,226.33,226.33,11725.1113
2013-11-18 11:00:00,226.36,226.77,226.31,226.36,17913.364455542287,226.36,226.77,226.31,226.36,17913.3645
2013-11-18 11:05:00,226.4,226.61,226.19,226.21,10530.886982955162,226.4,226.61,226.19,226.21,10530.887
2013-11-18 11:10:00,226.06,226.18,225.56,225.78,7382.477472587125,226.06,226.18,225.56,225.78,7382.4775
2013-11-18 11:15:00,225.72,226.21,225.58,226.01,7599.609162957334,225.72,226.21,225.58,226.01,7599.6092
2013-11-18 11:20:00,226.0,226.0,225.21,225.52,15307.784171099773,226.0,226.0,225.21,225.52,15307.7842
2013-11-18 11:25:00,225.44,225.67,225.26,225.27,7925.306698512648,225.44,225.67,225.26,225.27,7925.3067
2013-11-18 11:30:00,225.35,225.58,224.75,224.75,10748.018673325372,225.35,225.58,224.75,224.75,10748.0187
2013-11-18 11:35:00,224.7,224.75,224.5,224.71,2497.01443925741,224.7,224.75,224.5,224.71,2497.0144
2013-11-18 11:40:00,224.7,224.73,224.29,224.61,12702.203886657258,224.7,224.73,224.29,224.61,12702.2039
2013-11-18 11:45:00,224.42,224.55,223.81,224.16,28009.98805775703,224.42,224.55,223.81,224.16,28009.9881
2013-11-18 11:50:00,224.05,224.15,223.77,224.0,7382.477472587125,224.05,224.15,223.77,224.0,7382.4775
2013-11-18 11:55:00,224.03,224.44,223.76,224.44,18999.022907393333,224.03,224.44,223.76,224.44,18999.0229
2013-11-18 12:00:00,224.29,224.86,224.29,224.67,8033.872543697753,224.29,224.86,224.29,224.67,8033.8725
2013-11-18 12:05:00,224.68,224.68,224.34,224.34,3039.8436651829334,224.68,224.68,224.34,224.34,3039.8437
2013-11-18 12:10:00,224.34,224.44,223.97,224.09,4125.502117033981,224.34,224.44,223.97,224.09,4125.5021
2013-11-18 12:15:00,224.08,224.73,224.08,224.45,9553.79437628922,224.08,224.73,224.08,224.45,9553.7944
2013-11-18 12:20:00,224.47,225.09,224.47,224.79,6948.214091846705,224.47,225.09,224.47,224.79,6948.2141
2013-11-18 12:25:00,224.76,225.72,224.73,225.53,27575.724677016613,224.76,225.72,224.73,225.53,27575.7247
2013-11-18 12:30:00,225.72,226.22,225.47,225.98,54500.0542829226,225.72,226.22,225.47,225.98,54500.0543
2013-11-18 12:35:00,225.95,226.01,225.48,225.67,11725.111279991315,225.95,226.01,225.48,225.67,11725.1113
2013-11-18 12:40:00,225.68,225.76,225.43,225.5,5536.858104440344,225.68,225.76,225.43,225.5,5536.8581
2013-11-18 12:45:00,225.62,225.74,225.33,225.52,4776.89718814461,225.62,225.74,225.33,225.52,4776.8972
2013-11-18 12:50:00,225.45,225.84,225.33,225.67,10422.321137770055,225.45,225.84,225.33,225.67,10422.3211
2013-11-18 12:55:00,225.65,225.96,225.54,225.7,9879.491911844534,225.65,225.96,225.54,225.7,9879.4919
2013-11-18 13:00:00,225.75,225.84,225.52,225.67,15416.350016284878,225.75,225.84,225.52,225.67,15416.35
2013-11-18 13:05:00,225.69,225.69,225.43,225.55,7382.477472587125,225.69,225.69,225.43,225.55,7382.4775
2013-11-18 13:10:00,225.28,225.85,225.28,225.67,7382.477472587125,225.28,225.85,225.28,225.67,7382.4775
2013-11-18 13:15:00,225.66,225.83,225.45,225.45,5971.121485180763,225.66,225.83,225.45,225.45,5971.1215
2013-11-18 13:20:00,225.48,225.57,225.33,225.38,5319.726414070134,225.48,225.57,225.33,225.38,5319.7264
2013-11-18 13:25:00,225.33,225.48,225.17,225.24,6513.950711106286,225.33,225.48,225.17,225.24,6513.9507
2013-11-18 13:30:00,225.2,225.24,224.96,225.15,7165.345782216915,225.2,225.24,224.96,225.15,7165.3458
2013-11-18 13:35:00,224.96,225.15,224.89,224.89,7925.306698512648,224.96,225.15,224.89,224.89,7925.3067
2013-11-18 13:40:00,224.92,224.96,224.64,224.64,5211.160568885029,224.92,224.96,224.64,224.64,5211.1606
2013-11-18 13:45:00,224.57,224.76,224.27,224.42,11073.716208880687,224.57,224.76,224.27,224.42,11073.7162
2013-11-18 13:50:00,224.26,224.26,223.97,224.07,2062.7510585169907,224.26,224.26,223.97,224.07,2062.7511
2013-11-18 13:55:00,223.98,224.03,223.65,223.71,12159.374660731732,223.98,224.03,223.65,223.71,12159.3747
2013-11-18 14:00:00,223.72,223.83,223.65,223.74,3148.4095103680384,223.72,223.83,223.65,223.74,3148.4095
2013-11-18 14:05:00,223.78,224.11,223.74,224.09,7599.609162957334,223.78,224.11,223.74,224.09,7599.6092
2013-11-18 14:10:00,224.02,224.16,224.02,224.04,3148.4095103680384,224.02,224.16,224.02,224.04,3148.4095
2013-11-18 14:15:00,224.02,224.23,224.02,224.22,5211.160568885029,224.02,224.23,224.02,224.22,5211.1606
2013-11-18 14:20:00,224.23,224.41,224.05,224.05,6622.516556291391,224.23,224.41,224.05,224.05,6622.5166
2013-11-18 14:25:00,224.16,224.16,223.85,223.99,7056.77993703181,224.16,224.16,223.85,223.99,7056.7799
2013-11-18 14:30:00,224.04,224.04,223.42,223.45,4451.199652589296,224.04,224.04,223.42,223.45,4451.1997
2013-11-18 14:35:00,223.44,223.61,223.19,223.32,7708.175008142439,223.44,223.61,223.19,223.32,7708.175
2013-11-18 14:40:00,223.27,223.35,222.91,222.99,9988.05775702964,223.27,223.35,222.91,222.99,9988.0578
2013-11-18 14:45:00,222.99,223.17,222.92,222.96,9010.965150363696,222.99,223.17,222.92,222.96,9010.9652
2013-11-18 14:50:00,223.01,223.24,223.01,223.16,3908.370426663772,223.01,223.24,223.01,223.16,3908.3704
2013-11-18 14:55:00,223.15,223.28,222.56,222.56,22690.261643686896,223.15,223.28,222.56,222.56,22690.2616
2013-11-18 15:00:00,222.57,222.69,221.77,221.82,20193.24720442949,222.57,222.69,221.77,221.82,20193.2472
2013-11-18 15:05:00,221.78,222.29,221.68,221.89,22038.86657257627,221.78,222.29,221.68,221.89,22038.8666
2013-11-18 15:10:00,221.89,221.89,220.89,220.92,20844.642275540114,221.89,221.89,220.89,220.92,20844.6423
2013-11-18 15:15:00,221.05,221.75,220.92,221.71,16393.44262295082,221.05,221.75,220.92,221.71,16393.4426
2013-11-18 15:20:00,221.77,221.78,221.26,221.43,16610.57431332103,221.77,221.78,221.26,221.43,16610.5743
2013-11-18 15:25:00,221.31,221.7,221.06,221.42,20410.37889479969,221.31,221.7,221.06,221.42,20410.3789
2013-11-18 15:30:00,221.42,221.68,221.23,221.66,20953.20812072522,221.42,221.68,221.23,221.66,20953.2081
2013-11-18 15:35:00,221.64,222.09,221.51,222.04,9010.965150363696,221.64,222.09,221.51,222.04,9010.9652
2013-11-18 15:40:00,222.0,222.08,221.66,221.99,19324.72044294865,222.0,222.08,221.66,221.99,19324.7204
2013-11-18 15:45:00,221.99,222.49,221.88,222.11,29421.344045163394,221.99,222.49,221.88,222.11,29421.344
2013-11-18 15:50:00,222.1,222.19,221.73,221.91,92172.40256215396,222.1,222.19,221.73,221.91,92172.4026
2013-11-18 15:55:00,222.01,222.25,221.71,222.25,97166.43144066876,222.01,222.25,221.71,222.25,97166.4314
2013-11-19 09:30:00,222.79,225.48,222.01,224.24,31158.39756812507,222.79,225.48,222.01,224.24,31158.3976
2013-11-19 09:35:00,224.24,224.44,222.38,223.12,16610.57431332103,224.24,224.44,222.38,223.12,16610.5743
2013-11-19 09:40:00,222.91,222.91,222.07,222.77,5211.160568885029,222.91,222.91,222.07,222.77,5211.1606
2013-11-19 09:45:00,222.78,222.78,221.69,222.33,32244.05601997612,222.78,222.78,221.69,222.33,32244.056
2013-11-19 09:50:00,222.34,224.32,222.2,223.9,13027.901422212572,222.34,224.32,222.2,223.9,13027.9014
2013-11-19 09:55:00,224.15,225.02,224.05,224.75,19758.98382368907,224.15,225.02,224.05,224.75,19758.9838
2013-11-19 10:00:00,224.75,225.47,224.75,225.47,55260.01519921833,224.75,225.47,224.75,225.47,55260.0152
2013-11-19 10:05:00,225.43,226.16,225.43,226.16,36695.25567256541,225.43,226.16,225.43,226.16,36695.2557
2013-11-19 10:10:00,226.09,226.18,225.49,225.57,23015.95917924221,226.09,226.18,225.49,225.57,23015.9592
2013-11-19 10:15:00,225.54,225.92,225.49,225.92,20518.944739984803,225.54,225.92,225.49,225.92,20518.9447
2013-11-19 10:20:00,225.56,225.78,225.52,225.7,5753.989794810553,225.56,225.78,225.52,225.7,5753.9898
2013-11-19 10:25:00,225.67,225.86,225.54,225.69,30832.700032569755,225.67,225.86,225.54,225.69,30832.7
2013-11-19 10:30:00,225.72,225.86,225.58,225.84,17261.969384431657,225.72,225.86,225.58,225.84,17261.9694
2013-11-19 10:35:00,225.76,226.25,225.69,225.94,18564.75952665292,225.76,226.25,225.69,225.94,18564.7595
2013-11-19 10:40:00,225.98,226.33,225.98,226.18,17587.666919986972,225.98,226.33,225.98,226.18,17587.6669
2013-11-19 10:45:00,226.07,226.59,226.07,226.24,9879.491911844534,226.07,226.59,226.07,226.24,9879.4919
2013-11-19 10:50:00,226.17,226.43,225.86,226.33,6839.648246661601,226.17,226.43,225.86,226.33,6839.6482
2013-11-19 10:55:00,226.33,226.78,226.27,226.59,8685.267614808381,226.33,226.78,226.27,226.59,8685.2676
2013-11-19 11:00:00,226.76,226.76,226.43,226.64,15742.04755184019,226.76,226.76,226.43,226.64,15742.0476
2013-11-19 11:05:00,226.68,227.2,226.68,226.71,12159.374660731732,226.68,227.2,226.68,226.71,12159.3747
2013-11-19 11:10:00,226.59,226.64,226.11,226.42,25404.40777331452,226.59,226.64,226.11,226.42,25404.4078
2013-11-19 11:15:00,226.25,226.9,226.25,226.83,19216.154597763543,226.25,226.9,226.25,226.83,19216.1546
2013-11-19 11:20:00,226.77,226.77,226.56,226.59,8576.701769623276,226.77,226.77,226.56,226.59,8576.7018
2013-11-19 11:25:00,226.5,226.68,226.15,226.34,13136.467267397677,226.5,226.68,226.15,226.34,13136.4673
2013-11-19 11:30:00,226.13,226.35,225.92,226.1,10748.018673325372,226.13,226.35,225.92,226.1,10748.0187
2013-11-19 11:35:00,226.11,226.47,226.05,226.3,13787.862338508306,226.11,226.47,226.05,226.3,13787.8623
2013-11-19 11:40:00,226.19,226.19,225.74,225.88,4016.936271848877,226.19,226.19,225.74,225.88,4016.9363
2013-11-19 11:45:00,225.88,226.36,225.66,226.16,17587.666919986972,225.88,226.36,225.66,226.16,17587.6669
2013-11-19 11:50:00,226.17,226.8,226.15,226.76,13353.598957767888,226.17,226.8,226.15,226.76,13353.599
2013-11-19 11:55:00,226.78,227.07,226.53,226.98,5536.858104440344,226.78,227.07,226.53,226.98,5536.8581
2013-11-19 12:00:00,226.94,227.27,226.67,227.23,7273.91162740202,226.94,227.27,226.67,227.23,7273.9116
2013-11-19 12:05:00,227.08,228.69,227.08,228.69,47443.27434589079,227.08,228.69,227.08,228.69,47443.2743
2013-11-19 12:10:00,228.54,228.69,227.89,227.92,30724.13418738465,228.54,228.69,227.89,227.92,30724.1342
2013-11-19 12:15:00,227.92,228.2,227.74,227.81,10422.321137770055,227.92,228.2,227.74,227.81,10422.3211
2013-11-19 12:20:00,227.75,228.19,227.69,228.09,12485.072196287048,227.75,228.19,227.69,228.09,12485.0722
2013-11-19 12:25:00,228.04,228.09,227.85,227.94,5862.555639995658,228.04,228.09,227.85,227.94,5862.5556
2013-11-19 12:30:00,227.97,228.57,227.93,228.06,15090.652480729565,227.97,228.57,227.93,228.06,15090.6525
2013-11-19 12:35:00,228.2,229.12,228.04,228.99,15307.784171099773,228.2,229.12,228.04,228.99,15307.7842
2013-11-19 12:40:00,228.99,228.99,228.27,228.27,21496.037346650744,228.99,228.99,228.27,228.27,21496.0373
2013-11-19 12:45:00,228.32,228.45,228.13,228.22,14547.82325480404,228.32,228.45,228.13,228.22,14547.8233
2013-11-19 12:50:00,228.28,228.51,227.52,227.52,22473.12995331669,228.28,228.51,227.52,227.52,22473.13
2013-11-19 12:55:00,227.47,227.49,226.47,226.58,18456.19368146781,227.47,227.49,226.47,226.58,18456.1937
2013-11-19 13:00:00,226.52,226.66,226.33,226.66,6188.253175550972,226.52,226.66,226.33,226.66,6188.2532
2013-11-19 13:05:00,226.67,226.75,226.28,226.39,12159.374660731732,226.67,226.75,226.28,226.39,12159.3747
2013-11-19 13:10:00,226.44,226.72,226.29,226.29,14982.086635544458,226.44,226.72,226.29,226.29,14982.0866
2013-11-19 13:15:00,226.34,226.49,226.13,226.37,2931.277819997829,226.34,226.49,226.13,226.37,2931.2778
2013-11-19 13:20:00,226.48,226.52,226.04,226.14,10313.755292584952,226.48,226.52,226.04,226.14,10313.7553
2013-11-19 13:25:00,226.16,226.2,225.48,225.5,13787.862338508306,226.16,226.2,225.48,225.5,13787.8623
2013-11-19 13:30:00,225.5,225.72,225.44,225.65,2931.277819997829,225.5,225.72,225.44,225.65,2931.2778
2013-11-19 13:35:00,225.59,226.09,225.52,225.77,9662.360221474324,225.59,226.09,225.52,225.77,9662.3602
2013-11-19 13:40:00,225.72,225.88,225.59,225.82,4451.199652589296,225.72,225.88,225.59,225.82,4451.1997
2013-11-19 13:45:00,225.81,225.86,225.59,225.65,2605.5802844425143,225.81,225.86,225.59,225.65,2605.5803
2013-11-19 13:50:00,225.61,225.63,225.31,225.55,3365.541200738248,225.61,225.63,225.31,225.55,3365.5412
2013-11-19 13:55:00,225.55,225.74,225.42,225.42,17587.666919986972,225.55,225.74,225.42,225.42,17587.6669
2013-11-19 14:00:00,225.44,225.96,225.44,225.7,10965.150363695582,225.44,225.96,225.44,225.7,10965.1504
2013-11-19 14:05:00,225.72,226.19,225.67,225.7,7165.345782216915,225.72,226.19,225.67,225.7,7165.3458
2013-11-19 14:10:00,225.7,226.13,225.69,225.79,5536.858104440344,225.7,226.13,225.69,225.79,5536.8581
2013-11-19 14:15:00,225.78,226.31,225.78,226.31,6839.648246661601,225.78,226.31,225.78,226.31,6839.6482
2013-11-19 14:20:00,226.23,226.31,225.9,226.0,7273.91162740202,226.23,226.31,225.9,226.0,7273.9116
2013-11-19 14:25:00,225.92,226.13,225.55,225.64,9119.5309955488,225.92,226.13,225.55,225.64,9119.531
2013-11-19 14:30:00,225.57,226.23,225.57,226.19,5102.5947236999245,225.57,226.23,225.57,226.19,5102.5947
2013-11-19 14:35:00,226.19,226.73,226.16,226.58,8251.004234067963,226.19,226.73,226.16,226.58,8251.0042
2013-11-19 14:40:00,226.62,227.0,226.4,226.4,8033.872543697753,226.62,227.0,226.4,226.4,8033.8725
2013-11-19 14:45:00,226.45,226.96,226.31,226.79,6839.648246661601,226.45,226.96,226.31,226.79,6839.6482
2013-11-19 14:50:00,226.79,226.9,226.31,226.35,19324.72044294865,226.79,226.9,226.31,226.35,19324.7204
2013-11-19 14:55:00,226.4,226.4,225.94,226.08,9770.92606665943,226.4,226.4,225.94,226.08,9770.9261
2013-11-19 15:00:00,226.13,226.17,225.78,225.78,17153.403539246552,226.13,226.17,225.78,225.78,17153.4035
2013-11-19 15:05:00,225.83,226.34,225.7,226.08,5428.292259255239,225.83,226.34,225.7,226.08,5428.2923
2013-11-19 15:10:00,225.97,226.34,225.92,226.17,7165.345782216915,225.97,226.34,225.92,226.17,7165.3458
2013-11-19 15:15:00,226.32,226.69,226.32,226.52,18890.45706220823,226.32,226.69,226.32,226.52,18890.4571
2013-11-19 15:20:00,226.48,226.57,226.18,226.24,18456.19368146781,226.48,226.57,226.18,226.24,18456.1937
2013-11-19 15:25:00,226.24,226.34,225.91,226.1,12050.80881554663,226.24,226.34,225.91,226.1,12050.8088
2013-11-19 15:30:00,226.23,226.26,225.69,225.72,11073.716208880687,226.23,226.26,225.69,225.72,11073.7162
2013-11-19 15:35:00,225.75,225.96,225.5,225.51,23558.788405167736,225.75,225.96,225.5,225.51,23558.7884
2013-11-19 15:40:00,225.56,225.85,225.56,225.72,23775.920095537946,225.56,225.85,225.56,225.72,23775.9201
2013-11-19 15:45:00,225.79,226.11,225.72,226.11,27032.895451091088,225.79,226.11,225.72,226.11,27032.8955
2013-11-19 15:50:00,226.07,226.31,226.01,226.13,29312.77819997829,226.07,226.31,226.01,226.13,29312.7782
2013-11-19 15:55:00,226.12,226.43,225.74,226.1,58734.12224514168,226.12,226.43,225.74,226.1,58734.1222
2013-11-20 09:30:00,226.29,226.71,223.83,226.28,27141.4612962762,226.29,226.71,223.83,226.28,27141.4613
2013-11-20 09:35:00,226.42,228.01,226.19,227.98,25838.671154054937,226.42,228.01,226.19,227.98,25838.6712
2013-11-20 09:40:00,227.98,228.01,226.59,226.64,42449.24546737597,227.98,228.01,226.59,226.64,42449.2455
2013-11-20 09:45:00,226.59,226.73,225.54,226.46,35826.728911084574,226.59,226.73,225.54,226.46,35826.7289
2013-11-20 09:50:00,226.36,226.75,225.84,226.74,8902.399305178591,226.36,226.75,225.84,226.74,8902.3993
2013-11-20 09:55:00,226.41,227.77,226.23,227.77,9553.79437628922,226.41,227.77,226.23,227.77,9553.7944
2013-11-20 10:00:00,227.15,228.0,227.12,228.0,13245.033112582782,227.15,228.0,227.12,228.0,13245.0331
2013-11-20 10:05:00,228.0,228.64,227.54,228.64,23884.48594072305,228.0,228.64,227.54,228.64,23884.4859
2013-11-20 10:10:00,228.68,229.05,228.32,228.66,13679.296493323202,228.68,229.05,228.32,228.66,13679.2965
2013-11-20 10:15:00,228.57,228.87,227.52,227.85,13136.467267397677,228.57,228.87,227.52,227.85,13136.4673
2013-11-20 10:20:00,227.98,229.0,227.82,227.87,11616.54543480621,227.98,229.0,227.82,227.87,11616.5454
2013-11-20 10:25:00,228.21,228.79,226.71,226.71,18456.19368146781,228.21,228.79,226.71,226.71,18456.1937
2013-11-20 10:30:00,226.73,227.0,226.05,226.05,9662.360221474324,226.73,227.0,226.05,226.05,9662.3602
2013-11-20 10:35:00,225.68,226.42,225.26,226.33,13027.901422212572,225.68,226.42,225.26,226.33,13027.9014
2013-11-20 10:40:00,226.36,227.0,225.88,227.0,5319.726414070134,226.36,227.0,225.88,227.0,5319.7264
2013-11-20 10:45:00,227.02,227.51,226.67,227.51,4994.02887851482,227.02,227.51,226.67,227.51,4994.0289
2013-11-20 10:50:00,227.31,227.71,227.07,227.7,8576.701769623276,227.31,227.71,227.07,227.7,8576.7018
2013-11-20 10:55:00,227.7,227.81,227.48,227.53,11616.54543480621,227.7,227.81,227.48,227.53,11616.5454
2013-11-20 11:00:00,227.82,228.06,227.08,227.86,10965.150363695582,227.82,228.06,227.08,227.86,10965.1504
2013-11-20 11:05:00,227.82,228.8,227.8,228.59,28878.51481923787,227.82,228.8,227.8,228.59,28878.5148
2013-11-20 11:10:00,228.65,228.87,228.36,228.78,18564.75952665292,228.65,228.87,228.36,228.78,18564.7595
2013-11-20 11:15:00,228.89,229.31,228.8,229.3,16827.70600369124,228.89,229.31,228.8,229.3,16827.706
2013-11-20 11:20:00,229.29,230.13,229.24,229.8,36152.42644663989,229.29,230.13,229.24,229.8,36152.4264
2013-11-20 11:25:00,229.79,229.79,229.18,229.54,14656.389099989145,229.79,229.79,229.18,229.54,14656.3891
2013-11-20 11:30:00,229.78,229.78,229.08,229.68,9010.965150363696,229.78,229.78,229.08,229.68,9010.9652
2013-11-20 11:35:00,229.7,230.12,229.6,229.8,9879.491911844534,229.7,230.12,229.6,229.8,9879.4919
2013-11-20 11:40:00,229.8,230.01,229.46,229.48,7708.175008142439,229.8,230.01,229.46,229.48,7708.175
2013-11-20 11:45:00,229.42,229.46,228.99,228.99,4451.199652589296,229.42,229.46,228.99,228.99,4451.1997
2013-11-20 11:50:00,229.04,229.48,228.72,228.89,17479.101074801867,229.04,229.48,228.72,228.89,17479.1011
2013-11-20 11:55:00,228.95,229.11,228.72,228.79,16502.008468135926,228.95,229.11,228.72,228.79,16502.0085
2013-11-20 12:00:00,228.87,229.35,228.76,229.35,2822.711974812724,228.87,229.35,228.76,229.35,2822.712
2013-11-20 12:05:00,229.35,229.77,229.35,229.51,2279.8827488872003,229.35,229.77,229.35,229.51,2279.8827
2013-11-20 12:10:00,229.57,229.68,229.38,229.44,6079.687330365867,229.57,229.68,229.38,229.44,6079.6873
2013-11-20 12:15:00,229.36,229.37,229.18,229.18,1302.7901422212572,229.36,229.37,229.18,229.18,1302.7901
2013-11-20 12:20:00,229.41,229.66,229.4,229.63,1194.2242970361524,229.41,229.66,229.4,229.63,1194.2243
2013-11-20 12:25:00,229.61,229.69,229.47,229.53,3474.1070459233524,229.61,229.69,229.47,229.53,3474.107
2013-11-20 12:30:00,229.39,229.72,229.39,229.53,4125.502117033981,229.39,229.72,229.39,229.53,4125.5021
2013-11-20 12:35:00,229.53,229.68,229.18,229.25,2822.711974812724,229.53,229.68,229.18,229.25,2822.712
2013-11-20 12:40:00,229.26,229.38,229.09,229.23,13027.901422212572,229.26,229.38,229.09,229.23,13027.9014
2013-11-20 12:45:00,229.25,229.61,229.2,229.61,16502.008468135926,229.25,229.61,229.2,229.61,16502.0085
2013-11-20 12:50:00,229.6,229.72,229.21,229.49,10096.623602214744,229.6,229.72,229.21,229.49,10096.6236
2013-11-20 12:55:00,229.35,229.46,229.27,229.44,3582.6728911084574,229.35,229.46,229.27,229.44,3582.6729
2013-11-20 13:00:00,229.43,229.59,229.33,229.54,1845.6193681467807,229.43,229.59,229.33,229.54,1845.6194
2013-11-20 13:05:00,229.59,229.72,229.34,229.51,3908.370426663772,229.59,229.72,229.34,229.51,3908.3704
2013-11-20 13:10:00,229.51,229.66,229.25,229.44,3908.370426663772,229.51,229.66,229.25,229.44,3908.3704
2013-11-20 13:15:00,229.31,229.59,228.91,229.34,13679.296493323202,229.31,229.59,228.91,229.34,13679.2965
2013-11-20 13:20:00,229.38,229.51,228.93,229.0,6513.950711106286,229.38,229.51,228.93,229.0,6513.9507
2013-11-20 13:25:00,228.99,229.47,228.9,229.37,7599.609162957334,228.99,229.47,228.9,229.37,7599.6092
2013-11-20 13:30:00,229.4,229.59,229.2,229.59,8685.267614808381,229.4,229.59,229.2,229.59,8685.2676
2013-11-20 13:35:00,229.52,230.08,229.52,230.07,13462.164802952992,229.52,230.08,229.52,230.07,13462.1648
2013-11-20 13:40:00,230.08,230.24,229.74,229.88,9879.491911844534,230.08,230.24,229.74,229.88,9879.4919
2013-11-20 13:45:00,229.8,230.15,229.52,229.52,5862.555639995658,229.8,230.15,229.52,229.52,5862.5556
2013-11-20 13:50:00,229.36,229.84,229.2,229.81,5536.858104440344,229.36,229.84,229.2,229.81,5536.8581
2013-11-20 13:55:00,229.73,230.15,229.51,229.66,3365.541200738248,229.73,230.15,229.51,229.66,3365.5412
2013-11-20 14:00:00,229.51,230.12,228.95,230.04,11182.282054065792,229.51,230.12,228.95,230.04,11182.2821
2013-11-20 14:05:00,229.78,229.97,228.57,228.91,9988.05775702964,229.78,229.97,228.57,228.91,9988.0578
2013-11-20 14:10:00,228.97,229.12,228.05,228.26,20844.642275540114,228.97,229.12,228.05,228.26,20844.6423
2013-11-20 14:15:00,228.27,228.66,228.08,228.33,16502.008468135926,228.27,228.66,228.08,228.33,16502.0085
2013-11-20 14:20:00,228.42,228.5,227.71,228.09,15307.784171099773,228.42,228.5,227.71,228.09,15307.7842
2013-11-20 14:25:00,228.19,228.19,227.54,227.67,9879.491911844534,228.19,228.19,227.54,227.67,9879.4919
2013-11-20 14:30:00,227.8,227.98,227.4,227.64,17370.535229616762,227.8,227.98,227.4,227.64,17370.5352
2013-11-20 14:35:00,227.62,227.65,226.79,226.9,13136.467267397677,227.62,227.65,226.79,226.9,13136.4673
2013-11-20 14:40:00,226.77,227.01,226.26,227.01,11833.67712517642,226.77,227.01,226.26,227.01,11833.6771
2013-11-20 14:45:00,227.01,227.33,226.68,227.06,11073.716208880687,227.01,227.33,226.68,227.06,11073.7162
2013-11-20 14:50:00,227.12,227.24,226.88,227.1,6079.687330365867,227.12,227.24,226.88,227.1,6079.6873
2013-11-20 14:55:00,226.99,227.13,226.77,227.06,5645.423949625448,226.99,227.13,226.77,227.06,5645.4239
2013-11-20 15:00:00,226.83,226.83,226.18,226.19,6405.384865921182,226.83,226.83,226.18,226.19,6405.3849
2013-11-20 15:05:00,226.18,226.6,225.31,225.36,11399.413744436,226.18,226.6,225.31,225.36,11399.4137
2013-11-20 15:10:00,225.34,225.84,225.34,225.74,10422.321137770055,225.34,225.84,225.34,225.74,10422.3211
2013-11-20 15:15:00,225.76,226.07,225.7,225.94,9879.491911844534,225.76,226.07,225.7,225.94,9879.4919
2013-11-20 15:20:00,225.85,226.72,225.73,226.44,13462.164802952992,225.85,226.72,225.73,226.44,13462.1648
2013-11-20 15:25:00,226.58,226.85,226.45,226.8,7382.477472587125,226.58,226.85,226.45,226.8,7382.4775
2013-11-20 15:30:00,226.89,227.16,226.74,226.95,24427.31516664857,226.89,227.16,226.74,226.95,24427.3152
2013-11-20 15:35:00,226.81,227.06,226.55,227.06,7599.609162957334,226.81,227.06,226.55,227.06,7599.6092
2013-11-20 15:40:00,227.09,227.38,227.01,227.11,11942.242970361523,227.09,227.38,227.01,227.11,11942.243
2013-11-20 15:45:00,227.1,227.35,226.89,226.94,15307.784171099773,227.1,227.35,226.89,226.94,15307.7842
2013-11-20 15:50:00,226.94,227.1,226.63,226.69,26924.329605905983,226.94,227.1,226.63,226.69,26924.3296
2013-11-20 15:55:00,226.74,227.09,226.6,226.9,41146.45532515471,226.74,227.09,226.6,226.9,41146.4553
2013-11-21 09:30:00,227.49,228.02,226.66,227.09,18564.75952665292,227.49,228.02,226.66,227.09,18564.7595
2013-11-21 09:35:00,227.49,228.42,227.17,227.28,15633.481706655088,227.49,228.42,227.17,227.28,15633.4817
2013-11-21 09:40:00,227.29,228.42,227.28,228.25,13353.598957767888,227.29,228.42,227.28,228.25,13353.599
2013-11-21 09:45:00,228.34,228.82,228.29,228.62,11507.979589621104,228.34,228.82,228.29,228.62,11507.9796
2013-11-21 09:50:00,228.48,228.48,227.81,228.1,9553.79437628922,228.48,228.48,227.81,228.1,9553.7944
2013-11-21 09:55:00,228.03,229.27,228.03,228.72,7273.91162740202,228.03,229.27,228.03,228.72,7273.9116
2013-11-21 10:00:00,228.78,229.01,228.2,228.31,20301.8130496146,228.78,229.01,228.2,228.31,20301.813
2013-11-21 10:05:00,228.41,228.6,228.05,228.08,12159.374660731732,228.41,228.6,228.05,228.08,12159.3747
2013-11-21 10:10:00,228.41,228.77,228.28,228.44,5753.989794810553,228.41,228.77,228.28,228.44,5753.9898
2013-11-21 10:15:00,228.42,228.47,227.95,227.95,9879.491911844534,228.42,228.47,227.95,227.95,9879.4919
2013-11-21 10:20:00,228.2,228.24,227.9,227.93,12485.072196287048,228.2,228.24,227.9,227.93,12485.0722
2013-11-21 10:25:00,228.06,228.52,228.06,228.06,33004.01693627185,228.06,228.52,228.06,228.06,33004.0169
2013-11-21 10:30:00,228.12,228.73,228.06,228.63,21496.037346650744,228.12,228.73,228.06,228.63,21496.0373
2013-11-21 10:35:00,228.66,228.76,228.03,228.45,15850.613397025296,228.66,228.76,228.03,228.45,15850.6134
2013-11-21 10:40:00,228.45,228.73,228.19,228.46,18564.75952665292,228.45,228.73,228.19,228.46,18564.7595
2013-11-21 10:45:00,228.69,228.71,228.2,228.28,12376.506351101943,228.69,228.71,228.2,228.28,12376.5064
2013-11-21 10:50:00,228.29,228.81,228.29,228.64,18673.325371838026,228.29,228.81,228.29,228.64,18673.3254
2013-11-21 10:55:00,228.71,229.1,228.59,228.88,10748.018673325372,228.71,229.1,228.59,228.88,10748.0187
2013-11-21 11:00:00,229.02,229.21,228.53,228.77,11833.67712517642,229.02,229.21,228.53,228.77,11833.6771
2013-11-21 11:05:00,228.63,228.78,227.7,227.7,11399.413744436,228.63,228.78,227.7,227.7,11399.4137
2013-11-21 11:10:00,227.78,227.86,227.3,227.3,11182.282054065792,227.78,227.86,227.3,227.3,11182.2821
2013-11-21 11:15:00,227.47,227.47,226.68,226.7,15199.218325914668,227.47,227.47,226.68,226.7,15199.2183
2013-11-21 11:20:00,226.81,227.05,226.59,226.83,12919.335577027468,226.81,227.05,226.59,226.83,12919.3356
2013-11-21 11:25:00,226.81,226.91,226.56,226.56,10639.452828140267,226.81,226.91,226.56,226.56,10639.4528
2013-11-21 11:30:00,226.56,226.88,226.46,226.59,10639.452828140267,226.56,226.88,226.46,226.59,10639.4528
2013-11-21 11:35:00,226.6,226.86,226.52,226.59,6622.516556291391,226.6,226.86,226.52,226.59,6622.5166
2013-11-21 11:40:00,226.71,227.11,226.52,227.01,17261.969384431657,226.71,227.11,226.52,227.01,17261.9694
2013-11-21 11:45:00,226.99,227.31,226.73,227.17,20193.24720442949,226.99,227.31,226.73,227.17,20193.2472
2013-11-21 11:50:00,227.33,227.33,226.84,226.87,8685.267614808381,227.33,227.33,226.84,226.87,8685.2676
2013-11-21 11:55:00,226.82,227.38,226.82,227.27,16936.271848876346,226.82,227.38,226.82,227.27,16936.2718
2013-11-21 12:00:00,227.31,228.1,227.31,227.63,22690.261643686896,227.31,228.1,227.31,227.63,22690.2616
2013-11-21 12:05:00,227.6,227.71,227.48,227.71,5102.5947236999245,227.6,227.71,227.48,227.71,5102.5947
2013-11-21 12:10:00,227.66,227.66,226.74,226.74,19541.85213331886,227.66,227.66,226.74,226.74,19541.8521
2013-11-21 12:15:00,226.74,226.79,226.58,226.75,11073.716208880687,226.74,226.79,226.58,226.75,11073.7162
2013-11-21 12:20:00,226.77,227.24,226.65,226.96,11290.847899250895,226.77,227.24,226.65,226.96,11290.8479
2013-11-21 12:25:00,226.88,227.52,226.8,227.52,14873.520790359353,226.88,227.52,226.8,227.52,14873.5208
2013-11-21 12:30:00,227.51,227.51,226.89,226.89,11290.847899250895,227.51,227.51,226.89,226.89,11290.8479
2013-11-21 12:35:00,227.08,227.08,226.62,226.66,11942.242970361523,227.08,227.08,226.62,226.66,11942.243
2013-11-21 12:40:00,226.79,227.05,226.63,226.71,9988.05775702964,226.79,227.05,226.63,226.71,9988.0578
2013-11-21 12:45:00,226.77,226.78,226.13,226.25,12376.506351101943,226.77,226.78,226.13,226.25,12376.5064
2013-11-21 12:50:00,226.0,226.44,226.0,226.23,10422.321137770055,226.0,226.44,226.0,226.23,10422.3211
2013-11-21 12:55:00,226.15,226.23,225.96,226.07,10856.584518510475,226.15,226.23,225.96,226.07,10856.5845
2013-11-21 13:00:00,226.13,226.47,226.11,226.33,9770.92606665943,226.13,226.47,226.11,226.33,9770.9261
2013-11-21 13:05:00,226.22,226.45,226.22,226.22,11833.67712517642,226.22,226.45,226.22,226.22,11833.6771
2013-11-21 13:10:00,226.21,226.47,226.2,226.31,10856.584518510475,226.21,226.47,226.2,226.31,10856.5845
2013-11-21 13:15:00,226.37,226.8,226.37,226.8,4125.502117033981,226.37,226.8,226.37,226.8,4125.5021
2013-11-21 13:20:00,226.85,227.09,226.62,226.92,21170.33981109543,226.85,227.09,226.62,226.92,21170.3398
2013-11-21 13:25:00,226.95,227.42,226.77,227.42,14873.520790359353,226.95,227.42,226.77,227.42,14873.5208
2013-11-21 13:30:00,227.42,227.88,227.38,227.51,62642.492671805456,227.42,227.88,227.38,227.51,62642.4927
2013-11-21 13:35:00,227.55,228.43,227.51,228.21,19758.98382368907,227.55,228.43,227.51,228.21,19758.9838
2013-11-21 13:40:00,228.27,229.11,228.26,228.85,20084.681359244383,228.27,229.11,228.26,228.85,20084.6814
2013-11-21 13:45:00,229.11,229.45,228.49,228.55,20301.8130496146,229.11,229.45,228.49,228.55,20301.813
2013-11-21 13:50:00,228.55,229.03,228.45,228.52,7708.175008142439,228.55,229.03,228.45,228.52,7708.175
2013-11-21 13:55:00,228.48,228.83,228.43,228.83,10748.018673325372,228.48,228.83,228.43,228.83,10748.0187
2013-11-21 14:00:00,228.78,228.85,228.43,228.65,8142.438388882858,228.78,228.85,228.43,228.65,8142.4384
2013-11-21 14:05:00,228.43,228.64,228.27,228.27,10965.150363695582,228.43,228.64,228.27,228.27,10965.1504
2013-11-21 14:10:00,228.29,228.58,227.99,228.0,9445.228531104114,228.29,228.58,227.99,228.0,9445.2285
2013-11-21 14:15:00,227.99,228.18,227.79,227.8,6405.384865921182,227.99,228.18,227.79,227.8,6405.3849
2013-11-21 14:20:00,227.79,228.03,227.63,227.64,5319.726414070134,227.79,228.03,227.63,227.64,5319.7264
2013-11-21 14:25:00,227.74,228.06,227.5,227.97,17479.101074801867,227.74,228.06,227.5,227.97,17479.1011
2013-11-21 14:30:00,227.96,228.73,227.96,228.61,21061.773965910324,227.96,228.73,227.96,228.61,21061.774
2013-11-21 14:35:00,228.59,228.78,228.32,228.32,8142.438388882858,228.59,228.78,228.32,228.32,8142.4384
2013-11-21 14:40:00,228.28,229.26,228.14,229.11,8033.872543697753,228.28,229.26,228.14,229.11,8033.8725
2013-11-21 14:45:00,229.23,230.0,229.23,229.81,29529.9098903485,229.23,230.0,229.23,229.81,29529.9099
2013-11-21 14:50:00,229.96,230.66,229.9,230.3,27792.85636738682,229.96,230.66,229.9,230.3,27792.8564
2013-11-21 14:55:00,230.24,230.49,229.88,230.0,8468.135924438173,230.24,230.49,229.88,230.0,8468.1359
2013-11-21 15:00:00,229.99,231.47,229.93,231.09,47768.9718814461,229.99,231.47,229.93,231.09,47768.9719
2013-11-21 15:05:00,231.1,231.64,230.95,231.57,42666.377157746174,231.1,231.64,230.95,231.57,42666.3772
2013-11-21 15:10:00,231.54,231.95,231.33,231.78,21061.773965910324,231.54,231.95,231.33,231.78,21061.774
2013-11-21 15:15:00,231.79,232.38,231.75,232.38,37238.08489849094,231.79,232.38,231.75,232.38,37238.0849
2013-11-21 15:20:00,232.31,232.47,232.03,232.26,21713.169037020954,232.31,232.47,232.03,232.26,21713.169
2013-11-21 15:25:00,232.26,232.38,232.2,232.34,32895.45109108675,232.26,232.38,232.2,232.34,32895.4511
2013-11-21 15:30:00,232.46,232.55,232.2,232.28,29421.344045163394,232.46,232.55,232.2,232.28,29421.344
2013-11-21 15:35:00,232.27,232.73,232.27,232.55,36369.5581370101,232.27,232.73,232.27,232.55,36369.5581
2013-11-21 15:40:00,232.57,233.24,232.44,232.74,49614.59124959288,232.57,233.24,232.44,232.74,49614.5912
2013-11-21 15:45:00,232.78,232.78,231.66,231.74,39517.96764737814,232.78,232.78,231.66,231.74,39517.9676
2013-11-21 15:50:00,231.75,232.23,231.66,232.03,36369.5581370101,231.75,232.23,231.66,232.03,36369.5581
2013-11-21 15:55:00,232.1,232.67,231.92,232.45,57539.89794810553,232.1,232.67,231.92,232.45,57539.8979
2013-11-22 09:30:00,256.07,267.09,256.07,259.37,509933.7748344371,256.07,267.09,256.07,259.37,509933.7748
2013-11-22 09:35:00,259.43,260.61,257.15,257.44,304852.8932797742,259.43,260.61,257.15,257.44,304852.8933
2013-11-22 09:40:00,257.44,258.78,253.87,254.44,285311.04114645533,257.44,258.78,253.87,254.44,285311.0411
2013-11-22 09:45:00,254.17,255.02,253.28,253.93,201389.6428183693,254.17,255.02,253.28,253.93,201389.6428
2013-11-22 09:50:00,254.19,256.43,253.94,255.48,100423.40679622193,254.19,256.43,253.94,255.48,100423.4068
2013-11-22 09:55:00,255.51,257.67,255.36,257.15,102920.42123547933,255.51,257.67,255.36,257.15,102920.4212
2013-11-22 10:00:00,257.17,259.49,256.87,258.76,147432.4177613723,257.17,259.49,256.87,258.76,147432.4178
2013-11-22 10:05:00,258.73,259.38,257.52,257.83,73824.77472587125,258.73,259.38,257.52,257.83,73824.7747
2013-11-22 10:10:00,257.91,258.66,257.06,257.91,48420.36695255672,257.91,258.66,257.06,257.91,48420.367
2013-11-22 10:15:00,257.71,257.71,256.38,257.13,51894.47399848008,257.71,257.71,256.38,257.13,51894.474
2013-11-22 10:20:00,256.94,257.99,256.87,256.95,32569.75355553143,256.94,257.99,256.87,256.95,32569.7536
2013-11-22 10:25:00,256.75,256.97,255.02,255.25,57105.63456736511,256.75,256.97,255.02,255.25,57105.6346
2013-11-22 10:30:00,255.26,256.04,254.64,255.55,55911.41027032895,255.26,256.04,254.64,255.55,55911.4103
2013-11-22 10:35:00,255.54,256.44,255.35,256.36,50374.55216588861,255.54,256.44,255.35,256.36,50374.5522
2013-11-22 10:40:00,256.34,256.99,256.19,256.98,21278.90565628053,256.34,256.99,256.19,256.98,21278.9057
2013-11-22 10:45:00,256.79,257.0,256.45,256.73,33329.71447182717,256.79,257.0,256.45,256.73,33329.7145
2013-11-22 10:50:00,256.66,256.9,256.27,256.59,30398.43665182933,256.66,256.9,256.27,256.59,30398.4367
2013-11-22 10:55:00,256.53,256.53,255.78,255.92,19758.98382368907,256.53,256.53,255.78,255.92,19758.9838
2013-11-22 11:00:00,255.84,256.24,255.79,256.07,30615.568342199545,255.84,256.24,255.79,256.07,30615.5683
2013-11-22 11:05:00,256.02,256.73,255.97,256.02,34849.63630441863,256.02,256.73,255.97,256.02,34849.6363
2013-11-22 11:10:00,256.06,256.53,255.98,256.31,15633.481706655088,256.06,256.53,255.98,256.31,15633.4817
2013-11-22 11:15:00,256.43,256.87,256.24,256.53,37672.34827923135,256.43,256.87,256.24,256.53,37672.3483
2013-11-22 11:20:00,256.53,257.38,256.19,257.16,42992.07469330149,256.53,257.38,256.19,257.16,42992.0747
2013-11-22 11:25:00,257.11,258.34,257.11,258.07,46900.44511996526,257.11,258.34,257.11,258.07,46900.4451
2013-11-22 11:30:00,258.1,259.52,257.86,258.95,44946.25990663337,258.1,259.52,257.86,258.95,44946.2599
2013-11-22 11:35:00,258.81,259.51,258.51,258.79,32352.62186516122,258.81,259.51,258.51,258.79,32352.6219
2013-11-22 11:40:00,258.68,260.59,258.67,260.59,41906.41624145044,258.68,260.59,258.67,260.59,41906.4162
2013-11-22 11:45:00,260.53,261.13,260.13,260.85,62751.05851699055,260.53,261.13,260.13,260.85,62751.0585
2013-11-22 11:50:00,260.88,261.92,260.88,261.83,51025.94723699924,260.88,261.92,260.88,261.83,51025.9472
2013-11-22 11:55:00,261.82,262.27,261.28,261.57,43534.90391922701,261.82,262.27,261.28,261.57,43534.9039
2013-11-22 12:00:00,261.48,262.28,261.02,262.17,39626.53349256324,261.48,262.28,261.02,262.17,39626.5335
2013-11-22 12:05:00,262.07,262.21,261.8,262.03,24427.31516664857,262.07,262.21,261.8,262.03,24427.3152
2013-11-22 12:10:00,262.03,263.65,262.03,263.55,43426.33807404191,262.03,263.65,262.03,263.55,43426.3381
2013-11-22 12:15:00,263.5,264.94,263.24,264.85,58842.68809032679,263.5,264.94,263.24,264.85,58842.6881
2013-11-22 12:20:00,264.79,264.8,263.03,263.84,36043.860601454784,264.79,264.8,263.03,263.84,36043.8606
2013-11-22 12:25:00,263.63,263.76,262.61,262.93,20736.07643035501,263.63,263.76,262.61,262.93,20736.0764
2013-11-22 12:30:00,262.85,262.96,262.05,262.3,21713.169037020954,262.85,262.96,262.05,262.3,21713.169
2013-11-22 12:35:00,262.28,263.06,261.96,262.82,24861.578547388992,262.28,263.06,261.96,262.82,24861.5785
2013-11-22 12:40:00,262.66,262.88,262.1,262.37,19107.58875257844,262.66,262.88,262.1,262.37,19107.5888
2013-11-22 12:45:00,262.34,262.59,261.89,262.05,27901.422212571924,262.34,262.59,261.89,262.05,27901.4222
2013-11-22 12:50:00,262.0,262.26,261.81,261.96,77190.31592660949,262.0,262.26,261.81,261.96,77190.3159
2013-11-22 12:55:00,261.96,261.99,261.4,261.68,18999.022907393333,261.96,261.99,261.4,261.68,18999.0229
2013-11-22 13:00:00,261.59,261.68,261.45,261.47,31266.96341331017,261.59,261.68,261.45,261.47,31266.9634
2013-11-22 13:05:00,261.51,261.8,259.99,259.99,57431.33210292042,261.51,261.8,259.99,259.99,57431.3321
2013-11-22 13:10:00,259.91,261.13,259.9,260.7,11507.979589621104,259.91,261.13,259.9,260.7,11507.9796
2013-11-22 13:15:00,260.83,260.83,260.22,260.49,63293.88774291608,260.83,260.83,260.22,260.49,63293.8877
2013-11-22 13:20:00,260.59,261.14,260.58,260.89,68070.7849310607,260.59,261.14,260.58,260.89,68070.7849
2013-11-22 13:25:00,260.89,262.5,260.89,261.57,36369.5581370101,260.89,262.5,260.89,261.57,36369.5581
2013-11-22 13:30:00,261.57,261.76,261.5,261.54,23015.95917924221,261.57,261.76,261.5,261.54,23015.9592
2013-11-22 13:35:00,261.51,261.8,261.5,261.69,23558.788405167736,261.51,261.8,261.5,261.69,23558.7884
2013-11-22 13:40:00,261.66,261.93,261.54,261.71,26055.802844425143,261.66,261.93,261.54,261.71,26055.8028
2013-11-22 13:45:00,261.95,262.09,260.97,260.99,28444.25143849745,261.95,262.09,260.97,260.99,28444.2514
2013-11-22 13:50:00,260.97,261.08,260.31,260.75,19107.58875257844,260.97,261.08,260.31,260.75,19107.5888
2013-11-22 13:55:00,260.59,260.71,260.07,260.39,13027.901422212572,260.59,260.71,260.07,260.39,13027.9014
2013-11-22 14:00:00,260.17,260.53,259.77,259.81,24861.578547388992,260.17,260.53,259.77,259.81,24861.5785
2013-11-22 14:05:00,259.93,260.17,259.75,260.17,15524.915861469985,259.93,260.17,259.75,260.17,15524.9159
2013-11-22 14:10:00,259.93,260.26,259.78,259.81,12376.506351101943,259.93,260.26,259.78,259.81,12376.5064
2013-11-22 14:15:00,259.85,260.21,259.76,259.92,7273.91162740202,259.85,260.21,259.76,259.92,7273.9116
2013-11-22 14:20:00,259.7,259.98,257.88,258.95,42340.67962219086,259.7,259.98,257.88,258.95,42340.6796
2013-11-22 14:25:00,259.0,259.16,258.44,258.82,14547.82325480404,259.0,259.16,258.44,258.82,14547.8233
2013-11-22 14:30:00,258.84,259.43,258.48,259.24,21821.73488220606,258.84,259.43,258.48,259.24,21821.7349
2013-11-22 14:35:00,259.36,259.94,259.36,259.81,19216.154597763543,259.36,259.94,259.36,259.81,19216.1546
2013-11-22 14:40:00,259.91,260.52,259.76,260.35,15959.1792422104,259.91,260.52,259.76,260.35,15959.1792
2013-11-22 14:45:00,260.32,261.19,260.06,260.61,29638.4757355336,260.32,261.19,260.06,260.61,29638.4757
2013-11-22 14:50:00,260.57,261.34,260.52,261.25,18021.930300727392,260.57,261.34,260.52,261.25,18021.9303
2013-11-22 14:55:00,261.32,261.8,260.99,261.59,32895.45109108675,261.32,261.8,260.99,261.59,32895.4511
2013-11-22 15:00:00,261.59,261.78,261.47,261.62,34415.37292367821,261.59,261.78,261.47,261.62,34415.3729
2013-11-22 15:05:00,261.59,261.8,261.26,261.59,32895.45109108675,261.59,261.8,261.26,261.59,32895.4511
2013-11-22 15:10:00,261.58,262.19,261.45,262.19,62316.79513625014,261.58,262.19,261.45,262.19,62316.7951
2013-11-22 15:15:00,262.12,262.93,262.03,262.81,29095.64650960808,262.12,262.93,262.03,262.81,29095.6465
2013-11-22 15:20:00,262.92,262.92,261.4,261.4,53740.09336662686,262.92,262.92,261.4,261.4,53740.0934
2013-11-22 15:25:00,261.39,261.81,261.28,261.59,38975.13842145261,261.39,261.81,261.28,261.59,38975.1384
2013-11-22 15:30:00,261.72,262.04,261.34,261.34,32352.62186516122,261.72,262.04,261.34,261.34,32352.6219
2013-11-22 15:35:00,261.34,261.59,261.02,261.12,41797.85039626533,261.34,261.59,261.02,261.12,41797.8504
2013-11-22 15:40:00,261.05,261.56,260.83,261.5,55151.449354033226,261.05,261.56,260.83,261.5,55151.4494
2013-11-22 15:45:00,261.54,262.47,261.48,262.46,54717.185973292806,261.54,262.47,261.48,262.46,54717.186
2013-11-22 15:50:00,262.46,263.08,262.38,263.0,100531.97264140702,262.46,263.08,262.38,263.0,100531.9726
2013-11-22 15:55:00,262.94,263.43,262.43,263.22,165020.08468135924,262.94,263.43,262.43,263.22,165020.0847
2013-11-25 09:30:00,263.93,264.77,262.06,264.16,137770.05753989794,263.93,264.77,262.06,264.16,137770.0575
2013-11-25 09:35:00,264.27,264.77,262.51,264.4,74259.03810661167,264.27,264.77,262.51,264.4,74259.0381
2013-11-25 09:40:00,264.4,268.23,264.34,267.12,88481.16382586039,264.4,268.23,264.34,267.12,88481.1638
2013-11-25 09:45:00,266.97,268.0,266.78,267.12,81424.38388882858,266.97,268.0,266.78,267.12,81424.3839
2013-11-25 09:50:00,267.51,267.87,267.12,267.69,46140.484203669526,267.51,267.87,267.12,267.69,46140.4842
2013-11-25 09:55:00,267.71,269.44,267.71,268.71,95863.64129844752,267.71,269.44,267.71,268.71,95863.6413
2013-11-25 10:00:00,268.74,269.05,267.71,267.78,66550.86309846923,268.74,269.05,267.71,267.78,66550.8631
2013-11-25 10:05:00,267.87,268.5,267.5,267.83,43209.2063836717,267.87,268.5,267.5,267.83,43209.2064
2013-11-25 10:10:00,267.83,269.33,267.52,268.85,38649.4408858973,267.83,269.33,267.52,268.85,38649.4409
2013-11-25 10:15:00,268.74,270.99,268.45,270.7,64705.24373032244,268.74,270.99,268.45,270.7,64705.2437
2013-11-25 10:20:00,270.71,271.24,269.88,270.21,64922.37542069265,270.71,271.24,269.88,270.21,64922.3754
2013-11-25 10:25:00,270.01,270.91,269.55,270.65,28661.38312886766,270.01,270.91,269.55,270.65,28661.3831
2013-11-25 10:30:00,270.87,271.51,270.57,271.15,37455.21658886115,270.87,271.51,270.57,271.15,37455.2166
2013-11-25 10:35:00,271.35,271.72,271.02,271.59,29855.60742590381,271.35,271.72,271.02,271.59,29855.6074
2013-11-25 10:40:00,271.49,271.86,270.9,270.92,46357.615894039736,271.49,271.86,270.9,270.92,46357.6159
2013-11-25 10:45:00,271.03,271.72,270.63,270.94,31158.39756812507,271.03,271.72,270.63,270.94,31158.3976
2013-11-25 10:50:00,270.94,271.25,270.36,270.46,15850.613397025296,270.94,271.25,270.36,270.46,15850.6134
2013-11-25 10:55:00,270.54,271.35,270.41,271.35,39735.09933774835,270.54,271.35,270.41,271.35,39735.0993
2013-11-25 11:00:00,271.35,271.6,271.02,271.2,31375.52925849528,271.35,271.6,271.02,271.2,31375.5293
2013-11-25 11:05:00,271.2,271.44,271.01,271.07,15850.613397025296,271.2,271.44,271.01,271.07,15850.6134
2013-11-25 11:10:00,271.08,271.83,271.08,271.74,33655.41200738248,271.08,271.83,271.08,271.74,33655.412
2013-11-25 11:15:00,271.88,272.99,271.77,272.89,39952.23102811856,271.88,272.99,271.77,272.89,39952.231
2013-11-25 11:20:00,272.91,274.02,272.9,273.88,62425.360981435246,272.91,274.02,272.9,273.88,62425.361
2013-11-25 11:25:00,273.87,274.02,273.12,273.94,41689.28455108023,273.87,274.02,273.12,273.94,41689.2846
2013-11-25 11:30:00,273.84,274.47,273.82,274.05,43426.33807404191,273.84,274.47,273.82,274.05,43426.3381
2013-11-25 11:35:00,274.09,274.36,273.92,274.18,20953.20812072522,274.09,274.36,273.92,274.18,20953.2081
2013-11-25 11:40:00,274.18,274.29,273.46,273.49,29747.041580718706,274.18,274.29,273.46,273.49,29747.0416
2013-11-25 11:45:00,273.46,273.58,272.03,272.15,33438.28031701227,273.46,273.58,272.03,272.15,33438.2803
2013-11-25 11:50:00,272.21,272.94,271.95,272.42,34089.675388122894,272.21,272.94,271.95,272.42,34089.6754
2013-11-25 11:55:00,272.65,272.65,272.01,272.19,19107.58875257844,272.65,272.65,272.01,272.19,19107.5888
2013-11-25 12:00:00,272.19,272.88,271.98,272.11,14113.55987406362,272.19,272.88,271.98,272.11,14113.5599
2013-11-25 12:05:00,272.15,272.8,271.89,272.29,39083.70426663772,272.15,272.8,271.89,272.29,39083.7043
2013-11-25 12:10:00,272.39,272.89,272.22,272.74,10205.189447399847,272.39,272.89,272.22,272.74,10205.1894
2013-11-25 12:15:00,272.64,272.74,272.19,272.49,18021.930300727392,272.64,272.74,272.19,272.49,18021.9303
2013-11-25 12:20:00,272.45,272.8,272.19,272.75,11507.979589621104,272.45,272.8,272.19,272.75,11507.9796
2013-11-25 12:25:00,272.76,274.17,272.54,274.15,27141.4612962762,272.76,274.17,272.54,274.15,27141.4613
2013-11-25 12:30:00,274.03,274.26,272.95,273.15,14873.520790359353,274.03,274.26,272.95,273.15,14873.5208
2013-11-25 12:35:00,273.32,273.54,272.46,272.53,127456.302247313,273.32,273.54,272.46,272.53,127456.3022
2013-11-25 12:40:00,272.24,272.83,272.19,272.34,33655.41200738248,272.24,272.83,272.19,272.34,33655.412
2013-11-25 12:45:00,272.48,272.73,272.34,272.65,24427.31516664857,272.48,272.73,272.34,272.65,24427.3152
2013-11-25 12:50:00,272.73,272.95,272.58,272.8,11290.847899250895,272.73,272.95,272.58,272.8,11290.8479
2013-11-25 12:55:00,272.91,273.09,272.66,272.91,11073.716208880687,272.91,273.09,272.66,272.91,11073.7162
2013-11-25 13:00:00,272.84,272.96,272.6,272.77,22798.827488872,272.84,272.96,272.6,272.77,22798.8275
2013-11-25 13:05:00,272.77,272.9,272.54,272.67,38540.87504071219,272.77,272.9,272.54,272.67,38540.875
2013-11-25 13:10:00,272.75,273.04,272.66,272.84,19433.28628813376,272.75,273.04,272.66,272.84,19433.2863
2013-11-25 13:15:00,272.86,272.88,272.65,272.77,28335.685593312344,272.86,272.88,272.65,272.77,28335.6856
2013-11-25 13:20:00,272.75,273.15,272.7,272.79,28878.51481923787,272.75,273.15,272.7,272.79,28878.5148
2013-11-25 13:25:00,272.87,273.01,272.55,272.65,36369.5581370101,272.87,273.01,272.55,272.65,36369.5581
2013-11-25 13:30:00,272.69,273.0,272.65,272.85,19758.98382368907,272.69,273.0,272.65,272.85,19758.9838
2013-11-25 13:35:00,272.93,273.28,272.8,273.11,19758.98382368907,272.93,273.28,272.8,273.11,19758.9838
2013-11-25 13:40:00,273.11,273.57,272.89,273.39,18456.19368146781,273.11,273.57,272.89,273.39,18456.1937
2013-11-25 13:45:00,273.47,273.57,273.31,273.57,17479.101074801867,273.47,273.57,273.31,273.57,17479.1011
2013-11-25 13:50:00,273.52,273.61,273.36,273.38,24101.61763109326,273.52,273.61,273.36,273.38,24101.6176
2013-11-25 13:55:00,273.4,273.74,273.39,273.57,11725.111279991315,273.4,273.74,273.39,273.57,11725.1113
2013-11-25 14:00:00,273.58,273.64,273.43,273.49,14222.125719248725,273.58,273.64,273.43,273.49,14222.1257
2013-11-25 14:05:00,273.43,273.51,273.31,273.32,12919.335577027468,273.43,273.51,273.31,273.32,12919.3356
2013-11-25 14:10:00,273.31,273.51,272.9,273.33,19324.72044294865,273.31,273.51,272.9,273.33,19324.7204
2013-11-25 14:15:00,273.35,273.35,272.88,273.04,12050.80881554663,273.35,273.35,272.88,273.04,12050.8088
2013-11-25 14:20:00,273.01,273.04,272.53,272.55,59168.385625882096,273.01,273.04,272.53,272.55,59168.3856
2013-11-25 14:25:00,272.57,272.64,271.91,272.27,28661.38312886766,272.57,272.64,271.91,272.27,28661.3831
2013-11-25 14:30:00,272.32,272.54,271.91,272.54,19867.549668874173,272.32,272.54,271.91,272.54,19867.5497
2013-11-25 14:35:00,272.49,273.0,272.45,273.0,15742.04755184019,272.49,273.0,272.45,273.0,15742.0476
2013-11-25 14:40:00,272.94,272.97,272.43,272.68,10422.321137770055,272.94,272.97,272.43,272.68,10422.3211
2013-11-25 14:45:00,272.73,272.86,272.65,272.86,15090.652480729565,272.73,272.86,272.65,272.86,15090.6525
2013-11-25 14:50:00,272.85,272.92,272.58,272.65,12702.203886657258,272.85,272.92,272.58,272.65,12702.2039
2013-11-25 14:55:00,272.59,272.67,272.46,272.54,13896.42818369341,272.59,272.67,272.46,272.54,13896.4282
2013-11-25 15:00:00,272.55,272.62,272.36,272.42,23233.09086961242,272.55,272.62,272.36,272.42,23233.0909
2013-11-25 15:05:00,272.42,272.79,272.19,272.34,29747.041580718706,272.42,272.79,272.19,272.34,29747.0416
2013-11-25 15:10:00,272.34,272.34,271.42,271.72,33981.1095429378,272.34,272.34,271.42,271.72,33981.1095
2013-11-25 15:15:00,271.79,272.03,271.6,271.98,18564.75952665292,271.79,272.03,271.6,271.98,18564.7595
2013-11-25 15:20:00,272.07,272.07,271.47,271.49,20627.510585169905,272.07,272.07,271.47,271.49,20627.5106
2013-11-25 15:25:00,271.45,271.83,271.37,271.72,28335.685593312344,271.45,271.83,271.37,271.72,28335.6856
2013-11-25 15:30:00,271.69,271.72,271.27,271.42,22473.12995331669,271.69,271.72,271.27,271.42,22473.13
2013-11-25 15:35:00,271.38,271.45,271.08,271.23,23450.22255998263,271.38,271.45,271.08,271.23,23450.2226
2013-11-25 15:40:00,271.23,271.59,271.09,271.49,34306.807078493104,271.23,271.59,271.09,271.49,34306.8071
2013-11-25 15:45:00,271.58,271.94,271.47,271.76,47226.142655520576,271.58,271.94,271.47,271.76,47226.1427
2013-11-25 15:50:00,271.79,272.33,271.58,272.22,77733.14515253501,271.79,272.33,271.58,272.22,77733.1452
2013-11-25 15:55:00,272.21,272.88,272.21,272.53,115622.62512213658,272.21,272.88,272.21,272.53,115622.6251
2013-11-26 09:30:00,273.33,274.3,271.03,273.0,43860.60145478233,273.33,274.3,271.03,273.0,43860.6015
2013-11-26 09:35:00,273.64,273.64,270.7,271.02,39952.23102811856,273.64,273.64,270.7,271.02,39952.231
2013-11-26 09:40:00,270.94,272.22,270.9,271.44,23993.05178590816,270.94,272.22,270.9,271.44,23993.0518
2013-11-26 09:45:00,271.4,271.54,269.19,270.02,48311.801107371626,271.4,271.54,269.19,270.02,48311.8011
2013-11-26 09:50:00,270.0,270.53,269.3,269.65,98686.35327326025,270.0,270.53,269.3,269.65,98686.3533
2013-11-26 09:55:00,269.64,270.94,268.29,268.29,16827.70600369124,269.64,270.94,268.29,268.29,16827.706
2013-11-26 10:00:00,269.09,269.47,268.43,269.12,23233.09086961242,269.09,269.47,268.43,269.12,23233.0909
2013-11-26 10:05:00,268.81,269.14,267.28,268.98,55042.88350884812,268.81,269.14,267.28,268.98,55042.8835
2013-11-26 10:10:00,268.86,270.33,268.73,269.3,47443.27434589079,268.86,270.33,268.73,269.3,47443.2743
2013-11-26 10:15:00,269.29,270.32,269.05,270.16,10965.150363695582,269.29,270.32,269.05,270.16,10965.1504
2013-11-26 10:20:00,270.18,271.49,269.92,270.73,14656.389099989145,270.18,271.49,269.92,270.73,14656.3891
2013-11-26 10:25:00,270.73,270.99,270.43,270.62,19324.72044294865,270.73,270.99,270.43,270.62,19324.7204
2013-11-26 10:30:00,270.62,271.72,270.62,271.02,30289.87080664423,270.62,271.72,270.62,271.02,30289.8708
2013-11-26 10:35:00,270.95,271.22,270.67,270.85,15524.915861469985,270.95,271.22,270.67,270.85,15524.9159
2013-11-26 10:40:00,270.9,271.41,270.67,271.41,34306.807078493104,270.9,271.41,270.67,271.41,34306.8071
2013-11-26 10:45:00,271.41,271.41,270.67,271.08,15850.613397025296,271.41,271.41,270.67,271.08,15850.6134
2013-11-26 10:50:00,271.08,271.26,270.77,271.26,24210.18347627836,271.08,271.26,270.77,271.26,24210.1835
2013-11-26 10:55:00,271.31,271.6,270.79,271.22,15633.481706655088,271.31,271.6,270.79,271.22,15633.4817
2013-11-26 11:00:00,271.25,271.41,270.95,271.41,15850.613397025296,271.25,271.41,270.95,271.41,15850.6134
2013-11-26 11:05:00,271.31,271.63,271.31,271.61,10530.886982955162,271.31,271.63,271.31,271.61,10530.887
2013-11-26 11:10:00,271.63,272.26,271.46,271.46,27358.592986646403,271.63,272.26,271.46,271.46,27358.593
2013-11-26 11:15:00,271.43,271.99,271.25,271.68,10965.150363695582,271.43,271.99,271.25,271.68,10965.1504
2013-11-26 11:20:00,271.45,271.65,270.8,271.08,5753.989794810553,271.45,271.65,270.8,271.08,5753.9898
2013-11-26 11:25:00,270.84,270.98,270.67,270.78,17044.837694061447,270.84,270.98,270.67,270.78,17044.8377
2013-11-26 11:30:00,271.01,271.05,270.6,270.6,25078.7102377592,271.01,271.05,270.6,270.6,25078.7102
2013-11-26 11:35:00,270.65,271.14,270.45,270.89,7165.345782216915,270.65,271.14,270.45,270.89,7165.3458
2013-11-26 11:40:00,270.94,270.97,269.89,270.26,14656.389099989145,270.94,270.97,269.89,270.26,14656.3891
2013-11-26 11:45:00,270.02,270.36,269.98,270.19,12702.203886657258,270.02,270.36,269.98,270.19,12702.2039
2013-11-26 11:50:00,270.21,270.39,269.88,269.88,17044.837694061447,270.21,270.39,269.88,269.88,17044.8377
2013-11-26 11:55:00,270.11,270.11,269.2,269.89,21821.73488220606,270.11,270.11,269.2,269.89,21821.7349
2013-11-26 12:00:00,269.71,270.35,269.66,269.97,7382.477472587125,269.71,270.35,269.66,269.97,7382.4775
2013-11-26 12:05:00,269.97,270.25,269.69,269.91,12702.203886657258,269.97,270.25,269.69,269.91,12702.2039
2013-11-26 12:10:00,269.88,270.39,269.88,269.93,12376.506351101943,269.88,270.39,269.88,269.93,12376.5064
2013-11-26 12:15:00,269.99,270.39,269.99,270.06,9662.360221474324,269.99,270.39,269.99,270.06,9662.3602
2013-11-26 12:20:00,270.14,270.32,269.5,269.56,5862.555639995658,270.14,270.32,269.5,269.56,5862.5556
2013-11-26 12:25:00,269.56,269.74,269.26,269.35,7599.609162957334,269.56,269.74,269.26,269.35,7599.6092
2013-11-26 12:30:00,269.42,269.65,268.97,268.97,4994.02887851482,269.42,269.65,268.97,268.97,4994.0289
2013-11-26 12:35:00,268.96,269.38,268.78,269.15,21713.169037020954,268.96,269.38,268.78,269.15,21713.169
2013-11-26 12:40:00,269.15,269.28,268.89,269.01,12919.335577027468,269.15,269.28,268.89,269.01,12919.3356
2013-11-26 12:45:00,269.14,269.15,268.35,268.52,18673.325371838026,269.14,269.15,268.35,268.52,18673.3254
2013-11-26 12:50:00,268.54,268.66,267.96,268.46,11833.67712517642,268.54,268.66,267.96,268.46,11833.6771
2013-11-26 12:55:00,268.16,268.42,267.94,268.0,10096.623602214744,268.16,268.42,267.94,268.0,10096.6236
2013-11-26 13:00:00,267.8,267.99,267.4,267.6,12376.506351101943,267.8,267.99,267.4,267.6,12376.5064
2013-11-26 13:05:00,267.84,268.11,267.58,267.83,7599.609162957334,267.84,268.11,267.58,267.83,7599.6092
2013-11-26 13:10:00,267.97,268.11,267.83,268.01,12050.80881554663,267.97,268.11,267.83,268.01,12050.8088
2013-11-26 13:15:00,268.02,268.07,267.81,267.96,8793.833459993486,268.02,268.07,267.81,267.96,8793.8335
2013-11-26 13:20:00,268.01,268.4,267.87,268.04,22581.69579850179,268.01,268.4,267.87,268.04,22581.6958
2013-11-26 13:25:00,268.04,268.04,267.32,267.4,6405.384865921182,268.04,268.04,267.32,267.4,6405.3849
2013-11-26 13:30:00,267.54,268.16,267.52,268.16,2931.277819997829,267.54,268.16,267.52,268.16,2931.2778
2013-11-26 13:35:00,268.13,268.16,267.95,267.95,3256.975355553143,268.13,268.16,267.95,267.95,3256.9754
2013-11-26 13:40:00,267.87,268.14,267.87,267.92,11507.979589621104,267.87,268.14,267.87,267.92,11507.9796
2013-11-26 13:45:00,267.9,267.9,267.43,267.54,13245.033112582782,267.9,267.9,267.43,267.54,13245.0331
2013-11-26 13:50:00,267.45,267.88,267.45,267.69,11073.716208880687,267.45,267.88,267.45,267.69,11073.7162
2013-11-26 13:55:00,267.66,268.14,267.52,267.7,8902.399305178591,267.66,268.14,267.52,267.7,8902.3993
2013-11-26 14:00:00,268.02,268.34,267.66,268.11,6188.253175550972,268.02,268.34,267.66,268.11,6188.2532
2013-11-26 14:05:00,267.78,268.22,267.58,267.62,8576.701769623276,267.78,268.22,267.58,267.62,8576.7018
2013-11-26 14:10:00,267.59,267.91,267.45,267.75,5428.292259255239,267.59,267.91,267.45,267.75,5428.2923
2013-11-26 14:15:00,267.71,267.91,267.21,267.55,10205.189447399847,267.71,267.91,267.21,267.55,10205.1894
2013-11-26 14:20:00,267.58,267.66,267.27,267.38,10313.755292584952,267.58,267.66,267.27,267.38,10313.7553
2013-11-26 14:25:00,267.41,267.72,267.26,267.3,11182.282054065792,267.41,267.72,267.26,267.3,11182.2821
2013-11-26 14:30:00,267.37,267.71,267.26,267.26,6405.384865921182,267.37,267.71,267.26,267.26,6405.3849
2013-11-26 14:35:00,267.37,267.83,267.27,267.63,7925.306698512648,267.37,267.83,267.27,267.63,7925.3067
2013-11-26 14:40:00,267.48,268.05,267.33,268.05,8251.004234067963,267.48,268.05,267.33,268.05,8251.0042
2013-11-26 14:45:00,267.89,267.96,267.67,267.72,15633.481706655088,267.89,267.96,267.67,267.72,15633.4817
2013-11-26 14:50:00,267.65,268.17,267.65,267.74,14004.994028878516,267.65,268.17,267.65,267.74,14004.994
2013-11-26 14:55:00,267.72,267.91,267.7,267.81,19433.28628813376,267.72,267.91,267.7,267.81,19433.2863
2013-11-26 15:00:00,267.78,267.89,267.41,267.41,12702.203886657258,267.78,267.89,267.41,267.41,12702.2039
2013-11-26 15:05:00,267.4,267.93,267.4,267.62,10856.584518510475,267.4,267.93,267.4,267.62,10856.5845
2013-11-26 15:10:00,267.62,267.93,267.52,267.75,15850.613397025296,267.62,267.93,267.52,267.75,15850.6134
2013-11-26 15:15:00,267.75,267.75,267.49,267.61,9988.05775702964,267.75,267.75,267.49,267.61,9988.0578
2013-11-26 15:20:00,267.62,267.79,267.4,267.49,11399.413744436,267.62,267.79,267.4,267.49,11399.4137
2013-11-26 15:25:00,267.49,267.62,266.93,266.93,23015.95917924221,267.49,267.62,266.93,266.93,23015.9592
2013-11-26 15:30:00,266.9,267.5,266.68,266.88,24318.749321463467,266.9,267.5,266.68,266.88,24318.7493
2013-11-26 15:35:00,266.97,267.09,266.59,266.61,19867.549668874173,266.97,267.09,266.59,266.61,19867.5497
2013-11-26 15:40:00,266.6,266.91,266.4,266.45,24318.749321463467,266.6,266.91,266.4,266.45,24318.7493
2013-11-26 15:45:00,266.43,266.49,265.87,265.88,57105.63456736511,266.43,266.49,265.87,265.88,57105.6346
2013-11-26 15:50:00,265.89,266.33,265.81,266.28,84138.5300184562,265.89,266.33,265.81,266.28,84138.53
2013-11-26 15:55:00,266.2,266.72,266.12,266.48,69265.00922809684,266.2,266.72,266.12,266.48,69265.0092
2013-11-27 09:30:00,270.2,270.2,268.21,268.25,41363.587015524914,270.2,270.2,268.21,268.25,41363.587
2013-11-27 09:35:00,268.07,268.43,265.29,268.12,81750.0814243839,268.07,268.43,265.29,268.12,81750.0814
2013-11-27 09:40:00,267.59,268.27,266.48,267.02,9879.491911844534,267.59,268.27,266.48,267.02,9879.4919
2013-11-27 09:45:00,267.0,269.42,266.86,269.4,82727.17403104983,267.0,269.42,266.86,269.4,82727.174
2013-11-27 09:50:00,269.4,269.75,268.92,269.28,11507.979589621104,269.4,269.75,268.92,269.28,11507.9796
2013-11-27 09:55:00,269.32,270.51,269.06,270.51,17913.364455542287,269.32,270.51,269.06,270.51,17913.3645
2013-11-27 10:00:00,270.79,271.42,269.81,270.14,30289.87080664423,270.79,271.42,269.81,270.14,30289.8708
2013-11-27 10:05:00,270.32,271.18,270.24,270.37,9228.096840733906,270.32,271.18,270.24,270.37,9228.0968
2013-11-27 10:10:00,270.34,271.72,270.34,270.83,16719.140158506136,270.34,271.72,270.34,270.83,16719.1402
2013-11-27 10:15:00,270.66,271.72,270.54,271.56,43317.7722288568,270.66,271.72,270.54,271.56,43317.7722
2013-11-27 10:20:00,271.42,271.56,270.87,271.08,24644.446857018786,271.42,271.56,270.87,271.08,24644.4469
2013-11-27 10:25:00,271.18,271.23,270.13,270.3,15633.481706655088,271.18,271.23,270.13,270.3,15633.4817
2013-11-27 10:30:00,270.28,270.78,270.24,270.67,13353.598957767888,270.28,270.78,270.24,270.67,13353.599
2013-11-27 10:35:00,270.78,271.24,270.43,270.82,7491.043317772229,270.78,271.24,270.43,270.82,7491.0433
2013-11-27 10:40:00,270.71,271.23,270.54,270.76,6079.687330365867,270.71,271.23,270.54,270.76,6079.6873
2013-11-27 10:45:00,270.77,270.89,270.43,270.8,8468.135924438173,270.77,270.89,270.43,270.8,8468.1359
2013-11-27 10:50:00,270.79,270.8,270.43,270.78,14547.82325480404,270.79,270.8,270.43,270.78,14547.8233
2013-11-27 10:55:00,270.79,271.13,270.59,270.83,17804.798610357182,270.79,271.13,270.59,270.83,17804.7986
2013-11-27 11:00:00,270.86,271.43,270.78,271.26,12593.638041472152,270.86,271.43,270.78,271.26,12593.638
2013-11-27 11:05:00,271.17,271.46,270.8,271.11,11942.242970361523,271.17,271.46,270.8,271.11,11942.243
2013-11-27 11:10:00,271.21,271.44,270.82,271.07,12376.506351101943,271.21,271.44,270.82,271.07,12376.5064
2013-11-27 11:15:00,271.04,271.37,270.83,271.22,5536.858104440344,271.04,271.37,270.83,271.22,5536.8581
2013-11-27 11:20:00,271.35,271.6,271.11,271.37,7816.740853327544,271.35,271.6,271.11,271.37,7816.7409
2013-11-27 11:25:00,271.57,271.59,271.26,271.55,5428.292259255239,271.57,271.59,271.26,271.55,5428.2923
2013-11-27 11:30:00,271.59,272.54,271.58,272.26,19976.11551405928,271.59,272.54,271.58,272.26,19976.1155
2013-11-27 11:35:00,272.35,272.54,271.92,271.92,9988.05775702964,272.35,272.54,271.92,271.92,9988.0578
2013-11-27 11:40:00,271.84,271.84,271.07,271.44,8576.701769623276,271.84,271.84,271.07,271.44,8576.7018
2013-11-27 11:45:00,271.37,271.72,271.13,271.39,20301.8130496146,271.37,271.72,271.13,271.39,20301.813
2013-11-27 11:50:00,271.36,271.63,271.13,271.6,19107.58875257844,271.36,271.63,271.13,271.6,19107.5888
2013-11-27 11:55:00,271.46,271.58,271.25,271.35,7599.609162957334,271.46,271.58,271.25,271.35,7599.6092
2013-11-27 12:00:00,271.35,271.4,269.96,270.2,14222.125719248725,271.35,271.4,269.96,270.2,14222.1257
2013-11-27 12:05:00,270.32,270.66,270.2,270.52,3148.4095103680384,270.32,270.66,270.2,270.52,3148.4095
2013-11-27 12:10:00,270.33,270.47,270.15,270.2,5536.858104440344,270.33,270.47,270.15,270.2,5536.8581
2013-11-27 12:15:00,270.07,270.34,270.04,270.32,16610.57431332103,270.07,270.34,270.04,270.32,16610.5743
2013-11-27 12:20:00,270.25,270.43,270.18,270.43,3039.8436651829334,270.25,270.43,270.18,270.43,3039.8437
2013-11-27 12:25:00,270.2,270.55,270.13,270.35,2062.7510585169907,270.2,270.55,270.13,270.35,2062.7511
2013-11-27 12:30:00,270.54,270.62,270.32,270.4,10639.452828140267,270.54,270.62,270.32,270.4,10639.4528
2013-11-27 12:35:00,270.37,270.55,270.21,270.21,2171.316903702096,270.37,270.55,270.21,270.21,2171.3169
2013-11-27 12:40:00,270.27,270.88,270.27,270.8,1845.6193681467807,270.27,270.88,270.27,270.8,1845.6194
2013-11-27 12:45:00,270.91,271.06,270.82,270.82,3039.8436651829334,270.91,271.06,270.82,270.82,3039.8437
2013-11-27 12:50:00,270.8,270.94,270.34,270.65,2279.8827488872003,270.8,270.94,270.34,270.65,2279.8827
2013-11-27 12:55:00,270.43,270.73,270.32,270.32,1194.2242970361524,270.43,270.73,270.32,270.32,1194.2243
2013-11-27 13:00:00,270.48,270.48,270.18,270.32,651.3950711106286,270.48,270.48,270.18,270.32,651.3951
2013-11-27 13:05:00,270.19,270.44,270.19,270.35,5753.989794810553,270.19,270.44,270.19,270.35,5753.9898
2013-11-27 13:10:00,270.25,270.38,270.19,270.35,868.5267614808381,270.25,270.38,270.19,270.35,868.5268
2013-11-27 13:15:00,270.2,270.38,270.09,270.1,1845.6193681467807,270.2,270.38,270.09,270.1,1845.6194
2013-11-27 13:20:00,269.96,270.32,269.88,270.32,1628.4876777765714,269.96,270.32,269.88,270.32,1628.4877
2013-11-27 13:25:00,270.19,270.43,269.92,269.99,7056.77993703181,270.19,270.43,269.92,269.99,7056.7799
2013-11-27 13:30:00,270.42,270.44,270.1,270.13,7056.77993703181,270.42,270.44,270.1,270.13,7056.7799
2013-11-27 13:35:00,270.17,270.56,270.03,270.3,17913.364455542287,270.17,270.56,270.03,270.3,17913.3645
2013-11-27 13:40:00,270.38,270.49,270.02,270.2,9879.491911844534,270.38,270.49,270.02,270.2,9879.4919
2013-11-27 13:45:00,270.19,270.34,269.3,269.31,16067.745087395506,270.19,270.34,269.3,269.31,16067.7451
2013-11-27 13:50:00,269.44,269.9,269.31,269.63,5645.423949625448,269.44,269.9,269.31,269.63,5645.4239
2013-11-27 13:55:00,269.59,269.66,269.23,269.23,4994.02887851482,269.59,269.66,269.23,269.23,4994.0289
2013-11-27 14:00:00,269.17,269.79,269.17,269.63,2171.316903702096,269.17,269.79,269.17,269.63,2171.3169
2013-11-27 14:05:00,269.73,269.73,269.19,269.19,3582.6728911084574,269.73,269.73,269.19,269.19,3582.6729
2013-11-27 14:10:00,269.34,269.38,269.11,269.11,3582.6728911084574,269.34,269.38,269.11,269.11,3582.6729
2013-11-27 14:15:00,269.23,269.39,269.02,269.21,1845.6193681467807,269.23,269.39,269.02,269.21,1845.6194
2013-11-27 14:20:00,269.09,269.31,269.09,269.31,2822.711974812724,269.09,269.31,269.09,269.31,2822.712
2013-11-27 14:25:00,269.22,269.32,268.74,269.11,3908.370426663772,269.22,269.32,268.74,269.11,3908.3704
2013-11-27 14:30:00,269.16,269.5,269.16,269.36,2388.448594072305,269.16,269.5,269.16,269.36,2388.4486
2013-11-27 14:35:00,269.38,269.91,269.34,269.91,5319.726414070134,269.38,269.91,269.34,269.91,5319.7264
2013-11-27 14:40:00,269.65,269.87,269.52,269.54,2279.8827488872003,269.65,269.87,269.52,269.54,2279.8827
2013-11-27 14:45:00,269.52,269.81,269.52,269.81,542.8292259255238,269.52,269.81,269.52,269.81,542.8292
2013-11-27 14:50:00,269.72,269.72,269.52,269.52,1845.6193681467807,269.72,269.72,269.52,269.52,1845.6194
2013-11-27 14:55:00,269.47,269.69,269.47,269.69,651.3950711106286,269.47,269.69,269.47,269.69,651.3951
2013-11-27 15:00:00,269.5,269.88,269.49,269.71,2497.01443925741,269.5,269.88,269.49,269.71,2497.0144
2013-11-27 15:05:00,269.95,270.41,269.93,270.31,1737.0535229616762,269.95,270.41,269.93,270.31,1737.0535
2013-11-27 15:10:00,270.51,270.51,270.2,270.25,4776.89718814461,270.51,270.51,270.2,270.25,4776.8972
2013-11-27 15:15:00,270.28,270.34,270.01,270.21,2171.316903702096,270.28,270.34,270.01,270.21,2171.3169
2013-11-27 15:20:00,269.98,270.18,269.98,270.1,3691.2387362935615,269.98,270.18,269.98,270.1,3691.2387
2013-11-27 15:25:00,270.1,270.55,270.03,270.51,7273.91162740202,270.1,270.55,270.03,270.51,7273.9116
2013-11-27 15:30:00,270.33,270.7,270.33,270.69,2931.277819997829,270.33,270.7,270.33,270.69,2931.2778
2013-11-27 15:35:00,270.67,270.83,270.6,270.75,6405.384865921182,270.67,270.83,270.6,270.75,6405.3849
2013-11-27 15:40:00,270.79,271.25,270.76,270.96,4451.199652589296,270.79,271.25,270.76,270.96,4451.1997
2013-11-27 15:45:00,270.93,271.25,270.93,271.05,17044.837694061447,270.93,271.25,270.93,271.05,17044.8377
2013-11-27 15:50:00,271.07,271.26,270.85,271.02,14439.257409618936,271.07,271.26,270.85,271.02,14439.2574
2013-11-27 15:55:00,270.93,271.02,270.45,270.63,20627.510585169905,270.93,271.02,270.45,270.63,20627.5106
2013-11-29 09:30:00,267.12,272.18,267.12,272.11,34089.675388122894,267.12,272.18,267.12,272.11,34089.6754
2013-11-29 09:35:00,271.56,271.67,270.8,270.88,3474.1070459233524,271.56,271.67,270.8,270.88,3474.107
2013-11-29 09:40:00,271.17,272.11,271.04,271.73,8033.872543697753,271.17,272.11,271.04,271.73,8033.8725
2013-11-29 09:45:00,271.32,271.72,270.43,270.55,11507.979589621104,271.32,271.72,270.43,270.55,11507.9796
2013-11-29 09:50:00,270.54,270.89,269.95,269.95,3799.804581478667,270.54,270.89,269.95,269.95,3799.8046
2013-11-29 09:55:00,270.08,270.12,269.08,269.78,27467.158831831508,270.08,270.12,269.08,269.78,27467.1588
2013-11-29 10:00:00,269.59,270.67,269.51,270.55,27250.02714146129,269.59,270.67,269.51,270.55,27250.0271
2013-11-29 10:05:00,270.42,270.81,269.73,270.43,22364.564108131584,270.42,270.81,269.73,270.43,22364.5641
2013-11-29 10:10:00,270.34,270.98,270.15,270.89,3474.1070459233524,270.34,270.98,270.15,270.89,3474.107
2013-11-29 10:15:00,270.64,270.97,270.54,270.77,4994.02887851482,270.64,270.97,270.54,270.77,4994.0289
2013-11-29 10:20:00,270.84,271.37,270.77,271.1,12485.072196287048,270.84,271.37,270.77,271.1,12485.0722
2013-11-29 10:25:00,271.23,271.63,271.09,271.46,2822.711974812724,271.23,271.63,271.09,271.46,2822.712
2013-11-29 10:30:00,271.43,271.43,270.73,270.83,5862.555639995658,271.43,271.43,270.73,270.83,5862.5556
2013-11-29 10:35:00,270.93,271.07,270.7,270.8,4776.89718814461,270.93,271.07,270.7,270.8,4776.8972
2013-11-29 10:40:00,270.75,270.88,270.69,270.77,5862.555639995658,270.75,270.88,270.69,270.77,5862.5556
2013-11-29 10:45:00,270.7,270.88,270.69,270.82,6405.384865921182,270.7,270.88,270.69,270.82,6405.3849
2013-11-29 10:50:00,270.74,270.94,270.72,270.91,3691.2387362935615,270.74,270.94,270.72,270.91,3691.2387
2013-11-29 10:55:00,270.85,271.04,270.78,271.04,5319.726414070134,270.85,271.04,270.78,271.04,5319.7264
2013-11-29 11:00:00,270.86,271.02,270.75,270.85,13136.467267397677,270.86,271.02,270.75,270.85,13136.4673
2013-11-29 11:05:00,270.85,270.97,270.78,270.95,6296.819020736077,270.85,270.97,270.78,270.95,6296.819
2013-11-29 11:10:00,271.04,271.25,270.9,270.91,4885.463033329715,271.04,271.25,270.9,270.91,4885.463
2013-11-29 11:15:00,270.89,270.89,270.72,270.81,8793.833459993486,270.89,270.89,270.72,270.81,8793.8335
2013-11-29 11:20:00,270.84,270.97,270.77,270.97,5753.989794810553,270.84,270.97,270.77,270.97,5753.9898
2013-11-29 11:25:00,270.93,271.03,270.69,270.79,16502.008468135926,270.93,271.03,270.69,270.79,16502.0085
2013-11-29 11:30:00,270.77,270.84,270.69,270.8,7491.043317772229,270.77,270.84,270.69,270.8,7491.0433
2013-11-29 11:35:00,270.9,270.91,270.8,270.91,1954.185213331886,270.9,270.91,270.8,270.91,1954.1852
2013-11-29 11:40:00,270.86,271.0,270.76,270.77,2062.7510585169907,270.86,271.0,270.76,270.77,2062.7511
2013-11-29 11:45:00,270.81,270.98,270.66,270.66,12159.374660731732,270.81,270.98,270.66,270.66,12159.3747
2013-11-29 11:50:00,270.59,271.0,270.47,270.81,11073.716208880687,270.59,271.0,270.47,270.81,11073.7162
2013-11-29 11:55:00,270.9,271.23,269.95,270.29,8142.438388882858,270.9,271.23,269.95,270.29,8142.4384
2013-11-29 12:00:00,270.23,270.32,270.03,270.18,4342.633807404191,270.23,270.32,270.03,270.18,4342.6338
2013-11-29 12:05:00,270.24,270.25,269.81,269.81,4559.7654977744005,270.24,270.25,269.81,269.81,4559.7655
2013-11-29 12:10:00,269.87,270.07,269.84,269.91,1519.921832591467,269.87,270.07,269.84,269.91,1519.9218
2013-11-29 12:15:00,269.87,269.95,269.15,269.15,2931.277819997829,269.87,269.95,269.15,269.15,2931.2778
2013-11-29 12:20:00,269.2,269.6,269.2,269.47,868.5267614808381,269.2,269.6,269.2,269.47,868.5268
2013-11-29 12:25:00,269.4,269.59,269.15,269.48,10422.321137770055,269.4,269.59,269.15,269.48,10422.3211
2013-11-29 12:30:00,269.61,270.11,269.61,269.85,9336.662685919013,269.61,270.11,269.61,269.85,9336.6627
2013-11-29 12:35:00,269.64,269.73,269.16,269.56,4342.633807404191,269.64,269.73,269.16,269.56,4342.6338
2013-11-29 12:40:00,269.27,269.68,268.87,269.0,9119.5309955488,269.27,269.68,268.87,269.0,9119.531
2013-11-29 12:45:00,268.8,268.99,268.22,268.24,13353.598957767888,268.8,268.99,268.22,268.24,13353.599
2013-11-29 12:50:00,268.17,269.05,267.77,269.0,26924.329605905983,268.17,269.05,267.77,269.0,26924.3296
2013-11-29 12:55:00,268.96,269.17,267.7,268.0,50700.24970144393,268.96,269.17,267.7,268.0,50700.2497
2013-12-02 09:30:00,268.69,270.24,267.6,269.88,34741.070459233524,268.69,270.24,267.6,269.88,34741.0705
2013-12-02 09:35:00,269.93,271.02,269.5,271.02,9553.79437628922,269.93,271.02,269.5,271.02,9553.7944
2013-12-02 09:40:00,270.8,271.67,270.51,270.59,19867.549668874173,270.8,271.67,270.51,270.59,19867.5497
2013-12-02 09:45:00,270.42,270.57,269.08,269.61,15090.652480729565,270.42,270.57,269.08,269.61,15090.6525
2013-12-02 09:50:00,269.6,271.66,269.18,270.45,19976.11551405928,269.6,271.66,269.18,270.45,19976.1155
2013-12-02 09:55:00,270.64,271.47,270.41,271.19,14113.55987406362,270.64,271.47,270.41,271.19,14113.5599
2013-12-02 10:00:00,271.18,272.08,270.97,271.17,56128.54196069916,271.18,272.08,270.97,271.17,56128.542
2013-12-02 10:05:00,271.16,271.72,270.71,270.89,31484.09510368038,271.16,271.72,270.71,270.89,31484.0951
2013-12-02 10:10:00,270.95,271.53,270.74,270.9,8685.267614808381,270.95,271.53,270.74,270.9,8685.2676
2013-12-02 10:15:00,270.75,271.27,270.63,270.72,10096.623602214744,270.75,271.27,270.63,270.72,10096.6236
2013-12-02 10:20:00,270.64,271.26,270.64,271.03,9770.92606665943,270.64,271.26,270.64,271.03,9770.9261
2013-12-02 10:25:00,270.71,272.73,270.71,272.73,17804.798610357182,270.71,272.73,270.71,272.73,17804.7986
2013-12-02 10:30:00,272.72,273.28,272.08,272.08,27684.29052220172,272.72,273.28,272.08,272.08,27684.2905
2013-12-02 10:35:00,272.08,273.25,272.08,273.19,19976.11551405928,272.08,273.25,272.08,273.19,19976.1155
2013-12-02 10:40:00,272.77,272.77,271.95,272.66,8576.701769623276,272.77,272.77,271.95,272.66,8576.7018
2013-12-02 10:45:00,272.66,272.9,272.04,272.89,14330.69156443383,272.66,272.9,272.04,272.89,14330.6916
2013-12-02 10:50:00,272.65,273.78,272.21,273.78,18890.45706220823,272.65,273.78,272.21,273.78,18890.4571
2013-12-02 10:55:00,273.68,274.44,273.38,274.44,31592.660948865487,273.68,274.44,273.38,274.44,31592.6609
2013-12-02 11:00:00,274.26,275.24,273.88,274.9,23450.22255998263,274.26,275.24,273.88,274.9,23450.2226
2013-12-02 11:05:00,274.61,275.22,274.47,274.48,15416.350016284878,274.61,275.22,274.47,274.48,15416.35
2013-12-02 11:10:00,274.3,274.72,273.85,274.72,11182.282054065792,274.3,274.72,273.85,274.72,11182.2821
2013-12-02 11:15:00,274.95,275.23,274.07,274.2,19216.154597763543,274.95,275.23,274.07,274.2,19216.1546
2013-12-02 11:20:00,274.39,274.46,273.8,273.94,29529.9098903485,274.39,274.46,273.8,273.94,29529.9099
2013-12-02 11:25:00,273.8,273.8,272.59,272.91,25295.84192812941,273.8,273.8,272.59,272.91,25295.8419
2013-12-02 11:30:00,272.99,273.45,272.77,273.0,9336.662685919013,272.99,273.45,272.77,273.0,9336.6627
2013-12-02 11:35:00,273.35,274.21,272.99,273.8,28444.25143849745,273.35,274.21,272.99,273.8,28444.2514
2013-12-02 11:40:00,273.64,273.75,272.92,273.2,3582.6728911084574,273.64,273.75,272.92,273.2,3582.6729
2013-12-02 11:45:00,273.24,273.24,272.47,272.51,6622.516556291391,273.24,273.24,272.47,272.51,6622.5166
2013-12-02 11:50:00,272.47,273.09,272.47,272.93,5536.858104440344,272.47,273.09,272.47,272.93,5536.8581
2013-12-02 11:55:00,273.11,273.35,272.7,273.07,5645.423949625448,273.11,273.35,272.7,273.07,5645.4239
2013-12-02 12:00:00,273.03,273.11,272.73,272.73,2171.316903702096,273.03,273.11,272.73,272.73,2171.3169
2013-12-02 12:05:00,272.73,273.0,272.43,272.95,9988.05775702964,272.73,273.0,272.43,272.95,9988.0578
2013-12-02 12:10:00,272.82,272.96,272.25,272.25,5428.292259255239,272.82,272.96,272.25,272.25,5428.2923
2013-12-02 12:15:00,272.25,272.54,271.93,272.21,26055.802844425143,272.25,272.54,271.93,272.21,26055.8028
2013-12-02 12:20:00,272.04,272.68,271.93,272.03,12159.374660731732,272.04,272.68,271.93,272.03,12159.3747
2013-12-02 12:25:00,272.35,272.37,271.83,272.15,13462.164802952992,272.35,272.37,271.83,272.15,13462.1648
2013-12-02 12:30:00,272.12,272.41,271.92,272.28,4668.3313429595055,272.12,272.41,271.92,272.28,4668.3313
2013-12-02 12:35:00,272.27,272.54,272.11,272.42,3799.804581478667,272.27,272.54,272.11,272.42,3799.8046
2013-12-02 12:40:00,272.29,272.41,272.11,272.16,3474.1070459233524,272.29,272.41,272.11,272.16,3474.107
2013-12-02 12:45:00,272.38,272.52,272.2,272.46,1954.185213331886,272.38,272.52,272.2,272.46,1954.1852
2013-12-02 12:50:00,272.45,272.72,272.23,272.65,5102.5947236999245,272.45,272.72,272.23,272.65,5102.5947
2013-12-02 12:55:00,272.53,272.54,272.26,272.37,5211.160568885029,272.53,272.54,272.26,272.37,5211.1606
2013-12-02 13:00:00,272.43,272.43,272.14,272.35,9770.92606665943,272.43,272.43,272.14,272.35,9770.9261
2013-12-02 13:05:00,272.37,272.38,272.09,272.1,8251.004234067963,272.37,272.38,272.09,272.1,8251.0042
2013-12-02 13:10:00,272.03,272.06,271.35,271.38,8576.701769623276,272.03,272.06,271.35,271.38,8576.7018
2013-12-02 13:15:00,271.75,271.98,271.43,271.81,2497.01443925741,271.75,271.98,271.43,271.81,2497.0144
2013-12-02 13:20:00,271.94,272.16,271.83,272.03,3474.1070459233524,271.94,272.16,271.83,272.03,3474.107
2013-12-02 13:25:00,272.03,272.1,271.46,271.58,7708.175008142439,272.03,272.1,271.46,271.58,7708.175
2013-12-02 13:30:00,271.57,271.84,271.43,271.62,6296.819020736077,271.57,271.84,271.43,271.62,6296.819
2013-12-02 13:35:00,271.72,271.88,271.47,271.79,6839.648246661601,271.72,271.88,271.47,271.79,6839.6482
2013-12-02 13:40:00,271.88,271.88,271.37,271.61,9988.05775702964,271.88,271.88,271.37,271.61,9988.0578
2013-12-02 13:45:00,271.38,271.67,271.38,271.6,2605.5802844425143,271.38,271.67,271.38,271.6,2605.5803
2013-12-02 13:50:00,271.56,272.03,271.46,272.03,9662.360221474324,271.56,272.03,271.46,272.03,9662.3602
2013-12-02 13:55:00,271.98,272.07,271.49,271.84,7382.477472587125,271.98,272.07,271.49,271.84,7382.4775
2013-12-02 14:00:00,271.9,271.9,271.43,271.45,6731.082401476496,271.9,271.9,271.43,271.45,6731.0824
2013-12-02 14:05:00,271.41,271.62,271.38,271.55,8793.833459993486,271.41,271.62,271.38,271.55,8793.8335
2013-12-02 14:10:00,271.61,271.82,271.48,271.72,9228.096840733906,271.61,271.82,271.48,271.72,9228.0968
2013-12-02 14:15:00,271.63,271.77,271.5,271.77,8685.267614808381,271.63,271.77,271.5,271.77,8685.2676
2013-12-02 14:20:00,271.77,272.0,271.72,271.95,4885.463033329715,271.77,272.0,271.72,271.95,4885.463
2013-12-02 14:25:00,271.94,272.65,271.72,272.59,12050.80881554663,271.94,272.65,271.72,272.59,12050.8088
2013-12-02 14:30:00,272.56,272.97,272.56,272.8,8359.570079253068,272.56,272.97,272.56,272.8,8359.5701
2013-12-02 14:35:00,272.79,272.79,272.39,272.53,7925.306698512648,272.79,272.79,272.39,272.53,7925.3067
2013-12-02 14:40:00,272.44,272.69,272.19,272.19,5319.726414070134,272.44,272.69,272.19,272.19,5319.7264
2013-12-02 14:45:00,272.19,273.14,272.05,272.89,12593.638041472152,272.19,273.14,272.05,272.89,12593.638
2013-12-02 14:50:00,272.82,273.07,272.54,273.07,2605.5802844425143,272.82,273.07,272.54,273.07,2605.5803
2013-12-02 14:55:00,272.99,272.99,272.67,272.68,9445.228531104114,272.99,272.99,272.67,272.68,9445.2285
2013-12-02 15:00:00,272.68,272.88,272.54,272.74,17587.666919986972,272.68,272.88,272.54,272.74,17587.6669
2013-12-02 15:05:00,272.6,272.87,272.6,272.77,6839.648246661601,272.6,272.87,272.6,272.77,6839.6482
2013-12-02 15:10:00,272.76,272.83,272.21,272.21,12267.940505916838,272.76,272.83,272.21,272.21,12267.9405
2013-12-02 15:15:00,272.21,272.49,272.21,272.39,4125.502117033981,272.21,272.49,272.21,272.39,4125.5021
2013-12-02 15:20:00,272.3,272.68,272.3,272.54,8468.135924438173,272.3,272.68,272.3,272.54,8468.1359
2013-12-02 15:25:00,272.5,272.71,272.11,272.55,17261.969384431657,272.5,272.71,272.11,272.55,17261.9694
2013-12-02 15:30:00,272.73,272.73,271.76,271.95,14330.69156443383,272.73,272.73,271.76,271.95,14330.6916
2013-12-02 15:35:00,271.84,271.92,271.5,271.73,14764.95494517425,271.84,271.92,271.5,271.73,14764.9549
2013-12-02 15:40:00,271.87,272.08,271.45,271.6,23775.920095537946,271.87,272.08,271.45,271.6,23775.9201
2013-12-02 15:45:00,271.55,271.8,271.36,271.38,15850.613397025296,271.55,271.8,271.36,271.38,15850.6134
2013-12-02 15:50:00,271.37,271.44,270.83,271.42,33438.28031701227,271.37,271.44,270.83,271.42,33438.2803
2013-12-02 15:55:00,271.33,271.67,270.51,271.56,58299.85886440126,271.33,271.67,270.51,271.56,58299.8589
2013-12-03 09:30:00,269.57,271.03,268.96,269.34,35718.16306589947,269.57,271.03,268.96,269.34,35718.1631
2013-12-03 09:35:00,269.55,270.03,268.96,269.61,23233.09086961242,269.55,270.03,268.96,269.61,23233.0909
2013-12-03 09:40:00,269.03,269.56,267.22,267.72,18130.496145912497,269.03,269.56,267.22,267.72,18130.4961
2013-12-03 09:45:00,268.04,268.16,266.85,266.85,37020.95320812073,268.04,268.16,266.85,266.85,37020.9532
2013-12-03 09:50:00,266.85,268.44,266.85,268.1,24427.31516664857,266.85,268.44,266.85,268.1,24427.3152
2013-12-03 09:55:00,268.2,268.57,267.87,268.3,16393.44262295082,268.2,268.57,267.87,268.3,16393.4426
2013-12-03 10:00:00,268.56,269.61,268.33,269.13,27358.592986646403,268.56,269.61,268.33,269.13,27358.593
2013-12-03 10:05:00,269.04,269.86,268.96,269.71,12485.072196287048,269.04,269.86,268.96,269.71,12485.0722
2013-12-03 10:10:00,269.69,269.69,268.75,268.97,12702.203886657258,269.69,269.69,268.75,268.97,12702.2039
2013-12-03 10:15:00,268.96,269.37,268.45,269.37,10965.150363695582,268.96,269.37,268.45,269.37,10965.1504
2013-12-03 10:20:00,269.53,269.65,268.92,269.37,11942.242970361523,269.53,269.65,268.92,269.37,11942.243
2013-12-03 10:25:00,269.26,269.56,268.68,268.85,9662.360221474324,269.26,269.56,268.68,268.85,9662.3602
2013-12-03 10:30:00,268.85,269.46,268.71,268.82,11290.847899250895,268.85,269.46,268.71,268.82,11290.8479
2013-12-03 10:35:00,268.89,269.59,268.89,269.16,6622.516556291391,268.89,269.59,268.89,269.16,6622.5166
2013-12-03 10:40:00,269.38,269.69,268.89,268.89,6296.819020736077,269.38,269.69,268.89,268.89,6296.819
2013-12-03 10:45:00,269.06,269.46,268.76,268.88,5211.160568885029,269.06,269.46,268.76,268.88,5211.1606
2013-12-03 10:50:00,268.94,269.24,268.67,269.12,25512.97361849962,268.94,269.24,268.67,269.12,25512.9736
2013-12-03 10:55:00,269.18,269.65,269.18,269.64,8033.872543697753,269.18,269.65,269.18,269.64,8033.8725
2013-12-03 11:00:00,269.62,270.04,269.39,269.64,11182.282054065792,269.62,270.04,269.39,269.64,11182.2821
2013-12-03 11:05:00,270.03,270.22,269.48,269.48,15416.350016284878,270.03,270.22,269.48,269.48,15416.35
2013-12-03 11:10:00,269.48,269.76,269.48,269.64,6079.687330365867,269.48,269.76,269.48,269.64,6079.6873
2013-12-03 11:15:00,269.54,269.63,268.6,268.63,11507.979589621104,269.54,269.63,268.6,268.63,11507.9796
2013-12-03 11:20:00,268.77,269.43,268.71,269.43,10856.584518510475,268.77,269.43,268.71,269.43,10856.5845
2013-12-03 11:25:00,269.43,269.43,268.64,268.83,18564.75952665292,269.43,269.43,268.64,268.83,18564.7595
2013-12-03 11:30:00,268.76,269.03,268.38,268.89,8468.135924438173,268.76,269.03,268.38,268.89,8468.1359
2013-12-03 11:35:00,268.65,268.92,268.17,268.32,44186.29899033765,268.65,268.92,268.17,268.32,44186.299
2013-12-03 11:40:00,268.25,268.78,267.92,268.22,19867.549668874173,268.25,268.78,267.92,268.22,19867.5497
2013-12-03 11:45:00,268.46,268.46,267.87,268.36,7056.77993703181,268.46,268.46,267.87,268.36,7056.7799
2013-12-03 11:50:00,268.45,268.46,267.87,267.99,7273.91162740202,268.45,268.46,267.87,267.99,7273.9116
2013-12-03 11:55:00,267.99,268.54,267.87,268.04,10856.584518510475,267.99,268.54,267.87,268.04,10856.5845
2013-12-03 12:00:00,268.03,268.46,267.86,268.22,22147.43241776137,268.03,268.46,267.86,268.22,22147.4324
2013-12-03 12:05:00,268.33,268.7,268.23,268.37,9879.491911844534,268.33,268.7,268.23,268.37,9879.4919
2013-12-03 12:10:00,268.37,268.68,268.05,268.41,14222.125719248725,268.37,268.68,268.05,268.41,14222.1257
2013-12-03 12:15:00,268.32,268.82,268.06,268.56,16067.745087395506,268.32,268.82,268.06,268.56,16067.7451
2013-12-03 12:20:00,268.46,268.91,268.2,268.88,13679.296493323202,268.46,268.91,268.2,268.88,13679.2965
2013-12-03 12:25:00,269.04,269.1,268.38,268.58,6079.687330365867,269.04,269.1,268.38,268.58,6079.6873
2013-12-03 12:30:00,268.54,268.86,268.37,268.86,11942.242970361523,268.54,268.86,268.37,268.86,11942.243
2013-12-03 12:35:00,268.9,268.9,268.32,268.46,28769.948974052764,268.9,268.9,268.32,268.46,28769.949
2013-12-03 12:40:00,268.37,268.64,268.37,268.63,3691.2387362935615,268.37,268.64,268.37,268.63,3691.2387
2013-12-03 12:45:00,268.38,268.39,267.76,267.97,7816.740853327544,268.38,268.39,267.76,267.97,7816.7409
2013-12-03 12:50:00,268.1,268.33,267.73,267.73,6731.082401476496,268.1,268.33,267.73,267.73,6731.0824
2013-12-03 12:55:00,267.75,268.11,267.64,267.95,4668.3313429595055,267.75,268.11,267.64,267.95,4668.3313
2013-12-03 13:00:00,267.87,267.87,266.29,266.44,13353.598957767888,267.87,267.87,266.29,266.44,13353.599
2013-12-03 13:05:00,266.45,267.07,266.33,267.07,5428.292259255239,266.45,267.07,266.33,267.07,5428.2923
2013-12-03 13:10:00,267.11,267.11,266.4,266.6,6188.253175550972,267.11,267.11,266.4,266.6,6188.2532
2013-12-03 13:15:00,266.56,266.56,266.12,266.27,6839.648246661601,266.56,266.56,266.12,266.27,6839.6482
2013-12-03 13:20:00,266.17,266.28,265.89,265.99,13027.901422212572,266.17,266.28,265.89,265.99,13027.9014
2013-12-03 13:25:00,265.99,266.17,265.06,265.65,29529.9098903485,265.99,266.17,265.06,265.65,29529.9099
2013-12-03 13:30:00,265.59,266.17,265.38,265.94,18781.891217023127,265.59,266.17,265.38,265.94,18781.8912
2013-12-03 13:35:00,265.89,266.44,265.89,266.35,19867.549668874173,265.89,266.44,265.89,266.35,19867.5497
2013-12-03 13:40:00,266.44,266.68,265.84,266.19,11182.282054065792,266.44,266.68,265.84,266.19,11182.2821
2013-12-03 13:45:00,266.23,266.34,266.07,266.24,6405.384865921182,266.23,266.34,266.07,266.24,6405.3849
2013-12-03 13:50:00,266.25,266.35,266.0,266.14,8468.135924438173,266.25,266.35,266.0,266.14,8468.1359
2013-12-03 13:55:00,266.26,266.43,265.79,265.9,7816.740853327544,266.26,266.43,265.79,265.9,7816.7409
2013-12-03 14:00:00,265.84,266.01,265.67,265.67,5211.160568885029,265.84,266.01,265.67,265.67,5211.1606
2013-12-03 14:05:00,265.55,265.9,265.31,265.41,13462.164802952992,265.55,265.9,265.31,265.41,13462.1648
2013-12-03 14:10:00,265.39,265.51,265.12,265.13,17804.798610357182,265.39,265.51,265.12,265.13,17804.7986
2013-12-03 14:15:00,265.13,265.39,265.1,265.18,16827.70600369124,265.13,265.39,265.1,265.18,16827.706
2013-12-03 14:20:00,265.21,265.45,264.94,265.03,16827.70600369124,265.21,265.45,264.94,265.03,16827.706
2013-12-03 14:25:00,265.0,265.05,264.61,264.79,13353.598957767888,265.0,265.05,264.61,264.79,13353.599
2013-12-03 14:30:00,264.79,264.82,264.52,264.59,19216.154597763543,264.79,264.82,264.52,264.59,19216.1546
2013-12-03 14:35:00,264.61,264.79,264.13,264.13,26164.368689610248,264.61,264.79,264.13,264.13,26164.3687
2013-12-03 14:40:00,264.14,265.26,264.14,265.17,36369.5581370101,264.14,265.26,264.14,265.17,36369.5581
2013-12-03 14:45:00,265.23,266.35,265.23,266.21,12810.769731842363,265.23,266.35,265.23,266.21,12810.7697
2013-12-03 14:50:00,266.32,266.78,266.32,266.37,10856.584518510475,266.32,266.78,266.32,266.37,10856.5845
2013-12-03 14:55:00,266.51,266.51,263.95,266.2,17479.101074801867,266.51,266.51,263.95,266.2,17479.1011
2013-12-03 15:00:00,266.12,266.13,265.37,265.5,15524.915861469985,266.12,266.13,265.37,265.5,15524.9159
2013-12-03 15:05:00,265.42,265.54,264.49,264.56,25730.10530886983,265.42,265.54,264.49,264.56,25730.1053
2013-12-03 15:10:00,264.56,264.69,264.01,264.69,17913.364455542287,264.56,264.69,264.01,264.69,17913.3645
2013-12-03 15:15:00,264.59,264.93,264.54,264.81,15416.350016284878,264.59,264.93,264.54,264.81,15416.35
2013-12-03 15:20:00,264.89,265.14,264.56,264.56,15524.915861469985,264.89,265.14,264.56,264.56,15524.9159
2013-12-03 15:25:00,264.63,264.9,264.29,264.45,15090.652480729565,264.63,264.9,264.29,264.45,15090.6525
2013-12-03 15:30:00,264.48,265.1,264.33,264.99,26164.368689610248,264.48,265.1,264.33,264.99,26164.3687
2013-12-03 15:35:00,265.11,265.12,264.57,264.71,16284.876777765716,265.11,265.12,264.57,264.71,16284.8768
2013-12-03 15:40:00,264.68,264.68,264.18,264.48,42557.81131256107,264.68,264.68,264.18,264.48,42557.8113
2013-12-03 15:45:00,264.52,264.91,264.34,264.86,25838.671154054937,264.52,264.91,264.34,264.86,25838.6712
2013-12-03 15:50:00,264.73,264.99,264.43,264.99,28118.55390294213,264.73,264.99,264.43,264.99,28118.5539
2013-12-03 15:55:00,265.0,265.29,264.87,265.18,38215.17750515688,265.0,265.29,264.87,265.18,38215.1775
2013-12-04 09:30:00,263.34,266.35,263.33,265.85,28009.98805775703,263.34,266.35,263.33,265.85,28009.9881
2013-12-04 09:35:00,266.0,266.08,264.13,264.27,8251.004234067963,266.0,266.08,264.13,264.27,8251.0042
2013-12-04 09:40:00,264.04,264.26,263.55,264.23,8576.701769623276,264.04,264.26,263.55,264.23,8576.7018
2013-12-04 09:45:00,264.23,264.6,263.71,263.81,10530.886982955162,264.23,264.6,263.71,263.81,10530.887
2013-12-04 09:50:00,263.94,264.25,262.93,263.15,19107.58875257844,263.94,264.25,262.93,263.15,19107.5888
2013-12-04 09:55:00,263.15,264.6,263.09,264.6,14656.389099989145,263.15,264.6,263.09,264.6,14656.3891
2013-12-04 10:00:00,264.6,265.87,264.47,265.37,10096.623602214744,264.6,265.87,264.47,265.37,10096.6236
2013-12-04 10:05:00,265.79,266.42,265.18,265.47,26272.93453479536,265.79,266.42,265.18,265.47,26272.9345
2013-12-04 10:10:00,265.65,266.14,265.44,265.51,11399.413744436,265.65,266.14,265.44,265.51,11399.4137
2013-12-04 10:15:00,265.74,265.98,265.28,265.34,11182.282054065792,265.74,265.98,265.28,265.34,11182.2821
2013-12-04 10:20:00,265.29,265.56,264.87,264.87,11942.242970361523,265.29,265.56,264.87,264.87,11942.243
2013-12-04 10:25:00,264.99,265.12,264.36,264.36,7599.609162957334,264.99,265.12,264.36,264.36,7599.6092
2013-12-04 10:30:00,264.36,264.96,263.91,264.42,34306.807078493104,264.36,264.96,263.91,264.42,34306.8071
2013-12-04 10:35:00,264.45,264.45,264.14,264.21,2714.14612962762,264.45,264.45,264.14,264.21,2714.1461
2013-12-04 10:40:00,264.12,264.67,263.9,263.98,16284.876777765716,264.12,264.67,263.9,263.98,16284.8768
2013-12-04 10:45:00,264.25,264.3,263.78,264.16,16719.140158506136,264.25,264.3,263.78,264.16,16719.1402
2013-12-04 10:50:00,264.07,264.25,263.57,263.85,7816.740853327544,264.07,264.25,263.57,263.85,7816.7409
2013-12-04 10:55:00,263.81,264.91,263.81,264.78,15199.218325914668,263.81,264.91,263.81,264.78,15199.2183
2013-12-04 11:00:00,264.87,264.87,264.02,264.54,16502.008468135926,264.87,264.87,264.02,264.54,16502.0085
2013-12-04 11:05:00,264.54,264.54,264.19,264.32,7599.609162957334,264.54,264.54,264.19,264.32,7599.6092
2013-12-04 11:10:00,264.31,264.49,264.2,264.38,13787.862338508306,264.31,264.49,264.2,264.38,13787.8623
2013-12-04 11:15:00,264.3,264.46,263.99,263.99,10096.623602214744,264.3,264.46,263.99,263.99,10096.6236
2013-12-04 11:20:00,263.94,264.19,263.49,263.49,5971.121485180763,263.94,264.19,263.49,263.49,5971.1215
2013-12-04 11:25:00,263.54,263.66,263.02,263.24,12267.940505916838,263.54,263.66,263.02,263.24,12267.9405
2013-12-04 11:30:00,263.22,263.43,263.11,263.36,8685.267614808381,263.22,263.43,263.11,263.36,8685.2676
2013-12-04 11:35:00,263.24,263.66,263.11,263.36,4342.633807404191,263.24,263.66,263.11,263.36,4342.6338
2013-12-04 11:40:00,263.37,263.93,263.24,263.83,7273.91162740202,263.37,263.93,263.24,263.83,7273.9116
2013-12-04 11:45:00,263.93,264.58,263.91,263.99,12810.769731842363,263.93,264.58,263.91,263.99,12810.7697
2013-12-04 11:50:00,264.06,264.95,263.99,264.95,6188.253175550972,264.06,264.95,263.99,264.95,6188.2532
2013-12-04 11:55:00,264.85,265.41,264.85,265.28,9553.79437628922,264.85,265.41,264.85,265.28,9553.7944
2013-12-04 12:00:00,265.0,265.2,263.52,263.55,7925.306698512648,265.0,265.2,263.52,263.55,7925.3067
2013-12-04 12:05:00,263.99,264.32,263.72,264.32,4559.7654977744005,263.99,264.32,263.72,264.32,4559.7655
2013-12-04 12:10:00,264.34,264.49,263.57,263.67,4885.463033329715,264.34,264.49,263.57,263.67,4885.463
2013-12-04 12:15:00,264.13,264.21,263.28,263.33,5536.858104440344,264.13,264.21,263.28,263.33,5536.8581
2013-12-04 12:20:00,263.23,263.89,262.97,263.56,7599.609162957334,263.23,263.89,262.97,263.56,7599.6092
2013-12-04 12:25:00,263.56,263.61,263.02,263.02,1628.4876777765714,263.56,263.61,263.02,263.02,1628.4877
2013-12-04 12:30:00,263.0,264.08,263.0,263.9,3691.2387362935615,263.0,264.08,263.0,263.9,3691.2387
2013-12-04 12:35:00,264.32,264.32,263.56,263.78,11725.111279991315,264.32,264.32,263.56,263.78,11725.1113
2013-12-04 12:40:00,263.68,263.9,263.45,263.45,2714.14612962762,263.68,263.9,263.45,263.45,2714.1461
2013-12-04 12:45:00,263.5,263.83,262.88,262.88,6731.082401476496,263.5,263.83,262.88,262.88,6731.0824
2013-12-04 12:50:00,263.15,263.2,262.9,263.2,4125.502117033981,263.15,263.2,262.9,263.2,4125.5021
2013-12-04 12:55:00,263.02,263.35,262.66,262.78,11725.111279991315,263.02,263.35,262.66,262.78,11725.1113
2013-12-04 13:00:00,262.66,263.45,262.66,263.05,11399.413744436,262.66,263.45,262.66,263.05,11399.4137
2013-12-04 13:05:00,263.05,263.34,262.95,263.11,13570.730648138097,263.05,263.34,262.95,263.11,13570.7306
2013-12-04 13:10:00,263.26,263.27,262.73,262.77,12810.769731842363,263.26,263.27,262.73,262.77,12810.7697
2013-12-04 13:15:00,262.81,263.0,262.36,262.76,8359.570079253068,262.81,263.0,262.36,262.76,8359.5701
2013-12-04 13:20:00,262.76,262.95,261.79,262.07,16067.745087395506,262.76,262.95,261.79,262.07,16067.7451
2013-12-04 13:25:00,261.93,262.18,261.32,261.41,17153.403539246552,261.93,262.18,261.32,261.41,17153.4035
2013-12-04 13:30:00,261.31,261.31,260.1,260.93,12050.80881554663,261.31,261.31,260.1,260.93,12050.8088
2013-12-04 13:35:00,260.86,261.42,260.76,261.18,11507.979589621104,260.86,261.42,260.76,261.18,11507.9796
2013-12-04 13:40:00,261.22,261.29,260.35,260.36,9553.79437628922,261.22,261.29,260.35,260.36,9553.7944
2013-12-04 13:45:00,260.38,261.51,260.38,261.08,19216.154597763543,260.38,261.51,260.38,261.08,19216.1546
2013-12-04 13:50:00,260.76,261.24,260.7,261.24,4994.02887851482,260.76,261.24,260.7,261.24,4994.0289
2013-12-04 13:55:00,261.24,261.37,260.94,261.14,4342.633807404191,261.24,261.37,260.94,261.14,4342.6338
2013-12-04 14:00:00,261.17,261.87,260.96,261.69,7273.91162740202,261.17,261.87,260.96,261.69,7273.9116
2013-12-04 14:05:00,261.67,261.8,261.17,261.17,5319.726414070134,261.67,261.8,261.17,261.17,5319.7264
2013-12-04 14:10:00,261.02,261.92,261.02,261.73,4776.89718814461,261.02,261.92,261.02,261.73,4776.8972
2013-12-04 14:15:00,261.81,261.92,261.41,261.84,5536.858104440344,261.81,261.92,261.41,261.84,5536.8581
2013-12-04 14:20:00,261.9,262.07,261.41,261.83,10748.018673325372,261.9,262.07,261.41,261.83,10748.0187
2013-12-04 14:25:00,262.05,262.25,261.63,262.13,17804.798610357182,262.05,262.25,261.63,262.13,17804.7986
2013-12-04 14:30:00,262.12,262.22,261.43,261.45,19324.72044294865,262.12,262.22,261.43,261.45,19324.7204
2013-12-04 14:35:00,261.8,262.0,261.55,261.87,10639.452828140267,261.8,262.0,261.55,261.87,10639.4528
2013-12-04 14:40:00,261.85,262.49,261.78,262.49,8468.135924438173,261.85,262.49,261.78,262.49,8468.1359
2013-12-04 14:45:00,262.33,262.33,261.91,262.09,4451.199652589296,262.33,262.33,261.91,262.09,4451.1997
2013-12-04 14:50:00,262.12,262.15,261.99,262.03,2497.01443925741,262.12,262.15,261.99,262.03,2497.0144
2013-12-04 14:55:00,262.26,262.26,261.75,261.77,12376.506351101943,262.26,262.26,261.75,261.77,12376.5064
2013-12-04 15:00:00,261.79,262.34,261.6,261.6,6731.082401476496,261.79,262.34,261.6,261.6,6731.0824
2013-12-04 15:05:00,261.7,262.13,261.67,261.92,5862.555639995658,261.7,262.13,261.67,261.92,5862.5556
2013-12-04 15:10:00,261.91,262.41,261.91,262.32,3148.4095103680384,261.91,262.41,261.91,262.32,3148.4095
2013-12-04 15:15:00,262.44,262.82,262.22,262.76,16393.44262295082,262.44,262.82,262.22,262.76,16393.4426
2013-12-04 15:20:00,262.83,262.85,262.41,262.85,31375.52925849528,262.83,262.85,262.41,262.85,31375.5293
2013-12-04 15:25:00,262.85,263.09,262.74,263.02,9228.096840733906,262.85,263.09,262.74,263.02,9228.0968
2013-12-04 15:30:00,262.97,263.6,262.78,263.49,10748.018673325372,262.97,263.6,262.78,263.49,10748.0187
2013-12-04 15:35:00,263.76,264.18,263.46,264.16,16393.44262295082,263.76,264.18,263.46,264.16,16393.4426
2013-12-04 15:40:00,264.2,264.84,264.19,264.84,16176.31093258061,264.2,264.84,264.19,264.84,16176.3109
2013-12-04 15:45:00,264.75,264.8,264.41,264.57,15524.915861469985,264.75,264.8,264.41,264.57,15524.9159
2013-12-04 15:50:00,264.7,264.7,264.1,264.15,32569.75355553143,264.7,264.7,264.1,264.15,32569.7536
2013-12-04 15:55:00,264.22,264.22,263.22,263.23,39083.70426663772,264.22,264.22,263.22,263.23,39083.7043
2013-12-05 09:30:00,262.47,263.87,262.47,263.87,14004.994028878516,262.47,263.87,262.47,263.87,14004.994
2013-12-05 09:35:00,263.87,264.31,263.27,263.4,5753.989794810553,263.87,264.31,263.27,263.4,5753.9898
2013-12-05 09:40:00,263.9,264.3,261.52,262.26,8685.267614808381,263.9,264.3,261.52,262.26,8685.2676
2013-12-05 09:45:00,261.54,263.66,261.54,263.42,7491.043317772229,261.54,263.66,261.54,263.42,7491.0433
2013-12-05 09:50:00,263.57,263.57,261.77,262.93,2279.8827488872003,263.57,263.57,261.77,262.93,2279.8827
2013-12-05 09:55:00,262.93,263.45,262.57,263.08,3365.541200738248,262.93,263.45,262.57,263.08,3365.5412
2013-12-05 10:00:00,263.34,264.65,263.0,264.27,12593.638041472152,263.34,264.65,263.0,264.27,12593.638
2013-12-05 10:05:00,264.02,265.95,263.67,265.36,38323.74335034198,264.02,265.95,263.67,265.36,38323.7434
2013-12-05 10:10:00,265.35,265.59,264.81,265.36,13787.862338508306,265.35,265.59,264.81,265.36,13787.8623
2013-12-05 10:15:00,265.18,265.54,264.7,265.51,12267.940505916838,265.18,265.54,264.7,265.51,12267.9405
2013-12-05 10:20:00,265.64,265.76,264.52,264.74,30724.13418738465,265.64,265.76,264.52,264.74,30724.1342
2013-12-05 10:25:00,264.75,264.75,263.62,264.07,17587.666919986972,264.75,264.75,263.62,264.07,17587.6669
2013-12-05 10:30:00,263.81,265.28,263.81,264.75,13570.730648138097,263.81,265.28,263.81,264.75,13570.7306
2013-12-05 10:35:00,264.87,264.94,263.76,263.93,22364.564108131584,264.87,264.94,263.76,263.93,22364.5641
2013-12-05 10:40:00,263.93,264.54,263.07,263.08,10748.018673325372,263.93,264.54,263.07,263.08,10748.0187
2013-12-05 10:45:00,263.17,263.43,261.61,261.66,36369.5581370101,263.17,263.43,261.61,261.66,36369.5581
2013-12-05 10:50:00,261.6,261.79,260.92,261.47,19324.72044294865,261.6,261.79,260.92,261.47,19324.7204
2013-12-05 10:55:00,261.42,261.9,261.11,261.15,5753.989794810553,261.42,261.9,261.11,261.15,5753.9898
2013-12-05 11:00:00,261.0,261.81,260.86,261.65,9119.5309955488,261.0,261.81,260.86,261.65,9119.531
2013-12-05 11:05:00,261.65,261.84,261.54,261.61,6079.687330365867,261.65,261.84,261.54,261.61,6079.6873
2013-12-05 11:10:00,261.48,261.73,261.46,261.62,5645.423949625448,261.48,261.73,261.46,261.62,5645.4239
2013-12-05 11:15:00,261.77,262.11,261.56,262.01,5536.858104440344,261.77,262.11,261.56,262.01,5536.8581
2013-12-05 11:20:00,262.48,262.48,261.98,262.01,2279.8827488872003,262.48,262.48,261.98,262.01,2279.8827
2013-12-05 11:25:00,262.05,262.26,261.92,262.16,7708.175008142439,262.05,262.26,261.92,262.16,7708.175
2013-12-05 11:30:00,262.27,262.41,261.62,261.93,7491.043317772229,262.27,262.41,261.62,261.93,7491.0433
2013-12-05 11:35:00,261.89,262.19,261.62,261.86,2822.711974812724,261.89,262.19,261.62,261.86,2822.712
2013-12-05 11:40:00,261.8,262.09,261.72,262.05,3256.975355553143,261.8,262.09,261.72,262.05,3256.9754
2013-12-05 11:45:00,262.02,262.12,261.83,262.12,4451.199652589296,262.02,262.12,261.83,262.12,4451.1997
2013-12-05 11:50:00,261.86,262.33,261.86,262.13,3799.804581478667,261.86,262.33,261.86,262.13,3799.8046
2013-12-05 11:55:00,262.22,262.46,261.99,262.26,20084.681359244383,262.22,262.46,261.99,262.26,20084.6814
2013-12-05 12:00:00,262.26,262.79,261.84,262.51,31158.39756812507,262.26,262.79,261.84,262.51,31158.3976
2013-12-05 12:05:00,262.55,262.87,262.07,262.23,31049.831722939965,262.55,262.87,262.07,262.23,31049.8317
2013-12-05 12:10:00,262.24,262.81,262.22,262.37,18781.891217023127,262.24,262.81,262.22,262.37,18781.8912
2013-12-05 12:15:00,262.33,262.39,262.11,262.29,16393.44262295082,262.33,262.39,262.11,262.29,16393.4426
2013-12-05 12:20:00,262.33,262.42,262.11,262.22,8468.135924438173,262.33,262.42,262.11,262.22,8468.1359
2013-12-05 12:25:00,262.22,262.32,262.03,262.18,19433.28628813376,262.22,262.32,262.03,262.18,19433.2863
2013-12-05 12:30:00,262.19,262.34,261.59,261.59,15850.613397025296,262.19,262.34,261.59,261.59,15850.6134
2013-12-05 12:35:00,261.73,261.87,261.59,261.85,4342.633807404191,261.73,261.87,261.59,261.85,4342.6338
2013-12-05 12:40:00,261.88,262.01,261.68,262.01,5102.5947236999245,261.88,262.01,261.68,262.01,5102.5947
2013-12-05 12:45:00,261.87,261.87,261.33,261.33,20410.37889479969,261.87,261.87,261.33,261.33,20410.3789
2013-12-05 12:50:00,261.31,261.72,261.31,261.63,10965.150363695582,261.31,261.72,261.31,261.63,10965.1504
2013-12-05 12:55:00,261.59,261.76,261.38,261.44,14113.55987406362,261.59,261.76,261.38,261.44,14113.5599
2013-12-05 13:00:00,261.5,261.8,261.4,261.72,2388.448594072305,261.5,261.8,261.4,261.72,2388.4486
2013-12-05 13:05:00,261.82,262.56,261.58,261.64,12159.374660731732,261.82,262.56,261.58,261.64,12159.3747
2013-12-05 13:10:00,261.71,261.73,261.27,261.41,12159.374660731732,261.71,261.73,261.27,261.41,12159.3747
2013-12-05 13:15:00,261.25,261.31,260.21,260.35,22798.827488872,261.25,261.31,260.21,260.35,22798.8275
2013-12-05 13:20:00,260.37,260.68,260.34,260.57,9336.662685919013,260.37,260.68,260.34,260.57,9336.6627
2013-12-05 13:25:00,260.58,260.71,260.43,260.65,13462.164802952992,260.58,260.71,260.43,260.65,13462.1648
2013-12-05 13:30:00,260.62,261.13,260.62,261.13,2714.14612962762,260.62,261.13,260.62,261.13,2714.1461
2013-12-05 13:35:00,261.22,261.5,261.05,261.13,7816.740853327544,261.22,261.5,261.05,261.13,7816.7409
2013-12-05 13:40:00,261.1,261.19,260.99,261.11,7273.91162740202,261.1,261.19,260.99,261.11,7273.9116
2013-12-05 13:45:00,260.87,261.32,260.86,261.32,3908.370426663772,260.87,261.32,260.86,261.32,3908.3704
2013-12-05 13:50:00,261.16,261.22,261.09,261.18,3365.541200738248,261.16,261.22,261.09,261.18,3365.5412
2013-12-05 13:55:00,261.66,261.66,261.1,261.26,2714.14612962762,261.66,261.66,261.1,261.26,2714.1461
2013-12-05 14:00:00,261.32,261.88,261.32,261.71,4342.633807404191,261.32,261.88,261.32,261.71,4342.6338
2013-12-05 14:05:00,261.7,261.91,261.66,261.69,1737.0535229616762,261.7,261.91,261.66,261.69,1737.0535
2013-12-05 14:10:00,261.71,261.71,261.03,261.1,6296.819020736077,261.71,261.71,261.03,261.1,6296.819
2013-12-05 14:15:00,260.96,261.36,260.77,261.23,34089.675388122894,260.96,261.36,260.77,261.23,34089.6754
2013-12-05 14:20:00,261.39,261.39,261.06,261.06,5753.989794810553,261.39,261.39,261.06,261.06,5753.9898
2013-12-05 14:25:00,260.86,261.2,260.68,260.86,4885.463033329715,260.86,261.2,260.68,260.86,4885.463
2013-12-05 14:30:00,260.98,261.59,260.97,260.97,6839.648246661601,260.98,261.59,260.97,260.97,6839.6482
2013-12-05 14:35:00,260.86,261.24,260.62,260.85,9336.662685919013,260.86,261.24,260.62,260.85,9336.6627
2013-12-05 14:40:00,260.86,261.19,260.8,261.03,6296.819020736077,260.86,261.19,260.8,261.03,6296.819
2013-12-05 14:45:00,260.93,261.21,260.57,260.71,6513.950711106286,260.93,261.21,260.57,260.71,6513.9507
2013-12-05 14:50:00,260.58,260.67,259.96,259.96,12702.203886657258,260.58,260.67,259.96,259.96,12702.2039
2013-12-05 14:55:00,259.86,260.99,259.86,260.94,64596.67788513734,259.86,260.99,259.86,260.94,64596.6779
2013-12-05 15:00:00,260.85,261.44,260.68,261.31,10639.452828140267,260.85,261.44,260.68,261.31,10639.4528
2013-12-05 15:05:00,261.45,262.42,261.45,262.42,8902.399305178591,261.45,262.42,261.45,262.42,8902.3993
2013-12-05 15:10:00,262.37,263.17,262.2,263.08,13245.033112582782,262.37,263.17,262.2,263.08,13245.0331
2013-12-05 15:15:00,263.11,263.46,262.83,263.38,13245.033112582782,263.11,263.46,262.83,263.38,13245.0331
2013-12-05 15:20:00,263.39,263.39,262.61,263.26,8468.135924438173,263.39,263.39,262.61,263.26,8468.1359
2013-12-05 15:25:00,263.26,263.33,263.07,263.26,25730.10530886983,263.26,263.33,263.07,263.26,25730.1053
2013-12-05 15:30:00,263.25,264.49,262.97,264.38,26598.632070350668,263.25,264.49,262.97,264.38,26598.6321
2013-12-05 15:35:00,264.08,264.96,264.08,264.74,20410.37889479969,264.08,264.96,264.08,264.74,20410.3789
2013-12-05 15:40:00,264.74,264.76,263.83,263.9,20518.944739984803,264.74,264.76,263.83,263.9,20518.9447
2013-12-05 15:45:00,263.73,263.88,262.51,263.2,24970.144392574097,263.73,263.88,262.51,263.2,24970.1444
2013-12-05 15:50:00,263.07,263.2,262.19,263.16,31809.792639235697,263.07,263.2,262.19,263.16,31809.7926
2013-12-05 15:55:00,263.08,263.15,261.52,262.44,116708.28357398765,263.08,263.15,261.52,262.44,116708.2836
2013-12-06 09:30:00,266.7,266.84,262.65,262.67,37129.51905330584,266.7,266.84,262.65,262.67,37129.5191
2013-12-06 09:35:00,263.08,264.3,262.51,262.51,11073.716208880687,263.08,264.3,262.51,262.51,11073.7162
2013-12-06 09:40:00,263.17,263.49,261.84,263.04,10530.886982955162,263.17,263.49,261.84,263.04,10530.887
2013-12-06 09:45:00,262.8,262.93,261.05,261.08,14222.125719248725,262.8,262.93,261.05,261.08,14222.1257
2013-12-06 09:50:00,261.26,262.61,260.67,262.26,50808.81554662903,261.26,262.61,260.67,262.26,50808.8155
2013-12-06 09:55:00,262.16,264.01,262.16,263.01,11073.716208880687,262.16,264.01,262.16,263.01,11073.7162
2013-12-06 10:00:00,263.28,264.25,263.01,263.18,5971.121485180763,263.28,264.25,263.01,263.18,5971.1215
2013-12-06 10:05:00,262.91,263.5,262.84,262.99,5319.726414070134,262.91,263.5,262.84,262.99,5319.7264
2013-12-06 10:10:00,262.88,262.88,261.73,262.29,8468.135924438173,262.88,262.88,261.73,262.29,8468.1359
2013-12-06 10:15:00,262.05,263.57,262.05,263.53,54174.35674736728,262.05,263.57,262.05,263.53,54174.3567
2013-12-06 10:20:00,263.53,263.71,262.95,263.53,13353.598957767888,263.53,263.71,262.95,263.53,13353.599
2013-12-06 10:25:00,263.53,264.03,263.25,264.03,10639.452828140267,263.53,264.03,263.25,264.03,10639.4528
2013-12-06 10:30:00,263.62,263.71,263.12,263.68,7165.345782216915,263.62,263.71,263.12,263.68,7165.3458
2013-12-06 10:35:00,263.6,263.88,263.11,263.66,33438.28031701227,263.6,263.88,263.11,263.66,33438.2803
2013-12-06 10:40:00,263.28,263.91,263.24,263.66,4668.3313429595055,263.28,263.91,263.24,263.66,4668.3313
2013-12-06 10:45:00,263.66,263.85,263.22,263.48,9988.05775702964,263.66,263.85,263.22,263.48,9988.0578
2013-12-06 10:50:00,263.3,264.22,263.15,263.73,55368.58104440344,263.3,264.22,263.15,263.73,55368.581
2013-12-06 10:55:00,263.88,264.58,263.69,264.58,7925.306698512648,263.88,264.58,263.69,264.58,7925.3067
2013-12-06 11:00:00,264.28,265.2,264.24,265.18,9228.096840733906,264.28,265.2,264.24,265.18,9228.0968
2013-12-06 11:05:00,265.07,265.87,264.87,265.87,10205.189447399847,265.07,265.87,264.87,265.87,10205.1894
2013-12-06 11:10:00,265.77,266.6,265.67,266.37,13679.296493323202,265.77,266.6,265.67,266.37,13679.2965
2013-12-06 11:15:00,266.38,266.6,266.16,266.36,13787.862338508306,266.38,266.6,266.16,266.36,13787.8623
2013-12-06 11:20:00,266.41,267.41,266.35,267.3,16284.876777765716,266.41,267.41,266.35,267.3,16284.8768
2013-12-06 11:25:00,267.4,267.95,267.1,267.57,21713.169037020954,267.4,267.95,267.1,267.57,21713.169
2013-12-06 11:30:00,267.7,268.56,267.67,268.27,24644.446857018786,267.7,268.56,267.67,268.27,24644.4469
2013-12-06 11:35:00,268.24,269.41,268.11,269.38,28878.51481923787,268.24,269.41,268.11,269.38,28878.5148
2013-12-06 11:40:00,269.19,269.75,268.74,269.47,21821.73488220606,269.19,269.75,268.74,269.47,21821.7349
2013-12-06 11:45:00,269.49,269.69,269.14,269.41,32135.49017479101,269.49,269.69,269.14,269.41,32135.4902
2013-12-06 11:50:00,269.41,269.57,269.1,269.25,9988.05775702964,269.41,269.57,269.1,269.25,9988.0578
2013-12-06 11:55:00,269.14,269.48,268.86,269.16,14873.520790359353,269.14,269.48,268.86,269.16,14873.5208
2013-12-06 12:00:00,269.3,269.65,268.99,269.65,4668.3313429595055,269.3,269.65,268.99,269.65,4668.3313
2013-12-06 12:05:00,269.32,269.73,269.32,269.5,15524.915861469985,269.32,269.73,269.32,269.5,15524.9159
2013-12-06 12:10:00,269.26,269.5,268.92,269.23,11290.847899250895,269.26,269.5,268.92,269.23,11290.8479
2013-12-06 12:15:00,269.25,269.39,268.99,269.39,10313.755292584952,269.25,269.39,268.99,269.39,10313.7553
2013-12-06 12:20:00,269.18,269.34,268.9,269.33,13462.164802952992,269.18,269.34,268.9,269.33,13462.1648
2013-12-06 12:25:00,269.25,269.28,268.99,269.1,6079.687330365867,269.25,269.28,268.99,269.1,6079.6873
2013-12-06 12:30:00,269.28,269.28,268.87,268.96,4776.89718814461,269.28,269.28,268.87,268.96,4776.8972
2013-12-06 12:35:00,269.14,269.43,268.96,269.29,4234.067962219086,269.14,269.43,268.96,269.29,4234.068
2013-12-06 12:40:00,269.42,269.46,269.11,269.34,2497.01443925741,269.42,269.46,269.11,269.34,2497.0144
2013-12-06 12:45:00,269.02,269.46,268.66,268.66,4559.7654977744005,269.02,269.46,268.66,268.66,4559.7655
2013-12-06 12:50:00,268.59,268.96,268.59,268.68,4559.7654977744005,268.59,268.96,268.59,268.68,4559.7655
2013-12-06 12:55:00,268.6,269.12,268.45,268.45,4559.7654977744005,268.6,269.12,268.45,268.45,4559.7655
2013-12-06 13:00:00,268.96,268.96,268.33,268.42,3582.6728911084574,268.96,268.96,268.33,268.42,3582.6729
2013-12-06 13:05:00,268.39,268.39,267.48,267.52,5319.726414070134,268.39,268.39,267.48,267.52,5319.7264
2013-12-06 13:10:00,267.66,267.66,266.84,266.84,8468.135924438173,267.66,267.66,266.84,266.84,8468.1359
2013-12-06 13:15:00,266.86,266.95,266.64,266.88,6513.950711106286,266.86,266.95,266.64,266.88,6513.9507
2013-12-06 13:20:00,266.92,267.12,266.58,266.93,7056.77993703181,266.92,267.12,266.58,266.93,7056.7799
2013-12-06 13:25:00,266.59,266.85,266.56,266.85,2279.8827488872003,266.59,266.85,266.56,266.85,2279.8827
2013-12-06 13:30:00,266.5,267.25,266.24,266.81,30615.568342199545,266.5,267.25,266.24,266.81,30615.5683
2013-12-06 13:35:00,266.93,267.81,266.93,267.77,48854.63033329714,266.93,267.81,266.93,267.77,48854.6303
2013-12-06 13:40:00,267.73,268.05,267.6,267.67,6296.819020736077,267.73,268.05,267.6,267.67,6296.819
2013-12-06 13:45:00,267.96,268.52,267.66,268.31,11290.847899250895,267.96,268.52,267.66,268.31,11290.8479
2013-12-06 13:50:00,268.31,268.47,267.8,267.88,5428.292259255239,268.31,268.47,267.8,267.88,5428.2923
2013-12-06 13:55:00,267.93,268.48,267.85,267.85,25295.84192812941,267.93,268.48,267.85,267.85,25295.8419
2013-12-06 14:00:00,267.92,268.0,267.67,267.72,4342.633807404191,267.92,268.0,267.67,267.72,4342.6338
2013-12-06 14:05:00,267.73,268.11,267.71,268.07,4125.502117033981,267.73,268.11,267.71,268.07,4125.5021
2013-12-06 14:10:00,268.07,268.19,267.81,268.1,8576.701769623276,268.07,268.19,267.81,268.1,8576.7018
2013-12-06 14:15:00,268.11,268.3,267.84,267.87,22364.564108131584,268.11,268.3,267.84,267.87,22364.5641
2013-12-06 14:20:00,267.9,268.27,267.82,267.82,10748.018673325372,267.9,268.27,267.82,267.82,10748.0187
2013-12-06 14:25:00,267.82,267.93,267.78,267.82,4234.067962219086,267.82,267.93,267.78,267.82,4234.068
2013-12-06 14:30:00,267.79,268.05,267.79,267.83,6079.687330365867,267.79,268.05,267.79,267.83,6079.6873
2013-12-06 14:35:00,267.89,268.01,267.81,268.0,8793.833459993486,267.89,268.01,267.81,268.0,8793.8335
2013-12-06 14:40:00,267.91,268.19,267.86,268.12,11290.847899250895,267.91,268.19,267.86,268.12,11290.8479
2013-12-06 14:45:00,268.14,268.17,267.82,267.95,13570.730648138097,268.14,268.17,267.82,267.95,13570.7306
2013-12-06 14:50:00,267.95,268.55,267.88,268.48,12050.80881554663,267.95,268.55,267.88,268.48,12050.8088
2013-12-06 14:55:00,268.58,268.68,268.35,268.52,10748.018673325372,268.58,268.68,268.35,268.52,10748.0187
2013-12-06 15:00:00,268.51,268.64,268.32,268.34,78058.84268809033,268.51,268.64,268.32,268.34,78058.8427
2013-12-06 15:05:00,268.35,268.5,267.91,268.01,12593.638041472152,268.35,268.5,267.91,268.01,12593.638
2013-12-06 15:10:00,268.02,268.09,267.78,267.85,9119.5309955488,268.02,268.09,267.78,267.85,9119.531
2013-12-06 15:15:00,267.86,267.91,267.51,267.51,11399.413744436,267.86,267.91,267.51,267.51,11399.4137
2013-12-06 15:20:00,267.77,267.85,267.28,267.28,13896.42818369341,267.77,267.85,267.28,267.28,13896.4282
2013-12-06 15:25:00,267.28,267.61,266.88,266.88,8576.701769623276,267.28,267.61,266.88,266.88,8576.7018
2013-12-06 15:30:00,266.77,267.58,266.74,267.21,26164.368689610248,266.77,267.58,266.74,267.21,26164.3687
2013-12-06 15:35:00,267.1,267.12,266.59,266.82,9010.965150363696,267.1,267.12,266.59,266.82,9010.9652
2013-12-06 15:40:00,266.64,267.02,266.42,266.47,19976.11551405928,266.64,267.02,266.42,266.47,19976.1155
2013-12-06 15:45:00,266.47,266.92,266.47,266.85,12702.203886657258,266.47,266.92,266.47,266.85,12702.2039
2013-12-06 15:50:00,266.92,267.69,266.92,267.33,19107.58875257844,266.92,267.69,266.92,267.33,19107.5888
2013-12-06 15:55:00,267.38,267.97,267.16,267.82,48203.23526218652,267.38,267.97,267.16,267.82,48203.2353
2013-12-09 09:30:00,270.37,270.44,268.04,269.1,54391.48843773749,270.37,270.44,268.04,269.1,54391.4884
2013-12-09 09:35:00,268.06,268.92,267.12,267.6,16719.140158506136,268.06,268.92,267.12,267.6,16719.1402
2013-12-09 09:40:00,267.61,268.12,266.27,266.28,18999.022907393333,267.61,268.12,266.27,266.28,18999.0229
2013-12-09 09:45:00,266.79,267.94,265.48,265.48,58516.99055477147,266.79,267.94,265.48,265.48,58516.9906
2013-12-09 09:50:00,265.48,266.08,265.05,265.84,31375.52925849528,265.48,266.08,265.05,265.84,31375.5293
2013-12-09 09:55:00,265.63,266.41,265.28,265.97,18347.627836282707,265.63,266.41,265.28,265.97,18347.6278
2013-12-09 10:00:00,266.24,266.55,265.73,265.76,14982.086635544458,266.24,266.55,265.73,265.76,14982.0866
2013-12-09 10:05:00,265.81,266.21,264.58,264.6,55151.449354033226,265.81,266.21,264.58,264.6,55151.4494
2013-12-09 10:10:00,264.82,265.02,263.55,263.93,28227.11974812724,264.82,265.02,263.55,263.93,28227.1197
2013-12-09 10:15:00,264.03,264.17,263.57,263.84,19541.85213331886,264.03,264.17,263.57,263.84,19541.8521
2013-12-09 10:20:00,263.8,265.08,263.8,264.92,45271.95744218869,263.8,265.08,263.8,264.92,45271.9574
2013-12-09 10:25:00,264.96,264.96,264.0,264.23,62316.79513625014,264.96,264.96,264.0,264.23,62316.7951
2013-12-09 10:30:00,264.4,264.54,263.71,263.71,16393.44262295082,264.4,264.54,263.71,263.71,16393.4426
2013-12-09 10:35:00,263.66,264.73,263.64,264.61,27141.4612962762,263.66,264.73,263.64,264.61,27141.4613
2013-12-09 10:40:00,264.52,265.45,264.47,265.45,29312.77819997829,264.52,265.45,264.47,265.45,29312.7782
2013-12-09 10:45:00,265.42,266.33,265.36,266.33,21387.47150146564,265.42,266.33,265.36,266.33,21387.4715
2013-12-09 10:50:00,266.27,266.69,266.13,266.69,18673.325371838026,266.27,266.69,266.13,266.69,18673.3254
2013-12-09 10:55:00,266.41,266.69,266.13,266.35,23884.48594072305,266.41,266.69,266.13,266.35,23884.4859
2013-12-09 11:00:00,266.24,266.43,265.76,265.95,17153.403539246552,266.24,266.43,265.76,265.95,17153.4035
2013-12-09 11:05:00,265.76,266.14,265.39,265.71,18999.022907393333,265.76,266.14,265.39,265.71,18999.0229
2013-12-09 11:10:00,265.28,265.59,264.77,265.27,11290.847899250895,265.28,265.59,264.77,265.27,11290.8479
2013-12-09 11:15:00,265.48,265.62,265.06,265.61,14330.69156443383,265.48,265.62,265.06,265.61,14330.6916
2013-12-09 11:20:00,265.61,265.8,265.3,265.53,11616.54543480621,265.61,265.8,265.3,265.53,11616.5454
2013-12-09 11:25:00,265.78,265.78,265.21,265.21,9336.662685919013,265.78,265.78,265.21,265.21,9336.6627
2013-12-09 11:30:00,265.27,265.71,265.11,265.68,8359.570079253068,265.27,265.71,265.11,265.68,8359.5701
2013-12-09 11:35:00,265.8,266.12,265.41,266.12,7925.306698512648,265.8,266.12,265.41,266.12,7925.3067
2013-12-09 11:40:00,266.14,266.14,265.18,265.61,21821.73488220606,266.14,266.14,265.18,265.61,21821.7349
2013-12-09 11:45:00,265.61,265.92,265.41,265.41,7273.91162740202,265.61,265.92,265.41,265.41,7273.9116
2013-12-09 11:50:00,265.45,265.51,264.6,264.79,23015.95917924221,265.45,265.51,264.6,264.79,23015.9592
2013-12-09 11:55:00,264.69,265.2,264.57,265.2,21278.90565628053,264.69,265.2,264.57,265.2,21278.9057
2013-12-09 12:00:00,265.05,265.51,264.72,265.09,25078.7102377592,265.05,265.51,264.72,265.09,25078.7102
2013-12-09 12:05:00,264.97,265.27,264.3,264.74,19324.72044294865,264.97,265.27,264.3,264.74,19324.7204
2013-12-09 12:10:00,264.63,264.84,264.24,264.36,16827.70600369124,264.63,264.84,264.24,264.36,16827.706
2013-12-09 12:15:00,264.58,264.71,264.24,264.35,11725.111279991315,264.58,264.71,264.24,264.35,11725.1113
2013-12-09 12:20:00,264.01,264.8,264.01,264.29,7382.477472587125,264.01,264.8,264.01,264.29,7382.4775
2013-12-09 12:25:00,264.29,264.56,264.17,264.45,3799.804581478667,264.29,264.56,264.17,264.45,3799.8046
2013-12-09 12:30:00,264.36,264.71,264.34,264.68,10205.189447399847,264.36,264.71,264.34,264.68,10205.1894
2013-12-09 12:35:00,264.49,264.72,264.38,264.7,6622.516556291391,264.49,264.72,264.38,264.7,6622.5166
2013-12-09 12:40:00,264.68,265.08,264.54,264.82,6079.687330365867,264.68,265.08,264.54,264.82,6079.6873
2013-12-09 12:45:00,265.1,265.1,264.7,264.79,7165.345782216915,265.1,265.1,264.7,264.79,7165.3458
2013-12-09 12:50:00,264.71,264.89,264.34,264.34,5753.989794810553,264.71,264.89,264.34,264.34,5753.9898
2013-12-09 12:55:00,264.44,264.64,264.26,264.45,7165.345782216915,264.44,264.64,264.26,264.45,7165.3458
2013-12-09 13:00:00,264.48,264.6,264.36,264.59,6079.687330365867,264.48,264.6,264.36,264.59,6079.6873
2013-12-09 13:05:00,264.36,264.57,263.99,264.47,9553.79437628922,264.36,264.57,263.99,264.47,9553.7944
2013-12-09 13:10:00,264.24,264.24,263.45,263.45,13570.730648138097,264.24,264.24,263.45,263.45,13570.7306
2013-12-09 13:15:00,263.45,263.61,262.65,262.81,17804.798610357182,263.45,263.61,262.65,262.81,17804.7986
2013-12-09 13:20:00,262.92,263.14,262.62,262.62,16284.876777765716,262.92,263.14,262.62,262.62,16284.8768
2013-12-09 13:25:00,262.75,263.08,262.65,262.77,6731.082401476496,262.75,263.08,262.65,262.77,6731.0824
2013-12-09 13:30:00,262.84,262.91,262.36,262.5,16284.876777765716,262.84,262.91,262.36,262.5,16284.8768
2013-12-09 13:35:00,262.38,262.6,262.33,262.41,6513.950711106286,262.38,262.6,262.33,262.41,6513.9507
2013-12-09 13:40:00,262.33,262.71,262.33,262.53,13787.862338508306,262.33,262.71,262.33,262.53,13787.8623
2013-12-09 13:45:00,262.59,262.73,262.34,262.73,12267.940505916838,262.59,262.73,262.34,262.73,12267.9405
2013-12-09 13:50:00,262.86,262.94,262.38,262.59,16393.44262295082,262.86,262.94,262.38,262.59,16393.4426
2013-12-09 13:55:00,262.66,262.96,262.46,262.71,7382.477472587125,262.66,262.96,262.46,262.71,7382.4775
2013-12-09 14:00:00,262.96,263.17,262.73,263.17,8251.004234067963,262.96,263.17,262.73,263.17,8251.0042
2013-12-09 14:05:00,263.17,263.35,263.03,263.18,24535.88101183368,263.17,263.35,263.03,263.18,24535.881
2013-12-09 14:10:00,263.03,263.29,262.57,262.64,12485.072196287048,263.03,263.29,262.57,262.64,12485.0722
2013-12-09 14:15:00,262.73,262.96,262.32,262.4,10856.584518510475,262.73,262.96,262.32,262.4,10856.5845
2013-12-09 14:20:00,262.35,262.66,262.21,262.29,9553.79437628922,262.35,262.66,262.21,262.29,9553.7944
2013-12-09 14:25:00,262.36,262.97,262.29,262.95,6079.687330365867,262.36,262.97,262.29,262.95,6079.6873
2013-12-09 14:30:00,262.83,263.19,262.7,263.03,11942.242970361523,262.83,263.19,262.7,263.03,11942.243
2013-12-09 14:35:00,263.14,263.14,262.71,262.73,7491.043317772229,263.14,263.14,262.71,262.73,7491.0433
2013-12-09 14:40:00,262.9,263.11,262.71,262.98,9228.096840733906,262.9,263.11,262.71,262.98,9228.0968
2013-12-09 14:45:00,262.98,263.24,262.77,263.07,8576.701769623276,262.98,263.24,262.77,263.07,8576.7018
2013-12-09 14:50:00,263.17,263.84,263.17,263.61,14330.69156443383,263.17,263.84,263.17,263.61,14330.6916
2013-12-09 14:55:00,263.61,263.67,263.42,263.54,4885.463033329715,263.61,263.67,263.42,263.54,4885.463
2013-12-09 15:00:00,263.66,264.1,263.55,264.1,6948.214091846705,263.66,264.1,263.55,264.1,6948.2141
2013-12-09 15:05:00,264.05,264.36,263.83,264.25,11290.847899250895,264.05,264.36,263.83,264.25,11290.8479
2013-12-09 15:10:00,264.13,264.6,264.01,264.57,11725.111279991315,264.13,264.6,264.01,264.57,11725.1113
2013-12-09 15:15:00,264.56,264.67,264.08,264.13,12593.638041472152,264.56,264.67,264.08,264.13,12593.638
2013-12-09 15:20:00,264.08,264.18,263.74,263.86,14764.95494517425,264.08,264.18,263.74,263.86,14764.9549
2013-12-09 15:25:00,263.71,263.86,263.31,263.51,15199.218325914668,263.71,263.86,263.31,263.51,15199.2183
2013-12-09 15:30:00,263.51,263.88,263.4,263.41,13353.598957767888,263.51,263.88,263.4,263.41,13353.599
2013-12-09 15:35:00,263.44,263.99,263.23,263.45,21821.73488220606,263.44,263.99,263.23,263.45,21821.7349
2013-12-09 15:40:00,263.44,263.7,263.44,263.59,18564.75952665292,263.44,263.7,263.44,263.59,18564.7595
2013-12-09 15:45:00,263.55,263.93,263.5,263.85,21170.33981109543,263.55,263.93,263.5,263.85,21170.3398
2013-12-09 15:50:00,263.76,263.83,263.48,263.66,37889.47996960156,263.76,263.83,263.48,263.66,37889.48
2013-12-09 15:55:00,263.56,263.86,263.46,263.6,91521.00749104332,263.56,263.86,263.46,263.6,91521.0075
2013-12-10 09:30:00,264.2,266.11,263.9,266.09,33872.54369775269,264.2,266.11,263.9,266.09,33872.5437
2013-12-10 09:35:00,265.73,266.09,264.82,265.14,14764.95494517425,265.73,266.09,264.82,265.14,14764.9549
2013-12-10 09:40:00,265.14,265.6,263.91,264.71,22147.43241776137,265.14,265.6,263.91,264.71,22147.4324
2013-12-10 09:45:00,264.71,265.53,264.71,265.52,16610.57431332103,264.71,265.53,264.71,265.52,16610.5743
2013-12-10 09:50:00,265.27,265.37,263.61,263.61,24427.31516664857,265.27,265.37,263.61,263.61,24427.3152
2013-12-10 09:55:00,263.62,264.24,263.0,263.08,10313.755292584952,263.62,264.24,263.0,263.08,10313.7553
2013-12-10 10:00:00,263.14,263.89,262.93,263.74,29855.60742590381,263.14,263.89,262.93,263.74,29855.6074
2013-12-10 10:05:00,263.79,264.5,263.31,263.81,12702.203886657258,263.79,264.5,263.31,263.81,12702.2039
2013-12-10 10:10:00,263.69,264.47,263.68,263.85,7816.740853327544,263.69,264.47,263.68,263.85,7816.7409
2013-12-10 10:15:00,263.86,264.38,263.32,263.93,18347.627836282707,263.86,264.38,263.32,263.93,18347.6278
2013-12-10 10:20:00,264.33,264.55,263.48,263.73,10205.189447399847,264.33,264.55,263.48,263.73,10205.1894
2013-12-10 10:25:00,263.75,263.88,263.18,263.21,7382.477472587125,263.75,263.88,263.18,263.21,7382.4775
2013-12-10 10:30:00,263.25,264.07,263.25,263.75,11073.716208880687,263.25,264.07,263.25,263.75,11073.7162
2013-12-10 10:35:00,263.72,264.33,263.62,263.9,4668.3313429595055,263.72,264.33,263.62,263.9,4668.3313
2013-12-10 10:40:00,263.87,264.03,263.12,263.31,8251.004234067963,263.87,264.03,263.12,263.31,8251.0042
2013-12-10 10:45:00,263.33,263.66,263.18,263.32,10965.150363695582,263.33,263.66,263.18,263.32,10965.1504
2013-12-10 10:50:00,263.32,263.61,263.3,263.35,7056.77993703181,263.32,263.61,263.3,263.35,7056.7799
2013-12-10 10:55:00,263.52,263.76,263.05,263.06,8251.004234067963,263.52,263.76,263.05,263.06,8251.0042
2013-12-10 11:00:00,263.26,263.49,263.09,263.28,13245.033112582782,263.26,263.49,263.09,263.28,13245.0331
2013-12-10 11:05:00,263.25,263.62,262.98,263.48,10748.018673325372,263.25,263.62,262.98,263.48,10748.0187
2013-12-10 11:10:00,263.69,263.85,263.26,263.85,9119.5309955488,263.69,263.85,263.26,263.85,9119.531
2013-12-10 11:15:00,263.65,264.05,263.32,264.05,9553.79437628922,263.65,264.05,263.32,264.05,9553.7944
2013-12-10 11:20:00,263.9,264.62,263.9,264.41,9879.491911844534,263.9,264.62,263.9,264.41,9879.4919
2013-12-10 11:25:00,264.41,264.77,264.17,264.33,10313.755292584952,264.41,264.77,264.17,264.33,10313.7553
2013-12-10 11:30:00,264.41,264.67,264.01,264.27,17044.837694061447,264.41,264.67,264.01,264.27,17044.8377
2013-12-10 11:35:00,264.48,264.48,263.93,264.1,18347.627836282707,264.48,264.48,263.93,264.1,18347.6278
2013-12-10 11:40:00,264.04,264.5,263.91,264.21,24644.446857018786,264.04,264.5,263.91,264.21,24644.4469
2013-12-10 11:45:00,264.18,264.41,263.86,264.09,6188.253175550972,264.18,264.41,263.86,264.09,6188.2532
2013-12-10 11:50:00,264.13,264.33,263.69,263.69,6079.687330365867,264.13,264.33,263.69,263.69,6079.6873
2013-12-10 11:55:00,264.18,264.34,263.72,264.34,6513.950711106286,264.18,264.34,263.72,264.34,6513.9507
2013-12-10 12:00:00,263.9,264.71,263.85,264.56,5536.858104440344,263.9,264.71,263.85,264.56,5536.8581
2013-12-10 12:05:00,264.7,264.7,263.76,264.28,36260.992291824994,264.7,264.7,263.76,264.28,36260.9923
2013-12-10 12:10:00,264.1,264.35,263.21,263.55,56237.10780588427,264.1,264.35,263.21,263.55,56237.1078
2013-12-10 12:15:00,263.98,264.04,262.87,262.87,30072.73911627402,263.98,264.04,262.87,262.87,30072.7391
2013-12-10 12:20:00,263.24,263.73,262.83,263.65,8251.004234067963,263.24,263.73,262.83,263.65,8251.0042
2013-12-10 12:25:00,263.65,264.02,263.41,263.54,9010.965150363696,263.65,264.02,263.41,263.54,9010.9652
2013-12-10 12:30:00,263.89,263.95,263.59,263.59,5428.292259255239,263.89,263.95,263.59,263.59,5428.2923
2013-12-10 12:35:00,263.37,263.43,262.53,262.53,11290.847899250895,263.37,263.43,262.53,262.53,11290.8479
2013-12-10 12:40:00,262.98,262.98,262.28,262.38,12159.374660731732,262.98,262.98,262.28,262.38,12159.3747
2013-12-10 12:45:00,262.57,262.75,262.38,262.39,5971.121485180763,262.57,262.75,262.38,262.39,5971.1215
2013-12-10 12:50:00,262.39,262.83,262.24,262.24,10096.623602214744,262.39,262.83,262.24,262.24,10096.6236
2013-12-10 12:55:00,262.42,262.46,260.86,261.04,27358.592986646403,262.42,262.46,260.86,261.04,27358.593
2013-12-10 13:00:00,261.03,261.33,260.59,260.76,28335.685593312344,261.03,261.33,260.59,260.76,28335.6856
2013-12-10 13:05:00,261.04,261.31,260.67,261.02,12267.940505916838,261.04,261.31,260.67,261.02,12267.9405
2013-12-10 13:10:00,261.02,261.42,260.67,261.13,13353.598957767888,261.02,261.42,260.67,261.13,13353.599
2013-12-10 13:15:00,261.22,261.35,260.89,261.3,7925.306698512648,261.22,261.35,260.89,261.3,7925.3067
2013-12-10 13:20:00,261.33,261.43,260.94,261.3,14764.95494517425,261.33,261.43,260.94,261.3,14764.9549
2013-12-10 13:25:00,261.3,261.42,260.07,260.21,46683.31342959505,261.3,261.42,260.07,260.21,46683.3134
2013-12-10 13:30:00,260.03,260.32,259.53,260.16,36478.1239821952,260.03,260.32,259.53,260.16,36478.124
2013-12-10 13:35:00,259.98,260.18,259.58,259.79,12702.203886657258,259.98,260.18,259.58,259.79,12702.2039
2013-12-10 13:40:00,260.16,260.16,259.66,260.12,9988.05775702964,260.16,260.16,259.66,260.12,9988.0578
2013-12-10 13:45:00,260.12,260.17,259.65,259.87,11616.54543480621,260.12,260.17,259.65,259.87,11616.5454
2013-12-10 13:50:00,259.84,260.17,259.57,259.75,9336.662685919013,259.84,260.17,259.57,259.75,9336.6627
2013-12-10 13:55:00,259.77,259.98,259.09,259.57,17153.403539246552,259.77,259.98,259.09,259.57,17153.4035
2013-12-10 14:00:00,259.58,260.16,259.56,260.15,9119.5309955488,259.58,260.16,259.56,260.15,9119.531
2013-12-10 14:05:00,260.12,260.9,259.93,260.9,16176.31093258061,260.12,260.9,259.93,260.9,16176.3109
2013-12-10 14:10:00,260.61,261.61,260.61,261.61,16827.70600369124,260.61,261.61,260.61,261.61,16827.706
2013-12-10 14:15:00,261.66,261.79,261.16,261.26,10313.755292584952,261.66,261.79,261.16,261.26,10313.7553
2013-12-10 14:20:00,261.5,261.8,261.33,261.8,4234.067962219086,261.5,261.8,261.33,261.8,4234.068
2013-12-10 14:25:00,261.77,262.45,261.56,262.36,7382.477472587125,261.77,262.45,261.56,262.36,7382.4775
2013-12-10 14:30:00,262.37,262.45,261.8,261.82,6731.082401476496,262.37,262.45,261.8,261.82,6731.0824
2013-12-10 14:35:00,261.83,262.58,261.64,262.58,7925.306698512648,261.83,262.58,261.64,262.58,7925.3067
2013-12-10 14:40:00,262.41,262.61,262.12,262.28,7816.740853327544,262.41,262.61,262.12,262.28,7816.7409
2013-12-10 14:45:00,262.21,262.37,261.8,262.02,11833.67712517642,262.21,262.37,261.8,262.02,11833.6771
2013-12-10 14:50:00,262.1,262.26,261.84,262.15,7056.77993703181,262.1,262.26,261.84,262.15,7056.7799
2013-12-10 14:55:00,262.16,263.07,262.16,262.78,18130.496145912497,262.16,263.07,262.16,262.78,18130.4961
2013-12-10 15:00:00,262.9,263.2,262.68,262.88,12376.506351101943,262.9,263.2,262.68,262.88,12376.5064
2013-12-10 15:05:00,262.91,263.31,262.76,263.31,11833.67712517642,262.91,263.31,262.76,263.31,11833.6771
2013-12-10 15:10:00,263.25,263.88,263.12,263.73,8576.701769623276,263.25,263.88,263.12,263.73,8576.7018
2013-12-10 15:15:00,263.8,263.84,263.03,263.31,17479.101074801867,263.8,263.84,263.03,263.31,17479.1011
2013-12-10 15:20:00,263.16,263.55,263.04,263.4,9662.360221474324,263.16,263.55,263.04,263.4,9662.3602
2013-12-10 15:25:00,263.41,263.86,263.24,263.67,24210.18347627836,263.41,263.86,263.24,263.67,24210.1835
2013-12-10 15:30:00,263.32,263.67,263.13,263.22,14439.257409618936,263.32,263.67,263.13,263.22,14439.2574
2013-12-10 15:35:00,263.13,263.21,262.68,263.12,14982.086635544458,263.13,263.21,262.68,263.12,14982.0866
2013-12-10 15:40:00,263.1,263.26,262.7,262.97,16067.745087395506,263.1,263.26,262.7,262.97,16067.7451
2013-12-10 15:45:00,262.83,262.97,262.37,262.58,22690.261643686896,262.83,262.97,262.37,262.58,22690.2616
2013-12-10 15:50:00,262.58,262.72,262.51,262.62,33112.58278145696,262.58,262.72,262.51,262.62,33112.5828
2013-12-10 15:55:00,262.55,262.85,262.52,262.63,68722.18000217131,262.55,262.85,262.52,262.63,68722.18
2013-12-11 09:30:00,262.73,263.45,261.68,262.81,25187.276082944307,262.73,263.45,261.68,262.81,25187.2761
2013-12-11 09:35:00,261.74,262.29,260.79,260.79,11507.979589621104,261.74,262.29,260.79,260.79,11507.9796
2013-12-11 09:40:00,260.79,261.45,260.44,261.01,12810.769731842363,260.79,261.45,260.44,261.01,12810.7697
2013-12-11 09:45:00,260.6,260.96,259.06,259.38,32244.05601997612,260.6,260.96,259.06,259.38,32244.056
2013-12-11 09:50:00,259.24,260.76,258.85,260.76,31049.831722939965,259.24,260.76,258.85,260.76,31049.8317
2013-12-11 09:55:00,260.76,261.45,260.21,261.09,15524.915861469985,260.76,261.45,260.21,261.09,15524.9159
2013-12-11 10:00:00,261.15,261.15,260.54,260.6,10965.150363695582,261.15,261.15,260.54,260.6,10965.1504
2013-12-11 10:05:00,260.67,260.74,259.1,259.19,38758.0067310824,260.67,260.74,259.1,259.19,38758.0067
2013-12-11 10:10:00,259.25,259.82,258.95,259.65,34089.675388122894,259.25,259.82,258.95,259.65,34089.6754
2013-12-11 10:15:00,259.5,260.25,258.93,259.13,23341.65671479753,259.5,260.25,258.93,259.13,23341.6567
2013-12-11 10:20:00,259.24,259.7,258.98,258.98,13136.467267397677,259.24,259.7,258.98,258.98,13136.4673
2013-12-11 10:25:00,259.07,259.15,257.15,257.2,56019.97611551406,259.07,259.15,257.15,257.2,56019.9761
2013-12-11 10:30:00,257.2,257.73,256.31,256.86,47986.10357181631,257.2,257.73,256.31,256.86,47986.1036
2013-12-11 10:35:00,256.87,257.26,256.34,257.07,64813.80957550755,256.87,257.26,256.34,257.07,64813.8096
2013-12-11 10:40:00,256.8,257.24,256.36,256.64,45814.78666811421,256.8,257.24,256.36,256.64,45814.7867
2013-12-11 10:45:00,256.68,257.19,256.43,256.53,26164.368689610248,256.68,257.19,256.43,256.53,26164.3687
2013-12-11 10:50:00,256.56,257.59,256.54,257.23,15633.481706655088,256.56,257.59,256.54,257.23,15633.4817
2013-12-11 10:55:00,257.28,258.51,257.0,258.51,21930.300727391164,257.28,258.51,257.0,258.51,21930.3007
2013-12-11 11:00:00,258.38,258.6,258.06,258.28,18781.891217023127,258.38,258.6,258.06,258.28,18781.8912
2013-12-11 11:05:00,258.05,258.22,257.78,258.18,15307.784171099773,258.05,258.22,257.78,258.18,15307.7842
2013-12-11 11:10:00,258.18,258.74,257.92,258.59,21713.169037020954,258.18,258.74,257.92,258.59,21713.169
2013-12-11 11:15:00,258.72,258.72,258.11,258.6,15416.350016284878,258.72,258.72,258.11,258.6,15416.35
2013-12-11 11:20:00,258.36,258.76,258.06,258.6,13787.862338508306,258.36,258.76,258.06,258.6,13787.8623
2013-12-11 11:25:00,258.6,258.6,258.35,258.41,9010.965150363696,258.6,258.6,258.35,258.41,9010.9652
2013-12-11 11:30:00,258.4,258.82,258.33,258.73,23124.52502442732,258.4,258.82,258.33,258.73,23124.525
2013-12-11 11:35:00,258.51,258.72,258.32,258.43,10422.321137770055,258.51,258.72,258.32,258.43,10422.3211
2013-12-11 11:40:00,258.32,258.74,258.32,258.41,14330.69156443383,258.32,258.74,258.32,258.41,14330.6916
2013-12-11 11:45:00,258.42,258.73,258.21,258.68,10205.189447399847,258.42,258.73,258.21,258.68,10205.1894
2013-12-11 11:50:00,258.74,258.74,258.45,258.58,18239.0619910976,258.74,258.74,258.45,258.58,18239.062
2013-12-11 11:55:00,258.54,258.84,258.49,258.82,18021.930300727392,258.54,258.84,258.49,258.82,18021.9303
2013-12-11 12:00:00,258.78,258.97,258.44,258.64,35826.728911084574,258.78,258.97,258.44,258.64,35826.7289
2013-12-11 12:05:00,258.6,258.83,258.38,258.46,15524.915861469985,258.6,258.83,258.38,258.46,15524.9159
2013-12-11 12:10:00,258.51,258.76,258.24,258.73,14873.520790359353,258.51,258.76,258.24,258.73,14873.5208
2013-12-11 12:15:00,258.57,258.57,257.49,257.64,21278.90565628053,258.57,258.57,257.49,257.64,21278.9057
2013-12-11 12:20:00,257.6,257.97,257.45,257.92,15416.350016284878,257.6,257.97,257.45,257.92,15416.35
2013-12-11 12:25:00,257.77,257.95,257.45,257.47,15307.784171099773,257.77,257.95,257.45,257.47,15307.7842
2013-12-11 12:30:00,257.45,258.09,257.45,257.9,12810.769731842363,257.45,258.09,257.45,257.9,12810.7697
2013-12-11 12:35:00,257.91,258.28,257.68,258.13,20518.944739984803,257.91,258.28,257.68,258.13,20518.9447
2013-12-11 12:40:00,258.08,258.25,257.92,257.94,5753.989794810553,258.08,258.25,257.92,257.94,5753.9898
2013-12-11 12:45:00,258.24,258.45,257.91,257.94,11073.716208880687,258.24,258.45,257.91,257.94,11073.7162
2013-12-11 12:50:00,257.94,258.38,257.94,258.2,8793.833459993486,257.94,258.38,257.94,258.2,8793.8335
2013-12-11 12:55:00,258.13,258.21,257.85,257.94,9010.965150363696,258.13,258.21,257.85,257.94,9010.9652
2013-12-11 13:00:00,258.22,258.46,258.03,258.46,10748.018673325372,258.22,258.46,258.03,258.46,10748.0187
2013-12-11 13:05:00,258.44,258.71,258.32,258.49,9336.662685919013,258.44,258.71,258.32,258.49,9336.6627
2013-12-11 13:10:00,258.38,258.46,257.91,257.91,12159.374660731732,258.38,258.46,257.91,257.91,12159.3747
2013-12-11 13:15:00,257.91,258.09,257.33,257.82,42014.98208663554,257.91,258.09,257.33,257.82,42014.9821
2013-12-11 13:20:00,257.97,258.13,257.82,257.84,9119.5309955488,257.97,258.13,257.82,257.84,9119.531
2013-12-11 13:25:00,258.09,258.14,257.74,258.07,11290.847899250895,258.09,258.14,257.74,258.07,11290.8479
2013-12-11 13:30:00,257.94,258.33,257.76,258.26,10313.755292584952,257.94,258.33,257.76,258.26,10313.7553
2013-12-11 13:35:00,258.26,258.54,258.12,258.54,11833.67712517642,258.26,258.54,258.12,258.54,11833.6771
2013-12-11 13:40:00,258.52,258.8,258.29,258.56,11182.282054065792,258.52,258.8,258.29,258.56,11182.2821
2013-12-11 13:45:00,258.59,258.74,258.29,258.32,16067.745087395506,258.59,258.74,258.29,258.32,16067.7451
2013-12-11 13:50:00,258.29,258.58,258.04,258.08,15307.784171099773,258.29,258.58,258.04,258.08,15307.7842
2013-12-11 13:55:00,258.31,258.61,258.05,258.61,7599.609162957334,258.31,258.61,258.05,258.61,7599.6092
2013-12-11 14:00:00,258.6,258.6,258.04,258.41,12593.638041472152,258.6,258.6,258.04,258.41,12593.638
2013-12-11 14:05:00,258.41,258.48,257.91,258.23,19433.28628813376,258.41,258.48,257.91,258.23,19433.2863
2013-12-11 14:10:00,258.24,258.61,258.12,258.29,16502.008468135926,258.24,258.61,258.12,258.29,16502.0085
2013-12-11 14:15:00,258.45,258.46,257.54,257.82,25404.40777331452,258.45,258.46,257.54,257.82,25404.4078
2013-12-11 14:20:00,257.96,258.49,257.94,258.49,8359.570079253068,257.96,258.49,257.94,258.49,8359.5701
2013-12-11 14:25:00,258.24,258.47,257.74,258.02,26055.802844425143,258.24,258.47,257.74,258.02,26055.8028
2013-12-11 14:30:00,258.06,258.61,257.47,258.61,28878.51481923787,258.06,258.61,257.47,258.61,28878.5148
2013-12-11 14:35:00,258.61,258.67,258.27,258.39,18564.75952665292,258.61,258.67,258.27,258.39,18564.7595
2013-12-11 14:40:00,258.41,258.61,258.23,258.61,12593.638041472152,258.41,258.61,258.23,258.61,12593.638
2013-12-11 14:45:00,258.6,258.83,258.24,258.58,14222.125719248725,258.6,258.83,258.24,258.58,14222.1257
2013-12-11 14:50:00,258.59,258.75,258.09,258.18,17261.969384431657,258.59,258.75,258.09,258.18,17261.9694
2013-12-11 14:55:00,258.05,258.23,257.48,257.75,19976.11551405928,258.05,258.23,257.48,257.75,19976.1155
2013-12-11 15:00:00,257.72,257.98,257.42,257.69,18890.45706220823,257.72,257.98,257.42,257.69,18890.4571
2013-12-11 15:05:00,257.72,258.14,257.45,257.82,32786.88524590164,257.72,258.14,257.45,257.82,32786.8852
2013-12-11 15:10:00,257.55,257.81,256.57,256.62,38758.0067310824,257.55,257.81,256.57,256.62,38758.0067
2013-12-11 15:15:00,256.72,257.24,256.53,256.97,18347.627836282707,256.72,257.24,256.53,256.97,18347.6278
2013-12-11 15:20:00,256.97,257.13,256.66,257.1,19976.11551405928,256.97,257.13,256.66,257.1,19976.1155
2013-12-11 15:25:00,256.96,257.09,256.34,256.44,30941.26587775486,256.96,257.09,256.34,256.44,30941.2659
2013-12-11 15:30:00,256.42,256.83,256.37,256.73,28552.817283682554,256.42,256.83,256.37,256.73,28552.8173
2013-12-11 15:35:00,256.69,256.91,256.31,256.47,37889.47996960156,256.69,256.91,256.31,256.47,37889.48
2013-12-11 15:40:00,256.38,256.6,256.11,256.19,52654.43491477581,256.38,256.6,256.11,256.19,52654.4349
2013-12-11 15:45:00,256.21,256.28,255.7,256.02,70784.93106068831,256.21,256.28,255.7,256.02,70784.9311
2013-12-11 15:50:00,255.92,256.04,255.31,255.38,70350.66767994789,255.92,256.04,255.31,255.38,70350.6677
2013-12-11 15:55:00,255.43,256.34,255.32,256.1,134621.64802952993,255.43,256.34,255.32,256.1,134621.648
2013-12-12 09:30:00,256.1,256.8,255.22,256.78,35066.76799478884,256.1,256.8,255.22,256.78,35066.768
2013-12-12 09:35:00,256.69,256.97,256.08,256.25,18456.19368146781,256.69,256.97,256.08,256.25,18456.1937
2013-12-12 09:40:00,256.6,257.61,256.27,257.44,19216.154597763543,256.6,257.61,256.27,257.44,19216.1546
2013-12-12 09:45:00,257.45,257.72,256.71,257.01,13896.42818369341,257.45,257.72,256.71,257.01,13896.4282
2013-12-12 09:50:00,256.72,257.83,256.71,257.16,16936.271848876346,256.72,257.83,256.71,257.16,16936.2718
2013-12-12 09:55:00,257.0,257.85,256.79,257.8,16502.008468135926,257.0,257.85,256.79,257.8,16502.0085
2013-12-12 10:00:00,257.66,258.77,257.19,258.43,21170.33981109543,257.66,258.77,257.19,258.43,21170.3398
2013-12-12 10:05:00,258.39,259.06,257.69,259.06,27684.29052220172,258.39,259.06,257.69,259.06,27684.2905
2013-12-12 10:10:00,258.52,259.19,258.52,259.19,5862.555639995658,258.52,259.19,258.52,259.19,5862.5556
2013-12-12 10:15:00,258.97,259.18,258.24,258.28,14873.520790359353,258.97,259.18,258.24,258.28,14873.5208
2013-12-12 10:20:00,258.61,259.25,258.46,259.06,19541.85213331886,258.61,259.25,258.46,259.06,19541.8521
2013-12-12 10:25:00,258.62,259.26,258.41,259.26,9119.5309955488,258.62,259.26,258.41,259.26,9119.531
2013-12-12 10:30:00,258.73,260.3,258.73,260.3,16393.44262295082,258.73,260.3,258.73,260.3,16393.4426
2013-12-12 10:35:00,260.21,260.62,259.75,260.55,14656.389099989145,260.21,260.62,259.75,260.55,14656.3891
2013-12-12 10:40:00,260.28,260.6,260.08,260.28,12050.80881554663,260.28,260.6,260.08,260.28,12050.8088
2013-12-12 10:45:00,260.55,261.15,260.32,261.08,21061.773965910324,260.55,261.15,260.32,261.08,21061.774
2013-12-12 10:50:00,260.79,261.44,260.57,260.58,13787.862338508306,260.79,261.44,260.57,260.58,13787.8623
2013-12-12 10:55:00,260.86,260.86,259.74,260.77,13679.296493323202,260.86,260.86,259.74,260.77,13679.2965
2013-12-12 11:00:00,260.47,260.86,260.47,260.71,9988.05775702964,260.47,260.86,260.47,260.71,9988.0578
2013-12-12 11:05:00,260.24,260.86,260.04,260.09,12376.506351101943,260.24,260.86,260.04,260.09,12376.5064
2013-12-12 11:10:00,260.07,260.65,259.96,260.38,9770.92606665943,260.07,260.65,259.96,260.38,9770.9261
2013-12-12 11:15:00,259.97,260.49,259.96,260.07,6079.687330365867,259.97,260.49,259.96,260.07,6079.6873
2013-12-12 11:20:00,260.38,260.65,259.81,260.53,13353.598957767888,260.38,260.65,259.81,260.53,13353.599
2013-12-12 11:25:00,260.32,260.43,259.28,259.28,16176.31093258061,260.32,260.43,259.28,259.28,16176.3109
2013-12-12 11:30:00,259.35,260.1,259.28,259.67,10639.452828140267,259.35,260.1,259.28,259.67,10639.4528
2013-12-12 11:35:00,259.52,260.08,259.48,260.07,13027.901422212572,259.52,260.08,259.48,260.07,13027.9014
2013-12-12 11:40:00,259.66,260.06,258.99,259.14,7056.77993703181,259.66,260.06,258.99,259.14,7056.7799
2013-12-12 11:45:00,259.21,259.4,258.7,259.34,8142.438388882858,259.21,259.4,258.7,259.34,8142.4384
2013-12-12 11:50:00,259.11,259.43,258.45,258.46,6513.950711106286,259.11,259.43,258.45,258.46,6513.9507
2013-12-12 11:55:00,258.8,258.8,258.12,258.55,4342.633807404191,258.8,258.8,258.12,258.55,4342.6338
2013-12-12 12:00:00,258.15,258.32,257.4,258.07,11507.979589621104,258.15,258.32,257.4,258.07,11507.9796
2013-12-12 12:05:00,257.71,258.56,257.7,258.02,7165.345782216915,257.71,258.56,257.7,258.02,7165.3458
2013-12-12 12:10:00,258.06,258.74,258.06,258.21,4451.199652589296,258.06,258.74,258.06,258.21,4451.1997
2013-12-12 12:15:00,258.24,258.88,258.24,258.88,5536.858104440344,258.24,258.88,258.24,258.88,5536.8581
2013-12-12 12:20:00,258.89,258.89,257.41,257.41,8793.833459993486,258.89,258.89,257.41,257.41,8793.8335
2013-12-12 12:25:00,257.88,258.28,257.55,258.08,8793.833459993486,257.88,258.28,257.55,258.08,8793.8335
2013-12-12 12:30:00,257.91,258.24,257.48,257.88,8359.570079253068,257.91,258.24,257.48,257.88,8359.5701
2013-12-12 12:35:00,257.84,258.0,257.65,257.75,5102.5947236999245,257.84,258.0,257.65,257.75,5102.5947
2013-12-12 12:40:00,257.77,258.06,257.2,257.2,9010.965150363696,257.77,258.06,257.2,257.2,9010.9652
2013-12-12 12:45:00,257.38,257.73,256.07,256.91,33872.54369775269,257.38,257.73,256.07,256.91,33872.5437
2013-12-12 12:50:00,256.99,257.17,256.51,257.17,12267.940505916838,256.99,257.17,256.51,257.17,12267.9405
2013-12-12 12:55:00,257.12,257.25,256.79,257.24,6296.819020736077,257.12,257.25,256.79,257.24,6296.819
2013-12-12 13:00:00,257.24,257.72,256.86,257.46,10313.755292584952,257.24,257.72,256.86,257.46,10313.7553
2013-12-12 13:05:00,257.46,257.67,257.1,257.63,7056.77993703181,257.46,257.67,257.1,257.63,7056.7799
2013-12-12 13:10:00,257.5,257.84,257.43,257.48,7273.91162740202,257.5,257.84,257.43,257.48,7273.9116
2013-12-12 13:15:00,257.39,257.82,257.35,257.35,9010.965150363696,257.39,257.82,257.35,257.35,9010.9652
2013-12-12 13:20:00,257.27,257.51,256.98,257.21,6622.516556291391,257.27,257.51,256.98,257.21,6622.5166
2013-12-12 13:25:00,256.94,257.08,256.58,256.67,10530.886982955162,256.94,257.08,256.58,256.67,10530.887
2013-12-12 13:30:00,256.83,256.98,256.26,256.34,5971.121485180763,256.83,256.98,256.26,256.34,5971.1215
2013-12-12 13:35:00,256.34,257.4,256.15,257.37,13570.730648138097,256.34,257.4,256.15,257.37,13570.7306
2013-12-12 13:40:00,257.38,258.11,257.21,258.11,7382.477472587125,257.38,258.11,257.21,258.11,7382.4775
2013-12-12 13:45:00,258.03,258.34,258.02,258.32,8468.135924438173,258.03,258.34,258.02,258.32,8468.1359
2013-12-12 13:50:00,258.32,258.49,258.06,258.19,7816.740853327544,258.32,258.49,258.06,258.19,7816.7409
2013-12-12 13:55:00,258.18,258.51,258.07,258.19,8685.267614808381,258.18,258.51,258.07,258.19,8685.2676
2013-12-12 14:00:00,258.49,258.49,258.03,258.03,12267.940505916838,258.49,258.49,258.03,258.03,12267.9405
2013-12-12 14:05:00,258.36,258.48,257.91,258.09,14873.520790359353,258.36,258.48,257.91,258.09,14873.5208
2013-12-12 14:10:00,258.05,258.41,257.74,257.74,8685.267614808381,258.05,258.41,257.74,257.74,8685.2676
2013-12-12 14:15:00,258.28,258.28,257.83,258.07,5753.989794810553,258.28,258.28,257.83,258.07,5753.9898
2013-12-12 14:20:00,257.92,258.23,257.5,257.61,13136.467267397677,257.92,258.23,257.5,257.61,13136.4673
2013-12-12 14:25:00,257.86,258.07,257.45,257.68,8902.399305178591,257.86,258.07,257.45,257.68,8902.3993
2013-12-12 14:30:00,257.85,257.92,257.32,257.32,6296.819020736077,257.85,257.92,257.32,257.32,6296.819
2013-12-12 14:35:00,257.36,257.81,257.04,257.5,6079.687330365867,257.36,257.81,257.04,257.5,6079.6873
2013-12-12 14:40:00,257.36,257.88,257.1,257.88,10856.584518510475,257.36,257.88,257.1,257.88,10856.5845
2013-12-12 14:45:00,257.88,258.11,257.65,257.86,11616.54543480621,257.88,258.11,257.65,257.86,11616.5454
2013-12-12 14:50:00,258.1,258.41,257.82,258.41,9336.662685919013,258.1,258.41,257.82,258.41,9336.6627
2013-12-12 14:55:00,258.17,258.46,258.04,258.13,13896.42818369341,258.17,258.46,258.04,258.13,13896.4282
2013-12-12 15:00:00,258.02,258.35,257.73,257.88,9336.662685919013,258.02,258.35,257.73,257.88,9336.6627
2013-12-12 15:05:00,257.89,258.03,257.21,257.54,13787.862338508306,257.89,258.03,257.21,257.54,13787.8623
2013-12-12 15:10:00,257.31,258.13,257.3,257.3,12159.374660731732,257.31,258.13,257.3,257.3,12159.3747
2013-12-12 15:15:00,257.29,258.04,257.28,258.04,8793.833459993486,257.29,258.04,257.28,258.04,8793.8335
2013-12-12 15:20:00,257.83,258.3,257.61,258.1,12376.506351101943,257.83,258.3,257.61,258.1,12376.5064
2013-12-12 15:25:00,258.05,258.36,257.78,257.78,14439.257409618936,258.05,258.36,257.78,257.78,14439.2574
2013-12-12 15:30:00,257.91,258.28,257.87,257.91,10965.150363695582,257.91,258.28,257.87,257.91,10965.1504
2013-12-12 15:35:00,258.19,258.19,257.22,257.33,17587.666919986972,258.19,258.19,257.22,257.33,17587.6669
2013-12-12 15:40:00,257.42,257.48,256.9,257.07,23775.920095537946,257.42,257.48,256.9,257.07,23775.9201
2013-12-12 15:45:00,257.07,257.07,256.52,256.52,32569.75355553143,257.07,257.07,256.52,256.52,32569.7536
2013-12-12 15:50:00,256.58,256.78,256.07,256.11,54717.185973292806,256.58,256.78,256.07,256.11,54717.186
2013-12-12 15:55:00,256.07,256.53,255.62,255.72,136033.0040169363,256.07,256.53,255.62,255.72,136033.004
2013-12-13 09:30:00,256.08,257.58,256.07,256.15,32461.187710346327,256.08,257.58,256.07,256.15,32461.1877
2013-12-13 09:35:00,256.16,256.7,254.12,254.29,25838.671154054937,256.16,256.7,254.12,254.29,25838.6712
2013-12-13 09:40:00,254.77,255.14,254.45,254.74,18456.19368146781,254.77,255.14,254.45,254.74,18456.1937
2013-12-13 09:45:00,254.68,254.87,253.76,253.85,27467.158831831508,254.68,254.87,253.76,253.85,27467.1588
2013-12-13 09:50:00,253.76,253.99,252.07,253.62,51894.47399848008,253.76,253.99,252.07,253.62,51894.474
2013-12-13 09:55:00,253.65,253.65,252.38,253.0,29312.77819997829,253.65,253.65,252.38,253.0,29312.7782
2013-12-13 10:00:00,252.99,253.64,252.2,252.46,56019.97611551406,252.99,253.64,252.2,252.46,56019.9761
2013-12-13 10:05:00,252.47,253.02,252.23,252.37,24753.012702203887,252.47,253.02,252.23,252.37,24753.0127
2013-12-13 10:10:00,252.48,252.97,252.44,252.9,31484.09510368038,252.48,252.97,252.44,252.9,31484.0951
2013-12-13 10:15:00,252.87,253.66,252.5,252.9,26598.632070350668,252.87,253.66,252.5,252.9,26598.6321
2013-12-13 10:20:00,252.74,253.23,252.16,252.39,20953.20812072522,252.74,253.23,252.16,252.39,20953.2081
2013-12-13 10:25:00,252.39,252.81,251.44,252.03,46249.05004885463,252.39,252.81,251.44,252.03,46249.05
2013-12-13 10:30:00,252.31,252.74,251.91,252.11,29638.4757355336,252.31,252.74,251.91,252.11,29638.4757
2013-12-13 10:35:00,251.99,252.57,251.87,252.11,16719.140158506136,251.99,252.57,251.87,252.11,16719.1402
2013-12-13 10:40:00,251.94,251.99,251.21,251.38,23015.95917924221,251.94,251.99,251.21,251.38,23015.9592
2013-12-13 10:45:00,251.41,251.74,250.84,251.38,18781.891217023127,251.41,251.74,250.84,251.38,18781.8912
2013-12-13 10:50:00,251.23,252.17,251.21,252.06,11833.67712517642,251.23,252.17,251.21,252.06,11833.6771
2013-12-13 10:55:00,252.22,252.22,251.48,251.49,7708.175008142439,252.22,252.22,251.48,251.49,7708.175
2013-12-13 11:00:00,251.66,251.95,251.37,251.71,13353.598957767888,251.66,251.95,251.37,251.71,13353.599
2013-12-13 11:05:00,251.41,251.73,251.2,251.21,9770.92606665943,251.41,251.73,251.2,251.21,9770.9261
2013-12-13 11:10:00,251.58,251.58,250.6,250.86,28335.685593312344,251.58,251.58,250.6,250.86,28335.6856
2013-12-13 11:15:00,251.03,251.65,250.43,251.55,22255.99826294648,251.03,251.65,250.43,251.55,22255.9983
2013-12-13 11:20:00,251.63,251.63,250.76,250.98,13570.730648138097,251.63,251.63,250.76,250.98,13570.7306
2013-12-13 11:25:00,251.19,251.2,250.63,250.82,13027.901422212572,251.19,251.2,250.63,250.82,13027.9014
2013-12-13 11:30:00,250.82,251.65,250.7,251.55,18021.930300727392,250.82,251.65,250.7,251.55,18021.9303
2013-12-13 11:35:00,251.56,252.04,251.29,252.04,8359.570079253068,251.56,252.04,251.29,252.04,8359.5701
2013-12-13 11:40:00,252.04,252.59,251.86,251.86,16067.745087395506,252.04,252.59,251.86,251.86,16067.7451
2013-12-13 11:45:00,251.79,252.12,251.41,251.84,22147.43241776137,251.79,252.12,251.41,251.84,22147.4324
2013-12-13 11:50:00,251.68,252.04,251.42,252.04,26924.329605905983,251.68,252.04,251.42,252.04,26924.3296
2013-12-13 11:55:00,252.04,252.37,251.72,252.34,9336.662685919013,252.04,252.37,251.72,252.34,9336.6627
2013-12-13 12:00:00,252.12,252.87,252.12,252.53,21713.169037020954,252.12,252.87,252.12,252.53,21713.169
2013-12-13 12:05:00,252.57,252.91,252.29,252.79,14547.82325480404,252.57,252.91,252.29,252.79,14547.8233
2013-12-13 12:10:00,252.76,252.95,252.35,252.93,16502.008468135926,252.76,252.95,252.35,252.93,16502.0085
2013-12-13 12:15:00,252.91,252.91,252.33,252.49,10965.150363695582,252.91,252.91,252.33,252.49,10965.1504
2013-12-13 12:20:00,252.75,253.07,252.34,252.59,21496.037346650744,252.75,253.07,252.34,252.59,21496.0373
2013-12-13 12:25:00,252.66,252.95,252.36,252.91,23015.95917924221,252.66,252.95,252.36,252.91,23015.9592
2013-12-13 12:30:00,252.86,253.06,252.66,252.74,9553.79437628922,252.86,253.06,252.66,252.74,9553.7944
2013-12-13 12:35:00,252.74,253.06,252.74,252.97,5428.292259255239,252.74,253.06,252.74,252.97,5428.2923
2013-12-13 12:40:00,253.06,253.28,252.44,252.57,17479.101074801867,253.06,253.28,252.44,252.57,17479.1011
2013-12-13 12:45:00,252.53,252.61,251.94,252.23,12919.335577027468,252.53,252.61,251.94,252.23,12919.3356
2013-12-13 12:50:00,251.97,252.27,251.7,251.94,19650.417978503963,251.97,252.27,251.7,251.94,19650.418
2013-12-13 12:55:00,252.0,252.41,252.0,252.13,7273.91162740202,252.0,252.41,252.0,252.13,7273.9116
2013-12-13 13:00:00,252.41,252.75,251.99,252.59,12376.506351101943,252.41,252.75,251.99,252.59,12376.5064
2013-12-13 13:05:00,252.49,252.94,252.39,252.57,12050.80881554663,252.49,252.94,252.39,252.57,12050.8088
2013-12-13 13:10:00,252.56,252.82,251.98,252.7,11833.67712517642,252.56,252.82,251.98,252.7,11833.6771
2013-12-13 13:15:00,252.61,252.8,252.34,252.77,6731.082401476496,252.61,252.8,252.34,252.77,6731.0824
2013-12-13 13:20:00,252.77,252.94,252.53,252.6,5645.423949625448,252.77,252.94,252.53,252.6,5645.4239
2013-12-13 13:25:00,252.6,252.61,252.03,252.61,17479.101074801867,252.6,252.61,252.03,252.61,17479.1011
2013-12-13 13:30:00,252.78,252.78,251.87,252.51,12919.335577027468,252.78,252.78,251.87,252.51,12919.3356
2013-12-13 13:35:00,252.59,252.78,252.21,252.53,21278.90565628053,252.59,252.78,252.21,252.53,21278.9057
2013-12-13 13:40:00,252.51,252.64,251.99,252.06,10530.886982955162,252.51,252.64,251.99,252.06,10530.887
2013-12-13 13:45:00,252.05,252.34,251.83,252.12,13136.467267397677,252.05,252.34,251.83,252.12,13136.4673
2013-12-13 13:50:00,252.23,252.62,252.13,252.34,6839.648246661601,252.23,252.62,252.13,252.34,6839.6482
2013-12-13 13:55:00,252.62,252.62,251.89,252.22,9770.92606665943,252.62,252.62,251.89,252.22,9770.9261
2013-12-13 14:00:00,252.1,252.26,251.58,251.6,13027.901422212572,252.1,252.26,251.58,251.6,13027.9014
2013-12-13 14:05:00,251.61,251.81,251.0,251.48,19867.549668874173,251.61,251.81,251.0,251.48,19867.5497
2013-12-13 14:10:00,251.65,251.88,251.0,251.0,15633.481706655088,251.65,251.88,251.0,251.0,15633.4817
2013-12-13 14:15:00,251.06,251.29,250.59,250.96,12485.072196287048,251.06,251.29,250.59,250.96,12485.0722
2013-12-13 14:20:00,251.16,251.18,250.36,250.4,16393.44262295082,251.16,251.18,250.36,250.4,16393.4426
2013-12-13 14:25:00,250.53,251.13,250.14,251.13,19107.58875257844,250.53,251.13,250.14,251.13,19107.5888
2013-12-13 14:30:00,251.13,251.76,251.01,251.54,13570.730648138097,251.13,251.76,251.01,251.54,13570.7306
2013-12-13 14:35:00,251.56,251.78,251.35,251.76,9662.360221474324,251.56,251.78,251.35,251.76,9662.3602
2013-12-13 14:40:00,251.76,252.01,251.61,251.98,8793.833459993486,251.76,252.01,251.61,251.98,8793.8335
2013-12-13 14:45:00,251.98,252.55,251.91,252.5,16719.140158506136,251.98,252.55,251.91,252.5,16719.1402
2013-12-13 14:50:00,252.42,252.77,252.22,252.63,16719.140158506136,252.42,252.77,252.22,252.63,16719.1402
2013-12-13 14:55:00,252.53,252.75,252.33,252.47,10530.886982955162,252.53,252.75,252.33,252.47,10530.887
2013-12-13 15:00:00,252.66,253.28,252.54,253.1,17370.535229616762,252.66,253.28,252.54,253.1,17370.5352
2013-12-13 15:05:00,253.13,253.55,253.13,253.48,25295.84192812941,253.13,253.55,253.13,253.48,25295.8419
2013-12-13 15:10:00,253.54,253.89,253.47,253.88,21278.90565628053,253.54,253.89,253.47,253.88,21278.9057
2013-12-13 15:15:00,253.89,254.15,253.85,253.86,21930.300727391164,253.89,254.15,253.85,253.86,21930.3007
2013-12-13 15:20:00,253.93,254.62,253.91,254.62,30398.43665182933,253.93,254.62,253.91,254.62,30398.4367
2013-12-13 15:25:00,254.52,255.16,254.49,254.96,27141.4612962762,254.52,255.16,254.49,254.96,27141.4613
2013-12-13 15:30:00,254.82,255.29,253.97,254.21,27467.158831831508,254.82,255.29,253.97,254.21,27467.1588
2013-12-13 15:35:00,254.02,254.25,253.57,253.82,17479.101074801867,254.02,254.25,253.57,253.82,17479.1011
2013-12-13 15:40:00,253.96,254.48,253.75,254.48,22038.86657257627,253.96,254.48,253.75,254.48,22038.8666
2013-12-13 15:45:00,254.5,254.7,254.11,254.56,46249.05004885463,254.5,254.7,254.11,254.56,46249.05
2013-12-13 15:50:00,254.65,254.67,253.89,253.97,46900.44511996526,254.65,254.67,253.89,253.97,46900.4451
2013-12-13 15:55:00,254.16,254.19,253.38,253.48,69699.27260883726,254.16,254.19,253.38,253.48,69699.2726
2013-12-16 09:30:00,255.35,257.45,254.68,256.77,46683.31342959505,255.35,257.45,254.68,256.77,46683.3134
2013-12-16 09:35:00,256.92,257.45,256.68,257.27,16284.876777765716,256.92,257.45,256.68,257.27,16284.8768
2013-12-16 09:40:00,257.35,259.08,256.9,258.0,31158.39756812507,257.35,259.08,256.9,258.0,31158.3976
2013-12-16 09:45:00,258.37,259.62,258.18,259.15,33981.1095429378,258.37,259.62,258.18,259.15,33981.1095
2013-12-16 09:50:00,259.47,260.43,259.34,260.29,55260.01519921833,259.47,260.43,259.34,260.29,55260.0152
2013-12-16 09:55:00,260.14,261.17,260.14,261.08,47334.70850070568,260.14,261.17,260.14,261.08,47334.7085
2013-12-16 10:00:00,260.79,261.09,260.15,260.56,50374.55216588861,260.79,261.09,260.15,260.56,50374.5522
2013-12-16 10:05:00,260.18,260.61,259.69,259.9,23124.52502442732,260.18,260.61,259.69,259.9,23124.525
2013-12-16 10:10:00,259.69,260.15,259.05,259.29,38432.30919552709,259.69,260.15,259.05,259.29,38432.3092
2013-12-16 10:15:00,259.45,259.46,258.59,258.86,29421.344045163394,259.45,259.46,258.59,258.86,29421.344
2013-12-16 10:20:00,259.07,259.19,258.64,258.87,14113.55987406362,259.07,259.19,258.64,258.87,14113.5599
2013-12-16 10:25:00,259.15,259.55,258.86,259.27,14873.520790359353,259.15,259.55,258.86,259.27,14873.5208
2013-12-16 10:30:00,259.24,259.42,258.59,258.7,39300.83595700793,259.24,259.42,258.59,258.7,39300.836
2013-12-16 10:35:00,258.7,258.78,257.64,257.84,21278.90565628053,258.7,258.78,257.64,257.84,21278.9057
2013-12-16 10:40:00,257.79,257.95,257.27,257.64,23015.95917924221,257.79,257.95,257.27,257.64,23015.9592
2013-12-16 10:45:00,257.75,258.58,257.43,257.43,25295.84192812941,257.75,258.58,257.43,257.43,25295.8419
2013-12-16 10:50:00,257.32,257.53,255.91,256.27,31701.22679405059,257.32,257.53,255.91,256.27,31701.2268
2013-12-16 10:55:00,256.22,256.22,255.57,255.62,10748.018673325372,256.22,256.22,255.57,255.62,10748.0187
2013-12-16 11:00:00,255.85,255.85,254.73,254.99,15742.04755184019,255.85,255.85,254.73,254.99,15742.0476
2013-12-16 11:05:00,254.91,255.09,254.05,254.24,23993.05178590816,254.91,255.09,254.05,254.24,23993.0518
2013-12-16 11:10:00,254.51,255.2,254.42,255.02,21496.037346650744,254.51,255.2,254.42,255.02,21496.0373
2013-12-16 11:15:00,255.02,255.19,254.73,254.88,14873.520790359353,255.02,255.19,254.73,254.88,14873.5208
2013-12-16 11:20:00,255.09,255.1,254.63,254.69,14330.69156443383,255.09,255.1,254.63,254.69,14330.6916
2013-12-16 11:25:00,254.93,255.0,254.27,254.72,16719.140158506136,254.93,255.0,254.27,254.72,16719.1402
2013-12-16 11:30:00,254.81,255.0,254.48,254.88,11725.111279991315,254.81,255.0,254.48,254.88,11725.1113
2013-12-16 11:35:00,254.67,254.98,254.09,254.26,20410.37889479969,254.67,254.98,254.09,254.26,20410.3789
2013-12-16 11:40:00,254.26,254.37,253.38,253.43,23233.09086961242,254.26,254.37,253.38,253.43,23233.0909
2013-12-16 11:45:00,253.56,253.91,253.37,253.4,13462.164802952992,253.56,253.91,253.37,253.4,13462.1648
2013-12-16 11:50:00,253.5,253.68,252.91,253.5,12159.374660731732,253.5,253.68,252.91,253.5,12159.3747
2013-12-16 11:55:00,253.42,253.74,252.96,253.37,16827.70600369124,253.42,253.74,252.96,253.37,16827.706
2013-12-16 12:00:00,253.38,254.1,253.36,253.82,15090.652480729565,253.38,254.1,253.36,253.82,15090.6525
2013-12-16 12:05:00,253.65,253.65,253.03,253.39,12050.80881554663,253.65,253.65,253.03,253.39,12050.8088
2013-12-16 12:10:00,253.64,253.64,252.85,252.88,6948.214091846705,253.64,253.64,252.85,252.88,6948.2141
2013-12-16 12:15:00,253.15,253.27,252.73,252.85,10205.189447399847,253.15,253.27,252.73,252.85,10205.1894
2013-12-16 12:20:00,252.85,253.35,252.5,253.16,12485.072196287048,252.85,253.35,252.5,253.16,12485.0722
2013-12-16 12:25:00,253.16,253.85,253.08,253.76,8468.135924438173,253.16,253.85,253.08,253.76,8468.1359
2013-12-16 12:30:00,253.77,253.93,253.47,253.66,16936.271848876346,253.77,253.93,253.47,253.66,16936.2718
2013-12-16 12:35:00,253.77,254.1,253.77,253.91,14222.125719248725,253.77,254.1,253.77,253.91,14222.1257
2013-12-16 12:40:00,253.91,254.04,253.62,253.67,7599.609162957334,253.91,254.04,253.62,253.67,7599.6092
2013-12-16 12:45:00,253.67,253.88,253.32,253.6,7165.345782216915,253.67,253.88,253.32,253.6,7165.3458
2013-12-16 12:50:00,253.43,253.79,253.3,253.62,5645.423949625448,253.43,253.79,253.3,253.62,5645.4239
2013-12-16 12:55:00,253.62,253.63,253.05,253.39,9445.228531104114,253.62,253.63,253.05,253.39,9445.2285
2013-12-16 13:00:00,253.37,253.56,252.82,252.82,11616.54543480621,253.37,253.56,252.82,252.82,11616.5454
2013-12-16 13:05:00,252.75,252.88,252.38,252.86,9228.096840733906,252.75,252.88,252.38,252.86,9228.0968
2013-12-16 13:10:00,252.69,253.15,252.6,252.85,10965.150363695582,252.69,253.15,252.6,252.85,10965.1504
2013-12-16 13:15:00,252.72,252.84,252.22,252.44,16610.57431332103,252.72,252.84,252.22,252.44,16610.5743
2013-12-16 13:20:00,252.45,252.61,251.97,252.43,12267.940505916838,252.45,252.61,251.97,252.43,12267.9405
2013-12-16 13:25:00,252.43,252.73,252.26,252.69,8576.701769623276,252.43,252.73,252.26,252.69,8576.7018
2013-12-16 13:30:00,252.39,252.7,252.21,252.21,13462.164802952992,252.39,252.7,252.21,252.21,13462.1648
2013-12-16 13:35:00,252.34,253.15,252.34,252.89,15742.04755184019,252.34,253.15,252.34,252.89,15742.0476
2013-12-16 13:40:00,252.61,252.84,252.34,252.81,9010.965150363696,252.61,252.84,252.34,252.81,9010.9652
2013-12-16 13:45:00,252.89,253.26,252.58,252.95,21387.47150146564,252.89,253.26,252.58,252.95,21387.4715
2013-12-16 13:50:00,253.12,253.12,252.49,252.72,7925.306698512648,253.12,253.12,252.49,252.72,7925.3067
2013-12-16 13:55:00,252.67,252.99,252.56,252.73,13245.033112582782,252.67,252.99,252.56,252.73,13245.0331
2013-12-16 14:00:00,252.79,253.16,252.57,252.89,9445.228531104114,252.79,253.16,252.57,252.89,9445.2285
2013-12-16 14:05:00,252.92,253.08,252.47,252.47,11833.67712517642,252.92,253.08,252.47,252.47,11833.6771
2013-12-16 14:10:00,252.47,252.99,252.47,252.79,10856.584518510475,252.47,252.99,252.47,252.79,10856.5845
2013-12-16 14:15:00,252.78,253.02,252.54,252.69,8033.872543697753,252.78,253.02,252.54,252.69,8033.8725
2013-12-16 14:20:00,252.69,253.15,252.69,252.83,10530.886982955162,252.69,253.15,252.69,252.83,10530.887
2013-12-16 14:25:00,252.69,252.91,252.38,252.6,9119.5309955488,252.69,252.91,252.38,252.6,9119.531
2013-12-16 14:30:00,252.6,252.88,252.15,252.18,12810.769731842363,252.6,252.88,252.15,252.18,12810.7697
2013-12-16 14:35:00,252.29,252.73,252.21,252.73,17153.403539246552,252.29,252.73,252.21,252.73,17153.4035
2013-12-16 14:40:00,252.83,253.27,252.71,253.26,15199.218325914668,252.83,253.27,252.71,253.26,15199.2183
2013-12-16 14:45:00,253.27,254.05,253.22,253.49,36803.82151775052,253.27,254.05,253.22,253.49,36803.8215
2013-12-16 14:50:00,253.69,254.02,253.33,254.01,14764.95494517425,253.69,254.02,253.33,254.01,14764.9549
2013-12-16 14:55:00,253.67,254.04,253.67,253.84,24318.749321463467,253.67,254.04,253.67,253.84,24318.7493
2013-12-16 15:00:00,253.83,254.37,253.62,253.62,17153.403539246552,253.83,254.37,253.62,253.62,17153.4035
2013-12-16 15:05:00,253.62,253.89,253.42,253.71,19976.11551405928,253.62,253.89,253.42,253.71,19976.1155
2013-12-16 15:10:00,253.71,253.71,252.71,252.72,14656.389099989145,253.71,253.71,252.71,252.72,14656.3891
2013-12-16 15:15:00,252.86,252.92,252.45,252.82,17913.364455542287,252.86,252.92,252.45,252.82,17913.3645
2013-12-16 15:20:00,252.65,252.92,252.27,252.27,22147.43241776137,252.65,252.92,252.27,252.27,22147.4324
2013-12-16 15:25:00,252.27,252.55,252.13,252.34,20953.20812072522,252.27,252.55,252.13,252.34,20953.2081
2013-12-16 15:30:00,252.3,252.53,251.65,251.77,28444.25143849745,252.3,252.53,251.65,251.77,28444.2514
2013-12-16 15:35:00,251.77,252.07,251.66,251.91,18239.0619910976,251.77,252.07,251.66,251.91,18239.062
2013-12-16 15:40:00,251.79,252.57,251.67,252.15,26924.329605905983,251.79,252.57,251.67,252.15,26924.3296
2013-12-16 15:45:00,252.18,252.24,251.76,251.84,45271.95744218869,252.18,252.24,251.76,251.84,45271.9574
2013-12-16 15:50:00,251.97,252.4,251.84,251.92,47117.57681033547,251.97,252.4,251.84,251.92,47117.5768
2013-12-16 15:55:00,251.95,252.17,251.65,251.99,109434.3719465856,251.95,252.17,251.65,251.99,109434.3719
2013-12-17 09:30:00,252.75,253.39,251.52,251.52,41689.28455108023,252.75,253.39,251.52,251.52,41689.2846
2013-12-17 09:35:00,251.53,252.24,249.65,249.9,23558.788405167736,251.53,252.24,249.65,249.9,23558.7884
2013-12-17 09:40:00,249.98,250.51,249.26,250.49,24535.88101183368,249.98,250.51,249.26,250.49,24535.881
2013-12-17 09:45:00,250.3,251.27,250.3,250.49,20844.642275540114,250.3,251.27,250.3,250.49,20844.6423
2013-12-17 09:50:00,250.38,250.51,249.01,249.62,31049.831722939965,250.38,250.51,249.01,249.62,31049.8317
2013-12-17 09:55:00,249.72,250.57,249.45,250.47,22147.43241776137,249.72,250.57,249.45,250.47,22147.4324
2013-12-17 10:00:00,250.1,250.83,249.53,250.31,18999.022907393333,250.1,250.83,249.53,250.31,18999.0229
2013-12-17 10:05:00,249.79,250.12,249.26,249.26,27684.29052220172,249.79,250.12,249.26,249.26,27684.2905
2013-12-17 10:10:00,249.59,249.87,248.98,249.68,26490.066225165563,249.59,249.87,248.98,249.68,26490.0662
2013-12-17 10:15:00,249.74,250.1,249.17,249.21,12376.506351101943,249.74,250.1,249.17,249.21,12376.5064
2013-12-17 10:20:00,249.18,250.02,249.16,249.85,24318.749321463467,249.18,250.02,249.16,249.85,24318.7493
2013-12-17 10:25:00,249.94,250.45,249.64,250.03,20736.07643035501,249.94,250.45,249.64,250.03,20736.0764
2013-12-17 10:30:00,250.08,250.08,248.95,249.31,52003.03984366518,250.08,250.08,248.95,249.31,52003.0398
2013-12-17 10:35:00,249.08,249.7,248.96,249.51,23341.65671479753,249.08,249.7,248.96,249.51,23341.6567
2013-12-17 10:40:00,249.7,249.7,249.08,249.23,33763.97785256759,249.7,249.7,249.08,249.23,33763.9779
2013-12-17 10:45:00,249.27,249.62,248.95,249.07,49506.025404407774,249.27,249.62,248.95,249.07,49506.0254
2013-12-17 10:50:00,249.07,249.44,248.95,249.26,34198.241233308,249.07,249.44,248.95,249.26,34198.2412
2013-12-17 10:55:00,249.3,249.74,249.13,249.74,21170.33981109543,249.3,249.74,249.13,249.74,21170.3398
2013-12-17 11:00:00,249.43,249.58,249.11,249.24,22038.86657257627,249.43,249.58,249.11,249.24,22038.8666
2013-12-17 11:05:00,249.46,249.77,249.17,249.17,19107.58875257844,249.46,249.77,249.17,249.17,19107.5888
2013-12-17 11:10:00,249.17,249.35,249.02,249.29,23775.920095537946,249.17,249.35,249.02,249.29,23775.9201
2013-12-17 11:15:00,249.28,249.43,249.07,249.32,13462.164802952992,249.28,249.43,249.07,249.32,13462.1648
2013-12-17 11:20:00,249.35,249.89,249.34,249.73,20410.37889479969,249.35,249.89,249.34,249.73,20410.3789
2013-12-17 11:25:00,249.67,250.08,249.39,249.83,21278.90565628053,249.67,250.08,249.39,249.83,21278.9057
2013-12-17 11:30:00,249.84,250.02,249.62,249.67,14222.125719248725,249.84,250.02,249.62,249.67,14222.1257
2013-12-17 11:35:00,250.0,250.34,249.57,249.97,18890.45706220823,250.0,250.34,249.57,249.97,18890.4571
2013-12-17 11:40:00,250.26,250.26,249.34,249.34,19650.417978503963,250.26,250.26,249.34,249.34,19650.418
2013-12-17 11:45:00,249.29,249.9,249.03,249.9,11725.111279991315,249.29,249.9,249.03,249.9,11725.1113
2013-12-17 11:50:00,249.93,250.12,249.62,249.82,9119.5309955488,249.93,250.12,249.62,249.82,9119.531
2013-12-17 11:55:00,249.63,249.79,249.34,249.54,11616.54543480621,249.63,249.79,249.34,249.54,11616.5454
2013-12-17 12:00:00,249.36,249.92,249.36,249.65,14764.95494517425,249.36,249.92,249.36,249.65,14764.9549
2013-12-17 12:05:00,249.65,250.0,249.59,249.72,7382.477472587125,249.65,250.0,249.59,249.72,7382.4775
2013-12-17 12:10:00,249.71,250.63,249.71,250.54,26924.329605905983,249.71,250.63,249.71,250.54,26924.3296
2013-12-17 12:15:00,250.67,251.35,250.29,251.03,15959.1792422104,250.67,251.35,250.29,251.03,15959.1792
2013-12-17 12:20:00,251.09,251.35,251.0,251.13,15524.915861469985,251.09,251.35,251.0,251.13,15524.9159
2013-12-17 12:25:00,251.33,251.34,250.94,251.1,5645.423949625448,251.33,251.34,250.94,251.1,5645.4239
2013-12-17 12:30:00,251.21,251.32,250.73,251.14,8685.267614808381,251.21,251.32,250.73,251.14,8685.2676
2013-12-17 12:35:00,251.0,251.33,250.75,251.33,15307.784171099773,251.0,251.33,250.75,251.33,15307.7842
2013-12-17 12:40:00,250.98,251.29,250.82,251.01,6188.253175550972,250.98,251.29,250.82,251.01,6188.2532
2013-12-17 12:45:00,251.17,251.18,250.78,251.18,15307.784171099773,251.17,251.18,250.78,251.18,15307.7842
2013-12-17 12:50:00,251.17,251.36,250.91,251.27,7056.77993703181,251.17,251.36,250.91,251.27,7056.7799
2013-12-17 12:55:00,251.27,251.38,250.9,250.9,10096.623602214744,251.27,251.38,250.9,250.9,10096.6236
2013-12-17 13:00:00,251.12,251.52,250.88,251.34,13136.467267397677,251.12,251.52,250.88,251.34,13136.4673
2013-12-17 13:05:00,251.34,251.87,251.34,251.64,17587.666919986972,251.34,251.87,251.34,251.64,17587.6669
2013-12-17 13:10:00,251.64,251.85,251.28,251.81,15090.652480729565,251.64,251.85,251.28,251.81,15090.6525
2013-12-17 13:15:00,251.81,252.02,251.58,252.02,11942.242970361523,251.81,252.02,251.58,252.02,11942.243
2013-12-17 13:20:00,252.02,252.1,251.49,251.7,18456.19368146781,252.02,252.1,251.49,251.7,18456.1937
2013-12-17 13:25:00,251.99,252.27,251.78,252.02,15307.784171099773,251.99,252.27,251.78,252.02,15307.7842
2013-12-17 13:30:00,252.27,252.51,252.11,252.22,17804.798610357182,252.27,252.51,252.11,252.22,17804.7986
2013-12-17 13:35:00,252.49,252.76,252.29,252.64,10205.189447399847,252.49,252.76,252.29,252.64,10205.1894
2013-12-17 13:40:00,252.64,252.81,251.95,252.01,14439.257409618936,252.64,252.81,251.95,252.01,14439.2574
2013-12-17 13:45:00,251.97,252.17,251.76,251.95,12810.769731842363,251.97,252.17,251.76,251.95,12810.7697
2013-12-17 13:50:00,251.99,252.1,251.73,251.88,13353.598957767888,251.99,252.1,251.73,251.88,13353.599
2013-12-17 13:55:00,251.91,252.77,251.88,252.68,11507.979589621104,251.91,252.77,251.88,252.68,11507.9796
2013-12-17 14:00:00,252.68,253.01,252.52,252.8,13245.033112582782,252.68,253.01,252.52,252.8,13245.0331
2013-12-17 14:05:00,252.98,254.15,252.84,254.11,31484.09510368038,252.98,254.15,252.84,254.11,31484.0951
2013-12-17 14:10:00,254.09,254.87,253.92,254.45,32569.75355553143,254.09,254.87,253.92,254.45,32569.7536
2013-12-17 14:15:00,254.47,254.53,254.08,254.11,17479.101074801867,254.47,254.53,254.08,254.11,17479.1011
2013-12-17 14:20:00,253.95,254.46,253.93,254.29,27032.895451091088,253.95,254.46,253.93,254.29,27032.8955
2013-12-17 14:25:00,254.22,254.77,253.97,253.97,23341.65671479753,254.22,254.77,253.97,253.97,23341.6567
2013-12-17 14:30:00,254.16,254.23,253.48,253.64,14656.389099989145,254.16,254.23,253.48,253.64,14656.3891
2013-12-17 14:35:00,253.48,253.65,252.61,253.22,33004.01693627185,253.48,253.65,252.61,253.22,33004.0169
2013-12-17 14:40:00,252.93,252.95,252.48,252.81,14004.994028878516,252.93,252.95,252.48,252.81,14004.994
2013-12-17 14:45:00,252.84,253.17,252.68,252.89,10422.321137770055,252.84,253.17,252.68,252.89,10422.3211
2013-12-17 14:50:00,252.77,252.88,252.57,252.62,15090.652480729565,252.77,252.88,252.57,252.62,15090.6525
2013-12-17 14:55:00,252.86,253.01,252.63,252.8,10965.150363695582,252.86,253.01,252.63,252.8,10965.1504
2013-12-17 15:00:00,252.81,253.03,252.75,252.9,16719.140158506136,252.81,253.03,252.75,252.9,16719.1402
2013-12-17 15:05:00,252.82,252.9,252.34,252.84,19867.549668874173,252.82,252.9,252.34,252.84,19867.5497
2013-12-17 15:10:00,252.61,252.84,252.43,252.69,20736.07643035501,252.61,252.84,252.43,252.69,20736.0764
2013-12-17 15:15:00,252.48,252.55,252.07,252.19,27684.29052220172,252.48,252.55,252.07,252.19,27684.2905
2013-12-17 15:20:00,252.19,252.56,252.06,252.26,16719.140158506136,252.19,252.56,252.06,252.26,16719.1402
2013-12-17 15:25:00,252.26,252.37,251.27,251.35,40603.62609922919,252.26,252.37,251.27,251.35,40603.6261
2013-12-17 15:30:00,251.38,251.77,250.94,251.0,25947.23699924004,251.38,251.77,250.94,251.0,25947.237
2013-12-17 15:35:00,251.06,251.06,250.48,250.71,39952.23102811856,251.06,251.06,250.48,250.71,39952.231
2013-12-17 15:40:00,250.75,250.8,250.18,250.24,24535.88101183368,250.75,250.8,250.18,250.24,24535.881
2013-12-17 15:45:00,250.25,250.38,250.17,250.25,49180.32786885246,250.25,250.38,250.17,250.25,49180.3279
2013-12-17 15:50:00,250.33,250.47,250.0,250.36,52437.3032244056,250.33,250.47,250.0,250.36,52437.3032
2013-12-17 15:55:00,250.38,250.59,249.97,249.98,80990.12050808816,250.38,250.59,249.97,249.98,80990.1205
2013-12-18 09:30:00,250.71,252.38,250.59,251.6,29964.173271088915,250.71,252.38,250.59,251.6,29964.1733
2013-12-18 09:35:00,251.52,252.26,251.38,251.56,22473.12995331669,251.52,252.26,251.38,251.56,22473.13
2013-12-18 09:40:00,252.12,253.6,251.58,252.76,17153.403539246552,252.12,253.6,251.58,252.76,17153.4035
2013-12-18 09:45:00,252.6,253.5,251.99,252.45,14982.086635544458,252.6,253.5,251.99,252.45,14982.0866
2013-12-18 09:50:00,252.25,252.5,250.9,251.4,13787.862338508306,252.25,252.5,250.9,251.4,13787.8623
2013-12-18 09:55:00,251.39,251.4,250.09,251.06,16936.271848876346,251.39,251.4,250.09,251.06,16936.2718
2013-12-18 10:00:00,251.09,251.76,250.92,251.58,18999.022907393333,251.09,251.76,250.92,251.58,18999.0229
2013-12-18 10:05:00,251.56,251.87,250.9,251.72,36043.860601454784,251.56,251.87,250.9,251.72,36043.8606
2013-12-18 10:10:00,251.41,251.89,251.1,251.29,21387.47150146564,251.41,251.89,251.1,251.29,21387.4715
2013-12-18 10:15:00,251.29,251.6,251.06,251.31,55368.58104440344,251.29,251.6,251.06,251.31,55368.581
2013-12-18 10:20:00,251.27,251.27,249.83,249.83,12919.335577027468,251.27,251.27,249.83,249.83,12919.3356
2013-12-18 10:25:00,250.19,250.82,250.04,250.64,16610.57431332103,250.19,250.82,250.04,250.64,16610.5743
2013-12-18 10:30:00,250.59,252.11,250.59,251.55,19324.72044294865,250.59,252.11,250.59,251.55,19324.7204
2013-12-18 10:35:00,251.67,252.65,251.57,252.39,14439.257409618936,251.67,252.65,251.57,252.39,14439.2574
2013-12-18 10:40:00,252.46,253.71,252.4,253.48,25078.7102377592,252.46,253.71,252.4,253.48,25078.7102
2013-12-18 10:45:00,253.42,253.75,252.56,252.61,19650.417978503963,253.42,253.75,252.56,252.61,19650.418
2013-12-18 10:50:00,252.9,253.3,252.2,252.37,29855.60742590381,252.9,253.3,252.2,252.37,29855.6074
2013-12-18 10:55:00,252.45,252.93,252.0,252.0,21278.90565628053,252.45,252.93,252.0,252.0,21278.9057
2013-12-18 11:00:00,252.1,253.14,251.96,252.05,24535.88101183368,252.1,253.14,251.96,252.05,24535.881
2013-12-18 11:05:00,252.22,252.81,252.1,252.55,20844.642275540114,252.22,252.81,252.1,252.55,20844.6423
2013-12-18 11:10:00,252.37,253.24,252.35,253.16,18781.891217023127,252.37,253.24,252.35,253.16,18781.8912
2013-12-18 11:15:00,253.24,253.89,252.9,253.46,11399.413744436,253.24,253.89,252.9,253.46,11399.4137
2013-12-18 11:20:00,253.58,253.58,252.98,253.17,5428.292259255239,253.58,253.58,252.98,253.17,5428.2923
2013-12-18 11:25:00,253.0,253.45,252.93,253.16,13245.033112582782,253.0,253.45,252.93,253.16,13245.0331
2013-12-18 11:30:00,253.25,253.48,252.99,253.08,6296.819020736077,253.25,253.48,252.99,253.08,6296.819
2013-12-18 11:35:00,253.24,253.47,253.0,253.0,16827.70600369124,253.24,253.47,253.0,253.0,16827.706
2013-12-18 11:40:00,252.99,253.03,252.39,252.41,16719.140158506136,252.99,253.03,252.39,252.41,16719.1402
2013-12-18 11:45:00,252.41,252.52,251.43,251.53,18564.75952665292,252.41,252.52,251.43,251.53,18564.7595
2013-12-18 11:50:00,251.53,251.82,251.29,251.68,18347.627836282707,251.53,251.82,251.29,251.68,18347.6278
2013-12-18 11:55:00,251.56,251.96,251.28,251.28,18564.75952665292,251.56,251.96,251.28,251.28,18564.7595
2013-12-18 12:00:00,251.22,251.73,251.12,251.45,29529.9098903485,251.22,251.73,251.12,251.45,29529.9099
2013-12-18 12:05:00,251.45,251.74,251.14,251.44,22255.99826294648,251.45,251.74,251.14,251.44,22255.9983
2013-12-18 12:10:00,251.48,252.41,251.12,251.73,27467.158831831508,251.48,252.41,251.12,251.73,27467.1588
2013-12-18 12:15:00,251.75,252.08,251.3,251.68,5428.292259255239,251.75,252.08,251.3,251.68,5428.2923
2013-12-18 12:20:00,251.58,252.16,251.57,251.74,6948.214091846705,251.58,252.16,251.57,251.74,6948.2141
2013-12-18 12:25:00,251.93,251.96,251.2,251.46,13787.862338508306,251.93,251.96,251.2,251.46,13787.8623
2013-12-18 12:30:00,251.64,251.64,250.94,251.17,18347.627836282707,251.64,251.64,250.94,251.17,18347.6278
2013-12-18 12:35:00,251.16,251.61,250.84,251.17,13896.42818369341,251.16,251.61,250.84,251.17,13896.4282
2013-12-18 12:40:00,251.07,251.17,250.55,251.0,13245.033112582782,251.07,251.17,250.55,251.0,13245.0331
2013-12-18 12:45:00,250.65,251.35,250.59,251.25,5753.989794810553,250.65,251.35,250.59,251.25,5753.9898
2013-12-18 12:50:00,251.11,251.37,250.69,251.37,9988.05775702964,251.11,251.37,250.69,251.37,9988.0578
2013-12-18 12:55:00,251.02,251.4,250.67,250.75,12050.80881554663,251.02,251.4,250.67,250.75,12050.8088
2013-12-18 13:00:00,251.06,251.06,249.9,250.67,37129.51905330584,251.06,251.06,249.9,250.67,37129.5191
2013-12-18 13:05:00,250.54,251.22,250.4,251.03,31809.792639235697,250.54,251.22,250.4,251.03,31809.7926
2013-12-18 13:10:00,251.04,251.23,250.15,250.93,25404.40777331452,251.04,251.23,250.15,250.93,25404.4078
2013-12-18 13:15:00,250.36,250.84,250.22,250.65,12159.374660731732,250.36,250.84,250.22,250.65,12159.3747
2013-12-18 13:20:00,250.7,251.3,250.59,251.25,12376.506351101943,250.7,251.3,250.59,251.25,12376.5064
2013-12-18 13:25:00,250.89,251.48,250.85,251.48,16936.271848876346,250.89,251.48,250.85,251.48,16936.2718
2013-12-18 13:30:00,251.47,251.54,250.83,251.48,17804.798610357182,251.47,251.54,250.83,251.48,17804.7986
2013-12-18 13:35:00,251.49,251.61,250.96,251.61,12050.80881554663,251.49,251.61,250.96,251.61,12050.8088
2013-12-18 13:40:00,251.61,251.61,250.91,251.48,12376.506351101943,251.61,251.61,250.91,251.48,12376.5064
2013-12-18 13:45:00,251.17,251.47,250.97,251.47,11073.716208880687,251.17,251.47,250.97,251.47,11073.7162
2013-12-18 13:50:00,251.47,251.85,251.22,251.85,15850.613397025296,251.47,251.85,251.22,251.85,15850.6134
2013-12-18 13:55:00,251.49,252.76,251.08,252.58,17696.232765172077,251.49,252.76,251.08,252.58,17696.2328
2013-12-18 14:00:00,251.91,253.51,249.38,252.93,33438.28031701227,251.91,253.51,249.38,252.93,33438.2803
2013-12-18 14:05:00,253.36,255.97,252.46,255.7,37563.782434046254,253.36,255.97,252.46,255.7,37563.7824
2013-12-18 14:10:00,255.81,256.18,253.51,253.51,48420.36695255672,255.81,256.18,253.51,253.51,48420.367
2013-12-18 14:15:00,253.87,254.16,253.04,254.16,22255.99826294648,253.87,254.16,253.04,254.16,22255.9983
2013-12-18 14:20:00,253.79,255.48,253.79,255.48,20193.24720442949,253.79,255.48,253.79,255.48,20193.2472
2013-12-18 14:25:00,255.19,255.48,254.44,254.56,20844.642275540114,255.19,255.48,254.44,254.56,20844.6423
2013-12-18 14:30:00,254.64,254.99,253.83,254.71,25295.84192812941,254.64,254.99,253.83,254.71,25295.8419
2013-12-18 14:35:00,254.06,255.9,254.06,255.82,34741.070459233524,254.06,255.9,254.06,255.82,34741.0705
2013-12-18 14:40:00,255.82,256.07,255.2,255.84,26055.802844425143,255.82,256.07,255.2,255.84,26055.8028
2013-12-18 14:45:00,256.04,256.07,254.98,255.34,24535.88101183368,256.04,256.07,254.98,255.34,24535.881
2013-12-18 14:50:00,254.86,255.45,254.56,254.81,30615.568342199545,254.86,255.45,254.56,254.81,30615.5683
2013-12-18 14:55:00,254.81,255.13,253.87,254.53,38866.57257626751,254.81,255.13,253.87,254.53,38866.5726
2013-12-18 15:00:00,254.44,254.67,253.74,253.78,26272.93453479536,254.44,254.67,253.74,253.78,26272.9345
2013-12-18 15:05:00,254.15,254.45,253.57,253.64,38432.30919552709,254.15,254.45,253.57,253.64,38432.3092
2013-12-18 15:10:00,253.91,254.89,253.66,254.87,76538.92085549886,253.91,254.89,253.66,254.87,76538.9209
2013-12-18 15:15:00,254.88,255.98,254.58,255.82,143741.17902507872,254.88,255.98,254.58,255.82,143741.179
2013-12-18 15:20:00,255.54,255.85,255.07,255.85,33329.71447182717,255.54,255.85,255.07,255.85,33329.7145
2013-12-18 15:25:00,255.85,256.0,255.37,255.72,39300.83595700793,255.85,256.0,255.37,255.72,39300.836
2013-12-18 15:30:00,255.65,256.82,255.65,256.75,59494.08316143741,255.65,256.82,255.65,256.75,59494.0832
2013-12-18 15:35:00,256.75,258.1,256.64,257.91,81858.647269569,256.75,258.1,256.64,257.91,81858.6473
2013-12-18 15:40:00,257.77,258.89,257.49,258.43,85441.32016067745,257.77,258.89,257.49,258.43,85441.3202
2013-12-18 15:45:00,258.56,258.79,257.59,258.02,84464.22755401151,258.56,258.79,257.59,258.02,84464.2276
2013-12-18 15:50:00,257.63,258.67,257.39,258.37,121919.44414287266,257.63,258.67,257.39,258.37,121919.4441
2013-12-18 15:55:00,258.36,259.06,257.95,258.52,163391.5970035827,258.36,259.06,257.95,258.52,163391.597
2013-12-19 09:30:00,256.8,258.55,256.79,257.57,41580.71870589512,256.8,258.55,256.79,257.57,41580.7187
2013-12-19 09:35:00,256.91,257.94,256.69,257.85,18456.19368146781,256.91,257.94,256.69,257.85,18456.1937
2013-12-19 09:40:00,257.42,257.83,256.29,256.43,20627.510585169905,257.42,257.83,256.29,256.43,20627.5106
2013-12-19 09:45:00,256.96,257.58,256.34,257.13,24427.31516664857,256.96,257.58,256.34,257.13,24427.3152
2013-12-19 09:50:00,257.16,257.27,256.76,256.79,9879.491911844534,257.16,257.27,256.76,256.79,9879.4919
2013-12-19 09:55:00,256.76,256.95,256.49,256.5,16284.876777765716,256.76,256.95,256.49,256.5,16284.8768
2013-12-19 10:00:00,256.38,256.73,254.78,255.06,27901.422212571924,256.38,256.73,254.78,255.06,27901.4222
2013-12-19 10:05:00,255.07,255.58,254.85,255.53,16936.271848876346,255.07,255.58,254.85,255.53,16936.2718
2013-12-19 10:10:00,255.41,255.73,253.79,253.92,20736.07643035501,255.41,255.73,253.79,253.92,20736.0764
2013-12-19 10:15:00,253.74,254.69,253.74,254.38,24644.446857018786,253.74,254.69,253.74,254.38,24644.4469
2013-12-19 10:20:00,254.02,254.49,253.78,254.42,20627.510585169905,254.02,254.49,253.78,254.42,20627.5106
2013-12-19 10:25:00,254.38,254.6,253.97,254.0,15524.915861469985,254.38,254.6,253.97,254.0,15524.9159
2013-12-19 10:30:00,254.01,254.66,253.99,254.48,33763.97785256759,254.01,254.66,253.99,254.48,33763.9779
2013-12-19 10:35:00,254.42,254.66,254.12,254.32,12050.80881554663,254.42,254.66,254.12,254.32,12050.8088
2013-12-19 10:40:00,254.22,255.84,254.18,255.78,37563.782434046254,254.22,255.84,254.18,255.78,37563.7824
2013-12-19 10:45:00,255.76,256.15,254.98,255.65,29638.4757355336,255.76,256.15,254.98,255.65,29638.4757
2013-12-19 10:50:00,255.65,255.65,254.89,254.89,7491.043317772229,255.65,255.65,254.89,254.89,7491.0433
2013-12-19 10:55:00,255.14,255.15,254.58,255.14,10748.018673325372,255.14,255.15,254.58,255.14,10748.0187
2013-12-19 11:00:00,254.94,255.14,254.1,254.91,12376.506351101943,254.94,255.14,254.1,254.91,12376.5064
2013-12-19 11:05:00,254.91,254.91,254.23,254.24,9553.79437628922,254.91,254.91,254.23,254.24,9553.7944
2013-12-19 11:10:00,254.21,254.97,254.21,254.56,12267.940505916838,254.21,254.97,254.21,254.56,12267.9405
2013-12-19 11:15:00,254.77,254.96,254.26,254.57,15959.1792422104,254.77,254.96,254.26,254.57,15959.1792
2013-12-19 11:20:00,254.31,254.54,254.04,254.54,13136.467267397677,254.31,254.54,254.04,254.54,13136.4673
2013-12-19 11:25:00,254.1,254.35,253.44,253.72,13245.033112582782,254.1,254.35,253.44,253.72,13245.0331
2013-12-19 11:30:00,253.79,254.91,253.79,254.89,10205.189447399847,253.79,254.91,253.79,254.89,10205.1894
2013-12-19 11:35:00,254.86,255.13,254.58,254.65,12485.072196287048,254.86,255.13,254.58,254.65,12485.0722
2013-12-19 11:40:00,254.64,255.11,254.55,254.75,27250.02714146129,254.64,255.11,254.55,254.75,27250.0271
2013-12-19 11:45:00,254.83,255.43,254.82,255.27,17153.403539246552,254.83,255.43,254.82,255.27,17153.4035
2013-12-19 11:50:00,255.24,255.4,254.99,255.39,16176.31093258061,255.24,255.4,254.99,255.39,16176.3109
2013-12-19 11:55:00,255.36,255.97,255.23,255.66,14330.69156443383,255.36,255.97,255.23,255.66,14330.6916
2013-12-19 12:00:00,255.66,256.17,255.56,255.57,22147.43241776137,255.66,256.17,255.56,255.57,22147.4324
2013-12-19 12:05:00,255.88,256.36,255.7,256.36,9879.491911844534,255.88,256.36,255.7,256.36,9879.4919
2013-12-19 12:10:00,256.33,256.9,256.04,256.71,14656.389099989145,256.33,256.9,256.04,256.71,14656.3891
2013-12-19 12:15:00,256.28,257.03,256.22,257.03,14873.520790359353,256.28,257.03,256.22,257.03,14873.5208
2013-12-19 12:20:00,256.99,257.07,256.54,257.07,8793.833459993486,256.99,257.07,256.54,257.07,8793.8335
2013-12-19 12:25:00,257.06,257.06,256.66,256.76,4234.067962219086,257.06,257.06,256.66,256.76,4234.068
2013-12-19 12:30:00,256.86,257.06,256.39,256.43,9119.5309955488,256.86,257.06,256.39,256.43,9119.531
2013-12-19 12:35:00,256.38,256.72,255.65,255.68,10530.886982955162,256.38,256.72,255.65,255.68,10530.887
2013-12-19 12:40:00,256.22,256.23,255.68,256.07,7816.740853327544,256.22,256.23,255.68,256.07,7816.7409
2013-12-19 12:45:00,256.02,256.02,255.46,255.8,8576.701769623276,256.02,256.02,255.46,255.8,8576.7018
2013-12-19 12:50:00,255.61,255.75,255.21,255.75,12159.374660731732,255.61,255.75,255.21,255.75,12159.3747
2013-12-19 12:55:00,255.87,255.9,255.54,255.66,5862.555639995658,255.87,255.9,255.54,255.66,5862.5556
2013-12-19 13:00:00,255.51,255.74,255.42,255.48,4668.3313429595055,255.51,255.74,255.42,255.48,4668.3313
2013-12-19 13:05:00,255.24,256.07,255.24,256.07,9879.491911844534,255.24,256.07,255.24,256.07,9879.4919
2013-12-19 13:10:00,256.07,256.31,255.66,255.66,6296.819020736077,256.07,256.31,255.66,255.66,6296.819
2013-12-19 13:15:00,255.84,256.21,255.65,255.84,9879.491911844534,255.84,256.21,255.65,255.84,9879.4919
2013-12-19 13:20:00,255.98,256.21,255.83,255.92,6513.950711106286,255.98,256.21,255.83,255.92,6513.9507
2013-12-19 13:25:00,255.93,256.43,255.83,256.18,8033.872543697753,255.93,256.43,255.83,256.18,8033.8725
2013-12-19 13:30:00,256.26,256.75,256.22,256.66,8251.004234067963,256.26,256.75,256.22,256.66,8251.0042
2013-12-19 13:35:00,256.66,256.66,256.09,256.41,7708.175008142439,256.66,256.66,256.09,256.41,7708.175
2013-12-19 13:40:00,256.38,256.51,256.0,256.44,16936.271848876346,256.38,256.51,256.0,256.44,16936.2718
2013-12-19 13:45:00,256.31,256.55,255.94,256.13,15307.784171099773,256.31,256.55,255.94,256.13,15307.7842
2013-12-19 13:50:00,256.09,256.62,256.08,256.38,15416.350016284878,256.09,256.62,256.08,256.38,15416.35
2013-12-19 13:55:00,256.38,256.68,256.05,256.31,14222.125719248725,256.38,256.68,256.05,256.31,14222.1257
2013-12-19 14:00:00,256.3,256.55,255.98,256.08,13896.42818369341,256.3,256.55,255.98,256.08,13896.4282
2013-12-19 14:05:00,256.08,256.48,255.91,256.48,17587.666919986972,256.08,256.48,255.91,256.48,17587.6669
2013-12-19 14:10:00,256.5,256.5,256.06,256.28,12376.506351101943,256.5,256.5,256.06,256.28,12376.5064
2013-12-19 14:15:00,256.19,256.39,255.81,255.83,11616.54543480621,256.19,256.39,255.81,255.83,11616.5454
2013-12-19 14:20:00,256.03,256.12,255.28,255.29,7708.175008142439,256.03,256.12,255.28,255.29,7708.175
2013-12-19 14:25:00,255.29,255.53,254.99,255.49,20953.20812072522,255.29,255.53,254.99,255.49,20953.2081
2013-12-19 14:30:00,255.14,255.43,254.69,254.85,17153.403539246552,255.14,255.43,254.69,254.85,17153.4035
2013-12-19 14:35:00,254.69,254.95,254.42,254.52,18021.930300727392,254.69,254.95,254.42,254.52,18021.9303
2013-12-19 14:40:00,254.52,255.19,254.44,255.06,17044.837694061447,254.52,255.19,254.44,255.06,17044.8377
2013-12-19 14:45:00,255.24,255.45,254.92,254.92,13136.467267397677,255.24,255.45,254.92,254.92,13136.4673
2013-12-19 14:50:00,254.92,255.34,254.76,255.01,14764.95494517425,254.92,255.34,254.76,255.01,14764.9549
2013-12-19 14:55:00,254.99,255.34,254.87,255.02,6731.082401476496,254.99,255.34,254.87,255.02,6731.0824
2013-12-19 15:00:00,254.97,255.21,254.82,255.14,16719.140158506136,254.97,255.21,254.82,255.14,16719.1402
2013-12-19 15:05:00,255.24,255.27,254.75,254.75,13896.42818369341,255.24,255.27,254.75,254.75,13896.4282
2013-12-19 15:10:00,254.76,254.9,254.43,254.75,13679.296493323202,254.76,254.9,254.43,254.75,13679.2965
2013-12-19 15:15:00,254.7,255.11,254.46,254.93,11507.979589621104,254.7,255.11,254.46,254.93,11507.9796
2013-12-19 15:20:00,254.83,255.1,254.73,254.73,14222.125719248725,254.83,255.1,254.73,254.73,14222.1257
2013-12-19 15:25:00,254.9,254.9,254.44,254.62,10748.018673325372,254.9,254.9,254.44,254.62,10748.0187
2013-12-19 15:30:00,254.56,254.94,254.49,254.49,18347.627836282707,254.56,254.94,254.49,254.49,18347.6278
2013-12-19 15:35:00,254.49,255.26,254.43,255.11,22255.99826294648,254.49,255.26,254.43,255.11,22255.9983
2013-12-19 15:40:00,255.12,255.45,255.02,255.14,18021.930300727392,255.12,255.45,255.02,255.14,18021.9303
2013-12-19 15:45:00,255.05,255.15,254.52,254.89,33329.71447182717,255.05,255.15,254.52,254.89,33329.7145
2013-12-19 15:50:00,254.89,255.48,254.76,255.08,54174.35674736728,254.89,255.48,254.76,255.08,54174.3567
2013-12-19 15:55:00,255.08,255.97,255.02,255.37,114971.23005102597,255.08,255.97,255.02,255.37,114971.2301
2013-12-20 09:30:00,256.61,258.25,255.07,258.23,412441.645858213,256.61,258.25,255.07,258.23,412441.6459
2013-12-20 09:35:00,258.23,259.52,257.27,258.95,38540.87504071219,258.23,259.52,257.27,258.95,38540.875
2013-12-20 09:40:00,258.82,259.87,257.74,259.87,38106.61165997177,258.82,259.87,257.74,259.87,38106.6117
2013-12-20 09:45:00,259.85,260.46,258.76,260.46,35066.76799478884,259.85,260.46,258.76,260.46,35066.768
2013-12-20 09:50:00,259.95,260.48,259.33,259.69,38323.74335034198,259.95,260.48,259.33,259.69,38323.7434
2013-12-20 09:55:00,259.36,260.37,256.88,257.54,77516.0134621648,259.36,260.37,256.88,257.54,77516.0135
2013-12-20 10:00:00,257.5,258.51,257.13,257.13,24210.18347627836,257.5,258.51,257.13,257.13,24210.1835
2013-12-20 10:05:00,257.47,257.47,254.73,254.79,38649.4408858973,257.47,257.47,254.73,254.79,38649.4409
2013-12-20 10:10:00,255.14,255.49,253.32,255.31,67962.2190858756,255.14,255.49,253.32,255.31,67962.2191
2013-12-20 10:15:00,255.15,256.66,255.15,256.66,16827.70600369124,255.15,256.66,255.15,256.66,16827.706
2013-12-20 10:20:00,256.38,256.67,255.87,256.17,17804.798610357182,256.38,256.67,255.87,256.17,17804.7986
2013-12-20 10:25:00,256.18,256.19,255.19,255.89,19324.72044294865,256.18,256.19,255.19,255.89,19324.7204
2013-12-20 10:30:00,255.89,256.42,255.39,255.75,12050.80881554663,255.89,256.42,255.39,255.75,12050.8088
2013-12-20 10:35:00,255.67,256.99,255.61,256.97,15307.784171099773,255.67,256.99,255.61,256.97,15307.7842
2013-12-20 10:40:00,257.0,257.0,256.27,256.93,11942.242970361523,257.0,257.0,256.27,256.93,11942.243
2013-12-20 10:45:00,256.54,256.79,256.28,256.3,12810.769731842363,256.54,256.79,256.28,256.3,12810.7697
2013-12-20 10:50:00,256.43,256.78,255.61,256.22,12919.335577027468,256.43,256.78,255.61,256.22,12919.3356
2013-12-20 10:55:00,256.51,256.53,256.02,256.35,5862.555639995658,256.51,256.53,256.02,256.35,5862.5556
2013-12-20 11:00:00,256.14,256.24,255.54,255.77,12593.638041472152,256.14,256.24,255.54,255.77,12593.638
2013-12-20 11:05:00,255.96,256.04,255.46,255.52,8685.267614808381,255.96,256.04,255.46,255.52,8685.2676
2013-12-20 11:10:00,255.81,256.35,255.7,256.2,13570.730648138097,255.81,256.35,255.7,256.2,13570.7306
2013-12-20 11:15:00,256.09,256.63,256.06,256.12,9119.5309955488,256.09,256.63,256.06,256.12,9119.531
2013-12-20 11:20:00,256.05,257.17,256.05,257.0,11833.67712517642,256.05,257.17,256.05,257.0,11833.6771
2013-12-20 11:25:00,257.0,258.14,256.95,257.37,17044.837694061447,257.0,258.14,256.95,257.37,17044.8377
2013-12-20 11:30:00,257.43,257.84,256.81,257.66,28661.38312886766,257.43,257.84,256.81,257.66,28661.3831
2013-12-20 11:35:00,257.66,258.58,257.66,258.36,7491.043317772229,257.66,258.58,257.66,258.36,7491.0433
2013-12-20 11:40:00,258.14,259.61,258.14,259.53,24101.61763109326,258.14,259.61,258.14,259.53,24101.6176
2013-12-20 11:45:00,259.58,259.6,259.13,259.39,13136.467267397677,259.58,259.6,259.13,259.39,13136.4673
2013-12-20 11:50:00,259.45,260.04,259.33,259.91,15524.915861469985,259.45,260.04,259.33,259.91,15524.9159
2013-12-20 11:55:00,259.75,260.97,259.73,260.97,44294.86483552275,259.75,260.97,259.73,260.97,44294.8648
2013-12-20 12:00:00,260.59,260.97,260.08,260.3,15199.218325914668,260.59,260.97,260.08,260.3,15199.2183
2013-12-20 12:05:00,260.55,260.94,260.28,260.85,13245.033112582782,260.55,260.94,260.28,260.85,13245.0331
2013-12-20 12:10:00,260.69,260.8,260.12,260.19,11182.282054065792,260.69,260.8,260.12,260.19,11182.2821
2013-12-20 12:15:00,260.1,260.44,259.84,260.44,12159.374660731732,260.1,260.44,259.84,260.44,12159.3747
2013-12-20 12:20:00,260.27,260.35,259.55,259.62,16502.008468135926,260.27,260.35,259.55,259.62,16502.0085
2013-12-20 12:25:00,260.07,260.07,259.35,259.64,14439.257409618936,260.07,260.07,259.35,259.64,14439.2574
2013-12-20 12:30:00,259.54,259.84,259.54,259.66,11725.111279991315,259.54,259.84,259.54,259.66,11725.1113
2013-12-20 12:35:00,259.68,260.05,259.68,259.93,16284.876777765716,259.68,260.05,259.68,259.93,16284.8768
2013-12-20 12:40:00,259.93,260.13,259.8,259.85,7491.043317772229,259.93,260.13,259.8,259.85,7491.0433
2013-12-20 12:45:00,259.93,260.51,259.8,260.45,16067.745087395506,259.93,260.51,259.8,260.45,16067.7451
2013-12-20 12:50:00,260.47,261.01,260.38,261.01,25078.7102377592,260.47,261.01,260.38,261.01,25078.7102
2013-12-20 12:55:00,260.71,261.1,260.71,260.77,9988.05775702964,260.71,261.1,260.71,260.77,9988.0578
2013-12-20 13:00:00,260.76,261.09,260.53,261.09,10422.321137770055,260.76,261.09,260.53,261.09,10422.3211
2013-12-20 13:05:00,260.94,261.59,260.94,261.5,18239.0619910976,260.94,261.59,260.94,261.5,18239.062
2013-12-20 13:10:00,261.53,261.84,261.43,261.8,24970.144392574097,261.53,261.84,261.43,261.8,24970.1444
2013-12-20 13:15:00,261.8,262.42,261.72,262.03,22907.393334057106,261.8,262.42,261.72,262.03,22907.3933
2013-12-20 13:20:00,262.05,262.51,262.03,262.31,13136.467267397677,262.05,262.51,262.03,262.31,13136.4673
2013-12-20 13:25:00,262.44,263.01,262.18,262.36,17913.364455542287,262.44,263.01,262.18,262.36,17913.3645
2013-12-20 13:30:00,262.33,262.46,262.21,262.21,12050.80881554663,262.33,262.46,262.21,262.21,12050.8088
2013-12-20 13:35:00,262.26,262.43,261.4,261.59,28009.98805775703,262.26,262.43,261.4,261.59,28009.9881
2013-12-20 13:40:00,261.4,261.54,260.76,260.88,16393.44262295082,261.4,261.54,260.76,260.88,16393.4426
2013-12-20 13:45:00,260.87,260.87,260.05,260.24,33546.84616219738,260.87,260.87,260.05,260.24,33546.8462
2013-12-20 13:50:00,260.34,260.78,260.21,260.65,17261.969384431657,260.34,260.78,260.21,260.65,17261.9694
2013-12-20 13:55:00,260.65,262.05,260.65,261.98,18781.891217023127,260.65,262.05,260.65,261.98,18781.8912
2013-12-20 14:00:00,261.97,262.65,261.73,262.43,21170.33981109543,261.97,262.65,261.73,262.43,21170.3398
2013-12-20 14:05:00,262.37,262.72,262.18,262.39,17696.232765172077,262.37,262.72,262.18,262.39,17696.2328
2013-12-20 14:10:00,262.53,262.53,261.82,261.98,17370.535229616762,262.53,262.53,261.82,261.98,17370.5352
2013-12-20 14:15:00,261.96,262.26,261.9,262.13,30181.304961459125,261.96,262.26,261.9,262.13,30181.305
2013-12-20 14:20:00,262.13,262.17,261.75,261.81,14113.55987406362,262.13,262.17,261.75,261.81,14113.5599
2013-12-20 14:25:00,261.81,261.83,261.19,261.25,18673.325371838026,261.81,261.83,261.19,261.25,18673.3254
2013-12-20 14:30:00,261.25,261.51,260.98,261.1,23558.788405167736,261.25,261.51,260.98,261.1,23558.7884
2013-12-20 14:35:00,261.22,261.55,261.13,261.54,17696.232765172077,261.22,261.55,261.13,261.54,17696.2328
2013-12-20 14:40:00,261.55,262.03,261.53,262.03,21061.773965910324,261.55,262.03,261.53,262.03,21061.774
2013-12-20 14:45:00,261.98,262.15,261.67,261.92,18456.19368146781,261.98,262.15,261.67,261.92,18456.1937
2013-12-20 14:50:00,261.91,261.92,261.46,261.66,18021.930300727392,261.91,261.92,261.46,261.66,18021.9303
2013-12-20 14:55:00,261.61,261.65,261.42,261.55,11616.54543480621,261.61,261.65,261.42,261.55,11616.5454
2013-12-20 15:00:00,261.52,261.56,261.31,261.56,26381.50037998045,261.52,261.56,261.31,261.56,26381.5004
2013-12-20 15:05:00,261.44,261.7,261.33,261.33,17261.969384431657,261.44,261.7,261.33,261.33,17261.9694
2013-12-20 15:10:00,261.38,261.43,261.17,261.41,20844.642275540114,261.38,261.43,261.17,261.41,20844.6423
2013-12-20 15:15:00,261.27,261.45,261.25,261.36,18781.891217023127,261.27,261.45,261.25,261.36,18781.8912
2013-12-20 15:20:00,261.39,261.59,261.32,261.59,18999.022907393333,261.39,261.59,261.32,261.59,18999.0229
2013-12-20 15:25:00,261.58,261.96,261.45,261.59,31158.39756812507,261.58,261.96,261.45,261.59,31158.3976
2013-12-20 15:30:00,261.64,262.08,261.5,261.91,23775.920095537946,261.64,262.08,261.5,261.91,23775.9201
2013-12-20 15:35:00,261.86,261.86,261.07,261.28,33981.1095429378,261.86,261.86,261.07,261.28,33981.1095
2013-12-20 15:40:00,261.33,261.69,260.9,260.9,33221.14862664206,261.33,261.69,260.9,260.9,33221.1486
2013-12-20 15:45:00,260.88,261.3,260.74,261.05,60254.044077733146,260.88,261.3,260.74,261.05,60254.0441
2013-12-20 15:50:00,260.99,261.15,260.37,261.09,125827.81456953642,260.99,261.15,260.37,261.09,125827.8146
2013-12-20 15:55:00,261.04,261.11,259.92,260.55,270980.34958202153,261.04,261.11,259.92,260.55,270980.3496
2013-12-23 09:30:00,261.85,262.51,260.64,261.58,45380.52328737379,261.85,262.51,260.64,261.58,45380.5233
2013-12-23 09:35:00,261.02,261.94,260.77,261.18,35826.728911084574,261.02,261.94,260.77,261.18,35826.7289
2013-12-23 09:40:00,261.57,261.57,260.47,260.84,43860.60145478233,261.57,261.57,260.47,260.84,43860.6015
2013-12-23 09:45:00,260.47,261.27,260.0,260.12,28552.817283682554,260.47,261.27,260.0,260.12,28552.8173
2013-12-23 09:50:00,260.53,260.75,260.03,260.11,21387.47150146564,260.53,260.75,260.03,260.11,21387.4715
2013-12-23 09:55:00,260.16,260.33,259.43,259.48,27250.02714146129,260.16,260.33,259.43,259.48,27250.0271
2013-12-23 10:00:00,259.43,259.6,257.91,257.91,37889.47996960156,259.43,259.6,257.91,257.91,37889.48
2013-12-23 10:05:00,258.1,258.87,257.91,258.51,21496.037346650744,258.1,258.87,257.91,258.51,21496.0373
2013-12-23 10:10:00,258.41,259.39,258.41,259.22,14873.520790359353,258.41,259.39,258.41,259.22,14873.5208
2013-12-23 10:15:00,258.65,259.06,257.93,258.21,22473.12995331669,258.65,259.06,257.93,258.21,22473.13
2013-12-23 10:20:00,258.21,258.35,257.46,258.32,17696.232765172077,258.21,258.35,257.46,258.32,17696.2328
2013-12-23 10:25:00,258.41,259.34,258.29,258.29,13462.164802952992,258.41,259.34,258.29,258.29,13462.1648
2013-12-23 10:30:00,258.76,258.76,257.91,258.32,10205.189447399847,258.76,258.76,257.91,258.32,10205.1894
2013-12-23 10:35:00,258.24,258.8,257.91,258.65,14113.55987406362,258.24,258.8,257.91,258.65,14113.5599
2013-12-23 10:40:00,258.88,259.4,258.49,258.86,12050.80881554663,258.88,259.4,258.49,258.86,12050.8088
2013-12-23 10:45:00,258.77,259.05,258.29,258.74,12810.769731842363,258.77,259.05,258.29,258.74,12810.7697
2013-12-23 10:50:00,259.03,259.03,258.32,258.84,17044.837694061447,259.03,259.03,258.32,258.84,17044.8377
2013-12-23 10:55:00,258.83,259.32,258.66,259.28,24535.88101183368,258.83,259.32,258.66,259.28,24535.881
2013-12-23 11:00:00,259.27,260.66,259.05,260.66,28987.08066442297,259.27,260.66,259.05,260.66,28987.0807
2013-12-23 11:05:00,260.67,261.0,260.28,260.69,23015.95917924221,260.67,261.0,260.28,260.69,23015.9592
2013-12-23 11:10:00,260.7,261.1,260.58,260.98,13462.164802952992,260.7,261.1,260.58,260.98,13462.1648
2013-12-23 11:15:00,260.7,260.98,260.04,260.11,10205.189447399847,260.7,260.98,260.04,260.11,10205.1894
2013-12-23 11:20:00,260.11,260.16,259.25,259.46,15742.04755184019,260.11,260.16,259.25,259.46,15742.0476
2013-12-23 11:25:00,259.64,260.51,259.5,260.51,3474.1070459233524,259.64,260.51,259.5,260.51,3474.107
2013-12-23 11:30:00,260.41,260.6,259.97,260.1,19758.98382368907,260.41,260.6,259.97,260.1,19758.9838
2013-12-23 11:35:00,260.1,260.28,259.82,260.1,11833.67712517642,260.1,260.28,259.82,260.1,11833.6771
2013-12-23 11:40:00,260.12,260.28,259.84,259.86,21061.773965910324,260.12,260.28,259.84,259.86,21061.774
2013-12-23 11:45:00,259.83,260.11,258.86,258.88,13570.730648138097,259.83,260.11,258.86,258.88,13570.7306
2013-12-23 11:50:00,258.91,259.24,258.91,259.08,11399.413744436,258.91,259.24,258.91,259.08,11399.4137
2013-12-23 11:55:00,259.09,259.62,258.97,259.52,10096.623602214744,259.09,259.62,258.97,259.52,10096.6236
2013-12-23 12:00:00,259.53,259.58,259.17,259.27,7056.77993703181,259.53,259.58,259.17,259.27,7056.7799
2013-12-23 12:05:00,259.23,259.23,258.87,258.98,12810.769731842363,259.23,259.23,258.87,258.98,12810.7697
2013-12-23 12:10:00,259.23,259.76,259.09,259.66,8251.004234067963,259.23,259.76,259.09,259.66,8251.0042
2013-12-23 12:15:00,259.66,259.81,259.54,259.79,6296.819020736077,259.66,259.81,259.54,259.79,6296.819
2013-12-23 12:20:00,259.75,259.87,259.68,259.69,4451.199652589296,259.75,259.87,259.68,259.69,4451.1997
2013-12-23 12:25:00,259.81,260.14,259.66,259.87,11290.847899250895,259.81,260.14,259.66,259.87,11290.8479
2013-12-23 12:30:00,260.0,260.05,259.66,259.7,7599.609162957334,260.0,260.05,259.66,259.7,7599.6092
2013-12-23 12:35:00,259.75,260.12,259.7,260.09,4668.3313429595055,259.75,260.12,259.7,260.09,4668.3313
2013-12-23 12:40:00,260.11,260.22,259.94,260.01,9553.79437628922,260.11,260.22,259.94,260.01,9553.7944
2013-12-23 12:45:00,260.04,260.2,260.03,260.03,10530.886982955162,260.04,260.2,260.03,260.03,10530.887
2013-12-23 12:50:00,260.15,260.25,259.85,259.95,9553.79437628922,260.15,260.25,259.85,259.95,9553.7944
2013-12-23 12:55:00,259.95,260.12,259.79,259.79,10639.452828140267,259.95,260.12,259.79,259.79,10639.4528
2013-12-23 13:00:00,259.94,260.0,259.67,260.0,8251.004234067963,259.94,260.0,259.67,260.0,8251.0042
2013-12-23 13:05:00,260.02,260.14,259.88,260.12,7816.740853327544,260.02,260.14,259.88,260.12,7816.7409
2013-12-23 13:10:00,259.87,260.16,259.87,260.03,9662.360221474324,259.87,260.16,259.87,260.03,9662.3602
2013-12-23 13:15:00,260.1,260.1,259.58,259.68,8033.872543697753,260.1,260.1,259.58,259.68,8033.8725
2013-12-23 13:20:00,259.81,260.11,259.72,259.98,2931.277819997829,259.81,260.11,259.72,259.98,2931.2778
2013-12-23 13:25:00,260.04,260.25,260.01,260.25,14330.69156443383,260.04,260.25,260.01,260.25,14330.6916
2013-12-23 13:30:00,260.25,260.54,260.14,260.39,6188.253175550972,260.25,260.54,260.14,260.39,6188.2532
2013-12-23 13:35:00,260.27,260.84,260.09,260.84,23993.05178590816,260.27,260.84,260.09,260.84,23993.0518
2013-12-23 13:40:00,260.84,260.98,260.64,260.68,9988.05775702964,260.84,260.98,260.64,260.68,9988.0578
2013-12-23 13:45:00,260.68,260.91,260.26,260.26,18456.19368146781,260.68,260.91,260.26,260.26,18456.1937
2013-12-23 13:50:00,260.37,260.73,260.28,260.38,15090.652480729565,260.37,260.73,260.28,260.38,15090.6525
2013-12-23 13:55:00,260.69,260.83,260.38,260.48,14439.257409618936,260.69,260.83,260.38,260.48,14439.2574
2013-12-23 14:00:00,260.83,260.92,260.48,260.67,13245.033112582782,260.83,260.92,260.48,260.67,13245.0331
2013-12-23 14:05:00,260.88,260.95,260.39,260.66,20410.37889479969,260.88,260.95,260.39,260.66,20410.3789
2013-12-23 14:10:00,260.51,260.76,260.51,260.58,10856.584518510475,260.51,260.76,260.51,260.58,10856.5845
2013-12-23 14:15:00,260.67,260.76,260.25,260.47,18890.45706220823,260.67,260.76,260.25,260.47,18890.4571
2013-12-23 14:20:00,260.51,260.61,260.26,260.26,8902.399305178591,260.51,260.61,260.26,260.26,8902.3993
2013-12-23 14:25:00,260.26,260.65,259.84,259.9,7165.345782216915,260.26,260.65,259.84,259.9,7165.3458
2013-12-23 14:30:00,259.98,260.65,259.86,259.92,13353.598957767888,259.98,260.65,259.86,259.92,13353.599
2013-12-23 14:35:00,260.24,260.36,259.92,260.25,9119.5309955488,260.24,260.36,259.92,260.25,9119.531
2013-12-23 14:40:00,260.36,260.36,259.65,259.84,12159.374660731732,260.36,260.36,259.65,259.84,12159.3747
2013-12-23 14:45:00,259.87,260.07,259.71,259.71,10530.886982955162,259.87,260.07,259.71,259.71,10530.887
2013-12-23 14:50:00,259.65,259.69,259.1,259.11,9010.965150363696,259.65,259.69,259.1,259.11,9010.9652
2013-12-23 14:55:00,259.08,259.17,258.63,258.71,23558.788405167736,259.08,259.17,258.63,258.71,23558.7884
2013-12-23 15:00:00,258.67,259.34,258.65,259.16,16502.008468135926,258.67,259.34,258.65,259.16,16502.0085
2013-12-23 15:05:00,259.32,259.44,258.75,259.03,17261.969384431657,259.32,259.44,258.75,259.03,17261.9694
2013-12-23 15:10:00,258.9,258.95,258.53,258.64,14547.82325480404,258.9,258.95,258.53,258.64,14547.8233
2013-12-23 15:15:00,258.66,259.12,258.52,259.01,18564.75952665292,258.66,259.12,258.52,259.01,18564.7595
2013-12-23 15:20:00,258.97,259.11,258.42,258.65,17261.969384431657,258.97,259.11,258.42,258.65,17261.9694
2013-12-23 15:25:00,258.65,259.14,258.62,259.08,25512.97361849962,258.65,259.14,258.62,259.08,25512.9736
2013-12-23 15:30:00,259.08,259.31,258.64,258.99,20084.681359244383,259.08,259.31,258.64,258.99,20084.6814
2013-12-23 15:35:00,258.9,259.19,258.84,259.16,21821.73488220606,258.9,259.19,258.84,259.16,21821.7349
2013-12-23 15:40:00,259.11,259.28,258.87,259.16,25078.7102377592,259.11,259.28,258.87,259.16,25078.7102
2013-12-23 15:45:00,259.14,259.16,258.6,258.86,22690.261643686896,259.14,259.16,258.6,258.86,22690.2616
2013-12-23 15:50:00,258.79,259.29,258.49,258.88,40060.79687330366,258.79,259.29,258.49,258.88,40060.7969
2013-12-23 15:55:00,258.8,259.48,258.77,259.24,86744.11030289871,258.8,259.48,258.77,259.24,86744.1103
2013-12-24 09:30:00,259.23,259.93,258.83,259.46,21278.90565628053,259.23,259.93,258.83,259.46,21278.9057
2013-12-24 09:35:00,259.28,260.38,258.97,259.55,35392.465530344154,259.28,260.38,258.97,259.55,35392.4655
2013-12-24 09:40:00,259.81,259.83,257.91,258.08,17696.232765172077,259.81,259.83,257.91,258.08,17696.2328
2013-12-24 09:45:00,258.16,258.42,257.91,257.91,14982.086635544458,258.16,258.42,257.91,257.91,14982.0866
2013-12-24 09:50:00,257.95,258.24,256.87,257.0,27358.592986646403,257.95,258.24,256.87,257.0,27358.593
2013-12-24 09:55:00,257.24,257.68,257.08,257.25,15090.652480729565,257.24,257.68,257.08,257.25,15090.6525
2013-12-24 10:00:00,257.62,257.73,257.17,257.57,19976.11551405928,257.62,257.73,257.17,257.57,19976.1155
2013-12-24 10:05:00,257.7,257.72,256.6,257.05,49180.32786885246,257.7,257.72,256.6,257.05,49180.3279
2013-12-24 10:10:00,257.05,257.15,256.38,256.78,33546.84616219738,257.05,257.15,256.38,256.78,33546.8462
2013-12-24 10:15:00,256.78,257.35,256.56,256.99,28227.11974812724,256.78,257.35,256.56,256.99,28227.1197
2013-12-24 10:20:00,256.99,257.53,256.92,256.98,13787.862338508306,256.99,257.53,256.92,256.98,13787.8623
2013-12-24 10:25:00,256.75,257.48,256.75,257.48,5319.726414070134,256.75,257.48,256.75,257.48,5319.7264
2013-12-24 10:30:00,257.32,258.11,256.99,257.91,18564.75952665292,257.32,258.11,256.99,257.91,18564.7595
2013-12-24 10:35:00,257.9,257.91,257.41,257.78,10748.018673325372,257.9,257.91,257.41,257.78,10748.0187
2013-12-24 10:40:00,257.29,257.59,256.82,256.82,4885.463033329715,257.29,257.59,256.82,256.82,4885.463
2013-12-24 10:45:00,256.8,257.25,256.54,256.94,18130.496145912497,256.8,257.25,256.54,256.94,18130.4961
2013-12-24 10:50:00,256.63,256.93,256.53,256.53,9010.965150363696,256.63,256.93,256.53,256.53,9010.9652
2013-12-24 10:55:00,256.7,257.34,256.41,257.33,17153.403539246552,256.7,257.34,256.41,257.33,17153.4035
2013-12-24 11:00:00,257.34,258.06,257.12,257.68,16502.008468135926,257.34,258.06,257.12,257.68,16502.0085
2013-12-24 11:05:00,258.02,258.02,257.67,257.67,2822.711974812724,258.02,258.02,257.67,257.67,2822.712
2013-12-24 11:10:00,257.99,258.39,257.67,258.35,10965.150363695582,257.99,258.39,257.67,258.35,10965.1504
2013-12-24 11:15:00,258.29,258.72,258.09,258.12,9879.491911844534,258.29,258.72,258.09,258.12,9879.4919
2013-12-24 11:20:00,258.64,258.83,258.36,258.69,14222.125719248725,258.64,258.83,258.36,258.69,14222.1257
2013-12-24 11:25:00,258.65,258.83,258.32,258.64,8685.267614808381,258.65,258.83,258.32,258.64,8685.2676
2013-12-24 11:30:00,258.49,258.64,257.9,258.18,4994.02887851482,258.49,258.64,257.9,258.18,4994.0289
2013-12-24 11:35:00,258.18,258.56,257.94,258.13,13462.164802952992,258.18,258.56,257.94,258.13,13462.1648
2013-12-24 11:40:00,258.33,258.53,257.93,258.06,5102.5947236999245,258.33,258.53,257.93,258.06,5102.5947
2013-12-24 11:45:00,257.9,258.27,257.84,258.27,9445.228531104114,257.9,258.27,257.84,258.27,9445.2285
2013-12-24 11:50:00,258.26,258.37,258.02,258.24,6405.384865921182,258.26,258.37,258.02,258.24,6405.3849
2013-12-24 11:55:00,258.25,258.37,258.01,258.02,9988.05775702964,258.25,258.37,258.01,258.02,9988.0578
2013-12-24 12:00:00,258.13,258.31,258.01,258.31,6839.648246661601,258.13,258.31,258.01,258.31,6839.6482
2013-12-24 12:05:00,258.31,258.31,258.0,258.14,7273.91162740202,258.31,258.31,258.0,258.14,7273.9116
2013-12-24 12:10:00,258.28,258.28,257.7,257.7,12593.638041472152,258.28,258.28,257.7,257.7,12593.638
2013-12-24 12:15:00,257.94,258.03,257.63,257.93,13896.42818369341,257.94,258.03,257.63,257.93,13896.4282
2013-12-24 12:20:00,257.93,257.93,257.53,257.81,22473.12995331669,257.93,257.93,257.53,257.81,22473.13
2013-12-24 12:25:00,257.86,258.29,257.82,258.13,22907.393334057106,257.86,258.29,257.82,258.13,22907.3933
2013-12-24 12:30:00,258.13,258.61,258.08,258.59,11942.242970361523,258.13,258.61,258.08,258.59,11942.243
2013-12-24 12:35:00,258.59,258.69,258.14,258.3,16827.70600369124,258.59,258.69,258.14,258.3,16827.706
2013-12-24 12:40:00,258.22,258.37,257.99,258.36,24861.578547388992,258.22,258.37,257.99,258.36,24861.5785
2013-12-24 12:45:00,258.31,258.67,258.24,258.6,15633.481706655088,258.31,258.67,258.24,258.6,15633.4817
2013-12-24 12:50:00,258.61,258.74,258.33,258.74,13787.862338508306,258.61,258.74,258.33,258.74,13787.8623
2013-12-24 12:55:00,258.74,258.83,258.37,258.51,39843.66518293345,258.74,258.83,258.37,258.51,39843.6652
2013-12-26 09:30:00,258.64,259.28,258.52,258.7,23558.788405167736,258.64,259.28,258.52,258.7,23558.7884
2013-12-26 09:35:00,258.91,258.97,257.11,257.2,24318.749321463467,258.91,258.97,257.11,257.2,24318.7493
2013-12-26 09:40:00,257.6,258.26,257.26,257.94,16827.70600369124,257.6,258.26,257.26,257.94,16827.706
2013-12-26 09:45:00,257.58,258.83,257.58,258.02,14439.257409618936,257.58,258.83,257.58,258.02,14439.2574
2013-12-26 09:50:00,257.66,258.8,257.3,258.47,31592.660948865487,257.66,258.8,257.3,258.47,31592.6609
2013-12-26 09:55:00,258.34,258.34,257.13,257.28,22255.99826294648,258.34,258.34,257.13,257.28,22255.9983
2013-12-26 10:00:00,257.45,257.67,257.05,257.48,20736.07643035501,257.45,257.67,257.05,257.48,20736.0764
2013-12-26 10:05:00,257.48,258.38,257.23,258.38,13787.862338508306,257.48,258.38,257.23,258.38,13787.8623
2013-12-26 10:10:00,258.42,259.0,257.97,258.46,11616.54543480621,258.42,259.0,257.97,258.46,11616.5454
2013-12-26 10:15:00,258.62,259.0,258.61,258.95,25512.97361849962,258.62,259.0,258.61,258.95,25512.9736
2013-12-26 10:20:00,258.94,259.0,258.58,258.83,34632.50461404842,258.94,259.0,258.58,258.83,34632.5046
2013-12-26 10:25:00,258.83,259.17,258.79,259.17,18347.627836282707,258.83,259.17,258.79,259.17,18347.6278
2013-12-26 10:30:00,259.14,259.14,258.64,258.83,10639.452828140267,259.14,259.14,258.64,258.83,10639.4528
2013-12-26 10:35:00,258.85,259.1,258.7,259.01,14982.086635544458,258.85,259.1,258.7,259.01,14982.0866
2013-12-26 10:40:00,258.77,259.06,258.77,258.8,5862.555639995658,258.77,259.06,258.77,258.8,5862.5556
2013-12-26 10:45:00,259.01,259.12,258.69,258.79,10205.189447399847,259.01,259.12,258.69,258.79,10205.1894
2013-12-26 10:50:00,259.11,259.11,258.24,258.25,9879.491911844534,259.11,259.11,258.24,258.25,9879.4919
2013-12-26 10:55:00,258.44,258.74,258.1,258.51,8685.267614808381,258.44,258.74,258.1,258.51,8685.2676
2013-12-26 11:00:00,258.77,258.83,258.36,258.83,3908.370426663772,258.77,258.83,258.36,258.83,3908.3704
2013-12-26 11:05:00,258.8,259.01,258.74,258.82,9553.79437628922,258.8,259.01,258.74,258.82,9553.7944
2013-12-26 11:10:00,258.85,259.01,258.64,258.95,6188.253175550972,258.85,259.01,258.64,258.95,6188.2532
2013-12-26 11:15:00,258.74,258.79,258.0,258.18,11399.413744436,258.74,258.79,258.0,258.18,11399.4137
2013-12-26 11:20:00,258.0,258.51,258.0,258.14,5645.423949625448,258.0,258.51,258.0,258.14,5645.4239
2013-12-26 11:25:00,258.16,258.31,258.1,258.28,4342.633807404191,258.16,258.31,258.1,258.28,4342.6338
2013-12-26 11:30:00,258.25,258.68,258.12,258.64,5862.555639995658,258.25,258.68,258.12,258.64,5862.5556
2013-12-26 11:35:00,258.41,258.64,258.13,258.13,5428.292259255239,258.41,258.64,258.13,258.13,5428.2923
2013-12-26 11:40:00,258.42,258.42,257.72,257.82,6079.687330365867,258.42,258.42,257.72,257.82,6079.6873
2013-12-26 11:45:00,257.95,258.34,257.91,257.99,5753.989794810553,257.95,258.34,257.91,257.99,5753.9898
2013-12-26 11:50:00,258.42,258.42,258.01,258.33,3908.370426663772,258.42,258.42,258.01,258.33,3908.3704
2013-12-26 11:55:00,258.21,258.35,258.12,258.14,5319.726414070134,258.21,258.35,258.12,258.14,5319.7264
2013-12-26 12:00:00,258.35,258.48,258.03,258.46,4451.199652589296,258.35,258.48,258.03,258.46,4451.1997
2013-12-26 12:05:00,258.35,258.46,258.23,258.46,6731.082401476496,258.35,258.46,258.23,258.46,6731.0824
2013-12-26 12:10:00,258.46,258.46,257.98,258.14,4559.7654977744005,258.46,258.46,257.98,258.14,4559.7655
2013-12-26 12:15:00,258.14,258.28,257.89,257.9,5536.858104440344,258.14,258.28,257.89,257.9,5536.8581
2013-12-26 12:20:00,258.07,258.07,257.71,258.03,4559.7654977744005,258.07,258.07,257.71,258.03,4559.7655
2013-12-26 12:25:00,258.03,258.07,257.73,258.07,4776.89718814461,258.03,258.07,257.73,258.07,4776.8972
2013-12-26 12:30:00,258.0,258.18,257.94,258.17,9770.92606665943,258.0,258.18,257.94,258.17,9770.9261
2013-12-26 12:35:00,258.13,258.18,257.72,257.91,7925.306698512648,258.13,258.18,257.72,257.91,7925.3067
2013-12-26 12:40:00,257.87,258.35,257.79,258.12,8468.135924438173,257.87,258.35,257.79,258.12,8468.1359
2013-12-26 12:45:00,258.36,258.37,258.06,258.14,5211.160568885029,258.36,258.37,258.06,258.14,5211.1606
2013-12-26 12:50:00,258.05,258.42,257.95,258.29,13896.42818369341,258.05,258.42,257.95,258.29,13896.4282
2013-12-26 12:55:00,258.29,258.32,258.06,258.17,18239.0619910976,258.29,258.32,258.06,258.17,18239.062
2013-12-26 13:00:00,258.27,258.28,258.0,258.2,11507.979589621104,258.27,258.28,258.0,258.2,11507.9796
2013-12-26 13:05:00,258.19,258.2,257.94,257.99,11399.413744436,258.19,258.2,257.94,257.99,11399.4137
2013-12-26 13:10:00,258.19,258.32,258.0,258.25,7599.609162957334,258.19,258.32,258.0,258.25,7599.6092
2013-12-26 13:15:00,258.09,258.34,258.09,258.19,5102.5947236999245,258.09,258.34,258.09,258.19,5102.5947
2013-12-26 13:20:00,258.37,258.37,257.94,257.94,6948.214091846705,258.37,258.37,257.94,257.94,6948.2141
2013-12-26 13:25:00,258.15,258.29,258.06,258.27,6731.082401476496,258.15,258.29,258.06,258.27,6731.0824
2013-12-26 13:30:00,258.22,258.26,257.91,258.14,5753.989794810553,258.22,258.26,257.91,258.14,5753.9898
2013-12-26 13:35:00,258.18,258.37,258.12,258.32,9988.05775702964,258.18,258.37,258.12,258.32,9988.0578
2013-12-26 13:40:00,258.31,258.5,258.28,258.37,4234.067962219086,258.31,258.5,258.28,258.37,4234.068
2013-12-26 13:45:00,258.41,258.62,258.37,258.59,4559.7654977744005,258.41,258.62,258.37,258.59,4559.7655
2013-12-26 13:50:00,258.63,258.83,258.52,258.74,7273.91162740202,258.63,258.83,258.52,258.74,7273.9116
2013-12-26 13:55:00,258.8,258.8,258.64,258.78,5536.858104440344,258.8,258.8,258.64,258.78,5536.8581
2013-12-26 14:00:00,258.79,258.94,258.53,258.63,23450.22255998263,258.79,258.94,258.53,258.63,23450.2226
2013-12-26 14:05:00,258.7,258.99,258.63,258.99,20301.8130496146,258.7,258.99,258.63,258.99,20301.813
2013-12-26 14:10:00,258.89,259.47,258.89,259.42,13570.730648138097,258.89,259.47,258.89,259.42,13570.7306
2013-12-26 14:15:00,259.43,259.57,259.27,259.51,9770.92606665943,259.43,259.57,259.27,259.51,9770.9261
2013-12-26 14:20:00,259.57,259.74,259.35,259.71,7273.91162740202,259.57,259.74,259.35,259.71,7273.9116
2013-12-26 14:25:00,259.71,259.95,259.58,259.75,15850.613397025296,259.71,259.95,259.58,259.75,15850.6134
2013-12-26 14:30:00,259.75,259.79,259.58,259.75,7273.91162740202,259.75,259.79,259.58,259.75,7273.9116
2013-12-26 14:35:00,259.75,259.8,259.05,259.23,14873.520790359353,259.75,259.8,259.05,259.23,14873.5208
2013-12-26 14:40:00,259.14,259.39,258.93,259.27,8685.267614808381,259.14,259.39,258.93,259.27,8685.2676
2013-12-26 14:45:00,259.34,259.34,258.88,259.06,10096.623602214744,259.34,259.34,258.88,259.06,10096.6236
2013-12-26 14:50:00,259.29,259.52,259.06,259.27,6188.253175550972,259.29,259.52,259.06,259.27,6188.2532
2013-12-26 14:55:00,259.35,259.58,259.04,259.56,3799.804581478667,259.35,259.58,259.04,259.56,3799.8046
2013-12-26 15:00:00,259.56,259.65,259.32,259.58,3148.4095103680384,259.56,259.65,259.32,259.58,3148.4095
2013-12-26 15:05:00,259.52,259.75,259.44,259.71,8902.399305178591,259.52,259.75,259.44,259.71,8902.3993
2013-12-26 15:10:00,259.59,259.75,259.57,259.73,7165.345782216915,259.59,259.75,259.57,259.73,7165.3458
2013-12-26 15:15:00,259.74,259.76,259.65,259.75,17913.364455542287,259.74,259.76,259.65,259.75,17913.3645
2013-12-26 15:20:00,259.7,259.75,259.47,259.47,11942.242970361523,259.7,259.75,259.47,259.47,11942.243
2013-12-26 15:25:00,259.51,259.84,259.51,259.74,24535.88101183368,259.51,259.84,259.51,259.74,24535.881
2013-12-26 15:30:00,259.75,259.75,259.15,259.24,13353.598957767888,259.75,259.75,259.15,259.24,13353.599
2013-12-26 15:35:00,259.24,259.28,258.61,258.69,18999.022907393333,259.24,259.28,258.61,258.69,18999.0229
2013-12-26 15:40:00,258.62,259.14,258.61,258.85,20844.642275540114,258.62,259.14,258.61,258.85,20844.6423
2013-12-26 15:45:00,258.86,259.05,258.57,258.6,14439.257409618936,258.86,259.05,258.57,258.6,14439.2574
2013-12-26 15:50:00,258.63,259.11,258.53,259.11,32786.88524590164,258.63,259.11,258.53,259.11,32786.8852
2013-12-26 15:55:00,259.11,259.33,258.72,259.16,51243.07892736945,259.11,259.33,258.72,259.16,51243.0789
2013-12-27 09:30:00,259.58,260.0,258.83,259.69,21496.037346650744,259.58,260.0,258.83,259.69,21496.0373
2013-12-27 09:35:00,259.69,259.71,259.11,259.43,5645.423949625448,259.69,259.71,259.11,259.43,5645.4239
2013-12-27 09:40:00,259.34,259.38,258.56,259.07,21496.037346650744,259.34,259.38,258.56,259.07,21496.0373
2013-12-27 09:45:00,259.15,259.29,258.75,259.28,6839.648246661601,259.15,259.29,258.75,259.28,6839.6482
2013-12-27 09:50:00,258.84,259.26,258.83,258.88,6948.214091846705,258.84,259.26,258.83,258.88,6948.2141
2013-12-27 09:55:00,258.88,259.43,258.88,259.37,4342.633807404191,258.88,259.43,258.88,259.37,4342.6338
2013-12-27 10:00:00,259.18,260.07,259.03,259.03,19433.28628813376,259.18,260.07,259.03,259.03,19433.2863
2013-12-27 10:05:00,259.11,259.58,259.11,259.53,20193.24720442949,259.11,259.58,259.11,259.53,20193.2472
2013-12-27 10:10:00,259.59,260.26,259.59,259.91,29638.4757355336,259.59,260.26,259.59,259.91,29638.4757
2013-12-27 10:15:00,260.0,260.6,259.73,259.93,23015.95917924221,260.0,260.6,259.73,259.93,23015.9592
2013-12-27 10:20:00,259.89,260.14,259.62,259.68,8793.833459993486,259.89,260.14,259.62,259.68,8793.8335
2013-12-27 10:25:00,259.81,259.81,259.37,259.75,8576.701769623276,259.81,259.81,259.37,259.75,8576.7018
2013-12-27 10:30:00,259.47,259.73,258.92,259.13,10748.018673325372,259.47,259.73,258.92,259.13,10748.0187
2013-12-27 10:35:00,259.06,259.37,257.77,258.01,17261.969384431657,259.06,259.37,257.77,258.01,17261.9694
2013-12-27 10:40:00,257.81,257.91,256.76,256.95,19650.417978503963,257.81,257.91,256.76,256.95,19650.418
2013-12-27 10:45:00,256.95,257.23,256.8,257.1,10530.886982955162,256.95,257.23,256.8,257.1,10530.887
2013-12-27 10:50:00,257.1,257.69,256.8,257.13,8685.267614808381,257.1,257.69,256.8,257.13,8685.2676
2013-12-27 10:55:00,257.17,257.39,256.83,256.84,7708.175008142439,257.17,257.39,256.83,256.84,7708.175
2013-12-27 11:00:00,256.98,257.69,256.84,257.58,8576.701769623276,256.98,257.69,256.84,257.58,8576.7018
2013-12-27 11:05:00,257.41,257.65,257.03,257.36,8359.570079253068,257.41,257.65,257.03,257.36,8359.5701
2013-12-27 11:10:00,257.37,257.71,256.72,256.83,17804.798610357182,257.37,257.71,256.72,256.83,17804.7986
2013-12-27 11:15:00,257.01,257.49,256.82,257.37,12267.940505916838,257.01,257.49,256.82,257.37,12267.9405
2013-12-27 11:20:00,257.17,257.37,256.62,256.97,8685.267614808381,257.17,257.37,256.62,256.97,8685.2676
2013-12-27 11:25:00,256.62,257.09,256.62,257.09,9662.360221474324,256.62,257.09,256.62,257.09,9662.3602
2013-12-27 11:30:00,257.1,257.71,256.93,257.52,7273.91162740202,257.1,257.71,256.93,257.52,7273.9116
2013-12-27 11:35:00,257.28,257.5,256.78,256.82,12919.335577027468,257.28,257.5,256.78,256.82,12919.3356
2013-12-27 11:40:00,256.79,256.99,256.07,256.08,34415.37292367821,256.79,256.99,256.07,256.08,34415.3729
2013-12-27 11:45:00,256.42,256.67,255.91,256.18,14764.95494517425,256.42,256.67,255.91,256.18,14764.9549
2013-12-27 11:50:00,256.37,256.72,256.21,256.21,6296.819020736077,256.37,256.72,256.21,256.21,6296.819
2013-12-27 11:55:00,256.23,256.62,256.23,256.3,7056.77993703181,256.23,256.62,256.23,256.3,7056.7799
2013-12-27 12:00:00,256.2,256.62,255.97,256.39,9988.05775702964,256.2,256.62,255.97,256.39,9988.0578
2013-12-27 12:05:00,256.39,256.87,256.33,256.72,5753.989794810553,256.39,256.87,256.33,256.72,5753.9898
2013-12-27 12:10:00,256.57,256.74,256.31,256.72,4342.633807404191,256.57,256.74,256.31,256.72,4342.6338
2013-12-27 12:15:00,256.56,256.8,256.2,256.34,5211.160568885029,256.56,256.8,256.2,256.34,5211.1606
2013-12-27 12:20:00,256.37,256.71,256.19,256.71,7382.477472587125,256.37,256.71,256.19,256.71,7382.4775
2013-12-27 12:25:00,256.59,256.71,256.16,256.39,10856.584518510475,256.59,256.71,256.16,256.39,10856.5845
2013-12-27 12:30:00,256.28,256.39,256.08,256.12,4125.502117033981,256.28,256.39,256.08,256.12,4125.5021
2013-12-27 12:35:00,256.39,256.39,256.07,256.09,5428.292259255239,256.39,256.39,256.07,256.09,5428.2923
2013-12-27 12:40:00,256.19,256.31,255.49,255.49,15416.350016284878,256.19,256.31,255.49,255.49,15416.35
2013-12-27 12:45:00,255.46,255.49,254.87,255.3,22255.99826294648,255.46,255.49,254.87,255.3,22255.9983
2013-12-27 12:50:00,255.28,255.76,255.06,255.54,6731.082401476496,255.28,255.76,255.06,255.54,6731.0824
2013-12-27 12:55:00,255.68,255.84,255.4,255.52,5102.5947236999245,255.68,255.84,255.4,255.52,5102.5947
2013-12-27 13:00:00,255.71,255.71,255.39,255.7,2822.711974812724,255.71,255.71,255.39,255.7,2822.712
2013-12-27 13:05:00,255.7,255.7,255.23,255.55,5862.555639995658,255.7,255.7,255.23,255.55,5862.5556
2013-12-27 13:10:00,255.54,255.54,255.15,255.37,4994.02887851482,255.54,255.54,255.15,255.37,4994.0289
2013-12-27 13:15:00,255.35,255.51,255.16,255.43,8793.833459993486,255.35,255.51,255.16,255.43,8793.8335
2013-12-27 13:20:00,255.44,255.58,255.36,255.51,6296.819020736077,255.44,255.58,255.36,255.51,6296.819
2013-12-27 13:25:00,255.51,255.61,255.39,255.46,3908.370426663772,255.51,255.61,255.39,255.46,3908.3704
2013-12-27 13:30:00,255.49,256.01,255.49,255.99,8468.135924438173,255.49,256.01,255.49,255.99,8468.1359
2013-12-27 13:35:00,255.62,256.0,255.62,255.99,3256.975355553143,255.62,256.0,255.62,255.99,3256.9754
2013-12-27 13:40:00,255.63,255.88,255.29,255.61,9662.360221474324,255.63,255.88,255.29,255.61,9662.3602
2013-12-27 13:45:00,255.47,255.7,255.33,255.49,4885.463033329715,255.47,255.7,255.33,255.49,4885.463
2013-12-27 13:50:00,255.49,255.98,255.49,255.91,5971.121485180763,255.49,255.98,255.49,255.91,5971.1215
2013-12-27 13:55:00,255.98,256.01,255.68,256.0,3691.2387362935615,255.98,256.01,255.68,256.0,3691.2387
2013-12-27 14:00:00,255.72,255.98,255.69,255.87,3256.975355553143,255.72,255.98,255.69,255.87,3256.9754
2013-12-27 14:05:00,255.7,255.92,255.57,255.92,11616.54543480621,255.7,255.92,255.57,255.92,11616.5454
2013-12-27 14:10:00,255.99,256.07,255.83,256.04,10530.886982955162,255.99,256.07,255.83,256.04,10530.887
2013-12-27 14:15:00,255.87,256.02,255.37,255.8,8033.872543697753,255.87,256.02,255.37,255.8,8033.8725
2013-12-27 14:20:00,255.92,256.07,255.68,255.94,4994.02887851482,255.92,256.07,255.68,255.94,4994.0289
2013-12-27 14:25:00,255.93,256.0,255.54,255.55,13136.467267397677,255.93,256.0,255.54,255.55,13136.4673
2013-12-27 14:30:00,255.54,255.9,255.29,255.53,11290.847899250895,255.54,255.9,255.29,255.53,11290.8479
2013-12-27 14:35:00,255.35,255.72,255.28,255.4,5536.858104440344,255.35,255.72,255.28,255.4,5536.8581
2013-12-27 14:40:00,255.29,255.66,255.22,255.3,7599.609162957334,255.29,255.66,255.22,255.3,7599.6092
2013-12-27 14:45:00,255.26,255.63,255.2,255.52,4776.89718814461,255.26,255.63,255.2,255.52,4776.8972
2013-12-27 14:50:00,255.54,255.54,255.19,255.23,8251.004234067963,255.54,255.54,255.19,255.23,8251.0042
2013-12-27 14:55:00,255.37,255.37,254.71,254.81,12593.638041472152,255.37,255.37,254.71,254.81,12593.638
2013-12-27 15:00:00,254.81,255.18,254.71,254.99,12376.506351101943,254.81,255.18,254.71,254.99,12376.5064
2013-12-27 15:05:00,254.99,255.07,254.83,254.86,10530.886982955162,254.99,255.07,254.83,254.86,10530.887
2013-12-27 15:10:00,254.84,255.17,254.84,254.99,10965.150363695582,254.84,255.17,254.84,254.99,10965.1504
2013-12-27 15:15:00,254.99,255.16,254.73,254.93,8902.399305178591,254.99,255.16,254.73,254.93,8902.3993
2013-12-27 15:20:00,254.88,255.05,254.67,254.67,12050.80881554663,254.88,255.05,254.67,254.67,12050.8088
2013-12-27 15:25:00,254.78,254.87,254.5,254.86,21387.47150146564,254.78,254.87,254.5,254.86,21387.4715
2013-12-27 15:30:00,254.69,255.07,254.55,254.95,12810.769731842363,254.69,255.07,254.55,254.95,12810.7697
2013-12-27 15:35:00,255.04,255.04,254.71,254.98,16719.140158506136,255.04,255.04,254.71,254.98,16719.1402
2013-12-27 15:40:00,254.91,254.97,254.53,254.55,14764.95494517425,254.91,254.97,254.53,254.55,14764.9549
2013-12-27 15:45:00,254.64,254.86,254.55,254.79,27467.158831831508,254.64,254.86,254.55,254.79,27467.1588
2013-12-27 15:50:00,254.78,255.03,254.67,254.98,34089.675388122894,254.78,255.03,254.67,254.98,34089.6754
2013-12-27 15:55:00,254.98,255.35,254.88,255.3,59385.51731625231,254.98,255.35,254.88,255.3,59385.5173
2013-12-30 09:30:00,257.25,257.25,255.53,255.89,29855.60742590381,257.25,257.25,255.53,255.89,29855.6074
2013-12-30 09:35:00,256.06,256.06,253.62,253.76,16936.271848876346,256.06,256.06,253.62,253.76,16936.2718
2013-12-30 09:40:00,253.62,254.15,252.46,252.98,26055.802844425143,253.62,254.15,252.46,252.98,26055.8028
2013-12-30 09:45:00,252.98,253.59,252.09,252.19,17479.101074801867,252.98,253.59,252.09,252.19,17479.1011
2013-12-30 09:50:00,252.32,253.83,252.18,253.31,8251.004234067963,252.32,253.83,252.18,253.31,8251.0042
2013-12-30 09:55:00,253.33,253.92,252.93,253.7,13570.730648138097,253.33,253.92,252.93,253.7,13570.7306
2013-12-30 10:00:00,253.93,253.93,253.32,253.37,10639.452828140267,253.93,253.93,253.32,253.37,10639.4528
2013-12-30 10:05:00,253.79,254.68,253.41,254.68,13245.033112582782,253.79,254.68,253.41,254.68,13245.0331
2013-12-30 10:10:00,254.24,255.18,254.24,255.14,13679.296493323202,254.24,255.18,254.24,255.14,13679.2965
2013-12-30 10:15:00,254.56,255.05,254.44,254.61,7925.306698512648,254.56,255.05,254.44,254.61,7925.3067
2013-12-30 10:20:00,254.72,254.82,253.78,253.78,12376.506351101943,254.72,254.82,253.78,253.78,12376.5064
2013-12-30 10:25:00,253.67,254.11,252.6,253.16,20301.8130496146,253.67,254.11,252.6,253.16,20301.813
2013-12-30 10:30:00,252.59,254.17,252.59,254.01,14873.520790359353,252.59,254.17,252.59,254.01,14873.5208
2013-12-30 10:35:00,254.04,254.21,253.76,254.2,8576.701769623276,254.04,254.21,253.76,254.2,8576.7018
2013-12-30 10:40:00,254.22,254.27,254.01,254.26,4451.199652589296,254.22,254.27,254.01,254.26,4451.1997
2013-12-30 10:45:00,254.08,254.6,254.07,254.44,12159.374660731732,254.08,254.6,254.07,254.44,12159.3747
2013-12-30 10:50:00,254.56,254.59,253.87,254.22,11507.979589621104,254.56,254.59,253.87,254.22,11507.9796
2013-12-30 10:55:00,254.05,254.88,253.87,254.64,15307.784171099773,254.05,254.88,253.87,254.64,15307.7842
2013-12-30 11:00:00,254.78,255.35,254.49,254.97,13787.862338508306,254.78,255.35,254.49,254.97,13787.8623
2013-12-30 11:05:00,255.03,255.14,254.31,254.31,6839.648246661601,255.03,255.14,254.31,254.31,6839.6482
2013-12-30 11:10:00,254.34,254.9,254.34,254.83,7056.77993703181,254.34,254.9,254.34,254.83,7056.7799
2013-12-30 11:15:00,254.9,255.76,254.82,255.67,9119.5309955488,254.9,255.76,254.82,255.67,9119.531
2013-12-30 11:20:00,255.79,256.06,255.36,255.44,11725.111279991315,255.79,256.06,255.36,255.44,11725.1113
2013-12-30 11:25:00,255.51,255.78,255.18,255.36,7599.609162957334,255.51,255.78,255.18,255.36,7599.6092
2013-12-30 11:30:00,255.23,255.47,254.91,254.91,4776.89718814461,255.23,255.47,254.91,254.91,4776.8972
2013-12-30 11:35:00,255.05,255.44,254.8,255.14,18673.325371838026,255.05,255.44,254.8,255.14,18673.3254
2013-12-30 11:40:00,255.21,255.86,254.94,255.84,14439.257409618936,255.21,255.86,254.94,255.84,14439.2574
2013-12-30 11:45:00,255.66,256.25,255.66,255.78,11616.54543480621,255.66,256.25,255.66,255.78,11616.5454
2013-12-30 11:50:00,255.94,256.25,255.91,256.04,8685.267614808381,255.94,256.25,255.91,256.04,8685.2676
2013-12-30 11:55:00,255.92,256.49,255.92,256.43,7599.609162957334,255.92,256.49,255.92,256.43,7599.6092
2013-12-30 12:00:00,256.43,256.45,256.05,256.34,9770.92606665943,256.43,256.45,256.05,256.34,9770.9261
2013-12-30 12:05:00,256.39,256.48,256.15,256.22,7491.043317772229,256.39,256.48,256.15,256.22,7491.0433
2013-12-30 12:10:00,256.35,256.35,255.64,255.65,12485.072196287048,256.35,256.35,255.64,255.65,12485.0722
2013-12-30 12:15:00,255.77,256.19,255.76,255.93,7925.306698512648,255.77,256.19,255.76,255.93,7925.3067
2013-12-30 12:20:00,255.84,256.17,255.7,255.7,7491.043317772229,255.84,256.17,255.7,255.7,7491.0433
2013-12-30 12:25:00,255.68,255.93,255.56,255.78,8359.570079253068,255.68,255.93,255.56,255.78,8359.5701
2013-12-30 12:30:00,255.86,256.17,255.85,256.15,8142.438388882858,255.86,256.17,255.85,256.15,8142.4384
2013-12-30 12:35:00,256.02,256.25,256.02,256.17,4234.067962219086,256.02,256.25,256.02,256.17,4234.068
2013-12-30 12:40:00,256.17,256.34,256.11,256.12,6405.384865921182,256.17,256.34,256.11,256.12,6405.3849
2013-12-30 12:45:00,256.14,256.31,256.04,256.3,22473.12995331669,256.14,256.31,256.04,256.3,22473.13
2013-12-30 12:50:00,256.26,256.34,256.13,256.2,5536.858104440344,256.26,256.34,256.13,256.2,5536.8581
2013-12-30 12:55:00,256.22,256.35,256.09,256.1,18999.022907393333,256.22,256.35,256.09,256.1,18999.0229
2013-12-30 13:00:00,256.09,256.35,256.09,256.24,5319.726414070134,256.09,256.35,256.09,256.24,5319.7264
2013-12-30 13:05:00,256.25,256.42,256.25,256.37,8142.438388882858,256.25,256.42,256.25,256.37,8142.4384
2013-12-30 13:10:00,256.4,256.41,256.08,256.11,17153.403539246552,256.4,256.41,256.08,256.11,17153.4035
2013-12-30 13:15:00,256.12,256.13,255.96,256.08,7165.345782216915,256.12,256.13,255.96,256.08,7165.3458
2013-12-30 13:20:00,256.08,256.13,255.92,256.09,8359.570079253068,256.08,256.13,255.92,256.09,8359.5701
2013-12-30 13:25:00,256.02,256.17,255.94,256.17,12050.80881554663,256.02,256.17,255.94,256.17,12050.8088
2013-12-30 13:30:00,256.05,256.53,256.05,256.53,10748.018673325372,256.05,256.53,256.05,256.53,10748.0187
2013-12-30 13:35:00,256.65,256.96,256.54,256.82,12593.638041472152,256.65,256.96,256.54,256.82,12593.638
2013-12-30 13:40:00,256.85,256.99,256.82,256.9,9770.92606665943,256.85,256.99,256.82,256.9,9770.9261
2013-12-30 13:45:00,256.89,257.47,256.89,257.43,11833.67712517642,256.89,257.47,256.89,257.43,11833.6771
2013-12-30 13:50:00,257.46,257.79,257.36,257.79,9988.05775702964,257.46,257.79,257.36,257.79,9988.0578
2013-12-30 13:55:00,257.74,258.09,257.68,257.91,10530.886982955162,257.74,258.09,257.68,257.91,10530.887
2013-12-30 14:00:00,257.61,258.08,257.6,257.77,3908.370426663772,257.61,258.08,257.6,257.77,3908.3704
2013-12-30 14:05:00,258.08,258.08,257.59,257.59,5645.423949625448,258.08,258.08,257.59,257.59,5645.4239
2013-12-30 14:10:00,257.58,257.63,257.29,257.39,7708.175008142439,257.58,257.63,257.29,257.39,7708.175
2013-12-30 14:15:00,257.27,257.38,256.99,257.2,6731.082401476496,257.27,257.38,256.99,257.2,6731.0824
2013-12-30 14:20:00,257.05,257.59,257.05,257.23,10422.321137770055,257.05,257.59,257.05,257.23,10422.3211
2013-12-30 14:25:00,257.13,257.37,256.99,257.24,5536.858104440344,257.13,257.37,256.99,257.24,5536.8581
2013-12-30 14:30:00,257.02,257.24,256.84,256.89,7599.609162957334,257.02,257.24,256.84,256.89,7599.6092
2013-12-30 14:35:00,256.8,256.89,256.64,256.64,5971.121485180763,256.8,256.89,256.64,256.64,5971.1215
2013-12-30 14:40:00,256.7,257.24,256.65,257.22,9553.79437628922,256.7,257.24,256.65,257.22,9553.7944
2013-12-30 14:45:00,257.1,257.24,257.02,257.1,8576.701769623276,257.1,257.24,257.02,257.1,8576.7018
2013-12-30 14:50:00,257.15,257.24,257.05,257.05,9988.05775702964,257.15,257.24,257.05,257.05,9988.0578
2013-12-30 14:55:00,257.05,257.59,257.05,257.59,7056.77993703181,257.05,257.59,257.05,257.59,7056.7799
2013-12-30 15:00:00,257.59,257.67,257.29,257.39,5428.292259255239,257.59,257.67,257.29,257.39,5428.2923
2013-12-30 15:05:00,257.48,257.48,257.04,257.04,10313.755292584952,257.48,257.48,257.04,257.04,10313.7553
2013-12-30 15:10:00,257.08,257.18,256.83,256.89,13353.598957767888,257.08,257.18,256.83,256.89,13353.599
2013-12-30 15:15:00,256.91,257.13,256.88,256.92,4668.3313429595055,256.91,257.13,256.88,256.92,4668.3313
2013-12-30 15:20:00,256.88,257.13,256.75,256.94,9553.79437628922,256.88,257.13,256.75,256.94,9553.7944
2013-12-30 15:25:00,256.75,256.86,256.48,256.48,9010.965150363696,256.75,256.86,256.48,256.48,9010.9652
2013-12-30 15:30:00,256.48,256.87,256.43,256.66,13787.862338508306,256.48,256.87,256.43,256.66,13787.8623
2013-12-30 15:35:00,256.62,256.74,256.42,256.49,13787.862338508306,256.62,256.74,256.42,256.49,13787.8623
2013-12-30 15:40:00,256.43,256.93,256.43,256.93,13027.901422212572,256.43,256.93,256.43,256.93,13027.9014
2013-12-30 15:45:00,256.84,256.94,256.56,256.65,22364.564108131584,256.84,256.94,256.56,256.65,22364.5641
2013-12-30 15:50:00,256.71,257.12,256.7,257.01,29095.64650960808,256.71,257.12,256.7,257.01,29095.6465
2013-12-30 15:55:00,257.08,257.56,256.89,257.51,56671.37118662469,257.08,257.56,256.89,257.51,56671.3712
2013-12-31 09:30:00,258.01,259.0,257.71,258.76,19216.154597763543,258.01,259.0,257.71,258.76,19216.1546
2013-12-31 09:35:00,258.74,258.75,256.54,257.17,18130.496145912497,258.74,258.75,256.54,257.17,18130.4961
2013-12-31 09:40:00,257.24,257.9,256.63,257.69,5102.5947236999245,257.24,257.9,256.63,257.69,5102.5947
2013-12-31 09:45:00,257.62,258.47,257.2,258.08,10096.623602214744,257.62,258.47,257.2,258.08,10096.6236
2013-12-31 09:50:00,258.32,258.33,257.09,257.86,15524.915861469985,258.32,258.33,257.09,257.86,15524.9159
2013-12-31 09:55:00,257.88,258.49,257.59,258.39,15524.915861469985,257.88,258.49,257.59,258.39,15524.9159
2013-12-31 10:00:00,258.38,258.39,257.24,257.24,13462.164802952992,258.38,258.39,257.24,257.24,13462.1648
2013-12-31 10:05:00,257.5,257.52,256.67,257.43,35609.597220714364,257.5,257.52,256.67,257.43,35609.5972
2013-12-31 10:10:00,257.39,257.81,257.35,257.49,4342.633807404191,257.39,257.81,257.35,257.49,4342.6338
2013-12-31 10:15:00,257.49,257.89,257.01,257.89,14004.994028878516,257.49,257.89,257.01,257.89,14004.994
2013-12-31 10:20:00,257.19,258.0,257.19,257.58,6188.253175550972,257.19,258.0,257.19,257.58,6188.2532
2013-12-31 10:25:00,257.77,258.23,257.73,257.96,7599.609162957334,257.77,258.23,257.73,257.96,7599.6092
2013-12-31 10:30:00,257.97,258.24,257.74,257.74,10639.452828140267,257.97,258.24,257.74,257.74,10639.4528
2013-12-31 10:35:00,257.75,258.05,257.62,258.05,6188.253175550972,257.75,258.05,257.62,258.05,6188.2532
2013-12-31 10:40:00,258.05,258.06,257.64,258.06,3365.541200738248,258.05,258.06,257.64,258.06,3365.5412
2013-12-31 10:45:00,257.77,258.11,257.64,257.76,10748.018673325372,257.77,258.11,257.64,257.76,10748.0187
2013-12-31 10:50:00,257.81,258.14,257.77,258.01,10422.321137770055,257.81,258.14,257.77,258.01,10422.3211
2013-12-31 10:55:00,257.99,258.51,257.99,258.26,6188.253175550972,257.99,258.51,257.99,258.26,6188.2532
2013-12-31 11:00:00,258.61,259.28,258.29,259.08,20844.642275540114,258.61,259.28,258.29,259.08,20844.6423
2013-12-31 11:05:00,259.1,259.18,258.64,258.81,5319.726414070134,259.1,259.18,258.64,258.81,5319.7264
2013-12-31 11:10:00,258.81,259.22,258.73,258.81,14439.257409618936,258.81,259.22,258.73,258.81,14439.2574
2013-12-31 11:15:00,258.81,259.15,258.53,258.53,6079.687330365867,258.81,259.15,258.53,258.53,6079.6873
2013-12-31 11:20:00,258.53,258.73,258.08,258.14,5971.121485180763,258.53,258.73,258.08,258.14,5971.1215
2013-12-31 11:25:00,258.11,258.36,257.91,258.36,11182.282054065792,258.11,258.36,257.91,258.36,11182.2821
2013-12-31 11:30:00,258.31,258.53,258.18,258.49,5428.292259255239,258.31,258.53,258.18,258.49,5428.2923
2013-12-31 11:35:00,258.31,258.59,258.21,258.58,5645.423949625448,258.31,258.59,258.21,258.58,5645.4239
2013-12-31 11:40:00,258.53,258.66,258.37,258.41,3365.541200738248,258.53,258.66,258.37,258.41,3365.5412
2013-12-31 11:45:00,258.65,258.83,258.5,258.65,6188.253175550972,258.65,258.83,258.5,258.65,6188.2532
2013-12-31 11:50:00,258.7,258.7,258.39,258.46,2931.277819997829,258.7,258.7,258.39,258.46,2931.2778
2013-12-31 11:55:00,258.39,258.58,257.92,257.96,13136.467267397677,258.39,258.58,257.92,257.96,13136.4673
2013-12-31 12:00:00,257.94,258.3,257.91,257.95,4342.633807404191,257.94,258.3,257.91,257.95,4342.6338
2013-12-31 12:05:00,257.93,258.19,257.83,258.1,9336.662685919013,257.93,258.19,257.83,258.1,9336.6627
2013-12-31 12:10:00,257.85,258.09,257.83,258.07,5428.292259255239,257.85,258.09,257.83,258.07,5428.2923
2013-12-31 12:15:00,257.91,258.07,257.83,257.85,3148.4095103680384,257.91,258.07,257.83,257.85,3148.4095
2013-12-31 12:20:00,258.04,258.27,257.85,258.27,5971.121485180763,258.04,258.27,257.85,258.27,5971.1215
2013-12-31 12:25:00,257.94,258.42,257.94,258.41,4885.463033329715,257.94,258.42,257.94,258.41,4885.463
2013-12-31 12:30:00,258.38,258.73,258.31,258.62,4451.199652589296,258.38,258.73,258.31,258.62,4451.1997
2013-12-31 12:35:00,258.54,258.82,258.45,258.8,5645.423949625448,258.54,258.82,258.45,258.8,5645.4239
2013-12-31 12:40:00,258.55,258.76,258.48,258.55,6948.214091846705,258.55,258.76,258.48,258.55,6948.2141
2013-12-31 12:45:00,258.42,258.56,258.11,258.53,7273.91162740202,258.42,258.56,258.11,258.53,7273.9116
2013-12-31 12:50:00,258.16,258.48,258.13,258.48,8359.570079253068,258.16,258.48,258.13,258.48,8359.5701
2013-12-31 12:55:00,258.52,258.61,258.41,258.51,4668.3313429595055,258.52,258.61,258.41,258.51,4668.3313
2013-12-31 13:00:00,258.44,258.58,258.17,258.19,4559.7654977744005,258.44,258.58,258.17,258.19,4559.7655
2013-12-31 13:05:00,258.12,258.38,257.94,258.12,5102.5947236999245,258.12,258.38,257.94,258.12,5102.5947
2013-12-31 13:10:00,258.28,258.47,258.12,258.46,3474.1070459233524,258.28,258.47,258.12,258.46,3474.107
2013-12-31 13:15:00,258.45,258.59,258.3,258.58,9119.5309955488,258.45,258.59,258.3,258.58,9119.531
2013-12-31 13:20:00,258.5,258.82,258.45,258.78,8359.570079253068,258.5,258.82,258.45,258.78,8359.5701
2013-12-31 13:25:00,258.77,258.9,258.62,258.81,5536.858104440344,258.77,258.9,258.62,258.81,5536.8581
2013-12-31 13:30:00,258.81,258.83,258.44,258.55,7708.175008142439,258.81,258.83,258.44,258.55,7708.175
2013-12-31 13:35:00,258.83,258.95,258.64,258.78,4776.89718814461,258.83,258.95,258.64,258.78,4776.8972
2013-12-31 13:40:00,258.68,258.87,258.52,258.77,8793.833459993486,258.68,258.87,258.52,258.77,8793.8335
2013-12-31 13:45:00,258.77,258.78,258.53,258.72,7056.77993703181,258.77,258.78,258.53,258.72,7056.7799
2013-12-31 13:50:00,258.72,258.98,258.63,258.91,7382.477472587125,258.72,258.98,258.63,258.91,7382.4775
2013-12-31 13:55:00,258.98,258.99,258.69,258.82,6079.687330365867,258.98,258.99,258.69,258.82,6079.6873
2013-12-31 14:00:00,258.83,258.94,258.53,258.54,5428.292259255239,258.83,258.94,258.53,258.54,5428.2923
2013-12-31 14:05:00,258.67,258.7,258.46,258.67,5319.726414070134,258.67,258.7,258.46,258.67,5319.7264
2013-12-31 14:10:00,258.46,258.79,258.43,258.78,5211.160568885029,258.46,258.79,258.43,258.78,5211.1606
2013-12-31 14:15:00,258.79,258.82,258.61,258.66,5753.989794810553,258.79,258.82,258.61,258.66,5753.9898
2013-12-31 14:20:00,258.82,258.82,258.23,258.34,12919.335577027468,258.82,258.82,258.23,258.34,12919.3356
2013-12-31 14:25:00,258.22,258.33,257.95,258.07,13353.598957767888,258.22,258.33,257.95,258.07,13353.599
2013-12-31 14:30:00,258.08,258.28,257.92,258.07,9336.662685919013,258.08,258.28,257.92,258.07,9336.6627
2013-12-31 14:35:00,257.91,257.98,257.69,257.92,11182.282054065792,257.91,257.98,257.69,257.92,11182.2821
2013-12-31 14:40:00,257.92,258.12,257.76,257.78,4776.89718814461,257.92,258.12,257.76,257.78,4776.8972
2013-12-31 14:45:00,257.83,258.03,257.7,258.03,4451.199652589296,257.83,258.03,257.7,258.03,4451.1997
2013-12-31 14:50:00,257.98,258.23,257.9,257.91,7273.91162740202,257.98,258.23,257.9,257.91,7273.9116
2013-12-31 14:55:00,257.74,258.03,257.74,258.03,4776.89718814461,257.74,258.03,257.74,258.03,4776.8972
2013-12-31 15:00:00,258.03,258.13,257.82,257.96,3799.804581478667,258.03,258.13,257.82,257.96,3799.8046
2013-12-31 15:05:00,258.02,258.02,257.74,257.79,12050.80881554663,258.02,258.02,257.74,257.79,12050.8088
2013-12-31 15:10:00,257.92,258.02,257.76,258.02,5102.5947236999245,257.92,258.02,257.76,258.02,5102.5947
2013-12-31 15:15:00,257.94,258.01,257.84,257.85,6731.082401476496,257.94,258.01,257.84,257.85,6731.0824
2013-12-31 15:20:00,257.91,258.26,257.84,258.26,6079.687330365867,257.91,258.26,257.84,258.26,6079.6873
2013-12-31 15:25:00,258.16,258.24,257.93,257.93,7273.91162740202,258.16,258.24,257.93,257.93,7273.9116
2013-12-31 15:30:00,258.05,258.35,257.82,257.89,13679.296493323202,258.05,258.35,257.82,257.89,13679.2965
2013-12-31 15:35:00,257.84,258.1,257.82,257.82,11833.67712517642,257.84,258.1,257.82,257.82,11833.6771
2013-12-31 15:40:00,257.82,258.01,257.64,258.0,14004.994028878516,257.82,258.01,257.64,258.0,14004.994
2013-12-31 15:45:00,257.93,258.08,257.71,257.78,39517.96764737814,257.93,258.08,257.71,257.78,39517.9676
2013-12-31 15:50:00,257.78,258.1,257.73,257.73,32678.319400716537,257.78,258.1,257.73,257.73,32678.3194
2013-12-31 15:55:00,257.97,258.07,257.45,257.59,105960.26490066224,257.97,258.07,257.45,257.59,105960.2649
2014-01-02 09:30:00,258.18,258.37,256.07,256.95,59276.9514710672,258.18,258.37,256.07,256.95,59276.9515
2014-01-02 09:35:00,256.33,257.24,256.33,256.93,20193.24720442949,256.33,257.24,256.33,256.93,20193.2472
2014-01-02 09:40:00,256.96,257.0,255.67,256.2,16067.745087395506,256.96,257.0,255.67,256.2,16067.7451
2014-01-02 09:45:00,256.55,256.65,255.85,256.08,20627.510585169905,256.55,256.65,255.85,256.08,20627.5106
2014-01-02 09:50:00,256.53,256.93,255.96,256.6,20953.20812072522,256.53,256.93,255.96,256.6,20953.2081
2014-01-02 09:55:00,256.6,256.91,255.97,256.09,11182.282054065792,256.6,256.91,255.97,256.09,11182.2821
2014-01-02 10:00:00,256.18,256.91,256.03,256.64,12485.072196287048,256.18,256.91,256.03,256.64,12485.0722
2014-01-02 10:05:00,256.62,256.82,255.97,256.2,15090.652480729565,256.62,256.82,255.97,256.2,15090.6525
2014-01-02 10:10:00,256.46,257.81,256.23,257.15,29964.173271088915,256.46,257.81,256.23,257.15,29964.1733
2014-01-02 10:15:00,257.57,258.63,257.53,257.94,15307.784171099773,257.57,258.63,257.53,257.94,15307.7842
2014-01-02 10:20:00,257.72,258.46,257.72,257.87,8142.438388882858,257.72,258.46,257.72,257.87,8142.4384
2014-01-02 10:25:00,257.87,258.62,257.51,258.51,16610.57431332103,257.87,258.62,257.51,258.51,16610.5743
2014-01-02 10:30:00,258.5,258.51,257.55,258.0,13136.467267397677,258.5,258.51,257.55,258.0,13136.4673
2014-01-02 10:35:00,257.9,258.0,257.37,257.86,13027.901422212572,257.9,258.0,257.37,257.86,13027.9014
2014-01-02 10:40:00,257.39,258.69,257.36,258.32,13462.164802952992,257.39,258.69,257.36,258.32,13462.1648
2014-01-02 10:45:00,258.32,259.7,258.23,259.39,49723.157094777984,258.32,259.7,258.23,259.39,49723.1571
2014-01-02 10:50:00,259.37,259.37,258.62,259.23,9770.92606665943,259.37,259.37,258.62,259.23,9770.9261
2014-01-02 10:55:00,259.23,259.58,258.84,259.29,13027.901422212572,259.23,259.58,258.84,259.29,13027.9014
2014-01-02 11:00:00,259.33,259.55,258.87,258.88,6731.082401476496,259.33,259.55,258.87,258.88,6731.0824
2014-01-02 11:05:00,259.21,259.35,258.87,259.14,21821.73488220606,259.21,259.35,258.87,259.14,21821.7349
2014-01-02 11:10:00,259.21,259.34,258.55,258.77,14873.520790359353,259.21,259.34,258.55,258.77,14873.5208
2014-01-02 11:15:00,259.16,259.35,258.72,258.86,18781.891217023127,259.16,259.35,258.72,258.86,18781.8912
2014-01-02 11:20:00,258.86,259.52,258.77,259.19,16610.57431332103,258.86,259.52,258.77,259.19,16610.5743
2014-01-02 11:25:00,258.81,259.66,258.81,259.23,7816.740853327544,258.81,259.66,258.81,259.23,7816.7409
2014-01-02 11:30:00,259.63,260.43,259.32,259.57,24861.578547388992,259.63,260.43,259.32,259.57,24861.5785
2014-01-02 11:35:00,259.56,260.04,259.38,259.7,13462.164802952992,259.56,260.04,259.38,259.7,13462.1648
2014-01-02 11:40:00,259.84,260.03,259.27,259.6,16827.70600369124,259.84,260.03,259.27,259.6,16827.706
2014-01-02 11:45:00,259.89,260.03,259.33,259.59,20953.20812072522,259.89,260.03,259.33,259.59,20953.2081
2014-01-02 11:50:00,259.56,259.73,259.29,259.67,8359.570079253068,259.56,259.73,259.29,259.67,8359.5701
2014-01-02 11:55:00,259.68,259.68,259.02,259.06,13245.033112582782,259.68,259.68,259.02,259.06,13245.0331
2014-01-02 12:00:00,259.06,259.34,258.98,259.11,12050.80881554663,259.06,259.34,258.98,259.11,12050.8088
2014-01-02 12:05:00,259.19,259.42,259.09,259.39,13787.862338508306,259.19,259.42,259.09,259.39,13787.8623
2014-01-02 12:10:00,259.2,259.74,259.2,259.74,9988.05775702964,259.2,259.74,259.2,259.74,9988.0578
2014-01-02 12:15:00,259.57,259.57,258.63,259.2,11725.111279991315,259.57,259.57,258.63,259.2,11725.1113
2014-01-02 12:20:00,258.77,259.18,258.65,259.01,5753.989794810553,258.77,259.18,258.65,259.01,5753.9898
2014-01-02 12:25:00,258.79,259.06,258.65,258.99,5753.989794810553,258.79,259.06,258.65,258.99,5753.9898
2014-01-02 12:30:00,258.72,258.96,258.63,258.96,8576.701769623276,258.72,258.96,258.63,258.96,8576.7018
2014-01-02 12:35:00,258.71,258.96,258.54,258.79,7925.306698512648,258.71,258.96,258.54,258.79,7925.3067
2014-01-02 12:40:00,258.56,259.12,258.47,258.96,11725.111279991315,258.56,259.12,258.47,258.96,11725.1113
2014-01-02 12:45:00,258.44,258.63,258.09,258.53,9336.662685919013,258.44,258.63,258.09,258.53,9336.6627
2014-01-02 12:50:00,258.23,258.59,258.09,258.59,4885.463033329715,258.23,258.59,258.09,258.59,4885.463
2014-01-02 12:55:00,258.56,258.56,257.93,258.25,10205.189447399847,258.56,258.56,257.93,258.25,10205.1894
2014-01-02 13:00:00,257.93,258.46,257.87,258.18,13353.598957767888,257.93,258.46,257.87,258.18,13353.599
2014-01-02 13:05:00,257.91,258.18,257.36,257.39,28987.08066442297,257.91,258.18,257.36,257.39,28987.0807
2014-01-02 13:10:00,257.45,257.51,256.09,256.17,18564.75952665292,257.45,257.51,256.09,256.17,18564.7595
2014-01-02 13:15:00,256.12,256.53,256.08,256.43,11616.54543480621,256.12,256.53,256.08,256.43,11616.5454
2014-01-02 13:20:00,256.61,256.66,256.02,256.07,14004.994028878516,256.61,256.66,256.02,256.07,14004.994
2014-01-02 13:25:00,256.05,256.43,255.91,256.12,13462.164802952992,256.05,256.43,255.91,256.12,13462.1648
2014-01-02 13:30:00,256.07,256.39,255.77,256.07,13787.862338508306,256.07,256.39,255.77,256.07,13787.8623
2014-01-02 13:35:00,255.96,256.54,255.79,256.47,6513.950711106286,255.96,256.54,255.79,256.47,6513.9507
2014-01-02 13:40:00,256.08,256.46,255.85,255.86,10205.189447399847,256.08,256.46,255.85,255.86,10205.1894
2014-01-02 13:45:00,256.34,256.64,255.86,256.48,14004.994028878516,256.34,256.64,255.86,256.48,14004.994
2014-01-02 13:50:00,256.45,256.79,256.08,256.75,5971.121485180763,256.45,256.79,256.08,256.75,5971.1215
2014-01-02 13:55:00,256.75,256.75,256.23,256.48,9445.228531104114,256.75,256.75,256.23,256.48,9445.2285
2014-01-02 14:00:00,256.36,257.05,256.23,256.46,11725.111279991315,256.36,257.05,256.23,256.46,11725.1113
2014-01-02 14:05:00,256.46,256.69,256.17,256.25,8251.004234067963,256.46,256.69,256.17,256.25,8251.0042
2014-01-02 14:10:00,256.52,256.74,256.08,256.08,9770.92606665943,256.52,256.74,256.08,256.08,9770.9261
2014-01-02 14:15:00,256.08,256.21,254.94,255.21,28335.685593312344,256.08,256.21,254.94,255.21,28335.6856
2014-01-02 14:20:00,255.59,256.23,255.21,256.23,32786.88524590164,255.59,256.23,255.21,256.23,32786.8852
2014-01-02 14:25:00,256.31,256.66,255.85,256.01,10313.755292584952,256.31,256.66,255.85,256.01,10313.7553
2014-01-02 14:30:00,256.11,256.16,255.29,256.07,12050.80881554663,256.11,256.16,255.29,256.07,12050.8088
2014-01-02 14:35:00,255.68,256.24,255.68,256.12,6513.950711106286,255.68,256.24,255.68,256.12,6513.9507
2014-01-02 14:40:00,256.12,256.85,256.12,256.43,7925.306698512648,256.12,256.85,256.12,256.43,7925.3067
2014-01-02 14:45:00,256.6,256.6,255.91,256.24,7056.77993703181,256.6,256.6,255.91,256.24,7056.7799
2014-01-02 14:50:00,256.33,257.12,254.42,256.09,28009.98805775703,256.33,257.12,254.42,256.09,28009.9881
2014-01-02 14:55:00,256.08,256.48,256.03,256.07,15307.784171099773,256.08,256.48,256.03,256.07,15307.7842
2014-01-02 15:00:00,256.04,256.49,255.74,256.08,19650.417978503963,256.04,256.49,255.74,256.08,19650.418
2014-01-02 15:05:00,255.88,256.66,255.87,256.37,9770.92606665943,255.88,256.66,255.87,256.37,9770.9261
2014-01-02 15:10:00,256.66,257.51,256.46,257.3,29964.173271088915,256.66,257.51,256.46,257.3,29964.1733
2014-01-02 15:15:00,257.38,257.81,257.22,257.8,25078.7102377592,257.38,257.81,257.22,257.8,25078.7102
2014-01-02 15:20:00,257.81,258.05,257.45,257.48,28444.25143849745,257.81,258.05,257.45,257.48,28444.2514
2014-01-02 15:25:00,257.48,257.82,257.48,257.55,14222.125719248725,257.48,257.82,257.48,257.55,14222.1257
2014-01-02 15:30:00,257.66,257.75,257.37,257.67,16067.745087395506,257.66,257.75,257.37,257.67,16067.7451
2014-01-02 15:35:00,257.62,257.73,256.78,257.19,17044.837694061447,257.62,257.73,256.78,257.19,17044.8377
2014-01-02 15:40:00,257.28,257.63,257.02,257.58,20518.944739984803,257.28,257.63,257.02,257.58,20518.9447
2014-01-02 15:45:00,257.63,258.7,257.55,258.46,30398.43665182933,257.63,258.7,257.55,258.46,30398.4367
2014-01-02 15:50:00,258.62,258.62,258.18,258.42,36912.38736293562,258.62,258.62,258.18,258.42,36912.3874
2014-01-02 15:55:00,258.35,258.68,258.06,258.09,60145.47823254804,258.35,258.68,258.06,258.09,60145.4782
2014-01-03 09:30:00,257.27,259.51,257.13,257.27,22364.564108131584,257.27,259.51,257.13,257.27,22364.5641
2014-01-03 09:35:00,257.46,258.14,257.01,258.14,10530.886982955162,257.46,258.14,257.01,258.14,10530.887
2014-01-03 09:40:00,258.14,258.68,257.13,257.13,10205.189447399847,258.14,258.68,257.13,257.13,10205.1894
2014-01-03 09:45:00,257.14,258.6,257.13,257.79,7273.91162740202,257.14,258.6,257.13,257.79,7273.9116
2014-01-03 09:50:00,257.85,258.41,257.45,257.49,9119.5309955488,257.85,258.41,257.45,257.49,9119.531
2014-01-03 09:55:00,257.7,258.0,257.2,257.87,8576.701769623276,257.7,258.0,257.2,257.87,8576.7018
2014-01-03 10:00:00,257.48,257.88,256.55,256.87,10530.886982955162,257.48,257.88,256.55,256.87,10530.887
2014-01-03 10:05:00,256.55,256.87,256.08,256.75,12159.374660731732,256.55,256.87,256.08,256.75,12159.3747
2014-01-03 10:10:00,256.54,256.71,256.19,256.67,11507.979589621104,256.54,256.71,256.19,256.67,11507.9796
2014-01-03 10:15:00,256.66,256.82,255.88,256.34,15959.1792422104,256.66,256.82,255.88,256.34,15959.1792
2014-01-03 10:20:00,256.07,256.47,255.96,256.33,10965.150363695582,256.07,256.47,255.96,256.33,10965.1504
2014-01-03 10:25:00,256.36,256.37,255.7,256.07,8251.004234067963,256.36,256.37,255.7,256.07,8251.0042
2014-01-03 10:30:00,255.75,256.61,255.72,256.25,16827.70600369124,255.75,256.61,255.72,256.25,16827.706
2014-01-03 10:35:00,255.84,256.29,255.84,256.22,4342.633807404191,255.84,256.29,255.84,256.22,4342.6338
2014-01-03 10:40:00,256.23,256.45,255.37,255.41,16176.31093258061,256.23,256.45,255.37,255.41,16176.3109
2014-01-03 10:45:00,255.45,255.6,254.43,254.43,22364.564108131584,255.45,255.6,254.43,254.43,22364.5641
2014-01-03 10:50:00,254.44,255.14,254.43,254.58,16067.745087395506,254.44,255.14,254.43,254.58,16067.7451
2014-01-03 10:55:00,254.59,255.05,254.36,254.78,12810.769731842363,254.59,255.05,254.36,254.78,12810.7697
2014-01-03 11:00:00,255.04,255.07,254.47,254.98,9445.228531104114,255.04,255.07,254.47,254.98,9445.2285
2014-01-03 11:05:00,254.98,255.01,254.45,254.51,15850.613397025296,254.98,255.01,254.45,254.51,15850.6134
2014-01-03 11:10:00,254.47,254.67,254.28,254.51,17479.101074801867,254.47,254.67,254.28,254.51,17479.1011
2014-01-03 11:15:00,254.66,254.78,254.18,254.27,14982.086635544458,254.66,254.78,254.18,254.27,14982.0866
2014-01-03 11:20:00,254.38,255.34,254.23,255.34,11290.847899250895,254.38,255.34,254.23,255.34,11290.8479
2014-01-03 11:25:00,255.08,255.34,254.56,254.56,13679.296493323202,255.08,255.34,254.56,254.56,13679.2965
2014-01-03 11:30:00,254.92,254.92,254.41,254.44,8359.570079253068,254.92,254.92,254.41,254.44,8359.5701
2014-01-03 11:35:00,254.41,254.64,254.09,254.11,9988.05775702964,254.41,254.64,254.09,254.11,9988.0578
2014-01-03 11:40:00,254.15,254.43,253.91,253.98,15742.04755184019,254.15,254.43,253.91,253.98,15742.0476
2014-01-03 11:45:00,254.19,254.34,253.95,254.0,6622.516556291391,254.19,254.34,253.95,254.0,6622.5166
2014-01-03 11:50:00,254.2,254.39,254.01,254.01,7708.175008142439,254.2,254.39,254.01,254.01,7708.175
2014-01-03 11:55:00,254.36,254.36,254.01,254.27,4451.199652589296,254.36,254.36,254.01,254.27,4451.1997
2014-01-03 12:00:00,254.07,254.28,253.86,253.93,13027.901422212572,254.07,254.28,253.86,253.93,13027.9014
2014-01-03 12:05:00,254.16,254.37,253.95,253.97,4125.502117033981,254.16,254.37,253.95,253.97,4125.5021
2014-01-03 12:10:00,254.11,254.62,254.03,254.62,6405.384865921182,254.11,254.62,254.03,254.62,6405.3849
2014-01-03 12:15:00,254.66,254.66,254.16,254.41,6622.516556291391,254.66,254.66,254.16,254.41,6622.5166
2014-01-03 12:20:00,254.18,254.63,254.18,254.27,3582.6728911084574,254.18,254.63,254.18,254.27,3582.6729
2014-01-03 12:25:00,254.51,254.61,254.08,254.56,8685.267614808381,254.51,254.61,254.08,254.56,8685.2676
2014-01-03 12:30:00,254.56,254.66,254.15,254.15,4451.199652589296,254.56,254.66,254.15,254.15,4451.1997
2014-01-03 12:35:00,254.66,254.66,254.17,254.17,1628.4876777765714,254.66,254.66,254.17,254.17,1628.4877
2014-01-03 12:40:00,254.03,254.32,253.97,254.18,5645.423949625448,254.03,254.32,253.97,254.18,5645.4239
2014-01-03 12:45:00,254.41,254.58,254.12,254.3,7708.175008142439,254.41,254.58,254.12,254.3,7708.175
2014-01-03 12:50:00,254.16,254.32,254.0,254.22,7056.77993703181,254.16,254.32,254.0,254.22,7056.7799
2014-01-03 12:55:00,254.22,254.47,254.09,254.09,3039.8436651829334,254.22,254.47,254.09,254.09,3039.8437
2014-01-03 13:00:00,254.04,254.39,253.99,254.16,7165.345782216915,254.04,254.39,253.99,254.16,7165.3458
2014-01-03 13:05:00,254.33,254.56,254.17,254.42,4125.502117033981,254.33,254.56,254.17,254.42,4125.5021
2014-01-03 13:10:00,254.36,254.39,253.9,253.9,8033.872543697753,254.36,254.39,253.9,253.9,8033.8725
2014-01-03 13:15:00,254.06,254.17,253.9,253.9,4559.7654977744005,254.06,254.17,253.9,253.9,4559.7655
2014-01-03 13:20:00,254.12,254.16,253.83,253.84,9336.662685919013,254.12,254.16,253.83,253.84,9336.6627
2014-01-03 13:25:00,253.85,254.12,253.85,253.98,5536.858104440344,253.85,254.12,253.85,253.98,5536.8581
2014-01-03 13:30:00,253.97,254.2,253.86,254.02,5862.555639995658,253.97,254.2,253.86,254.02,5862.5556
2014-01-03 13:35:00,254.02,254.13,253.86,253.99,7165.345782216915,254.02,254.13,253.86,253.99,7165.3458
2014-01-03 13:40:00,254.04,254.16,253.74,254.09,14656.389099989145,254.04,254.16,253.74,254.09,14656.3891
2014-01-03 13:45:00,254.21,254.26,253.97,254.21,4016.936271848877,254.21,254.26,253.97,254.21,4016.9363
2014-01-03 13:50:00,254.21,254.33,254.12,254.32,10639.452828140267,254.21,254.33,254.12,254.32,10639.4528
2014-01-03 13:55:00,254.44,254.46,254.24,254.25,7056.77993703181,254.44,254.46,254.24,254.25,7056.7799
2014-01-03 14:00:00,254.38,254.58,254.29,254.51,4994.02887851482,254.38,254.58,254.29,254.51,4994.0289
2014-01-03 14:05:00,254.47,254.55,254.27,254.28,4994.02887851482,254.47,254.55,254.27,254.28,4994.0289
2014-01-03 14:10:00,254.44,254.51,254.15,254.51,9119.5309955488,254.44,254.51,254.15,254.51,9119.531
2014-01-03 14:15:00,254.51,254.92,254.39,254.9,11833.67712517642,254.51,254.92,254.39,254.9,11833.6771
2014-01-03 14:20:00,254.81,254.93,254.72,254.74,6731.082401476496,254.81,254.93,254.72,254.74,6731.0824
2014-01-03 14:25:00,254.9,254.92,254.55,254.79,14764.95494517425,254.9,254.92,254.55,254.79,14764.9549
2014-01-03 14:30:00,254.58,254.85,254.58,254.67,9336.662685919013,254.58,254.85,254.58,254.67,9336.6627
2014-01-03 14:35:00,254.82,254.82,254.66,254.67,3474.1070459233524,254.82,254.82,254.66,254.67,3474.107
2014-01-03 14:40:00,254.72,254.85,254.56,254.62,8793.833459993486,254.72,254.85,254.56,254.62,8793.8335
2014-01-03 14:45:00,254.82,255.66,254.72,255.65,11616.54543480621,254.82,255.66,254.72,255.65,11616.5454
2014-01-03 14:50:00,255.49,255.57,255.15,255.42,6622.516556291391,255.49,255.57,255.15,255.42,6622.5166
2014-01-03 14:55:00,255.42,255.71,254.86,254.91,13679.296493323202,255.42,255.71,254.86,254.91,13679.2965
2014-01-03 15:00:00,254.92,255.31,254.44,254.44,8251.004234067963,254.92,255.31,254.44,254.44,8251.0042
2014-01-03 15:05:00,254.44,254.7,254.29,254.65,11182.282054065792,254.44,254.7,254.29,254.65,11182.2821
2014-01-03 15:10:00,254.57,255.07,254.54,254.91,13027.901422212572,254.57,255.07,254.54,254.91,13027.9014
2014-01-03 15:15:00,254.98,255.26,254.71,255.18,19216.154597763543,254.98,255.26,254.71,255.18,19216.1546
2014-01-03 15:20:00,255.14,255.37,255.07,255.17,13896.42818369341,255.14,255.37,255.07,255.17,13896.4282
2014-01-03 15:25:00,255.31,255.74,255.11,255.25,21604.60319183585,255.31,255.74,255.11,255.25,21604.6032
2014-01-03 15:30:00,255.53,256.07,255.22,255.96,35066.76799478884,255.53,256.07,255.22,255.96,35066.768
2014-01-03 15:35:00,255.93,256.07,255.86,255.86,29421.344045163394,255.93,256.07,255.86,255.86,29421.344
2014-01-03 15:40:00,255.86,255.94,255.42,255.8,24970.144392574097,255.86,255.94,255.42,255.8,24970.1444
2014-01-03 15:45:00,255.81,256.02,255.76,256.01,36586.68982738031,255.81,256.02,255.76,256.01,36586.6898
2014-01-03 15:50:00,255.98,256.01,255.61,255.72,47226.142655520576,255.98,256.01,255.61,255.72,47226.1427
2014-01-03 15:55:00,255.74,255.79,255.34,255.43,80990.12050808816,255.74,255.79,255.34,255.43,80990.1205
2014-01-06 09:30:00,257.24,257.32,255.89,256.78,34849.63630441863,257.24,257.32,255.89,256.78,34849.6363
2014-01-06 09:35:00,256.79,256.84,254.47,254.68,22147.43241776137,256.79,256.84,254.47,254.68,22147.4324
2014-01-06 09:40:00,254.45,254.87,253.39,253.4,21061.773965910324,254.45,254.87,253.39,253.4,21061.774
2014-01-06 09:45:00,253.76,255.16,253.48,253.98,16284.876777765716,253.76,255.16,253.48,253.98,16284.8768
2014-01-06 09:50:00,253.99,255.1,253.4,254.12,14222.125719248725,253.99,255.1,253.4,254.12,14222.1257
2014-01-06 09:55:00,254.9,254.9,253.3,253.36,16610.57431332103,254.9,254.9,253.3,253.36,16610.5743
2014-01-06 10:00:00,253.7,253.73,252.11,252.59,28335.685593312344,253.7,253.73,252.11,252.59,28335.6856
2014-01-06 10:05:00,252.19,252.76,251.29,251.41,26815.76376072088,252.19,252.76,251.29,251.41,26815.7638
2014-01-06 10:10:00,251.42,251.73,250.84,251.61,24210.18347627836,251.42,251.73,250.84,251.61,24210.1835
2014-01-06 10:15:00,251.57,251.83,251.13,251.83,28009.98805775703,251.57,251.83,251.13,251.83,28009.9881
2014-01-06 10:20:00,251.61,252.57,251.37,252.14,14222.125719248725,251.61,252.57,251.37,252.14,14222.1257
2014-01-06 10:25:00,252.22,252.68,251.74,252.05,15199.218325914668,252.22,252.68,251.74,252.05,15199.2183
2014-01-06 10:30:00,252.06,252.32,251.73,252.11,11616.54543480621,252.06,252.32,251.73,252.11,11616.5454
2014-01-06 10:35:00,251.98,252.32,251.19,251.54,18999.022907393333,251.98,252.32,251.19,251.54,18999.0229
2014-01-06 10:40:00,251.23,252.17,250.73,251.46,36912.38736293562,251.23,252.17,250.73,251.46,36912.3874
2014-01-06 10:45:00,251.49,252.03,250.93,251.11,18890.45706220823,251.49,252.03,250.93,251.11,18890.4571
2014-01-06 10:50:00,250.93,251.97,250.87,251.7,19541.85213331886,250.93,251.97,250.87,251.7,19541.8521
2014-01-06 10:55:00,251.74,251.77,251.0,251.33,13027.901422212572,251.74,251.77,251.0,251.33,13027.9014
2014-01-06 11:00:00,251.32,252.33,251.29,252.33,11725.111279991315,251.32,252.33,251.29,252.33,11725.1113
2014-01-06 11:05:00,252.27,252.33,251.65,251.92,11507.979589621104,252.27,252.33,251.65,251.92,11507.9796
2014-01-06 11:10:00,251.65,251.76,250.66,250.92,17370.535229616762,251.65,251.76,250.66,250.92,17370.5352
2014-01-06 11:15:00,251.01,251.46,250.59,251.46,22690.261643686896,251.01,251.46,250.59,251.46,22690.2616
2014-01-06 11:20:00,251.23,251.52,250.92,251.29,9770.92606665943,251.23,251.52,250.92,251.29,9770.9261
2014-01-06 11:25:00,251.36,251.52,250.87,251.52,13353.598957767888,251.36,251.52,250.87,251.52,13353.599
2014-01-06 11:30:00,251.18,251.71,250.92,250.93,13245.033112582782,251.18,251.71,250.92,250.93,13245.0331
2014-01-06 11:35:00,251.06,251.21,249.86,250.14,20518.944739984803,251.06,251.21,249.86,250.14,20518.9447
2014-01-06 11:40:00,250.37,250.55,249.95,250.49,14982.086635544458,250.37,250.55,249.95,250.49,14982.0866
2014-01-06 11:45:00,250.11,250.55,249.99,250.1,13027.901422212572,250.11,250.55,249.99,250.1,13027.9014
2014-01-06 11:50:00,250.1,250.77,250.01,250.48,8251.004234067963,250.1,250.77,250.01,250.48,8251.0042
2014-01-06 11:55:00,250.24,250.54,250.03,250.11,9988.05775702964,250.24,250.54,250.03,250.11,9988.0578
2014-01-06 12:00:00,250.24,250.47,249.7,249.76,23884.48594072305,250.24,250.47,249.7,249.76,23884.4859
2014-01-06 12:05:00,249.85,249.99,249.37,249.49,18673.325371838026,249.85,249.99,249.37,249.49,18673.3254
2014-01-06 12:10:00,249.63,250.11,249.36,249.88,13353.598957767888,249.63,250.11,249.36,249.88,13353.599
2014-01-06 12:15:00,250.23,250.3,249.93,250.0,9879.491911844534,250.23,250.3,249.93,250.0,9879.4919
2014-01-06 12:20:00,250.0,250.24,249.65,249.65,7708.175008142439,250.0,250.24,249.65,249.65,7708.175
2014-01-06 12:25:00,249.67,250.34,249.66,249.76,11833.67712517642,249.67,250.34,249.66,249.76,11833.6771
2014-01-06 12:30:00,249.76,249.95,249.26,249.94,18999.022907393333,249.76,249.95,249.26,249.94,18999.0229
2014-01-06 12:35:00,249.81,250.25,249.63,249.67,11616.54543480621,249.81,250.25,249.63,249.67,11616.5454
2014-01-06 12:40:00,249.9,250.07,249.62,249.97,8251.004234067963,249.9,250.07,249.62,249.97,8251.0042
2014-01-06 12:45:00,249.8,250.07,249.62,250.07,6405.384865921182,249.8,250.07,249.62,250.07,6405.3849
2014-01-06 12:50:00,250.07,250.34,249.82,250.34,15307.784171099773,250.07,250.34,249.82,250.34,15307.7842
2014-01-06 12:55:00,250.45,250.71,250.09,250.19,14982.086635544458,250.45,250.71,250.09,250.19,14982.0866
2014-01-06 13:00:00,250.08,250.4,249.81,249.88,6948.214091846705,250.08,250.4,249.81,249.88,6948.2141
2014-01-06 13:05:00,249.94,250.37,249.92,250.03,11399.413744436,249.94,250.37,249.92,250.03,11399.4137
2014-01-06 13:10:00,249.96,250.24,249.83,250.1,16284.876777765716,249.96,250.24,249.83,250.1,16284.8768
2014-01-06 13:15:00,250.16,251.16,249.97,250.54,24535.88101183368,250.16,251.16,249.97,250.54,24535.881
2014-01-06 13:20:00,251.04,251.45,250.84,251.38,15199.218325914668,251.04,251.45,250.84,251.38,15199.2183
2014-01-06 13:25:00,251.25,251.65,251.09,251.46,16827.70600369124,251.25,251.65,251.09,251.46,16827.706
2014-01-06 13:30:00,251.63,251.91,251.11,251.12,23233.09086961242,251.63,251.91,251.11,251.12,23233.0909
2014-01-06 13:35:00,251.29,252.1,251.22,252.0,12050.80881554663,251.29,252.1,251.22,252.0,12050.8088
2014-01-06 13:40:00,251.99,252.33,251.89,251.89,14547.82325480404,251.99,252.33,251.89,251.89,14547.8233
2014-01-06 13:45:00,251.93,252.26,251.92,252.16,9336.662685919013,251.93,252.26,251.92,252.16,9336.6627
2014-01-06 13:50:00,252.26,253.49,252.11,252.99,24210.18347627836,252.26,253.49,252.11,252.99,24210.1835
2014-01-06 13:55:00,253.29,253.29,252.49,252.49,12267.940505916838,253.29,253.29,252.49,252.49,12267.9405
2014-01-06 14:00:00,252.65,252.96,252.29,252.39,11290.847899250895,252.65,252.96,252.29,252.39,11290.8479
2014-01-06 14:05:00,252.39,252.5,252.06,252.34,8902.399305178591,252.39,252.5,252.06,252.34,8902.3993
2014-01-06 14:10:00,252.48,253.16,252.37,252.74,11616.54543480621,252.48,253.16,252.37,252.74,11616.5454
2014-01-06 14:15:00,252.73,252.85,252.31,252.31,7165.345782216915,252.73,252.85,252.31,252.31,7165.3458
2014-01-06 14:20:00,252.39,253.16,252.37,252.9,12376.506351101943,252.39,253.16,252.37,252.9,12376.5064
2014-01-06 14:25:00,253.04,253.04,252.34,252.34,10205.189447399847,253.04,253.04,252.34,252.34,10205.1894
2014-01-06 14:30:00,252.37,252.77,252.36,252.66,6513.950711106286,252.37,252.77,252.36,252.66,6513.9507
2014-01-06 14:35:00,252.75,253.09,252.42,252.42,15633.481706655088,252.75,253.09,252.42,252.42,15633.4817
2014-01-06 14:40:00,252.43,253.1,252.42,252.95,15199.218325914668,252.43,253.1,252.42,252.95,15199.2183
2014-01-06 14:45:00,252.93,252.93,252.47,252.82,6188.253175550972,252.93,252.93,252.47,252.82,6188.2532
2014-01-06 14:50:00,252.92,253.12,252.81,252.84,12593.638041472152,252.92,253.12,252.81,252.84,12593.638
2014-01-06 14:55:00,252.77,252.97,252.52,252.8,9662.360221474324,252.77,252.97,252.52,252.8,9662.3602
2014-01-06 15:00:00,252.76,252.84,252.3,252.75,9988.05775702964,252.76,252.84,252.3,252.75,9988.0578
2014-01-06 15:05:00,252.84,253.7,252.66,253.66,17153.403539246552,252.84,253.7,252.66,253.66,17153.4035
2014-01-06 15:10:00,253.4,253.86,253.4,253.83,18673.325371838026,253.4,253.86,253.4,253.83,18673.3254
2014-01-06 15:15:00,253.61,254.13,253.61,254.13,17044.837694061447,253.61,254.13,253.61,254.13,17044.8377
2014-01-06 15:20:00,254.21,254.44,253.92,254.39,17479.101074801867,254.21,254.44,253.92,254.39,17479.1011
2014-01-06 15:25:00,254.21,254.66,254.21,254.43,18564.75952665292,254.21,254.66,254.21,254.43,18564.7595
2014-01-06 15:30:00,254.43,254.55,253.65,253.65,30832.700032569755,254.43,254.55,253.65,253.65,30832.7
2014-01-06 15:35:00,253.36,253.65,253.16,253.43,23558.788405167736,253.36,253.65,253.16,253.43,23558.7884
2014-01-06 15:40:00,253.38,253.43,252.91,253.12,17587.666919986972,253.38,253.43,252.91,253.12,17587.6669
2014-01-06 15:45:00,253.02,253.36,252.96,253.26,25947.23699924004,253.02,253.36,252.96,253.26,25947.237
2014-01-06 15:50:00,253.28,253.62,253.22,253.29,66985.12647920965,253.28,253.62,253.22,253.29,66985.1265
2014-01-06 15:55:00,253.3,253.44,252.98,253.18,129736.1849962002,253.3,253.44,252.98,253.18,129736.185
2014-01-07 09:30:00,254.07,255.05,253.74,254.01,28009.98805775703,254.07,255.05,253.74,254.01,28009.9881
2014-01-07 09:35:00,254.0,255.3,253.49,255.26,16936.271848876346,254.0,255.3,253.49,255.26,16936.2718
2014-01-07 09:40:00,254.94,255.3,254.34,254.39,11399.413744436,254.94,255.3,254.34,254.39,11399.4137
2014-01-07 09:45:00,255.1,255.1,254.09,254.91,17913.364455542287,255.1,255.1,254.09,254.91,17913.3645
2014-01-07 09:50:00,254.9,254.9,253.9,254.4,10856.584518510475,254.9,254.9,253.9,254.4,10856.5845
2014-01-07 09:55:00,254.49,254.49,254.01,254.39,17153.403539246552,254.49,254.49,254.01,254.39,17153.4035
2014-01-07 10:00:00,254.48,254.62,253.63,254.22,10639.452828140267,254.48,254.62,253.63,254.22,10639.4528
2014-01-07 10:05:00,253.74,254.21,253.04,253.06,12050.80881554663,253.74,254.21,253.04,253.06,12050.8088
2014-01-07 10:10:00,253.3,253.74,253.19,253.58,12810.769731842363,253.3,253.74,253.19,253.58,12810.7697
2014-01-07 10:15:00,253.63,253.88,253.17,253.86,14113.55987406362,253.63,253.88,253.17,253.86,14113.5599
2014-01-07 10:20:00,253.88,253.88,253.41,253.87,14764.95494517425,253.88,253.88,253.41,253.87,14764.9549
2014-01-07 10:25:00,253.51,254.06,253.25,254.06,11182.282054065792,253.51,254.06,253.25,254.06,11182.2821
2014-01-07 10:30:00,254.06,254.29,253.56,253.94,10530.886982955162,254.06,254.29,253.56,253.94,10530.887
2014-01-07 10:35:00,253.65,254.04,253.46,253.62,5319.726414070134,253.65,254.04,253.46,253.62,5319.7264
2014-01-07 10:40:00,253.73,254.12,253.42,253.74,13353.598957767888,253.73,254.12,253.42,253.74,13353.599
2014-01-07 10:45:00,253.74,253.98,253.2,253.9,59276.9514710672,253.74,253.98,253.2,253.9,59276.9515
2014-01-07 10:50:00,253.79,253.98,253.31,253.49,23667.35425035284,253.79,253.98,253.31,253.49,23667.3543
2014-01-07 10:55:00,253.79,254.14,253.64,254.1,6839.648246661601,253.79,254.14,253.64,254.1,6839.6482
2014-01-07 11:00:00,254.08,254.1,253.13,253.32,13896.42818369341,254.08,254.1,253.13,253.32,13896.4282
2014-01-07 11:05:00,253.39,253.39,252.81,252.9,9988.05775702964,253.39,253.39,252.81,252.9,9988.0578
2014-01-07 11:10:00,253.28,253.41,252.85,253.41,11507.979589621104,253.28,253.41,252.85,253.41,11507.9796
2014-01-07 11:15:00,253.07,253.41,252.62,252.84,12159.374660731732,253.07,253.41,252.62,252.84,12159.3747
2014-01-07 11:20:00,252.63,252.83,252.46,252.53,1845.6193681467807,252.63,252.83,252.46,252.53,1845.6194
2014-01-07 11:25:00,252.73,253.29,252.54,253.02,9770.92606665943,252.73,253.29,252.54,253.02,9770.9261
2014-01-07 11:30:00,253.12,253.33,252.48,253.13,12810.769731842363,253.12,253.33,252.48,253.13,12810.7697
2014-01-07 11:35:00,252.96,253.68,252.94,253.3,13136.467267397677,252.96,253.68,252.94,253.3,13136.4673
2014-01-07 11:40:00,253.31,253.44,252.58,252.84,5428.292259255239,253.31,253.44,252.58,252.84,5428.2923
2014-01-07 11:45:00,253.27,253.27,252.84,253.25,8359.570079253068,253.27,253.27,252.84,253.25,8359.5701
2014-01-07 11:50:00,252.94,253.25,252.88,253.19,3256.975355553143,252.94,253.25,252.88,253.19,3256.9754
2014-01-07 11:55:00,253.15,253.48,253.04,253.16,6405.384865921182,253.15,253.48,253.04,253.16,6405.3849
2014-01-07 12:00:00,253.17,253.76,253.16,253.66,14873.520790359353,253.17,253.76,253.16,253.66,14873.5208
2014-01-07 12:05:00,253.56,253.91,253.47,253.47,10748.018673325372,253.56,253.91,253.47,253.47,10748.0187
2014-01-07 12:10:00,253.38,253.67,253.31,253.51,3908.370426663772,253.38,253.67,253.31,253.51,3908.3704
2014-01-07 12:15:00,253.39,253.92,253.39,253.74,9445.228531104114,253.39,253.92,253.39,253.74,9445.2285
2014-01-07 12:20:00,253.74,254.1,253.74,253.91,5536.858104440344,253.74,254.1,253.74,253.91,5536.8581
2014-01-07 12:25:00,253.95,254.35,253.91,254.23,6405.384865921182,253.95,254.35,253.91,254.23,6405.3849
2014-01-07 12:30:00,254.3,254.52,253.86,253.86,13462.164802952992,254.3,254.52,253.86,253.86,13462.1648
2014-01-07 12:35:00,253.81,254.13,253.39,253.39,7273.91162740202,253.81,254.13,253.39,253.39,7273.9116
2014-01-07 12:40:00,253.65,254.26,253.27,254.26,8033.872543697753,253.65,254.26,253.27,254.26,8033.8725
2014-01-07 12:45:00,254.26,254.44,254.09,254.44,14439.257409618936,254.26,254.44,254.09,254.44,14439.2574
2014-01-07 12:50:00,254.26,254.62,254.23,254.62,6731.082401476496,254.26,254.62,254.23,254.62,6731.0824
2014-01-07 12:55:00,254.75,254.8,254.49,254.68,16393.44262295082,254.75,254.8,254.49,254.68,16393.4426
2014-01-07 13:00:00,254.74,254.78,254.33,254.33,12050.80881554663,254.74,254.78,254.33,254.33,12050.8088
2014-01-07 13:05:00,254.47,254.83,254.35,254.57,11616.54543480621,254.47,254.83,254.35,254.57,11616.5454
2014-01-07 13:10:00,254.59,254.79,254.57,254.67,9553.79437628922,254.59,254.79,254.57,254.67,9553.7944
2014-01-07 13:15:00,254.76,254.76,254.3,254.47,11725.111279991315,254.76,254.76,254.3,254.47,11725.1113
2014-01-07 13:20:00,254.32,254.52,253.93,254.32,11182.282054065792,254.32,254.52,253.93,254.32,11182.2821
2014-01-07 13:25:00,254.37,254.73,254.22,254.73,8902.399305178591,254.37,254.73,254.22,254.73,8902.3993
2014-01-07 13:30:00,254.59,254.81,254.26,254.26,10965.150363695582,254.59,254.81,254.26,254.26,10965.1504
2014-01-07 13:35:00,254.26,254.54,254.22,254.26,7708.175008142439,254.26,254.54,254.22,254.26,7708.175
2014-01-07 13:40:00,254.35,254.48,253.82,253.83,14873.520790359353,254.35,254.48,253.82,253.83,14873.5208
2014-01-07 13:45:00,253.82,254.08,253.73,253.97,11399.413744436,253.82,254.08,253.73,253.97,11399.4137
2014-01-07 13:50:00,253.86,253.97,253.58,253.9,13353.598957767888,253.86,253.97,253.58,253.9,13353.599
2014-01-07 13:55:00,253.75,253.95,253.57,253.73,11942.242970361523,253.75,253.95,253.57,253.73,11942.243
2014-01-07 14:00:00,253.74,253.85,253.43,253.71,9010.965150363696,253.74,253.85,253.43,253.71,9010.9652
2014-01-07 14:05:00,253.66,253.68,253.09,253.14,13027.901422212572,253.66,253.68,253.09,253.14,13027.9014
2014-01-07 14:10:00,253.05,253.3,252.93,253.16,5319.726414070134,253.05,253.3,252.93,253.16,5319.7264
2014-01-07 14:15:00,253.09,253.24,252.73,252.75,9879.491911844534,253.09,253.24,252.73,252.75,9879.4919
2014-01-07 14:20:00,252.76,252.98,252.53,252.65,9553.79437628922,252.76,252.98,252.53,252.65,9553.7944
2014-01-07 14:25:00,252.59,253.3,252.57,253.11,15090.652480729565,252.59,253.3,252.57,253.11,15090.6525
2014-01-07 14:30:00,253.28,253.56,253.22,253.45,17261.969384431657,253.28,253.56,253.22,253.45,17261.9694
2014-01-07 14:35:00,253.47,253.96,253.45,253.68,16719.140158506136,253.47,253.96,253.45,253.68,16719.1402
2014-01-07 14:40:00,253.51,253.77,253.36,253.51,11725.111279991315,253.51,253.77,253.36,253.51,11725.1113
2014-01-07 14:45:00,253.36,253.68,253.36,253.4,20844.642275540114,253.36,253.68,253.36,253.4,20844.6423
2014-01-07 14:50:00,253.62,253.62,253.0,253.06,12267.940505916838,253.62,253.62,253.0,253.06,12267.9405
2014-01-07 14:55:00,253.07,253.41,252.6,252.64,14439.257409618936,253.07,253.41,252.6,252.64,14439.2574
2014-01-07 15:00:00,252.64,253.62,252.64,253.48,17479.101074801867,252.64,253.62,252.64,253.48,17479.1011
2014-01-07 15:05:00,253.51,253.67,253.19,253.21,14982.086635544458,253.51,253.67,253.19,253.21,14982.0866
2014-01-07 15:10:00,253.4,253.58,253.01,253.01,13896.42818369341,253.4,253.58,253.01,253.01,13896.4282
2014-01-07 15:15:00,253.01,253.33,252.91,253.33,17044.837694061447,253.01,253.33,252.91,253.33,17044.8377
2014-01-07 15:20:00,253.16,253.51,253.14,253.51,21387.47150146564,253.16,253.51,253.14,253.51,21387.4715
2014-01-07 15:25:00,253.44,253.55,252.93,253.24,21930.300727391164,253.44,253.55,252.93,253.24,21930.3007
2014-01-07 15:30:00,253.36,253.98,253.24,253.96,25404.40777331452,253.36,253.98,253.24,253.96,25404.4078
2014-01-07 15:35:00,253.98,253.99,253.01,253.05,15633.481706655088,253.98,253.99,253.01,253.05,15633.4817
2014-01-07 15:40:00,253.05,253.76,253.03,253.73,23124.52502442732,253.05,253.76,253.03,253.73,23124.525
2014-01-07 15:45:00,253.76,253.76,252.76,252.9,37129.51905330584,253.76,253.76,252.76,252.9,37129.5191
2014-01-07 15:50:00,252.85,253.35,252.38,252.38,43209.2063836717,252.85,253.35,252.38,252.38,43209.2064
2014-01-07 15:55:00,252.38,252.88,251.87,251.91,109977.20117251114,252.38,252.88,251.87,251.91,109977.2012
2014-01-08 09:30:00,254.81,255.03,252.61,253.73,39300.83595700793,254.81,255.03,252.61,253.73,39300.836
2014-01-08 09:35:00,253.6,254.49,253.49,254.4,34741.070459233524,253.6,254.49,253.49,254.4,34741.0705
2014-01-08 09:40:00,254.06,255.89,254.0,255.47,35283.89968515905,254.06,255.89,254.0,255.47,35283.8997
2014-01-08 09:45:00,255.65,257.16,255.49,256.57,63619.58527847139,255.65,257.16,255.49,256.57,63619.5853
2014-01-08 09:50:00,256.54,257.18,255.72,257.17,27032.895451091088,256.54,257.18,255.72,257.17,27032.8955
2014-01-08 09:55:00,257.18,259.75,256.71,259.75,46683.31342959505,257.18,259.75,256.71,259.75,46683.3134
2014-01-08 10:00:00,259.4,260.26,259.08,259.95,54934.317663663016,259.4,260.26,259.08,259.95,54934.3177
2014-01-08 10:05:00,260.1,260.51,258.81,258.92,30507.00249701444,260.1,260.51,258.81,258.92,30507.0025
2014-01-08 10:10:00,258.9,260.52,258.63,259.71,34415.37292367821,258.9,260.52,258.63,259.71,34415.3729
2014-01-08 10:15:00,260.32,261.02,259.79,260.82,32569.75355553143,260.32,261.02,259.79,260.82,32569.7536
2014-01-08 10:20:00,260.92,261.27,260.49,261.06,31484.09510368038,260.92,261.27,260.49,261.06,31484.0951
2014-01-08 10:25:00,261.05,261.39,260.51,261.19,32026.924329605907,261.05,261.39,260.51,261.19,32026.9243
2014-01-08 10:30:00,261.22,261.8,260.79,261.77,17153.403539246552,261.22,261.8,260.79,261.77,17153.4035
2014-01-08 10:35:00,261.47,262.29,261.47,261.88,28987.08066442297,261.47,262.29,261.47,261.88,28987.0807
2014-01-08 10:40:00,261.88,262.22,261.8,262.21,18021.930300727392,261.88,262.22,261.8,262.21,18021.9303
2014-01-08 10:45:00,262.2,262.41,261.63,261.8,36586.68982738031,262.2,262.41,261.63,261.8,36586.6898
2014-01-08 10:50:00,262.04,262.05,261.21,261.32,24970.144392574097,262.04,262.05,261.21,261.32,24970.1444
2014-01-08 10:55:00,261.32,261.8,261.21,261.42,17479.101074801867,261.32,261.8,261.21,261.42,17479.1011
2014-01-08 11:00:00,261.54,261.59,261.01,261.09,22473.12995331669,261.54,261.59,261.01,261.09,22473.13
2014-01-08 11:05:00,261.31,261.59,260.95,261.59,18564.75952665292,261.31,261.59,260.95,261.59,18564.7595
2014-01-08 11:10:00,261.55,261.98,261.22,261.98,16610.57431332103,261.55,261.98,261.22,261.98,16610.5743
2014-01-08 11:15:00,262.03,263.02,261.85,262.12,44186.29899033765,262.03,263.02,261.85,262.12,44186.299
2014-01-08 11:20:00,262.39,262.39,261.89,262.01,11942.242970361523,262.39,262.39,261.89,262.01,11942.243
2014-01-08 11:25:00,261.96,262.19,261.38,261.4,16502.008468135926,261.96,262.19,261.38,261.4,16502.0085
2014-01-08 11:30:00,261.68,262.46,261.59,262.16,11290.847899250895,261.68,262.46,261.59,262.16,11290.8479
2014-01-08 11:35:00,262.46,262.5,261.86,262.02,15524.915861469985,262.46,262.5,261.86,262.02,15524.9159
2014-01-08 11:40:00,262.43,262.65,261.99,262.4,20844.642275540114,262.43,262.65,261.99,262.4,20844.6423
2014-01-08 11:45:00,262.65,262.65,262.32,262.61,13570.730648138097,262.65,262.65,262.32,262.61,13570.7306
2014-01-08 11:50:00,262.62,263.24,262.47,263.12,23993.05178590816,262.62,263.24,262.47,263.12,23993.0518
2014-01-08 11:55:00,263.14,263.74,263.1,263.35,25187.276082944307,263.14,263.74,263.1,263.35,25187.2761
2014-01-08 12:00:00,263.26,263.74,263.23,263.66,11399.413744436,263.26,263.74,263.23,263.66,11399.4137
2014-01-08 12:05:00,263.65,263.88,263.51,263.68,20844.642275540114,263.65,263.88,263.51,263.68,20844.6423
2014-01-08 12:10:00,263.63,263.76,263.21,263.34,19107.58875257844,263.63,263.76,263.21,263.34,19107.5888
2014-01-08 12:15:00,263.33,263.63,263.22,263.22,12919.335577027468,263.33,263.63,263.22,263.22,12919.3356
2014-01-08 12:20:00,263.42,263.62,263.26,263.59,8793.833459993486,263.42,263.62,263.26,263.59,8793.8335
2014-01-08 12:25:00,263.38,263.59,263.0,263.35,20518.944739984803,263.38,263.59,263.0,263.35,20518.9447
2014-01-08 12:30:00,263.36,263.6,263.17,263.6,11073.716208880687,263.36,263.6,263.17,263.6,11073.7162
2014-01-08 12:35:00,263.61,263.61,263.08,263.31,11507.979589621104,263.61,263.61,263.08,263.31,11507.9796
2014-01-08 12:40:00,263.5,263.8,263.47,263.71,12267.940505916838,263.5,263.8,263.47,263.71,12267.9405
2014-01-08 12:45:00,263.64,264.22,263.56,264.15,16176.31093258061,263.64,264.22,263.56,264.15,16176.3109
2014-01-08 12:50:00,263.92,264.04,263.66,263.7,7816.740853327544,263.92,264.04,263.66,263.7,7816.7409
2014-01-08 12:55:00,263.66,263.7,263.14,263.27,12050.80881554663,263.66,263.7,263.14,263.27,12050.8088
2014-01-08 13:00:00,263.55,263.8,263.11,263.6,12919.335577027468,263.55,263.8,263.11,263.6,12919.3356
2014-01-08 13:05:00,263.93,264.39,263.75,264.07,6296.819020736077,263.93,264.39,263.75,264.07,6296.819
2014-01-08 13:10:00,264.15,264.94,264.13,264.84,17804.798610357182,264.15,264.94,264.13,264.84,17804.7986
2014-01-08 13:15:00,264.84,264.84,263.92,264.36,25730.10530886983,264.84,264.84,263.92,264.36,25730.1053
2014-01-08 13:20:00,264.36,264.58,263.96,264.42,14330.69156443383,264.36,264.58,263.96,264.42,14330.6916
2014-01-08 13:25:00,264.27,264.58,263.96,264.48,12593.638041472152,264.27,264.58,263.96,264.48,12593.638
2014-01-08 13:30:00,264.47,264.83,264.47,264.82,14330.69156443383,264.47,264.83,264.47,264.82,14330.6916
2014-01-08 13:35:00,264.64,264.73,264.38,264.69,14547.82325480404,264.64,264.73,264.38,264.69,14547.8233
2014-01-08 13:40:00,264.47,265.13,264.47,264.78,17153.403539246552,264.47,265.13,264.47,264.78,17153.4035
2014-01-08 13:45:00,264.77,265.08,264.71,265.0,9445.228531104114,264.77,265.08,264.71,265.0,9445.2285
2014-01-08 13:50:00,264.99,265.27,264.93,265.01,13136.467267397677,264.99,265.27,264.93,265.01,13136.4673
2014-01-08 13:55:00,265.13,265.28,264.76,265.27,30507.00249701444,265.13,265.28,264.76,265.27,30507.0025
2014-01-08 14:00:00,265.13,265.6,264.85,265.33,29855.60742590381,265.13,265.6,264.85,265.33,29855.6074
2014-01-08 14:05:00,265.41,265.99,265.06,265.7,24861.578547388992,265.41,265.99,265.06,265.7,24861.5785
2014-01-08 14:10:00,265.57,266.09,265.24,266.06,32461.187710346327,265.57,266.09,265.24,266.06,32461.1877
2014-01-08 14:15:00,266.09,266.89,265.65,266.89,37238.08489849094,266.09,266.89,265.65,266.89,37238.0849
2014-01-08 14:20:00,266.67,267.57,266.59,267.57,37238.08489849094,266.67,267.57,266.59,267.57,37238.0849
2014-01-08 14:25:00,267.63,268.1,266.94,267.12,32678.319400716537,267.63,268.1,266.94,267.12,32678.3194
2014-01-08 14:30:00,266.9,267.34,266.46,266.47,24427.31516664857,266.9,267.34,266.46,266.47,24427.3152
2014-01-08 14:35:00,266.8,267.58,266.47,267.18,30507.00249701444,266.8,267.58,266.47,267.18,30507.0025
2014-01-08 14:40:00,267.16,267.37,266.7,266.79,19324.72044294865,267.16,267.37,266.7,266.79,19324.7204
2014-01-08 14:45:00,266.86,266.98,266.43,266.43,18347.627836282707,266.86,266.98,266.43,266.43,18347.6278
2014-01-08 14:50:00,266.53,267.28,266.43,267.03,25730.10530886983,266.53,267.28,266.43,267.03,25730.1053
2014-01-08 14:55:00,267.03,267.53,266.79,267.03,23775.920095537946,267.03,267.53,266.79,267.03,23775.9201
2014-01-08 15:00:00,267.04,267.04,265.6,266.38,29312.77819997829,267.04,267.04,265.6,266.38,29312.7782
2014-01-08 15:05:00,266.43,266.68,265.72,266.07,20301.8130496146,266.43,266.68,265.72,266.07,20301.813
2014-01-08 15:10:00,266.08,266.44,265.74,266.04,21061.773965910324,266.08,266.44,265.74,266.04,21061.774
2014-01-08 15:15:00,266.06,266.57,265.86,266.08,26164.368689610248,266.06,266.57,265.86,266.08,26164.3687
2014-01-08 15:20:00,266.12,266.12,265.55,265.7,33872.54369775269,266.12,266.12,265.55,265.7,33872.5437
2014-01-08 15:25:00,265.56,266.05,265.51,265.72,56997.06872218,265.56,266.05,265.51,265.72,56997.0687
2014-01-08 15:30:00,265.46,266.13,265.46,265.7,32244.05601997612,265.46,266.13,265.46,265.7,32244.056
2014-01-08 15:35:00,265.73,266.4,265.62,266.2,32244.05601997612,265.73,266.4,265.62,266.2,32244.056
2014-01-08 15:40:00,266.08,266.48,265.71,266.37,37238.08489849094,266.08,266.48,265.71,266.37,37238.0849
2014-01-08 15:45:00,266.46,266.84,266.36,266.7,55151.449354033226,266.46,266.84,266.36,266.7,55151.4494
2014-01-08 15:50:00,266.74,267.1,266.71,266.88,65248.07295624797,266.74,267.1,266.71,266.88,65248.073
2014-01-08 15:55:00,266.86,267.21,266.58,267.13,114102.70328954513,266.86,267.21,266.58,267.13,114102.7033
2014-01-09 09:30:00,268.96,271.7,268.04,271.7,75453.26240364781,268.96,271.7,268.04,271.7,75453.2624
2014-01-09 09:35:00,271.55,272.54,269.82,270.95,75344.6965584627,271.55,272.54,269.82,270.95,75344.6966
2014-01-09 09:40:00,270.54,272.4,270.1,272.27,33546.84616219738,270.54,272.4,270.1,272.27,33546.8462
2014-01-09 09:45:00,271.86,273.57,271.0,272.69,71110.62859624362,271.86,273.57,271.0,272.69,71110.6286
2014-01-09 09:50:00,272.69,273.22,270.08,270.14,60905.439148843776,272.69,273.22,270.08,270.14,60905.4391
2014-01-09 09:55:00,270.58,271.56,269.88,270.47,38758.0067310824,270.58,271.56,269.88,270.47,38758.0067
2014-01-09 10:00:00,271.01,272.64,270.54,271.61,35501.03137552926,271.01,272.64,270.54,271.61,35501.0314
2014-01-09 10:05:00,272.42,273.0,269.65,269.65,50265.98632070351,272.42,273.0,269.65,269.65,50265.9863
2014-01-09 10:10:00,269.81,270.09,269.17,269.18,53740.09336662686,269.81,270.09,269.17,269.18,53740.0934
2014-01-09 10:15:00,269.17,269.42,268.06,268.45,38975.13842145261,269.17,269.42,268.06,268.45,38975.1384
2014-01-09 10:20:00,268.45,269.15,268.06,268.5,27467.158831831508,268.45,269.15,268.06,268.5,27467.1588
2014-01-09 10:25:00,268.5,268.55,266.15,267.77,54717.185973292806,268.5,268.55,266.15,267.77,54717.186
2014-01-09 10:30:00,267.77,268.15,266.91,267.7,16610.57431332103,267.77,268.15,266.91,267.7,16610.5743
2014-01-09 10:35:00,267.96,268.45,267.55,267.85,14004.994028878516,267.96,268.45,267.55,267.85,14004.994
2014-01-09 10:40:00,267.82,268.04,266.53,266.73,43317.7722288568,267.82,268.04,266.53,266.73,43317.7722
2014-01-09 10:45:00,266.58,266.82,265.99,266.51,27358.592986646403,266.58,266.82,265.99,266.51,27358.593
2014-01-09 10:50:00,266.36,266.76,265.28,266.0,33655.41200738248,266.36,266.76,265.28,266.0,33655.412
2014-01-09 10:55:00,266.04,266.69,265.75,266.35,15742.04755184019,266.04,266.69,265.75,266.35,15742.0476
2014-01-09 11:00:00,266.37,267.4,266.37,266.6,35718.16306589947,266.37,267.4,266.37,266.6,35718.1631
2014-01-09 11:05:00,266.59,266.97,265.91,266.72,15959.1792422104,266.59,266.97,265.91,266.72,15959.1792
2014-01-09 11:10:00,266.02,266.64,265.81,266.07,10856.584518510475,266.02,266.64,265.81,266.07,10856.5845
2014-01-09 11:15:00,266.03,266.73,265.81,266.4,11073.716208880687,266.03,266.73,265.81,266.4,11073.7162
2014-01-09 11:20:00,266.73,267.06,265.91,267.06,14439.257409618936,266.73,267.06,265.91,267.06,14439.2574
2014-01-09 11:25:00,266.74,267.12,266.47,266.5,17370.535229616762,266.74,267.12,266.47,266.5,17370.5352
2014-01-09 11:30:00,266.48,266.86,266.47,266.81,15307.784171099773,266.48,266.86,266.47,266.81,15307.7842
2014-01-09 11:35:00,266.74,266.98,266.36,266.97,10639.452828140267,266.74,266.98,266.36,266.97,10639.4528
2014-01-09 11:40:00,266.74,267.52,266.67,267.48,17479.101074801867,266.74,267.52,266.67,267.48,17479.1011
2014-01-09 11:45:00,267.46,267.74,266.64,267.61,17913.364455542287,267.46,267.74,266.64,267.61,17913.3645
2014-01-09 11:50:00,267.74,268.4,267.52,268.22,17696.232765172077,267.74,268.4,267.52,268.22,17696.2328
2014-01-09 11:55:00,268.25,268.82,268.14,268.63,8251.004234067963,268.25,268.82,268.14,268.63,8251.0042
2014-01-09 12:00:00,268.36,268.63,268.09,268.54,7273.91162740202,268.36,268.63,268.09,268.54,7273.9116
2014-01-09 12:05:00,268.35,268.35,267.29,267.4,18781.891217023127,268.35,268.35,267.29,267.4,18781.8912
2014-01-09 12:10:00,267.66,268.08,267.55,267.96,9445.228531104114,267.66,268.08,267.55,267.96,9445.2285
2014-01-09 12:15:00,268.09,268.39,267.66,268.06,11942.242970361523,268.09,268.39,267.66,268.06,11942.243
2014-01-09 12:20:00,268.02,268.49,267.77,268.31,10205.189447399847,268.02,268.49,267.77,268.31,10205.1894
2014-01-09 12:25:00,268.33,268.33,267.26,267.64,7925.306698512648,268.33,268.33,267.26,267.64,7925.3067
2014-01-09 12:30:00,267.63,268.59,267.36,268.59,31592.660948865487,267.63,268.59,267.36,268.59,31592.6609
2014-01-09 12:35:00,268.58,268.59,268.06,268.41,10530.886982955162,268.58,268.59,268.06,268.41,10530.887
2014-01-09 12:40:00,268.1,268.54,268.05,268.4,7056.77993703181,268.1,268.54,268.05,268.4,7056.7799
2014-01-09 12:45:00,268.22,268.22,267.59,267.72,8793.833459993486,268.22,268.22,267.59,267.72,8793.8335
2014-01-09 12:50:00,267.72,268.02,267.26,267.36,8359.570079253068,267.72,268.02,267.26,267.36,8359.5701
2014-01-09 12:55:00,267.35,267.76,267.23,267.59,9879.491911844534,267.35,267.76,267.23,267.59,9879.4919
2014-01-09 13:00:00,267.54,267.98,267.53,267.81,19758.98382368907,267.54,267.98,267.53,267.81,19758.9838
2014-01-09 13:05:00,267.96,268.18,267.61,267.87,10096.623602214744,267.96,268.18,267.61,267.87,10096.6236
2014-01-09 13:10:00,267.64,268.13,267.61,267.61,9553.79437628922,267.64,268.13,267.61,267.61,9553.7944
2014-01-09 13:15:00,267.63,268.14,267.58,268.14,6622.516556291391,267.63,268.14,267.58,268.14,6622.5166
2014-01-09 13:20:00,268.04,268.11,267.27,267.27,7382.477472587125,268.04,268.11,267.27,267.27,7382.4775
2014-01-09 13:25:00,267.27,268.06,267.22,268.04,10965.150363695582,267.27,268.06,267.22,268.04,10965.1504
2014-01-09 13:30:00,267.82,268.09,267.52,267.85,4994.02887851482,267.82,268.09,267.52,267.85,4994.0289
2014-01-09 13:35:00,267.58,267.83,267.04,267.45,14004.994028878516,267.58,267.83,267.04,267.45,14004.994
2014-01-09 13:40:00,267.05,267.72,266.57,267.71,37238.08489849094,267.05,267.72,266.57,267.71,37238.0849
2014-01-09 13:45:00,267.22,268.07,267.22,267.89,14982.086635544458,267.22,268.07,267.22,267.89,14982.0866
2014-01-09 13:50:00,267.77,268.15,267.59,267.59,14222.125719248725,267.77,268.15,267.59,267.59,14222.1257
2014-01-09 13:55:00,267.51,268.03,267.2,267.53,11182.282054065792,267.51,268.03,267.2,267.53,11182.2821
2014-01-09 14:00:00,267.51,267.72,267.18,267.31,18999.022907393333,267.51,267.72,267.18,267.31,18999.0229
2014-01-09 14:05:00,267.57,267.8,267.21,267.52,17153.403539246552,267.57,267.8,267.21,267.52,17153.4035
2014-01-09 14:10:00,267.52,267.63,267.19,267.63,20301.8130496146,267.52,267.63,267.19,267.63,20301.813
2014-01-09 14:15:00,267.5,267.77,267.13,267.22,8685.267614808381,267.5,267.77,267.13,267.22,8685.2676
2014-01-09 14:20:00,267.22,267.58,266.9,267.57,21387.47150146564,267.22,267.58,266.9,267.57,21387.4715
2014-01-09 14:25:00,267.34,267.34,266.77,267.03,7273.91162740202,267.34,267.34,266.77,267.03,7273.9116
2014-01-09 14:30:00,267.02,267.21,266.59,267.09,13679.296493323202,267.02,267.21,266.59,267.09,13679.2965
2014-01-09 14:35:00,266.81,267.22,266.59,266.93,12376.506351101943,266.81,267.22,266.59,266.93,12376.5064
2014-01-09 14:40:00,266.69,267.21,266.66,267.17,11725.111279991315,266.69,267.21,266.66,267.17,11725.1113
2014-01-09 14:45:00,266.96,267.32,266.59,266.95,16827.70600369124,266.96,267.32,266.59,266.95,16827.706
2014-01-09 14:50:00,266.61,267.3,266.61,266.93,13027.901422212572,266.61,267.3,266.61,266.93,13027.9014
2014-01-09 14:55:00,266.93,267.25,266.47,267.17,14873.520790359353,266.93,267.25,266.47,267.17,14873.5208
2014-01-09 15:00:00,267.16,267.32,266.63,266.79,13245.033112582782,267.16,267.32,266.63,266.79,13245.0331
2014-01-09 15:05:00,267.12,267.32,266.71,266.9,26055.802844425143,267.12,267.32,266.71,266.9,26055.8028
2014-01-09 15:10:00,267.03,267.43,266.78,266.96,16502.008468135926,267.03,267.43,266.78,266.96,16502.0085
2014-01-09 15:15:00,267.08,267.34,266.71,267.09,19107.58875257844,267.08,267.34,266.71,267.09,19107.5888
2014-01-09 15:20:00,267.06,267.17,266.75,267.06,15633.481706655088,267.06,267.17,266.75,267.06,15633.4817
2014-01-09 15:25:00,267.0,267.34,266.81,266.99,15307.784171099773,267.0,267.34,266.81,266.99,15307.7842
2014-01-09 15:30:00,267.05,267.37,266.62,266.62,19976.11551405928,267.05,267.37,266.62,266.62,19976.1155
2014-01-09 15:35:00,266.69,266.93,266.29,266.69,33438.28031701227,266.69,266.93,266.29,266.69,33438.2803
2014-01-09 15:40:00,266.55,266.93,266.44,266.77,39300.83595700793,266.55,266.93,266.44,266.77,39300.836
2014-01-09 15:45:00,266.7,266.92,266.29,266.87,62208.22929106504,266.7,266.92,266.29,266.87,62208.2293
2014-01-09 15:50:00,266.7,266.99,266.43,266.77,78167.40853327543,266.7,266.99,266.43,266.77,78167.4085
2014-01-09 15:55:00,266.7,267.28,266.58,267.06,93149.49516881988,266.7,267.28,266.58,267.06,93149.4952
2014-01-10 09:30:00,268.57,268.95,267.12,268.51,44511.99652589296,268.57,268.95,267.12,268.51,44511.9965
2014-01-10 09:35:00,268.31,269.86,268.26,268.92,21604.60319183585,268.31,269.86,268.26,268.92,21604.6032
2014-01-10 09:40:00,268.72,268.94,267.95,267.99,45163.39159700358,268.72,268.94,267.95,267.99,45163.3916
2014-01-10 09:45:00,268.37,268.37,265.55,266.16,25621.539463684727,268.37,268.37,265.55,266.16,25621.5395
2014-01-10 09:50:00,265.86,267.29,265.77,266.22,25404.40777331452,265.86,267.29,265.77,266.22,25404.4078
2014-01-10 09:55:00,266.25,266.61,265.76,265.91,20410.37889479969,266.25,266.61,265.76,265.91,20410.3789
2014-01-10 10:00:00,266.6,266.6,265.72,265.97,33112.58278145696,266.6,266.6,265.72,265.97,33112.5828
2014-01-10 10:05:00,265.97,266.35,263.92,264.37,40386.49440885898,265.97,266.35,263.92,264.37,40386.4944
2014-01-10 10:10:00,264.09,264.59,263.67,264.04,34741.070459233524,264.09,264.59,263.67,264.04,34741.0705
2014-01-10 10:15:00,264.12,264.92,263.71,264.47,18021.930300727392,264.12,264.92,263.71,264.47,18021.9303
2014-01-10 10:20:00,264.69,265.3,264.63,265.02,10205.189447399847,264.69,265.3,264.63,265.02,10205.1894
2014-01-10 10:25:00,265.13,265.87,264.99,265.85,13353.598957767888,265.13,265.87,264.99,265.85,13353.599
2014-01-10 10:30:00,265.44,266.19,265.18,265.68,14330.69156443383,265.44,266.19,265.18,265.68,14330.6916
2014-01-10 10:35:00,265.31,265.58,264.19,264.58,13896.42818369341,265.31,265.58,264.19,264.58,13896.4282
2014-01-10 10:40:00,264.42,265.06,263.94,265.06,17479.101074801867,264.42,265.06,263.94,265.06,17479.1011
2014-01-10 10:45:00,264.86,265.4,264.36,264.85,14873.520790359353,264.86,265.4,264.36,264.85,14873.5208
2014-01-10 10:50:00,265.0,265.82,264.75,265.3,22147.43241776137,265.0,265.82,264.75,265.3,22147.4324
2014-01-10 10:55:00,265.3,265.83,264.56,265.83,23884.48594072305,265.3,265.83,264.56,265.83,23884.4859
2014-01-10 11:00:00,265.63,265.89,265.3,265.41,15307.784171099773,265.63,265.89,265.3,265.41,15307.7842
2014-01-10 11:05:00,265.71,266.39,265.41,266.35,31049.831722939965,265.71,266.39,265.41,266.35,31049.8317
2014-01-10 11:10:00,266.46,266.91,266.11,266.14,27575.724677016613,266.46,266.91,266.11,266.14,27575.7247
2014-01-10 11:15:00,266.19,267.29,266.14,267.13,37129.51905330584,266.19,267.29,266.14,267.13,37129.5191
2014-01-10 11:20:00,267.12,267.45,266.35,266.92,67527.95570513517,267.12,267.45,266.35,266.92,67527.9557
2014-01-10 11:25:00,266.9,267.23,266.77,266.89,40060.79687330366,266.9,267.23,266.77,266.89,40060.7969
2014-01-10 11:30:00,266.9,267.02,266.02,266.51,47226.142655520576,266.9,267.02,266.02,266.51,47226.1427
2014-01-10 11:35:00,266.51,266.82,266.24,266.55,42014.98208663554,266.51,266.82,266.24,266.55,42014.9821
2014-01-10 11:40:00,266.69,267.12,266.24,266.85,31809.792639235697,266.69,267.12,266.24,266.85,31809.7926
2014-01-10 11:45:00,266.69,267.1,266.29,266.92,8033.872543697753,266.69,267.1,266.29,266.92,8033.8725
2014-01-10 11:50:00,266.44,266.95,266.13,266.4,15524.915861469985,266.44,266.95,266.13,266.4,15524.9159
2014-01-10 11:55:00,266.56,266.94,266.2,266.21,6948.214091846705,266.56,266.94,266.2,266.21,6948.2141
2014-01-10 12:00:00,266.67,266.79,266.21,266.66,20736.07643035501,266.67,266.79,266.21,266.66,20736.0764
2014-01-10 12:05:00,266.55,266.95,266.46,266.9,16936.271848876346,266.55,266.95,266.46,266.9,16936.2718
2014-01-10 12:10:00,266.79,266.82,266.35,266.57,19976.11551405928,266.79,266.82,266.35,266.57,19976.1155
2014-01-10 12:15:00,266.7,266.8,266.4,266.59,14656.389099989145,266.7,266.8,266.4,266.59,14656.3891
2014-01-10 12:20:00,266.75,266.93,266.46,266.48,6079.687330365867,266.75,266.93,266.46,266.48,6079.6873
2014-01-10 12:25:00,266.48,266.93,266.47,266.86,32026.924329605907,266.48,266.93,266.47,266.86,32026.9243
2014-01-10 12:30:00,266.62,266.94,266.62,266.93,10530.886982955162,266.62,266.94,266.62,266.93,10530.887
2014-01-10 12:35:00,266.93,267.12,266.62,266.87,29095.64650960808,266.93,267.12,266.62,266.87,29095.6465
2014-01-10 12:40:00,266.87,267.49,266.87,267.42,21170.33981109543,266.87,267.49,266.87,267.42,21170.3398
2014-01-10 12:45:00,267.23,267.64,267.13,267.18,20518.944739984803,267.23,267.64,267.13,267.18,20518.9447
2014-01-10 12:50:00,267.18,267.47,266.72,266.98,25404.40777331452,267.18,267.47,266.72,266.98,25404.4078
2014-01-10 12:55:00,266.92,267.36,266.83,267.16,20410.37889479969,266.92,267.36,266.83,267.16,20410.3789
2014-01-10 13:00:00,266.92,267.13,266.72,267.05,11507.979589621104,266.92,267.13,266.72,267.05,11507.9796
2014-01-10 13:05:00,266.79,267.41,266.79,267.41,25404.40777331452,266.79,267.41,266.79,267.41,25404.4078
2014-01-10 13:10:00,267.42,268.05,267.38,267.96,19541.85213331886,267.42,268.05,267.38,267.96,19541.8521
2014-01-10 13:15:00,268.03,268.23,267.68,268.13,16067.745087395506,268.03,268.23,267.68,268.13,16067.7451
2014-01-10 13:20:00,267.92,268.07,267.77,267.77,11833.67712517642,267.92,268.07,267.77,267.77,11833.6771
2014-01-10 13:25:00,267.97,268.22,267.81,268.07,15633.481706655088,267.97,268.22,267.81,268.07,15633.4817
2014-01-10 13:30:00,267.86,268.15,267.77,267.9,9879.491911844534,267.86,268.15,267.77,267.9,9879.4919
2014-01-10 13:35:00,267.86,268.13,267.83,268.04,26598.632070350668,267.86,268.13,267.83,268.04,26598.6321
2014-01-10 13:40:00,268.04,268.68,268.04,268.59,23015.95917924221,268.04,268.68,268.04,268.59,23015.9592
2014-01-10 13:45:00,268.63,268.8,268.1,268.68,21061.773965910324,268.63,268.8,268.1,268.68,21061.774
2014-01-10 13:50:00,268.68,268.8,268.33,268.69,14004.994028878516,268.68,268.8,268.33,268.69,14004.994
2014-01-10 13:55:00,268.33,268.68,267.68,267.99,18999.022907393333,268.33,268.68,267.68,267.99,18999.0229
2014-01-10 14:00:00,267.85,268.0,267.68,267.69,9553.79437628922,267.85,268.0,267.68,267.69,9553.7944
2014-01-10 14:05:00,267.71,268.13,267.7,268.06,15307.784171099773,267.71,268.13,267.7,268.06,15307.7842
2014-01-10 14:10:00,268.04,268.27,267.58,267.92,29638.4757355336,268.04,268.27,267.58,267.92,29638.4757
2014-01-10 14:15:00,267.96,268.27,267.83,267.98,20301.8130496146,267.96,268.27,267.83,267.98,20301.813
2014-01-10 14:20:00,267.98,268.22,267.78,267.87,13245.033112582782,267.98,268.22,267.78,267.87,13245.0331
2014-01-10 14:25:00,267.81,268.11,267.75,268.01,15524.915861469985,267.81,268.11,267.75,268.01,15524.9159
2014-01-10 14:30:00,268.0,268.04,267.75,267.77,6622.516556291391,268.0,268.04,267.75,267.77,6622.5166
2014-01-10 14:35:00,267.78,267.98,267.58,267.86,12810.769731842363,267.78,267.98,267.58,267.86,12810.7697
2014-01-10 14:40:00,267.84,267.97,267.63,267.65,16610.57431332103,267.84,267.97,267.63,267.65,16610.5743
2014-01-10 14:45:00,267.65,268.24,267.65,268.12,16176.31093258061,267.65,268.24,267.65,268.12,16176.3109
2014-01-10 14:50:00,267.84,268.25,267.69,268.25,12485.072196287048,267.84,268.25,267.69,268.25,12485.0722
2014-01-10 14:55:00,268.03,268.52,268.03,268.05,13353.598957767888,268.03,268.52,268.03,268.05,13353.599
2014-01-10 15:00:00,268.46,270.37,268.08,269.89,55802.84442514385,268.46,270.37,268.08,269.89,55802.8444
2014-01-10 15:05:00,269.87,270.27,269.69,269.93,31158.39756812507,269.87,270.27,269.69,269.93,31158.3976
2014-01-10 15:10:00,269.73,270.57,269.69,270.57,43100.640538486594,269.73,270.57,269.69,270.57,43100.6405
2014-01-10 15:15:00,270.48,271.05,270.34,270.98,38758.0067310824,270.48,271.05,270.34,270.98,38758.0067
2014-01-10 15:20:00,270.99,274.29,270.8,273.75,169579.85017913365,270.99,274.29,270.8,273.75,169579.8502
2014-01-10 15:25:00,273.57,274.93,273.24,274.75,95537.9437628922,273.57,274.93,273.24,274.75,95537.9438
2014-01-10 15:30:00,274.76,276.19,274.72,275.94,156877.6462924764,274.76,276.19,274.72,275.94,156877.6463
2014-01-10 15:35:00,275.96,276.01,274.14,274.16,128650.52654434917,275.96,276.01,274.14,274.16,128650.5265
2014-01-10 15:40:00,274.16,275.16,273.84,274.73,66442.29725328412,274.16,275.16,273.84,274.73,66442.2973
2014-01-10 15:45:00,274.6,275.51,274.41,274.72,98686.35327326025,274.6,275.51,274.41,274.72,98686.3533
2014-01-10 15:50:00,274.72,275.56,274.62,275.34,72413.41873846488,274.72,275.56,274.62,275.34,72413.4187
2014-01-10 15:55:00,275.1,275.89,274.94,275.75,160026.05580284444,275.1,275.89,274.94,275.75,160026.0558
2014-01-13 09:30:00,275.73,279.05,275.46,275.93,142112.69134730214,275.73,279.05,275.46,275.93,142112.6913
2014-01-13 09:35:00,275.82,276.2,272.98,273.35,38540.87504071219,275.82,276.2,272.98,273.35,38540.875
2014-01-13 09:40:00,273.35,273.96,272.71,273.39,47986.10357181631,273.35,273.96,272.71,273.39,47986.1036
2014-01-13 09:45:00,272.74,273.94,272.2,273.89,40169.36271848877,272.74,273.94,272.2,273.89,40169.3627
2014-01-13 09:50:00,273.89,274.44,273.18,274.44,23775.920095537946,273.89,274.44,273.18,274.44,23775.9201
2014-01-13 09:55:00,274.44,275.41,273.57,274.49,17153.403539246552,274.44,275.41,273.57,274.49,17153.4035
2014-01-13 10:00:00,274.97,276.32,273.85,275.92,18781.891217023127,274.97,276.32,273.85,275.92,18781.8912
2014-01-13 10:05:00,275.27,277.21,275.06,275.06,46791.87927478016,275.27,277.21,275.06,275.06,46791.8793
2014-01-13 10:10:00,275.06,275.65,273.84,275.1,14330.69156443383,275.06,275.65,273.84,275.1,14330.6916
2014-01-13 10:15:00,274.83,275.1,273.19,273.2,61231.13668439909,274.83,275.1,273.19,273.2,61231.1367
2014-01-13 10:20:00,273.11,273.82,272.2,272.53,17587.666919986972,273.11,273.82,272.2,272.53,17587.6669
2014-01-13 10:25:00,272.4,272.5,270.27,271.57,45054.82575181848,272.4,272.5,270.27,271.57,45054.8258
2014-01-13 10:30:00,271.55,271.97,270.86,271.14,14764.95494517425,271.55,271.97,270.86,271.14,14764.9549
2014-01-13 10:35:00,271.13,272.07,270.94,272.07,8359.570079253068,271.13,272.07,270.94,272.07,8359.5701
2014-01-13 10:40:00,272.12,272.85,271.82,272.53,14222.125719248725,272.12,272.85,271.82,272.53,14222.1257
2014-01-13 10:45:00,272.29,272.57,271.99,272.14,10965.150363695582,272.29,272.57,271.99,272.14,10965.1504
2014-01-13 10:50:00,272.14,272.31,271.83,271.9,8902.399305178591,272.14,272.31,271.83,271.9,8902.3993
2014-01-13 10:55:00,272.13,272.28,271.43,271.84,15090.652480729565,272.13,272.28,271.43,271.84,15090.6525
2014-01-13 11:00:00,272.21,272.3,271.32,271.79,23015.95917924221,272.21,272.3,271.32,271.79,23015.9592
2014-01-13 11:05:00,271.78,272.25,271.07,271.07,19541.85213331886,271.78,272.25,271.07,271.07,19541.8521
2014-01-13 11:10:00,271.07,272.77,271.02,272.77,23015.95917924221,271.07,272.77,271.02,272.77,23015.9592
2014-01-13 11:15:00,272.19,272.58,271.75,271.75,14764.95494517425,272.19,272.58,271.75,271.75,14764.9549
2014-01-13 11:20:00,271.76,271.76,268.96,269.32,38215.17750515688,271.76,271.76,268.96,269.32,38215.1775
2014-01-13 11:25:00,269.32,270.65,268.74,269.85,21604.60319183585,269.32,270.65,268.74,269.85,21604.6032
2014-01-13 11:30:00,269.53,270.14,269.19,269.4,13462.164802952992,269.53,270.14,269.19,269.4,13462.1648
2014-01-13 11:35:00,269.74,270.67,269.65,269.88,14439.257409618936,269.74,270.67,269.65,269.88,14439.2574
2014-01-13 11:40:00,269.88,270.5,269.85,270.02,8359.570079253068,269.88,270.5,269.85,270.02,8359.5701
2014-01-13 11:45:00,269.75,270.02,268.96,269.05,20193.24720442949,269.75,270.02,268.96,269.05,20193.2472
2014-01-13 11:50:00,269.06,271.0,269.05,270.95,22690.261643686896,269.06,271.0,269.05,270.95,22690.2616
2014-01-13 11:55:00,271.07,271.14,270.14,270.91,16936.271848876346,271.07,271.14,270.14,270.91,16936.2718
2014-01-13 12:00:00,270.69,271.6,270.61,270.83,13787.862338508306,270.69,271.6,270.61,270.83,13787.8623
2014-01-13 12:05:00,271.0,271.69,270.8,271.04,3908.370426663772,271.0,271.69,270.8,271.04,3908.3704
2014-01-13 12:10:00,271.32,272.25,271.09,272.07,13136.467267397677,271.32,272.25,271.09,272.07,13136.4673
2014-01-13 12:15:00,272.07,272.52,270.99,271.43,18781.891217023127,272.07,272.52,270.99,271.43,18781.8912
2014-01-13 12:20:00,271.49,271.74,271.24,271.72,8576.701769623276,271.49,271.74,271.24,271.72,8576.7018
2014-01-13 12:25:00,271.25,271.72,270.58,270.9,16827.70600369124,271.25,271.72,270.58,270.9,16827.706
2014-01-13 12:30:00,271.18,271.18,270.08,271.1,14873.520790359353,271.18,271.18,270.08,271.1,14873.5208
2014-01-13 12:35:00,270.72,271.05,270.26,270.31,12702.203886657258,270.72,271.05,270.26,270.31,12702.2039
2014-01-13 12:40:00,270.55,270.85,270.15,270.28,17261.969384431657,270.55,270.85,270.15,270.28,17261.9694
2014-01-13 12:45:00,270.28,270.74,270.08,270.3,20627.510585169905,270.28,270.74,270.08,270.3,20627.5106
2014-01-13 12:50:00,270.38,270.56,269.18,269.18,11182.282054065792,270.38,270.56,269.18,269.18,11182.2821
2014-01-13 12:55:00,269.3,269.5,267.64,267.67,43100.640538486594,269.3,269.5,267.64,267.67,43100.6405
2014-01-13 13:00:00,267.63,267.88,265.81,267.16,47117.57681033547,267.63,267.88,265.81,267.16,47117.5768
2014-01-13 13:05:00,267.09,268.5,266.8,268.12,18673.325371838026,267.09,268.5,266.8,268.12,18673.3254
2014-01-13 13:10:00,267.97,268.75,267.78,268.73,17587.666919986972,267.97,268.75,267.78,268.73,17587.6669
2014-01-13 13:15:00,268.25,269.09,267.6,267.86,11616.54543480621,268.25,269.09,267.6,267.86,11616.5454
2014-01-13 13:20:00,267.45,268.85,267.45,268.49,9662.360221474324,267.45,268.85,267.45,268.49,9662.3602
2014-01-13 13:25:00,268.18,269.98,268.18,269.69,19976.11551405928,268.18,269.98,268.18,269.69,19976.1155
2014-01-13 13:30:00,269.68,269.75,268.1,268.34,6622.516556291391,269.68,269.75,268.1,268.34,6622.5166
2014-01-13 13:35:00,268.47,269.15,268.14,268.79,6513.950711106286,268.47,269.15,268.14,268.79,6513.9507
2014-01-13 13:40:00,269.06,269.23,268.33,268.52,6622.516556291391,269.06,269.23,268.33,268.52,6622.5166
2014-01-13 13:45:00,268.37,268.55,266.96,267.76,16827.70600369124,268.37,268.55,266.96,267.76,16827.706
2014-01-13 13:50:00,267.75,268.02,266.97,267.36,5319.726414070134,267.75,268.02,266.97,267.36,5319.7264
2014-01-13 13:55:00,267.18,267.93,267.18,267.41,11182.282054065792,267.18,267.93,267.18,267.41,11182.2821
2014-01-13 14:00:00,267.54,267.54,266.28,266.32,9662.360221474324,267.54,267.54,266.28,266.32,9662.3602
2014-01-13 14:05:00,266.47,266.6,265.97,266.19,23775.920095537946,266.47,266.6,265.97,266.19,23775.9201
2014-01-13 14:10:00,266.5,266.64,266.05,266.06,10856.584518510475,266.5,266.64,266.05,266.06,10856.5845
2014-01-13 14:15:00,266.14,266.33,265.05,265.05,22038.86657257627,266.14,266.33,265.05,265.05,22038.8666
2014-01-13 14:20:00,265.44,265.96,264.44,264.55,19650.417978503963,265.44,265.96,264.44,264.55,19650.418
2014-01-13 14:25:00,264.61,265.02,264.36,264.43,12159.374660731732,264.61,265.02,264.36,264.43,12159.3747
2014-01-13 14:30:00,264.64,265.12,264.4,264.92,10530.886982955162,264.64,265.12,264.4,264.92,10530.887
2014-01-13 14:35:00,264.84,265.03,264.39,264.5,4125.502117033981,264.84,265.03,264.39,264.5,4125.5021
2014-01-13 14:40:00,264.49,264.74,264.04,264.32,16936.271848876346,264.49,264.74,264.04,264.32,16936.2718
2014-01-13 14:45:00,264.31,264.4,263.2,264.36,28227.11974812724,264.31,264.4,263.2,264.36,28227.1197
2014-01-13 14:50:00,264.01,264.6,263.36,264.18,16719.140158506136,264.01,264.6,263.36,264.18,16719.1402
2014-01-13 14:55:00,264.21,264.65,264.02,264.04,20193.24720442949,264.21,264.65,264.02,264.04,20193.2472
2014-01-13 15:00:00,264.23,264.44,261.87,261.91,25512.97361849962,264.23,264.44,261.87,261.91,25512.9736
2014-01-13 15:05:00,262.18,262.18,260.06,260.83,48746.06448811204,262.18,262.18,260.06,260.83,48746.0645
2014-01-13 15:10:00,260.93,261.55,260.22,261.33,29747.041580718706,260.93,261.55,260.22,261.33,29747.0416
2014-01-13 15:15:00,261.48,262.29,261.25,262.29,55585.71273477364,261.48,262.29,261.25,262.29,55585.7127
2014-01-13 15:20:00,262.23,262.84,262.04,262.36,52220.17153403539,262.23,262.84,262.04,262.36,52220.1715
2014-01-13 15:25:00,262.32,262.49,261.8,262.05,27575.724677016613,262.32,262.49,261.8,262.05,27575.7247
2014-01-13 15:30:00,262.12,262.2,261.23,261.23,50265.98632070351,262.12,262.2,261.23,261.23,50265.9863
2014-01-13 15:35:00,261.26,261.43,260.37,260.54,39517.96764737814,261.26,261.43,260.37,260.54,39517.9676
2014-01-13 15:40:00,260.31,260.36,259.34,259.75,45163.39159700358,260.31,260.36,259.34,259.75,45163.3916
2014-01-13 15:45:00,259.81,260.89,259.6,260.12,43426.33807404191,259.81,260.89,259.6,260.12,43426.3381
2014-01-13 15:50:00,260.14,261.56,260.14,261.47,48746.06448811204,260.14,261.56,260.14,261.47,48746.0645
2014-01-13 15:55:00,261.59,261.73,260.61,261.13,73281.94549994572,261.59,261.73,260.61,261.13,73281.9455
2014-01-14 09:30:00,261.73,266.91,258.19,263.67,59928.34654217783,261.73,266.91,258.19,263.67,59928.3465
2014-01-14 09:35:00,264.37,265.21,264.03,264.84,18890.45706220823,264.37,265.21,264.03,264.84,18890.4571
2014-01-14 09:40:00,264.96,266.09,264.6,265.4,67310.82401476496,264.96,266.09,264.6,265.4,67310.824
2014-01-14 09:45:00,265.62,265.93,264.96,265.55,15742.04755184019,265.62,265.93,264.96,265.55,15742.0476
2014-01-14 09:50:00,265.48,265.48,264.73,265.09,39083.70426663772,265.48,265.48,264.73,265.09,39083.7043
2014-01-14 09:55:00,265.09,265.96,264.85,265.77,20844.642275540114,265.09,265.96,264.85,265.77,20844.6423
2014-01-14 10:00:00,266.13,267.31,266.08,267.08,25730.10530886983,266.13,267.31,266.08,267.08,25730.1053
2014-01-14 10:05:00,266.75,268.69,266.12,268.22,27467.158831831508,266.75,268.69,266.12,268.22,27467.1588
2014-01-14 10:10:00,268.12,268.49,267.26,267.72,24861.578547388992,268.12,268.49,267.26,267.72,24861.5785
2014-01-14 10:15:00,267.53,268.39,267.52,267.84,20518.944739984803,267.53,268.39,267.52,267.84,20518.9447
2014-01-14 10:20:00,268.13,268.96,267.77,268.33,39952.23102811856,268.13,268.96,267.77,268.33,39952.231
2014-01-14 10:25:00,268.4,269.19,268.39,269.17,24861.578547388992,268.4,269.19,268.39,269.17,24861.5785
2014-01-14 10:30:00,269.14,270.19,268.89,270.18,33329.71447182717,269.14,270.19,268.89,270.18,33329.7145
2014-01-14 10:35:00,270.04,270.07,269.34,270.04,27141.4612962762,270.04,270.07,269.34,270.04,27141.4613
2014-01-14 10:40:00,269.74,272.36,269.72,272.08,38866.57257626751,269.74,272.36,269.72,272.08,38866.5726
2014-01-14 10:45:00,272.09,272.63,271.72,271.92,23775.920095537946,272.09,272.63,271.72,271.92,23775.9201
2014-01-14 10:50:00,271.72,272.19,271.51,271.59,14982.086635544458,271.72,272.19,271.51,271.59,14982.0866
2014-01-14 10:55:00,271.3,272.4,271.3,272.31,15416.350016284878,271.3,272.4,271.3,272.31,15416.35
2014-01-14 11:00:00,272.35,272.57,272.01,272.25,11290.847899250895,272.35,272.57,272.01,272.25,11290.8479
2014-01-14 11:05:00,272.07,272.44,271.78,272.26,14982.086635544458,272.07,272.44,271.78,272.26,14982.0866
2014-01-14 11:10:00,272.44,272.58,272.07,272.58,9336.662685919013,272.44,272.58,272.07,272.58,9336.6627
2014-01-14 11:15:00,272.43,274.44,272.43,273.75,20844.642275540114,272.43,274.44,272.43,273.75,20844.6423
2014-01-14 11:20:00,273.6,274.12,272.98,272.98,17153.403539246552,273.6,274.12,272.98,272.98,17153.4035
2014-01-14 11:25:00,272.99,273.23,272.7,272.97,8902.399305178591,272.99,273.23,272.7,272.97,8902.3993
2014-01-14 11:30:00,272.96,273.09,272.05,272.05,18564.75952665292,272.96,273.09,272.05,272.05,18564.7595
2014-01-14 11:35:00,272.24,272.53,271.84,272.13,11399.413744436,272.24,272.53,271.84,272.13,11399.4137
2014-01-14 11:40:00,272.38,272.88,271.95,272.67,6622.516556291391,272.38,272.88,271.95,272.67,6622.5166
2014-01-14 11:45:00,272.69,273.07,271.95,272.13,10530.886982955162,272.69,273.07,271.95,272.13,10530.887
2014-01-14 11:50:00,271.95,272.22,271.62,271.69,12267.940505916838,271.95,272.22,271.62,271.69,12267.9405
2014-01-14 11:55:00,271.56,272.16,271.54,271.97,7708.175008142439,271.56,272.16,271.54,271.97,7708.175
2014-01-14 12:00:00,272.16,272.97,271.99,272.97,7708.175008142439,272.16,272.97,271.99,272.97,7708.175
2014-01-14 12:05:00,273.01,273.25,272.64,272.87,11073.716208880687,273.01,273.25,272.64,272.87,11073.7162
2014-01-14 12:10:00,272.82,272.89,272.49,272.84,11616.54543480621,272.82,272.89,272.49,272.84,11616.5454
2014-01-14 12:15:00,272.85,273.82,272.83,273.82,10530.886982955162,272.85,273.82,272.83,273.82,10530.887
2014-01-14 12:20:00,273.7,274.48,273.45,274.17,10205.189447399847,273.7,274.48,273.45,274.17,10205.1894
2014-01-14 12:25:00,274.29,274.63,274.02,274.08,7925.306698512648,274.29,274.63,274.02,274.08,7925.3067
2014-01-14 12:30:00,274.48,274.48,273.53,273.87,7925.306698512648,274.48,274.48,273.53,273.87,7925.3067
2014-01-14 12:35:00,273.97,274.08,273.8,273.89,7599.609162957334,273.97,274.08,273.8,273.89,7599.6092
2014-01-14 12:40:00,274.13,274.93,274.02,274.75,14113.55987406362,274.13,274.93,274.02,274.75,14113.5599
2014-01-14 12:45:00,274.69,274.7,274.09,274.4,8468.135924438173,274.69,274.7,274.09,274.4,8468.1359
2014-01-14 12:50:00,274.4,274.8,274.02,274.02,17696.232765172077,274.4,274.8,274.02,274.02,17696.2328
2014-01-14 12:55:00,274.13,274.13,273.85,273.91,12593.638041472152,274.13,274.13,273.85,273.91,12593.638
2014-01-14 13:00:00,273.94,274.04,273.63,273.63,11942.242970361523,273.94,274.04,273.63,273.63,11942.243
2014-01-14 13:05:00,273.63,274.95,273.57,274.64,16176.31093258061,273.63,274.95,273.57,274.64,16176.3109
2014-01-14 13:10:00,274.4,275.31,274.35,275.3,6405.384865921182,274.4,275.31,274.35,275.3,6405.3849
2014-01-14 13:15:00,275.31,276.33,275.27,276.26,24970.144392574097,275.31,276.33,275.27,276.26,24970.1444
2014-01-14 13:20:00,276.26,276.95,275.48,276.32,22364.564108131584,276.26,276.95,275.48,276.32,22364.5641
2014-01-14 13:25:00,276.21,276.74,275.92,276.22,14113.55987406362,276.21,276.74,275.92,276.22,14113.5599
2014-01-14 13:30:00,276.32,276.32,275.42,275.61,10639.452828140267,276.32,276.32,275.42,275.61,10639.4528
2014-01-14 13:35:00,275.41,275.58,275.02,275.58,23233.09086961242,275.41,275.58,275.02,275.58,23233.0909
2014-01-14 13:40:00,275.11,275.37,274.75,274.88,6839.648246661601,275.11,275.37,274.75,274.88,6839.6482
2014-01-14 13:45:00,274.95,274.95,273.94,273.95,9228.096840733906,274.95,274.95,273.94,273.95,9228.0968
2014-01-14 13:50:00,274.14,274.26,273.91,274.26,9553.79437628922,274.14,274.26,273.91,274.26,9553.7944
2014-01-14 13:55:00,274.5,274.92,273.82,274.78,7491.043317772229,274.5,274.92,273.82,274.78,7491.0433
2014-01-14 14:00:00,274.99,275.31,274.1,274.4,10422.321137770055,274.99,275.31,274.1,274.4,10422.3211
2014-01-14 14:05:00,274.54,274.92,274.4,274.55,7599.609162957334,274.54,274.92,274.4,274.55,7599.6092
2014-01-14 14:10:00,274.48,274.89,274.03,274.89,4885.463033329715,274.48,274.89,274.03,274.89,4885.463
2014-01-14 14:15:00,274.86,275.53,274.62,275.48,19867.549668874173,274.86,275.53,274.62,275.48,19867.5497
2014-01-14 14:20:00,275.4,275.47,275.0,275.06,6948.214091846705,275.4,275.47,275.0,275.06,6948.2141
2014-01-14 14:25:00,275.22,275.46,274.93,274.97,9879.491911844534,275.22,275.46,274.93,274.97,9879.4919
2014-01-14 14:30:00,275.09,275.54,275.09,275.29,9879.491911844534,275.09,275.54,275.09,275.29,9879.4919
2014-01-14 14:35:00,275.41,275.45,275.21,275.43,5753.989794810553,275.41,275.45,275.21,275.43,5753.9898
2014-01-14 14:40:00,275.3,275.43,274.88,275.16,9445.228531104114,275.3,275.43,274.88,275.16,9445.2285
2014-01-14 14:45:00,275.33,275.96,275.12,275.64,14982.086635544458,275.33,275.96,275.12,275.64,14982.0866
2014-01-14 14:50:00,275.64,276.13,275.31,275.87,15742.04755184019,275.64,276.13,275.31,275.87,15742.0476
2014-01-14 14:55:00,275.99,275.99,275.46,275.63,7165.345782216915,275.99,275.99,275.46,275.63,7165.3458
2014-01-14 15:00:00,275.52,276.06,275.4,276.0,12050.80881554663,275.52,276.06,275.4,276.0,12050.8088
2014-01-14 15:05:00,275.73,276.12,275.68,275.84,17479.101074801867,275.73,276.12,275.68,275.84,17479.1011
2014-01-14 15:10:00,275.75,275.84,275.49,275.8,9553.79437628922,275.75,275.84,275.49,275.8,9553.7944
2014-01-14 15:15:00,275.83,276.13,275.69,275.87,17153.403539246552,275.83,276.13,275.69,275.87,17153.4035
2014-01-14 15:20:00,275.8,276.01,275.63,275.92,10313.755292584952,275.8,276.01,275.63,275.92,10313.7553
2014-01-14 15:25:00,275.92,276.04,275.4,275.51,17261.969384431657,275.92,276.04,275.4,275.51,17261.9694
2014-01-14 15:30:00,275.51,275.59,275.05,275.19,18347.627836282707,275.51,275.59,275.05,275.19,18347.6278
2014-01-14 15:35:00,275.29,275.29,274.59,274.75,21496.037346650744,275.29,275.29,274.59,274.75,21496.0373
2014-01-14 15:40:00,274.79,274.79,274.15,274.53,16284.876777765716,274.79,274.79,274.15,274.53,16284.8768
2014-01-14 15:45:00,274.56,274.87,274.08,274.16,29421.344045163394,274.56,274.87,274.08,274.16,29421.344
2014-01-14 15:50:00,274.1,274.3,273.37,273.42,57539.89794810553,274.1,274.3,273.37,273.42,57539.8979
2014-01-14 15:55:00,273.43,274.1,273.26,273.94,56345.67365106937,273.43,274.1,273.26,273.94,56345.6737
2014-01-15 09:30:00,274.28,275.07,273.11,273.77,42123.54793182065,274.28,275.07,273.11,273.77,42123.5479
2014-01-15 09:35:00,274.03,274.03,272.3,272.3,6296.819020736077,274.03,274.03,272.3,272.3,6296.819
2014-01-15 09:40:00,272.71,272.71,270.11,270.76,33329.71447182717,272.71,272.71,270.11,270.76,33329.7145
2014-01-15 09:45:00,270.53,271.13,269.26,270.15,21713.169037020954,270.53,271.13,269.26,270.15,21713.169
2014-01-15 09:50:00,269.89,270.51,269.49,269.91,14873.520790359353,269.89,270.51,269.49,269.91,14873.5208
2014-01-15 09:55:00,269.5,271.23,269.5,271.23,9988.05775702964,269.5,271.23,269.5,271.23,9988.0578
2014-01-15 10:00:00,271.13,272.37,271.13,272.2,8251.004234067963,271.13,272.37,271.13,272.2,8251.0042
2014-01-15 10:05:00,272.39,272.65,271.95,272.19,20953.20812072522,272.39,272.65,271.95,272.19,20953.2081
2014-01-15 10:10:00,272.39,272.63,271.75,271.99,10205.189447399847,272.39,272.63,271.75,271.99,10205.1894
2014-01-15 10:15:00,272.04,272.55,271.52,271.87,12810.769731842363,272.04,272.55,271.52,271.87,12810.7697
2014-01-15 10:20:00,271.65,272.04,271.49,271.63,14113.55987406362,271.65,272.04,271.49,271.63,14113.5599
2014-01-15 10:25:00,271.75,272.0,271.24,271.82,8468.135924438173,271.75,272.0,271.24,271.82,8468.1359
2014-01-15 10:30:00,271.72,271.83,270.69,270.69,8142.438388882858,271.72,271.83,270.69,270.69,8142.4384
2014-01-15 10:35:00,270.64,270.85,270.26,270.54,7382.477472587125,270.64,270.85,270.26,270.54,7382.4775
2014-01-15 10:40:00,270.39,270.67,270.32,270.46,8902.399305178591,270.39,270.67,270.32,270.46,8902.3993
2014-01-15 10:45:00,270.13,270.32,269.88,269.97,8142.438388882858,270.13,270.32,269.88,269.97,8142.4384
2014-01-15 10:50:00,269.94,270.52,269.85,270.52,6948.214091846705,269.94,270.52,269.85,270.52,6948.2141
2014-01-15 10:55:00,270.48,271.02,270.45,270.82,9879.491911844534,270.48,271.02,270.45,270.82,9879.4919
2014-01-15 11:00:00,270.69,271.76,270.69,271.76,10530.886982955162,270.69,271.76,270.69,271.76,10530.887
2014-01-15 11:05:00,272.02,273.7,271.96,272.5,22147.43241776137,272.02,273.7,271.96,272.5,22147.4324
2014-01-15 11:10:00,272.62,272.62,271.88,271.88,9119.5309955488,272.62,272.62,271.88,271.88,9119.531
2014-01-15 11:15:00,272.39,273.81,272.17,272.17,8793.833459993486,272.39,273.81,272.17,272.17,8793.8335
2014-01-15 11:20:00,272.26,272.26,270.75,270.75,6948.214091846705,272.26,272.26,270.75,270.75,6948.2141
2014-01-15 11:25:00,270.54,271.66,270.46,271.53,7925.306698512648,270.54,271.66,270.46,271.53,7925.3067
2014-01-15 11:30:00,271.47,272.15,271.47,271.94,4885.463033329715,271.47,272.15,271.47,271.94,4885.463
2014-01-15 11:35:00,272.08,272.24,271.51,271.7,3256.975355553143,272.08,272.24,271.51,271.7,3256.9754
2014-01-15 11:40:00,271.55,271.75,270.55,271.14,8685.267614808381,271.55,271.75,270.55,271.14,8685.2676
2014-01-15 11:45:00,271.14,271.59,271.14,271.25,2822.711974812724,271.14,271.59,271.14,271.25,2822.712
2014-01-15 11:50:00,271.49,271.59,270.8,271.59,6731.082401476496,271.49,271.59,270.8,271.59,6731.0824
2014-01-15 11:55:00,271.54,271.7,270.8,271.34,6405.384865921182,271.54,271.7,270.8,271.34,6405.3849
2014-01-15 12:00:00,271.4,272.19,271.25,272.19,2822.711974812724,271.4,272.19,271.25,272.19,2822.712
2014-01-15 12:05:00,272.33,272.47,271.86,271.88,4234.067962219086,272.33,272.47,271.86,271.88,4234.068
2014-01-15 12:10:00,272.12,272.12,271.23,271.23,2931.277819997829,272.12,272.12,271.23,271.23,2931.2778
2014-01-15 12:15:00,271.56,272.3,270.97,271.84,3691.2387362935615,271.56,272.3,270.97,271.84,3691.2387
2014-01-15 12:20:00,272.07,272.27,271.47,271.47,5102.5947236999245,272.07,272.27,271.47,271.47,5102.5947
2014-01-15 12:25:00,271.47,272.27,271.36,271.91,8251.004234067963,271.47,272.27,271.36,271.91,8251.0042
2014-01-15 12:30:00,271.92,272.51,271.16,271.89,6622.516556291391,271.92,272.51,271.16,271.89,6622.5166
2014-01-15 12:35:00,272.1,272.17,270.88,271.48,11073.716208880687,272.1,272.17,270.88,271.48,11073.7162
2014-01-15 12:40:00,271.37,271.66,270.8,271.11,3691.2387362935615,271.37,271.66,270.8,271.11,3691.2387
2014-01-15 12:45:00,271.33,271.97,271.29,271.73,8685.267614808381,271.33,271.97,271.29,271.73,8685.2676
2014-01-15 12:50:00,271.72,271.88,271.47,271.88,8359.570079253068,271.72,271.88,271.47,271.88,8359.5701
2014-01-15 12:55:00,271.59,271.92,271.43,271.66,5319.726414070134,271.59,271.92,271.43,271.66,5319.7264
2014-01-15 13:00:00,271.77,271.97,271.53,271.72,4559.7654977744005,271.77,271.97,271.53,271.72,4559.7655
2014-01-15 13:05:00,271.6,271.73,271.26,271.26,4776.89718814461,271.6,271.73,271.26,271.26,4776.8972
2014-01-15 13:10:00,271.13,271.58,271.09,271.38,2714.14612962762,271.13,271.58,271.09,271.38,2714.1461
2014-01-15 13:15:00,271.39,271.84,271.38,271.67,2605.5802844425143,271.39,271.84,271.38,271.67,2605.5803
2014-01-15 13:20:00,271.31,271.8,271.28,271.49,7273.91162740202,271.31,271.8,271.28,271.49,7273.9116
2014-01-15 13:25:00,271.54,271.54,271.13,271.13,4125.502117033981,271.54,271.54,271.13,271.13,4125.5021
2014-01-15 13:30:00,271.13,271.29,270.78,271.06,4885.463033329715,271.13,271.29,270.78,271.06,4885.463
2014-01-15 13:35:00,271.04,271.24,270.87,271.0,8142.438388882858,271.04,271.24,270.87,271.0,8142.4384
2014-01-15 13:40:00,271.0,271.1,270.64,270.65,9770.92606665943,271.0,271.1,270.64,270.65,9770.9261
2014-01-15 13:45:00,270.52,271.0,270.29,270.86,8793.833459993486,270.52,271.0,270.29,270.86,8793.8335
2014-01-15 13:50:00,270.87,271.3,270.52,271.03,12702.203886657258,270.87,271.3,270.52,271.03,12702.2039
2014-01-15 13:55:00,270.95,270.99,270.5,270.58,2279.8827488872003,270.95,270.99,270.5,270.58,2279.8827
2014-01-15 14:00:00,270.43,270.99,270.07,270.76,4016.936271848877,270.43,270.99,270.07,270.76,4016.9363
2014-01-15 14:05:00,270.9,271.15,270.58,270.58,3691.2387362935615,270.9,271.15,270.58,270.58,3691.2387
2014-01-15 14:10:00,270.57,270.79,270.24,270.75,5102.5947236999245,270.57,270.79,270.24,270.75,5102.5947
2014-01-15 14:15:00,270.62,271.57,270.62,271.27,6948.214091846705,270.62,271.57,270.62,271.27,6948.2141
2014-01-15 14:20:00,271.07,271.66,271.07,271.66,2605.5802844425143,271.07,271.66,271.07,271.66,2605.5803
2014-01-15 14:25:00,271.74,271.74,271.43,271.49,2822.711974812724,271.74,271.74,271.43,271.49,2822.712
2014-01-15 14:30:00,271.37,271.37,270.8,270.98,4125.502117033981,271.37,271.37,270.8,270.98,4125.5021
2014-01-15 14:35:00,270.98,271.45,270.9,271.37,3365.541200738248,270.98,271.45,270.9,271.37,3365.5412
2014-01-15 14:40:00,271.21,271.49,271.04,271.04,7165.345782216915,271.21,271.49,271.04,271.04,7165.3458
2014-01-15 14:45:00,271.18,271.19,270.97,271.08,7273.91162740202,271.18,271.19,270.97,271.08,7273.9116
2014-01-15 14:50:00,270.97,271.48,270.88,271.17,9336.662685919013,270.97,271.48,270.88,271.17,9336.6627
2014-01-15 14:55:00,271.22,271.95,271.21,271.95,11507.979589621104,271.22,271.95,271.21,271.95,11507.9796
2014-01-15 15:00:00,272.09,272.18,271.73,271.94,12159.374660731732,272.09,272.18,271.73,271.94,12159.3747
2014-01-15 15:05:00,271.96,272.0,271.59,271.59,9662.360221474324,271.96,272.0,271.59,271.59,9662.3602
2014-01-15 15:10:00,271.57,271.78,271.54,271.76,3908.370426663772,271.57,271.78,271.54,271.76,3908.3704
2014-01-15 15:15:00,271.76,272.0,271.42,271.6,11073.716208880687,271.76,272.0,271.42,271.6,11073.7162
2014-01-15 15:20:00,271.76,271.76,270.73,270.95,10965.150363695582,271.76,271.76,270.73,270.95,10965.1504
2014-01-15 15:25:00,270.75,271.86,270.75,271.72,20627.510585169905,270.75,271.86,270.75,271.72,20627.5106
2014-01-15 15:30:00,271.84,272.7,271.79,272.65,24427.31516664857,271.84,272.7,271.79,272.65,24427.3152
2014-01-15 15:35:00,272.58,272.97,272.35,272.66,10205.189447399847,272.58,272.97,272.35,272.66,10205.1894
2014-01-15 15:40:00,272.69,272.82,272.07,272.66,19976.11551405928,272.69,272.82,272.07,272.66,19976.1155
2014-01-15 15:45:00,272.77,272.94,272.59,272.61,28987.08066442297,272.77,272.94,272.59,272.61,28987.0807
2014-01-15 15:50:00,272.61,273.25,272.6,273.17,36478.1239821952,272.61,273.25,272.6,273.17,36478.124
2014-01-15 15:55:00,273.16,273.4,272.66,273.23,53740.09336662686,273.16,273.4,272.66,273.23,53740.0934
2014-01-16 09:30:00,273.82,275.96,273.36,274.03,28118.55390294213,273.82,275.96,273.36,274.03,28118.5539
2014-01-16 09:35:00,274.03,275.53,274.03,275.26,17044.837694061447,274.03,275.53,274.03,275.26,17044.8377
2014-01-16 09:40:00,274.93,275.18,273.47,273.86,11616.54543480621,274.93,275.18,273.47,273.86,11616.5454
2014-01-16 09:45:00,274.14,275.11,273.7,274.47,12810.769731842363,274.14,275.11,273.7,274.47,12810.7697
2014-01-16 09:50:00,274.58,274.58,273.47,273.8,7165.345782216915,274.58,274.58,273.47,273.8,7165.3458
2014-01-16 09:55:00,273.8,274.39,273.16,273.16,8033.872543697753,273.8,274.39,273.16,273.16,8033.8725
2014-01-16 10:00:00,273.59,274.24,272.85,273.33,11073.716208880687,273.59,274.24,272.85,273.33,11073.7162
2014-01-16 10:05:00,273.82,273.94,272.66,272.83,5753.989794810553,273.82,273.94,272.66,272.83,5753.9898
2014-01-16 10:10:00,272.69,273.07,272.23,272.88,2931.277819997829,272.69,273.07,272.23,272.88,2931.2778
2014-01-16 10:15:00,272.74,273.29,272.35,273.29,6296.819020736077,272.74,273.29,272.35,273.29,6296.819
2014-01-16 10:20:00,273.35,273.51,272.71,273.15,8033.872543697753,273.35,273.51,272.71,273.15,8033.8725
2014-01-16 10:25:00,272.88,273.45,272.27,272.63,12810.769731842363,272.88,273.45,272.27,272.63,12810.7697
2014-01-16 10:30:00,272.65,273.25,272.29,272.56,11507.979589621104,272.65,273.25,272.29,272.56,11507.9796
2014-01-16 10:35:00,272.56,272.81,272.11,272.11,6405.384865921182,272.56,272.81,272.11,272.11,6405.3849
2014-01-16 10:40:00,272.24,272.42,271.94,271.94,6622.516556291391,272.24,272.42,271.94,271.94,6622.5166
2014-01-16 10:45:00,271.86,271.97,270.91,271.91,20410.37889479969,271.86,271.97,270.91,271.91,20410.3789
2014-01-16 10:50:00,271.92,272.05,270.8,271.07,19976.11551405928,271.92,272.05,270.8,271.07,19976.1155
2014-01-16 10:55:00,270.92,271.22,270.74,271.13,4668.3313429595055,270.92,271.22,270.74,271.13,4668.3313
2014-01-16 11:00:00,270.99,271.12,270.48,270.48,11616.54543480621,270.99,271.12,270.48,270.48,11616.5454
2014-01-16 11:05:00,270.47,270.86,270.17,270.71,11616.54543480621,270.47,270.86,270.17,270.71,11616.5454
2014-01-16 11:10:00,270.77,271.29,270.77,271.29,4668.3313429595055,270.77,271.29,270.77,271.29,4668.3313
2014-01-16 11:15:00,271.49,271.51,270.65,270.9,4125.502117033981,271.49,271.51,270.65,270.9,4125.5021
2014-01-16 11:20:00,270.85,271.4,270.78,270.79,12919.335577027468,270.85,271.4,270.78,270.79,12919.3356
2014-01-16 11:25:00,270.98,271.52,270.69,271.52,11725.111279991315,270.98,271.52,270.69,271.52,11725.1113
2014-01-16 11:30:00,271.53,271.87,271.36,271.49,5645.423949625448,271.53,271.87,271.36,271.49,5645.4239
2014-01-16 11:35:00,271.28,271.51,270.76,271.39,8359.570079253068,271.28,271.51,270.76,271.39,8359.5701
2014-01-16 11:40:00,271.37,271.93,271.21,271.84,6839.648246661601,271.37,271.93,271.21,271.84,6839.6482
2014-01-16 11:45:00,271.89,272.06,271.46,271.56,12593.638041472152,271.89,272.06,271.46,271.56,12593.638
2014-01-16 11:50:00,271.27,271.75,271.25,271.47,6731.082401476496,271.27,271.75,271.25,271.47,6731.0824
2014-01-16 11:55:00,271.58,272.02,271.55,272.0,9770.92606665943,271.58,272.02,271.55,272.0,9770.9261
2014-01-16 12:00:00,272.03,272.03,271.55,271.93,4125.502117033981,272.03,272.03,271.55,271.93,4125.5021
2014-01-16 12:05:00,271.88,272.01,271.42,271.84,3799.804581478667,271.88,272.01,271.42,271.84,3799.8046
2014-01-16 12:10:00,271.72,271.92,271.41,271.68,7273.91162740202,271.72,271.92,271.41,271.68,7273.9116
2014-01-16 12:15:00,271.72,271.99,271.5,271.66,5645.423949625448,271.72,271.99,271.5,271.66,5645.4239
2014-01-16 12:20:00,271.99,272.11,271.42,271.54,5645.423949625448,271.99,272.11,271.42,271.54,5645.4239
2014-01-16 12:25:00,271.55,271.93,271.4,271.69,7599.609162957334,271.55,271.93,271.4,271.69,7599.6092
2014-01-16 12:30:00,271.89,272.14,271.69,271.75,4451.199652589296,271.89,272.14,271.69,271.75,4451.1997
2014-01-16 12:35:00,271.71,271.9,271.46,271.46,13353.598957767888,271.71,271.9,271.46,271.46,13353.599
2014-01-16 12:40:00,271.65,271.72,271.4,271.4,3582.6728911084574,271.65,271.72,271.4,271.4,3582.6729
2014-01-16 12:45:00,271.46,271.78,271.45,271.69,3148.4095103680384,271.46,271.78,271.45,271.69,3148.4095
2014-01-16 12:50:00,271.68,271.71,271.51,271.69,5428.292259255239,271.68,271.71,271.51,271.69,5428.2923
2014-01-16 12:55:00,271.47,271.62,271.39,271.6,8576.701769623276,271.47,271.62,271.39,271.6,8576.7018
2014-01-16 13:00:00,271.6,271.71,271.29,271.29,25078.7102377592,271.6,271.71,271.29,271.29,25078.7102
2014-01-16 13:05:00,271.38,271.62,271.38,271.57,3691.2387362935615,271.38,271.62,271.38,271.57,3691.2387
2014-01-16 13:10:00,271.54,271.67,271.3,271.67,3365.541200738248,271.54,271.67,271.3,271.67,3365.5412
2014-01-16 13:15:00,271.51,271.6,271.37,271.59,4342.633807404191,271.51,271.6,271.37,271.59,4342.6338
2014-01-16 13:20:00,271.56,271.7,271.43,271.43,3474.1070459233524,271.56,271.7,271.43,271.43,3474.107
2014-01-16 13:25:00,271.38,271.38,270.58,270.86,11507.979589621104,271.38,271.38,270.58,270.86,11507.9796
2014-01-16 13:30:00,271.0,271.06,270.66,270.8,5753.989794810553,271.0,271.06,270.66,270.8,5753.9898
2014-01-16 13:35:00,270.68,270.95,269.28,269.28,13245.033112582782,270.68,270.95,269.28,269.28,13245.0331
2014-01-16 13:40:00,269.27,269.82,269.1,269.54,10422.321137770055,269.27,269.82,269.1,269.54,10422.3211
2014-01-16 13:45:00,269.52,270.28,269.51,270.28,9336.662685919013,269.52,270.28,269.51,270.28,9336.6627
2014-01-16 13:50:00,270.18,270.36,269.39,269.41,6839.648246661601,270.18,270.36,269.39,269.41,6839.6482
2014-01-16 13:55:00,269.34,269.85,269.32,269.5,7165.345782216915,269.34,269.85,269.32,269.5,7165.3458
2014-01-16 14:00:00,269.51,270.09,269.5,270.07,5862.555639995658,269.51,270.09,269.5,270.07,5862.5556
2014-01-16 14:05:00,269.98,270.03,269.42,269.97,9228.096840733906,269.98,270.03,269.42,269.97,9228.0968
2014-01-16 14:10:00,269.97,270.53,269.83,270.52,12919.335577027468,269.97,270.53,269.83,270.52,12919.3356
2014-01-16 14:15:00,270.54,270.63,269.76,269.76,7056.77993703181,270.54,270.63,269.76,269.76,7056.7799
2014-01-16 14:20:00,269.88,269.88,269.31,269.4,8359.570079253068,269.88,269.88,269.31,269.4,8359.5701
2014-01-16 14:25:00,269.5,269.97,269.5,269.83,7165.345782216915,269.5,269.97,269.5,269.83,7165.3458
2014-01-16 14:30:00,269.99,270.08,269.65,269.65,7165.345782216915,269.99,270.08,269.65,269.65,7165.3458
2014-01-16 14:35:00,269.68,269.75,269.17,269.25,11507.979589621104,269.68,269.75,269.17,269.25,11507.9796
2014-01-16 14:40:00,269.29,269.61,269.17,269.41,22581.69579850179,269.29,269.61,269.17,269.41,22581.6958
2014-01-16 14:45:00,269.28,269.56,269.15,269.29,3582.6728911084574,269.28,269.56,269.15,269.29,3582.6729
2014-01-16 14:50:00,269.32,269.58,268.73,268.74,16176.31093258061,269.32,269.58,268.73,268.74,16176.3109
2014-01-16 14:55:00,269.28,269.48,268.86,269.48,4342.633807404191,269.28,269.48,268.86,269.48,4342.6338
2014-01-16 15:00:00,269.48,269.51,269.11,269.19,9445.228531104114,269.48,269.51,269.11,269.19,9445.2285
2014-01-16 15:05:00,268.99,269.49,268.98,269.45,9228.096840733906,268.99,269.49,268.98,269.45,9228.0968
2014-01-16 15:10:00,269.46,269.46,268.76,269.02,11616.54543480621,269.46,269.46,268.76,269.02,11616.5454
2014-01-16 15:15:00,268.85,269.49,268.85,269.19,25078.7102377592,268.85,269.49,268.85,269.19,25078.7102
2014-01-16 15:20:00,269.3,269.49,269.29,269.39,31809.792639235697,269.3,269.49,269.29,269.39,31809.7926
2014-01-16 15:25:00,269.32,269.5,269.25,269.47,10205.189447399847,269.32,269.5,269.25,269.47,10205.1894
2014-01-16 15:30:00,269.47,269.48,269.38,269.41,22581.69579850179,269.47,269.48,269.38,269.41,22581.6958
2014-01-16 15:35:00,269.46,269.64,269.32,269.32,21821.73488220606,269.46,269.64,269.32,269.32,21821.7349
2014-01-16 15:40:00,269.19,269.61,269.19,269.6,15742.04755184019,269.19,269.61,269.19,269.6,15742.0476
2014-01-16 15:45:00,269.61,269.64,269.32,269.51,20301.8130496146,269.61,269.64,269.32,269.51,20301.813
2014-01-16 15:50:00,269.54,270.74,269.5,270.73,34198.241233308,269.54,270.74,269.5,270.73,34198.2412
2014-01-16 15:55:00,270.71,271.33,270.62,270.8,70350.66767994789,270.71,271.33,270.62,270.8,70350.6677
2014-01-17 09:30:00,270.06,271.45,270.06,271.45,416567.147975247,270.06,271.45,270.06,271.45,416567.148
2014-01-17 09:35:00,271.44,275.39,271.44,274.87,46466.18173922484,271.44,275.39,271.44,274.87,46466.1817
2014-01-17 09:40:00,274.87,275.38,273.91,274.06,27250.02714146129,274.87,275.38,273.91,274.06,27250.0271
2014-01-17 09:45:00,274.03,274.65,273.12,273.35,16393.44262295082,274.03,274.65,273.12,273.35,16393.4426
2014-01-17 09:50:00,273.39,273.5,270.88,270.91,19433.28628813376,273.39,273.5,270.88,270.91,19433.2863
2014-01-17 09:55:00,271.36,272.2,270.85,271.26,14113.55987406362,271.36,272.2,270.85,271.26,14113.5599
2014-01-17 10:00:00,271.57,272.18,271.46,271.8,7925.306698512648,271.57,272.18,271.46,271.8,7925.3067
2014-01-17 10:05:00,271.3,272.21,271.29,271.7,10313.755292584952,271.3,272.21,271.29,271.7,10313.7553
2014-01-17 10:10:00,271.81,272.04,270.82,271.92,10313.755292584952,271.81,272.04,270.82,271.92,10313.7553
2014-01-17 10:15:00,271.86,272.0,271.46,271.49,6296.819020736077,271.86,272.0,271.46,271.49,6296.819
2014-01-17 10:20:00,271.7,272.17,271.6,271.82,4776.89718814461,271.7,272.17,271.6,271.82,4776.8972
2014-01-17 10:25:00,271.72,272.01,271.52,271.77,7599.609162957334,271.72,272.01,271.52,271.77,7599.6092
2014-01-17 10:30:00,271.92,272.45,271.73,271.73,3582.6728911084574,271.92,272.45,271.73,271.73,3582.6729
2014-01-17 10:35:00,271.92,272.46,271.82,271.95,6296.819020736077,271.92,272.46,271.82,271.95,6296.819
2014-01-17 10:40:00,271.86,272.87,271.77,272.77,14439.257409618936,271.86,272.87,271.77,272.77,14439.2574
2014-01-17 10:45:00,272.82,272.85,272.09,272.5,9010.965150363696,272.82,272.85,272.09,272.5,9010.9652
2014-01-17 10:50:00,272.53,272.85,272.33,272.61,7382.477472587125,272.53,272.85,272.33,272.61,7382.4775
2014-01-17 10:55:00,272.62,272.88,272.23,272.46,15524.915861469985,272.62,272.88,272.23,272.46,15524.9159
2014-01-17 11:00:00,272.47,272.82,272.43,272.58,7056.77993703181,272.47,272.82,272.43,272.58,7056.7799
2014-01-17 11:05:00,272.7,273.57,272.62,273.11,9662.360221474324,272.7,273.57,272.62,273.11,9662.3602
2014-01-17 11:10:00,273.35,273.58,273.29,273.39,11182.282054065792,273.35,273.58,273.29,273.39,11182.2821
2014-01-17 11:15:00,273.57,273.57,273.46,273.56,8468.135924438173,273.57,273.57,273.46,273.56,8468.1359
2014-01-17 11:20:00,273.57,273.57,272.56,272.88,9336.662685919013,273.57,273.57,272.56,272.88,9336.6627
2014-01-17 11:25:00,272.98,273.09,272.69,272.95,4776.89718814461,272.98,273.09,272.69,272.95,4776.8972
2014-01-17 11:30:00,273.14,273.4,272.96,272.97,3582.6728911084574,273.14,273.4,272.96,272.97,3582.6729
2014-01-17 11:35:00,272.88,273.21,272.53,273.07,7708.175008142439,272.88,273.21,272.53,273.07,7708.175
2014-01-17 11:40:00,272.89,273.24,272.89,272.93,2822.711974812724,272.89,273.24,272.89,272.93,2822.712
2014-01-17 11:45:00,272.96,273.08,272.65,272.65,3474.1070459233524,272.96,273.08,272.65,272.65,3474.107
2014-01-17 11:50:00,272.77,272.77,272.33,272.33,4125.502117033981,272.77,272.77,272.33,272.33,4125.5021
2014-01-17 11:55:00,272.42,272.76,272.33,272.6,10205.189447399847,272.42,272.76,272.33,272.6,10205.1894
2014-01-17 12:00:00,272.58,272.66,272.24,272.46,8468.135924438173,272.58,272.66,272.24,272.46,8468.1359
2014-01-17 12:05:00,272.7,273.09,272.7,272.93,3691.2387362935615,272.7,273.09,272.7,272.93,3691.2387
2014-01-17 12:10:00,272.95,273.55,272.83,273.18,5971.121485180763,272.95,273.55,272.83,273.18,5971.1215
2014-01-17 12:15:00,273.2,273.31,273.18,273.31,3148.4095103680384,273.2,273.31,273.18,273.31,3148.4095
2014-01-17 12:20:00,273.2,273.36,273.02,273.02,3799.804581478667,273.2,273.36,273.02,273.02,3799.8046
2014-01-17 12:25:00,273.12,273.23,273.03,273.18,3474.1070459233524,273.12,273.23,273.03,273.18,3474.107
2014-01-17 12:30:00,273.0,273.31,272.88,273.04,3365.541200738248,273.0,273.31,272.88,273.04,3365.5412
2014-01-17 12:35:00,273.12,273.18,272.58,272.71,9445.228531104114,273.12,273.18,272.58,272.71,9445.2285
2014-01-17 12:40:00,272.71,272.86,272.31,272.42,8793.833459993486,272.71,272.86,272.31,272.42,8793.8335
2014-01-17 12:45:00,272.4,273.11,272.27,272.98,33004.01693627185,272.4,273.11,272.27,272.98,33004.0169
2014-01-17 12:50:00,273.0,273.2,272.86,272.86,4451.199652589296,273.0,273.2,272.86,272.86,4451.1997
2014-01-17 12:55:00,272.96,273.09,272.74,272.99,3474.1070459233524,272.96,273.09,272.74,272.99,3474.107
2014-01-17 13:00:00,272.87,273.22,272.87,273.12,1302.7901422212572,272.87,273.22,272.87,273.12,1302.7901
2014-01-17 13:05:00,273.07,273.57,272.97,273.57,11290.847899250895,273.07,273.57,272.97,273.57,11290.8479
2014-01-17 13:10:00,273.43,273.54,272.83,272.84,5971.121485180763,273.43,273.54,272.83,272.84,5971.1215
2014-01-17 13:15:00,272.83,273.57,272.52,273.57,6079.687330365867,272.83,273.57,272.52,273.57,6079.6873
2014-01-17 13:20:00,273.51,273.57,273.33,273.33,3148.4095103680384,273.51,273.57,273.33,273.33,3148.4095
2014-01-17 13:25:00,273.47,273.57,273.11,273.11,9336.662685919013,273.47,273.57,273.11,273.11,9336.6627
2014-01-17 13:30:00,273.04,273.09,272.67,272.7,2822.711974812724,273.04,273.09,272.67,272.7,2822.712
2014-01-17 13:35:00,272.79,272.93,272.62,272.83,3148.4095103680384,272.79,272.93,272.62,272.83,3148.4095
2014-01-17 13:40:00,272.82,273.25,272.69,273.24,3365.541200738248,272.82,273.25,272.69,273.24,3365.5412
2014-01-17 13:45:00,273.12,273.24,272.42,273.03,12376.506351101943,273.12,273.24,272.42,273.03,12376.5064
2014-01-17 13:50:00,273.03,273.11,272.75,273.11,3474.1070459233524,273.03,273.11,272.75,273.11,3474.107
2014-01-17 13:55:00,273.23,273.57,273.22,273.49,8033.872543697753,273.23,273.57,273.22,273.49,8033.8725
2014-01-17 14:00:00,273.47,273.5,273.13,273.42,3039.8436651829334,273.47,273.5,273.13,273.42,3039.8437
2014-01-17 14:05:00,273.41,273.54,273.19,273.54,1085.6584518510476,273.41,273.54,273.19,273.54,1085.6585
2014-01-17 14:10:00,273.26,274.49,273.26,274.05,13136.467267397677,273.26,274.49,273.26,274.05,13136.4673
2014-01-17 14:15:00,274.13,274.24,273.82,273.84,7925.306698512648,274.13,274.24,273.82,273.84,7925.3067
2014-01-17 14:20:00,273.84,274.29,273.84,274.14,3582.6728911084574,273.84,274.29,273.84,274.14,3582.6729
2014-01-17 14:25:00,274.11,274.35,273.94,274.26,4776.89718814461,274.11,274.35,273.94,274.26,4776.8972
2014-01-17 14:30:00,274.16,274.27,273.78,274.02,4994.02887851482,274.16,274.27,273.78,274.02,4994.0289
2014-01-17 14:35:00,274.0,274.67,274.0,274.39,11942.242970361523,274.0,274.67,274.0,274.39,11942.243
2014-01-17 14:40:00,274.48,274.66,274.37,274.37,2714.14612962762,274.48,274.66,274.37,274.37,2714.1461
2014-01-17 14:45:00,274.51,274.63,274.15,274.34,6622.516556291391,274.51,274.63,274.15,274.34,6622.5166
2014-01-17 14:50:00,274.17,274.48,274.17,274.27,4234.067962219086,274.17,274.48,274.17,274.27,4234.068
2014-01-17 14:55:00,274.37,274.47,274.09,274.09,7273.91162740202,274.37,274.47,274.09,274.09,7273.9116
2014-01-17 15:00:00,274.08,274.44,274.08,274.4,5211.160568885029,274.08,274.44,274.08,274.4,5211.1606
2014-01-17 15:05:00,274.4,274.47,273.57,273.57,13570.730648138097,274.4,274.47,273.57,273.57,13570.7306
2014-01-17 15:10:00,273.59,273.79,273.18,273.4,7925.306698512648,273.59,273.79,273.18,273.4,7925.3067
2014-01-17 15:15:00,273.7,273.72,273.01,273.27,10965.150363695582,273.7,273.72,273.01,273.27,10965.1504
2014-01-17 15:20:00,273.18,273.35,272.76,273.33,8251.004234067963,273.18,273.35,272.76,273.33,8251.0042
2014-01-17 15:25:00,273.14,273.36,272.86,272.97,10096.623602214744,273.14,273.36,272.86,272.97,10096.6236
2014-01-17 15:30:00,272.65,273.12,271.6,271.74,18239.0619910976,272.65,273.12,271.6,271.74,18239.062
2014-01-17 15:35:00,271.72,272.07,271.41,272.07,18781.891217023127,271.72,272.07,271.41,272.07,18781.8912
2014-01-17 15:40:00,271.81,272.51,271.57,272.13,17370.535229616762,271.81,272.51,271.57,272.13,17370.5352
2014-01-17 15:45:00,272.3,273.43,272.07,273.42,17804.798610357182,272.3,273.43,272.07,273.42,17804.7986
2014-01-17 15:50:00,273.4,274.04,272.93,273.68,33329.71447182717,273.4,274.04,272.93,273.68,33329.7145
2014-01-17 15:55:00,273.59,274.92,273.08,274.6,94126.58777548584,273.59,274.92,273.08,274.6,94126.5878
2014-01-21 09:30:00,276.74,282.84,276.74,279.28,72956.24796439041,276.74,282.84,276.74,279.28,72956.248
2014-01-21 09:35:00,279.99,279.99,278.09,278.2,19107.58875257844,279.99,279.99,278.09,278.2,19107.5888
2014-01-21 09:40:00,278.41,280.0,278.21,278.93,24427.31516664857,278.41,280.0,278.21,278.93,24427.3152
2014-01-21 09:45:00,279.47,280.53,278.7,279.87,12593.638041472152,279.47,280.53,278.7,279.87,12593.638
2014-01-21 09:50:00,279.39,280.62,279.17,280.36,16284.876777765716,279.39,280.62,279.17,280.36,16284.8768
2014-01-21 09:55:00,279.94,280.01,279.07,279.64,19541.85213331886,279.94,280.01,279.07,279.64,19541.8521
2014-01-21 10:00:00,279.55,280.3,277.51,277.71,21713.169037020954,279.55,280.3,277.51,277.71,21713.169
2014-01-21 10:05:00,277.79,279.65,277.79,279.65,7491.043317772229,277.79,279.65,277.79,279.65,7491.0433
2014-01-21 10:10:00,279.72,279.72,276.34,276.42,17479.101074801867,279.72,279.72,276.34,276.42,17479.1011
2014-01-21 10:15:00,276.42,277.85,275.91,277.72,26598.632070350668,276.42,277.85,275.91,277.72,26598.6321
2014-01-21 10:20:00,277.45,277.45,276.39,276.62,8142.438388882858,277.45,277.45,276.39,276.62,8142.4384
2014-01-21 10:25:00,276.72,277.6,276.42,277.6,45923.35251329932,276.72,277.6,276.42,277.6,45923.3525
2014-01-21 10:30:00,277.21,277.77,276.9,277.5,4994.02887851482,277.21,277.77,276.9,277.5,4994.0289
2014-01-21 10:35:00,277.71,277.71,277.13,277.35,5102.5947236999245,277.71,277.71,277.13,277.35,5102.5947
2014-01-21 10:40:00,277.4,278.07,277.13,277.85,8033.872543697753,277.4,278.07,277.13,277.85,8033.8725
2014-01-21 10:45:00,277.79,278.9,277.67,278.59,7925.306698512648,277.79,278.9,277.67,278.59,7925.3067
2014-01-21 10:50:00,278.41,278.56,277.88,278.11,5319.726414070134,278.41,278.56,277.88,278.11,5319.7264
2014-01-21 10:55:00,278.12,279.25,278.12,278.84,14764.95494517425,278.12,279.25,278.12,278.84,14764.9549
2014-01-21 11:00:00,278.85,279.64,278.54,279.64,14764.95494517425,278.85,279.64,278.54,279.64,14764.9549
2014-01-21 11:05:00,279.69,279.75,277.36,277.38,11942.242970361523,279.69,279.75,277.36,277.38,11942.243
2014-01-21 11:10:00,277.36,278.17,276.68,277.66,30072.73911627402,277.36,278.17,276.68,277.66,30072.7391
2014-01-21 11:15:00,277.64,278.13,277.32,278.02,8902.399305178591,277.64,278.13,277.32,278.02,8902.3993
2014-01-21 11:20:00,278.02,278.42,277.72,277.88,7599.609162957334,278.02,278.42,277.72,277.88,7599.6092
2014-01-21 11:25:00,277.83,278.42,277.57,278.42,8902.399305178591,277.83,278.42,277.57,278.42,8902.3993
2014-01-21 11:30:00,278.49,279.07,278.06,279.07,10856.584518510475,278.49,279.07,278.06,279.07,10856.5845
2014-01-21 11:35:00,279.27,280.34,279.22,280.01,22147.43241776137,279.27,280.34,279.22,280.01,22147.4324
2014-01-21 11:40:00,280.01,280.24,278.8,280.24,8142.438388882858,280.01,280.24,278.8,280.24,8142.4384
2014-01-21 11:45:00,280.29,281.67,280.29,281.49,37998.04581478667,280.29,281.67,280.29,281.49,37998.0458
2014-01-21 11:50:00,281.67,282.07,280.2,280.49,48963.19617848225,281.67,282.07,280.2,280.49,48963.1962
2014-01-21 11:55:00,280.26,280.89,280.08,280.78,11399.413744436,280.26,280.89,280.08,280.78,11399.4137
2014-01-21 12:00:00,280.46,281.02,280.05,280.46,9553.79437628922,280.46,281.02,280.05,280.46,9553.7944
2014-01-21 12:05:00,280.06,280.59,280.0,280.44,45489.0891325589,280.06,280.59,280.0,280.44,45489.0891
2014-01-21 12:10:00,280.59,280.96,280.18,280.54,11507.979589621104,280.59,280.96,280.18,280.54,11507.9796
2014-01-21 12:15:00,280.25,281.3,280.25,281.17,7273.91162740202,280.25,281.3,280.25,281.17,7273.9116
2014-01-21 12:20:00,281.17,281.94,281.17,281.69,14113.55987406362,281.17,281.94,281.17,281.69,14113.5599
2014-01-21 12:25:00,281.27,281.78,281.27,281.78,3474.1070459233524,281.27,281.78,281.27,281.78,3474.107
2014-01-21 12:30:00,281.73,282.06,281.53,281.94,26055.802844425143,281.73,282.06,281.53,281.94,26055.8028
2014-01-21 12:35:00,281.85,282.25,281.8,281.86,12050.80881554663,281.85,282.25,281.8,281.86,12050.8088
2014-01-21 12:40:00,281.86,282.09,281.6,282.06,9879.491911844534,281.86,282.09,281.6,282.06,9879.4919
2014-01-21 12:45:00,282.23,282.66,282.02,282.12,12593.638041472152,282.23,282.66,282.02,282.12,12593.638
2014-01-21 12:50:00,282.13,282.58,282.13,282.35,6839.648246661601,282.13,282.58,282.13,282.35,6839.6482
2014-01-21 12:55:00,282.18,282.49,281.88,282.49,12919.335577027468,282.18,282.49,281.88,282.49,12919.3356
2014-01-21 13:00:00,282.05,282.69,282.05,282.24,10965.150363695582,282.05,282.69,282.05,282.24,10965.1504
2014-01-21 13:05:00,282.33,284.72,282.2,284.41,41037.889479969606,282.33,284.72,282.2,284.41,41037.8895
2014-01-21 13:10:00,284.34,284.8,283.55,283.56,17913.364455542287,284.34,284.8,283.55,283.56,17913.3645
2014-01-21 13:15:00,283.49,283.49,282.73,283.33,8793.833459993486,283.49,283.49,282.73,283.33,8793.8335
2014-01-21 13:20:00,283.22,283.24,282.28,282.28,11073.716208880687,283.22,283.24,282.28,282.28,11073.7162
2014-01-21 13:25:00,282.87,284.33,282.87,283.84,11942.242970361523,282.87,284.33,282.87,283.84,11942.243
2014-01-21 13:30:00,284.02,285.17,283.73,284.89,19541.85213331886,284.02,285.17,283.73,284.89,19541.8521
2014-01-21 13:35:00,285.23,285.54,284.99,285.19,20410.37889479969,285.23,285.54,284.99,285.19,20410.3789
2014-01-21 13:40:00,285.13,285.37,285.08,285.26,12050.80881554663,285.13,285.37,285.08,285.26,12050.8088
2014-01-21 13:45:00,285.42,285.47,285.02,285.24,11725.111279991315,285.42,285.47,285.02,285.24,11725.1113
2014-01-21 13:50:00,285.34,285.54,285.08,285.23,30289.87080664423,285.34,285.54,285.08,285.23,30289.8708
2014-01-21 13:55:00,285.22,285.51,285.12,285.35,13570.730648138097,285.22,285.51,285.12,285.35,13570.7306
2014-01-21 14:00:00,285.15,286.46,285.14,286.37,23993.05178590816,285.15,286.46,285.14,286.37,23993.0518
2014-01-21 14:05:00,286.22,286.65,285.85,285.85,21713.169037020954,286.22,286.65,285.85,285.85,21713.169
2014-01-21 14:10:00,285.73,285.94,285.08,285.21,30398.43665182933,285.73,285.94,285.08,285.21,30398.4367
2014-01-21 14:15:00,285.28,285.29,284.76,284.79,13353.598957767888,285.28,285.29,284.76,284.79,13353.599
2014-01-21 14:20:00,284.8,284.8,283.7,283.72,17913.364455542287,284.8,284.8,283.7,283.72,17913.3645
2014-01-21 14:25:00,283.83,284.18,283.71,283.78,12702.203886657258,283.83,284.18,283.71,283.78,12702.2039
2014-01-21 14:30:00,283.78,283.97,283.37,283.74,13679.296493323202,283.78,283.97,283.37,283.74,13679.2965
2014-01-21 14:35:00,283.73,284.15,283.36,283.41,5971.121485180763,283.73,284.15,283.36,283.41,5971.1215
2014-01-21 14:40:00,283.41,283.81,282.92,283.24,9770.92606665943,283.41,283.81,282.92,283.24,9770.9261
2014-01-21 14:45:00,283.28,283.28,282.59,282.72,9553.79437628922,283.28,283.28,282.59,282.72,9553.7944
2014-01-21 14:50:00,282.58,282.63,281.82,282.37,10422.321137770055,282.58,282.63,281.82,282.37,10422.3211
2014-01-21 14:55:00,282.59,282.77,282.2,282.62,12376.506351101943,282.59,282.77,282.2,282.62,12376.5064
2014-01-21 15:00:00,282.3,282.73,282.0,282.65,9445.228531104114,282.3,282.73,282.0,282.65,9445.2285
2014-01-21 15:05:00,282.32,282.89,282.05,282.42,8468.135924438173,282.32,282.89,282.05,282.42,8468.1359
2014-01-21 15:10:00,282.42,283.62,282.08,283.49,9770.92606665943,282.42,283.62,282.08,283.49,9770.9261
2014-01-21 15:15:00,283.54,283.54,282.93,283.31,7056.77993703181,283.54,283.54,282.93,283.31,7056.7799
2014-01-21 15:20:00,283.04,283.35,283.03,283.15,7056.77993703181,283.04,283.35,283.03,283.15,7056.7799
2014-01-21 15:25:00,283.1,283.33,282.87,283.18,5536.858104440344,283.1,283.33,282.87,283.18,5536.8581
2014-01-21 15:30:00,283.16,283.19,282.68,282.86,14330.69156443383,283.16,283.19,282.68,282.86,14330.6916
2014-01-21 15:35:00,282.75,283.7,282.74,283.7,11073.716208880687,282.75,283.7,282.74,283.7,11073.7162
2014-01-21 15:40:00,283.7,283.7,283.44,283.7,27792.85636738682,283.7,283.7,283.44,283.7,27792.8564
2014-01-21 15:45:00,283.7,283.71,283.26,283.68,41472.15286071002,283.7,283.71,283.26,283.68,41472.1529
2014-01-21 15:50:00,283.69,285.23,283.47,285.07,75453.26240364781,283.69,285.23,283.47,285.07,75453.2624
2014-01-21 15:55:00,285.1,286.14,284.76,286.13,123982.19520138964,285.1,286.14,284.76,286.13,123982.1952
2014-01-22 09:30:00,285.36,285.59,282.15,282.58,64053.84865921181,285.36,285.59,282.15,282.58,64053.8487
2014-01-22 09:35:00,282.58,285.45,282.58,284.43,33872.54369775269,282.58,285.45,282.58,284.43,33872.5437
2014-01-22 09:40:00,284.16,284.62,283.51,283.74,15090.652480729565,284.16,284.62,283.51,283.74,15090.6525
2014-01-22 09:45:00,283.74,284.69,283.74,284.03,17913.364455542287,283.74,284.69,283.74,284.03,17913.3645
2014-01-22 09:50:00,284.21,285.07,283.55,283.61,17153.403539246552,284.21,285.07,283.55,283.61,17153.4035
2014-01-22 09:55:00,283.52,283.86,282.78,283.86,12159.374660731732,283.52,283.86,282.78,283.86,12159.3747
2014-01-22 10:00:00,283.86,284.56,283.21,283.59,19433.28628813376,283.86,284.56,283.21,283.59,19433.2863
2014-01-22 10:05:00,283.37,284.44,283.22,284.1,20844.642275540114,283.37,284.44,283.22,284.1,20844.6423
2014-01-22 10:10:00,284.08,284.62,283.73,283.9,24753.012702203887,284.08,284.62,283.73,283.9,24753.0127
2014-01-22 10:15:00,283.86,284.16,283.39,284.16,13570.730648138097,283.86,284.16,283.39,284.16,13570.7306
2014-01-22 10:20:00,284.15,284.99,283.97,284.9,15524.915861469985,284.15,284.99,283.97,284.9,15524.9159
2014-01-22 10:25:00,285.01,285.54,284.87,285.35,22364.564108131584,285.01,285.54,284.87,285.35,22364.5641
2014-01-22 10:30:00,285.2,285.2,284.16,284.23,13570.730648138097,285.2,285.2,284.16,284.23,13570.7306
2014-01-22 10:35:00,284.17,285.37,284.09,284.34,5211.160568885029,284.17,285.37,284.09,284.34,5211.1606
2014-01-22 10:40:00,284.34,285.06,284.1,284.1,8142.438388882858,284.34,285.06,284.1,284.1,8142.4384
2014-01-22 10:45:00,284.06,284.79,283.69,284.04,12159.374660731732,284.06,284.79,283.69,284.04,12159.3747
2014-01-22 10:50:00,283.74,284.47,282.93,284.13,16067.745087395506,283.74,284.47,282.93,284.13,16067.7451
2014-01-22 10:55:00,283.91,284.46,283.7,284.16,6839.648246661601,283.91,284.46,283.7,284.16,6839.6482
2014-01-22 11:00:00,284.1,284.44,283.59,284.3,25730.10530886983,284.1,284.44,283.59,284.3,25730.1053
2014-01-22 11:05:00,284.3,284.69,284.28,284.69,10639.452828140267,284.3,284.69,284.28,284.69,10639.4528
2014-01-22 11:10:00,284.68,284.88,284.39,284.51,3908.370426663772,284.68,284.88,284.39,284.51,3908.3704
2014-01-22 11:15:00,284.52,284.82,284.4,284.82,3365.541200738248,284.52,284.82,284.4,284.82,3365.5412
2014-01-22 11:20:00,284.52,284.89,284.19,284.51,4451.199652589296,284.52,284.89,284.19,284.51,4451.1997
2014-01-22 11:25:00,284.79,285.03,284.27,284.55,5753.989794810553,284.79,285.03,284.27,284.55,5753.9898
2014-01-22 11:30:00,284.66,285.09,284.46,284.5,5428.292259255239,284.66,285.09,284.46,284.5,5428.2923
2014-01-22 11:35:00,284.78,285.25,284.3,285.2,7273.91162740202,284.78,285.25,284.3,285.2,7273.9116
2014-01-22 11:40:00,285.43,285.64,285.12,285.12,5536.858104440344,285.43,285.64,285.12,285.12,5536.8581
2014-01-22 11:45:00,285.26,285.31,284.8,284.99,5102.5947236999245,285.26,285.31,284.8,284.99,5102.5947
2014-01-22 11:50:00,285.1,285.54,285.05,285.53,7708.175008142439,285.1,285.54,285.05,285.53,7708.175
2014-01-22 11:55:00,285.52,285.54,285.17,285.49,10205.189447399847,285.52,285.54,285.17,285.49,10205.1894
2014-01-22 12:00:00,285.26,285.52,285.04,285.35,4016.936271848877,285.26,285.52,285.04,285.35,4016.9363
2014-01-22 12:05:00,285.51,285.96,285.3,285.96,5971.121485180763,285.51,285.96,285.3,285.96,5971.1215
2014-01-22 12:10:00,285.82,286.45,285.61,286.41,17370.535229616762,285.82,286.45,285.61,286.41,17370.5352
2014-01-22 12:15:00,286.32,287.38,286.31,287.37,47551.84019107589,286.32,287.38,286.31,287.37,47551.8402
2014-01-22 12:20:00,287.37,287.6,286.78,286.83,10639.452828140267,287.37,287.6,286.78,286.83,10639.4528
2014-01-22 12:25:00,287.02,287.57,286.37,286.52,14113.55987406362,287.02,287.57,286.37,286.52,14113.5599
2014-01-22 12:30:00,286.53,287.09,286.53,286.83,7599.609162957334,286.53,287.09,286.53,286.83,7599.6092
2014-01-22 12:35:00,286.91,287.36,286.87,286.92,5211.160568885029,286.91,287.36,286.87,286.92,5211.1606
2014-01-22 12:40:00,287.08,287.23,286.66,286.69,11399.413744436,287.08,287.23,286.66,286.69,11399.4137
2014-01-22 12:45:00,286.59,290.15,286.38,289.23,34198.241233308,286.59,290.15,286.38,289.23,34198.2412
2014-01-22 12:50:00,288.83,289.47,287.98,288.08,20193.24720442949,288.83,289.47,287.98,288.08,20193.2472
2014-01-22 12:55:00,287.82,287.95,287.53,287.64,9770.92606665943,287.82,287.95,287.53,287.64,9770.9261
2014-01-22 13:00:00,287.6,288.09,287.6,288.09,6839.648246661601,287.6,288.09,287.6,288.09,6839.6482
2014-01-22 13:05:00,288.07,288.12,287.74,287.8,3691.2387362935615,288.07,288.12,287.74,287.8,3691.2387
2014-01-22 13:10:00,288.14,288.26,287.94,288.18,11725.111279991315,288.14,288.26,287.94,288.18,11725.1113
2014-01-22 13:15:00,287.85,288.05,287.69,287.69,19433.28628813376,287.85,288.05,287.69,287.69,19433.2863
2014-01-22 13:20:00,287.75,287.95,287.69,287.7,6513.950711106286,287.75,287.95,287.69,287.7,6513.9507
2014-01-22 13:25:00,287.86,288.1,287.73,287.85,5211.160568885029,287.86,288.1,287.73,287.85,5211.1606
2014-01-22 13:30:00,287.95,287.96,287.6,287.6,12702.203886657258,287.95,287.96,287.6,287.6,12702.2039
2014-01-22 13:35:00,287.71,287.8,287.28,287.38,7273.91162740202,287.71,287.8,287.28,287.38,7273.9116
2014-01-22 13:40:00,287.38,287.72,287.35,287.72,5862.555639995658,287.38,287.72,287.35,287.72,5862.5556
2014-01-22 13:45:00,287.6,287.86,287.17,287.25,6622.516556291391,287.6,287.86,287.17,287.25,6622.5166
2014-01-22 13:50:00,287.16,287.24,286.64,286.71,4125.502117033981,287.16,287.24,286.64,286.71,4125.5021
2014-01-22 13:55:00,286.71,286.85,286.13,286.13,9228.096840733906,286.71,286.85,286.13,286.13,9228.0968
2014-01-22 14:00:00,286.18,286.97,286.18,286.68,7382.477472587125,286.18,286.97,286.18,286.68,7382.4775
2014-01-22 14:05:00,286.66,287.1,286.56,286.7,6513.950711106286,286.66,287.1,286.56,286.7,6513.9507
2014-01-22 14:10:00,286.7,286.78,286.46,286.66,8251.004234067963,286.7,286.78,286.46,286.66,8251.0042
2014-01-22 14:15:00,286.7,286.77,286.13,286.15,5211.160568885029,286.7,286.77,286.13,286.15,5211.1606
2014-01-22 14:20:00,286.43,286.76,286.31,286.41,4994.02887851482,286.43,286.76,286.31,286.41,4994.0289
2014-01-22 14:25:00,286.23,286.43,285.96,285.96,6296.819020736077,286.23,286.43,285.96,285.96,6296.819
2014-01-22 14:30:00,285.95,285.98,285.54,285.63,6513.950711106286,285.95,285.98,285.54,285.63,6513.9507
2014-01-22 14:35:00,285.62,286.14,285.03,286.06,13245.033112582782,285.62,286.14,285.03,286.06,13245.0331
2014-01-22 14:40:00,286.01,286.33,286.01,286.17,6079.687330365867,286.01,286.33,286.01,286.17,6079.6873
2014-01-22 14:45:00,286.15,286.15,285.61,285.68,3691.2387362935615,286.15,286.15,285.61,285.68,3691.2387
2014-01-22 14:50:00,285.61,285.62,285.0,285.09,6079.687330365867,285.61,285.62,285.0,285.09,6079.6873
2014-01-22 14:55:00,285.08,285.09,284.68,285.09,2388.448594072305,285.08,285.09,284.68,285.09,2388.4486
2014-01-22 15:00:00,285.14,285.63,285.07,285.4,5536.858104440344,285.14,285.63,285.07,285.4,5536.8581
2014-01-22 15:05:00,285.65,286.21,285.46,286.21,4016.936271848877,285.65,286.21,285.46,286.21,4016.9363
2014-01-22 15:10:00,286.16,286.16,285.73,285.75,2171.316903702096,286.16,286.16,285.73,285.75,2171.3169
2014-01-22 15:15:00,285.55,285.69,285.29,285.69,5753.989794810553,285.55,285.69,285.29,285.69,5753.9898
2014-01-22 15:20:00,285.63,286.0,285.54,285.69,10530.886982955162,285.63,286.0,285.54,285.69,10530.887
2014-01-22 15:25:00,285.6,285.76,285.13,285.51,5428.292259255239,285.6,285.76,285.13,285.51,5428.2923
2014-01-22 15:30:00,285.4,285.74,285.12,285.13,4994.02887851482,285.4,285.74,285.12,285.13,4994.0289
2014-01-22 15:35:00,285.09,286.01,285.09,286.01,5102.5947236999245,285.09,286.01,285.09,286.01,5102.5947
2014-01-22 15:40:00,285.91,285.97,285.13,285.17,6513.950711106286,285.91,285.97,285.13,285.17,6513.9507
2014-01-22 15:45:00,285.24,285.93,285.16,285.55,7056.77993703181,285.24,285.93,285.16,285.55,7056.7799
2014-01-22 15:50:00,285.55,285.94,285.37,285.7,18021.930300727392,285.55,285.94,285.37,285.7,18021.9303
2014-01-22 15:55:00,285.65,286.32,285.65,286.05,38540.87504071219,285.65,286.32,285.65,286.05,38540.875
2014-01-23 09:30:00,282.99,284.46,282.79,283.47,46140.484203669526,282.99,284.46,282.79,283.47,46140.4842
2014-01-23 09:35:00,283.14,284.3,282.99,283.67,34198.241233308,283.14,284.3,282.99,283.67,34198.2412
2014-01-23 09:40:00,283.38,284.53,283.04,284.53,11942.242970361523,283.38,284.53,283.04,284.53,11942.243
2014-01-23 09:45:00,284.15,285.46,284.01,285.41,29855.60742590381,284.15,285.46,284.01,285.41,29855.6074
2014-01-23 09:50:00,285.25,285.38,283.82,285.19,17261.969384431657,285.25,285.38,283.82,285.19,17261.9694
2014-01-23 09:55:00,284.43,285.16,283.83,284.6,23558.788405167736,284.43,285.16,283.83,284.6,23558.7884
2014-01-23 10:00:00,284.38,284.43,281.38,281.79,72630.5504288351,284.38,284.43,281.38,281.79,72630.5504
2014-01-23 10:05:00,281.64,282.92,281.4,281.86,17696.232765172077,281.64,282.92,281.4,281.86,17696.2328
2014-01-23 10:10:00,282.28,284.44,281.77,282.69,35609.597220714364,282.28,284.44,281.77,282.69,35609.5972
2014-01-23 10:15:00,283.5,284.28,282.65,283.95,19650.417978503963,283.5,284.28,282.65,283.95,19650.418
2014-01-23 10:20:00,283.94,284.16,283.17,284.16,11725.111279991315,283.94,284.16,283.17,284.16,11725.1113
2014-01-23 10:25:00,284.07,284.16,283.13,283.21,10422.321137770055,284.07,284.16,283.13,283.21,10422.3211
2014-01-23 10:30:00,283.47,283.47,282.06,282.98,18347.627836282707,283.47,283.47,282.06,282.98,18347.6278
2014-01-23 10:35:00,283.04,283.94,282.95,283.94,14547.82325480404,283.04,283.94,282.95,283.94,14547.8233
2014-01-23 10:40:00,283.94,284.48,283.63,284.48,3474.1070459233524,283.94,284.48,283.63,284.48,3474.107
2014-01-23 10:45:00,284.3,285.53,284.26,284.32,8576.701769623276,284.3,285.53,284.26,284.32,8576.7018
2014-01-23 10:50:00,284.31,284.67,283.04,283.17,9662.360221474324,284.31,284.67,283.04,283.17,9662.3602
2014-01-23 10:55:00,283.05,283.58,282.44,283.2,18239.0619910976,283.05,283.58,282.44,283.2,18239.062
2014-01-23 11:00:00,283.2,283.33,281.9,282.26,19867.549668874173,283.2,283.33,281.9,282.26,19867.5497
2014-01-23 11:05:00,281.97,282.42,281.86,282.05,16067.745087395506,281.97,282.42,281.86,282.05,16067.7451
2014-01-23 11:10:00,282.03,283.51,281.96,283.51,9553.79437628922,282.03,283.51,281.96,283.51,9553.7944
2014-01-23 11:15:00,283.18,283.76,282.78,283.45,13027.901422212572,283.18,283.76,282.78,283.45,13027.9014
2014-01-23 11:20:00,283.72,284.47,283.34,283.64,7816.740853327544,283.72,284.47,283.34,283.64,7816.7409
2014-01-23 11:25:00,283.72,284.3,283.51,284.01,2822.711974812724,283.72,284.3,283.51,284.01,2822.712
2014-01-23 11:30:00,283.98,284.32,283.14,283.7,6296.819020736077,283.98,284.32,283.14,283.7,6296.819
2014-01-23 11:35:00,283.45,285.03,283.39,283.99,3691.2387362935615,283.45,285.03,283.39,283.99,3691.2387
2014-01-23 11:40:00,283.71,284.73,283.54,284.73,7491.043317772229,283.71,284.73,283.54,284.73,7491.0433
2014-01-23 11:45:00,285.31,285.31,284.21,284.56,6513.950711106286,285.31,285.31,284.21,284.56,6513.9507
2014-01-23 11:50:00,284.62,285.24,284.35,285.24,7925.306698512648,284.62,285.24,284.35,285.24,7925.3067
2014-01-23 11:55:00,284.95,286.92,284.95,286.68,47877.537726631206,284.95,286.92,284.95,286.68,47877.5377
2014-01-23 12:00:00,286.82,287.12,286.5,286.68,13027.901422212572,286.82,287.12,286.5,286.68,13027.9014
2014-01-23 12:05:00,286.69,286.69,285.55,285.66,17913.364455542287,286.69,286.69,285.55,285.66,17913.3645
2014-01-23 12:10:00,285.63,286.47,285.63,286.23,6622.516556291391,285.63,286.47,285.63,286.23,6622.5166
2014-01-23 12:15:00,286.35,286.74,285.94,286.55,25404.40777331452,286.35,286.74,285.94,286.55,25404.4078
2014-01-23 12:20:00,286.6,286.96,285.57,285.98,16719.140158506136,286.6,286.96,285.57,285.98,16719.1402
2014-01-23 12:25:00,286.22,286.22,285.62,285.65,6622.516556291391,286.22,286.22,285.62,285.65,6622.5166
2014-01-23 12:30:00,285.77,285.77,285.33,285.58,6513.950711106286,285.77,285.77,285.33,285.58,6513.9507
2014-01-23 12:35:00,285.71,286.03,285.58,285.68,3039.8436651829334,285.71,286.03,285.58,285.68,3039.8437
2014-01-23 12:40:00,286.03,286.43,285.8,285.96,6513.950711106286,286.03,286.43,285.8,285.96,6513.9507
2014-01-23 12:45:00,285.73,286.35,285.73,285.92,4776.89718814461,285.73,286.35,285.73,285.92,4776.8972
2014-01-23 12:50:00,285.91,286.2,285.44,286.05,15199.218325914668,285.91,286.2,285.44,286.05,15199.2183
2014-01-23 12:55:00,285.98,286.16,285.68,286.16,2931.277819997829,285.98,286.16,285.68,286.16,2931.2778
2014-01-23 13:00:00,285.68,285.81,285.22,285.32,7816.740853327544,285.68,285.81,285.22,285.32,7816.7409
2014-01-23 13:05:00,285.3,285.3,284.36,285.0,3908.370426663772,285.3,285.3,284.36,285.0,3908.3704
2014-01-23 13:10:00,285.15,286.07,284.94,285.49,7925.306698512648,285.15,286.07,284.94,285.49,7925.3067
2014-01-23 13:15:00,285.25,286.0,285.22,285.77,3365.541200738248,285.25,286.0,285.22,285.77,3365.5412
2014-01-23 13:20:00,285.64,286.01,285.61,285.93,14113.55987406362,285.64,286.01,285.61,285.93,14113.5599
2014-01-23 13:25:00,285.77,285.79,284.67,284.67,8902.399305178591,285.77,285.79,284.67,284.67,8902.3993
2014-01-23 13:30:00,284.81,285.28,284.33,284.83,5428.292259255239,284.81,285.28,284.33,284.83,5428.2923
2014-01-23 13:35:00,285.21,285.49,284.99,285.2,5753.989794810553,285.21,285.49,284.99,285.2,5753.9898
2014-01-23 13:40:00,285.2,285.61,284.99,285.37,2822.711974812724,285.2,285.61,284.99,285.37,2822.712
2014-01-23 13:45:00,285.35,285.58,284.62,284.62,7925.306698512648,285.35,285.58,284.62,284.62,7925.3067
2014-01-23 13:50:00,284.62,285.04,283.87,284.51,9445.228531104114,284.62,285.04,283.87,284.51,9445.2285
2014-01-23 13:55:00,284.33,284.59,283.66,283.74,5971.121485180763,284.33,284.59,283.66,283.74,5971.1215
2014-01-23 14:00:00,284.09,284.24,283.62,284.24,6622.516556291391,284.09,284.24,283.62,284.24,6622.5166
2014-01-23 14:05:00,284.48,284.94,284.28,284.92,11942.242970361523,284.48,284.94,284.28,284.92,11942.243
2014-01-23 14:10:00,284.94,285.38,284.67,284.85,10965.150363695582,284.94,285.38,284.67,284.85,10965.1504
2014-01-23 14:15:00,284.85,285.47,284.78,285.3,8359.570079253068,284.85,285.47,284.78,285.3,8359.5701
2014-01-23 14:20:00,285.41,286.22,285.27,285.73,8468.135924438173,285.41,286.22,285.27,285.73,8468.1359
2014-01-23 14:25:00,285.77,285.99,285.5,285.58,7056.77993703181,285.77,285.99,285.5,285.58,7056.7799
2014-01-23 14:30:00,285.56,285.77,285.53,285.55,7273.91162740202,285.56,285.77,285.53,285.55,7273.9116
2014-01-23 14:35:00,285.69,285.8,285.55,285.66,7165.345782216915,285.69,285.8,285.55,285.66,7165.3458
2014-01-23 14:40:00,285.66,286.5,285.66,286.5,11290.847899250895,285.66,286.5,285.66,286.5,11290.8479
2014-01-23 14:45:00,285.84,286.4,285.84,286.29,1737.0535229616762,285.84,286.4,285.84,286.29,1737.0535
2014-01-23 14:50:00,286.29,286.86,286.14,286.86,12919.335577027468,286.29,286.86,286.14,286.86,12919.3356
2014-01-23 14:55:00,286.87,288.06,286.78,287.6,26707.197915535773,286.87,288.06,286.78,287.6,26707.1979
2014-01-23 15:00:00,287.59,287.87,287.29,287.52,12702.203886657258,287.59,287.87,287.29,287.52,12702.2039
2014-01-23 15:05:00,287.48,287.82,287.23,287.37,9770.92606665943,287.48,287.82,287.23,287.37,9770.9261
2014-01-23 15:10:00,287.08,287.34,286.66,287.01,11507.979589621104,287.08,287.34,286.66,287.01,11507.9796
2014-01-23 15:15:00,287.02,287.18,286.34,286.49,7273.91162740202,287.02,287.18,286.34,286.49,7273.9116
2014-01-23 15:20:00,286.62,286.86,286.11,286.63,9988.05775702964,286.62,286.86,286.11,286.63,9988.0578
2014-01-23 15:25:00,286.81,287.06,286.41,287.01,11942.242970361523,286.81,287.06,286.41,287.01,11942.243
2014-01-23 15:30:00,286.96,287.7,286.72,287.61,14222.125719248725,286.96,287.7,286.72,287.61,14222.1257
2014-01-23 15:35:00,287.63,288.33,287.41,288.17,26381.50037998045,287.63,288.33,287.41,288.17,26381.5004
2014-01-23 15:40:00,288.16,288.87,287.71,287.88,25512.97361849962,288.16,288.87,287.71,287.88,25512.9736
2014-01-23 15:45:00,288.03,288.29,287.79,288.29,25838.671154054937,288.03,288.29,287.79,288.29,25838.6712
2014-01-23 15:50:00,288.19,289.51,288.1,289.5,56128.54196069916,288.19,289.51,288.1,289.5,56128.542
2014-01-23 15:55:00,289.16,290.5,289.16,290.27,76864.61839105417,289.16,290.5,289.16,290.27,76864.6184
2014-01-24 09:30:00,289.94,290.27,285.78,285.83,60036.912387362936,289.94,290.27,285.78,285.83,60036.9124
2014-01-24 09:35:00,285.82,286.34,283.7,284.04,20953.20812072522,285.82,286.34,283.7,284.04,20953.2081
2014-01-24 09:40:00,284.18,284.89,282.32,282.69,43426.33807404191,284.18,284.89,282.32,282.69,43426.3381
2014-01-24 09:45:00,283.04,284.91,282.32,284.89,22364.564108131584,283.04,284.91,282.32,284.89,22364.5641
2014-01-24 09:50:00,284.89,287.37,284.18,287.32,47551.84019107589,284.89,287.37,284.18,287.32,47551.8402
2014-01-24 09:55:00,287.34,288.79,286.49,288.56,59711.21485180762,287.34,288.79,286.49,288.56,59711.2149
2014-01-24 10:00:00,287.66,290.01,286.61,287.31,46357.615894039736,287.66,290.01,286.61,287.31,46357.6159
2014-01-24 10:05:00,287.56,288.24,287.07,287.95,14113.55987406362,287.56,288.24,287.07,287.95,14113.5599
2014-01-24 10:10:00,288.19,288.78,287.09,287.38,21713.169037020954,288.19,288.78,287.09,287.38,21713.169
2014-01-24 10:15:00,287.17,287.99,286.56,287.24,19324.72044294865,287.17,287.99,286.56,287.24,19324.7204
2014-01-24 10:20:00,287.36,288.28,287.01,287.86,9228.096840733906,287.36,288.28,287.01,287.86,9228.0968
2014-01-24 10:25:00,288.05,289.67,288.02,289.23,13353.598957767888,288.05,289.67,288.02,289.23,13353.599
2014-01-24 10:30:00,289.23,289.54,286.85,287.19,31158.39756812507,289.23,289.54,286.85,287.19,31158.3976
2014-01-24 10:35:00,286.75,287.77,286.7,287.39,24535.88101183368,286.75,287.77,286.7,287.39,24535.881
2014-01-24 10:40:00,287.37,287.37,285.54,286.72,66985.12647920965,287.37,287.37,285.54,286.72,66985.1265
2014-01-24 10:45:00,286.34,286.46,285.41,285.63,11725.111279991315,286.34,286.46,285.41,285.63,11725.1113
2014-01-24 10:50:00,285.6,285.87,284.8,285.81,22690.261643686896,285.6,285.87,284.8,285.81,22690.2616
2014-01-24 10:55:00,285.64,287.3,285.54,287.3,78493.10606883075,285.64,287.3,285.54,287.3,78493.1061
2014-01-24 11:00:00,287.25,287.25,285.4,285.4,11616.54543480621,287.25,287.25,285.4,285.4,11616.5454
2014-01-24 11:05:00,285.26,285.26,283.47,284.39,14547.82325480404,285.26,285.26,283.47,284.39,14547.8233
2014-01-24 11:10:00,283.9,284.24,283.05,283.85,10856.584518510475,283.9,284.24,283.05,283.85,10856.5845
2014-01-24 11:15:00,283.33,284.23,283.28,284.16,22907.393334057106,283.33,284.23,283.28,284.16,22907.3933
2014-01-24 11:20:00,283.63,284.54,283.43,283.74,34198.241233308,283.63,284.54,283.43,283.74,34198.2412
2014-01-24 11:25:00,284.31,284.52,283.43,283.43,15633.481706655088,284.31,284.52,283.43,283.43,15633.4817
2014-01-24 11:30:00,283.43,284.45,283.43,283.43,9010.965150363696,283.43,284.45,283.43,283.43,9010.9652
2014-01-24 11:35:00,283.43,285.22,283.38,284.79,18347.627836282707,283.43,285.22,283.38,284.79,18347.6278
2014-01-24 11:40:00,285.04,286.18,284.79,286.18,9770.92606665943,285.04,286.18,284.79,286.18,9770.9261
2014-01-24 11:45:00,285.82,286.08,285.36,285.49,19867.549668874173,285.82,286.08,285.36,285.49,19867.5497
2014-01-24 11:50:00,285.68,286.19,285.46,286.19,18347.627836282707,285.68,286.19,285.46,286.19,18347.6278
2014-01-24 11:55:00,286.26,286.78,286.03,286.73,11725.111279991315,286.26,286.78,286.03,286.73,11725.1113
2014-01-24 12:00:00,286.83,287.58,285.8,285.99,11942.242970361523,286.83,287.58,285.8,285.99,11942.243
2014-01-24 12:05:00,286.2,286.3,285.46,286.07,11290.847899250895,286.2,286.3,285.46,286.07,11290.8479
2014-01-24 12:10:00,285.99,286.33,285.27,285.98,16284.876777765716,285.99,286.33,285.27,285.98,16284.8768
2014-01-24 12:15:00,286.15,286.5,285.5,285.5,7925.306698512648,286.15,286.5,285.5,285.5,7925.3067
2014-01-24 12:20:00,284.98,285.37,284.14,284.47,7816.740853327544,284.98,285.37,284.14,284.47,7816.7409
2014-01-24 12:25:00,285.05,285.34,284.62,284.87,13245.033112582782,285.05,285.34,284.62,284.87,13245.0331
2014-01-24 12:30:00,285.11,285.96,284.86,285.42,14439.257409618936,285.11,285.96,284.86,285.42,14439.2574
2014-01-24 12:35:00,285.44,285.78,285.1,285.54,12919.335577027468,285.44,285.78,285.1,285.54,12919.3356
2014-01-24 12:40:00,285.71,285.71,284.14,284.14,7491.043317772229,285.71,285.71,284.14,284.14,7491.0433
2014-01-24 12:45:00,284.14,284.48,283.86,284.09,13027.901422212572,284.14,284.48,283.86,284.09,13027.9014
2014-01-24 12:50:00,284.48,285.44,284.48,284.91,4234.067962219086,284.48,285.44,284.48,284.91,4234.068
2014-01-24 12:55:00,284.93,285.31,284.75,285.25,4559.7654977744005,284.93,285.31,284.75,285.25,4559.7655
2014-01-24 13:00:00,284.81,285.08,284.37,284.37,4016.936271848877,284.81,285.08,284.37,284.37,4016.9363
2014-01-24 13:05:00,284.21,285.43,284.12,285.43,4234.067962219086,284.21,285.43,284.12,285.43,4234.068
2014-01-24 13:10:00,285.49,285.59,285.14,285.49,7816.740853327544,285.49,285.59,285.14,285.49,7816.7409
2014-01-24 13:15:00,285.34,285.48,284.87,285.44,5428.292259255239,285.34,285.48,284.87,285.44,5428.2923
2014-01-24 13:20:00,285.26,285.73,284.69,285.27,7925.306698512648,285.26,285.73,284.69,285.27,7925.3067
2014-01-24 13:25:00,284.85,285.61,284.85,285.45,6948.214091846705,284.85,285.61,284.85,285.45,6948.2141
2014-01-24 13:30:00,285.34,285.57,284.76,285.46,9988.05775702964,285.34,285.57,284.76,285.46,9988.0578
2014-01-24 13:35:00,285.33,285.74,284.8,285.35,6405.384865921182,285.33,285.74,284.8,285.35,6405.3849
2014-01-24 13:40:00,284.9,285.06,284.41,284.72,6513.950711106286,284.9,285.06,284.41,284.72,6513.9507
2014-01-24 13:45:00,284.41,284.72,284.09,284.72,8468.135924438173,284.41,284.72,284.09,284.72,8468.1359
2014-01-24 13:50:00,284.88,285.08,284.25,284.71,10639.452828140267,284.88,285.08,284.25,284.71,10639.4528
2014-01-24 13:55:00,284.4,284.56,283.92,283.96,3908.370426663772,284.4,284.56,283.92,283.96,3908.3704
2014-01-24 14:00:00,284.23,284.29,282.88,283.31,15524.915861469985,284.23,284.29,282.88,283.31,15524.9159
2014-01-24 14:05:00,283.49,284.23,283.43,283.92,9228.096840733906,283.49,284.23,283.43,283.92,9228.0968
2014-01-24 14:10:00,283.98,284.11,283.27,283.27,9228.096840733906,283.98,284.11,283.27,283.27,9228.0968
2014-01-24 14:15:00,283.14,284.33,283.14,283.55,13679.296493323202,283.14,284.33,283.14,283.55,13679.2965
2014-01-24 14:20:00,283.54,283.87,282.87,283.19,7056.77993703181,283.54,283.87,282.87,283.19,7056.7799
2014-01-24 14:25:00,283.12,283.59,282.78,283.41,8468.135924438173,283.12,283.59,282.78,283.41,8468.1359
2014-01-24 14:30:00,283.36,283.63,283.25,283.26,3691.2387362935615,283.36,283.63,283.25,283.26,3691.2387
2014-01-24 14:35:00,283.16,284.01,283.15,283.93,4994.02887851482,283.16,284.01,283.15,283.93,4994.0289
2014-01-24 14:40:00,283.79,284.28,283.46,283.95,10530.886982955162,283.79,284.28,283.46,283.95,10530.887
2014-01-24 14:45:00,283.85,283.93,283.43,283.56,8033.872543697753,283.85,283.93,283.43,283.56,8033.8725
2014-01-24 14:50:00,283.9,284.46,283.78,284.14,12593.638041472152,283.9,284.46,283.78,284.14,12593.638
2014-01-24 14:55:00,284.26,284.4,283.44,283.69,95537.9437628922,284.26,284.4,283.44,283.69,95537.9438
2014-01-24 15:00:00,283.68,284.37,283.37,284.01,30507.00249701444,283.68,284.37,283.37,284.01,30507.0025
2014-01-24 15:05:00,284.02,284.32,283.36,283.61,17804.798610357182,284.02,284.32,283.36,283.61,17804.7986
2014-01-24 15:10:00,283.51,283.62,282.37,282.9,33112.58278145696,283.51,283.62,282.37,282.9,33112.5828
2014-01-24 15:15:00,282.53,282.81,281.15,281.67,35283.89968515905,282.53,282.81,281.15,281.67,35283.8997
2014-01-24 15:20:00,281.87,281.97,280.73,280.94,28227.11974812724,281.87,281.97,280.73,280.94,28227.1197
2014-01-24 15:25:00,280.77,281.34,280.31,281.0,16284.876777765716,280.77,281.34,280.31,281.0,16284.8768
2014-01-24 15:30:00,280.94,281.43,280.56,280.9,20410.37889479969,280.94,281.43,280.56,280.9,20410.3789
2014-01-24 15:35:00,280.69,281.36,280.12,280.64,24644.446857018786,280.69,281.36,280.12,280.64,24644.4469
2014-01-24 15:40:00,280.83,281.11,280.26,280.7,16936.271848876346,280.83,281.11,280.26,280.7,16936.2718
2014-01-24 15:45:00,280.68,280.71,279.72,280.29,29529.9098903485,280.68,280.71,279.72,280.29,29529.9099
2014-01-24 15:50:00,280.27,280.9,279.22,280.36,47986.10357181631,280.27,280.9,279.22,280.36,47986.1036
2014-01-24 15:55:00,280.35,280.62,279.25,279.65,68722.18000217131,280.35,280.62,279.25,279.65,68722.18
2014-01-27 09:30:00,279.66,279.89,274.67,274.67,52654.43491477581,279.66,279.89,274.67,274.67,52654.4349
2014-01-27 09:35:00,274.65,275.86,272.73,275.75,23884.48594072305,274.65,275.86,272.73,275.75,23884.4859
2014-01-27 09:40:00,275.34,277.63,275.06,277.25,19324.72044294865,275.34,277.63,275.06,277.25,19324.7204
2014-01-27 09:45:00,277.62,277.89,276.66,276.66,13245.033112582782,277.62,277.89,276.66,276.66,13245.0331
2014-01-27 09:50:00,276.9,276.9,274.84,275.05,21496.037346650744,276.9,276.9,274.84,275.05,21496.0373
2014-01-27 09:55:00,275.26,277.06,275.04,276.04,20844.642275540114,275.26,277.06,275.04,276.04,20844.6423
2014-01-27 10:00:00,276.04,278.11,275.86,276.61,16284.876777765716,276.04,278.11,275.86,276.61,16284.8768
2014-01-27 10:05:00,276.54,277.63,276.15,276.17,10530.886982955162,276.54,277.63,276.15,276.17,10530.887
2014-01-27 10:10:00,275.93,276.88,275.49,275.49,9445.228531104114,275.93,276.88,275.49,275.49,9445.2285
2014-01-27 10:15:00,276.25,276.25,273.59,273.59,38866.57257626751,276.25,276.25,273.59,273.59,38866.5726
2014-01-27 10:20:00,273.59,273.92,270.83,270.93,19650.417978503963,273.59,273.92,270.83,270.93,19650.418
2014-01-27 10:25:00,270.83,272.65,270.46,271.13,30289.87080664423,270.83,272.65,270.46,271.13,30289.8708
2014-01-27 10:30:00,271.24,272.19,269.48,269.48,14439.257409618936,271.24,272.19,269.48,269.48,14439.2574
2014-01-27 10:35:00,269.45,271.95,269.45,270.56,13462.164802952992,269.45,271.95,269.45,270.56,13462.1648
2014-01-27 10:40:00,270.15,272.65,269.74,272.1,24970.144392574097,270.15,272.65,269.74,272.1,24970.1444
2014-01-27 10:45:00,272.19,272.93,271.95,272.53,9553.79437628922,272.19,272.93,271.95,272.53,9553.7944
2014-01-27 10:50:00,272.85,272.86,271.33,271.33,9988.05775702964,272.85,272.86,271.33,271.33,9988.0578
2014-01-27 10:55:00,272.44,272.45,271.08,271.27,8468.135924438173,272.44,272.45,271.08,271.27,8468.1359
2014-01-27 11:00:00,271.02,272.01,270.28,272.0,8685.267614808381,271.02,272.01,270.28,272.0,8685.2676
2014-01-27 11:05:00,271.94,272.23,270.82,271.09,8685.267614808381,271.94,272.23,270.82,271.09,8685.2676
2014-01-27 11:10:00,271.59,271.59,270.28,271.23,9119.5309955488,271.59,271.59,270.28,271.23,9119.531
2014-01-27 11:15:00,271.05,272.89,270.88,272.65,12702.203886657258,271.05,272.89,270.88,272.65,12702.2039
2014-01-27 11:20:00,272.9,273.57,272.26,273.08,8685.267614808381,272.9,273.57,272.26,273.08,8685.2676
2014-01-27 11:25:00,273.56,273.56,272.47,272.56,5645.423949625448,273.56,273.56,272.47,272.56,5645.4239
2014-01-27 11:30:00,272.83,272.83,272.09,272.73,7599.609162957334,272.83,272.83,272.09,272.73,7599.6092
2014-01-27 11:35:00,272.45,272.77,271.64,272.77,6731.082401476496,272.45,272.77,271.64,272.77,6731.0824
2014-01-27 11:40:00,272.77,274.31,272.77,273.67,8468.135924438173,272.77,274.31,272.77,273.67,8468.1359
2014-01-27 11:45:00,273.62,274.09,272.65,272.68,2388.448594072305,273.62,274.09,272.65,272.68,2388.4486
2014-01-27 11:50:00,273.08,273.08,271.96,272.14,10422.321137770055,273.08,273.08,271.96,272.14,10422.3211
2014-01-27 11:55:00,272.16,272.96,272.16,272.61,15199.218325914668,272.16,272.96,272.16,272.61,15199.2183
2014-01-27 12:00:00,272.34,272.85,272.14,272.78,11073.716208880687,272.34,272.85,272.14,272.78,11073.7162
2014-01-27 12:05:00,272.67,272.83,271.11,271.13,11290.847899250895,272.67,272.83,271.11,271.13,11290.8479
2014-01-27 12:10:00,271.14,271.97,271.14,271.81,7925.306698512648,271.14,271.97,271.14,271.81,7925.3067
2014-01-27 12:15:00,271.54,271.7,270.8,271.04,9553.79437628922,271.54,271.7,270.8,271.04,9553.7944
2014-01-27 12:20:00,270.71,271.71,270.14,271.7,11833.67712517642,270.71,271.71,270.14,271.7,11833.6771
2014-01-27 12:25:00,271.36,271.65,271.04,271.57,3691.2387362935615,271.36,271.65,271.04,271.57,3691.2387
2014-01-27 12:30:00,271.72,271.98,270.59,271.0,12267.940505916838,271.72,271.98,270.59,271.0,12267.9405
2014-01-27 12:35:00,270.55,272.19,270.53,272.19,7816.740853327544,270.55,272.19,270.53,272.19,7816.7409
2014-01-27 12:40:00,272.18,272.18,271.43,271.49,3799.804581478667,272.18,272.18,271.43,271.49,3799.8046
2014-01-27 12:45:00,271.71,271.71,271.1,271.6,4994.02887851482,271.71,271.71,271.1,271.6,4994.0289
2014-01-27 12:50:00,271.67,271.86,271.41,271.41,3908.370426663772,271.67,271.86,271.41,271.41,3908.3704
2014-01-27 12:55:00,271.38,271.48,271.12,271.12,2497.01443925741,271.38,271.48,271.12,271.12,2497.0144
2014-01-27 13:00:00,271.27,272.2,270.92,272.2,3474.1070459233524,271.27,272.2,270.92,272.2,3474.107
2014-01-27 13:05:00,272.3,273.43,271.86,272.66,9010.965150363696,272.3,273.43,271.86,272.66,9010.9652
2014-01-27 13:10:00,273.15,274.25,271.73,274.05,5319.726414070134,273.15,274.25,271.73,274.05,5319.7264
2014-01-27 13:15:00,273.91,275.39,273.91,275.32,16393.44262295082,273.91,275.39,273.91,275.32,16393.4426
2014-01-27 13:20:00,275.38,275.39,273.92,273.92,12050.80881554663,275.38,275.39,273.92,273.92,12050.8088
2014-01-27 13:25:00,273.84,274.39,273.75,274.39,4559.7654977744005,273.84,274.39,273.75,274.39,4559.7655
2014-01-27 13:30:00,274.53,274.91,274.05,274.31,5536.858104440344,274.53,274.91,274.05,274.31,5536.8581
2014-01-27 13:35:00,274.2,275.17,274.2,274.8,4776.89718814461,274.2,275.17,274.2,274.8,4776.8972
2014-01-27 13:40:00,274.8,275.66,274.37,275.66,6948.214091846705,274.8,275.66,274.37,275.66,6948.2141
2014-01-27 13:45:00,275.75,276.33,275.63,276.33,10748.018673325372,275.75,276.33,275.63,276.33,10748.0187
2014-01-27 13:50:00,276.16,277.15,276.02,276.97,38758.0067310824,276.16,277.15,276.02,276.97,38758.0067
2014-01-27 13:55:00,276.99,277.25,276.58,276.58,6405.384865921182,276.99,277.25,276.58,276.58,6405.3849
2014-01-27 14:00:00,277.04,278.12,276.92,277.77,11942.242970361523,277.04,278.12,276.92,277.77,11942.243
2014-01-27 14:05:00,277.94,277.94,276.91,277.46,17479.101074801867,277.94,277.94,276.91,277.46,17479.1011
2014-01-27 14:10:00,277.66,277.66,276.71,276.87,13462.164802952992,277.66,277.66,276.71,276.87,13462.1648
2014-01-27 14:15:00,277.05,277.44,276.61,276.68,8142.438388882858,277.05,277.44,276.61,276.68,8142.4384
2014-01-27 14:20:00,276.62,276.81,276.01,276.1,8468.135924438173,276.62,276.81,276.01,276.1,8468.1359
2014-01-27 14:25:00,276.04,276.59,275.66,275.92,11942.242970361523,276.04,276.59,275.66,275.92,11942.243
2014-01-27 14:30:00,276.32,276.59,276.1,276.49,18999.022907393333,276.32,276.59,276.1,276.49,18999.0229
2014-01-27 14:35:00,276.57,277.54,276.19,276.19,15742.04755184019,276.57,277.54,276.19,276.19,15742.0476
2014-01-27 14:40:00,276.19,276.89,275.83,276.06,23775.920095537946,276.19,276.89,275.83,276.06,23775.9201
2014-01-27 14:45:00,276.04,276.37,275.62,275.91,26815.76376072088,276.04,276.37,275.62,275.91,26815.7638
2014-01-27 14:50:00,275.89,276.78,275.82,276.69,15199.218325914668,275.89,276.78,275.82,276.69,15199.2183
2014-01-27 14:55:00,276.69,277.58,276.69,277.42,13787.862338508306,276.69,277.58,276.69,277.42,13787.8623
2014-01-27 15:00:00,277.63,277.7,277.02,277.12,11290.847899250895,277.63,277.7,277.02,277.12,11290.8479
2014-01-27 15:05:00,277.33,277.33,276.89,277.12,18239.0619910976,277.33,277.33,276.89,277.12,18239.062
2014-01-27 15:10:00,276.99,277.36,276.81,277.34,16284.876777765716,276.99,277.36,276.81,277.34,16284.8768
2014-01-27 15:15:00,277.34,277.36,276.88,276.88,12919.335577027468,277.34,277.36,276.88,276.88,12919.3356
2014-01-27 15:20:00,276.9,277.13,276.38,276.38,18021.930300727392,276.9,277.13,276.38,276.38,18021.9303
2014-01-27 15:25:00,276.6,276.9,276.05,276.64,21713.169037020954,276.6,276.9,276.05,276.64,21713.169
2014-01-27 15:30:00,276.64,277.3,276.17,276.29,17153.403539246552,276.64,277.3,276.17,276.29,17153.4035
2014-01-27 15:35:00,276.17,277.39,276.04,277.32,28552.817283682554,276.17,277.39,276.04,277.32,28552.8173
2014-01-27 15:40:00,277.33,277.56,276.01,276.32,25621.539463684727,277.33,277.56,276.01,276.32,25621.5395
2014-01-27 15:45:00,276.34,276.77,276.15,276.39,40603.62609922919,276.34,276.77,276.15,276.39,40603.6261
2014-01-27 15:50:00,276.37,276.59,275.27,275.49,43643.46976441212,276.37,276.59,275.27,275.49,43643.4698
2014-01-27 15:55:00,275.54,275.89,274.2,274.31,86852.67614808382,275.54,275.89,274.2,274.31,86852.6761
2014-01-28 09:30:00,278.52,280.92,277.42,277.6,64596.67788513734,278.52,280.92,277.42,277.6,64596.6779
2014-01-28 09:35:00,278.04,279.1,277.31,278.52,23015.95917924221,278.04,279.1,277.31,278.52,23015.9592
2014-01-28 09:40:00,278.23,278.86,277.71,278.7,41255.02117033981,278.23,278.86,277.71,278.7,41255.0212
2014-01-28 09:45:00,278.84,278.86,277.87,277.87,41906.41624145044,278.84,278.86,277.87,277.87,41906.4162
2014-01-28 09:50:00,277.87,278.92,277.86,278.36,24753.012702203887,277.87,278.92,277.86,278.36,24753.0127
2014-01-28 09:55:00,278.27,279.74,278.23,279.74,41689.28455108023,278.27,279.74,278.23,279.74,41689.2846
2014-01-28 10:00:00,279.14,280.89,279.14,280.38,65139.50711106286,279.14,280.89,279.14,280.38,65139.5071
2014-01-28 10:05:00,280.36,280.36,279.7,279.98,55042.88350884812,280.36,280.36,279.7,279.98,55042.8835
2014-01-28 10:10:00,279.98,280.04,278.5,278.68,21496.037346650744,279.98,280.04,278.5,278.68,21496.0373
2014-01-28 10:15:00,278.61,278.81,275.24,277.16,66442.29725328412,278.61,278.81,275.24,277.16,66442.2973
2014-01-28 10:20:00,277.15,279.11,276.61,278.18,43860.60145478233,277.15,279.11,276.61,278.18,43860.6015
2014-01-28 10:25:00,278.23,278.44,276.63,276.77,8359.570079253068,278.23,278.44,276.63,276.77,8359.5701
2014-01-28 10:30:00,277.14,277.82,276.87,277.09,36369.5581370101,277.14,277.82,276.87,277.09,36369.5581
2014-01-28 10:35:00,276.97,277.9,276.7,277.64,22581.69579850179,276.97,277.9,276.7,277.64,22581.6958
2014-01-28 10:40:00,277.62,277.62,276.81,277.38,8685.267614808381,277.62,277.62,276.81,277.38,8685.2676
2014-01-28 10:45:00,277.54,277.88,276.91,276.97,20518.944739984803,277.54,277.88,276.91,276.97,20518.9447
2014-01-28 10:50:00,277.03,277.38,275.87,277.25,10096.623602214744,277.03,277.38,275.87,277.25,10096.6236
2014-01-28 10:55:00,277.34,277.79,277.06,277.32,8576.701769623276,277.34,277.79,277.06,277.32,8576.7018
2014-01-28 11:00:00,277.43,277.91,277.07,277.48,14764.95494517425,277.43,277.91,277.07,277.48,14764.9549
2014-01-28 11:05:00,277.48,278.31,277.26,278.31,15742.04755184019,277.48,278.31,277.26,278.31,15742.0476
2014-01-28 11:10:00,277.97,278.28,277.67,277.79,10313.755292584952,277.97,278.28,277.67,277.79,10313.7553
2014-01-28 11:15:00,277.57,277.59,277.01,277.51,5428.292259255239,277.57,277.59,277.01,277.51,5428.2923
2014-01-28 11:20:00,277.4,277.79,276.33,276.33,8359.570079253068,277.4,277.79,276.33,276.33,8359.5701
2014-01-28 11:25:00,276.19,276.59,275.82,275.82,12810.769731842363,276.19,276.59,275.82,275.82,12810.7697
2014-01-28 11:30:00,276.11,276.69,276.03,276.03,22147.43241776137,276.11,276.69,276.03,276.03,22147.4324
2014-01-28 11:35:00,276.31,276.33,275.08,275.1,17044.837694061447,276.31,276.33,275.08,275.1,17044.8377
2014-01-28 11:40:00,274.96,274.96,274.14,274.35,35501.03137552926,274.96,274.96,274.14,274.35,35501.0314
2014-01-28 11:45:00,274.48,274.53,273.59,273.74,26598.632070350668,274.48,274.53,273.59,273.74,26598.6321
2014-01-28 11:50:00,274.33,276.0,274.33,275.64,13027.901422212572,274.33,276.0,274.33,275.64,13027.9014
2014-01-28 11:55:00,275.64,276.56,275.64,275.97,14004.994028878516,275.64,276.56,275.64,275.97,14004.994
2014-01-28 12:00:00,275.93,276.33,275.55,276.33,5102.5947236999245,275.93,276.33,275.55,276.33,5102.5947
2014-01-28 12:05:00,276.33,276.65,276.11,276.13,12485.072196287048,276.33,276.65,276.11,276.13,12485.0722
2014-01-28 12:10:00,276.07,276.08,274.59,275.72,17261.969384431657,276.07,276.08,274.59,275.72,17261.9694
2014-01-28 12:15:00,275.72,276.28,274.87,275.68,14764.95494517425,275.72,276.28,274.87,275.68,14764.9549
2014-01-28 12:20:00,276.13,276.39,275.33,275.91,2062.7510585169907,276.13,276.39,275.33,275.91,2062.7511
2014-01-28 12:25:00,276.58,277.08,275.91,276.63,8142.438388882858,276.58,277.08,275.91,276.63,8142.4384
2014-01-28 12:30:00,276.56,277.12,275.87,277.12,33655.41200738248,276.56,277.12,275.87,277.12,33655.412
2014-01-28 12:35:00,277.09,277.89,276.81,277.5,9010.965150363696,277.09,277.89,276.81,277.5,9010.9652
2014-01-28 12:40:00,277.53,278.12,277.31,277.36,7056.77993703181,277.53,278.12,277.31,277.36,7056.7799
2014-01-28 12:45:00,277.59,278.06,276.89,276.89,4559.7654977744005,277.59,278.06,276.89,276.89,4559.7655
2014-01-28 12:50:00,276.87,277.03,276.42,276.57,10205.189447399847,276.87,277.03,276.42,276.57,10205.1894
2014-01-28 12:55:00,276.84,277.94,276.84,277.94,4885.463033329715,276.84,277.94,276.84,277.94,4885.463
2014-01-28 13:00:00,278.17,278.67,277.54,278.64,10422.321137770055,278.17,278.67,277.54,278.64,10422.3211
2014-01-28 13:05:00,278.66,278.66,277.36,278.17,5645.423949625448,278.66,278.66,277.36,278.17,5645.4239
2014-01-28 13:10:00,278.56,279.16,278.28,279.16,4885.463033329715,278.56,279.16,278.28,279.16,4885.463
2014-01-28 13:15:00,279.14,280.01,278.82,279.97,28118.55390294213,279.14,280.01,278.82,279.97,28118.5539
2014-01-28 13:20:00,279.95,280.09,279.28,279.84,14547.82325480404,279.95,280.09,279.28,279.84,14547.8233
2014-01-28 13:25:00,279.82,280.11,279.5,280.01,5536.858104440344,279.82,280.11,279.5,280.01,5536.8581
2014-01-28 13:30:00,279.97,280.76,279.87,280.71,7816.740853327544,279.97,280.76,279.87,280.71,7816.7409
2014-01-28 13:35:00,280.7,280.7,279.31,280.07,7491.043317772229,280.7,280.7,279.31,280.07,7491.0433
2014-01-28 13:40:00,279.84,280.94,279.79,280.93,17261.969384431657,279.84,280.94,279.79,280.93,17261.9694
2014-01-28 13:45:00,280.94,281.76,280.59,280.98,17696.232765172077,280.94,281.76,280.59,280.98,17696.2328
2014-01-28 13:50:00,281.06,281.06,280.24,280.54,8685.267614808381,281.06,281.06,280.24,280.54,8685.2676
2014-01-28 13:55:00,280.24,280.92,280.01,280.66,4451.199652589296,280.24,280.92,280.01,280.66,4451.1997
2014-01-28 14:00:00,280.48,280.92,280.26,280.92,3148.4095103680384,280.48,280.92,280.26,280.92,3148.4095
2014-01-28 14:05:00,280.9,281.39,280.7,280.81,9445.228531104114,280.9,281.39,280.7,280.81,9445.2285
2014-01-28 14:10:00,280.71,280.96,279.96,280.79,7382.477472587125,280.71,280.96,279.96,280.79,7382.4775
2014-01-28 14:15:00,280.64,280.64,280.12,280.41,2279.8827488872003,280.64,280.64,280.12,280.41,2279.8827
2014-01-28 14:20:00,280.41,281.6,280.28,281.26,13353.598957767888,280.41,281.6,280.28,281.26,13353.599
2014-01-28 14:25:00,281.41,281.49,280.38,280.41,3908.370426663772,281.41,281.49,280.38,280.41,3908.3704
2014-01-28 14:30:00,280.37,281.29,280.2,281.29,5319.726414070134,280.37,281.29,280.2,281.29,5319.7264
2014-01-28 14:35:00,281.12,281.35,280.83,281.07,5211.160568885029,281.12,281.35,280.83,281.07,5211.1606
2014-01-28 14:40:00,281.1,281.1,279.88,280.01,13896.42818369341,281.1,281.1,279.88,280.01,13896.4282
2014-01-28 14:45:00,280.02,280.49,277.71,279.39,20844.642275540114,280.02,280.49,277.71,279.39,20844.6423
2014-01-28 14:50:00,279.4,280.62,279.4,280.01,9553.79437628922,279.4,280.62,279.4,280.01,9553.7944
2014-01-28 14:55:00,280.36,280.36,279.19,279.68,16393.44262295082,280.36,280.36,279.19,279.68,16393.4426
2014-01-28 15:00:00,279.69,280.38,279.41,279.54,10965.150363695582,279.69,280.38,279.41,279.54,10965.1504
2014-01-28 15:05:00,279.71,280.2,279.42,280.06,13136.467267397677,279.71,280.2,279.42,280.06,13136.4673
2014-01-28 15:10:00,279.99,280.47,279.42,280.37,8251.004234067963,279.99,280.47,279.42,280.37,8251.0042
2014-01-28 15:15:00,280.37,280.78,279.69,280.69,13136.467267397677,280.37,280.78,279.69,280.69,13136.4673
2014-01-28 15:20:00,280.77,280.91,280.18,280.41,14439.257409618936,280.77,280.91,280.18,280.41,14439.2574
2014-01-28 15:25:00,280.4,281.12,280.28,281.12,18347.627836282707,280.4,281.12,280.28,281.12,18347.6278
2014-01-28 15:30:00,281.02,281.65,280.51,280.88,26055.802844425143,281.02,281.65,280.51,280.88,26055.8028
2014-01-28 15:35:00,280.75,281.52,280.64,281.52,16610.57431332103,280.75,281.52,280.64,281.52,16610.5743
2014-01-28 15:40:00,281.31,281.51,280.87,280.87,20410.37889479969,281.31,281.51,280.87,280.87,20410.3789
2014-01-28 15:45:00,280.82,281.1,280.45,280.57,27141.4612962762,280.82,281.1,280.45,280.57,27141.4613
2014-01-28 15:50:00,280.7,280.92,280.41,280.71,35501.03137552926,280.7,280.92,280.41,280.71,35501.0314
2014-01-28 15:55:00,280.71,281.86,280.67,281.62,64705.24373032244,280.71,281.86,280.67,281.62,64705.2437
2014-01-29 09:30:00,275.32,276.1,269.72,273.7,98903.48496363044,275.32,276.1,269.72,273.7,98903.485
2014-01-29 09:35:00,273.95,274.88,271.83,274.32,47551.84019107589,273.95,274.88,271.83,274.32,47551.8402
2014-01-29 09:40:00,274.12,283.65,272.47,283.39,82292.91065030942,274.12,283.65,272.47,283.39,82292.9107
2014-01-29 09:45:00,282.93,287.34,280.35,284.32,77081.75008142438,282.93,287.34,280.35,284.32,77081.7501
2014-01-29 09:50:00,283.69,283.69,276.82,280.29,42123.54793182065,283.69,283.69,276.82,280.29,42123.5479
2014-01-29 09:55:00,280.29,281.29,277.7,279.65,25947.23699924004,280.29,281.29,277.7,279.65,25947.237
2014-01-29 10:00:00,279.81,282.47,278.95,279.03,28335.685593312344,279.81,282.47,278.95,279.03,28335.6856
2014-01-29 10:05:00,278.84,281.83,277.79,281.83,10096.623602214744,278.84,281.83,277.79,281.83,10096.6236
2014-01-29 10:10:00,280.6,281.41,277.58,277.81,8793.833459993486,280.6,281.41,277.58,277.81,8793.8335
2014-01-29 10:15:00,278.24,279.54,277.06,277.91,18021.930300727392,278.24,279.54,277.06,277.91,18021.9303
2014-01-29 10:20:00,277.87,279.66,277.62,277.93,11182.282054065792,277.87,279.66,277.62,277.93,11182.2821
2014-01-29 10:25:00,278.19,279.01,277.62,277.84,9445.228531104114,278.19,279.01,277.62,277.84,9445.2285
2014-01-29 10:30:00,278.2,281.12,277.95,280.0,13896.42818369341,278.2,281.12,277.95,280.0,13896.4282
2014-01-29 10:35:00,279.55,279.78,278.91,278.97,5645.423949625448,279.55,279.78,278.91,278.97,5645.4239
2014-01-29 10:40:00,279.3,280.55,279.23,280.52,8033.872543697753,279.3,280.55,279.23,280.52,8033.8725
2014-01-29 10:45:00,280.06,280.49,278.18,278.23,5102.5947236999245,280.06,280.49,278.18,278.23,5102.5947
2014-01-29 10:50:00,278.74,279.98,278.29,279.01,13787.862338508306,278.74,279.98,278.29,279.01,13787.8623
2014-01-29 10:55:00,278.92,280.05,278.72,278.72,5645.423949625448,278.92,280.05,278.72,278.72,5645.4239
2014-01-29 11:00:00,279.29,279.75,279.12,279.54,4451.199652589296,279.29,279.75,279.12,279.54,4451.1997
2014-01-29 11:05:00,278.87,280.12,278.87,280.01,11290.847899250895,278.87,280.12,278.87,280.01,11290.8479
2014-01-29 11:10:00,279.93,280.08,279.67,279.8,4125.502117033981,279.93,280.08,279.67,279.8,4125.5021
2014-01-29 11:15:00,280.22,281.3,279.92,279.92,10096.623602214744,280.22,281.3,279.92,279.92,10096.6236
2014-01-29 11:20:00,280.23,281.01,279.9,281.01,5211.160568885029,280.23,281.01,279.9,281.01,5211.1606
2014-01-29 11:25:00,280.94,281.53,280.84,281.25,9228.096840733906,280.94,281.53,280.84,281.25,9228.0968
2014-01-29 11:30:00,281.48,282.78,281.32,282.02,32135.49017479101,281.48,282.78,281.32,282.02,32135.4902
2014-01-29 11:35:00,282.24,282.94,281.63,282.47,30507.00249701444,282.24,282.94,281.63,282.47,30507.0025
2014-01-29 11:40:00,281.72,283.6,281.72,283.2,17804.798610357182,281.72,283.6,281.72,283.2,17804.7986
2014-01-29 11:45:00,283.36,284.56,283.27,284.16,15524.915861469985,283.36,284.56,283.27,284.16,15524.9159
2014-01-29 11:50:00,284.35,285.52,284.21,285.35,24318.749321463467,284.35,285.52,284.21,285.35,24318.7493
2014-01-29 11:55:00,285.46,286.14,284.89,285.83,36260.992291824994,285.46,286.14,284.89,285.83,36260.9923
2014-01-29 12:00:00,286.08,287.25,285.53,286.17,43860.60145478233,286.08,287.25,285.53,286.17,43860.6015
2014-01-29 12:05:00,285.92,286.38,285.45,285.46,15633.481706655088,285.92,286.38,285.45,285.46,15633.4817
2014-01-29 12:10:00,285.7,287.29,284.9,286.35,29421.344045163394,285.7,287.29,284.9,286.35,29421.344
2014-01-29 12:15:00,286.37,286.6,285.85,286.04,13896.42818369341,286.37,286.6,285.85,286.04,13896.4282
2014-01-29 12:20:00,286.56,286.56,285.5,285.58,7056.77993703181,286.56,286.56,285.5,285.58,7056.7799
2014-01-29 12:25:00,285.33,285.55,282.91,283.54,11073.716208880687,285.33,285.55,282.91,283.54,11073.7162
2014-01-29 12:30:00,283.14,283.67,282.59,283.67,11073.716208880687,283.14,283.67,282.59,283.67,11073.7162
2014-01-29 12:35:00,283.68,284.47,282.87,284.47,48311.801107371626,283.68,284.47,282.87,284.47,48311.8011
2014-01-29 12:40:00,284.47,286.36,282.93,286.36,22364.564108131584,284.47,286.36,282.93,286.36,22364.5641
2014-01-29 12:45:00,285.82,286.41,285.38,286.2,12810.769731842363,285.82,286.41,285.38,286.2,12810.7697
2014-01-29 12:50:00,286.25,286.25,285.34,285.64,10530.886982955162,286.25,286.25,285.34,285.64,10530.887
2014-01-29 12:55:00,285.64,286.46,285.51,286.46,22690.261643686896,285.64,286.46,285.51,286.46,22690.2616
2014-01-29 13:00:00,286.45,287.11,286.1,286.98,20518.944739984803,286.45,287.11,286.1,286.98,20518.9447
2014-01-29 13:05:00,286.97,286.97,286.1,286.46,9445.228531104114,286.97,286.97,286.1,286.46,9445.2285
2014-01-29 13:10:00,286.7,287.02,285.92,285.96,9010.965150363696,286.7,287.02,285.92,285.96,9010.9652
2014-01-29 13:15:00,285.96,286.83,285.96,286.36,2171.316903702096,285.96,286.83,285.96,286.36,2171.3169
2014-01-29 13:20:00,286.43,286.43,285.68,286.09,9010.965150363696,286.43,286.43,285.68,286.09,9010.9652
2014-01-29 13:25:00,286.1,287.24,285.79,287.23,11942.242970361523,286.1,287.24,285.79,287.23,11942.243
2014-01-29 13:30:00,287.11,289.36,287.11,289.13,50048.8546303333,287.11,289.36,287.11,289.13,50048.8546
2014-01-29 13:35:00,288.61,290.75,288.59,290.56,35066.76799478884,288.61,290.75,288.59,290.56,35066.768
2014-01-29 13:40:00,290.56,293.3,290.17,292.27,69590.70676365215,290.56,293.3,290.17,292.27,69590.7068
2014-01-29 13:45:00,292.27,292.27,291.06,291.44,45923.35251329932,292.27,292.27,291.06,291.44,45923.3525
2014-01-29 13:50:00,291.22,292.14,289.27,289.6,36152.42644663989,291.22,292.14,289.27,289.6,36152.4264
2014-01-29 13:55:00,289.31,289.65,288.3,288.65,22473.12995331669,289.31,289.65,288.3,288.65,22473.13
2014-01-29 14:00:00,288.3,289.65,286.49,288.34,38432.30919552709,288.3,289.65,286.49,288.34,38432.3092
2014-01-29 14:05:00,288.52,288.78,285.08,285.53,44403.430680707854,288.52,288.78,285.08,285.53,44403.4307
2014-01-29 14:10:00,286.32,287.56,285.08,286.13,36369.5581370101,286.32,287.56,285.08,286.13,36369.5581
2014-01-29 14:15:00,286.1,286.16,282.81,283.66,50808.81554662903,286.1,286.16,282.81,283.66,50808.8155
2014-01-29 14:20:00,283.94,286.77,283.27,286.46,34306.807078493104,283.94,286.77,283.27,286.46,34306.8071
2014-01-29 14:25:00,286.45,286.45,284.33,284.72,38323.74335034198,286.45,286.45,284.33,284.72,38323.7434
2014-01-29 14:30:00,284.4,285.5,282.98,284.07,62859.62436217566,284.4,285.5,282.98,284.07,62859.6244
2014-01-29 14:35:00,284.06,285.04,282.17,282.69,47986.10357181631,284.06,285.04,282.17,282.69,47986.1036
2014-01-29 14:40:00,282.69,283.62,280.48,280.48,47877.537726631206,282.69,283.62,280.48,280.48,47877.5377
2014-01-29 14:45:00,281.23,282.36,279.3,279.84,44403.430680707854,281.23,282.36,279.3,279.84,44403.4307
2014-01-29 14:50:00,279.89,281.1,279.1,279.31,51134.51308218435,279.89,281.1,279.1,279.31,51134.5131
2014-01-29 14:55:00,279.63,280.18,277.68,278.92,68939.31169254152,279.63,280.18,277.68,278.92,68939.3117
2014-01-29 15:00:00,279.09,279.78,278.29,278.66,43426.33807404191,279.09,279.78,278.29,278.66,43426.3381
2014-01-29 15:05:00,278.67,279.28,277.43,278.72,36478.1239821952,278.67,279.28,277.43,278.72,36478.124
2014-01-29 15:10:00,278.73,279.22,277.46,277.49,34632.50461404842,278.73,279.22,277.46,277.49,34632.5046
2014-01-29 15:15:00,277.49,279.36,276.84,278.72,38106.61165997177,277.49,279.36,276.84,278.72,38106.6117
2014-01-29 15:20:00,278.51,278.74,276.83,278.74,31701.22679405059,278.51,278.74,276.83,278.74,31701.2268
2014-01-29 15:25:00,278.74,278.74,277.22,277.89,29095.64650960808,278.74,278.74,277.22,277.89,29095.6465
2014-01-29 15:30:00,277.9,279.04,277.83,278.31,32135.49017479101,277.9,279.04,277.83,278.31,32135.4902
2014-01-29 15:35:00,278.04,278.75,277.73,278.03,30072.73911627402,278.04,278.75,277.73,278.03,30072.7391
2014-01-29 15:40:00,278.03,278.73,276.53,278.58,46140.484203669526,278.03,278.73,276.53,278.58,46140.4842
2014-01-29 15:45:00,278.89,281.33,278.72,280.56,68179.35077624579,278.89,281.33,278.72,280.56,68179.3508
2014-01-29 15:50:00,280.79,283.24,280.29,282.77,98034.9582021496,280.79,283.24,280.29,282.77,98034.9582
2014-01-29 15:55:00,282.81,283.18,280.15,281.45,131798.9360547172,282.81,283.18,280.15,281.45,131798.9361
2014-01-30 09:30:00,286.2,289.23,285.54,287.72,71762.02366735425,286.2,289.23,285.54,287.72,71762.0237
2014-01-30 09:35:00,287.72,290.03,286.81,288.9,31375.52925849528,287.72,290.03,286.81,288.9,31375.5293
2014-01-30 09:40:00,288.84,289.58,288.17,288.7,35609.597220714364,288.84,289.58,288.17,288.7,35609.5972
2014-01-30 09:45:00,288.67,289.02,287.71,287.88,31049.831722939965,288.67,289.02,287.71,287.88,31049.8317
2014-01-30 09:50:00,288.26,288.89,287.55,288.08,38649.4408858973,288.26,288.89,287.55,288.08,38649.4409
2014-01-30 09:55:00,287.98,288.85,287.86,288.53,22798.827488872,287.98,288.85,287.86,288.53,22798.8275
2014-01-30 10:00:00,288.25,289.22,287.38,288.67,25295.84192812941,288.25,289.22,287.38,288.67,25295.8419
2014-01-30 10:05:00,289.04,289.46,287.96,288.86,13353.598957767888,289.04,289.46,287.96,288.86,13353.599
2014-01-30 10:10:00,289.08,290.01,288.62,288.94,17370.535229616762,289.08,290.01,288.62,288.94,17370.5352
2014-01-30 10:15:00,289.17,290.87,288.65,290.17,24101.61763109326,289.17,290.87,288.65,290.17,24101.6176
2014-01-30 10:20:00,290.53,291.23,289.56,289.56,22581.69579850179,290.53,291.23,289.56,289.56,22581.6958
2014-01-30 10:25:00,289.83,290.57,289.01,290.3,9119.5309955488,289.83,290.57,289.01,290.3,9119.531
2014-01-30 10:30:00,289.85,291.0,289.65,290.89,12593.638041472152,289.85,291.0,289.65,290.89,12593.638
2014-01-30 10:35:00,290.71,291.58,290.67,291.07,33221.14862664206,290.71,291.58,290.67,291.07,33221.1486
2014-01-30 10:40:00,291.43,291.65,291.07,291.38,17804.798610357182,291.43,291.65,291.07,291.38,17804.7986
2014-01-30 10:45:00,291.07,291.31,290.16,290.56,16284.876777765716,291.07,291.31,290.16,290.56,16284.8768
2014-01-30 10:50:00,290.16,291.31,289.72,289.72,13896.42818369341,290.16,291.31,289.72,289.72,13896.4282
2014-01-30 10:55:00,290.11,290.61,289.53,289.54,9879.491911844534,290.11,290.61,289.53,289.54,9879.4919
2014-01-30 11:00:00,289.72,290.57,289.63,290.38,7925.306698512648,289.72,290.57,289.63,290.38,7925.3067
2014-01-30 11:05:00,290.56,290.56,289.02,289.87,11507.979589621104,290.56,290.56,289.02,289.87,11507.9796
2014-01-30 11:10:00,289.85,290.5,289.61,290.5,9553.79437628922,289.85,290.5,289.61,290.5,9553.7944
2014-01-30 11:15:00,290.17,291.64,290.17,291.53,11399.413744436,290.17,291.64,290.17,291.53,11399.4137
2014-01-30 11:20:00,291.46,291.5,290.73,291.3,7599.609162957334,291.46,291.5,290.73,291.3,7599.6092
2014-01-30 11:25:00,291.3,291.64,291.05,291.64,11290.847899250895,291.3,291.64,291.05,291.64,11290.8479
2014-01-30 11:30:00,291.44,291.62,291.1,291.37,23775.920095537946,291.44,291.62,291.1,291.37,23775.9201
2014-01-30 11:35:00,291.12,291.61,291.02,291.43,18130.496145912497,291.12,291.61,291.02,291.43,18130.4961
2014-01-30 11:40:00,291.44,291.61,291.07,291.61,13570.730648138097,291.44,291.61,291.07,291.61,13570.7306
2014-01-30 11:45:00,291.56,291.62,291.38,291.43,19541.85213331886,291.56,291.62,291.38,291.43,19541.8521
2014-01-30 11:50:00,291.33,292.35,291.29,292.3,32678.319400716537,291.33,292.35,291.29,292.3,32678.3194
2014-01-30 11:55:00,292.07,293.34,291.99,292.99,22147.43241776137,292.07,293.34,291.99,292.99,22147.4324
2014-01-30 12:00:00,293.06,293.35,292.93,293.12,9770.92606665943,293.06,293.35,292.93,293.12,9770.9261
2014-01-30 12:05:00,293.32,293.96,293.13,293.96,19867.549668874173,293.32,293.96,293.13,293.96,19867.5497
2014-01-30 12:10:00,293.83,294.46,293.83,293.83,19324.72044294865,293.83,294.46,293.83,293.83,19324.7204
2014-01-30 12:15:00,293.83,294.16,293.83,294.11,15524.915861469985,293.83,294.16,293.83,294.11,15524.9159
2014-01-30 12:20:00,294.19,294.43,293.83,294.3,10856.584518510475,294.19,294.43,293.83,294.3,10856.5845
2014-01-30 12:25:00,294.06,294.15,293.83,294.05,7382.477472587125,294.06,294.15,293.83,294.05,7382.4775
2014-01-30 12:30:00,293.85,294.57,293.85,294.43,17696.232765172077,293.85,294.57,293.85,294.43,17696.2328
2014-01-30 12:35:00,294.43,294.69,294.22,294.44,13679.296493323202,294.43,294.69,294.22,294.44,13679.2965
2014-01-30 12:40:00,294.68,294.73,294.31,294.45,11073.716208880687,294.68,294.73,294.31,294.45,11073.7162
2014-01-30 12:45:00,294.55,294.55,293.65,293.73,13896.42818369341,294.55,294.55,293.65,293.73,13896.4282
2014-01-30 12:50:00,293.73,294.13,293.71,294.13,2171.316903702096,293.73,294.13,293.71,294.13,2171.3169
2014-01-30 12:55:00,294.1,294.57,293.88,294.47,10639.452828140267,294.1,294.57,293.88,294.47,10639.4528
2014-01-30 13:00:00,294.32,294.58,294.18,294.34,12159.374660731732,294.32,294.58,294.18,294.34,12159.3747
2014-01-30 13:05:00,294.41,294.47,293.88,294.25,17370.535229616762,294.41,294.47,293.88,294.25,17370.5352
2014-01-30 13:10:00,294.4,294.73,294.3,294.65,13353.598957767888,294.4,294.73,294.3,294.65,13353.599
2014-01-30 13:15:00,294.72,295.59,294.52,295.39,20518.944739984803,294.72,295.59,294.52,295.39,20518.9447
2014-01-30 13:20:00,295.37,295.9,294.75,294.94,29095.64650960808,295.37,295.9,294.75,294.94,29095.6465
2014-01-30 13:25:00,295.16,295.16,294.52,294.66,11507.979589621104,295.16,295.16,294.52,294.66,11507.9796
2014-01-30 13:30:00,294.66,295.05,293.92,293.97,8793.833459993486,294.66,295.05,293.92,293.97,8793.8335
2014-01-30 13:35:00,294.28,295.1,293.92,294.6,18456.19368146781,294.28,295.1,293.92,294.6,18456.1937
2014-01-30 13:40:00,294.6,295.64,294.55,295.6,5971.121485180763,294.6,295.64,294.55,295.6,5971.1215
2014-01-30 13:45:00,295.24,295.56,294.88,294.88,4125.502117033981,295.24,295.56,294.88,294.88,4125.5021
2014-01-30 13:50:00,294.98,295.42,294.89,294.91,6839.648246661601,294.98,295.42,294.89,294.91,6839.6482
2014-01-30 13:55:00,295.0,295.5,294.91,295.21,4342.633807404191,295.0,295.5,294.91,295.21,4342.6338
2014-01-30 14:00:00,295.25,295.25,294.37,294.37,19107.58875257844,295.25,295.25,294.37,294.37,19107.5888
2014-01-30 14:05:00,294.33,295.21,294.12,294.35,11942.242970361523,294.33,295.21,294.12,294.35,11942.243
2014-01-30 14:10:00,294.42,294.7,293.44,294.2,16067.745087395506,294.42,294.7,293.44,294.2,16067.7451
2014-01-30 14:15:00,293.78,294.69,293.72,294.07,18890.45706220823,293.78,294.69,293.72,294.07,18890.4571
2014-01-30 14:20:00,294.07,294.89,293.85,294.58,14873.520790359353,294.07,294.89,293.85,294.58,14873.5208
2014-01-30 14:25:00,294.9,294.9,294.37,294.85,9119.5309955488,294.9,294.9,294.37,294.85,9119.531
2014-01-30 14:30:00,294.75,295.11,294.5,294.92,8033.872543697753,294.75,295.11,294.5,294.92,8033.8725
2014-01-30 14:35:00,294.82,295.18,294.25,295.09,13787.862338508306,294.82,295.18,294.25,295.09,13787.8623
2014-01-30 14:40:00,295.18,295.55,294.64,295.21,9553.79437628922,295.18,295.55,294.64,295.21,9553.7944
2014-01-30 14:45:00,295.21,295.21,294.28,294.67,7816.740853327544,295.21,295.21,294.28,294.67,7816.7409
2014-01-30 14:50:00,294.55,295.09,294.3,294.99,11507.979589621104,294.55,295.09,294.3,294.99,11507.9796
2014-01-30 14:55:00,294.93,295.08,294.54,294.85,15090.652480729565,294.93,295.08,294.54,294.85,15090.6525
2014-01-30 15:00:00,294.95,295.12,294.61,295.07,10748.018673325372,294.95,295.12,294.61,295.07,10748.0187
2014-01-30 15:05:00,294.96,295.05,294.48,294.87,17370.535229616762,294.96,295.05,294.48,294.87,17370.5352
2014-01-30 15:10:00,294.8,295.24,294.78,294.93,23558.788405167736,294.8,295.24,294.78,294.93,23558.7884
2014-01-30 15:15:00,294.96,295.3,294.67,294.83,12485.072196287048,294.96,295.3,294.67,294.83,12485.0722
2014-01-30 15:20:00,294.98,294.98,294.29,294.61,18781.891217023127,294.98,294.98,294.29,294.61,18781.8912
2014-01-30 15:25:00,294.6,294.83,294.37,294.57,19650.417978503963,294.6,294.83,294.37,294.57,19650.418
2014-01-30 15:30:00,294.72,294.92,294.54,294.64,35501.03137552926,294.72,294.92,294.54,294.64,35501.0314
2014-01-30 15:35:00,294.62,294.88,294.17,294.75,43534.90391922701,294.62,294.88,294.17,294.75,43534.9039
2014-01-30 15:40:00,294.75,294.75,293.82,293.82,42232.11377700576,294.75,294.75,293.82,293.82,42232.1138
2014-01-30 15:45:00,293.8,294.75,293.74,294.2,68396.482466616,293.8,294.75,293.74,294.2,68396.4825
2014-01-30 15:50:00,294.2,294.76,293.84,293.94,51243.07892736945,294.2,294.76,293.84,293.94,51243.0789
2014-01-30 15:55:00,294.03,294.24,292.94,293.17,61556.834219954406,294.03,294.24,292.94,293.17,61556.8342
2014-01-31 09:30:00,288.38,289.23,286.47,288.9,66767.99478883944,288.38,289.23,286.47,288.9,66767.9948
2014-01-31 09:35:00,288.94,290.02,287.48,289.4,19107.58875257844,288.94,290.02,287.48,289.4,19107.5888
2014-01-31 09:40:00,289.43,289.43,287.95,289.22,23124.52502442732,289.43,289.43,287.95,289.22,23124.525
2014-01-31 09:45:00,288.91,289.11,287.39,288.3,23884.48594072305,288.91,289.11,287.39,288.3,23884.4859
2014-01-31 09:50:00,288.07,289.1,287.73,288.73,15524.915861469985,288.07,289.1,287.73,288.73,15524.9159
2014-01-31 09:55:00,288.7,289.77,288.21,289.77,18999.022907393333,288.7,289.77,288.21,289.77,18999.0229
2014-01-31 10:00:00,289.76,291.07,289.03,290.14,17261.969384431657,289.76,291.07,289.03,290.14,17261.9694
2014-01-31 10:05:00,290.2,290.23,287.98,288.53,15633.481706655088,290.2,290.23,287.98,288.53,15633.4817
2014-01-31 10:10:00,288.1,289.18,288.09,288.27,12702.203886657258,288.1,289.18,288.09,288.27,12702.2039
2014-01-31 10:15:00,288.54,288.54,286.91,287.41,19541.85213331886,288.54,288.54,286.91,287.41,19541.8521
2014-01-31 10:20:00,287.44,288.48,287.36,287.6,20193.24720442949,287.44,288.48,287.36,287.6,20193.2472
2014-01-31 10:25:00,287.92,288.08,286.73,287.18,27901.422212571924,287.92,288.08,286.73,287.18,27901.4222
2014-01-31 10:30:00,286.89,288.13,286.89,287.56,17804.798610357182,286.89,288.13,286.89,287.56,17804.7986
2014-01-31 10:35:00,287.57,288.07,287.25,287.85,3148.4095103680384,287.57,288.07,287.25,287.85,3148.4095
2014-01-31 10:40:00,287.87,288.76,287.63,287.73,16393.44262295082,287.87,288.76,287.63,287.73,16393.4426
2014-01-31 10:45:00,288.42,289.47,287.74,289.47,6839.648246661601,288.42,289.47,287.74,289.47,6839.6482
2014-01-31 10:50:00,289.51,290.97,289.36,290.07,13245.033112582782,289.51,290.97,289.36,290.07,13245.0331
2014-01-31 10:55:00,290.25,290.28,289.55,289.6,4668.3313429595055,290.25,290.28,289.55,289.6,4668.3313
2014-01-31 11:00:00,289.71,290.37,289.38,290.15,13787.862338508306,289.71,290.37,289.38,290.15,13787.8623
2014-01-31 11:05:00,290.01,290.97,289.98,290.4,4016.936271848877,290.01,290.97,289.98,290.4,4016.9363
2014-01-31 11:10:00,290.37,290.82,289.77,289.77,3582.6728911084574,290.37,290.82,289.77,289.77,3582.6729
2014-01-31 11:15:00,290.26,290.48,289.59,289.59,6296.819020736077,290.26,290.48,289.59,289.59,6296.819
2014-01-31 11:20:00,290.02,290.06,288.94,289.74,6188.253175550972,290.02,290.06,288.94,289.74,6188.2532
2014-01-31 11:25:00,289.69,290.06,289.1,289.93,5102.5947236999245,289.69,290.06,289.1,289.93,5102.5947
2014-01-31 11:30:00,289.66,290.22,289.66,290.1,6405.384865921182,289.66,290.22,289.66,290.1,6405.3849
2014-01-31 11:35:00,290.0,290.25,289.7,290.21,14004.994028878516,290.0,290.25,289.7,290.21,14004.994
2014-01-31 11:40:00,289.92,290.33,289.74,289.81,4125.502117033981,289.92,290.33,289.74,289.81,4125.5021
2014-01-31 11:45:00,289.81,290.15,289.05,289.5,10205.189447399847,289.81,290.15,289.05,289.5,10205.1894
2014-01-31 11:50:00,289.11,289.87,289.11,289.63,6948.214091846705,289.11,289.87,289.11,289.63,6948.2141
2014-01-31 11:55:00,289.24,289.96,289.03,289.96,6622.516556291391,289.24,289.96,289.03,289.96,6622.5166
2014-01-31 12:00:00,290.13,291.0,290.13,290.8,25512.97361849962,290.13,291.0,290.13,290.8,25512.9736
2014-01-31 12:05:00,290.84,292.23,290.63,292.0,23233.09086961242,290.84,292.23,290.63,292.0,23233.0909
2014-01-31 12:10:00,292.23,292.4,290.73,290.8,9445.228531104114,292.23,292.4,290.73,290.8,9445.2285
2014-01-31 12:15:00,291.1,291.32,290.53,290.78,5102.5947236999245,291.1,291.32,290.53,290.78,5102.5947
2014-01-31 12:20:00,290.9,290.93,290.18,290.2,4994.02887851482,290.9,290.93,290.18,290.2,4994.0289
2014-01-31 12:25:00,290.26,291.06,290.17,291.06,9010.965150363696,290.26,291.06,290.17,291.06,9010.9652
2014-01-31 12:30:00,291.3,291.3,290.37,290.57,16502.008468135926,291.3,291.3,290.37,290.57,16502.0085
2014-01-31 12:35:00,290.93,291.33,290.53,291.01,5536.858104440344,290.93,291.33,290.53,291.01,5536.8581
2014-01-31 12:40:00,290.97,291.06,290.69,290.87,5971.121485180763,290.97,291.06,290.69,290.87,5971.1215
2014-01-31 12:45:00,291.0,291.45,290.87,291.45,5971.121485180763,291.0,291.45,290.87,291.45,5971.1215
2014-01-31 12:50:00,291.21,291.6,291.07,291.6,4234.067962219086,291.21,291.6,291.07,291.6,4234.068
2014-01-31 12:55:00,291.57,292.33,291.37,291.83,9336.662685919013,291.57,292.33,291.37,291.83,9336.6627
2014-01-31 13:00:00,291.91,292.02,291.23,291.65,11942.242970361523,291.91,292.02,291.23,291.65,11942.243
2014-01-31 13:05:00,291.3,291.3,289.81,290.44,4559.7654977744005,291.3,291.3,289.81,290.44,4559.7655
2014-01-31 13:10:00,290.79,290.87,289.96,289.96,2062.7510585169907,290.79,290.87,289.96,289.96,2062.7511
2014-01-31 13:15:00,289.97,290.28,289.06,289.06,7382.477472587125,289.97,290.28,289.06,289.06,7382.4775
2014-01-31 13:20:00,289.58,290.04,289.0,289.58,7056.77993703181,289.58,290.04,289.0,289.58,7056.7799
2014-01-31 13:25:00,289.92,289.92,288.57,288.57,5102.5947236999245,289.92,289.92,288.57,288.57,5102.5947
2014-01-31 13:30:00,288.59,289.28,288.59,288.6,8359.570079253068,288.59,289.28,288.59,288.6,8359.5701
2014-01-31 13:35:00,288.75,289.0,288.44,288.74,7165.345782216915,288.75,289.0,288.44,288.74,7165.3458
2014-01-31 13:40:00,288.65,289.21,288.53,288.69,4016.936271848877,288.65,289.21,288.53,288.69,4016.9363
2014-01-31 13:45:00,288.38,289.49,288.31,289.49,5211.160568885029,288.38,289.49,288.31,289.49,5211.1606
2014-01-31 13:50:00,289.38,289.66,289.09,289.09,1302.7901422212572,289.38,289.66,289.09,289.09,1302.7901
2014-01-31 13:55:00,289.25,290.05,289.25,290.05,7816.740853327544,289.25,290.05,289.25,290.05,7816.7409
2014-01-31 14:00:00,289.79,290.32,289.59,290.32,3039.8436651829334,289.79,290.32,289.59,290.32,3039.8437
2014-01-31 14:05:00,290.26,290.28,289.82,290.03,4451.199652589296,290.26,290.28,289.82,290.03,4451.1997
2014-01-31 14:10:00,290.02,290.05,289.1,289.42,4451.199652589296,290.02,290.05,289.1,289.42,4451.1997
2014-01-31 14:15:00,289.44,289.68,289.1,289.55,9010.965150363696,289.44,289.68,289.1,289.55,9010.9652
2014-01-31 14:20:00,289.34,289.51,289.0,289.45,5428.292259255239,289.34,289.51,289.0,289.45,5428.2923
2014-01-31 14:25:00,289.54,289.65,289.18,289.43,3799.804581478667,289.54,289.65,289.18,289.43,3799.8046
2014-01-31 14:30:00,289.26,289.86,289.25,289.25,4234.067962219086,289.26,289.86,289.25,289.25,4234.068
2014-01-31 14:35:00,289.17,289.98,289.17,289.85,2822.711974812724,289.17,289.98,289.17,289.85,2822.712
2014-01-31 14:40:00,289.9,291.07,289.85,290.41,10639.452828140267,289.9,291.07,289.85,290.41,10639.4528
2014-01-31 14:45:00,290.71,290.87,290.43,290.81,2931.277819997829,290.71,290.87,290.43,290.81,2931.2778
2014-01-31 14:50:00,290.55,290.82,288.79,289.08,8359.570079253068,290.55,290.82,288.79,289.08,8359.5701
2014-01-31 14:55:00,289.13,289.73,289.13,289.25,5211.160568885029,289.13,289.73,289.13,289.25,5211.1606
2014-01-31 15:00:00,289.23,289.58,288.24,288.77,11833.67712517642,289.23,289.58,288.24,288.77,11833.6771
2014-01-31 15:05:00,288.93,288.94,287.94,288.07,9336.662685919013,288.93,288.94,287.94,288.07,9336.6627
2014-01-31 15:10:00,287.94,288.46,287.77,288.46,10530.886982955162,287.94,288.46,287.77,288.46,10530.887
2014-01-31 15:15:00,288.6,288.97,287.97,287.97,5536.858104440344,288.6,288.97,287.97,287.97,5536.8581
2014-01-31 15:20:00,288.3,288.64,287.74,288.3,12050.80881554663,288.3,288.64,287.74,288.3,12050.8088
2014-01-31 15:25:00,288.23,288.53,287.66,288.06,15090.652480729565,288.23,288.53,287.66,288.06,15090.6525
2014-01-31 15:30:00,288.13,288.41,287.85,288.01,13245.033112582782,288.13,288.41,287.85,288.01,13245.0331
2014-01-31 15:35:00,288.23,288.73,287.6,288.67,10748.018673325372,288.23,288.73,287.6,288.67,10748.0187
2014-01-31 15:40:00,288.31,288.37,287.71,288.18,12267.940505916838,288.31,288.37,287.71,288.18,12267.9405
2014-01-31 15:45:00,288.19,288.19,287.23,287.79,32569.75355553143,288.19,288.19,287.23,287.79,32569.7536
2014-01-31 15:50:00,287.95,288.46,287.95,288.03,30072.73911627402,287.95,288.46,287.95,288.03,30072.7391
2014-01-31 15:55:00,287.97,288.35,287.0,287.86,64488.11203995223,287.97,288.35,287.0,287.86,64488.112
2014-02-03 09:30:00,288.36,291.98,288.3,291.07,63293.88774291608,288.36,291.98,288.3,291.07,63293.8877
2014-02-03 09:35:00,290.62,291.81,289.63,291.09,23667.35425035284,290.62,291.81,289.63,291.09,23667.3543
2014-02-03 09:40:00,290.81,291.36,288.4,288.84,30398.43665182933,290.81,291.36,288.4,288.84,30398.4367
2014-02-03 09:45:00,289.12,289.69,286.52,286.96,41689.28455108023,289.12,289.69,286.52,286.96,41689.2846
2014-02-03 09:50:00,287.01,288.85,287.01,288.49,13896.42818369341,287.01,288.85,287.01,288.49,13896.4282
2014-02-03 09:55:00,288.29,288.7,287.43,288.27,20193.24720442949,288.29,288.7,287.43,288.27,20193.2472
2014-02-03 10:00:00,287.88,288.34,284.44,285.91,36586.68982738031,287.88,288.34,284.44,285.91,36586.6898
2014-02-03 10:05:00,285.75,286.9,285.28,286.9,10422.321137770055,285.75,286.9,285.28,286.9,10422.3211
2014-02-03 10:10:00,286.88,286.88,283.81,284.45,14439.257409618936,286.88,286.88,283.81,284.45,14439.2574
2014-02-03 10:15:00,284.44,285.45,282.08,282.78,29964.173271088915,284.44,285.45,282.08,282.78,29964.1733
2014-02-03 10:20:00,282.09,284.66,281.86,283.7,24535.88101183368,282.09,284.66,281.86,283.7,24535.881
2014-02-03 10:25:00,283.7,284.67,283.06,284.16,12919.335577027468,283.7,284.67,283.06,284.16,12919.3356
2014-02-03 10:30:00,283.87,284.16,283.65,284.05,11290.847899250895,283.87,284.16,283.65,284.05,11290.8479
2014-02-03 10:35:00,283.74,286.95,283.74,286.9,11616.54543480621,283.74,286.95,283.74,286.9,11616.5454
2014-02-03 10:40:00,286.8,286.81,285.78,286.41,10856.584518510475,286.8,286.81,285.78,286.41,10856.5845
2014-02-03 10:45:00,286.0,286.91,285.77,285.77,24753.012702203887,286.0,286.91,285.77,285.77,24753.0127
2014-02-03 10:50:00,285.77,286.04,284.24,284.34,23124.52502442732,285.77,286.04,284.24,284.34,23124.525
2014-02-03 10:55:00,284.69,285.27,284.36,284.56,12376.506351101943,284.69,285.27,284.36,284.56,12376.5064
2014-02-03 11:00:00,284.5,285.14,283.98,284.11,15633.481706655088,284.5,285.14,283.98,284.11,15633.4817
2014-02-03 11:05:00,284.12,284.62,282.98,283.51,15959.1792422104,284.12,284.62,282.98,283.51,15959.1792
2014-02-03 11:10:00,283.15,284.07,281.92,282.35,18999.022907393333,283.15,284.07,281.92,282.35,18999.0229
2014-02-03 11:15:00,282.31,282.52,281.29,281.98,26598.632070350668,282.31,282.52,281.29,281.98,26598.6321
2014-02-03 11:20:00,281.98,282.44,281.44,281.89,15959.1792422104,281.98,282.44,281.44,281.89,15959.1792
2014-02-03 11:25:00,282.26,282.46,281.4,281.9,9988.05775702964,282.26,282.46,281.4,281.9,9988.0578
2014-02-03 11:30:00,281.43,282.72,281.4,282.36,23341.65671479753,281.43,282.72,281.4,282.36,23341.6567
2014-02-03 11:35:00,282.68,282.68,281.4,281.4,17153.403539246552,282.68,282.68,281.4,281.4,17153.4035
2014-02-03 11:40:00,281.41,282.6,281.41,281.89,9553.79437628922,281.41,282.6,281.41,281.89,9553.7944
2014-02-03 11:45:00,281.88,282.21,280.52,280.97,16719.140158506136,281.88,282.21,280.52,280.97,16719.1402
2014-02-03 11:50:00,281.04,281.57,280.65,281.14,12919.335577027468,281.04,281.57,280.65,281.14,12919.3356
2014-02-03 11:55:00,281.35,281.58,280.01,280.01,11942.242970361523,281.35,281.58,280.01,280.01,11942.243
2014-02-03 12:00:00,280.04,280.54,279.65,280.12,21387.47150146564,280.04,280.54,279.65,280.12,21387.4715
2014-02-03 12:05:00,279.67,281.04,279.16,280.47,13787.862338508306,279.67,281.04,279.16,280.47,13787.8623
2014-02-03 12:10:00,280.44,280.45,279.51,280.22,17696.232765172077,280.44,280.45,279.51,280.22,17696.2328
2014-02-03 12:15:00,280.34,280.48,279.52,279.85,14330.69156443383,280.34,280.48,279.52,279.85,14330.6916
2014-02-03 12:20:00,280.14,280.5,279.26,280.5,28661.38312886766,280.14,280.5,279.26,280.5,28661.3831
2014-02-03 12:25:00,280.5,281.08,279.95,280.28,17370.535229616762,280.5,281.08,279.95,280.28,17370.5352
2014-02-03 12:30:00,280.48,281.2,280.03,280.69,12702.203886657258,280.48,281.2,280.03,280.69,12702.2039
2014-02-03 12:35:00,280.77,281.21,280.3,280.38,16610.57431332103,280.77,281.21,280.3,280.38,16610.5743
2014-02-03 12:40:00,280.82,281.33,280.69,280.78,8576.701769623276,280.82,281.33,280.69,280.78,8576.7018
2014-02-03 12:45:00,280.78,281.24,280.12,280.3,13787.862338508306,280.78,281.24,280.12,280.3,13787.8623
2014-02-03 12:50:00,280.3,280.59,279.61,279.76,13896.42818369341,280.3,280.59,279.61,279.76,13896.4282
2014-02-03 12:55:00,279.64,280.01,278.91,278.91,17804.798610357182,279.64,280.01,278.91,278.91,17804.7986
2014-02-03 13:00:00,278.92,279.37,277.92,277.93,24644.446857018786,278.92,279.37,277.92,277.93,24644.4469
2014-02-03 13:05:00,277.91,278.16,276.33,277.47,21496.037346650744,277.91,278.16,276.33,277.47,21496.0373
2014-02-03 13:10:00,277.31,278.23,277.31,278.09,7816.740853327544,277.31,278.23,277.31,278.09,7816.7409
2014-02-03 13:15:00,277.94,279.21,277.68,278.73,24210.18347627836,277.94,279.21,277.68,278.73,24210.1835
2014-02-03 13:20:00,278.97,278.97,277.99,278.21,17587.666919986972,278.97,278.97,277.99,278.21,17587.6669
2014-02-03 13:25:00,277.87,278.21,277.25,277.79,11942.242970361523,277.87,278.21,277.25,277.79,11942.243
2014-02-03 13:30:00,277.75,278.75,277.31,278.08,11725.111279991315,277.75,278.75,277.31,278.08,11725.1113
2014-02-03 13:35:00,278.37,278.45,277.48,277.66,7382.477472587125,278.37,278.45,277.48,277.66,7382.4775
2014-02-03 13:40:00,277.65,278.28,277.09,277.63,13245.033112582782,277.65,278.28,277.09,277.63,13245.0331
2014-02-03 13:45:00,277.63,277.63,276.36,277.38,13462.164802952992,277.63,277.63,276.36,277.38,13462.1648
2014-02-03 13:50:00,277.54,277.54,276.67,277.03,11290.847899250895,277.54,277.54,276.67,277.03,11290.8479
2014-02-03 13:55:00,277.03,277.89,276.41,276.77,14982.086635544458,277.03,277.89,276.41,276.77,14982.0866
2014-02-03 14:00:00,276.96,277.25,276.34,277.25,13570.730648138097,276.96,277.25,276.34,277.25,13570.7306
2014-02-03 14:05:00,277.35,277.35,276.42,276.81,10856.584518510475,277.35,277.35,276.42,276.81,10856.5845
2014-02-03 14:10:00,277.01,277.19,276.51,277.17,18347.627836282707,277.01,277.19,276.51,277.17,18347.6278
2014-02-03 14:15:00,277.05,277.59,276.79,277.54,18673.325371838026,277.05,277.59,276.79,277.54,18673.3254
2014-02-03 14:20:00,277.56,277.87,277.16,277.35,19433.28628813376,277.56,277.87,277.16,277.35,19433.2863
2014-02-03 14:25:00,277.57,278.37,277.39,278.37,19324.72044294865,277.57,278.37,277.39,278.37,19324.7204
2014-02-03 14:30:00,278.17,278.2,276.82,277.2,18673.325371838026,278.17,278.2,276.82,277.2,18673.3254
2014-02-03 14:35:00,277.06,277.59,276.6,277.17,12159.374660731732,277.06,277.59,276.6,277.17,12159.3747
2014-02-03 14:40:00,277.08,277.52,276.41,276.7,34089.675388122894,277.08,277.52,276.41,276.7,34089.6754
2014-02-03 14:45:00,276.61,277.36,275.87,276.5,20410.37889479969,276.61,277.36,275.87,276.5,20410.3789
2014-02-03 14:50:00,276.77,276.78,275.54,275.54,18456.19368146781,276.77,276.78,275.54,275.54,18456.1937
2014-02-03 14:55:00,275.46,275.85,274.73,275.0,23450.22255998263,275.46,275.85,274.73,275.0,23450.2226
2014-02-03 15:00:00,274.63,275.45,274.63,275.15,20084.681359244383,274.63,275.45,274.63,275.15,20084.6814
2014-02-03 15:05:00,275.32,276.27,274.68,276.27,25512.97361849962,275.32,276.27,274.68,276.27,25512.9736
2014-02-03 15:10:00,276.12,277.01,275.57,276.97,35826.728911084574,276.12,277.01,275.57,276.97,35826.7289
2014-02-03 15:15:00,277.13,277.28,276.44,276.55,30724.13418738465,277.13,277.28,276.44,276.55,30724.1342
2014-02-03 15:20:00,276.62,276.86,276.15,276.33,19976.11551405928,276.62,276.86,276.15,276.33,19976.1155
2014-02-03 15:25:00,276.55,277.67,276.28,277.46,18890.45706220823,276.55,277.67,276.28,277.46,18890.4571
2014-02-03 15:30:00,277.51,278.07,276.85,277.56,36586.68982738031,277.51,278.07,276.85,277.56,36586.6898
2014-02-03 15:35:00,277.67,278.01,277.44,277.96,25187.276082944307,277.67,278.01,277.44,277.96,25187.2761
2014-02-03 15:40:00,277.99,278.12,277.17,277.42,36152.42644663989,277.99,278.12,277.17,277.42,36152.4264
2014-02-03 15:45:00,277.49,277.58,276.51,276.53,32895.45109108675,277.49,277.58,276.51,276.53,32895.4511
2014-02-03 15:50:00,276.53,277.24,276.33,277.16,41255.02117033981,276.53,277.24,276.33,277.16,41255.0212
2014-02-03 15:55:00,277.09,277.63,276.38,276.58,51134.51308218435,277.09,277.63,276.38,276.58,51134.5131
2014-02-04 09:30:00,275.42,283.01,274.63,282.59,86526.9786125285,275.42,283.01,274.63,282.59,86526.9786
2014-02-04 09:35:00,282.11,282.6,278.91,279.24,36260.992291824994,282.11,282.6,278.91,279.24,36260.9923
2014-02-04 09:40:00,279.1,279.98,278.3,278.67,25621.539463684727,279.1,279.98,278.3,278.67,25621.5395
2014-02-04 09:45:00,279.36,280.08,277.99,278.87,31484.09510368038,279.36,280.08,277.99,278.87,31484.0951
2014-02-04 09:50:00,278.45,281.76,278.18,281.46,18456.19368146781,278.45,281.76,278.18,281.46,18456.1937
2014-02-04 09:55:00,281.64,283.53,281.35,282.46,39626.53349256324,281.64,283.53,281.35,282.46,39626.5335
2014-02-04 10:00:00,283.23,283.4,280.03,280.53,20193.24720442949,283.23,283.4,280.03,280.53,20193.2472
2014-02-04 10:05:00,280.02,281.53,280.01,280.02,15742.04755184019,280.02,281.53,280.01,280.02,15742.0476
2014-02-04 10:10:00,281.07,282.22,280.54,281.34,22147.43241776137,281.07,282.22,280.54,281.34,22147.4324
2014-02-04 10:15:00,281.37,282.23,280.48,281.4,18890.45706220823,281.37,282.23,280.48,281.4,18890.4571
2014-02-04 10:20:00,280.93,281.4,279.18,280.31,27467.158831831508,280.93,281.4,279.18,280.31,27467.1588
2014-02-04 10:25:00,280.21,280.94,279.69,279.89,20953.20812072522,280.21,280.94,279.69,279.89,20953.2081
2014-02-04 10:30:00,280.47,281.72,280.37,281.71,9010.965150363696,280.47,281.72,280.37,281.71,9010.9652
2014-02-04 10:35:00,281.32,282.22,280.92,282.16,12810.769731842363,281.32,282.22,280.92,282.16,12810.7697
2014-02-04 10:40:00,282.12,282.12,281.09,281.13,9445.228531104114,282.12,282.12,281.09,281.13,9445.2285
2014-02-04 10:45:00,281.24,281.37,280.14,280.86,11833.67712517642,281.24,281.37,280.14,280.86,11833.6771
2014-02-04 10:50:00,280.76,280.98,280.01,280.24,28009.98805775703,280.76,280.98,280.01,280.24,28009.9881
2014-02-04 10:55:00,280.48,281.5,280.27,281.4,12593.638041472152,280.48,281.5,280.27,281.4,12593.638
2014-02-04 11:00:00,280.81,282.85,280.71,282.26,39192.27011182282,280.81,282.85,280.71,282.26,39192.2701
2014-02-04 11:05:00,281.92,282.66,281.14,281.73,18021.930300727392,281.92,282.66,281.14,281.73,18021.9303
2014-02-04 11:10:00,282.19,282.82,281.53,282.82,32135.49017479101,282.19,282.82,281.53,282.82,32135.4902
2014-02-04 11:15:00,282.69,283.39,282.46,282.83,23884.48594072305,282.69,283.39,282.46,282.83,23884.4859
2014-02-04 11:20:00,282.83,284.56,282.83,283.98,44077.73314515254,282.83,284.56,282.83,283.98,44077.7331
2014-02-04 11:25:00,284.08,284.4,282.79,283.27,67745.08739550538,284.08,284.4,282.79,283.27,67745.0874
2014-02-04 11:30:00,283.24,283.39,282.04,282.55,14873.520790359353,283.24,283.39,282.04,282.55,14873.5208
2014-02-04 11:35:00,283.05,283.53,282.31,282.43,10639.452828140267,283.05,283.53,282.31,282.43,10639.4528
2014-02-04 11:40:00,282.85,283.57,282.38,283.11,14330.69156443383,282.85,283.57,282.38,283.11,14330.6916
2014-02-04 11:45:00,283.52,284.07,282.78,284.07,28878.51481923787,283.52,284.07,282.78,284.07,28878.5148
2014-02-04 11:50:00,284.07,284.12,283.29,283.66,26272.93453479536,284.07,284.12,283.29,283.66,26272.9345
2014-02-04 11:55:00,283.89,284.33,283.79,284.33,9662.360221474324,283.89,284.33,283.79,284.33,9662.3602
2014-02-04 12:00:00,284.33,284.81,283.98,284.81,12919.335577027468,284.33,284.81,283.98,284.81,12919.3356
2014-02-04 12:05:00,284.52,285.38,284.52,285.09,18564.75952665292,284.52,285.38,284.52,285.09,18564.7595
2014-02-04 12:10:00,284.96,285.6,284.96,285.57,22038.86657257627,284.96,285.6,284.96,285.57,22038.8666
2014-02-04 12:15:00,285.59,285.6,283.93,284.35,12702.203886657258,285.59,285.6,283.93,284.35,12702.2039
2014-02-04 12:20:00,284.33,284.36,283.18,283.23,18781.891217023127,284.33,284.36,283.18,283.23,18781.8912
2014-02-04 12:25:00,283.79,283.85,282.83,283.24,13462.164802952992,283.79,283.85,282.83,283.24,13462.1648
2014-02-04 12:30:00,282.96,283.48,282.58,283.24,8576.701769623276,282.96,283.48,282.58,283.24,8576.7018
2014-02-04 12:35:00,283.02,283.23,282.29,282.44,6513.950711106286,283.02,283.23,282.29,282.44,6513.9507
2014-02-04 12:40:00,282.81,284.07,282.78,284.07,9445.228531104114,282.81,284.07,282.78,284.07,9445.2285
2014-02-04 12:45:00,284.13,284.19,283.46,284.19,7599.609162957334,284.13,284.19,283.46,284.19,7599.6092
2014-02-04 12:50:00,284.19,284.22,283.75,284.22,3582.6728911084574,284.19,284.22,283.75,284.22,3582.6729
2014-02-04 12:55:00,284.49,285.12,284.03,284.42,22690.261643686896,284.49,285.12,284.03,284.42,22690.2616
2014-02-04 13:00:00,284.35,284.56,283.56,283.63,10639.452828140267,284.35,284.56,283.56,283.63,10639.4528
2014-02-04 13:05:00,283.73,283.76,283.42,283.56,6079.687330365867,283.73,283.76,283.42,283.56,6079.6873
2014-02-04 13:10:00,283.42,283.7,281.51,281.51,15633.481706655088,283.42,283.7,281.51,281.51,15633.4817
2014-02-04 13:15:00,281.59,282.2,281.56,282.01,17370.535229616762,281.59,282.2,281.56,282.01,17370.5352
2014-02-04 13:20:00,282.22,283.06,282.18,282.66,4234.067962219086,282.22,283.06,282.18,282.66,4234.068
2014-02-04 13:25:00,283.11,284.21,282.91,284.09,16719.140158506136,283.11,284.21,282.91,284.09,16719.1402
2014-02-04 13:30:00,284.04,284.04,283.57,283.57,9010.965150363696,284.04,284.04,283.57,283.57,9010.9652
2014-02-04 13:35:00,283.7,283.87,283.3,283.87,13462.164802952992,283.7,283.87,283.3,283.87,13462.1648
2014-02-04 13:40:00,283.9,283.98,283.57,283.93,5536.858104440344,283.9,283.98,283.57,283.93,5536.8581
2014-02-04 13:45:00,283.61,283.87,283.51,283.82,9770.92606665943,283.61,283.87,283.51,283.82,9770.9261
2014-02-04 13:50:00,283.7,283.85,283.24,283.7,28769.948974052764,283.7,283.85,283.24,283.7,28769.949
2014-02-04 13:55:00,283.63,283.71,282.68,282.68,10748.018673325372,283.63,283.71,282.68,282.68,10748.0187
2014-02-04 14:00:00,282.64,282.8,282.06,282.78,16719.140158506136,282.64,282.8,282.06,282.78,16719.1402
2014-02-04 14:05:00,282.78,283.17,282.75,282.93,17913.364455542287,282.78,283.17,282.75,282.93,17913.3645
2014-02-04 14:10:00,282.84,283.02,281.64,282.76,82944.30572142004,282.84,283.02,281.64,282.76,82944.3057
2014-02-04 14:15:00,282.27,282.96,282.26,282.89,21604.60319183585,282.27,282.96,282.26,282.89,21604.6032
2014-02-04 14:20:00,282.97,283.52,282.64,283.1,11833.67712517642,282.97,283.52,282.64,283.1,11833.6771
2014-02-04 14:25:00,283.19,283.46,282.72,283.17,9228.096840733906,283.19,283.46,282.72,283.17,9228.0968
2014-02-04 14:30:00,283.17,283.5,282.63,282.78,16176.31093258061,283.17,283.5,282.63,282.78,16176.3109
2014-02-04 14:35:00,282.78,282.78,282.27,282.32,13353.598957767888,282.78,282.78,282.27,282.32,13353.599
2014-02-04 14:40:00,282.44,282.99,282.44,282.81,8793.833459993486,282.44,282.99,282.44,282.81,8793.8335
2014-02-04 14:45:00,282.68,283.7,282.68,283.33,11833.67712517642,282.68,283.7,282.68,283.33,11833.6771
2014-02-04 14:50:00,283.11,283.84,283.05,283.84,7382.477472587125,283.11,283.84,283.05,283.84,7382.4775
2014-02-04 14:55:00,283.87,284.64,283.61,284.42,19867.549668874173,283.87,284.64,283.61,284.42,19867.5497
2014-02-04 15:00:00,284.41,284.71,284.09,284.39,13245.033112582782,284.41,284.71,284.09,284.39,13245.0331
2014-02-04 15:05:00,284.08,284.53,283.79,284.53,10205.189447399847,284.08,284.53,283.79,284.53,10205.1894
2014-02-04 15:10:00,284.39,285.11,284.26,284.59,22581.69579850179,284.39,285.11,284.26,284.59,22581.6958
2014-02-04 15:15:00,284.43,284.81,283.61,284.46,17479.101074801867,284.43,284.81,283.61,284.46,17479.1011
2014-02-04 15:20:00,284.56,284.56,283.31,283.33,17370.535229616762,284.56,284.56,283.31,283.33,17370.5352
2014-02-04 15:25:00,283.19,283.85,282.03,282.35,24535.88101183368,283.19,283.85,282.03,282.35,24535.881
2014-02-04 15:30:00,282.11,283.24,281.86,283.24,25404.40777331452,282.11,283.24,281.86,283.24,25404.4078
2014-02-04 15:35:00,282.7,283.47,282.7,283.02,23558.788405167736,282.7,283.47,282.7,283.02,23558.7884
2014-02-04 15:40:00,283.18,283.79,283.09,283.28,23667.35425035284,283.18,283.79,283.09,283.28,23667.3543
2014-02-04 15:45:00,283.45,283.74,282.58,282.78,31592.660948865487,283.45,283.74,282.58,282.78,31592.6609
2014-02-04 15:50:00,282.97,284.09,282.93,283.9,51677.34230810987,282.97,284.09,282.93,283.9,51677.3423
2014-02-04 15:55:00,283.98,284.41,283.41,283.86,97383.56313103896,283.98,284.41,283.41,283.86,97383.5631
2014-02-05 09:30:00,282.63,283.14,279.66,282.08,52220.17153403539,282.63,283.14,279.66,282.08,52220.1715
2014-02-05 09:35:00,282.24,283.1,280.08,280.08,19107.58875257844,282.24,283.1,280.08,280.08,19107.5888
2014-02-05 09:40:00,280.01,280.05,278.17,279.14,23015.95917924221,280.01,280.05,278.17,279.14,23015.9592
2014-02-05 09:45:00,278.92,279.18,276.93,277.04,13027.901422212572,278.92,279.18,276.93,277.04,13027.9014
2014-02-05 09:50:00,277.36,277.87,276.56,276.68,20084.681359244383,277.36,277.87,276.56,276.68,20084.6814
2014-02-05 09:55:00,276.79,277.3,274.64,275.78,27792.85636738682,276.79,277.3,274.64,275.78,27792.8564
2014-02-05 10:00:00,275.78,277.87,275.42,276.33,37346.65074367605,275.78,277.87,275.42,276.33,37346.6507
2014-02-05 10:05:00,276.34,277.14,274.76,274.76,8142.438388882858,276.34,277.14,274.76,274.76,8142.4384
2014-02-05 10:10:00,274.75,275.57,273.12,273.59,28661.38312886766,274.75,275.57,273.12,273.59,28661.3831
2014-02-05 10:15:00,273.98,274.42,272.92,273.46,31484.09510368038,273.98,274.42,272.92,273.46,31484.0951
2014-02-05 10:20:00,274.32,274.32,271.39,271.39,31701.22679405059,274.32,274.32,271.39,271.39,31701.2268
2014-02-05 10:25:00,271.36,272.91,270.82,272.91,42992.07469330149,271.36,272.91,270.82,272.91,42992.0747
2014-02-05 10:30:00,273.0,274.08,272.42,274.08,15416.350016284878,273.0,274.08,272.42,274.08,15416.35
2014-02-05 10:35:00,273.84,274.4,273.3,273.3,17587.666919986972,273.84,274.4,273.3,273.3,17587.6669
2014-02-05 10:40:00,273.59,273.98,272.95,273.01,38540.87504071219,273.59,273.98,272.95,273.01,38540.875
2014-02-05 10:45:00,273.01,273.78,272.17,273.47,28009.98805775703,273.01,273.78,272.17,273.47,28009.9881
2014-02-05 10:50:00,273.11,273.69,272.17,272.17,34415.37292367821,273.11,273.69,272.17,272.17,34415.3729
2014-02-05 10:55:00,272.18,273.31,272.09,272.55,21713.169037020954,272.18,273.31,272.09,272.55,21713.169
2014-02-05 11:00:00,272.29,272.9,271.91,272.34,12702.203886657258,272.29,272.9,271.91,272.34,12702.2039
2014-02-05 11:05:00,272.5,272.5,271.06,271.43,43100.640538486594,272.5,272.5,271.06,271.43,43100.6405
2014-02-05 11:10:00,271.25,272.56,271.09,272.19,43426.33807404191,271.25,272.56,271.09,272.19,43426.3381
2014-02-05 11:15:00,272.25,272.91,271.83,271.84,13679.296493323202,272.25,272.91,271.83,271.84,13679.2965
2014-02-05 11:20:00,271.8,272.6,271.8,272.08,19758.98382368907,271.8,272.6,271.8,272.08,19758.9838
2014-02-05 11:25:00,272.08,274.95,271.93,274.94,28878.51481923787,272.08,274.95,271.93,274.94,28878.5148
2014-02-05 11:30:00,274.99,276.58,274.51,276.58,34198.241233308,274.99,276.58,274.51,276.58,34198.2412
2014-02-05 11:35:00,276.33,277.53,276.33,277.41,52871.56660514602,276.33,277.53,276.33,277.41,52871.5666
2014-02-05 11:40:00,277.0,278.61,276.8,278.4,58842.68809032679,277.0,278.61,276.8,278.4,58842.6881
2014-02-05 11:45:00,278.25,279.96,278.24,279.67,48528.93279774183,278.25,279.96,278.24,279.67,48528.9328
2014-02-05 11:50:00,279.64,281.03,279.52,280.91,45597.654977744,279.64,281.03,279.52,280.91,45597.655
2014-02-05 11:55:00,280.49,280.91,280.28,280.28,16936.271848876346,280.49,280.91,280.28,280.28,16936.2718
2014-02-05 12:00:00,280.59,281.34,280.35,280.89,14004.994028878516,280.59,281.34,280.35,280.89,14004.994
2014-02-05 12:05:00,281.21,282.04,280.94,282.04,25404.40777331452,281.21,282.04,280.94,282.04,25404.4078
2014-02-05 12:10:00,281.98,281.98,281.36,281.4,13679.296493323202,281.98,281.98,281.36,281.4,13679.2965
2014-02-05 12:15:00,281.85,281.89,280.45,281.27,19758.98382368907,281.85,281.89,280.45,281.27,19758.9838
2014-02-05 12:20:00,281.06,282.28,281.06,281.94,28118.55390294213,281.06,282.28,281.06,281.94,28118.5539
2014-02-05 12:25:00,281.65,282.01,279.92,280.79,30507.00249701444,281.65,282.01,279.92,280.79,30507.0025
2014-02-05 12:30:00,280.42,281.58,280.42,281.17,17261.969384431657,280.42,281.58,280.42,281.17,17261.9694
2014-02-05 12:35:00,280.94,281.41,280.21,280.21,8033.872543697753,280.94,281.41,280.21,280.21,8033.8725
2014-02-05 12:40:00,280.04,280.82,280.04,280.82,7708.175008142439,280.04,280.82,280.04,280.82,7708.175
2014-02-05 12:45:00,280.36,280.73,279.93,280.28,6731.082401476496,280.36,280.73,279.93,280.28,6731.0824
2014-02-05 12:50:00,280.12,280.59,279.83,280.59,6405.384865921182,280.12,280.59,279.83,280.59,6405.3849
2014-02-05 12:55:00,280.58,281.08,280.33,280.38,5536.858104440344,280.58,281.08,280.33,280.38,5536.8581
2014-02-05 13:00:00,280.44,280.84,280.2,280.84,12593.638041472152,280.44,280.84,280.2,280.84,12593.638
2014-02-05 13:05:00,280.71,281.21,280.5,280.68,6513.950711106286,280.71,281.21,280.5,280.68,6513.9507
2014-02-05 13:10:00,280.88,281.37,280.06,281.09,12919.335577027468,280.88,281.37,280.06,281.09,12919.3356
2014-02-05 13:15:00,281.06,281.65,281.06,281.65,6188.253175550972,281.06,281.65,281.06,281.65,6188.2532
2014-02-05 13:20:00,281.64,281.65,280.71,280.82,5862.555639995658,281.64,281.65,280.71,280.82,5862.5556
2014-02-05 13:25:00,280.66,280.71,279.87,280.29,5536.858104440344,280.66,280.71,279.87,280.29,5536.8581
2014-02-05 13:30:00,280.26,280.46,280.03,280.46,3799.804581478667,280.26,280.46,280.03,280.46,3799.8046
2014-02-05 13:35:00,280.09,280.41,279.15,279.57,11290.847899250895,280.09,280.41,279.15,279.57,11290.8479
2014-02-05 13:40:00,279.28,280.33,279.14,279.41,8902.399305178591,279.28,280.33,279.14,279.41,8902.3993
2014-02-05 13:45:00,279.39,279.61,278.73,279.61,3908.370426663772,279.39,279.61,278.73,279.61,3908.3704
2014-02-05 13:50:00,279.78,280.21,279.52,280.21,2605.5802844425143,279.78,280.21,279.52,280.21,2605.5803
2014-02-05 13:55:00,279.98,280.01,279.4,279.96,4125.502117033981,279.98,280.01,279.4,279.96,4125.5021
2014-02-05 14:00:00,279.74,280.11,279.38,279.66,4234.067962219086,279.74,280.11,279.38,279.66,4234.068
2014-02-05 14:05:00,279.58,279.73,278.69,278.97,6405.384865921182,279.58,279.73,278.69,278.97,6405.3849
2014-02-05 14:10:00,279.11,279.45,278.49,279.0,14873.520790359353,279.11,279.45,278.49,279.0,14873.5208
2014-02-05 14:15:00,278.86,278.93,278.74,278.74,2388.448594072305,278.86,278.93,278.74,278.74,2388.4486
2014-02-05 14:20:00,279.19,279.19,278.73,278.88,9010.965150363696,279.19,279.19,278.73,278.88,9010.9652
2014-02-05 14:25:00,279.07,279.11,278.3,278.77,6188.253175550972,279.07,279.11,278.3,278.77,6188.2532
2014-02-05 14:30:00,278.82,279.35,278.63,278.79,3039.8436651829334,278.82,279.35,278.63,278.79,3039.8437
2014-02-05 14:35:00,278.83,278.84,277.78,277.8,11290.847899250895,278.83,278.84,277.78,277.8,11290.8479
2014-02-05 14:40:00,277.82,278.48,277.43,278.02,13353.598957767888,277.82,278.48,277.43,278.02,13353.599
2014-02-05 14:45:00,278.03,278.16,277.26,277.71,6948.214091846705,278.03,278.16,277.26,277.71,6948.2141
2014-02-05 14:50:00,277.74,278.18,277.32,277.44,4559.7654977744005,277.74,278.18,277.32,277.44,4559.7655
2014-02-05 14:55:00,277.49,277.79,276.78,277.52,20193.24720442949,277.49,277.79,276.78,277.52,20193.2472
2014-02-05 15:00:00,277.52,277.66,276.98,277.25,7708.175008142439,277.52,277.66,276.98,277.25,7708.175
2014-02-05 15:05:00,276.95,277.88,276.87,277.46,11507.979589621104,276.95,277.88,276.87,277.46,11507.9796
2014-02-05 15:10:00,277.67,278.64,277.67,278.26,9662.360221474324,277.67,278.64,277.67,278.26,9662.3602
2014-02-05 15:15:00,278.24,278.75,278.17,278.17,20301.8130496146,278.24,278.75,278.17,278.17,20301.813
2014-02-05 15:20:00,278.17,278.35,277.4,277.81,10965.150363695582,278.17,278.35,277.4,277.81,10965.1504
2014-02-05 15:25:00,277.55,278.17,277.4,278.12,5319.726414070134,277.55,278.17,277.4,278.12,5319.7264
2014-02-05 15:30:00,278.16,278.22,277.67,277.77,13896.42818369341,278.16,278.22,277.67,277.77,13896.4282
2014-02-05 15:35:00,277.74,278.26,277.15,278.18,18239.0619910976,277.74,278.26,277.15,278.18,18239.062
2014-02-05 15:40:00,278.42,278.42,277.31,277.59,16502.008468135926,278.42,278.42,277.31,277.59,16502.0085
2014-02-05 15:45:00,277.57,278.4,277.45,277.62,38106.61165997177,277.57,278.4,277.45,277.62,38106.6117
2014-02-05 15:50:00,277.56,277.81,276.49,276.49,47226.142655520576,277.56,277.81,276.49,276.49,47226.1427
2014-02-05 15:55:00,276.49,277.02,275.84,276.51,114428.40082510044,276.49,277.02,275.84,276.51,114428.4008
2014-02-06 09:30:00,277.52,279.55,277.12,278.78,36043.860601454784,277.52,279.55,277.12,278.78,36043.8606
2014-02-06 09:35:00,278.74,280.0,278.61,279.75,13462.164802952992,278.74,280.0,278.61,279.75,13462.1648
2014-02-06 09:40:00,279.54,279.78,278.31,279.18,21604.60319183585,279.54,279.78,278.31,279.18,21604.6032
2014-02-06 09:45:00,279.15,279.15,277.93,278.97,14439.257409618936,279.15,279.15,277.93,278.97,14439.2574
2014-02-06 09:50:00,278.45,280.63,278.45,280.62,8033.872543697753,278.45,280.63,278.45,280.62,8033.8725
2014-02-06 09:55:00,280.43,281.04,279.7,279.7,28444.25143849745,280.43,281.04,279.7,279.7,28444.2514
2014-02-06 10:00:00,280.11,280.11,279.42,279.8,11833.67712517642,280.11,280.11,279.42,279.8,11833.6771
2014-02-06 10:05:00,279.59,280.82,279.51,280.43,8576.701769623276,279.59,280.82,279.51,280.43,8576.7018
2014-02-06 10:10:00,280.84,280.86,280.44,280.84,14222.125719248725,280.84,280.86,280.44,280.84,14222.1257
2014-02-06 10:15:00,280.45,281.17,280.44,281.17,8902.399305178591,280.45,281.17,280.44,281.17,8902.3993
2014-02-06 10:20:00,280.8,281.98,280.78,281.88,90218.21734882206,280.8,281.98,280.78,281.88,90218.2173
2014-02-06 10:25:00,281.92,282.1,281.16,282.04,42774.94300293128,281.92,282.1,281.16,282.04,42774.943
2014-02-06 10:30:00,281.82,282.6,281.58,282.23,39192.27011182282,281.82,282.6,281.58,282.23,39192.2701
2014-02-06 10:35:00,281.69,281.71,281.16,281.63,10856.584518510475,281.69,281.71,281.16,281.63,10856.5845
2014-02-06 10:40:00,281.52,282.02,281.28,281.97,6296.819020736077,281.52,282.02,281.28,281.97,6296.819
2014-02-06 10:45:00,281.96,282.74,281.54,282.68,18021.930300727392,281.96,282.74,281.54,282.68,18021.9303
2014-02-06 10:50:00,282.71,282.71,281.88,281.93,10965.150363695582,282.71,282.71,281.88,281.93,10965.1504
2014-02-06 10:55:00,282.45,282.76,282.0,282.37,6948.214091846705,282.45,282.76,282.0,282.37,6948.2141
2014-02-06 11:00:00,282.38,282.49,281.48,282.15,14113.55987406362,282.38,282.49,281.48,282.15,14113.5599
2014-02-06 11:05:00,281.9,282.7,281.9,282.62,1628.4876777765714,281.9,282.7,281.9,282.62,1628.4877
2014-02-06 11:10:00,282.63,283.1,282.16,283.09,17479.101074801867,282.63,283.1,282.16,283.09,17479.1011
2014-02-06 11:15:00,283.06,283.06,282.37,282.44,14764.95494517425,283.06,283.06,282.37,282.44,14764.9549
2014-02-06 11:20:00,282.58,282.59,280.3,280.38,16502.008468135926,282.58,282.59,280.3,280.38,16502.0085
2014-02-06 11:25:00,280.59,281.11,280.49,280.78,5971.121485180763,280.59,281.11,280.49,280.78,5971.1215
2014-02-06 11:30:00,280.84,281.77,280.74,281.42,13462.164802952992,280.84,281.77,280.74,281.42,13462.1648
2014-02-06 11:35:00,281.74,282.02,281.32,281.44,8251.004234067963,281.74,282.02,281.32,281.44,8251.0042
2014-02-06 11:40:00,281.4,281.58,280.01,280.01,13353.598957767888,281.4,281.58,280.01,280.01,13353.599
2014-02-06 11:45:00,280.01,280.31,278.64,278.98,18239.0619910976,280.01,280.31,278.64,278.98,18239.062
2014-02-06 11:50:00,278.87,280.36,278.87,279.6,9770.92606665943,278.87,280.36,278.87,279.6,9770.9261
2014-02-06 11:55:00,279.21,279.59,278.72,278.79,18021.930300727392,279.21,279.59,278.72,278.79,18021.9303
2014-02-06 12:00:00,278.88,279.89,278.86,279.89,5862.555639995658,278.88,279.89,278.86,279.89,5862.5556
2014-02-06 12:05:00,279.42,279.9,279.41,279.55,7491.043317772229,279.42,279.9,279.41,279.55,7491.0433
2014-02-06 12:10:00,279.83,280.17,279.55,279.63,8033.872543697753,279.83,280.17,279.55,279.63,8033.8725
2014-02-06 12:15:00,279.6,280.2,279.6,280.08,6622.516556291391,279.6,280.2,279.6,280.08,6622.5166
2014-02-06 12:20:00,279.57,279.72,279.54,279.67,2497.01443925741,279.57,279.72,279.54,279.67,2497.0144
2014-02-06 12:25:00,279.59,279.59,279.2,279.2,3799.804581478667,279.59,279.59,279.2,279.2,3799.8046
2014-02-06 12:30:00,279.18,279.5,279.13,279.3,2171.316903702096,279.18,279.5,279.13,279.3,2171.3169
2014-02-06 12:35:00,279.19,279.42,278.95,279.31,6405.384865921182,279.19,279.42,278.95,279.31,6405.3849
2014-02-06 12:40:00,279.27,279.57,279.1,279.21,3691.2387362935615,279.27,279.57,279.1,279.21,3691.2387
2014-02-06 12:45:00,279.48,279.49,279.12,279.12,3365.541200738248,279.48,279.49,279.12,279.12,3365.5412
2014-02-06 12:50:00,279.32,279.55,278.31,278.44,8576.701769623276,279.32,279.55,278.31,278.44,8576.7018
2014-02-06 12:55:00,278.72,279.01,278.45,278.72,13136.467267397677,278.72,279.01,278.45,278.72,13136.4673
2014-02-06 13:00:00,278.65,279.41,278.61,278.99,14004.994028878516,278.65,279.41,278.61,278.99,14004.994
2014-02-06 13:05:00,278.86,278.92,278.58,278.61,2171.316903702096,278.86,278.92,278.58,278.61,2171.3169
2014-02-06 13:10:00,278.84,279.23,278.66,278.83,1411.355987406362,278.84,279.23,278.66,278.83,1411.356
2014-02-06 13:15:00,279.0,279.1,278.17,278.28,14330.69156443383,279.0,279.1,278.17,278.28,14330.6916
2014-02-06 13:20:00,278.02,278.3,277.26,277.26,8902.399305178591,278.02,278.3,277.26,277.26,8902.3993
2014-02-06 13:25:00,277.54,277.92,277.12,277.35,12702.203886657258,277.54,277.92,277.12,277.35,12702.2039
2014-02-06 13:30:00,277.73,278.21,277.44,277.97,10096.623602214744,277.73,278.21,277.44,277.97,10096.6236
2014-02-06 13:35:00,278.02,278.33,277.43,277.56,5536.858104440344,278.02,278.33,277.43,277.56,5536.8581
2014-02-06 13:40:00,277.79,277.85,277.58,277.58,6622.516556291391,277.79,277.85,277.58,277.58,6622.5166
2014-02-06 13:45:00,277.67,277.86,277.22,277.69,8902.399305178591,277.67,277.86,277.22,277.69,8902.3993
2014-02-06 13:50:00,278.0,278.04,277.73,277.73,5211.160568885029,278.0,278.04,277.73,277.73,5211.1606
2014-02-06 13:55:00,277.74,278.06,277.56,277.98,4016.936271848877,277.74,278.06,277.56,277.98,4016.9363
2014-02-06 14:00:00,277.95,278.62,277.91,278.29,44511.99652589296,277.95,278.62,277.91,278.29,44511.9965
2014-02-06 14:05:00,278.34,278.49,278.04,278.07,15307.784171099773,278.34,278.49,278.04,278.07,15307.7842
2014-02-06 14:10:00,278.07,278.83,278.02,278.5,6296.819020736077,278.07,278.83,278.02,278.5,6296.819
2014-02-06 14:15:00,278.69,279.0,278.5,278.81,9119.5309955488,278.69,279.0,278.5,278.81,9119.531
2014-02-06 14:20:00,278.68,279.32,278.63,279.32,11073.716208880687,278.68,279.32,278.63,279.32,11073.7162
2014-02-06 14:25:00,278.98,279.28,278.7,278.72,6513.950711106286,278.98,279.28,278.7,278.72,6513.9507
2014-02-06 14:30:00,279.01,279.28,278.88,279.0,9553.79437628922,279.01,279.28,278.88,279.0,9553.7944
2014-02-06 14:35:00,278.98,279.54,278.93,279.45,4125.502117033981,278.98,279.54,278.93,279.45,4125.5021
2014-02-06 14:40:00,279.46,279.46,278.63,278.63,5753.989794810553,279.46,279.46,278.63,278.63,5753.9898
2014-02-06 14:45:00,278.84,278.88,278.1,278.45,7816.740853327544,278.84,278.88,278.1,278.45,7816.7409
2014-02-06 14:50:00,278.31,278.63,278.05,278.34,7165.345782216915,278.31,278.63,278.05,278.34,7165.3458
2014-02-06 14:55:00,278.41,278.99,277.77,278.66,5971.121485180763,278.41,278.99,277.77,278.66,5971.1215
2014-02-06 15:00:00,278.66,278.84,278.08,278.11,9010.965150363696,278.66,278.84,278.08,278.11,9010.9652
2014-02-06 15:05:00,278.12,278.48,277.72,277.94,10856.584518510475,278.12,278.48,277.72,277.94,10856.5845
2014-02-06 15:10:00,278.47,278.47,277.78,277.81,9336.662685919013,278.47,278.47,277.78,277.81,9336.6627
2014-02-06 15:15:00,277.81,278.09,277.58,277.68,7925.306698512648,277.81,278.09,277.58,277.68,7925.3067
2014-02-06 15:20:00,277.72,278.34,277.72,278.02,11942.242970361523,277.72,278.34,277.72,278.02,11942.243
2014-02-06 15:25:00,277.86,277.93,277.21,277.58,22798.827488872,277.86,277.93,277.21,277.58,22798.8275
2014-02-06 15:30:00,277.68,277.77,277.17,277.56,28552.817283682554,277.68,277.77,277.17,277.56,28552.8173
2014-02-06 15:35:00,277.63,277.72,277.32,277.62,19541.85213331886,277.63,277.72,277.32,277.62,19541.8521
2014-02-06 15:40:00,277.61,277.89,277.3,277.3,31158.39756812507,277.61,277.89,277.3,277.3,31158.3976
2014-02-06 15:45:00,277.41,277.93,277.25,277.53,42992.07469330149,277.41,277.93,277.25,277.53,42992.0747
2014-02-06 15:50:00,277.72,277.95,277.15,277.25,46357.615894039736,277.72,277.95,277.15,277.25,46357.6159
2014-02-06 15:55:00,277.25,278.01,276.95,277.27,70676.3652155032,277.25,278.01,276.95,277.27,70676.3652
2014-02-07 09:30:00,279.21,280.94,277.61,280.87,51677.34230810987,279.21,280.94,277.61,280.87,51677.3423
2014-02-07 09:35:00,280.78,280.93,279.31,279.38,29964.173271088915,280.78,280.93,279.31,279.38,29964.1733
2014-02-07 09:40:00,279.34,280.59,279.17,279.77,24427.31516664857,279.34,280.59,279.17,279.77,24427.3152
2014-02-07 09:45:00,279.82,280.12,278.96,279.0,11290.847899250895,279.82,280.12,278.96,279.0,11290.8479
2014-02-07 09:50:00,279.06,279.55,277.6,277.89,12267.940505916838,279.06,279.55,277.6,277.89,12267.9405
2014-02-07 09:55:00,277.89,280.1,277.89,279.79,14330.69156443383,277.89,280.1,277.89,279.79,14330.6916
2014-02-07 10:00:00,279.77,280.41,279.68,279.84,3799.804581478667,279.77,280.41,279.68,279.84,3799.8046
2014-02-07 10:05:00,279.9,280.94,279.45,280.19,8033.872543697753,279.9,280.94,279.45,280.19,8033.8725
2014-02-07 10:10:00,280.72,281.15,279.68,279.73,22798.827488872,280.72,281.15,279.68,279.73,22798.8275
2014-02-07 10:15:00,279.76,280.02,278.71,279.39,43209.2063836717,279.76,280.02,278.71,279.39,43209.2064
2014-02-07 10:20:00,279.13,280.35,278.81,279.45,50374.55216588861,279.13,280.35,278.81,279.45,50374.5522
2014-02-07 10:25:00,279.86,280.18,279.1,280.18,5645.423949625448,279.86,280.18,279.1,280.18,5645.4239
2014-02-07 10:30:00,280.24,280.71,280.19,280.2,2714.14612962762,280.24,280.71,280.19,280.2,2714.1461
2014-02-07 10:35:00,280.34,281.84,280.34,281.35,7708.175008142439,280.34,281.84,280.34,281.35,7708.175
2014-02-07 10:40:00,281.64,281.85,280.81,281.45,7056.77993703181,281.64,281.85,280.81,281.45,7056.7799
2014-02-07 10:45:00,281.07,281.62,280.86,281.06,4234.067962219086,281.07,281.62,280.86,281.06,4234.068
2014-02-07 10:50:00,281.54,282.71,281.1,281.99,6079.687330365867,281.54,282.71,281.1,281.99,6079.6873
2014-02-07 10:55:00,282.45,283.31,282.36,283.02,20084.681359244383,282.45,283.31,282.36,283.02,20084.6814
2014-02-07 11:00:00,282.88,284.28,282.81,283.71,10530.886982955162,282.88,284.28,282.81,283.71,10530.887
2014-02-07 11:05:00,283.28,283.79,282.79,282.91,10205.189447399847,283.28,283.79,282.79,282.91,10205.1894
2014-02-07 11:10:00,283.53,284.04,282.92,283.36,6839.648246661601,283.53,284.04,282.92,283.36,6839.6482
2014-02-07 11:15:00,283.48,284.14,283.35,283.68,5428.292259255239,283.48,284.14,283.35,283.68,5428.2923
2014-02-07 11:20:00,283.38,284.32,283.38,284.32,20736.07643035501,283.38,284.32,283.38,284.32,20736.0764
2014-02-07 11:25:00,284.17,285.49,284.03,285.23,80664.42297253285,284.17,285.49,284.03,285.23,80664.423
2014-02-07 11:30:00,285.25,285.31,285.12,285.17,25187.276082944307,285.25,285.31,285.12,285.17,25187.2761
2014-02-07 11:35:00,285.14,286.69,285.11,286.69,52654.43491477581,285.14,286.69,285.11,286.69,52654.4349
2014-02-07 11:40:00,286.73,286.98,286.34,286.35,11073.716208880687,286.73,286.98,286.34,286.35,11073.7162
2014-02-07 11:45:00,286.23,286.72,285.26,285.26,17370.535229616762,286.23,286.72,285.26,285.26,17370.5352
2014-02-07 11:50:00,285.48,286.46,285.39,286.22,11507.979589621104,285.48,286.46,285.39,286.22,11507.9796
2014-02-07 11:55:00,286.33,286.42,285.55,286.34,9553.79437628922,286.33,286.42,285.55,286.34,9553.7944
2014-02-07 12:00:00,286.12,286.7,285.91,286.54,11073.716208880687,286.12,286.7,285.91,286.54,11073.7162
2014-02-07 12:05:00,286.55,286.85,286.17,286.43,7599.609162957334,286.55,286.85,286.17,286.43,7599.6092
2014-02-07 12:10:00,286.29,286.92,286.12,286.64,9553.79437628922,286.29,286.92,286.12,286.64,9553.7944
2014-02-07 12:15:00,286.66,287.02,286.47,286.87,7599.609162957334,286.66,287.02,286.47,286.87,7599.6092
2014-02-07 12:20:00,286.84,287.12,286.49,287.12,6731.082401476496,286.84,287.12,286.49,287.12,6731.0824
2014-02-07 12:25:00,287.12,287.38,286.87,287.38,6405.384865921182,287.12,287.38,286.87,287.38,6405.3849
2014-02-07 12:30:00,287.49,288.11,287.04,287.41,14547.82325480404,287.49,288.11,287.04,287.41,14547.8233
2014-02-07 12:35:00,287.6,287.73,287.25,287.71,12050.80881554663,287.6,287.73,287.25,287.71,12050.8088
2014-02-07 12:40:00,287.9,287.91,287.3,287.4,33872.54369775269,287.9,287.91,287.3,287.4,33872.5437
2014-02-07 12:45:00,287.41,288.14,287.35,287.55,9010.965150363696,287.41,288.14,287.35,287.55,9010.9652
2014-02-07 12:50:00,287.99,288.05,286.78,286.78,14656.389099989145,287.99,288.05,286.78,286.78,14656.3891
2014-02-07 12:55:00,286.77,287.13,286.48,286.48,5753.989794810553,286.77,287.13,286.48,286.48,5753.9898
2014-02-07 13:00:00,286.76,287.01,285.88,285.95,29529.9098903485,286.76,287.01,285.88,285.95,29529.9099
2014-02-07 13:05:00,286.22,286.92,285.87,285.87,3799.804581478667,286.22,286.92,285.87,285.87,3799.8046
2014-02-07 13:10:00,286.36,286.92,286.0,286.58,10856.584518510475,286.36,286.92,286.0,286.58,10856.5845
2014-02-07 13:15:00,286.74,287.07,286.42,286.66,18239.0619910976,286.74,287.07,286.42,286.66,18239.062
2014-02-07 13:20:00,286.67,287.3,286.61,287.3,4559.7654977744005,286.67,287.3,286.61,287.3,4559.7655
2014-02-07 13:25:00,287.36,287.36,286.81,287.27,2931.277819997829,287.36,287.36,286.81,287.27,2931.2778
2014-02-07 13:30:00,287.12,287.61,286.96,287.31,11290.847899250895,287.12,287.61,286.96,287.31,11290.8479
2014-02-07 13:35:00,287.29,287.99,287.29,287.37,10748.018673325372,287.29,287.99,287.29,287.37,10748.0187
2014-02-07 13:40:00,287.71,288.2,287.61,287.94,15416.350016284878,287.71,288.2,287.61,287.94,15416.35
2014-02-07 13:45:00,288.06,288.24,287.57,287.68,10096.623602214744,288.06,288.24,287.57,287.68,10096.6236
2014-02-07 13:50:00,287.6,287.88,287.32,287.37,6188.253175550972,287.6,287.88,287.32,287.37,6188.2532
2014-02-07 13:55:00,287.74,287.89,287.43,287.61,3799.804581478667,287.74,287.89,287.43,287.61,3799.8046
2014-02-07 14:00:00,287.73,289.0,287.56,288.99,7273.91162740202,287.73,289.0,287.56,288.99,7273.9116
2014-02-07 14:05:00,288.77,288.77,287.98,288.1,11942.242970361523,288.77,288.77,287.98,288.1,11942.243
2014-02-07 14:10:00,288.34,288.58,288.04,288.57,2605.5802844425143,288.34,288.58,288.04,288.57,2605.5803
2014-02-07 14:15:00,288.38,288.71,288.14,288.71,4994.02887851482,288.38,288.71,288.14,288.71,4994.0289
2014-02-07 14:20:00,288.71,289.11,288.5,288.73,6513.950711106286,288.71,289.11,288.5,288.73,6513.9507
2014-02-07 14:25:00,289.03,289.29,288.68,288.68,4668.3313429595055,289.03,289.29,288.68,288.68,4668.3313
2014-02-07 14:30:00,288.91,289.24,288.54,288.54,3691.2387362935615,288.91,289.24,288.54,288.54,3691.2387
2014-02-07 14:35:00,288.7,289.03,288.31,288.72,6188.253175550972,288.7,289.03,288.31,288.72,6188.2532
2014-02-07 14:40:00,288.71,289.4,288.52,288.93,5753.989794810553,288.71,289.4,288.52,288.93,5753.9898
2014-02-07 14:45:00,288.97,289.61,288.3,288.3,9879.491911844534,288.97,289.61,288.3,288.3,9879.4919
2014-02-07 14:50:00,288.66,289.14,288.13,288.85,14439.257409618936,288.66,289.14,288.13,288.85,14439.2574
2014-02-07 14:55:00,289.1,289.16,288.3,288.3,9662.360221474324,289.1,289.16,288.3,288.3,9662.3602
2014-02-07 15:00:00,288.37,289.46,288.33,289.43,4776.89718814461,288.37,289.46,288.33,289.43,4776.8972
2014-02-07 15:05:00,289.41,289.41,288.85,289.03,8902.399305178591,289.41,289.41,288.85,289.03,8902.3993
2014-02-07 15:10:00,289.01,289.36,288.76,288.97,9553.79437628922,289.01,289.36,288.76,288.97,9553.7944
2014-02-07 15:15:00,288.9,289.49,288.9,289.48,9228.096840733906,288.9,289.49,288.9,289.48,9228.0968
2014-02-07 15:20:00,289.47,289.47,289.06,289.26,9336.662685919013,289.47,289.47,289.06,289.26,9336.6627
2014-02-07 15:25:00,289.29,289.74,289.24,289.68,11725.111279991315,289.29,289.74,289.24,289.68,11725.1113
2014-02-07 15:30:00,289.59,290.37,289.46,289.97,21604.60319183585,289.59,290.37,289.46,289.97,21604.6032
2014-02-07 15:35:00,289.95,290.7,289.95,290.17,22038.86657257627,289.95,290.7,289.95,290.17,22038.8666
2014-02-07 15:40:00,290.12,290.75,290.05,290.29,15307.784171099773,290.12,290.75,290.05,290.29,15307.7842
2014-02-07 15:45:00,290.1,290.75,290.01,290.21,30941.26587775486,290.1,290.75,290.01,290.21,30941.2659
2014-02-07 15:50:00,290.13,290.81,289.67,290.16,65465.20464661818,290.13,290.81,289.67,290.16,65465.2046
2014-02-07 15:55:00,290.07,291.09,290.05,290.64,79035.93529475627,290.07,291.09,290.05,290.64,79035.9353
2014-02-10 09:30:00,290.4,291.25,288.37,290.87,33546.84616219738,290.4,291.25,288.37,290.87,33546.8462
2014-02-10 09:35:00,291.23,291.38,289.58,290.52,11833.67712517642,291.23,291.38,289.58,290.52,11833.6771
2014-02-10 09:40:00,290.37,291.11,289.27,291.07,8793.833459993486,290.37,291.11,289.27,291.07,8793.8335
2014-02-10 09:45:00,291.07,292.56,290.98,292.12,12267.940505916838,291.07,292.56,290.98,292.12,12267.9405
2014-02-10 09:50:00,292.07,292.12,290.43,291.45,22038.86657257627,292.07,292.12,290.43,291.45,22038.8666
2014-02-10 09:55:00,291.88,292.28,290.63,291.42,22798.827488872,291.88,292.28,290.63,291.42,22798.8275
2014-02-10 10:00:00,291.57,291.91,290.24,290.31,14330.69156443383,291.57,291.91,290.24,290.31,14330.6916
2014-02-10 10:05:00,290.34,290.53,289.4,289.63,9662.360221474324,290.34,290.53,289.4,289.63,9662.3602
2014-02-10 10:10:00,289.32,290.39,288.77,289.45,23124.52502442732,289.32,290.39,288.77,289.45,23124.525
2014-02-10 10:15:00,289.19,291.01,289.19,290.56,55585.71273477364,289.19,291.01,289.19,290.56,55585.7127
2014-02-10 10:20:00,290.84,290.96,289.27,289.72,13570.730648138097,290.84,290.96,289.27,289.72,13570.7306
2014-02-10 10:25:00,290.13,290.78,289.18,290.63,12267.940505916838,290.13,290.78,289.18,290.63,12267.9405
2014-02-10 10:30:00,290.93,290.93,289.02,289.02,11616.54543480621,290.93,290.93,289.02,289.02,11616.5454
2014-02-10 10:35:00,289.81,289.81,288.76,288.86,3691.2387362935615,289.81,289.81,288.76,288.86,3691.2387
2014-02-10 10:40:00,289.05,289.23,288.38,288.39,6948.214091846705,289.05,289.23,288.38,288.39,6948.2141
2014-02-10 10:45:00,288.31,288.89,287.39,287.83,9770.92606665943,288.31,288.89,287.39,287.83,9770.9261
2014-02-10 10:50:00,287.49,288.09,287.49,287.64,8251.004234067963,287.49,288.09,287.49,287.64,8251.0042
2014-02-10 10:55:00,287.59,288.37,287.45,287.87,9228.096840733906,287.59,288.37,287.45,287.87,9228.0968
2014-02-10 11:00:00,287.88,288.33,287.43,287.44,5319.726414070134,287.88,288.33,287.43,287.44,5319.7264
2014-02-10 11:05:00,287.61,288.31,287.39,288.29,3474.1070459233524,287.61,288.31,287.39,288.29,3474.107
2014-02-10 11:10:00,288.02,288.09,287.38,287.39,22255.99826294648,288.02,288.09,287.38,287.39,22255.9983
2014-02-10 11:15:00,287.37,288.33,287.08,288.33,10096.623602214744,287.37,288.33,287.08,288.33,10096.6236
2014-02-10 11:20:00,288.33,288.33,287.8,288.17,5536.858104440344,288.33,288.33,287.8,288.17,5536.8581
2014-02-10 11:25:00,288.16,289.11,288.16,289.11,7599.609162957334,288.16,289.11,288.16,289.11,7599.6092
2014-02-10 11:30:00,289.23,289.23,288.79,289.08,4451.199652589296,289.23,289.23,288.79,289.08,4451.1997
2014-02-10 11:35:00,289.13,289.2,287.75,288.06,5211.160568885029,289.13,289.2,287.75,288.06,5211.1606
2014-02-10 11:40:00,287.84,289.32,287.67,289.32,12593.638041472152,287.84,289.32,287.67,289.32,12593.638
2014-02-10 11:45:00,289.47,290.38,289.4,290.38,6405.384865921182,289.47,290.38,289.4,290.38,6405.3849
2014-02-10 11:50:00,290.28,290.88,290.28,290.73,23015.95917924221,290.28,290.88,290.28,290.73,23015.9592
2014-02-10 11:55:00,290.5,290.5,289.68,290.44,5536.858104440344,290.5,290.5,289.68,290.44,5536.8581
2014-02-10 12:00:00,289.94,290.51,289.94,290.51,3148.4095103680384,289.94,290.51,289.94,290.51,3148.4095
2014-02-10 12:05:00,290.61,290.61,289.91,290.49,4559.7654977744005,290.61,290.61,289.91,290.49,4559.7655
2014-02-10 12:10:00,290.51,290.94,290.23,290.48,5536.858104440344,290.51,290.94,290.23,290.48,5536.8581
2014-02-10 12:15:00,290.55,290.9,290.37,290.57,6948.214091846705,290.55,290.9,290.37,290.57,6948.2141
2014-02-10 12:20:00,290.45,290.91,290.28,290.86,6188.253175550972,290.45,290.91,290.28,290.86,6188.2532
2014-02-10 12:25:00,290.73,290.94,290.03,290.03,5536.858104440344,290.73,290.94,290.03,290.03,5536.8581
2014-02-10 12:30:00,289.72,290.18,289.71,290.1,1737.0535229616762,289.72,290.18,289.71,290.1,1737.0535
2014-02-10 12:35:00,290.36,291.01,289.95,290.12,11616.54543480621,290.36,291.01,289.95,290.12,11616.5454
2014-02-10 12:40:00,289.86,290.63,289.8,290.51,5319.726414070134,289.86,290.63,289.8,290.51,5319.7264
2014-02-10 12:45:00,290.37,290.46,289.64,290.09,9879.491911844534,290.37,290.46,289.64,290.09,9879.4919
2014-02-10 12:50:00,290.09,290.6,290.08,290.33,3799.804581478667,290.09,290.6,290.08,290.33,3799.8046
2014-02-10 12:55:00,290.59,291.28,290.43,290.83,6513.950711106286,290.59,291.28,290.43,290.83,6513.9507
2014-02-10 13:00:00,290.66,290.66,289.93,290.05,3474.1070459233524,290.66,290.66,289.93,290.05,3474.107
2014-02-10 13:05:00,289.84,290.94,289.84,290.7,48420.36695255672,289.84,290.94,289.84,290.7,48420.367
2014-02-10 13:10:00,290.63,291.21,290.19,290.57,17696.232765172077,290.63,291.21,290.19,290.57,17696.2328
2014-02-10 13:15:00,290.15,290.86,290.13,290.27,6622.516556291391,290.15,290.86,290.13,290.27,6622.5166
2014-02-10 13:20:00,290.72,290.84,290.28,290.58,5428.292259255239,290.72,290.84,290.28,290.58,5428.2923
2014-02-10 13:25:00,290.55,291.49,290.55,290.7,7382.477472587125,290.55,291.49,290.55,290.7,7382.4775
2014-02-10 13:30:00,290.95,291.07,290.72,290.72,1737.0535229616762,290.95,291.07,290.72,290.72,1737.0535
2014-02-10 13:35:00,290.64,290.78,290.22,290.78,5536.858104440344,290.64,290.78,290.22,290.78,5536.8581
2014-02-10 13:40:00,290.8,290.82,290.4,290.44,6948.214091846705,290.8,290.82,290.4,290.44,6948.2141
2014-02-10 13:45:00,290.38,290.69,290.16,290.45,36803.82151775052,290.38,290.69,290.16,290.45,36803.8215
2014-02-10 13:50:00,290.49,290.73,290.35,290.73,18347.627836282707,290.49,290.73,290.35,290.73,18347.6278
2014-02-10 13:55:00,290.75,290.97,290.39,290.94,4776.89718814461,290.75,290.97,290.39,290.94,4776.8972
2014-02-10 14:00:00,290.92,291.35,290.58,291.17,2822.711974812724,290.92,291.35,290.58,291.17,2822.712
2014-02-10 14:05:00,290.8,291.27,290.61,291.27,1737.0535229616762,290.8,291.27,290.61,291.27,1737.0535
2014-02-10 14:10:00,290.84,291.3,290.84,291.24,1954.185213331886,290.84,291.3,290.84,291.24,1954.1852
2014-02-10 14:15:00,291.41,291.48,291.17,291.38,29095.64650960808,291.41,291.48,291.17,291.38,29095.6465
2014-02-10 14:20:00,291.35,292.3,291.25,292.27,28227.11974812724,291.35,292.3,291.25,292.27,28227.1197
2014-02-10 14:25:00,292.27,292.29,291.65,292.07,41797.85039626533,292.27,292.29,291.65,292.07,41797.8504
2014-02-10 14:30:00,292.19,292.4,291.53,291.8,30181.304961459125,292.19,292.4,291.53,291.8,30181.305
2014-02-10 14:35:00,291.56,291.99,291.27,291.99,19216.154597763543,291.56,291.99,291.27,291.99,19216.1546
2014-02-10 14:40:00,292.15,292.44,291.79,292.28,27141.4612962762,292.15,292.44,291.79,292.28,27141.4613
2014-02-10 14:45:00,292.3,293.09,292.3,292.74,17261.969384431657,292.3,293.09,292.3,292.74,17261.9694
2014-02-10 14:50:00,292.87,293.07,292.54,292.73,16610.57431332103,292.87,293.07,292.54,292.73,16610.5743
2014-02-10 14:55:00,292.84,292.84,292.04,292.11,10096.623602214744,292.84,292.84,292.04,292.11,10096.6236
2014-02-10 15:00:00,292.37,293.12,292.35,292.76,4994.02887851482,292.37,293.12,292.35,292.76,4994.0289
2014-02-10 15:05:00,292.62,292.67,292.27,292.29,11616.54543480621,292.62,292.67,292.27,292.29,11616.5454
2014-02-10 15:10:00,292.22,292.53,292.08,292.32,9988.05775702964,292.22,292.53,292.08,292.32,9988.0578
2014-02-10 15:15:00,292.52,292.84,292.3,292.59,7708.175008142439,292.52,292.84,292.3,292.59,7708.175
2014-02-10 15:20:00,292.83,292.83,291.28,291.61,13570.730648138097,292.83,292.83,291.28,291.61,13570.7306
2014-02-10 15:25:00,291.92,292.22,291.21,291.26,7925.306698512648,291.92,292.22,291.21,291.26,7925.3067
2014-02-10 15:30:00,291.48,291.81,291.26,291.81,10530.886982955162,291.48,291.81,291.26,291.81,10530.887
2014-02-10 15:35:00,291.81,292.15,291.63,291.99,25947.23699924004,291.81,292.15,291.63,291.99,25947.237
2014-02-10 15:40:00,291.99,292.19,291.46,291.51,12485.072196287048,291.99,292.19,291.46,291.51,12485.0722
2014-02-10 15:45:00,291.46,291.79,291.15,291.79,15307.784171099773,291.46,291.79,291.15,291.79,15307.7842
2014-02-10 15:50:00,291.81,292.59,291.81,292.53,19324.72044294865,291.81,292.59,291.81,292.53,19324.7204
2014-02-10 15:55:00,292.37,293.07,292.32,292.87,29204.212354793184,292.37,293.07,292.32,292.87,29204.2124
2014-02-11 09:30:00,289.51,291.96,289.35,290.2,70893.49690587341,289.51,291.96,289.35,290.2,70893.4969
2014-02-11 09:35:00,289.89,290.57,288.79,290.15,23558.788405167736,289.89,290.57,288.79,290.15,23558.7884
2014-02-11 09:40:00,290.21,290.21,288.3,288.61,16719.140158506136,290.21,290.21,288.3,288.61,16719.1402
2014-02-11 09:45:00,288.91,290.47,288.44,290.07,31809.792639235697,288.91,290.47,288.44,290.07,31809.7926
2014-02-11 09:50:00,290.15,291.3,289.9,291.07,32786.88524590164,290.15,291.3,289.9,291.07,32786.8852
2014-02-11 09:55:00,291.07,291.76,290.74,290.93,10639.452828140267,291.07,291.76,290.74,290.93,10639.4528
2014-02-11 10:00:00,290.79,291.24,290.1,290.15,9336.662685919013,290.79,291.24,290.1,290.15,9336.6627
2014-02-11 10:05:00,290.26,290.91,290.0,290.61,5971.121485180763,290.26,290.91,290.0,290.61,5971.1215
2014-02-11 10:10:00,290.65,290.98,289.62,290.35,16067.745087395506,290.65,290.98,289.62,290.35,16067.7451
2014-02-11 10:15:00,290.28,291.04,290.2,290.75,10639.452828140267,290.28,291.04,290.2,290.75,10639.4528
2014-02-11 10:20:00,290.61,291.09,290.61,290.85,18239.0619910976,290.61,291.09,290.61,290.85,18239.062
2014-02-11 10:25:00,290.72,290.72,289.74,290.29,11290.847899250895,290.72,290.72,289.74,290.29,11290.8479
2014-02-11 10:30:00,290.56,291.26,290.24,290.8,21713.169037020954,290.56,291.26,290.24,290.8,21713.169
2014-02-11 10:35:00,290.85,291.49,290.84,291.16,40277.92856367387,290.85,291.49,290.84,291.16,40277.9286
2014-02-11 10:40:00,291.27,291.49,290.38,290.98,10205.189447399847,291.27,291.49,290.38,290.98,10205.1894
2014-02-11 10:45:00,290.97,291.29,290.51,291.07,7925.306698512648,290.97,291.29,290.51,291.07,7925.3067
2014-02-11 10:50:00,290.95,291.02,290.49,290.61,7708.175008142439,290.95,291.02,290.49,290.61,7708.175
2014-02-11 10:55:00,290.81,290.85,290.39,290.63,5211.160568885029,290.81,290.85,290.39,290.63,5211.1606
2014-02-11 11:00:00,290.89,291.41,290.88,291.39,3582.6728911084574,290.89,291.41,290.88,291.39,3582.6729
2014-02-11 11:05:00,291.02,291.29,290.63,291.14,7273.91162740202,291.02,291.29,290.63,291.14,7273.9116
2014-02-11 11:10:00,291.07,291.07,290.32,290.85,9010.965150363696,291.07,291.07,290.32,290.85,9010.9652
2014-02-11 11:15:00,290.39,291.51,290.39,291.43,7491.043317772229,290.39,291.51,290.39,291.43,7491.0433
2014-02-11 11:20:00,291.26,291.71,291.02,291.35,18347.627836282707,291.26,291.71,291.02,291.35,18347.6278
2014-02-11 11:25:00,291.39,292.52,291.39,292.52,15742.04755184019,291.39,292.52,291.39,292.52,15742.0476
2014-02-11 11:30:00,292.32,292.91,291.29,291.33,27901.422212571924,292.32,292.91,291.29,291.33,27901.4222
2014-02-11 11:35:00,291.61,292.58,291.57,292.58,19216.154597763543,291.61,292.58,291.57,292.58,19216.1546
2014-02-11 11:40:00,292.6,292.96,292.08,292.15,21930.300727391164,292.6,292.96,292.08,292.15,21930.3007
2014-02-11 11:45:00,292.45,292.62,291.99,292.24,14873.520790359353,292.45,292.62,291.99,292.24,14873.5208
2014-02-11 11:50:00,292.38,292.59,292.01,292.27,20518.944739984803,292.38,292.59,292.01,292.27,20518.9447
2014-02-11 11:55:00,292.31,292.35,291.89,292.34,44077.73314515254,292.31,292.35,291.89,292.34,44077.7331
2014-02-11 12:00:00,292.34,292.5,291.86,291.86,4885.463033329715,292.34,292.5,291.86,291.86,4885.463
2014-02-11 12:05:00,291.93,292.04,291.74,291.9,5319.726414070134,291.93,292.04,291.74,291.9,5319.7264
2014-02-11 12:10:00,292.11,292.17,291.34,291.6,23124.52502442732,292.11,292.17,291.34,291.6,23124.525
2014-02-11 12:15:00,291.58,291.99,291.37,291.82,4016.936271848877,291.58,291.99,291.37,291.82,4016.9363
2014-02-11 12:20:00,291.81,292.12,291.66,291.91,38106.61165997177,291.81,292.12,291.66,291.91,38106.6117
2014-02-11 12:25:00,291.82,292.07,291.73,291.97,14982.086635544458,291.82,292.07,291.73,291.97,14982.0866
2014-02-11 12:30:00,291.87,292.51,291.87,292.49,8142.438388882858,291.87,292.51,291.87,292.49,8142.4384
2014-02-11 12:35:00,292.27,292.83,292.04,292.53,7599.609162957334,292.27,292.83,292.04,292.53,7599.6092
2014-02-11 12:40:00,292.67,292.78,292.34,292.34,4668.3313429595055,292.67,292.78,292.34,292.34,4668.3313
2014-02-11 12:45:00,292.56,292.62,292.35,292.61,6513.950711106286,292.56,292.62,292.35,292.61,6513.9507
2014-02-11 12:50:00,292.5,293.02,292.39,292.54,4994.02887851482,292.5,293.02,292.39,292.54,4994.0289
2014-02-11 12:55:00,292.56,293.32,292.56,293.3,10530.886982955162,292.56,293.32,292.56,293.3,10530.887
2014-02-11 13:00:00,293.32,293.69,293.31,293.4,9445.228531104114,293.32,293.69,293.31,293.4,9445.2285
2014-02-11 13:05:00,293.69,293.97,293.45,293.97,3474.1070459233524,293.69,293.97,293.45,293.97,3474.107
2014-02-11 13:10:00,293.97,294.6,293.68,293.76,8902.399305178591,293.97,294.6,293.68,293.76,8902.3993
2014-02-11 13:15:00,293.97,294.52,293.82,294.42,6188.253175550972,293.97,294.52,293.82,294.42,6188.2532
2014-02-11 13:20:00,294.23,294.6,294.02,294.38,10748.018673325372,294.23,294.6,294.02,294.38,10748.0187
2014-02-11 13:25:00,294.25,294.6,294.04,294.53,29204.212354793184,294.25,294.6,294.04,294.53,29204.2124
2014-02-11 13:30:00,294.57,294.62,294.21,294.38,45597.654977744,294.57,294.62,294.21,294.38,45597.655
2014-02-11 13:35:00,294.39,294.52,293.83,293.85,23341.65671479753,294.39,294.52,293.83,293.85,23341.6567
2014-02-11 13:40:00,293.92,294.02,293.16,293.43,20518.944739984803,293.92,294.02,293.16,293.43,20518.9447
2014-02-11 13:45:00,293.5,293.73,293.2,293.55,3148.4095103680384,293.5,293.73,293.2,293.55,3148.4095
2014-02-11 13:50:00,293.55,293.55,292.55,292.76,7925.306698512648,293.55,293.55,292.55,292.76,7925.3067
2014-02-11 13:55:00,292.85,292.85,292.08,292.32,6513.950711106286,292.85,292.85,292.08,292.32,6513.9507
2014-02-11 14:00:00,292.35,292.59,292.18,292.5,11507.979589621104,292.35,292.59,292.18,292.5,11507.9796
2014-02-11 14:05:00,292.47,292.7,292.27,292.3,5753.989794810553,292.47,292.7,292.27,292.3,5753.9898
2014-02-11 14:10:00,292.3,292.55,292.15,292.3,5536.858104440344,292.3,292.55,292.15,292.3,5536.8581
2014-02-11 14:15:00,292.42,292.52,291.86,291.89,8685.267614808381,292.42,292.52,291.86,291.89,8685.2676
2014-02-11 14:20:00,292.1,292.85,291.91,292.63,6405.384865921182,292.1,292.85,291.91,292.63,6405.3849
2014-02-11 14:25:00,292.74,292.74,291.86,292.28,16827.70600369124,292.74,292.74,291.86,292.28,16827.706
2014-02-11 14:30:00,292.51,293.02,292.37,292.91,9336.662685919013,292.51,293.02,292.37,292.91,9336.6627
2014-02-11 14:35:00,292.94,293.4,292.73,293.4,25078.7102377592,292.94,293.4,292.73,293.4,25078.7102
2014-02-11 14:40:00,293.58,293.83,293.32,293.32,31484.09510368038,293.58,293.83,293.32,293.32,31484.0951
2014-02-11 14:45:00,293.36,293.67,292.76,293.32,9879.491911844534,293.36,293.67,292.76,293.32,9879.4919
2014-02-11 14:50:00,293.45,293.47,292.82,293.0,5753.989794810553,293.45,293.47,292.82,293.0,5753.9898
2014-02-11 14:55:00,293.07,293.69,292.9,293.63,21713.169037020954,293.07,293.69,292.9,293.63,21713.169
2014-02-11 15:00:00,293.56,293.96,293.37,293.77,9988.05775702964,293.56,293.96,293.37,293.77,9988.0578
2014-02-11 15:05:00,293.79,294.09,293.45,293.52,10422.321137770055,293.79,294.09,293.45,293.52,10422.3211
2014-02-11 15:10:00,293.5,294.11,293.29,293.96,32461.187710346327,293.5,294.11,293.29,293.96,32461.1877
2014-02-11 15:15:00,293.95,294.29,293.8,294.29,12050.80881554663,293.95,294.29,293.8,294.29,12050.8088
2014-02-11 15:20:00,294.28,294.28,293.45,294.06,10748.018673325372,294.28,294.28,293.45,294.06,10748.0187
2014-02-11 15:25:00,293.69,293.99,293.52,293.8,7165.345782216915,293.69,293.99,293.52,293.8,7165.3458
2014-02-11 15:30:00,293.98,294.38,293.73,294.3,13027.901422212572,293.98,294.38,293.73,294.3,13027.9014
2014-02-11 15:35:00,294.28,294.43,294.21,294.3,9770.92606665943,294.28,294.43,294.21,294.3,9770.9261
2014-02-11 15:40:00,294.18,294.5,294.03,294.19,12485.072196287048,294.18,294.5,294.03,294.19,12485.0722
2014-02-11 15:45:00,294.11,294.46,293.87,294.12,13353.598957767888,294.11,294.46,293.87,294.12,13353.599
2014-02-11 15:50:00,294.14,294.4,293.89,294.23,22690.261643686896,294.14,294.4,293.89,294.23,22690.2616
2014-02-11 15:55:00,294.02,294.66,293.87,294.59,41146.45532515471,294.02,294.66,293.87,294.59,41146.4553
2014-02-12 09:30:00,294.51,299.26,293.49,297.61,56888.5028769949,294.51,299.26,293.49,297.61,56888.5029
2014-02-12 09:35:00,297.68,297.98,296.62,297.29,18456.19368146781,297.68,297.98,296.62,297.29,18456.1937
2014-02-12 09:40:00,297.29,298.44,296.59,298.36,11290.847899250895,297.29,298.44,296.59,298.36,11290.8479
2014-02-12 09:45:00,298.39,298.65,297.52,298.34,19324.72044294865,298.39,298.65,297.52,298.34,19324.7204
2014-02-12 09:50:00,298.42,299.1,298.2,298.99,6296.819020736077,298.42,299.1,298.2,298.99,6296.819
2014-02-12 09:55:00,298.66,299.12,298.44,298.78,8468.135924438173,298.66,299.12,298.44,298.78,8468.1359
2014-02-12 10:00:00,298.26,298.95,297.61,298.42,11725.111279991315,298.26,298.95,297.61,298.42,11725.1113
2014-02-12 10:05:00,298.68,298.68,297.0,297.87,12593.638041472152,298.68,298.68,297.0,297.87,12593.638
2014-02-12 10:10:00,298.08,298.59,297.27,298.36,19541.85213331886,298.08,298.59,297.27,298.36,19541.8521
2014-02-12 10:15:00,298.39,298.66,297.44,297.48,72630.5504288351,298.39,298.66,297.44,297.48,72630.5504
2014-02-12 10:20:00,297.35,298.07,297.31,297.52,13136.467267397677,297.35,298.07,297.31,297.52,13136.4673
2014-02-12 10:25:00,297.55,298.43,297.55,298.34,4342.633807404191,297.55,298.43,297.55,298.34,4342.6338
2014-02-12 10:30:00,298.44,298.44,297.07,297.63,11073.716208880687,298.44,298.44,297.07,297.63,11073.7162
2014-02-12 10:35:00,297.33,298.13,297.09,297.62,6405.384865921182,297.33,298.13,297.09,297.62,6405.3849
2014-02-12 10:40:00,297.51,297.67,295.69,296.23,8033.872543697753,297.51,297.67,295.69,296.23,8033.8725
2014-02-12 10:45:00,296.67,296.73,295.95,296.73,8468.135924438173,296.67,296.73,295.95,296.73,8468.1359
2014-02-12 10:50:00,297.13,297.13,296.53,297.13,4559.7654977744005,297.13,297.13,296.53,297.13,4559.7655
2014-02-12 10:55:00,297.06,297.39,296.69,297.05,58408.42470958637,297.06,297.39,296.69,297.05,58408.4247
2014-02-12 11:00:00,297.4,298.05,297.01,297.01,14764.95494517425,297.4,298.05,297.01,297.01,14764.9549
2014-02-12 11:05:00,297.23,297.51,297.01,297.38,18239.0619910976,297.23,297.51,297.01,297.38,18239.062
2014-02-12 11:10:00,297.4,297.73,297.13,297.47,23667.35425035284,297.4,297.73,297.13,297.47,23667.3543
2014-02-12 11:15:00,297.57,297.71,297.21,297.33,51568.77646292477,297.57,297.71,297.21,297.33,51568.7765
2014-02-12 11:20:00,297.47,297.47,296.46,296.77,19976.11551405928,297.47,297.47,296.46,296.77,19976.1155
2014-02-12 11:25:00,296.59,296.82,295.98,296.1,16502.008468135926,296.59,296.82,295.98,296.1,16502.0085
2014-02-12 11:30:00,296.11,296.65,296.09,296.18,4125.502117033981,296.11,296.65,296.09,296.18,4125.5021
2014-02-12 11:35:00,296.18,296.63,295.19,295.63,7273.91162740202,296.18,296.63,295.19,295.63,7273.9116
2014-02-12 11:40:00,295.65,296.1,295.34,295.34,3148.4095103680384,295.65,296.1,295.34,295.34,3148.4095
2014-02-12 11:45:00,295.19,295.64,295.06,295.45,21496.037346650744,295.19,295.64,295.06,295.45,21496.0373
2014-02-12 11:50:00,295.35,296.19,295.06,296.07,23450.22255998263,295.35,296.19,295.06,296.07,23450.2226
2014-02-12 11:55:00,296.06,296.68,296.01,296.59,29855.60742590381,296.06,296.68,296.01,296.59,29855.6074
2014-02-12 12:00:00,296.5,297.5,296.44,297.22,22147.43241776137,296.5,297.5,296.44,297.22,22147.4324
2014-02-12 12:05:00,297.22,298.15,297.14,298.15,27032.895451091088,297.22,298.15,297.14,298.15,27032.8955
2014-02-12 12:10:00,298.01,298.21,297.79,297.98,12810.769731842363,298.01,298.21,297.79,297.98,12810.7697
2014-02-12 12:15:00,297.97,298.07,297.67,297.78,19216.154597763543,297.97,298.07,297.67,297.78,19216.1546
2014-02-12 12:20:00,297.55,297.89,297.16,297.69,3691.2387362935615,297.55,297.89,297.16,297.69,3691.2387
2014-02-12 12:25:00,297.89,297.89,297.27,297.52,3799.804581478667,297.89,297.89,297.27,297.52,3799.8046
2014-02-12 12:30:00,297.42,297.8,297.4,297.64,3474.1070459233524,297.42,297.8,297.4,297.64,3474.107
2014-02-12 12:35:00,297.64,297.96,297.32,297.63,27250.02714146129,297.64,297.96,297.32,297.63,27250.0271
2014-02-12 12:40:00,297.74,297.91,297.65,297.87,5862.555639995658,297.74,297.91,297.65,297.87,5862.5556
2014-02-12 12:45:00,297.87,297.87,297.13,297.21,3039.8436651829334,297.87,297.87,297.13,297.21,3039.8437
2014-02-12 12:50:00,297.4,298.61,297.28,298.57,10422.321137770055,297.4,298.61,297.28,298.57,10422.3211
2014-02-12 12:55:00,298.58,298.75,298.08,298.38,7382.477472587125,298.58,298.75,298.08,298.38,7382.4775
2014-02-12 13:00:00,298.68,298.75,298.02,298.55,4342.633807404191,298.68,298.75,298.02,298.55,4342.6338
2014-02-12 13:05:00,298.28,298.97,298.26,298.86,20193.24720442949,298.28,298.97,298.26,298.86,20193.2472
2014-02-12 13:10:00,298.86,298.95,298.58,298.67,5428.292259255239,298.86,298.95,298.58,298.67,5428.2923
2014-02-12 13:15:00,298.49,299.12,298.48,298.89,25730.10530886983,298.49,299.12,298.48,298.89,25730.1053
2014-02-12 13:20:00,298.99,299.58,298.81,299.57,17804.798610357182,298.99,299.58,298.81,299.57,17804.7986
2014-02-12 13:25:00,299.54,299.74,299.15,299.15,12593.638041472152,299.54,299.74,299.15,299.15,12593.638
2014-02-12 13:30:00,299.46,299.91,299.41,299.8,6188.253175550972,299.46,299.91,299.41,299.8,6188.2532
2014-02-12 13:35:00,299.87,300.1,299.7,299.78,5319.726414070134,299.87,300.1,299.7,299.78,5319.7264
2014-02-12 13:40:00,299.5,299.86,299.39,299.79,2605.5802844425143,299.5,299.86,299.39,299.79,2605.5803
2014-02-12 13:45:00,299.65,300.28,299.65,299.78,28009.98805775703,299.65,300.28,299.65,299.78,28009.9881
2014-02-12 13:50:00,299.88,300.59,299.88,300.52,8576.701769623276,299.88,300.59,299.88,300.52,8576.7018
2014-02-12 13:55:00,300.3,300.3,299.82,299.88,4342.633807404191,300.3,300.3,299.82,299.88,4342.6338
2014-02-12 14:00:00,300.23,300.51,300.11,300.36,4559.7654977744005,300.23,300.51,300.11,300.36,4559.7655
2014-02-12 14:05:00,300.44,300.47,300.04,300.28,1954.185213331886,300.44,300.47,300.04,300.28,1954.1852
2014-02-12 14:10:00,300.09,300.25,298.94,299.4,7273.91162740202,300.09,300.25,298.94,299.4,7273.9116
2014-02-12 14:15:00,299.24,299.8,299.24,299.79,6839.648246661601,299.24,299.8,299.24,299.79,6839.6482
2014-02-12 14:20:00,299.46,299.83,299.29,299.61,3148.4095103680384,299.46,299.83,299.29,299.61,3148.4095
2014-02-12 14:25:00,299.67,299.78,299.2,299.35,3039.8436651829334,299.67,299.78,299.2,299.35,3039.8437
2014-02-12 14:30:00,299.34,299.46,298.9,299.46,15416.350016284878,299.34,299.46,298.9,299.46,15416.35
2014-02-12 14:35:00,299.5,299.69,298.92,298.99,5971.121485180763,299.5,299.69,298.92,298.99,5971.1215
2014-02-12 14:40:00,298.92,299.39,298.52,299.04,21713.169037020954,298.92,299.39,298.52,299.04,21713.169
2014-02-12 14:45:00,298.95,299.05,297.71,297.71,26815.76376072088,298.95,299.05,297.71,297.71,26815.7638
2014-02-12 14:50:00,297.92,298.19,297.71,298.15,7925.306698512648,297.92,298.19,297.71,298.15,7925.3067
2014-02-12 14:55:00,298.28,298.42,297.56,298.03,8902.399305178591,298.28,298.42,297.56,298.03,8902.3993
2014-02-12 15:00:00,298.04,298.24,297.41,297.6,8142.438388882858,298.04,298.24,297.41,297.6,8142.4384
2014-02-12 15:05:00,297.35,297.41,297.11,297.21,8576.701769623276,297.35,297.41,297.11,297.21,8576.7018
2014-02-12 15:10:00,297.49,297.49,296.79,297.04,10856.584518510475,297.49,297.49,296.79,297.04,10856.5845
2014-02-12 15:15:00,297.15,297.58,297.07,297.16,10748.018673325372,297.15,297.58,297.07,297.16,10748.0187
2014-02-12 15:20:00,297.39,297.54,297.11,297.46,30072.73911627402,297.39,297.54,297.11,297.46,30072.7391
2014-02-12 15:25:00,297.4,297.52,297.16,297.25,17370.535229616762,297.4,297.52,297.16,297.25,17370.5352
2014-02-12 15:30:00,297.28,297.54,296.76,297.03,18239.0619910976,297.28,297.54,296.76,297.03,18239.062
2014-02-12 15:35:00,297.14,297.47,296.68,297.03,30724.13418738465,297.14,297.47,296.68,297.03,30724.1342
2014-02-12 15:40:00,297.09,297.47,296.92,297.16,16284.876777765716,297.09,297.47,296.92,297.16,16284.8768
2014-02-12 15:45:00,297.12,297.45,296.93,297.13,20518.944739984803,297.12,297.45,296.93,297.13,20518.9447
2014-02-12 15:50:00,296.98,297.16,296.54,296.73,38649.4408858973,296.98,297.16,296.54,296.73,38649.4409
2014-02-12 15:55:00,296.55,297.8,296.51,297.55,60145.47823254804,296.55,297.8,296.51,297.55,60145.4782
2014-02-13 09:30:00,291.81,296.59,290.15,295.96,71544.89197698404,291.81,296.59,290.15,295.96,71544.892
2014-02-13 09:35:00,296.23,297.46,295.36,296.77,25947.23699924004,296.23,297.46,295.36,296.77,25947.237
2014-02-13 09:40:00,296.77,299.22,296.76,297.5,23341.65671479753,296.77,299.22,296.76,297.5,23341.6567
2014-02-13 09:45:00,297.29,297.98,296.42,297.79,9119.5309955488,297.29,297.98,296.42,297.79,9119.531
2014-02-13 09:50:00,297.86,299.28,297.57,298.41,12267.940505916838,297.86,299.28,297.57,298.41,12267.9405
2014-02-13 09:55:00,298.25,299.35,298.1,299.27,11507.979589621104,298.25,299.35,298.1,299.27,11507.9796
2014-02-13 10:00:00,299.35,299.83,298.8,299.4,12485.072196287048,299.35,299.83,298.8,299.4,12485.0722
2014-02-13 10:05:00,299.6,300.44,299.15,300.44,9336.662685919013,299.6,300.44,299.15,300.44,9336.6627
2014-02-13 10:10:00,300.66,300.72,299.74,299.75,12159.374660731732,300.66,300.72,299.74,299.75,12159.3747
2014-02-13 10:15:00,299.84,301.64,299.84,301.53,67202.25816957986,299.84,301.64,299.84,301.53,67202.2582
2014-02-13 10:20:00,301.48,301.49,299.56,299.92,15416.350016284878,301.48,301.49,299.56,299.92,15416.35
2014-02-13 10:25:00,299.85,300.06,299.17,299.24,9662.360221474324,299.85,300.06,299.17,299.24,9662.3602
2014-02-13 10:30:00,299.27,299.31,298.69,298.98,20953.20812072522,299.27,299.31,298.69,298.98,20953.2081
2014-02-13 10:35:00,299.11,299.88,298.82,299.84,14656.389099989145,299.11,299.88,298.82,299.84,14656.3891
2014-02-13 10:40:00,300.13,300.75,299.59,300.54,30289.87080664423,300.13,300.75,299.59,300.54,30289.8708
2014-02-13 10:45:00,300.7,300.71,299.5,299.82,30072.73911627402,300.7,300.71,299.5,299.82,30072.7391
2014-02-13 10:50:00,299.77,300.9,299.04,300.82,25512.97361849962,299.77,300.9,299.04,300.82,25512.9736
2014-02-13 10:55:00,300.79,301.64,300.48,301.14,8251.004234067963,300.79,301.64,300.48,301.14,8251.0042
2014-02-13 11:00:00,301.18,301.94,301.05,301.12,9770.92606665943,301.18,301.94,301.05,301.12,9770.9261
2014-02-13 11:05:00,301.13,301.35,300.29,300.41,5862.555639995658,301.13,301.35,300.29,300.41,5862.5556
2014-02-13 11:10:00,300.24,300.84,299.85,300.83,6079.687330365867,300.24,300.84,299.85,300.83,6079.6873
2014-02-13 11:15:00,300.38,301.72,300.38,301.3,10856.584518510475,300.38,301.72,300.38,301.3,10856.5845
2014-02-13 11:20:00,301.48,301.5,300.8,301.24,9662.360221474324,301.48,301.5,300.8,301.24,9662.3602
2014-02-13 11:25:00,301.12,301.12,300.32,301.01,15307.784171099773,301.12,301.12,300.32,301.01,15307.7842
2014-02-13 11:30:00,301.02,301.8,300.44,300.88,12267.940505916838,301.02,301.8,300.44,300.88,12267.9405
2014-02-13 11:35:00,300.63,300.63,299.83,300.19,7491.043317772229,300.63,300.63,299.83,300.19,7491.0433
2014-02-13 11:40:00,299.98,300.59,299.87,300.59,2931.277819997829,299.98,300.59,299.87,300.59,2931.2778
2014-02-13 11:45:00,300.24,300.52,300.1,300.37,4559.7654977744005,300.24,300.52,300.1,300.37,4559.7655
2014-02-13 11:50:00,300.28,300.38,299.03,299.03,14764.95494517425,300.28,300.38,299.03,299.03,14764.9549
2014-02-13 11:55:00,298.89,298.96,297.61,298.09,15524.915861469985,298.89,298.96,297.61,298.09,15524.9159
2014-02-13 12:00:00,298.09,298.85,297.94,298.69,3908.370426663772,298.09,298.85,297.94,298.69,3908.3704
2014-02-13 12:05:00,298.68,299.19,298.58,298.8,5428.292259255239,298.68,299.19,298.58,298.8,5428.2923
2014-02-13 12:10:00,298.81,299.32,298.53,299.31,7273.91162740202,298.81,299.32,298.53,299.31,7273.9116
2014-02-13 12:15:00,299.31,299.61,299.2,299.35,1628.4876777765714,299.31,299.61,299.2,299.35,1628.4877
2014-02-13 12:20:00,299.13,299.57,299.13,299.55,2497.01443925741,299.13,299.57,299.13,299.55,2497.0144
2014-02-13 12:25:00,299.74,299.87,299.35,299.78,6079.687330365867,299.74,299.87,299.35,299.78,6079.6873
2014-02-13 12:30:00,299.48,299.81,299.4,299.8,7165.345782216915,299.48,299.81,299.4,299.8,7165.3458
2014-02-13 12:35:00,299.3,299.81,299.3,299.68,4125.502117033981,299.3,299.81,299.3,299.68,4125.5021
2014-02-13 12:40:00,299.74,300.27,299.45,300.26,15199.218325914668,299.74,300.27,299.45,300.26,15199.2183
2014-02-13 12:45:00,299.97,301.15,299.97,300.53,37563.782434046254,299.97,301.15,299.97,300.53,37563.7824
2014-02-13 12:50:00,300.34,300.86,300.15,300.79,3148.4095103680384,300.34,300.86,300.15,300.79,3148.4095
2014-02-13 12:55:00,300.45,300.93,300.11,300.76,5971.121485180763,300.45,300.93,300.11,300.76,5971.1215
2014-02-13 13:00:00,300.72,300.99,300.54,300.98,3908.370426663772,300.72,300.99,300.54,300.98,3908.3704
2014-02-13 13:05:00,300.98,301.83,300.79,301.66,16067.745087395506,300.98,301.83,300.79,301.66,16067.7451
2014-02-13 13:10:00,301.42,301.96,301.25,301.57,14330.69156443383,301.42,301.96,301.25,301.57,14330.6916
2014-02-13 13:15:00,301.8,302.68,301.5,302.65,14004.994028878516,301.8,302.68,301.5,302.65,14004.994
2014-02-13 13:20:00,302.61,302.81,302.03,302.78,8576.701769623276,302.61,302.81,302.03,302.78,8576.7018
2014-02-13 13:25:00,302.65,302.88,302.36,302.77,3691.2387362935615,302.65,302.88,302.36,302.77,3691.2387
2014-02-13 13:30:00,302.55,302.58,302.17,302.17,5211.160568885029,302.55,302.58,302.17,302.17,5211.1606
2014-02-13 13:35:00,302.41,302.41,301.91,302.07,2605.5802844425143,302.41,302.41,301.91,302.07,2605.5803
2014-02-13 13:40:00,302.09,302.49,301.96,302.49,3799.804581478667,302.09,302.49,301.96,302.49,3799.8046
2014-02-13 13:45:00,302.54,303.07,302.54,303.05,10856.584518510475,302.54,303.07,302.54,303.05,10856.5845
2014-02-13 13:50:00,303.06,303.06,302.64,302.66,6405.384865921182,303.06,303.06,302.64,302.66,6405.3849
2014-02-13 13:55:00,302.9,302.9,302.03,302.69,14222.125719248725,302.9,302.9,302.03,302.69,14222.1257
2014-02-13 14:00:00,302.8,303.07,302.48,302.89,8251.004234067963,302.8,303.07,302.48,302.89,8251.0042
2014-02-13 14:05:00,303.01,303.01,302.49,302.8,6839.648246661601,303.01,303.01,302.49,302.8,6839.6482
2014-02-13 14:10:00,302.74,303.08,302.11,302.11,10422.321137770055,302.74,303.08,302.11,302.11,10422.3211
2014-02-13 14:15:00,302.07,302.21,301.2,301.21,6948.214091846705,302.07,302.21,301.2,301.21,6948.2141
2014-02-13 14:20:00,301.21,302.14,301.12,301.48,7165.345782216915,301.21,302.14,301.12,301.48,7165.3458
2014-02-13 14:25:00,301.4,301.43,300.5,300.55,4885.463033329715,301.4,301.43,300.5,300.55,4885.463
2014-02-13 14:30:00,300.55,300.93,300.53,300.93,2822.711974812724,300.55,300.93,300.53,300.93,2822.712
2014-02-13 14:35:00,300.9,301.18,300.8,300.83,3148.4095103680384,300.9,301.18,300.8,300.83,3148.4095
2014-02-13 14:40:00,300.94,300.94,300.51,300.58,7491.043317772229,300.94,300.94,300.51,300.58,7491.0433
2014-02-13 14:45:00,300.93,301.45,300.86,300.96,3582.6728911084574,300.93,301.45,300.86,300.96,3582.6729
2014-02-13 14:50:00,301.4,301.81,301.11,301.53,2605.5802844425143,301.4,301.81,301.11,301.53,2605.5803
2014-02-13 14:55:00,301.22,301.42,301.1,301.3,2931.277819997829,301.22,301.42,301.1,301.3,2931.2778
2014-02-13 15:00:00,301.43,301.43,300.64,300.64,3799.804581478667,301.43,301.43,300.64,300.64,3799.8046
2014-02-13 15:05:00,300.74,301.26,300.64,300.76,11399.413744436,300.74,301.26,300.64,300.76,11399.4137
2014-02-13 15:10:00,301.02,301.34,300.64,301.25,9228.096840733906,301.02,301.34,300.64,301.25,9228.0968
2014-02-13 15:15:00,301.27,301.38,300.82,301.13,7708.175008142439,301.27,301.38,300.82,301.13,7708.175
2014-02-13 15:20:00,301.31,301.49,301.12,301.49,13353.598957767888,301.31,301.49,301.12,301.49,13353.599
2014-02-13 15:25:00,301.29,302.05,301.11,301.98,7382.477472587125,301.29,302.05,301.11,301.98,7382.4775
2014-02-13 15:30:00,301.93,302.57,301.72,302.35,17804.798610357182,301.93,302.57,301.72,302.35,17804.7986
2014-02-13 15:35:00,302.07,302.54,301.76,302.04,12267.940505916838,302.07,302.54,301.76,302.04,12267.9405
2014-02-13 15:40:00,302.11,302.94,302.04,302.83,15633.481706655088,302.11,302.94,302.04,302.83,15633.4817
2014-02-13 15:45:00,302.99,302.99,302.34,302.64,23667.35425035284,302.99,302.99,302.34,302.64,23667.3543
2014-02-13 15:50:00,302.7,303.46,302.7,303.39,44511.99652589296,302.7,303.46,302.7,303.39,44511.9965
2014-02-13 15:55:00,303.35,303.35,302.37,302.64,71870.58951253936,303.35,303.35,302.37,302.64,71870.5895
2014-02-14 09:30:00,303.48,304.74,302.71,303.15,83161.43741179025,303.48,304.74,302.71,303.15,83161.4374
2014-02-14 09:35:00,303.61,305.21,303.06,304.5,24970.144392574097,303.61,305.21,303.06,304.5,24970.1444
2014-02-14 09:40:00,304.48,304.48,301.98,302.13,17804.798610357182,304.48,304.48,301.98,302.13,17804.7986
2014-02-14 09:45:00,301.91,303.38,301.91,303.36,11942.242970361523,301.91,303.38,301.91,303.36,11942.243
2014-02-14 09:50:00,303.35,303.57,302.29,302.74,8793.833459993486,303.35,303.57,302.29,302.74,8793.8335
2014-02-14 09:55:00,302.79,302.94,301.29,302.35,14873.520790359353,302.79,302.94,301.29,302.35,14873.5208
2014-02-14 10:00:00,301.68,302.45,301.59,301.69,10313.755292584952,301.68,302.45,301.59,301.69,10313.7553
2014-02-14 10:05:00,302.17,302.82,301.59,302.71,13570.730648138097,302.17,302.82,301.59,302.71,13570.7306
2014-02-14 10:10:00,302.9,303.3,302.41,303.02,4994.02887851482,302.9,303.3,302.41,303.02,4994.0289
2014-02-14 10:15:00,302.72,303.31,302.33,302.39,9228.096840733906,302.72,303.31,302.33,302.39,9228.0968
2014-02-14 10:20:00,302.98,303.04,302.44,302.8,11833.67712517642,302.98,303.04,302.44,302.8,11833.6771
2014-02-14 10:25:00,302.81,303.95,302.77,303.82,12919.335577027468,302.81,303.95,302.77,303.82,12919.3356
2014-02-14 10:30:00,303.82,305.57,303.5,304.61,34089.675388122894,303.82,305.57,303.5,304.61,34089.6754
2014-02-14 10:35:00,304.87,304.94,303.94,304.16,31918.3584844208,304.87,304.94,303.94,304.16,31918.3585
2014-02-14 10:40:00,304.4,304.6,303.53,303.79,7708.175008142439,304.4,304.6,303.53,303.79,7708.175
2014-02-14 10:45:00,303.82,304.41,303.3,303.53,4994.02887851482,303.82,304.41,303.3,303.53,4994.0289
2014-02-14 10:50:00,303.55,303.71,302.89,302.98,7165.345782216915,303.55,303.71,302.89,302.98,7165.3458
2014-02-14 10:55:00,303.21,303.3,302.17,302.7,8685.267614808381,303.21,303.3,302.17,302.7,8685.2676
2014-02-14 11:00:00,302.91,302.92,301.66,302.0,17913.364455542287,302.91,302.92,301.66,302.0,17913.3645
2014-02-14 11:05:00,302.07,302.89,301.77,302.31,14330.69156443383,302.07,302.89,301.77,302.31,14330.6916
2014-02-14 11:10:00,302.29,302.52,301.52,301.81,12159.374660731732,302.29,302.52,301.52,301.81,12159.3747
2014-02-14 11:15:00,301.64,302.12,301.5,302.07,7708.175008142439,301.64,302.12,301.5,302.07,7708.175
2014-02-14 11:20:00,302.31,302.33,302.08,302.13,10422.321137770055,302.31,302.33,302.08,302.13,10422.3211
2014-02-14 11:25:00,302.25,302.88,302.02,302.12,12050.80881554663,302.25,302.88,302.02,302.12,12050.8088
2014-02-14 11:30:00,302.45,303.03,302.31,303.03,10530.886982955162,302.45,303.03,302.31,303.03,10530.887
2014-02-14 11:35:00,302.87,303.87,302.69,303.45,12919.335577027468,302.87,303.87,302.69,303.45,12919.3356
2014-02-14 11:40:00,303.47,303.79,303.27,303.28,7382.477472587125,303.47,303.79,303.27,303.28,7382.4775
2014-02-14 11:45:00,303.28,303.28,302.66,303.1,5102.5947236999245,303.28,303.28,302.66,303.1,5102.5947
2014-02-14 11:50:00,302.89,303.81,302.6,303.81,5536.858104440344,302.89,303.81,302.6,303.81,5536.8581
2014-02-14 11:55:00,303.5,304.35,303.49,304.17,9336.662685919013,303.5,304.35,303.49,304.17,9336.6627
2014-02-14 12:00:00,304.14,304.21,303.53,303.57,3582.6728911084574,304.14,304.21,303.53,303.57,3582.6729
2014-02-14 12:05:00,303.62,303.62,302.9,303.29,12702.203886657258,303.62,303.62,302.9,303.29,12702.2039
2014-02-14 12:10:00,303.34,303.71,303.27,303.66,8359.570079253068,303.34,303.71,303.27,303.66,8359.5701
2014-02-14 12:15:00,303.47,303.84,303.4,303.53,7816.740853327544,303.47,303.84,303.4,303.53,7816.7409
2014-02-14 12:20:00,303.5,303.5,303.15,303.15,651.3950711106286,303.5,303.5,303.15,303.15,651.3951
2014-02-14 12:25:00,303.2,303.47,302.65,303.12,15199.218325914668,303.2,303.47,302.65,303.12,15199.2183
2014-02-14 12:30:00,303.13,303.44,302.77,303.33,8793.833459993486,303.13,303.44,302.77,303.33,8793.8335
2014-02-14 12:35:00,303.05,303.39,302.79,302.89,1954.185213331886,303.05,303.39,302.79,302.89,1954.1852
2014-02-14 12:40:00,302.75,303.5,302.68,303.34,4885.463033329715,302.75,303.5,302.68,303.34,4885.463
2014-02-14 12:45:00,303.57,303.76,303.47,303.76,2171.316903702096,303.57,303.76,303.47,303.76,2171.3169
2014-02-14 12:50:00,303.71,303.77,303.17,303.36,5862.555639995658,303.71,303.77,303.17,303.36,5862.5556
2014-02-14 12:55:00,303.36,303.47,303.02,303.21,4885.463033329715,303.36,303.47,303.02,303.21,4885.463
2014-02-14 13:00:00,303.24,303.69,303.2,303.59,6405.384865921182,303.24,303.69,303.2,303.59,6405.3849
2014-02-14 13:05:00,303.72,304.18,303.71,304.18,10748.018673325372,303.72,304.18,303.71,304.18,10748.0187
2014-02-14 13:10:00,304.11,304.88,304.08,304.78,11182.282054065792,304.11,304.88,304.08,304.78,11182.2821
2014-02-14 13:15:00,304.87,305.02,304.41,305.02,11290.847899250895,304.87,305.02,304.41,305.02,11290.8479
2014-02-14 13:20:00,304.93,305.15,304.79,304.94,8685.267614808381,304.93,305.15,304.79,304.94,8685.2676
2014-02-14 13:25:00,305.02,305.31,304.58,304.98,13679.296493323202,305.02,305.31,304.58,304.98,13679.2965
2014-02-14 13:30:00,305.06,305.07,304.76,304.76,3039.8436651829334,305.06,305.07,304.76,304.76,3039.8437
2014-02-14 13:35:00,304.68,305.11,304.68,305.11,5211.160568885029,304.68,305.11,304.68,305.11,5211.1606
2014-02-14 13:40:00,305.18,305.34,304.66,305.12,6731.082401476496,305.18,305.34,304.66,305.12,6731.0824
2014-02-14 13:45:00,304.67,305.34,304.64,305.34,2605.5802844425143,304.67,305.34,304.64,305.34,2605.5803
2014-02-14 13:50:00,305.25,305.34,304.62,304.76,4668.3313429595055,305.25,305.34,304.62,304.76,4668.3313
2014-02-14 13:55:00,304.55,304.85,304.44,304.52,4451.199652589296,304.55,304.85,304.44,304.52,4451.1997
2014-02-14 14:00:00,304.71,304.71,304.15,304.18,4016.936271848877,304.71,304.71,304.15,304.18,4016.9363
2014-02-14 14:05:00,304.15,304.17,303.69,303.98,3691.2387362935615,304.15,304.17,303.69,303.98,3691.2387
2014-02-14 14:10:00,304.2,304.33,303.81,303.85,5211.160568885029,304.2,304.33,303.81,303.85,5211.1606
2014-02-14 14:15:00,303.82,304.42,303.71,304.28,3582.6728911084574,303.82,304.42,303.71,304.28,3582.6729
2014-02-14 14:20:00,304.03,304.03,303.63,303.93,2388.448594072305,304.03,304.03,303.63,303.93,2388.4486
2014-02-14 14:25:00,303.84,304.21,303.75,303.75,3365.541200738248,303.84,304.21,303.75,303.75,3365.5412
2014-02-14 14:30:00,303.79,304.17,303.75,303.83,2605.5802844425143,303.79,304.17,303.75,303.83,2605.5803
2014-02-14 14:35:00,304.08,304.08,303.59,303.6,12919.335577027468,304.08,304.08,303.59,303.6,12919.3356
2014-02-14 14:40:00,303.74,304.15,303.61,303.68,9445.228531104114,303.74,304.15,303.61,303.68,9445.2285
2014-02-14 14:45:00,303.58,304.24,303.37,303.37,6079.687330365867,303.58,304.24,303.37,303.37,6079.6873
2014-02-14 14:50:00,303.65,304.12,303.61,303.96,6405.384865921182,303.65,304.12,303.61,303.96,6405.3849
2014-02-14 14:55:00,303.98,304.27,303.67,303.67,7816.740853327544,303.98,304.27,303.67,303.67,7816.7409
2014-02-14 15:00:00,303.73,303.88,303.27,303.54,8359.570079253068,303.73,303.88,303.27,303.54,8359.5701
2014-02-14 15:05:00,303.82,303.82,302.72,302.72,5102.5947236999245,303.82,303.82,302.72,302.72,5102.5947
2014-02-14 15:10:00,302.87,303.03,302.2,302.2,16827.70600369124,302.87,303.03,302.2,302.2,16827.706
2014-02-14 15:15:00,302.12,302.82,301.84,302.82,14004.994028878516,302.12,302.82,301.84,302.82,14004.994
2014-02-14 15:20:00,302.77,303.21,302.29,302.7,4776.89718814461,302.77,303.21,302.29,302.7,4776.8972
2014-02-14 15:25:00,302.59,302.59,302.18,302.18,2388.448594072305,302.59,302.59,302.18,302.18,2388.4486
2014-02-14 15:30:00,302.15,302.93,302.15,302.81,5753.989794810553,302.15,302.93,302.15,302.81,5753.9898
2014-02-14 15:35:00,302.66,302.89,302.44,302.44,5428.292259255239,302.66,302.89,302.44,302.44,5428.2923
2014-02-14 15:40:00,302.43,302.43,301.92,302.05,9662.360221474324,302.43,302.43,301.92,302.05,9662.3602
2014-02-14 15:45:00,302.21,302.65,301.95,302.36,18890.45706220823,302.21,302.65,301.95,302.36,18890.4571
2014-02-14 15:50:00,302.48,302.6,301.91,302.04,50700.24970144393,302.48,302.6,301.91,302.04,50700.2497
2014-02-14 15:55:00,302.16,302.72,301.94,302.39,42666.377157746174,302.16,302.72,301.94,302.39,42666.3772
2014-02-18 09:30:00,302.03,303.95,301.16,303.69,55802.84442514385,302.03,303.95,301.16,303.69,55802.8444
2014-02-18 09:35:00,303.62,304.5,303.2,304.21,20301.8130496146,303.62,304.5,303.2,304.21,20301.813
2014-02-18 09:40:00,303.57,305.78,303.04,304.98,13462.164802952992,303.57,305.78,303.04,304.98,13462.1648
2014-02-18 09:45:00,304.98,305.76,304.13,304.87,13462.164802952992,304.98,305.76,304.13,304.87,13462.1648
2014-02-18 09:50:00,305.23,305.7,304.84,305.26,11290.847899250895,305.23,305.7,304.84,305.26,11290.8479
2014-02-18 09:55:00,305.46,305.57,304.41,304.7,5971.121485180763,305.46,305.57,304.41,304.7,5971.1215
2014-02-18 10:00:00,304.22,305.35,303.49,303.49,9336.662685919013,304.22,305.35,303.49,303.49,9336.6627
2014-02-18 10:05:00,303.36,305.2,303.07,305.13,5862.555639995658,303.36,305.2,303.07,305.13,5862.5556
2014-02-18 10:10:00,304.41,306.21,304.16,305.93,13027.901422212572,304.41,306.21,304.16,305.93,13027.9014
2014-02-18 10:15:00,305.81,307.52,305.81,307.07,13896.42818369341,305.81,307.52,305.81,307.07,13896.4282
2014-02-18 10:20:00,306.94,307.56,306.67,307.31,18781.891217023127,306.94,307.56,306.67,307.31,18781.8912
2014-02-18 10:25:00,307.0,307.33,306.48,307.24,17044.837694061447,307.0,307.33,306.48,307.24,17044.8377
2014-02-18 10:30:00,307.28,307.71,306.37,306.97,10748.018673325372,307.28,307.71,306.37,306.97,10748.0187
2014-02-18 10:35:00,307.02,307.6,306.97,307.41,10639.452828140267,307.02,307.6,306.97,307.41,10639.4528
2014-02-18 10:40:00,307.56,309.03,307.35,309.03,16284.876777765716,307.56,309.03,307.35,309.03,16284.8768
2014-02-18 10:45:00,309.02,309.48,308.42,308.56,16067.745087395506,309.02,309.48,308.42,308.56,16067.7451
2014-02-18 10:50:00,308.29,309.16,308.11,308.85,9119.5309955488,308.29,309.16,308.11,308.85,9119.531
2014-02-18 10:55:00,308.68,309.07,308.21,308.61,9770.92606665943,308.68,309.07,308.21,308.61,9770.9261
2014-02-18 11:00:00,308.3,308.57,307.45,308.37,26272.93453479536,308.3,308.57,307.45,308.37,26272.9345
2014-02-18 11:05:00,307.99,308.37,306.98,307.4,4885.463033329715,307.99,308.37,306.98,307.4,4885.463
2014-02-18 11:10:00,307.26,308.11,307.26,307.56,5862.555639995658,307.26,308.11,307.26,307.56,5862.5556
2014-02-18 11:15:00,307.68,308.14,307.46,307.56,18564.75952665292,307.68,308.14,307.46,307.56,18564.7595
2014-02-18 11:20:00,307.98,308.11,307.49,307.49,8468.135924438173,307.98,308.11,307.49,307.49,8468.1359
2014-02-18 11:25:00,307.88,307.88,306.96,307.26,10530.886982955162,307.88,307.88,306.96,307.26,10530.887
2014-02-18 11:30:00,307.26,307.37,306.53,306.6,4776.89718814461,307.26,307.37,306.53,306.6,4776.8972
2014-02-18 11:35:00,306.37,306.65,306.16,306.64,6513.950711106286,306.37,306.65,306.16,306.64,6513.9507
2014-02-18 11:40:00,306.51,306.84,306.2,306.58,1954.185213331886,306.51,306.84,306.2,306.58,1954.1852
2014-02-18 11:45:00,306.52,306.62,305.69,305.77,6188.253175550972,306.52,306.62,305.69,305.77,6188.2532
2014-02-18 11:50:00,305.79,306.16,305.69,305.69,4885.463033329715,305.79,306.16,305.69,305.69,4885.463
2014-02-18 11:55:00,306.0,306.0,304.41,304.84,6513.950711106286,306.0,306.0,304.41,304.84,6513.9507
2014-02-18 12:00:00,304.81,306.62,304.81,306.62,7056.77993703181,304.81,306.62,304.81,306.62,7056.7799
2014-02-18 12:05:00,306.12,306.73,305.92,306.27,4885.463033329715,306.12,306.73,305.92,306.27,4885.463
2014-02-18 12:10:00,306.27,306.57,305.94,306.42,5211.160568885029,306.27,306.57,305.94,306.42,5211.1606
2014-02-18 12:15:00,306.63,306.83,305.9,305.9,4668.3313429595055,306.63,306.83,305.9,305.9,4668.3313
2014-02-18 12:20:00,306.04,306.62,306.04,306.62,1194.2242970361524,306.04,306.62,306.04,306.62,1194.2243
2014-02-18 12:25:00,306.5,306.9,306.32,306.34,3039.8436651829334,306.5,306.9,306.32,306.34,3039.8437
2014-02-18 12:30:00,306.33,306.88,306.14,306.7,2714.14612962762,306.33,306.88,306.14,306.7,2714.1461
2014-02-18 12:35:00,306.71,307.24,306.55,306.73,4885.463033329715,306.71,307.24,306.55,306.73,4885.463
2014-02-18 12:40:00,307.21,307.26,306.87,307.18,15199.218325914668,307.21,307.26,306.87,307.18,15199.2183
2014-02-18 12:45:00,307.41,307.44,306.63,306.86,6405.384865921182,307.41,307.44,306.63,306.86,6405.3849
2014-02-18 12:50:00,306.9,307.58,306.9,306.91,7599.609162957334,306.9,307.58,306.9,306.91,7599.6092
2014-02-18 12:55:00,307.02,307.65,306.84,307.28,3474.1070459233524,307.02,307.65,306.84,307.28,3474.107
2014-02-18 13:00:00,307.36,307.86,307.36,307.81,3799.804581478667,307.36,307.86,307.36,307.81,3799.8046
2014-02-18 13:05:00,307.82,308.01,307.81,308.0,1628.4876777765714,307.82,308.01,307.81,308.0,1628.4877
2014-02-18 13:10:00,308.01,308.03,307.65,308.01,1845.6193681467807,308.01,308.03,307.65,308.01,1845.6194
2014-02-18 13:15:00,308.0,308.24,307.84,308.11,6622.516556291391,308.0,308.24,307.84,308.11,6622.5166
2014-02-18 13:20:00,307.98,307.98,307.51,307.51,4451.199652589296,307.98,307.98,307.51,307.51,4451.1997
2014-02-18 13:25:00,307.45,308.03,307.45,307.94,1302.7901422212572,307.45,308.03,307.45,307.94,1302.7901
2014-02-18 13:30:00,308.08,308.08,307.61,307.7,10748.018673325372,308.08,308.08,307.61,307.7,10748.0187
2014-02-18 13:35:00,307.7,307.95,307.45,307.45,3365.541200738248,307.7,307.95,307.45,307.45,3365.5412
2014-02-18 13:40:00,307.53,307.56,307.37,307.56,1845.6193681467807,307.53,307.56,307.37,307.56,1845.6194
2014-02-18 13:45:00,307.68,307.68,307.0,307.22,4016.936271848877,307.68,307.68,307.0,307.22,4016.9363
2014-02-18 13:50:00,307.12,307.44,306.99,306.99,4125.502117033981,307.12,307.44,306.99,306.99,4125.5021
2014-02-18 13:55:00,307.05,307.5,307.03,307.44,6188.253175550972,307.05,307.5,307.03,307.44,6188.2532
2014-02-18 14:00:00,307.44,307.84,307.34,307.42,3039.8436651829334,307.44,307.84,307.34,307.42,3039.8437
2014-02-18 14:05:00,307.46,307.56,307.3,307.49,13353.598957767888,307.46,307.56,307.3,307.49,13353.599
2014-02-18 14:10:00,307.42,307.63,307.29,307.52,9770.92606665943,307.42,307.63,307.29,307.52,9770.9261
2014-02-18 14:15:00,307.4,307.82,307.27,307.58,5102.5947236999245,307.4,307.82,307.27,307.58,5102.5947
2014-02-18 14:20:00,307.32,307.78,307.27,307.78,3148.4095103680384,307.32,307.78,307.27,307.78,3148.4095
2014-02-18 14:25:00,307.81,307.81,307.19,307.3,3691.2387362935615,307.81,307.81,307.19,307.3,3691.2387
2014-02-18 14:30:00,307.14,307.4,306.97,307.4,3908.370426663772,307.14,307.4,306.97,307.4,3908.3704
2014-02-18 14:35:00,307.47,307.57,307.18,307.44,18999.022907393333,307.47,307.57,307.18,307.44,18999.0229
2014-02-18 14:40:00,307.54,307.69,307.39,307.64,7382.477472587125,307.54,307.69,307.39,307.64,7382.4775
2014-02-18 14:45:00,307.69,307.82,307.42,307.76,12050.80881554663,307.69,307.82,307.42,307.76,12050.8088
2014-02-18 14:50:00,307.69,307.91,307.56,307.66,4342.633807404191,307.69,307.91,307.56,307.66,4342.6338
2014-02-18 14:55:00,307.79,307.91,307.64,307.9,2931.277819997829,307.79,307.91,307.64,307.9,2931.2778
2014-02-18 15:00:00,307.9,307.92,307.59,307.61,5428.292259255239,307.9,307.92,307.59,307.61,5428.2923
2014-02-18 15:05:00,307.73,307.8,307.65,307.79,10748.018673325372,307.73,307.8,307.65,307.79,10748.0187
2014-02-18 15:10:00,307.81,308.05,307.71,307.83,8142.438388882858,307.81,308.05,307.71,307.83,8142.4384
2014-02-18 15:15:00,307.83,308.34,307.83,308.19,7382.477472587125,307.83,308.34,307.83,308.19,7382.4775
2014-02-18 15:20:00,308.08,308.38,308.08,308.32,12050.80881554663,308.08,308.38,308.08,308.32,12050.8088
2014-02-18 15:25:00,308.34,308.49,308.08,308.25,10205.189447399847,308.34,308.49,308.08,308.25,10205.1894
2014-02-18 15:30:00,308.34,308.52,308.25,308.38,6405.384865921182,308.34,308.52,308.25,308.38,6405.3849
2014-02-18 15:35:00,308.39,308.39,308.2,308.37,9553.79437628922,308.39,308.39,308.2,308.37,9553.7944
2014-02-18 15:40:00,308.38,308.38,308.1,308.1,16284.876777765716,308.38,308.38,308.1,308.1,16284.8768
2014-02-18 15:45:00,308.07,308.18,307.77,308.13,8033.872543697753,308.07,308.18,307.77,308.13,8033.8725
2014-02-18 15:50:00,308.26,308.62,308.13,308.47,22364.564108131584,308.26,308.62,308.13,308.47,22364.5641
2014-02-18 15:55:00,308.38,308.87,307.91,308.48,34632.50461404842,308.38,308.87,307.91,308.48,34632.5046
2014-02-19 09:30:00,307.76,308.93,306.91,307.97,37455.21658886115,307.76,308.93,306.91,307.97,37455.2166
2014-02-19 09:35:00,308.13,308.13,306.73,307.2,7165.345782216915,308.13,308.13,306.73,307.2,7165.3458
2014-02-19 09:40:00,307.64,308.68,307.08,307.51,10856.584518510475,307.64,308.68,307.08,307.51,10856.5845
2014-02-19 09:45:00,307.44,307.44,305.02,305.07,6839.648246661601,307.44,307.44,305.02,305.07,6839.6482
2014-02-19 09:50:00,305.07,305.88,304.28,305.22,16719.140158506136,305.07,305.88,304.28,305.22,16719.1402
2014-02-19 09:55:00,305.78,308.29,305.2,308.29,16502.008468135926,305.78,308.29,305.2,308.29,16502.0085
2014-02-19 10:00:00,307.77,307.99,304.89,305.81,8142.438388882858,307.77,307.99,304.89,305.81,8142.4384
2014-02-19 10:05:00,305.81,306.42,305.81,306.0,5536.858104440344,305.81,306.42,305.81,306.0,5536.8581
2014-02-19 10:10:00,306.44,307.25,306.43,307.24,5319.726414070134,306.44,307.25,306.43,307.24,5319.7264
2014-02-19 10:15:00,307.65,307.78,306.76,307.08,7382.477472587125,307.65,307.78,306.76,307.08,7382.4775
2014-02-19 10:20:00,307.1,307.31,306.45,306.7,5645.423949625448,307.1,307.31,306.45,306.7,5645.4239
2014-02-19 10:25:00,306.73,307.43,306.44,307.43,3908.370426663772,306.73,307.43,306.44,307.43,3908.3704
2014-02-19 10:30:00,307.18,307.22,306.46,306.46,2931.277819997829,307.18,307.22,306.46,306.46,2931.2778
2014-02-19 10:35:00,306.81,307.75,306.61,307.69,37998.04581478667,306.81,307.75,306.61,307.69,37998.0458
2014-02-19 10:40:00,307.75,307.79,306.74,306.74,5536.858104440344,307.75,307.79,306.74,306.74,5536.8581
2014-02-19 10:45:00,306.8,306.8,306.05,306.05,3799.804581478667,306.8,306.8,306.05,306.05,3799.8046
2014-02-19 10:50:00,306.04,306.77,305.91,306.57,5319.726414070134,306.04,306.77,305.91,306.57,5319.7264
2014-02-19 10:55:00,306.55,306.96,306.29,306.52,6622.516556291391,306.55,306.96,306.29,306.52,6622.5166
2014-02-19 11:00:00,306.4,307.09,306.34,306.34,6079.687330365867,306.4,307.09,306.34,306.34,6079.6873
2014-02-19 11:05:00,306.3,306.69,305.93,306.21,5319.726414070134,306.3,306.69,305.93,306.21,5319.7264
2014-02-19 11:10:00,306.13,306.16,305.86,305.91,3908.370426663772,306.13,306.16,305.86,305.91,3908.3704
2014-02-19 11:15:00,305.89,306.26,305.64,306.13,4559.7654977744005,305.89,306.26,305.64,306.13,4559.7655
2014-02-19 11:20:00,306.04,306.26,305.67,305.74,18890.45706220823,306.04,306.26,305.67,305.74,18890.4571
2014-02-19 11:25:00,305.78,305.9,305.54,305.62,6839.648246661601,305.78,305.9,305.54,305.62,6839.6482
2014-02-19 11:30:00,305.58,306.98,305.58,306.82,5862.555639995658,305.58,306.98,305.58,306.82,5862.5556
2014-02-19 11:35:00,306.97,307.18,306.33,306.58,5102.5947236999245,306.97,307.18,306.33,306.58,5102.5947
2014-02-19 11:40:00,306.77,307.59,306.61,307.46,4234.067962219086,306.77,307.59,306.61,307.46,4234.068
2014-02-19 11:45:00,307.44,307.91,307.36,307.75,2171.316903702096,307.44,307.91,307.36,307.75,2171.3169
2014-02-19 11:50:00,307.65,307.75,307.47,307.5,2388.448594072305,307.65,307.75,307.47,307.5,2388.4486
2014-02-19 11:55:00,307.22,308.03,305.79,305.88,14873.520790359353,307.22,308.03,305.79,305.88,14873.5208
2014-02-19 12:00:00,305.78,306.62,305.56,306.44,7273.91162740202,305.78,306.62,305.56,306.44,7273.9116
2014-02-19 12:05:00,306.21,306.62,305.86,306.47,4342.633807404191,306.21,306.62,305.86,306.47,4342.6338
2014-02-19 12:10:00,306.41,306.41,305.34,305.65,5753.989794810553,306.41,306.41,305.34,305.65,5753.9898
2014-02-19 12:15:00,305.54,305.79,305.03,305.04,7273.91162740202,305.54,305.79,305.03,305.04,7273.9116
2014-02-19 12:20:00,305.36,305.36,303.59,304.59,14113.55987406362,305.36,305.36,303.59,304.59,14113.5599
2014-02-19 12:25:00,304.43,305.13,304.18,304.4,8359.570079253068,304.43,305.13,304.18,304.4,8359.5701
2014-02-19 12:30:00,305.03,305.38,305.01,305.01,3474.1070459233524,305.03,305.38,305.01,305.01,3474.107
2014-02-19 12:35:00,305.28,305.28,304.78,304.97,3148.4095103680384,305.28,305.28,304.78,304.97,3148.4095
2014-02-19 12:40:00,304.99,304.99,304.34,304.34,4885.463033329715,304.99,304.99,304.34,304.34,4885.463
2014-02-19 12:45:00,304.77,304.83,304.29,304.36,3039.8436651829334,304.77,304.83,304.29,304.36,3039.8437
2014-02-19 12:50:00,304.52,305.15,304.52,304.88,6079.687330365867,304.52,305.15,304.52,304.88,6079.6873
2014-02-19 12:55:00,304.88,304.88,304.31,304.31,868.5267614808381,304.88,304.88,304.31,304.31,868.5268
2014-02-19 13:00:00,304.35,304.5,304.06,304.36,7165.345782216915,304.35,304.5,304.06,304.36,7165.3458
2014-02-19 13:05:00,304.41,305.23,304.1,305.23,1845.6193681467807,304.41,305.23,304.1,305.23,1845.6194
2014-02-19 13:10:00,305.05,305.75,304.78,305.34,6622.516556291391,305.05,305.75,304.78,305.34,6622.5166
2014-02-19 13:15:00,305.34,305.61,305.0,305.43,2931.277819997829,305.34,305.61,305.0,305.43,2931.2778
2014-02-19 13:20:00,305.45,305.45,304.82,304.84,2605.5802844425143,305.45,305.45,304.82,304.84,2605.5803
2014-02-19 13:25:00,305.29,305.29,304.34,304.44,2931.277819997829,305.29,305.29,304.34,304.44,2931.2778
2014-02-19 13:30:00,304.52,305.08,304.45,305.08,2822.711974812724,304.52,305.08,304.45,305.08,2822.712
2014-02-19 13:35:00,304.74,304.88,304.65,304.88,1954.185213331886,304.74,304.88,304.65,304.88,1954.1852
2014-02-19 13:40:00,304.88,305.09,304.73,304.73,3039.8436651829334,304.88,305.09,304.73,304.73,3039.8437
2014-02-19 13:45:00,304.73,304.88,304.54,304.67,2714.14612962762,304.73,304.88,304.54,304.67,2714.1461
2014-02-19 13:50:00,304.82,304.93,304.51,304.93,2062.7510585169907,304.82,304.93,304.51,304.93,2062.7511
2014-02-19 13:55:00,304.55,304.74,304.42,304.52,1954.185213331886,304.55,304.74,304.42,304.52,1954.1852
2014-02-19 14:00:00,304.32,304.75,303.98,304.1,10965.150363695582,304.32,304.75,303.98,304.1,10965.1504
2014-02-19 14:05:00,304.21,304.74,304.2,304.61,5319.726414070134,304.21,304.74,304.2,304.61,5319.7264
2014-02-19 14:10:00,304.63,304.89,304.25,304.29,4559.7654977744005,304.63,304.89,304.25,304.29,4559.7655
2014-02-19 14:15:00,304.29,304.52,304.05,304.21,8468.135924438173,304.29,304.52,304.05,304.21,8468.1359
2014-02-19 14:20:00,304.12,304.21,303.28,303.82,6948.214091846705,304.12,304.21,303.28,303.82,6948.2141
2014-02-19 14:25:00,303.93,304.82,303.79,304.82,4234.067962219086,303.93,304.82,303.79,304.82,4234.068
2014-02-19 14:30:00,304.76,304.78,303.98,304.27,4885.463033329715,304.76,304.78,303.98,304.27,4885.463
2014-02-19 14:35:00,304.49,304.79,304.21,304.41,3256.975355553143,304.49,304.79,304.21,304.41,3256.9754
2014-02-19 14:40:00,304.52,305.23,304.52,304.52,7056.77993703181,304.52,305.23,304.52,304.52,7056.7799
2014-02-19 14:45:00,304.52,304.52,304.07,304.25,7165.345782216915,304.52,304.52,304.07,304.25,7165.3458
2014-02-19 14:50:00,304.25,304.72,303.99,304.55,5753.989794810553,304.25,304.72,303.99,304.55,5753.9898
2014-02-19 14:55:00,304.55,304.55,303.67,303.84,11399.413744436,304.55,304.55,303.67,303.84,11399.4137
2014-02-19 15:00:00,304.16,304.56,303.72,303.73,4342.633807404191,304.16,304.56,303.72,303.73,4342.6338
2014-02-19 15:05:00,303.75,304.39,303.75,303.82,3256.975355553143,303.75,304.39,303.75,303.82,3256.9754
2014-02-19 15:10:00,303.82,304.12,302.75,302.94,9770.92606665943,303.82,304.12,302.75,302.94,9770.9261
2014-02-19 15:15:00,302.86,303.36,302.64,302.68,5862.555639995658,302.86,303.36,302.64,302.68,5862.5556
2014-02-19 15:20:00,302.73,303.24,302.49,302.95,10096.623602214744,302.73,303.24,302.49,302.95,10096.6236
2014-02-19 15:25:00,302.66,302.98,302.12,302.2,15416.350016284878,302.66,302.98,302.12,302.2,15416.35
2014-02-19 15:30:00,302.43,302.59,301.73,301.73,7491.043317772229,302.43,302.59,301.73,301.73,7491.0433
2014-02-19 15:35:00,301.77,302.38,301.76,301.97,9553.79437628922,301.77,302.38,301.76,301.97,9553.7944
2014-02-19 15:40:00,302.14,302.15,301.32,301.32,14439.257409618936,302.14,302.15,301.32,301.32,14439.2574
2014-02-19 15:45:00,301.26,301.84,300.88,301.21,21496.037346650744,301.26,301.84,300.88,301.21,21496.0373
2014-02-19 15:50:00,301.38,302.36,301.2,301.58,22038.86657257627,301.38,302.36,301.2,301.58,22038.8666
2014-02-19 15:55:00,301.58,302.73,301.5,302.73,25512.97361849962,301.58,302.73,301.5,302.73,25512.9736
2014-02-20 09:30:00,304.45,305.75,303.51,304.55,35718.16306589947,304.45,305.75,303.51,304.55,35718.1631
2014-02-20 09:35:00,303.94,304.62,302.82,302.82,6622.516556291391,303.94,304.62,302.82,302.82,6622.5166
2014-02-20 09:40:00,302.86,303.16,301.2,301.78,12702.203886657258,302.86,303.16,301.2,301.78,12702.2039
2014-02-20 09:45:00,301.39,302.05,298.44,298.44,34306.807078493104,301.39,302.05,298.44,298.44,34306.8071
2014-02-20 09:50:00,298.45,299.97,297.8,298.43,97492.12897622408,298.45,299.97,297.8,298.43,97492.129
2014-02-20 09:55:00,298.44,300.32,298.2,300.32,25512.97361849962,298.44,300.32,298.2,300.32,25512.9736
2014-02-20 10:00:00,300.28,303.02,299.51,303.02,17044.837694061447,300.28,303.02,299.51,303.02,17044.8377
2014-02-20 10:05:00,302.8,302.81,300.64,302.33,10965.150363695582,302.8,302.81,300.64,302.33,10965.1504
2014-02-20 10:10:00,302.47,303.67,301.99,303.67,18673.325371838026,302.47,303.67,301.99,303.67,18673.3254
2014-02-20 10:15:00,303.62,303.96,302.72,303.46,33655.41200738248,303.62,303.96,302.72,303.46,33655.412
2014-02-20 10:20:00,303.23,304.99,302.89,304.99,16610.57431332103,303.23,304.99,302.89,304.99,16610.5743
2014-02-20 10:25:00,305.03,305.25,304.48,304.99,15416.350016284878,305.03,305.25,304.48,304.99,15416.35
2014-02-20 10:30:00,304.65,306.26,304.65,305.81,14873.520790359353,304.65,306.26,304.65,305.81,14873.5208
2014-02-20 10:35:00,305.46,307.05,305.46,307.02,10748.018673325372,305.46,307.05,305.46,307.02,10748.0187
2014-02-20 10:40:00,306.73,307.06,306.11,306.57,14656.389099989145,306.73,307.06,306.11,306.57,14656.3891
2014-02-20 10:45:00,306.57,306.86,305.99,306.33,6731.082401476496,306.57,306.86,305.99,306.33,6731.0824
2014-02-20 10:50:00,306.27,307.03,306.27,307.03,10205.189447399847,306.27,307.03,306.27,307.03,10205.1894
2014-02-20 10:55:00,306.71,307.58,306.61,306.79,8902.399305178591,306.71,307.58,306.61,306.79,8902.3993
2014-02-20 11:00:00,306.98,307.09,306.44,306.77,6948.214091846705,306.98,307.09,306.44,306.77,6948.2141
2014-02-20 11:05:00,307.11,307.47,306.71,307.35,9662.360221474324,307.11,307.47,306.71,307.35,9662.3602
2014-02-20 11:10:00,307.08,307.21,306.17,306.17,8576.701769623276,307.08,307.21,306.17,306.17,8576.7018
2014-02-20 11:15:00,306.15,306.78,305.95,306.41,22147.43241776137,306.15,306.78,305.95,306.41,22147.4324
2014-02-20 11:20:00,306.34,306.65,305.65,305.65,7056.77993703181,306.34,306.65,305.65,305.65,7056.7799
2014-02-20 11:25:00,305.63,306.06,305.2,305.81,6948.214091846705,305.63,306.06,305.2,305.81,6948.2141
2014-02-20 11:30:00,305.56,305.78,305.01,305.08,12376.506351101943,305.56,305.78,305.01,305.08,12376.5064
2014-02-20 11:35:00,305.21,305.34,303.96,304.44,17479.101074801867,305.21,305.34,303.96,304.44,17479.1011
2014-02-20 11:40:00,304.51,304.6,303.71,304.6,19541.85213331886,304.51,304.6,303.71,304.6,19541.8521
2014-02-20 11:45:00,304.06,305.02,304.06,304.68,15090.652480729565,304.06,305.02,304.06,304.68,15090.6525
2014-02-20 11:50:00,304.77,305.0,304.1,304.85,5102.5947236999245,304.77,305.0,304.1,304.85,5102.5947
2014-02-20 11:55:00,305.01,305.03,304.34,304.86,4342.633807404191,305.01,305.03,304.34,304.86,4342.6338
2014-02-20 12:00:00,304.86,305.53,304.85,305.05,9010.965150363696,304.86,305.53,304.85,305.05,9010.9652
2014-02-20 12:05:00,305.5,306.15,305.5,305.61,4776.89718814461,305.5,306.15,305.5,305.61,4776.8972
2014-02-20 12:10:00,305.94,306.3,305.64,305.64,4668.3313429595055,305.94,306.3,305.64,305.64,4668.3313
2014-02-20 12:15:00,305.96,307.04,305.8,306.75,13679.296493323202,305.96,307.04,305.8,306.75,13679.2965
2014-02-20 12:20:00,306.73,307.26,306.63,307.26,7925.306698512648,306.73,307.26,306.63,307.26,7925.3067
2014-02-20 12:25:00,307.01,307.29,306.63,307.08,14222.125719248725,307.01,307.29,306.63,307.08,14222.1257
2014-02-20 12:30:00,307.41,307.8,307.02,307.21,9119.5309955488,307.41,307.8,307.02,307.21,9119.531
2014-02-20 12:35:00,307.46,307.46,306.88,307.13,1954.185213331886,307.46,307.46,306.88,307.13,1954.1852
2014-02-20 12:40:00,307.27,307.46,306.75,306.75,2714.14612962762,307.27,307.46,306.75,306.75,2714.1461
2014-02-20 12:45:00,306.72,307.14,306.29,306.4,8468.135924438173,306.72,307.14,306.29,306.4,8468.1359
2014-02-20 12:50:00,306.46,306.99,306.06,306.79,10096.623602214744,306.46,306.99,306.06,306.79,10096.6236
2014-02-20 12:55:00,306.31,306.77,306.27,306.52,38215.17750515688,306.31,306.77,306.27,306.52,38215.1775
2014-02-20 13:00:00,306.79,307.1,306.59,306.92,3039.8436651829334,306.79,307.1,306.59,306.92,3039.8437
2014-02-20 13:05:00,306.93,307.05,306.63,306.79,2714.14612962762,306.93,307.05,306.63,306.79,2714.1461
2014-02-20 13:10:00,307.25,307.25,306.59,306.85,5753.989794810553,307.25,307.25,306.59,306.85,5753.9898
2014-02-20 13:15:00,306.88,306.99,306.73,306.99,1411.355987406362,306.88,306.99,306.73,306.99,1411.356
2014-02-20 13:20:00,306.76,307.56,306.76,307.42,50917.38139181414,306.76,307.56,306.76,307.42,50917.3814
2014-02-20 13:25:00,307.18,307.86,307.18,307.58,4885.463033329715,307.18,307.86,307.18,307.58,4885.463
2014-02-20 13:30:00,307.58,308.34,307.55,307.63,8685.267614808381,307.58,308.34,307.55,307.63,8685.2676
2014-02-20 13:35:00,307.6,307.79,307.38,307.63,8576.701769623276,307.6,307.79,307.38,307.63,8576.7018
2014-02-20 13:40:00,307.5,307.59,307.24,307.5,3799.804581478667,307.5,307.59,307.24,307.5,3799.8046
2014-02-20 13:45:00,307.52,307.81,307.52,307.58,1302.7901422212572,307.52,307.81,307.52,307.58,1302.7901
2014-02-20 13:50:00,307.72,308.27,307.46,308.27,4559.7654977744005,307.72,308.27,307.46,308.27,4559.7655
2014-02-20 13:55:00,308.24,308.38,307.94,308.01,4885.463033329715,308.24,308.38,307.94,308.01,4885.463
2014-02-20 14:00:00,308.0,308.19,307.83,308.08,8793.833459993486,308.0,308.19,307.83,308.08,8793.8335
2014-02-20 14:05:00,307.9,308.23,307.8,308.23,4342.633807404191,307.9,308.23,307.8,308.23,4342.6338
2014-02-20 14:10:00,308.34,308.91,308.1,308.91,9010.965150363696,308.34,308.91,308.1,308.91,9010.9652
2014-02-20 14:15:00,308.96,309.38,308.76,308.89,5319.726414070134,308.96,309.38,308.76,308.89,5319.7264
2014-02-20 14:20:00,308.95,309.33,308.61,309.25,10530.886982955162,308.95,309.33,308.61,309.25,10530.887
2014-02-20 14:25:00,308.88,309.2,308.46,308.66,15742.04755184019,308.88,309.2,308.46,308.66,15742.0476
2014-02-20 14:30:00,308.67,308.9,308.38,308.53,3148.4095103680384,308.67,308.9,308.38,308.53,3148.4095
2014-02-20 14:35:00,308.35,308.53,308.06,308.11,6513.950711106286,308.35,308.53,308.06,308.11,6513.9507
2014-02-20 14:40:00,308.24,308.51,308.05,308.4,4342.633807404191,308.24,308.51,308.05,308.4,4342.6338
2014-02-20 14:45:00,308.22,308.72,308.06,308.72,4776.89718814461,308.22,308.72,308.06,308.72,4776.8972
2014-02-20 14:50:00,308.72,308.91,307.81,308.0,11833.67712517642,308.72,308.91,307.81,308.0,11833.6771
2014-02-20 14:55:00,308.09,308.5,307.68,308.36,9553.79437628922,308.09,308.5,307.68,308.36,9553.7944
2014-02-20 15:00:00,308.26,308.8,308.05,308.36,8033.872543697753,308.26,308.8,308.05,308.36,8033.8725
2014-02-20 15:05:00,308.45,308.45,307.88,308.11,7491.043317772229,308.45,308.45,307.88,308.11,7491.0433
2014-02-20 15:10:00,308.0,308.31,307.86,307.86,5428.292259255239,308.0,308.31,307.86,307.86,5428.2923
2014-02-20 15:15:00,307.87,308.28,307.82,307.82,5862.555639995658,307.87,308.28,307.82,307.82,5862.5556
2014-02-20 15:20:00,307.8,308.0,307.65,307.78,4668.3313429595055,307.8,308.0,307.65,307.78,4668.3313
2014-02-20 15:25:00,307.79,308.1,307.56,307.73,5211.160568885029,307.79,308.1,307.56,307.73,5211.1606
2014-02-20 15:30:00,308.04,308.5,307.73,308.33,6731.082401476496,308.04,308.5,307.73,308.33,6731.0824
2014-02-20 15:35:00,308.26,308.26,307.81,308.05,4234.067962219086,308.26,308.26,307.81,308.05,4234.068
2014-02-20 15:40:00,307.91,308.41,307.57,308.34,12159.374660731732,307.91,308.41,307.57,308.34,12159.3747
2014-02-20 15:45:00,308.41,308.63,307.97,308.63,18021.930300727392,308.41,308.63,307.97,308.63,18021.9303
2014-02-20 15:50:00,308.62,308.84,308.34,308.65,24970.144392574097,308.62,308.84,308.34,308.65,24970.1444
2014-02-20 15:55:00,308.7,309.07,308.32,308.66,35066.76799478884,308.7,309.07,308.32,308.66,35066.768
2014-02-21 09:30:00,309.82,311.24,308.08,310.66,200303.9843665183,309.82,311.24,308.08,310.66,200303.9844
2014-02-21 09:35:00,310.46,311.15,308.49,309.84,17479.101074801867,310.46,311.15,308.49,309.84,17479.1011
2014-02-21 09:40:00,309.84,312.03,309.84,311.76,32352.62186516122,309.84,312.03,309.84,311.76,32352.6219
2014-02-21 09:45:00,312.18,312.95,311.72,312.68,29855.60742590381,312.18,312.95,311.72,312.68,29855.6074
2014-02-21 09:50:00,312.91,315.02,312.48,314.55,23558.788405167736,312.91,315.02,312.48,314.55,23558.7884
2014-02-21 09:55:00,314.14,315.88,313.23,315.84,39300.83595700793,314.14,315.88,313.23,315.84,39300.836
2014-02-21 10:00:00,315.45,315.84,313.37,313.51,34089.675388122894,315.45,315.84,313.37,313.51,34089.6754
2014-02-21 10:05:00,314.77,314.82,312.85,313.88,20193.24720442949,314.77,314.82,312.85,313.88,20193.2472
2014-02-21 10:10:00,313.65,313.9,313.14,313.52,10205.189447399847,313.65,313.9,313.14,313.52,10205.1894
2014-02-21 10:15:00,313.5,315.16,313.38,315.16,20518.944739984803,313.5,315.16,313.38,315.16,20518.9447
2014-02-21 10:20:00,314.77,315.08,314.05,314.51,18999.022907393333,314.77,315.08,314.05,314.51,18999.0229
2014-02-21 10:25:00,314.54,315.77,314.19,315.46,146021.06177396592,314.54,315.77,314.19,315.46,146021.0618
2014-02-21 10:30:00,315.47,316.73,315.38,315.96,37455.21658886115,315.47,316.73,315.38,315.96,37455.2166
2014-02-21 10:35:00,316.15,317.73,316.15,317.69,33004.01693627185,316.15,317.73,316.15,317.69,33004.0169
2014-02-21 10:40:00,317.77,319.08,317.77,318.82,51025.94723699924,317.77,319.08,317.77,318.82,51025.9472
2014-02-21 10:45:00,318.52,319.7,318.26,319.69,25838.671154054937,318.52,319.7,318.26,319.69,25838.6712
2014-02-21 10:50:00,319.7,320.63,319.42,320.57,30832.700032569755,319.7,320.63,319.42,320.57,30832.7
2014-02-21 10:55:00,320.53,320.54,319.97,320.51,27141.4612962762,320.53,320.54,319.97,320.51,27141.4613
2014-02-21 11:00:00,320.54,322.17,320.18,321.29,28227.11974812724,320.54,322.17,320.18,321.29,28227.1197
2014-02-21 11:05:00,321.09,321.5,320.57,321.02,15524.915861469985,321.09,321.5,320.57,321.02,15524.9159
2014-02-21 11:10:00,321.17,321.45,320.44,321.28,17587.666919986972,321.17,321.45,320.44,321.28,17587.6669
2014-02-21 11:15:00,320.95,321.45,320.73,320.75,19976.11551405928,320.95,321.45,320.73,320.75,19976.1155
2014-02-21 11:20:00,320.68,321.24,320.63,321.11,24101.61763109326,320.68,321.24,320.63,321.11,24101.6176
2014-02-21 11:25:00,320.87,321.35,320.58,321.05,29747.041580718706,320.87,321.35,320.58,321.05,29747.0416
2014-02-21 11:30:00,321.1,321.39,320.86,321.02,20084.681359244383,321.1,321.39,320.86,321.02,20084.6814
2014-02-21 11:35:00,321.1,321.13,320.25,320.75,26164.368689610248,321.1,321.13,320.25,320.75,26164.3687
2014-02-21 11:40:00,320.65,321.45,320.5,320.91,32569.75355553143,320.65,321.45,320.5,320.91,32569.7536
2014-02-21 11:45:00,321.06,321.27,320.67,320.94,10748.018673325372,321.06,321.27,320.67,320.94,10748.0187
2014-02-21 11:50:00,320.91,321.44,320.87,320.87,7599.609162957334,320.91,321.44,320.87,320.87,7599.6092
2014-02-21 11:55:00,320.97,321.2,320.5,320.53,22473.12995331669,320.97,321.2,320.5,320.53,22473.13
2014-02-21 12:00:00,320.53,321.07,320.29,320.72,13353.598957767888,320.53,321.07,320.29,320.72,13353.599
2014-02-21 12:05:00,320.92,320.92,320.46,320.62,10096.623602214744,320.92,320.92,320.46,320.62,10096.6236
2014-02-21 12:10:00,320.81,320.98,320.46,320.61,7056.77993703181,320.81,320.98,320.46,320.61,7056.7799
2014-02-21 12:15:00,320.6,321.12,320.49,320.87,18890.45706220823,320.6,321.12,320.49,320.87,18890.4571
2014-02-21 12:20:00,321.13,321.13,320.58,320.59,1411.355987406362,321.13,321.13,320.58,320.59,1411.356
2014-02-21 12:25:00,320.59,320.71,320.32,320.39,8033.872543697753,320.59,320.71,320.32,320.39,8033.8725
2014-02-21 12:30:00,320.39,320.75,320.01,320.01,12593.638041472152,320.39,320.75,320.01,320.01,12593.638
2014-02-21 12:35:00,320.0,320.52,319.9,320.31,4668.3313429595055,320.0,320.52,319.9,320.31,4668.3313
2014-02-21 12:40:00,320.3,320.41,319.73,320.16,12485.072196287048,320.3,320.41,319.73,320.16,12485.0722
2014-02-21 12:45:00,320.03,320.14,319.26,320.0,18130.496145912497,320.03,320.14,319.26,320.0,18130.4961
2014-02-21 12:50:00,320.0,320.02,319.68,320.02,4451.199652589296,320.0,320.02,319.68,320.02,4451.1997
2014-02-21 12:55:00,319.99,320.1,319.7,319.93,5753.989794810553,319.99,320.1,319.7,319.93,5753.9898
2014-02-21 13:00:00,319.93,320.29,319.83,320.11,19867.549668874173,319.93,320.29,319.83,320.11,19867.5497
2014-02-21 13:05:00,320.11,321.07,319.92,321.07,9553.79437628922,320.11,321.07,319.92,321.07,9553.7944
2014-02-21 13:10:00,321.1,321.66,320.81,321.3,11833.67712517642,321.1,321.66,320.81,321.3,11833.6771
2014-02-21 13:15:00,321.44,321.56,321.04,321.1,5645.423949625448,321.44,321.56,321.04,321.1,5645.4239
2014-02-21 13:20:00,321.37,321.92,321.2,321.68,10639.452828140267,321.37,321.92,321.2,321.68,10639.4528
2014-02-21 13:25:00,321.68,321.68,320.77,320.77,8793.833459993486,321.68,321.68,320.77,320.77,8793.8335
2014-02-21 13:30:00,320.88,321.31,320.74,320.74,8359.570079253068,320.88,321.31,320.74,320.74,8359.5701
2014-02-21 13:35:00,320.72,320.92,320.56,320.56,6622.516556291391,320.72,320.92,320.56,320.56,6622.5166
2014-02-21 13:40:00,320.38,320.64,320.24,320.38,7056.77993703181,320.38,320.64,320.24,320.38,7056.7799
2014-02-21 13:45:00,320.39,320.51,319.85,320.09,12485.072196287048,320.39,320.51,319.85,320.09,12485.0722
2014-02-21 13:50:00,319.85,320.17,318.89,318.89,10639.452828140267,319.85,320.17,318.89,318.89,10639.4528
2014-02-21 13:55:00,318.87,318.95,317.62,317.64,14982.086635544458,318.87,318.95,317.62,317.64,14982.0866
2014-02-21 14:00:00,317.86,318.04,317.66,317.72,8902.399305178591,317.86,318.04,317.66,317.72,8902.3993
2014-02-21 14:05:00,317.72,317.72,316.89,316.96,5536.858104440344,317.72,317.72,316.89,316.96,5536.8581
2014-02-21 14:10:00,316.75,317.23,316.24,316.52,11725.111279991315,316.75,317.23,316.24,316.52,11725.1113
2014-02-21 14:15:00,316.21,316.4,315.8,316.4,16067.745087395506,316.21,316.4,315.8,316.4,16067.7451
2014-02-21 14:20:00,316.55,317.16,316.55,317.06,8142.438388882858,316.55,317.16,316.55,317.06,8142.4384
2014-02-21 14:25:00,316.85,317.13,316.58,316.83,5645.423949625448,316.85,317.13,316.58,316.83,5645.4239
2014-02-21 14:30:00,316.61,316.98,316.39,316.88,10313.755292584952,316.61,316.98,316.39,316.88,10313.7553
2014-02-21 14:35:00,316.71,317.26,316.59,317.12,7491.043317772229,316.71,317.26,316.59,317.12,7491.0433
2014-02-21 14:40:00,316.98,317.48,316.93,317.48,5102.5947236999245,316.98,317.48,316.93,317.48,5102.5947
2014-02-21 14:45:00,317.57,317.67,316.99,317.15,5319.726414070134,317.57,317.67,316.99,317.15,5319.7264
2014-02-21 14:50:00,317.08,317.33,316.89,316.89,3691.2387362935615,317.08,317.33,316.89,316.89,3691.2387
2014-02-21 14:55:00,316.81,317.47,316.81,317.26,4016.936271848877,316.81,317.47,316.81,317.26,4016.9363
2014-02-21 15:00:00,317.16,317.25,316.92,317.07,7816.740853327544,317.16,317.25,316.92,317.07,7816.7409
2014-02-21 15:05:00,317.13,317.7,317.09,317.7,4776.89718814461,317.13,317.7,317.09,317.7,4776.8972
2014-02-21 15:10:00,317.63,318.16,317.31,318.16,6839.648246661601,317.63,318.16,317.31,318.16,6839.6482
2014-02-21 15:15:00,318.13,318.86,318.04,318.64,17153.403539246552,318.13,318.86,318.04,318.64,17153.4035
2014-02-21 15:20:00,318.57,318.79,318.38,318.55,7925.306698512648,318.57,318.79,318.38,318.55,7925.3067
2014-02-21 15:25:00,318.63,319.72,318.5,319.56,16827.70600369124,318.63,319.72,318.5,319.56,16827.706
2014-02-21 15:30:00,319.56,319.87,319.46,319.79,16067.745087395506,319.56,319.87,319.46,319.79,16067.7451
2014-02-21 15:35:00,319.79,319.93,319.6,319.6,20953.20812072522,319.79,319.93,319.6,319.6,20953.2081
2014-02-21 15:40:00,319.59,320.03,319.5,320.02,19650.417978503963,319.59,320.03,319.5,320.02,19650.418
2014-02-21 15:45:00,320.02,320.17,319.85,320.04,23015.95917924221,320.02,320.17,319.85,320.04,23015.9592
2014-02-21 15:50:00,319.97,320.29,319.85,319.93,39192.27011182282,319.97,320.29,319.85,319.93,39192.2701
2014-02-21 15:55:00,319.91,319.92,318.66,319.74,43426.33807404191,319.91,319.92,318.66,319.74,43426.3381
2014-02-24 09:30:00,321.03,322.11,320.68,320.7,60579.74161328846,321.03,322.11,320.68,320.7,60579.7416
2014-02-24 09:35:00,321.53,324.23,321.33,321.93,142221.25719248725,321.53,324.23,321.33,321.93,142221.2572
2014-02-24 09:40:00,322.54,323.51,322.1,322.62,34958.202149603734,322.54,323.51,322.1,322.62,34958.2021
2014-02-24 09:45:00,323.04,324.2,322.41,323.84,20953.20812072522,323.04,324.2,322.41,323.84,20953.2081
2014-02-24 09:50:00,324.12,325.47,323.66,325.17,60145.47823254804,324.12,325.47,323.66,325.17,60145.4782
2014-02-24 09:55:00,324.47,325.01,322.46,323.0,33546.84616219738,324.47,325.01,322.46,323.0,33546.8462
2014-02-24 10:00:00,322.98,324.14,321.53,322.72,34089.675388122894,322.98,324.14,321.53,322.72,34089.6754
2014-02-24 10:05:00,322.71,323.31,322.27,323.09,61556.834219954406,322.71,323.31,322.27,323.09,61556.8342
2014-02-24 10:10:00,323.16,323.31,322.6,323.2,23558.788405167736,323.16,323.31,322.6,323.2,23558.7884
2014-02-24 10:15:00,323.28,323.31,322.72,323.13,16827.70600369124,323.28,323.31,322.72,323.13,16827.706
2014-02-24 10:20:00,323.2,323.24,322.6,322.66,20844.642275540114,323.2,323.24,322.6,322.66,20844.6423
2014-02-24 10:25:00,322.98,323.29,322.61,323.29,28009.98805775703,322.98,323.29,322.61,323.29,28009.9881
2014-02-24 10:30:00,323.21,323.31,322.69,322.91,10856.584518510475,323.21,323.31,322.69,322.91,10856.5845
2014-02-24 10:35:00,322.7,324.23,322.39,323.31,17804.798610357182,322.7,324.23,322.39,323.31,17804.7986
2014-02-24 10:40:00,323.31,324.38,323.31,324.38,7056.77993703181,323.31,324.38,323.31,324.38,7056.7799
2014-02-24 10:45:00,324.47,324.88,324.09,324.38,18999.022907393333,324.47,324.88,324.09,324.38,18999.0229
2014-02-24 10:50:00,324.6,325.06,324.25,325.06,9119.5309955488,324.6,325.06,324.25,325.06,9119.531
2014-02-24 10:55:00,325.15,325.58,324.51,325.01,14222.125719248725,325.15,325.58,324.51,325.01,14222.1257
2014-02-24 11:00:00,324.96,324.96,324.37,324.95,6188.253175550972,324.96,324.96,324.37,324.95,6188.2532
2014-02-24 11:05:00,324.96,325.15,324.48,324.89,19758.98382368907,324.96,325.15,324.48,324.89,19758.9838
2014-02-24 11:10:00,324.57,325.1,324.36,324.8,7708.175008142439,324.57,325.1,324.36,324.8,7708.175
2014-02-24 11:15:00,324.88,324.88,324.11,324.28,6622.516556291391,324.88,324.88,324.11,324.28,6622.5166
2014-02-24 11:20:00,324.39,324.58,323.31,323.82,7708.175008142439,324.39,324.58,323.31,323.82,7708.175
2014-02-24 11:25:00,323.82,324.23,323.49,324.1,6079.687330365867,323.82,324.23,323.49,324.1,6079.6873
2014-02-24 11:30:00,324.05,324.09,323.42,323.99,5428.292259255239,324.05,324.09,323.42,323.99,5428.2923
2014-02-24 11:35:00,324.12,324.29,323.55,323.95,6731.082401476496,324.12,324.29,323.55,323.95,6731.0824
2014-02-24 11:40:00,323.9,324.13,323.6,323.67,12702.203886657258,323.9,324.13,323.6,323.67,12702.2039
2014-02-24 11:45:00,323.66,323.89,323.39,323.44,8576.701769623276,323.66,323.89,323.39,323.44,8576.7018
2014-02-24 11:50:00,323.63,324.49,323.57,324.21,1954.185213331886,323.63,324.49,323.57,324.21,1954.1852
2014-02-24 11:55:00,323.87,324.37,323.76,323.76,2714.14612962762,323.87,324.37,323.76,323.76,2714.1461
2014-02-24 12:00:00,323.82,324.37,323.58,324.37,8251.004234067963,323.82,324.37,323.58,324.37,8251.0042
2014-02-24 12:05:00,324.42,324.58,323.83,324.26,7056.77993703181,324.42,324.58,323.83,324.26,7056.7799
2014-02-24 12:10:00,324.18,324.92,323.89,324.43,8142.438388882858,324.18,324.92,323.89,324.43,8142.4384
2014-02-24 12:15:00,324.68,325.19,324.62,324.8,5536.858104440344,324.68,325.19,324.62,324.8,5536.8581
2014-02-24 12:20:00,324.82,325.37,324.82,324.94,7491.043317772229,324.82,325.37,324.82,324.94,7491.0433
2014-02-24 12:25:00,324.96,325.1,324.31,324.31,5645.423949625448,324.96,325.1,324.31,324.31,5645.4239
2014-02-24 12:30:00,324.39,324.84,324.39,324.48,3908.370426663772,324.39,324.84,324.39,324.48,3908.3704
2014-02-24 12:35:00,324.6,324.76,323.82,324.2,20627.510585169905,324.6,324.76,323.82,324.2,20627.5106
2014-02-24 12:40:00,324.14,324.14,323.14,323.35,29638.4757355336,324.14,324.14,323.14,323.35,29638.4757
2014-02-24 12:45:00,323.44,323.84,323.25,323.63,12267.940505916838,323.44,323.84,323.25,323.63,12267.9405
2014-02-24 12:50:00,323.53,323.86,323.44,323.64,10965.150363695582,323.53,323.86,323.44,323.64,10965.1504
2014-02-24 12:55:00,323.73,323.85,323.42,323.42,7382.477472587125,323.73,323.85,323.42,323.42,7382.4775
2014-02-24 13:00:00,323.33,323.77,323.21,323.65,17153.403539246552,323.33,323.77,323.21,323.65,17153.4035
2014-02-24 13:05:00,323.75,323.75,323.5,323.52,3799.804581478667,323.75,323.75,323.5,323.52,3799.8046
2014-02-24 13:10:00,323.42,323.59,323.4,323.47,2822.711974812724,323.42,323.59,323.4,323.47,2822.712
2014-02-24 13:15:00,323.49,323.56,323.12,323.15,3582.6728911084574,323.49,323.56,323.12,323.15,3582.6729
2014-02-24 13:20:00,323.12,323.44,322.95,323.44,3039.8436651829334,323.12,323.44,322.95,323.44,3039.8437
2014-02-24 13:25:00,323.23,323.5,323.19,323.42,4994.02887851482,323.23,323.5,323.19,323.42,4994.0289
2014-02-24 13:30:00,323.2,323.36,322.77,322.77,12485.072196287048,323.2,323.36,322.77,322.77,12485.0722
2014-02-24 13:35:00,322.78,322.8,322.03,322.03,11073.716208880687,322.78,322.8,322.03,322.03,11073.7162
2014-02-24 13:40:00,322.08,322.2,321.45,321.75,8793.833459993486,322.08,322.2,321.45,321.75,8793.8335
2014-02-24 13:45:00,321.46,321.82,321.45,321.68,9010.965150363696,321.46,321.82,321.45,321.68,9010.9652
2014-02-24 13:50:00,321.72,321.72,321.12,321.54,22473.12995331669,321.72,321.72,321.12,321.54,22473.13
2014-02-24 13:55:00,321.5,322.12,321.41,322.12,16393.44262295082,321.5,322.12,321.41,322.12,16393.4426
2014-02-24 14:00:00,322.1,322.72,321.91,322.39,12919.335577027468,322.1,322.72,321.91,322.39,12919.3356
2014-02-24 14:05:00,322.51,322.87,322.03,322.86,3582.6728911084574,322.51,322.87,322.03,322.86,3582.6729
2014-02-24 14:10:00,322.73,322.73,322.16,322.26,8251.004234067963,322.73,322.73,322.16,322.26,8251.0042
2014-02-24 14:15:00,322.36,322.48,322.03,322.13,6188.253175550972,322.36,322.48,322.03,322.13,6188.2532
2014-02-24 14:20:00,322.14,322.38,322.03,322.04,5102.5947236999245,322.14,322.38,322.03,322.04,5102.5947
2014-02-24 14:25:00,322.45,322.45,321.79,321.79,5971.121485180763,322.45,322.45,321.79,321.79,5971.1215
2014-02-24 14:30:00,321.67,321.67,321.28,321.55,6731.082401476496,321.67,321.67,321.28,321.55,6731.0824
2014-02-24 14:35:00,321.35,321.54,320.87,321.31,8251.004234067963,321.35,321.54,320.87,321.31,8251.0042
2014-02-24 14:40:00,321.62,321.62,320.81,321.17,10422.321137770055,321.62,321.62,320.81,321.17,10422.3211
2014-02-24 14:45:00,321.32,321.46,321.06,321.46,5211.160568885029,321.32,321.46,321.06,321.46,5211.1606
2014-02-24 14:50:00,321.27,321.86,321.12,321.48,10422.321137770055,321.27,321.86,321.12,321.48,10422.3211
2014-02-24 14:55:00,321.53,321.86,320.58,320.58,9119.5309955488,321.53,321.86,320.58,320.58,9119.531
2014-02-24 15:00:00,320.56,321.0,320.24,320.58,14113.55987406362,320.56,321.0,320.24,320.58,14113.5599
2014-02-24 15:05:00,320.56,320.74,319.96,319.98,12702.203886657258,320.56,320.74,319.96,319.98,12702.2039
2014-02-24 15:10:00,319.94,320.75,319.94,320.33,12159.374660731732,319.94,320.75,319.94,320.33,12159.3747
2014-02-24 15:15:00,320.48,320.54,319.88,320.33,15742.04755184019,320.48,320.54,319.88,320.33,15742.0476
2014-02-24 15:20:00,320.54,320.57,320.01,320.54,8902.399305178591,320.54,320.57,320.01,320.54,8902.3993
2014-02-24 15:25:00,320.24,320.5,319.16,319.21,18999.022907393333,320.24,320.5,319.16,319.21,18999.0229
2014-02-24 15:30:00,319.49,319.6,319.18,319.38,22364.564108131584,319.49,319.6,319.18,319.38,22364.5641
2014-02-24 15:35:00,319.54,320.29,319.54,320.1,13679.296493323202,319.54,320.29,319.54,320.1,13679.2965
2014-02-24 15:40:00,320.05,320.05,319.31,319.67,16719.140158506136,320.05,320.05,319.31,319.67,16719.1402
2014-02-24 15:45:00,319.7,319.88,319.37,319.44,27141.4612962762,319.7,319.88,319.37,319.44,27141.4613
2014-02-24 15:50:00,319.38,319.69,318.65,318.77,56345.67365106937,319.38,319.69,318.65,318.77,56345.6737
2014-02-24 15:55:00,318.95,319.28,318.35,318.36,80555.85712734774,318.95,319.28,318.35,318.36,80555.8571
2014-02-25 09:30:00,320.12,321.96,319.16,320.71,32461.187710346327,320.12,321.96,319.16,320.71,32461.1877
2014-02-25 09:35:00,320.8,321.68,320.4,320.54,13353.598957767888,320.8,321.68,320.4,320.54,13353.599
2014-02-25 09:40:00,321.03,321.54,319.89,320.08,52003.03984366518,321.03,321.54,319.89,320.08,52003.0398
2014-02-25 09:45:00,319.87,319.87,318.18,319.84,12919.335577027468,319.87,319.87,318.18,319.84,12919.3356
2014-02-25 09:50:00,319.84,319.84,317.9,317.9,9879.491911844534,319.84,319.84,317.9,317.9,9879.4919
2014-02-25 09:55:00,317.88,318.18,316.26,317.62,38975.13842145261,317.88,318.18,316.26,317.62,38975.1384
2014-02-25 10:00:00,317.48,317.55,316.46,316.86,18239.0619910976,317.48,317.55,316.46,316.86,18239.062
2014-02-25 10:05:00,316.86,317.99,316.53,317.08,25187.276082944307,316.86,317.99,316.53,317.08,25187.2761
2014-02-25 10:10:00,317.28,317.8,316.92,317.69,28118.55390294213,317.28,317.8,316.92,317.69,28118.5539
2014-02-25 10:15:00,317.63,318.57,317.34,318.57,30941.26587775486,317.63,318.57,317.34,318.57,30941.2659
2014-02-25 10:20:00,318.59,319.78,318.3,319.24,23667.35425035284,318.59,319.78,318.3,319.24,23667.3543
2014-02-25 10:25:00,318.93,318.97,317.89,318.25,13027.901422212572,318.93,318.97,317.89,318.25,13027.9014
2014-02-25 10:30:00,318.03,318.7,317.68,318.2,44077.73314515254,318.03,318.7,317.68,318.2,44077.7331
2014-02-25 10:35:00,318.04,319.87,317.66,319.66,32786.88524590164,318.04,319.87,317.66,319.66,32786.8852
2014-02-25 10:40:00,319.82,319.82,319.07,319.25,10965.150363695582,319.82,319.82,319.07,319.25,10965.1504
2014-02-25 10:45:00,319.57,319.68,318.58,318.77,20410.37889479969,319.57,319.68,318.58,318.77,20410.3789
2014-02-25 10:50:00,318.71,320.01,318.55,320.01,17696.232765172077,318.71,320.01,318.55,320.01,17696.2328
2014-02-25 10:55:00,320.06,320.65,319.5,319.5,9010.965150363696,320.06,320.65,319.5,319.5,9010.9652
2014-02-25 11:00:00,319.62,319.74,319.13,319.61,6079.687330365867,319.62,319.74,319.13,319.61,6079.6873
2014-02-25 11:05:00,319.22,319.26,318.77,319.26,6839.648246661601,319.22,319.26,318.77,319.26,6839.6482
2014-02-25 11:10:00,319.02,320.54,319.02,320.08,9770.92606665943,319.02,320.54,319.02,320.08,9770.9261
2014-02-25 11:15:00,320.12,320.49,319.77,320.27,5102.5947236999245,320.12,320.49,319.77,320.27,5102.5947
2014-02-25 11:20:00,319.8,320.4,319.26,319.35,8468.135924438173,319.8,320.4,319.26,319.35,8468.1359
2014-02-25 11:25:00,319.44,320.31,319.33,320.31,11616.54543480621,319.44,320.31,319.33,320.31,11616.5454
2014-02-25 11:30:00,320.31,320.46,318.34,319.2,18347.627836282707,320.31,320.46,318.34,319.2,18347.6278
2014-02-25 11:35:00,319.57,320.02,319.53,319.97,5971.121485180763,319.57,320.02,319.53,319.97,5971.1215
2014-02-25 11:40:00,319.97,320.41,319.52,320.4,8576.701769623276,319.97,320.41,319.52,320.4,8576.7018
2014-02-25 11:45:00,320.25,320.73,319.97,320.73,6731.082401476496,320.25,320.73,319.97,320.73,6731.0824
2014-02-25 11:50:00,320.88,321.03,319.86,319.93,11399.413744436,320.88,321.03,319.86,319.93,11399.4137
2014-02-25 11:55:00,319.93,320.02,319.46,319.62,15090.652480729565,319.93,320.02,319.46,319.62,15090.6525
2014-02-25 12:00:00,319.63,319.93,319.15,319.26,14004.994028878516,319.63,319.93,319.15,319.26,14004.994
2014-02-25 12:05:00,319.11,319.48,318.53,319.15,10205.189447399847,319.11,319.48,318.53,319.15,10205.1894
2014-02-25 12:10:00,319.35,319.35,318.39,318.63,3365.541200738248,319.35,319.35,318.39,318.63,3365.5412
2014-02-25 12:15:00,318.7,319.0,317.32,317.32,12810.769731842363,318.7,319.0,317.32,317.32,12810.7697
2014-02-25 12:20:00,317.23,317.5,316.37,316.83,14439.257409618936,317.23,317.5,316.37,316.83,14439.2574
2014-02-25 12:25:00,316.96,317.34,316.58,316.71,8793.833459993486,316.96,317.34,316.58,316.71,8793.8335
2014-02-25 12:30:00,317.01,317.2,316.59,316.82,4559.7654977744005,317.01,317.2,316.59,316.82,4559.7655
2014-02-25 12:35:00,316.91,317.35,316.79,316.86,15524.915861469985,316.91,317.35,316.79,316.86,15524.9159
2014-02-25 12:40:00,316.92,317.04,316.04,316.04,12267.940505916838,316.92,317.04,316.04,316.04,12267.9405
2014-02-25 12:45:00,316.07,317.06,316.06,316.95,11290.847899250895,316.07,317.06,316.06,316.95,11290.8479
2014-02-25 12:50:00,316.82,316.82,316.31,316.35,10422.321137770055,316.82,316.82,316.31,316.35,10422.3211
2014-02-25 12:55:00,316.31,316.66,316.31,316.53,3256.975355553143,316.31,316.66,316.31,316.53,3256.9754
2014-02-25 13:00:00,316.68,317.94,316.42,317.94,25730.10530886983,316.68,317.94,316.42,317.94,25730.1053
2014-02-25 13:05:00,318.12,318.47,317.47,318.09,28878.51481923787,318.12,318.47,317.47,318.09,28878.5148
2014-02-25 13:10:00,318.05,318.07,317.37,317.37,4776.89718814461,318.05,318.07,317.37,317.37,4776.8972
2014-02-25 13:15:00,317.36,317.41,316.49,316.52,3474.1070459233524,317.36,317.41,316.49,316.52,3474.107
2014-02-25 13:20:00,316.47,316.97,316.42,316.91,6839.648246661601,316.47,316.97,316.42,316.91,6839.6482
2014-02-25 13:25:00,316.92,317.19,316.62,317.16,3908.370426663772,316.92,317.19,316.62,317.16,3908.3704
2014-02-25 13:30:00,317.12,318.14,316.95,318.11,5428.292259255239,317.12,318.14,316.95,318.11,5428.2923
2014-02-25 13:35:00,317.94,318.44,317.61,318.04,9770.92606665943,317.94,318.44,317.61,318.04,9770.9261
2014-02-25 13:40:00,318.13,318.13,317.57,317.83,3691.2387362935615,318.13,318.13,317.57,317.83,3691.2387
2014-02-25 13:45:00,317.9,318.63,317.61,318.09,5862.555639995658,317.9,318.63,317.61,318.09,5862.5556
2014-02-25 13:50:00,318.24,318.66,318.24,318.66,3148.4095103680384,318.24,318.66,318.24,318.66,3148.4095
2014-02-25 13:55:00,318.52,318.82,318.18,318.62,6622.516556291391,318.52,318.82,318.18,318.62,6622.5166
2014-02-25 14:00:00,318.77,319.18,318.28,318.28,6513.950711106286,318.77,319.18,318.28,318.28,6513.9507
2014-02-25 14:05:00,318.44,318.7,317.83,318.69,6839.648246661601,318.44,318.7,317.83,318.69,6839.6482
2014-02-25 14:10:00,318.68,318.68,318.04,318.17,4016.936271848877,318.68,318.68,318.04,318.17,4016.9363
2014-02-25 14:15:00,318.29,318.71,317.96,318.68,6513.950711106286,318.29,318.71,317.96,318.68,6513.9507
2014-02-25 14:20:00,318.65,318.79,318.15,318.3,2931.277819997829,318.65,318.79,318.15,318.3,2931.2778
2014-02-25 14:25:00,318.07,318.77,318.07,318.42,3908.370426663772,318.07,318.77,318.07,318.42,3908.3704
2014-02-25 14:30:00,318.4,318.48,317.95,318.43,6513.950711106286,318.4,318.48,317.95,318.43,6513.9507
2014-02-25 14:35:00,318.28,318.39,317.28,317.43,12919.335577027468,318.28,318.39,317.28,317.43,12919.3356
2014-02-25 14:40:00,317.44,318.06,317.3,317.31,11182.282054065792,317.44,318.06,317.3,317.31,11182.2821
2014-02-25 14:45:00,317.43,317.59,316.49,316.85,25838.671154054937,317.43,317.59,316.49,316.85,25838.6712
2014-02-25 14:50:00,316.78,316.96,316.35,316.61,11725.111279991315,316.78,316.96,316.35,316.61,11725.1113
2014-02-25 14:55:00,316.39,316.98,316.36,316.98,9879.491911844534,316.39,316.98,316.36,316.98,9879.4919
2014-02-25 15:00:00,316.9,317.81,316.66,317.81,4994.02887851482,316.9,317.81,316.66,317.81,4994.0289
2014-02-25 15:05:00,317.83,318.48,317.71,318.29,5428.292259255239,317.83,318.48,317.71,318.29,5428.2923
2014-02-25 15:10:00,318.18,318.4,317.22,317.44,12702.203886657258,318.18,318.4,317.22,317.44,12702.2039
2014-02-25 15:15:00,317.36,317.83,316.9,317.46,11833.67712517642,317.36,317.83,316.9,317.46,11833.6771
2014-02-25 15:20:00,317.13,317.91,317.01,317.51,22364.564108131584,317.13,317.91,317.01,317.51,22364.5641
2014-02-25 15:25:00,317.61,317.82,316.7,317.49,24753.012702203887,317.61,317.82,316.7,317.49,24753.0127
2014-02-25 15:30:00,317.24,317.69,316.91,317.69,8033.872543697753,317.24,317.69,316.91,317.69,8033.8725
2014-02-25 15:35:00,317.6,317.98,317.36,317.81,7165.345782216915,317.6,317.98,317.36,317.81,7165.3458
2014-02-25 15:40:00,318.01,318.03,317.41,317.59,11507.979589621104,318.01,318.03,317.41,317.59,11507.9796
2014-02-25 15:45:00,317.43,317.94,317.07,317.31,14656.389099989145,317.43,317.94,317.07,317.31,14656.3891
2014-02-25 15:50:00,317.2,317.58,316.7,317.26,24318.749321463467,317.2,317.58,316.7,317.26,24318.7493
2014-02-25 15:55:00,317.57,319.33,317.48,319.24,63619.58527847139,317.57,319.33,317.48,319.24,63619.5853
2014-02-26 09:30:00,315.17,321.27,310.7,318.91,80447.29128216264,315.17,321.27,310.7,318.91,80447.2913
2014-02-26 09:35:00,317.03,319.56,317.03,318.99,11833.67712517642,317.03,319.56,317.03,318.99,11833.6771
2014-02-26 09:40:00,319.56,319.56,318.01,318.53,32352.62186516122,319.56,319.56,318.01,318.53,32352.6219
2014-02-26 09:45:00,318.74,320.18,318.74,319.47,20410.37889479969,318.74,320.18,318.74,319.47,20410.3789
2014-02-26 09:50:00,319.18,319.9,317.85,319.9,24210.18347627836,319.18,319.9,317.85,319.9,24210.1835
2014-02-26 09:55:00,319.95,320.53,319.35,320.07,18564.75952665292,319.95,320.53,319.35,320.07,18564.7595
2014-02-26 10:00:00,320.06,321.42,319.47,320.71,16067.745087395506,320.06,321.42,319.47,320.71,16067.7451
2014-02-26 10:05:00,321.05,322.32,320.2,320.82,12593.638041472152,321.05,322.32,320.2,320.82,12593.638
2014-02-26 10:10:00,320.99,322.31,320.99,321.36,9010.965150363696,320.99,322.31,320.99,321.36,9010.9652
2014-02-26 10:15:00,320.96,322.19,320.71,321.67,12050.80881554663,320.96,322.19,320.71,321.67,12050.8088
2014-02-26 10:20:00,321.4,322.39,321.36,322.07,7708.175008142439,321.4,322.39,321.36,322.07,7708.175
2014-02-26 10:25:00,322.09,323.68,321.85,322.88,26490.066225165563,322.09,323.68,321.85,322.88,26490.0662
2014-02-26 10:30:00,322.84,324.04,322.84,324.04,18890.45706220823,322.84,324.04,322.84,324.04,18890.4571
2014-02-26 10:35:00,323.9,324.25,323.33,323.33,23775.920095537946,323.9,324.25,323.33,323.33,23775.9201
2014-02-26 10:40:00,323.48,324.63,323.27,324.62,12702.203886657258,323.48,324.63,323.27,324.62,12702.2039
2014-02-26 10:45:00,324.26,325.15,323.93,325.14,15199.218325914668,324.26,325.15,323.93,325.14,15199.2183
2014-02-26 10:50:00,325.07,325.1,324.47,324.51,13136.467267397677,325.07,325.1,324.47,324.51,13136.4673
2014-02-26 10:55:00,324.47,324.69,323.67,323.67,11399.413744436,324.47,324.69,323.67,323.67,11399.4137
2014-02-26 11:00:00,324.08,324.55,323.69,324.36,13353.598957767888,324.08,324.55,323.69,324.36,13353.599
2014-02-26 11:05:00,324.12,324.63,324.07,324.13,2931.277819997829,324.12,324.63,324.07,324.13,2931.2778
2014-02-26 11:10:00,324.09,324.25,323.37,323.38,7165.345782216915,324.09,324.25,323.37,323.38,7165.3458
2014-02-26 11:15:00,323.38,324.02,323.17,323.49,13462.164802952992,323.38,324.02,323.17,323.49,13462.1648
2014-02-26 11:20:00,323.66,323.74,323.03,323.49,12376.506351101943,323.66,323.74,323.03,323.49,12376.5064
2014-02-26 11:25:00,323.58,323.58,323.05,323.44,3799.804581478667,323.58,323.58,323.05,323.44,3799.8046
2014-02-26 11:30:00,323.35,323.45,322.24,322.39,10965.150363695582,323.35,323.45,322.24,322.39,10965.1504
2014-02-26 11:35:00,322.27,323.01,322.14,323.01,7382.477472587125,322.27,323.01,322.14,323.01,7382.4775
2014-02-26 11:40:00,323.18,323.57,322.8,323.52,15090.652480729565,323.18,323.57,322.8,323.52,15090.6525
2014-02-26 11:45:00,323.19,323.19,322.38,322.38,11290.847899250895,323.19,323.19,322.38,322.38,11290.8479
2014-02-26 11:50:00,322.22,322.93,322.22,322.66,9119.5309955488,322.22,322.93,322.22,322.66,9119.531
2014-02-26 11:55:00,322.61,322.67,322.27,322.33,2931.277819997829,322.61,322.67,322.27,322.33,2931.2778
2014-02-26 12:00:00,322.39,322.72,322.39,322.72,5428.292259255239,322.39,322.72,322.39,322.72,5428.2923
2014-02-26 12:05:00,322.75,323.51,322.71,323.51,21061.773965910324,322.75,323.51,322.71,323.51,21061.774
2014-02-26 12:10:00,323.28,323.6,323.27,323.48,4559.7654977744005,323.28,323.6,323.27,323.48,4559.7655
2014-02-26 12:15:00,323.65,323.65,322.82,322.82,5536.858104440344,323.65,323.65,322.82,322.82,5536.8581
2014-02-26 12:20:00,322.82,323.14,322.72,322.89,10748.018673325372,322.82,323.14,322.72,322.89,10748.0187
2014-02-26 12:25:00,322.97,323.12,322.83,323.12,1519.921832591467,322.97,323.12,322.83,323.12,1519.9218
2014-02-26 12:30:00,323.03,323.17,322.96,323.0,4668.3313429595055,323.03,323.17,322.96,323.0,4668.3313
2014-02-26 12:35:00,323.19,323.2,322.75,322.98,5428.292259255239,323.19,323.2,322.75,322.98,5428.2923
2014-02-26 12:40:00,323.0,323.18,322.81,323.18,5645.423949625448,323.0,323.18,322.81,323.18,5645.4239
2014-02-26 12:45:00,323.18,323.4,322.95,323.25,8685.267614808381,323.18,323.4,322.95,323.25,8685.2676
2014-02-26 12:50:00,323.31,323.38,322.97,323.0,9119.5309955488,323.31,323.38,322.97,323.0,9119.531
2014-02-26 12:55:00,323.02,323.12,322.79,322.79,6622.516556291391,323.02,323.12,322.79,322.79,6622.5166
2014-02-26 13:00:00,322.75,322.81,322.48,322.62,14222.125719248725,322.75,322.81,322.48,322.62,14222.1257
2014-02-26 13:05:00,322.7,323.21,322.63,323.21,6948.214091846705,322.7,323.21,322.63,323.21,6948.2141
2014-02-26 13:10:00,322.93,323.21,322.66,323.05,6731.082401476496,322.93,323.21,322.66,323.05,6731.0824
2014-02-26 13:15:00,322.97,323.12,322.39,322.45,6622.516556291391,322.97,323.12,322.39,322.45,6622.5166
2014-02-26 13:20:00,322.48,322.75,322.33,322.54,4125.502117033981,322.48,322.75,322.33,322.54,4125.5021
2014-02-26 13:25:00,322.73,322.73,322.34,322.54,3691.2387362935615,322.73,322.73,322.34,322.54,3691.2387
2014-02-26 13:30:00,322.6,322.69,321.95,321.95,10313.755292584952,322.6,322.69,321.95,321.95,10313.7553
2014-02-26 13:35:00,322.02,322.57,322.02,322.29,5428.292259255239,322.02,322.57,322.02,322.29,5428.2923
2014-02-26 13:40:00,322.29,322.51,322.04,322.51,5319.726414070134,322.29,322.51,322.04,322.51,5319.7264
2014-02-26 13:45:00,322.49,322.51,321.92,322.29,7056.77993703181,322.49,322.51,321.92,322.29,7056.7799
2014-02-26 13:50:00,322.1,322.29,321.28,321.29,6079.687330365867,322.1,322.29,321.28,321.29,6079.6873
2014-02-26 13:55:00,321.7,321.7,320.49,320.49,2279.8827488872003,321.7,321.7,320.49,320.49,2279.8827
2014-02-26 14:00:00,320.46,320.51,319.88,320.08,7382.477472587125,320.46,320.51,319.88,320.08,7382.4775
2014-02-26 14:05:00,320.01,320.01,318.27,318.55,17153.403539246552,320.01,320.01,318.27,318.55,17153.4035
2014-02-26 14:10:00,318.47,318.7,318.17,318.3,12159.374660731732,318.47,318.7,318.17,318.3,12159.3747
2014-02-26 14:15:00,318.32,318.55,317.79,318.13,7599.609162957334,318.32,318.55,317.79,318.13,7599.6092
2014-02-26 14:20:00,317.83,318.25,317.21,317.83,15850.613397025296,317.83,318.25,317.21,317.83,15850.6134
2014-02-26 14:25:00,317.85,317.87,316.4,316.43,32352.62186516122,317.85,317.87,316.4,316.43,32352.6219
2014-02-26 14:30:00,316.42,317.32,316.37,316.4,18347.627836282707,316.42,317.32,316.37,316.4,18347.6278
2014-02-26 14:35:00,316.45,317.07,315.98,315.98,10856.584518510475,316.45,317.07,315.98,315.98,10856.5845
2014-02-26 14:40:00,316.2,317.01,316.06,316.68,9662.360221474324,316.2,317.01,316.06,316.68,9662.3602
2014-02-26 14:45:00,316.66,316.97,316.14,316.17,10530.886982955162,316.66,316.97,316.14,316.17,10530.887
2014-02-26 14:50:00,316.43,316.54,316.08,316.09,4342.633807404191,316.43,316.54,316.08,316.09,4342.6338
2014-02-26 14:55:00,316.13,316.54,316.11,316.54,3256.975355553143,316.13,316.54,316.11,316.54,3256.9754
2014-02-26 15:00:00,316.81,317.32,316.56,316.86,11833.67712517642,316.81,317.32,316.56,316.86,11833.6771
2014-02-26 15:05:00,317.13,317.13,316.42,316.54,7056.77993703181,317.13,317.13,316.42,316.54,7056.7799
2014-02-26 15:10:00,316.17,316.51,315.69,316.48,7708.175008142439,316.17,316.51,315.69,316.48,7708.175
2014-02-26 15:15:00,316.41,316.86,316.31,316.31,8793.833459993486,316.41,316.86,316.31,316.31,8793.8335
2014-02-26 15:20:00,316.38,316.73,316.16,316.54,3582.6728911084574,316.38,316.73,316.16,316.54,3582.6729
2014-02-26 15:25:00,316.73,316.96,316.18,316.48,7925.306698512648,316.73,316.96,316.18,316.48,7925.3067
2014-02-26 15:30:00,316.78,317.14,316.43,317.1,9988.05775702964,316.78,317.14,316.43,317.1,9988.0578
2014-02-26 15:35:00,316.95,317.17,316.48,316.86,8142.438388882858,316.95,317.17,316.48,316.86,8142.4384
2014-02-26 15:40:00,316.86,317.1,316.47,316.47,20084.681359244383,316.86,317.1,316.47,316.47,20084.6814
2014-02-26 15:45:00,316.46,316.7,315.92,316.2,21604.60319183585,316.46,316.7,315.92,316.2,21604.6032
2014-02-26 15:50:00,316.25,316.98,316.07,316.48,17044.837694061447,316.25,316.98,316.07,316.48,17044.8377
2014-02-26 15:55:00,316.56,316.74,316.08,316.09,59494.08316143741,316.56,316.74,316.08,316.09,59494.0832
2014-02-27 09:30:00,315.48,317.83,314.56,316.66,23015.95917924221,315.48,317.83,314.56,316.66,23015.9592
2014-02-27 09:35:00,316.43,317.6,315.94,317.28,28335.685593312344,316.43,317.6,315.94,317.28,28335.6856
2014-02-27 09:40:00,318.19,318.19,316.9,317.27,8142.438388882858,318.19,318.19,316.9,317.27,8142.4384
2014-02-27 09:45:00,317.8,317.8,316.55,316.55,6731.082401476496,317.8,317.8,316.55,316.55,6731.0824
2014-02-27 09:50:00,317.13,317.13,315.59,316.65,46791.87927478016,317.13,317.13,315.59,316.65,46791.8793
2014-02-27 09:55:00,316.77,317.66,316.59,317.66,8902.399305178591,316.77,317.66,316.59,317.66,8902.3993
2014-02-27 10:00:00,317.43,317.78,317.04,317.41,8142.438388882858,317.43,317.78,317.04,317.41,8142.4384
2014-02-27 10:05:00,316.84,316.86,315.92,316.01,14547.82325480404,316.84,316.86,315.92,316.01,14547.8233
2014-02-27 10:10:00,315.96,316.46,315.71,315.88,66659.42894365433,315.96,316.46,315.71,315.88,66659.4289
2014-02-27 10:15:00,315.83,315.89,314.82,315.03,15742.04755184019,315.83,315.89,314.82,315.03,15742.0476
2014-02-27 10:20:00,315.54,315.88,315.0,315.88,3474.1070459233524,315.54,315.88,315.0,315.88,3474.107
2014-02-27 10:25:00,315.86,316.63,315.41,316.36,5645.423949625448,315.86,316.63,315.41,316.36,5645.4239
2014-02-27 10:30:00,316.2,316.26,315.63,316.25,3799.804581478667,316.2,316.26,315.63,316.25,3799.8046
2014-02-27 10:35:00,316.61,316.86,315.56,316.2,11942.242970361523,316.61,316.86,315.56,316.2,11942.243
2014-02-27 10:40:00,316.56,316.56,314.34,314.37,47660.406036261,316.56,316.56,314.34,314.37,47660.406
2014-02-27 10:45:00,314.45,314.64,314.1,314.1,7491.043317772229,314.45,314.64,314.1,314.1,7491.0433
2014-02-27 10:50:00,314.11,314.94,313.88,314.25,9445.228531104114,314.11,314.94,313.88,314.25,9445.2285
2014-02-27 10:55:00,314.07,315.08,313.95,315.03,11616.54543480621,314.07,315.08,313.95,315.03,11616.5454
2014-02-27 11:00:00,315.18,315.25,314.87,314.97,11616.54543480621,315.18,315.25,314.87,314.97,11616.5454
2014-02-27 11:05:00,315.02,315.92,314.78,315.92,13353.598957767888,315.02,315.92,314.78,315.92,13353.599
2014-02-27 11:10:00,315.79,316.7,315.52,316.7,13353.598957767888,315.79,316.7,315.52,316.7,13353.599
2014-02-27 11:15:00,316.96,317.95,316.65,317.26,33004.01693627185,316.96,317.95,316.65,317.26,33004.0169
2014-02-27 11:20:00,317.63,317.95,317.19,317.25,23558.788405167736,317.63,317.95,317.19,317.25,23558.7884
2014-02-27 11:25:00,317.64,317.92,317.31,317.35,10965.150363695582,317.64,317.92,317.31,317.35,10965.1504
2014-02-27 11:30:00,317.59,317.59,316.8,317.31,6948.214091846705,317.59,317.59,316.8,317.31,6948.2141
2014-02-27 11:35:00,317.09,317.27,316.62,317.23,5428.292259255239,317.09,317.27,316.62,317.23,5428.2923
2014-02-27 11:40:00,317.22,317.87,317.09,317.86,2062.7510585169907,317.22,317.87,317.09,317.86,2062.7511
2014-02-27 11:45:00,317.87,317.87,316.79,317.56,3256.975355553143,317.87,317.87,316.79,317.56,3256.9754
2014-02-27 11:50:00,317.69,317.72,317.25,317.32,3148.4095103680384,317.69,317.72,317.25,317.32,3148.4095
2014-02-27 11:55:00,317.26,317.83,317.15,317.35,6188.253175550972,317.26,317.83,317.15,317.35,6188.2532
2014-02-27 12:00:00,317.44,317.92,317.43,317.43,4668.3313429595055,317.44,317.92,317.43,317.43,4668.3313
2014-02-27 12:05:00,317.42,317.55,317.21,317.53,1302.7901422212572,317.42,317.55,317.21,317.53,1302.7901
2014-02-27 12:10:00,317.55,317.7,317.23,317.32,1845.6193681467807,317.55,317.7,317.23,317.32,1845.6194
2014-02-27 12:15:00,317.34,317.77,317.33,317.75,5102.5947236999245,317.34,317.77,317.33,317.75,5102.5947
2014-02-27 12:20:00,317.4,317.68,317.4,317.68,217.13169037020955,317.4,317.68,317.4,317.68,217.1317
2014-02-27 12:25:00,317.73,317.83,316.88,317.25,5319.726414070134,317.73,317.83,316.88,317.25,5319.7264
2014-02-27 12:30:00,317.73,317.73,317.11,317.12,2605.5802844425143,317.73,317.73,317.11,317.12,2605.5803
2014-02-27 12:35:00,317.08,317.37,316.9,317.37,6079.687330365867,317.08,317.37,316.9,317.37,6079.6873
2014-02-27 12:40:00,317.43,317.64,317.25,317.32,2171.316903702096,317.43,317.64,317.25,317.32,2171.3169
2014-02-27 12:45:00,317.48,317.71,317.33,317.71,2171.316903702096,317.48,317.71,317.33,317.71,2171.3169
2014-02-27 12:50:00,317.46,317.46,317.07,317.37,3908.370426663772,317.46,317.46,317.07,317.37,3908.3704
2014-02-27 12:55:00,317.1,317.1,316.69,316.88,4342.633807404191,317.1,317.1,316.69,316.88,4342.6338
2014-02-27 13:00:00,316.88,317.03,316.63,316.78,12159.374660731732,316.88,317.03,316.63,316.78,12159.3747
2014-02-27 13:05:00,316.78,317.09,316.38,316.7,9228.096840733906,316.78,317.09,316.38,316.7,9228.0968
2014-02-27 13:10:00,317.0,317.04,316.71,316.72,6622.516556291391,317.0,317.04,316.71,316.72,6622.5166
2014-02-27 13:15:00,316.72,317.54,316.72,317.53,10205.189447399847,316.72,317.54,316.72,317.53,10205.1894
2014-02-27 13:20:00,317.54,319.07,317.41,318.73,14764.95494517425,317.54,319.07,317.41,318.73,14764.9549
2014-02-27 13:25:00,319.12,320.1,319.02,319.95,16610.57431332103,319.12,320.1,319.02,319.95,16610.5743
2014-02-27 13:30:00,320.27,320.43,319.59,320.26,10313.755292584952,320.27,320.43,319.59,320.26,10313.7553
2014-02-27 13:35:00,320.22,320.9,320.0,320.56,12050.80881554663,320.22,320.9,320.0,320.56,12050.8088
2014-02-27 13:40:00,320.8,320.8,319.47,319.47,13787.862338508306,320.8,320.8,319.47,319.47,13787.8623
2014-02-27 13:45:00,319.4,320.48,319.11,319.28,9228.096840733906,319.4,320.48,319.11,319.28,9228.0968
2014-02-27 13:50:00,319.23,319.9,319.13,319.84,9988.05775702964,319.23,319.9,319.13,319.84,9988.0578
2014-02-27 13:55:00,319.71,320.54,319.4,320.19,10748.018673325372,319.71,320.54,319.4,320.19,10748.0187
2014-02-27 14:00:00,320.32,320.45,319.9,319.93,10422.321137770055,320.32,320.45,319.9,319.93,10422.3211
2014-02-27 14:05:00,319.9,320.43,319.61,320.14,4668.3313429595055,319.9,320.43,319.61,320.14,4668.3313
2014-02-27 14:10:00,320.28,320.43,320.08,320.29,4234.067962219086,320.28,320.43,320.08,320.29,4234.068
2014-02-27 14:15:00,320.19,320.26,318.95,318.95,9879.491911844534,320.19,320.26,318.95,318.95,9879.4919
2014-02-27 14:20:00,319.23,319.38,318.06,318.06,6622.516556291391,319.23,319.38,318.06,318.06,6622.5166
2014-02-27 14:25:00,318.06,318.73,317.74,317.74,6079.687330365867,318.06,318.73,317.74,317.74,6079.6873
2014-02-27 14:30:00,318.14,318.24,317.76,318.13,8468.135924438173,318.14,318.24,317.76,318.13,8468.1359
2014-02-27 14:35:00,318.04,318.24,317.54,317.54,9662.360221474324,318.04,318.24,317.54,317.54,9662.3602
2014-02-27 14:40:00,317.61,317.88,317.3,317.3,7273.91162740202,317.61,317.88,317.3,317.3,7273.9116
2014-02-27 14:45:00,317.31,318.17,317.31,317.44,4885.463033329715,317.31,318.17,317.31,317.44,4885.463
2014-02-27 14:50:00,317.48,318.2,317.46,317.55,6731.082401476496,317.48,318.2,317.46,317.55,6731.0824
2014-02-27 14:55:00,318.0,318.17,317.48,317.48,5971.121485180763,318.0,318.17,317.48,317.48,5971.1215
2014-02-27 15:00:00,317.35,317.73,316.96,317.58,5428.292259255239,317.35,317.73,316.96,317.58,5428.2923
2014-02-27 15:05:00,317.31,317.75,316.87,316.93,7165.345782216915,317.31,317.75,316.87,316.93,7165.3458
2014-02-27 15:10:00,316.89,317.39,316.59,316.86,10856.584518510475,316.89,317.39,316.59,316.86,10856.5845
2014-02-27 15:15:00,316.87,317.37,316.78,316.88,10422.321137770055,316.87,317.37,316.78,316.88,10422.3211
2014-02-27 15:20:00,316.87,317.28,316.47,316.47,10639.452828140267,316.87,317.28,316.47,316.47,10639.4528
2014-02-27 15:25:00,316.47,317.22,316.47,316.53,7273.91162740202,316.47,317.22,316.47,316.53,7273.9116
2014-02-27 15:30:00,316.57,317.13,316.53,316.6,8685.267614808381,316.57,317.13,316.53,316.6,8685.2676
2014-02-27 15:35:00,316.67,317.1,316.41,316.66,7491.043317772229,316.67,317.1,316.41,316.66,7491.0433
2014-02-27 15:40:00,316.7,316.9,316.47,316.62,10313.755292584952,316.7,316.9,316.47,316.62,10313.7553
2014-02-27 15:45:00,316.63,316.63,315.69,315.83,16502.008468135926,316.63,316.63,315.69,315.83,16502.0085
2014-02-27 15:50:00,315.7,316.32,315.5,315.79,27684.29052220172,315.7,316.32,315.5,315.79,27684.2905
2014-02-27 15:55:00,315.93,316.91,315.77,316.58,63293.88774291608,315.93,316.91,315.77,316.58,63293.8877
2014-02-28 09:30:00,318.85,319.23,316.95,319.06,48637.49864292693,318.85,319.23,316.95,319.06,48637.4986
2014-02-28 09:35:00,318.02,320.06,318.01,319.71,129736.1849962002,318.02,320.06,318.01,319.71,129736.185
2014-02-28 09:40:00,319.43,321.2,319.37,320.83,27467.158831831508,319.43,321.2,319.37,320.83,27467.1588
2014-02-28 09:45:00,320.54,320.96,319.7,319.7,38106.61165997177,320.54,320.96,319.7,319.7,38106.6117
2014-02-28 09:50:00,319.96,320.43,318.63,319.16,23993.05178590816,319.96,320.43,318.63,319.16,23993.0518
2014-02-28 09:55:00,319.3,320.36,318.63,320.36,12050.80881554663,319.3,320.36,318.63,320.36,12050.8088
2014-02-28 10:00:00,320.31,321.23,319.9,320.3,9336.662685919013,320.31,321.23,319.9,320.3,9336.6627
2014-02-28 10:05:00,320.38,320.88,320.23,320.61,29095.64650960808,320.38,320.88,320.23,320.61,29095.6465
2014-02-28 10:10:00,320.6,321.85,320.58,321.85,20301.8130496146,320.6,321.85,320.58,321.85,20301.813
2014-02-28 10:15:00,321.81,322.34,321.74,322.06,31484.09510368038,321.81,322.34,321.74,322.06,31484.0951
2014-02-28 10:20:00,321.89,322.08,321.28,321.28,11507.979589621104,321.89,322.08,321.28,321.28,11507.9796
2014-02-28 10:25:00,321.52,321.64,320.6,320.6,14873.520790359353,321.52,321.64,320.6,320.6,14873.5208
2014-02-28 10:30:00,320.54,320.54,318.76,319.19,22581.69579850179,320.54,320.54,318.76,319.19,22581.6958
2014-02-28 10:35:00,319.3,319.35,318.19,318.58,13787.862338508306,319.3,319.35,318.19,318.58,13787.8623
2014-02-28 10:40:00,318.33,318.6,318.04,318.41,10205.189447399847,318.33,318.6,318.04,318.41,10205.1894
2014-02-28 10:45:00,318.41,318.68,318.27,318.58,15850.613397025296,318.41,318.68,318.27,318.58,15850.6134
2014-02-28 10:50:00,318.58,318.99,318.25,318.33,18347.627836282707,318.58,318.99,318.25,318.33,18347.6278
2014-02-28 10:55:00,318.45,318.6,318.25,318.32,16719.140158506136,318.45,318.6,318.25,318.32,16719.1402
2014-02-28 11:00:00,318.33,318.54,317.8,317.91,23993.05178590816,318.33,318.54,317.8,317.91,23993.0518
2014-02-28 11:05:00,317.97,318.31,317.89,318.16,9553.79437628922,317.97,318.31,317.89,318.16,9553.7944
2014-02-28 11:10:00,318.26,318.26,317.42,317.65,8033.872543697753,318.26,318.26,317.42,317.65,8033.8725
2014-02-28 11:15:00,317.45,317.94,317.44,317.66,9879.491911844534,317.45,317.94,317.44,317.66,9879.4919
2014-02-28 11:20:00,317.72,318.4,317.5,318.04,12702.203886657258,317.72,318.4,317.5,318.04,12702.2039
2014-02-28 11:25:00,317.99,318.5,317.5,317.72,11833.67712517642,317.99,318.5,317.5,317.72,11833.6771
2014-02-28 11:30:00,317.81,318.28,317.4,318.28,12702.203886657258,317.81,318.28,317.4,318.28,12702.2039
2014-02-28 11:35:00,318.28,318.89,318.28,318.6,3799.804581478667,318.28,318.89,318.28,318.6,3799.8046
2014-02-28 11:40:00,318.53,318.97,318.53,318.94,3474.1070459233524,318.53,318.97,318.53,318.94,3474.107
2014-02-28 11:45:00,318.98,319.12,318.55,318.89,8576.701769623276,318.98,319.12,318.55,318.89,8576.7018
2014-02-28 11:50:00,318.89,319.07,318.6,318.6,9662.360221474324,318.89,319.07,318.6,318.6,9662.3602
2014-02-28 11:55:00,319.04,319.83,318.94,319.58,20627.510585169905,319.04,319.83,318.94,319.58,20627.5106
2014-02-28 12:00:00,319.24,319.49,318.89,319.12,3256.975355553143,319.24,319.49,318.89,319.12,3256.9754
2014-02-28 12:05:00,319.15,319.36,319.06,319.21,1411.355987406362,319.15,319.36,319.06,319.21,1411.356
2014-02-28 12:10:00,319.11,319.17,318.66,318.86,4559.7654977744005,319.11,319.17,318.66,318.86,4559.7655
2014-02-28 12:15:00,318.8,319.18,318.65,318.97,6405.384865921182,318.8,319.18,318.65,318.97,6405.3849
2014-02-28 12:20:00,318.95,319.16,318.67,318.67,4342.633807404191,318.95,319.16,318.67,318.67,4342.6338
2014-02-28 12:25:00,319.05,319.27,318.69,318.88,4776.89718814461,319.05,319.27,318.69,318.88,4776.8972
2014-02-28 12:30:00,319.36,319.46,318.98,319.18,12702.203886657258,319.36,319.46,318.98,319.18,12702.2039
2014-02-28 12:35:00,319.19,319.35,318.86,319.22,7491.043317772229,319.19,319.35,318.86,319.22,7491.0433
2014-02-28 12:40:00,319.02,319.59,319.02,319.59,1954.185213331886,319.02,319.59,319.02,319.59,1954.1852
2014-02-28 12:45:00,319.66,319.92,319.47,319.84,8033.872543697753,319.66,319.92,319.47,319.84,8033.8725
2014-02-28 12:50:00,319.97,320.06,319.78,319.78,4668.3313429595055,319.97,320.06,319.78,319.78,4668.3313
2014-02-28 12:55:00,319.71,319.85,319.52,319.75,2497.01443925741,319.71,319.85,319.52,319.75,2497.0144
2014-02-28 13:00:00,319.64,319.94,319.64,319.85,3691.2387362935615,319.64,319.94,319.64,319.85,3691.2387
2014-02-28 13:05:00,319.88,320.15,319.87,320.11,3908.370426663772,319.88,320.15,319.87,320.11,3908.3704
2014-02-28 13:10:00,320.24,320.48,320.13,320.19,10313.755292584952,320.24,320.48,320.13,320.19,10313.7553
2014-02-28 13:15:00,320.19,320.19,319.7,319.9,60905.439148843776,320.19,320.19,319.7,319.9,60905.4391
2014-02-28 13:20:00,319.8,320.01,319.7,319.82,4234.067962219086,319.8,320.01,319.7,319.82,4234.068
2014-02-28 13:25:00,319.79,319.84,319.53,319.84,8142.438388882858,319.79,319.84,319.53,319.84,8142.4384
2014-02-28 13:30:00,319.72,319.99,319.62,319.99,4016.936271848877,319.72,319.99,319.62,319.99,4016.9363
2014-02-28 13:35:00,320.03,320.05,319.8,319.8,2714.14612962762,320.03,320.05,319.8,319.8,2714.1461
2014-02-28 13:40:00,319.92,319.95,319.7,319.73,5536.858104440344,319.92,319.95,319.7,319.73,5536.8581
2014-02-28 13:45:00,319.76,319.87,319.52,319.85,34849.63630441863,319.76,319.87,319.52,319.85,34849.6363
2014-02-28 13:50:00,319.74,319.88,318.85,318.85,8902.399305178591,319.74,319.88,318.85,318.85,8902.3993
2014-02-28 13:55:00,318.87,319.3,317.37,317.43,32244.05601997612,318.87,319.3,317.37,317.43,32244.056
2014-02-28 14:00:00,317.43,317.6,316.04,316.21,17261.969384431657,317.43,317.6,316.04,316.21,17261.9694
2014-02-28 14:05:00,316.32,316.36,314.33,314.35,25838.671154054937,316.32,316.36,314.33,314.35,25838.6712
2014-02-28 14:10:00,314.91,315.02,314.4,314.43,7273.91162740202,314.91,315.02,314.4,314.43,7273.9116
2014-02-28 14:15:00,314.44,314.77,313.85,314.73,12919.335577027468,314.44,314.77,313.85,314.73,12919.3356
2014-02-28 14:20:00,314.69,315.43,314.5,315.09,10856.584518510475,314.69,315.43,314.5,315.09,10856.5845
2014-02-28 14:25:00,315.05,315.12,314.1,314.7,9010.965150363696,315.05,315.12,314.1,314.7,9010.9652
2014-02-28 14:30:00,314.32,314.94,314.31,314.79,3148.4095103680384,314.32,314.94,314.31,314.79,3148.4095
2014-02-28 14:35:00,314.67,314.75,313.28,313.28,19758.98382368907,314.67,314.75,313.28,313.28,19758.9838
2014-02-28 14:40:00,313.28,313.48,311.57,311.57,18456.19368146781,313.28,313.48,311.57,311.57,18456.1937
2014-02-28 14:45:00,311.46,311.76,309.13,310.83,28444.25143849745,311.46,311.76,309.13,310.83,28444.2514
2014-02-28 14:50:00,310.48,311.88,310.16,311.62,12810.769731842363,310.48,311.88,310.16,311.62,12810.7697
2014-02-28 14:55:00,311.56,311.56,310.66,311.01,14439.257409618936,311.56,311.56,310.66,311.01,14439.2574
2014-02-28 15:00:00,310.75,311.2,309.49,310.24,20084.681359244383,310.75,311.2,309.49,310.24,20084.6814
2014-02-28 15:05:00,310.57,310.57,309.02,309.19,21387.47150146564,310.57,310.57,309.02,309.19,21387.4715
2014-02-28 15:10:00,309.14,309.98,308.59,309.73,30398.43665182933,309.14,309.98,308.59,309.73,30398.4367
2014-02-28 15:15:00,310.12,312.22,309.82,311.96,42123.54793182065,310.12,312.22,309.82,311.96,42123.5479
2014-02-28 15:20:00,311.96,313.55,311.72,313.19,34415.37292367821,311.96,313.55,311.72,313.19,34415.3729
2014-02-28 15:25:00,313.46,313.59,312.62,312.7,18456.19368146781,313.46,313.59,312.62,312.7,18456.1937
2014-02-28 15:30:00,312.71,313.79,312.7,313.45,18347.627836282707,312.71,313.79,312.7,313.45,18347.6278
2014-02-28 15:35:00,313.67,313.72,313.17,313.61,15633.481706655088,313.67,313.72,313.17,313.61,15633.4817
2014-02-28 15:40:00,313.62,315.03,313.62,314.65,19867.549668874173,313.62,315.03,313.62,314.65,19867.5497
2014-02-28 15:45:00,314.47,314.51,313.16,313.18,40060.79687330366,314.47,314.51,313.16,313.18,40060.7969
2014-02-28 15:50:00,313.16,313.8,312.78,313.11,37238.08489849094,313.16,313.8,312.78,313.11,37238.0849
2014-02-28 15:55:00,313.11,314.57,313.11,313.88,49614.59124959288,313.11,314.57,313.11,313.88,49614.5912
2014-03-03 09:30:00,309.3,311.29,307.29,310.7,78710.23775920096,309.3,311.29,307.29,310.7,78710.2378
2014-03-03 09:35:00,310.29,313.16,310.29,312.7,33221.14862664206,310.29,313.16,310.29,312.7,33221.1486
2014-03-03 09:40:00,313.05,313.77,311.88,312.96,87721.20290956466,313.05,313.77,311.88,312.96,87721.2029
2014-03-03 09:45:00,312.87,314.94,312.87,314.67,14656.389099989145,312.87,314.94,312.87,314.67,14656.3891
2014-03-03 09:50:00,314.75,315.35,313.4,315.05,19867.549668874173,314.75,315.35,313.4,315.05,19867.5497
2014-03-03 09:55:00,315.16,315.34,314.16,314.16,16393.44262295082,315.16,315.34,314.16,314.16,16393.4426
2014-03-03 10:00:00,314.05,314.93,313.24,313.71,24318.749321463467,314.05,314.93,313.24,313.71,24318.7493
2014-03-03 10:05:00,313.51,314.96,313.48,314.41,11942.242970361523,313.51,314.96,313.48,314.41,11942.243
2014-03-03 10:10:00,314.41,314.41,311.2,311.2,20736.07643035501,314.41,314.41,311.2,311.2,20736.0764
2014-03-03 10:15:00,311.39,311.54,309.89,311.23,9988.05775702964,311.39,311.54,309.89,311.23,9988.0578
2014-03-03 10:20:00,311.22,311.22,309.9,310.59,9988.05775702964,311.22,311.22,309.9,310.59,9988.0578
2014-03-03 10:25:00,310.64,311.24,310.24,311.24,27575.724677016613,310.64,311.24,310.24,311.24,27575.7247
2014-03-03 10:30:00,311.24,312.23,310.95,311.13,12810.769731842363,311.24,312.23,310.95,311.13,12810.7697
2014-03-03 10:35:00,311.4,311.4,310.02,310.16,4451.199652589296,311.4,311.4,310.02,310.16,4451.1997
2014-03-03 10:40:00,310.11,310.32,309.84,310.32,6188.253175550972,310.11,310.32,309.84,310.32,6188.2532
2014-03-03 10:45:00,310.23,310.33,309.73,309.77,4994.02887851482,310.23,310.33,309.73,309.77,4994.0289
2014-03-03 10:50:00,309.93,310.41,309.88,310.25,5428.292259255239,309.93,310.41,309.88,310.25,5428.2923
2014-03-03 10:55:00,310.32,312.14,310.31,311.72,29964.173271088915,310.32,312.14,310.31,311.72,29964.1733
2014-03-03 11:00:00,311.79,312.08,311.22,311.46,13462.164802952992,311.79,312.08,311.22,311.46,13462.1648
2014-03-03 11:05:00,311.49,311.77,310.41,310.41,6405.384865921182,311.49,311.77,310.41,310.41,6405.3849
2014-03-03 11:10:00,310.51,311.52,310.27,311.04,14982.086635544458,310.51,311.52,310.27,311.04,14982.0866
2014-03-03 11:15:00,310.99,311.04,309.64,309.66,12810.769731842363,310.99,311.04,309.64,309.66,12810.7697
2014-03-03 11:20:00,309.77,310.33,309.08,309.98,14656.389099989145,309.77,310.33,309.08,309.98,14656.3891
2014-03-03 11:25:00,309.93,310.08,309.57,309.72,5971.121485180763,309.93,310.08,309.57,309.72,5971.1215
2014-03-03 11:30:00,309.81,309.86,308.7,308.89,21713.169037020954,309.81,309.86,308.7,308.89,21713.169
2014-03-03 11:35:00,308.93,308.95,307.98,308.02,15850.613397025296,308.93,308.95,307.98,308.02,15850.6134
2014-03-03 11:40:00,307.87,308.68,307.85,308.53,7816.740853327544,307.87,308.68,307.85,308.53,7816.7409
2014-03-03 11:45:00,308.41,308.41,307.51,308.16,10748.018673325372,308.41,308.41,307.51,308.16,10748.0187
2014-03-03 11:50:00,307.94,309.53,307.79,309.39,14764.95494517425,307.94,309.53,307.79,309.39,14764.9549
2014-03-03 11:55:00,309.34,309.44,307.54,307.54,9119.5309955488,309.34,309.44,307.54,307.54,9119.531
2014-03-03 12:00:00,307.74,307.74,306.31,306.73,26164.368689610248,307.74,307.74,306.31,306.73,26164.3687
2014-03-03 12:05:00,306.74,307.29,305.53,306.26,35392.465530344154,306.74,307.29,305.53,306.26,35392.4655
2014-03-03 12:10:00,306.36,306.88,305.09,306.55,39083.70426663772,306.36,306.88,305.09,306.55,39083.7043
2014-03-03 12:15:00,306.5,306.67,305.15,305.81,10748.018673325372,306.5,306.67,305.15,305.81,10748.0187
2014-03-03 12:20:00,306.0,306.51,305.34,306.51,9119.5309955488,306.0,306.51,305.34,306.51,9119.531
2014-03-03 12:25:00,306.55,307.65,306.51,307.56,21170.33981109543,306.55,307.65,306.51,307.56,21170.3398
2014-03-03 12:30:00,307.52,308.1,307.52,308.1,12810.769731842363,307.52,308.1,307.52,308.1,12810.7697
2014-03-03 12:35:00,307.92,308.74,307.65,308.14,9336.662685919013,307.92,308.74,307.65,308.14,9336.6627
2014-03-03 12:40:00,307.64,307.88,306.71,307.11,6731.082401476496,307.64,307.88,306.71,307.11,6731.0824
2014-03-03 12:45:00,307.16,307.65,307.02,307.02,8142.438388882858,307.16,307.65,307.02,307.02,8142.4384
2014-03-03 12:50:00,307.26,308.32,307.22,307.79,7925.306698512648,307.26,308.32,307.22,307.79,7925.3067
2014-03-03 12:55:00,307.79,308.96,307.79,308.57,5102.5947236999245,307.79,308.96,307.79,308.57,5102.5947
2014-03-03 13:00:00,308.34,309.01,308.34,309.01,4234.067962219086,308.34,309.01,308.34,309.01,4234.068
2014-03-03 13:05:00,309.0,309.04,308.67,308.7,3691.2387362935615,309.0,309.04,308.67,308.7,3691.2387
2014-03-03 13:10:00,308.84,309.03,308.18,308.57,4776.89718814461,308.84,309.03,308.18,308.57,4776.8972
2014-03-03 13:15:00,308.86,309.04,308.5,308.57,10530.886982955162,308.86,309.04,308.5,308.57,10530.887
2014-03-03 13:20:00,308.6,309.24,308.6,308.99,7925.306698512648,308.6,309.24,308.6,308.99,7925.3067
2014-03-03 13:25:00,309.25,309.87,308.8,308.8,9336.662685919013,309.25,309.87,308.8,308.8,9336.6627
2014-03-03 13:30:00,309.06,309.06,308.23,308.23,6405.384865921182,309.06,309.06,308.23,308.23,6405.3849
2014-03-03 13:35:00,308.32,308.89,308.14,308.25,4776.89718814461,308.32,308.89,308.14,308.25,4776.8972
2014-03-03 13:40:00,308.38,308.38,307.88,307.91,9662.360221474324,308.38,308.38,307.88,307.91,9662.3602
2014-03-03 13:45:00,308.04,308.1,307.4,307.54,6188.253175550972,308.04,308.1,307.4,307.54,6188.2532
2014-03-03 13:50:00,307.53,307.66,307.26,307.26,2062.7510585169907,307.53,307.66,307.26,307.26,2062.7511
2014-03-03 13:55:00,307.57,308.68,307.41,308.21,9336.662685919013,307.57,308.68,307.41,308.21,9336.6627
2014-03-03 14:00:00,308.47,308.52,308.04,308.35,4342.633807404191,308.47,308.52,308.04,308.35,4342.6338
2014-03-03 14:05:00,308.47,308.67,308.14,308.4,6839.648246661601,308.47,308.67,308.14,308.4,6839.6482
2014-03-03 14:10:00,308.49,310.12,308.49,309.78,11616.54543480621,308.49,310.12,308.49,309.78,11616.5454
2014-03-03 14:15:00,309.77,310.23,309.43,309.49,5645.423949625448,309.77,310.23,309.43,309.49,5645.4239
2014-03-03 14:20:00,309.5,310.89,309.31,310.4,6513.950711106286,309.5,310.89,309.31,310.4,6513.9507
2014-03-03 14:25:00,310.06,310.21,309.73,309.73,3039.8436651829334,310.06,310.21,309.73,309.73,3039.8437
2014-03-03 14:30:00,309.98,310.24,308.86,310.01,4885.463033329715,309.98,310.24,308.86,310.01,4885.463
2014-03-03 14:35:00,310.27,310.44,310.0,310.13,1519.921832591467,310.27,310.44,310.0,310.13,1519.9218
2014-03-03 14:40:00,310.24,311.28,310.11,311.28,3691.2387362935615,310.24,311.28,310.11,311.28,3691.2387
2014-03-03 14:45:00,311.32,311.98,311.15,311.49,10965.150363695582,311.32,311.98,311.15,311.49,10965.1504
2014-03-03 14:50:00,311.27,312.51,310.81,312.34,13787.862338508306,311.27,312.51,310.81,312.34,13787.8623
2014-03-03 14:55:00,312.4,312.48,311.64,312.05,18999.022907393333,312.4,312.48,311.64,312.05,18999.0229
2014-03-03 15:00:00,312.03,313.05,311.88,312.23,16827.70600369124,312.03,313.05,311.88,312.23,16827.706
2014-03-03 15:05:00,312.66,312.8,311.99,312.76,6731.082401476496,312.66,312.8,311.99,312.76,6731.0824
2014-03-03 15:10:00,312.69,312.69,311.05,311.38,8033.872543697753,312.69,312.69,311.05,311.38,8033.8725
2014-03-03 15:15:00,311.4,312.08,310.76,311.74,6839.648246661601,311.4,312.08,310.76,311.74,6839.6482
2014-03-03 15:20:00,311.73,311.73,310.08,310.3,10965.150363695582,311.73,311.73,310.08,310.3,10965.1504
2014-03-03 15:25:00,310.32,310.49,309.14,309.99,16719.140158506136,310.32,310.49,309.14,309.99,16719.1402
2014-03-03 15:30:00,310.16,310.79,309.71,310.67,11399.413744436,310.16,310.79,309.71,310.67,11399.4137
2014-03-03 15:35:00,310.62,310.86,310.46,310.63,5319.726414070134,310.62,310.86,310.46,310.63,5319.7264
2014-03-03 15:40:00,310.62,311.41,310.45,311.41,22255.99826294648,310.62,311.41,310.45,311.41,22255.9983
2014-03-03 15:45:00,311.32,311.6,310.99,311.21,17696.232765172077,311.32,311.6,310.99,311.21,17696.2328
2014-03-03 15:50:00,311.08,311.99,311.08,311.56,18021.930300727392,311.08,311.99,311.08,311.56,18021.9303
2014-03-03 15:55:00,311.71,311.75,311.19,311.68,35609.597220714364,311.71,311.75,311.19,311.68,35609.5972
2014-03-04 09:30:00,315.52,317.74,315.52,316.89,40169.36271848877,315.52,317.74,315.52,316.89,40169.3627
2014-03-04 09:35:00,316.23,318.03,316.23,317.37,15850.613397025296,316.23,318.03,316.23,317.37,15850.6134
2014-03-04 09:40:00,317.78,317.95,316.15,316.85,6622.516556291391,317.78,317.95,316.15,316.85,6622.5166
2014-03-04 09:45:00,316.84,316.84,315.48,315.56,63728.1511236565,316.84,316.84,315.48,315.56,63728.1511
2014-03-04 09:50:00,315.71,316.3,315.49,316.29,12702.203886657258,315.71,316.3,315.49,316.29,12702.2039
2014-03-04 09:55:00,315.94,316.51,315.94,316.05,6513.950711106286,315.94,316.51,315.94,316.05,6513.9507
2014-03-04 10:00:00,316.46,316.76,314.9,315.15,33438.28031701227,316.46,316.76,314.9,315.15,33438.2803
2014-03-04 10:05:00,315.35,316.19,315.3,316.19,4559.7654977744005,315.35,316.19,315.3,316.19,4559.7655
2014-03-04 10:10:00,316.18,317.02,315.65,317.02,7925.306698512648,316.18,317.02,315.65,317.02,7925.3067
2014-03-04 10:15:00,317.19,317.44,316.71,317.44,6731.082401476496,317.19,317.44,316.71,317.44,6731.0824
2014-03-04 10:20:00,316.95,317.64,316.49,316.49,9662.360221474324,316.95,317.64,316.49,316.49,9662.3602
2014-03-04 10:25:00,316.69,317.2,316.36,317.2,5319.726414070134,316.69,317.2,316.36,317.2,5319.7264
2014-03-04 10:30:00,317.13,317.77,316.84,317.46,15959.1792422104,317.13,317.77,316.84,317.46,15959.1792
2014-03-04 10:35:00,317.53,318.36,317.36,318.25,13027.901422212572,317.53,318.36,317.36,318.25,13027.9014
2014-03-04 10:40:00,318.05,318.7,317.92,318.07,12267.940505916838,318.05,318.7,317.92,318.07,12267.9405
2014-03-04 10:45:00,318.03,318.54,318.03,318.53,8576.701769623276,318.03,318.54,318.03,318.53,8576.7018
2014-03-04 10:50:00,318.53,319.3,318.5,318.54,20518.944739984803,318.53,319.3,318.5,318.54,20518.9447
2014-03-04 10:55:00,318.57,318.96,318.28,318.39,23993.05178590816,318.57,318.96,318.28,318.39,23993.0518
2014-03-04 11:00:00,318.2,318.5,317.78,317.82,10639.452828140267,318.2,318.5,317.78,317.82,10639.4528
2014-03-04 11:05:00,318.03,318.07,317.22,317.33,19324.72044294865,318.03,318.07,317.22,317.33,19324.7204
2014-03-04 11:10:00,317.38,318.36,317.38,318.36,6839.648246661601,317.38,318.36,317.38,318.36,6839.6482
2014-03-04 11:15:00,318.15,318.61,317.98,318.28,5211.160568885029,318.15,318.61,317.98,318.28,5211.1606
2014-03-04 11:20:00,318.12,318.6,318.07,318.24,10096.623602214744,318.12,318.6,318.07,318.24,10096.6236
2014-03-04 11:25:00,318.38,318.95,318.01,318.01,3582.6728911084574,318.38,318.95,318.01,318.01,3582.6729
2014-03-04 11:30:00,318.36,318.36,317.4,317.99,11399.413744436,318.36,318.36,317.4,317.99,11399.4137
2014-03-04 11:35:00,317.99,318.06,317.16,317.6,10856.584518510475,317.99,318.06,317.16,317.6,10856.5845
2014-03-04 11:40:00,317.44,317.99,317.26,317.76,6731.082401476496,317.44,317.99,317.26,317.76,6731.0824
2014-03-04 11:45:00,317.97,318.34,317.59,317.59,4234.067962219086,317.97,318.34,317.59,317.59,4234.068
2014-03-04 11:50:00,317.59,318.27,317.57,317.85,7165.345782216915,317.59,318.27,317.57,317.85,7165.3458
2014-03-04 11:55:00,317.96,318.12,317.78,317.94,4776.89718814461,317.96,318.12,317.78,317.94,4776.8972
2014-03-04 12:00:00,317.93,317.99,317.49,317.99,4342.633807404191,317.93,317.99,317.49,317.99,4342.6338
2014-03-04 12:05:00,318.0,318.22,317.72,317.72,2605.5802844425143,318.0,318.22,317.72,317.72,2605.5803
2014-03-04 12:10:00,317.95,318.32,317.87,318.02,4559.7654977744005,317.95,318.32,317.87,318.02,4559.7655
2014-03-04 12:15:00,318.45,318.79,318.0,318.78,2388.448594072305,318.45,318.79,318.0,318.78,2388.4486
2014-03-04 12:20:00,318.83,319.14,318.33,318.52,4234.067962219086,318.83,319.14,318.33,318.52,4234.068
2014-03-04 12:25:00,318.38,319.38,318.38,319.22,7056.77993703181,318.38,319.38,318.38,319.22,7056.7799
2014-03-04 12:30:00,319.09,319.09,318.13,318.3,4559.7654977744005,319.09,319.09,318.13,318.3,4559.7655
2014-03-04 12:35:00,318.15,319.04,318.12,318.85,5645.423949625448,318.15,319.04,318.12,318.85,5645.4239
2014-03-04 12:40:00,318.71,319.06,318.01,318.21,4994.02887851482,318.71,319.06,318.01,318.21,4994.0289
2014-03-04 12:45:00,318.13,318.77,318.07,318.56,6839.648246661601,318.13,318.77,318.07,318.56,6839.6482
2014-03-04 12:50:00,318.4,318.67,318.26,318.26,2714.14612962762,318.4,318.67,318.26,318.26,2714.1461
2014-03-04 12:55:00,318.11,318.25,317.9,318.25,1411.355987406362,318.11,318.25,317.9,318.25,1411.356
2014-03-04 13:00:00,318.07,318.62,318.07,318.43,10530.886982955162,318.07,318.62,318.07,318.43,10530.887
2014-03-04 13:05:00,318.43,318.77,318.29,318.29,4776.89718814461,318.43,318.77,318.29,318.29,4776.8972
2014-03-04 13:10:00,318.39,318.52,318.19,318.19,2931.277819997829,318.39,318.52,318.19,318.19,2931.2778
2014-03-04 13:15:00,318.19,318.33,317.57,317.98,9879.491911844534,318.19,318.33,317.57,317.98,9879.4919
2014-03-04 13:20:00,318.32,318.42,317.81,317.81,2714.14612962762,318.32,318.42,317.81,317.81,2714.1461
2014-03-04 13:25:00,317.61,317.94,317.53,317.72,3039.8436651829334,317.61,317.94,317.53,317.72,3039.8437
2014-03-04 13:30:00,317.83,318.07,317.6,317.6,6839.648246661601,317.83,318.07,317.6,317.6,6839.6482
2014-03-04 13:35:00,317.6,317.89,317.6,317.87,3365.541200738248,317.6,317.89,317.6,317.87,3365.5412
2014-03-04 13:40:00,317.75,317.86,317.55,317.67,2605.5802844425143,317.75,317.86,317.55,317.67,2605.5803
2014-03-04 13:45:00,317.69,318.18,317.33,317.48,9119.5309955488,317.69,318.18,317.33,317.48,9119.531
2014-03-04 13:50:00,317.05,317.47,316.54,316.82,6513.950711106286,317.05,317.47,316.54,316.82,6513.9507
2014-03-04 13:55:00,316.82,317.03,316.57,316.6,4016.936271848877,316.82,317.03,316.57,316.6,4016.9363
2014-03-04 14:00:00,316.66,316.78,316.31,316.31,4994.02887851482,316.66,316.78,316.31,316.31,4994.0289
2014-03-04 14:05:00,316.27,316.29,315.75,316.29,5971.121485180763,316.27,316.29,315.75,316.29,5971.1215
2014-03-04 14:10:00,316.16,316.71,315.98,316.55,3365.541200738248,316.16,316.71,315.98,316.55,3365.5412
2014-03-04 14:15:00,316.68,316.78,316.16,316.33,2497.01443925741,316.68,316.78,316.16,316.33,2497.0144
2014-03-04 14:20:00,316.25,316.76,316.09,316.65,4994.02887851482,316.25,316.76,316.09,316.65,4994.0289
2014-03-04 14:25:00,316.76,316.81,316.37,316.66,3908.370426663772,316.76,316.81,316.37,316.66,3908.3704
2014-03-04 14:30:00,316.71,317.23,316.64,316.66,3256.975355553143,316.71,317.23,316.64,316.66,3256.9754
2014-03-04 14:35:00,316.69,316.69,315.97,316.52,6731.082401476496,316.69,316.69,315.97,316.52,6731.0824
2014-03-04 14:40:00,316.71,316.72,316.31,316.37,3474.1070459233524,316.71,316.72,316.31,316.37,3474.107
2014-03-04 14:45:00,316.37,316.52,316.2,316.2,3474.1070459233524,316.37,316.52,316.2,316.2,3474.107
2014-03-04 14:50:00,316.19,316.44,315.8,315.8,12702.203886657258,316.19,316.44,315.8,315.8,12702.2039
2014-03-04 14:55:00,315.78,315.93,315.11,315.13,17479.101074801867,315.78,315.93,315.11,315.13,17479.1011
2014-03-04 15:00:00,315.26,315.4,314.2,314.56,23015.95917924221,315.26,315.4,314.2,314.56,23015.9592
2014-03-04 15:05:00,314.31,315.69,314.19,315.4,14330.69156443383,314.31,315.69,314.19,315.4,14330.6916
2014-03-04 15:10:00,315.5,315.86,315.49,315.71,4885.463033329715,315.5,315.86,315.49,315.71,4885.463
2014-03-04 15:15:00,315.74,316.52,315.34,315.95,10748.018673325372,315.74,316.52,315.34,315.95,10748.0187
2014-03-04 15:20:00,315.93,316.31,315.92,315.99,10530.886982955162,315.93,316.31,315.92,315.99,10530.887
2014-03-04 15:25:00,315.98,316.96,315.69,316.94,32569.75355553143,315.98,316.96,315.69,316.94,32569.7536
2014-03-04 15:30:00,316.93,317.19,316.72,317.01,12050.80881554663,316.93,317.19,316.72,317.01,12050.8088
2014-03-04 15:35:00,317.11,317.36,316.4,316.4,14439.257409618936,317.11,317.36,316.4,316.4,14439.2574
2014-03-04 15:40:00,316.49,317.35,316.4,317.07,14764.95494517425,316.49,317.35,316.4,317.07,14764.9549
2014-03-04 15:45:00,317.09,317.34,316.17,316.17,17261.969384431657,317.09,317.34,316.17,316.17,17261.9694
2014-03-04 15:50:00,316.52,316.71,316.35,316.47,15307.784171099773,316.52,316.71,316.35,316.47,15307.7842
2014-03-04 15:55:00,316.55,316.63,315.82,316.08,47334.70850070568,316.55,316.63,315.82,316.08,47334.7085
2014-03-05 09:30:00,317.99,318.98,316.98,318.22,32461.187710346327,317.99,318.98,316.98,318.22,32461.1877
2014-03-05 09:35:00,317.91,318.92,317.31,317.48,30289.87080664423,317.91,318.92,317.31,317.48,30289.8708
2014-03-05 09:40:00,317.4,318.83,316.45,317.87,49180.32786885246,317.4,318.83,316.45,317.87,49180.3279
2014-03-05 09:45:00,317.57,317.88,315.13,315.42,29855.60742590381,317.57,317.88,315.13,315.42,29855.6074
2014-03-05 09:50:00,315.73,316.41,314.32,314.66,31049.831722939965,315.73,316.41,314.32,314.66,31049.8317
2014-03-05 09:55:00,314.92,315.9,314.56,315.56,9228.096840733906,314.92,315.9,314.56,315.56,9228.0968
2014-03-05 10:00:00,315.19,316.24,315.15,315.94,8359.570079253068,315.19,316.24,315.15,315.94,8359.5701
2014-03-05 10:05:00,316.24,317.25,315.94,316.03,15742.04755184019,316.24,317.25,315.94,316.03,15742.0476
2014-03-05 10:10:00,316.59,317.26,315.57,316.02,18564.75952665292,316.59,317.26,315.57,316.02,18564.7595
2014-03-05 10:15:00,316.08,316.41,315.57,315.65,7708.175008142439,316.08,316.41,315.57,315.65,7708.175
2014-03-05 10:20:00,316.14,316.46,315.75,315.94,6948.214091846705,316.14,316.46,315.75,315.94,6948.2141
2014-03-05 10:25:00,316.45,316.86,315.94,316.86,5428.292259255239,316.45,316.86,315.94,316.86,5428.2923
2014-03-05 10:30:00,316.86,317.48,315.94,315.99,11942.242970361523,316.86,317.48,315.94,315.99,11942.243
2014-03-05 10:35:00,316.46,316.96,316.0,316.73,9336.662685919013,316.46,316.96,316.0,316.73,9336.6627
2014-03-05 10:40:00,316.51,316.51,315.76,315.76,4451.199652589296,316.51,316.51,315.76,315.76,4451.1997
2014-03-05 10:45:00,315.94,316.22,315.34,315.48,6513.950711106286,315.94,316.22,315.34,315.48,6513.9507
2014-03-05 10:50:00,315.59,315.88,315.03,315.79,8033.872543697753,315.59,315.88,315.03,315.79,8033.8725
2014-03-05 10:55:00,315.63,315.88,315.38,315.88,1845.6193681467807,315.63,315.88,315.38,315.88,1845.6194
2014-03-05 11:00:00,315.94,316.23,315.68,316.03,7382.477472587125,315.94,316.23,315.68,316.03,7382.4775
2014-03-05 11:05:00,316.01,316.34,315.94,316.31,5319.726414070134,316.01,316.34,315.94,316.31,5319.7264
2014-03-05 11:10:00,316.13,316.4,315.75,315.75,5319.726414070134,316.13,316.4,315.75,315.75,5319.7264
2014-03-05 11:15:00,315.57,315.85,315.28,315.8,4451.199652589296,315.57,315.85,315.28,315.8,4451.1997
2014-03-05 11:20:00,315.85,315.94,315.61,315.84,2822.711974812724,315.85,315.94,315.61,315.84,2822.712
2014-03-05 11:25:00,315.85,315.85,315.2,315.48,33004.01693627185,315.85,315.85,315.2,315.48,33004.0169
2014-03-05 11:30:00,315.32,315.84,315.31,315.65,8793.833459993486,315.32,315.84,315.31,315.65,8793.8335
2014-03-05 11:35:00,315.44,315.59,315.3,315.32,5319.726414070134,315.44,315.59,315.3,315.32,5319.7264
2014-03-05 11:40:00,315.53,315.53,315.02,315.25,4885.463033329715,315.53,315.53,315.02,315.25,4885.463
2014-03-05 11:45:00,315.3,315.34,314.56,314.56,6405.384865921182,315.3,315.34,314.56,314.56,6405.3849
2014-03-05 11:50:00,314.56,314.94,314.56,314.73,2714.14612962762,314.56,314.94,314.56,314.73,2714.1461
2014-03-05 11:55:00,314.73,314.73,314.05,314.64,7925.306698512648,314.73,314.73,314.05,314.64,7925.3067
2014-03-05 12:00:00,314.52,314.61,314.31,314.61,3582.6728911084574,314.52,314.61,314.31,314.61,3582.6729
2014-03-05 12:05:00,314.57,314.82,314.46,314.8,4885.463033329715,314.57,314.82,314.46,314.8,4885.463
2014-03-05 12:10:00,314.69,314.9,314.47,314.47,5862.555639995658,314.69,314.9,314.47,314.47,5862.5556
2014-03-05 12:15:00,314.69,315.13,314.63,314.96,3799.804581478667,314.69,315.13,314.63,314.96,3799.8046
2014-03-05 12:20:00,315.04,315.5,314.76,315.38,4342.633807404191,315.04,315.5,314.76,315.38,4342.6338
2014-03-05 12:25:00,315.74,316.04,315.55,316.04,3474.1070459233524,315.74,316.04,315.55,316.04,3474.107
2014-03-05 12:30:00,315.94,315.97,315.49,315.87,3148.4095103680384,315.94,315.97,315.49,315.87,3148.4095
2014-03-05 12:35:00,315.85,315.93,315.47,315.82,2062.7510585169907,315.85,315.93,315.47,315.82,2062.7511
2014-03-05 12:40:00,315.93,315.93,315.01,315.25,7056.77993703181,315.93,315.93,315.01,315.25,7056.7799
2014-03-05 12:45:00,315.08,315.49,314.94,315.44,5645.423949625448,315.08,315.49,314.94,315.44,5645.4239
2014-03-05 12:50:00,315.57,315.57,315.24,315.27,1194.2242970361524,315.57,315.57,315.24,315.27,1194.2243
2014-03-05 12:55:00,315.14,315.9,315.14,315.5,4234.067962219086,315.14,315.9,315.14,315.5,4234.068
2014-03-05 13:00:00,315.49,315.72,315.45,315.56,1302.7901422212572,315.49,315.72,315.45,315.56,1302.7901
2014-03-05 13:05:00,315.5,315.68,315.25,315.25,2279.8827488872003,315.5,315.68,315.25,315.25,2279.8827
2014-03-05 13:10:00,315.25,315.5,314.99,315.18,3148.4095103680384,315.25,315.5,314.99,315.18,3148.4095
2014-03-05 13:15:00,315.4,315.56,315.12,315.12,4342.633807404191,315.4,315.56,315.12,315.12,4342.6338
2014-03-05 13:20:00,315.03,315.2,314.72,314.75,2714.14612962762,315.03,315.2,314.72,314.75,2714.1461
2014-03-05 13:25:00,314.94,314.99,314.8,314.8,6839.648246661601,314.94,314.99,314.8,314.8,6839.6482
2014-03-05 13:30:00,314.87,314.88,314.41,314.74,2605.5802844425143,314.87,314.88,314.41,314.74,2605.5803
2014-03-05 13:35:00,314.77,314.8,314.26,314.26,4994.02887851482,314.77,314.8,314.26,314.26,4994.0289
2014-03-05 13:40:00,314.14,314.29,313.98,314.07,16827.70600369124,314.14,314.29,313.98,314.07,16827.706
2014-03-05 13:45:00,314.19,314.45,314.1,314.1,13027.901422212572,314.19,314.45,314.1,314.1,13027.9014
2014-03-05 13:50:00,314.1,314.49,314.1,314.38,7491.043317772229,314.1,314.49,314.1,314.38,7491.0433
2014-03-05 13:55:00,314.49,314.57,314.15,314.3,4885.463033329715,314.49,314.57,314.15,314.3,4885.463
2014-03-05 14:00:00,314.18,314.56,314.01,314.06,9662.360221474324,314.18,314.56,314.01,314.06,9662.3602
2014-03-05 14:05:00,314.02,314.32,313.65,314.0,12810.769731842363,314.02,314.32,313.65,314.0,12810.7697
2014-03-05 14:10:00,313.97,314.34,313.62,313.62,11399.413744436,313.97,314.34,313.62,313.62,11399.4137
2014-03-05 14:15:00,313.38,313.46,312.88,313.06,8142.438388882858,313.38,313.46,312.88,313.06,8142.4384
2014-03-05 14:20:00,313.29,313.54,313.07,313.07,15524.915861469985,313.29,313.54,313.07,313.07,15524.9159
2014-03-05 14:25:00,313.39,313.41,312.92,313.03,6188.253175550972,313.39,313.41,312.92,313.03,6188.2532
2014-03-05 14:30:00,313.17,313.37,312.94,313.15,4668.3313429595055,313.17,313.37,312.94,313.15,4668.3313
2014-03-05 14:35:00,313.15,313.17,312.92,313.14,10422.321137770055,313.15,313.17,312.92,313.14,10422.3211
2014-03-05 14:40:00,313.14,313.29,312.98,313.05,10748.018673325372,313.14,313.29,312.98,313.05,10748.0187
2014-03-05 14:45:00,313.05,313.38,312.76,313.17,10965.150363695582,313.05,313.38,312.76,313.17,10965.1504
2014-03-05 14:50:00,313.17,313.38,313.14,313.34,11290.847899250895,313.17,313.38,313.14,313.34,11290.8479
2014-03-05 14:55:00,313.17,313.17,312.78,313.04,8576.701769623276,313.17,313.17,312.78,313.04,8576.7018
2014-03-05 15:00:00,312.84,313.05,312.66,312.76,9445.228531104114,312.84,313.05,312.66,312.76,9445.2285
2014-03-05 15:05:00,312.93,313.31,312.7,312.79,10530.886982955162,312.93,313.31,312.7,312.79,10530.887
2014-03-05 15:10:00,312.79,313.17,312.71,313.0,7273.91162740202,312.79,313.17,312.71,313.0,7273.9116
2014-03-05 15:15:00,313.05,313.05,312.81,312.88,5971.121485180763,313.05,313.05,312.81,312.88,5971.1215
2014-03-05 15:20:00,312.94,313.21,312.81,313.03,8793.833459993486,312.94,313.21,312.81,313.03,8793.8335
2014-03-05 15:25:00,312.85,313.1,312.66,312.77,9553.79437628922,312.85,313.1,312.66,312.77,9553.7944
2014-03-05 15:30:00,312.93,313.12,312.71,312.82,6296.819020736077,312.93,313.12,312.71,312.82,6296.819
2014-03-05 15:35:00,312.81,313.2,312.81,313.08,12485.072196287048,312.81,313.2,312.81,313.08,12485.0722
2014-03-05 15:40:00,313.08,313.19,312.72,312.85,7491.043317772229,313.08,313.19,312.72,312.85,7491.0433
2014-03-05 15:45:00,312.76,313.01,312.68,312.84,21713.169037020954,312.76,313.01,312.68,312.84,21713.169
2014-03-05 15:50:00,312.96,313.03,312.48,312.56,23993.05178590816,312.96,313.03,312.48,312.56,23993.0518
2014-03-05 15:55:00,312.47,312.61,312.12,312.2,73824.77472587125,312.47,312.61,312.12,312.2,73824.7747
2014-03-06 09:30:00,319.12,319.58,317.78,318.86,87829.76875474976,319.12,319.58,317.78,318.86,87829.7688
2014-03-06 09:35:00,318.52,320.54,318.52,319.8,80555.85712734774,318.52,320.54,318.52,319.8,80555.8571
2014-03-06 09:40:00,320.05,320.9,319.9,320.56,45814.78666811421,320.05,320.9,319.9,320.56,45814.7867
2014-03-06 09:45:00,320.59,321.92,320.5,321.33,30832.700032569755,320.59,321.92,320.5,321.33,30832.7
2014-03-06 09:50:00,321.37,324.23,321.37,322.85,58734.12224514168,321.37,324.23,321.37,322.85,58734.1222
2014-03-06 09:55:00,322.59,325.15,322.59,324.56,37889.47996960156,322.59,325.15,322.59,324.56,37889.48
2014-03-06 10:00:00,324.5,324.58,322.62,323.11,15959.1792422104,324.5,324.58,322.62,323.11,15959.1792
2014-03-06 10:05:00,323.17,323.25,322.43,322.74,14873.520790359353,323.17,323.25,322.43,322.74,14873.5208
2014-03-06 10:10:00,322.62,322.71,321.22,321.22,26815.76376072088,322.62,322.71,321.22,321.22,26815.7638
2014-03-06 10:15:00,321.3,321.45,320.74,321.08,20844.642275540114,321.3,321.45,320.74,321.08,20844.6423
2014-03-06 10:20:00,321.11,321.17,320.26,320.73,16502.008468135926,321.11,321.17,320.26,320.73,16502.0085
2014-03-06 10:25:00,320.75,320.97,320.63,320.73,27141.4612962762,320.75,320.97,320.63,320.73,27141.4613
2014-03-06 10:30:00,320.63,320.81,320.63,320.63,19324.72044294865,320.63,320.81,320.63,320.63,19324.7204
2014-03-06 10:35:00,320.64,321.25,320.63,321.15,28661.38312886766,320.64,321.25,320.63,321.15,28661.3831
2014-03-06 10:40:00,321.2,321.22,319.91,320.28,24318.749321463467,321.2,321.22,319.91,320.28,24318.7493
2014-03-06 10:45:00,320.54,320.72,318.81,319.3,38758.0067310824,320.54,320.72,318.81,319.3,38758.0067
2014-03-06 10:50:00,319.3,319.58,318.68,319.5,21713.169037020954,319.3,319.58,318.68,319.5,21713.169
2014-03-06 10:55:00,319.58,320.5,319.48,320.01,20953.20812072522,319.58,320.5,319.48,320.01,20953.2081
2014-03-06 11:00:00,320.13,320.24,319.94,319.96,12159.374660731732,320.13,320.24,319.94,319.96,12159.3747
2014-03-06 11:05:00,320.17,320.22,319.46,319.92,10096.623602214744,320.17,320.22,319.46,319.92,10096.6236
2014-03-06 11:10:00,320.04,320.25,318.71,319.67,11507.979589621104,320.04,320.25,318.71,319.67,11507.9796
2014-03-06 11:15:00,319.63,319.64,319.12,319.12,4776.89718814461,319.63,319.64,319.12,319.12,4776.8972
2014-03-06 11:20:00,319.14,319.63,319.14,319.39,2714.14612962762,319.14,319.63,319.14,319.39,2714.1461
2014-03-06 11:25:00,319.57,319.88,319.41,319.83,26381.50037998045,319.57,319.88,319.41,319.83,26381.5004
2014-03-06 11:30:00,319.58,320.2,319.58,320.2,4776.89718814461,319.58,320.2,319.58,320.2,4776.8972
2014-03-06 11:35:00,320.17,320.23,319.84,319.88,10965.150363695582,320.17,320.23,319.84,319.88,10965.1504
2014-03-06 11:40:00,320.16,320.17,319.87,320.17,7708.175008142439,320.16,320.17,319.87,320.17,7708.175
2014-03-06 11:45:00,320.02,320.17,319.71,319.85,6079.687330365867,320.02,320.17,319.71,319.85,6079.6873
2014-03-06 11:50:00,319.71,320.17,319.69,319.69,4885.463033329715,319.71,320.17,319.69,319.69,4885.463
2014-03-06 11:55:00,319.7,320.03,319.7,319.79,6296.819020736077,319.7,320.03,319.7,319.79,6296.819
2014-03-06 12:00:00,319.7,319.91,319.62,319.62,2497.01443925741,319.7,319.91,319.62,319.62,2497.0144
2014-03-06 12:05:00,319.96,319.96,319.56,319.59,7925.306698512648,319.96,319.96,319.56,319.59,7925.3067
2014-03-06 12:10:00,319.43,319.7,319.36,319.7,4342.633807404191,319.43,319.7,319.36,319.7,4342.6338
2014-03-06 12:15:00,319.52,319.62,319.13,319.23,9662.360221474324,319.52,319.62,319.13,319.23,9662.3602
2014-03-06 12:20:00,319.3,319.31,319.15,319.15,4559.7654977744005,319.3,319.31,319.15,319.15,4559.7655
2014-03-06 12:25:00,319.09,319.15,318.75,319.11,8033.872543697753,319.09,319.15,318.75,319.11,8033.8725
2014-03-06 12:30:00,319.04,319.06,318.71,318.71,11073.716208880687,319.04,319.06,318.71,318.71,11073.7162
2014-03-06 12:35:00,318.84,318.84,318.27,318.61,7165.345782216915,318.84,318.84,318.27,318.61,7165.3458
2014-03-06 12:40:00,318.59,318.77,318.49,318.77,5971.121485180763,318.59,318.77,318.49,318.77,5971.1215
2014-03-06 12:45:00,318.81,318.98,318.15,318.16,21387.47150146564,318.81,318.98,318.15,318.16,21387.4715
2014-03-06 12:50:00,318.17,318.17,316.2,316.62,14330.69156443383,318.17,318.17,316.2,316.62,14330.6916
2014-03-06 12:55:00,316.47,317.13,316.18,316.78,9445.228531104114,316.47,317.13,316.18,316.78,9445.2285
2014-03-06 13:00:00,316.76,317.16,316.4,316.71,24101.61763109326,316.76,317.16,316.4,316.71,24101.6176
2014-03-06 13:05:00,316.65,316.92,315.26,315.93,11290.847899250895,316.65,316.92,315.26,315.93,11290.8479
2014-03-06 13:10:00,316.18,316.18,315.03,315.38,12485.072196287048,316.18,316.18,315.03,315.38,12485.0722
2014-03-06 13:15:00,315.48,315.6,314.76,314.91,17153.403539246552,315.48,315.6,314.76,314.91,17153.4035
2014-03-06 13:20:00,314.85,314.99,313.53,313.63,28769.948974052764,314.85,314.99,313.53,313.63,28769.949
2014-03-06 13:25:00,313.63,313.63,312.37,312.37,41146.45532515471,313.63,313.63,312.37,312.37,41146.4553
2014-03-06 13:30:00,312.54,313.4,311.36,311.56,57322.76625773532,312.54,313.4,311.36,311.56,57322.7663
2014-03-06 13:35:00,311.58,312.03,310.63,310.64,29855.60742590381,311.58,312.03,310.63,310.64,29855.6074
2014-03-06 13:40:00,310.83,310.96,308.84,308.92,37672.34827923135,310.83,310.96,308.84,308.92,37672.3483
2014-03-06 13:45:00,308.92,309.71,308.36,308.57,49506.025404407774,308.92,309.71,308.36,308.57,49506.0254
2014-03-06 13:50:00,308.58,310.18,308.56,309.49,35066.76799478884,308.58,310.18,308.56,309.49,35066.768
2014-03-06 13:55:00,309.23,309.63,308.39,308.57,26272.93453479536,309.23,309.63,308.39,308.57,26272.9345
2014-03-06 14:00:00,308.4,310.47,307.66,310.47,42340.67962219086,308.4,310.47,307.66,310.47,42340.6796
2014-03-06 14:05:00,310.54,313.75,309.92,313.14,64270.98034958202,310.54,313.75,309.92,313.14,64270.9803
2014-03-06 14:10:00,313.14,313.61,311.5,311.88,19433.28628813376,313.14,313.61,311.5,311.88,19433.2863
2014-03-06 14:15:00,312.21,312.46,310.72,311.4,21930.300727391164,312.21,312.46,310.72,311.4,21930.3007
2014-03-06 14:20:00,311.09,311.29,310.7,311.18,28769.948974052764,311.09,311.29,310.7,311.18,28769.949
2014-03-06 14:25:00,311.11,311.93,310.93,311.75,28335.685593312344,311.11,311.93,310.93,311.75,28335.6856
2014-03-06 14:30:00,311.74,311.9,310.59,311.7,33763.97785256759,311.74,311.9,310.59,311.7,33763.9779
2014-03-06 14:35:00,311.63,311.77,311.01,311.53,18781.891217023127,311.63,311.77,311.01,311.53,18781.8912
2014-03-06 14:40:00,311.3,312.94,311.3,312.73,11833.67712517642,311.3,312.94,311.3,312.73,11833.6771
2014-03-06 14:45:00,312.58,312.74,311.94,311.94,14656.389099989145,312.58,312.74,311.94,311.94,14656.3891
2014-03-06 14:50:00,312.11,312.74,311.84,312.42,9879.491911844534,312.11,312.74,311.84,312.42,9879.4919
2014-03-06 14:55:00,312.46,313.16,312.2,312.94,14439.257409618936,312.46,313.16,312.2,312.94,14439.2574
2014-03-06 15:00:00,312.94,313.68,312.79,313.51,18564.75952665292,312.94,313.68,312.79,313.51,18564.7595
2014-03-06 15:05:00,313.25,313.63,312.75,313.16,18673.325371838026,313.25,313.63,312.75,313.16,18673.3254
2014-03-06 15:10:00,313.12,313.42,312.73,312.92,18239.0619910976,313.12,313.42,312.73,312.92,18239.062
2014-03-06 15:15:00,313.17,313.4,312.59,312.78,14439.257409618936,313.17,313.4,312.59,312.78,14439.2574
2014-03-06 15:20:00,312.93,313.54,312.89,313.0,10313.755292584952,312.93,313.54,312.89,313.0,10313.7553
2014-03-06 15:25:00,313.17,313.17,311.88,311.96,31266.96341331017,313.17,313.17,311.88,311.96,31266.9634
2014-03-06 15:30:00,311.96,314.08,311.96,313.93,24318.749321463467,311.96,314.08,311.96,313.93,24318.7493
2014-03-06 15:35:00,314.0,314.76,313.99,314.76,15742.04755184019,314.0,314.76,313.99,314.76,15742.0476
2014-03-06 15:40:00,314.73,314.73,313.97,314.29,16936.271848876346,314.73,314.73,313.97,314.29,16936.2718
2014-03-06 15:45:00,314.4,314.4,313.17,313.51,32135.49017479101,314.4,314.4,313.17,313.51,32135.4902
2014-03-06 15:50:00,313.4,313.66,312.71,313.12,42014.98208663554,313.4,313.66,312.71,313.12,42014.9821
2014-03-06 15:55:00,313.0,313.98,312.78,313.83,66008.0338725437,313.0,313.98,312.78,313.83,66008.0339
2014-03-07 09:30:00,315.0,315.8,309.22,309.5,88372.59798067529,315.0,315.8,309.22,309.5,88372.598
2014-03-07 09:35:00,309.5,312.61,309.47,310.78,47986.10357181631,309.5,312.61,309.47,310.78,47986.1036
2014-03-07 09:40:00,311.29,311.77,307.82,307.83,47009.010965150366,311.29,311.77,307.82,307.83,47009.011
2014-03-07 09:45:00,307.82,308.89,305.02,305.83,59819.780696992726,307.82,308.89,305.02,305.83,59819.7807
2014-03-07 09:50:00,305.71,307.78,302.4,303.04,89241.12474215613,305.71,307.78,302.4,303.04,89241.1247
2014-03-07 09:55:00,303.04,303.52,299.63,302.17,131690.3702095321,303.04,303.52,299.63,302.17,131690.3702
2014-03-07 10:00:00,302.21,303.54,300.89,302.57,67093.69232439475,302.21,303.54,300.89,302.57,67093.6923
2014-03-07 10:05:00,302.56,302.84,300.5,300.88,48094.669417001416,302.56,302.84,300.5,300.88,48094.6694
2014-03-07 10:10:00,300.88,302.12,299.88,301.75,75561.82824883291,300.88,302.12,299.88,301.75,75561.8282
2014-03-07 10:15:00,301.83,303.86,301.83,303.21,51460.21061773966,301.83,303.86,301.83,303.21,51460.2106
2014-03-07 10:20:00,303.32,303.41,301.66,301.78,30832.700032569755,303.32,303.41,301.66,301.78,30832.7
2014-03-07 10:25:00,301.99,302.54,301.67,301.77,46031.91835848442,301.99,302.54,301.67,301.77,46031.9184
2014-03-07 10:30:00,302.31,302.31,300.79,300.92,90543.91488437736,302.31,302.31,300.79,300.92,90543.9149
2014-03-07 10:35:00,300.92,301.46,299.78,299.84,59494.08316143741,300.92,301.46,299.78,299.84,59494.0832
2014-03-07 10:40:00,299.87,301.11,299.84,300.78,38106.61165997177,299.87,301.11,299.84,300.78,38106.6117
2014-03-07 10:45:00,300.78,301.36,299.84,301.36,23233.09086961242,300.78,301.36,299.84,301.36,23233.0909
2014-03-07 10:50:00,301.42,302.07,300.81,301.93,27792.85636738682,301.42,302.07,300.81,301.93,27792.8564
2014-03-07 10:55:00,301.79,302.6,301.22,301.83,31158.39756812507,301.79,302.6,301.22,301.83,31158.3976
2014-03-07 11:00:00,301.86,301.86,299.84,300.03,27250.02714146129,301.86,301.86,299.84,300.03,27250.0271
2014-03-07 11:05:00,300.2,301.21,299.39,300.79,52654.43491477581,300.2,301.21,299.39,300.79,52654.4349
2014-03-07 11:10:00,300.87,300.95,300.28,300.66,47660.406036261,300.87,300.95,300.28,300.66,47660.406
2014-03-07 11:15:00,300.39,301.1,299.53,300.71,63945.28281402671,300.39,301.1,299.53,300.71,63945.2828
2014-03-07 11:20:00,300.46,300.8,300.26,300.35,32678.319400716537,300.46,300.8,300.26,300.35,32678.3194
2014-03-07 11:25:00,300.51,300.67,300.28,300.61,28009.98805775703,300.51,300.67,300.28,300.61,28009.9881
2014-03-07 11:30:00,300.53,300.65,299.68,299.87,16067.745087395506,300.53,300.65,299.68,299.87,16067.7451
2014-03-07 11:35:00,299.95,300.09,298.92,299.75,45271.95744218869,299.95,300.09,298.92,299.75,45271.9574
2014-03-07 11:40:00,299.78,301.72,299.65,301.19,19867.549668874173,299.78,301.72,299.65,301.19,19867.5497
2014-03-07 11:45:00,301.29,301.3,300.71,300.79,23233.09086961242,301.29,301.3,300.71,300.79,23233.0909
2014-03-07 11:50:00,301.02,301.23,300.46,300.76,19650.417978503963,301.02,301.23,300.46,300.76,19650.418
2014-03-07 11:55:00,301.03,301.44,300.74,301.44,18130.496145912497,301.03,301.44,300.74,301.44,18130.4961
2014-03-07 12:00:00,301.35,301.39,300.9,300.9,19216.154597763543,301.35,301.39,300.9,300.9,19216.1546
2014-03-07 12:05:00,301.08,301.28,300.62,301.14,23341.65671479753,301.08,301.28,300.62,301.14,23341.6567
2014-03-07 12:10:00,301.08,301.25,300.78,301.21,25512.97361849962,301.08,301.25,300.78,301.21,25512.9736
2014-03-07 12:15:00,301.2,301.31,300.64,301.08,34089.675388122894,301.2,301.31,300.64,301.08,34089.6754
2014-03-07 12:20:00,301.07,301.17,300.75,301.14,23667.35425035284,301.07,301.17,300.75,301.14,23667.3543
2014-03-07 12:25:00,301.17,301.2,301.0,301.14,33329.71447182717,301.17,301.2,301.0,301.14,33329.7145
2014-03-07 12:30:00,301.16,301.16,300.44,300.74,14656.389099989145,301.16,301.16,300.44,300.74,14656.3891
2014-03-07 12:35:00,300.74,301.14,300.52,301.09,9988.05775702964,300.74,301.14,300.52,301.09,9988.0578
2014-03-07 12:40:00,301.14,301.18,300.75,300.79,8033.872543697753,301.14,301.18,300.75,300.79,8033.8725
2014-03-07 12:45:00,300.66,301.2,300.66,300.7,18564.75952665292,300.66,301.2,300.66,300.7,18564.7595
2014-03-07 12:50:00,300.79,301.01,300.54,300.68,33763.97785256759,300.79,301.01,300.54,300.68,33763.9779
2014-03-07 12:55:00,300.68,302.44,300.57,300.76,32244.05601997612,300.68,302.44,300.57,300.76,32244.056
2014-03-07 13:00:00,300.91,301.11,298.18,299.82,55694.27857995874,300.91,301.11,298.18,299.82,55694.2786
2014-03-07 13:05:00,299.81,300.45,298.85,300.29,42774.94300293128,299.81,300.45,298.85,300.29,42774.943
2014-03-07 13:10:00,300.4,300.4,299.85,300.2,24861.578547388992,300.4,300.4,299.85,300.2,24861.5785
2014-03-07 13:15:00,300.01,300.4,299.47,299.75,13679.296493323202,300.01,300.4,299.47,299.75,13679.2965
2014-03-07 13:20:00,300.04,300.34,299.43,299.43,10856.584518510475,300.04,300.34,299.43,299.43,10856.5845
2014-03-07 13:25:00,299.76,300.41,299.18,300.12,12485.072196287048,299.76,300.41,299.18,300.12,12485.0722
2014-03-07 13:30:00,300.11,300.94,299.87,300.93,18673.325371838026,300.11,300.94,299.87,300.93,18673.3254
2014-03-07 13:35:00,300.72,301.01,299.17,299.57,10965.150363695582,300.72,301.01,299.17,299.57,10965.1504
2014-03-07 13:40:00,299.05,300.48,298.63,300.44,11290.847899250895,299.05,300.48,298.63,300.44,11290.8479
2014-03-07 13:45:00,300.46,300.46,299.47,299.85,7382.477472587125,300.46,300.46,299.47,299.85,7382.4775
2014-03-07 13:50:00,299.73,300.88,299.62,300.88,9553.79437628922,299.73,300.88,299.62,300.88,9553.7944
2014-03-07 13:55:00,300.5,303.53,300.47,302.52,23884.48594072305,300.5,303.53,300.47,302.52,23884.4859
2014-03-07 14:00:00,302.52,302.83,302.02,302.51,18564.75952665292,302.52,302.83,302.02,302.51,18564.7595
2014-03-07 14:05:00,302.49,302.49,301.37,301.87,18781.891217023127,302.49,302.49,301.37,301.87,18781.8912
2014-03-07 14:10:00,301.49,302.76,301.37,302.67,20953.20812072522,301.49,302.76,301.37,302.67,20953.2081
2014-03-07 14:15:00,302.67,302.77,300.97,301.36,11833.67712517642,302.67,302.77,300.97,301.36,11833.6771
2014-03-07 14:20:00,300.88,301.35,300.19,300.33,24427.31516664857,300.88,301.35,300.19,300.33,24427.3152
2014-03-07 14:25:00,300.34,300.87,299.85,300.25,7599.609162957334,300.34,300.87,299.85,300.25,7599.6092
2014-03-07 14:30:00,299.96,300.28,299.5,299.76,13027.901422212572,299.96,300.28,299.5,299.76,13027.9014
2014-03-07 14:35:00,300.13,300.3,299.9,300.28,8251.004234067963,300.13,300.3,299.9,300.28,8251.0042
2014-03-07 14:40:00,300.28,300.36,299.65,299.65,3799.804581478667,300.28,300.36,299.65,299.65,3799.8046
2014-03-07 14:45:00,299.65,300.51,299.54,300.37,11616.54543480621,299.65,300.51,299.54,300.37,11616.5454
2014-03-07 14:50:00,300.33,300.91,300.12,300.54,14656.389099989145,300.33,300.91,300.12,300.54,14656.3891
2014-03-07 14:55:00,300.55,300.9,300.31,300.51,8902.399305178591,300.55,300.9,300.31,300.51,8902.3993
2014-03-07 15:00:00,300.55,301.2,300.32,300.92,13245.033112582782,300.55,301.2,300.32,300.92,13245.0331
2014-03-07 15:05:00,301.11,301.6,300.56,301.6,13462.164802952992,301.11,301.6,300.56,301.6,13462.1648
2014-03-07 15:10:00,301.56,301.59,300.71,301.53,16719.140158506136,301.56,301.59,300.71,301.53,16719.1402
2014-03-07 15:15:00,301.53,301.59,301.03,301.53,16936.271848876346,301.53,301.59,301.03,301.53,16936.2718
2014-03-07 15:20:00,301.26,301.63,301.24,301.55,32678.319400716537,301.26,301.63,301.24,301.55,32678.3194
2014-03-07 15:25:00,301.53,301.62,301.21,301.39,17153.403539246552,301.53,301.62,301.21,301.39,17153.4035
2014-03-07 15:30:00,301.53,301.6,300.28,300.55,35283.89968515905,301.53,301.6,300.28,300.55,35283.8997
2014-03-07 15:35:00,300.54,300.81,299.82,300.55,30398.43665182933,300.54,300.81,299.82,300.55,30398.4367
2014-03-07 15:40:00,300.55,301.62,300.39,301.43,21496.037346650744,300.55,301.62,300.39,301.43,21496.0373
2014-03-07 15:45:00,301.51,302.56,301.48,302.39,44620.562371078064,301.51,302.56,301.48,302.39,44620.5624
2014-03-07 15:50:00,302.39,302.68,301.87,302.08,46249.05004885463,302.39,302.68,301.87,302.08,46249.05
2014-03-07 15:55:00,302.06,303.11,301.96,302.59,59385.51731625231,302.06,303.11,301.96,302.59,59385.5173
2014-03-10 09:30:00,301.8,303.72,301.21,303.01,40495.06025404408,301.8,303.72,301.21,303.01,40495.0603
2014-03-10 09:35:00,303.12,304.64,302.06,303.95,19216.154597763543,303.12,304.64,302.06,303.95,19216.1546
2014-03-10 09:40:00,303.39,303.39,301.98,302.13,15307.784171099773,303.39,303.39,301.98,302.13,15307.7842
2014-03-10 09:45:00,302.34,305.42,302.34,304.4,18021.930300727392,302.34,305.42,302.34,304.4,18021.9303
2014-03-10 09:50:00,304.54,306.08,304.54,305.81,20410.37889479969,304.54,306.08,304.54,305.81,20410.3789
2014-03-10 09:55:00,305.66,308.45,305.66,308.2,28661.38312886766,305.66,308.45,305.66,308.2,28661.3831
2014-03-10 10:00:00,308.07,308.44,306.75,307.35,14004.994028878516,308.07,308.44,306.75,307.35,14004.994
2014-03-10 10:05:00,307.22,307.22,305.89,306.51,35609.597220714364,307.22,307.22,305.89,306.51,35609.5972
2014-03-10 10:10:00,306.44,307.0,305.35,305.74,29529.9098903485,306.44,307.0,305.35,305.74,29529.9099
2014-03-10 10:15:00,305.77,306.54,305.25,306.16,11507.979589621104,305.77,306.54,305.25,306.16,11507.9796
2014-03-10 10:20:00,306.15,307.09,305.95,306.43,13462.164802952992,306.15,307.09,305.95,306.43,13462.1648
2014-03-10 10:25:00,306.5,306.86,305.94,306.07,22255.99826294648,306.5,306.86,305.94,306.07,22255.9983
2014-03-10 10:30:00,306.06,306.72,305.65,305.81,26164.368689610248,306.06,306.72,305.65,305.81,26164.3687
2014-03-10 10:35:00,305.64,306.15,305.61,305.8,14113.55987406362,305.64,306.15,305.61,305.8,14113.5599
2014-03-10 10:40:00,305.57,305.77,304.01,305.08,30072.73911627402,305.57,305.77,304.01,305.08,30072.7391
2014-03-10 10:45:00,305.02,305.93,303.98,305.65,15416.350016284878,305.02,305.93,303.98,305.65,15416.35
2014-03-10 10:50:00,305.77,305.77,304.55,305.43,6839.648246661601,305.77,305.77,304.55,305.43,6839.6482
2014-03-10 10:55:00,305.39,305.94,305.16,305.52,5319.726414070134,305.39,305.94,305.16,305.52,5319.7264
2014-03-10 11:00:00,305.7,305.75,305.42,305.67,5319.726414070134,305.7,305.75,305.42,305.67,5319.7264
2014-03-10 11:05:00,305.59,308.04,305.36,307.85,20844.642275540114,305.59,308.04,305.36,307.85,20844.6423
2014-03-10 11:10:00,307.93,308.04,306.95,307.24,13136.467267397677,307.93,308.04,306.95,307.24,13136.4673
2014-03-10 11:15:00,307.31,308.33,307.21,307.41,7708.175008142439,307.31,308.33,307.21,307.41,7708.175
2014-03-10 11:20:00,307.45,309.89,307.45,309.75,52328.737379220496,307.45,309.89,307.45,309.75,52328.7374
2014-03-10 11:25:00,309.75,311.71,309.67,310.71,37455.21658886115,309.75,311.71,309.67,310.71,37455.2166
2014-03-10 11:30:00,310.36,310.69,308.61,309.13,15307.784171099773,310.36,310.69,308.61,309.13,15307.7842
2014-03-10 11:35:00,309.18,309.24,308.18,308.3,7599.609162957334,309.18,309.24,308.18,308.3,7599.6092
2014-03-10 11:40:00,308.31,308.61,308.27,308.61,3365.541200738248,308.31,308.61,308.27,308.61,3365.5412
2014-03-10 11:45:00,308.38,308.89,308.38,308.88,3365.541200738248,308.38,308.89,308.38,308.88,3365.5412
2014-03-10 11:50:00,308.77,309.2,308.33,308.41,6296.819020736077,308.77,309.2,308.33,308.41,6296.819
2014-03-10 11:55:00,308.41,308.81,308.37,308.72,8576.701769623276,308.41,308.81,308.37,308.72,8576.7018
2014-03-10 12:00:00,308.91,309.21,308.44,308.71,7382.477472587125,308.91,309.21,308.44,308.71,7382.4775
2014-03-10 12:05:00,308.95,309.24,308.57,309.24,3691.2387362935615,308.95,309.24,308.57,309.24,3691.2387
2014-03-10 12:10:00,308.89,308.89,307.91,308.09,5645.423949625448,308.89,308.89,307.91,308.09,5645.4239
2014-03-10 12:15:00,308.39,308.39,307.8,308.19,4016.936271848877,308.39,308.39,307.8,308.19,4016.9363
2014-03-10 12:20:00,308.3,309.26,308.3,309.04,4234.067962219086,308.3,309.26,308.3,309.04,4234.068
2014-03-10 12:25:00,308.84,309.24,308.39,308.78,9770.92606665943,308.84,309.24,308.39,308.78,9770.9261
2014-03-10 12:30:00,308.58,308.78,308.41,308.62,5645.423949625448,308.58,308.78,308.41,308.62,5645.4239
2014-03-10 12:35:00,308.77,308.77,307.54,307.56,8142.438388882858,308.77,308.77,307.54,307.56,8142.4384
2014-03-10 12:40:00,307.54,307.68,307.19,307.43,7599.609162957334,307.54,307.68,307.19,307.43,7599.6092
2014-03-10 12:45:00,307.45,307.98,307.34,307.81,4885.463033329715,307.45,307.98,307.34,307.81,4885.463
2014-03-10 12:50:00,307.83,308.38,307.69,308.14,5319.726414070134,307.83,308.38,307.69,308.14,5319.7264
2014-03-10 12:55:00,308.15,309.16,307.87,309.16,4342.633807404191,308.15,309.16,307.87,309.16,4342.6338
2014-03-10 13:00:00,308.87,308.99,308.19,308.73,2714.14612962762,308.87,308.99,308.19,308.73,2714.1461
2014-03-10 13:05:00,308.57,308.8,308.16,308.44,4451.199652589296,308.57,308.8,308.16,308.44,4451.1997
2014-03-10 13:10:00,308.49,308.92,308.04,308.34,3799.804581478667,308.49,308.92,308.04,308.34,3799.8046
2014-03-10 13:15:00,308.29,308.38,308.04,308.06,2822.711974812724,308.29,308.38,308.04,308.06,2822.712
2014-03-10 13:20:00,308.26,308.56,307.97,308.05,7165.345782216915,308.26,308.56,307.97,308.05,7165.3458
2014-03-10 13:25:00,307.9,308.43,307.9,308.43,4234.067962219086,307.9,308.43,307.9,308.43,4234.068
2014-03-10 13:30:00,308.08,308.08,307.48,307.56,6513.950711106286,308.08,308.08,307.48,307.56,6513.9507
2014-03-10 13:35:00,307.54,308.04,307.44,307.96,8033.872543697753,307.54,308.04,307.44,307.96,8033.8725
2014-03-10 13:40:00,307.98,308.32,307.9,308.2,5753.989794810553,307.98,308.32,307.9,308.2,5753.9898
2014-03-10 13:45:00,308.04,308.29,307.83,307.99,9010.965150363696,308.04,308.29,307.83,307.99,9010.9652
2014-03-10 13:50:00,308.06,308.89,308.02,308.79,11725.111279991315,308.06,308.89,308.02,308.79,11725.1113
2014-03-10 13:55:00,308.66,308.92,308.2,308.39,7599.609162957334,308.66,308.92,308.2,308.39,7599.6092
2014-03-10 14:00:00,308.4,308.97,308.31,308.56,7491.043317772229,308.4,308.97,308.31,308.56,7491.0433
2014-03-10 14:05:00,308.73,309.52,308.6,309.52,4559.7654977744005,308.73,309.52,308.6,309.52,4559.7655
2014-03-10 14:10:00,309.56,309.94,309.35,309.94,4342.633807404191,309.56,309.94,309.35,309.94,4342.6338
2014-03-10 14:15:00,309.94,309.99,309.48,309.71,7165.345782216915,309.94,309.99,309.48,309.71,7165.3458
2014-03-10 14:20:00,309.42,310.13,309.42,309.94,4016.936271848877,309.42,310.13,309.42,309.94,4016.9363
2014-03-10 14:25:00,309.8,310.12,309.59,309.82,7056.77993703181,309.8,310.12,309.59,309.82,7056.7799
2014-03-10 14:30:00,310.1,310.28,309.79,310.28,3582.6728911084574,310.1,310.28,309.79,310.28,3582.6729
2014-03-10 14:35:00,310.32,310.32,309.9,310.21,8251.004234067963,310.32,310.32,309.9,310.21,8251.0042
2014-03-10 14:40:00,310.2,310.24,309.9,310.24,3474.1070459233524,310.2,310.24,309.9,310.24,3474.107
2014-03-10 14:45:00,310.23,310.59,309.96,310.47,7056.77993703181,310.23,310.59,309.96,310.47,7056.7799
2014-03-10 14:50:00,310.65,311.18,310.4,310.92,11616.54543480621,310.65,311.18,310.4,310.92,11616.5454
2014-03-10 14:55:00,310.83,311.08,310.55,310.75,7382.477472587125,310.83,311.08,310.55,310.75,7382.4775
2014-03-10 15:00:00,310.87,311.07,310.54,310.9,6948.214091846705,310.87,311.07,310.54,310.9,6948.2141
2014-03-10 15:05:00,310.82,310.86,310.42,310.86,6188.253175550972,310.82,310.86,310.42,310.86,6188.2532
2014-03-10 15:10:00,310.84,310.84,310.04,310.25,16827.70600369124,310.84,310.84,310.04,310.25,16827.706
2014-03-10 15:15:00,310.38,310.82,310.11,310.67,9662.360221474324,310.38,310.82,310.11,310.67,9662.3602
2014-03-10 15:20:00,310.41,311.01,310.37,310.87,9010.965150363696,310.41,311.01,310.37,310.87,9010.9652
2014-03-10 15:25:00,311.09,311.36,310.73,311.36,26055.802844425143,311.09,311.36,310.73,311.36,26055.8028
2014-03-10 15:30:00,311.38,311.88,311.21,311.21,17044.837694061447,311.38,311.88,311.21,311.21,17044.8377
2014-03-10 15:35:00,311.22,311.88,311.21,311.29,18347.627836282707,311.22,311.88,311.21,311.29,18347.6278
2014-03-10 15:40:00,311.32,311.34,310.48,310.67,20301.8130496146,311.32,311.34,310.48,310.67,20301.813
2014-03-10 15:45:00,310.62,311.26,310.6,310.76,16067.745087395506,310.62,311.26,310.6,310.76,16067.7451
2014-03-10 15:50:00,310.76,311.17,310.74,311.09,38106.61165997177,310.76,311.17,310.74,311.09,38106.6117
2014-03-10 15:55:00,310.98,311.48,310.51,311.37,77841.71099772012,310.98,311.48,310.51,311.37,77841.711
2014-03-11 09:30:00,311.56,311.79,309.92,309.96,43317.7722288568,311.56,311.79,309.92,309.96,43317.7722
2014-03-11 09:35:00,310.39,310.69,309.2,310.24,30724.13418738465,310.39,310.69,309.2,310.24,30724.1342
2014-03-11 09:40:00,310.22,311.33,309.76,311.09,24644.446857018786,310.22,311.33,309.76,311.09,24644.4469
2014-03-11 09:45:00,310.94,311.88,310.84,311.31,35935.29475626968,310.94,311.88,310.84,311.31,35935.2948
2014-03-11 09:50:00,311.2,311.41,310.05,311.2,37455.21658886115,311.2,311.41,310.05,311.2,37455.2166
2014-03-11 09:55:00,311.17,311.62,310.26,311.33,8468.135924438173,311.17,311.62,310.26,311.33,8468.1359
2014-03-11 10:00:00,311.3,311.99,309.59,310.68,14222.125719248725,311.3,311.99,309.59,310.68,14222.1257
2014-03-11 10:05:00,310.47,311.99,310.47,311.99,9445.228531104114,310.47,311.99,310.47,311.99,9445.2285
2014-03-11 10:10:00,311.71,311.99,310.49,311.55,10530.886982955162,311.71,311.99,310.49,311.55,10530.887
2014-03-11 10:15:00,311.53,311.86,311.01,311.71,9988.05775702964,311.53,311.86,311.01,311.71,9988.0578
2014-03-11 10:20:00,311.88,312.21,311.53,312.12,8468.135924438173,311.88,312.21,311.53,312.12,8468.1359
2014-03-11 10:25:00,312.13,313.51,312.04,313.51,16284.876777765716,312.13,313.51,312.04,313.51,16284.8768
2014-03-11 10:30:00,313.51,314.33,313.29,313.65,15524.915861469985,313.51,314.33,313.29,313.65,15524.9159
2014-03-11 10:35:00,313.54,313.6,312.61,312.65,6948.214091846705,313.54,313.6,312.61,312.65,6948.2141
2014-03-11 10:40:00,312.7,313.33,312.66,312.76,7491.043317772229,312.7,313.33,312.66,312.76,7491.0433
2014-03-11 10:45:00,312.96,313.16,312.57,312.92,6513.950711106286,312.96,313.16,312.57,312.92,6513.9507
2014-03-11 10:50:00,313.14,313.18,312.59,312.64,6296.819020736077,313.14,313.18,312.59,312.64,6296.819
2014-03-11 10:55:00,312.64,313.16,312.49,312.72,6948.214091846705,312.64,313.16,312.49,312.72,6948.2141
2014-03-11 11:00:00,312.93,312.93,312.31,312.31,4994.02887851482,312.93,312.93,312.31,312.31,4994.0289
2014-03-11 11:05:00,312.28,312.5,311.54,311.91,13462.164802952992,312.28,312.5,311.54,311.91,13462.1648
2014-03-11 11:10:00,311.96,312.25,311.55,311.89,7816.740853327544,311.96,312.25,311.55,311.89,7816.7409
2014-03-11 11:15:00,311.96,312.18,311.1,311.1,4776.89718814461,311.96,312.18,311.1,311.1,4776.8972
2014-03-11 11:20:00,311.21,311.59,311.21,311.59,2279.8827488872003,311.21,311.59,311.21,311.59,2279.8827
2014-03-11 11:25:00,311.53,312.35,311.4,312.26,9445.228531104114,311.53,312.35,311.4,312.26,9445.2285
2014-03-11 11:30:00,312.37,312.44,311.8,311.92,17913.364455542287,312.37,312.44,311.8,311.92,17913.3645
2014-03-11 11:35:00,312.04,312.2,311.79,312.12,11399.413744436,312.04,312.2,311.79,312.12,11399.4137
2014-03-11 11:40:00,312.16,312.25,310.55,310.55,6839.648246661601,312.16,312.25,310.55,310.55,6839.6482
2014-03-11 11:45:00,310.57,311.53,310.5,311.27,8142.438388882858,310.57,311.53,310.5,311.27,8142.4384
2014-03-11 11:50:00,311.34,311.34,310.83,311.21,5211.160568885029,311.34,311.34,310.83,311.21,5211.1606
2014-03-11 11:55:00,310.81,311.14,310.53,311.12,4234.067962219086,310.81,311.14,310.53,311.12,4234.068
2014-03-11 12:00:00,311.14,311.18,310.42,310.93,5319.726414070134,311.14,311.18,310.42,310.93,5319.7264
2014-03-11 12:05:00,311.01,311.05,310.43,310.43,2171.316903702096,311.01,311.05,310.43,310.43,2171.3169
2014-03-11 12:10:00,310.89,310.89,309.8,310.19,10639.452828140267,310.89,310.89,309.8,310.19,10639.4528
2014-03-11 12:15:00,310.2,310.26,309.14,309.78,12050.80881554663,310.2,310.26,309.14,309.78,12050.8088
2014-03-11 12:20:00,309.64,310.35,309.48,310.35,4885.463033329715,309.64,310.35,309.48,310.35,4885.463
2014-03-11 12:25:00,310.52,310.58,309.95,310.58,4342.633807404191,310.52,310.58,309.95,310.58,4342.6338
2014-03-11 12:30:00,310.4,310.84,310.22,310.59,7165.345782216915,310.4,310.84,310.22,310.59,7165.3458
2014-03-11 12:35:00,310.63,310.73,310.13,310.73,2822.711974812724,310.63,310.73,310.13,310.73,2822.712
2014-03-11 12:40:00,310.57,311.5,310.51,311.5,7056.77993703181,310.57,311.5,310.51,311.5,7056.7799
2014-03-11 12:45:00,311.53,312.09,311.51,312.09,4885.463033329715,311.53,312.09,311.51,312.09,4885.463
2014-03-11 12:50:00,311.73,312.04,311.52,311.89,6296.819020736077,311.73,312.04,311.52,311.89,6296.819
2014-03-11 12:55:00,311.84,311.84,310.91,311.15,3799.804581478667,311.84,311.84,310.91,311.15,3799.8046
2014-03-11 13:00:00,310.9,310.9,310.14,310.67,4451.199652589296,310.9,310.9,310.14,310.67,4451.1997
2014-03-11 13:05:00,310.69,310.69,309.94,310.67,6839.648246661601,310.69,310.69,309.94,310.67,6839.6482
2014-03-11 13:10:00,310.52,310.94,310.46,310.94,2714.14612962762,310.52,310.94,310.46,310.94,2714.1461
2014-03-11 13:15:00,311.11,311.28,310.78,310.86,9228.096840733906,311.11,311.28,310.78,310.86,9228.0968
2014-03-11 13:20:00,310.81,311.36,310.77,310.82,28552.817283682554,310.81,311.36,310.77,310.82,28552.8173
2014-03-11 13:25:00,310.84,311.17,310.17,310.71,13679.296493323202,310.84,311.17,310.17,310.71,13679.2965
2014-03-11 13:30:00,310.66,310.68,310.32,310.41,12919.335577027468,310.66,310.68,310.32,310.41,12919.3356
2014-03-11 13:35:00,310.52,310.96,310.5,310.65,11616.54543480621,310.52,310.96,310.5,310.65,11616.5454
2014-03-11 13:40:00,310.65,310.98,310.41,310.65,13896.42818369341,310.65,310.98,310.41,310.65,13896.4282
2014-03-11 13:45:00,310.65,311.19,310.5,311.14,7165.345782216915,310.65,311.19,310.5,311.14,7165.3458
2014-03-11 13:50:00,310.95,311.06,310.59,310.77,1411.355987406362,310.95,311.06,310.59,310.77,1411.356
2014-03-11 13:55:00,310.89,310.98,310.59,310.65,3908.370426663772,310.89,310.98,310.59,310.65,3908.3704
2014-03-11 14:00:00,310.42,310.96,310.32,310.42,3256.975355553143,310.42,310.96,310.32,310.42,3256.9754
2014-03-11 14:05:00,310.4,310.46,309.73,309.75,7165.345782216915,310.4,310.46,309.73,309.75,7165.3458
2014-03-11 14:10:00,310.11,310.22,309.72,310.05,6188.253175550972,310.11,310.22,309.72,310.05,6188.2532
2014-03-11 14:15:00,309.93,309.93,309.13,309.46,7165.345782216915,309.93,309.93,309.13,309.46,7165.3458
2014-03-11 14:20:00,309.17,309.47,308.69,308.93,10530.886982955162,309.17,309.47,308.69,308.93,10530.887
2014-03-11 14:25:00,309.09,309.81,308.94,309.32,2171.316903702096,309.09,309.81,308.94,309.32,2171.3169
2014-03-11 14:30:00,309.24,309.32,308.18,308.18,10313.755292584952,309.24,309.32,308.18,308.18,10313.7553
2014-03-11 14:35:00,308.65,308.77,308.2,308.44,5536.858104440344,308.65,308.77,308.2,308.44,5536.8581
2014-03-11 14:40:00,308.37,308.62,308.18,308.19,4451.199652589296,308.37,308.62,308.18,308.19,4451.1997
2014-03-11 14:45:00,308.34,309.55,308.34,309.39,3691.2387362935615,308.34,309.55,308.34,309.39,3691.2387
2014-03-11 14:50:00,309.61,309.61,309.03,309.03,6513.950711106286,309.61,309.61,309.03,309.03,6513.9507
2014-03-11 14:55:00,309.04,309.04,308.59,308.62,5102.5947236999245,309.04,309.04,308.59,308.62,5102.5947
2014-03-11 15:00:00,308.58,308.58,307.82,308.23,13027.901422212572,308.58,308.58,307.82,308.23,13027.9014
2014-03-11 15:05:00,308.05,308.62,308.02,308.29,7273.91162740202,308.05,308.62,308.02,308.29,7273.9116
2014-03-11 15:10:00,308.49,308.55,308.03,308.12,5536.858104440344,308.49,308.55,308.03,308.12,5536.8581
2014-03-11 15:15:00,308.13,308.7,307.91,307.92,5753.989794810553,308.13,308.7,307.91,307.92,5753.9898
2014-03-11 15:20:00,308.26,309.03,307.97,308.73,5862.555639995658,308.26,309.03,307.97,308.73,5862.5556
2014-03-11 15:25:00,308.64,309.03,308.64,308.97,7056.77993703181,308.64,309.03,308.64,308.97,7056.7799
2014-03-11 15:30:00,308.98,309.45,308.6,309.45,5971.121485180763,308.98,309.45,308.6,309.45,5971.1215
2014-03-11 15:35:00,309.45,309.61,309.02,309.18,6079.687330365867,309.45,309.61,309.02,309.18,6079.6873
2014-03-11 15:40:00,309.45,309.58,308.84,308.84,7708.175008142439,309.45,309.58,308.84,308.84,7708.175
2014-03-11 15:45:00,308.84,309.04,308.38,308.91,9119.5309955488,308.84,309.04,308.38,308.91,9119.531
2014-03-11 15:50:00,308.7,309.49,308.54,309.32,25187.276082944307,308.7,309.49,308.54,309.32,25187.2761
2014-03-11 15:55:00,309.34,309.85,309.1,309.78,40169.36271848877,309.34,309.85,309.1,309.78,40169.3627
2014-03-12 09:30:00,306.77,309.08,306.37,307.27,25730.10530886983,306.77,309.08,306.37,307.27,25730.1053
2014-03-12 09:35:00,307.65,308.96,307.24,308.96,13462.164802952992,307.65,308.96,307.24,308.96,13462.1648
2014-03-12 09:40:00,308.8,308.8,306.48,307.03,16067.745087395506,308.8,308.8,306.48,307.03,16067.7451
2014-03-12 09:45:00,307.19,308.29,306.38,307.26,12485.072196287048,307.19,308.29,306.38,307.26,12485.0722
2014-03-12 09:50:00,307.08,307.84,306.06,307.79,5536.858104440344,307.08,307.84,306.06,307.79,5536.8581
2014-03-12 09:55:00,307.92,309.47,307.77,308.84,21170.33981109543,307.92,309.47,307.77,308.84,21170.3398
2014-03-12 10:00:00,308.58,310.59,308.54,310.28,9879.491911844534,308.58,310.59,308.54,310.28,9879.4919
2014-03-12 10:05:00,310.55,311.31,310.45,310.81,11399.413744436,310.55,311.31,310.45,310.81,11399.4137
2014-03-12 10:10:00,311.31,311.81,309.49,309.58,10530.886982955162,311.31,311.81,309.49,309.58,10530.887
2014-03-12 10:15:00,309.43,310.11,309.08,309.08,12593.638041472152,309.43,310.11,309.08,309.08,12593.638
2014-03-12 10:20:00,309.38,311.63,309.38,311.13,8468.135924438173,309.38,311.63,309.38,311.13,8468.1359
2014-03-12 10:25:00,311.4,312.22,310.99,311.64,13245.033112582782,311.4,312.22,310.99,311.64,13245.0331
2014-03-12 10:30:00,311.16,311.97,311.01,311.57,9228.096840733906,311.16,311.97,311.01,311.57,9228.0968
2014-03-12 10:35:00,310.98,311.11,309.91,310.47,6731.082401476496,310.98,311.11,309.91,310.47,6731.0824
2014-03-12 10:40:00,310.43,310.68,309.95,310.04,10096.623602214744,310.43,310.68,309.95,310.04,10096.6236
2014-03-12 10:45:00,310.04,310.55,309.13,309.95,17044.837694061447,310.04,310.55,309.13,309.95,17044.8377
2014-03-12 10:50:00,309.5,310.41,308.58,310.13,22038.86657257627,309.5,310.41,308.58,310.13,22038.8666
2014-03-12 10:55:00,310.03,311.53,310.03,311.12,9553.79437628922,310.03,311.53,310.03,311.12,9553.7944
2014-03-12 11:00:00,311.11,311.11,310.45,310.94,3256.975355553143,311.11,311.11,310.45,310.94,3256.9754
2014-03-12 11:05:00,311.21,311.88,311.05,311.82,5536.858104440344,311.21,311.88,311.05,311.82,5536.8581
2014-03-12 11:10:00,311.82,312.09,310.97,311.02,9445.228531104114,311.82,312.09,310.97,311.02,9445.2285
2014-03-12 11:15:00,311.32,312.22,311.32,312.03,6839.648246661601,311.32,312.22,311.32,312.03,6839.6482
2014-03-12 11:20:00,312.19,312.25,311.69,311.79,9336.662685919013,312.19,312.25,311.69,311.79,9336.6627
2014-03-12 11:25:00,312.1,312.22,311.47,311.47,10313.755292584952,312.1,312.22,311.47,311.47,10313.7553
2014-03-12 11:30:00,311.76,311.88,311.41,311.64,7165.345782216915,311.76,311.88,311.41,311.64,7165.3458
2014-03-12 11:35:00,311.42,311.52,311.03,311.12,4451.199652589296,311.42,311.52,311.03,311.12,4451.1997
2014-03-12 11:40:00,310.96,311.44,310.78,311.44,9336.662685919013,310.96,311.44,310.78,311.44,9336.6627
2014-03-12 11:45:00,311.33,311.85,311.19,311.85,3799.804581478667,311.33,311.85,311.19,311.85,3799.8046
2014-03-12 11:50:00,311.29,311.66,311.29,311.61,25078.7102377592,311.29,311.66,311.29,311.61,25078.7102
2014-03-12 11:55:00,311.61,311.74,311.19,311.28,18781.891217023127,311.61,311.74,311.19,311.28,18781.8912
2014-03-12 12:00:00,311.13,311.57,311.13,311.56,12919.335577027468,311.13,311.57,311.13,311.56,12919.3356
2014-03-12 12:05:00,311.48,311.63,311.14,311.14,3148.4095103680384,311.48,311.63,311.14,311.14,3148.4095
2014-03-12 12:10:00,311.12,311.46,310.89,311.33,12159.374660731732,311.12,311.46,310.89,311.33,12159.3747
2014-03-12 12:15:00,311.44,311.56,310.52,310.74,18564.75952665292,311.44,311.56,310.52,310.74,18564.7595
2014-03-12 12:20:00,310.98,311.83,310.85,311.79,2822.711974812724,310.98,311.83,310.85,311.79,2822.712
2014-03-12 12:25:00,311.73,311.73,310.71,310.9,5645.423949625448,311.73,311.73,310.71,310.9,5645.4239
2014-03-12 12:30:00,310.89,311.79,310.81,311.69,8359.570079253068,310.89,311.79,310.81,311.69,8359.5701
2014-03-12 12:35:00,311.68,312.25,311.24,311.24,10205.189447399847,311.68,312.25,311.24,311.24,10205.1894
2014-03-12 12:40:00,311.2,312.06,311.07,311.46,4342.633807404191,311.2,312.06,311.07,311.46,4342.6338
2014-03-12 12:45:00,311.82,312.14,311.5,311.87,2497.01443925741,311.82,312.14,311.5,311.87,2497.0144
2014-03-12 12:50:00,311.87,311.87,311.43,311.71,5536.858104440344,311.87,311.87,311.43,311.71,5536.8581
2014-03-12 12:55:00,311.8,312.58,311.58,312.53,12050.80881554663,311.8,312.58,311.58,312.53,12050.8088
2014-03-12 13:00:00,312.55,312.55,311.87,311.9,3039.8436651829334,312.55,312.55,311.87,311.9,3039.8437
2014-03-12 13:05:00,311.9,312.07,311.66,312.02,4994.02887851482,311.9,312.07,311.66,312.02,4994.0289
2014-03-12 13:10:00,311.76,311.79,311.33,311.69,3148.4095103680384,311.76,311.79,311.33,311.69,3148.4095
2014-03-12 13:15:00,311.53,311.91,311.53,311.86,6296.819020736077,311.53,311.91,311.53,311.86,6296.819
2014-03-12 13:20:00,312.08,312.08,311.68,311.69,3799.804581478667,312.08,312.08,311.68,311.69,3799.8046
2014-03-12 13:25:00,311.73,312.26,311.69,312.26,7382.477472587125,311.73,312.26,311.69,312.26,7382.4775
2014-03-12 13:30:00,312.29,312.74,312.29,312.37,9119.5309955488,312.29,312.74,312.29,312.37,9119.531
2014-03-12 13:35:00,312.36,312.6,312.3,312.56,3691.2387362935615,312.36,312.6,312.3,312.56,3691.2387
2014-03-12 13:40:00,312.55,312.81,312.26,312.62,6731.082401476496,312.55,312.81,312.26,312.62,6731.0824
2014-03-12 13:45:00,312.75,312.75,312.32,312.32,4885.463033329715,312.75,312.75,312.32,312.32,4885.463
2014-03-12 13:50:00,312.37,312.61,312.37,312.48,2279.8827488872003,312.37,312.61,312.37,312.48,2279.8827
2014-03-12 13:55:00,312.44,312.71,312.43,312.7,2931.277819997829,312.44,312.71,312.43,312.7,2931.2778
2014-03-12 14:00:00,312.58,313.13,312.58,313.13,6079.687330365867,312.58,313.13,312.58,313.13,6079.6873
2014-03-12 14:05:00,313.09,313.52,312.77,312.77,7056.77993703181,313.09,313.52,312.77,312.77,7056.7799
2014-03-12 14:10:00,312.79,313.09,312.22,312.22,5753.989794810553,312.79,313.09,312.22,312.22,5753.9898
2014-03-12 14:15:00,312.37,312.97,312.29,312.55,5319.726414070134,312.37,312.97,312.29,312.55,5319.7264
2014-03-12 14:20:00,312.57,312.99,312.41,312.83,5428.292259255239,312.57,312.99,312.41,312.83,5428.2923
2014-03-12 14:25:00,312.67,313.05,312.33,312.68,5428.292259255239,312.67,313.05,312.33,312.68,5428.2923
2014-03-12 14:30:00,312.7,312.71,312.04,312.04,4125.502117033981,312.7,312.71,312.04,312.04,4125.5021
2014-03-12 14:35:00,312.04,312.69,311.85,311.94,7925.306698512648,312.04,312.69,311.85,311.94,7925.3067
2014-03-12 14:40:00,311.8,312.06,311.54,311.9,3582.6728911084574,311.8,312.06,311.54,311.9,3582.6729
2014-03-12 14:45:00,312.07,312.46,311.91,312.1,6513.950711106286,312.07,312.46,311.91,312.1,6513.9507
2014-03-12 14:50:00,312.1,312.34,312.01,312.27,4125.502117033981,312.1,312.34,312.01,312.27,4125.5021
2014-03-12 14:55:00,312.31,312.36,311.5,311.5,6079.687330365867,312.31,312.36,311.5,311.5,6079.6873
2014-03-12 15:00:00,311.49,311.49,311.13,311.35,5319.726414070134,311.49,311.49,311.13,311.35,5319.7264
2014-03-12 15:05:00,311.37,311.64,311.12,311.51,5102.5947236999245,311.37,311.64,311.12,311.51,5102.5947
2014-03-12 15:10:00,311.51,311.54,311.06,311.44,5536.858104440344,311.51,311.54,311.06,311.44,5536.8581
2014-03-12 15:15:00,311.09,311.42,310.8,310.89,5645.423949625448,311.09,311.42,310.8,310.89,5645.4239
2014-03-12 15:20:00,310.88,311.29,310.83,311.13,5102.5947236999245,310.88,311.29,310.83,311.13,5102.5947
2014-03-12 15:25:00,310.92,310.93,310.17,310.41,13462.164802952992,310.92,310.93,310.17,310.41,13462.1648
2014-03-12 15:30:00,310.21,310.75,310.21,310.41,6079.687330365867,310.21,310.75,310.21,310.41,6079.6873
2014-03-12 15:35:00,310.51,311.38,310.39,311.21,8685.267614808381,310.51,311.38,310.39,311.21,8685.2676
2014-03-12 15:40:00,311.2,311.6,310.65,311.46,12919.335577027468,311.2,311.6,310.65,311.46,12919.3356
2014-03-12 15:45:00,311.63,312.24,311.17,312.24,15416.350016284878,311.63,312.24,311.17,312.24,15416.35
2014-03-12 15:50:00,312.24,312.86,311.88,312.5,24318.749321463467,312.24,312.86,311.88,312.5,24318.7493
2014-03-12 15:55:00,312.39,313.22,312.18,312.76,40386.49440885898,312.39,313.22,312.18,312.76,40386.4944
2014-03-13 09:30:00,314.08,315.42,313.19,313.28,22798.827488872,314.08,315.42,313.19,313.28,22798.8275
2014-03-13 09:35:00,313.39,314.14,312.13,312.25,15199.218325914668,313.39,314.14,312.13,312.25,15199.2183
2014-03-13 09:40:00,312.41,313.86,312.35,313.21,5645.423949625448,312.41,313.86,312.35,313.21,5645.4239
2014-03-13 09:45:00,312.88,312.89,311.58,311.58,10639.452828140267,312.88,312.89,311.58,311.58,10639.4528
2014-03-13 09:50:00,311.94,312.96,311.94,312.11,8685.267614808381,311.94,312.96,311.94,312.11,8685.2676
2014-03-13 09:55:00,312.3,313.98,312.13,313.91,4559.7654977744005,312.3,313.98,312.13,313.91,4559.7655
2014-03-13 10:00:00,313.98,315.04,313.19,314.31,15307.784171099773,313.98,315.04,313.19,314.31,15307.7842
2014-03-13 10:05:00,314.56,315.25,314.23,314.68,9010.965150363696,314.56,315.25,314.23,314.68,9010.9652
2014-03-13 10:10:00,314.77,314.87,313.3,314.31,12267.940505916838,314.77,314.87,313.3,314.31,12267.9405
2014-03-13 10:15:00,314.19,315.56,314.1,315.02,7382.477472587125,314.19,315.56,314.1,315.02,7382.4775
2014-03-13 10:20:00,314.52,315.48,314.32,314.62,18999.022907393333,314.52,315.48,314.32,314.62,18999.0229
2014-03-13 10:25:00,314.64,315.19,314.54,314.56,34849.63630441863,314.64,315.19,314.54,314.56,34849.6363
2014-03-13 10:30:00,314.41,314.65,313.9,313.92,18021.930300727392,314.41,314.65,313.9,313.92,18021.9303
2014-03-13 10:35:00,313.92,314.23,313.36,313.62,7165.345782216915,313.92,314.23,313.36,313.62,7165.3458
2014-03-13 10:40:00,313.47,313.69,313.17,313.46,8142.438388882858,313.47,313.69,313.17,313.46,8142.4384
2014-03-13 10:45:00,313.05,313.28,312.3,312.81,20301.8130496146,313.05,313.28,312.3,312.81,20301.813
2014-03-13 10:50:00,313.0,315.02,312.51,313.6,15742.04755184019,313.0,315.02,312.51,313.6,15742.0476
2014-03-13 10:55:00,313.3,313.97,312.99,313.0,4994.02887851482,313.3,313.97,312.99,313.0,4994.0289
2014-03-13 11:00:00,313.45,314.75,312.85,314.75,5536.858104440344,313.45,314.75,312.85,314.75,5536.8581
2014-03-13 11:05:00,314.56,314.8,313.06,313.33,4451.199652589296,314.56,314.8,313.06,313.33,4451.1997
2014-03-13 11:10:00,313.19,313.86,313.17,313.22,5428.292259255239,313.19,313.86,313.17,313.22,5428.2923
2014-03-13 11:15:00,313.28,314.08,313.03,313.51,4234.067962219086,313.28,314.08,313.03,313.51,4234.068
2014-03-13 11:20:00,313.51,313.51,312.4,312.4,5971.121485180763,313.51,313.51,312.4,312.4,5971.1215
2014-03-13 11:25:00,312.33,312.67,310.94,311.17,7925.306698512648,312.33,312.67,310.94,311.17,7925.3067
2014-03-13 11:30:00,310.97,311.27,310.79,310.89,3582.6728911084574,310.97,311.27,310.79,310.89,3582.6729
2014-03-13 11:35:00,311.09,311.81,311.09,311.51,7273.91162740202,311.09,311.81,311.09,311.51,7273.9116
2014-03-13 11:40:00,311.51,312.03,311.36,311.64,3256.975355553143,311.51,312.03,311.36,311.64,3256.9754
2014-03-13 11:45:00,311.48,311.74,310.51,310.67,11073.716208880687,311.48,311.74,310.51,310.67,11073.7162
2014-03-13 11:50:00,310.48,310.48,309.63,310.01,4885.463033329715,310.48,310.48,309.63,310.01,4885.463
2014-03-13 11:55:00,310.4,310.92,310.12,310.41,4885.463033329715,310.4,310.92,310.12,310.41,4885.463
2014-03-13 12:00:00,310.62,311.45,310.36,310.67,4125.502117033981,310.62,311.45,310.36,310.67,4125.5021
2014-03-13 12:05:00,310.37,310.37,309.61,309.62,3474.1070459233524,310.37,310.37,309.61,309.62,3474.107
2014-03-13 12:10:00,309.81,310.36,309.49,309.49,3256.975355553143,309.81,310.36,309.49,309.49,3256.9754
2014-03-13 12:15:00,309.51,309.77,309.28,309.77,1845.6193681467807,309.51,309.77,309.28,309.77,1845.6194
2014-03-13 12:20:00,309.38,309.96,309.35,309.42,2931.277819997829,309.38,309.96,309.35,309.42,2931.2778
2014-03-13 12:25:00,309.34,309.35,308.0,308.26,12593.638041472152,309.34,309.35,308.0,308.26,12593.638
2014-03-13 12:30:00,308.21,308.48,307.9,308.14,6296.819020736077,308.21,308.48,307.9,308.14,6296.819
2014-03-13 12:35:00,308.06,308.36,307.74,308.35,5102.5947236999245,308.06,308.36,307.74,308.35,5102.5947
2014-03-13 12:40:00,308.07,309.26,307.83,309.26,8902.399305178591,308.07,309.26,307.83,309.26,8902.3993
2014-03-13 12:45:00,309.37,309.57,308.12,308.12,10096.623602214744,309.37,309.57,308.12,308.12,10096.6236
2014-03-13 12:50:00,308.12,308.53,307.13,307.14,20736.07643035501,308.12,308.53,307.13,307.14,20736.0764
2014-03-13 12:55:00,307.14,307.85,306.97,307.85,5211.160568885029,307.14,307.85,306.97,307.85,5211.1606
2014-03-13 13:00:00,307.66,307.66,304.88,305.93,23124.52502442732,307.66,307.66,304.88,305.93,23124.525
2014-03-13 13:05:00,305.6,305.6,303.6,304.95,17479.101074801867,305.6,305.6,303.6,304.95,17479.1011
2014-03-13 13:10:00,305.13,306.33,304.94,306.26,11507.979589621104,305.13,306.33,304.94,306.26,11507.9796
2014-03-13 13:15:00,306.37,307.09,306.33,306.53,12810.769731842363,306.37,307.09,306.33,306.53,12810.7697
2014-03-13 13:20:00,306.52,306.89,306.15,306.63,9010.965150363696,306.52,306.89,306.15,306.63,9010.9652
2014-03-13 13:25:00,306.73,308.29,306.62,308.09,11833.67712517642,306.73,308.29,306.62,308.09,11833.6771
2014-03-13 13:30:00,307.78,307.99,306.68,306.68,7925.306698512648,307.78,307.99,306.68,306.68,7925.3067
2014-03-13 13:35:00,306.74,307.26,305.81,305.99,11507.979589621104,306.74,307.26,305.81,305.99,11507.9796
2014-03-13 13:40:00,306.21,307.21,306.21,307.21,2931.277819997829,306.21,307.21,306.21,307.21,2931.2778
2014-03-13 13:45:00,307.21,308.3,307.21,307.79,4994.02887851482,307.21,308.3,307.21,307.79,4994.0289
2014-03-13 13:50:00,307.34,307.6,306.48,306.48,6948.214091846705,307.34,307.6,306.48,306.48,6948.2141
2014-03-13 13:55:00,306.33,306.34,305.35,305.81,5428.292259255239,306.33,306.34,305.35,305.81,5428.2923
2014-03-13 14:00:00,305.79,306.53,305.73,306.16,3474.1070459233524,305.79,306.53,305.73,306.16,3474.107
2014-03-13 14:05:00,306.32,306.32,305.36,305.89,6839.648246661601,306.32,306.32,305.36,305.89,6839.6482
2014-03-13 14:10:00,305.83,306.28,305.35,305.99,6839.648246661601,305.83,306.28,305.35,305.99,6839.6482
2014-03-13 14:15:00,305.98,306.16,305.22,305.22,10422.321137770055,305.98,306.16,305.22,305.22,10422.3211
2014-03-13 14:20:00,305.34,305.96,305.16,305.5,5319.726414070134,305.34,305.96,305.16,305.5,5319.7264
2014-03-13 14:25:00,305.46,306.57,305.2,306.34,11725.111279991315,305.46,306.57,305.2,306.34,11725.1113
2014-03-13 14:30:00,306.37,308.08,306.09,307.13,16610.57431332103,306.37,308.08,306.09,307.13,16610.5743
2014-03-13 14:35:00,307.01,307.48,306.64,307.13,7491.043317772229,307.01,307.48,306.64,307.13,7491.0433
2014-03-13 14:40:00,306.86,307.44,306.15,306.15,9879.491911844534,306.86,307.44,306.15,306.15,9879.4919
2014-03-13 14:45:00,306.45,306.74,305.46,306.13,9879.491911844534,306.45,306.74,305.46,306.13,9879.4919
2014-03-13 14:50:00,306.28,306.66,305.49,305.9,10856.584518510475,306.28,306.66,305.49,305.9,10856.5845
2014-03-13 14:55:00,305.88,306.5,304.77,305.51,16936.271848876346,305.88,306.5,304.77,305.51,16936.2718
2014-03-13 15:00:00,305.5,306.01,305.0,305.35,9553.79437628922,305.5,306.01,305.0,305.35,9553.7944
2014-03-13 15:05:00,305.55,305.57,303.5,303.51,21387.47150146564,305.55,305.57,303.5,303.51,21387.4715
2014-03-13 15:10:00,303.64,304.38,303.5,304.08,10530.886982955162,303.64,304.38,303.5,304.08,10530.887
2014-03-13 15:15:00,304.17,304.38,303.07,303.41,9988.05775702964,304.17,304.38,303.07,303.41,9988.0578
2014-03-13 15:20:00,303.58,304.38,303.28,303.76,12919.335577027468,303.58,304.38,303.28,303.76,12919.3356
2014-03-13 15:25:00,303.7,304.45,303.7,303.98,17479.101074801867,303.7,304.45,303.7,303.98,17479.1011
2014-03-13 15:30:00,304.45,304.71,303.9,304.29,17696.232765172077,304.45,304.71,303.9,304.29,17696.2328
2014-03-13 15:35:00,304.24,305.77,304.24,305.77,13353.598957767888,304.24,305.77,304.24,305.77,13353.599
2014-03-13 15:40:00,305.67,305.91,304.97,305.39,9770.92606665943,305.67,305.91,304.97,305.39,9770.9261
2014-03-13 15:45:00,305.43,306.27,305.22,306.02,11833.67712517642,305.43,306.27,305.22,306.02,11833.6771
2014-03-13 15:50:00,305.81,305.97,304.64,305.0,25512.97361849962,305.81,305.97,304.64,305.0,25512.9736
2014-03-13 15:55:00,304.87,306.12,304.87,305.91,43752.03560959722,304.87,306.12,304.87,305.91,43752.0356
2014-03-14 09:30:00,307.09,307.45,304.02,304.15,36043.860601454784,307.09,307.45,304.02,304.15,36043.8606
2014-03-14 09:35:00,304.32,305.16,303.25,305.16,27250.02714146129,304.32,305.16,303.25,305.16,27250.0271
2014-03-14 09:40:00,304.94,306.84,304.12,306.61,21930.300727391164,304.94,306.84,304.12,306.61,21930.3007
2014-03-14 09:45:00,306.57,307.54,305.11,305.79,14764.95494517425,306.57,307.54,305.11,305.79,14764.9549
2014-03-14 09:50:00,305.98,306.78,305.72,306.44,13896.42818369341,305.98,306.78,305.72,306.44,13896.4282
2014-03-14 09:55:00,306.27,307.51,305.34,307.51,19107.58875257844,306.27,307.51,305.34,307.51,19107.5888
2014-03-14 10:00:00,307.48,309.2,306.75,307.36,24427.31516664857,307.48,309.2,306.75,307.36,24427.3152
2014-03-14 10:05:00,307.19,310.37,307.06,310.3,39735.09933774835,307.19,310.37,307.06,310.3,39735.0993
2014-03-14 10:10:00,310.0,310.7,309.63,310.14,16067.745087395506,310.0,310.7,309.63,310.14,16067.7451
2014-03-14 10:15:00,309.82,312.07,309.54,311.38,30181.304961459125,309.82,312.07,309.54,311.38,30181.305
2014-03-14 10:20:00,311.38,311.66,309.59,311.21,18673.325371838026,311.38,311.66,309.59,311.21,18673.3254
2014-03-14 10:25:00,311.22,313.17,310.94,311.8,25621.539463684727,311.22,313.17,310.94,311.8,25621.5395
2014-03-14 10:30:00,311.79,312.09,310.73,311.33,12810.769731842363,311.79,312.09,310.73,311.33,12810.7697
2014-03-14 10:35:00,310.96,311.67,309.88,310.33,13787.862338508306,310.96,311.67,309.88,310.33,13787.8623
2014-03-14 10:40:00,310.36,311.18,310.04,310.04,6948.214091846705,310.36,311.18,310.04,310.04,6948.2141
2014-03-14 10:45:00,309.84,311.04,309.66,310.1,9228.096840733906,309.84,311.04,309.66,310.1,9228.0968
2014-03-14 10:50:00,310.03,310.3,309.82,309.82,9553.79437628922,310.03,310.3,309.82,309.82,9553.7944
2014-03-14 10:55:00,309.82,309.96,309.0,309.22,20410.37889479969,309.82,309.96,309.0,309.22,20410.3789
2014-03-14 11:00:00,309.36,309.56,308.62,309.17,11399.413744436,309.36,309.56,308.62,309.17,11399.4137
2014-03-14 11:05:00,308.9,309.13,308.07,308.38,9988.05775702964,308.9,309.13,308.07,308.38,9988.0578
2014-03-14 11:10:00,308.61,308.74,307.88,308.05,7925.306698512648,308.61,308.74,307.88,308.05,7925.3067
2014-03-14 11:15:00,307.97,309.39,307.97,309.17,14004.994028878516,307.97,309.39,307.97,309.17,14004.994
2014-03-14 11:20:00,309.39,309.92,308.86,309.75,9336.662685919013,309.39,309.92,308.86,309.75,9336.6627
2014-03-14 11:25:00,309.93,310.41,309.6,309.6,7382.477472587125,309.93,310.41,309.6,309.6,7382.4775
2014-03-14 11:30:00,309.91,311.5,309.91,310.95,11725.111279991315,309.91,311.5,309.91,310.95,11725.1113
2014-03-14 11:35:00,310.88,311.33,310.55,311.15,9988.05775702964,310.88,311.33,310.55,311.15,9988.0578
2014-03-14 11:40:00,311.63,312.89,311.61,311.9,19867.549668874173,311.63,312.89,311.61,311.9,19867.5497
2014-03-14 11:45:00,312.1,312.29,311.06,311.7,26272.93453479536,312.1,312.29,311.06,311.7,26272.9345
2014-03-14 11:50:00,311.88,312.83,311.88,312.83,16067.745087395506,311.88,312.83,311.88,312.83,16067.7451
2014-03-14 11:55:00,312.61,313.0,312.48,312.71,14982.086635544458,312.61,313.0,312.48,312.71,14982.0866
2014-03-14 12:00:00,312.86,312.87,312.01,312.13,11290.847899250895,312.86,312.87,312.01,312.13,11290.8479
2014-03-14 12:05:00,312.27,312.58,311.74,311.74,6079.687330365867,312.27,312.58,311.74,311.74,6079.6873
2014-03-14 12:10:00,311.87,312.21,311.46,311.49,10422.321137770055,311.87,312.21,311.46,311.49,10422.3211
2014-03-14 12:15:00,311.57,312.26,311.57,312.07,3474.1070459233524,311.57,312.26,311.57,312.07,3474.107
2014-03-14 12:20:00,311.98,313.05,311.89,312.52,8685.267614808381,311.98,313.05,311.89,312.52,8685.2676
2014-03-14 12:25:00,312.74,312.8,312.32,312.74,12267.940505916838,312.74,312.8,312.32,312.74,12267.9405
2014-03-14 12:30:00,312.53,313.15,312.26,312.52,26381.50037998045,312.53,313.15,312.26,312.52,26381.5004
2014-03-14 12:35:00,312.34,312.89,311.91,312.48,16936.271848876346,312.34,312.89,311.91,312.48,16936.2718
2014-03-14 12:40:00,312.59,312.91,312.22,312.91,7273.91162740202,312.59,312.91,312.22,312.91,7273.9116
2014-03-14 12:45:00,312.91,313.03,312.12,312.38,5319.726414070134,312.91,313.03,312.12,312.38,5319.7264
2014-03-14 12:50:00,312.32,312.32,311.09,311.33,9662.360221474324,312.32,312.32,311.09,311.33,9662.3602
2014-03-14 12:55:00,311.33,311.98,311.11,311.6,10096.623602214744,311.33,311.98,311.11,311.6,10096.6236
2014-03-14 13:00:00,311.97,312.19,311.6,312.04,8685.267614808381,311.97,312.19,311.6,312.04,8685.2676
2014-03-14 13:05:00,312.03,312.03,311.34,311.34,6405.384865921182,312.03,312.03,311.34,311.34,6405.3849
2014-03-14 13:10:00,311.72,311.75,310.92,311.33,4776.89718814461,311.72,311.75,310.92,311.33,4776.8972
2014-03-14 13:15:00,311.11,311.62,311.1,311.48,17044.837694061447,311.11,311.62,311.1,311.48,17044.8377
2014-03-14 13:20:00,311.62,312.04,311.38,311.41,13027.901422212572,311.62,312.04,311.38,311.41,13027.9014
2014-03-14 13:25:00,311.41,311.76,311.1,311.64,7165.345782216915,311.41,311.76,311.1,311.64,7165.3458
2014-03-14 13:30:00,311.53,311.72,311.11,311.24,3039.8436651829334,311.53,311.72,311.11,311.24,3039.8437
2014-03-14 13:35:00,311.29,311.44,310.25,310.25,9336.662685919013,311.29,311.44,310.25,310.25,9336.6627
2014-03-14 13:40:00,310.24,310.33,309.37,309.92,6405.384865921182,310.24,310.33,309.37,309.92,6405.3849
2014-03-14 13:45:00,309.8,309.8,308.79,308.79,7056.77993703181,309.8,309.8,308.79,308.79,7056.7799
2014-03-14 13:50:00,308.97,309.61,308.79,309.43,4342.633807404191,308.97,309.61,308.79,309.43,4342.6338
2014-03-14 13:55:00,309.4,309.78,309.26,309.78,10422.321137770055,309.4,309.78,309.26,309.78,10422.3211
2014-03-14 14:00:00,309.78,309.99,309.1,309.1,6513.950711106286,309.78,309.99,309.1,309.1,6513.9507
2014-03-14 14:05:00,309.1,309.21,309.04,309.09,5753.989794810553,309.1,309.21,309.04,309.09,5753.9898
2014-03-14 14:10:00,309.1,309.28,308.96,308.96,2062.7510585169907,309.1,309.28,308.96,308.96,2062.7511
2014-03-14 14:15:00,308.94,309.78,308.94,309.31,7708.175008142439,308.94,309.78,308.94,309.31,7708.175
2014-03-14 14:20:00,309.43,309.99,309.32,309.92,8033.872543697753,309.43,309.99,309.32,309.92,8033.8725
2014-03-14 14:25:00,309.75,309.75,309.27,309.57,3582.6728911084574,309.75,309.75,309.27,309.57,3582.6729
2014-03-14 14:30:00,309.2,309.33,309.02,309.33,4016.936271848877,309.2,309.33,309.02,309.33,4016.9363
2014-03-14 14:35:00,309.21,309.49,309.14,309.39,21713.169037020954,309.21,309.49,309.14,309.39,21713.169
2014-03-14 14:40:00,309.38,309.39,308.76,308.91,9228.096840733906,309.38,309.39,308.76,308.91,9228.0968
2014-03-14 14:45:00,308.91,309.42,308.75,308.77,6731.082401476496,308.91,309.42,308.75,308.77,6731.0824
2014-03-14 14:50:00,308.9,309.08,308.61,308.61,8685.267614808381,308.9,309.08,308.61,308.61,8685.2676
2014-03-14 14:55:00,308.63,308.68,307.92,308.12,6948.214091846705,308.63,308.68,307.92,308.12,6948.2141
2014-03-14 15:00:00,307.71,308.74,307.67,308.49,6188.253175550972,307.71,308.74,307.67,308.49,6188.2532
2014-03-14 15:05:00,308.52,309.04,308.42,308.67,5645.423949625448,308.52,309.04,308.42,308.67,5645.4239
2014-03-14 15:10:00,308.59,308.83,308.02,308.05,3799.804581478667,308.59,308.83,308.02,308.05,3799.8046
2014-03-14 15:15:00,308.25,308.46,308.02,308.46,2279.8827488872003,308.25,308.46,308.02,308.46,2279.8827
2014-03-14 15:20:00,308.18,308.65,308.11,308.31,9770.92606665943,308.18,308.65,308.11,308.31,9770.9261
2014-03-14 15:25:00,308.5,308.51,308.23,308.26,5428.292259255239,308.5,308.51,308.23,308.26,5428.2923
2014-03-14 15:30:00,308.47,309.45,308.38,309.13,9228.096840733906,308.47,309.45,308.38,309.13,9228.0968
2014-03-14 15:35:00,309.39,309.39,308.54,308.79,8468.135924438173,309.39,309.39,308.54,308.79,8468.1359
2014-03-14 15:40:00,308.8,308.97,308.4,308.66,7708.175008142439,308.8,308.97,308.4,308.66,7708.175
2014-03-14 15:45:00,308.66,308.92,307.55,307.55,9445.228531104114,308.66,308.92,307.55,307.55,9445.2285
2014-03-14 15:50:00,307.55,307.55,306.92,306.92,35066.76799478884,307.55,307.55,306.92,306.92,35066.768
2014-03-14 15:55:00,306.94,307.87,305.86,306.59,106828.79166214308,306.94,307.87,305.86,306.59,106828.7917
2014-03-17 09:30:00,308.37,312.25,307.94,312.17,34741.070459233524,308.37,312.25,307.94,312.17,34741.0705
2014-03-17 09:35:00,312.21,312.21,309.79,310.02,22581.69579850179,312.21,312.21,309.79,310.02,22581.6958
2014-03-17 09:40:00,310.7,311.92,310.42,311.18,12376.506351101943,310.7,311.92,310.42,311.18,12376.5064
2014-03-17 09:45:00,311.73,313.17,311.64,312.24,32026.924329605907,311.73,313.17,311.64,312.24,32026.9243
2014-03-17 09:50:00,312.5,313.96,312.5,313.94,36369.5581370101,312.5,313.96,312.5,313.94,36369.5581
2014-03-17 09:55:00,313.95,315.36,313.94,314.59,29529.9098903485,313.95,315.36,313.94,314.59,29529.9099
2014-03-17 10:00:00,314.56,317.15,314.56,317.07,59059.819780697,314.56,317.15,314.56,317.07,59059.8198
2014-03-17 10:05:00,317.03,319.0,317.03,317.6,43534.90391922701,317.03,319.0,317.03,317.6,43534.9039
2014-03-17 10:10:00,317.78,318.19,315.72,315.86,32352.62186516122,317.78,318.19,315.72,315.86,32352.6219
2014-03-17 10:15:00,315.84,316.45,314.75,315.37,27358.592986646403,315.84,316.45,314.75,315.37,27358.593
2014-03-17 10:20:00,314.96,318.12,314.96,317.32,23015.95917924221,314.96,318.12,314.96,317.32,23015.9592
2014-03-17 10:25:00,317.31,317.86,316.99,317.6,13136.467267397677,317.31,317.86,316.99,317.6,13136.4673
2014-03-17 10:30:00,317.61,318.14,315.59,315.63,22690.261643686896,317.61,318.14,315.59,315.63,22690.2616
2014-03-17 10:35:00,315.97,317.28,315.97,316.32,27575.724677016613,315.97,317.28,315.97,316.32,27575.7247
2014-03-17 10:40:00,316.75,318.14,316.53,317.33,16827.70600369124,316.75,318.14,316.53,317.33,16827.706
2014-03-17 10:45:00,317.19,317.75,316.9,317.32,16067.745087395506,317.19,317.75,316.9,317.32,16067.7451
2014-03-17 10:50:00,317.5,319.18,317.5,318.52,37889.47996960156,317.5,319.18,317.5,318.52,37889.48
2014-03-17 10:55:00,318.52,319.62,318.26,319.62,28987.08066442297,318.52,319.62,318.26,319.62,28987.0807
2014-03-17 11:00:00,319.35,320.73,318.8,320.23,25621.539463684727,319.35,320.73,318.8,320.23,25621.5395
2014-03-17 11:05:00,320.19,320.6,319.62,320.07,16176.31093258061,320.19,320.6,319.62,320.07,16176.3109
2014-03-17 11:10:00,320.08,321.44,319.71,320.87,29855.60742590381,320.08,321.44,319.71,320.87,29855.6074
2014-03-17 11:15:00,321.01,321.46,319.75,319.75,29204.212354793184,321.01,321.46,319.75,319.75,29204.2124
2014-03-17 11:20:00,319.64,320.24,317.68,318.27,30181.304961459125,319.64,320.24,317.68,318.27,30181.305
2014-03-17 11:25:00,317.6,317.8,316.98,317.54,24753.012702203887,317.6,317.8,316.98,317.54,24753.0127
2014-03-17 11:30:00,317.57,318.35,317.53,318.09,15633.481706655088,317.57,318.35,317.53,318.09,15633.4817
2014-03-17 11:35:00,318.1,318.3,317.96,318.25,7165.345782216915,318.1,318.3,317.96,318.25,7165.3458
2014-03-17 11:40:00,318.03,318.54,317.66,318.25,11616.54543480621,318.03,318.54,317.66,318.25,11616.5454
2014-03-17 11:45:00,318.26,319.12,317.81,318.7,18347.627836282707,318.26,319.12,317.81,318.7,18347.6278
2014-03-17 11:50:00,318.71,318.93,318.28,318.38,14873.520790359353,318.71,318.93,318.28,318.38,14873.5208
2014-03-17 11:55:00,318.65,319.05,318.65,318.81,11399.413744436,318.65,319.05,318.65,318.81,11399.4137
2014-03-17 12:00:00,318.81,319.09,318.55,318.81,13896.42818369341,318.81,319.09,318.55,318.81,13896.4282
2014-03-17 12:05:00,318.84,319.14,318.56,318.77,13353.598957767888,318.84,319.14,318.56,318.77,13353.599
2014-03-17 12:10:00,318.84,319.01,318.45,318.88,8685.267614808381,318.84,319.01,318.45,318.88,8685.2676
2014-03-17 12:15:00,318.88,319.14,318.83,318.96,10422.321137770055,318.88,319.14,318.83,318.96,10422.3211
2014-03-17 12:20:00,318.98,319.14,318.78,319.14,10748.018673325372,318.98,319.14,318.78,319.14,10748.0187
2014-03-17 12:25:00,319.0,319.23,318.77,319.23,17261.969384431657,319.0,319.23,318.77,319.23,17261.9694
2014-03-17 12:30:00,319.35,319.9,319.02,319.02,13679.296493323202,319.35,319.9,319.02,319.02,13679.2965
2014-03-17 12:35:00,318.85,318.85,317.78,317.98,8793.833459993486,318.85,318.85,317.78,317.98,8793.8335
2014-03-17 12:40:00,318.06,319.29,318.06,319.27,5428.292259255239,318.06,319.29,318.06,319.27,5428.2923
2014-03-17 12:45:00,319.26,319.3,318.32,318.32,9662.360221474324,319.26,319.3,318.32,318.32,9662.3602
2014-03-17 12:50:00,318.23,318.42,318.19,318.34,2931.277819997829,318.23,318.42,318.19,318.34,2931.2778
2014-03-17 12:55:00,318.45,319.01,318.44,318.59,4668.3313429595055,318.45,319.01,318.44,318.59,4668.3313
2014-03-17 13:00:00,318.75,319.1,318.68,318.96,6296.819020736077,318.75,319.1,318.68,318.96,6296.819
2014-03-17 13:05:00,318.97,319.06,318.39,318.59,7382.477472587125,318.97,319.06,318.39,318.59,7382.4775
2014-03-17 13:10:00,318.47,318.65,317.26,317.48,9879.491911844534,318.47,318.65,317.26,317.48,9879.4919
2014-03-17 13:15:00,317.96,318.49,317.51,318.49,1519.921832591467,317.96,318.49,317.51,318.49,1519.9218
2014-03-17 13:20:00,318.59,318.75,318.33,318.46,5645.423949625448,318.59,318.75,318.33,318.46,5645.4239
2014-03-17 13:25:00,318.42,318.46,317.22,317.22,4776.89718814461,318.42,318.46,317.22,317.22,4776.8972
2014-03-17 13:30:00,317.37,317.71,317.27,317.71,5319.726414070134,317.37,317.71,317.27,317.71,5319.7264
2014-03-17 13:35:00,317.68,318.55,317.57,318.53,10422.321137770055,317.68,318.55,317.57,318.53,10422.3211
2014-03-17 13:40:00,318.42,318.6,318.19,318.27,4342.633807404191,318.42,318.6,318.19,318.27,4342.6338
2014-03-17 13:45:00,318.2,318.5,318.14,318.21,3148.4095103680384,318.2,318.5,318.14,318.21,3148.4095
2014-03-17 13:50:00,318.42,318.83,318.42,318.76,5428.292259255239,318.42,318.83,318.42,318.76,5428.2923
2014-03-17 13:55:00,318.7,318.86,318.52,318.66,16610.57431332103,318.7,318.86,318.52,318.66,16610.5743
2014-03-17 14:00:00,318.67,318.94,318.67,318.89,15307.784171099773,318.67,318.94,318.67,318.89,15307.7842
2014-03-17 14:05:00,318.66,318.93,318.33,318.33,7816.740853327544,318.66,318.93,318.33,318.33,7816.7409
2014-03-17 14:10:00,318.35,318.6,317.78,318.55,9119.5309955488,318.35,318.6,317.78,318.55,9119.531
2014-03-17 14:15:00,318.3,318.71,318.29,318.29,5536.858104440344,318.3,318.71,318.29,318.29,5536.8581
2014-03-17 14:20:00,318.38,318.93,318.3,318.81,8468.135924438173,318.38,318.93,318.3,318.81,8468.1359
2014-03-17 14:25:00,318.81,319.0,318.59,318.84,5428.292259255239,318.81,319.0,318.59,318.84,5428.2923
2014-03-17 14:30:00,318.89,318.89,318.7,318.89,2497.01443925741,318.89,318.89,318.7,318.89,2497.0144
2014-03-17 14:35:00,318.85,318.99,318.4,318.56,7599.609162957334,318.85,318.99,318.4,318.56,7599.6092
2014-03-17 14:40:00,318.7,318.82,318.48,318.64,7708.175008142439,318.7,318.82,318.48,318.64,7708.175
2014-03-17 14:45:00,318.52,318.68,318.03,318.03,8793.833459993486,318.52,318.68,318.03,318.03,8793.8335
2014-03-17 14:50:00,318.04,318.13,317.12,317.8,21387.47150146564,318.04,318.13,317.12,317.8,21387.4715
2014-03-17 14:55:00,317.7,317.9,317.13,317.71,16936.271848876346,317.7,317.9,317.13,317.71,16936.2718
2014-03-17 15:00:00,317.67,317.72,317.08,317.67,21496.037346650744,317.67,317.72,317.08,317.67,21496.0373
2014-03-17 15:05:00,317.56,318.45,317.47,318.45,6188.253175550972,317.56,318.45,317.47,318.45,6188.2532
2014-03-17 15:10:00,318.57,318.84,318.14,318.77,6405.384865921182,318.57,318.84,318.14,318.77,6405.3849
2014-03-17 15:15:00,318.31,318.78,318.0,318.05,7273.91162740202,318.31,318.78,318.0,318.05,7273.9116
2014-03-17 15:20:00,318.06,318.42,317.96,318.42,9770.92606665943,318.06,318.42,317.96,318.42,9770.9261
2014-03-17 15:25:00,318.23,318.23,317.42,317.78,8033.872543697753,318.23,318.23,317.42,317.78,8033.8725
2014-03-17 15:30:00,318.09,318.49,317.55,317.57,10748.018673325372,318.09,318.49,317.55,317.57,10748.0187
2014-03-17 15:35:00,317.58,318.65,317.48,318.12,13027.901422212572,317.58,318.65,317.48,318.12,13027.9014
2014-03-17 15:40:00,318.01,318.17,317.13,317.68,18673.325371838026,318.01,318.17,317.13,317.68,18673.3254
2014-03-17 15:45:00,317.59,317.78,317.04,317.6,27358.592986646403,317.59,317.78,317.04,317.6,27358.593
2014-03-17 15:50:00,317.6,318.69,317.6,318.48,39192.27011182282,317.6,318.69,317.6,318.48,39192.2701
2014-03-17 15:55:00,318.53,318.75,317.96,318.21,71436.32613179894,318.53,318.75,317.96,318.21,71436.3261
2014-03-18 09:30:00,319.44,321.65,318.42,320.19,64379.54619476713,319.44,321.65,318.42,320.19,64379.5462
2014-03-18 09:35:00,319.7,321.29,319.7,320.99,16610.57431332103,319.7,321.29,319.7,320.99,16610.5743
2014-03-18 09:40:00,321.13,321.46,319.93,320.17,27250.02714146129,321.13,321.46,319.93,320.17,27250.0271
2014-03-18 09:45:00,319.93,320.47,319.22,320.08,9010.965150363696,319.93,320.47,319.22,320.08,9010.9652
2014-03-18 09:50:00,320.25,320.25,319.47,320.12,14222.125719248725,320.25,320.25,319.47,320.12,14222.1257
2014-03-18 09:55:00,320.28,320.54,320.0,320.54,10965.150363695582,320.28,320.54,320.0,320.54,10965.1504
2014-03-18 10:00:00,320.54,321.0,320.33,320.49,11616.54543480621,320.54,321.0,320.33,320.49,11616.5454
2014-03-18 10:05:00,320.63,320.92,320.59,320.82,5211.160568885029,320.63,320.92,320.59,320.82,5211.1606
2014-03-18 10:10:00,320.82,321.0,320.43,320.61,14873.520790359353,320.82,321.0,320.43,320.61,14873.5208
2014-03-18 10:15:00,320.54,321.46,320.54,321.45,16067.745087395506,320.54,321.46,320.54,321.45,16067.7451
2014-03-18 10:20:00,321.44,321.46,320.67,320.93,16284.876777765716,321.44,321.46,320.67,320.93,16284.8768
2014-03-18 10:25:00,321.1,321.56,320.88,321.31,28661.38312886766,321.1,321.56,320.88,321.31,28661.3831
2014-03-18 10:30:00,321.32,321.8,321.28,321.8,17913.364455542287,321.32,321.8,321.28,321.8,17913.3645
2014-03-18 10:35:00,321.85,321.92,321.57,321.8,31592.660948865487,321.85,321.92,321.57,321.8,31592.6609
2014-03-18 10:40:00,321.76,322.17,321.58,322.17,23558.788405167736,321.76,322.17,321.58,322.17,23558.7884
2014-03-18 10:45:00,322.19,323.3,322.14,322.78,37238.08489849094,322.19,323.3,322.14,322.78,37238.0849
2014-03-18 10:50:00,322.98,323.31,322.67,322.99,13353.598957767888,322.98,323.31,322.67,322.99,13353.599
2014-03-18 10:55:00,322.8,322.97,322.38,322.72,15850.613397025296,322.8,322.97,322.38,322.72,15850.6134
2014-03-18 11:00:00,322.69,323.23,322.56,323.11,9119.5309955488,322.69,323.23,322.56,323.11,9119.531
2014-03-18 11:05:00,323.03,323.31,322.88,323.23,12267.940505916838,323.03,323.31,322.88,323.23,12267.9405
2014-03-18 11:10:00,323.23,323.64,322.8,323.31,18021.930300727392,323.23,323.64,322.8,323.31,18021.9303
2014-03-18 11:15:00,323.24,323.79,323.1,323.69,11616.54543480621,323.24,323.79,323.1,323.69,11616.5454
2014-03-18 11:20:00,323.69,324.1,323.64,324.08,9988.05775702964,323.69,324.1,323.64,324.08,9988.0578
2014-03-18 11:25:00,324.04,324.39,323.79,323.91,17587.666919986972,324.04,324.39,323.79,323.91,17587.6669
2014-03-18 11:30:00,324.19,324.23,323.56,323.58,9119.5309955488,324.19,324.23,323.56,323.58,9119.531
2014-03-18 11:35:00,323.54,324.23,323.54,324.22,9010.965150363696,323.54,324.23,323.54,324.22,9010.9652
2014-03-18 11:40:00,324.22,324.22,323.23,323.82,15524.915861469985,324.22,324.22,323.23,323.82,15524.9159
2014-03-18 11:45:00,323.32,324.2,323.32,324.19,8033.872543697753,323.32,324.2,323.32,324.19,8033.8725
2014-03-18 11:50:00,323.85,324.26,323.12,323.12,13787.862338508306,323.85,324.26,323.12,323.12,13787.8623
2014-03-18 11:55:00,323.04,324.34,322.57,324.32,8142.438388882858,323.04,324.34,322.57,324.32,8142.4384
2014-03-18 12:00:00,324.32,324.38,323.36,323.64,6513.950711106286,324.32,324.38,323.36,323.64,6513.9507
2014-03-18 12:05:00,323.47,323.92,323.01,323.9,3148.4095103680384,323.47,323.92,323.01,323.9,3148.4095
2014-03-18 12:10:00,323.92,324.13,323.4,323.52,5645.423949625448,323.92,324.13,323.4,323.52,5645.4239
2014-03-18 12:15:00,323.4,323.51,322.43,322.68,4885.463033329715,323.4,323.51,322.43,322.68,4885.463
2014-03-18 12:20:00,322.59,323.03,321.97,322.06,14656.389099989145,322.59,323.03,321.97,322.06,14656.3891
2014-03-18 12:25:00,322.18,322.76,322.18,322.39,12485.072196287048,322.18,322.76,322.18,322.39,12485.0722
2014-03-18 12:30:00,322.25,323.2,322.13,322.41,18239.0619910976,322.25,323.2,322.13,322.41,18239.062
2014-03-18 12:35:00,322.39,323.05,322.36,322.86,17261.969384431657,322.39,323.05,322.36,322.86,17261.9694
2014-03-18 12:40:00,322.82,323.36,322.73,322.83,9770.92606665943,322.82,323.36,322.73,322.83,9770.9261
2014-03-18 12:45:00,322.49,323.09,322.43,322.98,3691.2387362935615,322.49,323.09,322.43,322.98,3691.2387
2014-03-18 12:50:00,322.98,323.79,322.98,323.71,5319.726414070134,322.98,323.79,322.98,323.71,5319.7264
2014-03-18 12:55:00,323.59,324.11,323.48,323.92,13896.42818369341,323.59,324.11,323.48,323.92,13896.4282
2014-03-18 13:00:00,324.1,324.2,323.56,324.2,11073.716208880687,324.1,324.2,323.56,324.2,11073.7162
2014-03-18 13:05:00,323.87,324.12,323.55,323.55,17044.837694061447,323.87,324.12,323.55,323.55,17044.8377
2014-03-18 13:10:00,323.64,323.94,323.19,323.69,14547.82325480404,323.64,323.94,323.19,323.69,14547.8233
2014-03-18 13:15:00,323.66,324.04,323.47,323.51,5753.989794810553,323.66,324.04,323.47,323.51,5753.9898
2014-03-18 13:20:00,324.0,324.19,323.59,324.19,7925.306698512648,324.0,324.19,323.59,324.19,7925.3067
2014-03-18 13:25:00,324.17,325.13,324.05,324.92,21061.773965910324,324.17,325.13,324.05,324.92,21061.774
2014-03-18 13:30:00,324.98,325.1,324.0,324.0,11073.716208880687,324.98,325.1,324.0,324.0,11073.7162
2014-03-18 13:35:00,324.05,324.73,323.95,324.52,7599.609162957334,324.05,324.73,323.95,324.52,7599.6092
2014-03-18 13:40:00,324.52,325.13,324.49,324.93,8685.267614808381,324.52,325.13,324.49,324.93,8685.2676
2014-03-18 13:45:00,325.01,325.1,324.84,325.1,3474.1070459233524,325.01,325.1,324.84,325.1,3474.107
2014-03-18 13:50:00,325.06,325.6,324.69,325.31,12919.335577027468,325.06,325.6,324.69,325.31,12919.3356
2014-03-18 13:55:00,325.3,325.31,324.49,325.04,13787.862338508306,325.3,325.31,324.49,325.04,13787.8623
2014-03-18 14:00:00,324.93,324.99,324.47,324.97,10422.321137770055,324.93,324.99,324.47,324.97,10422.3211
2014-03-18 14:05:00,325.05,325.25,324.63,324.73,7273.91162740202,325.05,325.25,324.63,324.73,7273.9116
2014-03-18 14:10:00,324.7,324.87,324.33,324.33,6188.253175550972,324.7,324.87,324.33,324.33,6188.2532
2014-03-18 14:15:00,324.48,324.68,324.17,324.18,7816.740853327544,324.48,324.68,324.17,324.18,7816.7409
2014-03-18 14:20:00,324.18,324.87,324.18,324.45,8359.570079253068,324.18,324.87,324.18,324.45,8359.5701
2014-03-18 14:25:00,324.52,325.09,324.46,325.09,4125.502117033981,324.52,325.09,324.46,325.09,4125.5021
2014-03-18 14:30:00,325.09,325.2,324.97,325.04,11725.111279991315,325.09,325.2,324.97,325.04,11725.1113
2014-03-18 14:35:00,324.98,326.03,324.98,326.03,9336.662685919013,324.98,326.03,324.98,326.03,9336.6627
2014-03-18 14:40:00,326.03,326.13,325.7,325.85,23341.65671479753,326.03,326.13,325.7,325.85,23341.6567
2014-03-18 14:45:00,325.9,326.0,325.35,325.58,10530.886982955162,325.9,326.0,325.35,325.58,10530.887
2014-03-18 14:50:00,325.64,325.68,324.95,325.15,21278.90565628053,325.64,325.68,324.95,325.15,21278.9057
2014-03-18 14:55:00,325.18,325.24,324.44,324.46,16827.70600369124,325.18,325.24,324.44,324.46,16827.706
2014-03-18 15:00:00,324.46,324.75,324.25,324.64,19976.11551405928,324.46,324.75,324.25,324.64,19976.1155
2014-03-18 15:05:00,324.59,325.32,324.52,325.14,27684.29052220172,324.59,325.32,324.52,325.14,27684.2905
2014-03-18 15:10:00,325.15,325.34,325.09,325.29,20627.510585169905,325.15,325.34,325.09,325.29,20627.5106
2014-03-18 15:15:00,325.24,326.07,325.16,325.95,16610.57431332103,325.24,326.07,325.16,325.95,16610.5743
2014-03-18 15:20:00,326.06,326.06,325.19,325.42,13679.296493323202,326.06,326.06,325.19,325.42,13679.2965
2014-03-18 15:25:00,325.35,325.69,325.19,325.3,8468.135924438173,325.35,325.69,325.19,325.3,8468.1359
2014-03-18 15:30:00,325.33,325.35,324.13,324.41,25295.84192812941,325.33,325.35,324.13,324.41,25295.8419
2014-03-18 15:35:00,324.3,324.69,324.14,324.14,17913.364455542287,324.3,324.69,324.14,324.14,17913.3645
2014-03-18 15:40:00,324.14,324.25,323.45,323.66,21496.037346650744,324.14,324.25,323.45,323.66,21496.0373
2014-03-18 15:45:00,323.82,324.17,323.69,324.04,23015.95917924221,323.82,324.17,323.69,324.04,23015.9592
2014-03-18 15:50:00,324.11,324.94,324.11,324.65,52220.17153403539,324.11,324.94,324.11,324.65,52220.1715
2014-03-18 15:55:00,324.5,324.64,323.9,324.16,86744.11030289871,324.5,324.64,323.9,324.16,86744.1103
2014-03-19 09:30:00,324.68,325.08,323.34,324.68,34089.675388122894,324.68,325.08,323.34,324.68,34089.6754
2014-03-19 09:35:00,324.97,324.99,322.66,322.78,13245.033112582782,324.97,324.99,322.66,322.78,13245.0331
2014-03-19 09:40:00,322.85,323.7,322.51,322.97,11507.979589621104,322.85,323.7,322.51,322.97,11507.9796
2014-03-19 09:45:00,322.97,324.5,322.67,324.5,13570.730648138097,322.97,324.5,322.67,324.5,13570.7306
2014-03-19 09:50:00,324.49,325.13,323.94,324.38,7708.175008142439,324.49,325.13,323.94,324.38,7708.175
2014-03-19 09:55:00,324.16,326.71,324.16,326.62,15850.613397025296,324.16,326.71,324.16,326.62,15850.6134
2014-03-19 10:00:00,326.61,327.16,325.97,327.16,18239.0619910976,326.61,327.16,325.97,327.16,18239.062
2014-03-19 10:05:00,327.16,327.85,326.36,327.74,38975.13842145261,327.16,327.85,326.36,327.74,38975.1384
2014-03-19 10:10:00,327.62,328.58,327.2,328.1,31266.96341331017,327.62,328.58,327.2,328.1,31266.9634
2014-03-19 10:15:00,328.26,328.34,327.21,327.21,15199.218325914668,328.26,328.34,327.21,327.21,15199.2183
2014-03-19 10:20:00,327.18,327.58,326.38,327.58,9336.662685919013,327.18,327.58,326.38,327.58,9336.6627
2014-03-19 10:25:00,327.58,328.74,327.58,328.63,16284.876777765716,327.58,328.74,327.58,328.63,16284.8768
2014-03-19 10:30:00,328.71,328.72,326.85,326.85,15090.652480729565,328.71,328.72,326.85,326.85,15090.6525
2014-03-19 10:35:00,326.86,327.22,326.11,326.17,15416.350016284878,326.86,327.22,326.11,326.17,15416.35
2014-03-19 10:40:00,326.0,326.2,325.03,325.65,14873.520790359353,326.0,326.2,325.03,325.65,14873.5208
2014-03-19 10:45:00,325.32,326.31,325.3,326.24,20627.510585169905,325.32,326.31,325.3,326.24,20627.5106
2014-03-19 10:50:00,326.14,327.21,326.14,327.19,2931.277819997829,326.14,327.21,326.14,327.19,2931.2778
2014-03-19 10:55:00,327.19,327.88,327.0,327.69,9988.05775702964,327.19,327.88,327.0,327.69,9988.0578
2014-03-19 11:00:00,327.36,327.91,327.36,327.91,8359.570079253068,327.36,327.91,327.36,327.91,8359.5701
2014-03-19 11:05:00,327.87,328.59,327.87,328.29,6079.687330365867,327.87,328.59,327.87,328.29,6079.6873
2014-03-19 11:10:00,328.34,328.69,327.92,328.05,6513.950711106286,328.34,328.69,327.92,328.05,6513.9507
2014-03-19 11:15:00,328.05,328.22,327.68,327.83,7165.345782216915,328.05,328.22,327.68,327.83,7165.3458
2014-03-19 11:20:00,327.91,328.03,327.49,327.9,5211.160568885029,327.91,328.03,327.49,327.9,5211.1606
2014-03-19 11:25:00,327.74,328.14,327.68,328.14,9988.05775702964,327.74,328.14,327.68,328.14,9988.0578
2014-03-19 11:30:00,328.09,328.09,327.48,327.72,6948.214091846705,328.09,328.09,327.48,327.72,6948.2141
2014-03-19 11:35:00,327.87,327.87,327.36,327.45,4451.199652589296,327.87,327.87,327.36,327.45,4451.1997
2014-03-19 11:40:00,327.31,327.96,327.29,327.8,2822.711974812724,327.31,327.96,327.29,327.8,2822.712
2014-03-19 11:45:00,327.96,329.17,327.96,328.94,19216.154597763543,327.96,329.17,327.96,328.94,19216.1546
2014-03-19 11:50:00,329.06,329.34,328.51,328.51,8793.833459993486,329.06,329.34,328.51,328.51,8793.8335
2014-03-19 11:55:00,328.35,328.69,328.28,328.65,5536.858104440344,328.35,328.69,328.28,328.65,5536.8581
2014-03-19 12:00:00,328.66,330.56,328.39,330.56,25404.40777331452,328.66,330.56,328.39,330.56,25404.4078
2014-03-19 12:05:00,330.55,330.57,329.32,329.36,10965.150363695582,330.55,330.57,329.32,329.36,10965.1504
2014-03-19 12:10:00,328.78,329.42,328.68,329.12,5971.121485180763,328.78,329.42,328.68,329.12,5971.1215
2014-03-19 12:15:00,329.22,329.29,329.0,329.2,6948.214091846705,329.22,329.29,329.0,329.2,6948.2141
2014-03-19 12:20:00,329.34,329.81,329.29,329.75,7273.91162740202,329.34,329.81,329.29,329.75,7273.9116
2014-03-19 12:25:00,329.56,329.75,329.15,329.16,6731.082401476496,329.56,329.75,329.15,329.16,6731.0824
2014-03-19 12:30:00,328.92,329.35,328.92,329.26,2931.277819997829,328.92,329.35,328.92,329.26,2931.2778
2014-03-19 12:35:00,329.05,329.27,327.76,327.91,17153.403539246552,329.05,329.27,327.76,327.91,17153.4035
2014-03-19 12:40:00,328.15,328.29,327.52,327.61,4125.502117033981,328.15,328.29,327.52,327.61,4125.5021
2014-03-19 12:45:00,327.49,329.01,327.28,329.01,7816.740853327544,327.49,329.01,327.28,329.01,7816.7409
2014-03-19 12:50:00,328.82,328.82,328.38,328.52,3365.541200738248,328.82,328.82,328.38,328.52,3365.5412
2014-03-19 12:55:00,328.55,328.57,327.99,328.27,61339.7025295842,328.55,328.57,327.99,328.27,61339.7025
2014-03-19 13:00:00,328.26,328.5,328.11,328.19,4234.067962219086,328.26,328.5,328.11,328.19,4234.068
2014-03-19 13:05:00,328.47,329.57,328.41,329.57,9879.491911844534,328.47,329.57,328.41,329.57,9879.4919
2014-03-19 13:10:00,329.62,329.81,329.12,329.7,9445.228531104114,329.62,329.81,329.12,329.7,9445.2285
2014-03-19 13:15:00,329.61,329.62,329.04,329.04,5971.121485180763,329.61,329.62,329.04,329.04,5971.1215
2014-03-19 13:20:00,329.02,329.21,328.58,328.66,4994.02887851482,329.02,329.21,328.58,328.66,4994.0289
2014-03-19 13:25:00,328.65,328.68,327.87,328.05,10530.886982955162,328.65,328.68,327.87,328.05,10530.887
2014-03-19 13:30:00,327.87,327.87,327.29,327.58,3799.804581478667,327.87,327.87,327.29,327.58,3799.8046
2014-03-19 13:35:00,327.54,327.59,326.65,326.74,8685.267614808381,327.54,327.59,326.65,326.74,8685.2676
2014-03-19 13:40:00,326.65,326.68,326.12,326.46,5102.5947236999245,326.65,326.68,326.12,326.46,5102.5947
2014-03-19 13:45:00,326.66,326.66,326.22,326.23,4234.067962219086,326.66,326.66,326.22,326.23,4234.068
2014-03-19 13:50:00,326.41,326.87,326.41,326.87,3691.2387362935615,326.41,326.87,326.41,326.87,3691.2387
2014-03-19 13:55:00,326.93,327.17,326.72,327.13,4234.067962219086,326.93,327.17,326.72,327.13,4234.068
2014-03-19 14:00:00,327.1,327.96,325.26,326.2,26598.632070350668,327.1,327.96,325.26,326.2,26598.6321
2014-03-19 14:05:00,325.91,326.39,325.06,325.06,18890.45706220823,325.91,326.39,325.06,325.06,18890.4571
2014-03-19 14:10:00,325.47,326.89,325.47,326.81,14330.69156443383,325.47,326.89,325.47,326.81,14330.6916
2014-03-19 14:15:00,326.19,326.76,325.78,326.76,6296.819020736077,326.19,326.76,325.78,326.76,6296.819
2014-03-19 14:20:00,326.62,326.66,326.02,326.38,17913.364455542287,326.62,326.66,326.02,326.38,17913.3645
2014-03-19 14:25:00,326.66,326.88,325.99,325.99,11399.413744436,326.66,326.88,325.99,325.99,11399.4137
2014-03-19 14:30:00,325.99,326.38,325.88,326.05,14873.520790359353,325.99,326.38,325.88,326.05,14873.5208
2014-03-19 14:35:00,325.84,325.84,324.69,324.72,14873.520790359353,325.84,325.84,324.69,324.72,14873.5208
2014-03-19 14:40:00,324.72,324.84,323.85,324.32,10639.452828140267,324.72,324.84,323.85,324.32,10639.4528
2014-03-19 14:45:00,324.37,324.59,323.44,323.77,7491.043317772229,324.37,324.59,323.44,323.77,7491.0433
2014-03-19 14:50:00,323.77,324.83,323.77,324.47,3908.370426663772,323.77,324.83,323.77,324.47,3908.3704
2014-03-19 14:55:00,324.39,324.43,323.88,324.05,4776.89718814461,324.39,324.43,323.88,324.05,4776.8972
2014-03-19 15:00:00,324.18,324.37,323.65,323.65,5971.121485180763,324.18,324.37,323.65,323.65,5971.1215
2014-03-19 15:05:00,323.48,323.48,320.75,320.75,24210.18347627836,323.48,323.48,320.75,320.75,24210.1835
2014-03-19 15:10:00,320.96,322.33,319.62,321.82,24210.18347627836,320.96,322.33,319.62,321.82,24210.1835
2014-03-19 15:15:00,321.65,322.44,321.41,321.98,11399.413744436,321.65,322.44,321.41,321.98,11399.4137
2014-03-19 15:20:00,322.22,322.97,321.78,321.78,13136.467267397677,322.22,322.97,321.78,321.78,13136.4673
2014-03-19 15:25:00,322.09,322.55,321.93,322.39,13570.730648138097,322.09,322.55,321.93,322.39,13570.7306
2014-03-19 15:30:00,322.44,322.85,321.98,322.74,13245.033112582782,322.44,322.85,321.98,322.74,13245.0331
2014-03-19 15:35:00,322.84,323.56,322.76,323.08,11182.282054065792,322.84,323.56,322.76,323.08,11182.2821
2014-03-19 15:40:00,323.53,323.66,322.59,322.74,20193.24720442949,323.53,323.66,322.59,322.74,20193.2472
2014-03-19 15:45:00,322.82,323.19,322.42,322.81,30181.304961459125,322.82,323.19,322.42,322.81,30181.305
2014-03-19 15:50:00,322.72,322.81,321.57,321.84,43643.46976441212,322.72,322.81,321.57,321.84,43643.4698
2014-03-19 15:55:00,321.84,322.69,321.81,322.39,88915.42720660081,321.84,322.69,321.81,322.39,88915.4272
2014-03-20 09:30:00,320.99,324.99,320.78,322.68,37238.08489849094,320.99,324.99,320.78,322.68,37238.0849
2014-03-20 09:35:00,323.07,323.29,321.47,321.72,17044.837694061447,323.07,323.29,321.47,321.72,17044.8377
2014-03-20 09:40:00,321.96,322.85,320.87,322.28,27032.895451091088,321.96,322.85,320.87,322.28,27032.8955
2014-03-20 09:45:00,322.23,322.32,319.61,320.38,39083.70426663772,322.23,322.32,319.61,320.38,39083.7043
2014-03-20 09:50:00,319.88,320.75,319.62,320.54,25187.276082944307,319.88,320.75,319.62,320.54,25187.2761
2014-03-20 09:55:00,320.64,322.16,320.64,321.58,4994.02887851482,320.64,322.16,320.64,321.58,4994.0289
2014-03-20 10:00:00,321.65,321.73,320.53,321.37,13679.296493323202,321.65,321.73,320.53,321.37,13679.2965
2014-03-20 10:05:00,321.49,323.22,321.21,322.15,30724.13418738465,321.49,323.22,321.21,322.15,30724.1342
2014-03-20 10:10:00,322.21,322.73,321.56,322.68,39192.27011182282,322.21,322.73,321.56,322.68,39192.2701
2014-03-20 10:15:00,322.96,325.33,322.77,324.64,21604.60319183585,322.96,325.33,322.77,324.64,21604.6032
2014-03-20 10:20:00,324.25,324.68,323.51,323.94,12810.769731842363,324.25,324.68,323.51,323.94,12810.7697
2014-03-20 10:25:00,323.54,323.94,323.0,323.01,12159.374660731732,323.54,323.94,323.0,323.01,12159.3747
2014-03-20 10:30:00,323.15,323.47,322.87,323.19,8033.872543697753,323.15,323.47,322.87,323.19,8033.8725
2014-03-20 10:35:00,323.58,323.58,322.18,322.58,10313.755292584952,323.58,323.58,322.18,322.58,10313.7553
2014-03-20 10:40:00,322.52,322.98,321.46,322.2,13027.901422212572,322.52,322.98,321.46,322.2,13027.9014
2014-03-20 10:45:00,322.21,322.21,320.85,320.85,5319.726414070134,322.21,322.21,320.85,320.85,5319.7264
2014-03-20 10:50:00,321.38,321.38,319.82,320.06,16827.70600369124,321.38,321.38,319.82,320.06,16827.706
2014-03-20 10:55:00,319.88,319.88,318.91,319.1,13353.598957767888,319.88,319.88,318.91,319.1,13353.599
2014-03-20 11:00:00,319.21,319.33,318.26,319.0,23233.09086961242,319.21,319.33,318.26,319.0,23233.0909
2014-03-20 11:05:00,319.02,319.61,318.53,319.3,9553.79437628922,319.02,319.61,318.53,319.3,9553.7944
2014-03-20 11:10:00,319.54,320.07,317.79,317.79,15199.218325914668,319.54,320.07,317.79,317.79,15199.2183
2014-03-20 11:15:00,317.79,319.91,317.79,319.91,5211.160568885029,317.79,319.91,317.79,319.91,5211.1606
2014-03-20 11:20:00,319.52,319.57,318.06,318.53,7273.91162740202,319.52,319.57,318.06,318.53,7273.9116
2014-03-20 11:25:00,318.57,319.16,318.22,318.65,8359.570079253068,318.57,319.16,318.22,318.65,8359.5701
2014-03-20 11:30:00,318.25,319.23,318.25,318.99,22473.12995331669,318.25,319.23,318.25,318.99,22473.13
2014-03-20 11:35:00,319.0,319.16,318.44,318.82,42340.67962219086,319.0,319.16,318.44,318.82,42340.6796
2014-03-20 11:40:00,318.81,319.25,318.39,318.79,27032.895451091088,318.81,319.25,318.39,318.79,27032.8955
2014-03-20 11:45:00,318.56,318.79,318.09,318.09,9119.5309955488,318.56,318.79,318.09,318.09,9119.531
2014-03-20 11:50:00,318.24,318.79,318.06,318.38,9119.5309955488,318.24,318.79,318.06,318.38,9119.531
2014-03-20 11:55:00,318.54,318.81,318.24,318.75,12376.506351101943,318.54,318.81,318.24,318.75,12376.5064
2014-03-20 12:00:00,318.79,318.97,317.52,318.17,14547.82325480404,318.79,318.97,317.52,318.17,14547.8233
2014-03-20 12:05:00,318.32,318.92,318.26,318.92,5428.292259255239,318.32,318.92,318.26,318.92,5428.2923
2014-03-20 12:10:00,318.57,318.88,318.48,318.54,13787.862338508306,318.57,318.88,318.48,318.54,13787.8623
2014-03-20 12:15:00,318.53,319.57,318.53,319.11,13570.730648138097,318.53,319.57,318.53,319.11,13570.7306
2014-03-20 12:20:00,319.23,320.41,318.7,319.9,13896.42818369341,319.23,320.41,318.7,319.9,13896.4282
2014-03-20 12:25:00,320.33,320.8,319.12,320.76,24535.88101183368,320.33,320.8,319.12,320.76,24535.881
2014-03-20 12:30:00,320.77,320.92,319.82,319.82,8685.267614808381,320.77,320.92,319.82,319.82,8685.2676
2014-03-20 12:35:00,319.82,319.93,319.24,319.35,7382.477472587125,319.82,319.93,319.24,319.35,7382.4775
2014-03-20 12:40:00,319.35,320.07,319.35,319.82,5645.423949625448,319.35,320.07,319.35,319.82,5645.4239
2014-03-20 12:45:00,319.77,320.72,319.66,320.52,7165.345782216915,319.77,320.72,319.66,320.52,7165.3458
2014-03-20 12:50:00,320.62,320.62,319.74,319.78,7925.306698512648,320.62,320.62,319.74,319.78,7925.3067
2014-03-20 12:55:00,319.99,320.25,319.78,319.99,7273.91162740202,319.99,320.25,319.78,319.99,7273.9116
2014-03-20 13:00:00,319.96,320.91,319.9,320.7,8468.135924438173,319.96,320.91,319.9,320.7,8468.1359
2014-03-20 13:05:00,320.51,320.79,320.14,320.46,4559.7654977744005,320.51,320.79,320.14,320.46,4559.7655
2014-03-20 13:10:00,320.4,320.4,320.02,320.31,4234.067962219086,320.4,320.4,320.02,320.31,4234.068
2014-03-20 13:15:00,320.15,320.45,319.76,319.76,9553.79437628922,320.15,320.45,319.76,319.76,9553.7944
2014-03-20 13:20:00,319.82,320.28,319.82,320.01,3908.370426663772,319.82,320.28,319.82,320.01,3908.3704
2014-03-20 13:25:00,320.01,320.25,319.62,319.88,14113.55987406362,320.01,320.25,319.62,319.88,14113.5599
2014-03-20 13:30:00,319.63,320.41,319.63,320.19,15633.481706655088,319.63,320.41,319.63,320.19,15633.4817
2014-03-20 13:35:00,320.08,320.36,319.91,319.93,6839.648246661601,320.08,320.36,319.91,319.93,6839.6482
2014-03-20 13:40:00,319.93,320.22,319.67,320.08,8576.701769623276,319.93,320.22,319.67,320.08,8576.7018
2014-03-20 13:45:00,320.24,320.24,319.67,320.2,5536.858104440344,320.24,320.24,319.67,320.2,5536.8581
2014-03-20 13:50:00,320.17,320.17,319.67,319.74,4451.199652589296,320.17,320.17,319.67,319.74,4451.1997
2014-03-20 13:55:00,319.74,320.05,319.32,319.32,8468.135924438173,319.74,320.05,319.32,319.32,8468.1359
2014-03-20 14:00:00,319.23,320.05,318.98,320.05,13787.862338508306,319.23,320.05,318.98,320.05,13787.8623
2014-03-20 14:05:00,320.05,320.05,319.58,319.98,9010.965150363696,320.05,320.05,319.58,319.98,9010.9652
2014-03-20 14:10:00,320.01,320.89,319.7,319.82,19433.28628813376,320.01,320.89,319.7,319.82,19433.2863
2014-03-20 14:15:00,319.82,320.25,319.81,319.99,4125.502117033981,319.82,320.25,319.81,319.99,4125.5021
2014-03-20 14:20:00,320.01,320.27,319.85,320.14,9988.05775702964,320.01,320.27,319.85,320.14,9988.0578
2014-03-20 14:25:00,320.11,320.11,319.37,319.37,6513.950711106286,320.11,320.11,319.37,319.37,6513.9507
2014-03-20 14:30:00,319.4,319.82,319.28,319.51,5753.989794810553,319.4,319.82,319.28,319.51,5753.9898
2014-03-20 14:35:00,319.29,320.16,319.29,319.49,14439.257409618936,319.29,320.16,319.29,319.49,14439.2574
2014-03-20 14:40:00,319.53,320.11,319.24,319.3,8902.399305178591,319.53,320.11,319.24,319.3,8902.3993
2014-03-20 14:45:00,319.25,319.68,318.98,319.66,9879.491911844534,319.25,319.68,318.98,319.66,9879.4919
2014-03-20 14:50:00,319.5,319.93,319.23,319.24,11290.847899250895,319.5,319.93,319.23,319.24,11290.8479
2014-03-20 14:55:00,319.32,319.48,318.97,319.0,10530.886982955162,319.32,319.48,318.97,319.0,10530.887
2014-03-20 15:00:00,319.07,319.57,318.97,319.0,13353.598957767888,319.07,319.57,318.97,319.0,13353.599
2014-03-20 15:05:00,319.01,319.33,318.74,319.33,19976.11551405928,319.01,319.33,318.74,319.33,19976.1155
2014-03-20 15:10:00,319.64,319.73,318.92,319.4,22038.86657257627,319.64,319.73,318.92,319.4,22038.8666
2014-03-20 15:15:00,319.26,319.57,318.84,318.97,10096.623602214744,319.26,319.57,318.84,318.97,10096.6236
2014-03-20 15:20:00,319.23,319.3,318.71,319.22,24210.18347627836,319.23,319.3,318.71,319.22,24210.1835
2014-03-20 15:25:00,319.05,319.35,318.88,319.13,19107.58875257844,319.05,319.35,318.88,319.13,19107.5888
2014-03-20 15:30:00,319.0,319.56,318.94,319.08,11725.111279991315,319.0,319.56,318.94,319.08,11725.1113
2014-03-20 15:35:00,319.04,319.46,319.0,319.27,23993.05178590816,319.04,319.46,319.0,319.27,23993.0518
2014-03-20 15:40:00,319.33,319.45,319.0,319.0,12376.506351101943,319.33,319.45,319.0,319.0,12376.5064
2014-03-20 15:45:00,319.0,319.53,318.7,318.95,21170.33981109543,319.0,319.53,318.7,318.95,21170.3398
2014-03-20 15:50:00,318.74,318.96,318.28,318.48,42340.67962219086,318.74,318.96,318.28,318.48,42340.6796
2014-03-20 15:55:00,318.55,319.89,318.39,319.72,71436.32613179894,318.55,319.89,318.39,319.72,71436.3261
2014-03-21 09:30:00,326.99,326.99,319.25,321.03,561393.9854521768,326.99,326.99,319.25,321.03,561393.9855
2014-03-21 09:35:00,320.76,322.36,319.64,319.64,14656.389099989145,320.76,322.36,319.64,319.64,14656.3891
2014-03-21 09:40:00,320.29,320.93,318.47,318.91,77516.0134621648,320.29,320.93,318.47,318.91,77516.0135
2014-03-21 09:45:00,319.07,319.74,317.83,317.83,14982.086635544458,319.07,319.74,317.83,317.83,14982.0866
2014-03-21 09:50:00,317.95,318.33,312.47,312.47,48203.23526218652,317.95,318.33,312.47,312.47,48203.2353
2014-03-21 09:55:00,312.47,314.08,309.52,310.71,60254.044077733146,312.47,314.08,309.52,310.71,60254.0441
2014-03-21 10:00:00,310.59,311.99,309.49,309.95,98577.78742807511,310.59,311.99,309.49,309.95,98577.7874
2014-03-21 10:05:00,309.84,310.98,305.97,306.87,77081.75008142438,309.84,310.98,305.97,306.87,77081.7501
2014-03-21 10:10:00,306.39,308.19,304.89,307.68,75236.13071327761,306.39,308.19,304.89,307.68,75236.1307
2014-03-21 10:15:00,307.85,309.19,306.44,306.44,82618.60818586472,307.85,309.19,306.44,306.44,82618.6082
2014-03-21 10:20:00,306.46,307.15,305.81,305.93,49506.025404407774,306.46,307.15,305.81,305.93,49506.0254
2014-03-21 10:25:00,306.27,306.93,305.48,306.22,44511.99652589296,306.27,306.93,305.48,306.22,44511.9965
2014-03-21 10:30:00,305.76,306.22,303.96,304.82,45923.35251329932,305.76,306.22,303.96,304.82,45923.3525
2014-03-21 10:35:00,304.76,305.81,304.33,305.17,42774.94300293128,304.76,305.81,304.33,305.17,42774.943
2014-03-21 10:40:00,305.15,307.65,304.77,307.57,42774.94300293128,305.15,307.65,304.77,307.57,42774.943
2014-03-21 10:45:00,307.58,309.25,307.45,308.08,83595.70079253067,307.58,309.25,307.45,308.08,83595.7008
2014-03-21 10:50:00,307.94,309.49,307.28,308.29,28444.25143849745,307.94,309.49,307.28,308.29,28444.2514
2014-03-21 10:55:00,308.38,309.39,307.94,308.28,21821.73488220606,308.38,309.39,307.94,308.28,21821.7349
2014-03-21 11:00:00,308.14,308.68,306.83,307.59,43426.33807404191,308.14,308.68,306.83,307.59,43426.3381
2014-03-21 11:05:00,307.59,307.59,304.91,306.74,76430.35501031375,307.59,307.59,304.91,306.74,76430.355
2014-03-21 11:10:00,306.74,307.27,305.68,306.72,65682.33633698839,306.74,307.27,305.68,306.72,65682.3363
2014-03-21 11:15:00,306.29,306.97,306.04,306.92,35283.89968515905,306.29,306.97,306.04,306.92,35283.8997
2014-03-21 11:20:00,306.97,307.37,306.45,307.23,35609.597220714364,306.97,307.37,306.45,307.23,35609.5972
2014-03-21 11:25:00,307.32,307.37,305.82,306.0,51677.34230810987,307.32,307.37,305.82,306.0,51677.3423
2014-03-21 11:30:00,306.11,306.62,305.23,306.13,49397.45955922267,306.11,306.62,305.23,306.13,49397.4596
2014-03-21 11:35:00,306.11,306.65,305.44,306.27,14439.257409618936,306.11,306.65,305.44,306.27,14439.2574
2014-03-21 11:40:00,305.89,305.89,305.04,305.48,11290.847899250895,305.89,305.89,305.04,305.48,11290.8479
2014-03-21 11:45:00,305.45,305.45,304.46,304.64,30941.26587775486,305.45,305.45,304.46,304.64,30941.2659
2014-03-21 11:50:00,304.49,304.8,303.56,304.16,38106.61165997177,304.49,304.8,303.56,304.16,38106.6117
2014-03-21 11:55:00,304.17,304.88,304.06,304.41,13353.598957767888,304.17,304.88,304.06,304.41,13353.599
2014-03-21 12:00:00,304.46,304.71,303.51,303.82,37563.782434046254,304.46,304.71,303.51,303.82,37563.7824
2014-03-21 12:05:00,303.9,304.24,303.1,303.57,23667.35425035284,303.9,304.24,303.1,303.57,23667.3543
2014-03-21 12:10:00,303.65,305.98,303.13,305.69,35501.03137552926,303.65,305.98,303.13,305.69,35501.0314
2014-03-21 12:15:00,305.69,306.39,305.39,306.35,16502.008468135926,305.69,306.39,305.39,306.35,16502.0085
2014-03-21 12:20:00,306.39,306.71,305.45,306.27,37020.95320812073,306.39,306.71,305.45,306.27,37020.9532
2014-03-21 12:25:00,306.33,306.34,303.82,304.49,31809.792639235697,306.33,306.34,303.82,304.49,31809.7926
2014-03-21 12:30:00,304.5,304.63,303.96,303.96,6188.253175550972,304.5,304.63,303.96,303.96,6188.2532
2014-03-21 12:35:00,303.96,304.41,303.23,303.65,25187.276082944307,303.96,304.41,303.23,303.65,25187.2761
2014-03-21 12:40:00,303.61,303.75,302.85,302.9,34958.202149603734,303.61,303.75,302.85,302.9,34958.2021
2014-03-21 12:45:00,303.01,303.13,302.64,303.02,14656.389099989145,303.01,303.13,302.64,303.02,14656.3891
2014-03-21 12:50:00,302.71,302.92,302.32,302.44,11833.67712517642,302.71,302.92,302.32,302.44,11833.6771
2014-03-21 12:55:00,302.48,302.58,301.84,301.84,14004.994028878516,302.48,302.58,301.84,301.84,14004.994
2014-03-21 13:00:00,301.84,302.25,301.25,301.33,22038.86657257627,301.84,302.25,301.25,301.33,22038.8666
2014-03-21 13:05:00,301.21,301.72,300.3,300.3,28552.817283682554,301.21,301.72,300.3,300.3,28552.8173
2014-03-21 13:10:00,300.3,300.47,299.41,299.93,46466.18173922484,300.3,300.47,299.41,299.93,46466.1817
2014-03-21 13:15:00,299.94,300.67,299.45,300.47,33004.01693627185,299.94,300.67,299.45,300.47,33004.0169
2014-03-21 13:20:00,300.5,301.01,299.82,300.03,38649.4408858973,300.5,301.01,299.82,300.03,38649.4409
2014-03-21 13:25:00,299.92,300.2,298.78,299.54,25621.539463684727,299.92,300.2,298.78,299.54,25621.5395
2014-03-21 13:30:00,299.41,299.59,298.65,299.36,16067.745087395506,299.41,299.59,298.65,299.36,16067.7451
2014-03-21 13:35:00,299.33,299.73,299.15,299.6,21930.300727391164,299.33,299.73,299.15,299.6,21930.3007
2014-03-21 13:40:00,299.67,299.82,298.65,298.92,21496.037346650744,299.67,299.82,298.65,298.92,21496.0373
2014-03-21 13:45:00,298.62,299.29,298.45,299.11,18781.891217023127,298.62,299.29,298.45,299.11,18781.8912
2014-03-21 13:50:00,299.06,299.66,298.99,299.19,21170.33981109543,299.06,299.66,298.99,299.19,21170.3398
2014-03-21 13:55:00,299.36,299.37,297.52,297.68,96189.33883400285,299.36,299.37,297.52,297.68,96189.3388
2014-03-21 14:00:00,297.52,298.39,296.6,297.88,58516.99055477147,297.52,298.39,296.6,297.88,58516.9906
2014-03-21 14:05:00,297.88,299.0,297.79,298.72,30181.304961459125,297.88,299.0,297.79,298.72,30181.305
2014-03-21 14:10:00,298.67,299.36,298.4,298.9,36912.38736293562,298.67,299.36,298.4,298.9,36912.3874
2014-03-21 14:15:00,298.9,299.8,298.4,298.92,35392.465530344154,298.9,299.8,298.4,298.92,35392.4655
2014-03-21 14:20:00,298.92,299.16,297.17,297.45,26164.368689610248,298.92,299.16,297.17,297.45,26164.3687
2014-03-21 14:25:00,297.2,297.36,294.77,294.98,43752.03560959722,297.2,297.36,294.77,294.98,43752.0356
2014-03-21 14:30:00,294.95,295.23,293.11,294.37,90109.65150363695,294.95,295.23,293.11,294.37,90109.6515
2014-03-21 14:35:00,294.29,294.8,293.8,294.8,55260.01519921833,294.29,294.8,293.8,294.8,55260.0152
2014-03-21 14:40:00,294.53,294.9,292.45,292.96,44729.12821626317,294.53,294.9,292.45,292.96,44729.1282
2014-03-21 14:45:00,293.5,293.64,290.61,290.89,40277.92856367387,293.5,293.64,290.61,290.89,40277.9286
2014-03-21 14:50:00,290.73,292.35,290.51,291.58,47443.27434589079,290.73,292.35,290.51,291.58,47443.2743
2014-03-21 14:55:00,291.27,292.62,291.21,292.54,59819.780696992726,291.27,292.62,291.21,292.54,59819.7807
2014-03-21 15:00:00,292.6,292.6,290.63,290.63,84247.0958636413,292.6,292.6,290.63,290.63,84247.0959
2014-03-21 15:05:00,290.64,291.51,290.62,291.07,31266.96341331017,290.64,291.51,290.62,291.07,31266.9634
2014-03-21 15:10:00,291.07,291.45,289.23,289.43,82075.77895993921,291.07,291.45,289.23,289.43,82075.779
2014-03-21 15:15:00,289.44,290.01,288.38,289.23,50700.24970144393,289.44,290.01,288.38,289.23,50700.2497
2014-03-21 15:20:00,289.22,290.61,288.84,290.61,55585.71273477364,289.22,290.61,288.84,290.61,55585.7127
2014-03-21 15:25:00,290.61,293.19,290.29,292.74,108674.41103028988,290.61,293.19,290.29,292.74,108674.411
2014-03-21 15:30:00,292.78,292.78,290.61,290.8,51894.47399848008,292.78,292.78,290.61,290.8,51894.474
2014-03-21 15:35:00,290.69,293.09,290.37,291.66,91846.70502659865,290.69,293.09,290.37,291.66,91846.705
2014-03-21 15:40:00,291.64,293.02,291.1,292.97,83378.56910216046,291.64,293.02,291.1,292.97,83378.5691
2014-03-21 15:45:00,292.87,293.19,291.8,292.77,143415.4814895234,292.87,293.19,291.8,292.77,143415.4815
2014-03-21 15:50:00,292.8,294.73,291.46,292.68,275540.1150797959,292.8,294.73,291.46,292.68,275540.1151
2014-03-21 15:55:00,292.56,292.99,290.87,291.95,311475.4098360656,292.56,292.99,290.87,291.95,311475.4098
2014-03-24 09:30:00,296.39,296.59,288.34,290.69,171642.60123765064,296.39,296.59,288.34,290.69,171642.6012
2014-03-24 09:35:00,291.01,293.67,284.16,285.54,119748.12723917056,291.01,293.67,284.16,285.54,119748.1272
2014-03-24 09:40:00,285.54,286.61,284.45,284.74,126479.20964064704,285.54,286.61,284.45,284.74,126479.2096
2014-03-24 09:45:00,284.63,287.24,284.41,285.77,71870.58951253936,284.63,287.24,284.41,285.77,71870.5895
2014-03-24 09:50:00,286.44,286.44,284.39,286.08,99229.18249918576,286.44,286.44,284.39,286.08,99229.1825
2014-03-24 09:55:00,285.65,289.64,285.25,287.71,104006.07968733036,285.65,289.64,285.25,287.71,104006.0797
2014-03-24 10:00:00,287.58,288.21,286.69,287.28,62533.92682662035,287.58,288.21,286.69,287.28,62533.9268
2014-03-24 10:05:00,286.92,287.91,284.81,284.88,100206.2751058517,286.92,287.91,284.81,284.88,100206.2751
2014-03-24 10:10:00,284.68,287.23,284.62,286.49,83270.00325697535,284.68,287.23,284.62,286.49,83270.0033
2014-03-24 10:15:00,285.95,288.2,285.86,287.83,30832.700032569755,285.95,288.2,285.86,287.83,30832.7
2014-03-24 10:20:00,287.88,288.11,287.29,287.35,24210.18347627836,287.88,288.11,287.29,287.35,24210.1835
2014-03-24 10:25:00,287.56,288.25,285.79,286.92,55042.88350884812,287.56,288.25,285.79,286.92,55042.8835
2014-03-24 10:30:00,286.93,287.51,281.87,282.23,60254.044077733146,286.93,287.51,281.87,282.23,60254.0441
2014-03-24 10:35:00,282.09,283.68,281.97,283.47,41363.587015524914,282.09,283.68,281.97,283.47,41363.587
2014-03-24 10:40:00,282.98,284.16,282.61,283.82,52220.17153403539,282.98,284.16,282.61,283.82,52220.1715
2014-03-24 10:45:00,283.51,285.38,283.28,284.05,16936.271848876346,283.51,285.38,283.28,284.05,16936.2718
2014-03-24 10:50:00,283.79,284.61,282.96,283.87,41146.45532515471,283.79,284.61,282.96,283.87,41146.4553
2014-03-24 10:55:00,283.86,283.92,281.99,282.67,22255.99826294648,283.86,283.92,281.99,282.67,22255.9983
2014-03-24 11:00:00,282.36,282.91,277.75,279.49,64705.24373032244,282.36,282.91,277.75,279.49,64705.2437
2014-03-24 11:05:00,279.66,279.66,277.72,277.72,98143.52404733472,279.66,279.66,277.72,277.72,98143.524
2014-03-24 11:10:00,277.74,279.86,276.62,279.54,97166.43144066876,277.74,279.86,276.62,279.54,97166.4314
2014-03-24 11:15:00,279.54,280.01,278.56,279.19,60362.60992291825,279.54,280.01,278.56,279.19,60362.6099
2014-03-24 11:20:00,279.31,280.89,279.09,280.14,78493.10606883075,279.31,280.89,279.09,280.14,78493.1061
2014-03-24 11:25:00,280.36,282.25,279.24,280.67,53305.82998588644,280.36,282.25,279.24,280.67,53305.83
2014-03-24 11:30:00,280.7,282.78,280.06,282.78,33872.54369775269,280.7,282.78,280.06,282.78,33872.5437
2014-03-24 11:35:00,283.04,286.26,283.04,286.26,53197.264140701336,283.04,286.26,283.04,286.26,53197.2641
2014-03-24 11:40:00,286.28,286.77,283.71,285.08,36152.42644663989,286.28,286.77,283.71,285.08,36152.4264
2014-03-24 11:45:00,285.49,285.53,282.5,283.01,31266.96341331017,285.49,285.53,282.5,283.01,31266.9634
2014-03-24 11:50:00,282.78,284.19,281.86,284.19,13896.42818369341,282.78,284.19,281.86,284.19,13896.4282
2014-03-24 11:55:00,283.79,285.51,283.5,285.4,14004.994028878516,283.79,285.51,283.5,285.4,14004.994
2014-03-24 12:00:00,285.36,286.43,284.5,286.43,15742.04755184019,285.36,286.43,284.5,286.43,15742.0476
2014-03-24 12:05:00,286.46,288.3,285.98,287.31,89566.82227771144,286.46,288.3,285.98,287.31,89566.8223
2014-03-24 12:10:00,287.63,288.07,285.79,286.46,76538.92085549886,287.63,288.07,285.79,286.46,76538.9209
2014-03-24 12:15:00,286.54,287.33,285.74,287.07,18781.891217023127,286.54,287.33,285.74,287.07,18781.8912
2014-03-24 12:20:00,287.07,287.37,286.75,287.24,9228.096840733906,287.07,287.37,286.75,287.24,9228.0968
2014-03-24 12:25:00,287.24,288.41,287.06,287.89,39192.27011182282,287.24,288.41,287.06,287.89,39192.2701
2014-03-24 12:30:00,287.49,287.67,285.13,286.09,37780.91412441646,287.49,287.67,285.13,286.09,37780.9141
2014-03-24 12:35:00,286.18,286.81,284.09,286.19,16502.008468135926,286.18,286.81,284.09,286.19,16502.0085
2014-03-24 12:40:00,285.55,285.77,282.92,284.47,32244.05601997612,285.55,285.77,282.92,284.47,32244.056
2014-03-24 12:45:00,283.91,284.48,283.43,284.1,10965.150363695582,283.91,284.48,283.43,284.1,10965.1504
2014-03-24 12:50:00,284.09,286.24,283.67,285.49,15850.613397025296,284.09,286.24,283.67,285.49,15850.6134
2014-03-24 12:55:00,285.14,285.59,284.52,284.86,6839.648246661601,285.14,285.59,284.52,284.86,6839.6482
2014-03-24 13:00:00,285.3,286.12,285.13,285.32,9336.662685919013,285.3,286.12,285.13,285.32,9336.6627
2014-03-24 13:05:00,285.35,285.52,284.38,284.9,13353.598957767888,285.35,285.52,284.38,284.9,13353.599
2014-03-24 13:10:00,284.97,285.15,284.34,284.8,15742.04755184019,284.97,285.15,284.34,284.8,15742.0476
2014-03-24 13:15:00,284.98,285.03,283.92,285.03,12485.072196287048,284.98,285.03,283.92,285.03,12485.0722
2014-03-24 13:20:00,284.58,284.6,283.88,284.11,10530.886982955162,284.58,284.6,283.88,284.11,10530.887
2014-03-24 13:25:00,284.28,284.56,283.49,284.4,7708.175008142439,284.28,284.56,283.49,284.4,7708.175
2014-03-24 13:30:00,284.44,285.93,284.44,285.71,22364.564108131584,284.44,285.93,284.44,285.71,22364.5641
2014-03-24 13:35:00,285.55,286.09,283.48,284.06,14656.389099989145,285.55,286.09,283.48,284.06,14656.3891
2014-03-24 13:40:00,284.54,285.42,283.69,285.42,6296.819020736077,284.54,285.42,283.69,285.42,6296.819
2014-03-24 13:45:00,285.34,285.96,285.18,285.35,9662.360221474324,285.34,285.96,285.18,285.35,9662.3602
2014-03-24 13:50:00,285.51,285.91,285.21,285.53,9553.79437628922,285.51,285.91,285.21,285.53,9553.7944
2014-03-24 13:55:00,285.57,286.19,285.14,285.95,21170.33981109543,285.57,286.19,285.14,285.95,21170.3398
2014-03-24 14:00:00,285.92,287.75,285.74,287.4,33112.58278145696,285.92,287.75,285.74,287.4,33112.5828
2014-03-24 14:05:00,287.73,288.53,286.46,286.82,24535.88101183368,287.73,288.53,286.46,286.82,24535.881
2014-03-24 14:10:00,287.14,287.61,286.65,287.31,7056.77993703181,287.14,287.61,286.65,287.31,7056.7799
2014-03-24 14:15:00,287.02,287.76,286.42,286.42,11833.67712517642,287.02,287.76,286.42,286.42,11833.6771
2014-03-24 14:20:00,286.37,289.11,286.28,288.36,29421.344045163394,286.37,289.11,286.28,288.36,29421.344
2014-03-24 14:25:00,288.25,290.7,288.25,290.25,50265.98632070351,288.25,290.7,288.25,290.25,50265.9863
2014-03-24 14:30:00,290.14,290.87,289.22,290.42,26815.76376072088,290.14,290.87,289.22,290.42,26815.7638
2014-03-24 14:35:00,289.4,290.16,289.02,289.85,9336.662685919013,289.4,290.16,289.02,289.85,9336.6627
2014-03-24 14:40:00,290.01,291.0,289.73,290.49,32678.319400716537,290.01,291.0,289.73,290.49,32678.3194
2014-03-24 14:45:00,290.3,291.51,290.27,291.12,23558.788405167736,290.3,291.51,290.27,291.12,23558.7884
2014-03-24 14:50:00,291.11,293.11,289.89,291.4,49940.288785148194,291.11,293.11,289.89,291.4,49940.2888
2014-03-24 14:55:00,291.68,292.01,289.98,290.28,42992.07469330149,291.68,292.01,289.98,290.28,42992.0747
2014-03-24 15:00:00,290.16,290.41,288.64,289.1,18890.45706220823,290.16,290.41,288.64,289.1,18890.4571
2014-03-24 15:05:00,289.12,289.85,288.88,289.36,17913.364455542287,289.12,289.85,288.88,289.36,17913.3645
2014-03-24 15:10:00,289.35,289.35,288.04,288.38,30941.26587775486,289.35,289.35,288.04,288.38,30941.2659
2014-03-24 15:15:00,288.11,288.44,287.45,287.76,31266.96341331017,288.11,288.44,287.45,287.76,31266.9634
2014-03-24 15:20:00,287.84,289.0,287.5,288.99,40820.7577895994,287.84,289.0,287.5,288.99,40820.7578
2014-03-24 15:25:00,289.11,290.5,288.46,290.5,20844.642275540114,289.11,290.5,288.46,290.5,20844.6423
2014-03-24 15:30:00,290.53,291.53,290.25,291.07,28769.948974052764,290.53,291.53,290.25,291.07,28769.949
2014-03-24 15:35:00,290.98,291.15,289.75,289.94,21713.169037020954,290.98,291.15,289.75,289.94,21713.169
2014-03-24 15:40:00,289.81,289.95,288.8,289.7,32678.319400716537,289.81,289.95,288.8,289.7,32678.3194
2014-03-24 15:45:00,289.57,289.58,288.39,288.44,37672.34827923135,289.57,289.58,288.39,288.44,37672.3483
2014-03-24 15:50:00,288.49,289.0,288.0,288.89,58082.72717403105,288.49,289.0,288.0,288.89,58082.7272
2014-03-24 15:55:00,288.74,288.87,287.74,288.08,109325.8061014005,288.74,288.87,287.74,288.08,109325.8061
2014-03-25 09:30:00,291.07,294.75,291.07,292.04,69807.83845402236,291.07,294.75,291.07,292.04,69807.8385
2014-03-25 09:35:00,292.03,292.45,291.14,291.88,26707.197915535773,292.03,292.45,291.14,291.88,26707.1979
2014-03-25 09:40:00,291.94,291.97,289.27,289.46,30615.568342199545,291.94,291.97,289.27,289.46,30615.5683
2014-03-25 09:45:00,289.51,290.68,289.47,290.21,33546.84616219738,289.51,290.68,289.47,290.21,33546.8462
2014-03-25 09:50:00,290.19,295.61,290.15,295.12,62533.92682662035,290.19,295.61,290.15,295.12,62533.9268
2014-03-25 09:55:00,295.14,295.8,291.48,291.99,79904.46205623711,295.14,295.8,291.48,291.99,79904.4621
2014-03-25 10:00:00,291.99,294.13,291.85,292.61,43860.60145478233,291.99,294.13,291.85,292.61,43860.6015
2014-03-25 10:05:00,292.92,294.27,292.76,294.04,17804.798610357182,292.92,294.27,292.76,294.04,17804.7986
2014-03-25 10:10:00,294.14,294.67,293.75,293.75,29855.60742590381,294.14,294.67,293.75,293.75,29855.6074
2014-03-25 10:15:00,294.01,294.41,292.91,293.17,20953.20812072522,294.01,294.41,292.91,293.17,20953.2081
2014-03-25 10:20:00,292.92,293.27,291.07,291.07,21061.773965910324,292.92,293.27,291.07,291.07,21061.774
2014-03-25 10:25:00,291.21,292.5,291.06,292.16,28227.11974812724,291.21,292.5,291.06,292.16,28227.1197
2014-03-25 10:30:00,292.18,292.58,290.61,291.2,30072.73911627402,292.18,292.58,290.61,291.2,30072.7391
2014-03-25 10:35:00,290.85,290.85,287.39,287.47,42992.07469330149,290.85,290.85,287.39,287.47,42992.0747
2014-03-25 10:40:00,287.49,288.99,287.49,288.02,17153.403539246552,287.49,288.99,287.49,288.02,17153.4035
2014-03-25 10:45:00,288.11,288.53,285.96,286.5,29421.344045163394,288.11,288.53,285.96,286.5,29421.344
2014-03-25 10:50:00,286.96,286.96,284.67,286.19,19650.417978503963,286.96,286.96,284.67,286.19,19650.418
2014-03-25 10:55:00,285.68,285.89,284.3,285.27,22473.12995331669,285.68,285.89,284.3,285.27,22473.13
2014-03-25 11:00:00,285.08,286.17,284.81,285.09,20953.20812072522,285.08,286.17,284.81,285.09,20953.2081
2014-03-25 11:05:00,285.3,285.57,284.63,285.23,28335.685593312344,285.3,285.57,284.63,285.23,28335.6856
2014-03-25 11:10:00,284.96,285.17,282.33,283.32,38432.30919552709,284.96,285.17,282.33,283.32,38432.3092
2014-03-25 11:15:00,283.5,287.34,283.01,287.28,33546.84616219738,283.5,287.34,283.01,287.28,33546.8462
2014-03-25 11:20:00,286.88,286.88,285.26,285.48,14982.086635544458,286.88,286.88,285.26,285.48,14982.0866
2014-03-25 11:25:00,285.5,286.38,285.23,286.38,12159.374660731732,285.5,286.38,285.23,286.38,12159.3747
2014-03-25 11:30:00,286.41,286.51,283.75,284.29,29421.344045163394,286.41,286.51,283.75,284.29,29421.344
2014-03-25 11:35:00,283.85,284.05,282.79,282.79,20844.642275540114,283.85,284.05,282.79,282.79,20844.6423
2014-03-25 11:40:00,283.01,283.33,281.94,282.43,22038.86657257627,283.01,283.33,281.94,282.43,22038.8666
2014-03-25 11:45:00,282.46,283.04,281.12,281.76,19433.28628813376,282.46,283.04,281.12,281.76,19433.2863
2014-03-25 11:50:00,281.85,282.8,281.06,281.41,53848.659211811966,281.85,282.8,281.06,281.41,53848.6592
2014-03-25 11:55:00,281.86,281.86,280.01,281.53,53522.96167625665,281.86,281.86,280.01,281.53,53522.9617
2014-03-25 12:00:00,281.47,282.01,281.0,282.0,21387.47150146564,281.47,282.01,281.0,282.0,21387.4715
2014-03-25 12:05:00,281.98,282.69,281.53,282.25,26924.329605905983,281.98,282.69,281.53,282.25,26924.3296
2014-03-25 12:10:00,282.42,282.57,280.51,280.56,44186.29899033765,282.42,282.57,280.51,280.56,44186.299
2014-03-25 12:15:00,280.62,282.13,280.62,281.86,15524.915861469985,280.62,282.13,280.62,281.86,15524.9159
2014-03-25 12:20:00,281.66,281.66,280.48,281.36,23015.95917924221,281.66,281.66,280.48,281.36,23015.9592
2014-03-25 12:25:00,281.43,281.71,280.59,281.71,4559.7654977744005,281.43,281.71,280.59,281.71,4559.7655
2014-03-25 12:30:00,281.72,284.05,281.34,284.05,23993.05178590816,281.72,284.05,281.34,284.05,23993.0518
2014-03-25 12:35:00,284.1,285.3,283.93,285.3,45597.654977744,284.1,285.3,283.93,285.3,45597.655
2014-03-25 12:40:00,285.3,286.81,284.35,284.39,33981.1095429378,285.3,286.81,284.35,284.39,33981.1095
2014-03-25 12:45:00,284.49,286.43,284.09,286.23,7382.477472587125,284.49,286.43,284.09,286.23,7382.4775
2014-03-25 12:50:00,286.3,286.78,285.91,285.91,9770.92606665943,286.3,286.78,285.91,285.91,9770.9261
2014-03-25 12:55:00,285.73,286.33,285.64,285.73,5536.858104440344,285.73,286.33,285.64,285.73,5536.8581
2014-03-25 13:00:00,285.58,285.85,284.81,285.13,9662.360221474324,285.58,285.85,284.81,285.13,9662.3602
2014-03-25 13:05:00,285.13,285.84,285.08,285.75,6188.253175550972,285.13,285.84,285.08,285.75,6188.2532
2014-03-25 13:10:00,285.56,285.95,285.41,285.49,2171.316903702096,285.56,285.95,285.41,285.49,2171.3169
2014-03-25 13:15:00,285.59,287.38,285.37,287.25,11616.54543480621,285.59,287.38,285.37,287.25,11616.5454
2014-03-25 13:20:00,287.38,289.19,287.22,288.42,38975.13842145261,287.38,289.19,287.22,288.42,38975.1384
2014-03-25 13:25:00,288.52,290.15,288.06,289.73,24644.446857018786,288.52,290.15,288.06,289.73,24644.4469
2014-03-25 13:30:00,290.21,290.58,289.38,289.56,21170.33981109543,290.21,290.58,289.38,289.56,21170.3398
2014-03-25 13:35:00,289.39,289.39,288.47,289.06,8359.570079253068,289.39,289.39,288.47,289.06,8359.5701
2014-03-25 13:40:00,289.49,289.49,288.58,289.02,9988.05775702964,289.49,289.49,288.58,289.02,9988.0578
2014-03-25 13:45:00,289.11,289.68,289.0,289.65,8359.570079253068,289.11,289.68,289.0,289.65,8359.5701
2014-03-25 13:50:00,289.68,290.09,288.41,288.41,28227.11974812724,289.68,290.09,288.41,288.41,28227.1197
2014-03-25 13:55:00,288.48,288.55,287.9,287.9,11290.847899250895,288.48,288.55,287.9,287.9,11290.8479
2014-03-25 14:00:00,288.26,289.22,288.18,289.21,5102.5947236999245,288.26,289.22,288.18,289.21,5102.5947
2014-03-25 14:05:00,289.23,289.25,288.85,289.23,8576.701769623276,289.23,289.25,288.85,289.23,8576.7018
2014-03-25 14:10:00,289.23,290.79,289.11,290.16,24644.446857018786,289.23,290.79,289.11,290.16,24644.4469
2014-03-25 14:15:00,289.83,290.12,287.76,287.84,21821.73488220606,289.83,290.12,287.76,287.84,21821.7349
2014-03-25 14:20:00,287.85,288.46,287.75,288.28,10639.452828140267,287.85,288.46,287.75,288.28,10639.4528
2014-03-25 14:25:00,288.3,288.42,288.01,288.01,11833.67712517642,288.3,288.42,288.01,288.01,11833.6771
2014-03-25 14:30:00,288.2,288.66,288.04,288.35,7599.609162957334,288.2,288.66,288.04,288.35,7599.6092
2014-03-25 14:35:00,288.41,288.83,288.22,288.35,8685.267614808381,288.41,288.83,288.22,288.35,8685.2676
2014-03-25 14:40:00,288.33,288.39,287.84,287.86,15199.218325914668,288.33,288.39,287.84,287.86,15199.2183
2014-03-25 14:45:00,287.84,287.97,286.78,286.78,11616.54543480621,287.84,287.97,286.78,286.78,11616.5454
2014-03-25 14:50:00,287.09,287.44,286.65,287.22,13136.467267397677,287.09,287.44,286.65,287.22,13136.4673
2014-03-25 14:55:00,287.27,287.71,286.98,287.21,11616.54543480621,287.27,287.71,286.98,287.21,11616.5454
2014-03-25 15:00:00,287.15,287.15,286.66,286.93,12702.203886657258,287.15,287.15,286.66,286.93,12702.2039
2014-03-25 15:05:00,286.97,287.2,286.58,287.03,8576.701769623276,286.97,287.2,286.58,287.03,8576.7018
2014-03-25 15:10:00,287.07,287.84,286.98,287.68,9770.92606665943,287.07,287.84,286.98,287.68,9770.9261
2014-03-25 15:15:00,287.75,287.76,287.29,287.52,7165.345782216915,287.75,287.76,287.29,287.52,7165.3458
2014-03-25 15:20:00,287.79,288.06,287.25,287.41,11616.54543480621,287.79,288.06,287.25,287.41,11616.5454
2014-03-25 15:25:00,287.42,287.66,287.37,287.39,11942.242970361523,287.42,287.66,287.37,287.39,11942.243
2014-03-25 15:30:00,287.44,287.7,287.03,287.04,12702.203886657258,287.44,287.7,287.03,287.04,12702.2039
2014-03-25 15:35:00,287.19,287.74,287.01,287.26,12376.506351101943,287.19,287.74,287.01,287.26,12376.5064
2014-03-25 15:40:00,287.27,288.49,287.27,288.42,18781.891217023127,287.27,288.49,287.27,288.42,18781.8912
2014-03-25 15:45:00,288.24,288.24,287.27,287.65,10856.584518510475,288.24,288.24,287.27,287.65,10856.5845
2014-03-25 15:50:00,287.43,287.61,286.62,287.26,39300.83595700793,287.43,287.61,286.62,287.26,39300.836
2014-03-25 15:55:00,287.25,287.5,286.37,287.19,50808.81554662903,287.25,287.5,286.37,287.19,50808.8155
2014-03-26 09:30:00,288.38,292.25,285.78,286.22,41689.28455108023,288.38,292.25,285.78,286.22,41689.2846
2014-03-26 09:35:00,286.76,287.19,283.9,284.07,32352.62186516122,286.76,287.19,283.9,284.07,32352.6219
2014-03-26 09:40:00,284.08,286.77,283.71,286.61,31809.792639235697,284.08,286.77,283.71,286.61,31809.7926
2014-03-26 09:45:00,286.9,287.83,284.7,286.77,98686.35327326025,286.9,287.83,284.7,286.77,98686.3533
2014-03-26 09:50:00,286.9,289.93,286.85,287.53,33112.58278145696,286.9,289.93,286.85,287.53,33112.5828
2014-03-26 09:55:00,287.94,288.86,286.47,287.88,10422.321137770055,287.94,288.86,286.47,287.88,10422.3211
2014-03-26 10:00:00,288.13,288.13,286.52,287.36,46357.615894039736,288.13,288.13,286.52,287.36,46357.6159
2014-03-26 10:05:00,287.36,289.74,287.25,288.62,60471.17576810336,287.36,289.74,287.25,288.62,60471.1758
2014-03-26 10:10:00,288.62,290.05,287.3,289.45,54174.35674736728,288.62,290.05,287.3,289.45,54174.3567
2014-03-26 10:15:00,289.99,290.15,287.46,287.72,68722.18000217131,289.99,290.15,287.46,287.72,68722.18
2014-03-26 10:20:00,287.61,288.25,286.66,287.37,24427.31516664857,287.61,288.25,286.66,287.37,24427.3152
2014-03-26 10:25:00,287.69,289.96,287.48,289.46,11507.979589621104,287.69,289.96,287.48,289.46,11507.9796
2014-03-26 10:30:00,289.94,291.07,289.45,289.58,43534.90391922701,289.94,291.07,289.45,289.58,43534.9039
2014-03-26 10:35:00,289.23,289.75,288.54,289.26,17804.798610357182,289.23,289.75,288.54,289.26,17804.7986
2014-03-26 10:40:00,289.3,289.75,288.49,288.49,28227.11974812724,289.3,289.75,288.49,288.49,28227.1197
2014-03-26 10:45:00,288.31,289.97,288.17,289.37,52328.737379220496,288.31,289.97,288.17,289.37,52328.7374
2014-03-26 10:50:00,289.38,289.71,286.8,287.06,27250.02714146129,289.38,289.71,286.8,287.06,27250.0271
2014-03-26 10:55:00,287.03,288.14,287.01,287.2,7816.740853327544,287.03,288.14,287.01,287.2,7816.7409
2014-03-26 11:00:00,286.86,288.65,286.86,288.53,10422.321137770055,286.86,288.65,286.86,288.53,10422.3211
2014-03-26 11:05:00,288.24,288.5,287.7,287.7,2497.01443925741,288.24,288.5,287.7,287.7,2497.0144
2014-03-26 11:10:00,287.71,288.27,287.26,287.52,12159.374660731732,287.71,288.27,287.26,287.52,12159.3747
2014-03-26 11:15:00,287.07,287.08,285.34,285.54,27901.422212571924,287.07,287.08,285.34,285.54,27901.4222
2014-03-26 11:20:00,285.92,286.26,285.08,286.12,17913.364455542287,285.92,286.26,285.08,286.12,17913.3645
2014-03-26 11:25:00,285.65,287.17,285.45,286.54,11833.67712517642,285.65,287.17,285.45,286.54,11833.6771
2014-03-26 11:30:00,286.54,286.54,285.6,285.6,10748.018673325372,286.54,286.54,285.6,285.6,10748.0187
2014-03-26 11:35:00,285.61,285.91,284.87,285.12,15850.613397025296,285.61,285.91,284.87,285.12,15850.6134
2014-03-26 11:40:00,285.14,285.22,283.7,284.32,42666.377157746174,285.14,285.22,283.7,284.32,42666.3772
2014-03-26 11:45:00,284.4,284.75,283.82,284.03,15307.784171099773,284.4,284.75,283.82,284.03,15307.7842
2014-03-26 11:50:00,283.99,286.15,283.86,285.41,14656.389099989145,283.99,286.15,283.86,285.41,14656.3891
2014-03-26 11:55:00,285.28,285.32,284.13,285.17,37238.08489849094,285.28,285.32,284.13,285.17,37238.0849
2014-03-26 12:00:00,285.38,285.76,284.2,284.46,13027.901422212572,285.38,285.76,284.2,284.46,13027.9014
2014-03-26 12:05:00,284.52,286.28,284.18,285.46,13462.164802952992,284.52,286.28,284.18,285.46,13462.1648
2014-03-26 12:10:00,285.78,285.78,284.9,285.45,4342.633807404191,285.78,285.78,284.9,285.45,4342.6338
2014-03-26 12:15:00,285.16,285.2,284.67,284.85,9879.491911844534,285.16,285.2,284.67,284.85,9879.4919
2014-03-26 12:20:00,285.08,285.37,284.66,284.99,7056.77993703181,285.08,285.37,284.66,284.99,7056.7799
2014-03-26 12:25:00,284.99,285.52,284.66,285.15,13570.730648138097,284.99,285.52,284.66,285.15,13570.7306
2014-03-26 12:30:00,284.9,285.73,284.66,285.71,8251.004234067963,284.9,285.73,284.66,285.71,8251.0042
2014-03-26 12:35:00,285.68,286.22,285.68,285.94,5645.423949625448,285.68,286.22,285.68,285.94,5645.4239
2014-03-26 12:40:00,285.83,286.78,285.82,286.36,10422.321137770055,285.83,286.78,285.82,286.36,10422.3211
2014-03-26 12:45:00,286.46,286.49,286.07,286.07,2062.7510585169907,286.46,286.49,286.07,286.07,2062.7511
2014-03-26 12:50:00,286.03,286.65,286.02,286.08,6731.082401476496,286.03,286.65,286.02,286.08,6731.0824
2014-03-26 12:55:00,286.08,286.83,286.04,286.5,6405.384865921182,286.08,286.83,286.04,286.5,6405.3849
2014-03-26 13:00:00,286.5,286.75,285.58,285.58,4125.502117033981,286.5,286.75,285.58,285.58,4125.5021
2014-03-26 13:05:00,285.8,285.8,285.02,285.14,1845.6193681467807,285.8,285.8,285.02,285.14,1845.6194
2014-03-26 13:10:00,285.39,285.54,284.85,285.23,15199.218325914668,285.39,285.54,284.85,285.23,15199.2183
2014-03-26 13:15:00,285.24,285.24,284.29,284.29,43752.03560959722,285.24,285.24,284.29,284.29,43752.0356
2014-03-26 13:20:00,284.21,284.86,284.04,284.22,7382.477472587125,284.21,284.86,284.04,284.22,7382.4775
2014-03-26 13:25:00,283.96,284.01,282.78,282.84,27575.724677016613,283.96,284.01,282.78,282.84,27575.7247
2014-03-26 13:30:00,282.79,283.25,282.26,282.44,17479.101074801867,282.79,283.25,282.26,282.44,17479.1011
2014-03-26 13:35:00,282.37,283.16,282.1,283.09,5971.121485180763,282.37,283.16,282.1,283.09,5971.1215
2014-03-26 13:40:00,283.09,283.15,282.26,282.87,6513.950711106286,283.09,283.15,282.26,282.87,6513.9507
2014-03-26 13:45:00,282.97,282.97,282.28,282.36,14982.086635544458,282.97,282.97,282.28,282.36,14982.0866
2014-03-26 13:50:00,282.49,282.83,281.96,282.0,12919.335577027468,282.49,282.83,281.96,282.0,12919.3356
2014-03-26 13:55:00,282.32,284.22,282.16,283.55,9553.79437628922,282.32,284.22,282.16,283.55,9553.7944
2014-03-26 14:00:00,283.33,283.36,282.7,283.06,6622.516556291391,283.33,283.36,282.7,283.06,6622.5166
2014-03-26 14:05:00,282.93,283.41,282.55,283.16,9119.5309955488,282.93,283.41,282.55,283.16,9119.531
2014-03-26 14:10:00,283.01,283.01,282.18,282.28,12376.506351101943,283.01,283.01,282.18,282.28,12376.5064
2014-03-26 14:15:00,282.28,283.29,282.0,282.61,32461.187710346327,282.28,283.29,282.0,282.61,32461.1877
2014-03-26 14:20:00,282.0,283.62,281.86,282.49,12159.374660731732,282.0,283.62,281.86,282.49,12159.3747
2014-03-26 14:25:00,282.62,284.59,282.28,284.18,20301.8130496146,282.62,284.59,282.28,284.18,20301.813
2014-03-26 14:30:00,284.18,284.22,282.66,282.66,6296.819020736077,284.18,284.22,282.66,282.66,6296.819
2014-03-26 14:35:00,282.84,283.51,282.38,282.38,11182.282054065792,282.84,283.51,282.38,282.38,11182.2821
2014-03-26 14:40:00,282.49,283.52,282.49,283.19,12376.506351101943,282.49,283.52,282.49,283.19,12376.5064
2014-03-26 14:45:00,283.36,284.22,282.86,283.19,13570.730648138097,283.36,284.22,282.86,283.19,13570.7306
2014-03-26 14:50:00,283.6,284.62,283.14,284.57,10856.584518510475,283.6,284.62,283.14,284.57,10856.5845
2014-03-26 14:55:00,284.33,285.62,284.27,285.26,21387.47150146564,284.33,285.62,284.27,285.26,21387.4715
2014-03-26 15:00:00,285.26,285.58,283.92,284.17,15307.784171099773,285.26,285.58,283.92,284.17,15307.7842
2014-03-26 15:05:00,283.99,284.21,283.27,283.81,17044.837694061447,283.99,284.21,283.27,283.81,17044.8377
2014-03-26 15:10:00,283.5,283.98,283.05,283.07,12050.80881554663,283.5,283.98,283.05,283.07,12050.8088
2014-03-26 15:15:00,283.32,283.86,282.75,282.93,12485.072196287048,283.32,283.86,282.75,282.93,12485.0722
2014-03-26 15:20:00,283.16,283.18,282.67,282.96,22581.69579850179,283.16,283.18,282.67,282.96,22581.6958
2014-03-26 15:25:00,282.89,283.24,282.48,282.6,35066.76799478884,282.89,283.24,282.48,282.6,35066.768
2014-03-26 15:30:00,282.45,283.04,282.45,282.95,15959.1792422104,282.45,283.04,282.45,282.95,15959.1792
2014-03-26 15:35:00,282.93,283.16,282.55,282.88,16067.745087395506,282.93,283.16,282.55,282.88,16067.7451
2014-03-26 15:40:00,283.04,283.17,282.55,282.58,23233.09086961242,283.04,283.17,282.55,282.58,23233.0909
2014-03-26 15:45:00,282.71,283.12,282.57,282.64,37672.34827923135,282.71,283.12,282.57,282.64,37672.3483
2014-03-26 15:50:00,282.72,283.1,281.88,282.33,73716.20888068614,282.72,283.1,281.88,282.33,73716.2089
2014-03-26 15:55:00,282.42,282.66,281.79,281.8,82727.17403104983,282.42,282.66,281.79,281.8,82727.174
2014-03-27 09:30:00,282.45,283.7,278.34,278.37,104548.90891325587,282.45,283.7,278.34,278.37,104548.9089
2014-03-27 09:35:00,278.32,278.71,274.87,275.41,145152.53501248508,278.32,278.71,274.87,275.41,145152.535
2014-03-27 09:40:00,275.21,278.08,273.24,276.04,64270.98034958202,275.21,278.08,273.24,276.04,64270.9803
2014-03-27 09:45:00,276.61,280.93,275.04,279.83,69916.40429920747,276.61,280.93,275.04,279.83,69916.4043
2014-03-27 09:50:00,279.73,280.93,278.21,280.8,37780.91412441646,279.73,280.93,278.21,280.8,37780.9141
2014-03-27 09:55:00,280.82,283.64,280.08,283.62,46683.31342959505,280.82,283.64,280.08,283.62,46683.3134
2014-03-27 10:00:00,283.62,285.52,282.14,285.28,41689.28455108023,283.62,285.52,282.14,285.28,41689.2846
2014-03-27 10:05:00,285.41,287.84,284.97,286.49,58082.72717403105,285.41,287.84,284.97,286.49,58082.7272
2014-03-27 10:10:00,286.55,286.64,282.79,282.89,26490.066225165563,286.55,286.64,282.79,282.89,26490.0662
2014-03-27 10:15:00,283.06,286.18,283.06,285.8,24753.012702203887,283.06,286.18,283.06,285.8,24753.0127
2014-03-27 10:20:00,285.8,287.33,284.19,286.35,41037.889479969606,285.8,287.33,284.19,286.35,41037.8895
2014-03-27 10:25:00,286.09,288.21,284.93,286.66,36260.992291824994,286.09,288.21,284.93,286.66,36260.9923
2014-03-27 10:30:00,285.84,286.49,283.36,284.44,24861.578547388992,285.84,286.49,283.36,284.44,24861.5785
2014-03-27 10:35:00,284.48,285.9,284.01,284.05,15416.350016284878,284.48,285.9,284.01,284.05,15416.35
2014-03-27 10:40:00,284.35,284.65,282.89,282.89,19433.28628813376,284.35,284.65,282.89,282.89,19433.2863
2014-03-27 10:45:00,283.0,286.0,282.86,285.96,12050.80881554663,283.0,286.0,282.86,285.96,12050.8088
2014-03-27 10:50:00,285.58,286.41,283.85,284.11,14222.125719248725,285.58,286.41,283.85,284.11,14222.1257
2014-03-27 10:55:00,283.86,285.45,283.85,284.4,18999.022907393333,283.86,285.45,283.85,284.4,18999.0229
2014-03-27 11:00:00,284.57,284.57,283.17,283.45,14004.994028878516,284.57,284.57,283.17,283.45,14004.994
2014-03-27 11:05:00,283.9,283.96,282.79,283.1,8902.399305178591,283.9,283.96,282.79,283.1,8902.3993
2014-03-27 11:10:00,283.0,283.0,281.18,281.18,11833.67712517642,283.0,283.0,281.18,281.18,11833.6771
2014-03-27 11:15:00,281.22,282.11,281.09,281.9,16284.876777765716,281.22,282.11,281.09,281.9,16284.8768
2014-03-27 11:20:00,281.88,282.76,281.29,281.99,28009.98805775703,281.88,282.76,281.29,281.99,28009.9881
2014-03-27 11:25:00,282.73,283.59,281.2,281.2,9445.228531104114,282.73,283.59,281.2,281.2,9445.2285
2014-03-27 11:30:00,281.53,281.68,280.18,281.18,10313.755292584952,281.53,281.68,280.18,281.18,10313.7553
2014-03-27 11:35:00,281.45,281.77,280.01,280.03,16176.31093258061,281.45,281.77,280.01,280.03,16176.3109
2014-03-27 11:40:00,280.56,281.71,280.29,280.97,13245.033112582782,280.56,281.71,280.29,280.97,13245.0331
2014-03-27 11:45:00,280.97,281.84,280.97,281.63,11290.847899250895,280.97,281.84,280.97,281.63,11290.8479
2014-03-27 11:50:00,281.43,281.83,280.85,281.57,15850.613397025296,281.43,281.83,280.85,281.57,15850.6134
2014-03-27 11:55:00,281.53,283.39,281.53,282.97,16176.31093258061,281.53,283.39,281.53,282.97,16176.3109
2014-03-27 12:00:00,283.05,283.44,280.68,281.77,41146.45532515471,283.05,283.44,280.68,281.77,41146.4553
2014-03-27 12:05:00,281.29,281.52,280.66,280.66,7273.91162740202,281.29,281.52,280.66,280.66,7273.9116
2014-03-27 12:10:00,280.67,283.05,280.67,282.32,6188.253175550972,280.67,283.05,280.67,282.32,6188.2532
2014-03-27 12:15:00,282.93,284.09,282.41,283.03,14547.82325480404,282.93,284.09,282.41,283.03,14547.8233
2014-03-27 12:20:00,283.47,283.67,282.65,282.68,11616.54543480621,283.47,283.67,282.65,282.68,11616.5454
2014-03-27 12:25:00,282.79,283.4,282.51,283.28,11290.847899250895,282.79,283.4,282.51,283.28,11290.8479
2014-03-27 12:30:00,283.46,284.91,283.07,284.91,22798.827488872,283.46,284.91,283.07,284.91,22798.8275
2014-03-27 12:35:00,284.72,284.97,284.3,284.94,25078.7102377592,284.72,284.97,284.3,284.94,25078.7102
2014-03-27 12:40:00,284.94,284.94,282.9,282.91,20953.20812072522,284.94,284.94,282.9,282.91,20953.2081
2014-03-27 12:45:00,282.83,284.27,282.83,283.39,7165.345782216915,282.83,284.27,282.83,283.39,7165.3458
2014-03-27 12:50:00,283.39,283.46,282.34,282.42,4451.199652589296,283.39,283.46,282.34,282.42,4451.1997
2014-03-27 12:55:00,282.74,283.89,282.43,283.54,6513.950711106286,282.74,283.89,282.43,283.54,6513.9507
2014-03-27 13:00:00,283.23,284.62,283.07,284.62,5971.121485180763,283.23,284.62,283.07,284.62,5971.1215
2014-03-27 13:05:00,284.54,285.53,284.3,284.56,17804.798610357182,284.54,285.53,284.3,284.56,17804.7986
2014-03-27 13:10:00,284.48,284.48,283.3,283.96,9119.5309955488,284.48,284.48,283.3,283.96,9119.531
2014-03-27 13:15:00,283.35,284.04,282.81,283.8,15307.784171099773,283.35,284.04,282.81,283.8,15307.7842
2014-03-27 13:20:00,283.74,283.85,283.24,283.69,5102.5947236999245,283.74,283.85,283.24,283.69,5102.5947
2014-03-27 13:25:00,284.21,284.21,282.09,282.09,8359.570079253068,284.21,284.21,282.09,282.09,8359.5701
2014-03-27 13:30:00,282.08,283.26,281.7,281.7,6513.950711106286,282.08,283.26,281.7,281.7,6513.9507
2014-03-27 13:35:00,281.78,282.21,281.42,282.21,15416.350016284878,281.78,282.21,281.42,282.21,15416.35
2014-03-27 13:40:00,282.26,282.82,282.22,282.33,5428.292259255239,282.26,282.82,282.22,282.33,5428.2923
2014-03-27 13:45:00,282.58,283.07,281.98,282.29,5211.160568885029,282.58,283.07,281.98,282.29,5211.1606
2014-03-27 13:50:00,282.6,282.88,282.07,282.67,4668.3313429595055,282.6,282.88,282.07,282.67,4668.3313
2014-03-27 13:55:00,282.67,283.87,282.53,283.18,8576.701769623276,282.67,283.87,282.53,283.18,8576.7018
2014-03-27 14:00:00,283.22,283.44,281.34,281.34,5753.989794810553,283.22,283.44,281.34,281.34,5753.9898
2014-03-27 14:05:00,281.22,283.35,281.19,283.34,7382.477472587125,281.22,283.35,281.19,283.34,7382.4775
2014-03-27 14:10:00,282.9,284.57,282.9,284.2,11507.979589621104,282.9,284.57,282.9,284.2,11507.9796
2014-03-27 14:15:00,284.43,284.43,282.61,282.82,9553.79437628922,284.43,284.43,282.61,282.82,9553.7944
2014-03-27 14:20:00,283.04,284.03,282.89,283.58,32244.05601997612,283.04,284.03,282.89,283.58,32244.056
2014-03-27 14:25:00,283.63,285.32,283.32,284.67,7382.477472587125,283.63,285.32,283.32,284.67,7382.4775
2014-03-27 14:30:00,284.56,284.56,283.27,283.62,4342.633807404191,284.56,284.56,283.27,283.62,4342.6338
2014-03-27 14:35:00,283.6,283.73,281.71,281.75,10748.018673325372,283.6,283.73,281.71,281.75,10748.0187
2014-03-27 14:40:00,281.71,283.24,281.55,282.92,14656.389099989145,281.71,283.24,281.55,282.92,14656.3891
2014-03-27 14:45:00,282.94,284.16,282.49,283.88,4016.936271848877,282.94,284.16,282.49,283.88,4016.9363
2014-03-27 14:50:00,283.48,283.76,282.65,282.8,8902.399305178591,283.48,283.76,282.65,282.8,8902.3993
2014-03-27 14:55:00,282.74,283.46,282.68,282.68,7816.740853327544,282.74,283.46,282.68,282.68,7816.7409
2014-03-27 15:00:00,282.74,283.25,282.0,282.71,12159.374660731732,282.74,283.25,282.0,282.71,12159.3747
2014-03-27 15:05:00,282.9,282.9,281.68,282.42,12050.80881554663,282.9,282.9,281.68,282.42,12050.8088
2014-03-27 15:10:00,282.5,283.04,282.31,282.32,5645.423949625448,282.5,283.04,282.31,282.32,5645.4239
2014-03-27 15:15:00,282.35,283.55,282.31,282.57,9336.662685919013,282.35,283.55,282.31,282.57,9336.6627
2014-03-27 15:20:00,282.8,283.39,282.48,283.28,11073.716208880687,282.8,283.39,282.48,283.28,11073.7162
2014-03-27 15:25:00,283.52,283.77,282.88,283.44,11399.413744436,283.52,283.77,282.88,283.44,11399.4137
2014-03-27 15:30:00,283.28,283.61,282.91,283.61,14222.125719248725,283.28,283.61,282.91,283.61,14222.1257
2014-03-27 15:35:00,283.51,284.66,283.28,284.61,17153.403539246552,283.51,284.66,283.28,284.61,17153.4035
2014-03-27 15:40:00,284.71,284.99,283.9,284.56,18021.930300727392,284.71,284.99,283.9,284.56,18021.9303
2014-03-27 15:45:00,284.49,284.49,282.95,283.33,30072.73911627402,284.49,284.49,282.95,283.33,30072.7391
2014-03-27 15:50:00,283.32,285.24,283.32,285.08,57648.46379329063,283.32,285.24,283.32,285.08,57648.4638
2014-03-27 15:55:00,285.08,285.61,284.85,285.31,93366.6268591901,285.08,285.61,284.85,285.31,93366.6269
2014-03-28 09:30:00,280.94,284.44,280.94,284.12,120833.7856910216,280.94,284.44,280.94,284.12,120833.7857
2014-03-28 09:35:00,284.0,284.8,282.43,283.26,19541.85213331886,284.0,284.8,282.43,283.26,19541.8521
2014-03-28 09:40:00,283.21,287.16,281.53,286.91,39409.40180219303,283.21,287.16,281.53,286.91,39409.4018
2014-03-28 09:45:00,286.54,288.18,286.1,286.7,37780.91412441646,286.54,288.18,286.1,286.7,37780.9141
2014-03-28 09:50:00,287.67,288.3,286.72,287.01,25078.7102377592,287.67,288.3,286.72,287.01,25078.7102
2014-03-28 09:55:00,287.39,288.87,286.94,288.06,42992.07469330149,287.39,288.87,286.94,288.06,42992.0747
2014-03-28 10:00:00,288.22,289.4,287.95,288.14,20953.20812072522,288.22,289.4,287.95,288.14,20953.2081
2014-03-28 10:05:00,287.89,288.35,285.86,286.19,21387.47150146564,287.89,288.35,285.86,286.19,21387.4715
2014-03-28 10:10:00,286.22,288.36,286.2,287.76,50591.68385625882,286.22,288.36,286.2,287.76,50591.6839
2014-03-28 10:15:00,287.62,287.76,284.9,284.9,21170.33981109543,287.62,287.76,284.9,284.9,21170.3398
2014-03-28 10:20:00,284.9,285.85,284.25,285.5,16284.876777765716,284.9,285.85,284.25,285.5,16284.8768
2014-03-28 10:25:00,285.53,285.53,282.94,283.28,14004.994028878516,285.53,285.53,282.94,283.28,14004.994
2014-03-28 10:30:00,282.79,283.9,282.79,283.39,13679.296493323202,282.79,283.9,282.79,283.39,13679.2965
2014-03-28 10:35:00,283.25,283.9,282.43,282.6,29638.4757355336,283.25,283.9,282.43,282.6,29638.4757
2014-03-28 10:40:00,282.6,283.39,281.7,281.86,23558.788405167736,282.6,283.39,281.7,281.86,23558.7884
2014-03-28 10:45:00,281.54,283.11,281.54,282.91,16284.876777765716,281.54,283.11,281.54,282.91,16284.8768
2014-03-28 10:50:00,282.8,283.85,282.52,283.13,14113.55987406362,282.8,283.85,282.52,283.13,14113.5599
2014-03-28 10:55:00,283.53,283.86,282.82,283.07,10856.584518510475,283.53,283.86,282.82,283.07,10856.5845
2014-03-28 11:00:00,283.31,284.13,283.08,283.8,8251.004234067963,283.31,284.13,283.08,283.8,8251.0042
2014-03-28 11:05:00,283.56,284.16,283.17,283.17,26164.368689610248,283.56,284.16,283.17,283.17,26164.3687
2014-03-28 11:10:00,283.24,283.63,283.09,283.39,26490.066225165563,283.24,283.63,283.09,283.39,26490.0662
2014-03-28 11:15:00,283.24,283.45,282.83,283.19,7056.77993703181,283.24,283.45,282.83,283.19,7056.7799
2014-03-28 11:20:00,282.91,284.15,282.91,283.75,13136.467267397677,282.91,284.15,282.91,283.75,13136.4673
2014-03-28 11:25:00,283.75,283.9,283.56,283.56,7708.175008142439,283.75,283.9,283.56,283.56,7708.175
2014-03-28 11:30:00,283.42,283.65,283.17,283.3,11182.282054065792,283.42,283.65,283.17,283.3,11182.2821
2014-03-28 11:35:00,283.35,283.39,281.94,281.94,47877.537726631206,283.35,283.39,281.94,281.94,47877.5377
2014-03-28 11:40:00,282.12,282.17,281.54,281.54,18456.19368146781,282.12,282.17,281.54,281.54,18456.1937
2014-03-28 11:45:00,281.52,281.86,280.49,281.67,32026.924329605907,281.52,281.86,280.49,281.67,32026.9243
2014-03-28 11:50:00,281.58,282.09,281.39,282.09,20844.642275540114,281.58,282.09,281.39,282.09,20844.6423
2014-03-28 11:55:00,282.36,282.5,281.64,282.31,9662.360221474324,282.36,282.5,281.64,282.31,9662.3602
2014-03-28 12:00:00,282.06,282.45,280.61,281.32,13027.901422212572,282.06,282.45,280.61,281.32,13027.9014
2014-03-28 12:05:00,281.34,282.71,280.94,281.97,9988.05775702964,281.34,282.71,280.94,281.97,9988.0578
2014-03-28 12:10:00,282.06,282.74,281.09,281.31,7925.306698512648,282.06,282.74,281.09,281.31,7925.3067
2014-03-28 12:15:00,281.39,281.71,281.17,281.63,7491.043317772229,281.39,281.71,281.17,281.63,7491.0433
2014-03-28 12:20:00,281.61,282.28,281.08,281.9,7056.77993703181,281.61,282.28,281.08,281.9,7056.7799
2014-03-28 12:25:00,281.65,281.86,280.82,281.08,7599.609162957334,281.65,281.86,280.82,281.08,7599.6092
2014-03-28 12:30:00,280.99,283.28,280.94,283.05,19976.11551405928,280.99,283.28,280.94,283.05,19976.1155
2014-03-28 12:35:00,282.95,283.24,281.86,281.86,50808.81554662903,282.95,283.24,281.86,281.86,50808.8155
2014-03-28 12:40:00,281.73,282.22,281.71,281.72,651.3950711106286,281.73,282.22,281.71,281.72,651.3951
2014-03-28 12:45:00,281.83,282.19,280.94,280.94,9988.05775702964,281.83,282.19,280.94,280.94,9988.0578
2014-03-28 12:50:00,280.94,281.99,280.94,281.83,4125.502117033981,280.94,281.99,280.94,281.83,4125.5021
2014-03-28 12:55:00,281.77,281.83,281.18,281.32,11073.716208880687,281.77,281.83,281.18,281.32,11073.7162
2014-03-28 13:00:00,281.36,281.38,280.61,281.38,8468.135924438173,281.36,281.38,280.61,281.38,8468.1359
2014-03-28 13:05:00,281.07,281.08,280.29,280.45,11507.979589621104,281.07,281.08,280.29,280.45,11507.9796
2014-03-28 13:10:00,280.4,280.49,279.79,280.24,9553.79437628922,280.4,280.49,279.79,280.24,9553.7944
2014-03-28 13:15:00,280.23,280.24,279.21,279.25,25947.23699924004,280.23,280.24,279.21,279.25,25947.237
2014-03-28 13:20:00,279.22,279.9,278.34,279.77,20193.24720442949,279.22,279.9,278.34,279.77,20193.2472
2014-03-28 13:25:00,279.28,280.24,278.93,279.99,12485.072196287048,279.28,280.24,278.93,279.99,12485.0722
2014-03-28 13:30:00,279.92,281.29,279.65,280.82,19216.154597763543,279.92,281.29,279.65,280.82,19216.1546
2014-03-28 13:35:00,280.8,281.37,280.36,281.07,14982.086635544458,280.8,281.37,280.36,281.07,14982.0866
2014-03-28 13:40:00,280.57,281.59,280.35,281.56,13245.033112582782,280.57,281.59,280.35,281.56,13245.0331
2014-03-28 13:45:00,281.41,281.51,280.94,280.96,6405.384865921182,281.41,281.51,280.94,280.96,6405.3849
2014-03-28 13:50:00,280.99,281.48,280.74,280.74,23341.65671479753,280.99,281.48,280.74,280.74,23341.6567
2014-03-28 13:55:00,280.41,280.65,279.6,279.6,11616.54543480621,280.41,280.65,279.6,279.6,11616.5454
2014-03-28 14:00:00,279.6,279.69,278.84,278.96,11616.54543480621,279.6,279.69,278.84,278.96,11616.5454
2014-03-28 14:05:00,278.78,278.79,277.35,277.36,24101.61763109326,278.78,278.79,277.35,277.36,24101.6176
2014-03-28 14:10:00,277.57,277.69,276.75,277.26,21496.037346650744,277.57,277.69,276.75,277.26,21496.0373
2014-03-28 14:15:00,277.8,277.8,274.49,275.13,50374.55216588861,277.8,277.8,274.49,275.13,50374.5522
2014-03-28 14:20:00,274.81,275.83,274.48,275.5,31701.22679405059,274.81,275.83,274.48,275.5,31701.2268
2014-03-28 14:25:00,275.75,276.29,274.78,276.29,37238.08489849094,275.75,276.29,274.78,276.29,37238.0849
2014-03-28 14:30:00,276.28,276.28,274.97,275.52,26381.50037998045,276.28,276.28,274.97,275.52,26381.5004
2014-03-28 14:35:00,275.41,275.49,274.83,275.3,14982.086635544458,275.41,275.49,274.83,275.3,14982.0866
2014-03-28 14:40:00,275.4,275.79,274.04,274.4,27792.85636738682,275.4,275.79,274.04,274.4,27792.8564
2014-03-28 14:45:00,274.36,274.52,273.24,274.28,40277.92856367387,274.36,274.52,273.24,274.28,40277.9286
2014-03-28 14:50:00,274.4,274.67,273.24,273.8,63728.1511236565,274.4,274.67,273.24,273.8,63728.1511
2014-03-28 14:55:00,273.53,274.22,272.65,272.91,68396.482466616,273.53,274.22,272.65,272.91,68396.4825
2014-03-28 15:00:00,273.13,274.02,272.29,272.33,83378.56910216046,273.13,274.02,272.29,272.33,83378.5691
2014-03-28 15:05:00,272.29,272.59,270.43,271.44,62208.22929106504,272.29,272.59,270.43,271.44,62208.2293
2014-03-28 15:10:00,271.37,272.21,270.64,270.85,25295.84192812941,271.37,272.21,270.64,270.85,25295.8419
2014-03-28 15:15:00,271.24,272.22,270.93,271.6,47117.57681033547,271.24,272.22,270.93,271.6,47117.5768
2014-03-28 15:20:00,271.9,272.4,271.08,272.16,51243.07892736945,271.9,272.4,271.08,272.16,51243.0789
2014-03-28 15:25:00,272.21,272.32,270.98,271.11,40277.92856367387,272.21,272.32,270.98,271.11,40277.9286
2014-03-28 15:30:00,271.2,272.6,270.82,270.97,58625.55639995658,271.2,272.6,270.82,270.97,58625.5564
2014-03-28 15:35:00,271.12,271.12,269.83,270.3,74910.4331777223,271.12,271.12,269.83,270.3,74910.4332
2014-03-28 15:40:00,270.18,270.73,269.99,270.22,35392.465530344154,270.18,270.73,269.99,270.22,35392.4655
2014-03-28 15:45:00,270.24,270.53,269.58,270.0,40495.06025404408,270.24,270.53,269.58,270.0,40495.0603
2014-03-28 15:50:00,270.33,270.66,269.88,270.43,62968.19020736076,270.33,270.66,269.88,270.43,62968.1902
2014-03-28 15:55:00,270.44,271.65,270.43,270.91,145912.49592878082,270.44,271.65,270.43,270.91,145912.4959
2014-03-31 09:30:00,272.75,278.96,272.75,276.43,89241.12474215613,272.75,278.96,272.75,276.43,89241.1247
2014-03-31 09:35:00,276.43,276.43,273.12,275.98,40495.06025404408,276.43,276.43,273.12,275.98,40495.0603
2014-03-31 09:40:00,276.31,277.23,275.13,277.13,37780.91412441646,276.31,277.23,275.13,277.13,37780.9141
2014-03-31 09:45:00,277.05,278.59,275.68,278.14,56454.23949625448,277.05,278.59,275.68,278.14,56454.2395
2014-03-31 09:50:00,278.06,280.01,277.54,277.79,49940.288785148194,278.06,280.01,277.54,277.79,49940.2888
2014-03-31 09:55:00,278.0,280.88,277.69,280.88,48420.36695255672,278.0,280.88,277.69,280.88,48420.367
2014-03-31 10:00:00,280.88,281.19,279.13,281.17,22255.99826294648,280.88,281.19,279.13,281.17,22255.9983
2014-03-31 10:05:00,281.39,282.72,280.89,281.12,31049.831722939965,281.39,282.72,280.89,281.12,31049.8317
2014-03-31 10:10:00,281.12,282.13,280.33,280.33,31918.3584844208,281.12,282.13,280.33,280.33,31918.3585
2014-03-31 10:15:00,280.33,280.77,279.09,279.45,28769.948974052764,280.33,280.77,279.09,279.45,28769.949
2014-03-31 10:20:00,279.66,281.55,279.55,281.05,25187.276082944307,279.66,281.55,279.55,281.05,25187.2761
2014-03-31 10:25:00,281.27,282.29,280.86,282.13,40603.62609922919,281.27,282.29,280.86,282.13,40603.6261
2014-03-31 10:30:00,282.11,282.64,280.78,281.57,12376.506351101943,282.11,282.64,280.78,281.57,12376.5064
2014-03-31 10:35:00,281.06,281.6,280.59,281.05,15959.1792422104,281.06,281.6,280.59,281.05,15959.1792
2014-03-31 10:40:00,281.31,282.05,280.63,280.63,29421.344045163394,281.31,282.05,280.63,280.63,29421.344
2014-03-31 10:45:00,280.89,281.84,280.62,281.29,45054.82575181848,280.89,281.84,280.62,281.29,45054.8258
2014-03-31 10:50:00,280.94,281.83,280.94,281.79,16610.57431332103,280.94,281.83,280.94,281.79,16610.5743
2014-03-31 10:55:00,281.82,282.04,280.85,281.26,39843.66518293345,281.82,282.04,280.85,281.26,39843.6652
2014-03-31 11:00:00,281.38,281.46,280.53,281.28,29421.344045163394,281.38,281.46,280.53,281.28,29421.344
2014-03-31 11:05:00,281.23,281.36,280.86,281.21,17261.969384431657,281.23,281.36,280.86,281.21,17261.9694
2014-03-31 11:10:00,281.19,281.38,280.79,280.96,21930.300727391164,281.19,281.38,280.79,280.96,21930.3007
2014-03-31 11:15:00,281.26,281.35,280.82,280.96,11942.242970361523,281.26,281.35,280.82,280.96,11942.243
2014-03-31 11:20:00,281.2,281.21,279.48,279.62,22690.261643686896,281.2,281.21,279.48,279.62,22690.2616
2014-03-31 11:25:00,279.48,280.2,279.16,280.0,19216.154597763543,279.48,280.2,279.16,280.0,19216.1546
2014-03-31 11:30:00,280.0,280.0,278.31,278.6,28009.98805775703,280.0,280.0,278.31,278.6,28009.9881
2014-03-31 11:35:00,278.64,278.91,278.02,278.7,9445.228531104114,278.64,278.91,278.02,278.7,9445.2285
2014-03-31 11:40:00,278.7,279.41,278.7,279.04,5428.292259255239,278.7,279.41,278.7,279.04,5428.2923
2014-03-31 11:45:00,279.36,280.81,279.07,280.63,9988.05775702964,279.36,280.81,279.07,280.63,9988.0578
2014-03-31 11:50:00,280.56,280.8,279.79,280.47,7491.043317772229,280.56,280.8,279.79,280.47,7491.0433
2014-03-31 11:55:00,280.36,280.68,280.18,280.18,4125.502117033981,280.36,280.68,280.18,280.18,4125.5021
2014-03-31 12:00:00,280.61,281.07,280.01,280.85,3799.804581478667,280.61,281.07,280.01,280.85,3799.8046
2014-03-31 12:05:00,280.7,281.09,280.38,280.61,11833.67712517642,280.7,281.09,280.38,280.61,11833.6771
2014-03-31 12:10:00,280.62,280.81,279.89,279.97,12702.203886657258,280.62,280.81,279.89,279.97,12702.2039
2014-03-31 12:15:00,279.88,280.31,279.77,279.99,4994.02887851482,279.88,280.31,279.77,279.99,4994.0289
2014-03-31 12:20:00,279.89,280.51,279.55,280.15,10313.755292584952,279.89,280.51,279.55,280.15,10313.7553
2014-03-31 12:25:00,280.07,280.5,279.49,279.97,13787.862338508306,280.07,280.5,279.49,279.97,13787.8623
2014-03-31 12:30:00,279.86,280.94,279.86,280.26,9010.965150363696,279.86,280.94,279.86,280.26,9010.9652
2014-03-31 12:35:00,280.07,280.53,279.53,279.77,17804.798610357182,280.07,280.53,279.53,279.77,17804.7986
2014-03-31 12:40:00,279.74,279.94,279.56,279.88,5102.5947236999245,279.74,279.94,279.56,279.88,5102.5947
2014-03-31 12:45:00,279.93,280.1,279.6,279.88,10096.623602214744,279.93,280.1,279.6,279.88,10096.6236
2014-03-31 12:50:00,279.99,280.05,279.56,279.57,8576.701769623276,279.99,280.05,279.56,279.57,8576.7018
2014-03-31 12:55:00,279.77,279.77,279.09,279.6,8359.570079253068,279.77,279.77,279.09,279.6,8359.5701
2014-03-31 13:00:00,279.66,280.1,279.49,279.66,8142.438388882858,279.66,280.1,279.49,279.66,8142.4384
2014-03-31 13:05:00,279.42,280.47,279.42,280.47,4016.936271848877,279.42,280.47,279.42,280.47,4016.9363
2014-03-31 13:10:00,280.47,280.55,280.29,280.35,7056.77993703181,280.47,280.55,280.29,280.35,7056.7799
2014-03-31 13:15:00,280.35,280.83,280.35,280.68,8033.872543697753,280.35,280.83,280.35,280.68,8033.8725
2014-03-31 13:20:00,280.39,280.71,280.06,280.39,7816.740853327544,280.39,280.71,280.06,280.39,7816.7409
2014-03-31 13:25:00,280.24,280.55,279.89,279.96,9228.096840733906,280.24,280.55,279.89,279.96,9228.0968
2014-03-31 13:30:00,279.83,280.27,279.62,279.98,5753.989794810553,279.83,280.27,279.62,279.98,5753.9898
2014-03-31 13:35:00,279.77,280.07,279.69,279.81,1411.355987406362,279.77,280.07,279.69,279.81,1411.356
2014-03-31 13:40:00,280.05,280.46,279.73,280.46,5102.5947236999245,280.05,280.46,279.73,280.46,5102.5947
2014-03-31 13:45:00,280.24,280.3,279.46,279.47,8359.570079253068,280.24,280.3,279.46,279.47,8359.5701
2014-03-31 13:50:00,279.46,279.95,278.99,279.36,9228.096840733906,279.46,279.95,278.99,279.36,9228.0968
2014-03-31 13:55:00,279.35,279.4,278.73,279.39,9553.79437628922,279.35,279.4,278.73,279.39,9553.7944
2014-03-31 14:00:00,279.15,279.48,278.91,278.97,3799.804581478667,279.15,279.48,278.91,278.97,3799.8046
2014-03-31 14:05:00,278.8,279.96,278.8,279.82,5319.726414070134,278.8,279.96,278.8,279.82,5319.7264
2014-03-31 14:10:00,279.85,279.94,279.26,279.5,6948.214091846705,279.85,279.94,279.26,279.5,6948.2141
2014-03-31 14:15:00,279.55,280.03,279.42,279.97,12593.638041472152,279.55,280.03,279.42,279.97,12593.638
2014-03-31 14:20:00,279.87,280.36,279.81,280.36,9336.662685919013,279.87,280.36,279.81,280.36,9336.6627
2014-03-31 14:25:00,280.36,281.16,280.13,281.06,22255.99826294648,280.36,281.16,280.13,281.06,22255.9983
2014-03-31 14:30:00,281.05,281.39,280.29,280.46,9553.79437628922,281.05,281.39,280.29,280.46,9553.7944
2014-03-31 14:35:00,280.49,281.45,280.36,281.36,8576.701769623276,280.49,281.45,280.36,281.36,8576.7018
2014-03-31 14:40:00,281.19,282.02,281.17,281.64,9010.965150363696,281.19,282.02,281.17,281.64,9010.9652
2014-03-31 14:45:00,281.85,282.01,281.39,281.57,18456.19368146781,281.85,282.01,281.39,281.57,18456.1937
2014-03-31 14:50:00,281.77,282.25,281.62,282.08,35175.333839973944,281.77,282.25,281.62,282.08,35175.3338
2014-03-31 14:55:00,282.06,282.3,281.37,281.37,23993.05178590816,282.06,282.3,281.37,281.37,23993.0518
2014-03-31 15:00:00,281.4,281.77,281.24,281.24,7382.477472587125,281.4,281.77,281.24,281.24,7382.4775
2014-03-31 15:05:00,281.11,281.48,280.47,280.7,14656.389099989145,281.11,281.48,280.47,280.7,14656.3891
2014-03-31 15:10:00,280.7,281.54,280.52,281.17,25404.40777331452,280.7,281.54,280.52,281.17,25404.4078
2014-03-31 15:15:00,281.18,281.19,280.24,280.53,23124.52502442732,281.18,281.19,280.24,280.53,23124.525
2014-03-31 15:20:00,280.54,281.47,280.54,281.47,10965.150363695582,280.54,281.47,280.54,281.47,10965.1504
2014-03-31 15:25:00,281.34,282.02,281.06,281.58,46791.87927478016,281.34,282.02,281.06,281.58,46791.8793
2014-03-31 15:30:00,281.58,282.19,281.31,282.05,36043.860601454784,281.58,282.19,281.31,282.05,36043.8606
2014-03-31 15:35:00,281.9,282.21,281.75,281.75,16393.44262295082,281.9,282.21,281.75,281.75,16393.4426
2014-03-31 15:40:00,281.81,282.3,281.57,281.76,37998.04581478667,281.81,282.3,281.57,281.76,37998.0458
2014-03-31 15:45:00,281.76,282.2,280.95,280.95,31701.22679405059,281.76,282.2,280.95,280.95,31701.2268
2014-03-31 15:50:00,281.14,281.88,281.06,281.64,32026.924329605907,281.14,281.88,281.06,281.64,32026.9243
2014-03-31 15:55:00,281.86,282.22,281.29,281.55,59059.819780697,281.86,282.22,281.29,281.55,59059.8198
2014-04-01 09:30:00,284.28,286.4,283.71,285.88,74367.60395179677,284.28,286.4,283.71,285.88,74367.604
2014-04-01 09:35:00,286.2,286.37,284.64,286.22,12702.203886657258,286.2,286.37,284.64,286.22,12702.2039
2014-04-01 09:40:00,286.43,288.3,285.54,287.77,30615.568342199545,286.43,288.3,285.54,287.77,30615.5683
2014-04-01 09:45:00,287.52,288.3,285.86,286.0,33981.1095429378,287.52,288.3,285.86,286.0,33981.1095
2014-04-01 09:50:00,285.87,286.39,284.77,285.31,57322.76625773532,285.87,286.39,284.77,285.31,57322.7663
2014-04-01 09:55:00,285.36,287.36,285.35,286.92,53088.69829551623,285.36,287.36,285.35,286.92,53088.6983
2014-04-01 10:00:00,286.51,288.21,286.25,288.18,24644.446857018786,286.51,288.21,286.25,288.18,24644.4469
2014-04-01 10:05:00,287.95,288.5,287.24,288.3,38866.57257626751,287.95,288.5,287.24,288.3,38866.5726
2014-04-01 10:10:00,288.28,288.91,287.67,288.53,35826.728911084574,288.28,288.91,287.67,288.53,35826.7289
2014-04-01 10:15:00,288.3,289.5,288.17,288.33,21061.773965910324,288.3,289.5,288.17,288.33,21061.774
2014-04-01 10:20:00,288.41,289.0,287.54,288.76,14982.086635544458,288.41,289.0,287.54,288.76,14982.0866
2014-04-01 10:25:00,288.97,290.56,288.88,290.23,42340.67962219086,288.97,290.56,288.88,290.23,42340.6796
2014-04-01 10:30:00,290.55,291.38,289.41,289.95,22907.393334057106,290.55,291.38,289.41,289.95,22907.3933
2014-04-01 10:35:00,289.9,290.28,289.64,290.04,14764.95494517425,289.9,290.28,289.64,290.04,14764.9549
2014-04-01 10:40:00,290.04,290.13,288.45,288.8,14982.086635544458,290.04,290.13,288.45,288.8,14982.0866
2014-04-01 10:45:00,288.86,288.94,287.01,287.01,17696.232765172077,288.86,288.94,287.01,287.01,17696.2328
2014-04-01 10:50:00,287.02,287.06,285.64,286.4,19216.154597763543,287.02,287.06,285.64,286.4,19216.1546
2014-04-01 10:55:00,286.08,287.55,285.73,286.82,11073.716208880687,286.08,287.55,285.73,286.82,11073.7162
2014-04-01 11:00:00,287.04,287.61,286.19,286.38,10639.452828140267,287.04,287.61,286.19,286.38,10639.4528
2014-04-01 11:05:00,286.43,286.84,285.81,286.41,9662.360221474324,286.43,286.84,285.81,286.41,9662.3602
2014-04-01 11:10:00,286.54,286.8,284.76,284.77,45706.22082292911,286.54,286.8,284.76,284.77,45706.2208
2014-04-01 11:15:00,285.01,285.25,283.38,284.63,51460.21061773966,285.01,285.25,283.38,284.63,51460.2106
2014-04-01 11:20:00,284.7,284.7,283.85,284.09,27032.895451091088,284.7,284.7,283.85,284.09,27032.8955
2014-04-01 11:25:00,284.3,284.49,283.05,284.0,24753.012702203887,284.3,284.49,283.05,284.0,24753.0127
2014-04-01 11:30:00,284.09,284.5,283.7,284.39,12702.203886657258,284.09,284.5,283.7,284.39,12702.2039
2014-04-01 11:35:00,284.2,285.14,284.09,284.34,14656.389099989145,284.2,285.14,284.09,284.34,14656.3891
2014-04-01 11:40:00,284.3,284.69,283.69,283.83,18673.325371838026,284.3,284.69,283.69,283.83,18673.3254
2014-04-01 11:45:00,283.7,284.29,283.7,283.74,9119.5309955488,283.7,284.29,283.7,283.74,9119.531
2014-04-01 11:50:00,283.68,284.05,283.39,283.63,13027.901422212572,283.68,284.05,283.39,283.63,13027.9014
2014-04-01 11:55:00,283.65,283.82,281.44,281.45,27792.85636738682,283.65,283.82,281.44,281.45,27792.8564
2014-04-01 12:00:00,281.7,282.13,281.22,281.98,25730.10530886983,281.7,282.13,281.22,281.98,25730.1053
2014-04-01 12:05:00,282.05,283.45,281.64,283.24,19324.72044294865,282.05,283.45,281.64,283.24,19324.7204
2014-04-01 12:10:00,283.05,283.34,282.43,282.65,7165.345782216915,283.05,283.34,282.43,282.65,7165.3458
2014-04-01 12:15:00,282.72,282.78,282.21,282.77,5102.5947236999245,282.72,282.78,282.21,282.77,5102.5947
2014-04-01 12:20:00,282.54,282.84,282.54,282.77,2605.5802844425143,282.54,282.84,282.54,282.77,2605.5803
2014-04-01 12:25:00,282.61,282.62,282.18,282.48,8902.399305178591,282.61,282.62,282.18,282.48,8902.3993
2014-04-01 12:30:00,282.46,282.74,282.05,282.37,10856.584518510475,282.46,282.74,282.05,282.37,10856.5845
2014-04-01 12:35:00,282.37,283.24,282.06,283.24,9119.5309955488,282.37,283.24,282.06,283.24,9119.531
2014-04-01 12:40:00,283.28,283.34,282.92,283.2,6839.648246661601,283.28,283.34,282.92,283.2,6839.6482
2014-04-01 12:45:00,283.24,283.32,282.33,282.42,8033.872543697753,283.24,283.32,282.33,282.42,8033.8725
2014-04-01 12:50:00,282.42,282.6,282.09,282.19,18347.627836282707,282.42,282.6,282.09,282.19,18347.6278
2014-04-01 12:55:00,282.12,282.55,282.1,282.43,10205.189447399847,282.12,282.55,282.1,282.43,10205.1894
2014-04-01 13:00:00,282.26,282.58,282.05,282.44,15416.350016284878,282.26,282.58,282.05,282.44,15416.35
2014-04-01 13:05:00,282.59,282.59,281.98,282.31,16067.745087395506,282.59,282.59,281.98,282.31,16067.7451
2014-04-01 13:10:00,282.33,282.47,281.97,282.47,15307.784171099773,282.33,282.47,281.97,282.47,15307.7842
2014-04-01 13:15:00,282.2,282.47,282.11,282.31,7599.609162957334,282.2,282.47,282.11,282.31,7599.6092
2014-04-01 13:20:00,282.3,282.58,281.78,282.4,27467.158831831508,282.3,282.58,281.78,282.4,27467.1588
2014-04-01 13:25:00,282.39,282.65,281.93,282.52,8359.570079253068,282.39,282.65,281.93,282.52,8359.5701
2014-04-01 13:30:00,282.38,282.96,282.38,282.44,10205.189447399847,282.38,282.96,282.38,282.44,10205.1894
2014-04-01 13:35:00,282.75,282.75,282.08,282.49,8685.267614808381,282.75,282.75,282.08,282.49,8685.2676
2014-04-01 13:40:00,282.63,283.93,282.62,283.9,20193.24720442949,282.63,283.93,282.62,283.9,20193.2472
2014-04-01 13:45:00,284.07,284.07,283.1,283.64,11399.413744436,284.07,284.07,283.1,283.64,11399.4137
2014-04-01 13:50:00,283.54,283.54,283.18,283.51,5536.858104440344,283.54,283.54,283.18,283.51,5536.8581
2014-04-01 13:55:00,283.51,283.93,283.24,283.86,7165.345782216915,283.51,283.93,283.24,283.86,7165.3458
2014-04-01 14:00:00,283.78,284.08,283.64,284.08,4125.502117033981,283.78,284.08,283.64,284.08,4125.5021
2014-04-01 14:05:00,284.16,284.94,284.16,284.9,10639.452828140267,284.16,284.94,284.16,284.9,10639.4528
2014-04-01 14:10:00,284.99,285.22,284.8,284.97,14113.55987406362,284.99,285.22,284.8,284.97,14113.5599
2014-04-01 14:15:00,285.05,285.27,284.8,284.98,5536.858104440344,285.05,285.27,284.8,284.98,5536.8581
2014-04-01 14:20:00,284.98,284.98,284.48,284.8,6731.082401476496,284.98,284.98,284.48,284.8,6731.0824
2014-04-01 14:25:00,284.79,284.95,284.45,284.66,7491.043317772229,284.79,284.95,284.45,284.66,7491.0433
2014-04-01 14:30:00,284.68,284.73,284.09,284.24,13787.862338508306,284.68,284.73,284.09,284.24,13787.8623
2014-04-01 14:35:00,284.49,284.85,284.42,284.62,12050.80881554663,284.49,284.85,284.42,284.62,12050.8088
2014-04-01 14:40:00,284.6,284.65,284.33,284.59,14982.086635544458,284.6,284.65,284.33,284.59,14982.0866
2014-04-01 14:45:00,284.55,284.65,284.41,284.47,8468.135924438173,284.55,284.65,284.41,284.47,8468.1359
2014-04-01 14:50:00,284.26,284.56,284.13,284.47,6188.253175550972,284.26,284.56,284.13,284.47,6188.2532
2014-04-01 14:55:00,284.39,284.56,284.31,284.5,7816.740853327544,284.39,284.56,284.31,284.5,7816.7409
2014-04-01 15:00:00,284.43,284.43,284.05,284.11,5971.121485180763,284.43,284.43,284.05,284.11,5971.1215
2014-04-01 15:05:00,284.3,284.37,284.09,284.37,7816.740853327544,284.3,284.37,284.09,284.37,7816.7409
2014-04-01 15:10:00,284.32,284.62,284.22,284.47,9010.965150363696,284.32,284.62,284.22,284.47,9010.9652
2014-04-01 15:15:00,284.57,284.71,284.39,284.5,13462.164802952992,284.57,284.71,284.39,284.5,13462.1648
2014-04-01 15:20:00,284.42,284.62,284.38,284.62,14764.95494517425,284.42,284.62,284.38,284.62,14764.9549
2014-04-01 15:25:00,284.62,284.62,284.21,284.48,18130.496145912497,284.62,284.62,284.21,284.48,18130.4961
2014-04-01 15:30:00,284.47,284.47,283.88,284.33,20518.944739984803,284.47,284.47,283.88,284.33,20518.9447
2014-04-01 15:35:00,284.25,284.56,284.1,284.3,17044.837694061447,284.25,284.56,284.1,284.3,17044.8377
2014-04-01 15:40:00,284.28,284.53,283.47,283.74,17153.403539246552,284.28,284.53,283.47,283.74,17153.4035
2014-04-01 15:45:00,283.79,284.97,283.72,284.95,21496.037346650744,283.79,284.97,283.72,284.95,21496.0373
2014-04-01 15:50:00,284.95,285.66,284.95,285.31,34958.202149603734,284.95,285.66,284.95,285.31,34958.2021
2014-04-01 15:55:00,285.31,286.11,285.24,285.47,64705.24373032244,285.31,286.11,285.24,285.47,64705.2437
2014-04-02 09:30:00,287.05,288.41,285.87,287.79,42883.508848116384,287.05,288.41,285.87,287.79,42883.5088
2014-04-02 09:35:00,287.56,289.94,287.08,289.86,22038.86657257627,287.56,289.94,287.08,289.86,22038.8666
2014-04-02 09:40:00,289.86,290.92,288.33,290.79,28335.685593312344,289.86,290.92,288.33,290.79,28335.6856
2014-04-02 09:45:00,290.79,291.99,289.18,290.52,30724.13418738465,290.79,291.99,289.18,290.52,30724.1342
2014-04-02 09:50:00,290.86,291.25,289.23,289.7,26164.368689610248,290.86,291.25,289.23,289.7,26164.3687
2014-04-02 09:55:00,289.7,290.11,287.41,288.06,43860.60145478233,289.7,290.11,287.41,288.06,43860.6015
2014-04-02 10:00:00,288.63,289.72,288.31,289.23,26164.368689610248,288.63,289.72,288.31,289.23,26164.3687
2014-04-02 10:05:00,289.23,289.37,288.41,288.81,12810.769731842363,289.23,289.37,288.41,288.81,12810.7697
2014-04-02 10:10:00,288.84,288.98,286.71,286.97,27792.85636738682,288.84,288.98,286.71,286.97,27792.8564
2014-04-02 10:15:00,286.94,287.7,286.94,287.49,22907.393334057106,286.94,287.7,286.94,287.49,22907.3933
2014-04-02 10:20:00,287.3,288.35,287.3,287.74,14330.69156443383,287.3,288.35,287.3,287.74,14330.6916
2014-04-02 10:25:00,287.61,289.74,287.61,289.58,18999.022907393333,287.61,289.74,287.61,289.58,18999.0229
2014-04-02 10:30:00,289.68,289.71,288.6,289.14,10965.150363695582,289.68,289.71,288.6,289.14,10965.1504
2014-04-02 10:35:00,288.84,289.42,288.53,289.05,16176.31093258061,288.84,289.42,288.53,289.05,16176.3109
2014-04-02 10:40:00,289.28,289.59,288.77,289.12,13027.901422212572,289.28,289.59,288.77,289.12,13027.9014
2014-04-02 10:45:00,288.81,289.0,287.99,288.28,20410.37889479969,288.81,289.0,287.99,288.28,20410.3789
2014-04-02 10:50:00,288.21,288.67,287.88,288.01,15416.350016284878,288.21,288.67,287.88,288.01,15416.35
2014-04-02 10:55:00,288.06,288.2,287.63,287.91,11507.979589621104,288.06,288.2,287.63,287.91,11507.9796
2014-04-02 11:00:00,287.75,287.9,286.9,287.0,16176.31093258061,287.75,287.9,286.9,287.0,16176.3109
2014-04-02 11:05:00,286.9,287.26,286.09,286.38,7925.306698512648,286.9,287.26,286.09,286.38,7925.3067
2014-04-02 11:10:00,286.36,286.58,285.37,285.63,14113.55987406362,286.36,286.58,285.37,285.63,14113.5599
2014-04-02 11:15:00,285.62,286.65,285.36,286.65,12485.072196287048,285.62,286.65,285.36,286.65,12485.0722
2014-04-02 11:20:00,286.89,287.31,286.69,287.28,13136.467267397677,286.89,287.31,286.69,287.28,13136.4673
2014-04-02 11:25:00,287.38,287.59,286.93,287.36,10856.584518510475,287.38,287.59,286.93,287.36,10856.5845
2014-04-02 11:30:00,287.17,287.17,286.02,286.02,6622.516556291391,287.17,287.17,286.02,286.02,6622.5166
2014-04-02 11:35:00,285.89,286.63,285.54,286.53,8793.833459993486,285.89,286.63,285.54,286.53,8793.8335
2014-04-02 11:40:00,286.5,287.6,286.5,287.6,8793.833459993486,286.5,287.6,286.5,287.6,8793.8335
2014-04-02 11:45:00,287.43,287.43,286.88,286.88,5319.726414070134,287.43,287.43,286.88,286.88,5319.7264
2014-04-02 11:50:00,286.78,287.24,286.75,286.89,6405.384865921182,286.78,287.24,286.75,286.89,6405.3849
2014-04-02 11:55:00,286.73,287.09,286.22,286.36,7708.175008142439,286.73,287.09,286.22,286.36,7708.175
2014-04-02 12:00:00,286.37,286.42,285.36,285.61,9228.096840733906,286.37,286.42,285.36,285.61,9228.0968
2014-04-02 12:05:00,285.84,286.06,285.18,285.54,8576.701769623276,285.84,286.06,285.18,285.54,8576.7018
2014-04-02 12:10:00,285.54,285.8,285.3,285.61,8685.267614808381,285.54,285.8,285.3,285.61,8685.2676
2014-04-02 12:15:00,285.56,285.91,285.38,285.87,7708.175008142439,285.56,285.91,285.38,285.87,7708.175
2014-04-02 12:20:00,285.73,285.73,284.29,284.29,21821.73488220606,285.73,285.73,284.29,284.29,21821.7349
2014-04-02 12:25:00,284.36,285.07,284.36,284.99,14656.389099989145,284.36,285.07,284.36,284.99,14656.3891
2014-04-02 12:30:00,284.98,285.06,284.66,284.88,7491.043317772229,284.98,285.06,284.66,284.88,7491.0433
2014-04-02 12:35:00,284.91,285.07,284.25,284.75,7382.477472587125,284.91,285.07,284.25,284.75,7382.4775
2014-04-02 12:40:00,285.14,285.14,284.68,284.68,2497.01443925741,285.14,285.14,284.68,284.68,2497.0144
2014-04-02 12:45:00,284.87,284.91,284.47,284.58,5211.160568885029,284.87,284.91,284.47,284.58,5211.1606
2014-04-02 12:50:00,284.61,284.91,284.17,284.82,21278.90565628053,284.61,284.91,284.17,284.82,21278.9057
2014-04-02 12:55:00,284.74,285.05,284.41,285.01,3691.2387362935615,284.74,285.05,284.41,285.01,3691.2387
2014-04-02 13:00:00,284.95,285.19,284.74,284.91,9010.965150363696,284.95,285.19,284.74,284.91,9010.9652
2014-04-02 13:05:00,285.04,285.04,284.17,284.35,21821.73488220606,285.04,285.04,284.17,284.35,21821.7349
2014-04-02 13:10:00,284.23,284.52,283.84,283.87,4234.067962219086,284.23,284.52,283.84,283.87,4234.068
2014-04-02 13:15:00,283.85,284.21,283.81,283.84,3582.6728911084574,283.85,284.21,283.81,283.84,3582.6729
2014-04-02 13:20:00,283.84,283.94,282.32,282.56,21170.33981109543,283.84,283.94,282.32,282.56,21170.3398
2014-04-02 13:25:00,282.5,284.09,282.5,284.09,10313.755292584952,282.5,284.09,282.5,284.09,10313.7553
2014-04-02 13:30:00,283.88,284.82,283.68,284.37,25512.97361849962,283.88,284.82,283.68,284.37,25512.9736
2014-04-02 13:35:00,284.51,284.62,283.48,283.64,8902.399305178591,284.51,284.62,283.48,283.64,8902.3993
2014-04-02 13:40:00,283.48,283.97,282.79,283.13,10856.584518510475,283.48,283.97,282.79,283.13,10856.5845
2014-04-02 13:45:00,282.96,283.4,282.46,283.4,9228.096840733906,282.96,283.4,282.46,283.4,9228.0968
2014-04-02 13:50:00,283.39,284.3,283.26,283.26,7165.345782216915,283.39,284.3,283.26,283.26,7165.3458
2014-04-02 13:55:00,283.58,283.98,283.39,283.98,6948.214091846705,283.58,283.98,283.39,283.98,6948.2141
2014-04-02 14:00:00,284.09,284.68,283.99,284.21,6731.082401476496,284.09,284.68,283.99,284.21,6731.0824
2014-04-02 14:05:00,284.5,284.66,283.88,284.11,8142.438388882858,284.5,284.66,283.88,284.11,8142.4384
2014-04-02 14:10:00,284.13,284.51,283.97,284.43,8033.872543697753,284.13,284.51,283.97,284.43,8033.8725
2014-04-02 14:15:00,284.3,284.92,283.79,284.24,15416.350016284878,284.3,284.92,283.79,284.24,15416.35
2014-04-02 14:20:00,284.03,284.6,284.03,284.33,10422.321137770055,284.03,284.6,284.03,284.33,10422.3211
2014-04-02 14:25:00,284.32,284.51,283.51,283.89,8902.399305178591,284.32,284.51,283.51,283.89,8902.3993
2014-04-02 14:30:00,283.54,283.86,283.25,283.86,21713.169037020954,283.54,283.86,283.25,283.86,21713.169
2014-04-02 14:35:00,283.86,284.71,283.28,283.81,11290.847899250895,283.86,284.71,283.28,283.81,11290.8479
2014-04-02 14:40:00,283.74,284.26,283.43,283.43,5645.423949625448,283.74,284.26,283.43,283.43,5645.4239
2014-04-02 14:45:00,283.58,283.91,283.05,283.28,11182.282054065792,283.58,283.91,283.05,283.28,11182.2821
2014-04-02 14:50:00,283.16,283.98,283.16,283.83,16393.44262295082,283.16,283.98,283.16,283.83,16393.4426
2014-04-02 14:55:00,283.94,284.57,283.46,284.46,14113.55987406362,283.94,284.57,283.46,284.46,14113.5599
2014-04-02 15:00:00,284.46,284.6,283.86,284.2,8359.570079253068,284.46,284.6,283.86,284.2,8359.5701
2014-04-02 15:05:00,283.99,284.33,283.7,283.7,28878.51481923787,283.99,284.33,283.7,283.7,28878.5148
2014-04-02 15:10:00,283.76,284.62,283.72,284.48,32135.49017479101,283.76,284.62,283.72,284.48,32135.4902
2014-04-02 15:15:00,284.48,284.53,284.04,284.52,10205.189447399847,284.48,284.53,284.04,284.52,10205.1894
2014-04-02 15:20:00,284.3,284.57,283.93,284.1,6839.648246661601,284.3,284.57,283.93,284.1,6839.6482
2014-04-02 15:25:00,284.45,285.07,284.23,284.81,11833.67712517642,284.45,285.07,284.23,284.81,11833.6771
2014-04-02 15:30:00,285.21,285.22,284.26,284.45,26055.802844425143,285.21,285.22,284.26,284.45,26055.8028
2014-04-02 15:35:00,284.55,285.23,284.5,285.08,15199.218325914668,284.55,285.23,284.5,285.08,15199.2183
2014-04-02 15:40:00,285.05,285.34,284.45,285.34,21278.90565628053,285.05,285.34,284.45,285.34,21278.9057
2014-04-02 15:45:00,285.36,285.45,284.41,285.26,32569.75355553143,285.36,285.45,284.41,285.26,32569.7536
2014-04-02 15:50:00,285.22,285.4,284.54,285.36,31158.39756812507,285.22,285.4,284.54,285.36,31158.3976
2014-04-02 15:55:00,285.27,285.64,284.92,285.34,54717.185973292806,285.27,285.64,284.92,285.34,54717.186
2014-04-03 09:30:00,283.69,284.61,281.08,282.94,55802.84442514385,283.69,284.61,281.08,282.94,55802.8444
2014-04-03 09:35:00,283.01,283.57,282.11,283.06,15959.1792422104,283.01,283.57,282.11,283.06,15959.1792
2014-04-03 09:40:00,282.79,283.04,282.14,282.43,7708.175008142439,282.79,283.04,282.14,282.43,7708.175
2014-04-03 09:45:00,282.46,283.79,282.31,283.52,23775.920095537946,282.46,283.79,282.31,283.52,23775.9201
2014-04-03 09:50:00,283.64,283.67,282.73,283.27,16067.745087395506,283.64,283.67,282.73,283.27,16067.7451
2014-04-03 09:55:00,283.08,283.6,281.87,282.41,20953.20812072522,283.08,283.6,281.87,282.41,20953.2081
2014-04-03 10:00:00,282.46,283.3,281.26,281.58,19107.58875257844,282.46,283.3,281.26,281.58,19107.5888
2014-04-03 10:05:00,281.71,281.8,280.02,280.05,23884.48594072305,281.71,281.8,280.02,280.05,23884.4859
2014-04-03 10:10:00,280.03,280.83,279.89,280.03,14222.125719248725,280.03,280.83,279.89,280.03,14222.1257
2014-04-03 10:15:00,280.05,280.2,278.06,278.43,50048.8546303333,280.05,280.2,278.06,278.43,50048.8546
2014-04-03 10:20:00,278.61,279.54,277.68,278.82,45163.39159700358,278.61,279.54,277.68,278.82,45163.3916
2014-04-03 10:25:00,278.96,279.43,277.9,277.9,22798.827488872,278.96,279.43,277.9,277.9,22798.8275
2014-04-03 10:30:00,277.71,278.63,276.98,276.99,43209.2063836717,277.71,278.63,276.98,276.99,43209.2064
2014-04-03 10:35:00,277.0,279.9,277.0,279.48,25621.539463684727,277.0,279.9,277.0,279.48,25621.5395
2014-04-03 10:40:00,279.37,279.66,277.29,277.29,18347.627836282707,279.37,279.66,277.29,277.29,18347.6278
2014-04-03 10:45:00,277.56,279.55,277.29,279.36,25730.10530886983,277.56,279.55,277.29,279.36,25730.1053
2014-04-03 10:50:00,279.46,279.57,278.91,279.04,15959.1792422104,279.46,279.57,278.91,279.04,15959.1792
2014-04-03 10:55:00,279.05,280.21,278.18,279.82,22581.69579850179,279.05,280.21,278.18,279.82,22581.6958
2014-04-03 11:00:00,280.22,280.22,279.02,279.14,7599.609162957334,280.22,280.22,279.02,279.14,7599.6092
2014-04-03 11:05:00,279.07,279.77,278.29,278.51,21170.33981109543,279.07,279.77,278.29,278.51,21170.3398
2014-04-03 11:10:00,278.29,278.64,277.25,277.44,17479.101074801867,278.29,278.64,277.25,277.44,17479.1011
2014-04-03 11:15:00,277.25,277.65,276.38,276.59,34958.202149603734,277.25,277.65,276.38,276.59,34958.2021
2014-04-03 11:20:00,276.95,276.95,275.46,275.5,26381.50037998045,276.95,276.95,275.46,275.5,26381.5004
2014-04-03 11:25:00,275.5,275.84,274.96,275.23,41255.02117033981,275.5,275.84,274.96,275.23,41255.0212
2014-04-03 11:30:00,275.06,275.39,273.63,275.21,48637.49864292693,275.06,275.39,273.63,275.21,48637.4986
2014-04-03 11:35:00,275.38,277.55,274.93,277.12,33655.41200738248,275.38,277.55,274.93,277.12,33655.412
2014-04-03 11:40:00,277.55,278.47,277.37,278.07,27250.02714146129,277.55,278.47,277.37,278.07,27250.0271
2014-04-03 11:45:00,278.02,278.02,277.25,277.85,22798.827488872,278.02,278.02,277.25,277.85,22798.8275
2014-04-03 11:50:00,277.72,278.86,277.51,278.21,19216.154597763543,277.72,278.86,277.51,278.21,19216.1546
2014-04-03 11:55:00,277.97,278.49,276.82,277.35,18456.19368146781,277.97,278.49,276.82,277.35,18456.1937
2014-04-03 12:00:00,277.35,277.84,276.86,277.84,10313.755292584952,277.35,277.84,276.86,277.84,10313.7553
2014-04-03 12:05:00,277.28,277.72,277.28,277.31,10205.189447399847,277.28,277.72,277.28,277.31,10205.1894
2014-04-03 12:10:00,277.28,278.1,277.28,277.79,6513.950711106286,277.28,278.1,277.28,277.79,6513.9507
2014-04-03 12:15:00,277.73,277.87,276.89,277.18,18239.0619910976,277.73,277.87,276.89,277.18,18239.062
2014-04-03 12:20:00,277.21,277.71,277.21,277.32,11073.716208880687,277.21,277.71,277.21,277.32,11073.7162
2014-04-03 12:25:00,277.26,277.6,276.54,276.98,35718.16306589947,277.26,277.6,276.54,276.98,35718.1631
2014-04-03 12:30:00,277.25,277.29,276.33,276.33,20844.642275540114,277.25,277.29,276.33,276.33,20844.6423
2014-04-03 12:35:00,276.04,276.32,275.25,275.79,17044.837694061447,276.04,276.32,275.25,275.79,17044.8377
2014-04-03 12:40:00,275.78,276.12,275.11,276.12,23233.09086961242,275.78,276.12,275.11,276.12,23233.0909
2014-04-03 12:45:00,276.12,276.13,275.32,275.52,12485.072196287048,276.12,276.13,275.32,275.52,12485.0722
2014-04-03 12:50:00,275.63,275.83,275.02,275.19,14764.95494517425,275.63,275.83,275.02,275.19,14764.9549
2014-04-03 12:55:00,275.39,275.56,274.86,274.86,12485.072196287048,275.39,275.56,274.86,274.86,12485.0722
2014-04-03 13:00:00,274.98,275.32,274.6,274.75,5211.160568885029,274.98,275.32,274.6,274.75,5211.1606
2014-04-03 13:05:00,274.83,275.35,274.6,275.35,4885.463033329715,274.83,275.35,274.6,275.35,4885.463
2014-04-03 13:10:00,275.33,276.01,275.02,275.87,11290.847899250895,275.33,276.01,275.02,275.87,11290.8479
2014-04-03 13:15:00,275.87,276.56,275.63,276.56,6948.214091846705,275.87,276.56,275.63,276.56,6948.2141
2014-04-03 13:20:00,276.51,277.05,276.51,277.01,14113.55987406362,276.51,277.05,276.51,277.01,14113.5599
2014-04-03 13:25:00,276.95,277.1,276.64,277.1,12376.506351101943,276.95,277.1,276.64,277.1,12376.5064
2014-04-03 13:30:00,277.01,277.37,276.9,277.27,14982.086635544458,277.01,277.37,276.9,277.27,14982.0866
2014-04-03 13:35:00,277.37,277.81,276.2,276.77,16284.876777765716,277.37,277.81,276.2,276.77,16284.8768
2014-04-03 13:40:00,276.89,277.56,276.79,277.37,14113.55987406362,276.89,277.56,276.79,277.37,14113.5599
2014-04-03 13:45:00,277.45,277.52,276.73,277.06,8033.872543697753,277.45,277.52,276.73,277.06,8033.8725
2014-04-03 13:50:00,276.99,277.2,276.7,277.2,5753.989794810553,276.99,277.2,276.7,277.2,5753.9898
2014-04-03 13:55:00,277.0,277.0,275.8,275.92,13896.42818369341,277.0,277.0,275.8,275.92,13896.4282
2014-04-03 14:00:00,275.99,276.33,275.01,275.22,13787.862338508306,275.99,276.33,275.01,275.22,13787.8623
2014-04-03 14:05:00,275.13,275.81,275.13,275.81,4776.89718814461,275.13,275.81,275.13,275.81,4776.8972
2014-04-03 14:10:00,275.69,275.87,274.95,274.95,5971.121485180763,275.69,275.87,274.95,274.95,5971.1215
2014-04-03 14:15:00,274.86,275.0,274.07,274.2,12919.335577027468,274.86,275.0,274.07,274.2,12919.3356
2014-04-03 14:20:00,274.32,274.99,274.29,274.82,11616.54543480621,274.32,274.99,274.29,274.82,11616.5454
2014-04-03 14:25:00,274.88,274.91,274.31,274.55,8251.004234067963,274.88,274.91,274.31,274.55,8251.0042
2014-04-03 14:30:00,274.5,274.76,273.88,274.16,17261.969384431657,274.5,274.76,273.88,274.16,17261.9694
2014-04-03 14:35:00,274.08,274.17,273.11,273.18,13570.730648138097,274.08,274.17,273.11,273.18,13570.7306
2014-04-03 14:40:00,273.04,273.92,272.86,273.48,15416.350016284878,273.04,273.92,272.86,273.48,15416.35
2014-04-03 14:45:00,273.68,273.94,273.54,273.8,12810.769731842363,273.68,273.94,273.54,273.8,12810.7697
2014-04-03 14:50:00,273.9,274.38,273.78,274.11,15524.915861469985,273.9,274.38,273.78,274.11,15524.9159
2014-04-03 14:55:00,274.09,274.46,273.7,274.07,10748.018673325372,274.09,274.46,273.7,274.07,10748.0187
2014-04-03 15:00:00,274.02,274.49,273.67,274.42,6188.253175550972,274.02,274.49,273.67,274.42,6188.2532
2014-04-03 15:05:00,274.34,274.68,274.07,274.52,13136.467267397677,274.34,274.68,274.07,274.52,13136.4673
2014-04-03 15:10:00,274.44,274.92,274.43,274.72,17370.535229616762,274.44,274.92,274.43,274.72,17370.5352
2014-04-03 15:15:00,274.74,275.24,274.61,274.71,16719.140158506136,274.74,275.24,274.61,274.71,16719.1402
2014-04-03 15:20:00,274.85,275.0,274.59,274.62,18456.19368146781,274.85,275.0,274.59,274.62,18456.1937
2014-04-03 15:25:00,274.53,275.81,274.53,275.59,14222.125719248725,274.53,275.81,274.53,275.59,14222.1257
2014-04-03 15:30:00,275.83,276.26,275.57,276.17,42774.94300293128,275.83,276.26,275.57,276.17,42774.943
2014-04-03 15:35:00,276.22,277.23,275.92,277.23,13136.467267397677,276.22,277.23,275.92,277.23,13136.4673
2014-04-03 15:40:00,277.25,278.15,277.16,277.98,59602.64900662252,277.25,278.15,277.16,277.98,59602.649
2014-04-03 15:45:00,277.74,278.39,277.71,278.02,32352.62186516122,277.74,278.39,277.71,278.02,32352.6219
2014-04-03 15:50:00,278.21,278.23,277.6,277.77,58408.42470958637,278.21,278.23,277.6,277.77,58408.4247
2014-04-03 15:55:00,277.88,278.3,277.74,278.05,101726.19693844316,277.88,278.3,277.74,278.05,101726.1969
2014-04-04 09:30:00,279.6,281.38,277.54,278.64,90109.65150363695,279.6,281.38,277.54,278.64,90109.6515
2014-04-04 09:35:00,278.36,278.36,275.31,276.47,35935.29475626968,278.36,278.36,275.31,276.47,35935.2948
2014-04-04 09:40:00,276.5,277.25,275.49,276.0,43317.7722288568,276.5,277.25,275.49,276.0,43317.7722
2014-04-04 09:45:00,275.7,275.87,271.97,272.34,64270.98034958202,275.7,275.87,271.97,272.34,64270.9803
2014-04-04 09:50:00,272.2,274.82,272.16,273.45,35392.465530344154,272.2,274.82,272.16,273.45,35392.4655
2014-04-04 09:55:00,273.72,276.24,273.12,275.92,18564.75952665292,273.72,276.24,273.12,275.92,18564.7595
2014-04-04 10:00:00,275.57,278.71,274.38,277.93,69807.83845402236,275.57,278.71,274.38,277.93,69807.8385
2014-04-04 10:05:00,277.82,278.84,277.32,278.46,45163.39159700358,277.82,278.84,277.32,278.46,45163.3916
2014-04-04 10:10:00,278.81,279.24,277.88,278.4,30072.73911627402,278.81,279.24,277.88,278.4,30072.7391
2014-04-04 10:15:00,278.52,278.52,275.25,275.27,22473.12995331669,278.52,278.52,275.25,275.27,22473.13
2014-04-04 10:20:00,275.41,275.72,273.57,273.7,14764.95494517425,275.41,275.72,273.57,273.7,14764.9549
2014-04-04 10:25:00,273.7,275.22,273.1,275.22,18890.45706220823,273.7,275.22,273.1,275.22,18890.4571
2014-04-04 10:30:00,275.22,276.36,274.7,274.98,13896.42818369341,275.22,276.36,274.7,274.98,13896.4282
2014-04-04 10:35:00,275.27,276.36,274.12,274.14,15307.784171099773,275.27,276.36,274.12,274.14,15307.7842
2014-04-04 10:40:00,274.49,275.13,273.57,273.95,16393.44262295082,274.49,275.13,273.57,273.95,16393.4426
2014-04-04 10:45:00,274.2,274.47,272.19,273.04,15742.04755184019,274.2,274.47,272.19,273.04,15742.0476
2014-04-04 10:50:00,273.12,274.15,272.89,273.85,12050.80881554663,273.12,274.15,272.89,273.85,12050.8088
2014-04-04 10:55:00,273.83,274.42,271.87,272.4,20627.510585169905,273.83,274.42,271.87,272.4,20627.5106
2014-04-04 11:00:00,272.08,272.22,270.97,271.25,44729.12821626317,272.08,272.22,270.97,271.25,44729.1282
2014-04-04 11:05:00,271.19,271.27,268.79,268.79,54065.790902182176,271.19,271.27,268.79,268.79,54065.7909
2014-04-04 11:10:00,268.83,269.76,268.79,269.12,42449.24546737597,268.83,269.76,268.79,269.12,42449.2455
2014-04-04 11:15:00,269.23,269.42,268.5,268.57,40060.79687330366,269.23,269.42,268.5,268.57,40060.7969
2014-04-04 11:20:00,269.14,269.41,267.35,267.4,34741.070459233524,269.14,269.41,267.35,267.4,34741.0705
2014-04-04 11:25:00,267.38,268.03,266.9,267.73,33546.84616219738,267.38,268.03,266.9,267.73,33546.8462
2014-04-04 11:30:00,267.88,269.42,267.52,269.24,45380.52328737379,267.88,269.42,267.52,269.24,45380.5233
2014-04-04 11:35:00,269.32,269.32,268.25,269.3,35501.03137552926,269.32,269.32,268.25,269.3,35501.0314
2014-04-04 11:40:00,269.01,269.12,267.67,267.67,22038.86657257627,269.01,269.12,267.67,267.67,22038.8666
2014-04-04 11:45:00,267.68,267.68,266.2,266.29,46574.747584409946,267.68,267.68,266.2,266.29,46574.7476
2014-04-04 11:50:00,266.34,266.65,265.62,266.2,25078.7102377592,266.34,266.65,265.62,266.2,25078.7102
2014-04-04 11:55:00,266.2,267.12,265.62,267.11,40060.79687330366,266.2,267.12,265.62,267.11,40060.7969
2014-04-04 12:00:00,266.85,267.11,264.33,264.64,29421.344045163394,266.85,267.11,264.33,264.64,29421.344
2014-04-04 12:05:00,264.36,264.93,263.77,264.93,31266.96341331017,264.36,264.93,263.77,264.93,31266.9634
2014-04-04 12:10:00,264.76,266.23,264.13,265.37,25512.97361849962,264.76,266.23,264.13,265.37,25512.9736
2014-04-04 12:15:00,265.09,266.69,264.4,266.69,37455.21658886115,265.09,266.69,264.4,266.69,37455.2166
2014-04-04 12:20:00,266.58,267.61,265.88,267.43,30181.304961459125,266.58,267.61,265.88,267.43,30181.305
2014-04-04 12:25:00,267.44,267.83,266.3,267.78,39952.23102811856,267.44,267.83,266.3,267.78,39952.231
2014-04-04 12:30:00,267.83,268.77,267.22,267.56,34306.807078493104,267.83,268.77,267.22,267.56,34306.8071
2014-04-04 12:35:00,267.67,268.37,267.3,268.35,15199.218325914668,267.67,268.37,267.3,268.35,15199.2183
2014-04-04 12:40:00,268.35,268.35,265.69,265.93,23450.22255998263,268.35,268.35,265.69,265.93,23450.2226
2014-04-04 12:45:00,265.94,266.81,264.36,265.09,34306.807078493104,265.94,266.81,264.36,265.09,34306.8071
2014-04-04 12:50:00,265.14,265.61,264.02,265.06,18021.930300727392,265.14,265.61,264.02,265.06,18021.9303
2014-04-04 12:55:00,264.56,265.19,264.12,265.19,19324.72044294865,264.56,265.19,264.12,265.19,19324.7204
2014-04-04 13:00:00,265.21,265.74,263.9,265.74,17479.101074801867,265.21,265.74,263.9,265.74,17479.1011
2014-04-04 13:05:00,265.84,266.66,264.61,266.66,15850.613397025296,265.84,266.66,264.61,266.66,15850.6134
2014-04-04 13:10:00,266.73,266.99,265.85,266.46,6622.516556291391,266.73,266.99,265.85,266.46,6622.5166
2014-04-04 13:15:00,266.82,268.24,266.54,268.1,13245.033112582782,266.82,268.24,266.54,268.1,13245.0331
2014-04-04 13:20:00,267.94,268.17,267.28,267.56,12050.80881554663,267.94,268.17,267.28,267.56,12050.8088
2014-04-04 13:25:00,267.51,268.49,267.44,268.45,7599.609162957334,267.51,268.49,267.44,268.45,7599.6092
2014-04-04 13:30:00,268.37,268.92,268.06,268.51,56779.93703180979,268.37,268.92,268.06,268.51,56779.937
2014-04-04 13:35:00,268.4,268.71,268.04,268.06,23124.52502442732,268.4,268.71,268.04,268.06,23124.525
2014-04-04 13:40:00,268.06,268.39,267.52,267.52,16610.57431332103,268.06,268.39,267.52,267.52,16610.5743
2014-04-04 13:45:00,267.85,268.3,267.79,268.29,11073.716208880687,267.85,268.3,267.79,268.29,11073.7162
2014-04-04 13:50:00,268.04,268.64,268.04,268.23,24970.144392574097,268.04,268.64,268.04,268.23,24970.1444
2014-04-04 13:55:00,268.1,268.61,267.83,268.58,20193.24720442949,268.1,268.61,267.83,268.58,20193.2472
2014-04-04 14:00:00,268.52,268.85,268.16,268.42,24535.88101183368,268.52,268.85,268.16,268.42,24535.881
2014-04-04 14:05:00,268.37,269.01,268.1,268.78,25187.276082944307,268.37,269.01,268.1,268.78,25187.2761
2014-04-04 14:10:00,268.5,268.68,267.12,267.41,20084.681359244383,268.5,268.68,267.12,267.41,20084.6814
2014-04-04 14:15:00,267.13,268.47,267.13,268.04,30832.700032569755,267.13,268.47,267.13,268.04,30832.7
2014-04-04 14:20:00,267.7,267.89,266.98,267.32,12267.940505916838,267.7,267.89,266.98,267.32,12267.9405
2014-04-04 14:25:00,267.28,267.28,266.1,266.97,26490.066225165563,267.28,267.28,266.1,266.97,26490.0662
2014-04-04 14:30:00,266.66,266.92,266.28,266.29,32026.924329605907,266.66,266.92,266.28,266.29,32026.9243
2014-04-04 14:35:00,266.28,266.5,265.52,265.94,21604.60319183585,266.28,266.5,265.52,265.94,21604.6032
2014-04-04 14:40:00,265.74,266.34,265.19,265.28,18021.930300727392,265.74,266.34,265.19,265.28,18021.9303
2014-04-04 14:45:00,265.05,265.24,264.36,264.42,26490.066225165563,265.05,265.24,264.36,264.42,26490.0662
2014-04-04 14:50:00,264.63,265.97,264.46,264.84,32786.88524590164,264.63,265.97,264.46,264.84,32786.8852
2014-04-04 14:55:00,264.97,265.19,264.08,264.73,42014.98208663554,264.97,265.19,264.08,264.73,42014.9821
2014-04-04 15:00:00,264.48,264.7,263.71,264.07,39735.09933774835,264.48,264.7,263.71,264.07,39735.0993
2014-04-04 15:05:00,264.24,264.69,263.71,264.41,33112.58278145696,264.24,264.69,263.71,264.41,33112.5828
2014-04-04 15:10:00,264.57,265.81,264.57,265.55,56562.80534143958,264.57,265.81,264.57,265.55,56562.8053
2014-04-04 15:15:00,265.55,266.51,265.28,266.09,29421.344045163394,265.55,266.51,265.28,266.09,29421.344
2014-04-04 15:20:00,266.34,266.59,265.58,266.31,39083.70426663772,266.34,266.59,265.58,266.31,39083.7043
2014-04-04 15:25:00,266.43,267.1,265.76,267.0,23558.788405167736,266.43,267.1,265.76,267.0,23558.7884
2014-04-04 15:30:00,266.7,267.0,265.68,265.78,35501.03137552926,266.7,267.0,265.68,265.78,35501.0314
2014-04-04 15:35:00,265.77,265.98,265.3,265.35,41580.71870589512,265.77,265.98,265.3,265.35,41580.7187
2014-04-04 15:40:00,265.3,265.55,264.83,265.14,49831.72293996309,265.3,265.55,264.83,265.14,49831.7229
2014-04-04 15:45:00,265.09,265.73,265.0,265.51,67636.52155032028,265.09,265.73,265.0,265.51,67636.5216
2014-04-04 15:50:00,265.48,265.65,265.14,265.63,97492.12897622408,265.48,265.65,265.14,265.63,97492.129
2014-04-04 15:55:00,265.54,266.04,265.28,265.48,175442.40581912932,265.54,266.04,265.28,265.48,175442.4058
2014-04-07 09:30:00,263.77,263.9,259.37,263.88,94126.58777548584,263.77,263.9,259.37,263.88,94126.5878
2014-04-07 09:35:00,263.89,264.27,262.5,263.62,44511.99652589296,263.89,264.27,262.5,263.62,44511.9965
2014-04-07 09:40:00,263.97,266.93,261.59,262.32,50483.11801107372,263.97,266.93,261.59,262.32,50483.118
2014-04-07 09:45:00,261.6,265.27,261.6,263.61,30724.13418738465,261.6,265.27,261.6,263.61,30724.1342
2014-04-07 09:50:00,262.9,266.19,262.51,266.17,30072.73911627402,262.9,266.19,262.51,266.17,30072.7391
2014-04-07 09:55:00,266.2,268.72,265.34,267.63,42666.377157746174,266.2,268.72,265.34,267.63,42666.3772
2014-04-07 10:00:00,268.35,269.5,267.64,268.72,34089.675388122894,268.35,269.5,267.64,268.72,34089.6754
2014-04-07 10:05:00,268.54,271.2,268.43,271.2,58408.42470958637,268.54,271.2,268.43,271.2,58408.4247
2014-04-07 10:10:00,270.82,274.27,270.56,272.79,63836.7169688416,270.82,274.27,270.56,272.79,63836.717
2014-04-07 10:15:00,273.55,273.56,270.83,272.77,29529.9098903485,273.55,273.56,270.83,272.77,29529.9099
2014-04-07 10:20:00,273.38,273.38,271.36,271.6,41580.71870589512,273.38,273.38,271.36,271.6,41580.7187
2014-04-07 10:25:00,271.59,272.55,270.18,270.23,43100.640538486594,271.59,272.55,270.18,270.23,43100.6405
2014-04-07 10:30:00,270.23,271.65,269.21,271.65,24644.446857018786,270.23,271.65,269.21,271.65,24644.4469
2014-04-07 10:35:00,271.69,272.27,269.16,270.32,21387.47150146564,271.69,272.27,269.16,270.32,21387.4715
2014-04-07 10:40:00,270.61,271.72,269.93,271.72,18781.891217023127,270.61,271.72,269.93,271.72,18781.8912
2014-04-07 10:45:00,271.4,272.24,270.8,271.57,16502.008468135926,271.4,272.24,270.8,271.57,16502.0085
2014-04-07 10:50:00,270.92,271.77,270.8,271.25,12810.769731842363,270.92,271.77,270.8,271.25,12810.7697
2014-04-07 10:55:00,270.86,271.62,269.93,270.25,18564.75952665292,270.86,271.62,269.93,270.25,18564.7595
2014-04-07 11:00:00,270.57,271.73,269.61,271.33,28118.55390294213,270.57,271.73,269.61,271.33,28118.5539
2014-04-07 11:05:00,271.45,271.72,270.89,271.01,28335.685593312344,271.45,271.72,270.89,271.01,28335.6856
2014-04-07 11:10:00,271.0,271.51,270.28,270.9,23667.35425035284,271.0,271.51,270.28,270.9,23667.3543
2014-04-07 11:15:00,271.07,271.99,270.81,271.6,19541.85213331886,271.07,271.99,270.81,271.6,19541.8521
2014-04-07 11:20:00,271.05,271.59,268.75,269.88,22255.99826294648,271.05,271.59,268.75,269.88,22255.9983
2014-04-07 11:25:00,270.22,270.22,268.8,268.8,36260.992291824994,270.22,270.22,268.8,268.8,36260.9923
2014-04-07 11:30:00,268.81,270.48,268.81,269.32,26490.066225165563,268.81,270.48,268.81,269.32,26490.0662
2014-04-07 11:35:00,269.44,270.14,268.7,268.96,14982.086635544458,269.44,270.14,268.7,268.96,14982.0866
2014-04-07 11:40:00,269.04,269.04,268.03,268.18,26381.50037998045,269.04,269.04,268.03,268.18,26381.5004
2014-04-07 11:45:00,268.34,269.85,268.04,268.07,13353.598957767888,268.34,269.85,268.04,268.07,13353.599
2014-04-07 11:50:00,268.04,268.15,267.29,267.35,22255.99826294648,268.04,268.15,267.29,267.35,22255.9983
2014-04-07 11:55:00,267.39,268.68,267.29,267.88,13245.033112582782,267.39,268.68,267.29,267.88,13245.0331
2014-04-07 12:00:00,268.09,268.37,267.12,267.13,15090.652480729565,268.09,268.37,267.12,267.13,15090.6525
2014-04-07 12:05:00,267.13,267.28,266.22,266.7,17913.364455542287,267.13,267.28,266.22,266.7,17913.3645
2014-04-07 12:10:00,266.4,267.66,266.28,266.77,18999.022907393333,266.4,267.66,266.28,266.77,18999.0229
2014-04-07 12:15:00,267.1,267.1,265.85,266.47,24753.012702203887,267.1,267.1,265.85,266.47,24753.0127
2014-04-07 12:20:00,266.41,268.46,266.01,267.5,12702.203886657258,266.41,268.46,266.01,267.5,12702.2039
2014-04-07 12:25:00,267.49,268.6,267.41,268.6,12919.335577027468,267.49,268.6,267.41,268.6,12919.3356
2014-04-07 12:30:00,268.25,268.87,267.4,268.78,9445.228531104114,268.25,268.87,267.4,268.78,9445.2285
2014-04-07 12:35:00,268.95,269.82,268.22,269.41,17913.364455542287,268.95,269.82,268.22,269.41,17913.3645
2014-04-07 12:40:00,269.47,269.72,268.29,268.42,9553.79437628922,269.47,269.72,268.29,268.42,9553.7944
2014-04-07 12:45:00,268.68,268.92,268.16,268.87,7382.477472587125,268.68,268.92,268.16,268.87,7382.4775
2014-04-07 12:50:00,268.85,269.87,268.51,269.12,9662.360221474324,268.85,269.87,268.51,269.12,9662.3602
2014-04-07 12:55:00,269.85,270.98,269.28,270.08,12810.769731842363,269.85,270.98,269.28,270.08,12810.7697
2014-04-07 13:00:00,269.79,270.46,269.45,269.67,37020.95320812073,269.79,270.46,269.45,269.67,37020.9532
2014-04-07 13:05:00,269.45,270.03,268.79,269.95,31809.792639235697,269.45,270.03,268.79,269.95,31809.7926
2014-04-07 13:10:00,269.62,269.78,268.16,268.96,23124.52502442732,269.62,269.78,268.16,268.96,23124.525
2014-04-07 13:15:00,269.22,269.69,268.5,269.41,18130.496145912497,269.22,269.69,268.5,269.41,18130.4961
2014-04-07 13:20:00,269.06,271.19,269.06,270.08,13570.730648138097,269.06,271.19,269.06,270.08,13570.7306
2014-04-07 13:25:00,270.08,270.97,269.6,270.88,8468.135924438173,270.08,270.97,269.6,270.88,8468.1359
2014-04-07 13:30:00,270.18,270.62,269.52,269.71,12159.374660731732,270.18,270.62,269.52,269.71,12159.3747
2014-04-07 13:35:00,269.7,270.05,267.85,267.85,52980.132450331126,269.7,270.05,267.85,267.85,52980.1325
2014-04-07 13:40:00,267.8,268.68,267.63,267.79,7816.740853327544,267.8,268.68,267.63,267.79,7816.7409
2014-04-07 13:45:00,267.55,268.34,265.88,266.05,28118.55390294213,267.55,268.34,265.88,266.05,28118.5539
2014-04-07 13:50:00,266.79,267.06,266.37,266.46,6622.516556291391,266.79,267.06,266.37,266.46,6622.5166
2014-04-07 13:55:00,266.48,267.41,266.1,267.19,11616.54543480621,266.48,267.41,266.1,267.19,11616.5454
2014-04-07 14:00:00,267.13,267.73,266.65,267.64,12702.203886657258,267.13,267.73,266.65,267.64,12702.2039
2014-04-07 14:05:00,267.52,267.52,266.89,267.29,6296.819020736077,267.52,267.52,266.89,267.29,6296.819
2014-04-07 14:10:00,267.22,267.22,265.84,265.84,35501.03137552926,267.22,267.22,265.84,265.84,35501.0314
2014-04-07 14:15:00,265.76,266.32,265.34,265.34,19433.28628813376,265.76,266.32,265.34,265.34,19433.2863
2014-04-07 14:20:00,265.32,265.51,264.85,265.01,15307.784171099773,265.32,265.51,264.85,265.01,15307.7842
2014-04-07 14:25:00,265.24,267.11,264.97,267.11,16936.271848876346,265.24,267.11,264.97,267.11,16936.2718
2014-04-07 14:30:00,266.94,267.24,266.01,266.01,7165.345782216915,266.94,267.24,266.01,266.01,7165.3458
2014-04-07 14:35:00,265.97,267.17,265.64,267.17,15416.350016284878,265.97,267.17,265.64,267.17,15416.35
2014-04-07 14:40:00,266.9,268.85,266.8,268.1,25838.671154054937,266.9,268.85,266.8,268.1,25838.6712
2014-04-07 14:45:00,268.71,268.8,268.04,268.05,10856.584518510475,268.71,268.8,268.04,268.05,10856.5845
2014-04-07 14:50:00,268.06,269.81,268.04,269.09,17044.837694061447,268.06,269.81,268.04,269.09,17044.8377
2014-04-07 14:55:00,269.4,269.62,268.29,268.29,14113.55987406362,269.4,269.62,268.29,268.29,14113.5599
2014-04-07 15:00:00,268.25,269.38,268.1,268.11,7056.77993703181,268.25,269.38,268.1,268.11,7056.7799
2014-04-07 15:05:00,268.16,268.57,268.07,268.24,6405.384865921182,268.16,268.57,268.07,268.24,6405.3849
2014-04-07 15:10:00,268.65,269.72,267.9,269.35,16936.271848876346,268.65,269.72,267.9,269.35,16936.2718
2014-04-07 15:15:00,269.72,271.65,269.27,271.24,25621.539463684727,269.72,271.65,269.27,271.24,25621.5395
2014-04-07 15:20:00,271.54,271.54,270.16,270.27,26490.066225165563,271.54,271.54,270.16,270.27,26490.0662
2014-04-07 15:25:00,270.45,271.73,270.36,271.56,24753.012702203887,270.45,271.73,270.36,271.56,24753.0127
2014-04-07 15:30:00,271.95,271.95,270.36,270.47,35826.728911084574,271.95,271.95,270.36,270.47,35826.7289
2014-04-07 15:35:00,270.49,271.93,270.48,271.72,49288.89371403757,270.49,271.93,270.48,271.72,49288.8937
2014-04-07 15:40:00,271.71,272.37,271.13,271.82,41472.15286071002,271.71,272.37,271.13,271.82,41472.1529
2014-04-07 15:45:00,271.82,272.2,271.39,271.92,45597.654977744,271.82,272.2,271.39,271.92,45597.655
2014-04-07 15:50:00,271.74,271.74,270.19,270.19,69916.40429920747,271.74,271.74,270.19,270.19,69916.4043
2014-04-07 15:55:00,270.13,271.52,269.94,270.98,83921.39832808598,270.13,271.52,269.94,270.98,83921.3983
2014-04-08 09:30:00,272.18,272.61,268.23,270.11,40277.92856367387,272.18,272.61,268.23,270.11,40277.9286
2014-04-08 09:35:00,269.81,271.52,269.7,270.5,27141.4612962762,269.81,271.52,269.7,270.5,27141.4613
2014-04-08 09:40:00,270.2,271.16,269.36,269.36,27684.29052220172,270.2,271.16,269.36,269.36,27684.2905
2014-04-08 09:45:00,269.27,269.62,267.13,268.41,23993.05178590816,269.27,269.62,267.13,268.41,23993.0518
2014-04-08 09:50:00,268.1,268.92,265.39,267.37,58951.25393551189,268.1,268.92,265.39,267.37,58951.2539
2014-04-08 09:55:00,267.51,268.55,266.79,266.96,31158.39756812507,267.51,268.55,266.79,266.96,31158.3976
2014-04-08 10:00:00,267.13,267.45,265.65,265.82,34089.675388122894,267.13,267.45,265.65,265.82,34089.6754
2014-04-08 10:05:00,265.65,267.05,264.6,266.14,41797.85039626533,265.65,267.05,264.6,266.14,41797.8504
2014-04-08 10:10:00,266.18,266.37,264.79,265.89,26055.802844425143,266.18,266.37,264.79,265.89,26055.8028
2014-04-08 10:15:00,265.88,266.94,265.06,265.59,31484.09510368038,265.88,266.94,265.06,265.59,31484.0951
2014-04-08 10:20:00,265.88,265.98,263.5,264.08,17913.364455542287,265.88,265.98,263.5,264.08,17913.3645
2014-04-08 10:25:00,264.32,265.27,263.09,263.1,14656.389099989145,264.32,265.27,263.09,263.1,14656.3891
2014-04-08 10:30:00,262.97,264.31,261.89,264.31,29421.344045163394,262.97,264.31,261.89,264.31,29421.344
2014-04-08 10:35:00,264.09,265.28,263.59,265.28,32135.49017479101,264.09,265.28,263.59,265.28,32135.4902
2014-04-08 10:40:00,265.24,265.74,264.6,265.18,17153.403539246552,265.24,265.74,264.6,265.18,17153.4035
2014-04-08 10:45:00,265.19,265.66,264.64,264.95,9879.491911844534,265.19,265.66,264.64,264.95,9879.4919
2014-04-08 10:50:00,265.22,265.74,264.82,265.41,45597.654977744,265.22,265.74,264.82,265.41,45597.655
2014-04-08 10:55:00,265.57,268.04,265.24,267.86,162414.50439691675,265.57,268.04,265.24,267.86,162414.5044
2014-04-08 11:00:00,268.01,269.38,267.61,268.51,34632.50461404842,268.01,269.38,267.61,268.51,34632.5046
2014-04-08 11:05:00,268.35,269.99,267.87,269.32,19216.154597763543,268.35,269.99,267.87,269.32,19216.1546
2014-04-08 11:10:00,269.39,270.66,268.96,270.11,23450.22255998263,269.39,270.66,268.96,270.11,23450.2226
2014-04-08 11:15:00,270.29,271.36,269.71,270.95,23993.05178590816,270.29,271.36,269.71,270.95,23993.0518
2014-04-08 11:20:00,270.81,270.95,270.2,270.56,9879.491911844534,270.81,270.95,270.2,270.56,9879.4919
2014-04-08 11:25:00,270.67,270.67,269.22,269.29,22147.43241776137,270.67,270.67,269.22,269.29,22147.4324
2014-04-08 11:30:00,269.59,270.27,269.28,269.38,27684.29052220172,269.59,270.27,269.28,269.38,27684.2905
2014-04-08 11:35:00,269.54,269.63,268.1,269.31,21387.47150146564,269.54,269.63,268.1,269.31,21387.4715
2014-04-08 11:40:00,269.08,269.52,268.2,268.45,26381.50037998045,269.08,269.52,268.2,268.45,26381.5004
2014-04-08 11:45:00,268.44,269.15,267.81,267.99,11290.847899250895,268.44,269.15,267.81,267.99,11290.8479
2014-04-08 11:50:00,267.87,268.71,267.62,267.71,18456.19368146781,267.87,268.71,267.62,267.71,18456.1937
2014-04-08 11:55:00,267.98,268.4,267.71,268.13,36478.1239821952,267.98,268.4,267.71,268.13,36478.124
2014-04-08 12:00:00,268.15,268.15,267.61,267.72,9988.05775702964,268.15,268.15,267.61,267.72,9988.0578
2014-04-08 12:05:00,267.83,268.27,267.17,267.3,12376.506351101943,267.83,268.27,267.17,267.3,12376.5064
2014-04-08 12:10:00,267.29,267.84,267.2,267.75,12593.638041472152,267.29,267.84,267.2,267.75,12593.638
2014-04-08 12:15:00,267.81,268.42,267.49,268.19,9988.05775702964,267.81,268.42,267.49,268.19,9988.0578
2014-04-08 12:20:00,268.17,268.19,267.03,267.52,18999.022907393333,268.17,268.19,267.03,267.52,18999.0229
2014-04-08 12:25:00,267.52,267.57,267.08,267.52,23450.22255998263,267.52,267.57,267.08,267.52,23450.2226
2014-04-08 12:30:00,267.52,268.32,267.23,267.95,29095.64650960808,267.52,268.32,267.23,267.95,29095.6465
2014-04-08 12:35:00,267.95,268.31,266.93,267.21,27032.895451091088,267.95,268.31,266.93,267.21,27032.8955
2014-04-08 12:40:00,266.99,267.12,266.06,266.59,14873.520790359353,266.99,267.12,266.06,266.59,14873.5208
2014-04-08 12:45:00,266.66,266.97,266.01,266.01,93366.6268591901,266.66,266.97,266.01,266.01,93366.6269
2014-04-08 12:50:00,265.97,266.24,265.32,265.64,14873.520790359353,265.97,266.24,265.32,265.64,14873.5208
2014-04-08 12:55:00,265.88,265.92,264.91,264.91,9553.79437628922,265.88,265.92,264.91,264.91,9553.7944
2014-04-08 13:00:00,265.08,265.83,265.07,265.43,6948.214091846705,265.08,265.83,265.07,265.43,6948.2141
2014-04-08 13:05:00,265.46,265.53,265.3,265.45,4776.89718814461,265.46,265.53,265.3,265.45,4776.8972
2014-04-08 13:10:00,265.53,266.07,265.44,265.63,15307.784171099773,265.53,266.07,265.44,265.63,15307.7842
2014-04-08 13:15:00,265.65,266.5,265.62,265.72,23775.920095537946,265.65,266.5,265.62,265.72,23775.9201
2014-04-08 13:20:00,265.67,266.45,265.18,265.56,20518.944739984803,265.67,266.45,265.18,265.56,20518.9447
2014-04-08 13:25:00,265.71,265.9,264.83,265.11,21821.73488220606,265.71,265.9,264.83,265.11,21821.7349
2014-04-08 13:30:00,265.53,265.74,265.28,265.44,26815.76376072088,265.53,265.74,265.28,265.44,26815.7638
2014-04-08 13:35:00,265.38,265.72,264.95,265.34,20518.944739984803,265.38,265.72,264.95,265.34,20518.9447
2014-04-08 13:40:00,265.51,266.08,265.18,265.18,14439.257409618936,265.51,266.08,265.18,265.18,14439.2574
2014-04-08 13:45:00,265.22,265.76,264.6,265.46,21821.73488220606,265.22,265.76,264.6,265.46,21821.7349
2014-04-08 13:50:00,265.09,265.37,264.63,265.37,11616.54543480621,265.09,265.37,264.63,265.37,11616.5454
2014-04-08 13:55:00,265.12,265.8,265.07,265.41,8468.135924438173,265.12,265.8,265.07,265.41,8468.1359
2014-04-08 14:00:00,265.6,265.74,264.6,264.79,6731.082401476496,265.6,265.74,264.6,264.79,6731.0824
2014-04-08 14:05:00,264.7,264.96,264.09,264.09,18130.496145912497,264.7,264.96,264.09,264.09,18130.4961
2014-04-08 14:10:00,264.17,264.78,264.11,264.53,14547.82325480404,264.17,264.78,264.11,264.53,14547.8233
2014-04-08 14:15:00,264.2,264.36,263.32,263.81,14547.82325480404,264.2,264.36,263.32,263.81,14547.8233
2014-04-08 14:20:00,264.12,264.42,263.44,263.92,7056.77993703181,264.12,264.42,263.44,263.92,7056.7799
2014-04-08 14:25:00,264.13,264.52,263.43,263.83,19107.58875257844,264.13,264.52,263.43,263.83,19107.5888
2014-04-08 14:30:00,263.51,264.07,263.43,263.87,24318.749321463467,263.51,264.07,263.43,263.87,24318.7493
2014-04-08 14:35:00,263.84,263.84,262.93,263.07,22473.12995331669,263.84,263.84,262.93,263.07,22473.13
2014-04-08 14:40:00,263.28,263.87,262.88,263.11,25730.10530886983,263.28,263.87,262.88,263.11,25730.1053
2014-04-08 14:45:00,263.09,263.26,262.51,262.7,47877.537726631206,263.09,263.26,262.51,262.7,47877.5377
2014-04-08 14:50:00,262.71,263.89,262.38,263.66,28227.11974812724,262.71,263.89,262.38,263.66,28227.1197
2014-04-08 14:55:00,263.49,264.39,263.36,263.52,27032.895451091088,263.49,264.39,263.36,263.52,27032.8955
2014-04-08 15:00:00,263.68,264.24,263.41,264.24,20518.944739984803,263.68,264.24,263.41,264.24,20518.9447
2014-04-08 15:05:00,264.35,264.81,264.13,264.41,15524.915861469985,264.35,264.81,264.13,264.41,15524.9159
2014-04-08 15:10:00,264.32,264.8,263.82,264.42,11399.413744436,264.32,264.8,263.82,264.42,11399.4137
2014-04-08 15:15:00,264.33,264.72,263.88,264.18,21496.037346650744,264.33,264.72,263.88,264.18,21496.0373
2014-04-08 15:20:00,264.18,264.62,263.99,264.09,27032.895451091088,264.18,264.62,263.99,264.09,27032.8955
2014-04-08 15:25:00,264.36,264.82,264.17,264.47,33981.1095429378,264.36,264.82,264.17,264.47,33981.1095
2014-04-08 15:30:00,264.38,264.76,264.21,264.59,28552.817283682554,264.38,264.76,264.21,264.59,28552.8173
2014-04-08 15:35:00,264.74,265.18,264.6,264.91,27141.4612962762,264.74,265.18,264.6,264.91,27141.4613
2014-04-08 15:40:00,264.85,266.2,264.44,264.54,44294.86483552275,264.85,266.2,264.44,264.54,44294.8648
2014-04-08 15:45:00,264.54,265.19,264.53,264.69,18781.891217023127,264.54,265.19,264.53,264.69,18781.8912
2014-04-08 15:50:00,264.65,264.65,263.46,263.68,73933.34057105635,264.65,264.65,263.46,263.68,73933.3406
2014-04-08 15:55:00,263.73,266.2,263.25,263.36,137878.62338508305,263.73,266.2,263.25,263.36,137878.6234
2014-04-09 09:30:00,265.3,267.08,264.7,265.3,38866.57257626751,265.3,267.08,264.7,265.3,38866.5726
2014-04-09 09:35:00,264.73,266.95,264.42,265.97,36369.5581370101,264.73,266.95,264.42,265.97,36369.5581
2014-04-09 09:40:00,266.51,266.51,263.36,263.36,48094.669417001416,266.51,266.51,263.36,263.36,48094.6694
2014-04-09 09:45:00,263.43,265.92,263.43,265.92,29312.77819997829,263.43,265.92,263.43,265.92,29312.7782
2014-04-09 09:50:00,265.92,268.92,265.12,267.91,35392.465530344154,265.92,268.92,265.12,267.91,35392.4655
2014-04-09 09:55:00,268.03,268.5,265.84,266.31,45814.78666811421,268.03,268.5,265.84,266.31,45814.7867
2014-04-09 10:00:00,266.35,267.23,265.76,266.64,29964.173271088915,266.35,267.23,265.76,266.64,29964.1733
2014-04-09 10:05:00,266.67,268.47,266.64,266.73,21821.73488220606,266.67,268.47,266.64,266.73,21821.7349
2014-04-09 10:10:00,267.01,267.47,265.56,266.72,17804.798610357182,267.01,267.47,265.56,266.72,17804.7986
2014-04-09 10:15:00,267.28,268.92,266.82,268.68,22581.69579850179,267.28,268.92,266.82,268.68,22581.6958
2014-04-09 10:20:00,268.5,269.66,268.5,269.37,51894.47399848008,268.5,269.66,268.5,269.37,51894.474
2014-04-09 10:25:00,269.3,269.3,267.59,267.59,24101.61763109326,269.3,269.3,267.59,267.59,24101.6176
2014-04-09 10:30:00,268.08,269.65,267.81,269.42,10096.623602214744,268.08,269.65,267.81,269.42,10096.6236
2014-04-09 10:35:00,269.05,270.85,269.02,270.32,24318.749321463467,269.05,270.85,269.02,270.32,24318.7493
2014-04-09 10:40:00,270.43,270.86,269.71,270.0,26055.802844425143,270.43,270.86,269.71,270.0,26055.8028
2014-04-09 10:45:00,270.14,270.24,268.92,269.88,23015.95917924221,270.14,270.24,268.92,269.88,23015.9592
2014-04-09 10:50:00,269.88,270.07,268.1,269.78,23015.95917924221,269.88,270.07,268.1,269.78,23015.9592
2014-04-09 10:55:00,269.46,270.74,269.03,269.88,21387.47150146564,269.46,270.74,269.03,269.88,21387.4715
2014-04-09 11:00:00,269.88,269.96,267.87,267.87,8576.701769623276,269.88,269.96,267.87,267.87,8576.7018
2014-04-09 11:05:00,268.25,269.1,268.02,269.1,9010.965150363696,268.25,269.1,268.02,269.1,9010.9652
2014-04-09 11:10:00,268.96,269.13,267.7,268.31,8142.438388882858,268.96,269.13,267.7,268.31,8142.4384
2014-04-09 11:15:00,268.96,269.28,268.06,268.57,10748.018673325372,268.96,269.28,268.06,268.57,10748.0187
2014-04-09 11:20:00,268.68,269.11,267.87,268.77,15090.652480729565,268.68,269.11,267.87,268.77,15090.6525
2014-04-09 11:25:00,268.96,269.42,268.52,268.92,9119.5309955488,268.96,269.42,268.52,268.92,9119.531
2014-04-09 11:30:00,268.67,269.48,268.53,269.14,4994.02887851482,268.67,269.48,268.53,269.14,4994.0289
2014-04-09 11:35:00,269.42,269.84,268.96,269.24,18130.496145912497,269.42,269.84,268.96,269.24,18130.4961
2014-04-09 11:40:00,269.22,269.63,269.0,269.0,13136.467267397677,269.22,269.63,269.0,269.0,13136.4673
2014-04-09 11:45:00,269.08,270.46,269.06,270.28,7599.609162957334,269.08,270.46,269.06,270.28,7599.6092
2014-04-09 11:50:00,270.28,270.75,269.62,269.87,9010.965150363696,270.28,270.75,269.62,269.87,9010.9652
2014-04-09 11:55:00,269.62,270.93,269.62,270.66,20518.944739984803,269.62,270.93,269.62,270.66,20518.9447
2014-04-09 12:00:00,270.52,270.9,270.27,270.4,17261.969384431657,270.52,270.9,270.27,270.4,17261.9694
2014-04-09 12:05:00,270.39,271.14,270.39,270.83,17153.403539246552,270.39,271.14,270.39,270.83,17153.4035
2014-04-09 12:10:00,270.88,271.68,270.88,271.62,14547.82325480404,270.88,271.68,270.88,271.62,14547.8233
2014-04-09 12:15:00,271.59,272.66,271.49,272.65,18781.891217023127,271.59,272.66,271.49,272.65,18781.8912
2014-04-09 12:20:00,272.74,273.76,272.65,273.76,23341.65671479753,272.74,273.76,272.65,273.76,23341.6567
2014-04-09 12:25:00,273.55,274.17,273.54,274.04,27684.29052220172,273.55,274.17,273.54,274.04,27684.2905
2014-04-09 12:30:00,274.12,274.95,273.82,274.5,24427.31516664857,274.12,274.95,273.82,274.5,24427.3152
2014-04-09 12:35:00,274.59,274.59,274.09,274.53,7056.77993703181,274.59,274.59,274.09,274.53,7056.7799
2014-04-09 12:40:00,274.47,274.66,273.89,274.26,14547.82325480404,274.47,274.66,273.89,274.26,14547.8233
2014-04-09 12:45:00,274.56,274.57,273.03,273.12,28335.685593312344,274.56,274.57,273.03,273.12,28335.6856
2014-04-09 12:50:00,273.06,273.06,271.42,271.52,36586.68982738031,273.06,273.06,271.42,271.52,36586.6898
2014-04-09 12:55:00,271.45,272.07,270.95,271.52,18347.627836282707,271.45,272.07,270.95,271.52,18347.6278
2014-04-09 13:00:00,271.55,272.3,271.48,272.07,15524.915861469985,271.55,272.3,271.48,272.07,15524.9159
2014-04-09 13:05:00,271.91,272.47,271.91,272.29,9988.05775702964,271.91,272.47,271.91,272.29,9988.0578
2014-04-09 13:10:00,272.19,272.33,271.37,271.37,11725.111279991315,272.19,272.33,271.37,271.37,11725.1113
2014-04-09 13:15:00,271.46,272.07,271.45,271.71,8902.399305178591,271.46,272.07,271.45,271.71,8902.3993
2014-04-09 13:20:00,271.53,271.69,271.14,271.4,7056.77993703181,271.53,271.69,271.14,271.4,7056.7799
2014-04-09 13:25:00,271.27,271.35,270.91,271.16,6839.648246661601,271.27,271.35,270.91,271.16,6839.6482
2014-04-09 13:30:00,271.03,271.03,270.21,270.21,8142.438388882858,271.03,271.03,270.21,270.21,8142.4384
2014-04-09 13:35:00,270.2,270.43,269.89,270.23,5102.5947236999245,270.2,270.43,269.89,270.23,5102.5947
2014-04-09 13:40:00,270.34,270.54,270.15,270.52,6079.687330365867,270.34,270.54,270.15,270.52,6079.6873
2014-04-09 13:45:00,270.43,270.92,270.43,270.8,19758.98382368907,270.43,270.92,270.43,270.8,19758.9838
2014-04-09 13:50:00,270.93,271.61,270.93,271.61,6622.516556291391,270.93,271.61,270.93,271.61,6622.5166
2014-04-09 13:55:00,271.42,271.63,271.02,271.02,6296.819020736077,271.42,271.63,271.02,271.02,6296.819
2014-04-09 14:00:00,271.25,272.95,271.1,272.95,23015.95917924221,271.25,272.95,271.1,272.95,23015.9592
2014-04-09 14:05:00,272.96,274.17,272.96,274.17,15090.652480729565,272.96,274.17,272.96,274.17,15090.6525
2014-04-09 14:10:00,273.96,274.32,273.07,273.82,28118.55390294213,273.96,274.32,273.07,273.82,28118.5539
2014-04-09 14:15:00,273.82,274.26,273.58,274.11,8468.135924438173,273.82,274.26,273.58,274.11,8468.1359
2014-04-09 14:20:00,274.03,275.22,273.97,275.04,14656.389099989145,274.03,275.22,273.97,275.04,14656.3891
2014-04-09 14:25:00,275.26,275.31,274.47,274.91,9010.965150363696,275.26,275.31,274.47,274.91,9010.9652
2014-04-09 14:30:00,275.24,275.57,274.75,274.95,21170.33981109543,275.24,275.57,274.75,274.95,21170.3398
2014-04-09 14:35:00,275.18,275.87,275.1,275.56,23775.920095537946,275.18,275.87,275.1,275.56,23775.9201
2014-04-09 14:40:00,275.72,275.72,275.14,275.41,46900.44511996526,275.72,275.72,275.14,275.41,46900.4451
2014-04-09 14:45:00,275.43,275.69,275.13,275.13,21387.47150146564,275.43,275.69,275.13,275.13,21387.4715
2014-04-09 14:50:00,275.13,275.13,274.45,274.52,16067.745087395506,275.13,275.13,274.45,274.52,16067.7451
2014-04-09 14:55:00,274.66,275.05,274.52,275.05,25295.84192812941,274.66,275.05,274.52,275.05,25295.8419
2014-04-09 15:00:00,275.09,275.09,274.58,274.75,16393.44262295082,275.09,275.09,274.58,274.75,16393.4426
2014-04-09 15:05:00,274.94,275.41,274.62,275.34,6296.819020736077,274.94,275.41,274.62,275.34,6296.819
2014-04-09 15:10:00,275.25,275.84,275.19,275.49,24101.61763109326,275.25,275.84,275.19,275.49,24101.6176
2014-04-09 15:15:00,275.44,275.53,275.06,275.45,26707.197915535773,275.44,275.53,275.06,275.45,26707.1979
2014-04-09 15:20:00,275.44,275.71,275.22,275.34,13570.730648138097,275.44,275.71,275.22,275.34,13570.7306
2014-04-09 15:25:00,275.23,275.63,275.04,275.36,23993.05178590816,275.23,275.63,275.04,275.36,23993.0518
2014-04-09 15:30:00,275.33,275.87,275.22,275.84,23775.920095537946,275.33,275.87,275.22,275.84,23775.9201
2014-04-09 15:35:00,275.84,276.13,275.54,275.78,16393.44262295082,275.84,276.13,275.54,275.78,16393.4426
2014-04-09 15:40:00,275.72,276.33,275.6,276.28,25187.276082944307,275.72,276.33,275.6,276.28,25187.2761
2014-04-09 15:45:00,276.21,277.45,276.08,277.37,44403.430680707854,276.21,277.45,276.08,277.37,44403.4307
2014-04-09 15:50:00,277.45,277.59,276.99,277.41,69699.27260883726,277.45,277.59,276.99,277.41,69699.2726
2014-04-09 15:55:00,277.44,277.67,276.67,276.78,70893.49690587341,277.44,277.67,276.67,276.78,70893.4969
2014-04-10 09:30:00,276.42,277.17,272.67,274.72,57431.33210292042,276.42,277.17,272.67,274.72,57431.3321
2014-04-10 09:35:00,275.75,276.24,274.45,275.0,31701.22679405059,275.75,276.24,274.45,275.0,31701.2268
2014-04-10 09:40:00,274.65,275.57,272.74,274.63,12267.940505916838,274.65,275.57,272.74,274.63,12267.9405
2014-04-10 09:45:00,274.72,274.72,269.56,269.56,54282.92259255239,274.72,274.72,269.56,269.56,54282.9226
2014-04-10 09:50:00,269.62,271.72,266.06,267.15,55585.71273477364,269.62,271.72,266.06,267.15,55585.7127
2014-04-10 09:55:00,267.42,269.69,266.77,269.66,51134.51308218435,267.42,269.69,266.77,269.66,51134.5131
2014-04-10 10:00:00,269.15,269.77,268.4,268.56,45706.22082292911,269.15,269.77,268.4,268.56,45706.2208
2014-04-10 10:05:00,268.4,268.82,267.49,267.6,19758.98382368907,268.4,268.82,267.49,267.6,19758.9838
2014-04-10 10:10:00,267.81,268.41,265.81,265.81,84138.5300184562,267.81,268.41,265.81,265.81,84138.53
2014-04-10 10:15:00,265.86,266.13,264.36,265.18,42232.11377700576,265.86,266.13,264.36,265.18,42232.1138
2014-04-10 10:20:00,265.57,268.14,265.2,267.98,32786.88524590164,265.57,268.14,265.2,267.98,32786.8852
2014-04-10 10:25:00,268.0,268.02,266.47,268.02,15307.784171099773,268.0,268.02,266.47,268.02,15307.7842
2014-04-10 10:30:00,267.74,268.02,266.19,267.65,49831.72293996309,267.74,268.02,266.19,267.65,49831.7229
2014-04-10 10:35:00,267.58,267.9,266.83,267.29,12593.638041472152,267.58,267.9,266.83,267.29,12593.638
2014-04-10 10:40:00,267.05,267.42,266.45,266.45,9119.5309955488,267.05,267.42,266.45,266.45,9119.531
2014-04-10 10:45:00,266.64,266.91,266.2,266.47,15850.613397025296,266.64,266.91,266.2,266.47,15850.6134
2014-04-10 10:50:00,266.54,266.88,266.2,266.61,24210.18347627836,266.54,266.88,266.2,266.61,24210.1835
2014-04-10 10:55:00,266.7,267.41,266.21,266.99,25078.7102377592,266.7,267.41,266.21,266.99,25078.7102
2014-04-10 11:00:00,266.82,267.98,266.63,267.98,29855.60742590381,266.82,267.98,266.63,267.98,29855.6074
2014-04-10 11:05:00,267.81,268.45,267.12,268.18,17370.535229616762,267.81,268.45,267.12,268.18,17370.5352
2014-04-10 11:10:00,267.9,268.74,267.87,268.22,21821.73488220606,267.9,268.74,267.87,268.22,21821.7349
2014-04-10 11:15:00,268.04,268.35,267.17,267.67,19324.72044294865,268.04,268.35,267.17,267.67,19324.7204
2014-04-10 11:20:00,267.89,268.26,267.33,267.87,40386.49440885898,267.89,268.26,267.33,267.87,40386.4944
2014-04-10 11:25:00,268.04,268.04,266.58,267.1,23667.35425035284,268.04,268.04,266.58,267.1,23667.3543
2014-04-10 11:30:00,267.12,268.19,266.85,268.18,20736.07643035501,267.12,268.19,266.85,268.18,20736.0764
2014-04-10 11:35:00,268.11,268.48,267.43,268.48,17044.837694061447,268.11,268.48,267.43,268.48,17044.8377
2014-04-10 11:40:00,268.3,269.88,267.99,269.48,26598.632070350668,268.3,269.88,267.99,269.48,26598.6321
2014-04-10 11:45:00,269.6,269.97,268.79,269.12,9553.79437628922,269.6,269.97,268.79,269.12,9553.7944
2014-04-10 11:50:00,269.0,269.24,268.5,268.57,14982.086635544458,269.0,269.24,268.5,268.57,14982.0866
2014-04-10 11:55:00,268.6,268.63,267.7,267.77,9336.662685919013,268.6,268.63,267.7,267.77,9336.6627
2014-04-10 12:00:00,267.77,267.77,265.69,265.86,32895.45109108675,267.77,267.77,265.69,265.86,32895.4511
2014-04-10 12:05:00,265.92,266.2,264.71,264.95,33546.84616219738,265.92,266.2,264.71,264.95,33546.8462
2014-04-10 12:10:00,264.71,264.95,263.78,264.5,21170.33981109543,264.71,264.95,263.78,264.5,21170.3398
2014-04-10 12:15:00,264.47,265.37,264.34,264.73,31484.09510368038,264.47,265.37,264.34,264.73,31484.0951
2014-04-10 12:20:00,264.84,265.81,264.8,265.81,11507.979589621104,264.84,265.81,264.8,265.81,11507.9796
2014-04-10 12:25:00,265.64,265.77,264.85,264.95,11290.847899250895,265.64,265.77,264.85,264.95,11290.8479
2014-04-10 12:30:00,264.82,265.22,264.15,264.83,26707.197915535773,264.82,265.22,264.15,264.83,26707.1979
2014-04-10 12:35:00,264.88,264.88,264.31,264.72,19433.28628813376,264.88,264.88,264.31,264.72,19433.2863
2014-04-10 12:40:00,264.68,264.87,264.01,264.44,11833.67712517642,264.68,264.87,264.01,264.44,11833.6771
2014-04-10 12:45:00,264.09,264.59,263.99,264.36,8468.135924438173,264.09,264.59,263.99,264.36,8468.1359
2014-04-10 12:50:00,264.18,264.69,263.76,264.36,6296.819020736077,264.18,264.69,263.76,264.36,6296.819
2014-04-10 12:55:00,264.36,264.51,263.44,263.48,18890.45706220823,264.36,264.51,263.44,263.48,18890.4571
2014-04-10 13:00:00,263.61,264.15,263.34,264.15,76864.61839105417,263.61,264.15,263.34,264.15,76864.6184
2014-04-10 13:05:00,264.25,265.35,263.79,264.73,36912.38736293562,264.25,265.35,263.79,264.73,36912.3874
2014-04-10 13:10:00,264.89,265.09,264.49,264.83,21061.773965910324,264.89,265.09,264.49,264.83,21061.774
2014-04-10 13:15:00,264.5,265.05,264.17,264.17,25947.23699924004,264.5,265.05,264.17,264.17,25947.237
2014-04-10 13:20:00,264.8,265.06,264.37,264.74,12593.638041472152,264.8,265.06,264.37,264.74,12593.638
2014-04-10 13:25:00,264.62,265.01,264.37,264.65,13462.164802952992,264.62,265.01,264.37,264.65,13462.1648
2014-04-10 13:30:00,264.73,264.91,264.09,264.74,24210.18347627836,264.73,264.91,264.09,264.74,24210.1835
2014-04-10 13:35:00,265.04,265.18,264.74,264.75,7273.91162740202,265.04,265.18,264.74,264.75,7273.9116
2014-04-10 13:40:00,264.99,265.19,264.68,264.81,29421.344045163394,264.99,265.19,264.68,264.81,29421.344
2014-04-10 13:45:00,264.81,265.36,264.49,265.14,19758.98382368907,264.81,265.36,264.49,265.14,19758.9838
2014-04-10 13:50:00,264.97,265.3,264.49,265.06,16827.70600369124,264.97,265.3,264.49,265.06,16827.706
2014-04-10 13:55:00,265.29,265.74,264.84,265.74,14982.086635544458,265.29,265.74,264.84,265.74,14982.0866
2014-04-10 14:00:00,265.46,266.09,265.29,266.04,13353.598957767888,265.46,266.09,265.29,266.04,13353.599
2014-04-10 14:05:00,266.09,266.64,266.09,266.47,14330.69156443383,266.09,266.64,266.09,266.47,14330.6916
2014-04-10 14:10:00,266.3,267.02,266.16,266.84,15416.350016284878,266.3,267.02,266.16,266.84,15416.35
2014-04-10 14:15:00,267.05,267.17,266.27,266.9,21061.773965910324,267.05,267.17,266.27,266.9,21061.774
2014-04-10 14:20:00,267.04,267.04,266.36,266.59,7599.609162957334,267.04,267.04,266.36,266.59,7599.6092
2014-04-10 14:25:00,266.37,266.8,265.8,266.4,12810.769731842363,266.37,266.8,265.8,266.4,12810.7697
2014-04-10 14:30:00,266.38,266.51,265.69,266.16,10313.755292584952,266.38,266.51,265.69,266.16,10313.7553
2014-04-10 14:35:00,266.19,266.25,265.41,266.06,22473.12995331669,266.19,266.25,265.41,266.06,22473.13
2014-04-10 14:40:00,266.06,266.86,265.82,266.07,16719.140158506136,266.06,266.86,265.82,266.07,16719.1402
2014-04-10 14:45:00,266.09,266.57,264.83,265.01,33546.84616219738,266.09,266.57,264.83,265.01,33546.8462
2014-04-10 14:50:00,265.38,265.84,264.71,265.11,15742.04755184019,265.38,265.84,264.71,265.11,15742.0476
2014-04-10 14:55:00,265.06,265.51,264.86,265.17,9988.05775702964,265.06,265.51,264.86,265.17,9988.0578
2014-04-10 15:00:00,265.06,265.23,263.49,263.58,30289.87080664423,265.06,265.23,263.49,263.58,30289.8708
2014-04-10 15:05:00,263.67,263.91,262.12,262.46,52437.3032244056,263.67,263.91,262.12,262.46,52437.3032
2014-04-10 15:10:00,262.74,263.43,262.43,262.88,21061.773965910324,262.74,263.43,262.43,262.88,21061.774
2014-04-10 15:15:00,262.94,264.32,262.84,264.16,24535.88101183368,262.94,264.32,262.84,264.16,24535.881
2014-04-10 15:20:00,264.06,264.11,263.13,263.24,29421.344045163394,264.06,264.11,263.13,263.24,29421.344
2014-04-10 15:25:00,263.4,263.9,263.05,263.13,26924.329605905983,263.4,263.9,263.05,263.13,26924.3296
2014-04-10 15:30:00,263.08,263.84,262.94,263.39,21496.037346650744,263.08,263.84,262.94,263.39,21496.0373
2014-04-10 15:35:00,263.37,263.69,263.15,263.53,47117.57681033547,263.37,263.69,263.15,263.53,47117.5768
2014-04-10 15:40:00,263.37,264.53,262.97,264.51,28769.948974052764,263.37,264.53,262.97,264.51,28769.949
2014-04-10 15:45:00,264.5,266.0,264.11,266.0,49180.32786885246,264.5,266.0,264.11,266.0,49180.3279
2014-04-10 15:50:00,265.78,265.8,265.13,265.45,95320.812072522,265.78,265.8,265.13,265.45,95320.8121
2014-04-10 15:55:00,265.53,265.88,264.59,264.66,138312.88676582347,265.53,265.88,264.59,264.66,138312.8868
2014-04-11 09:30:00,262.06,262.41,258.03,260.33,116056.888502877,262.06,262.41,258.03,260.33,116056.8885
2014-04-11 09:35:00,260.65,261.01,259.75,259.92,38866.57257626751,260.65,261.01,259.75,259.92,38866.5726
2014-04-11 09:40:00,260.29,263.32,259.85,263.03,47551.84019107589,260.29,263.32,259.85,263.03,47551.8402
2014-04-11 09:45:00,263.36,263.43,260.22,261.92,42666.377157746174,263.36,263.43,260.22,261.92,42666.3772
2014-04-11 09:50:00,261.9,265.72,261.88,265.27,26707.197915535773,261.9,265.72,261.88,265.27,26707.1979
2014-04-11 09:55:00,264.19,264.79,261.56,261.66,13136.467267397677,264.19,264.79,261.56,261.66,13136.4673
2014-04-11 10:00:00,261.66,262.26,259.38,259.93,22798.827488872,261.66,262.26,259.38,259.93,22798.8275
2014-04-11 10:05:00,259.29,260.97,258.93,259.13,40386.49440885898,259.29,260.97,258.93,259.13,40386.4944
2014-04-11 10:10:00,259.47,260.51,258.83,259.26,36043.860601454784,259.47,260.51,258.83,259.26,36043.8606
2014-04-11 10:15:00,259.06,260.84,258.9,260.59,40820.7577895994,259.06,260.84,258.9,260.59,40820.7578
2014-04-11 10:20:00,260.6,262.4,260.25,262.08,21278.90565628053,260.6,262.4,260.25,262.08,21278.9057
2014-04-11 10:25:00,262.41,263.83,261.8,263.6,33655.41200738248,262.41,263.83,261.8,263.6,33655.412
2014-04-11 10:30:00,262.97,264.77,261.84,264.61,27575.724677016613,262.97,264.77,261.84,264.61,27575.7247
2014-04-11 10:35:00,264.37,267.06,264.0,265.11,46249.05004885463,264.37,267.06,264.0,265.11,46249.05
2014-04-11 10:40:00,265.12,267.12,264.57,265.08,29747.041580718706,265.12,267.12,264.57,265.08,29747.0416
2014-04-11 10:45:00,264.95,265.73,264.05,265.57,22581.69579850179,264.95,265.73,264.05,265.57,22581.6958
2014-04-11 10:50:00,265.57,267.92,264.92,267.92,17044.837694061447,265.57,267.92,264.92,267.92,17044.8377
2014-04-11 10:55:00,268.02,268.74,267.15,267.15,41255.02117033981,268.02,268.74,267.15,267.15,41255.0212
2014-04-11 11:00:00,267.15,267.61,266.67,267.19,40060.79687330366,267.15,267.61,266.67,267.19,40060.7969
2014-04-11 11:05:00,267.32,267.98,267.15,267.21,25947.23699924004,267.32,267.98,267.15,267.21,25947.237
2014-04-11 11:10:00,267.27,268.01,266.82,267.39,23993.05178590816,267.27,268.01,266.82,267.39,23993.0518
2014-04-11 11:15:00,267.63,269.7,267.35,269.07,32026.924329605907,267.63,269.7,267.35,269.07,32026.9243
2014-04-11 11:20:00,268.7,268.96,267.33,268.38,18890.45706220823,268.7,268.96,267.33,268.38,18890.4571
2014-04-11 11:25:00,268.33,269.31,268.01,269.03,16719.140158506136,268.33,269.31,268.01,269.03,16719.1402
2014-04-11 11:30:00,269.02,269.03,268.01,268.45,9662.360221474324,269.02,269.03,268.01,268.45,9662.3602
2014-04-11 11:35:00,268.85,269.03,266.81,267.54,15090.652480729565,268.85,269.03,266.81,267.54,15090.6525
2014-04-11 11:40:00,267.55,267.63,266.01,266.01,9879.491911844534,267.55,267.63,266.01,266.01,9879.4919
2014-04-11 11:45:00,266.01,266.1,264.77,265.49,19107.58875257844,266.01,266.1,264.77,265.49,19107.5888
2014-04-11 11:50:00,265.9,266.99,265.9,266.46,3474.1070459233524,265.9,266.99,265.9,266.46,3474.107
2014-04-11 11:55:00,265.98,266.12,265.3,265.56,6079.687330365867,265.98,266.12,265.3,265.56,6079.6873
2014-04-11 12:00:00,266.2,267.61,265.97,267.6,9553.79437628922,266.2,267.61,265.97,267.6,9553.7944
2014-04-11 12:05:00,267.31,267.63,266.69,266.69,17804.798610357182,267.31,267.63,266.69,266.69,17804.7986
2014-04-11 12:10:00,266.57,267.08,264.82,264.82,18781.891217023127,266.57,267.08,264.82,264.82,18781.8912
2014-04-11 12:15:00,264.89,266.23,264.36,266.04,11290.847899250895,264.89,266.23,264.36,266.04,11290.8479
2014-04-11 12:20:00,265.88,266.19,264.56,265.84,19324.72044294865,265.88,266.19,264.56,265.84,19324.7204
2014-04-11 12:25:00,265.54,265.95,265.06,265.06,14873.520790359353,265.54,265.95,265.06,265.06,14873.5208
2014-04-11 12:30:00,264.9,265.54,264.72,265.1,7056.77993703181,264.9,265.54,264.72,265.1,7056.7799
2014-04-11 12:35:00,265.15,265.68,265.15,265.47,5971.121485180763,265.15,265.68,265.15,265.47,5971.1215
2014-04-11 12:40:00,265.91,266.61,265.41,266.19,9119.5309955488,265.91,266.61,265.41,266.19,9119.531
2014-04-11 12:45:00,266.2,266.33,265.16,265.16,26381.50037998045,266.2,266.33,265.16,265.16,26381.5004
2014-04-11 12:50:00,265.15,265.51,264.46,264.64,40929.3236347845,265.15,265.51,264.46,264.64,40929.3236
2014-04-11 12:55:00,264.38,264.83,264.13,264.36,20953.20812072522,264.38,264.83,264.13,264.36,20953.2081
2014-04-11 13:00:00,264.36,265.7,264.36,264.49,16610.57431332103,264.36,265.7,264.36,264.49,16610.5743
2014-04-11 13:05:00,264.36,264.53,263.18,263.31,13679.296493323202,264.36,264.53,263.18,263.31,13679.2965
2014-04-11 13:10:00,263.63,264.49,263.19,263.31,20518.944739984803,263.63,264.49,263.19,263.31,20518.9447
2014-04-11 13:15:00,263.31,263.65,263.08,263.52,4885.463033329715,263.31,263.65,263.08,263.52,4885.463
2014-04-11 13:20:00,263.54,263.77,262.61,262.61,4994.02887851482,263.54,263.77,262.61,262.61,4994.0289
2014-04-11 13:25:00,262.6,263.47,262.32,263.45,20953.20812072522,262.6,263.47,262.32,263.45,20953.2081
2014-04-11 13:30:00,262.79,262.85,261.82,262.11,7708.175008142439,262.79,262.85,261.82,262.11,7708.175
2014-04-11 13:35:00,262.1,262.78,261.26,261.28,13570.730648138097,262.1,262.78,261.26,261.28,13570.7306
2014-04-11 13:40:00,261.28,262.47,261.28,261.6,24101.61763109326,261.28,262.47,261.28,261.6,24101.6176
2014-04-11 13:45:00,261.61,262.8,261.6,261.67,16827.70600369124,261.61,262.8,261.6,261.67,16827.706
2014-04-11 13:50:00,261.83,261.95,261.54,261.59,9336.662685919013,261.83,261.95,261.54,261.59,9336.6627
2014-04-11 13:55:00,261.59,261.59,260.44,260.93,19324.72044294865,261.59,261.59,260.44,260.93,19324.7204
2014-04-11 14:00:00,260.37,260.93,259.5,260.03,24970.144392574097,260.37,260.93,259.5,260.03,24970.1444
2014-04-11 14:05:00,260.41,260.49,259.69,260.23,9988.05775702964,260.41,260.49,259.69,260.23,9988.0578
2014-04-11 14:10:00,259.99,259.99,258.75,258.83,23775.920095537946,259.99,259.99,258.75,258.83,23775.9201
2014-04-11 14:15:00,258.96,259.57,258.66,258.84,24318.749321463467,258.96,259.57,258.66,258.84,24318.7493
2014-04-11 14:20:00,258.84,259.56,258.67,259.09,24970.144392574097,258.84,259.56,258.67,259.09,24970.1444
2014-04-11 14:25:00,259.23,259.68,258.66,258.76,17587.666919986972,259.23,259.68,258.66,258.76,17587.6669
2014-04-11 14:30:00,258.72,259.46,258.66,258.83,14764.95494517425,258.72,259.46,258.66,258.83,14764.9549
2014-04-11 14:35:00,258.84,259.14,257.27,257.39,21387.47150146564,258.84,259.14,257.27,257.39,21387.4715
2014-04-11 14:40:00,257.33,257.88,256.38,256.83,29638.4757355336,257.33,257.88,256.38,256.83,29638.4757
2014-04-11 14:45:00,256.83,257.13,256.07,256.17,26381.50037998045,256.83,257.13,256.07,256.17,26381.5004
2014-04-11 14:50:00,256.22,256.91,256.08,256.33,32352.62186516122,256.22,256.91,256.08,256.33,32352.6219
2014-04-11 14:55:00,256.62,256.87,256.07,256.37,33981.1095429378,256.62,256.87,256.07,256.37,33981.1095
2014-04-11 15:00:00,256.09,256.63,255.49,255.8,46900.44511996526,256.09,256.63,255.49,255.8,46900.4451
2014-04-11 15:05:00,255.8,256.08,254.94,255.61,62316.79513625014,255.8,256.08,254.94,255.61,62316.7951
2014-04-11 15:10:00,255.6,255.61,254.28,254.41,30507.00249701444,255.6,255.61,254.28,254.41,30507.0025
2014-04-11 15:15:00,254.52,254.94,253.94,254.21,39083.70426663772,254.52,254.94,253.94,254.21,39083.7043
2014-04-11 15:20:00,253.97,255.11,253.72,255.03,63728.1511236565,253.97,255.11,253.72,255.03,63728.1511
2014-04-11 15:25:00,255.11,255.19,253.52,253.61,32461.187710346327,255.11,255.19,253.52,253.61,32461.1877
2014-04-11 15:30:00,253.88,254.31,253.4,254.14,54608.6201281077,253.88,254.31,253.4,254.14,54608.6201
2014-04-11 15:35:00,254.22,254.61,253.77,254.06,43209.2063836717,254.22,254.61,253.77,254.06,43209.2064
2014-04-11 15:40:00,254.09,255.32,254.09,254.32,47877.537726631206,254.09,255.32,254.09,254.32,47877.5377
2014-04-11 15:45:00,254.43,254.94,253.93,254.79,59385.51731625231,254.43,254.94,253.93,254.79,59385.5173
2014-04-11 15:50:00,254.78,254.79,252.13,252.76,111388.55715991747,254.78,254.79,252.13,252.76,111388.5572
2014-04-11 15:55:00,253.17,253.47,252.18,252.38,176962.3276517208,253.17,253.47,252.18,252.38,176962.3277
2014-04-14 09:30:00,255.98,257.82,254.99,256.85,76973.18423623928,255.98,257.82,254.99,256.85,76973.1842
2014-04-14 09:35:00,256.99,257.82,256.35,257.53,25730.10530886983,256.99,257.82,256.35,257.53,25730.1053
2014-04-14 09:40:00,257.67,259.67,257.41,259.61,60362.60992291825,257.67,259.67,257.41,259.61,60362.6099
2014-04-14 09:45:00,258.89,259.33,256.31,256.54,101509.06524807296,258.89,259.33,256.31,256.54,101509.0652
2014-04-14 09:50:00,257.21,258.23,256.13,256.31,34415.37292367821,257.21,258.23,256.13,256.31,34415.3729
2014-04-14 09:55:00,256.25,256.47,254.23,255.64,24970.144392574097,256.25,256.47,254.23,255.64,24970.1444
2014-04-14 10:00:00,255.2,257.4,254.43,256.22,28661.38312886766,255.2,257.4,254.43,256.22,28661.3831
2014-04-14 10:05:00,256.26,257.94,255.15,257.47,20410.37889479969,256.26,257.94,255.15,257.47,20410.3789
2014-04-14 10:10:00,257.51,257.75,256.11,256.41,11182.282054065792,257.51,257.75,256.11,256.41,11182.2821
2014-04-14 10:15:00,257.15,257.15,255.27,255.83,12593.638041472152,257.15,257.15,255.27,255.83,12593.638
2014-04-14 10:20:00,256.14,256.17,254.51,255.44,14330.69156443383,256.14,256.17,254.51,255.44,14330.6916
2014-04-14 10:25:00,255.2,256.51,255.2,255.36,12702.203886657258,255.2,256.51,255.2,255.36,12702.2039
2014-04-14 10:30:00,256.22,259.27,255.72,259.27,24101.61763109326,256.22,259.27,255.72,259.27,24101.6176
2014-04-14 10:35:00,259.18,262.27,258.46,261.6,71327.76028661383,259.18,262.27,258.46,261.6,71327.7603
2014-04-14 10:40:00,262.23,262.51,260.76,262.28,16067.745087395506,262.23,262.51,260.76,262.28,16067.7451
2014-04-14 10:45:00,261.87,263.16,261.66,262.65,17370.535229616762,261.87,263.16,261.66,262.65,17370.5352
2014-04-14 10:50:00,262.13,263.43,261.95,262.94,43426.33807404191,262.13,263.43,261.95,262.94,43426.3381
2014-04-14 10:55:00,262.98,263.31,261.95,262.23,20410.37889479969,262.98,263.31,261.95,262.23,20410.3789
2014-04-14 11:00:00,262.5,262.58,260.24,260.67,27901.422212571924,262.5,262.58,260.24,260.67,27901.4222
2014-04-14 11:05:00,260.68,261.14,259.95,260.66,11182.282054065792,260.68,261.14,259.95,260.66,11182.2821
2014-04-14 11:10:00,260.29,260.54,259.7,260.36,6079.687330365867,260.29,260.54,259.7,260.36,6079.6873
2014-04-14 11:15:00,260.35,261.24,260.27,260.87,8468.135924438173,260.35,261.24,260.27,260.87,8468.1359
2014-04-14 11:20:00,260.98,260.98,259.93,260.13,6622.516556291391,260.98,260.98,259.93,260.13,6622.5166
2014-04-14 11:25:00,259.81,260.52,259.81,260.37,4668.3313429595055,259.81,260.52,259.81,260.37,4668.3313
2014-04-14 11:30:00,260.4,260.98,260.3,260.72,10313.755292584952,260.4,260.98,260.3,260.72,10313.7553
2014-04-14 11:35:00,260.51,260.65,260.11,260.29,8251.004234067963,260.51,260.65,260.11,260.29,8251.0042
2014-04-14 11:40:00,260.29,260.49,260.03,260.16,11725.111279991315,260.29,260.49,260.03,260.16,11725.1113
2014-04-14 11:45:00,260.31,260.31,259.21,259.56,9228.096840733906,260.31,260.31,259.21,259.56,9228.0968
2014-04-14 11:50:00,259.62,259.8,258.58,258.85,5862.555639995658,259.62,259.8,258.58,258.85,5862.5556
2014-04-14 11:55:00,259.35,259.35,257.46,257.46,15524.915861469985,259.35,259.35,257.46,257.46,15524.9159
2014-04-14 12:00:00,257.27,258.11,257.26,257.54,9336.662685919013,257.27,258.11,257.26,257.54,9336.6627
2014-04-14 12:05:00,257.53,257.53,256.64,256.68,16827.70600369124,257.53,257.53,256.64,256.68,16827.706
2014-04-14 12:10:00,256.78,257.64,256.67,257.21,25512.97361849962,256.78,257.64,256.67,257.21,25512.9736
2014-04-14 12:15:00,257.37,258.43,257.2,258.06,18239.0619910976,257.37,258.43,257.2,258.06,18239.062
2014-04-14 12:20:00,257.92,258.27,257.72,257.95,29421.344045163394,257.92,258.27,257.72,257.95,29421.344
2014-04-14 12:25:00,258.28,258.28,257.79,258.18,14873.520790359353,258.28,258.28,257.79,258.18,14873.5208
2014-04-14 12:30:00,258.19,258.63,257.95,258.39,8468.135924438173,258.19,258.63,257.95,258.39,8468.1359
2014-04-14 12:35:00,258.57,259.35,258.57,258.99,6839.648246661601,258.57,259.35,258.57,258.99,6839.6482
2014-04-14 12:40:00,258.99,259.11,258.29,258.29,7382.477472587125,258.99,259.11,258.29,258.29,7382.4775
2014-04-14 12:45:00,258.29,259.34,258.08,259.34,9445.228531104114,258.29,259.34,258.08,259.34,9445.2285
2014-04-14 12:50:00,259.34,259.53,258.02,258.5,14873.520790359353,259.34,259.53,258.02,258.5,14873.5208
2014-04-14 12:55:00,258.51,258.87,258.49,258.51,3799.804581478667,258.51,258.87,258.49,258.51,3799.8046
2014-04-14 13:00:00,258.75,258.75,257.71,258.32,12050.80881554663,258.75,258.75,257.71,258.32,12050.8088
2014-04-14 13:05:00,258.52,258.63,257.94,258.11,13462.164802952992,258.52,258.63,257.94,258.11,13462.1648
2014-04-14 13:10:00,257.95,258.31,257.48,257.58,9879.491911844534,257.95,258.31,257.48,257.58,9879.4919
2014-04-14 13:15:00,257.68,257.68,257.04,257.04,17696.232765172077,257.68,257.68,257.04,257.04,17696.2328
2014-04-14 13:20:00,257.14,257.34,256.31,256.55,22147.43241776137,257.14,257.34,256.31,256.55,22147.4324
2014-04-14 13:25:00,256.69,257.15,256.28,256.28,21821.73488220606,256.69,257.15,256.28,256.28,21821.7349
2014-04-14 13:30:00,256.11,256.95,256.06,256.72,16284.876777765716,256.11,256.95,256.06,256.72,16284.8768
2014-04-14 13:35:00,256.73,257.42,256.66,257.09,8033.872543697753,256.73,257.42,256.66,257.09,8033.8725
2014-04-14 13:40:00,256.99,257.18,256.67,256.86,8142.438388882858,256.99,257.18,256.67,256.86,8142.4384
2014-04-14 13:45:00,256.96,257.11,256.19,256.46,9879.491911844534,256.96,257.11,256.19,256.46,9879.4919
2014-04-14 13:50:00,256.44,256.75,255.76,255.76,7491.043317772229,256.44,256.75,255.76,255.76,7491.0433
2014-04-14 13:55:00,256.01,256.3,255.74,255.74,8793.833459993486,256.01,256.3,255.74,255.74,8793.8335
2014-04-14 14:00:00,256.09,256.16,254.95,255.25,17587.666919986972,256.09,256.16,254.95,255.25,17587.6669
2014-04-14 14:05:00,255.45,256.73,255.18,255.97,4885.463033329715,255.45,256.73,255.18,255.97,4885.463
2014-04-14 14:10:00,256.27,256.28,255.61,256.2,5319.726414070134,256.27,256.28,255.61,256.2,5319.7264
2014-04-14 14:15:00,256.51,256.51,255.24,255.25,10096.623602214744,256.51,256.51,255.24,255.25,10096.6236
2014-04-14 14:20:00,255.08,255.08,253.45,254.21,19324.72044294865,255.08,255.08,253.45,254.21,19324.7204
2014-04-14 14:25:00,254.16,254.85,254.01,254.35,10530.886982955162,254.16,254.85,254.01,254.35,10530.887
2014-04-14 14:30:00,254.23,255.56,254.16,255.01,26272.93453479536,254.23,255.56,254.16,255.01,26272.9345
2014-04-14 14:35:00,255.04,256.0,255.04,255.43,7056.77993703181,255.04,256.0,255.04,255.43,7056.7799
2014-04-14 14:40:00,255.29,255.73,254.22,255.49,4994.02887851482,255.29,255.73,254.22,255.49,4994.0289
2014-04-14 14:45:00,255.79,256.0,254.79,255.37,12267.940505916838,255.79,256.0,254.79,255.37,12267.9405
2014-04-14 14:50:00,255.36,255.69,254.68,254.9,8468.135924438173,255.36,255.69,254.68,254.9,8468.1359
2014-04-14 14:55:00,254.96,255.18,254.02,254.02,8033.872543697753,254.96,255.18,254.02,254.02,8033.8725
2014-04-14 15:00:00,254.21,254.58,253.58,253.97,9662.360221474324,254.21,254.58,253.58,253.97,9662.3602
2014-04-14 15:05:00,253.91,254.21,252.45,253.02,11616.54543480621,253.91,254.21,252.45,253.02,11616.5454
2014-04-14 15:10:00,253.03,253.31,252.38,252.38,24753.012702203887,253.03,253.31,252.38,252.38,24753.0127
2014-04-14 15:15:00,252.56,253.56,252.56,253.42,17153.403539246552,252.56,253.56,252.56,253.42,17153.4035
2014-04-14 15:20:00,253.56,254.57,253.19,254.57,16502.008468135926,253.56,254.57,253.19,254.57,16502.0085
2014-04-14 15:25:00,254.59,254.94,253.67,254.93,14113.55987406362,254.59,254.94,253.67,254.93,14113.5599
2014-04-14 15:30:00,254.83,255.88,254.83,255.46,25730.10530886983,254.83,255.88,254.83,255.46,25730.1053
2014-04-14 15:35:00,255.37,256.14,254.86,255.49,24101.61763109326,255.37,256.14,254.86,255.49,24101.6176
2014-04-14 15:40:00,255.61,255.85,255.14,255.53,20844.642275540114,255.61,255.85,255.14,255.53,20844.6423
2014-04-14 15:45:00,255.71,256.86,255.69,256.86,22473.12995331669,255.71,256.86,255.69,256.86,22473.13
2014-04-14 15:50:00,256.85,257.83,256.32,256.78,57865.59548366084,256.85,257.83,256.32,256.78,57865.5955
2014-04-14 15:55:00,256.79,258.02,256.58,257.47,58625.55639995658,256.79,258.02,256.58,257.47,58625.5564
2014-04-15 09:30:00,258.41,260.05,257.86,259.74,26381.50037998045,258.41,260.05,257.86,259.74,26381.5004
2014-04-15 09:35:00,259.31,262.15,258.09,262.15,23450.22255998263,259.31,262.15,258.09,262.15,23450.2226
2014-04-15 09:40:00,262.4,263.43,260.07,261.87,16719.140158506136,262.4,263.43,260.07,261.87,16719.1402
2014-04-15 09:45:00,261.91,265.0,261.91,264.96,50483.11801107372,261.91,265.0,261.91,264.96,50483.118
2014-04-15 09:50:00,264.77,266.05,264.32,265.22,44511.99652589296,264.77,266.05,264.32,265.22,44511.9965
2014-04-15 09:55:00,265.01,265.28,262.54,263.2,42123.54793182065,265.01,265.28,262.54,263.2,42123.5479
2014-04-15 10:00:00,263.13,264.36,262.27,263.75,27575.724677016613,263.13,264.36,262.27,263.75,27575.7247
2014-04-15 10:05:00,263.75,263.78,260.8,261.2,26272.93453479536,263.75,263.78,260.8,261.2,26272.9345
2014-04-15 10:10:00,261.48,261.55,259.11,259.36,23558.788405167736,261.48,261.55,259.11,259.36,23558.7884
2014-04-15 10:15:00,258.97,260.67,258.97,259.31,29204.212354793184,258.97,260.67,258.97,259.31,29204.2124
2014-04-15 10:20:00,259.46,260.67,258.88,258.88,11182.282054065792,259.46,260.67,258.88,258.88,11182.2821
2014-04-15 10:25:00,259.44,260.67,259.39,259.82,7816.740853327544,259.44,260.67,259.39,259.82,7816.7409
2014-04-15 10:30:00,259.56,259.72,258.77,259.58,9879.491911844534,259.56,259.72,258.77,259.58,9879.4919
2014-04-15 10:35:00,259.58,260.01,258.4,258.52,16393.44262295082,259.58,260.01,258.4,258.52,16393.4426
2014-04-15 10:40:00,258.62,259.2,257.08,257.21,17370.535229616762,258.62,259.2,257.08,257.21,17370.5352
2014-04-15 10:45:00,257.19,258.8,257.01,257.3,18673.325371838026,257.19,258.8,257.01,257.3,18673.3254
2014-04-15 10:50:00,257.14,259.34,257.14,259.34,28009.98805775703,257.14,259.34,257.14,259.34,28009.9881
2014-04-15 10:55:00,258.88,259.53,258.36,258.64,11399.413744436,258.88,259.53,258.36,258.64,11399.4137
2014-04-15 11:00:00,258.41,258.53,257.52,257.84,9988.05775702964,258.41,258.53,257.52,257.84,9988.0578
2014-04-15 11:05:00,257.58,258.16,256.42,256.95,19216.154597763543,257.58,258.16,256.42,256.95,19216.1546
2014-04-15 11:10:00,257.24,257.46,256.27,256.27,10096.623602214744,257.24,257.46,256.27,256.27,10096.6236
2014-04-15 11:15:00,256.43,257.68,256.17,257.29,12919.335577027468,256.43,257.68,256.17,257.29,12919.3356
2014-04-15 11:20:00,256.85,257.94,256.3,257.59,6839.648246661601,256.85,257.94,256.3,257.59,6839.6482
2014-04-15 11:25:00,257.23,257.23,255.37,255.37,10313.755292584952,257.23,257.23,255.37,255.37,10313.7553
2014-04-15 11:30:00,255.44,258.39,255.37,258.36,11833.67712517642,255.44,258.39,255.37,258.36,11833.6771
2014-04-15 11:35:00,257.94,258.37,257.34,257.59,13787.862338508306,257.94,258.37,257.34,257.59,13787.8623
2014-04-15 11:40:00,257.54,257.55,256.36,256.51,6622.516556291391,257.54,257.55,256.36,256.51,6622.5166
2014-04-15 11:45:00,255.97,256.64,255.38,255.63,6513.950711106286,255.97,256.64,255.38,255.63,6513.9507
2014-04-15 11:50:00,255.4,255.99,254.62,255.29,16610.57431332103,255.4,255.99,254.62,255.29,16610.5743
2014-04-15 11:55:00,255.34,255.35,253.79,254.31,27250.02714146129,255.34,255.35,253.79,254.31,27250.0271
2014-04-15 12:00:00,254.47,254.78,253.62,254.22,18673.325371838026,254.47,254.78,253.62,254.22,18673.3254
2014-04-15 12:05:00,254.61,254.66,253.75,254.66,13027.901422212572,254.61,254.66,253.75,254.66,13027.9014
2014-04-15 12:10:00,254.32,255.47,253.79,255.0,25078.7102377592,254.32,255.47,253.79,255.0,25078.7102
2014-04-15 12:15:00,255.14,255.42,254.49,254.94,7816.740853327544,255.14,255.42,254.49,254.94,7816.7409
2014-04-15 12:20:00,255.06,255.15,253.99,254.09,11507.979589621104,255.06,255.15,253.99,254.09,11507.9796
2014-04-15 12:25:00,253.92,254.42,253.3,254.11,11507.979589621104,253.92,254.42,253.3,254.11,11507.9796
2014-04-15 12:30:00,253.83,255.08,253.3,253.3,9553.79437628922,253.83,255.08,253.3,253.3,9553.7944
2014-04-15 12:35:00,253.62,254.15,252.92,253.88,10965.150363695582,253.62,254.15,252.92,253.88,10965.1504
2014-04-15 12:40:00,253.88,254.6,253.86,254.01,9336.662685919013,253.88,254.6,253.86,254.01,9336.6627
2014-04-15 12:45:00,254.13,254.35,252.21,252.4,35392.465530344154,254.13,254.35,252.21,252.4,35392.4655
2014-04-15 12:50:00,252.46,252.67,251.56,252.62,12485.072196287048,252.46,252.67,251.56,252.62,12485.0722
2014-04-15 12:55:00,252.44,252.74,250.56,250.91,13679.296493323202,252.44,252.74,250.56,250.91,13679.2965
2014-04-15 13:00:00,250.93,252.86,250.72,252.86,6731.082401476496,250.93,252.86,250.72,252.86,6731.0824
2014-04-15 13:05:00,252.72,253.16,252.35,252.41,11616.54543480621,252.72,253.16,252.35,252.41,11616.5454
2014-04-15 13:10:00,252.48,252.48,251.71,252.29,9553.79437628922,252.48,252.48,251.71,252.29,9553.7944
2014-04-15 13:15:00,252.7,254.22,252.7,254.17,7599.609162957334,252.7,254.22,252.7,254.17,7599.6092
2014-04-15 13:20:00,254.19,254.25,252.51,252.82,7056.77993703181,254.19,254.25,252.51,252.82,7056.7799
2014-04-15 13:25:00,252.84,253.72,252.11,253.72,11182.282054065792,252.84,253.72,252.11,253.72,11182.2821
2014-04-15 13:30:00,254.08,255.56,253.73,255.38,18021.930300727392,254.08,255.56,253.73,255.38,18021.9303
2014-04-15 13:35:00,255.68,256.23,255.08,255.28,11399.413744436,255.68,256.23,255.08,255.28,11399.4137
2014-04-15 13:40:00,255.34,257.24,255.29,256.96,12485.072196287048,255.34,257.24,255.29,256.96,12485.0722
2014-04-15 13:45:00,257.16,257.45,256.66,256.89,10639.452828140267,257.16,257.45,256.66,256.89,10639.4528
2014-04-15 13:50:00,256.66,257.61,256.61,257.01,12810.769731842363,256.66,257.61,256.61,257.01,12810.7697
2014-04-15 13:55:00,256.99,258.29,256.79,257.8,15090.652480729565,256.99,258.29,256.79,257.8,15090.6525
2014-04-15 14:00:00,257.91,259.28,257.91,258.62,29747.041580718706,257.91,259.28,257.91,258.62,29747.0416
2014-04-15 14:05:00,258.83,259.17,258.16,258.18,8576.701769623276,258.83,259.17,258.16,258.18,8576.7018
2014-04-15 14:10:00,258.05,258.63,257.21,257.87,20844.642275540114,258.05,258.63,257.21,257.87,20844.6423
2014-04-15 14:15:00,258.47,258.69,257.53,257.53,15416.350016284878,258.47,258.69,257.53,257.53,15416.35
2014-04-15 14:20:00,257.44,258.3,257.31,258.3,10965.150363695582,257.44,258.3,257.31,258.3,10965.1504
2014-04-15 14:25:00,258.52,259.18,257.81,258.55,12593.638041472152,258.52,259.18,257.81,258.55,12593.638
2014-04-15 14:30:00,258.54,259.7,258.4,258.55,15307.784171099773,258.54,259.7,258.4,258.55,15307.7842
2014-04-15 14:35:00,258.89,260.44,258.89,260.44,9662.360221474324,258.89,260.44,258.89,260.44,9662.3602
2014-04-15 14:40:00,260.19,261.19,260.08,260.58,17587.666919986972,260.19,261.19,260.08,260.58,17587.6669
2014-04-15 14:45:00,260.58,261.9,260.55,261.53,22038.86657257627,260.58,261.9,260.55,261.53,22038.8666
2014-04-15 14:50:00,261.51,264.13,261.51,263.11,41689.28455108023,261.51,264.13,261.51,263.11,41689.2846
2014-04-15 14:55:00,262.82,263.58,261.64,261.64,24535.88101183368,262.82,263.58,261.64,261.64,24535.881
2014-04-15 15:00:00,261.59,262.22,261.36,261.37,19541.85213331886,261.59,262.22,261.36,261.37,19541.8521
2014-04-15 15:05:00,261.33,261.37,259.76,260.51,28335.685593312344,261.33,261.37,259.76,260.51,28335.6856
2014-04-15 15:10:00,260.32,262.28,259.92,262.23,21278.90565628053,260.32,262.28,259.92,262.23,21278.9057
2014-04-15 15:15:00,262.06,263.31,261.54,263.31,13245.033112582782,262.06,263.31,261.54,263.31,13245.0331
2014-04-15 15:20:00,263.18,263.81,262.94,263.74,18239.0619910976,263.18,263.81,262.94,263.74,18239.062
2014-04-15 15:25:00,263.74,264.3,262.69,264.3,22255.99826294648,263.74,264.3,262.69,264.3,22255.9983
2014-04-15 15:30:00,264.36,264.63,263.66,264.44,31049.831722939965,264.36,264.63,263.66,264.44,31049.8317
2014-04-15 15:35:00,264.18,264.47,263.61,263.86,40277.92856367387,264.18,264.47,263.61,263.86,40277.9286
2014-04-15 15:40:00,263.9,263.93,262.51,262.51,21496.037346650744,263.9,263.93,262.51,262.51,21496.0373
2014-04-15 15:45:00,262.87,264.02,262.66,263.42,26598.632070350668,262.87,264.02,262.66,263.42,26598.6321
2014-04-15 15:50:00,263.52,263.97,263.34,263.62,40060.79687330366,263.52,263.97,263.34,263.62,40060.7969
2014-04-15 15:55:00,263.65,263.66,262.47,262.89,71110.62859624362,263.65,263.66,262.47,262.89,71110.6286
2014-04-16 09:30:00,267.38,268.45,264.83,264.83,78710.23775920096,267.38,268.45,264.83,264.83,78710.2378
2014-04-16 09:35:00,264.54,265.74,262.97,265.61,31266.96341331017,264.54,265.74,262.97,265.61,31266.9634
2014-04-16 09:40:00,265.51,265.56,263.85,263.88,45489.0891325589,265.51,265.56,263.85,263.88,45489.0891
2014-04-16 09:45:00,263.92,263.99,262.52,263.23,12159.374660731732,263.92,263.99,262.52,263.23,12159.3747
2014-04-16 09:50:00,262.51,263.9,261.66,262.21,20301.8130496146,262.51,263.9,261.66,262.21,20301.813
2014-04-16 09:55:00,262.11,266.13,262.11,265.05,23233.09086961242,262.11,266.13,262.11,265.05,23233.0909
2014-04-16 10:00:00,264.9,266.31,264.01,265.07,23884.48594072305,264.9,266.31,264.01,265.07,23884.4859
2014-04-16 10:05:00,264.6,266.26,264.36,265.06,8902.399305178591,264.6,266.26,264.36,265.06,8902.3993
2014-04-16 10:10:00,264.83,266.18,264.83,265.63,15416.350016284878,264.83,266.18,264.83,265.63,15416.35
2014-04-16 10:15:00,265.51,267.67,265.51,267.41,16610.57431332103,265.51,267.67,265.51,267.41,16610.5743
2014-04-16 10:20:00,267.67,268.82,266.71,267.44,33438.28031701227,267.67,268.82,266.71,267.44,33438.2803
2014-04-16 10:25:00,267.47,268.74,267.12,267.12,27141.4612962762,267.47,268.74,267.12,267.12,27141.4613
2014-04-16 10:30:00,267.41,268.03,266.86,267.12,27141.4612962762,267.41,268.03,266.86,267.12,27141.4613
2014-04-16 10:35:00,267.12,267.99,266.85,267.01,11399.413744436,267.12,267.99,266.85,267.01,11399.4137
2014-04-16 10:40:00,266.98,267.35,265.9,266.3,51677.34230810987,266.98,267.35,265.9,266.3,51677.3423
2014-04-16 10:45:00,266.3,267.63,265.98,266.99,19324.72044294865,266.3,267.63,265.98,266.99,19324.7204
2014-04-16 10:50:00,266.98,267.38,266.32,267.28,15199.218325914668,266.98,267.38,266.32,267.28,15199.2183
2014-04-16 10:55:00,266.85,267.63,266.7,267.11,14439.257409618936,266.85,267.63,266.7,267.11,14439.2574
2014-04-16 11:00:00,266.47,267.12,266.19,266.54,19758.98382368907,266.47,267.12,266.19,266.54,19758.9838
2014-04-16 11:05:00,266.72,267.42,266.41,266.97,8793.833459993486,266.72,267.42,266.41,266.97,8793.8335
2014-04-16 11:10:00,266.69,267.6,266.48,267.6,8251.004234067963,266.69,267.6,266.48,267.6,8251.0042
2014-04-16 11:15:00,267.4,268.04,267.01,267.33,7491.043317772229,267.4,268.04,267.01,267.33,7491.0433
2014-04-16 11:20:00,267.36,268.02,266.7,267.56,9662.360221474324,267.36,268.02,266.7,267.56,9662.3602
2014-04-16 11:25:00,267.64,267.76,266.59,267.38,17261.969384431657,267.64,267.76,266.59,267.38,17261.9694
2014-04-16 11:30:00,267.35,268.04,266.62,266.62,10096.623602214744,267.35,268.04,266.62,266.62,10096.6236
2014-04-16 11:35:00,266.89,267.45,266.67,267.21,21930.300727391164,266.89,267.45,266.67,267.21,21930.3007
2014-04-16 11:40:00,267.14,267.87,267.03,267.08,13787.862338508306,267.14,267.87,267.03,267.08,13787.8623
2014-04-16 11:45:00,267.17,267.77,266.85,267.77,8142.438388882858,267.17,267.77,266.85,267.77,8142.4384
2014-04-16 11:50:00,267.8,268.96,267.35,268.96,9228.096840733906,267.8,268.96,267.35,268.96,9228.0968
2014-04-16 11:55:00,268.96,270.75,268.42,269.88,50157.4204755184,268.96,270.75,268.42,269.88,50157.4205
2014-04-16 12:00:00,270.14,270.79,269.52,269.52,18456.19368146781,270.14,270.79,269.52,269.52,18456.1937
2014-04-16 12:05:00,269.52,270.8,269.52,270.34,24427.31516664857,269.52,270.8,269.52,270.34,24427.3152
2014-04-16 12:10:00,270.12,270.47,268.16,268.16,12810.769731842363,270.12,270.47,268.16,268.16,12810.7697
2014-04-16 12:15:00,268.43,269.85,268.43,269.06,10639.452828140267,268.43,269.85,268.43,269.06,10639.4528
2014-04-16 12:20:00,269.27,269.85,268.92,269.44,9228.096840733906,269.27,269.85,268.92,269.44,9228.0968
2014-04-16 12:25:00,269.52,270.76,269.21,269.77,13679.296493323202,269.52,270.76,269.21,269.77,13679.2965
2014-04-16 12:30:00,270.0,270.21,268.27,268.67,11833.67712517642,270.0,270.21,268.27,268.67,11833.6771
2014-04-16 12:35:00,268.5,269.39,268.16,268.85,10965.150363695582,268.5,269.39,268.16,268.85,10965.1504
2014-04-16 12:40:00,268.9,269.15,268.37,268.99,13462.164802952992,268.9,269.15,268.37,268.99,13462.1648
2014-04-16 12:45:00,269.02,269.28,268.37,268.56,10639.452828140267,269.02,269.28,268.37,268.56,10639.4528
2014-04-16 12:50:00,268.45,269.22,268.45,268.95,3365.541200738248,268.45,269.22,268.45,268.95,3365.5412
2014-04-16 12:55:00,268.94,269.21,267.4,268.09,16176.31093258061,268.94,269.21,267.4,268.09,16176.3109
2014-04-16 13:00:00,267.96,268.5,267.32,267.46,14982.086635544458,267.96,268.5,267.32,267.46,14982.0866
2014-04-16 13:05:00,267.32,268.38,267.03,268.03,7056.77993703181,267.32,268.38,267.03,268.03,7056.7799
2014-04-16 13:10:00,268.24,268.24,267.06,267.37,7925.306698512648,268.24,268.24,267.06,267.37,7925.3067
2014-04-16 13:15:00,267.03,268.1,266.97,267.43,10530.886982955162,267.03,268.1,266.97,267.43,10530.887
2014-04-16 13:20:00,267.43,268.53,267.11,268.3,6405.384865921182,267.43,268.53,267.11,268.3,6405.3849
2014-04-16 13:25:00,268.09,268.46,267.69,268.11,21496.037346650744,268.09,268.46,267.69,268.11,21496.0373
2014-04-16 13:30:00,268.11,268.11,266.97,267.12,18564.75952665292,268.11,268.11,266.97,267.12,18564.7595
2014-04-16 13:35:00,267.12,267.6,266.89,267.6,12485.072196287048,267.12,267.6,266.89,267.6,12485.0722
2014-04-16 13:40:00,267.95,267.95,266.95,267.87,18021.930300727392,267.95,267.95,266.95,267.87,18021.9303
2014-04-16 13:45:00,267.63,268.37,267.35,267.42,8685.267614808381,267.63,268.37,267.35,267.42,8685.2676
2014-04-16 13:50:00,267.42,267.57,266.96,267.22,11507.979589621104,267.42,267.57,266.96,267.22,11507.9796
2014-04-16 13:55:00,267.29,267.95,266.84,267.36,11290.847899250895,267.29,267.95,266.84,267.36,11290.8479
2014-04-16 14:00:00,267.61,268.07,267.28,267.61,10748.018673325372,267.61,268.07,267.28,267.61,10748.0187
2014-04-16 14:05:00,267.51,268.16,267.4,268.03,2714.14612962762,267.51,268.16,267.4,268.03,2714.1461
2014-04-16 14:10:00,268.24,268.56,267.72,267.85,7708.175008142439,268.24,268.56,267.72,267.85,7708.175
2014-04-16 14:15:00,267.9,268.29,267.28,268.29,7165.345782216915,267.9,268.29,267.28,268.29,7165.3458
2014-04-16 14:20:00,267.78,268.49,267.61,267.83,8468.135924438173,267.78,268.49,267.61,267.83,8468.1359
2014-04-16 14:25:00,267.86,269.11,267.86,268.07,4776.89718814461,267.86,269.11,267.86,268.07,4776.8972
2014-04-16 14:30:00,268.47,269.28,268.31,268.63,14656.389099989145,268.47,269.28,268.31,268.63,14656.3891
2014-04-16 14:35:00,268.63,268.68,267.87,268.53,4234.067962219086,268.63,268.68,267.87,268.53,4234.068
2014-04-16 14:40:00,268.1,269.01,267.87,268.77,11833.67712517642,268.1,269.01,267.87,268.77,11833.6771
2014-04-16 14:45:00,268.76,269.39,268.66,268.94,7816.740853327544,268.76,269.39,268.66,268.94,7816.7409
2014-04-16 14:50:00,268.56,268.67,267.86,268.32,9662.360221474324,268.56,268.67,267.86,268.32,9662.3602
2014-04-16 14:55:00,268.27,268.44,267.7,268.26,11942.242970361523,268.27,268.44,267.7,268.26,11942.243
2014-04-16 15:00:00,268.25,268.26,267.35,267.87,13896.42818369341,268.25,268.26,267.35,267.87,13896.4282
2014-04-16 15:05:00,267.68,268.69,267.53,268.19,11507.979589621104,267.68,268.69,267.53,268.19,11507.9796
2014-04-16 15:10:00,268.27,268.29,267.76,267.9,6079.687330365867,268.27,268.29,267.76,267.9,6079.6873
2014-04-16 15:15:00,267.9,268.44,267.78,267.78,7925.306698512648,267.9,268.44,267.78,267.78,7925.3067
2014-04-16 15:20:00,267.91,268.55,267.63,268.07,10639.452828140267,267.91,268.55,267.63,268.07,10639.4528
2014-04-16 15:25:00,268.42,268.7,268.14,268.51,16719.140158506136,268.42,268.7,268.14,268.51,16719.1402
2014-04-16 15:30:00,268.41,268.64,268.04,268.05,13679.296493323202,268.41,268.64,268.04,268.05,13679.2965
2014-04-16 15:35:00,268.28,268.64,268.14,268.33,16719.140158506136,268.28,268.64,268.14,268.33,16719.1402
2014-04-16 15:40:00,268.24,269.26,268.22,269.26,21604.60319183585,268.24,269.26,268.22,269.26,21604.6032
2014-04-16 15:45:00,269.22,269.57,268.41,268.57,35826.728911084574,269.22,269.57,268.41,268.57,35826.7289
2014-04-16 15:50:00,268.45,268.89,268.32,268.44,41146.45532515471,268.45,268.89,268.32,268.44,41146.4553
2014-04-16 15:55:00,268.39,268.5,267.9,268.49,100097.7092606666,268.39,268.5,267.9,268.49,100097.7093
2014-04-17 09:30:00,268.04,269.06,267.21,267.52,131256.10682879167,268.04,269.06,267.21,267.52,131256.1068
2014-04-17 09:35:00,267.37,268.99,267.22,268.91,23558.788405167736,267.37,268.99,267.22,268.91,23558.7884
2014-04-17 09:40:00,268.91,269.65,268.52,268.9,8468.135924438173,268.91,269.65,268.52,268.9,8468.1359
2014-04-17 09:45:00,269.33,269.84,268.64,268.81,35066.76799478884,269.33,269.84,268.64,268.81,35066.768
2014-04-17 09:50:00,268.73,269.41,267.4,268.09,26924.329605905983,268.73,269.41,267.4,268.09,26924.3296
2014-04-17 09:55:00,267.91,268.8,267.68,267.74,28769.948974052764,267.91,268.8,267.68,267.74,28769.949
2014-04-17 10:00:00,267.99,268.73,266.9,267.63,24101.61763109326,267.99,268.73,266.9,267.63,24101.6176
2014-04-17 10:05:00,267.91,268.12,266.93,267.58,6839.648246661601,267.91,268.12,266.93,267.58,6839.6482
2014-04-17 10:10:00,267.75,268.56,267.75,268.05,22038.86657257627,267.75,268.56,267.75,268.05,22038.8666
2014-04-17 10:15:00,268.27,268.53,267.74,268.41,49071.76202366736,268.27,268.53,267.74,268.41,49071.762
2014-04-17 10:20:00,268.37,268.81,267.81,268.65,16610.57431332103,268.37,268.81,267.81,268.65,16610.5743
2014-04-17 10:25:00,268.77,272.65,268.66,271.87,47551.84019107589,268.77,272.65,268.66,271.87,47551.8402
2014-04-17 10:30:00,272.6,272.6,271.04,271.31,22690.261643686896,272.6,272.6,271.04,271.31,22690.2616
2014-04-17 10:35:00,271.23,272.42,270.42,272.3,12593.638041472152,271.23,272.42,270.42,272.3,12593.638
2014-04-17 10:40:00,272.39,272.39,270.13,270.13,15633.481706655088,272.39,272.39,270.13,270.13,15633.4817
2014-04-17 10:45:00,270.03,270.23,269.03,269.7,13570.730648138097,270.03,270.23,269.03,269.7,13570.7306
2014-04-17 10:50:00,269.59,270.62,269.36,269.78,22798.827488872,269.59,270.62,269.36,269.78,22798.8275
2014-04-17 10:55:00,269.59,270.32,269.34,270.32,6405.384865921182,269.59,270.32,269.34,270.32,6405.3849
2014-04-17 11:00:00,270.32,270.79,269.67,270.11,4994.02887851482,270.32,270.79,269.67,270.11,4994.0289
2014-04-17 11:05:00,269.79,270.79,269.79,270.25,18021.930300727392,269.79,270.79,269.79,270.25,18021.9303
2014-04-17 11:10:00,270.55,271.43,270.2,270.26,5102.5947236999245,270.55,271.43,270.2,270.26,5102.5947
2014-04-17 11:15:00,270.27,270.84,269.94,270.67,4885.463033329715,270.27,270.84,269.94,270.67,4885.463
2014-04-17 11:20:00,270.39,271.12,270.39,270.97,1954.185213331886,270.39,271.12,270.39,270.97,1954.1852
2014-04-17 11:25:00,270.81,270.87,270.11,270.11,2605.5802844425143,270.81,270.87,270.11,270.11,2605.5803
2014-04-17 11:30:00,270.56,270.99,270.17,270.17,12810.769731842363,270.56,270.99,270.17,270.17,12810.7697
2014-04-17 11:35:00,270.06,270.06,268.17,268.17,6405.384865921182,270.06,270.06,268.17,268.17,6405.3849
2014-04-17 11:40:00,268.04,268.18,267.57,267.97,12376.506351101943,268.04,268.18,267.57,267.97,12376.5064
2014-04-17 11:45:00,268.1,268.1,267.35,267.52,11833.67712517642,268.1,268.1,267.35,267.52,11833.6771
2014-04-17 11:50:00,267.52,267.98,266.99,267.98,16393.44262295082,267.52,267.98,266.99,267.98,16393.4426
2014-04-17 11:55:00,267.86,268.79,267.7,268.45,6839.648246661601,267.86,268.79,267.7,268.45,6839.6482
2014-04-17 12:00:00,268.61,269.05,268.17,269.05,4342.633807404191,268.61,269.05,268.17,269.05,4342.6338
2014-04-17 12:05:00,269.1,269.35,268.83,269.12,8251.004234067963,269.1,269.35,268.83,269.12,8251.0042
2014-04-17 12:10:00,268.9,269.12,268.56,268.79,7056.77993703181,268.9,269.12,268.56,268.79,7056.7799
2014-04-17 12:15:00,268.45,268.8,268.08,268.1,8685.267614808381,268.45,268.8,268.08,268.1,8685.2676
2014-04-17 12:20:00,268.04,268.97,267.67,268.83,6948.214091846705,268.04,268.97,267.67,268.83,6948.2141
2014-04-17 12:25:00,268.79,269.34,268.46,269.02,4776.89718814461,268.79,269.34,268.46,269.02,4776.8972
2014-04-17 12:30:00,268.8,268.85,268.22,268.58,6188.253175550972,268.8,268.85,268.22,268.58,6188.2532
2014-04-17 12:35:00,268.57,268.6,267.86,268.6,11073.716208880687,268.57,268.6,267.86,268.6,11073.7162
2014-04-17 12:40:00,268.8,269.21,268.73,269.03,1411.355987406362,268.8,269.21,268.73,269.03,1411.356
2014-04-17 12:45:00,269.01,269.33,268.79,269.23,2822.711974812724,269.01,269.33,268.79,269.23,2822.712
2014-04-17 12:50:00,269.35,269.72,269.28,269.57,10096.623602214744,269.35,269.72,269.28,269.57,10096.6236
2014-04-17 12:55:00,269.41,269.73,269.0,269.15,4125.502117033981,269.41,269.73,269.0,269.15,4125.5021
2014-04-17 13:00:00,269.1,270.45,268.98,270.04,12267.940505916838,269.1,270.45,268.98,270.04,12267.9405
2014-04-17 13:05:00,269.84,269.85,269.15,269.49,4342.633807404191,269.84,269.85,269.15,269.49,4342.6338
2014-04-17 13:10:00,269.92,270.28,269.3,269.62,3256.975355553143,269.92,270.28,269.3,269.62,3256.9754
2014-04-17 13:15:00,269.38,269.56,268.81,268.81,9010.965150363696,269.38,269.56,268.81,268.81,9010.9652
2014-04-17 13:20:00,268.74,269.63,268.64,269.51,11725.111279991315,268.74,269.63,268.64,269.51,11725.1113
2014-04-17 13:25:00,269.62,270.31,269.11,269.71,18456.19368146781,269.62,270.31,269.11,269.71,18456.1937
2014-04-17 13:30:00,269.87,270.01,269.53,269.64,19324.72044294865,269.87,270.01,269.53,269.64,19324.7204
2014-04-17 13:35:00,269.67,270.25,269.61,269.79,3908.370426663772,269.67,270.25,269.61,269.79,3908.3704
2014-04-17 13:40:00,270.09,270.8,270.08,270.75,6839.648246661601,270.09,270.8,270.08,270.75,6839.6482
2014-04-17 13:45:00,270.56,271.39,270.28,270.28,8902.399305178591,270.56,271.39,270.28,270.28,8902.3993
2014-04-17 13:50:00,270.27,270.44,269.99,270.31,5862.555639995658,270.27,270.44,269.99,270.31,5862.5556
2014-04-17 13:55:00,270.36,270.95,270.25,270.67,8033.872543697753,270.36,270.95,270.25,270.67,8033.8725
2014-04-17 14:00:00,270.81,270.81,269.74,269.97,6405.384865921182,270.81,270.81,269.74,269.97,6405.3849
2014-04-17 14:05:00,269.88,270.55,269.88,270.55,3256.975355553143,269.88,270.55,269.88,270.55,3256.9754
2014-04-17 14:10:00,270.39,270.75,270.28,270.31,7708.175008142439,270.39,270.75,270.28,270.31,7708.175
2014-04-17 14:15:00,270.09,270.55,270.09,270.5,1845.6193681467807,270.09,270.55,270.09,270.5,1845.6194
2014-04-17 14:20:00,270.31,270.87,270.31,270.7,4776.89718814461,270.31,270.87,270.31,270.7,4776.8972
2014-04-17 14:25:00,270.66,270.83,270.36,270.6,4994.02887851482,270.66,270.83,270.36,270.6,4994.0289
2014-04-17 14:30:00,270.68,270.82,269.7,269.88,5753.989794810553,270.68,270.82,269.7,269.88,5753.9898
2014-04-17 14:35:00,269.93,270.34,269.92,270.13,4668.3313429595055,269.93,270.34,269.92,270.13,4668.3313
2014-04-17 14:40:00,269.94,270.02,269.72,269.75,4885.463033329715,269.94,270.02,269.72,269.75,4885.463
2014-04-17 14:45:00,269.8,269.85,269.23,269.26,5645.423949625448,269.8,269.85,269.23,269.26,5645.4239
2014-04-17 14:50:00,269.13,270.04,269.13,269.61,6622.516556291391,269.13,270.04,269.13,269.61,6622.5166
2014-04-17 14:55:00,269.63,269.73,269.38,269.48,3039.8436651829334,269.63,269.73,269.38,269.48,3039.8437
2014-04-17 15:00:00,269.34,269.63,269.18,269.45,18347.627836282707,269.34,269.63,269.18,269.45,18347.6278
2014-04-17 15:05:00,269.47,269.88,269.42,269.64,4234.067962219086,269.47,269.88,269.42,269.64,4234.068
2014-04-17 15:10:00,269.75,269.85,269.42,269.51,3039.8436651829334,269.75,269.85,269.42,269.51,3039.8437
2014-04-17 15:15:00,269.87,270.04,269.4,269.62,14547.82325480404,269.87,270.04,269.4,269.62,14547.8233
2014-04-17 15:20:00,269.68,269.76,269.39,269.41,4776.89718814461,269.68,269.76,269.39,269.41,4776.8972
2014-04-17 15:25:00,269.46,269.72,269.19,269.34,9445.228531104114,269.46,269.72,269.19,269.34,9445.2285
2014-04-17 15:30:00,269.17,269.59,268.97,269.49,21713.169037020954,269.17,269.59,268.97,269.49,21713.169
2014-04-17 15:35:00,269.41,269.51,269.03,269.32,7165.345782216915,269.41,269.51,269.03,269.32,7165.3458
2014-04-17 15:40:00,269.21,269.23,268.58,268.86,7165.345782216915,269.21,269.23,268.58,268.86,7165.3458
2014-04-17 15:45:00,268.61,268.97,268.25,268.8,10639.452828140267,268.61,268.97,268.25,268.8,10639.4528
2014-04-17 15:50:00,268.77,269.06,268.45,268.64,23558.788405167736,268.77,269.06,268.45,268.64,23558.7884
2014-04-17 15:55:00,268.56,268.56,267.54,267.62,48963.19617848225,268.56,268.56,267.54,267.62,48963.1962
2014-04-21 09:30:00,267.67,269.21,267.58,268.0,22473.12995331669,267.67,269.21,267.58,268.0,22473.13
2014-04-21 09:35:00,268.22,269.16,267.3,267.3,7816.740853327544,268.22,269.16,267.3,267.3,7816.7409
2014-04-21 09:40:00,267.94,269.72,267.63,269.08,5753.989794810553,267.94,269.72,267.63,269.08,5753.9898
2014-04-21 09:45:00,269.16,269.16,268.1,268.57,4342.633807404191,269.16,269.16,268.1,268.57,4342.6338
2014-04-21 09:50:00,268.66,269.53,268.51,269.3,3582.6728911084574,268.66,269.53,268.51,269.3,3582.6729
2014-04-21 09:55:00,269.54,271.58,269.25,271.26,9119.5309955488,269.54,271.58,269.25,271.26,9119.531
2014-04-21 10:00:00,270.29,272.54,270.29,272.44,8359.570079253068,270.29,272.54,270.29,272.44,8359.5701
2014-04-21 10:05:00,272.53,272.63,270.18,270.34,9119.5309955488,272.53,272.63,270.18,270.34,9119.531
2014-04-21 10:10:00,270.79,270.88,268.96,268.96,8685.267614808381,270.79,270.88,268.96,268.96,8685.2676
2014-04-21 10:15:00,269.45,269.68,268.41,268.7,6622.516556291391,269.45,269.68,268.41,268.7,6622.5166
2014-04-21 10:20:00,268.66,269.76,268.41,269.7,5971.121485180763,268.66,269.76,268.41,269.7,5971.1215
2014-04-21 10:25:00,269.46,270.46,269.05,269.05,6079.687330365867,269.46,270.46,269.05,269.05,6079.6873
2014-04-21 10:30:00,269.03,269.52,268.25,268.96,6296.819020736077,269.03,269.52,268.25,268.96,6296.819
2014-04-21 10:35:00,268.5,268.51,267.78,267.83,13896.42818369341,268.5,268.51,267.78,267.83,13896.4282
2014-04-21 10:40:00,268.01,268.47,267.65,268.29,16610.57431332103,268.01,268.47,267.65,268.29,16610.5743
2014-04-21 10:45:00,267.89,268.92,267.88,268.92,5428.292259255239,267.89,268.92,267.88,268.92,5428.2923
2014-04-21 10:50:00,268.97,269.33,268.57,268.57,1519.921832591467,268.97,269.33,268.57,268.57,1519.9218
2014-04-21 10:55:00,268.95,268.95,268.95,268.95,108.56584518510476,268.95,268.95,268.95,268.95,108.5658
2014-04-21 11:00:00,268.97,268.97,268.32,268.55,3474.1070459233524,268.97,268.97,268.32,268.55,3474.107
2014-04-21 11:05:00,268.5,269.0,268.38,268.83,4776.89718814461,268.5,269.0,268.38,268.83,4776.8972
2014-04-21 11:10:00,269.11,269.92,269.1,269.86,2388.448594072305,269.11,269.92,269.1,269.86,2388.4486
2014-04-21 11:15:00,269.66,269.93,269.42,269.93,3365.541200738248,269.66,269.93,269.42,269.93,3365.5412
2014-04-21 11:20:00,269.7,269.91,269.36,269.64,4016.936271848877,269.7,269.91,269.36,269.64,4016.9363
2014-04-21 11:25:00,269.85,270.18,269.85,270.08,759.9609162957333,269.85,270.18,269.85,270.08,759.9609
2014-04-21 11:30:00,269.92,270.2,269.61,270.05,5428.292259255239,269.92,270.2,269.61,270.05,5428.2923
2014-04-21 11:35:00,270.2,270.52,269.84,270.02,1954.185213331886,270.2,270.52,269.84,270.02,1954.1852
2014-04-21 11:40:00,270.34,271.34,270.27,271.25,5645.423949625448,270.34,271.34,270.27,271.25,5645.4239
2014-04-21 11:45:00,271.21,271.21,270.5,270.76,3908.370426663772,271.21,271.21,270.5,270.76,3908.3704
2014-04-21 11:50:00,270.88,271.43,270.54,271.43,5102.5947236999245,270.88,271.43,270.54,271.43,5102.5947
2014-04-21 11:55:00,271.4,271.7,270.75,271.04,9879.491911844534,271.4,271.7,270.75,271.04,9879.4919
2014-04-21 12:00:00,270.91,271.02,270.12,270.72,8468.135924438173,270.91,271.02,270.12,270.72,8468.1359
2014-04-21 12:05:00,270.44,270.78,270.44,270.49,1085.6584518510476,270.44,270.78,270.44,270.49,1085.6585
2014-04-21 12:10:00,270.34,270.78,270.26,270.26,7925.306698512648,270.34,270.78,270.26,270.26,7925.3067
2014-04-21 12:15:00,270.42,270.71,270.22,270.7,2931.277819997829,270.42,270.71,270.22,270.7,2931.2778
2014-04-21 12:20:00,270.71,271.19,270.52,270.62,6622.516556291391,270.71,271.19,270.52,270.62,6622.5166
2014-04-21 12:25:00,270.5,270.97,270.5,270.94,2931.277819997829,270.5,270.97,270.5,270.94,2931.2778
2014-04-21 12:30:00,270.71,270.91,270.22,270.27,4234.067962219086,270.71,270.91,270.22,270.27,4234.068
2014-04-21 12:35:00,270.27,270.38,270.06,270.3,2171.316903702096,270.27,270.38,270.06,270.3,2171.3169
2014-04-21 12:40:00,270.27,270.78,270.27,270.78,1085.6584518510476,270.27,270.78,270.27,270.78,1085.6585
2014-04-21 12:45:00,271.12,271.12,270.57,270.78,9770.92606665943,271.12,271.12,270.57,270.78,9770.9261
2014-04-21 12:50:00,270.74,270.78,270.49,270.65,17804.798610357182,270.74,270.78,270.49,270.65,17804.7986
2014-04-21 12:55:00,270.78,270.78,270.09,270.43,28335.685593312344,270.78,270.78,270.09,270.43,28335.6856
2014-04-21 13:00:00,270.46,270.84,270.25,270.52,9553.79437628922,270.46,270.84,270.25,270.52,9553.7944
2014-04-21 13:05:00,270.52,270.88,270.16,270.67,16827.70600369124,270.52,270.88,270.16,270.67,16827.706
2014-04-21 13:10:00,270.53,271.24,270.42,271.13,5862.555639995658,270.53,271.24,270.42,271.13,5862.5556
2014-04-21 13:15:00,270.88,271.89,270.8,271.88,8359.570079253068,270.88,271.89,270.8,271.88,8359.5701
2014-04-21 13:20:00,271.72,272.11,271.47,272.11,6079.687330365867,271.72,272.11,271.47,272.11,6079.6873
2014-04-21 13:25:00,271.79,272.23,271.72,271.86,5753.989794810553,271.79,272.23,271.72,271.86,5753.9898
2014-04-21 13:30:00,271.84,272.22,271.57,272.22,8576.701769623276,271.84,272.22,271.57,272.22,8576.7018
2014-04-21 13:35:00,272.24,272.63,272.03,272.43,5319.726414070134,272.24,272.63,272.03,272.43,5319.7264
2014-04-21 13:40:00,272.5,272.54,271.78,272.1,9336.662685919013,272.5,272.54,271.78,272.1,9336.6627
2014-04-21 13:45:00,272.3,272.61,272.06,272.49,5211.160568885029,272.3,272.61,272.06,272.49,5211.1606
2014-04-21 13:50:00,272.49,272.89,272.41,272.68,3799.804581478667,272.49,272.89,272.41,272.68,3799.8046
2014-04-21 13:55:00,272.47,273.34,272.39,273.33,8793.833459993486,272.47,273.34,272.39,273.33,8793.8335
2014-04-21 14:00:00,273.47,273.55,273.1,273.19,6405.384865921182,273.47,273.55,273.1,273.19,6405.3849
2014-04-21 14:05:00,273.19,273.62,272.99,273.13,6513.950711106286,273.19,273.62,272.99,273.13,6513.9507
2014-04-21 14:10:00,273.11,273.11,272.51,272.88,16284.876777765716,273.11,273.11,272.51,272.88,16284.8768
2014-04-21 14:15:00,272.85,272.98,272.69,272.94,7273.91162740202,272.85,272.98,272.69,272.94,7273.9116
2014-04-21 14:20:00,272.98,273.09,271.15,272.17,10422.321137770055,272.98,273.09,271.15,272.17,10422.3211
2014-04-21 14:25:00,272.34,273.11,272.27,272.93,6188.253175550972,272.34,273.11,272.27,272.93,6188.2532
2014-04-21 14:30:00,273.14,273.24,272.88,273.24,2714.14612962762,273.14,273.24,272.88,273.24,2714.1461
2014-04-21 14:35:00,273.28,273.84,272.76,273.84,17153.403539246552,273.28,273.84,272.76,273.84,17153.4035
2014-04-21 14:40:00,273.83,274.2,273.45,273.5,9879.491911844534,273.83,274.2,273.45,273.5,9879.4919
2014-04-21 14:45:00,273.34,273.9,273.34,273.87,4234.067962219086,273.34,273.9,273.34,273.87,4234.068
2014-04-21 14:50:00,273.77,274.38,273.58,274.06,13896.42818369341,273.77,274.38,273.58,274.06,13896.4282
2014-04-21 14:55:00,274.05,274.38,273.76,274.26,9119.5309955488,274.05,274.38,273.76,274.26,9119.531
2014-04-21 15:00:00,274.28,274.44,273.94,273.94,7708.175008142439,274.28,274.44,273.94,273.94,7708.175
2014-04-21 15:05:00,274.11,274.48,273.56,273.56,14330.69156443383,274.11,274.48,273.56,273.56,14330.6916
2014-04-21 15:10:00,273.26,274.1,273.17,273.82,8902.399305178591,273.26,274.1,273.17,273.82,8902.3993
2014-04-21 15:15:00,273.85,273.95,273.0,273.57,16936.271848876346,273.85,273.95,273.0,273.57,16936.2718
2014-04-21 15:20:00,273.54,273.86,273.14,273.63,17370.535229616762,273.54,273.86,273.14,273.63,17370.5352
2014-04-21 15:25:00,273.59,273.78,273.27,273.27,5753.989794810553,273.59,273.78,273.27,273.27,5753.9898
2014-04-21 15:30:00,273.34,273.36,272.67,272.67,11616.54543480621,273.34,273.36,272.67,272.67,11616.5454
2014-04-21 15:35:00,272.89,273.09,272.39,272.58,18564.75952665292,272.89,273.09,272.39,272.58,18564.7595
2014-04-21 15:40:00,272.5,273.59,272.5,273.59,42557.81131256107,272.5,273.59,272.5,273.59,42557.8113
2014-04-21 15:45:00,273.21,273.99,273.21,273.95,16284.876777765716,273.21,273.99,273.21,273.95,16284.8768
2014-04-21 15:50:00,273.97,275.01,273.97,274.79,45706.22082292911,273.97,275.01,273.97,274.79,45706.2208
2014-04-21 15:55:00,274.68,274.83,273.99,274.47,60796.87330365867,274.68,274.83,273.99,274.47,60796.8733
2014-04-22 09:30:00,276.82,278.91,276.65,277.96,51351.64477255456,276.82,278.91,276.65,277.96,51351.6448
2014-04-22 09:35:00,278.52,278.75,276.33,278.16,30072.73911627402,278.52,278.75,276.33,278.16,30072.7391
2014-04-22 09:40:00,277.31,278.04,276.61,276.61,15524.915861469985,277.31,278.04,276.61,276.61,15524.9159
2014-04-22 09:45:00,277.18,279.05,276.64,278.64,25730.10530886983,277.18,279.05,276.64,278.64,25730.1053
2014-04-22 09:50:00,278.63,280.69,278.34,280.26,30072.73911627402,278.63,280.69,278.34,280.26,30072.7391
2014-04-22 09:55:00,280.26,281.74,279.78,281.19,39843.66518293345,280.26,281.74,279.78,281.19,39843.6652
2014-04-22 10:00:00,281.24,282.92,280.3,282.92,28769.948974052764,281.24,282.92,280.3,282.92,28769.949
2014-04-22 10:05:00,282.88,282.91,281.58,281.72,19758.98382368907,282.88,282.91,281.58,281.72,19758.9838
2014-04-22 10:10:00,281.82,281.96,280.49,280.74,37238.08489849094,281.82,281.96,280.49,280.74,37238.0849
2014-04-22 10:15:00,280.55,281.43,280.39,280.94,22473.12995331669,280.55,281.43,280.39,280.94,22473.13
2014-04-22 10:20:00,281.09,281.24,280.4,280.47,14982.086635544458,281.09,281.24,280.4,280.47,14982.0866
2014-04-22 10:25:00,280.83,281.17,280.27,280.99,24970.144392574097,280.83,281.17,280.27,280.99,24970.1444
2014-04-22 10:30:00,280.95,281.86,280.8,281.1,33763.97785256759,280.95,281.86,280.8,281.1,33763.9779
2014-04-22 10:35:00,280.8,281.71,280.35,280.44,25078.7102377592,280.8,281.71,280.35,280.44,25078.7102
2014-04-22 10:40:00,280.34,280.71,279.38,280.61,37346.65074367605,280.34,280.71,279.38,280.61,37346.6507
2014-04-22 10:45:00,280.48,280.64,279.67,279.77,10313.755292584952,280.48,280.64,279.67,279.77,10313.7553
2014-04-22 10:50:00,279.9,280.07,279.56,279.99,8251.004234067963,279.9,280.07,279.56,279.99,8251.0042
2014-04-22 10:55:00,280.01,280.01,279.42,280.01,12919.335577027468,280.01,280.01,279.42,280.01,12919.3356
2014-04-22 11:00:00,280.01,280.91,279.84,280.65,16827.70600369124,280.01,280.91,279.84,280.65,16827.706
2014-04-22 11:05:00,280.82,281.29,280.67,280.92,26272.93453479536,280.82,281.29,280.67,280.92,26272.9345
2014-04-22 11:10:00,280.92,281.11,280.02,280.29,17153.403539246552,280.92,281.11,280.02,280.29,17153.4035
2014-04-22 11:15:00,280.06,280.52,280.01,280.23,12376.506351101943,280.06,280.52,280.01,280.23,12376.5064
2014-04-22 11:20:00,280.4,280.47,280.01,280.28,8902.399305178591,280.4,280.47,280.01,280.28,8902.3993
2014-04-22 11:25:00,280.23,280.47,279.87,280.47,16393.44262295082,280.23,280.47,279.87,280.47,16393.4426
2014-04-22 11:30:00,280.47,281.44,280.36,280.57,18673.325371838026,280.47,281.44,280.36,280.57,18673.3254
2014-04-22 11:35:00,280.58,281.83,280.5,281.83,15090.652480729565,280.58,281.83,280.5,281.83,15090.6525
2014-04-22 11:40:00,281.83,281.83,280.96,280.98,9228.096840733906,281.83,281.83,280.96,280.98,9228.0968
2014-04-22 11:45:00,281.53,281.69,280.94,281.43,10205.189447399847,281.53,281.69,280.94,281.43,10205.1894
2014-04-22 11:50:00,281.19,281.43,280.49,280.49,6731.082401476496,281.19,281.43,280.49,280.49,6731.0824
2014-04-22 11:55:00,280.99,281.24,280.75,281.24,8468.135924438173,280.99,281.24,280.75,281.24,8468.1359
2014-04-22 12:00:00,281.45,281.83,281.4,281.83,9553.79437628922,281.45,281.83,281.4,281.83,9553.7944
2014-04-22 12:05:00,281.73,282.27,281.41,282.01,17804.798610357182,281.73,282.27,281.41,282.01,17804.7986
2014-04-22 12:10:00,281.99,282.46,281.64,282.08,24318.749321463467,281.99,282.46,281.64,282.08,24318.7493
2014-04-22 12:15:00,281.98,282.44,281.87,282.11,17479.101074801867,281.98,282.44,281.87,282.11,17479.1011
2014-04-22 12:20:00,282.07,282.57,281.73,282.11,29529.9098903485,282.07,282.57,281.73,282.11,29529.9099
2014-04-22 12:25:00,282.16,282.42,281.86,282.25,18021.930300727392,282.16,282.42,281.86,282.25,18021.9303
2014-04-22 12:30:00,282.33,282.58,282.06,282.1,4994.02887851482,282.33,282.58,282.06,282.1,4994.0289
2014-04-22 12:35:00,282.26,282.64,282.08,282.32,9336.662685919013,282.26,282.64,282.08,282.32,9336.6627
2014-04-22 12:40:00,282.53,282.99,282.14,282.88,14113.55987406362,282.53,282.99,282.14,282.88,14113.5599
2014-04-22 12:45:00,282.85,282.86,282.1,282.23,8468.135924438173,282.85,282.86,282.1,282.23,8468.1359
2014-04-22 12:50:00,282.03,283.0,282.03,283.0,7165.345782216915,282.03,283.0,282.03,283.0,7165.3458
2014-04-22 12:55:00,282.96,283.23,282.53,283.2,16284.876777765716,282.96,283.23,282.53,283.2,16284.8768
2014-04-22 13:00:00,283.21,283.5,283.07,283.2,12810.769731842363,283.21,283.5,283.07,283.2,12810.7697
2014-04-22 13:05:00,283.33,284.04,283.18,283.92,25947.23699924004,283.33,284.04,283.18,283.92,25947.237
2014-04-22 13:10:00,283.91,284.12,283.26,283.27,12376.506351101943,283.91,284.12,283.26,283.27,12376.5064
2014-04-22 13:15:00,283.15,283.82,282.6,283.52,12159.374660731732,283.15,283.82,282.6,283.52,12159.3747
2014-04-22 13:20:00,283.54,283.61,283.12,283.58,7382.477472587125,283.54,283.61,283.12,283.58,7382.4775
2014-04-22 13:25:00,283.7,283.7,282.99,283.05,5862.555639995658,283.7,283.7,282.99,283.05,5862.5556
2014-04-22 13:30:00,283.27,283.56,283.01,283.53,5971.121485180763,283.27,283.56,283.01,283.53,5971.1215
2014-04-22 13:35:00,283.53,283.53,283.01,283.29,6731.082401476496,283.53,283.53,283.01,283.29,6731.0824
2014-04-22 13:40:00,283.29,283.59,283.06,283.31,7491.043317772229,283.29,283.59,283.06,283.31,7491.0433
2014-04-22 13:45:00,283.5,283.69,283.16,283.31,7382.477472587125,283.5,283.69,283.16,283.31,7382.4775
2014-04-22 13:50:00,283.12,283.64,283.12,283.63,10639.452828140267,283.12,283.64,283.12,283.63,10639.4528
2014-04-22 13:55:00,283.53,283.86,283.21,283.58,10856.584518510475,283.53,283.86,283.21,283.58,10856.5845
2014-04-22 14:00:00,283.57,283.62,282.93,283.1,7382.477472587125,283.57,283.62,282.93,283.1,7382.4775
2014-04-22 14:05:00,282.79,283.51,282.79,283.09,8576.701769623276,282.79,283.51,282.79,283.09,8576.7018
2014-04-22 14:10:00,283.1,283.63,282.81,283.18,13245.033112582782,283.1,283.63,282.81,283.18,13245.0331
2014-04-22 14:15:00,283.17,283.7,283.11,283.58,29312.77819997829,283.17,283.7,283.11,283.58,29312.7782
2014-04-22 14:20:00,283.53,284.07,283.34,283.74,11507.979589621104,283.53,284.07,283.34,283.74,11507.9796
2014-04-22 14:25:00,283.73,284.33,283.64,284.26,33221.14862664206,283.73,284.33,283.64,284.26,33221.1486
2014-04-22 14:30:00,284.17,284.37,283.19,284.29,24644.446857018786,284.17,284.37,283.19,284.29,24644.4469
2014-04-22 14:35:00,284.16,284.62,284.16,284.62,8576.701769623276,284.16,284.62,284.16,284.62,8576.7018
2014-04-22 14:40:00,284.68,284.78,284.33,284.44,9445.228531104114,284.68,284.78,284.33,284.44,9445.2285
2014-04-22 14:45:00,284.48,284.49,283.78,284.04,5102.5947236999245,284.48,284.49,283.78,284.04,5102.5947
2014-04-22 14:50:00,284.01,284.09,283.45,283.47,6622.516556291391,284.01,284.09,283.45,283.47,6622.5166
2014-04-22 14:55:00,283.47,283.59,283.0,283.59,7382.477472587125,283.47,283.59,283.0,283.59,7382.4775
2014-04-22 15:00:00,283.17,283.71,282.78,282.79,5211.160568885029,283.17,283.71,282.78,282.79,5211.1606
2014-04-22 15:05:00,282.81,283.13,282.81,282.95,5211.160568885029,282.81,283.13,282.81,282.95,5211.1606
2014-04-22 15:10:00,283.09,283.23,281.88,282.09,17479.101074801867,283.09,283.23,281.88,282.09,17479.1011
2014-04-22 15:15:00,281.99,282.91,281.99,282.66,21170.33981109543,281.99,282.91,281.99,282.66,21170.3398
2014-04-22 15:20:00,282.4,282.81,282.4,282.49,9770.92606665943,282.4,282.81,282.4,282.49,9770.9261
2014-04-22 15:25:00,282.78,282.92,282.48,282.68,11725.111279991315,282.78,282.92,282.48,282.68,11725.1113
2014-04-22 15:30:00,282.86,283.42,282.7,283.07,30507.00249701444,282.86,283.42,282.7,283.07,30507.0025
2014-04-22 15:35:00,283.05,283.49,282.81,283.15,22907.393334057106,283.05,283.49,282.81,283.15,22907.3933
2014-04-22 15:40:00,283.01,283.22,282.12,282.28,17261.969384431657,283.01,283.22,282.12,282.28,17261.9694
2014-04-22 15:45:00,282.29,282.87,282.07,282.74,31158.39756812507,282.29,282.87,282.07,282.74,31158.3976
2014-04-22 15:50:00,282.63,282.76,282.11,282.12,31701.22679405059,282.63,282.76,282.11,282.12,31701.2268
2014-04-22 15:55:00,282.11,283.51,280.86,282.72,68505.0483118011,282.11,283.51,280.86,282.72,68505.0483
2014-04-23 09:30:00,284.62,284.89,282.18,283.58,132233.19943545762,284.62,284.89,282.18,283.58,132233.1994
2014-04-23 09:35:00,283.69,286.55,282.17,283.71,64379.54619476713,283.69,286.55,282.17,283.71,64379.5462
2014-04-23 09:40:00,283.72,284.21,280.56,280.65,51460.21061773966,283.72,284.21,280.56,280.65,51460.2106
2014-04-23 09:45:00,280.49,281.6,278.17,278.89,61122.57083921399,280.49,281.6,278.17,278.89,61122.5708
2014-04-23 09:50:00,279.16,279.93,276.7,277.37,47551.84019107589,279.16,279.93,276.7,277.37,47551.8402
2014-04-23 09:55:00,277.26,278.92,277.0,277.71,62642.492671805456,277.26,278.92,277.0,277.71,62642.4927
2014-04-23 10:00:00,277.71,277.91,276.38,276.72,62425.360981435246,277.71,277.91,276.38,276.72,62425.361
2014-04-23 10:05:00,276.85,277.09,273.76,273.76,57105.63456736511,276.85,277.09,273.76,273.76,57105.6346
2014-04-23 10:10:00,274.22,276.15,273.78,274.91,34741.070459233524,274.22,276.15,273.78,274.91,34741.0705
2014-04-23 10:15:00,274.66,274.9,272.19,273.04,28878.51481923787,274.66,274.9,272.19,273.04,28878.5148
2014-04-23 10:20:00,272.37,274.31,272.18,273.34,47551.84019107589,272.37,274.31,272.18,273.34,47551.8402
2014-04-23 10:25:00,274.27,274.82,273.17,274.4,13679.296493323202,274.27,274.82,273.17,274.4,13679.2965
2014-04-23 10:30:00,274.12,275.25,273.45,274.65,44294.86483552275,274.12,275.25,273.45,274.65,44294.8648
2014-04-23 10:35:00,275.17,276.3,274.87,275.44,20953.20812072522,275.17,276.3,274.87,275.44,20953.2081
2014-04-23 10:40:00,275.42,277.22,275.41,276.18,26707.197915535773,275.42,277.22,275.41,276.18,26707.1979
2014-04-23 10:45:00,276.19,276.96,276.18,276.39,21061.773965910324,276.19,276.96,276.18,276.39,21061.774
2014-04-23 10:50:00,276.61,277.98,276.61,277.24,14004.994028878516,276.61,277.98,276.61,277.24,14004.994
2014-04-23 10:55:00,277.16,277.48,276.42,276.68,4451.199652589296,277.16,277.48,276.42,276.68,4451.1997
2014-04-23 11:00:00,276.68,277.93,276.42,277.34,9770.92606665943,276.68,277.93,276.42,277.34,9770.9261
2014-04-23 11:05:00,277.55,277.88,276.44,276.44,7273.91162740202,277.55,277.88,276.44,276.44,7273.9116
2014-04-23 11:10:00,276.92,277.45,276.11,276.45,23667.35425035284,276.92,277.45,276.11,276.45,23667.3543
2014-04-23 11:15:00,276.91,276.97,275.6,276.36,22581.69579850179,276.91,276.97,275.6,276.36,22581.6958
2014-04-23 11:20:00,276.91,276.91,275.88,276.51,11399.413744436,276.91,276.91,275.88,276.51,11399.4137
2014-04-23 11:25:00,276.16,276.83,275.9,276.06,18130.496145912497,276.16,276.83,275.9,276.06,18130.4961
2014-04-23 11:30:00,276.24,277.23,276.24,277.0,9988.05775702964,276.24,277.23,276.24,277.0,9988.0578
2014-04-23 11:35:00,277.32,280.2,277.24,280.01,24210.18347627836,277.32,280.2,277.24,280.01,24210.1835
2014-04-23 11:40:00,280.2,280.2,278.14,278.42,16936.271848876346,280.2,280.2,278.14,278.42,16936.2718
2014-04-23 11:45:00,278.41,278.6,277.63,277.92,12159.374660731732,278.41,278.6,277.63,277.92,12159.3747
2014-04-23 11:50:00,278.55,278.63,277.42,278.63,6948.214091846705,278.55,278.63,277.42,278.63,6948.2141
2014-04-23 11:55:00,279.09,279.09,278.46,278.51,2822.711974812724,279.09,279.09,278.46,278.51,2822.712
2014-04-23 12:00:00,278.55,279.53,278.51,278.72,11290.847899250895,278.55,279.53,278.51,278.72,11290.8479
2014-04-23 12:05:00,278.54,278.7,276.82,277.31,9662.360221474324,278.54,278.7,276.82,277.31,9662.3602
2014-04-23 12:10:00,277.32,277.81,276.63,277.03,8468.135924438173,277.32,277.81,276.63,277.03,8468.1359
2014-04-23 12:15:00,277.04,277.14,275.73,276.15,8359.570079253068,277.04,277.14,275.73,276.15,8359.5701
2014-04-23 12:20:00,275.73,275.97,274.97,275.26,5536.858104440344,275.73,275.97,274.97,275.26,5536.8581
2014-04-23 12:25:00,275.28,276.62,275.26,276.62,9553.79437628922,275.28,276.62,275.26,276.62,9553.7944
2014-04-23 12:30:00,276.91,278.63,276.8,278.63,23015.95917924221,276.91,278.63,276.8,278.63,23015.9592
2014-04-23 12:35:00,278.62,278.71,277.61,277.91,5862.555639995658,278.62,278.71,277.61,277.91,5862.5556
2014-04-23 12:40:00,277.95,277.95,277.27,277.28,5971.121485180763,277.95,277.95,277.27,277.28,5971.1215
2014-04-23 12:45:00,277.41,277.89,277.31,277.77,4451.199652589296,277.41,277.89,277.31,277.77,4451.1997
2014-04-23 12:50:00,277.89,278.31,276.81,277.0,6296.819020736077,277.89,278.31,276.81,277.0,6296.819
2014-04-23 12:55:00,276.85,277.99,276.84,277.81,4885.463033329715,276.85,277.99,276.84,277.81,4885.463
2014-04-23 13:00:00,277.8,277.93,276.8,277.07,5536.858104440344,277.8,277.93,276.8,277.07,5536.8581
2014-04-23 13:05:00,277.62,277.62,277.03,277.28,3799.804581478667,277.62,277.62,277.03,277.28,3799.8046
2014-04-23 13:10:00,277.44,277.44,276.59,276.65,36478.1239821952,277.44,277.44,276.59,276.65,36478.124
2014-04-23 13:15:00,276.33,277.68,276.33,277.23,26924.329605905983,276.33,277.68,276.33,277.23,26924.3296
2014-04-23 13:20:00,277.58,277.69,277.14,277.35,6188.253175550972,277.58,277.69,277.14,277.35,6188.2532
2014-04-23 13:25:00,277.27,278.59,277.27,278.02,7056.77993703181,277.27,278.59,277.27,278.02,7056.7799
2014-04-23 13:30:00,277.57,279.19,277.57,278.39,20084.681359244383,277.57,279.19,277.57,278.39,20084.6814
2014-04-23 13:35:00,278.24,278.72,274.51,277.09,259798.0675279557,278.24,278.72,274.51,277.09,259798.0675
2014-04-23 13:40:00,276.58,278.02,275.57,277.51,49288.89371403757,276.58,278.02,275.57,277.51,49288.8937
2014-04-23 13:45:00,277.5,279.54,277.3,279.37,25730.10530886983,277.5,279.54,277.3,279.37,25730.1053
2014-04-23 13:50:00,279.37,279.37,278.06,278.39,21496.037346650744,279.37,279.37,278.06,278.39,21496.0373
2014-04-23 13:55:00,278.39,278.61,277.39,277.92,21604.60319183585,278.39,278.61,277.39,277.92,21604.6032
2014-04-23 14:00:00,277.91,278.73,277.44,278.63,13245.033112582782,277.91,278.73,277.44,278.63,13245.0331
2014-04-23 14:05:00,278.09,278.68,278.02,278.4,11073.716208880687,278.09,278.68,278.02,278.4,11073.7162
2014-04-23 14:10:00,278.63,278.65,278.31,278.62,17696.232765172077,278.63,278.65,278.31,278.62,17696.2328
2014-04-23 14:15:00,278.63,278.63,277.95,278.14,16936.271848876346,278.63,278.63,277.95,278.14,16936.2718
2014-04-23 14:20:00,278.18,278.87,278.14,278.55,13245.033112582782,278.18,278.87,278.14,278.55,13245.0331
2014-04-23 14:25:00,278.66,278.98,278.15,278.95,24861.578547388992,278.66,278.98,278.15,278.95,24861.5785
2014-04-23 14:30:00,279.0,279.38,278.44,279.16,25295.84192812941,279.0,279.38,278.44,279.16,25295.8419
2014-04-23 14:35:00,278.96,279.04,278.37,278.82,9228.096840733906,278.96,279.04,278.37,278.82,9228.0968
2014-04-23 14:40:00,279.08,279.23,278.36,278.49,14222.125719248725,279.08,279.23,278.36,278.49,14222.1257
2014-04-23 14:45:00,278.56,278.56,277.78,278.02,18890.45706220823,278.56,278.56,277.78,278.02,18890.4571
2014-04-23 14:50:00,278.1,278.85,277.72,278.25,40386.49440885898,278.1,278.85,277.72,278.25,40386.4944
2014-04-23 14:55:00,277.89,278.49,277.78,278.43,16502.008468135926,277.89,278.49,277.78,278.43,16502.0085
2014-04-23 15:00:00,278.16,278.84,278.14,278.65,6839.648246661601,278.16,278.84,278.14,278.65,6839.6482
2014-04-23 15:05:00,278.58,279.4,278.54,279.07,13787.862338508306,278.58,279.4,278.54,279.07,13787.8623
2014-04-23 15:10:00,279.09,280.78,279.07,280.78,39952.23102811856,279.09,280.78,279.07,280.78,39952.231
2014-04-23 15:15:00,280.75,280.78,279.57,279.93,23341.65671479753,280.75,280.78,279.57,279.93,23341.6567
2014-04-23 15:20:00,279.9,280.04,279.46,279.83,21061.773965910324,279.9,280.04,279.46,279.83,21061.774
2014-04-23 15:25:00,279.8,280.94,279.73,280.94,26490.066225165563,279.8,280.94,279.73,280.94,26490.0662
2014-04-23 15:30:00,280.94,280.94,280.25,280.34,29204.212354793184,280.94,280.94,280.25,280.34,29204.2124
2014-04-23 15:35:00,280.34,280.94,279.92,280.88,52003.03984366518,280.34,280.94,279.92,280.88,52003.0398
2014-04-23 15:40:00,280.82,282.14,280.67,282.09,57431.33210292042,280.82,282.14,280.67,282.09,57431.3321
2014-04-23 15:45:00,282.07,282.15,281.59,281.79,49397.45955922267,282.07,282.15,281.59,281.79,49397.4596
2014-04-23 15:50:00,281.95,281.95,280.62,280.99,36912.38736293562,281.95,281.95,280.62,280.99,36912.3874
2014-04-23 15:55:00,280.99,282.78,280.22,282.33,93800.89023993052,280.99,282.78,280.22,282.33,93800.8902
2014-04-24 09:30:00,282.78,284.36,279.41,280.36,77733.14515253501,282.78,284.36,279.41,280.36,77733.1452
2014-04-24 09:35:00,279.62,280.78,274.91,274.91,36043.860601454784,279.62,280.78,274.91,274.91,36043.8606
2014-04-24 09:40:00,275.69,276.51,273.68,273.7,54282.92259255239,275.69,276.51,273.68,273.7,54282.9226
2014-04-24 09:45:00,273.7,274.45,267.34,268.4,86526.9786125285,273.7,274.45,267.34,268.4,86526.9786
2014-04-24 09:50:00,268.42,271.54,267.9,270.16,88155.46629030508,268.42,271.54,267.9,270.16,88155.4663
2014-04-24 09:55:00,270.22,271.6,267.81,270.21,69699.27260883726,270.22,271.6,267.81,270.21,69699.2726
2014-04-24 10:00:00,269.97,270.15,267.49,268.04,61339.7025295842,269.97,270.15,267.49,268.04,61339.7025
2014-04-24 10:05:00,267.86,268.11,264.01,265.08,73499.07719031593,267.86,268.11,264.01,265.08,73499.0772
2014-04-24 10:10:00,264.9,268.92,263.88,268.83,33981.1095429378,264.9,268.92,263.88,268.83,33981.1095
2014-04-24 10:15:00,268.49,271.2,268.39,271.16,82075.77895993921,268.49,271.2,268.39,271.16,82075.779
2014-04-24 10:20:00,270.8,274.02,270.62,273.49,99337.74834437086,270.8,274.02,270.62,273.49,99337.7483
2014-04-24 10:25:00,273.9,275.02,272.54,274.1,62751.05851699055,273.9,275.02,272.54,274.1,62751.0585
2014-04-24 10:30:00,274.43,274.54,271.86,272.12,27250.02714146129,274.43,274.54,271.86,272.12,27250.0271
2014-04-24 10:35:00,271.73,273.62,271.73,272.13,26707.197915535773,271.73,273.62,271.73,272.13,26707.1979
2014-04-24 10:40:00,272.13,272.64,270.86,271.46,13353.598957767888,272.13,272.64,270.86,271.46,13353.599
2014-04-24 10:45:00,271.33,272.55,270.89,271.9,17153.403539246552,271.33,272.55,270.89,271.9,17153.4035
2014-04-24 10:50:00,271.89,272.14,270.87,271.27,19867.549668874173,271.89,272.14,270.87,271.27,19867.5497
2014-04-24 10:55:00,271.27,272.96,270.8,272.03,18021.930300727392,271.27,272.96,270.8,272.03,18021.9303
2014-04-24 11:00:00,272.13,272.6,271.15,272.19,24535.88101183368,272.13,272.6,271.15,272.19,24535.881
2014-04-24 11:05:00,272.27,273.27,272.27,272.32,14004.994028878516,272.27,273.27,272.27,272.32,14004.994
2014-04-24 11:10:00,272.42,274.0,272.42,273.68,57757.02963847574,272.42,274.0,272.42,273.68,57757.0296
2014-04-24 11:15:00,273.82,274.75,273.78,274.75,25078.7102377592,273.82,274.75,273.78,274.75,25078.7102
2014-04-24 11:20:00,274.86,274.95,273.43,274.04,31809.792639235697,274.86,274.95,273.43,274.04,31809.7926
2014-04-24 11:25:00,273.79,274.49,273.57,274.25,22798.827488872,273.79,274.49,273.57,274.25,22798.8275
2014-04-24 11:30:00,274.12,275.27,274.0,274.17,18239.0619910976,274.12,275.27,274.0,274.17,18239.062
2014-04-24 11:35:00,274.2,274.2,272.68,272.78,10748.018673325372,274.2,274.2,272.68,272.78,10748.0187
2014-04-24 11:40:00,272.91,273.56,272.26,272.26,9879.491911844534,272.91,273.56,272.26,272.26,9879.4919
2014-04-24 11:45:00,272.54,272.54,270.8,271.63,18673.325371838026,272.54,272.54,270.8,271.63,18673.3254
2014-04-24 11:50:00,271.67,271.72,270.56,271.52,18999.022907393333,271.67,271.72,270.56,271.52,18999.0229
2014-04-24 11:55:00,271.55,272.87,271.44,272.67,9228.096840733906,271.55,272.87,271.44,272.67,9228.0968
2014-04-24 12:00:00,272.83,274.72,272.83,273.59,29855.60742590381,272.83,274.72,272.83,273.59,29855.6074
2014-04-24 12:05:00,273.07,273.93,272.66,272.66,17587.666919986972,273.07,273.93,272.66,272.66,17587.6669
2014-04-24 12:10:00,272.65,273.25,272.22,272.74,22690.261643686896,272.65,273.25,272.22,272.74,22690.2616
2014-04-24 12:15:00,272.53,273.35,272.38,272.77,15524.915861469985,272.53,273.35,272.38,272.77,15524.9159
2014-04-24 12:20:00,272.28,273.35,272.08,272.53,23558.788405167736,272.28,273.35,272.08,272.53,23558.7884
2014-04-24 12:25:00,272.52,273.0,272.35,272.8,9770.92606665943,272.52,273.0,272.35,272.8,9770.9261
2014-04-24 12:30:00,272.8,273.56,272.65,273.12,14547.82325480404,272.8,273.56,272.65,273.12,14547.8233
2014-04-24 12:35:00,273.12,273.56,272.7,273.54,12159.374660731732,273.12,273.56,272.7,273.54,12159.3747
2014-04-24 12:40:00,273.4,273.46,272.65,273.46,7273.91162740202,273.4,273.46,272.65,273.46,7273.9116
2014-04-24 12:45:00,273.21,273.38,272.77,272.77,6405.384865921182,273.21,273.38,272.77,272.77,6405.3849
2014-04-24 12:50:00,272.77,273.05,272.35,273.01,7165.345782216915,272.77,273.05,272.35,273.01,7165.3458
2014-04-24 12:55:00,273.06,273.93,272.92,273.45,10639.452828140267,273.06,273.93,272.92,273.45,10639.4528
2014-04-24 13:00:00,273.57,273.74,272.58,273.1,8251.004234067963,273.57,273.74,272.58,273.1,8251.0042
2014-04-24 13:05:00,272.71,273.07,272.35,272.89,6079.687330365867,272.71,273.07,272.35,272.89,6079.6873
2014-04-24 13:10:00,272.61,272.8,272.3,272.78,9445.228531104114,272.61,272.8,272.3,272.78,9445.2285
2014-04-24 13:15:00,272.8,273.11,272.34,272.35,7599.609162957334,272.8,273.11,272.34,272.35,7599.6092
2014-04-24 13:20:00,272.65,272.69,271.82,272.13,6405.384865921182,272.65,272.69,271.82,272.13,6405.3849
2014-04-24 13:25:00,271.84,272.63,271.84,271.98,7708.175008142439,271.84,272.63,271.84,271.98,7708.175
2014-04-24 13:30:00,272.08,272.25,271.11,271.38,22798.827488872,272.08,272.25,271.11,271.38,22798.8275
2014-04-24 13:35:00,271.08,271.41,270.38,271.14,15633.481706655088,271.08,271.41,270.38,271.14,15633.4817
2014-04-24 13:40:00,271.11,271.91,270.84,271.91,12485.072196287048,271.11,271.91,270.84,271.91,12485.0722
2014-04-24 13:45:00,272.26,272.57,270.69,271.08,10422.321137770055,272.26,272.57,270.69,271.08,10422.3211
2014-04-24 13:50:00,270.97,271.55,270.72,271.33,9445.228531104114,270.97,271.55,270.72,271.33,9445.2285
2014-04-24 13:55:00,271.37,271.37,270.43,270.55,10096.623602214744,271.37,271.37,270.43,270.55,10096.6236
2014-04-24 14:00:00,270.61,271.38,270.58,271.31,9988.05775702964,270.61,271.38,270.58,271.31,9988.0578
2014-04-24 14:05:00,271.34,271.79,270.27,270.79,10748.018673325372,271.34,271.79,270.27,270.79,10748.0187
2014-04-24 14:10:00,270.8,271.47,270.25,271.27,15090.652480729565,270.8,271.47,270.25,271.27,15090.6525
2014-04-24 14:15:00,271.33,272.13,270.96,271.5,18021.930300727392,271.33,272.13,270.96,271.5,18021.9303
2014-04-24 14:20:00,271.5,271.72,270.74,270.9,10205.189447399847,271.5,271.72,270.74,270.9,10205.1894
2014-04-24 14:25:00,270.98,271.86,270.97,271.19,12376.506351101943,270.98,271.86,270.97,271.19,12376.5064
2014-04-24 14:30:00,271.07,271.58,270.73,271.34,10422.321137770055,271.07,271.58,270.73,271.34,10422.3211
2014-04-24 14:35:00,271.3,272.04,270.9,271.95,18456.19368146781,271.3,272.04,270.9,271.95,18456.1937
2014-04-24 14:40:00,271.97,271.99,270.91,270.91,11399.413744436,271.97,271.99,270.91,270.91,11399.4137
2014-04-24 14:45:00,270.75,271.79,270.75,271.0,10965.150363695582,270.75,271.79,270.75,271.0,10965.1504
2014-04-24 14:50:00,270.95,271.36,269.89,270.32,19867.549668874173,270.95,271.36,269.89,270.32,19867.5497
2014-04-24 14:55:00,270.22,270.41,269.75,270.08,13570.730648138097,270.22,270.41,269.75,270.08,13570.7306
2014-04-24 15:00:00,270.4,272.05,270.24,271.97,21061.773965910324,270.4,272.05,270.24,271.97,21061.774
2014-04-24 15:05:00,271.97,272.71,271.61,272.47,28661.38312886766,271.97,272.71,271.61,272.47,28661.3831
2014-04-24 15:10:00,272.5,273.48,272.38,273.42,28009.98805775703,272.5,273.48,272.38,273.42,28009.9881
2014-04-24 15:15:00,273.33,273.57,272.55,272.55,17261.969384431657,273.33,273.57,272.55,272.55,17261.9694
2014-04-24 15:20:00,272.67,273.12,272.65,273.07,14656.389099989145,272.67,273.12,272.65,273.07,14656.3891
2014-04-24 15:25:00,273.05,273.05,272.19,272.45,17370.535229616762,273.05,273.05,272.19,272.45,17370.5352
2014-04-24 15:30:00,272.32,272.83,271.54,272.0,21604.60319183585,272.32,272.83,271.54,272.0,21604.6032
2014-04-24 15:35:00,271.78,272.25,271.51,272.0,18673.325371838026,271.78,272.25,271.51,272.0,18673.3254
2014-04-24 15:40:00,272.17,272.25,270.83,271.0,39626.53349256324,272.17,272.25,270.83,271.0,39626.5335
2014-04-24 15:45:00,270.96,271.65,270.83,271.62,34632.50461404842,270.96,271.65,270.83,271.62,34632.5046
2014-04-24 15:50:00,271.72,271.95,271.42,271.54,59928.34654217783,271.72,271.95,271.42,271.54,59928.3465
2014-04-24 15:55:00,271.71,272.14,271.29,271.46,73281.94549994572,271.71,272.14,271.29,271.46,73281.9455
2014-04-25 09:30:00,269.92,271.14,267.63,267.78,75996.09162957333,269.92,271.14,267.63,267.78,75996.0916
2014-04-25 09:35:00,267.76,270.92,267.16,270.55,33655.41200738248,267.76,270.92,267.16,270.55,33655.412
2014-04-25 09:40:00,271.12,271.72,270.05,271.65,16176.31093258061,271.12,271.72,270.05,271.65,16176.3109
2014-04-25 09:45:00,270.91,272.37,270.91,271.48,18239.0619910976,270.91,272.37,270.91,271.48,18239.062
2014-04-25 09:50:00,271.38,272.46,270.7,272.42,18456.19368146781,271.38,272.46,270.7,272.42,18456.1937
2014-04-25 09:55:00,272.45,273.33,270.96,272.12,27792.85636738682,272.45,273.33,270.96,272.12,27792.8564
2014-04-25 10:00:00,271.73,272.13,268.87,269.73,25512.97361849962,271.73,272.13,268.87,269.73,25512.9736
2014-04-25 10:05:00,269.05,271.43,269.05,270.23,22690.261643686896,269.05,271.43,269.05,270.23,22690.2616
2014-04-25 10:10:00,270.83,271.72,270.34,271.72,22364.564108131584,270.83,271.72,270.34,271.72,22364.5641
2014-04-25 10:15:00,271.93,273.26,271.72,271.72,23884.48594072305,271.93,273.26,271.72,271.72,23884.4859
2014-04-25 10:20:00,271.72,272.89,271.13,272.79,18781.891217023127,271.72,272.89,271.13,272.79,18781.8912
2014-04-25 10:25:00,272.36,272.65,270.15,270.79,41580.71870589512,272.36,272.65,270.15,270.79,41580.7187
2014-04-25 10:30:00,270.56,270.8,268.86,268.96,21930.300727391164,270.56,270.8,268.86,268.96,21930.3007
2014-04-25 10:35:00,268.88,268.96,267.68,268.92,34741.070459233524,268.88,268.96,267.68,268.92,34741.0705
2014-04-25 10:40:00,269.22,269.22,268.05,268.66,9662.360221474324,269.22,269.22,268.05,268.66,9662.3602
2014-04-25 10:45:00,268.75,270.02,268.2,268.2,31809.792639235697,268.75,270.02,268.2,268.2,31809.7926
2014-04-25 10:50:00,268.11,268.95,267.62,268.94,31592.660948865487,268.11,268.95,267.62,268.94,31592.6609
2014-04-25 10:55:00,268.93,269.85,268.43,269.27,10422.321137770055,268.93,269.85,268.43,269.27,10422.3211
2014-04-25 11:00:00,269.84,269.84,268.58,268.98,15850.613397025296,269.84,269.84,268.58,268.98,15850.6134
2014-04-25 11:05:00,269.26,269.26,268.04,268.08,56888.5028769949,269.26,269.26,268.04,268.08,56888.5029
2014-04-25 11:10:00,267.77,269.85,267.59,269.06,18021.930300727392,267.77,269.85,267.59,269.06,18021.9303
2014-04-25 11:15:00,268.85,269.62,268.09,268.87,12485.072196287048,268.85,269.62,268.09,268.87,12485.0722
2014-04-25 11:20:00,269.37,269.65,268.57,269.27,14439.257409618936,269.37,269.65,268.57,269.27,14439.2574
2014-04-25 11:25:00,269.22,270.51,269.14,270.51,17261.969384431657,269.22,270.51,269.14,270.51,17261.9694
2014-04-25 11:30:00,270.26,270.58,269.59,269.73,11073.716208880687,270.26,270.58,269.59,269.73,11073.7162
2014-04-25 11:35:00,269.73,270.75,269.71,270.61,15307.784171099773,269.73,270.75,269.71,270.61,15307.7842
2014-04-25 11:40:00,270.26,270.26,269.42,269.88,19433.28628813376,270.26,270.26,269.42,269.88,19433.2863
2014-04-25 11:45:00,269.73,269.9,269.26,269.43,13679.296493323202,269.73,269.9,269.26,269.43,13679.2965
2014-04-25 11:50:00,269.64,270.72,269.64,270.39,6296.819020736077,269.64,270.72,269.64,270.39,6296.819
2014-04-25 11:55:00,270.25,270.55,269.26,269.37,18673.325371838026,270.25,270.55,269.26,269.37,18673.3254
2014-04-25 12:00:00,269.36,270.08,269.15,269.15,5211.160568885029,269.36,270.08,269.15,269.15,5211.1606
2014-04-25 12:05:00,269.24,269.58,268.76,269.38,14873.520790359353,269.24,269.58,268.76,269.38,14873.5208
2014-04-25 12:10:00,269.38,270.2,269.31,269.49,15959.1792422104,269.38,270.2,269.31,269.49,15959.1792
2014-04-25 12:15:00,269.87,270.34,269.53,269.63,4885.463033329715,269.87,270.34,269.53,269.63,4885.463
2014-04-25 12:20:00,269.44,269.88,269.42,269.77,11725.111279991315,269.44,269.88,269.42,269.77,11725.1113
2014-04-25 12:25:00,269.77,270.43,269.72,270.08,7382.477472587125,269.77,270.43,269.72,270.08,7382.4775
2014-04-25 12:30:00,270.19,270.43,269.78,269.88,4994.02887851482,270.19,270.43,269.78,269.88,4994.0289
2014-04-25 12:35:00,270.06,270.12,269.33,269.62,7816.740853327544,270.06,270.12,269.33,269.62,7816.7409
2014-04-25 12:40:00,270.18,270.31,269.08,269.45,6948.214091846705,270.18,270.31,269.08,269.45,6948.2141
2014-04-25 12:45:00,269.43,269.91,268.66,268.89,9988.05775702964,269.43,269.91,268.66,268.89,9988.0578
2014-04-25 12:50:00,269.06,269.42,269.06,269.29,1954.185213331886,269.06,269.42,269.06,269.29,1954.1852
2014-04-25 12:55:00,269.42,269.42,268.48,268.48,3039.8436651829334,269.42,269.42,268.48,268.48,3039.8437
2014-04-25 13:00:00,268.45,268.87,267.99,267.99,2062.7510585169907,268.45,268.87,267.99,267.99,2062.7511
2014-04-25 13:05:00,268.04,268.64,267.64,268.64,4342.633807404191,268.04,268.64,267.64,268.64,4342.6338
2014-04-25 13:10:00,268.62,268.62,267.9,268.03,5645.423949625448,268.62,268.62,267.9,268.03,5645.4239
2014-04-25 13:15:00,267.96,268.29,267.87,267.89,15742.04755184019,267.96,268.29,267.87,267.89,15742.0476
2014-04-25 13:20:00,268.05,268.1,267.83,267.91,33655.41200738248,268.05,268.1,267.83,267.91,33655.412
2014-04-25 13:25:00,268.16,268.16,267.42,267.42,17696.232765172077,268.16,268.16,267.42,267.42,17696.2328
2014-04-25 13:30:00,267.23,267.58,266.43,266.63,24753.012702203887,267.23,267.58,266.43,266.63,24753.0127
2014-04-25 13:35:00,266.63,266.7,266.41,266.55,14004.994028878516,266.63,266.7,266.41,266.55,14004.994
2014-04-25 13:40:00,266.55,266.94,266.47,266.81,12050.80881554663,266.55,266.94,266.47,266.81,12050.8088
2014-04-25 13:45:00,266.87,267.67,266.66,266.66,13896.42818369341,266.87,267.67,266.66,266.66,13896.4282
2014-04-25 13:50:00,266.68,266.83,265.74,266.39,16610.57431332103,266.68,266.83,265.74,266.39,16610.5743
2014-04-25 13:55:00,266.26,266.44,265.8,266.08,6296.819020736077,266.26,266.44,265.8,266.08,6296.819
2014-04-25 14:00:00,265.86,266.09,264.69,264.83,21170.33981109543,265.86,266.09,264.69,264.83,21170.3398
2014-04-25 14:05:00,264.65,265.59,264.56,265.29,16502.008468135926,264.65,265.59,264.56,265.29,16502.0085
2014-04-25 14:10:00,265.29,265.29,264.42,264.52,18021.930300727392,265.29,265.29,264.42,264.52,18021.9303
2014-04-25 14:15:00,264.59,264.83,263.7,263.99,17696.232765172077,264.59,264.83,263.7,263.99,17696.2328
2014-04-25 14:20:00,263.95,264.62,263.51,264.62,20084.681359244383,263.95,264.62,263.51,264.62,20084.6814
2014-04-25 14:25:00,264.36,264.69,263.53,263.96,6839.648246661601,264.36,264.69,263.53,263.96,6839.6482
2014-04-25 14:30:00,263.77,264.0,263.31,263.56,11399.413744436,263.77,264.0,263.31,263.56,11399.4137
2014-04-25 14:35:00,263.57,264.31,263.37,264.31,15633.481706655088,263.57,264.31,263.37,264.31,15633.4817
2014-04-25 14:40:00,264.05,264.25,263.36,263.62,11399.413744436,264.05,264.25,263.36,263.62,11399.4137
2014-04-25 14:45:00,263.36,263.86,263.36,263.63,39409.40180219303,263.36,263.86,263.36,263.63,39409.4018
2014-04-25 14:50:00,263.67,264.15,263.46,263.46,12485.072196287048,263.67,264.15,263.46,263.46,12485.0722
2014-04-25 14:55:00,263.66,264.01,263.36,263.55,18347.627836282707,263.66,264.01,263.36,263.55,18347.6278
2014-04-25 15:00:00,263.55,263.97,263.37,263.75,18781.891217023127,263.55,263.97,263.37,263.75,18781.8912
2014-04-25 15:05:00,263.94,264.31,263.76,264.3,12267.940505916838,263.94,264.31,263.76,264.3,12267.9405
2014-04-25 15:10:00,264.05,264.26,263.59,263.93,9336.662685919013,264.05,264.26,263.59,263.93,9336.6627
2014-04-25 15:15:00,263.93,264.34,263.75,263.96,12376.506351101943,263.93,264.34,263.75,263.96,12376.5064
2014-04-25 15:20:00,264.1,264.23,263.48,263.67,12050.80881554663,264.1,264.23,263.48,263.67,12050.8088
2014-04-25 15:25:00,263.78,264.25,263.72,264.01,22038.86657257627,263.78,264.25,263.72,264.01,22038.8666
2014-04-25 15:30:00,264.02,264.56,263.87,264.44,19107.58875257844,264.02,264.56,263.87,264.44,19107.5888
2014-04-25 15:35:00,264.44,264.67,264.15,264.67,16936.271848876346,264.44,264.67,264.15,264.67,16936.2718
2014-04-25 15:40:00,264.5,265.06,264.33,264.84,16176.31093258061,264.5,265.06,264.33,264.84,16176.3109
2014-04-25 15:45:00,264.85,265.02,264.36,264.4,16393.44262295082,264.85,265.02,264.36,264.4,16393.4426
2014-04-25 15:50:00,264.34,264.36,263.59,263.59,45163.39159700358,264.34,264.36,263.59,263.59,45163.3916
2014-04-25 15:55:00,263.61,264.26,263.05,263.29,89023.99305178592,263.61,264.26,263.05,263.29,89023.9931
2014-04-28 09:30:00,266.1,266.72,263.2,263.63,34741.070459233524,266.1,266.72,263.2,263.63,34741.0705
2014-04-28 09:35:00,263.43,264.38,263.22,263.54,14113.55987406362,263.43,264.38,263.22,263.54,14113.5599
2014-04-28 09:40:00,263.72,264.84,261.93,263.76,29747.041580718706,263.72,264.84,261.93,263.76,29747.0416
2014-04-28 09:45:00,264.53,264.58,262.97,262.97,8142.438388882858,264.53,264.58,262.97,262.97,8142.4384
2014-04-28 09:50:00,263.37,266.11,263.37,266.11,12593.638041472152,263.37,266.11,263.37,266.11,12593.638
2014-04-28 09:55:00,266.38,267.12,265.55,266.57,15959.1792422104,266.38,267.12,265.55,266.57,15959.1792
2014-04-28 10:00:00,266.66,268.04,265.12,265.92,62642.492671805456,266.66,268.04,265.12,265.92,62642.4927
2014-04-28 10:05:00,265.53,267.06,265.17,266.62,22038.86657257627,265.53,267.06,265.17,266.62,22038.8666
2014-04-28 10:10:00,266.31,267.62,265.82,266.58,30724.13418738465,266.31,267.62,265.82,266.58,30724.1342
2014-04-28 10:15:00,266.86,268.02,266.39,266.82,14330.69156443383,266.86,268.02,266.39,266.82,14330.6916
2014-04-28 10:20:00,267.22,267.75,266.67,267.17,14873.520790359353,267.22,267.75,266.67,267.17,14873.5208
2014-04-28 10:25:00,267.39,268.86,267.2,268.58,9988.05775702964,267.39,268.86,267.2,268.58,9988.0578
2014-04-28 10:30:00,268.57,269.35,267.33,267.77,26707.197915535773,268.57,269.35,267.33,267.77,26707.1979
2014-04-28 10:35:00,267.89,267.89,266.77,267.3,13679.296493323202,267.89,267.89,266.77,267.3,13679.2965
2014-04-28 10:40:00,267.16,267.31,266.09,266.56,18456.19368146781,267.16,267.31,266.09,266.56,18456.1937
2014-04-28 10:45:00,266.4,266.58,265.46,266.02,5428.292259255239,266.4,266.58,265.46,266.02,5428.2923
2014-04-28 10:50:00,265.5,265.63,264.4,264.48,21496.037346650744,265.5,265.63,264.4,264.48,21496.0373
2014-04-28 10:55:00,264.42,265.03,264.41,264.54,9662.360221474324,264.42,265.03,264.41,264.54,9662.3602
2014-04-28 11:00:00,264.69,265.11,264.46,264.5,10639.452828140267,264.69,265.11,264.46,264.5,10639.4528
2014-04-28 11:05:00,264.66,264.97,262.44,262.52,11507.979589621104,264.66,264.97,262.44,262.52,11507.9796
2014-04-28 11:10:00,262.53,262.86,261.25,261.25,11290.847899250895,262.53,262.86,261.25,261.25,11290.8479
2014-04-28 11:15:00,261.44,262.66,260.98,262.66,10856.584518510475,261.44,262.66,260.98,262.66,10856.5845
2014-04-28 11:20:00,262.57,262.84,261.21,261.24,23233.09086961242,262.57,262.84,261.21,261.24,23233.0909
2014-04-28 11:25:00,261.27,261.86,260.88,260.88,10856.584518510475,261.27,261.86,260.88,260.88,10856.5845
2014-04-28 11:30:00,260.89,262.27,260.7,260.7,9879.491911844534,260.89,262.27,260.7,260.7,9879.4919
2014-04-28 11:35:00,261.08,262.4,261.08,261.79,10530.886982955162,261.08,262.4,261.08,261.79,10530.887
2014-04-28 11:40:00,261.68,261.69,260.41,260.7,17153.403539246552,261.68,261.69,260.41,260.7,17153.4035
2014-04-28 11:45:00,260.67,261.35,259.93,260.52,19324.72044294865,260.67,261.35,259.93,260.52,19324.7204
2014-04-28 11:50:00,260.67,261.22,259.58,260.11,12376.506351101943,260.67,261.22,259.58,260.11,12376.5064
2014-04-28 11:55:00,260.03,260.32,258.51,259.3,22907.393334057106,260.03,260.32,258.51,259.3,22907.3933
2014-04-28 12:00:00,259.15,260.31,258.85,259.86,14547.82325480404,259.15,260.31,258.85,259.86,14547.8233
2014-04-28 12:05:00,259.76,259.84,258.27,258.35,15090.652480729565,259.76,259.84,258.27,258.35,15090.6525
2014-04-28 12:10:00,258.59,259.27,258.09,258.32,20953.20812072522,258.59,259.27,258.09,258.32,20953.2081
2014-04-28 12:15:00,258.1,258.6,257.61,258.27,21604.60319183585,258.1,258.6,257.61,258.27,21604.6032
2014-04-28 12:20:00,258.23,258.31,257.02,257.4,27792.85636738682,258.23,258.31,257.02,257.4,27792.8564
2014-04-28 12:25:00,257.52,258.33,256.99,257.61,20736.07643035501,257.52,258.33,256.99,257.61,20736.0764
2014-04-28 12:30:00,257.56,258.08,257.16,257.57,17044.837694061447,257.56,258.08,257.16,257.57,17044.8377
2014-04-28 12:35:00,257.56,257.66,256.29,256.33,16936.271848876346,257.56,257.66,256.29,256.33,16936.2718
2014-04-28 12:40:00,256.34,257.33,256.34,256.61,8902.399305178591,256.34,257.33,256.34,256.61,8902.3993
2014-04-28 12:45:00,256.52,257.06,256.26,256.53,6731.082401476496,256.52,257.06,256.26,256.53,6731.0824
2014-04-28 12:50:00,256.71,257.24,256.18,256.22,9770.92606665943,256.71,257.24,256.18,256.22,9770.9261
2014-04-28 12:55:00,256.92,257.05,255.76,256.3,35175.333839973944,256.92,257.05,255.76,256.3,35175.3338
2014-04-28 13:00:00,256.2,256.44,255.38,255.87,15199.218325914668,256.2,256.44,255.38,255.87,15199.2183
2014-04-28 13:05:00,255.37,255.61,254.81,255.11,13462.164802952992,255.37,255.61,254.81,255.11,13462.1648
2014-04-28 13:10:00,255.23,255.47,253.99,254.56,18130.496145912497,255.23,255.47,253.99,254.56,18130.4961
2014-04-28 13:15:00,254.37,255.3,253.9,254.89,23775.920095537946,254.37,255.3,253.9,254.89,23775.9201
2014-04-28 13:20:00,254.67,254.89,253.93,254.09,19976.11551405928,254.67,254.89,253.93,254.09,19976.1155
2014-04-28 13:25:00,254.52,255.25,254.13,255.24,15850.613397025296,254.52,255.25,254.13,255.24,15850.6134
2014-04-28 13:30:00,255.24,255.37,253.93,253.98,10639.452828140267,255.24,255.37,253.93,253.98,10639.4528
2014-04-28 13:35:00,254.27,255.02,253.77,254.28,15742.04755184019,254.27,255.02,253.77,254.28,15742.0476
2014-04-28 13:40:00,254.1,255.13,253.66,254.86,17044.837694061447,254.1,255.13,253.66,254.86,17044.8377
2014-04-28 13:45:00,255.02,255.15,254.21,254.53,18130.496145912497,255.02,255.15,254.21,254.53,18130.4961
2014-04-28 13:50:00,254.89,256.82,254.79,256.43,32569.75355553143,254.89,256.82,254.79,256.43,32569.7536
2014-04-28 13:55:00,256.38,256.78,254.97,255.8,27250.02714146129,256.38,256.78,254.97,255.8,27250.0271
2014-04-28 14:00:00,256.02,256.37,254.96,255.95,19758.98382368907,256.02,256.37,254.96,255.95,19758.9838
2014-04-28 14:05:00,256.07,257.38,255.49,257.28,28444.25143849745,256.07,257.38,255.49,257.28,28444.2514
2014-04-28 14:10:00,257.4,258.41,257.0,258.24,22907.393334057106,257.4,258.41,257.0,258.24,22907.3933
2014-04-28 14:15:00,258.25,258.88,257.8,258.75,13787.862338508306,258.25,258.88,257.8,258.75,13787.8623
2014-04-28 14:20:00,258.62,259.81,258.34,259.67,13027.901422212572,258.62,259.81,258.34,259.67,13027.9014
2014-04-28 14:25:00,259.61,259.69,258.43,259.13,23233.09086961242,259.61,259.69,258.43,259.13,23233.0909
2014-04-28 14:30:00,259.18,259.87,258.84,259.03,12159.374660731732,259.18,259.87,258.84,259.03,12159.3747
2014-04-28 14:35:00,259.14,259.31,258.8,259.31,8251.004234067963,259.14,259.31,258.8,259.31,8251.0042
2014-04-28 14:40:00,259.19,259.3,258.45,258.56,15742.04755184019,259.19,259.3,258.45,258.56,15742.0476
2014-04-28 14:45:00,258.6,260.45,258.42,260.03,14439.257409618936,258.6,260.45,258.42,260.03,14439.2574
2014-04-28 14:50:00,260.04,260.47,259.05,259.5,12267.940505916838,260.04,260.47,259.05,259.5,12267.9405
2014-04-28 14:55:00,259.6,259.78,258.9,258.9,9662.360221474324,259.6,259.78,258.9,258.9,9662.3602
2014-04-28 15:00:00,259.15,259.96,259.08,259.54,10639.452828140267,259.15,259.96,259.08,259.54,10639.4528
2014-04-28 15:05:00,259.56,260.88,259.22,260.85,14873.520790359353,259.56,260.88,259.22,260.85,14873.5208
2014-04-28 15:10:00,260.89,261.92,260.28,261.56,17913.364455542287,260.89,261.92,260.28,261.56,17913.3645
2014-04-28 15:15:00,261.76,262.13,261.2,261.9,13787.862338508306,261.76,262.13,261.2,261.9,13787.8623
2014-04-28 15:20:00,262.03,262.39,261.19,262.0,23558.788405167736,262.03,262.39,261.19,262.0,23558.7884
2014-04-28 15:25:00,261.95,262.48,261.41,261.48,14222.125719248725,261.95,262.48,261.41,261.48,14222.1257
2014-04-28 15:30:00,261.45,262.44,261.45,261.72,27684.29052220172,261.45,262.44,261.45,261.72,27684.2905
2014-04-28 15:35:00,261.81,262.06,261.42,261.69,30724.13418738465,261.81,262.06,261.42,261.69,30724.1342
2014-04-28 15:40:00,261.74,262.18,261.35,262.18,28769.948974052764,261.74,262.18,261.35,262.18,28769.949
2014-04-28 15:45:00,261.79,261.82,260.67,260.83,24535.88101183368,261.79,261.82,260.67,260.83,24535.881
2014-04-28 15:50:00,260.83,261.83,260.75,261.32,41363.587015524914,260.83,261.83,260.75,261.32,41363.587
2014-04-28 15:55:00,261.34,261.39,260.56,260.69,61773.965910324616,261.34,261.39,260.56,260.69,61773.9659
2014-04-29 09:30:00,262.84,264.27,261.6,262.71,26381.50037998045,262.84,264.27,261.6,262.71,26381.5004
2014-04-29 09:35:00,262.71,263.04,259.75,263.04,21496.037346650744,262.71,263.04,259.75,263.04,21496.0373
2014-04-29 09:40:00,262.83,265.18,262.43,264.36,29529.9098903485,262.83,265.18,262.43,264.36,29529.9099
2014-04-29 09:45:00,264.35,265.57,263.72,264.38,32135.49017479101,264.35,265.57,263.72,264.38,32135.4902
2014-04-29 09:50:00,264.38,265.76,264.12,265.4,14439.257409618936,264.38,265.76,264.12,265.4,14439.2574
2014-04-29 09:55:00,265.6,267.9,264.99,265.33,43426.33807404191,265.6,267.9,264.99,265.33,43426.3381
2014-04-29 10:00:00,265.33,266.06,264.62,266.06,19867.549668874173,265.33,266.06,264.62,266.06,19867.5497
2014-04-29 10:05:00,265.67,265.88,263.43,263.43,13896.42818369341,265.67,265.88,263.43,263.43,13896.4282
2014-04-29 10:10:00,263.45,265.48,262.76,264.54,13787.862338508306,263.45,265.48,262.76,264.54,13787.8623
2014-04-29 10:15:00,264.55,265.99,263.94,265.64,14764.95494517425,264.55,265.99,263.94,265.64,14764.9549
2014-04-29 10:20:00,265.55,265.7,264.73,265.24,12702.203886657258,265.55,265.7,264.73,265.24,12702.2039
2014-04-29 10:25:00,265.33,265.5,263.44,263.76,12159.374660731732,265.33,265.5,263.44,263.76,12159.3747
2014-04-29 10:30:00,263.43,264.79,263.43,264.79,7056.77993703181,263.43,264.79,263.43,264.79,7056.7799
2014-04-29 10:35:00,265.04,265.53,264.6,264.71,4234.067962219086,265.04,265.53,264.6,264.71,4234.068
2014-04-29 10:40:00,264.68,266.93,264.68,266.73,31266.96341331017,264.68,266.93,264.68,266.73,31266.9634
2014-04-29 10:45:00,266.89,266.93,266.6,266.64,21061.773965910324,266.89,266.93,266.6,266.64,21061.774
2014-04-29 10:50:00,266.84,266.93,266.42,266.93,22798.827488872,266.84,266.93,266.42,266.93,22798.8275
2014-04-29 10:55:00,266.93,267.43,266.76,266.93,50157.4204755184,266.93,267.43,266.76,266.93,50157.4205
2014-04-29 11:00:00,266.93,267.27,266.68,266.93,20518.944739984803,266.93,267.27,266.68,266.93,20518.9447
2014-04-29 11:05:00,266.76,267.39,266.45,267.39,21278.90565628053,266.76,267.39,266.45,267.39,21278.9057
2014-04-29 11:10:00,267.22,267.52,266.35,266.65,17479.101074801867,267.22,267.52,266.35,266.65,17479.1011
2014-04-29 11:15:00,266.65,267.03,266.28,266.28,10965.150363695582,266.65,267.03,266.28,266.28,10965.1504
2014-04-29 11:20:00,266.53,267.4,266.52,267.4,7273.91162740202,266.53,267.4,266.52,267.4,7273.9116
2014-04-29 11:25:00,267.57,269.53,267.28,269.01,21821.73488220606,267.57,269.53,267.28,269.01,21821.7349
2014-04-29 11:30:00,269.09,269.47,267.52,268.1,31375.52925849528,269.09,269.47,267.52,268.1,31375.5293
2014-04-29 11:35:00,267.98,267.98,267.08,267.08,10639.452828140267,267.98,267.98,267.08,267.08,10639.4528
2014-04-29 11:40:00,267.08,267.66,266.49,266.77,15959.1792422104,267.08,267.66,266.49,266.77,15959.1792
2014-04-29 11:45:00,266.74,267.7,266.74,267.31,12593.638041472152,266.74,267.7,266.74,267.31,12593.638
2014-04-29 11:50:00,267.31,267.36,266.72,266.73,2822.711974812724,267.31,267.36,266.72,266.73,2822.712
2014-04-29 11:55:00,267.03,267.48,266.71,266.79,3256.975355553143,267.03,267.48,266.71,266.79,3256.9754
2014-04-29 12:00:00,267.2,267.82,267.0,267.45,5536.858104440344,267.2,267.82,267.0,267.45,5536.8581
2014-04-29 12:05:00,267.53,267.96,267.12,267.65,4994.02887851482,267.53,267.96,267.12,267.65,4994.0289
2014-04-29 12:10:00,267.88,267.88,267.55,267.72,5645.423949625448,267.88,267.88,267.55,267.72,5645.4239
2014-04-29 12:15:00,267.79,268.6,267.56,268.6,8251.004234067963,267.79,268.6,267.56,268.6,8251.0042
2014-04-29 12:20:00,268.73,269.45,268.57,268.77,15524.915861469985,268.73,269.45,268.57,268.77,15524.9159
2014-04-29 12:25:00,268.8,269.21,268.38,269.21,16393.44262295082,268.8,269.21,268.38,269.21,16393.4426
2014-04-29 12:30:00,269.25,270.02,268.93,270.0,14873.520790359353,269.25,270.02,268.93,270.0,14873.5208
2014-04-29 12:35:00,270.25,270.3,269.79,270.04,14764.95494517425,270.25,270.3,269.79,270.04,14764.9549
2014-04-29 12:40:00,269.88,271.13,269.88,270.57,15742.04755184019,269.88,271.13,269.88,270.57,15742.0476
2014-04-29 12:45:00,270.49,270.58,269.15,269.15,13462.164802952992,270.49,270.58,269.15,269.15,13462.1648
2014-04-29 12:50:00,269.29,269.87,269.13,269.13,17044.837694061447,269.29,269.87,269.13,269.13,17044.8377
2014-04-29 12:55:00,269.13,269.42,268.88,269.42,9879.491911844534,269.13,269.42,268.88,269.42,9879.4919
2014-04-29 13:00:00,269.41,269.42,268.96,269.42,10856.584518510475,269.41,269.42,268.96,269.42,10856.5845
2014-04-29 13:05:00,269.31,269.31,268.54,268.82,11399.413744436,269.31,269.31,268.54,268.82,11399.4137
2014-04-29 13:10:00,268.71,269.27,268.49,268.68,13462.164802952992,268.71,269.27,268.49,268.68,13462.1648
2014-04-29 13:15:00,268.69,268.96,268.31,268.71,9010.965150363696,268.69,268.96,268.31,268.71,9010.9652
2014-04-29 13:20:00,268.6,269.05,268.21,268.98,21387.47150146564,268.6,269.05,268.21,268.98,21387.4715
2014-04-29 13:25:00,269.01,269.01,268.49,268.62,5862.555639995658,269.01,269.01,268.49,268.62,5862.5556
2014-04-29 13:30:00,268.72,269.12,268.23,268.38,69265.00922809684,268.72,269.12,268.23,268.38,69265.0092
2014-04-29 13:35:00,268.45,268.69,266.78,266.78,16067.745087395506,268.45,268.69,266.78,266.78,16067.7451
2014-04-29 13:40:00,266.65,267.98,266.43,267.07,15524.915861469985,266.65,267.98,266.43,267.07,15524.9159
2014-04-29 13:45:00,266.89,266.97,265.28,265.28,22038.86657257627,266.89,266.97,265.28,265.28,22038.8666
2014-04-29 13:50:00,265.28,266.96,265.28,266.96,17261.969384431657,265.28,266.96,265.28,266.96,17261.9694
2014-04-29 13:55:00,266.92,267.05,266.45,266.69,12702.203886657258,266.92,267.05,266.45,266.69,12702.2039
2014-04-29 14:00:00,266.69,266.69,266.16,266.49,17153.403539246552,266.69,266.69,266.16,266.49,17153.4035
2014-04-29 14:05:00,266.4,266.76,265.94,266.52,19541.85213331886,266.4,266.76,265.94,266.52,19541.8521
2014-04-29 14:10:00,266.56,266.61,266.01,266.35,7816.740853327544,266.56,266.61,266.01,266.35,7816.7409
2014-04-29 14:15:00,266.49,266.89,266.22,266.88,13462.164802952992,266.49,266.89,266.22,266.88,13462.1648
2014-04-29 14:20:00,266.72,267.7,266.72,267.21,10313.755292584952,266.72,267.7,266.72,267.21,10313.7553
2014-04-29 14:25:00,267.21,268.31,267.21,268.17,68505.0483118011,267.21,268.31,267.21,268.17,68505.0483
2014-04-29 14:30:00,268.17,268.88,267.92,268.88,7708.175008142439,268.17,268.88,267.92,268.88,7708.175
2014-04-29 14:35:00,268.89,268.93,268.14,268.72,8033.872543697753,268.89,268.93,268.14,268.72,8033.8725
2014-04-29 14:40:00,268.72,268.93,268.56,268.56,9879.491911844534,268.72,268.93,268.56,268.56,9879.4919
2014-04-29 14:45:00,268.74,268.95,268.43,268.87,10313.755292584952,268.74,268.95,268.43,268.87,10313.7553
2014-04-29 14:50:00,268.91,268.96,268.51,268.78,15524.915861469985,268.91,268.96,268.51,268.78,15524.9159
2014-04-29 14:55:00,268.81,268.96,268.59,268.76,12376.506351101943,268.81,268.96,268.59,268.76,12376.5064
2014-04-29 15:00:00,268.92,269.01,268.63,269.01,9336.662685919013,268.92,269.01,268.63,269.01,9336.6627
2014-04-29 15:05:00,269.01,269.01,268.66,268.91,19433.28628813376,269.01,269.01,268.66,268.91,19433.2863
2014-04-29 15:10:00,268.91,268.96,268.56,268.95,11616.54543480621,268.91,268.96,268.56,268.95,11616.5454
2014-04-29 15:15:00,268.91,268.96,268.45,268.62,15633.481706655088,268.91,268.96,268.45,268.62,15633.4817
2014-04-29 15:20:00,268.77,268.78,268.26,268.55,10748.018673325372,268.77,268.78,268.26,268.55,10748.0187
2014-04-29 15:25:00,268.74,268.96,268.47,268.96,14330.69156443383,268.74,268.96,268.47,268.96,14330.6916
2014-04-29 15:30:00,268.86,268.95,268.28,268.28,13787.862338508306,268.86,268.95,268.28,268.28,13787.8623
2014-04-29 15:35:00,268.31,268.31,267.46,267.85,21061.773965910324,268.31,268.31,267.46,267.85,21061.774
2014-04-29 15:40:00,267.55,267.76,266.81,266.92,12919.335577027468,267.55,267.76,266.81,266.92,12919.3356
2014-04-29 15:45:00,266.9,268.07,266.81,267.96,17370.535229616762,266.9,268.07,266.81,267.96,17370.5352
2014-04-29 15:50:00,267.95,267.96,267.0,267.27,46140.484203669526,267.95,267.96,267.0,267.27,46140.4842
2014-04-29 15:55:00,267.15,268.05,266.95,267.98,52003.03984366518,267.15,268.05,266.95,267.98,52003.0398
2014-04-30 09:30:00,262.51,264.1,259.12,261.59,73390.51134513083,262.51,264.1,259.12,261.59,73390.5113
2014-04-30 09:35:00,261.54,264.01,260.08,263.37,55694.27857995874,261.54,264.01,260.08,263.37,55694.2786
2014-04-30 09:40:00,263.14,263.78,262.38,262.92,43426.33807404191,263.14,263.78,262.38,262.92,43426.3381
2014-04-30 09:45:00,262.83,264.36,262.83,264.07,27467.158831831508,262.83,264.36,262.83,264.07,27467.1588
2014-04-30 09:50:00,264.07,264.08,261.14,261.67,25078.7102377592,264.07,264.08,261.14,261.67,25078.7102
2014-04-30 09:55:00,261.43,262.82,260.96,262.18,14004.994028878516,261.43,262.82,260.96,262.18,14004.994
2014-04-30 10:00:00,262.17,262.38,261.06,261.7,9662.360221474324,262.17,262.38,261.06,261.7,9662.3602
2014-04-30 10:05:00,261.7,263.29,261.31,262.61,33546.84616219738,261.7,263.29,261.31,262.61,33546.8462
2014-04-30 10:10:00,262.82,264.91,262.72,264.26,30072.73911627402,262.82,264.91,262.72,264.26,30072.7391
2014-04-30 10:15:00,264.37,266.1,264.21,266.0,15524.915861469985,264.37,266.1,264.21,266.0,15524.9159
2014-04-30 10:20:00,265.99,266.2,265.04,266.2,11290.847899250895,265.99,266.2,265.04,266.2,11290.8479
2014-04-30 10:25:00,266.18,267.02,265.45,265.76,19107.58875257844,266.18,267.02,265.45,265.76,19107.5888
2014-04-30 10:30:00,266.11,267.75,265.95,266.55,28335.685593312344,266.11,267.75,265.95,266.55,28335.6856
2014-04-30 10:35:00,266.34,266.65,265.88,266.5,5428.292259255239,266.34,266.65,265.88,266.5,5428.2923
2014-04-30 10:40:00,266.58,267.13,266.33,266.46,9770.92606665943,266.58,267.13,266.33,266.46,9770.9261
2014-04-30 10:45:00,266.6,267.68,265.99,267.45,8033.872543697753,266.6,267.68,265.99,267.45,8033.8725
2014-04-30 10:50:00,267.58,268.56,267.5,268.27,11182.282054065792,267.58,268.56,267.5,268.27,11182.2821
2014-04-30 10:55:00,268.43,268.53,267.54,267.54,20410.37889479969,268.43,268.53,267.54,267.54,20410.3789
2014-04-30 11:00:00,267.84,267.84,266.61,266.61,18781.891217023127,267.84,267.84,266.61,266.61,18781.8912
2014-04-30 11:05:00,266.67,267.04,266.4,266.62,7491.043317772229,266.67,267.04,266.4,266.62,7491.0433
2014-04-30 11:10:00,266.63,266.96,266.23,266.23,7925.306698512648,266.63,266.96,266.23,266.23,7925.3067
2014-04-30 11:15:00,266.23,266.86,265.96,266.77,4451.199652589296,266.23,266.86,265.96,266.77,4451.1997
2014-04-30 11:20:00,266.76,267.05,266.24,266.79,12810.769731842363,266.76,267.05,266.24,266.79,12810.7697
2014-04-30 11:25:00,266.79,266.96,266.14,266.66,16610.57431332103,266.79,266.96,266.14,266.66,16610.5743
2014-04-30 11:30:00,266.63,266.88,265.76,265.86,10205.189447399847,266.63,266.88,265.76,265.86,10205.1894
2014-04-30 11:35:00,265.88,265.88,264.94,265.17,22798.827488872,265.88,265.88,264.94,265.17,22798.8275
2014-04-30 11:40:00,265.18,265.77,265.18,265.56,4776.89718814461,265.18,265.77,265.18,265.56,4776.8972
2014-04-30 11:45:00,265.8,265.83,264.82,264.9,8685.267614808381,265.8,265.83,264.82,264.9,8685.2676
2014-04-30 11:50:00,265.06,265.32,265.06,265.28,2497.01443925741,265.06,265.32,265.06,265.28,2497.0144
2014-04-30 11:55:00,265.16,265.19,264.4,264.4,12593.638041472152,265.16,265.19,264.4,264.4,12593.638
2014-04-30 12:00:00,264.36,264.36,263.72,263.82,4668.3313429595055,264.36,264.36,263.72,263.82,4668.3313
2014-04-30 12:05:00,264.09,264.41,263.88,264.36,2931.277819997829,264.09,264.41,263.88,264.36,2931.2778
2014-04-30 12:10:00,264.57,265.65,264.57,265.65,3691.2387362935615,264.57,265.65,264.57,265.65,3691.2387
2014-04-30 12:15:00,265.4,265.5,264.67,264.95,18456.19368146781,265.4,265.5,264.67,264.95,18456.1937
2014-04-30 12:20:00,265.14,265.14,264.57,264.66,5645.423949625448,265.14,265.14,264.57,264.66,5645.4239
2014-04-30 12:25:00,264.67,265.05,264.46,265.05,3799.804581478667,264.67,265.05,264.46,265.05,3799.8046
2014-04-30 12:30:00,264.86,265.05,264.15,264.59,6948.214091846705,264.86,265.05,264.15,264.59,6948.2141
2014-04-30 12:35:00,264.71,265.18,264.71,265.18,1519.921832591467,264.71,265.18,264.71,265.18,1519.9218
2014-04-30 12:40:00,265.18,265.18,264.36,264.36,3582.6728911084574,265.18,265.18,264.36,264.36,3582.6729
2014-04-30 12:45:00,264.54,264.65,264.2,264.49,7165.345782216915,264.54,264.65,264.2,264.49,7165.3458
2014-04-30 12:50:00,264.48,264.64,264.31,264.64,1954.185213331886,264.48,264.64,264.31,264.64,1954.1852
2014-04-30 12:55:00,264.88,264.88,264.48,264.48,2605.5802844425143,264.88,264.88,264.48,264.48,2605.5803
2014-04-30 13:00:00,264.48,264.74,264.31,264.64,4016.936271848877,264.48,264.74,264.31,264.64,4016.9363
2014-04-30 13:05:00,264.65,265.0,264.61,264.95,3691.2387362935615,264.65,265.0,264.61,264.95,3691.2387
2014-04-30 13:10:00,264.99,264.99,263.87,263.87,5211.160568885029,264.99,264.99,263.87,263.87,5211.1606
2014-04-30 13:15:00,263.97,264.15,263.55,264.03,9336.662685919013,263.97,264.15,263.55,264.03,9336.6627
2014-04-30 13:20:00,263.71,263.78,263.3,263.52,7382.477472587125,263.71,263.78,263.3,263.52,7382.4775
2014-04-30 13:25:00,263.6,264.17,263.57,263.82,6513.950711106286,263.6,264.17,263.57,263.82,6513.9507
2014-04-30 13:30:00,264.08,264.08,263.36,263.36,4668.3313429595055,264.08,264.08,263.36,263.36,4668.3313
2014-04-30 13:35:00,263.39,263.6,263.31,263.31,4234.067962219086,263.39,263.6,263.31,263.31,4234.068
2014-04-30 13:40:00,263.28,263.28,262.66,263.07,14330.69156443383,263.28,263.28,262.66,263.07,14330.6916
2014-04-30 13:45:00,263.07,263.07,262.38,262.59,7599.609162957334,263.07,263.07,262.38,262.59,7599.6092
2014-04-30 13:50:00,262.43,262.51,262.24,262.4,5211.160568885029,262.43,262.51,262.24,262.4,5211.1606
2014-04-30 13:55:00,262.2,262.38,261.65,262.1,15307.784171099773,262.2,262.38,261.65,262.1,15307.7842
2014-04-30 14:00:00,261.88,264.51,261.59,264.01,17261.969384431657,261.88,264.51,261.59,264.01,17261.9694
2014-04-30 14:05:00,263.8,263.86,261.91,263.25,11290.847899250895,263.8,263.86,261.91,263.25,11290.8479
2014-04-30 14:10:00,263.24,263.24,261.91,262.54,9879.491911844534,263.24,263.24,261.91,262.54,9879.4919
2014-04-30 14:15:00,262.27,262.93,261.94,262.32,24970.144392574097,262.27,262.93,261.94,262.32,24970.1444
2014-04-30 14:20:00,262.62,263.07,262.15,262.97,9988.05775702964,262.62,263.07,262.15,262.97,9988.0578
2014-04-30 14:25:00,263.16,263.43,262.61,263.43,5753.989794810553,263.16,263.43,262.61,263.43,5753.9898
2014-04-30 14:30:00,263.51,263.55,262.69,263.54,12159.374660731732,263.51,263.55,262.69,263.54,12159.3747
2014-04-30 14:35:00,263.68,263.71,262.38,262.61,8142.438388882858,263.68,263.71,262.38,262.61,8142.4384
2014-04-30 14:40:00,262.64,263.66,262.64,263.13,9445.228531104114,262.64,263.66,262.64,263.13,9445.2285
2014-04-30 14:45:00,263.3,264.25,263.27,264.25,15742.04755184019,263.3,264.25,263.27,264.25,15742.0476
2014-04-30 14:50:00,264.15,265.03,263.73,264.99,15090.652480729565,264.15,265.03,263.73,264.99,15090.6525
2014-04-30 14:55:00,265.13,265.41,264.43,264.63,8793.833459993486,265.13,265.41,264.43,264.63,8793.8335
2014-04-30 15:00:00,264.54,265.08,264.51,264.84,3474.1070459233524,264.54,265.08,264.51,264.84,3474.107
2014-04-30 15:05:00,265.02,265.02,263.72,264.19,10639.452828140267,265.02,265.02,263.72,264.19,10639.4528
2014-04-30 15:10:00,263.99,264.71,263.99,264.4,16827.70600369124,263.99,264.71,263.99,264.4,16827.706
2014-04-30 15:15:00,264.39,264.39,263.47,264.1,3148.4095103680384,264.39,264.39,263.47,264.1,3148.4095
2014-04-30 15:20:00,264.34,264.48,263.78,263.83,9662.360221474324,264.34,264.48,263.78,263.83,9662.3602
2014-04-30 15:25:00,263.98,264.72,263.98,264.48,9336.662685919013,263.98,264.72,263.98,264.48,9336.6627
2014-04-30 15:30:00,264.72,265.3,264.5,264.72,14764.95494517425,264.72,265.3,264.5,264.72,14764.9549
2014-04-30 15:35:00,264.84,265.14,264.51,264.76,13462.164802952992,264.84,265.14,264.51,264.76,13462.1648
2014-04-30 15:40:00,264.89,265.77,264.78,265.77,13896.42818369341,264.89,265.77,264.78,265.77,13896.4282
2014-04-30 15:45:00,265.56,265.65,264.41,264.95,23124.52502442732,265.56,265.65,264.41,264.95,23124.525
2014-04-30 15:50:00,264.94,265.1,264.25,264.45,40929.3236347845,264.94,265.1,264.25,264.45,40929.3236
2014-04-30 15:55:00,264.32,264.64,263.92,264.48,75127.56486809251,264.32,264.64,263.92,264.48,75127.5649
2014-05-01 09:30:00,264.46,266.19,263.43,263.44,28552.817283682554,264.46,266.19,263.43,263.44,28552.8173
2014-05-01 09:35:00,263.71,264.14,263.11,263.67,18456.19368146781,263.71,264.14,263.11,263.67,18456.1937
2014-05-01 09:40:00,263.64,264.85,263.43,263.67,17479.101074801867,263.64,264.85,263.43,263.67,17479.1011
2014-05-01 09:45:00,263.67,264.2,262.57,263.05,9119.5309955488,263.67,264.2,262.57,263.05,9119.531
2014-05-01 09:50:00,262.93,263.84,262.83,263.84,9770.92606665943,262.93,263.84,262.83,263.84,9770.9261
2014-05-01 09:55:00,263.86,264.48,263.23,263.48,8468.135924438173,263.86,264.48,263.23,263.48,8468.1359
2014-05-01 10:00:00,263.46,263.75,262.65,263.49,14982.086635544458,263.46,263.75,262.65,263.49,14982.0866
2014-05-01 10:05:00,263.7,263.7,262.07,262.07,9879.491911844534,263.7,263.7,262.07,262.07,9879.4919
2014-05-01 10:10:00,262.11,263.71,261.68,261.68,13896.42818369341,262.11,263.71,261.68,261.68,13896.4282
2014-05-01 10:15:00,261.8,262.14,261.21,261.21,21061.773965910324,261.8,262.14,261.21,261.21,21061.774
2014-05-01 10:20:00,261.34,262.44,260.95,262.24,8902.399305178591,261.34,262.44,260.95,262.24,8902.3993
2014-05-01 10:25:00,262.44,262.96,262.18,262.6,5645.423949625448,262.44,262.96,262.18,262.6,5645.4239
2014-05-01 10:30:00,262.82,264.58,262.73,264.58,16393.44262295082,262.82,264.58,262.73,264.58,16393.4426
2014-05-01 10:35:00,264.45,264.72,263.83,263.84,9988.05775702964,264.45,264.72,263.83,263.84,9988.0578
2014-05-01 10:40:00,264.06,264.94,263.84,264.94,5211.160568885029,264.06,264.94,263.84,264.94,5211.1606
2014-05-01 10:45:00,265.0,266.66,264.79,266.66,12593.638041472152,265.0,266.66,264.79,266.66,12593.638
2014-05-01 10:50:00,266.39,266.89,266.04,266.62,13027.901422212572,266.39,266.89,266.04,266.62,13027.9014
2014-05-01 10:55:00,266.78,267.11,265.93,266.17,12050.80881554663,266.78,267.11,265.93,266.17,12050.8088
2014-05-01 11:00:00,266.4,266.66,266.03,266.23,16067.745087395506,266.4,266.66,266.03,266.23,16067.7451
2014-05-01 11:05:00,266.05,266.14,265.42,265.65,4559.7654977744005,266.05,266.14,265.42,265.65,4559.7655
2014-05-01 11:10:00,265.64,266.65,265.43,266.65,9010.965150363696,265.64,266.65,265.43,266.65,9010.9652
2014-05-01 11:15:00,266.47,267.8,266.46,267.8,9010.965150363696,266.47,267.8,266.46,267.8,9010.9652
2014-05-01 11:20:00,267.79,268.56,267.19,268.37,20518.944739984803,267.79,268.56,267.19,268.37,20518.9447
2014-05-01 11:25:00,268.56,268.95,267.45,267.91,50700.24970144393,268.56,268.95,267.45,267.91,50700.2497
2014-05-01 11:30:00,267.91,268.28,267.76,268.07,44837.69406144827,267.91,268.28,267.76,268.07,44837.6941
2014-05-01 11:35:00,268.22,268.5,267.84,268.05,15199.218325914668,268.22,268.5,267.84,268.05,15199.2183
2014-05-01 11:40:00,267.99,268.22,267.86,268.05,27358.592986646403,267.99,268.22,267.86,268.05,27358.593
2014-05-01 11:45:00,268.15,268.16,266.88,266.93,17261.969384431657,268.15,268.16,266.88,266.93,17261.9694
2014-05-01 11:50:00,266.63,266.72,265.91,266.27,17153.403539246552,266.63,266.72,265.91,266.27,17153.4035
2014-05-01 11:55:00,266.27,266.41,265.45,265.45,11399.413744436,266.27,266.41,265.45,265.45,11399.4137
2014-05-01 12:00:00,265.76,266.63,265.76,266.18,12267.940505916838,265.76,266.63,265.76,266.18,12267.9405
2014-05-01 12:05:00,266.56,266.66,265.83,266.65,14330.69156443383,266.56,266.66,265.83,266.65,14330.6916
2014-05-01 12:10:00,266.76,266.98,265.98,266.2,37129.51905330584,266.76,266.98,265.98,266.2,37129.5191
2014-05-01 12:15:00,266.47,266.66,266.0,266.02,11725.111279991315,266.47,266.66,266.0,266.02,11725.1113
2014-05-01 12:20:00,266.01,266.2,265.59,265.97,12159.374660731732,266.01,266.2,265.59,265.97,12159.3747
2014-05-01 12:25:00,266.15,266.67,265.64,266.25,7056.77993703181,266.15,266.67,265.64,266.25,7056.7799
2014-05-01 12:30:00,265.91,266.35,265.62,265.62,3908.370426663772,265.91,266.35,265.62,265.62,3908.3704
2014-05-01 12:35:00,265.95,266.47,265.44,265.44,3474.1070459233524,265.95,266.47,265.44,265.44,3474.107
2014-05-01 12:40:00,265.45,266.22,265.45,265.56,4451.199652589296,265.45,266.22,265.45,265.56,4451.1997
2014-05-01 12:45:00,265.65,265.99,265.06,265.68,10965.150363695582,265.65,265.99,265.06,265.68,10965.1504
2014-05-01 12:50:00,265.8,265.92,265.52,265.63,3148.4095103680384,265.8,265.92,265.52,265.63,3148.4095
2014-05-01 12:55:00,265.65,266.2,265.65,265.87,8251.004234067963,265.65,266.2,265.65,265.87,8251.0042
2014-05-01 13:00:00,266.12,266.64,266.12,266.28,2497.01443925741,266.12,266.64,266.12,266.28,2497.0144
2014-05-01 13:05:00,266.42,267.05,266.3,267.05,3039.8436651829334,266.42,267.05,266.3,267.05,3039.8437
2014-05-01 13:10:00,266.84,266.84,266.07,266.45,7491.043317772229,266.84,266.84,266.07,266.45,7491.0433
2014-05-01 13:15:00,266.25,266.4,265.76,266.08,7056.77993703181,266.25,266.4,265.76,266.08,7056.7799
2014-05-01 13:20:00,266.09,266.36,265.69,265.88,6296.819020736077,266.09,266.36,265.69,265.88,6296.819
2014-05-01 13:25:00,266.06,266.12,265.65,265.82,4234.067962219086,266.06,266.12,265.65,265.82,4234.068
2014-05-01 13:30:00,265.74,265.74,265.22,265.6,12050.80881554663,265.74,265.74,265.22,265.6,12050.8088
2014-05-01 13:35:00,265.31,266.01,265.31,265.45,2931.277819997829,265.31,266.01,265.31,265.45,2931.2778
2014-05-01 13:40:00,265.48,266.12,265.28,265.98,5428.292259255239,265.48,266.12,265.28,265.98,5428.2923
2014-05-01 13:45:00,266.22,266.58,265.63,265.89,4776.89718814461,266.22,266.58,265.63,265.89,4776.8972
2014-05-01 13:50:00,265.9,266.12,265.6,265.87,4451.199652589296,265.9,266.12,265.6,265.87,4451.1997
2014-05-01 13:55:00,265.92,266.03,265.01,265.32,5862.555639995658,265.92,266.03,265.01,265.32,5862.5556
2014-05-01 14:00:00,265.37,265.78,265.18,265.57,5319.726414070134,265.37,265.78,265.18,265.57,5319.7264
2014-05-01 14:05:00,265.67,266.0,265.35,266.0,6622.516556291391,265.67,266.0,265.35,266.0,6622.5166
2014-05-01 14:10:00,265.88,266.12,265.28,265.29,5753.989794810553,265.88,266.12,265.28,265.29,5753.9898
2014-05-01 14:15:00,265.38,265.77,265.28,265.46,15850.613397025296,265.38,265.77,265.28,265.46,15850.6134
2014-05-01 14:20:00,265.45,265.73,264.81,265.56,12919.335577027468,265.45,265.73,264.81,265.56,12919.3356
2014-05-01 14:25:00,265.56,265.77,265.15,265.27,28335.685593312344,265.56,265.77,265.15,265.27,28335.6856
2014-05-01 14:30:00,265.21,265.68,264.97,265.33,5645.423949625448,265.21,265.68,264.97,265.33,5645.4239
2014-05-01 14:35:00,265.01,265.17,264.41,264.71,7925.306698512648,265.01,265.17,264.41,264.71,7925.3067
2014-05-01 14:40:00,264.69,264.83,264.19,264.44,8359.570079253068,264.69,264.83,264.19,264.44,8359.5701
2014-05-01 14:45:00,264.53,264.96,264.29,264.95,12593.638041472152,264.53,264.96,264.29,264.95,12593.638
2014-05-01 14:50:00,264.74,265.14,264.36,264.46,17479.101074801867,264.74,265.14,264.36,264.46,17479.1011
2014-05-01 14:55:00,264.48,264.74,264.15,264.27,23341.65671479753,264.48,264.74,264.15,264.27,23341.6567
2014-05-01 15:00:00,264.28,264.45,263.76,263.92,10313.755292584952,264.28,264.45,263.76,263.92,10313.7553
2014-05-01 15:05:00,263.75,263.96,263.3,263.7,19216.154597763543,263.75,263.96,263.3,263.7,19216.1546
2014-05-01 15:10:00,263.57,263.99,263.29,263.9,9770.92606665943,263.57,263.99,263.29,263.9,9770.9261
2014-05-01 15:15:00,263.99,263.99,262.99,262.99,34741.070459233524,263.99,263.99,262.99,262.99,34741.0705
2014-05-01 15:20:00,263.03,263.55,262.74,262.79,31484.09510368038,263.03,263.55,262.74,262.79,31484.0951
2014-05-01 15:25:00,262.81,263.19,262.6,262.97,13679.296493323202,262.81,263.19,262.6,262.97,13679.2965
2014-05-01 15:30:00,262.97,263.3,262.56,263.22,21278.90565628053,262.97,263.3,262.56,263.22,21278.9057
2014-05-01 15:35:00,263.19,263.79,262.91,263.51,18564.75952665292,263.19,263.79,262.91,263.51,18564.7595
2014-05-01 15:40:00,263.61,263.88,263.08,263.4,24970.144392574097,263.61,263.88,263.08,263.4,24970.1444
2014-05-01 15:45:00,263.22,263.78,263.12,263.39,30724.13418738465,263.22,263.78,263.12,263.39,30724.1342
2014-05-01 15:50:00,263.41,264.13,263.39,264.1,36912.38736293562,263.41,264.13,263.39,264.1,36912.3874
2014-05-01 15:55:00,264.04,264.19,263.66,264.01,40820.7577895994,264.04,264.19,263.66,264.01,40820.7578
2014-05-02 09:30:00,267.6,267.68,264.36,264.36,50483.11801107372,267.6,267.68,264.36,264.36,50483.118
2014-05-02 09:35:00,264.37,266.67,264.36,265.36,20084.681359244383,264.37,266.67,264.36,265.36,20084.6814
2014-05-02 09:40:00,265.02,265.53,263.44,263.69,9770.92606665943,265.02,265.53,263.44,263.69,9770.9261
2014-05-02 09:45:00,263.99,264.46,261.86,261.86,18456.19368146781,263.99,264.46,261.86,261.86,18456.1937
2014-05-02 09:50:00,261.86,262.71,261.36,261.36,21387.47150146564,261.86,262.71,261.36,261.36,21387.4715
2014-05-02 09:55:00,261.34,262.16,260.79,262.16,9988.05775702964,261.34,262.16,260.79,262.16,9988.0578
2014-05-02 10:00:00,261.71,262.17,260.25,260.25,12159.374660731732,261.71,262.17,260.25,260.25,12159.3747
2014-05-02 10:05:00,260.87,261.93,259.97,261.3,23667.35425035284,260.87,261.93,259.97,261.3,23667.3543
2014-05-02 10:10:00,261.55,263.17,261.5,262.75,41037.889479969606,261.55,263.17,261.5,262.75,41037.8895
2014-05-02 10:15:00,262.51,262.96,262.0,262.02,15199.218325914668,262.51,262.96,262.0,262.02,15199.2183
2014-05-02 10:20:00,262.53,263.16,262.05,262.15,7599.609162957334,262.53,263.16,262.05,262.15,7599.6092
2014-05-02 10:25:00,262.15,262.4,261.15,261.32,25621.539463684727,262.15,262.4,261.15,261.32,25621.5395
2014-05-02 10:30:00,261.48,261.6,260.67,261.41,6188.253175550972,261.48,261.6,260.67,261.41,6188.2532
2014-05-02 10:35:00,261.61,262.51,261.33,261.33,12702.203886657258,261.61,262.51,261.33,261.33,12702.2039
2014-05-02 10:40:00,261.27,261.82,259.61,259.86,25187.276082944307,261.27,261.82,259.61,259.86,25187.2761
2014-05-02 10:45:00,259.92,260.33,258.41,258.41,28118.55390294213,259.92,260.33,258.41,258.41,28118.5539
2014-05-02 10:50:00,258.46,259.23,257.93,258.35,17153.403539246552,258.46,259.23,257.93,258.35,17153.4035
2014-05-02 10:55:00,258.56,259.33,257.92,258.27,19541.85213331886,258.56,259.33,257.92,258.27,19541.8521
2014-05-02 11:00:00,258.46,259.57,257.92,259.34,18021.930300727392,258.46,259.57,257.92,259.34,18021.9303
2014-05-02 11:05:00,259.34,260.53,258.99,260.16,12919.335577027468,259.34,260.53,258.99,260.16,12919.3356
2014-05-02 11:10:00,259.98,260.67,259.36,259.52,16502.008468135926,259.98,260.67,259.36,259.52,16502.0085
2014-05-02 11:15:00,259.61,260.74,259.57,260.74,12485.072196287048,259.61,260.74,259.57,260.74,12485.0722
2014-05-02 11:20:00,260.57,260.57,259.79,259.79,4342.633807404191,260.57,260.57,259.79,259.79,4342.6338
2014-05-02 11:25:00,259.88,260.35,259.82,259.84,3799.804581478667,259.88,260.35,259.82,259.84,3799.8046
2014-05-02 11:30:00,260.08,261.13,260.07,260.98,11290.847899250895,260.08,261.13,260.07,260.98,11290.8479
2014-05-02 11:35:00,261.11,261.13,260.61,260.61,7925.306698512648,261.11,261.13,260.61,260.61,7925.3067
2014-05-02 11:40:00,260.54,260.71,259.93,260.21,3256.975355553143,260.54,260.71,259.93,260.21,3256.9754
2014-05-02 11:45:00,259.93,260.63,259.93,260.61,4125.502117033981,259.93,260.63,259.93,260.61,4125.5021
2014-05-02 11:50:00,260.67,260.81,260.34,260.58,8033.872543697753,260.67,260.81,260.34,260.58,8033.8725
2014-05-02 11:55:00,260.51,260.94,260.42,260.69,12702.203886657258,260.51,260.94,260.42,260.69,12702.2039
2014-05-02 12:00:00,260.55,260.72,259.94,260.17,7708.175008142439,260.55,260.72,259.94,260.17,7708.175
2014-05-02 12:05:00,260.18,260.39,260.0,260.1,13353.598957767888,260.18,260.39,260.0,260.1,13353.599
2014-05-02 12:10:00,259.99,260.4,259.87,260.24,6513.950711106286,259.99,260.4,259.87,260.24,6513.9507
2014-05-02 12:15:00,260.29,260.29,259.81,259.81,2931.277819997829,260.29,260.29,259.81,259.81,2931.2778
2014-05-02 12:20:00,259.81,260.12,259.76,259.8,3365.541200738248,259.81,260.12,259.76,259.8,3365.5412
2014-05-02 12:25:00,259.85,260.09,259.63,260.09,3365.541200738248,259.85,260.09,259.63,260.09,3365.5412
2014-05-02 12:30:00,260.02,260.21,259.84,260.09,4559.7654977744005,260.02,260.21,259.84,260.09,4559.7655
2014-05-02 12:35:00,260.28,261.12,260.21,260.54,6513.950711106286,260.28,261.12,260.21,260.54,6513.9507
2014-05-02 12:40:00,260.73,260.98,260.37,260.9,3582.6728911084574,260.73,260.98,260.37,260.9,3582.6729
2014-05-02 12:45:00,260.83,260.96,260.34,260.34,2822.711974812724,260.83,260.96,260.34,260.34,2822.712
2014-05-02 12:50:00,260.25,260.43,259.93,259.93,3582.6728911084574,260.25,260.43,259.93,259.93,3582.6729
2014-05-02 12:55:00,260.02,260.16,259.61,260.16,9445.228531104114,260.02,260.16,259.61,260.16,9445.2285
2014-05-02 13:00:00,260.32,260.8,260.15,260.8,6731.082401476496,260.32,260.8,260.15,260.8,6731.0824
2014-05-02 13:05:00,260.8,260.86,260.15,260.26,6405.384865921182,260.8,260.86,260.15,260.26,6405.3849
2014-05-02 13:10:00,260.36,260.55,259.84,260.04,8468.135924438173,260.36,260.55,259.84,260.04,8468.1359
2014-05-02 13:15:00,259.96,260.03,259.38,259.89,18890.45706220823,259.96,260.03,259.38,259.89,18890.4571
2014-05-02 13:20:00,259.64,260.11,259.59,259.77,7708.175008142439,259.64,260.11,259.59,259.77,7708.175
2014-05-02 13:25:00,260.02,260.02,259.39,259.59,10748.018673325372,260.02,260.02,259.39,259.59,10748.0187
2014-05-02 13:30:00,259.84,260.17,259.43,259.81,9336.662685919013,259.84,260.17,259.43,259.81,9336.6627
2014-05-02 13:35:00,259.79,260.01,259.47,259.7,22690.261643686896,259.79,260.01,259.47,259.7,22690.2616
2014-05-02 13:40:00,259.87,259.91,259.46,259.67,15850.613397025296,259.87,259.91,259.46,259.67,15850.6134
2014-05-02 13:45:00,259.84,260.03,259.58,260.03,7925.306698512648,259.84,260.03,259.58,260.03,7925.3067
2014-05-02 13:50:00,260.03,260.18,259.58,259.75,7491.043317772229,260.03,260.18,259.58,259.75,7491.0433
2014-05-02 13:55:00,259.52,259.71,259.18,259.18,8142.438388882858,259.52,259.71,259.18,259.18,8142.4384
2014-05-02 14:00:00,259.18,259.61,258.98,259.52,28335.685593312344,259.18,259.61,258.98,259.52,28335.6856
2014-05-02 14:05:00,259.55,259.81,259.18,259.18,16827.70600369124,259.55,259.81,259.18,259.18,16827.706
2014-05-02 14:10:00,259.16,259.63,259.11,259.39,14764.95494517425,259.16,259.63,259.11,259.39,14764.9549
2014-05-02 14:15:00,259.41,260.12,259.34,260.07,6296.819020736077,259.41,260.12,259.34,260.07,6296.819
2014-05-02 14:20:00,260.05,260.33,259.92,260.04,8576.701769623276,260.05,260.33,259.92,260.04,8576.7018
2014-05-02 14:25:00,260.17,260.35,259.8,259.96,4559.7654977744005,260.17,260.35,259.8,259.96,4559.7655
2014-05-02 14:30:00,259.89,260.96,259.81,260.74,12050.80881554663,259.89,260.96,259.81,260.74,12050.8088
2014-05-02 14:35:00,261.13,261.23,260.56,261.08,12810.769731842363,261.13,261.23,260.56,261.08,12810.7697
2014-05-02 14:40:00,261.08,261.19,260.45,260.45,3908.370426663772,261.08,261.19,260.45,260.45,3908.3704
2014-05-02 14:45:00,260.78,261.1,260.67,260.78,4776.89718814461,260.78,261.1,260.67,260.78,4776.8972
2014-05-02 14:50:00,261.02,261.41,260.93,261.0,8142.438388882858,261.02,261.41,260.93,261.0,8142.4384
2014-05-02 14:55:00,261.0,261.14,260.61,260.72,11942.242970361523,261.0,261.14,260.61,260.72,11942.243
2014-05-02 15:00:00,260.88,261.41,260.67,261.3,12919.335577027468,260.88,261.41,260.67,261.3,12919.3356
2014-05-02 15:05:00,261.32,261.35,261.15,261.29,6513.950711106286,261.32,261.35,261.15,261.29,6513.9507
2014-05-02 15:10:00,261.45,261.46,260.76,260.8,17804.798610357182,261.45,261.46,260.76,260.8,17804.7986
2014-05-02 15:15:00,260.84,261.07,260.36,260.63,13027.901422212572,260.84,261.07,260.36,260.63,13027.9014
2014-05-02 15:20:00,260.68,260.86,260.09,260.3,9553.79437628922,260.68,260.86,260.09,260.3,9553.7944
2014-05-02 15:25:00,260.39,260.39,259.64,259.68,10639.452828140267,260.39,260.39,259.64,259.68,10639.4528
2014-05-02 15:30:00,259.67,260.38,259.32,259.5,15633.481706655088,259.67,260.38,259.32,259.5,15633.4817
2014-05-02 15:35:00,259.35,259.84,259.29,259.43,14873.520790359353,259.35,259.84,259.29,259.43,14873.5208
2014-05-02 15:40:00,259.61,259.88,259.23,259.81,14004.994028878516,259.61,259.88,259.23,259.81,14004.994
2014-05-02 15:45:00,259.79,259.92,259.56,259.66,16284.876777765716,259.79,259.92,259.56,259.66,16284.8768
2014-05-02 15:50:00,259.76,260.75,259.75,260.02,31701.22679405059,259.76,260.75,259.75,260.02,31701.2268
2014-05-02 15:55:00,260.02,260.45,259.45,259.55,50265.98632070351,260.02,260.45,259.45,259.55,50265.9863
2014-05-05 09:30:00,258.55,260.31,257.08,257.82,50374.55216588861,258.55,260.31,257.08,257.82,50374.5522
2014-05-05 09:35:00,257.45,261.13,256.99,261.13,23993.05178590816,257.45,261.13,256.99,261.13,23993.0518
2014-05-05 09:40:00,261.26,262.39,260.3,262.19,19758.98382368907,261.26,262.39,260.3,262.19,19758.9838
2014-05-05 09:45:00,262.12,262.15,260.15,260.67,13679.296493323202,262.12,262.15,260.15,260.67,13679.2965
2014-05-05 09:50:00,260.69,262.39,260.69,261.78,11290.847899250895,260.69,262.39,260.69,261.78,11290.8479
2014-05-05 09:55:00,261.83,263.84,261.8,263.14,23884.48594072305,261.83,263.84,261.8,263.14,23884.4859
2014-05-05 10:00:00,263.39,263.84,261.87,262.33,27358.592986646403,263.39,263.84,261.87,262.33,27358.593
2014-05-05 10:05:00,263.05,263.24,261.81,262.73,9879.491911844534,263.05,263.24,261.81,262.73,9879.4919
2014-05-05 10:10:00,262.97,263.46,262.55,263.42,9988.05775702964,262.97,263.46,262.55,263.42,9988.0578
2014-05-05 10:15:00,263.36,264.6,263.05,264.6,18890.45706220823,263.36,264.6,263.05,264.6,18890.4571
2014-05-05 10:20:00,264.65,265.28,264.1,265.17,18130.496145912497,264.65,265.28,264.1,265.17,18130.4961
2014-05-05 10:25:00,265.19,266.09,263.92,263.93,27141.4612962762,265.19,266.09,263.92,263.93,27141.4613
2014-05-05 10:30:00,263.85,264.42,263.51,264.25,14873.520790359353,263.85,264.42,263.51,264.25,14873.5208
2014-05-05 10:35:00,264.27,264.27,263.02,263.14,17153.403539246552,264.27,264.27,263.02,263.14,17153.4035
2014-05-05 10:40:00,263.13,265.53,263.13,264.83,14982.086635544458,263.13,265.53,263.13,264.83,14982.0866
2014-05-05 10:45:00,264.9,265.21,264.29,264.83,40603.62609922919,264.9,265.21,264.29,264.83,40603.6261
2014-05-05 10:50:00,265.02,265.25,264.39,264.44,10530.886982955162,265.02,265.25,264.39,264.44,10530.887
2014-05-05 10:55:00,264.96,265.19,264.3,264.3,22147.43241776137,264.96,265.19,264.3,264.3,22147.4324
2014-05-05 11:00:00,264.43,264.98,264.05,264.71,6731.082401476496,264.43,264.98,264.05,264.71,6731.0824
2014-05-05 11:05:00,264.71,264.96,264.35,264.72,8793.833459993486,264.71,264.96,264.35,264.72,8793.8335
2014-05-05 11:10:00,264.33,265.56,264.33,265.41,15524.915861469985,264.33,265.56,264.33,265.41,15524.9159
2014-05-05 11:15:00,265.3,265.73,265.12,265.37,10530.886982955162,265.3,265.73,265.12,265.37,10530.887
2014-05-05 11:20:00,265.53,266.43,265.39,266.29,9662.360221474324,265.53,266.43,265.39,266.29,9662.3602
2014-05-05 11:25:00,266.35,266.9,266.2,266.8,21821.73488220606,266.35,266.9,266.2,266.8,21821.7349
2014-05-05 11:30:00,266.71,266.93,265.87,266.0,25621.539463684727,266.71,266.93,265.87,266.0,25621.5395
2014-05-05 11:35:00,265.79,266.73,265.79,266.71,18999.022907393333,265.79,266.73,265.79,266.71,18999.0229
2014-05-05 11:40:00,266.5,267.03,266.16,266.38,23450.22255998263,266.5,267.03,266.16,266.38,23450.2226
2014-05-05 11:45:00,266.38,266.87,266.04,266.25,27684.29052220172,266.38,266.87,266.04,266.25,27684.2905
2014-05-05 11:50:00,266.86,266.88,266.1,266.42,9010.965150363696,266.86,266.88,266.1,266.42,9010.9652
2014-05-05 11:55:00,266.49,266.83,266.32,266.43,9770.92606665943,266.49,266.83,266.32,266.43,9770.9261
2014-05-05 12:00:00,266.63,266.86,265.84,266.17,8251.004234067963,266.63,266.86,265.84,266.17,8251.0042
2014-05-05 12:05:00,265.98,266.1,264.93,264.93,11073.716208880687,265.98,266.1,264.93,264.93,11073.7162
2014-05-05 12:10:00,265.14,265.62,264.95,265.29,11399.413744436,265.14,265.62,264.95,265.29,11399.4137
2014-05-05 12:15:00,265.28,265.63,265.17,265.17,3691.2387362935615,265.28,265.63,265.17,265.17,3691.2387
2014-05-05 12:20:00,265.22,265.65,265.19,265.65,2931.277819997829,265.22,265.65,265.19,265.65,2931.2778
2014-05-05 12:25:00,265.5,265.56,264.96,264.96,10205.189447399847,265.5,265.56,264.96,264.96,10205.1894
2014-05-05 12:30:00,265.3,265.3,264.73,264.96,3582.6728911084574,265.3,265.3,264.73,264.96,3582.6729
2014-05-05 12:35:00,265.01,265.4,265.01,265.23,2062.7510585169907,265.01,265.4,265.01,265.23,2062.7511
2014-05-05 12:40:00,265.31,265.58,265.31,265.58,1194.2242970361524,265.31,265.58,265.31,265.58,1194.2243
2014-05-05 12:45:00,265.35,266.05,265.35,265.97,3474.1070459233524,265.35,266.05,265.35,265.97,3474.107
2014-05-05 12:50:00,265.97,266.24,265.77,266.02,2605.5802844425143,265.97,266.24,265.77,266.02,2605.5803
2014-05-05 12:55:00,266.19,266.23,265.1,265.11,6513.950711106286,266.19,266.23,265.1,265.11,6513.9507
2014-05-05 13:00:00,265.26,265.42,264.97,265.23,4885.463033329715,265.26,265.42,264.97,265.23,4885.463
2014-05-05 13:05:00,265.27,265.42,265.18,265.23,3582.6728911084574,265.27,265.42,265.18,265.23,3582.6729
2014-05-05 13:10:00,265.18,265.39,265.0,265.31,4994.02887851482,265.18,265.39,265.0,265.31,4994.0289
2014-05-05 13:15:00,265.23,265.8,265.23,265.8,5102.5947236999245,265.23,265.8,265.23,265.8,5102.5947
2014-05-05 13:20:00,265.74,265.97,265.65,265.78,3256.975355553143,265.74,265.97,265.65,265.78,3256.9754
2014-05-05 13:25:00,265.93,265.98,265.65,265.79,4559.7654977744005,265.93,265.98,265.65,265.79,4559.7655
2014-05-05 13:30:00,265.73,266.15,265.61,265.76,24535.88101183368,265.73,266.15,265.61,265.76,24535.881
2014-05-05 13:35:00,265.57,265.59,265.41,265.59,2714.14612962762,265.57,265.59,265.41,265.59,2714.1461
2014-05-05 13:40:00,265.62,265.98,265.3,265.98,5645.423949625448,265.62,265.98,265.3,265.98,5645.4239
2014-05-05 13:45:00,265.76,265.92,265.55,265.74,3799.804581478667,265.76,265.92,265.55,265.74,3799.8046
2014-05-05 13:50:00,265.74,266.23,265.55,266.12,3799.804581478667,265.74,266.23,265.55,266.12,3799.8046
2014-05-05 13:55:00,266.12,266.15,265.71,265.74,5211.160568885029,266.12,266.15,265.71,265.74,5211.1606
2014-05-05 14:00:00,265.68,266.2,265.68,266.2,3799.804581478667,265.68,266.2,265.68,266.2,3799.8046
2014-05-05 14:05:00,266.19,266.28,265.79,266.22,2388.448594072305,266.19,266.28,265.79,266.22,2388.4486
2014-05-05 14:10:00,266.21,266.3,265.76,266.09,4994.02887851482,266.21,266.3,265.76,266.09,4994.0289
2014-05-05 14:15:00,266.14,266.44,266.12,266.25,3474.1070459233524,266.14,266.44,266.12,266.25,3474.107
2014-05-05 14:20:00,266.35,266.98,266.24,266.95,7273.91162740202,266.35,266.98,266.24,266.95,7273.9116
2014-05-05 14:25:00,266.6,266.8,266.31,266.38,3799.804581478667,266.6,266.8,266.31,266.38,3799.8046
2014-05-05 14:30:00,266.46,266.81,266.14,266.81,16284.876777765716,266.46,266.81,266.14,266.81,16284.8768
2014-05-05 14:35:00,266.81,267.06,266.76,266.81,10313.755292584952,266.81,267.06,266.76,266.81,10313.7553
2014-05-05 14:40:00,266.98,267.58,266.9,267.58,11073.716208880687,266.98,267.58,266.9,267.58,11073.7162
2014-05-05 14:45:00,267.56,268.33,267.27,268.09,10530.886982955162,267.56,268.33,267.27,268.09,10530.887
2014-05-05 14:50:00,268.3,268.33,266.96,267.59,19324.72044294865,268.3,268.33,266.96,267.59,19324.7204
2014-05-05 14:55:00,267.73,268.27,267.4,268.27,4776.89718814461,267.73,268.27,267.4,268.27,4776.8972
2014-05-05 15:00:00,268.31,268.31,267.36,267.74,14764.95494517425,268.31,268.31,267.36,267.74,14764.9549
2014-05-05 15:05:00,267.83,268.08,267.2,267.67,8142.438388882858,267.83,268.08,267.2,267.67,8142.4384
2014-05-05 15:10:00,267.73,267.74,267.1,267.17,8033.872543697753,267.73,267.74,267.1,267.17,8033.8725
2014-05-05 15:15:00,267.21,267.52,266.92,267.33,9879.491911844534,267.21,267.52,266.92,267.33,9879.4919
2014-05-05 15:20:00,267.33,267.59,267.08,267.47,9010.965150363696,267.33,267.59,267.08,267.47,9010.9652
2014-05-05 15:25:00,267.49,267.63,267.14,267.52,8251.004234067963,267.49,267.63,267.14,267.52,8251.0042
2014-05-05 15:30:00,267.26,267.89,267.17,267.52,8793.833459993486,267.26,267.89,267.17,267.52,8793.8335
2014-05-05 15:35:00,267.38,267.42,267.12,267.12,8793.833459993486,267.38,267.42,267.12,267.12,8793.8335
2014-05-05 15:40:00,267.12,267.49,266.91,267.17,15199.218325914668,267.12,267.49,266.91,267.17,15199.2183
2014-05-05 15:45:00,267.18,267.35,266.93,267.12,12485.072196287048,267.18,267.35,266.93,267.12,12485.0722
2014-05-05 15:50:00,267.12,267.12,266.76,266.89,31701.22679405059,267.12,267.12,266.76,266.89,31701.2268
2014-05-05 15:55:00,266.93,267.49,266.58,267.28,54391.48843773749,266.93,267.49,266.58,267.28,54391.4884
2014-05-06 09:30:00,265.34,267.48,263.72,265.0,30832.700032569755,265.34,267.48,263.72,265.0,30832.7
2014-05-06 09:35:00,265.74,265.74,263.43,264.55,11942.242970361523,265.74,265.74,263.43,264.55,11942.243
2014-05-06 09:40:00,264.56,265.07,263.66,265.07,11833.67712517642,264.56,265.07,263.66,265.07,11833.6771
2014-05-06 09:45:00,264.75,266.38,264.65,265.56,22255.99826294648,264.75,266.38,264.65,265.56,22255.9983
2014-05-06 09:50:00,265.75,265.75,264.7,265.06,10096.623602214744,265.75,265.75,264.7,265.06,10096.6236
2014-05-06 09:55:00,265.2,266.1,264.72,265.72,14330.69156443383,265.2,266.1,264.72,265.72,14330.6916
2014-05-06 10:00:00,265.73,266.12,265.05,265.77,11290.847899250895,265.73,266.12,265.05,265.77,11290.8479
2014-05-06 10:05:00,266.04,266.04,263.92,264.23,14222.125719248725,266.04,266.04,263.92,264.23,14222.1257
2014-05-06 10:10:00,264.3,265.3,263.91,264.84,7816.740853327544,264.3,265.3,263.91,264.84,7816.7409
2014-05-06 10:15:00,265.3,266.08,265.29,265.29,5102.5947236999245,265.3,266.08,265.29,265.29,5102.5947
2014-05-06 10:20:00,265.29,267.25,265.29,266.24,14330.69156443383,265.29,267.25,265.29,266.24,14330.6916
2014-05-06 10:25:00,266.14,266.23,265.56,265.8,4994.02887851482,266.14,266.23,265.56,265.8,4994.0289
2014-05-06 10:30:00,266.22,267.38,266.12,267.37,6405.384865921182,266.22,267.38,266.12,267.37,6405.3849
2014-05-06 10:35:00,267.6,267.82,266.46,267.55,26055.802844425143,267.6,267.82,266.46,267.55,26055.8028
2014-05-06 10:40:00,267.55,268.04,266.97,267.34,21170.33981109543,267.55,268.04,266.97,267.34,21170.3398
2014-05-06 10:45:00,267.53,267.98,267.07,267.35,12376.506351101943,267.53,267.98,267.07,267.35,12376.5064
2014-05-06 10:50:00,267.23,268.12,266.22,266.76,11616.54543480621,267.23,268.12,266.22,266.76,11616.5454
2014-05-06 10:55:00,266.52,267.13,266.17,266.3,11833.67712517642,266.52,267.13,266.17,266.3,11833.6771
2014-05-06 11:00:00,266.22,266.5,265.47,265.96,12159.374660731732,266.22,266.5,265.47,265.96,12159.3747
2014-05-06 11:05:00,266.15,266.34,265.66,266.04,6296.819020736077,266.15,266.34,265.66,266.04,6296.819
2014-05-06 11:10:00,266.04,266.22,265.53,265.6,3148.4095103680384,266.04,266.22,265.53,265.6,3148.4095
2014-05-06 11:15:00,265.62,266.45,265.62,265.95,3691.2387362935615,265.62,266.45,265.62,265.95,3691.2387
2014-05-06 11:20:00,266.08,266.75,265.95,265.97,4885.463033329715,266.08,266.75,265.95,265.97,4885.463
2014-05-06 11:25:00,265.97,266.45,265.7,266.45,9010.965150363696,265.97,266.45,265.7,266.45,9010.9652
2014-05-06 11:30:00,266.21,266.65,266.09,266.28,22581.69579850179,266.21,266.65,266.09,266.28,22581.6958
2014-05-06 11:35:00,266.43,266.99,266.24,266.99,7708.175008142439,266.43,266.99,266.24,266.99,7708.175
2014-05-06 11:40:00,267.05,267.05,266.23,266.23,4125.502117033981,267.05,267.05,266.23,266.23,4125.5021
2014-05-06 11:45:00,266.28,266.7,266.21,266.3,8142.438388882858,266.28,266.7,266.21,266.3,8142.4384
2014-05-06 11:50:00,266.27,266.65,266.21,266.56,6839.648246661601,266.27,266.65,266.21,266.56,6839.6482
2014-05-06 11:55:00,266.53,266.66,266.31,266.66,6513.950711106286,266.53,266.66,266.31,266.66,6513.9507
2014-05-06 12:00:00,266.67,266.72,266.28,266.57,7056.77993703181,266.67,266.72,266.28,266.57,7056.7799
2014-05-06 12:05:00,266.31,266.71,266.3,266.38,11833.67712517642,266.31,266.71,266.3,266.38,11833.6771
2014-05-06 12:10:00,266.57,266.86,266.26,266.4,11616.54543480621,266.57,266.86,266.26,266.4,11616.5454
2014-05-06 12:15:00,266.41,266.61,266.21,266.33,9010.965150363696,266.41,266.61,266.21,266.33,9010.9652
2014-05-06 12:20:00,266.34,266.52,266.07,266.21,8142.438388882858,266.34,266.52,266.07,266.21,8142.4384
2014-05-06 12:25:00,266.23,267.05,266.01,266.76,9336.662685919013,266.23,267.05,266.01,266.76,9336.6627
2014-05-06 12:30:00,266.9,266.93,266.52,266.52,3148.4095103680384,266.9,266.93,266.52,266.52,3148.4095
2014-05-06 12:35:00,266.8,267.18,266.51,267.05,15850.613397025296,266.8,267.18,266.51,267.05,15850.6134
2014-05-06 12:40:00,267.07,267.61,266.83,267.61,5102.5947236999245,267.07,267.61,266.83,267.61,5102.5947
2014-05-06 12:45:00,267.61,267.61,266.98,266.98,2605.5802844425143,267.61,267.61,266.98,266.98,2605.5803
2014-05-06 12:50:00,267.1,267.29,266.86,267.26,1845.6193681467807,267.1,267.29,266.86,267.26,1845.6194
2014-05-06 12:55:00,267.28,267.28,266.82,266.82,1954.185213331886,267.28,267.28,266.82,266.82,1954.1852
2014-05-06 13:00:00,266.83,266.98,266.68,266.79,3691.2387362935615,266.83,266.98,266.68,266.79,3691.2387
2014-05-06 13:05:00,266.88,267.01,266.31,266.86,6948.214091846705,266.88,267.01,266.31,266.86,6948.2141
2014-05-06 13:10:00,266.52,266.9,266.3,266.52,9010.965150363696,266.52,266.9,266.3,266.52,9010.9652
2014-05-06 13:15:00,266.25,266.79,266.2,266.56,13896.42818369341,266.25,266.79,266.2,266.56,13896.4282
2014-05-06 13:20:00,266.57,266.84,266.5,266.67,3908.370426663772,266.57,266.84,266.5,266.67,3908.3704
2014-05-06 13:25:00,266.35,266.47,265.68,265.95,10530.886982955162,266.35,266.47,265.68,265.95,10530.887
2014-05-06 13:30:00,265.8,266.44,265.58,266.12,12376.506351101943,265.8,266.44,265.58,266.12,12376.5064
2014-05-06 13:35:00,266.13,266.39,265.71,265.71,22147.43241776137,266.13,266.39,265.71,265.71,22147.4324
2014-05-06 13:40:00,265.54,265.74,264.1,264.1,21821.73488220606,265.54,265.74,264.1,264.1,21821.7349
2014-05-06 13:45:00,264.08,264.54,263.9,264.54,6296.819020736077,264.08,264.54,263.9,264.54,6296.819
2014-05-06 13:50:00,264.95,265.28,264.54,264.92,4776.89718814461,264.95,265.28,264.54,264.92,4776.8972
2014-05-06 13:55:00,265.19,265.22,264.4,264.58,6839.648246661601,265.19,265.22,264.4,264.58,6839.6482
2014-05-06 14:00:00,264.44,264.67,263.9,263.9,9228.096840733906,264.44,264.67,263.9,263.9,9228.0968
2014-05-06 14:05:00,264.46,264.46,263.55,263.67,4668.3313429595055,264.46,264.46,263.55,263.67,4668.3313
2014-05-06 14:10:00,263.73,264.72,263.73,264.08,11942.242970361523,263.73,264.72,263.73,264.08,11942.243
2014-05-06 14:15:00,264.08,264.83,264.08,264.63,6079.687330365867,264.08,264.83,264.08,264.63,6079.6873
2014-05-06 14:20:00,264.57,264.89,263.82,264.13,19216.154597763543,264.57,264.89,263.82,264.13,19216.1546
2014-05-06 14:25:00,264.22,264.55,263.8,264.47,6405.384865921182,264.22,264.55,263.8,264.47,6405.3849
2014-05-06 14:30:00,264.48,265.03,263.96,264.66,7816.740853327544,264.48,265.03,263.96,264.66,7816.7409
2014-05-06 14:35:00,264.68,265.06,264.23,264.48,8359.570079253068,264.68,265.06,264.23,264.48,8359.5701
2014-05-06 14:40:00,264.48,265.5,264.23,265.25,9662.360221474324,264.48,265.5,264.23,265.25,9662.3602
2014-05-06 14:45:00,264.83,265.22,264.29,264.29,3691.2387362935615,264.83,265.22,264.29,264.29,3691.2387
2014-05-06 14:50:00,264.28,264.98,264.24,264.89,19758.98382368907,264.28,264.98,264.24,264.89,19758.9838
2014-05-06 14:55:00,264.95,264.95,264.49,264.68,16067.745087395506,264.95,264.95,264.49,264.68,16067.7451
2014-05-06 15:00:00,264.82,265.22,264.48,264.9,24644.446857018786,264.82,265.22,264.48,264.9,24644.4469
2014-05-06 15:05:00,264.9,265.46,264.69,265.41,7382.477472587125,264.9,265.46,264.69,265.41,7382.4775
2014-05-06 15:10:00,265.44,265.69,265.15,265.52,26272.93453479536,265.44,265.69,265.15,265.52,26272.9345
2014-05-06 15:15:00,265.6,266.18,265.37,266.15,10205.189447399847,265.6,266.18,265.37,266.15,10205.1894
2014-05-06 15:20:00,265.9,266.85,265.76,265.77,11616.54543480621,265.9,266.85,265.76,265.77,11616.5454
2014-05-06 15:25:00,265.6,266.0,265.41,265.55,16176.31093258061,265.6,266.0,265.41,265.55,16176.3109
2014-05-06 15:30:00,265.55,265.74,265.41,265.51,29747.041580718706,265.55,265.74,265.41,265.51,29747.0416
2014-05-06 15:35:00,265.54,265.82,265.29,265.45,26815.76376072088,265.54,265.82,265.29,265.45,26815.7638
2014-05-06 15:40:00,265.66,265.66,264.55,264.61,16284.876777765716,265.66,265.66,264.55,264.61,16284.8768
2014-05-06 15:45:00,264.79,264.79,263.83,264.36,39083.70426663772,264.79,264.79,263.83,264.36,39083.7043
2014-05-06 15:50:00,264.22,264.22,263.17,263.52,40169.36271848877,264.22,264.22,263.17,263.52,40169.3627
2014-05-06 15:55:00,263.5,263.84,262.99,263.28,44946.25990663337,263.5,263.84,262.99,263.28,44946.2599
2014-05-07 09:30:00,263.4,265.15,262.53,265.14,26924.329605905983,263.4,265.15,262.53,265.14,26924.3296
2014-05-07 09:35:00,265.23,265.51,262.99,263.29,25404.40777331452,265.23,265.51,262.99,263.29,25404.4078
2014-05-07 09:40:00,262.97,263.32,262.11,262.51,30181.304961459125,262.97,263.32,262.11,262.51,30181.305
2014-05-07 09:45:00,262.51,262.81,261.13,262.02,19216.154597763543,262.51,262.81,261.13,262.02,19216.1546
2014-05-07 09:50:00,261.79,262.67,261.34,261.73,12159.374660731732,261.79,262.67,261.34,261.73,12159.3747
2014-05-07 09:55:00,262.32,262.37,260.27,260.38,9879.491911844534,262.32,262.37,260.27,260.38,9879.4919
2014-05-07 10:00:00,260.19,260.98,260.19,260.95,17587.666919986972,260.19,260.98,260.19,260.95,17587.6669
2014-05-07 10:05:00,260.95,260.95,258.89,259.28,31484.09510368038,260.95,260.95,258.89,259.28,31484.0951
2014-05-07 10:10:00,259.27,259.38,256.51,256.91,34849.63630441863,259.27,259.38,256.51,256.91,34849.6363
2014-05-07 10:15:00,257.14,259.58,256.16,259.58,60145.47823254804,257.14,259.58,256.16,259.58,60145.4782
2014-05-07 10:20:00,259.55,260.26,257.96,258.59,35718.16306589947,259.55,260.26,257.96,258.59,35718.1631
2014-05-07 10:25:00,258.35,259.44,258.08,259.44,32135.49017479101,258.35,259.44,258.08,259.44,32135.4902
2014-05-07 10:30:00,259.68,260.12,259.34,259.34,12702.203886657258,259.68,260.12,259.34,259.34,12702.2039
2014-05-07 10:35:00,259.38,261.2,259.23,260.96,11290.847899250895,259.38,261.2,259.23,260.96,11290.8479
2014-05-07 10:40:00,260.96,261.03,259.56,260.3,13462.164802952992,260.96,261.03,259.56,260.3,13462.1648
2014-05-07 10:45:00,260.3,260.52,259.84,260.43,6188.253175550972,260.3,260.52,259.84,260.43,6188.2532
2014-05-07 10:50:00,260.66,261.59,260.48,261.33,9010.965150363696,260.66,261.59,260.48,261.33,9010.9652
2014-05-07 10:55:00,260.79,260.84,260.07,260.16,21496.037346650744,260.79,260.84,260.07,260.16,21496.0373
2014-05-07 11:00:00,260.56,260.56,259.34,259.97,9228.096840733906,260.56,260.56,259.34,259.97,9228.0968
2014-05-07 11:05:00,259.91,259.91,259.03,259.07,5753.989794810553,259.91,259.91,259.03,259.07,5753.9898
2014-05-07 11:10:00,259.14,259.99,258.99,259.81,9336.662685919013,259.14,259.99,258.99,259.81,9336.6627
2014-05-07 11:15:00,259.81,259.84,258.61,258.93,9445.228531104114,259.81,259.84,258.61,258.93,9445.2285
2014-05-07 11:20:00,258.83,259.11,258.03,258.28,27792.85636738682,258.83,259.11,258.03,258.28,27792.8564
2014-05-07 11:25:00,258.35,259.15,257.96,258.62,17587.666919986972,258.35,259.15,257.96,258.62,17587.6669
2014-05-07 11:30:00,258.58,260.24,258.43,259.87,34958.202149603734,258.58,260.24,258.43,259.87,34958.2021
2014-05-07 11:35:00,259.84,260.37,259.4,259.88,5211.160568885029,259.84,260.37,259.4,259.88,5211.1606
2014-05-07 11:40:00,260.14,260.98,259.38,260.86,27901.422212571924,260.14,260.98,259.38,260.86,27901.4222
2014-05-07 11:45:00,261.07,261.29,260.78,261.06,5971.121485180763,261.07,261.29,260.78,261.06,5971.1215
2014-05-07 11:50:00,260.85,261.48,260.7,261.47,13027.901422212572,260.85,261.48,260.7,261.47,13027.9014
2014-05-07 11:55:00,261.53,261.7,260.96,261.11,10096.623602214744,261.53,261.7,260.96,261.11,10096.6236
2014-05-07 12:00:00,261.12,261.38,260.73,261.12,17804.798610357182,261.12,261.38,260.73,261.12,17804.7986
2014-05-07 12:05:00,261.07,261.08,260.34,260.38,20953.20812072522,261.07,261.08,260.34,260.38,20953.2081
2014-05-07 12:10:00,260.4,260.8,260.4,260.59,3908.370426663772,260.4,260.8,260.4,260.59,3908.3704
2014-05-07 12:15:00,260.66,261.25,260.6,261.17,15524.915861469985,260.66,261.25,260.6,261.17,15524.9159
2014-05-07 12:20:00,261.17,261.36,260.51,261.35,4885.463033329715,261.17,261.36,260.51,261.35,4885.463
2014-05-07 12:25:00,261.35,261.36,260.68,260.79,11182.282054065792,261.35,261.36,260.68,260.79,11182.2821
2014-05-07 12:30:00,260.78,260.95,260.43,260.5,8902.399305178591,260.78,260.95,260.43,260.5,8902.3993
2014-05-07 12:35:00,260.46,260.85,260.41,260.54,3039.8436651829334,260.46,260.85,260.41,260.54,3039.8437
2014-05-07 12:40:00,260.56,260.89,260.21,260.41,4451.199652589296,260.56,260.89,260.21,260.41,4451.1997
2014-05-07 12:45:00,260.41,260.63,259.81,260.33,12267.940505916838,260.41,260.63,259.81,260.33,12267.9405
2014-05-07 12:50:00,260.16,260.18,259.86,259.86,2605.5802844425143,260.16,260.18,259.86,259.86,2605.5803
2014-05-07 12:55:00,259.96,260.22,259.21,259.21,14113.55987406362,259.96,260.22,259.21,259.21,14113.5599
2014-05-07 13:00:00,259.1,259.85,258.91,259.81,6513.950711106286,259.1,259.85,258.91,259.81,6513.9507
2014-05-07 13:05:00,259.68,259.81,259.14,259.14,12159.374660731732,259.68,259.81,259.14,259.14,12159.3747
2014-05-07 13:10:00,259.34,260.39,259.34,260.39,16176.31093258061,259.34,260.39,259.34,260.39,16176.3109
2014-05-07 13:15:00,260.39,260.67,260.08,260.08,2931.277819997829,260.39,260.67,260.08,260.08,2931.2778
2014-05-07 13:20:00,260.3,260.59,260.12,260.14,9010.965150363696,260.3,260.59,260.12,260.14,9010.9652
2014-05-07 13:25:00,260.09,260.44,259.69,259.69,17153.403539246552,260.09,260.44,259.69,259.69,17153.4035
2014-05-07 13:30:00,259.85,260.88,259.83,260.72,2279.8827488872003,259.85,260.88,259.83,260.72,2279.8827
2014-05-07 13:35:00,260.73,261.06,260.55,260.99,4776.89718814461,260.73,261.06,260.55,260.99,4776.8972
2014-05-07 13:40:00,260.86,261.1,260.11,260.79,10422.321137770055,260.86,261.1,260.11,260.79,10422.3211
2014-05-07 13:45:00,260.79,260.99,260.12,260.12,16502.008468135926,260.79,260.99,260.12,260.12,16502.0085
2014-05-07 13:50:00,259.94,260.51,259.9,260.31,15307.784171099773,259.94,260.51,259.9,260.31,15307.7842
2014-05-07 13:55:00,260.35,260.42,259.06,259.07,7599.609162957334,260.35,260.42,259.06,259.07,7599.6092
2014-05-07 14:00:00,259.16,259.83,259.01,259.34,4451.199652589296,259.16,259.83,259.01,259.34,4451.1997
2014-05-07 14:05:00,259.24,260.08,259.24,259.62,3365.541200738248,259.24,260.08,259.24,259.62,3365.5412
2014-05-07 14:10:00,259.74,260.07,259.54,259.99,9662.360221474324,259.74,260.07,259.54,259.99,9662.3602
2014-05-07 14:15:00,259.72,260.88,259.72,260.39,5862.555639995658,259.72,260.88,259.72,260.39,5862.5556
2014-05-07 14:20:00,260.4,261.22,260.39,261.08,10422.321137770055,260.4,261.22,260.39,261.08,10422.3211
2014-05-07 14:25:00,261.08,262.1,260.85,262.1,8142.438388882858,261.08,262.1,260.85,262.1,8142.4384
2014-05-07 14:30:00,262.02,262.38,261.54,261.54,9336.662685919013,262.02,262.38,261.54,261.54,9336.6627
2014-05-07 14:35:00,261.71,262.19,261.62,261.68,9770.92606665943,261.71,262.19,261.62,261.68,9770.9261
2014-05-07 14:40:00,261.79,262.44,261.5,262.24,16827.70600369124,261.79,262.44,261.5,262.24,16827.706
2014-05-07 14:45:00,262.15,262.37,261.56,261.88,17261.969384431657,262.15,262.37,261.56,261.88,17261.9694
2014-05-07 14:50:00,261.84,261.86,261.15,261.17,12485.072196287048,261.84,261.86,261.15,261.17,12485.0722
2014-05-07 14:55:00,261.2,262.21,261.1,262.05,6731.082401476496,261.2,262.21,261.1,262.05,6731.0824
2014-05-07 15:00:00,262.05,262.05,261.04,261.05,6622.516556291391,262.05,262.05,261.04,261.05,6622.5166
2014-05-07 15:05:00,261.23,261.74,261.16,261.39,8251.004234067963,261.23,261.74,261.16,261.39,8251.0042
2014-05-07 15:10:00,261.5,261.73,261.33,261.49,7165.345782216915,261.5,261.73,261.33,261.49,7165.3458
2014-05-07 15:15:00,261.49,261.55,260.85,260.9,10530.886982955162,261.49,261.55,260.85,260.9,10530.887
2014-05-07 15:20:00,260.74,261.1,260.37,260.81,6405.384865921182,260.74,261.1,260.37,260.81,6405.3849
2014-05-07 15:25:00,260.92,261.25,260.7,260.94,14330.69156443383,260.92,261.25,260.7,260.94,14330.6916
2014-05-07 15:30:00,260.93,261.44,260.74,261.42,7599.609162957334,260.93,261.44,260.74,261.42,7599.6092
2014-05-07 15:35:00,261.44,261.44,260.77,261.16,9988.05775702964,261.44,261.44,260.77,261.16,9988.0578
2014-05-07 15:40:00,261.17,261.44,260.98,261.44,16067.745087395506,261.17,261.44,260.98,261.44,16067.7451
2014-05-07 15:45:00,261.44,261.8,261.02,261.19,24318.749321463467,261.44,261.8,261.02,261.19,24318.7493
2014-05-07 15:50:00,261.23,261.86,261.07,261.65,20736.07643035501,261.23,261.86,261.07,261.65,20736.0764
2014-05-07 15:55:00,261.79,262.04,261.42,261.6,38323.74335034198,261.79,262.04,261.42,261.6,38323.7434
2014-05-08 09:30:00,261.78,263.43,259.76,260.35,17261.969384431657,261.78,263.43,259.76,260.35,17261.9694
2014-05-08 09:35:00,260.7,261.23,259.83,260.68,12376.506351101943,260.7,261.23,259.83,260.68,12376.5064
2014-05-08 09:40:00,261.55,264.18,261.1,263.89,44186.29899033765,261.55,264.18,261.1,263.89,44186.299
2014-05-08 09:45:00,263.61,265.96,263.2,265.95,18890.45706220823,263.61,265.96,263.2,265.95,18890.4571
2014-05-08 09:50:00,265.4,266.2,262.86,263.01,24970.144392574097,265.4,266.2,262.86,263.01,24970.1444
2014-05-08 09:55:00,262.76,264.48,262.76,264.21,11399.413744436,262.76,264.48,262.76,264.21,11399.4137
2014-05-08 10:00:00,264.39,265.69,264.36,264.79,13245.033112582782,264.39,265.69,264.36,264.79,13245.0331
2014-05-08 10:05:00,264.52,265.2,263.82,264.05,6513.950711106286,264.52,265.2,263.82,264.05,6513.9507
2014-05-08 10:10:00,264.06,264.86,263.83,264.55,11942.242970361523,264.06,264.86,263.83,264.55,11942.243
2014-05-08 10:15:00,264.55,265.37,264.36,265.32,15850.613397025296,264.55,265.37,264.36,265.32,15850.6134
2014-05-08 10:20:00,265.28,267.3,265.28,266.93,34415.37292367821,265.28,267.3,265.28,266.93,34415.3729
2014-05-08 10:25:00,267.04,268.3,266.58,267.43,24210.18347627836,267.04,268.3,266.58,267.43,24210.1835
2014-05-08 10:30:00,267.43,267.6,266.63,266.74,11942.242970361523,267.43,267.6,266.63,266.74,11942.243
2014-05-08 10:35:00,266.73,267.11,266.41,266.64,8468.135924438173,266.73,267.11,266.41,266.64,8468.1359
2014-05-08 10:40:00,266.64,266.67,265.3,266.03,15850.613397025296,266.64,266.67,265.3,266.03,15850.6134
2014-05-08 10:45:00,265.56,265.71,264.82,264.91,10856.584518510475,265.56,265.71,264.82,264.91,10856.5845
2014-05-08 10:50:00,264.72,265.67,264.72,265.67,5971.121485180763,264.72,265.67,264.72,265.67,5971.1215
2014-05-08 10:55:00,265.56,265.96,265.3,265.54,4885.463033329715,265.56,265.96,265.3,265.54,4885.463
2014-05-08 11:00:00,265.41,265.95,265.09,265.6,15959.1792422104,265.41,265.95,265.09,265.6,15959.1792
2014-05-08 11:05:00,265.57,266.87,265.46,266.87,15524.915861469985,265.57,266.87,265.46,266.87,15524.9159
2014-05-08 11:10:00,266.87,267.7,266.82,266.82,17804.798610357182,266.87,267.7,266.82,266.82,17804.7986
2014-05-08 11:15:00,266.96,267.4,266.75,267.4,9879.491911844534,266.96,267.4,266.75,267.4,9879.4919
2014-05-08 11:20:00,267.27,267.61,266.37,266.55,7165.345782216915,267.27,267.61,266.37,266.55,7165.3458
2014-05-08 11:25:00,266.54,266.6,265.88,266.12,4016.936271848877,266.54,266.6,265.88,266.12,4016.9363
2014-05-08 11:30:00,266.06,266.82,265.65,266.38,10096.623602214744,266.06,266.82,265.65,266.38,10096.6236
2014-05-08 11:35:00,265.95,266.5,265.95,266.3,7925.306698512648,265.95,266.5,265.95,266.3,7925.3067
2014-05-08 11:40:00,266.3,267.12,265.87,267.02,18021.930300727392,266.3,267.12,265.87,267.02,18021.9303
2014-05-08 11:45:00,267.03,267.12,266.73,267.12,13027.901422212572,267.03,267.12,266.73,267.12,13027.9014
2014-05-08 11:50:00,267.04,267.8,266.32,266.61,20301.8130496146,267.04,267.8,266.32,266.61,20301.813
2014-05-08 11:55:00,266.61,266.99,265.94,266.38,17804.798610357182,266.61,266.99,265.94,266.38,17804.7986
2014-05-08 12:00:00,266.25,266.83,266.25,266.36,11725.111279991315,266.25,266.83,266.25,266.36,11725.1113
2014-05-08 12:05:00,266.55,266.97,266.34,266.93,6513.950711106286,266.55,266.97,266.34,266.93,6513.9507
2014-05-08 12:10:00,266.99,267.1,266.42,266.98,7056.77993703181,266.99,267.1,266.42,266.98,7056.7799
2014-05-08 12:15:00,266.96,267.51,266.44,266.7,10530.886982955162,266.96,267.51,266.44,266.7,10530.887
2014-05-08 12:20:00,266.93,266.94,266.0,266.73,11399.413744436,266.93,266.94,266.0,266.73,11399.4137
2014-05-08 12:25:00,266.32,267.28,265.96,266.88,10530.886982955162,266.32,267.28,265.96,266.88,10530.887
2014-05-08 12:30:00,266.86,267.44,266.71,267.44,8251.004234067963,266.86,267.44,266.71,267.44,8251.0042
2014-05-08 12:35:00,267.4,267.49,266.83,267.32,6948.214091846705,267.4,267.49,266.83,267.32,6948.2141
2014-05-08 12:40:00,266.85,267.14,265.89,266.1,7165.345782216915,266.85,267.14,265.89,266.1,7165.3458
2014-05-08 12:45:00,265.89,266.24,265.73,265.76,8685.267614808381,265.89,266.24,265.73,265.76,8685.2676
2014-05-08 12:50:00,265.75,265.77,264.48,264.48,11616.54543480621,265.75,265.77,264.48,264.48,11616.5454
2014-05-08 12:55:00,264.59,265.22,264.49,265.01,12376.506351101943,264.59,265.22,264.49,265.01,12376.5064
2014-05-08 13:00:00,265.28,265.74,264.68,265.47,7273.91162740202,265.28,265.74,264.68,265.47,7273.9116
2014-05-08 13:05:00,265.51,265.73,265.1,265.56,4125.502117033981,265.51,265.73,265.1,265.56,4125.5021
2014-05-08 13:10:00,265.41,265.7,264.88,265.45,7273.91162740202,265.41,265.7,264.88,265.45,7273.9116
2014-05-08 13:15:00,265.13,265.42,264.75,264.86,18456.19368146781,265.13,265.42,264.75,264.86,18456.1937
2014-05-08 13:20:00,264.78,264.92,263.78,264.38,8685.267614808381,264.78,264.92,263.78,264.38,8685.2676
2014-05-08 13:25:00,264.38,265.18,264.1,264.75,4994.02887851482,264.38,265.18,264.1,264.75,4994.0289
2014-05-08 13:30:00,264.74,264.75,263.99,264.49,6079.687330365867,264.74,264.75,263.99,264.49,6079.6873
2014-05-08 13:35:00,264.74,265.16,264.4,264.93,4885.463033329715,264.74,265.16,264.4,264.93,4885.463
2014-05-08 13:40:00,264.75,265.06,264.38,265.06,4776.89718814461,264.75,265.06,264.38,265.06,4776.8972
2014-05-08 13:45:00,265.05,265.19,264.56,265.05,5753.989794810553,265.05,265.19,264.56,265.05,5753.9898
2014-05-08 13:50:00,265.03,265.04,264.05,264.13,8576.701769623276,265.03,265.04,264.05,264.13,8576.7018
2014-05-08 13:55:00,264.13,264.23,263.13,263.38,17044.837694061447,264.13,264.23,263.13,263.38,17044.8377
2014-05-08 14:00:00,263.34,263.55,262.64,262.64,7382.477472587125,263.34,263.55,262.64,262.64,7382.4775
2014-05-08 14:05:00,262.73,263.03,262.23,262.54,7273.91162740202,262.73,263.03,262.23,262.54,7273.9116
2014-05-08 14:10:00,262.44,262.7,261.9,262.36,7273.91162740202,262.44,262.7,261.9,262.36,7273.9116
2014-05-08 14:15:00,262.36,262.86,262.03,262.86,11073.716208880687,262.36,262.86,262.03,262.86,11073.7162
2014-05-08 14:20:00,262.85,263.16,262.29,262.64,10856.584518510475,262.85,263.16,262.29,262.64,10856.5845
2014-05-08 14:25:00,262.51,262.95,262.19,262.37,14547.82325480404,262.51,262.95,262.19,262.37,14547.8233
2014-05-08 14:30:00,262.43,262.55,261.93,262.55,9445.228531104114,262.43,262.55,261.93,262.55,9445.2285
2014-05-08 14:35:00,262.51,262.55,261.86,261.95,7273.91162740202,262.51,262.55,261.86,261.95,7273.9116
2014-05-08 14:40:00,261.94,262.16,260.75,260.75,12919.335577027468,261.94,262.16,260.75,260.75,12919.3356
2014-05-08 14:45:00,260.72,260.72,259.58,260.2,30181.304961459125,260.72,260.72,259.58,260.2,30181.305
2014-05-08 14:50:00,260.42,261.19,260.42,260.9,12702.203886657258,260.42,261.19,260.42,260.9,12702.2039
2014-05-08 14:55:00,260.74,261.38,260.52,260.7,18021.930300727392,260.74,261.38,260.52,260.7,18021.9303
2014-05-08 15:00:00,261.04,261.04,259.99,260.54,29421.344045163394,261.04,261.04,259.99,260.54,29421.344
2014-05-08 15:05:00,260.34,261.11,260.15,260.17,10530.886982955162,260.34,261.11,260.15,260.17,10530.887
2014-05-08 15:10:00,260.17,260.83,260.1,260.56,13896.42818369341,260.17,260.83,260.1,260.56,13896.4282
2014-05-08 15:15:00,260.52,261.2,260.1,260.66,15199.218325914668,260.52,261.2,260.1,260.66,15199.2183
2014-05-08 15:20:00,260.61,261.48,260.61,261.22,13679.296493323202,260.61,261.48,260.61,261.22,13679.2965
2014-05-08 15:25:00,261.22,261.71,261.14,261.43,13462.164802952992,261.22,261.71,261.14,261.43,13462.1648
2014-05-08 15:30:00,261.32,262.06,260.96,262.06,10530.886982955162,261.32,262.06,260.96,262.06,10530.887
2014-05-08 15:35:00,262.06,262.06,261.21,261.64,13787.862338508306,262.06,262.06,261.21,261.64,13787.8623
2014-05-08 15:40:00,261.64,261.83,260.86,261.26,6948.214091846705,261.64,261.83,260.86,261.26,6948.2141
2014-05-08 15:45:00,261.15,261.15,260.46,260.46,7273.91162740202,261.15,261.15,260.46,260.46,7273.9116
2014-05-08 15:50:00,260.44,261.05,260.37,260.67,14113.55987406362,260.44,261.05,260.37,260.67,14113.5599
2014-05-08 15:55:00,260.62,260.67,260.21,260.6,59385.51731625231,260.62,260.67,260.21,260.6,59385.5173
2014-05-09 09:30:00,260.97,261.88,259.29,259.77,38540.87504071219,260.97,261.88,259.29,259.77,38540.875
2014-05-09 09:35:00,260.73,260.73,258.95,258.96,12267.940505916838,260.73,260.73,258.95,258.96,12267.9405
2014-05-09 09:40:00,258.95,259.14,256.61,256.99,33546.84616219738,258.95,259.14,256.61,256.99,33546.8462
2014-05-09 09:45:00,257.49,259.34,257.01,258.41,33981.1095429378,257.49,259.34,257.01,258.41,33981.1095
2014-05-09 09:50:00,258.23,261.04,257.96,260.61,24318.749321463467,258.23,261.04,257.96,260.61,24318.7493
2014-05-09 09:55:00,260.64,262.67,260.16,261.99,26598.632070350668,260.64,262.67,260.16,261.99,26598.6321
2014-05-09 10:00:00,261.3,261.94,260.29,260.29,24535.88101183368,261.3,261.94,260.29,260.29,24535.881
2014-05-09 10:05:00,260.31,261.71,260.11,261.45,11399.413744436,260.31,261.71,260.11,261.45,11399.4137
2014-05-09 10:10:00,261.57,262.85,261.21,261.95,16936.271848876346,261.57,262.85,261.21,261.95,16936.2718
2014-05-09 10:15:00,262.81,263.02,261.93,262.35,11290.847899250895,262.81,263.02,261.93,262.35,11290.8479
2014-05-09 10:20:00,262.32,262.88,262.01,262.85,14113.55987406362,262.32,262.88,262.01,262.85,14113.5599
2014-05-09 10:25:00,262.85,263.08,262.06,262.51,14982.086635544458,262.85,263.08,262.06,262.51,14982.0866
2014-05-09 10:30:00,262.35,262.9,261.88,262.36,19324.72044294865,262.35,262.9,261.88,262.36,19324.7204
2014-05-09 10:35:00,262.35,262.51,261.67,262.05,17479.101074801867,262.35,262.51,261.67,262.05,17479.1011
2014-05-09 10:40:00,261.88,262.27,260.99,261.33,9988.05775702964,261.88,262.27,260.99,261.33,9988.0578
2014-05-09 10:45:00,261.25,262.27,260.82,262.27,6079.687330365867,261.25,262.27,260.82,262.27,6079.6873
2014-05-09 10:50:00,262.27,262.27,260.67,260.75,5971.121485180763,262.27,262.27,260.67,260.75,5971.1215
2014-05-09 10:55:00,260.67,261.14,260.39,260.58,15090.652480729565,260.67,261.14,260.39,260.58,15090.6525
2014-05-09 11:00:00,260.4,260.43,259.69,259.83,18564.75952665292,260.4,260.43,259.69,259.83,18564.7595
2014-05-09 11:05:00,259.72,259.99,259.32,259.48,11725.111279991315,259.72,259.99,259.32,259.48,11725.1113
2014-05-09 11:10:00,259.52,259.8,259.03,259.4,12050.80881554663,259.52,259.8,259.03,259.4,12050.8088
2014-05-09 11:15:00,259.34,260.17,259.34,260.1,13353.598957767888,259.34,260.17,259.34,260.1,13353.599
2014-05-09 11:20:00,260.0,260.78,259.87,260.76,7708.175008142439,260.0,260.78,259.87,260.76,7708.175
2014-05-09 11:25:00,260.51,261.0,260.0,260.99,8902.399305178591,260.51,261.0,260.0,260.99,8902.3993
2014-05-09 11:30:00,260.99,261.29,260.5,260.96,21930.300727391164,260.99,261.29,260.5,260.96,21930.3007
2014-05-09 11:35:00,260.96,261.38,260.52,260.94,20736.07643035501,260.96,261.38,260.52,260.94,20736.0764
2014-05-09 11:40:00,260.94,261.19,260.59,260.7,5102.5947236999245,260.94,261.19,260.59,260.7,5102.5947
2014-05-09 11:45:00,260.86,261.37,260.69,261.1,9445.228531104114,260.86,261.37,260.69,261.1,9445.2285
2014-05-09 11:50:00,261.02,261.32,260.93,261.03,6296.819020736077,261.02,261.32,260.93,261.03,6296.819
2014-05-09 11:55:00,261.03,261.41,261.03,261.23,13136.467267397677,261.03,261.41,261.03,261.23,13136.4673
2014-05-09 12:00:00,260.86,261.69,260.86,261.08,10530.886982955162,260.86,261.69,260.86,261.08,10530.887
2014-05-09 12:05:00,261.33,261.5,260.86,261.08,3582.6728911084574,261.33,261.5,260.86,261.08,3582.6729
2014-05-09 12:10:00,261.27,261.46,261.11,261.36,11399.413744436,261.27,261.46,261.11,261.36,11399.4137
2014-05-09 12:15:00,261.42,261.59,260.94,261.07,30072.73911627402,261.42,261.59,260.94,261.07,30072.7391
2014-05-09 12:20:00,261.01,261.31,260.45,260.45,6405.384865921182,261.01,261.31,260.45,260.45,6405.3849
2014-05-09 12:25:00,260.86,260.86,260.24,260.77,13136.467267397677,260.86,260.86,260.24,260.77,13136.4673
2014-05-09 12:30:00,260.59,261.13,260.59,261.1,12702.203886657258,260.59,261.13,260.59,261.1,12702.2039
2014-05-09 12:35:00,261.1,263.25,261.02,263.25,16610.57431332103,261.1,263.25,261.02,263.25,16610.5743
2014-05-09 12:40:00,262.98,263.42,262.46,262.49,11507.979589621104,262.98,263.42,262.46,262.49,11507.9796
2014-05-09 12:45:00,262.87,263.2,262.44,263.2,10096.623602214744,262.87,263.2,262.44,263.2,10096.6236
2014-05-09 12:50:00,262.76,263.56,262.76,263.43,9662.360221474324,262.76,263.56,262.76,263.43,9662.3602
2014-05-09 12:55:00,263.14,263.67,263.01,263.61,10096.623602214744,263.14,263.67,263.01,263.61,10096.6236
2014-05-09 13:00:00,263.77,264.04,263.56,263.84,3039.8436651829334,263.77,264.04,263.56,263.84,3039.8437
2014-05-09 13:05:00,263.66,264.23,263.5,264.22,12050.80881554663,263.66,264.23,263.5,264.22,12050.8088
2014-05-09 13:10:00,263.98,264.35,263.71,263.74,7273.91162740202,263.98,264.35,263.71,263.74,7273.9116
2014-05-09 13:15:00,264.08,264.12,263.56,263.56,1845.6193681467807,264.08,264.12,263.56,263.56,1845.6194
2014-05-09 13:20:00,263.53,263.53,263.01,263.52,3148.4095103680384,263.53,263.53,263.01,263.52,3148.4095
2014-05-09 13:25:00,263.41,263.6,263.17,263.18,2605.5802844425143,263.41,263.6,263.17,263.18,2605.5803
2014-05-09 13:30:00,263.55,263.77,262.99,263.13,3908.370426663772,263.55,263.77,262.99,263.13,3908.3704
2014-05-09 13:35:00,263.21,263.72,262.98,263.69,3582.6728911084574,263.21,263.72,262.98,263.69,3582.6729
2014-05-09 13:40:00,263.26,263.26,262.83,262.88,4016.936271848877,263.26,263.26,262.83,262.88,4016.9363
2014-05-09 13:45:00,262.87,263.09,262.33,262.33,4559.7654977744005,262.87,263.09,262.33,262.33,4559.7655
2014-05-09 13:50:00,262.33,262.61,261.9,262.61,5428.292259255239,262.33,262.61,261.9,262.61,5428.2923
2014-05-09 13:55:00,262.51,262.51,262.19,262.26,3799.804581478667,262.51,262.51,262.19,262.26,3799.8046
2014-05-09 14:00:00,262.26,262.62,262.04,262.62,5536.858104440344,262.26,262.62,262.04,262.62,5536.8581
2014-05-09 14:05:00,262.69,262.77,262.14,262.5,4342.633807404191,262.69,262.77,262.14,262.5,4342.6338
2014-05-09 14:10:00,262.41,262.74,262.15,262.15,2171.316903702096,262.41,262.74,262.15,262.15,2171.3169
2014-05-09 14:15:00,262.15,262.25,261.59,261.79,7599.609162957334,262.15,262.25,261.59,261.79,7599.6092
2014-05-09 14:20:00,261.96,262.38,261.77,262.22,4342.633807404191,261.96,262.38,261.77,262.22,4342.6338
2014-05-09 14:25:00,262.21,262.38,261.91,262.24,5536.858104440344,262.21,262.38,261.91,262.24,5536.8581
2014-05-09 14:30:00,261.98,262.7,261.98,262.15,6731.082401476496,261.98,262.7,261.98,262.15,6731.0824
2014-05-09 14:35:00,262.25,262.83,262.25,262.55,5753.989794810553,262.25,262.83,262.25,262.55,5753.9898
2014-05-09 14:40:00,262.48,262.83,262.04,262.05,4668.3313429595055,262.48,262.83,262.04,262.05,4668.3313
2014-05-09 14:45:00,262.09,262.41,261.75,262.4,16502.008468135926,262.09,262.41,261.75,262.4,16502.0085
2014-05-09 14:50:00,262.16,262.26,261.65,261.65,4668.3313429595055,262.16,262.26,261.65,261.65,4668.3313
2014-05-09 14:55:00,262.04,262.86,262.04,262.45,6839.648246661601,262.04,262.86,262.04,262.45,6839.6482
2014-05-09 15:00:00,262.38,262.95,262.33,262.53,2931.277819997829,262.38,262.95,262.33,262.53,2931.2778
2014-05-09 15:05:00,262.77,263.16,262.72,262.84,3582.6728911084574,262.77,263.16,262.72,262.84,3582.6729
2014-05-09 15:10:00,262.93,263.03,262.61,263.0,2714.14612962762,262.93,263.03,262.61,263.0,2714.1461
2014-05-09 15:15:00,262.97,263.18,262.64,262.83,4559.7654977744005,262.97,263.18,262.64,262.83,4559.7655
2014-05-09 15:20:00,262.92,263.1,262.62,262.72,3691.2387362935615,262.92,263.1,262.62,262.72,3691.2387
2014-05-09 15:25:00,262.68,263.23,262.66,263.23,3799.804581478667,262.68,263.23,262.66,263.23,3799.8046
2014-05-09 15:30:00,263.2,263.2,262.7,262.84,9662.360221474324,263.2,263.2,262.7,262.84,9662.3602
2014-05-09 15:35:00,262.81,263.2,262.69,263.2,7599.609162957334,262.81,263.2,262.69,263.2,7599.6092
2014-05-09 15:40:00,262.99,263.76,262.93,263.64,16936.271848876346,262.99,263.76,262.93,263.64,16936.2718
2014-05-09 15:45:00,263.49,263.94,263.35,263.37,9336.662685919013,263.49,263.94,263.35,263.37,9336.6627
2014-05-09 15:50:00,263.59,263.82,263.49,263.64,15850.613397025296,263.59,263.82,263.49,263.64,15850.6134
2014-05-09 15:55:00,263.58,264.22,263.55,263.92,34958.202149603734,263.58,264.22,263.55,263.92,34958.2021
2014-05-12 09:30:00,266.92,267.75,265.71,266.39,49180.32786885246,266.92,267.75,265.71,266.39,49180.3279
2014-05-12 09:35:00,266.59,266.83,265.29,265.76,18781.891217023127,266.59,266.83,265.29,265.76,18781.8912
2014-05-12 09:40:00,266.43,268.81,266.42,268.8,29529.9098903485,266.43,268.81,266.42,268.8,29529.9099
2014-05-12 09:45:00,268.8,270.2,268.04,270.2,52980.132450331126,268.8,270.2,268.04,270.2,52980.1325
2014-05-12 09:50:00,270.17,271.32,269.26,269.5,42014.98208663554,270.17,271.32,269.26,269.5,42014.9821
2014-05-12 09:55:00,269.97,272.56,269.22,271.13,48637.49864292693,269.97,272.56,269.22,271.13,48637.4986
2014-05-12 10:00:00,271.95,272.59,270.51,271.32,24535.88101183368,271.95,272.59,270.51,271.32,24535.881
2014-05-12 10:05:00,271.34,272.22,270.88,272.22,16284.876777765716,271.34,272.22,270.88,272.22,16284.8768
2014-05-12 10:10:00,272.17,272.58,271.13,272.58,18673.325371838026,272.17,272.58,271.13,272.58,18673.3254
2014-05-12 10:15:00,272.58,273.43,272.0,273.43,22255.99826294648,272.58,273.43,272.0,273.43,22255.9983
2014-05-12 10:20:00,273.49,275.41,273.46,275.41,35175.333839973944,273.49,275.41,273.46,275.41,35175.3338
2014-05-12 10:25:00,275.4,275.5,273.57,273.57,37998.04581478667,275.4,275.5,273.57,273.57,37998.0458
2014-05-12 10:30:00,273.57,273.94,272.78,273.04,16610.57431332103,273.57,273.94,272.78,273.04,16610.5743
2014-05-12 10:35:00,273.03,273.57,272.65,273.57,20953.20812072522,273.03,273.57,272.65,273.57,20953.2081
2014-05-12 10:40:00,273.55,273.68,272.65,273.03,10313.755292584952,273.55,273.68,272.65,273.03,10313.7553
2014-05-12 10:45:00,272.86,274.42,272.75,273.79,23015.95917924221,272.86,274.42,272.75,273.79,23015.9592
2014-05-12 10:50:00,274.05,274.25,273.47,273.79,14004.994028878516,274.05,274.25,273.47,273.79,14004.994
2014-05-12 10:55:00,274.01,274.15,273.51,274.15,20844.642275540114,274.01,274.15,273.51,274.15,20844.6423
2014-05-12 11:00:00,273.85,274.43,273.64,273.77,14222.125719248725,273.85,274.43,273.64,273.77,14222.1257
2014-05-12 11:05:00,273.92,273.95,273.29,273.44,9445.228531104114,273.92,273.95,273.29,273.44,9445.2285
2014-05-12 11:10:00,273.65,273.94,272.79,273.14,12376.506351101943,273.65,273.94,272.79,273.14,12376.5064
2014-05-12 11:15:00,272.8,273.25,272.72,273.2,5428.292259255239,272.8,273.25,272.72,273.2,5428.2923
2014-05-12 11:20:00,273.13,273.27,272.65,272.68,7599.609162957334,273.13,273.27,272.65,272.68,7599.6092
2014-05-12 11:25:00,272.77,273.44,272.67,273.02,13787.862338508306,272.77,273.44,272.67,273.02,13787.8623
2014-05-12 11:30:00,273.14,273.31,272.71,272.73,19433.28628813376,273.14,273.31,272.71,272.73,19433.2863
2014-05-12 11:35:00,272.74,273.47,272.74,273.01,30181.304961459125,272.74,273.47,272.74,273.01,30181.305
2014-05-12 11:40:00,273.01,273.75,273.01,273.47,19758.98382368907,273.01,273.75,273.01,273.47,19758.9838
2014-05-12 11:45:00,273.46,274.42,273.44,274.4,14764.95494517425,273.46,274.42,273.44,274.4,14764.9549
2014-05-12 11:50:00,274.43,275.1,274.37,275.1,13679.296493323202,274.43,275.1,274.37,275.1,13679.2965
2014-05-12 11:55:00,274.96,274.96,274.11,274.11,9228.096840733906,274.96,274.96,274.11,274.11,9228.0968
2014-05-12 12:00:00,274.0,274.38,273.86,274.29,17044.837694061447,274.0,274.38,273.86,274.29,17044.8377
2014-05-12 12:05:00,274.25,274.99,274.05,274.89,9445.228531104114,274.25,274.99,274.05,274.89,9445.2285
2014-05-12 12:10:00,274.89,274.99,273.96,273.98,13136.467267397677,274.89,274.99,273.96,273.98,13136.4673
2014-05-12 12:15:00,274.27,274.36,273.73,273.96,8359.570079253068,274.27,274.36,273.73,273.96,8359.5701
2014-05-12 12:20:00,274.22,275.16,274.09,275.04,9879.491911844534,274.22,275.16,274.09,275.04,9879.4919
2014-05-12 12:25:00,275.12,275.16,274.09,274.52,9662.360221474324,275.12,275.16,274.09,274.52,9662.3602
2014-05-12 12:30:00,274.38,274.87,274.25,274.87,2388.448594072305,274.38,274.87,274.25,274.87,2388.4486
2014-05-12 12:35:00,274.74,274.94,274.36,274.36,9010.965150363696,274.74,274.94,274.36,274.36,9010.9652
2014-05-12 12:40:00,274.41,274.49,273.73,273.73,3799.804581478667,274.41,274.49,273.73,273.73,3799.8046
2014-05-12 12:45:00,273.7,274.12,273.62,273.62,8468.135924438173,273.7,274.12,273.62,273.62,8468.1359
2014-05-12 12:50:00,273.66,274.14,273.58,273.87,9228.096840733906,273.66,274.14,273.58,273.87,9228.0968
2014-05-12 12:55:00,273.82,274.05,273.59,273.95,2279.8827488872003,273.82,274.05,273.59,273.95,2279.8827
2014-05-12 13:00:00,273.84,273.84,273.57,273.57,5211.160568885029,273.84,273.84,273.57,273.57,5211.1606
2014-05-12 13:05:00,273.7,274.02,273.6,273.86,4994.02887851482,273.7,274.02,273.6,273.86,4994.0289
2014-05-12 13:10:00,273.86,274.06,273.78,273.8,4885.463033329715,273.86,274.06,273.78,273.8,4885.463
2014-05-12 13:15:00,273.9,274.13,273.75,273.86,6405.384865921182,273.9,274.13,273.75,273.86,6405.3849
2014-05-12 13:20:00,273.76,274.05,273.57,273.57,5102.5947236999245,273.76,274.05,273.57,273.57,5102.5947
2014-05-12 13:25:00,273.59,273.81,273.28,273.3,14113.55987406362,273.59,273.81,273.28,273.3,14113.5599
2014-05-12 13:30:00,273.29,273.53,272.91,273.05,16719.140158506136,273.29,273.53,272.91,273.05,16719.1402
2014-05-12 13:35:00,272.93,273.63,272.93,273.63,7491.043317772229,272.93,273.63,272.93,273.63,7491.0433
2014-05-12 13:40:00,273.36,274.11,273.2,274.07,11182.282054065792,273.36,274.11,273.2,274.07,11182.2821
2014-05-12 13:45:00,274.15,274.9,273.81,274.24,8793.833459993486,274.15,274.9,273.81,274.24,8793.8335
2014-05-12 13:50:00,274.3,274.64,274.05,274.21,8251.004234067963,274.3,274.64,274.05,274.21,8251.0042
2014-05-12 13:55:00,274.25,274.89,274.18,274.75,9010.965150363696,274.25,274.89,274.18,274.75,9010.9652
2014-05-12 14:00:00,274.64,274.64,273.99,274.28,10205.189447399847,274.64,274.64,273.99,274.28,10205.1894
2014-05-12 14:05:00,274.3,275.18,273.99,274.65,15524.915861469985,274.3,275.18,273.99,274.65,15524.9159
2014-05-12 14:10:00,274.84,275.66,274.84,275.65,8142.438388882858,274.84,275.66,274.84,275.65,8142.4384
2014-05-12 14:15:00,275.57,275.84,274.86,274.86,11942.242970361523,275.57,275.84,274.86,274.86,11942.243
2014-05-12 14:20:00,274.77,275.52,274.77,275.2,11507.979589621104,274.77,275.52,274.77,275.2,11507.9796
2014-05-12 14:25:00,275.46,275.8,275.26,275.5,6839.648246661601,275.46,275.8,275.26,275.5,6839.6482
2014-05-12 14:30:00,275.3,275.45,274.83,275.25,16176.31093258061,275.3,275.45,274.83,275.25,16176.3109
2014-05-12 14:35:00,275.22,275.25,274.73,275.25,12267.940505916838,275.22,275.25,274.73,275.25,12267.9405
2014-05-12 14:40:00,275.14,275.53,275.0,275.48,11399.413744436,275.14,275.53,275.0,275.48,11399.4137
2014-05-12 14:45:00,275.24,275.82,275.2,275.82,7708.175008142439,275.24,275.82,275.2,275.82,7708.175
2014-05-12 14:50:00,275.8,275.99,275.22,275.85,19216.154597763543,275.8,275.99,275.22,275.85,19216.1546
2014-05-12 14:55:00,275.57,276.26,275.54,275.96,15742.04755184019,275.57,276.26,275.54,275.96,15742.0476
2014-05-12 15:00:00,275.98,276.96,275.96,276.41,35175.333839973944,275.98,276.96,275.96,276.41,35175.3338
2014-05-12 15:05:00,276.42,276.63,275.74,276.29,21930.300727391164,276.42,276.63,275.74,276.29,21930.3007
2014-05-12 15:10:00,276.29,276.47,276.13,276.15,17153.403539246552,276.29,276.47,276.13,276.15,17153.4035
2014-05-12 15:15:00,276.15,276.66,276.02,276.44,17044.837694061447,276.15,276.66,276.02,276.44,17044.8377
2014-05-12 15:20:00,276.66,276.68,276.33,276.58,19758.98382368907,276.66,276.68,276.33,276.58,19758.9838
2014-05-12 15:25:00,276.58,276.76,276.49,276.53,23341.65671479753,276.58,276.76,276.49,276.53,23341.6567
2014-05-12 15:30:00,276.5,276.92,276.5,276.85,22581.69579850179,276.5,276.92,276.5,276.85,22581.6958
2014-05-12 15:35:00,276.89,277.03,276.66,276.95,26707.197915535773,276.89,277.03,276.66,276.95,26707.1979
2014-05-12 15:40:00,276.84,277.24,276.72,277.09,29964.173271088915,276.84,277.24,276.72,277.09,29964.1733
2014-05-12 15:45:00,277.09,277.13,276.33,276.48,45163.39159700358,277.09,277.13,276.33,276.48,45163.3916
2014-05-12 15:50:00,276.48,277.25,276.48,277.21,63402.45358810118,276.48,277.25,276.48,277.21,63402.4536
2014-05-12 15:55:00,277.19,277.19,276.44,276.83,76973.18423623928,277.19,277.19,276.44,276.83,76973.1842
2014-05-13 09:30:00,276.23,277.21,273.88,274.75,33655.41200738248,276.23,277.21,273.88,274.75,33655.412
2014-05-13 09:35:00,275.92,276.08,274.2,276.08,18564.75952665292,275.92,276.08,274.2,276.08,18564.7595
2014-05-13 09:40:00,276.08,276.66,274.17,274.17,10313.755292584952,276.08,276.66,274.17,274.17,10313.7553
2014-05-13 09:45:00,274.55,275.92,274.18,275.76,13245.033112582782,274.55,275.92,274.18,275.76,13245.0331
2014-05-13 09:50:00,275.45,275.8,274.71,275.25,17370.535229616762,275.45,275.8,274.71,275.25,17370.5352
2014-05-13 09:55:00,275.49,275.56,274.52,274.66,13787.862338508306,275.49,275.56,274.52,274.66,13787.8623
2014-05-13 10:00:00,274.84,275.18,273.82,274.13,28769.948974052764,274.84,275.18,273.82,274.13,28769.949
2014-05-13 10:05:00,274.1,275.0,273.98,275.0,14547.82325480404,274.1,275.0,273.98,275.0,14547.8233
2014-05-13 10:10:00,274.97,276.28,274.26,275.88,21278.90565628053,274.97,276.28,274.26,275.88,21278.9057
2014-05-13 10:15:00,275.61,276.06,275.11,275.11,18781.891217023127,275.61,276.06,275.11,275.11,18781.8912
2014-05-13 10:20:00,275.11,275.58,274.64,275.11,31918.3584844208,275.11,275.58,274.64,275.11,31918.3585
2014-05-13 10:25:00,275.11,275.69,275.11,275.48,4451.199652589296,275.11,275.69,275.11,275.48,4451.1997
2014-05-13 10:30:00,275.38,275.94,275.24,275.32,12159.374660731732,275.38,275.94,275.24,275.32,12159.3747
2014-05-13 10:35:00,275.32,276.0,274.79,276.0,8793.833459993486,275.32,276.0,274.79,276.0,8793.8335
2014-05-13 10:40:00,276.0,276.33,275.8,276.28,10205.189447399847,276.0,276.33,275.8,276.28,10205.1894
2014-05-13 10:45:00,276.28,276.65,276.1,276.35,7599.609162957334,276.28,276.65,276.1,276.35,7599.6092
2014-05-13 10:50:00,276.63,276.78,276.33,276.78,4234.067962219086,276.63,276.78,276.33,276.78,4234.068
2014-05-13 10:55:00,276.69,276.7,275.9,276.11,9553.79437628922,276.69,276.7,275.9,276.11,9553.7944
2014-05-13 11:00:00,276.15,276.48,275.75,275.75,4016.936271848877,276.15,276.48,275.75,275.75,4016.9363
2014-05-13 11:05:00,275.78,276.07,275.11,275.62,25838.671154054937,275.78,276.07,275.11,275.62,25838.6712
2014-05-13 11:10:00,275.9,275.9,274.65,274.72,7925.306698512648,275.9,275.9,274.65,274.72,7925.3067
2014-05-13 11:15:00,274.72,274.89,274.23,274.23,10639.452828140267,274.72,274.89,274.23,274.23,10639.4528
2014-05-13 11:20:00,274.14,274.77,274.12,274.54,6948.214091846705,274.14,274.77,274.12,274.54,6948.2141
2014-05-13 11:25:00,274.78,275.41,274.78,275.41,9445.228531104114,274.78,275.41,274.78,275.41,9445.2285
2014-05-13 11:30:00,275.41,275.6,275.11,275.11,7599.609162957334,275.41,275.6,275.11,275.11,7599.6092
2014-05-13 11:35:00,275.09,275.11,274.32,274.32,7599.609162957334,275.09,275.11,274.32,274.32,7599.6092
2014-05-13 11:40:00,274.32,274.68,274.17,274.34,8033.872543697753,274.32,274.68,274.17,274.34,8033.8725
2014-05-13 11:45:00,274.28,274.28,273.34,273.34,13353.598957767888,274.28,274.28,273.34,273.34,13353.599
2014-05-13 11:50:00,273.38,273.92,273.15,273.67,15416.350016284878,273.38,273.92,273.15,273.67,15416.35
2014-05-13 11:55:00,273.86,274.01,273.21,273.38,9119.5309955488,273.86,274.01,273.21,273.38,9119.531
2014-05-13 12:00:00,273.31,273.44,272.88,273.35,10856.584518510475,273.31,273.44,272.88,273.35,10856.5845
2014-05-13 12:05:00,273.35,273.64,272.86,272.97,5211.160568885029,273.35,273.64,272.86,272.97,5211.1606
2014-05-13 12:10:00,272.96,273.47,272.96,273.46,4451.199652589296,272.96,273.47,272.96,273.46,4451.1997
2014-05-13 12:15:00,273.5,273.77,273.24,273.35,6513.950711106286,273.5,273.77,273.24,273.35,6513.9507
2014-05-13 12:20:00,273.55,273.55,273.01,273.13,4234.067962219086,273.55,273.55,273.01,273.13,4234.068
2014-05-13 12:25:00,273.13,273.55,272.94,273.12,7273.91162740202,273.13,273.55,272.94,273.12,7273.9116
2014-05-13 12:30:00,273.11,273.14,272.85,273.1,5536.858104440344,273.11,273.14,272.85,273.1,5536.8581
2014-05-13 12:35:00,273.35,273.48,273.06,273.09,3582.6728911084574,273.35,273.48,273.06,273.09,3582.6729
2014-05-13 12:40:00,273.09,273.53,273.09,273.52,2605.5802844425143,273.09,273.53,273.09,273.52,2605.5803
2014-05-13 12:45:00,273.35,274.3,273.16,274.3,8142.438388882858,273.35,274.3,273.16,274.3,8142.4384
2014-05-13 12:50:00,274.17,274.31,273.71,274.0,4016.936271848877,274.17,274.31,273.71,274.0,4016.9363
2014-05-13 12:55:00,273.71,274.2,273.65,274.0,9988.05775702964,273.71,274.2,273.65,274.0,9988.0578
2014-05-13 13:00:00,273.91,274.78,273.79,274.59,7273.91162740202,273.91,274.78,273.79,274.59,7273.9116
2014-05-13 13:05:00,274.63,274.97,274.31,274.42,16284.876777765716,274.63,274.97,274.31,274.42,16284.8768
2014-05-13 13:10:00,274.29,274.47,273.78,273.81,15850.613397025296,274.29,274.47,273.78,273.81,15850.6134
2014-05-13 13:15:00,273.92,274.95,273.92,274.95,15090.652480729565,273.92,274.95,273.92,274.95,15090.6525
2014-05-13 13:20:00,274.94,275.22,274.64,274.64,13896.42818369341,274.94,275.22,274.64,274.64,13896.4282
2014-05-13 13:25:00,274.64,274.88,274.51,274.64,2062.7510585169907,274.64,274.88,274.51,274.64,2062.7511
2014-05-13 13:30:00,274.82,275.03,274.75,274.75,2497.01443925741,274.82,275.03,274.75,274.75,2497.0144
2014-05-13 13:35:00,274.55,274.75,274.34,274.75,8468.135924438173,274.55,274.75,274.34,274.75,8468.1359
2014-05-13 13:40:00,274.54,274.8,274.31,274.47,16827.70600369124,274.54,274.8,274.31,274.47,16827.706
2014-05-13 13:45:00,274.53,274.53,273.92,274.05,6622.516556291391,274.53,274.53,273.92,274.05,6622.5166
2014-05-13 13:50:00,274.04,274.29,273.83,274.29,1954.185213331886,274.04,274.29,273.83,274.29,1954.1852
2014-05-13 13:55:00,274.49,274.56,273.94,274.14,3799.804581478667,274.49,274.56,273.94,274.14,3799.8046
2014-05-13 14:00:00,274.37,275.09,274.29,274.85,5971.121485180763,274.37,275.09,274.29,274.85,5971.1215
2014-05-13 14:05:00,274.91,274.91,274.54,274.54,3582.6728911084574,274.91,274.91,274.54,274.54,3582.6729
2014-05-13 14:10:00,274.43,274.46,274.13,274.21,1954.185213331886,274.43,274.46,274.13,274.21,1954.1852
2014-05-13 14:15:00,274.24,274.48,274.06,274.16,6513.950711106286,274.24,274.48,274.06,274.16,6513.9507
2014-05-13 14:20:00,274.16,274.54,274.16,274.3,2931.277819997829,274.16,274.54,274.16,274.3,2931.2778
2014-05-13 14:25:00,274.3,274.3,273.68,273.68,4559.7654977744005,274.3,274.3,273.68,273.68,4559.7655
2014-05-13 14:30:00,273.93,274.32,273.81,274.32,3365.541200738248,273.93,274.32,273.81,274.32,3365.5412
2014-05-13 14:35:00,274.61,274.61,274.17,274.57,2605.5802844425143,274.61,274.61,274.17,274.57,2605.5803
2014-05-13 14:40:00,274.57,274.57,274.23,274.42,4342.633807404191,274.57,274.57,274.23,274.42,4342.6338
2014-05-13 14:45:00,274.23,274.75,274.1,274.49,7708.175008142439,274.23,274.75,274.1,274.49,7708.175
2014-05-13 14:50:00,274.44,274.53,274.37,274.53,3256.975355553143,274.44,274.53,274.37,274.53,3256.9754
2014-05-13 14:55:00,274.52,274.85,274.52,274.6,5319.726414070134,274.52,274.85,274.52,274.6,5319.7264
2014-05-13 15:00:00,274.66,274.7,274.4,274.41,14439.257409618936,274.66,274.7,274.4,274.41,14439.2574
2014-05-13 15:05:00,274.41,274.51,273.99,274.25,9336.662685919013,274.41,274.51,273.99,274.25,9336.6627
2014-05-13 15:10:00,274.24,274.24,273.54,273.7,6296.819020736077,274.24,274.24,273.54,273.7,6296.819
2014-05-13 15:15:00,273.57,273.8,273.48,273.75,5428.292259255239,273.57,273.8,273.48,273.75,5428.2923
2014-05-13 15:20:00,273.61,274.0,273.04,273.11,10313.755292584952,273.61,274.0,273.04,273.11,10313.7553
2014-05-13 15:25:00,273.03,273.56,272.92,273.35,9010.965150363696,273.03,273.56,272.92,273.35,9010.9652
2014-05-13 15:30:00,273.23,273.44,273.11,273.34,8902.399305178591,273.23,273.44,273.11,273.34,8902.3993
2014-05-13 15:35:00,273.21,273.79,273.15,273.4,14547.82325480404,273.21,273.79,273.15,273.4,14547.8233
2014-05-13 15:40:00,273.69,273.69,272.75,272.94,11399.413744436,273.69,273.69,272.75,272.94,11399.4137
2014-05-13 15:45:00,272.97,273.13,272.67,272.69,17044.837694061447,272.97,273.13,272.67,272.69,17044.8377
2014-05-13 15:50:00,272.85,273.05,272.52,272.65,25730.10530886983,272.85,273.05,272.52,272.65,25730.1053
2014-05-13 15:55:00,272.65,272.89,272.23,272.5,63945.28281402671,272.65,272.89,272.23,272.5,63945.2828
2014-05-14 09:30:00,271.6,273.48,271.26,271.64,19324.72044294865,271.6,273.48,271.26,271.64,19324.7204
2014-05-14 09:35:00,271.45,272.71,270.19,271.49,10965.150363695582,271.45,272.71,270.19,271.49,10965.1504
2014-05-14 09:40:00,271.3,273.57,271.3,273.54,13462.164802952992,271.3,273.57,271.3,273.54,13462.1648
2014-05-14 09:45:00,272.65,274.23,272.65,272.65,24535.88101183368,272.65,274.23,272.65,272.65,24535.881
2014-05-14 09:50:00,272.89,274.32,272.71,273.99,30507.00249701444,272.89,274.32,272.71,273.99,30507.0025
2014-05-14 09:55:00,273.97,275.41,273.77,274.93,23775.920095537946,273.97,275.41,273.77,274.93,23775.9201
2014-05-14 10:00:00,275.18,275.87,274.59,275.27,39083.70426663772,275.18,275.87,274.59,275.27,39083.7043
2014-05-14 10:05:00,275.5,275.57,274.59,275.2,11833.67712517642,275.5,275.57,274.59,275.2,11833.6771
2014-05-14 10:10:00,274.96,275.28,274.0,274.82,17479.101074801867,274.96,275.28,274.0,274.82,17479.1011
2014-05-14 10:15:00,274.84,274.84,274.0,274.07,7599.609162957334,274.84,274.84,274.0,274.07,7599.6092
2014-05-14 10:20:00,274.23,274.94,273.71,274.94,38649.4408858973,274.23,274.94,273.71,274.94,38649.4409
2014-05-14 10:25:00,274.85,275.62,274.26,275.62,7273.91162740202,274.85,275.62,274.26,275.62,7273.9116
2014-05-14 10:30:00,275.49,275.8,274.62,275.22,8251.004234067963,275.49,275.8,274.62,275.22,8251.0042
2014-05-14 10:35:00,275.13,275.86,275.04,275.34,7273.91162740202,275.13,275.86,275.04,275.34,7273.9116
2014-05-14 10:40:00,275.15,275.87,275.07,275.19,9662.360221474324,275.15,275.87,275.07,275.19,9662.3602
2014-05-14 10:45:00,275.2,275.45,274.72,275.45,3908.370426663772,275.2,275.45,274.72,275.45,3908.3704
2014-05-14 10:50:00,275.55,275.59,274.67,274.67,8359.570079253068,275.55,275.59,274.67,274.67,8359.5701
2014-05-14 10:55:00,274.72,274.96,274.03,274.03,12485.072196287048,274.72,274.96,274.03,274.03,12485.0722
2014-05-14 11:00:00,274.03,274.75,274.03,274.3,4994.02887851482,274.03,274.75,274.03,274.3,4994.0289
2014-05-14 11:05:00,274.48,274.72,274.12,274.53,4234.067962219086,274.48,274.72,274.12,274.53,4234.068
2014-05-14 11:10:00,274.82,274.9,273.74,273.74,6731.082401476496,274.82,274.9,273.74,273.74,6731.0824
2014-05-14 11:15:00,273.76,274.52,273.76,274.29,4885.463033329715,273.76,274.52,273.76,274.29,4885.463
2014-05-14 11:20:00,274.31,274.32,273.51,273.82,5319.726414070134,274.31,274.32,273.51,273.82,5319.7264
2014-05-14 11:25:00,273.52,273.93,273.4,273.58,14982.086635544458,273.52,273.93,273.4,273.58,14982.0866
2014-05-14 11:30:00,273.59,274.49,273.52,274.29,7816.740853327544,273.59,274.49,273.52,274.29,7816.7409
2014-05-14 11:35:00,274.4,274.85,274.26,274.85,1411.355987406362,274.4,274.85,274.26,274.85,1411.356
2014-05-14 11:40:00,274.84,275.16,274.82,274.95,6622.516556291391,274.84,275.16,274.82,274.95,6622.5166
2014-05-14 11:45:00,274.95,275.33,274.87,275.22,7165.345782216915,274.95,275.33,274.87,275.22,7165.3458
2014-05-14 11:50:00,274.99,275.29,274.86,274.86,3148.4095103680384,274.99,275.29,274.86,274.86,3148.4095
2014-05-14 11:55:00,274.86,274.86,273.97,273.97,5319.726414070134,274.86,274.86,273.97,273.97,5319.7264
2014-05-14 12:00:00,274.13,274.87,274.12,274.87,3148.4095103680384,274.13,274.87,274.12,274.87,3148.4095
2014-05-14 12:05:00,274.87,274.9,274.61,274.83,5211.160568885029,274.87,274.9,274.61,274.83,5211.1606
2014-05-14 12:10:00,274.77,275.1,274.77,275.1,1519.921832591467,274.77,275.1,274.77,275.1,1519.9218
2014-05-14 12:15:00,275.18,275.34,274.45,275.02,7816.740853327544,275.18,275.34,274.45,275.02,7816.7409
2014-05-14 12:20:00,275.02,275.04,274.68,274.68,1085.6584518510476,275.02,275.04,274.68,274.68,1085.6585
2014-05-14 12:25:00,275.13,275.41,274.98,275.22,6405.384865921182,275.13,275.41,274.98,275.22,6405.3849
2014-05-14 12:30:00,275.22,275.3,274.85,275.3,6188.253175550972,275.22,275.3,274.85,275.3,6188.2532
2014-05-14 12:35:00,275.16,275.34,274.9,274.9,5862.555639995658,275.16,275.34,274.9,274.9,5862.5556
2014-05-14 12:40:00,275.16,275.3,274.87,274.87,5428.292259255239,275.16,275.3,274.87,274.87,5428.2923
2014-05-14 12:45:00,275.07,275.36,274.88,275.11,6405.384865921182,275.07,275.36,274.88,275.11,6405.3849
2014-05-14 12:50:00,274.95,275.13,274.56,274.84,3582.6728911084574,274.95,275.13,274.56,274.84,3582.6729
2014-05-14 12:55:00,275.05,275.44,275.05,275.41,13136.467267397677,275.05,275.44,275.05,275.41,13136.4673
2014-05-14 13:00:00,275.49,275.71,275.37,275.69,6188.253175550972,275.49,275.71,275.37,275.69,6188.2532
2014-05-14 13:05:00,275.7,275.84,275.41,275.61,7382.477472587125,275.7,275.84,275.41,275.61,7382.4775
2014-05-14 13:10:00,275.65,276.04,275.6,275.85,9988.05775702964,275.65,276.04,275.6,275.85,9988.0578
2014-05-14 13:15:00,275.86,276.79,275.86,276.72,15742.04755184019,275.86,276.79,275.86,276.72,15742.0476
2014-05-14 13:20:00,276.72,277.44,276.27,276.33,10965.150363695582,276.72,277.44,276.27,276.33,10965.1504
2014-05-14 13:25:00,276.28,276.63,276.2,276.49,3256.975355553143,276.28,276.63,276.2,276.49,3256.9754
2014-05-14 13:30:00,276.35,276.7,275.99,276.48,9770.92606665943,276.35,276.7,275.99,276.48,9770.9261
2014-05-14 13:35:00,276.53,276.72,276.23,276.44,4885.463033329715,276.53,276.72,276.23,276.44,4885.463
2014-05-14 13:40:00,276.62,276.98,276.51,276.59,10856.584518510475,276.62,276.98,276.51,276.59,10856.5845
2014-05-14 13:45:00,276.62,276.79,276.27,276.36,4994.02887851482,276.62,276.79,276.27,276.36,4994.0289
2014-05-14 13:50:00,276.41,276.54,276.13,276.13,3474.1070459233524,276.41,276.54,276.13,276.13,3474.107
2014-05-14 13:55:00,276.15,276.19,275.94,276.06,14004.994028878516,276.15,276.19,275.94,276.06,14004.994
2014-05-14 14:00:00,276.05,276.06,275.57,275.86,7165.345782216915,276.05,276.06,275.57,275.86,7165.3458
2014-05-14 14:05:00,276.09,276.27,275.58,275.59,5753.989794810553,276.09,276.27,275.58,275.59,5753.9898
2014-05-14 14:10:00,275.6,275.84,275.43,275.84,2822.711974812724,275.6,275.84,275.43,275.84,2822.712
2014-05-14 14:15:00,276.17,276.48,276.13,276.3,3582.6728911084574,276.17,276.48,276.13,276.3,3582.6729
2014-05-14 14:20:00,276.34,276.92,276.34,276.71,5971.121485180763,276.34,276.92,276.34,276.71,5971.1215
2014-05-14 14:25:00,276.47,276.68,276.39,276.68,759.9609162957333,276.47,276.68,276.39,276.68,759.9609
2014-05-14 14:30:00,276.79,276.79,276.15,276.67,3148.4095103680384,276.79,276.79,276.15,276.67,3148.4095
2014-05-14 14:35:00,276.68,276.68,276.68,276.68,1411.355987406362,276.68,276.68,276.68,276.68,1411.356
2014-05-14 14:40:00,276.55,276.57,275.56,275.79,6296.819020736077,276.55,276.57,275.56,275.79,6296.819
2014-05-14 14:45:00,275.8,276.0,275.36,275.45,6405.384865921182,275.8,276.0,275.36,275.45,6405.3849
2014-05-14 14:50:00,275.06,275.34,274.59,275.0,16284.876777765716,275.06,275.34,274.59,275.0,16284.8768
2014-05-14 14:55:00,274.95,275.28,274.5,274.5,12159.374660731732,274.95,275.28,274.5,274.5,12159.3747
2014-05-14 15:00:00,274.53,274.72,274.49,274.72,6948.214091846705,274.53,274.72,274.49,274.72,6948.2141
2014-05-14 15:05:00,274.7,274.7,273.82,273.82,21170.33981109543,274.7,274.7,273.82,273.82,21170.3398
2014-05-14 15:10:00,273.82,274.13,273.64,273.83,16936.271848876346,273.82,274.13,273.64,273.83,16936.2718
2014-05-14 15:15:00,273.77,273.99,273.52,273.99,6513.950711106286,273.77,273.99,273.52,273.99,6513.9507
2014-05-14 15:20:00,274.04,274.11,273.65,273.65,5428.292259255239,274.04,274.11,273.65,273.65,5428.2923
2014-05-14 15:25:00,273.7,274.15,273.59,274.15,12159.374660731732,273.7,274.15,273.59,274.15,12159.3747
2014-05-14 15:30:00,273.92,273.92,272.52,272.6,12810.769731842363,273.92,273.92,272.52,272.6,12810.7697
2014-05-14 15:35:00,272.74,273.01,272.61,272.88,12050.80881554663,272.74,273.01,272.61,272.88,12050.8088
2014-05-14 15:40:00,272.88,272.95,272.35,272.54,18021.930300727392,272.88,272.95,272.35,272.54,18021.9303
2014-05-14 15:45:00,272.63,272.64,272.21,272.56,43209.2063836717,272.63,272.64,272.21,272.56,43209.2064
2014-05-14 15:50:00,272.55,272.97,272.5,272.59,23233.09086961242,272.55,272.97,272.5,272.59,23233.0909
2014-05-14 15:55:00,272.53,273.24,272.39,273.15,35718.16306589947,272.53,273.24,272.39,273.15,35718.1631
2014-05-15 09:30:00,272.18,272.85,271.89,272.09,23450.22255998263,272.18,272.85,271.89,272.09,23450.2226
2014-05-15 09:35:00,272.74,274.38,272.49,274.37,9770.92606665943,272.74,274.38,272.49,274.37,9770.9261
2014-05-15 09:40:00,274.45,274.46,272.82,272.82,9553.79437628922,274.45,274.46,272.82,272.82,9553.7944
2014-05-15 09:45:00,272.82,273.21,271.14,271.14,9228.096840733906,272.82,273.21,271.14,271.14,9228.0968
2014-05-15 09:50:00,270.83,271.25,269.74,270.17,19324.72044294865,270.83,271.25,269.74,270.17,19324.7204
2014-05-15 09:55:00,269.84,271.45,269.0,271.26,15307.784171099773,269.84,271.45,269.0,271.26,15307.7842
2014-05-15 10:00:00,270.98,271.2,267.39,267.96,16936.271848876346,270.98,271.2,267.39,267.96,16936.2718
2014-05-15 10:05:00,267.87,268.58,266.21,266.32,22690.261643686896,267.87,268.58,266.21,266.32,22690.2616
2014-05-15 10:10:00,266.73,268.19,266.73,267.74,25621.539463684727,266.73,268.19,266.73,267.74,25621.5395
2014-05-15 10:15:00,267.85,267.85,266.26,266.85,18239.0619910976,267.85,267.85,266.26,266.85,18239.062
2014-05-15 10:20:00,266.93,268.33,266.93,268.25,11616.54543480621,266.93,268.33,266.93,268.25,11616.5454
2014-05-15 10:25:00,268.25,268.52,267.13,267.63,29312.77819997829,268.25,268.52,267.13,267.63,29312.7782
2014-05-15 10:30:00,268.2,268.2,266.84,267.84,28661.38312886766,268.2,268.2,266.84,267.84,28661.3831
2014-05-15 10:35:00,268.06,268.08,267.0,267.8,24318.749321463467,268.06,268.08,267.0,267.8,24318.7493
2014-05-15 10:40:00,267.8,268.39,266.89,268.18,23450.22255998263,267.8,268.39,266.89,268.18,23450.2226
2014-05-15 10:45:00,267.87,268.57,267.87,268.54,19216.154597763543,267.87,268.57,267.87,268.54,19216.1546
2014-05-15 10:50:00,268.22,268.94,268.04,268.92,19758.98382368907,268.22,268.94,268.04,268.92,19758.9838
2014-05-15 10:55:00,268.93,269.12,268.04,268.16,3365.541200738248,268.93,269.12,268.04,268.16,3365.5412
2014-05-15 11:00:00,268.05,268.41,267.92,267.92,5319.726414070134,268.05,268.41,267.92,267.92,5319.7264
2014-05-15 11:05:00,268.3,268.39,267.68,268.19,6405.384865921182,268.3,268.39,267.68,268.19,6405.3849
2014-05-15 11:10:00,268.18,268.22,267.18,267.23,6731.082401476496,268.18,268.22,267.18,267.23,6731.0824
2014-05-15 11:15:00,267.12,267.17,265.94,266.72,10965.150363695582,267.12,267.17,265.94,266.72,10965.1504
2014-05-15 11:20:00,266.87,267.17,266.06,266.06,6731.082401476496,266.87,267.17,266.06,266.06,6731.0824
2014-05-15 11:25:00,266.49,266.67,266.03,266.03,7273.91162740202,266.49,266.67,266.03,266.03,7273.9116
2014-05-15 11:30:00,266.39,267.17,265.89,267.15,8576.701769623276,266.39,267.17,265.89,267.15,8576.7018
2014-05-15 11:35:00,266.99,267.31,266.65,267.07,5428.292259255239,266.99,267.31,266.65,267.07,5428.2923
2014-05-15 11:40:00,267.17,267.17,265.37,265.42,14982.086635544458,267.17,267.17,265.37,265.42,14982.0866
2014-05-15 11:45:00,265.33,265.52,264.37,264.37,17261.969384431657,265.33,265.52,264.37,264.37,17261.9694
2014-05-15 11:50:00,264.36,264.48,263.77,263.77,20627.510585169905,264.36,264.48,263.77,263.77,20627.5106
2014-05-15 11:55:00,263.77,264.71,263.43,264.36,14222.125719248725,263.77,264.71,263.43,264.36,14222.1257
2014-05-15 12:00:00,264.61,265.01,263.78,264.17,11290.847899250895,264.61,265.01,263.78,264.17,11290.8479
2014-05-15 12:05:00,264.35,265.16,264.17,264.6,29747.041580718706,264.35,265.16,264.17,264.6,29747.0416
2014-05-15 12:10:00,264.4,265.49,264.4,265.41,20844.642275540114,264.4,265.49,264.4,265.41,20844.6423
2014-05-15 12:15:00,265.46,265.54,264.89,264.89,4559.7654977744005,265.46,265.54,264.89,264.89,4559.7655
2014-05-15 12:20:00,264.83,265.35,264.74,265.18,6079.687330365867,264.83,265.35,264.74,265.18,6079.6873
2014-05-15 12:25:00,265.31,265.32,264.69,265.12,5753.989794810553,265.31,265.32,264.69,265.12,5753.9898
2014-05-15 12:30:00,265.31,266.31,265.31,266.19,3799.804581478667,265.31,266.31,265.31,266.19,3799.8046
2014-05-15 12:35:00,266.16,266.2,265.06,265.31,5428.292259255239,266.16,266.2,265.06,265.31,5428.2923
2014-05-15 12:40:00,265.28,265.96,265.08,265.74,3908.370426663772,265.28,265.96,265.08,265.74,3908.3704
2014-05-15 12:45:00,265.68,265.68,265.08,265.48,3039.8436651829334,265.68,265.68,265.08,265.48,3039.8437
2014-05-15 12:50:00,265.48,265.93,264.97,265.42,10639.452828140267,265.48,265.93,264.97,265.42,10639.4528
2014-05-15 12:55:00,265.36,266.01,265.35,265.35,9445.228531104114,265.36,266.01,265.35,265.35,9445.2285
2014-05-15 13:00:00,265.59,265.73,265.28,265.46,8902.399305178591,265.59,265.73,265.28,265.46,8902.3993
2014-05-15 13:05:00,265.86,266.23,265.28,265.65,11833.67712517642,265.86,266.23,265.28,265.65,11833.6771
2014-05-15 13:10:00,265.56,265.83,265.23,265.71,12702.203886657258,265.56,265.83,265.23,265.71,12702.2039
2014-05-15 13:15:00,265.66,265.66,265.05,265.52,22038.86657257627,265.66,265.66,265.05,265.52,22038.8666
2014-05-15 13:20:00,265.35,265.68,265.2,265.41,23015.95917924221,265.35,265.68,265.2,265.41,23015.9592
2014-05-15 13:25:00,265.49,265.72,265.2,265.48,14764.95494517425,265.49,265.72,265.2,265.48,14764.9549
2014-05-15 13:30:00,265.46,265.83,265.03,265.64,16936.271848876346,265.46,265.83,265.03,265.64,16936.2718
2014-05-15 13:35:00,265.86,266.13,265.68,265.76,4776.89718814461,265.86,266.13,265.68,265.76,4776.8972
2014-05-15 13:40:00,265.81,265.88,265.1,265.71,4559.7654977744005,265.81,265.88,265.1,265.71,4559.7655
2014-05-15 13:45:00,265.63,265.85,265.31,265.48,4994.02887851482,265.63,265.85,265.31,265.48,4994.0289
2014-05-15 13:50:00,265.54,265.84,265.37,265.56,14004.994028878516,265.54,265.84,265.37,265.56,14004.994
2014-05-15 13:55:00,265.51,266.12,265.51,265.82,13353.598957767888,265.51,266.12,265.51,265.82,13353.599
2014-05-15 14:00:00,265.81,266.12,265.65,265.99,12810.769731842363,265.81,266.12,265.65,265.99,12810.7697
2014-05-15 14:05:00,266.09,266.79,265.97,266.72,9010.965150363696,266.09,266.79,265.97,266.72,9010.9652
2014-05-15 14:10:00,266.97,266.97,266.41,266.63,7816.740853327544,266.97,266.97,266.41,266.63,7816.7409
2014-05-15 14:15:00,266.59,266.61,265.88,266.33,15633.481706655088,266.59,266.61,265.88,266.33,15633.4817
2014-05-15 14:20:00,266.1,266.59,265.95,266.47,10856.584518510475,266.1,266.59,265.95,266.47,10856.5845
2014-05-15 14:25:00,266.64,266.73,266.22,266.7,12919.335577027468,266.64,266.73,266.22,266.7,12919.3356
2014-05-15 14:30:00,266.88,267.03,266.39,266.73,6188.253175550972,266.88,267.03,266.39,266.73,6188.2532
2014-05-15 14:35:00,266.49,267.3,266.49,267.3,6188.253175550972,266.49,267.3,266.49,267.3,6188.2532
2014-05-15 14:40:00,267.25,267.25,266.36,266.4,6513.950711106286,267.25,267.25,266.36,266.4,6513.9507
2014-05-15 14:45:00,266.27,267.16,266.27,267.16,3691.2387362935615,266.27,267.16,266.27,267.16,3691.2387
2014-05-15 14:50:00,267.34,268.22,267.05,267.94,8142.438388882858,267.34,268.22,267.05,267.94,8142.4384
2014-05-15 14:55:00,267.69,268.18,267.68,267.79,12702.203886657258,267.69,268.18,267.68,267.79,12702.2039
2014-05-15 15:00:00,267.7,268.1,267.12,267.88,9879.491911844534,267.7,268.1,267.12,267.88,9879.4919
2014-05-15 15:05:00,267.77,267.77,267.12,267.53,4234.067962219086,267.77,267.77,267.12,267.53,4234.068
2014-05-15 15:10:00,267.5,268.01,267.45,267.49,8685.267614808381,267.5,268.01,267.45,267.49,8685.2676
2014-05-15 15:15:00,267.73,268.26,267.45,267.45,8468.135924438173,267.73,268.26,267.45,267.45,8468.1359
2014-05-15 15:20:00,267.63,267.63,266.3,266.3,9662.360221474324,267.63,267.63,266.3,266.3,9662.3602
2014-05-15 15:25:00,266.24,267.34,266.2,267.06,11073.716208880687,266.24,267.34,266.2,267.06,11073.7162
2014-05-15 15:30:00,267.06,267.5,266.88,267.49,10313.755292584952,267.06,267.5,266.88,267.49,10313.7553
2014-05-15 15:35:00,267.48,268.04,267.48,267.75,9879.491911844534,267.48,268.04,267.48,267.75,9879.4919
2014-05-15 15:40:00,267.76,268.06,267.22,267.8,9010.965150363696,267.76,268.06,267.22,267.8,9010.9652
2014-05-15 15:45:00,267.75,268.04,267.55,267.62,31158.39756812507,267.75,268.04,267.55,267.62,31158.3976
2014-05-15 15:50:00,267.63,267.63,266.63,266.82,50374.55216588861,267.63,267.63,266.63,266.82,50374.5522
2014-05-15 15:55:00,266.92,267.2,266.4,266.78,35826.728911084574,266.92,267.2,266.4,266.78,35826.7289
2014-05-16 09:30:00,265.73,268.67,265.67,268.56,157094.7779828466,265.73,268.67,265.67,268.56,157094.778
2014-05-16 09:35:00,268.51,268.59,266.82,267.32,16827.70600369124,268.51,268.59,266.82,267.32,16827.706
2014-05-16 09:40:00,267.27,267.53,266.09,266.45,5319.726414070134,267.27,267.53,266.09,266.45,5319.7264
2014-05-16 09:45:00,266.38,266.41,264.48,265.19,24101.61763109326,266.38,266.41,264.48,265.19,24101.6176
2014-05-16 09:50:00,265.14,266.7,265.14,266.57,21821.73488220606,265.14,266.7,265.14,266.57,21821.7349
2014-05-16 09:55:00,266.59,267.08,265.28,266.92,18239.0619910976,266.59,267.08,265.28,266.92,18239.062
2014-05-16 10:00:00,266.92,267.35,265.76,266.16,45054.82575181848,266.92,267.35,265.76,266.16,45054.8258
2014-05-16 10:05:00,266.16,266.18,264.41,265.41,15199.218325914668,266.16,266.18,264.41,265.41,15199.2183
2014-05-16 10:10:00,265.16,265.23,264.08,264.59,29855.60742590381,265.16,265.23,264.08,264.59,29855.6074
2014-05-16 10:15:00,264.3,264.63,263.66,263.71,24535.88101183368,264.3,264.63,263.66,263.71,24535.881
2014-05-16 10:20:00,264.15,264.36,262.97,263.88,16502.008468135926,264.15,264.36,262.97,263.88,16502.0085
2014-05-16 10:25:00,263.49,263.54,262.65,262.65,8685.267614808381,263.49,263.54,262.65,262.65,8685.2676
2014-05-16 10:30:00,262.68,263.45,262.65,262.8,9119.5309955488,262.68,263.45,262.65,262.8,9119.531
2014-05-16 10:35:00,263.14,263.8,262.96,263.28,10313.755292584952,263.14,263.8,262.96,263.28,10313.7553
2014-05-16 10:40:00,263.29,263.78,262.52,262.96,38540.87504071219,263.29,263.78,262.52,262.96,38540.875
2014-05-16 10:45:00,262.8,263.52,262.54,263.2,7165.345782216915,262.8,263.52,262.54,263.2,7165.3458
2014-05-16 10:50:00,263.15,263.34,262.83,263.16,11507.979589621104,263.15,263.34,262.83,263.16,11507.9796
2014-05-16 10:55:00,263.15,264.22,263.15,263.8,10205.189447399847,263.15,264.22,263.15,263.8,10205.1894
2014-05-16 11:00:00,263.7,264.18,263.19,264.17,12267.940505916838,263.7,264.18,263.19,264.17,12267.9405
2014-05-16 11:05:00,264.34,264.34,263.52,263.53,2171.316903702096,264.34,264.34,263.52,263.53,2171.3169
2014-05-16 11:10:00,263.54,264.06,263.25,263.87,7816.740853327544,263.54,264.06,263.25,263.87,7816.7409
2014-05-16 11:15:00,263.87,264.49,263.79,263.86,9336.662685919013,263.87,264.49,263.79,263.86,9336.6627
2014-05-16 11:20:00,263.89,264.22,263.77,264.22,7599.609162957334,263.89,264.22,263.77,264.22,7599.6092
2014-05-16 11:25:00,263.94,264.48,263.86,263.86,9988.05775702964,263.94,264.48,263.86,263.86,9988.0578
2014-05-16 11:30:00,264.11,264.88,264.11,264.81,4668.3313429595055,264.11,264.88,264.11,264.81,4668.3313
2014-05-16 11:35:00,264.59,264.99,264.49,264.74,7816.740853327544,264.59,264.99,264.49,264.74,7816.7409
2014-05-16 11:40:00,264.46,264.81,263.93,264.05,7599.609162957334,264.46,264.81,263.93,264.05,7599.6092
2014-05-16 11:45:00,263.9,264.62,263.82,264.62,6296.819020736077,263.9,264.62,263.82,264.62,6296.819
2014-05-16 11:50:00,264.56,265.15,264.35,264.35,4125.502117033981,264.56,265.15,264.35,264.35,4125.5021
2014-05-16 11:55:00,264.32,264.95,264.32,264.95,2605.5802844425143,264.32,264.95,264.32,264.95,2605.5803
2014-05-16 12:00:00,264.96,265.27,264.49,265.27,17153.403539246552,264.96,265.27,264.49,265.27,17153.4035
2014-05-16 12:05:00,265.34,265.53,264.77,264.82,6948.214091846705,265.34,265.53,264.77,264.82,6948.2141
2014-05-16 12:10:00,264.48,265.33,264.44,265.02,8251.004234067963,264.48,265.33,264.44,265.02,8251.0042
2014-05-16 12:15:00,264.98,265.5,264.94,265.5,6731.082401476496,264.98,265.5,264.94,265.5,6731.0824
2014-05-16 12:20:00,265.15,265.78,265.14,265.53,4234.067962219086,265.15,265.78,265.14,265.53,4234.068
2014-05-16 12:25:00,265.41,265.62,265.22,265.53,4994.02887851482,265.41,265.62,265.22,265.53,4994.0289
2014-05-16 12:30:00,265.56,265.74,265.39,265.63,3256.975355553143,265.56,265.74,265.39,265.63,3256.9754
2014-05-16 12:35:00,265.83,265.91,265.54,265.85,6188.253175550972,265.83,265.91,265.54,265.85,6188.2532
2014-05-16 12:40:00,265.81,265.81,265.12,265.54,3365.541200738248,265.81,265.81,265.12,265.54,3365.5412
2014-05-16 12:45:00,265.53,265.53,265.01,265.38,4668.3313429595055,265.53,265.53,265.01,265.38,4668.3313
2014-05-16 12:50:00,265.33,265.61,265.31,265.61,1519.921832591467,265.33,265.61,265.31,265.61,1519.9218
2014-05-16 12:55:00,265.72,265.94,265.58,265.86,11399.413744436,265.72,265.94,265.58,265.86,11399.4137
2014-05-16 13:00:00,265.64,265.64,264.61,264.61,3582.6728911084574,265.64,265.64,264.61,264.61,3582.6729
2014-05-16 13:05:00,264.68,264.9,264.39,264.64,6188.253175550972,264.68,264.9,264.39,264.64,6188.2532
2014-05-16 13:10:00,264.9,265.11,264.62,264.81,5102.5947236999245,264.9,265.11,264.62,264.81,5102.5947
2014-05-16 13:15:00,264.98,265.56,264.98,265.26,6405.384865921182,264.98,265.56,264.98,265.26,6405.3849
2014-05-16 13:20:00,265.26,265.56,265.2,265.55,3582.6728911084574,265.26,265.56,265.2,265.55,3582.6729
2014-05-16 13:25:00,265.41,266.35,265.41,265.66,14222.125719248725,265.41,266.35,265.41,265.66,14222.1257
2014-05-16 13:30:00,266.01,266.83,266.01,266.83,6079.687330365867,266.01,266.83,266.01,266.83,6079.6873
2014-05-16 13:35:00,266.9,266.91,266.48,266.48,6948.214091846705,266.9,266.91,266.48,266.48,6948.2141
2014-05-16 13:40:00,266.6,266.93,266.35,266.53,4125.502117033981,266.6,266.93,266.35,266.53,4125.5021
2014-05-16 13:45:00,266.48,266.56,266.27,266.56,2605.5802844425143,266.48,266.56,266.27,266.56,2605.5803
2014-05-16 13:50:00,266.93,267.13,266.73,266.73,6405.384865921182,266.93,267.13,266.73,266.73,6405.3849
2014-05-16 13:55:00,266.59,266.7,266.48,266.48,1954.185213331886,266.59,266.7,266.48,266.48,1954.1852
2014-05-16 14:00:00,266.4,266.4,265.84,266.1,3691.2387362935615,266.4,266.4,265.84,266.1,3691.2387
2014-05-16 14:05:00,265.87,265.99,265.54,265.6,1737.0535229616762,265.87,265.99,265.54,265.6,1737.0535
2014-05-16 14:10:00,265.74,265.86,265.35,265.82,6622.516556291391,265.74,265.86,265.35,265.82,6622.5166
2014-05-16 14:15:00,265.84,266.19,265.71,265.75,4885.463033329715,265.84,266.19,265.71,265.75,4885.463
2014-05-16 14:20:00,265.74,266.0,265.42,265.43,11833.67712517642,265.74,266.0,265.42,265.43,11833.6771
2014-05-16 14:25:00,265.89,265.89,265.47,265.47,5645.423949625448,265.89,265.89,265.47,265.47,5645.4239
2014-05-16 14:30:00,265.47,265.89,265.41,265.48,5645.423949625448,265.47,265.89,265.41,265.48,5645.4239
2014-05-16 14:35:00,265.54,265.89,265.49,265.49,8576.701769623276,265.54,265.89,265.49,265.49,8576.7018
2014-05-16 14:40:00,265.74,266.2,265.74,266.1,6188.253175550972,265.74,266.2,265.74,266.1,6188.2532
2014-05-16 14:45:00,266.12,266.2,265.74,266.07,9119.5309955488,266.12,266.2,265.74,266.07,9119.531
2014-05-16 14:50:00,265.94,266.18,265.91,266.18,5319.726414070134,265.94,266.18,265.91,266.18,5319.7264
2014-05-16 14:55:00,266.11,267.64,266.11,267.56,9228.096840733906,266.11,267.64,266.11,267.56,9228.0968
2014-05-16 15:00:00,267.58,268.22,267.58,268.03,8902.399305178591,267.58,268.22,267.58,268.03,8902.3993
2014-05-16 15:05:00,268.04,268.85,267.73,268.85,12810.769731842363,268.04,268.85,267.73,268.85,12810.7697
2014-05-16 15:10:00,268.84,269.47,268.56,268.57,14004.994028878516,268.84,269.47,268.56,268.57,14004.994
2014-05-16 15:15:00,268.76,268.89,268.27,268.35,12919.335577027468,268.76,268.89,268.27,268.35,12919.3356
2014-05-16 15:20:00,268.44,268.61,268.28,268.46,9010.965150363696,268.44,268.61,268.28,268.46,9010.9652
2014-05-16 15:25:00,268.45,268.7,267.88,268.05,8685.267614808381,268.45,268.7,267.88,268.05,8685.2676
2014-05-16 15:30:00,268.23,268.8,268.23,268.54,13136.467267397677,268.23,268.8,268.23,268.54,13136.4673
2014-05-16 15:35:00,268.72,268.88,268.34,268.5,13570.730648138097,268.72,268.88,268.34,268.5,13570.7306
2014-05-16 15:40:00,268.54,268.64,268.42,268.64,5645.423949625448,268.54,268.64,268.42,268.64,5645.4239
2014-05-16 15:45:00,268.54,268.58,268.36,268.36,16827.70600369124,268.54,268.58,268.36,268.36,16827.706
2014-05-16 15:50:00,268.46,268.63,268.17,268.2,18021.930300727392,268.46,268.63,268.17,268.2,18021.9303
2014-05-16 15:55:00,268.16,268.38,267.83,268.29,32895.45109108675,268.16,268.38,267.83,268.29,32895.4511
2014-05-19 09:30:00,266.34,266.79,264.87,266.34,19541.85213331886,266.34,266.79,264.87,266.34,19541.8521
2014-05-19 09:35:00,266.56,268.4,266.43,268.4,21387.47150146564,266.56,268.4,266.43,268.4,21387.4715
2014-05-19 09:40:00,268.92,270.08,267.24,269.92,26815.76376072088,268.92,270.08,267.24,269.92,26815.7638
2014-05-19 09:45:00,269.88,269.88,266.48,267.33,20844.642275540114,269.88,269.88,266.48,267.33,20844.6423
2014-05-19 09:50:00,267.28,267.56,266.08,266.61,21061.773965910324,267.28,267.56,266.08,266.61,21061.774
2014-05-19 09:55:00,266.54,267.9,266.16,267.45,18021.930300727392,266.54,267.9,266.16,267.45,18021.9303
2014-05-19 10:00:00,267.25,267.25,265.71,266.42,7708.175008142439,267.25,267.25,265.71,266.42,7708.175
2014-05-19 10:05:00,266.42,267.01,265.97,266.89,10096.623602214744,266.42,267.01,265.97,266.89,10096.6236
2014-05-19 10:10:00,266.93,267.19,266.24,266.59,6622.516556291391,266.93,267.19,266.24,266.59,6622.5166
2014-05-19 10:15:00,266.82,267.4,266.58,267.4,9119.5309955488,266.82,267.4,266.58,267.4,9119.531
2014-05-19 10:20:00,267.43,267.86,267.18,267.57,10205.189447399847,267.43,267.86,267.18,267.57,10205.1894
2014-05-19 10:25:00,267.4,268.18,267.13,267.34,10313.755292584952,267.4,268.18,267.13,267.34,10313.7553
2014-05-19 10:30:00,267.34,267.44,267.05,267.37,2931.277819997829,267.34,267.44,267.05,267.37,2931.2778
2014-05-19 10:35:00,267.59,267.73,267.29,267.69,3582.6728911084574,267.59,267.73,267.29,267.69,3582.6729
2014-05-19 10:40:00,267.83,268.47,267.69,268.37,9770.92606665943,267.83,268.47,267.69,268.37,9770.9261
2014-05-19 10:45:00,268.45,268.73,267.68,267.68,8251.004234067963,268.45,268.73,267.68,267.68,8251.0042
2014-05-19 10:50:00,267.7,268.18,267.63,267.89,6731.082401476496,267.7,268.18,267.63,267.89,6731.0824
2014-05-19 10:55:00,268.04,268.32,267.84,268.22,4885.463033329715,268.04,268.32,267.84,268.22,4885.463
2014-05-19 11:00:00,268.23,269.18,268.23,269.06,14982.086635544458,268.23,269.18,268.23,269.06,14982.0866
2014-05-19 11:05:00,269.05,269.1,268.64,268.64,4668.3313429595055,269.05,269.1,268.64,268.64,4668.3313
2014-05-19 11:10:00,268.95,269.59,268.95,269.48,10313.755292584952,268.95,269.59,268.95,269.48,10313.7553
2014-05-19 11:15:00,269.51,270.26,269.51,270.25,12485.072196287048,269.51,270.26,269.51,270.25,12485.0722
2014-05-19 11:20:00,270.25,270.26,269.61,269.72,10965.150363695582,270.25,270.26,269.61,269.72,10965.1504
2014-05-19 11:25:00,269.62,270.07,268.96,268.96,9770.92606665943,269.62,270.07,268.96,268.96,9770.9261
2014-05-19 11:30:00,268.97,269.15,268.84,269.15,1085.6584518510476,268.97,269.15,268.84,269.15,1085.6585
2014-05-19 11:35:00,269.15,269.5,269.03,269.5,2822.711974812724,269.15,269.5,269.03,269.5,2822.712
2014-05-19 11:40:00,269.5,269.71,269.11,269.33,4016.936271848877,269.5,269.71,269.11,269.33,4016.9363
2014-05-19 11:45:00,269.33,269.35,269.17,269.32,3474.1070459233524,269.33,269.35,269.17,269.32,3474.107
2014-05-19 11:50:00,269.32,269.32,268.89,269.12,2497.01443925741,269.32,269.32,268.89,269.12,2497.0144
2014-05-19 11:55:00,269.12,269.33,268.94,269.15,4125.502117033981,269.12,269.33,268.94,269.15,4125.5021
2014-05-19 12:00:00,269.01,269.41,268.83,269.0,14656.389099989145,269.01,269.41,268.83,269.0,14656.3891
2014-05-19 12:05:00,269.22,269.33,268.91,269.33,3148.4095103680384,269.22,269.33,268.91,269.33,3148.4095
2014-05-19 12:10:00,269.23,269.33,269.08,269.32,2279.8827488872003,269.23,269.33,269.08,269.32,2279.8827
2014-05-19 12:15:00,269.31,269.33,268.98,269.13,3148.4095103680384,269.31,269.33,268.98,269.13,3148.4095
2014-05-19 12:20:00,269.17,269.38,269.03,269.33,8142.438388882858,269.17,269.38,269.03,269.33,8142.4384
2014-05-19 12:25:00,269.29,269.33,269.01,269.12,3148.4095103680384,269.29,269.33,269.01,269.12,3148.4095
2014-05-19 12:30:00,269.13,269.13,268.51,268.96,4234.067962219086,269.13,269.13,268.51,268.96,4234.068
2014-05-19 12:35:00,269.03,269.08,268.65,268.66,2388.448594072305,269.03,269.08,268.65,268.66,2388.4486
2014-05-19 12:40:00,268.61,268.75,268.0,268.48,4342.633807404191,268.61,268.75,268.0,268.48,4342.6338
2014-05-19 12:45:00,268.49,268.49,268.33,268.39,759.9609162957333,268.49,268.49,268.33,268.39,759.9609
2014-05-19 12:50:00,268.44,268.44,267.98,268.1,4016.936271848877,268.44,268.44,267.98,268.1,4016.9363
2014-05-19 12:55:00,267.88,268.0,267.61,267.87,1845.6193681467807,267.88,268.0,267.61,267.87,1845.6194
2014-05-19 13:00:00,267.84,268.33,267.74,268.06,4234.067962219086,267.84,268.33,267.74,268.06,4234.068
2014-05-19 13:05:00,268.41,268.41,268.07,268.07,868.5267614808381,268.41,268.41,268.07,268.07,868.5268
2014-05-19 13:10:00,268.08,268.35,267.87,268.17,3691.2387362935615,268.08,268.35,267.87,268.17,3691.2387
2014-05-19 13:15:00,268.2,268.4,267.7,267.7,12376.506351101943,268.2,268.4,267.7,267.7,12376.5064
2014-05-19 13:20:00,267.91,268.11,267.71,267.86,6839.648246661601,267.91,268.11,267.71,267.86,6839.6482
2014-05-19 13:25:00,267.86,268.09,267.63,267.84,5319.726414070134,267.86,268.09,267.63,267.84,5319.7264
2014-05-19 13:30:00,267.69,267.82,267.56,267.77,3691.2387362935615,267.69,267.82,267.56,267.77,3691.2387
2014-05-19 13:35:00,267.67,267.75,266.99,266.99,7816.740853327544,267.67,267.75,266.99,266.99,7816.7409
2014-05-19 13:40:00,266.98,267.27,266.87,266.95,5971.121485180763,266.98,267.27,266.87,266.95,5971.1215
2014-05-19 13:45:00,266.98,267.5,266.77,267.15,5211.160568885029,266.98,267.5,266.77,267.15,5211.1606
2014-05-19 13:50:00,267.13,267.26,266.93,266.93,7165.345782216915,267.13,267.26,266.93,266.93,7165.3458
2014-05-19 13:55:00,267.06,267.84,267.06,267.52,8576.701769623276,267.06,267.84,267.06,267.52,8576.7018
2014-05-19 14:00:00,267.52,267.86,267.41,267.59,6948.214091846705,267.52,267.86,267.41,267.59,6948.2141
2014-05-19 14:05:00,267.39,267.46,266.97,267.41,5319.726414070134,267.39,267.46,266.97,267.41,5319.7264
2014-05-19 14:10:00,267.32,267.51,267.17,267.31,3474.1070459233524,267.32,267.51,267.17,267.31,3474.107
2014-05-19 14:15:00,267.47,267.63,267.47,267.53,4559.7654977744005,267.47,267.63,267.47,267.53,4559.7655
2014-05-19 14:20:00,267.64,267.93,267.47,267.93,11507.979589621104,267.64,267.93,267.47,267.93,11507.9796
2014-05-19 14:25:00,267.95,267.97,267.56,267.62,9119.5309955488,267.95,267.97,267.56,267.62,9119.531
2014-05-19 14:30:00,267.63,267.75,267.32,267.61,4342.633807404191,267.63,267.75,267.32,267.61,4342.6338
2014-05-19 14:35:00,267.37,267.79,267.37,267.64,2931.277819997829,267.37,267.79,267.37,267.64,2931.2778
2014-05-19 14:40:00,267.75,268.06,267.6,267.7,5428.292259255239,267.75,268.06,267.6,267.7,5428.2923
2014-05-19 14:45:00,267.92,268.13,267.91,267.93,1302.7901422212572,267.92,268.13,267.91,267.93,1302.7901
2014-05-19 14:50:00,267.93,268.14,267.8,267.97,5319.726414070134,267.93,268.14,267.8,267.97,5319.7264
2014-05-19 14:55:00,267.83,268.01,267.58,267.77,3691.2387362935615,267.83,268.01,267.58,267.77,3691.2387
2014-05-19 15:00:00,267.94,268.13,267.84,267.92,4342.633807404191,267.94,268.13,267.84,267.92,4342.6338
2014-05-19 15:05:00,267.95,268.08,267.63,267.89,5862.555639995658,267.95,268.08,267.63,267.89,5862.5556
2014-05-19 15:10:00,267.72,268.04,267.49,267.55,10205.189447399847,267.72,268.04,267.49,267.55,10205.1894
2014-05-19 15:15:00,267.33,267.48,266.86,267.41,8468.135924438173,267.33,267.48,266.86,267.41,8468.1359
2014-05-19 15:20:00,267.2,267.84,267.15,267.63,7925.306698512648,267.2,267.84,267.15,267.63,7925.3067
2014-05-19 15:25:00,267.63,267.9,267.53,267.57,6188.253175550972,267.63,267.9,267.53,267.57,6188.2532
2014-05-19 15:30:00,267.66,268.2,267.66,268.2,8902.399305178591,267.66,268.2,267.66,268.2,8902.3993
2014-05-19 15:35:00,268.06,268.06,267.67,267.67,4125.502117033981,268.06,268.06,267.67,267.67,4125.5021
2014-05-19 15:40:00,267.74,268.38,267.74,268.22,13027.901422212572,267.74,268.38,267.74,268.22,13027.9014
2014-05-19 15:45:00,268.22,268.36,267.99,268.02,12485.072196287048,268.22,268.36,267.99,268.02,12485.0722
2014-05-19 15:50:00,268.02,268.68,268.02,268.49,16284.876777765716,268.02,268.68,268.02,268.49,16284.8768
2014-05-19 15:55:00,268.5,268.52,267.73,267.75,26707.197915535773,268.5,268.52,267.73,267.75,26707.1979
2014-05-20 09:30:00,269.17,269.17,267.96,268.09,42014.98208663554,269.17,269.17,267.96,268.09,42014.9821
2014-05-20 09:35:00,268.04,269.26,267.96,268.94,32244.05601997612,268.04,269.26,267.96,268.94,32244.056
2014-05-20 09:40:00,268.47,268.54,267.12,267.31,16176.31093258061,268.47,268.54,267.12,267.31,16176.3109
2014-05-20 09:45:00,267.31,268.84,267.3,267.43,12050.80881554663,267.31,268.84,267.3,267.43,12050.8088
2014-05-20 09:50:00,267.86,268.71,267.78,268.43,7816.740853327544,267.86,268.71,267.78,268.43,7816.7409
2014-05-20 09:55:00,268.43,268.43,266.63,266.66,11833.67712517642,268.43,268.43,266.63,266.66,11833.6771
2014-05-20 10:00:00,266.84,268.04,266.74,267.96,9770.92606665943,266.84,268.04,266.74,267.96,9770.9261
2014-05-20 10:05:00,267.96,268.38,267.67,267.89,9662.360221474324,267.96,268.38,267.67,267.89,9662.3602
2014-05-20 10:10:00,268.1,268.7,268.05,268.58,6513.950711106286,268.1,268.7,268.05,268.58,6513.9507
2014-05-20 10:15:00,268.74,269.24,268.26,268.71,17153.403539246552,268.74,269.24,268.26,268.71,17153.4035
2014-05-20 10:20:00,268.71,269.11,268.18,268.35,6079.687330365867,268.71,269.11,268.18,268.35,6079.6873
2014-05-20 10:25:00,268.35,268.58,267.57,267.73,7382.477472587125,268.35,268.58,267.57,267.73,7382.4775
2014-05-20 10:30:00,267.87,268.28,267.36,267.52,32352.62186516122,267.87,268.28,267.36,267.52,32352.6219
2014-05-20 10:35:00,267.33,267.91,266.84,266.95,19758.98382368907,267.33,267.91,266.84,266.95,19758.9838
2014-05-20 10:40:00,266.82,268.16,266.74,267.63,16610.57431332103,266.82,268.16,266.74,267.63,16610.5743
2014-05-20 10:45:00,267.52,268.22,267.32,268.11,11073.716208880687,267.52,268.22,267.32,268.11,11073.7162
2014-05-20 10:50:00,268.23,268.24,267.56,268.24,10096.623602214744,268.23,268.24,267.56,268.24,10096.6236
2014-05-20 10:55:00,268.04,268.8,268.01,268.8,9336.662685919013,268.04,268.8,268.01,268.8,9336.6627
2014-05-20 11:00:00,268.74,268.74,268.14,268.44,7599.609162957334,268.74,268.74,268.14,268.44,7599.6092
2014-05-20 11:05:00,268.44,268.72,268.22,268.41,4776.89718814461,268.44,268.72,268.22,268.41,4776.8972
2014-05-20 11:10:00,268.64,268.8,268.07,268.07,4125.502117033981,268.64,268.8,268.07,268.07,4125.5021
2014-05-20 11:15:00,268.15,268.75,268.15,268.75,3799.804581478667,268.15,268.75,268.15,268.75,3799.8046
2014-05-20 11:20:00,268.73,269.24,268.59,269.14,7599.609162957334,268.73,269.24,268.59,269.14,7599.6092
2014-05-20 11:25:00,269.24,269.24,268.72,268.84,21278.90565628053,269.24,269.24,268.72,268.84,21278.9057
2014-05-20 11:30:00,268.92,270.3,268.87,269.9,13353.598957767888,268.92,270.3,268.87,269.9,13353.599
2014-05-20 11:35:00,270.2,270.2,269.7,269.76,3039.8436651829334,270.2,270.2,269.7,269.76,3039.8437
2014-05-20 11:40:00,269.75,270.63,269.75,270.16,24535.88101183368,269.75,270.63,269.75,270.16,24535.881
2014-05-20 11:45:00,270.16,270.34,269.95,270.14,7925.306698512648,270.16,270.34,269.95,270.14,7925.3067
2014-05-20 11:50:00,269.97,270.25,269.78,269.87,7708.175008142439,269.97,270.25,269.78,269.87,7708.175
2014-05-20 11:55:00,269.88,270.14,269.08,269.32,10856.584518510475,269.88,270.14,269.08,269.32,10856.5845
2014-05-20 12:00:00,269.11,269.11,267.29,267.48,11182.282054065792,269.11,269.11,267.29,267.48,11182.2821
2014-05-20 12:05:00,267.5,268.45,267.39,268.45,4668.3313429595055,267.5,268.45,267.39,268.45,4668.3313
2014-05-20 12:10:00,268.43,268.45,267.27,267.66,9336.662685919013,268.43,268.45,267.27,267.66,9336.6627
2014-05-20 12:15:00,267.39,267.93,266.89,267.39,13353.598957767888,267.39,267.93,266.89,267.39,13353.599
2014-05-20 12:20:00,267.43,268.27,267.43,268.27,6839.648246661601,267.43,268.27,267.43,268.27,6839.6482
2014-05-20 12:25:00,268.27,268.27,267.5,267.72,12919.335577027468,268.27,268.27,267.5,267.72,12919.3356
2014-05-20 12:30:00,267.8,268.18,267.24,267.31,5971.121485180763,267.8,268.18,267.24,267.31,5971.1215
2014-05-20 12:35:00,267.63,267.84,267.23,267.37,2279.8827488872003,267.63,267.84,267.23,267.37,2279.8827
2014-05-20 12:40:00,267.37,267.79,267.12,267.43,5753.989794810553,267.37,267.79,267.12,267.43,5753.9898
2014-05-20 12:45:00,267.46,267.66,267.02,267.31,4885.463033329715,267.46,267.66,267.02,267.31,4885.463
2014-05-20 12:50:00,267.18,267.98,267.18,267.52,3691.2387362935615,267.18,267.98,267.18,267.52,3691.2387
2014-05-20 12:55:00,267.52,267.82,267.26,267.61,2931.277819997829,267.52,267.82,267.26,267.61,2931.2778
2014-05-20 13:00:00,267.63,267.73,266.93,267.07,8359.570079253068,267.63,267.73,266.93,267.07,8359.5701
2014-05-20 13:05:00,267.07,267.63,267.04,267.22,4994.02887851482,267.07,267.63,267.04,267.22,4994.0289
2014-05-20 13:10:00,267.22,267.47,267.06,267.42,11833.67712517642,267.22,267.47,267.06,267.42,11833.6771
2014-05-20 13:15:00,267.21,267.72,267.05,267.38,10205.189447399847,267.21,267.72,267.05,267.38,10205.1894
2014-05-20 13:20:00,267.58,267.58,266.53,266.68,18239.0619910976,267.58,267.58,266.53,266.68,18239.062
2014-05-20 13:25:00,266.85,267.29,266.41,266.91,9119.5309955488,266.85,267.29,266.41,266.91,9119.531
2014-05-20 13:30:00,266.93,267.71,266.93,267.66,4234.067962219086,266.93,267.71,266.93,267.66,4234.068
2014-05-20 13:35:00,267.71,267.71,266.85,266.92,14764.95494517425,267.71,267.71,266.85,266.92,14764.9549
2014-05-20 13:40:00,266.9,266.9,265.67,265.97,13896.42818369341,266.9,266.9,265.67,265.97,13896.4282
2014-05-20 13:45:00,266.21,266.3,265.76,265.77,2931.277819997829,266.21,266.3,265.76,265.77,2931.2778
2014-05-20 13:50:00,265.77,266.47,265.77,266.08,5102.5947236999245,265.77,266.47,265.77,266.08,5102.5947
2014-05-20 13:55:00,266.08,266.25,265.67,266.05,6296.819020736077,266.08,266.25,265.67,266.05,6296.819
2014-05-20 14:00:00,265.78,267.15,265.78,267.15,5971.121485180763,265.78,267.15,265.78,267.15,5971.1215
2014-05-20 14:05:00,266.89,267.83,266.89,267.45,12159.374660731732,266.89,267.83,266.89,267.45,12159.3747
2014-05-20 14:10:00,267.6,267.6,266.77,267.05,8902.399305178591,267.6,267.6,266.77,267.05,8902.3993
2014-05-20 14:15:00,266.71,267.9,266.71,267.47,4234.067962219086,266.71,267.9,266.71,267.47,4234.068
2014-05-20 14:20:00,267.55,267.92,267.29,267.4,9770.92606665943,267.55,267.92,267.29,267.4,9770.9261
2014-05-20 14:25:00,267.28,267.72,267.01,267.47,8033.872543697753,267.28,267.72,267.01,267.47,8033.8725
2014-05-20 14:30:00,267.36,267.52,266.69,266.86,4451.199652589296,267.36,267.52,266.69,266.86,4451.1997
2014-05-20 14:35:00,266.58,266.58,265.83,265.83,5645.423949625448,266.58,266.58,265.83,265.83,5645.4239
2014-05-20 14:40:00,265.89,266.71,265.89,266.55,5319.726414070134,265.89,266.71,265.89,266.55,5319.7264
2014-05-20 14:45:00,266.47,267.03,266.47,266.78,5319.726414070134,266.47,267.03,266.47,266.78,5319.7264
2014-05-20 14:50:00,266.76,266.76,266.2,266.49,5536.858104440344,266.76,266.76,266.2,266.49,5536.8581
2014-05-20 14:55:00,266.47,266.82,266.19,266.2,9770.92606665943,266.47,266.82,266.19,266.2,9770.9261
2014-05-20 15:00:00,266.2,267.17,266.18,266.89,9336.662685919013,266.2,267.17,266.18,266.89,9336.6627
2014-05-20 15:05:00,266.95,267.2,266.87,267.07,28118.55390294213,266.95,267.2,266.87,267.07,28118.5539
2014-05-20 15:10:00,267.12,267.55,266.91,267.07,8468.135924438173,267.12,267.55,266.91,267.07,8468.1359
2014-05-20 15:15:00,267.27,267.71,267.14,267.4,6296.819020736077,267.27,267.71,267.14,267.4,6296.819
2014-05-20 15:20:00,267.29,267.3,266.82,267.26,5753.989794810553,267.29,267.3,266.82,267.26,5753.9898
2014-05-20 15:25:00,267.26,267.67,267.16,267.23,14764.95494517425,267.26,267.67,267.16,267.23,14764.9549
2014-05-20 15:30:00,267.37,267.64,267.21,267.22,14982.086635544458,267.37,267.64,267.21,267.22,14982.0866
2014-05-20 15:35:00,267.21,267.85,267.21,267.51,17044.837694061447,267.21,267.85,267.21,267.51,17044.8377
2014-05-20 15:40:00,267.51,267.69,266.66,266.76,10313.755292584952,267.51,267.69,266.66,266.76,10313.7553
2014-05-20 15:45:00,266.77,266.94,266.43,266.65,22364.564108131584,266.77,266.94,266.43,266.65,22364.5641
2014-05-20 15:50:00,266.8,267.74,266.79,267.66,34741.070459233524,266.8,267.74,266.79,267.66,34741.0705
2014-05-20 15:55:00,267.52,267.67,266.67,266.83,34198.241233308,267.52,267.67,266.67,266.83,34198.2412
2014-05-21 09:30:00,267.23,268.75,267.23,268.37,13462.164802952992,267.23,268.75,267.23,268.37,13462.1648
2014-05-21 09:35:00,268.58,269.85,268.31,269.38,9445.228531104114,268.58,269.85,268.31,269.38,9445.2285
2014-05-21 09:40:00,269.29,269.37,268.38,269.25,8359.570079253068,269.29,269.37,268.38,269.25,8359.5701
2014-05-21 09:45:00,269.14,271.39,269.11,271.06,45163.39159700358,269.14,271.39,269.11,271.06,45163.3916
2014-05-21 09:50:00,271.1,271.43,269.93,269.93,11833.67712517642,271.1,271.43,269.93,269.93,11833.6771
2014-05-21 09:55:00,269.99,270.6,269.03,270.39,21278.90565628053,269.99,270.6,269.03,270.39,21278.9057
2014-05-21 10:00:00,270.4,270.89,268.63,269.15,6948.214091846705,270.4,270.89,268.63,269.15,6948.2141
2014-05-21 10:05:00,269.15,269.43,269.0,269.29,3365.541200738248,269.15,269.43,269.0,269.29,3365.5412
2014-05-21 10:10:00,269.3,269.56,268.69,269.12,5211.160568885029,269.3,269.56,268.69,269.12,5211.1606
2014-05-21 10:15:00,269.52,269.52,268.87,268.89,7925.306698512648,269.52,269.52,268.87,268.89,7925.3067
2014-05-21 10:20:00,268.9,268.94,267.53,267.54,19216.154597763543,268.9,268.94,267.53,267.54,19216.1546
2014-05-21 10:25:00,267.61,268.32,267.61,268.16,16284.876777765716,267.61,268.32,267.61,268.16,16284.8768
2014-05-21 10:30:00,268.18,268.68,268.04,268.25,14439.257409618936,268.18,268.68,268.04,268.25,14439.2574
2014-05-21 10:35:00,268.44,268.68,268.2,268.49,8685.267614808381,268.44,268.68,268.2,268.49,8685.2676
2014-05-21 10:40:00,268.72,269.31,268.52,269.19,14764.95494517425,268.72,269.31,268.52,269.19,14764.9549
2014-05-21 10:45:00,269.0,269.66,268.87,269.41,9879.491911844534,269.0,269.66,268.87,269.41,9879.4919
2014-05-21 10:50:00,269.51,269.51,269.11,269.47,9010.965150363696,269.51,269.51,269.11,269.47,9010.9652
2014-05-21 10:55:00,269.49,269.49,268.65,268.8,5102.5947236999245,269.49,269.49,268.65,268.8,5102.5947
2014-05-21 11:00:00,268.66,268.66,268.33,268.45,5428.292259255239,268.66,268.66,268.33,268.45,5428.2923
2014-05-21 11:05:00,268.47,268.79,268.32,268.72,7816.740853327544,268.47,268.79,268.32,268.72,7816.7409
2014-05-21 11:10:00,268.53,269.09,268.53,269.07,7925.306698512648,268.53,269.09,268.53,269.07,7925.3067
2014-05-21 11:15:00,269.12,269.53,268.62,268.62,21387.47150146564,269.12,269.53,268.62,268.62,21387.4715
2014-05-21 11:20:00,268.87,269.13,268.13,268.96,32461.187710346327,268.87,269.13,268.13,268.96,32461.1877
2014-05-21 11:25:00,269.0,269.24,268.17,268.3,8359.570079253068,269.0,269.24,268.17,268.3,8359.5701
2014-05-21 11:30:00,268.17,268.39,267.81,267.81,8685.267614808381,268.17,268.39,267.81,267.81,8685.2676
2014-05-21 11:35:00,267.82,268.11,267.81,267.9,11507.979589621104,267.82,268.11,267.81,267.9,11507.9796
2014-05-21 11:40:00,267.99,268.19,267.95,267.98,5428.292259255239,267.99,268.19,267.95,267.98,5428.2923
2014-05-21 11:45:00,267.83,268.43,267.81,268.19,5319.726414070134,267.83,268.43,267.81,268.19,5319.7264
2014-05-21 11:50:00,267.95,268.36,267.64,268.31,9770.92606665943,267.95,268.36,267.64,268.31,9770.9261
2014-05-21 11:55:00,268.16,268.28,267.81,268.06,4016.936271848877,268.16,268.28,267.81,268.06,4016.9363
2014-05-21 12:00:00,267.82,268.5,267.82,268.13,9010.965150363696,267.82,268.5,267.82,268.13,9010.9652
2014-05-21 12:05:00,268.06,268.57,268.06,268.24,3039.8436651829334,268.06,268.57,268.06,268.24,3039.8437
2014-05-21 12:10:00,268.24,269.0,268.15,268.91,7056.77993703181,268.24,269.0,268.15,268.91,7056.7799
2014-05-21 12:15:00,269.07,269.07,268.7,268.83,6622.516556291391,269.07,269.07,268.7,268.83,6622.5166
2014-05-21 12:20:00,268.8,269.29,268.76,269.07,5319.726414070134,268.8,269.29,268.76,269.07,5319.7264
2014-05-21 12:25:00,269.16,269.89,269.15,269.58,8359.570079253068,269.16,269.89,269.15,269.58,8359.5701
2014-05-21 12:30:00,269.74,270.09,269.36,269.44,6296.819020736077,269.74,270.09,269.36,269.44,6296.819
2014-05-21 12:35:00,269.24,269.94,269.24,269.85,4559.7654977744005,269.24,269.94,269.24,269.85,4559.7655
2014-05-21 12:40:00,269.85,270.08,269.85,270.08,3256.975355553143,269.85,270.08,269.85,270.08,3256.9754
2014-05-21 12:45:00,270.02,270.12,269.49,269.49,7925.306698512648,270.02,270.12,269.49,269.49,7925.3067
2014-05-21 12:50:00,269.38,269.87,269.38,269.74,2497.01443925741,269.38,269.87,269.38,269.74,2497.0144
2014-05-21 12:55:00,269.73,270.0,269.37,269.96,5319.726414070134,269.73,270.0,269.37,269.96,5319.7264
2014-05-21 13:00:00,269.95,270.55,269.95,270.4,6405.384865921182,269.95,270.55,269.95,270.4,6405.3849
2014-05-21 13:05:00,270.52,270.8,270.27,270.62,7382.477472587125,270.52,270.8,270.27,270.62,7382.4775
2014-05-21 13:10:00,270.44,270.63,270.26,270.43,2822.711974812724,270.44,270.63,270.26,270.43,2822.712
2014-05-21 13:15:00,270.36,270.78,270.18,270.59,7925.306698512648,270.36,270.78,270.18,270.59,7925.3067
2014-05-21 13:20:00,270.68,270.74,270.26,270.67,4342.633807404191,270.68,270.74,270.26,270.67,4342.6338
2014-05-21 13:25:00,270.67,270.78,270.55,270.55,6188.253175550972,270.67,270.78,270.55,270.55,6188.2532
2014-05-21 13:30:00,270.55,270.55,269.95,270.16,11290.847899250895,270.55,270.55,269.95,270.16,11290.8479
2014-05-21 13:35:00,270.16,270.39,269.71,270.39,8142.438388882858,270.16,270.39,269.71,270.39,8142.4384
2014-05-21 13:40:00,270.38,270.71,270.26,270.71,6296.819020736077,270.38,270.71,270.26,270.71,6296.819
2014-05-21 13:45:00,270.69,270.79,270.32,270.43,5971.121485180763,270.69,270.79,270.32,270.43,5971.1215
2014-05-21 13:50:00,270.32,271.09,270.22,270.99,9010.965150363696,270.32,271.09,270.22,270.99,9010.9652
2014-05-21 13:55:00,271.04,271.12,270.78,270.83,6296.819020736077,271.04,271.12,270.78,270.83,6296.819
2014-05-21 14:00:00,270.63,271.84,270.56,271.72,15307.784171099773,270.63,271.84,270.56,271.72,15307.7842
2014-05-21 14:05:00,271.72,272.34,271.09,271.28,13136.467267397677,271.72,272.34,271.09,271.28,13136.4673
2014-05-21 14:10:00,271.11,271.26,270.64,271.08,10530.886982955162,271.11,271.26,270.64,271.08,10530.887
2014-05-21 14:15:00,270.85,271.44,270.78,271.44,8142.438388882858,270.85,271.44,270.78,271.44,8142.4384
2014-05-21 14:20:00,271.45,271.84,270.59,271.07,10530.886982955162,271.45,271.84,270.59,271.07,10530.887
2014-05-21 14:25:00,271.06,271.61,271.06,271.36,5211.160568885029,271.06,271.61,271.06,271.36,5211.1606
2014-05-21 14:30:00,271.52,272.01,271.3,271.72,7925.306698512648,271.52,272.01,271.3,271.72,7925.3067
2014-05-21 14:35:00,271.81,272.02,271.35,271.5,9770.92606665943,271.81,272.02,271.35,271.5,9770.9261
2014-05-21 14:40:00,271.48,272.13,271.48,272.13,8359.570079253068,271.48,272.13,271.48,272.13,8359.5701
2014-05-21 14:45:00,272.13,272.32,271.81,271.95,10748.018673325372,272.13,272.32,271.81,271.95,10748.0187
2014-05-21 14:50:00,271.95,272.28,271.84,272.07,7708.175008142439,271.95,272.28,271.84,272.07,7708.175
2014-05-21 14:55:00,271.85,272.33,271.81,272.33,8468.135924438173,271.85,272.33,271.81,272.33,8468.1359
2014-05-21 15:00:00,272.19,272.53,272.04,272.51,8251.004234067963,272.19,272.53,272.04,272.51,8251.0042
2014-05-21 15:05:00,272.39,272.6,272.3,272.45,10639.452828140267,272.39,272.6,272.3,272.45,10639.4528
2014-05-21 15:10:00,272.44,272.8,272.31,272.56,12376.506351101943,272.44,272.8,272.31,272.56,12376.5064
2014-05-21 15:15:00,272.68,273.35,272.58,272.66,14004.994028878516,272.68,273.35,272.58,272.66,14004.994
2014-05-21 15:20:00,272.97,273.05,272.7,272.85,10856.584518510475,272.97,273.05,272.7,272.85,10856.5845
2014-05-21 15:25:00,272.84,272.91,272.4,272.47,11725.111279991315,272.84,272.91,272.4,272.47,11725.1113
2014-05-21 15:30:00,272.47,272.89,272.38,272.46,11182.282054065792,272.47,272.89,272.38,272.46,11182.2821
2014-05-21 15:35:00,272.38,272.48,272.01,272.02,12485.072196287048,272.38,272.48,272.01,272.02,12485.0722
2014-05-21 15:40:00,272.11,272.11,271.65,271.69,14004.994028878516,272.11,272.11,271.65,271.69,14004.994
2014-05-21 15:45:00,271.72,271.84,271.32,271.44,16719.140158506136,271.72,271.84,271.32,271.44,16719.1402
2014-05-21 15:50:00,271.52,272.09,271.51,272.09,23341.65671479753,271.52,272.09,271.51,272.09,23341.6567
2014-05-21 15:55:00,272.14,272.38,271.95,272.07,41797.85039626533,272.14,272.38,271.95,272.07,41797.8504
2014-05-22 09:30:00,270.41,272.54,269.5,271.25,33112.58278145696,270.41,272.54,269.5,271.25,33112.5828
2014-05-22 09:35:00,271.9,272.58,270.99,271.6,14656.389099989145,271.9,272.58,270.99,271.6,14656.3891
2014-05-22 09:40:00,271.73,273.79,271.3,273.72,15090.652480729565,271.73,273.79,271.3,273.72,15090.6525
2014-05-22 09:45:00,273.82,274.3,273.08,273.37,19541.85213331886,273.82,274.3,273.08,273.37,19541.8521
2014-05-22 09:50:00,273.37,274.09,273.3,273.82,28552.817283682554,273.37,274.09,273.3,273.82,28552.8173
2014-05-22 09:55:00,273.81,274.46,273.62,273.91,21387.47150146564,273.81,274.46,273.62,273.91,21387.4715
2014-05-22 10:00:00,274.21,274.24,271.49,271.84,23884.48594072305,274.21,274.24,271.49,271.84,23884.4859
2014-05-22 10:05:00,271.49,272.65,271.29,272.52,18347.627836282707,271.49,272.65,271.29,272.52,18347.6278
2014-05-22 10:10:00,272.65,273.7,272.59,273.34,17044.837694061447,272.65,273.7,272.59,273.34,17044.8377
2014-05-22 10:15:00,273.36,274.46,273.16,274.01,20410.37889479969,273.36,274.46,273.16,274.01,20410.3789
2014-05-22 10:20:00,273.64,273.64,272.75,273.47,33221.14862664206,273.64,273.64,272.75,273.47,33221.1486
2014-05-22 10:25:00,273.28,273.99,273.24,273.59,9553.79437628922,273.28,273.99,273.24,273.59,9553.7944
2014-05-22 10:30:00,273.7,274.48,273.7,273.84,7165.345782216915,273.7,274.48,273.7,273.84,7165.3458
2014-05-22 10:35:00,273.58,274.82,273.58,274.82,4994.02887851482,273.58,274.82,273.58,274.82,4994.0289
2014-05-22 10:40:00,274.61,275.39,274.6,275.39,23450.22255998263,274.61,275.39,274.6,275.39,23450.2226
2014-05-22 10:45:00,275.39,276.09,275.19,276.09,20410.37889479969,275.39,276.09,275.19,276.09,20410.3789
2014-05-22 10:50:00,276.1,276.97,276.02,276.59,24644.446857018786,276.1,276.97,276.02,276.59,24644.4469
2014-05-22 10:55:00,276.47,276.78,276.33,276.33,30072.73911627402,276.47,276.78,276.33,276.33,30072.7391
2014-05-22 11:00:00,276.51,276.68,276.33,276.33,8251.004234067963,276.51,276.68,276.33,276.33,8251.0042
2014-05-22 11:05:00,276.33,276.72,276.33,276.53,10965.150363695582,276.33,276.72,276.33,276.53,10965.1504
2014-05-22 11:10:00,276.73,276.9,276.42,276.51,5102.5947236999245,276.73,276.9,276.42,276.51,5102.5947
2014-05-22 11:15:00,276.43,277.53,276.43,277.53,16176.31093258061,276.43,277.53,276.43,277.53,16176.3109
2014-05-22 11:20:00,277.51,277.91,277.36,277.91,10313.755292584952,277.51,277.91,277.36,277.91,10313.7553
2014-05-22 11:25:00,277.71,278.15,277.45,277.5,7925.306698512648,277.71,278.15,277.45,277.5,7925.3067
2014-05-22 11:30:00,277.53,277.99,277.25,277.63,10639.452828140267,277.53,277.99,277.25,277.63,10639.4528
2014-05-22 11:35:00,277.65,278.63,277.49,278.55,16827.70600369124,277.65,278.63,277.49,278.55,16827.706
2014-05-22 11:40:00,278.61,278.9,278.02,278.02,11833.67712517642,278.61,278.9,278.02,278.02,11833.6771
2014-05-22 11:45:00,277.99,278.36,277.69,278.06,4125.502117033981,277.99,278.36,277.69,278.06,4125.5021
2014-05-22 11:50:00,278.17,278.63,278.17,278.63,4125.502117033981,278.17,278.63,278.17,278.63,4125.5021
2014-05-22 11:55:00,278.58,279.07,278.58,278.71,3799.804581478667,278.58,279.07,278.58,278.71,3799.8046
2014-05-22 12:00:00,278.87,279.04,278.44,278.51,10096.623602214744,278.87,279.04,278.44,278.51,10096.6236
2014-05-22 12:05:00,278.7,279.07,278.61,279.07,2714.14612962762,278.7,279.07,278.61,279.07,2714.1461
2014-05-22 12:10:00,278.84,278.95,278.54,278.83,8793.833459993486,278.84,278.95,278.54,278.83,8793.8335
2014-05-22 12:15:00,278.55,278.85,278.29,278.85,4994.02887851482,278.55,278.85,278.29,278.85,4994.0289
2014-05-22 12:20:00,278.72,278.81,278.49,278.54,7273.91162740202,278.72,278.81,278.49,278.54,7273.9116
2014-05-22 12:25:00,278.62,278.62,278.35,278.52,3256.975355553143,278.62,278.62,278.35,278.52,3256.9754
2014-05-22 12:30:00,278.62,278.87,278.51,278.84,4994.02887851482,278.62,278.87,278.51,278.84,4994.0289
2014-05-22 12:35:00,278.55,278.92,278.55,278.77,1519.921832591467,278.55,278.92,278.55,278.77,1519.9218
2014-05-22 12:40:00,278.94,279.25,278.73,278.77,9879.491911844534,278.94,279.25,278.73,278.77,9879.4919
2014-05-22 12:45:00,278.8,278.8,278.29,278.29,5971.121485180763,278.8,278.8,278.29,278.29,5971.1215
2014-05-22 12:50:00,278.42,278.85,277.96,278.81,3148.4095103680384,278.42,278.85,277.96,278.81,3148.4095
2014-05-22 12:55:00,278.44,278.82,278.09,278.42,5211.160568885029,278.44,278.82,278.09,278.42,5211.1606
2014-05-22 13:00:00,278.37,278.49,277.81,277.81,4885.463033329715,278.37,278.49,277.81,277.81,4885.463
2014-05-22 13:05:00,277.8,278.22,277.8,278.22,2171.316903702096,277.8,278.22,277.8,278.22,2171.3169
2014-05-22 13:10:00,278.26,278.27,277.88,278.27,4668.3313429595055,278.26,278.27,277.88,278.27,4668.3313
2014-05-22 13:15:00,278.11,278.29,278.02,278.22,6948.214091846705,278.11,278.29,278.02,278.22,6948.2141
2014-05-22 13:20:00,278.14,278.26,277.94,278.14,12267.940505916838,278.14,278.26,277.94,278.14,12267.9405
2014-05-22 13:25:00,278.1,278.54,277.88,278.41,5645.423949625448,278.1,278.54,277.88,278.41,5645.4239
2014-05-22 13:30:00,278.16,278.36,278.02,278.33,3908.370426663772,278.16,278.36,278.02,278.33,3908.3704
2014-05-22 13:35:00,278.09,278.27,277.93,277.93,4776.89718814461,278.09,278.27,277.93,277.93,4776.8972
2014-05-22 13:40:00,277.88,278.22,277.86,278.07,13570.730648138097,277.88,278.22,277.86,278.07,13570.7306
2014-05-22 13:45:00,277.98,278.29,277.83,277.92,10422.321137770055,277.98,278.29,277.83,277.92,10422.3211
2014-05-22 13:50:00,277.83,277.84,277.25,277.44,14439.257409618936,277.83,277.84,277.25,277.44,14439.2574
2014-05-22 13:55:00,277.63,277.63,276.97,276.99,14764.95494517425,277.63,277.63,276.97,276.99,14764.9549
2014-05-22 14:00:00,276.92,277.09,276.62,277.0,7491.043317772229,276.92,277.09,276.62,277.0,7491.0433
2014-05-22 14:05:00,276.86,276.97,276.45,276.56,12593.638041472152,276.86,276.97,276.45,276.56,12593.638
2014-05-22 14:10:00,276.48,277.02,276.34,277.01,15850.613397025296,276.48,277.02,276.34,277.01,15850.6134
2014-05-22 14:15:00,276.89,276.89,276.36,276.56,3039.8436651829334,276.89,276.89,276.36,276.56,3039.8437
2014-05-22 14:20:00,276.56,276.59,276.33,276.35,4994.02887851482,276.56,276.59,276.33,276.35,4994.0289
2014-05-22 14:25:00,276.47,276.55,276.33,276.55,2714.14612962762,276.47,276.55,276.33,276.55,2714.1461
2014-05-22 14:30:00,276.6,276.72,276.33,276.39,5753.989794810553,276.6,276.72,276.33,276.39,5753.9898
2014-05-22 14:35:00,276.39,276.47,275.88,276.47,14222.125719248725,276.39,276.47,275.88,276.47,14222.1257
2014-05-22 14:40:00,276.39,276.41,276.18,276.27,10096.623602214744,276.39,276.41,276.18,276.27,10096.6236
2014-05-22 14:45:00,276.29,276.39,276.15,276.3,12593.638041472152,276.29,276.39,276.15,276.3,12593.638
2014-05-22 14:50:00,276.3,276.82,276.22,276.62,8033.872543697753,276.3,276.82,276.22,276.62,8033.8725
2014-05-22 14:55:00,276.62,277.29,276.51,277.29,10313.755292584952,276.62,277.29,276.51,277.29,10313.7553
2014-05-22 15:00:00,277.04,277.28,276.74,277.25,5428.292259255239,277.04,277.28,276.74,277.25,5428.2923
2014-05-22 15:05:00,277.1,277.15,276.56,276.84,5753.989794810553,277.1,277.15,276.56,276.84,5753.9898
2014-05-22 15:10:00,276.66,277.09,276.66,276.97,5102.5947236999245,276.66,277.09,276.66,276.97,5102.5947
2014-05-22 15:15:00,276.79,277.14,276.67,276.71,7273.91162740202,276.79,277.14,276.67,276.71,7273.9116
2014-05-22 15:20:00,276.72,277.35,276.71,277.16,6948.214091846705,276.72,277.35,276.71,277.16,6948.2141
2014-05-22 15:25:00,277.11,277.18,276.64,276.94,5753.989794810553,277.11,277.18,276.64,276.94,5753.9898
2014-05-22 15:30:00,276.9,277.33,276.86,276.99,4885.463033329715,276.9,277.33,276.86,276.99,4885.463
2014-05-22 15:35:00,276.98,277.32,276.9,277.21,5862.555639995658,276.98,277.32,276.9,277.21,5862.5556
2014-05-22 15:40:00,277.22,277.57,277.01,277.09,9445.228531104114,277.22,277.57,277.01,277.09,9445.2285
2014-05-22 15:45:00,276.99,277.09,276.07,276.22,23233.09086961242,276.99,277.09,276.07,276.22,23233.0909
2014-05-22 15:50:00,276.13,276.13,275.8,275.91,21061.773965910324,276.13,276.13,275.8,275.91,21061.774
2014-05-22 15:55:00,275.95,276.15,275.8,276.04,26924.329605905983,275.95,276.15,275.8,276.04,26924.3296
2014-05-23 09:30:00,277.71,278.63,272.19,277.55,34741.070459233524,277.71,278.63,272.19,277.55,34741.0705
2014-05-23 09:35:00,277.85,277.85,276.53,276.53,7816.740853327544,277.85,277.85,276.53,276.53,7816.7409
2014-05-23 09:40:00,276.35,276.91,275.55,276.28,11616.54543480621,276.35,276.91,275.55,276.28,11616.5454
2014-05-23 09:45:00,276.29,276.53,274.12,274.12,18890.45706220823,276.29,276.53,274.12,274.12,18890.4571
2014-05-23 09:50:00,274.22,274.3,272.75,273.92,24861.578547388992,274.22,274.3,272.75,273.92,24861.5785
2014-05-23 09:55:00,273.92,275.41,273.92,274.84,15524.915861469985,273.92,275.41,273.92,274.84,15524.9159
2014-05-23 10:00:00,274.84,276.13,274.25,276.03,21713.169037020954,274.84,276.13,274.25,276.03,21713.169
2014-05-23 10:05:00,275.6,276.01,274.54,274.73,23015.95917924221,275.6,276.01,274.54,274.73,23015.9592
2014-05-23 10:10:00,275.09,275.63,274.95,275.55,24644.446857018786,275.09,275.63,274.95,275.55,24644.4469
2014-05-23 10:15:00,275.61,275.91,275.11,275.11,5971.121485180763,275.61,275.91,275.11,275.11,5971.1215
2014-05-23 10:20:00,275.2,275.45,274.92,275.14,4451.199652589296,275.2,275.45,274.92,275.14,4451.1997
2014-05-23 10:25:00,275.41,275.7,275.27,275.57,10530.886982955162,275.41,275.7,275.27,275.57,10530.887
2014-05-23 10:30:00,275.38,275.99,275.38,275.87,11290.847899250895,275.38,275.99,275.38,275.87,11290.8479
2014-05-23 10:35:00,275.73,275.91,275.42,275.48,5211.160568885029,275.73,275.91,275.42,275.48,5211.1606
2014-05-23 10:40:00,275.69,275.69,274.49,274.78,10748.018673325372,275.69,275.69,274.49,274.78,10748.0187
2014-05-23 10:45:00,275.06,275.06,274.5,274.95,4125.502117033981,275.06,275.06,274.5,274.95,4125.5021
2014-05-23 10:50:00,275.1,275.38,274.95,275.38,3691.2387362935615,275.1,275.38,274.95,275.38,3691.2387
2014-05-23 10:55:00,275.37,275.68,275.17,275.39,4559.7654977744005,275.37,275.68,275.17,275.39,4559.7655
2014-05-23 11:00:00,275.34,275.62,274.9,275.11,5536.858104440344,275.34,275.62,274.9,275.11,5536.8581
2014-05-23 11:05:00,275.1,275.65,274.73,275.65,7816.740853327544,275.1,275.65,274.73,275.65,7816.7409
2014-05-23 11:10:00,275.48,275.93,275.37,275.52,14547.82325480404,275.48,275.93,275.37,275.52,14547.8233
2014-05-23 11:15:00,275.59,276.05,275.59,275.92,4994.02887851482,275.59,276.05,275.59,275.92,4994.0289
2014-05-23 11:20:00,276.07,276.91,275.94,276.91,11073.716208880687,276.07,276.91,275.94,276.91,11073.7162
2014-05-23 11:25:00,276.86,277.23,276.6,276.65,9228.096840733906,276.86,277.23,276.6,276.65,9228.0968
2014-05-23 11:30:00,276.62,277.43,276.62,277.43,11073.716208880687,276.62,277.43,276.62,277.43,11073.7162
2014-05-23 11:35:00,277.41,277.74,277.18,277.74,6622.516556291391,277.41,277.74,277.18,277.74,6622.5166
2014-05-23 11:40:00,277.74,278.77,277.47,277.97,28987.08066442297,277.74,278.77,277.47,277.97,28987.0807
2014-05-23 11:45:00,277.74,278.56,277.74,278.56,5862.555639995658,277.74,278.56,277.74,278.56,5862.5556
2014-05-23 11:50:00,278.47,278.47,277.75,278.13,2497.01443925741,278.47,278.47,277.75,278.13,2497.0144
2014-05-23 11:55:00,278.0,278.0,277.62,277.79,5428.292259255239,278.0,278.0,277.62,277.79,5428.2923
2014-05-23 12:00:00,277.96,278.13,277.57,277.99,8251.004234067963,277.96,278.13,277.57,277.99,8251.0042
2014-05-23 12:05:00,277.95,278.43,277.86,278.11,5319.726414070134,277.95,278.43,277.86,278.11,5319.7264
2014-05-23 12:10:00,277.95,278.2,277.77,278.11,2497.01443925741,277.95,278.2,277.77,278.11,2497.0144
2014-05-23 12:15:00,278.02,278.84,277.98,278.52,21604.60319183585,278.02,278.84,277.98,278.52,21604.6032
2014-05-23 12:20:00,278.63,278.65,278.17,278.17,5971.121485180763,278.63,278.65,278.17,278.17,5971.1215
2014-05-23 12:25:00,278.17,278.17,277.34,277.78,8685.267614808381,278.17,278.17,277.34,277.78,8685.2676
2014-05-23 12:30:00,277.67,278.01,277.5,277.99,1845.6193681467807,277.67,278.01,277.5,277.99,1845.6194
2014-05-23 12:35:00,277.78,278.08,277.71,277.83,4234.067962219086,277.78,278.08,277.71,277.83,4234.068
2014-05-23 12:40:00,277.82,277.92,277.38,277.41,5536.858104440344,277.82,277.92,277.38,277.41,5536.8581
2014-05-23 12:45:00,277.4,277.65,276.99,277.34,9228.096840733906,277.4,277.65,276.99,277.34,9228.0968
2014-05-23 12:50:00,277.61,278.06,277.5,277.92,3148.4095103680384,277.61,278.06,277.5,277.92,3148.4095
2014-05-23 12:55:00,278.0,278.47,277.87,278.17,6731.082401476496,278.0,278.47,277.87,278.17,6731.0824
2014-05-23 13:00:00,278.17,278.3,277.62,277.78,2931.277819997829,278.17,278.3,277.62,277.78,2931.2778
2014-05-23 13:05:00,277.91,278.31,277.89,278.3,2388.448594072305,277.91,278.31,277.89,278.3,2388.4486
2014-05-23 13:10:00,278.31,278.63,277.81,277.82,6405.384865921182,278.31,278.63,277.81,277.82,6405.3849
2014-05-23 13:15:00,277.87,277.98,277.67,277.73,3365.541200738248,277.87,277.98,277.67,277.73,3365.5412
2014-05-23 13:20:00,277.67,277.99,277.59,277.59,3691.2387362935615,277.67,277.99,277.59,277.59,3691.2387
2014-05-23 13:25:00,277.62,278.22,277.41,278.22,2497.01443925741,277.62,278.22,277.41,278.22,2497.0144
2014-05-23 13:30:00,277.92,278.26,277.87,278.23,5428.292259255239,277.92,278.26,277.87,278.23,5428.2923
2014-05-23 13:35:00,277.92,278.09,277.67,277.88,3799.804581478667,277.92,278.09,277.67,277.88,3799.8046
2014-05-23 13:40:00,277.78,277.93,277.29,277.83,5645.423949625448,277.78,277.93,277.29,277.83,5645.4239
2014-05-23 13:45:00,277.83,278.19,277.68,277.99,5211.160568885029,277.83,278.19,277.68,277.99,5211.1606
2014-05-23 13:50:00,278.01,278.32,277.73,277.84,7165.345782216915,278.01,278.32,277.73,277.84,7165.3458
2014-05-23 13:55:00,277.89,277.89,277.62,277.62,4885.463033329715,277.89,277.89,277.62,277.62,4885.463
2014-05-23 14:00:00,277.67,277.85,277.47,277.64,4125.502117033981,277.67,277.85,277.47,277.64,4125.5021
2014-05-23 14:05:00,277.57,277.67,277.34,277.44,3256.975355553143,277.57,277.67,277.34,277.44,3256.9754
2014-05-23 14:10:00,277.43,277.66,276.92,276.92,5102.5947236999245,277.43,277.66,276.92,276.92,5102.5947
2014-05-23 14:15:00,276.99,277.01,276.8,276.86,2279.8827488872003,276.99,277.01,276.8,276.86,2279.8827
2014-05-23 14:20:00,277.07,277.07,276.57,276.74,7816.740853327544,277.07,277.07,276.57,276.74,7816.7409
2014-05-23 14:25:00,276.75,276.85,276.43,276.62,6839.648246661601,276.75,276.85,276.43,276.62,6839.6482
2014-05-23 14:30:00,276.63,276.84,276.4,276.61,4559.7654977744005,276.63,276.84,276.4,276.61,4559.7655
2014-05-23 14:35:00,276.64,276.96,276.61,276.61,6296.819020736077,276.64,276.96,276.61,276.61,6296.819
2014-05-23 14:40:00,276.76,276.76,276.29,276.41,18890.45706220823,276.76,276.76,276.29,276.41,18890.4571
2014-05-23 14:45:00,276.45,276.53,276.33,276.5,3908.370426663772,276.45,276.53,276.33,276.5,3908.3704
2014-05-23 14:50:00,276.63,276.99,276.62,276.97,5536.858104440344,276.63,276.99,276.62,276.97,5536.8581
2014-05-23 14:55:00,276.91,276.91,276.43,276.51,3908.370426663772,276.91,276.91,276.43,276.51,3908.3704
2014-05-23 15:00:00,276.48,276.74,276.37,276.66,6948.214091846705,276.48,276.74,276.37,276.66,6948.2141
2014-05-23 15:05:00,276.69,276.81,276.45,276.45,4125.502117033981,276.69,276.81,276.45,276.45,4125.5021
2014-05-23 15:10:00,276.61,276.79,276.45,276.63,2062.7510585169907,276.61,276.79,276.45,276.63,2062.7511
2014-05-23 15:15:00,276.45,276.61,276.31,276.39,14873.520790359353,276.45,276.61,276.31,276.39,14873.5208
2014-05-23 15:20:00,276.4,276.77,276.33,276.77,6296.819020736077,276.4,276.77,276.33,276.77,6296.819
2014-05-23 15:25:00,276.74,276.74,276.33,276.43,5319.726414070134,276.74,276.74,276.33,276.43,5319.7264
2014-05-23 15:30:00,276.42,276.61,276.33,276.44,7599.609162957334,276.42,276.61,276.33,276.44,7599.6092
2014-05-23 15:35:00,276.49,276.56,276.35,276.45,5645.423949625448,276.49,276.56,276.35,276.45,5645.4239
2014-05-23 15:40:00,276.41,276.44,276.33,276.42,8142.438388882858,276.41,276.44,276.33,276.42,8142.4384
2014-05-23 15:45:00,276.4,276.54,276.15,276.31,13027.901422212572,276.4,276.54,276.15,276.31,13027.9014
2014-05-23 15:50:00,276.36,276.54,276.18,276.43,28661.38312886766,276.36,276.54,276.18,276.43,28661.3831
2014-05-23 15:55:00,276.4,276.66,275.92,276.06,35175.333839973944,276.4,276.66,275.92,276.06,35175.3338
2014-05-27 09:30:00,279.33,280.38,278.37,279.5,26272.93453479536,279.33,280.38,278.37,279.5,26272.9345
2014-05-27 09:35:00,279.05,279.81,277.57,278.37,20301.8130496146,279.05,279.81,277.57,278.37,20301.813
2014-05-27 09:40:00,278.26,278.51,277.8,278.17,15090.652480729565,278.26,278.51,277.8,278.17,15090.6525
2014-05-27 09:45:00,278.32,278.92,278.1,278.44,14764.95494517425,278.32,278.92,278.1,278.44,14764.9549
2014-05-27 09:50:00,278.88,278.89,277.61,277.61,9010.965150363696,278.88,278.89,277.61,277.61,9010.9652
2014-05-27 09:55:00,277.44,278.36,275.87,276.11,20301.8130496146,277.44,278.36,275.87,276.11,20301.813
2014-05-27 10:00:00,276.36,277.38,276.3,276.6,17153.403539246552,276.36,277.38,276.3,276.6,17153.4035
2014-05-27 10:05:00,276.87,278.48,276.59,278.48,28335.685593312344,276.87,278.48,276.59,278.48,28335.6856
2014-05-27 10:10:00,278.25,279.74,278.07,279.56,14982.086635544458,278.25,279.74,278.07,279.56,14982.0866
2014-05-27 10:15:00,279.62,280.37,279.46,280.02,19541.85213331886,279.62,280.37,279.46,280.02,19541.8521
2014-05-27 10:20:00,280.11,280.86,279.76,280.59,12050.80881554663,280.11,280.86,279.76,280.59,12050.8088
2014-05-27 10:25:00,280.56,281.05,280.47,280.94,14330.69156443383,280.56,281.05,280.47,280.94,14330.6916
2014-05-27 10:30:00,280.94,280.94,280.23,280.24,16176.31093258061,280.94,280.94,280.23,280.24,16176.3109
2014-05-27 10:35:00,280.5,280.72,279.77,280.12,17479.101074801867,280.5,280.72,279.77,280.12,17479.1011
2014-05-27 10:40:00,279.84,280.31,279.55,280.24,8359.570079253068,279.84,280.31,279.55,280.24,8359.5701
2014-05-27 10:45:00,280.24,280.93,280.13,280.93,4668.3313429595055,280.24,280.93,280.13,280.93,4668.3313
2014-05-27 10:50:00,280.76,280.85,280.45,280.49,12376.506351101943,280.76,280.85,280.45,280.49,12376.5064
2014-05-27 10:55:00,280.46,280.89,280.46,280.74,18781.891217023127,280.46,280.89,280.46,280.74,18781.8912
2014-05-27 11:00:00,280.52,280.89,280.47,280.8,22364.564108131584,280.52,280.89,280.47,280.8,22364.5641
2014-05-27 11:05:00,280.74,281.23,280.71,280.87,24318.749321463467,280.74,281.23,280.71,280.87,24318.7493
2014-05-27 11:10:00,280.82,281.09,280.81,281.04,2279.8827488872003,280.82,281.09,280.81,281.04,2279.8827
2014-05-27 11:15:00,281.06,281.08,280.36,280.58,13787.862338508306,281.06,281.08,280.36,280.58,13787.8623
2014-05-27 11:20:00,280.56,280.73,280.15,280.73,5428.292259255239,280.56,280.73,280.15,280.73,5428.2923
2014-05-27 11:25:00,280.67,280.84,280.29,280.29,3691.2387362935615,280.67,280.84,280.29,280.29,3691.2387
2014-05-27 11:30:00,280.36,280.75,280.29,280.29,12159.374660731732,280.36,280.75,280.29,280.29,12159.3747
2014-05-27 11:35:00,280.53,280.62,279.93,280.36,8142.438388882858,280.53,280.62,279.93,280.36,8142.4384
2014-05-27 11:40:00,280.68,280.88,280.03,280.4,11399.413744436,280.68,280.88,280.03,280.4,11399.4137
2014-05-27 11:45:00,280.39,280.66,280.23,280.57,2605.5802844425143,280.39,280.66,280.23,280.57,2605.5803
2014-05-27 11:50:00,280.57,280.57,280.12,280.2,4451.199652589296,280.57,280.57,280.12,280.2,4451.1997
2014-05-27 11:55:00,280.43,280.48,279.83,280.02,19433.28628813376,280.43,280.48,279.83,280.02,19433.2863
2014-05-27 12:00:00,280.03,280.58,279.89,280.45,4125.502117033981,280.03,280.58,279.89,280.45,4125.5021
2014-05-27 12:05:00,280.79,281.36,280.67,281.36,10530.886982955162,280.79,281.36,280.67,281.36,10530.887
2014-05-27 12:10:00,281.03,281.4,280.83,281.22,4016.936271848877,281.03,281.4,280.83,281.22,4016.9363
2014-05-27 12:15:00,281.17,281.17,280.94,281.07,2822.711974812724,281.17,281.17,280.94,281.07,2822.712
2014-05-27 12:20:00,281.06,281.37,280.96,281.07,10856.584518510475,281.06,281.37,280.96,281.07,10856.5845
2014-05-27 12:25:00,281.05,281.27,280.83,280.94,10748.018673325372,281.05,281.27,280.83,280.94,10748.0187
2014-05-27 12:30:00,280.94,281.28,280.94,280.97,4668.3313429595055,280.94,281.28,280.94,280.97,4668.3313
2014-05-27 12:35:00,281.25,281.25,280.83,281.13,1737.0535229616762,281.25,281.25,280.83,281.13,1737.0535
2014-05-27 12:40:00,281.28,281.28,280.98,281.15,13027.901422212572,281.28,281.28,280.98,281.15,13027.9014
2014-05-27 12:45:00,281.07,281.41,281.07,281.41,2822.711974812724,281.07,281.41,281.07,281.41,2822.712
2014-05-27 12:50:00,281.45,281.46,281.02,281.02,2279.8827488872003,281.45,281.46,281.02,281.02,2279.8827
2014-05-27 12:55:00,281.31,282.01,281.31,281.6,5753.989794810553,281.31,282.01,281.31,281.6,5753.9898
2014-05-27 13:00:00,281.95,281.96,281.58,281.96,2605.5802844425143,281.95,281.96,281.58,281.96,2605.5803
2014-05-27 13:05:00,281.83,282.1,281.23,281.8,8685.267614808381,281.83,282.1,281.23,281.8,8685.2676
2014-05-27 13:10:00,281.95,282.05,281.53,281.67,2605.5802844425143,281.95,282.05,281.53,281.67,2605.5803
2014-05-27 13:15:00,281.8,281.99,281.41,281.63,5211.160568885029,281.8,281.99,281.41,281.63,5211.1606
2014-05-27 13:20:00,281.4,281.4,280.71,280.81,2822.711974812724,281.4,281.4,280.71,280.81,2822.712
2014-05-27 13:25:00,280.71,280.83,280.41,280.83,5753.989794810553,280.71,280.83,280.41,280.83,5753.9898
2014-05-27 13:30:00,280.7,280.91,280.59,280.91,1954.185213331886,280.7,280.91,280.59,280.91,1954.1852
2014-05-27 13:35:00,280.82,281.42,280.63,281.29,3908.370426663772,280.82,281.42,280.63,281.29,3908.3704
2014-05-27 13:40:00,281.17,281.55,281.16,281.36,3582.6728911084574,281.17,281.55,281.16,281.36,3582.6729
2014-05-27 13:45:00,281.59,281.88,281.5,281.76,4342.633807404191,281.59,281.88,281.5,281.76,4342.6338
2014-05-27 13:50:00,281.81,282.19,281.77,282.19,5211.160568885029,281.81,282.19,281.77,282.19,5211.1606
2014-05-27 13:55:00,282.2,282.78,282.2,282.75,12702.203886657258,282.2,282.78,282.2,282.75,12702.2039
2014-05-27 14:00:00,282.58,282.78,282.34,282.46,7708.175008142439,282.58,282.78,282.34,282.46,7708.175
2014-05-27 14:05:00,282.34,282.75,282.3,282.75,4994.02887851482,282.34,282.75,282.3,282.75,4994.0289
2014-05-27 14:10:00,282.74,282.96,282.45,282.46,9988.05775702964,282.74,282.96,282.45,282.46,9988.0578
2014-05-27 14:15:00,282.41,282.9,282.32,282.55,10313.755292584952,282.41,282.9,282.32,282.55,10313.7553
2014-05-27 14:20:00,282.65,282.79,282.26,282.26,7816.740853327544,282.65,282.79,282.26,282.26,7816.7409
2014-05-27 14:25:00,282.32,282.69,282.13,282.62,7708.175008142439,282.32,282.69,282.13,282.62,7708.175
2014-05-27 14:30:00,282.34,282.49,282.08,282.3,10530.886982955162,282.34,282.49,282.08,282.3,10530.887
2014-05-27 14:35:00,282.28,282.46,281.93,282.44,4668.3313429595055,282.28,282.46,281.93,282.44,4668.3313
2014-05-27 14:40:00,282.24,282.96,282.24,282.88,7273.91162740202,282.24,282.96,282.24,282.88,7273.9116
2014-05-27 14:45:00,282.55,282.88,282.35,282.88,6731.082401476496,282.55,282.88,282.35,282.88,6731.0824
2014-05-27 14:50:00,282.66,283.24,282.64,283.24,17804.798610357182,282.66,283.24,282.64,283.24,17804.7986
2014-05-27 14:55:00,283.14,283.33,282.99,283.13,8251.004234067963,283.14,283.33,282.99,283.13,8251.0042
2014-05-27 15:00:00,283.17,283.51,283.04,283.47,19650.417978503963,283.17,283.51,283.04,283.47,19650.418
2014-05-27 15:05:00,283.35,283.55,283.18,283.55,16393.44262295082,283.35,283.55,283.18,283.55,16393.4426
2014-05-27 15:10:00,283.51,284.0,283.48,283.75,33004.01693627185,283.51,284.0,283.48,283.75,33004.0169
2014-05-27 15:15:00,283.63,283.96,283.6,283.6,14873.520790359353,283.63,283.96,283.6,283.6,14873.5208
2014-05-27 15:20:00,283.68,284.01,283.6,283.8,16393.44262295082,283.68,284.01,283.6,283.8,16393.4426
2014-05-27 15:25:00,283.8,284.01,283.66,283.86,16936.271848876346,283.8,284.01,283.66,283.86,16936.2718
2014-05-27 15:30:00,283.81,284.09,283.71,284.05,20736.07643035501,283.81,284.09,283.71,284.05,20736.0764
2014-05-27 15:35:00,284.11,284.11,283.71,283.85,17370.535229616762,284.11,284.11,283.71,283.85,17370.5352
2014-05-27 15:40:00,283.87,284.11,283.78,284.06,22364.564108131584,283.87,284.11,283.78,284.06,22364.5641
2014-05-27 15:45:00,284.08,284.38,283.86,284.38,26381.50037998045,284.08,284.38,283.86,284.38,26381.5004
2014-05-27 15:50:00,284.38,285.26,284.38,285.02,61231.13668439909,284.38,285.26,284.38,285.02,61231.1367
2014-05-27 15:55:00,284.99,285.59,284.91,285.32,81424.38388882858,284.99,285.59,284.91,285.32,81424.3839
2014-05-28 09:30:00,286.48,289.23,285.54,288.76,72521.98458364999,286.48,289.23,285.54,288.76,72521.9846
2014-05-28 09:35:00,288.46,288.75,287.38,288.01,49180.32786885246,288.46,288.75,287.38,288.01,49180.3279
2014-05-28 09:40:00,287.84,289.69,287.71,289.08,40277.92856367387,287.84,289.69,287.71,289.08,40277.9286
2014-05-28 09:45:00,289.0,289.81,288.95,289.44,32786.88524590164,289.0,289.81,288.95,289.44,32786.8852
2014-05-28 09:50:00,289.29,290.53,289.06,289.83,43100.640538486594,289.29,290.53,289.06,289.83,43100.6405
2014-05-28 09:55:00,289.69,289.84,288.17,289.67,53414.395831071546,289.69,289.84,288.17,289.67,53414.3958
2014-05-28 10:00:00,289.67,290.24,289.07,289.54,44729.12821626317,289.67,290.24,289.07,289.54,44729.1282
2014-05-28 10:05:00,289.25,289.39,287.38,287.62,25404.40777331452,289.25,289.39,287.38,287.62,25404.4078
2014-05-28 10:10:00,287.38,288.36,287.34,287.72,28118.55390294213,287.38,288.36,287.34,287.72,28118.5539
2014-05-28 10:15:00,287.43,287.89,287.38,287.63,18456.19368146781,287.43,287.89,287.38,287.63,18456.1937
2014-05-28 10:20:00,287.63,288.45,287.28,287.9,22255.99826294648,287.63,288.45,287.28,287.9,22255.9983
2014-05-28 10:25:00,287.64,287.69,287.06,287.06,25295.84192812941,287.64,287.69,287.06,287.06,25295.8419
2014-05-28 10:30:00,287.06,287.06,286.31,286.78,20084.681359244383,287.06,287.06,286.31,286.78,20084.6814
2014-05-28 10:35:00,286.83,287.47,286.82,286.98,14764.95494517425,286.83,287.47,286.82,286.98,14764.9549
2014-05-28 10:40:00,286.97,287.26,285.98,285.98,13027.901422212572,286.97,287.26,285.98,285.98,13027.9014
2014-05-28 10:45:00,285.96,286.75,285.55,286.46,8033.872543697753,285.96,286.75,285.55,286.46,8033.8725
2014-05-28 10:50:00,286.46,286.79,285.98,286.19,6079.687330365867,286.46,286.79,285.98,286.19,6079.6873
2014-05-28 10:55:00,286.29,286.4,285.29,285.52,13896.42818369341,286.29,286.4,285.29,285.52,13896.4282
2014-05-28 11:00:00,285.51,286.52,285.43,286.08,12159.374660731732,285.51,286.52,285.43,286.08,12159.3747
2014-05-28 11:05:00,286.05,286.44,285.58,285.71,17587.666919986972,286.05,286.44,285.58,285.71,17587.6669
2014-05-28 11:10:00,285.96,286.41,285.76,286.12,11725.111279991315,285.96,286.41,285.76,286.12,11725.1113
2014-05-28 11:15:00,285.9,286.57,285.85,286.31,4776.89718814461,285.9,286.57,285.85,286.31,4776.8972
2014-05-28 11:20:00,286.53,286.81,286.22,286.68,9445.228531104114,286.53,286.81,286.22,286.68,9445.2285
2014-05-28 11:25:00,286.68,287.07,286.68,286.76,5428.292259255239,286.68,287.07,286.68,286.76,5428.2923
2014-05-28 11:30:00,286.77,287.73,286.77,287.6,7165.345782216915,286.77,287.73,286.77,287.6,7165.3458
2014-05-28 11:35:00,287.73,288.21,287.6,287.6,4776.89718814461,287.73,288.21,287.6,287.6,4776.8972
2014-05-28 11:40:00,287.73,287.97,287.7,287.97,10313.755292584952,287.73,287.97,287.7,287.97,10313.7553
2014-05-28 11:45:00,287.89,287.89,287.2,287.25,2279.8827488872003,287.89,287.89,287.2,287.25,2279.8827
2014-05-28 11:50:00,287.27,287.27,286.61,286.61,2714.14612962762,287.27,287.27,286.61,286.61,2714.1461
2014-05-28 11:55:00,286.58,286.76,286.31,286.31,7382.477472587125,286.58,286.76,286.31,286.31,7382.4775
2014-05-28 12:00:00,286.49,286.59,286.08,286.17,5645.423949625448,286.49,286.59,286.08,286.17,5645.4239
2014-05-28 12:05:00,286.2,286.57,286.2,286.48,1085.6584518510476,286.2,286.57,286.2,286.48,1085.6585
2014-05-28 12:10:00,286.52,286.61,286.15,286.6,7165.345782216915,286.52,286.61,286.15,286.6,7165.3458
2014-05-28 12:15:00,286.37,286.53,285.7,286.32,5753.989794810553,286.37,286.53,285.7,286.32,5753.9898
2014-05-28 12:20:00,286.28,286.32,285.79,285.86,1628.4876777765714,286.28,286.32,285.79,285.86,1628.4877
2014-05-28 12:25:00,285.63,286.28,285.63,285.79,3799.804581478667,285.63,286.28,285.63,285.79,3799.8046
2014-05-28 12:30:00,286.05,286.05,285.11,285.11,8359.570079253068,286.05,286.05,285.11,285.11,8359.5701
2014-05-28 12:35:00,285.16,285.85,285.13,285.57,4885.463033329715,285.16,285.85,285.13,285.57,4885.463
2014-05-28 12:40:00,285.81,285.81,285.26,285.46,3691.2387362935615,285.81,285.81,285.26,285.46,3691.2387
2014-05-28 12:45:00,285.29,285.59,285.28,285.53,1845.6193681467807,285.29,285.59,285.28,285.53,1845.6194
2014-05-28 12:50:00,285.3,285.39,284.82,285.38,4234.067962219086,285.3,285.39,284.82,285.38,4234.068
2014-05-28 12:55:00,285.07,285.32,285.07,285.26,2497.01443925741,285.07,285.32,285.07,285.26,2497.0144
2014-05-28 13:00:00,285.26,285.85,285.08,285.81,4885.463033329715,285.26,285.85,285.08,285.81,4885.463
2014-05-28 13:05:00,285.83,285.83,285.27,285.55,1954.185213331886,285.83,285.83,285.27,285.55,1954.1852
2014-05-28 13:10:00,285.56,285.78,285.46,285.54,3799.804581478667,285.56,285.78,285.46,285.54,3799.8046
2014-05-28 13:15:00,285.54,285.92,285.54,285.92,3582.6728911084574,285.54,285.92,285.54,285.92,3582.6729
2014-05-28 13:20:00,285.83,286.06,285.83,286.06,3691.2387362935615,285.83,286.06,285.83,286.06,3691.2387
2014-05-28 13:25:00,285.96,286.01,285.5,285.56,3039.8436651829334,285.96,286.01,285.5,285.56,3039.8437
2014-05-28 13:30:00,285.63,286.05,285.58,285.59,4668.3313429595055,285.63,286.05,285.58,285.59,4668.3313
2014-05-28 13:35:00,285.63,285.76,285.4,285.4,3474.1070459233524,285.63,285.76,285.4,285.4,3474.107
2014-05-28 13:40:00,285.3,285.36,284.77,285.16,4342.633807404191,285.3,285.36,284.77,285.16,4342.6338
2014-05-28 13:45:00,285.08,285.1,284.62,284.62,3365.541200738248,285.08,285.1,284.62,284.62,3365.5412
2014-05-28 13:50:00,284.8,285.65,284.63,285.32,6405.384865921182,284.8,285.65,284.63,285.32,6405.3849
2014-05-28 13:55:00,285.32,285.33,285.18,285.18,977.092606665943,285.32,285.33,285.18,285.18,977.0926
2014-05-28 14:00:00,285.0,285.2,284.73,285.01,3365.541200738248,285.0,285.2,284.73,285.01,3365.5412
2014-05-28 14:05:00,284.65,284.91,284.28,284.49,6839.648246661601,284.65,284.91,284.28,284.49,6839.6482
2014-05-28 14:10:00,284.39,284.87,284.26,284.78,4668.3313429595055,284.39,284.87,284.26,284.78,4668.3313
2014-05-28 14:15:00,284.54,284.83,284.23,284.63,16502.008468135926,284.54,284.83,284.23,284.63,16502.0085
2014-05-28 14:20:00,284.31,284.62,284.24,284.47,2931.277819997829,284.31,284.62,284.24,284.47,2931.2778
2014-05-28 14:25:00,284.42,284.55,284.12,284.12,4451.199652589296,284.42,284.55,284.12,284.12,4451.1997
2014-05-28 14:30:00,284.12,284.28,283.74,283.74,9445.228531104114,284.12,284.28,283.74,283.74,9445.2285
2014-05-28 14:35:00,283.98,284.62,283.86,284.61,8685.267614808381,283.98,284.62,283.86,284.61,8685.2676
2014-05-28 14:40:00,284.57,284.91,284.27,284.51,4342.633807404191,284.57,284.91,284.27,284.51,4342.6338
2014-05-28 14:45:00,284.5,284.68,284.09,284.6,3474.1070459233524,284.5,284.68,284.09,284.6,3474.107
2014-05-28 14:50:00,284.56,284.65,284.26,284.26,2714.14612962762,284.56,284.65,284.26,284.26,2714.1461
2014-05-28 14:55:00,284.26,284.67,284.25,284.25,7599.609162957334,284.26,284.67,284.25,284.25,7599.6092
2014-05-28 15:00:00,284.37,285.38,284.26,285.18,8576.701769623276,284.37,285.38,284.26,285.18,8576.7018
2014-05-28 15:05:00,285.05,285.14,284.6,284.99,6405.384865921182,285.05,285.14,284.6,284.99,6405.3849
2014-05-28 15:10:00,284.92,285.54,284.61,285.17,6513.950711106286,284.92,285.54,284.61,285.17,6513.9507
2014-05-28 15:15:00,285.17,285.84,285.17,285.76,8033.872543697753,285.17,285.84,285.17,285.76,8033.8725
2014-05-28 15:20:00,285.51,285.71,285.1,285.41,8902.399305178591,285.51,285.71,285.1,285.41,8902.3993
2014-05-28 15:25:00,285.41,285.95,285.36,285.93,12485.072196287048,285.41,285.95,285.36,285.93,12485.0722
2014-05-28 15:30:00,285.93,286.42,285.93,285.96,11182.282054065792,285.93,286.42,285.93,285.96,11182.2821
2014-05-28 15:35:00,285.96,286.04,285.47,285.66,5862.555639995658,285.96,286.04,285.47,285.66,5862.5556
2014-05-28 15:40:00,285.62,285.91,285.48,285.84,11290.847899250895,285.62,285.91,285.48,285.84,11290.8479
2014-05-28 15:45:00,285.77,285.85,285.09,285.26,13570.730648138097,285.77,285.85,285.09,285.26,13570.7306
2014-05-28 15:50:00,285.28,285.28,284.77,284.83,14439.257409618936,285.28,285.28,284.77,284.83,14439.2574
2014-05-28 15:55:00,284.76,285.08,284.38,284.56,32135.49017479101,284.76,285.08,284.38,284.56,32135.4902
2014-05-29 09:30:00,290.02,292.91,289.72,292.4,81098.68635327327,290.02,292.91,289.72,292.4,81098.6864
2014-05-29 09:35:00,292.37,292.59,290.94,292.17,29747.041580718706,292.37,292.59,290.94,292.17,29747.0416
2014-05-29 09:40:00,292.44,292.62,291.2,291.67,19867.549668874173,292.44,292.62,291.2,291.67,19867.5497
2014-05-29 09:45:00,291.71,292.42,291.6,292.18,47443.27434589079,291.71,292.42,291.6,292.18,47443.2743
2014-05-29 09:50:00,292.38,292.38,291.76,291.94,38323.74335034198,292.38,292.38,291.76,291.94,38323.7434
2014-05-29 09:55:00,291.99,292.87,291.94,292.53,34958.202149603734,291.99,292.87,291.94,292.53,34958.2021
2014-05-29 10:00:00,292.34,292.36,291.63,291.89,25078.7102377592,292.34,292.36,291.63,291.89,25078.7102
2014-05-29 10:05:00,291.8,292.45,291.08,291.45,40712.19194441429,291.8,292.45,291.08,291.45,40712.1919
2014-05-29 10:10:00,291.62,291.88,291.11,291.43,15199.218325914668,291.62,291.88,291.11,291.43,15199.2183
2014-05-29 10:15:00,291.49,291.99,291.07,291.88,16502.008468135926,291.49,291.99,291.07,291.88,16502.0085
2014-05-29 10:20:00,291.91,292.67,291.89,291.92,33763.97785256759,291.91,292.67,291.89,291.92,33763.9779
2014-05-29 10:25:00,291.92,292.43,291.83,292.06,21821.73488220606,291.92,292.43,291.83,292.06,21821.7349
2014-05-29 10:30:00,291.95,292.73,291.83,292.57,18347.627836282707,291.95,292.73,291.83,292.57,18347.6278
2014-05-29 10:35:00,292.7,293.42,292.63,293.38,51351.64477255456,292.7,293.42,292.63,293.38,51351.6448
2014-05-29 10:40:00,293.25,294.13,293.19,293.69,31484.09510368038,293.25,294.13,293.19,293.69,31484.0951
2014-05-29 10:45:00,293.43,293.7,293.02,293.23,66442.29725328412,293.43,293.7,293.02,293.23,66442.2973
2014-05-29 10:50:00,293.19,293.23,292.73,293.09,14004.994028878516,293.19,293.23,292.73,293.09,14004.994
2014-05-29 10:55:00,292.91,293.64,292.91,293.6,7056.77993703181,292.91,293.64,292.91,293.6,7056.7799
2014-05-29 11:00:00,293.39,293.48,292.91,293.46,16284.876777765716,293.39,293.48,292.91,293.46,16284.8768
2014-05-29 11:05:00,293.55,293.78,293.46,293.54,12376.506351101943,293.55,293.78,293.46,293.54,12376.5064
2014-05-29 11:10:00,293.56,293.72,293.22,293.57,6296.819020736077,293.56,293.72,293.22,293.57,6296.819
2014-05-29 11:15:00,293.47,293.55,293.23,293.32,22907.393334057106,293.47,293.55,293.23,293.32,22907.3933
2014-05-29 11:20:00,293.32,293.37,292.55,292.84,18130.496145912497,293.32,293.37,292.55,292.84,18130.4961
2014-05-29 11:25:00,292.84,293.11,292.63,292.85,41906.41624145044,292.84,293.11,292.63,292.85,41906.4162
2014-05-29 11:30:00,292.88,293.09,292.61,292.74,24210.18347627836,292.88,293.09,292.61,292.74,24210.1835
2014-05-29 11:35:00,292.73,293.15,292.73,293.0,15524.915861469985,292.73,293.15,292.73,293.0,15524.9159
2014-05-29 11:40:00,292.91,292.92,292.65,292.87,7165.345782216915,292.91,292.92,292.65,292.87,7165.3458
2014-05-29 11:45:00,292.91,293.07,292.7,292.82,7925.306698512648,292.91,293.07,292.7,292.82,7925.3067
2014-05-29 11:50:00,292.88,293.02,292.62,293.02,7165.345782216915,292.88,293.02,292.62,293.02,7165.3458
2014-05-29 11:55:00,292.89,292.97,292.57,292.93,61339.7025295842,292.89,292.97,292.57,292.93,61339.7025
2014-05-29 12:00:00,292.72,293.0,292.63,293.0,10205.189447399847,292.72,293.0,292.63,293.0,10205.1894
2014-05-29 12:05:00,292.97,293.48,292.91,293.4,5862.555639995658,292.97,293.48,292.91,293.4,5862.5556
2014-05-29 12:10:00,293.33,293.33,293.03,293.03,3474.1070459233524,293.33,293.33,293.03,293.03,3474.107
2014-05-29 12:15:00,292.93,292.97,292.63,292.76,12267.940505916838,292.93,292.97,292.63,292.76,12267.9405
2014-05-29 12:20:00,292.92,293.35,292.91,293.27,4776.89718814461,292.92,293.35,292.91,293.27,4776.8972
2014-05-29 12:25:00,293.06,293.06,292.8,292.96,5645.423949625448,293.06,293.06,292.8,292.96,5645.4239
2014-05-29 12:30:00,292.96,293.09,292.81,293.0,50048.8546303333,292.96,293.09,292.81,293.0,50048.8546
2014-05-29 12:35:00,293.0,293.37,292.91,293.37,16610.57431332103,293.0,293.37,292.91,293.37,16610.5743
2014-05-29 12:40:00,293.24,293.37,292.81,293.06,4776.89718814461,293.24,293.37,292.81,293.06,4776.8972
2014-05-29 12:45:00,293.08,293.14,292.84,292.95,4234.067962219086,293.08,293.14,292.84,292.95,4234.068
2014-05-29 12:50:00,292.95,293.16,292.94,293.08,1954.185213331886,292.95,293.16,292.94,293.08,1954.1852
2014-05-29 12:55:00,293.14,293.66,293.08,293.66,5211.160568885029,293.14,293.66,293.08,293.66,5211.1606
2014-05-29 13:00:00,293.68,294.24,293.52,294.16,9770.92606665943,293.68,294.24,293.52,294.16,9770.9261
2014-05-29 13:05:00,294.13,294.17,293.59,293.89,4342.633807404191,294.13,294.17,293.59,293.89,4342.6338
2014-05-29 13:10:00,293.78,293.78,293.39,293.59,6731.082401476496,293.78,293.78,293.39,293.59,6731.0824
2014-05-29 13:15:00,293.64,293.77,293.43,293.64,6839.648246661601,293.64,293.77,293.43,293.64,6839.6482
2014-05-29 13:20:00,293.68,293.93,293.64,293.89,10965.150363695582,293.68,293.93,293.64,293.89,10965.1504
2014-05-29 13:25:00,293.79,293.83,293.64,293.77,4125.502117033981,293.79,293.83,293.64,293.77,4125.5021
2014-05-29 13:30:00,293.69,293.89,293.51,293.78,5428.292259255239,293.69,293.89,293.51,293.78,5428.2923
2014-05-29 13:35:00,293.77,294.13,293.74,294.13,9010.965150363696,293.77,294.13,293.74,294.13,9010.9652
2014-05-29 13:40:00,294.12,294.61,294.03,294.25,15416.350016284878,294.12,294.61,294.03,294.25,15416.35
2014-05-29 13:45:00,294.26,294.61,294.13,294.13,6839.648246661601,294.26,294.61,294.13,294.13,6839.6482
2014-05-29 13:50:00,294.22,294.46,294.04,294.34,6513.950711106286,294.22,294.46,294.04,294.34,6513.9507
2014-05-29 13:55:00,294.35,294.36,294.05,294.05,8576.701769623276,294.35,294.36,294.05,294.05,8576.7018
2014-05-29 14:00:00,294.07,294.1,293.58,293.65,13570.730648138097,294.07,294.1,293.58,293.65,13570.7306
2014-05-29 14:05:00,293.57,293.8,293.52,293.74,6079.687330365867,293.57,293.8,293.52,293.74,6079.6873
2014-05-29 14:10:00,293.83,293.97,293.62,293.62,7816.740853327544,293.83,293.97,293.62,293.62,7816.7409
2014-05-29 14:15:00,293.74,293.82,293.6,293.64,3256.975355553143,293.74,293.82,293.6,293.64,3256.9754
2014-05-29 14:20:00,293.6,293.87,293.23,293.23,19541.85213331886,293.6,293.87,293.23,293.23,19541.8521
2014-05-29 14:25:00,293.08,293.24,292.72,292.87,10205.189447399847,293.08,293.24,292.72,292.87,10205.1894
2014-05-29 14:30:00,292.78,292.89,292.54,292.82,23667.35425035284,292.78,292.89,292.54,292.82,23667.3543
2014-05-29 14:35:00,292.82,293.51,292.82,293.5,9770.92606665943,292.82,293.51,292.82,293.5,9770.9261
2014-05-29 14:40:00,293.5,293.55,293.08,293.55,5645.423949625448,293.5,293.55,293.08,293.55,5645.4239
2014-05-29 14:45:00,293.55,293.62,293.26,293.43,12702.203886657258,293.55,293.62,293.26,293.43,12702.2039
2014-05-29 14:50:00,293.51,293.51,293.14,293.22,6296.819020736077,293.51,293.51,293.14,293.22,6296.819
2014-05-29 14:55:00,293.16,293.46,293.09,293.23,5645.423949625448,293.16,293.46,293.09,293.23,5645.4239
2014-05-29 15:00:00,293.3,293.3,293.11,293.14,20953.20812072522,293.3,293.3,293.11,293.14,20953.2081
2014-05-29 15:05:00,293.14,293.32,293.13,293.27,12050.80881554663,293.14,293.32,293.13,293.27,12050.8088
2014-05-29 15:10:00,293.22,293.43,293.15,293.22,15959.1792422104,293.22,293.43,293.15,293.22,15959.1792
2014-05-29 15:15:00,293.29,293.36,293.18,293.25,9010.965150363696,293.29,293.36,293.18,293.25,9010.9652
2014-05-29 15:20:00,293.3,293.47,293.22,293.28,16936.271848876346,293.3,293.47,293.22,293.28,16936.2718
2014-05-29 15:25:00,293.28,293.44,293.12,293.32,25512.97361849962,293.28,293.44,293.12,293.32,25512.9736
2014-05-29 15:30:00,293.24,293.44,293.17,293.43,10530.886982955162,293.24,293.44,293.17,293.43,10530.887
2014-05-29 15:35:00,293.35,293.44,293.26,293.32,21604.60319183585,293.35,293.44,293.26,293.32,21604.6032
2014-05-29 15:40:00,293.32,293.69,293.26,293.69,16827.70600369124,293.32,293.69,293.26,293.69,16827.706
2014-05-29 15:45:00,293.66,294.18,293.64,293.98,35609.597220714364,293.66,294.18,293.64,293.98,35609.5972
2014-05-29 15:50:00,294.04,294.61,294.0,294.4,46031.91835848442,294.04,294.61,294.0,294.4,46031.9184
2014-05-29 15:55:00,294.47,294.7,294.42,294.61,66008.0338725437,294.47,294.7,294.42,294.61,66008.0339
2014-05-30 09:30:00,295.49,295.65,294.3,295.0,42666.377157746174,295.49,295.65,294.3,295.0,42666.3772
2014-05-30 09:35:00,294.86,295.27,294.25,294.47,20736.07643035501,294.86,295.27,294.25,294.47,20736.0764
2014-05-30 09:40:00,294.48,294.48,293.12,293.67,49397.45955922267,294.48,294.48,293.12,293.67,49397.4596
2014-05-30 09:45:00,293.78,294.21,293.31,293.82,48528.93279774183,293.78,294.21,293.31,293.82,48528.9328
2014-05-30 09:50:00,293.84,293.87,293.38,293.8,87395.50537400934,293.84,293.87,293.38,293.8,87395.5054
2014-05-30 09:55:00,293.86,294.38,293.55,293.84,28227.11974812724,293.86,294.38,293.55,293.84,28227.1197
2014-05-30 10:00:00,293.92,294.68,293.74,294.41,18130.496145912497,293.92,294.68,293.74,294.41,18130.4961
2014-05-30 10:05:00,294.5,294.75,294.31,294.74,16502.008468135926,294.5,294.75,294.31,294.74,16502.0085
2014-05-30 10:10:00,294.58,295.35,294.38,295.27,10965.150363695582,294.58,295.35,294.38,295.27,10965.1504
2014-05-30 10:15:00,295.38,296.04,295.1,295.78,9770.92606665943,295.38,296.04,295.1,295.78,9770.9261
2014-05-30 10:20:00,295.53,295.69,294.72,294.72,14330.69156443383,295.53,295.69,294.72,294.72,14330.6916
2014-05-30 10:25:00,294.91,295.82,294.9,295.75,7491.043317772229,294.91,295.82,294.9,295.75,7491.0433
2014-05-30 10:30:00,295.81,296.76,295.81,296.61,20301.8130496146,295.81,296.76,295.81,296.61,20301.813
2014-05-30 10:35:00,296.6,296.82,295.91,296.0,12593.638041472152,296.6,296.82,295.91,296.0,12593.638
2014-05-30 10:40:00,296.07,296.33,295.47,295.76,7382.477472587125,296.07,296.33,295.47,295.76,7382.4775
2014-05-30 10:45:00,295.84,295.88,295.1,295.16,12810.769731842363,295.84,295.88,295.1,295.16,12810.7697
2014-05-30 10:50:00,295.1,295.54,295.1,295.42,9228.096840733906,295.1,295.54,295.1,295.42,9228.0968
2014-05-30 10:55:00,295.41,295.65,295.29,295.5,6079.687330365867,295.41,295.65,295.29,295.5,6079.6873
2014-05-30 11:00:00,295.45,296.33,295.45,296.07,7708.175008142439,295.45,296.33,295.45,296.07,7708.175
2014-05-30 11:05:00,295.9,296.1,295.41,295.76,7491.043317772229,295.9,296.1,295.41,295.76,7491.0433
2014-05-30 11:10:00,295.65,295.95,295.3,295.3,4668.3313429595055,295.65,295.95,295.3,295.3,4668.3313
2014-05-30 11:15:00,295.34,295.57,295.2,295.43,8142.438388882858,295.34,295.57,295.2,295.43,8142.4384
2014-05-30 11:20:00,295.51,295.65,294.32,294.52,19541.85213331886,295.51,295.65,294.32,294.52,19541.8521
2014-05-30 11:25:00,294.52,294.6,294.23,294.56,9553.79437628922,294.52,294.6,294.23,294.56,9553.7944
2014-05-30 11:30:00,294.51,295.13,294.13,294.79,15742.04755184019,294.51,295.13,294.13,294.79,15742.0476
2014-05-30 11:35:00,294.81,295.12,294.48,294.7,20301.8130496146,294.81,295.12,294.48,294.7,20301.813
2014-05-30 11:40:00,294.71,294.73,294.12,294.37,9445.228531104114,294.71,294.73,294.12,294.37,9445.2285
2014-05-30 11:45:00,294.42,294.76,294.35,294.76,6296.819020736077,294.42,294.76,294.35,294.76,6296.819
2014-05-30 11:50:00,295.15,295.15,294.46,294.46,3582.6728911084574,295.15,295.15,294.46,294.46,3582.6729
2014-05-30 11:55:00,294.48,294.66,294.33,294.59,4451.199652589296,294.48,294.66,294.33,294.59,4451.1997
2014-05-30 12:00:00,294.27,294.57,294.19,294.38,10965.150363695582,294.27,294.57,294.19,294.38,10965.1504
2014-05-30 12:05:00,294.35,294.5,293.54,294.03,28444.25143849745,294.35,294.5,293.54,294.03,28444.2514
2014-05-30 12:10:00,293.99,294.03,293.83,293.83,1845.6193681467807,293.99,294.03,293.83,293.83,1845.6194
2014-05-30 12:15:00,293.82,294.06,293.75,294.06,5102.5947236999245,293.82,294.06,293.75,294.06,5102.5947
2014-05-30 12:20:00,294.16,294.2,293.83,293.87,3365.541200738248,294.16,294.2,293.83,293.87,3365.5412
2014-05-30 12:25:00,293.8,294.02,293.53,293.83,17913.364455542287,293.8,294.02,293.53,293.83,17913.3645
2014-05-30 12:30:00,293.75,293.89,293.43,293.83,42340.67962219086,293.75,293.89,293.43,293.83,42340.6796
2014-05-30 12:35:00,293.83,293.94,293.64,293.79,18130.496145912497,293.83,293.94,293.64,293.79,18130.4961
2014-05-30 12:40:00,293.79,294.33,293.7,294.18,10965.150363695582,293.79,294.33,293.7,294.18,10965.1504
2014-05-30 12:45:00,294.35,294.64,294.27,294.42,2062.7510585169907,294.35,294.64,294.27,294.42,2062.7511
2014-05-30 12:50:00,294.48,294.79,294.19,294.74,4776.89718814461,294.48,294.79,294.19,294.74,4776.8972
2014-05-30 12:55:00,294.37,294.55,294.18,294.37,1628.4876777765714,294.37,294.55,294.18,294.37,1628.4877
2014-05-30 13:00:00,294.2,294.58,293.9,294.58,4668.3313429595055,294.2,294.58,293.9,294.58,4668.3313
2014-05-30 13:05:00,294.55,294.73,294.39,294.68,2822.711974812724,294.55,294.73,294.39,294.68,2822.712
2014-05-30 13:10:00,294.72,294.72,294.18,294.57,16610.57431332103,294.72,294.72,294.18,294.57,16610.5743
2014-05-30 13:15:00,294.58,294.68,294.04,294.04,4125.502117033981,294.58,294.68,294.04,294.04,4125.5021
2014-05-30 13:20:00,294.04,294.33,293.83,293.94,8685.267614808381,294.04,294.33,293.83,293.94,8685.2676
2014-05-30 13:25:00,294.07,294.28,293.65,293.83,10639.452828140267,294.07,294.28,293.65,293.83,10639.4528
2014-05-30 13:30:00,293.79,294.03,293.37,293.78,21713.169037020954,293.79,294.03,293.37,293.78,21713.169
2014-05-30 13:35:00,293.7,293.7,293.19,293.19,7165.345782216915,293.7,293.7,293.19,293.19,7165.3458
2014-05-30 13:40:00,293.35,293.67,293.03,293.03,3582.6728911084574,293.35,293.67,293.03,293.03,3582.6729
2014-05-30 13:45:00,293.34,293.82,293.28,293.81,5753.989794810553,293.34,293.82,293.28,293.81,5753.9898
2014-05-30 13:50:00,293.55,294.05,293.54,293.72,12593.638041472152,293.55,294.05,293.54,293.72,12593.638
2014-05-30 13:55:00,293.68,293.77,293.45,293.74,3365.541200738248,293.68,293.77,293.45,293.74,3365.5412
2014-05-30 14:00:00,293.55,293.55,292.93,292.98,7599.609162957334,293.55,293.55,292.93,292.98,7599.6092
2014-05-30 14:05:00,293.07,293.87,292.95,293.87,2822.711974812724,293.07,293.87,292.95,293.87,2822.712
2014-05-30 14:10:00,293.91,294.0,293.32,293.32,4668.3313429595055,293.91,294.0,293.32,293.32,4668.3313
2014-05-30 14:15:00,293.44,293.59,293.31,293.49,1954.185213331886,293.44,293.59,293.31,293.49,1954.1852
2014-05-30 14:20:00,293.79,293.83,293.1,293.44,4885.463033329715,293.79,293.83,293.1,293.44,4885.463
2014-05-30 14:25:00,293.61,293.61,293.29,293.3,2605.5802844425143,293.61,293.61,293.29,293.3,2605.5803
2014-05-30 14:30:00,293.27,293.37,292.85,293.1,9010.965150363696,293.27,293.37,292.85,293.1,9010.9652
2014-05-30 14:35:00,293.11,293.29,292.85,293.14,1302.7901422212572,293.11,293.29,292.85,293.14,1302.7901
2014-05-30 14:40:00,293.29,294.09,293.29,293.84,4234.067962219086,293.29,294.09,293.29,293.84,4234.068
2014-05-30 14:45:00,293.74,294.08,293.5,293.79,8685.267614808381,293.74,294.08,293.5,293.79,8685.2676
2014-05-30 14:50:00,293.68,293.68,293.43,293.43,1302.7901422212572,293.68,293.68,293.43,293.43,1302.7901
2014-05-30 14:55:00,293.43,293.54,293.01,293.01,8793.833459993486,293.43,293.54,293.01,293.01,8793.8335
2014-05-30 15:00:00,293.01,293.33,293.01,293.26,6188.253175550972,293.01,293.33,293.01,293.26,6188.2532
2014-05-30 15:05:00,293.46,293.73,293.18,293.54,2388.448594072305,293.46,293.73,293.18,293.54,2388.4486
2014-05-30 15:10:00,293.18,293.72,293.18,293.69,6731.082401476496,293.18,293.72,293.18,293.69,6731.0824
2014-05-30 15:15:00,293.76,293.82,293.44,293.59,5211.160568885029,293.76,293.82,293.44,293.59,5211.1606
2014-05-30 15:20:00,293.56,293.6,293.01,293.01,4668.3313429595055,293.56,293.6,293.01,293.01,4668.3313
2014-05-30 15:25:00,293.01,293.55,292.97,293.29,11290.847899250895,293.01,293.55,292.97,293.29,11290.8479
2014-05-30 15:30:00,293.3,293.65,293.27,293.47,6188.253175550972,293.3,293.65,293.27,293.47,6188.2532
2014-05-30 15:35:00,293.57,294.22,293.42,293.55,9662.360221474324,293.57,294.22,293.42,293.55,9662.3602
2014-05-30 15:40:00,293.76,293.76,293.24,293.4,10422.321137770055,293.76,293.76,293.24,293.4,10422.3211
2014-05-30 15:45:00,293.59,293.7,293.12,293.43,18130.496145912497,293.59,293.7,293.12,293.43,18130.4961
2014-05-30 15:50:00,293.43,294.47,293.43,294.22,29529.9098903485,293.43,294.47,293.43,294.22,29529.9099
2014-05-30 15:55:00,294.23,294.76,294.06,294.17,46791.87927478016,294.23,294.76,294.06,294.17,46791.8793
2014-06-02 09:30:00,293.77,294.78,293.48,294.02,20844.642275540114,293.77,294.78,293.48,294.02,20844.6423
2014-06-02 09:35:00,293.99,294.18,293.37,293.83,25078.7102377592,293.99,294.18,293.37,293.83,25078.7102
2014-06-02 09:40:00,293.9,294.02,292.4,292.91,22907.393334057106,293.9,294.02,292.4,292.91,22907.3933
2014-06-02 09:45:00,292.86,293.64,291.25,291.26,24753.012702203887,292.86,293.64,291.25,291.26,24753.0127
2014-06-02 09:50:00,291.49,292.39,290.61,290.93,28335.685593312344,291.49,292.39,290.61,290.93,28335.6856
2014-06-02 09:55:00,290.82,290.88,287.14,287.19,41146.45532515471,290.82,290.88,287.14,287.19,41146.4553
2014-06-02 10:00:00,287.18,288.59,286.1,287.75,38540.87504071219,287.18,288.59,286.1,287.75,38540.875
2014-06-02 10:05:00,287.71,288.7,286.46,287.1,17913.364455542287,287.71,288.7,286.46,287.1,17913.3645
2014-06-02 10:10:00,287.38,289.0,287.38,288.51,10965.150363695582,287.38,289.0,287.38,288.51,10965.1504
2014-06-02 10:15:00,288.77,290.01,288.54,289.46,20301.8130496146,288.77,290.01,288.54,289.46,20301.813
2014-06-02 10:20:00,289.82,290.48,289.58,290.38,7273.91162740202,289.82,290.48,289.58,290.38,7273.9116
2014-06-02 10:25:00,290.45,291.72,290.07,291.57,26815.76376072088,290.45,291.72,290.07,291.57,26815.7638
2014-06-02 10:30:00,291.56,291.56,290.84,291.07,12267.940505916838,291.56,291.56,290.84,291.07,12267.9405
2014-06-02 10:35:00,291.06,291.82,291.06,291.82,3474.1070459233524,291.06,291.82,291.06,291.82,3474.107
2014-06-02 10:40:00,291.8,291.98,290.98,291.72,7599.609162957334,291.8,291.98,290.98,291.72,7599.6092
2014-06-02 10:45:00,291.72,291.74,290.93,291.14,4559.7654977744005,291.72,291.74,290.93,291.14,4559.7655
2014-06-02 10:50:00,290.86,291.58,290.42,291.28,4994.02887851482,290.86,291.58,290.42,291.28,4994.0289
2014-06-02 10:55:00,291.47,292.56,291.2,292.3,5971.121485180763,291.47,292.56,291.2,292.3,5971.1215
2014-06-02 11:00:00,292.6,292.99,291.67,292.99,9879.491911844534,292.6,292.99,291.67,292.99,9879.4919
2014-06-02 11:05:00,292.91,293.77,292.83,293.73,8359.570079253068,292.91,293.77,292.83,293.73,8359.5701
2014-06-02 11:10:00,293.73,293.73,293.01,293.01,2605.5802844425143,293.73,293.73,293.01,293.01,2605.5803
2014-06-02 11:15:00,292.92,293.35,292.5,292.53,4451.199652589296,292.92,293.35,292.5,292.53,4451.1997
2014-06-02 11:20:00,292.52,293.12,292.35,292.38,4234.067962219086,292.52,293.12,292.35,292.38,4234.068
2014-06-02 11:25:00,292.38,293.23,292.25,293.05,5536.858104440344,292.38,293.23,292.25,293.05,5536.8581
2014-06-02 11:30:00,293.3,293.38,292.66,293.08,7708.175008142439,293.3,293.38,292.66,293.08,7708.175
2014-06-02 11:35:00,293.03,293.33,292.65,293.11,2388.448594072305,293.03,293.33,292.65,293.11,2388.4486
2014-06-02 11:40:00,293.31,293.37,292.72,292.72,4776.89718814461,293.31,293.37,292.72,292.72,4776.8972
2014-06-02 11:45:00,293.19,293.19,292.43,292.88,4776.89718814461,293.19,293.19,292.43,292.88,4776.8972
2014-06-02 11:50:00,292.66,293.37,292.66,293.24,3474.1070459233524,292.66,293.37,292.66,293.24,3474.107
2014-06-02 11:55:00,293.14,293.14,291.84,292.35,8251.004234067963,293.14,293.14,291.84,292.35,8251.0042
2014-06-02 12:00:00,292.09,292.34,292.08,292.27,1411.355987406362,292.09,292.34,292.08,292.27,1411.356
2014-06-02 12:05:00,292.28,292.72,292.24,292.62,2279.8827488872003,292.28,292.72,292.24,292.62,2279.8827
2014-06-02 12:10:00,292.29,292.65,292.26,292.64,2062.7510585169907,292.29,292.65,292.26,292.64,2062.7511
2014-06-02 12:15:00,292.67,292.67,291.53,291.99,3148.4095103680384,292.67,292.67,291.53,291.99,3148.4095
2014-06-02 12:20:00,291.78,291.99,291.74,291.84,977.092606665943,291.78,291.99,291.74,291.84,977.0926
2014-06-02 12:25:00,291.85,292.02,291.77,291.88,1845.6193681467807,291.85,292.02,291.77,291.88,1845.6194
2014-06-02 12:30:00,291.88,292.15,291.58,292.13,2931.277819997829,291.88,292.15,291.58,292.13,2931.2778
2014-06-02 12:35:00,292.14,292.31,292.13,292.21,1085.6584518510476,292.14,292.31,292.13,292.21,1085.6585
2014-06-02 12:40:00,292.06,292.37,291.22,291.43,4776.89718814461,292.06,292.37,291.22,291.43,4776.8972
2014-06-02 12:45:00,291.33,291.58,291.32,291.34,2279.8827488872003,291.33,291.58,291.32,291.34,2279.8827
2014-06-02 12:50:00,291.54,291.54,290.59,290.59,7816.740853327544,291.54,291.54,290.59,290.59,7816.7409
2014-06-02 12:55:00,290.78,291.07,290.7,291.04,4994.02887851482,290.78,291.07,290.7,291.04,4994.0289
2014-06-02 13:00:00,290.95,291.1,290.81,290.82,1519.921832591467,290.95,291.1,290.81,290.82,1519.9218
2014-06-02 13:05:00,290.7,290.85,290.57,290.75,3799.804581478667,290.7,290.85,290.57,290.75,3799.8046
2014-06-02 13:10:00,290.86,290.86,290.36,290.36,2171.316903702096,290.86,290.86,290.36,290.36,2171.3169
2014-06-02 13:15:00,290.46,290.75,290.46,290.6,2605.5802844425143,290.46,290.75,290.46,290.6,2605.5803
2014-06-02 13:20:00,290.39,290.7,290.39,290.61,4885.463033329715,290.39,290.7,290.39,290.61,4885.463
2014-06-02 13:25:00,290.61,290.76,290.56,290.58,5428.292259255239,290.61,290.76,290.56,290.58,5428.2923
2014-06-02 13:30:00,290.51,290.7,290.39,290.68,4994.02887851482,290.51,290.7,290.39,290.68,4994.0289
2014-06-02 13:35:00,290.75,290.95,290.52,290.86,1411.355987406362,290.75,290.95,290.52,290.86,1411.356
2014-06-02 13:40:00,290.5,290.73,290.05,290.05,6079.687330365867,290.5,290.73,290.05,290.05,6079.6873
2014-06-02 13:45:00,289.96,290.33,289.61,290.33,1737.0535229616762,289.96,290.33,289.61,290.33,1737.0535
2014-06-02 13:50:00,290.53,290.98,290.29,290.29,1954.185213331886,290.53,290.98,290.29,290.29,1954.1852
2014-06-02 13:55:00,290.54,290.69,290.37,290.59,3691.2387362935615,290.54,290.69,290.37,290.59,3691.2387
2014-06-02 14:00:00,290.63,291.01,290.33,290.71,1411.355987406362,290.63,291.01,290.33,290.71,1411.356
2014-06-02 14:05:00,290.68,290.95,290.51,290.51,1085.6584518510476,290.68,290.95,290.51,290.51,1085.6585
2014-06-02 14:10:00,290.5,290.87,290.25,290.26,4994.02887851482,290.5,290.87,290.25,290.26,4994.0289
2014-06-02 14:15:00,290.78,290.84,290.36,290.6,2822.711974812724,290.78,290.84,290.36,290.6,2822.712
2014-06-02 14:20:00,291.06,291.58,291.03,291.58,2497.01443925741,291.06,291.58,291.03,291.58,2497.0144
2014-06-02 14:25:00,291.33,291.66,291.3,291.37,4016.936271848877,291.33,291.66,291.3,291.37,4016.9363
2014-06-02 14:30:00,291.49,291.77,291.25,291.36,5536.858104440344,291.49,291.77,291.25,291.36,5536.8581
2014-06-02 14:35:00,291.25,291.67,291.17,291.57,1845.6193681467807,291.25,291.67,291.17,291.57,1845.6194
2014-06-02 14:40:00,291.75,291.81,291.12,291.12,2714.14612962762,291.75,291.81,291.12,291.12,2714.1461
2014-06-02 14:45:00,291.13,291.78,291.09,291.78,2279.8827488872003,291.13,291.78,291.09,291.78,2279.8827
2014-06-02 14:50:00,291.53,291.98,291.48,291.98,3474.1070459233524,291.53,291.98,291.48,291.98,3474.107
2014-06-02 14:55:00,291.6,292.12,291.6,292.06,2497.01443925741,291.6,292.12,291.6,292.06,2497.0144
2014-06-02 15:00:00,292.17,292.17,291.76,292.15,3799.804581478667,292.17,292.17,291.76,292.15,3799.8046
2014-06-02 15:05:00,292.24,292.45,292.24,292.45,1194.2242970361524,292.24,292.45,292.24,292.45,1194.2243
2014-06-02 15:10:00,292.43,292.45,291.88,292.09,6839.648246661601,292.43,292.45,291.88,292.09,6839.6482
2014-06-02 15:15:00,292.15,292.39,291.79,292.33,8251.004234067963,292.15,292.39,291.79,292.33,8251.0042
2014-06-02 15:20:00,292.02,292.42,291.7,291.9,5971.121485180763,292.02,292.42,291.7,291.9,5971.1215
2014-06-02 15:25:00,291.79,292.04,291.68,291.95,2931.277819997829,291.79,292.04,291.68,291.95,2931.2778
2014-06-02 15:30:00,291.93,292.43,291.88,292.2,3256.975355553143,291.93,292.43,291.88,292.2,3256.9754
2014-06-02 15:35:00,292.09,292.36,291.85,292.36,8793.833459993486,292.09,292.36,291.85,292.36,8793.8335
2014-06-02 15:40:00,292.11,292.7,292.09,292.57,7056.77993703181,292.11,292.7,292.09,292.57,7056.7799
2014-06-02 15:45:00,292.75,293.15,292.75,292.87,8685.267614808381,292.75,293.15,292.75,292.87,8685.2676
2014-06-02 15:50:00,292.94,293.06,292.49,292.9,11942.242970361523,292.94,293.06,292.49,292.9,11942.243
2014-06-02 15:55:00,292.91,293.21,292.71,293.03,22798.827488872,292.91,293.21,292.71,293.03,22798.8275
2014-06-03 09:30:00,291.41,292.28,289.65,291.33,19216.154597763543,291.41,292.28,289.65,291.33,19216.1546
2014-06-03 09:35:00,291.68,292.1,290.07,291.84,5536.858104440344,291.68,292.1,290.07,291.84,5536.8581
2014-06-03 09:40:00,291.07,292.27,291.07,292.27,4776.89718814461,291.07,292.27,291.07,292.27,4776.8972
2014-06-03 09:45:00,292.03,292.67,291.89,292.03,26164.368689610248,292.03,292.67,291.89,292.03,26164.3687
2014-06-03 09:50:00,292.36,292.95,292.03,292.49,47768.9718814461,292.36,292.95,292.03,292.49,47768.9719
2014-06-03 09:55:00,292.55,292.62,292.03,292.28,13136.467267397677,292.55,292.62,292.03,292.28,13136.4673
2014-06-03 10:00:00,292.57,292.57,291.55,291.93,29638.4757355336,292.57,292.57,291.55,291.93,29638.4757
2014-06-03 10:05:00,291.92,292.66,291.69,292.13,13787.862338508306,291.92,292.66,291.69,292.13,13787.8623
2014-06-03 10:10:00,292.17,292.22,291.7,292.04,11942.242970361523,292.17,292.22,291.7,292.04,11942.243
2014-06-03 10:15:00,292.04,292.37,292.01,292.01,8251.004234067963,292.04,292.37,292.01,292.01,8251.0042
2014-06-03 10:20:00,292.05,292.93,292.05,292.31,15416.350016284878,292.05,292.93,292.05,292.31,15416.35
2014-06-03 10:25:00,292.68,293.09,292.49,293.08,28769.948974052764,292.68,293.09,292.49,293.08,28769.949
2014-06-03 10:30:00,293.09,293.71,292.99,293.28,13136.467267397677,293.09,293.71,292.99,293.28,13136.4673
2014-06-03 10:35:00,293.03,293.52,293.03,293.15,3039.8436651829334,293.03,293.52,293.03,293.15,3039.8437
2014-06-03 10:40:00,293.16,293.39,292.51,292.51,2822.711974812724,293.16,293.39,292.51,292.51,2822.712
2014-06-03 10:45:00,292.45,292.48,291.93,292.07,4559.7654977744005,292.45,292.48,291.93,292.07,4559.7655
2014-06-03 10:50:00,292.02,292.44,291.12,291.12,6839.648246661601,292.02,292.44,291.12,291.12,6839.6482
2014-06-03 10:55:00,291.17,291.92,291.14,291.75,11833.67712517642,291.17,291.92,291.14,291.75,11833.6771
2014-06-03 11:00:00,291.75,291.81,291.33,291.48,2388.448594072305,291.75,291.81,291.33,291.48,2388.4486
2014-06-03 11:05:00,291.48,291.86,291.27,291.86,1845.6193681467807,291.48,291.86,291.27,291.86,1845.6194
2014-06-03 11:10:00,291.8,292.01,290.98,291.16,8033.872543697753,291.8,292.01,290.98,291.16,8033.8725
2014-06-03 11:15:00,291.08,291.27,290.35,290.56,2279.8827488872003,291.08,291.27,290.35,290.56,2279.8827
2014-06-03 11:20:00,290.52,290.8,290.15,290.52,5319.726414070134,290.52,290.8,290.15,290.52,5319.7264
2014-06-03 11:25:00,290.39,290.39,290.01,290.05,7382.477472587125,290.39,290.39,290.01,290.05,7382.4775
2014-06-03 11:30:00,290.09,290.73,290.08,290.25,6513.950711106286,290.09,290.73,290.08,290.25,6513.9507
2014-06-03 11:35:00,290.24,290.48,289.67,289.83,9445.228531104114,290.24,290.48,289.67,289.83,9445.2285
2014-06-03 11:40:00,289.82,289.82,289.01,289.23,12702.203886657258,289.82,289.82,289.01,289.23,12702.2039
2014-06-03 11:45:00,289.32,289.86,289.08,289.72,7491.043317772229,289.32,289.86,289.08,289.72,7491.0433
2014-06-03 11:50:00,289.74,290.35,289.74,290.33,5428.292259255239,289.74,290.35,289.74,290.33,5428.2923
2014-06-03 11:55:00,290.41,290.67,290.22,290.42,4668.3313429595055,290.41,290.67,290.22,290.42,4668.3313
2014-06-03 12:00:00,290.42,290.99,290.34,290.82,3474.1070459233524,290.42,290.99,290.34,290.82,3474.107
2014-06-03 12:05:00,290.72,290.74,290.16,290.28,3039.8436651829334,290.72,290.74,290.16,290.28,3039.8437
2014-06-03 12:10:00,290.09,290.83,290.01,290.72,2279.8827488872003,290.09,290.83,290.01,290.72,2279.8827
2014-06-03 12:15:00,290.73,291.02,290.6,291.02,2388.448594072305,290.73,291.02,290.6,291.02,2388.4486
2014-06-03 12:20:00,291.11,291.23,290.92,291.07,2822.711974812724,291.11,291.23,290.92,291.07,2822.712
2014-06-03 12:25:00,290.7,290.7,290.51,290.51,217.13169037020955,290.7,290.7,290.51,290.51,217.1317
2014-06-03 12:30:00,290.77,290.81,290.51,290.63,542.8292259255238,290.77,290.81,290.51,290.63,542.8292
2014-06-03 12:35:00,290.86,291.06,290.78,290.78,1411.355987406362,290.86,291.06,290.78,290.78,1411.356
2014-06-03 12:40:00,290.86,290.99,290.75,290.77,3582.6728911084574,290.86,290.99,290.75,290.77,3582.6729
2014-06-03 12:45:00,290.86,290.91,290.7,290.7,2714.14612962762,290.86,290.91,290.7,290.7,2714.1461
2014-06-03 12:50:00,290.38,290.78,290.38,290.65,2497.01443925741,290.38,290.78,290.38,290.65,2497.0144
2014-06-03 12:55:00,290.63,290.64,290.47,290.51,1519.921832591467,290.63,290.64,290.47,290.51,1519.9218
2014-06-03 13:00:00,290.57,290.59,290.28,290.52,3691.2387362935615,290.57,290.59,290.28,290.52,3691.2387
2014-06-03 13:05:00,290.66,290.88,290.46,290.88,3582.6728911084574,290.66,290.88,290.46,290.88,3582.6729
2014-06-03 13:10:00,290.95,290.95,290.79,290.8,1519.921832591467,290.95,290.95,290.79,290.8,1519.9218
2014-06-03 13:15:00,290.8,290.96,290.57,290.61,4234.067962219086,290.8,290.96,290.57,290.61,4234.068
2014-06-03 13:20:00,290.65,290.88,290.5,290.5,1411.355987406362,290.65,290.88,290.5,290.5,1411.356
2014-06-03 13:25:00,290.77,290.9,290.7,290.75,1194.2242970361524,290.77,290.9,290.7,290.75,1194.2243
2014-06-03 13:30:00,290.8,290.81,290.57,290.62,1519.921832591467,290.8,290.81,290.57,290.62,1519.9218
2014-06-03 13:35:00,290.5,290.84,290.4,290.51,3474.1070459233524,290.5,290.84,290.4,290.51,3474.107
2014-06-03 13:40:00,290.54,290.77,290.54,290.77,1085.6584518510476,290.54,290.77,290.54,290.77,1085.6585
2014-06-03 13:45:00,290.89,290.89,290.54,290.54,3799.804581478667,290.89,290.89,290.54,290.54,3799.8046
2014-06-03 13:50:00,290.6,290.91,290.59,290.71,2497.01443925741,290.6,290.91,290.59,290.71,2497.0144
2014-06-03 13:55:00,290.68,290.81,290.62,290.81,3691.2387362935615,290.68,290.81,290.62,290.81,3691.2387
2014-06-03 14:00:00,290.8,291.3,290.8,291.04,4994.02887851482,290.8,291.3,290.8,291.04,4994.0289
2014-06-03 14:05:00,291.09,291.15,290.85,290.85,1085.6584518510476,291.09,291.15,290.85,290.85,1085.6585
2014-06-03 14:10:00,290.85,291.01,290.5,290.7,4234.067962219086,290.85,291.01,290.5,290.7,4234.068
2014-06-03 14:15:00,290.88,291.07,290.52,291.07,4451.199652589296,290.88,291.07,290.52,291.07,4451.1997
2014-06-03 14:20:00,291.06,291.12,290.8,290.8,4342.633807404191,291.06,291.12,290.8,290.8,4342.6338
2014-06-03 14:25:00,290.94,291.21,290.84,290.92,2497.01443925741,290.94,291.21,290.84,290.92,2497.0144
2014-06-03 14:30:00,290.87,291.03,290.7,290.7,2931.277819997829,290.87,291.03,290.7,290.7,2931.2778
2014-06-03 14:35:00,291.0,291.1,290.68,290.89,2605.5802844425143,291.0,291.1,290.68,290.89,2605.5803
2014-06-03 14:40:00,290.99,291.29,290.99,291.1,4559.7654977744005,290.99,291.29,290.99,291.1,4559.7655
2014-06-03 14:45:00,291.14,291.36,290.99,290.99,3691.2387362935615,291.14,291.36,290.99,290.99,3691.2387
2014-06-03 14:50:00,291.19,291.39,290.82,291.21,1737.0535229616762,291.19,291.39,290.82,291.21,1737.0535
2014-06-03 14:55:00,291.39,291.39,290.81,290.94,3039.8436651829334,291.39,291.39,290.81,290.94,3039.8437
2014-06-03 15:00:00,290.79,290.88,290.59,290.75,2931.277819997829,290.79,290.88,290.59,290.75,2931.2778
2014-06-03 15:05:00,290.74,290.98,290.72,290.75,6622.516556291391,290.74,290.98,290.72,290.75,6622.5166
2014-06-03 15:10:00,290.86,290.93,290.73,290.89,3691.2387362935615,290.86,290.93,290.73,290.89,3691.2387
2014-06-03 15:15:00,290.92,291.22,290.84,291.09,4885.463033329715,290.92,291.22,290.84,291.09,4885.463
2014-06-03 15:20:00,291.1,291.41,291.1,291.12,6513.950711106286,291.1,291.41,291.1,291.12,6513.9507
2014-06-03 15:25:00,291.12,291.61,291.12,291.61,4234.067962219086,291.12,291.61,291.12,291.61,4234.068
2014-06-03 15:30:00,291.7,292.13,291.6,291.79,8793.833459993486,291.7,292.13,291.6,291.79,8793.8335
2014-06-03 15:35:00,291.96,292.11,291.78,291.88,6188.253175550972,291.96,292.11,291.78,291.88,6188.2532
2014-06-03 15:40:00,291.84,291.97,291.56,291.56,12919.335577027468,291.84,291.97,291.56,291.56,12919.3356
2014-06-03 15:45:00,291.58,291.82,291.58,291.82,8251.004234067963,291.58,291.82,291.58,291.82,8251.0042
2014-06-03 15:50:00,291.82,292.01,291.71,291.84,24970.144392574097,291.82,292.01,291.71,291.84,24970.1444
2014-06-03 15:55:00,291.84,291.99,291.27,291.86,41689.28455108023,291.84,291.99,291.27,291.86,41689.2846
2014-06-04 09:30:00,289.51,290.95,289.23,290.53,14982.086635544458,289.51,290.95,289.23,290.53,14982.0866
2014-06-04 09:35:00,290.33,291.07,289.5,291.07,5753.989794810553,290.33,291.07,289.5,291.07,5753.9898
2014-06-04 09:40:00,291.7,291.7,290.52,290.87,868.5267614808381,291.7,291.7,290.52,290.87,868.5268
2014-06-04 09:45:00,291.48,293.36,290.8,293.0,10530.886982955162,291.48,293.36,290.8,293.0,10530.887
2014-06-04 09:50:00,292.79,293.63,292.52,293.54,9879.491911844534,292.79,293.63,292.52,293.54,9879.4919
2014-06-04 09:55:00,293.82,294.48,293.27,293.94,23993.05178590816,293.82,294.48,293.27,293.94,23993.0518
2014-06-04 10:00:00,293.94,294.72,293.54,294.11,40929.3236347845,293.94,294.72,293.54,294.11,40929.3236
2014-06-04 10:05:00,294.11,294.61,293.5,293.5,24753.012702203887,294.11,294.61,293.5,293.5,24753.0127
2014-06-04 10:10:00,293.81,294.27,293.22,294.27,29312.77819997829,293.81,294.27,293.22,294.27,29312.7782
2014-06-04 10:15:00,294.04,294.41,293.56,293.62,11833.67712517642,294.04,294.41,293.56,293.62,11833.6771
2014-06-04 10:20:00,293.45,294.44,293.45,293.76,5428.292259255239,293.45,294.44,293.45,293.76,5428.2923
2014-06-04 10:25:00,293.86,294.25,293.33,293.33,11182.282054065792,293.86,294.25,293.33,293.33,11182.2821
2014-06-04 10:30:00,293.37,293.67,293.2,293.55,8576.701769623276,293.37,293.67,293.2,293.55,8576.7018
2014-06-04 10:35:00,293.52,293.63,293.11,293.36,3256.975355553143,293.52,293.63,293.11,293.36,3256.9754
2014-06-04 10:40:00,293.39,293.5,292.55,293.1,11942.242970361523,293.39,293.5,292.55,293.1,11942.243
2014-06-04 10:45:00,292.91,293.49,292.54,293.06,10965.150363695582,292.91,293.49,292.54,293.06,10965.1504
2014-06-04 10:50:00,293.16,293.63,292.9,293.63,8251.004234067963,293.16,293.63,292.9,293.63,8251.0042
2014-06-04 10:55:00,293.56,293.86,293.32,293.86,8576.701769623276,293.56,293.86,293.32,293.86,8576.7018
2014-06-04 11:00:00,293.86,294.06,293.55,294.06,6188.253175550972,293.86,294.06,293.55,294.06,6188.2532
2014-06-04 11:05:00,293.81,293.97,293.5,293.88,3474.1070459233524,293.81,293.97,293.5,293.88,3474.107
2014-06-04 11:10:00,293.74,293.93,293.51,293.51,4668.3313429595055,293.74,293.93,293.51,293.51,4668.3313
2014-06-04 11:15:00,293.4,293.67,292.97,293.41,16827.70600369124,293.4,293.67,292.97,293.41,16827.706
2014-06-04 11:20:00,293.41,293.49,293.04,293.29,16393.44262295082,293.41,293.49,293.04,293.29,16393.4426
2014-06-04 11:25:00,293.32,293.56,293.24,293.49,2062.7510585169907,293.32,293.56,293.24,293.49,2062.7511
2014-06-04 11:30:00,293.49,293.9,293.34,293.89,2497.01443925741,293.49,293.9,293.34,293.89,2497.0144
2014-06-04 11:35:00,293.9,294.03,293.65,293.68,1628.4876777765714,293.9,294.03,293.65,293.68,1628.4877
2014-06-04 11:40:00,293.68,293.86,293.25,293.47,2171.316903702096,293.68,293.86,293.25,293.47,2171.3169
2014-06-04 11:45:00,293.35,293.55,293.03,293.13,7382.477472587125,293.35,293.55,293.03,293.13,7382.4775
2014-06-04 11:50:00,293.08,293.39,292.9,293.37,10313.755292584952,293.08,293.39,292.9,293.37,10313.7553
2014-06-04 11:55:00,293.37,293.46,293.01,293.32,7382.477472587125,293.37,293.46,293.01,293.32,7382.4775
2014-06-04 12:00:00,293.36,293.48,293.06,293.42,3582.6728911084574,293.36,293.48,293.06,293.42,3582.6729
2014-06-04 12:05:00,293.55,293.6,293.42,293.51,1628.4876777765714,293.55,293.6,293.42,293.51,1628.4877
2014-06-04 12:10:00,293.36,293.88,293.36,293.78,3365.541200738248,293.36,293.88,293.36,293.78,3365.5412
2014-06-04 12:15:00,293.69,294.01,293.66,293.79,4125.502117033981,293.69,294.01,293.66,293.79,4125.5021
2014-06-04 12:20:00,293.73,293.9,293.63,293.67,1519.921832591467,293.73,293.9,293.63,293.67,1519.9218
2014-06-04 12:25:00,293.87,293.87,293.52,293.67,1302.7901422212572,293.87,293.87,293.52,293.67,1302.7901
2014-06-04 12:30:00,293.54,293.9,293.41,293.55,4342.633807404191,293.54,293.9,293.41,293.55,4342.6338
2014-06-04 12:35:00,293.32,293.97,293.32,293.89,6622.516556291391,293.32,293.97,293.32,293.89,6622.5166
2014-06-04 12:40:00,293.88,294.26,293.69,294.13,3691.2387362935615,293.88,294.26,293.69,294.13,3691.2387
2014-06-04 12:45:00,294.25,294.25,293.98,294.21,1845.6193681467807,294.25,294.25,293.98,294.21,1845.6194
2014-06-04 12:50:00,294.16,294.49,294.16,294.49,2388.448594072305,294.16,294.49,294.16,294.49,2388.4486
2014-06-04 12:55:00,294.42,294.72,294.2,294.25,2714.14612962762,294.42,294.72,294.2,294.25,2714.1461
2014-06-04 13:00:00,294.2,294.75,294.13,294.75,3039.8436651829334,294.2,294.75,294.13,294.75,3039.8437
2014-06-04 13:05:00,294.75,294.75,294.51,294.68,3148.4095103680384,294.75,294.75,294.51,294.68,3148.4095
2014-06-04 13:10:00,294.64,294.64,294.27,294.47,1194.2242970361524,294.64,294.64,294.27,294.47,1194.2243
2014-06-04 13:15:00,294.47,294.6,294.39,294.52,1302.7901422212572,294.47,294.6,294.39,294.52,1302.7901
2014-06-04 13:20:00,294.17,294.59,294.11,294.59,1194.2242970361524,294.17,294.59,294.11,294.59,1194.2243
2014-06-04 13:25:00,294.53,294.64,294.17,294.37,1085.6584518510476,294.53,294.64,294.17,294.37,1085.6585
2014-06-04 13:30:00,294.17,294.49,294.17,294.34,977.092606665943,294.17,294.49,294.17,294.34,977.0926
2014-06-04 13:35:00,294.21,294.57,294.19,294.48,2931.277819997829,294.21,294.57,294.19,294.48,2931.2778
2014-06-04 13:40:00,294.53,294.53,294.28,294.39,2931.277819997829,294.53,294.53,294.28,294.39,2931.2778
2014-06-04 13:45:00,294.41,294.43,294.05,294.43,4234.067962219086,294.41,294.43,294.05,294.43,4234.068
2014-06-04 13:50:00,294.39,294.42,294.35,294.35,868.5267614808381,294.39,294.42,294.35,294.35,868.5268
2014-06-04 13:55:00,294.26,294.51,294.21,294.51,3039.8436651829334,294.26,294.51,294.21,294.51,3039.8437
2014-06-04 14:00:00,294.39,294.49,293.84,294.14,4668.3313429595055,294.39,294.49,293.84,294.14,4668.3313
2014-06-04 14:05:00,294.15,294.23,293.84,293.94,2714.14612962762,294.15,294.23,293.84,293.94,2714.1461
2014-06-04 14:10:00,294.17,294.17,293.36,293.36,4234.067962219086,294.17,294.17,293.36,293.36,4234.068
2014-06-04 14:15:00,293.77,293.82,293.52,293.81,1194.2242970361524,293.77,293.82,293.52,293.81,1194.2243
2014-06-04 14:20:00,293.78,294.01,293.3,293.67,4016.936271848877,293.78,294.01,293.3,293.67,4016.9363
2014-06-04 14:25:00,293.67,293.97,293.37,293.79,3582.6728911084574,293.67,293.97,293.37,293.79,3582.6729
2014-06-04 14:30:00,293.74,293.83,293.48,293.72,2497.01443925741,293.74,293.83,293.48,293.72,2497.0144
2014-06-04 14:35:00,293.71,294.26,293.67,294.12,10313.755292584952,293.71,294.26,293.67,294.12,10313.7553
2014-06-04 14:40:00,293.97,294.26,293.77,293.77,2822.711974812724,293.97,294.26,293.77,293.77,2822.712
2014-06-04 14:45:00,293.95,293.95,293.47,293.47,2388.448594072305,293.95,293.95,293.47,293.47,2388.4486
2014-06-04 14:50:00,293.85,293.85,293.63,293.82,4016.936271848877,293.85,293.85,293.63,293.82,4016.9363
2014-06-04 14:55:00,293.66,293.86,293.53,293.77,3799.804581478667,293.66,293.86,293.53,293.77,3799.8046
2014-06-04 15:00:00,293.59,293.79,293.47,293.47,3908.370426663772,293.59,293.79,293.47,293.47,3908.3704
2014-06-04 15:05:00,293.49,293.71,293.37,293.43,7056.77993703181,293.49,293.71,293.37,293.43,7056.7799
2014-06-04 15:10:00,293.46,293.67,293.41,293.41,2171.316903702096,293.46,293.67,293.41,293.41,2171.3169
2014-06-04 15:15:00,293.39,293.62,293.37,293.52,3691.2387362935615,293.39,293.62,293.37,293.52,3691.2387
2014-06-04 15:20:00,293.53,293.55,293.1,293.53,9010.965150363696,293.53,293.55,293.1,293.53,9010.9652
2014-06-04 15:25:00,293.51,293.56,293.31,293.34,7491.043317772229,293.51,293.56,293.31,293.34,7491.0433
2014-06-04 15:30:00,293.43,293.55,293.32,293.35,7925.306698512648,293.43,293.55,293.32,293.35,7925.3067
2014-06-04 15:35:00,293.36,293.74,293.27,293.69,17370.535229616762,293.36,293.74,293.27,293.69,17370.5352
2014-06-04 15:40:00,293.67,293.83,293.62,293.71,5753.989794810553,293.67,293.83,293.62,293.71,5753.9898
2014-06-04 15:45:00,293.71,293.71,293.41,293.46,9119.5309955488,293.71,293.71,293.41,293.46,9119.531
2014-06-04 15:50:00,293.6,294.25,293.55,294.13,21821.73488220606,293.6,294.25,293.55,294.13,21821.7349
2014-06-04 15:55:00,294.14,294.26,293.8,294.0,32244.05601997612,294.14,294.26,293.8,294.0,32244.056
2014-06-05 09:30:00,294.91,295.2,293.11,293.92,18781.891217023127,294.91,295.2,293.11,293.92,18781.8912
2014-06-05 09:35:00,294.13,294.52,293.31,294.48,14982.086635544458,294.13,294.52,293.31,294.48,14982.0866
2014-06-05 09:40:00,294.24,294.31,293.31,293.62,19758.98382368907,294.24,294.31,293.31,293.62,19758.9838
2014-06-05 09:45:00,293.53,294.48,293.27,293.76,17913.364455542287,293.53,294.48,293.27,293.76,17913.3645
2014-06-05 09:50:00,293.87,294.6,293.46,293.98,22364.564108131584,293.87,294.6,293.46,293.98,22364.5641
2014-06-05 09:55:00,293.94,294.15,293.11,293.51,13679.296493323202,293.94,294.15,293.11,293.51,13679.2965
2014-06-05 10:00:00,293.4,294.15,292.62,292.91,25838.671154054937,293.4,294.15,292.62,292.91,25838.6712
2014-06-05 10:05:00,292.98,293.4,292.79,293.11,7925.306698512648,292.98,293.4,292.79,293.11,7925.3067
2014-06-05 10:10:00,293.11,293.11,291.35,291.35,10422.321137770055,293.11,293.11,291.35,291.35,10422.3211
2014-06-05 10:15:00,291.56,292.3,290.9,291.82,17913.364455542287,291.56,292.3,290.9,291.82,17913.3645
2014-06-05 10:20:00,291.62,292.52,291.53,291.74,7708.175008142439,291.62,292.52,291.53,291.74,7708.175
2014-06-05 10:25:00,291.74,293.05,291.57,292.32,5102.5947236999245,291.74,293.05,291.57,292.32,5102.5947
2014-06-05 10:30:00,292.38,292.83,291.53,292.13,37998.04581478667,292.38,292.83,291.53,292.13,37998.0458
2014-06-05 10:35:00,292.02,292.19,291.62,291.62,5862.555639995658,292.02,292.19,291.62,291.62,5862.5556
2014-06-05 10:40:00,292.04,292.45,291.88,292.31,14982.086635544458,292.04,292.45,291.88,292.31,14982.0866
2014-06-05 10:45:00,292.38,292.38,291.19,291.46,18999.022907393333,292.38,292.38,291.19,291.46,18999.0229
2014-06-05 10:50:00,291.3,291.78,291.07,291.23,12267.940505916838,291.3,291.78,291.07,291.23,12267.9405
2014-06-05 10:55:00,291.24,291.95,290.97,291.95,9119.5309955488,291.24,291.95,290.97,291.95,9119.531
2014-06-05 11:00:00,292.16,292.2,291.31,292.2,19107.58875257844,292.16,292.2,291.31,292.2,19107.5888
2014-06-05 11:05:00,292.2,292.97,292.08,292.57,8902.399305178591,292.2,292.97,292.08,292.57,8902.3993
2014-06-05 11:10:00,292.42,292.55,291.91,292.33,18021.930300727392,292.42,292.55,291.91,292.33,18021.9303
2014-06-05 11:15:00,292.22,292.73,292.13,292.5,11833.67712517642,292.22,292.73,292.13,292.5,11833.6771
2014-06-05 11:20:00,292.94,292.94,292.16,292.56,3256.975355553143,292.94,292.94,292.16,292.56,3256.9754
2014-06-05 11:25:00,292.74,293.23,292.64,293.23,8468.135924438173,292.74,293.23,292.64,293.23,8468.1359
2014-06-05 11:30:00,293.08,294.08,293.06,293.87,12485.072196287048,293.08,294.08,293.06,293.87,12485.0722
2014-06-05 11:35:00,293.87,294.52,293.55,294.41,9119.5309955488,293.87,294.52,293.55,294.41,9119.531
2014-06-05 11:40:00,294.5,294.95,294.27,294.59,22581.69579850179,294.5,294.95,294.27,294.59,22581.6958
2014-06-05 11:45:00,294.75,294.95,294.51,294.51,11725.111279991315,294.75,294.95,294.51,294.51,11725.1113
2014-06-05 11:50:00,294.88,295.07,294.35,294.67,11942.242970361523,294.88,295.07,294.35,294.67,11942.243
2014-06-05 11:55:00,294.41,294.74,294.21,294.31,8576.701769623276,294.41,294.74,294.21,294.31,8576.7018
2014-06-05 12:00:00,294.46,294.75,294.19,294.75,9445.228531104114,294.46,294.75,294.19,294.75,9445.2285
2014-06-05 12:05:00,294.92,294.92,294.61,294.83,7708.175008142439,294.92,294.92,294.61,294.83,7708.175
2014-06-05 12:10:00,294.74,294.94,294.68,294.94,6731.082401476496,294.74,294.94,294.68,294.94,6731.0824
2014-06-05 12:15:00,294.86,294.95,294.47,294.56,10530.886982955162,294.86,294.95,294.47,294.56,10530.887
2014-06-05 12:20:00,294.43,294.72,294.23,294.6,9010.965150363696,294.43,294.72,294.23,294.6,9010.9652
2014-06-05 12:25:00,294.5,294.75,294.27,294.47,4451.199652589296,294.5,294.75,294.27,294.47,4451.1997
2014-06-05 12:30:00,294.43,294.92,294.31,294.91,4559.7654977744005,294.43,294.92,294.31,294.91,4559.7655
2014-06-05 12:35:00,294.91,295.86,294.64,295.39,28335.685593312344,294.91,295.86,294.64,295.39,28335.6856
2014-06-05 12:40:00,295.39,295.39,295.07,295.18,7599.609162957334,295.39,295.39,295.07,295.18,7599.6092
2014-06-05 12:45:00,295.16,295.3,294.63,294.63,2062.7510585169907,295.16,295.3,294.63,294.63,2062.7511
2014-06-05 12:50:00,294.93,295.1,294.75,294.8,4559.7654977744005,294.93,295.1,294.75,294.8,4559.7655
2014-06-05 12:55:00,294.84,295.01,294.68,294.73,9228.096840733906,294.84,295.01,294.68,294.73,9228.0968
2014-06-05 13:00:00,294.81,295.04,294.6,294.81,3908.370426663772,294.81,295.04,294.6,294.81,3908.3704
2014-06-05 13:05:00,294.98,295.12,294.6,294.87,6839.648246661601,294.98,295.12,294.6,294.87,6839.6482
2014-06-05 13:10:00,294.88,294.95,294.78,294.95,5753.989794810553,294.88,294.95,294.78,294.95,5753.9898
2014-06-05 13:15:00,294.85,295.07,294.85,294.97,5862.555639995658,294.85,295.07,294.85,294.97,5862.5556
2014-06-05 13:20:00,294.89,294.89,294.48,294.48,3799.804581478667,294.89,294.89,294.48,294.48,3799.8046
2014-06-05 13:25:00,294.3,294.54,293.99,294.42,5428.292259255239,294.3,294.54,293.99,294.42,5428.2923
2014-06-05 13:30:00,294.55,294.83,294.53,294.78,3474.1070459233524,294.55,294.83,294.53,294.78,3474.107
2014-06-05 13:35:00,294.73,294.88,294.48,294.62,6513.950711106286,294.73,294.88,294.48,294.62,6513.9507
2014-06-05 13:40:00,294.53,294.68,294.15,294.42,7056.77993703181,294.53,294.68,294.15,294.42,7056.7799
2014-06-05 13:45:00,294.26,294.69,294.26,294.62,7599.609162957334,294.26,294.69,294.26,294.62,7599.6092
2014-06-05 13:50:00,294.75,294.92,294.54,294.82,9553.79437628922,294.75,294.92,294.54,294.82,9553.7944
2014-06-05 13:55:00,294.94,295.21,294.72,295.17,7056.77993703181,294.94,295.21,294.72,295.17,7056.7799
2014-06-05 14:00:00,295.19,295.44,295.17,295.24,17153.403539246552,295.19,295.44,295.17,295.24,17153.4035
2014-06-05 14:05:00,295.27,295.28,294.78,295.07,6513.950711106286,295.27,295.28,294.78,295.07,6513.9507
2014-06-05 14:10:00,295.27,295.44,294.87,294.96,5536.858104440344,295.27,295.44,294.87,294.96,5536.8581
2014-06-05 14:15:00,294.98,295.18,294.75,294.93,15090.652480729565,294.98,295.18,294.75,294.93,15090.6525
2014-06-05 14:20:00,294.83,295.45,294.83,295.45,7491.043317772229,294.83,295.45,294.83,295.45,7491.0433
2014-06-05 14:25:00,295.29,295.63,294.95,295.39,10639.452828140267,295.29,295.63,294.95,295.39,10639.4528
2014-06-05 14:30:00,295.39,295.39,294.97,295.26,4342.633807404191,295.39,295.39,294.97,295.26,4342.6338
2014-06-05 14:35:00,295.26,295.3,294.87,294.87,2714.14612962762,295.26,295.3,294.87,294.87,2714.1461
2014-06-05 14:40:00,295.07,295.27,294.84,295.23,5753.989794810553,295.07,295.27,294.84,295.23,5753.9898
2014-06-05 14:45:00,295.12,295.2,294.96,294.97,4342.633807404191,295.12,295.2,294.96,294.97,4342.6338
2014-06-05 14:50:00,294.98,295.18,294.83,295.17,5536.858104440344,294.98,295.18,294.83,295.17,5536.8581
2014-06-05 14:55:00,295.1,295.22,294.83,295.1,30507.00249701444,295.1,295.22,294.83,295.1,30507.0025
2014-06-05 15:00:00,295.1,295.12,294.79,295.0,20736.07643035501,295.1,295.12,294.79,295.0,20736.0764
2014-06-05 15:05:00,294.96,295.18,294.74,294.74,13136.467267397677,294.96,295.18,294.74,294.74,13136.4673
2014-06-05 15:10:00,294.95,295.02,294.59,294.8,15633.481706655088,294.95,295.02,294.59,294.8,15633.4817
2014-06-05 15:15:00,294.81,295.05,294.76,295.04,10530.886982955162,294.81,295.05,294.76,295.04,10530.887
2014-06-05 15:20:00,295.0,295.17,294.6,294.75,12376.506351101943,295.0,295.17,294.6,294.75,12376.5064
2014-06-05 15:25:00,294.78,294.89,294.6,294.86,13353.598957767888,294.78,294.89,294.6,294.86,13353.599
2014-06-05 15:30:00,294.8,294.94,294.54,294.86,18130.496145912497,294.8,294.94,294.54,294.86,18130.4961
2014-06-05 15:35:00,294.84,294.9,294.74,294.87,12593.638041472152,294.84,294.9,294.74,294.87,12593.638
2014-06-05 15:40:00,294.89,294.96,294.79,294.79,15850.613397025296,294.89,294.96,294.79,294.79,15850.6134
2014-06-05 15:45:00,294.85,294.97,294.79,294.87,16176.31093258061,294.85,294.97,294.79,294.87,16176.3109
2014-06-05 15:50:00,294.88,295.08,294.83,294.88,23558.788405167736,294.88,295.08,294.83,294.88,23558.7884
2014-06-05 15:55:00,294.91,294.99,294.7,294.87,44511.99652589296,294.91,294.99,294.7,294.87,44511.9965
2014-06-06 09:30:00,296.56,296.64,294.75,294.75,79904.46205623711,296.56,296.64,294.75,294.75,79904.4621
2014-06-06 09:35:00,294.09,294.25,290.65,291.98,64270.98034958202,294.09,294.25,290.65,291.98,64270.9803
2014-06-06 09:40:00,292.05,293.63,291.68,292.27,36043.860601454784,292.05,293.63,291.68,292.27,36043.8606
2014-06-06 09:45:00,292.39,292.9,290.67,292.73,36478.1239821952,292.39,292.9,290.67,292.73,36478.124
2014-06-06 09:50:00,293.08,293.25,291.87,292.52,11290.847899250895,293.08,293.25,291.87,292.52,11290.8479
2014-06-06 09:55:00,292.27,293.09,292.17,292.89,15850.613397025296,292.27,293.09,292.17,292.89,15850.6134
2014-06-06 10:00:00,292.95,293.32,291.81,291.98,16067.745087395506,292.95,293.32,291.81,291.98,16067.7451
2014-06-06 10:05:00,292.07,292.67,291.7,291.92,37129.51905330584,292.07,292.67,291.7,291.92,37129.5191
2014-06-06 10:10:00,291.72,292.03,290.87,290.98,46031.91835848442,291.72,292.03,290.87,290.98,46031.9184
2014-06-06 10:15:00,290.8,291.41,290.37,290.56,75561.82824883291,290.8,291.41,290.37,290.56,75561.8282
2014-06-06 10:20:00,290.74,291.18,290.4,290.9,31049.831722939965,290.74,291.18,290.4,290.9,31049.8317
2014-06-06 10:25:00,291.11,291.36,290.65,290.81,30398.43665182933,291.11,291.36,290.65,290.81,30398.4367
2014-06-06 10:30:00,290.88,291.15,290.71,290.85,20410.37889479969,290.88,291.15,290.71,290.85,20410.3789
2014-06-06 10:35:00,290.74,291.12,290.61,290.73,21713.169037020954,290.74,291.12,290.61,290.73,21713.169
2014-06-06 10:40:00,290.67,290.94,290.17,290.38,23667.35425035284,290.67,290.94,290.17,290.38,23667.3543
2014-06-06 10:45:00,290.32,290.64,289.49,289.61,57322.76625773532,290.32,290.64,289.49,289.61,57322.7663
2014-06-06 10:50:00,289.95,290.25,289.68,290.25,17587.666919986972,289.95,290.25,289.68,290.25,17587.6669
2014-06-06 10:55:00,290.16,290.73,289.9,290.52,6296.819020736077,290.16,290.73,289.9,290.52,6296.819
2014-06-06 11:00:00,290.58,291.01,290.44,290.8,9553.79437628922,290.58,291.01,290.44,290.8,9553.7944
2014-06-06 11:05:00,291.07,291.17,290.56,290.96,13027.901422212572,291.07,291.17,290.56,290.96,13027.9014
2014-06-06 11:10:00,290.93,291.28,290.76,290.76,10205.189447399847,290.93,291.28,290.76,290.76,10205.1894
2014-06-06 11:15:00,290.89,291.32,290.71,290.71,8685.267614808381,290.89,291.32,290.71,290.71,8685.2676
2014-06-06 11:20:00,290.57,290.77,290.41,290.41,6948.214091846705,290.57,290.77,290.41,290.41,6948.2141
2014-06-06 11:25:00,290.51,290.64,290.22,290.57,16719.140158506136,290.51,290.64,290.22,290.57,16719.1402
2014-06-06 11:30:00,290.56,290.86,290.22,290.4,8468.135924438173,290.56,290.86,290.22,290.4,8468.1359
2014-06-06 11:35:00,290.29,290.89,290.28,290.76,9770.92606665943,290.29,290.89,290.28,290.76,9770.9261
2014-06-06 11:40:00,290.7,290.99,290.7,290.75,4776.89718814461,290.7,290.99,290.7,290.75,4776.8972
2014-06-06 11:45:00,290.74,290.98,290.63,290.78,3039.8436651829334,290.74,290.98,290.63,290.78,3039.8437
2014-06-06 11:50:00,290.73,290.9,290.39,290.42,5428.292259255239,290.73,290.9,290.39,290.42,5428.2923
2014-06-06 11:55:00,290.4,290.79,289.92,289.93,14330.69156443383,290.4,290.79,289.92,289.93,14330.6916
2014-06-06 12:00:00,290.16,290.33,289.92,290.25,3908.370426663772,290.16,290.33,289.92,290.25,3908.3704
2014-06-06 12:05:00,290.0,290.4,289.99,290.36,3256.975355553143,290.0,290.4,289.99,290.36,3256.9754
2014-06-06 12:10:00,290.2,290.2,289.59,289.88,16284.876777765716,290.2,290.2,289.59,289.88,16284.8768
2014-06-06 12:15:00,289.85,290.52,289.74,290.52,13896.42818369341,289.85,290.52,289.74,290.52,13896.4282
2014-06-06 12:20:00,290.16,290.33,290.15,290.26,4559.7654977744005,290.16,290.33,290.15,290.26,4559.7655
2014-06-06 12:25:00,290.18,290.5,290.15,290.42,6948.214091846705,290.18,290.5,290.15,290.42,6948.2141
2014-06-06 12:30:00,290.5,291.11,290.32,290.57,8468.135924438173,290.5,291.11,290.32,290.57,8468.1359
2014-06-06 12:35:00,290.72,291.36,290.72,291.36,2388.448594072305,290.72,291.36,290.72,291.36,2388.4486
2014-06-06 12:40:00,291.33,291.78,291.14,291.78,8685.267614808381,291.33,291.78,291.14,291.78,8685.2676
2014-06-06 12:45:00,291.71,291.73,291.18,291.73,9988.05775702964,291.71,291.73,291.18,291.73,9988.0578
2014-06-06 12:50:00,291.92,292.38,291.85,292.1,21496.037346650744,291.92,292.38,291.85,292.1,21496.0373
2014-06-06 12:55:00,291.96,292.29,291.8,291.92,7382.477472587125,291.96,292.29,291.8,291.92,7382.4775
2014-06-06 13:00:00,291.73,292.22,291.72,291.86,3908.370426663772,291.73,292.22,291.72,291.86,3908.3704
2014-06-06 13:05:00,292.1,292.27,291.81,292.08,6296.819020736077,292.1,292.27,291.81,292.08,6296.819
2014-06-06 13:10:00,292.1,292.21,291.54,291.54,3474.1070459233524,292.1,292.21,291.54,291.54,3474.107
2014-06-06 13:15:00,291.8,292.5,291.62,292.44,4994.02887851482,291.8,292.5,291.62,292.44,4994.0289
2014-06-06 13:20:00,292.09,292.35,291.91,292.33,4776.89718814461,292.09,292.35,291.91,292.33,4776.8972
2014-06-06 13:25:00,292.09,292.15,291.79,291.89,5211.160568885029,292.09,292.15,291.79,291.89,5211.1606
2014-06-06 13:30:00,291.7,291.84,291.26,291.46,6731.082401476496,291.7,291.84,291.26,291.46,6731.0824
2014-06-06 13:35:00,291.43,291.6,291.18,291.59,7816.740853327544,291.43,291.6,291.18,291.59,7816.7409
2014-06-06 13:40:00,291.45,291.56,291.12,291.33,6296.819020736077,291.45,291.56,291.12,291.33,6296.819
2014-06-06 13:45:00,291.4,291.99,291.4,291.99,3691.2387362935615,291.4,291.99,291.4,291.99,3691.2387
2014-06-06 13:50:00,291.92,291.92,291.36,291.36,3039.8436651829334,291.92,291.92,291.36,291.36,3039.8437
2014-06-06 13:55:00,291.72,291.96,291.35,291.48,4125.502117033981,291.72,291.96,291.35,291.48,4125.5021
2014-06-06 14:00:00,291.49,291.93,291.29,291.93,8251.004234067963,291.49,291.93,291.29,291.93,8251.0042
2014-06-06 14:05:00,291.93,292.02,291.62,291.77,10856.584518510475,291.93,292.02,291.62,291.77,10856.5845
2014-06-06 14:10:00,291.78,291.89,291.65,291.89,2822.711974812724,291.78,291.89,291.65,291.89,2822.712
2014-06-06 14:15:00,291.75,291.83,291.47,291.5,4776.89718814461,291.75,291.83,291.47,291.5,4776.8972
2014-06-06 14:20:00,291.53,291.8,291.36,291.8,7382.477472587125,291.53,291.8,291.36,291.8,7382.4775
2014-06-06 14:25:00,291.7,291.82,291.6,291.69,4125.502117033981,291.7,291.82,291.6,291.69,4125.5021
2014-06-06 14:30:00,291.81,291.86,291.23,291.43,8251.004234067963,291.81,291.86,291.23,291.43,8251.0042
2014-06-06 14:35:00,291.46,291.83,291.45,291.83,6731.082401476496,291.46,291.83,291.45,291.83,6731.0824
2014-06-06 14:40:00,291.98,291.98,291.46,291.87,3691.2387362935615,291.98,291.98,291.46,291.87,3691.2387
2014-06-06 14:45:00,291.67,291.67,291.43,291.63,2171.316903702096,291.67,291.67,291.43,291.63,2171.3169
2014-06-06 14:50:00,291.52,291.87,291.52,291.84,4559.7654977744005,291.52,291.87,291.52,291.84,4559.7655
2014-06-06 14:55:00,291.66,291.75,291.47,291.63,8468.135924438173,291.66,291.75,291.47,291.63,8468.1359
2014-06-06 15:00:00,291.61,291.66,291.41,291.45,13462.164802952992,291.61,291.66,291.41,291.45,13462.1648
2014-06-06 15:05:00,291.44,291.78,291.43,291.71,9770.92606665943,291.44,291.78,291.43,291.71,9770.9261
2014-06-06 15:10:00,291.7,291.88,291.58,291.72,11725.111279991315,291.7,291.88,291.58,291.72,11725.1113
2014-06-06 15:15:00,291.8,291.99,291.73,291.95,14113.55987406362,291.8,291.99,291.73,291.95,14113.5599
2014-06-06 15:20:00,291.8,291.99,291.54,291.88,11073.716208880687,291.8,291.99,291.54,291.88,11073.7162
2014-06-06 15:25:00,292.03,292.35,291.88,292.04,19758.98382368907,292.03,292.35,291.88,292.04,19758.9838
2014-06-06 15:30:00,292.03,292.1,291.93,291.98,14982.086635544458,292.03,292.1,291.93,291.98,14982.0866
2014-06-06 15:35:00,291.99,292.17,291.92,291.92,19324.72044294865,291.99,292.17,291.92,291.92,19324.7204
2014-06-06 15:40:00,291.92,292.1,291.92,291.98,14113.55987406362,291.92,292.1,291.92,291.98,14113.5599
2014-06-06 15:45:00,292.01,292.31,291.98,292.13,28878.51481923787,292.01,292.31,291.98,292.13,28878.5148
2014-06-06 15:50:00,292.2,292.4,291.98,292.08,40386.49440885898,292.2,292.4,291.98,292.08,40386.4944
2014-06-06 15:55:00,292.13,292.51,291.8,292.48,131581.804364347,292.13,292.51,291.8,292.48,131581.8044
2014-06-09 09:30:00,294.75,294.75,293.41,293.97,32786.88524590164,294.75,294.75,293.41,293.97,32786.8852
2014-06-09 09:35:00,293.66,294.02,291.91,293.67,25404.40777331452,293.66,294.02,291.91,293.67,25404.4078
2014-06-09 09:40:00,294.06,294.06,292.54,292.54,23884.48594072305,294.06,294.06,292.54,292.54,23884.4859
2014-06-09 09:45:00,292.85,293.79,292.75,293.2,14330.69156443383,292.85,293.79,292.75,293.2,14330.6916
2014-06-09 09:50:00,293.26,294.06,293.18,293.38,23667.35425035284,293.26,294.06,293.18,293.38,23667.3543
2014-06-09 09:55:00,293.52,294.67,293.2,294.61,28444.25143849745,293.52,294.67,293.2,294.61,28444.2514
2014-06-09 10:00:00,294.61,295.67,294.44,295.67,28552.817283682554,294.61,295.67,294.44,295.67,28552.8173
2014-06-09 10:05:00,295.67,295.94,295.21,295.67,13679.296493323202,295.67,295.94,295.21,295.67,13679.2965
2014-06-09 10:10:00,295.67,295.88,295.17,295.49,25838.671154054937,295.67,295.88,295.17,295.49,25838.6712
2014-06-09 10:15:00,295.54,295.54,294.71,295.24,12159.374660731732,295.54,295.54,294.71,295.24,12159.3747
2014-06-09 10:20:00,295.28,295.66,295.08,295.35,3474.1070459233524,295.28,295.66,295.08,295.35,3474.107
2014-06-09 10:25:00,295.4,296.12,295.15,295.5,6513.950711106286,295.4,296.12,295.15,295.5,6513.9507
2014-06-09 10:30:00,295.41,295.65,294.97,294.97,3799.804581478667,295.41,295.65,294.97,294.97,3799.8046
2014-06-09 10:35:00,295.13,295.3,294.02,294.45,9662.360221474324,295.13,295.3,294.02,294.45,9662.3602
2014-06-09 10:40:00,294.25,294.35,293.61,293.78,23884.48594072305,294.25,294.35,293.61,293.78,23884.4859
2014-06-09 10:45:00,293.74,294.93,293.59,294.86,9010.965150363696,293.74,294.93,293.59,294.86,9010.9652
2014-06-09 10:50:00,294.73,295.12,294.48,294.55,14004.994028878516,294.73,295.12,294.48,294.55,14004.994
2014-06-09 10:55:00,294.55,294.87,294.13,294.13,6188.253175550972,294.55,294.87,294.13,294.13,6188.2532
2014-06-09 11:00:00,294.22,294.78,294.22,294.78,4234.067962219086,294.22,294.78,294.22,294.78,4234.068
2014-06-09 11:05:00,294.49,294.57,294.08,294.25,2497.01443925741,294.49,294.57,294.08,294.25,2497.0144
2014-06-09 11:10:00,294.1,294.1,293.46,293.46,2388.448594072305,294.1,294.1,293.46,293.46,2388.4486
2014-06-09 11:15:00,293.42,294.22,293.38,294.02,6839.648246661601,293.42,294.22,293.38,294.02,6839.6482
2014-06-09 11:20:00,294.15,294.35,293.95,294.0,1628.4876777765714,294.15,294.35,293.95,294.0,1628.4877
2014-06-09 11:25:00,293.94,294.41,293.73,294.2,2714.14612962762,293.94,294.41,293.73,294.2,2714.1461
2014-06-09 11:30:00,294.25,294.65,294.06,294.1,3582.6728911084574,294.25,294.65,294.06,294.1,3582.6729
2014-06-09 11:35:00,294.35,294.72,294.11,294.13,3908.370426663772,294.35,294.72,294.11,294.13,3908.3704
2014-06-09 11:40:00,294.18,294.29,294.02,294.02,1302.7901422212572,294.18,294.29,294.02,294.02,1302.7901
2014-06-09 11:45:00,294.0,294.24,293.8,293.84,1085.6584518510476,294.0,294.24,293.8,293.84,1085.6585
2014-06-09 11:50:00,293.86,294.2,293.86,294.02,2714.14612962762,293.86,294.2,293.86,294.02,2714.1461
2014-06-09 11:55:00,294.24,294.54,293.98,294.51,3256.975355553143,294.24,294.54,293.98,294.51,3256.9754
2014-06-09 12:00:00,294.57,295.02,294.57,295.02,4125.502117033981,294.57,295.02,294.57,295.02,4125.5021
2014-06-09 12:05:00,294.91,294.94,294.83,294.85,1411.355987406362,294.91,294.94,294.83,294.85,1411.356
2014-06-09 12:10:00,294.95,294.95,294.71,294.71,759.9609162957333,294.95,294.95,294.71,294.71,759.9609
2014-06-09 12:15:00,294.95,295.07,294.79,294.9,3474.1070459233524,294.95,295.07,294.79,294.9,3474.107
2014-06-09 12:20:00,294.92,295.03,294.75,294.9,542.8292259255238,294.92,295.03,294.75,294.9,542.8292
2014-06-09 12:25:00,294.75,294.75,294.29,294.41,2062.7510585169907,294.75,294.75,294.29,294.41,2062.7511
2014-06-09 12:30:00,294.48,294.48,294.26,294.3,5211.160568885029,294.48,294.48,294.26,294.3,5211.1606
2014-06-09 12:35:00,294.43,294.7,294.25,294.25,2171.316903702096,294.43,294.7,294.25,294.25,2171.3169
2014-06-09 12:40:00,294.17,294.39,293.66,293.66,3474.1070459233524,294.17,294.39,293.66,293.66,3474.107
2014-06-09 12:45:00,293.9,294.09,293.66,293.67,2931.277819997829,293.9,294.09,293.66,293.67,2931.2778
2014-06-09 12:50:00,293.92,293.97,293.67,293.89,4994.02887851482,293.92,293.97,293.67,293.89,4994.0289
2014-06-09 12:55:00,293.88,293.88,293.43,293.65,4234.067962219086,293.88,293.88,293.43,293.65,4234.068
2014-06-09 13:00:00,293.69,293.81,293.46,293.55,6513.950711106286,293.69,293.81,293.46,293.55,6513.9507
2014-06-09 13:05:00,293.66,293.83,293.49,293.58,4885.463033329715,293.66,293.83,293.49,293.58,4885.463
2014-06-09 13:10:00,293.58,293.72,293.49,293.49,5319.726414070134,293.58,293.72,293.49,293.49,5319.7264
2014-06-09 13:15:00,293.72,293.75,293.43,293.43,2171.316903702096,293.72,293.75,293.43,293.43,2171.3169
2014-06-09 13:20:00,293.43,293.43,292.54,292.54,11290.847899250895,293.43,293.43,292.54,292.54,11290.8479
2014-06-09 13:25:00,292.55,292.72,292.48,292.55,3799.804581478667,292.55,292.72,292.48,292.55,3799.8046
2014-06-09 13:30:00,292.56,293.03,292.56,292.97,3039.8436651829334,292.56,293.03,292.56,292.97,3039.8437
2014-06-09 13:35:00,292.98,293.55,292.98,293.55,3908.370426663772,292.98,293.55,292.98,293.55,3908.3704
2014-06-09 13:40:00,293.43,293.43,293.08,293.15,1845.6193681467807,293.43,293.43,293.08,293.15,1845.6194
2014-06-09 13:45:00,293.15,293.17,292.8,292.81,1845.6193681467807,293.15,293.17,292.8,292.81,1845.6194
2014-06-09 13:50:00,292.97,292.97,292.52,292.57,3256.975355553143,292.97,292.97,292.52,292.57,3256.9754
2014-06-09 13:55:00,292.57,292.74,292.33,292.5,2388.448594072305,292.57,292.74,292.33,292.5,2388.4486
2014-06-09 14:00:00,292.5,292.78,292.34,292.45,4559.7654977744005,292.5,292.78,292.34,292.45,4559.7655
2014-06-09 14:05:00,292.36,292.53,291.99,291.99,4559.7654977744005,292.36,292.53,291.99,291.99,4559.7655
2014-06-09 14:10:00,292.08,292.08,291.35,291.74,10639.452828140267,292.08,292.08,291.35,291.74,10639.4528
2014-06-09 14:15:00,291.76,292.16,291.66,291.66,4668.3313429595055,291.76,292.16,291.66,291.66,4668.3313
2014-06-09 14:20:00,291.69,291.7,291.14,291.14,2497.01443925741,291.69,291.7,291.14,291.14,2497.0144
2014-06-09 14:25:00,291.16,291.53,291.16,291.29,4668.3313429595055,291.16,291.53,291.16,291.29,4668.3313
2014-06-09 14:30:00,291.38,291.79,291.31,291.44,4125.502117033981,291.38,291.79,291.31,291.44,4125.5021
2014-06-09 14:35:00,291.33,292.05,291.33,291.86,3148.4095103680384,291.33,292.05,291.33,291.86,3148.4095
2014-06-09 14:40:00,292.05,292.24,291.86,291.86,3148.4095103680384,292.05,292.24,291.86,291.86,3148.4095
2014-06-09 14:45:00,291.83,291.83,291.56,291.74,1411.355987406362,291.83,291.83,291.56,291.74,1411.356
2014-06-09 14:50:00,291.98,291.99,291.59,291.97,2497.01443925741,291.98,291.99,291.59,291.97,2497.0144
2014-06-09 14:55:00,291.72,291.93,291.54,291.7,2388.448594072305,291.72,291.93,291.54,291.7,2388.4486
2014-06-09 15:00:00,291.65,292.1,291.65,292.1,3039.8436651829334,291.65,292.1,291.65,292.1,3039.8437
2014-06-09 15:05:00,292.12,292.12,291.69,291.69,1519.921832591467,292.12,292.12,291.69,291.69,1519.9218
2014-06-09 15:10:00,292.02,292.26,291.89,291.94,3908.370426663772,292.02,292.26,291.89,291.94,3908.3704
2014-06-09 15:15:00,291.88,292.54,291.84,292.54,7599.609162957334,291.88,292.54,291.84,292.54,7599.6092
2014-06-09 15:20:00,292.46,292.86,292.45,292.73,5102.5947236999245,292.46,292.86,292.45,292.73,5102.5947
2014-06-09 15:25:00,292.68,292.91,292.41,292.77,8468.135924438173,292.68,292.91,292.41,292.77,8468.1359
2014-06-09 15:30:00,292.77,292.93,292.57,292.64,3365.541200738248,292.77,292.93,292.57,292.64,3365.5412
2014-06-09 15:35:00,292.77,292.77,292.46,292.52,5211.160568885029,292.77,292.77,292.46,292.52,5211.1606
2014-06-09 15:40:00,292.58,292.58,292.21,292.27,10965.150363695582,292.58,292.58,292.21,292.27,10965.1504
2014-06-09 15:45:00,292.47,292.78,292.42,292.66,9228.096840733906,292.47,292.78,292.42,292.66,9228.0968
2014-06-09 15:50:00,292.79,292.91,292.68,292.91,20627.510585169905,292.79,292.91,292.68,292.91,20627.5106
2014-06-09 15:55:00,292.9,293.21,292.78,293.06,32678.319400716537,292.9,293.21,292.78,293.06,32678.3194
2014-06-10 09:30:00,291.25,294.29,291.18,293.65,28335.685593312344,291.25,294.29,291.18,293.65,28335.6856
2014-06-10 09:35:00,293.79,294.6,293.46,294.05,18673.325371838026,293.79,294.6,293.46,294.05,18673.3254
2014-06-10 09:40:00,293.95,294.15,293.0,293.15,16284.876777765716,293.95,294.15,293.0,293.15,16284.8768
2014-06-10 09:45:00,293.16,293.26,291.92,291.99,11399.413744436,293.16,293.26,291.92,291.99,11399.4137
2014-06-10 09:50:00,291.85,292.5,291.07,291.69,21170.33981109543,291.85,292.5,291.07,291.69,21170.3398
2014-06-10 09:55:00,291.56,291.83,289.35,289.84,57214.20041255021,291.56,291.83,289.35,289.84,57214.2004
2014-06-10 10:00:00,289.65,289.81,288.6,288.67,26381.50037998045,289.65,289.81,288.6,288.67,26381.5004
2014-06-10 10:05:00,288.88,289.2,287.95,288.74,24210.18347627836,288.88,289.2,287.95,288.74,24210.1835
2014-06-10 10:10:00,288.78,289.9,288.65,289.46,43534.90391922701,288.78,289.9,288.65,289.46,43534.9039
2014-06-10 10:15:00,289.4,289.86,288.96,289.71,33221.14862664206,289.4,289.86,288.96,289.71,33221.1486
2014-06-10 10:20:00,289.71,290.43,289.13,290.15,34089.675388122894,289.71,290.43,289.13,290.15,34089.6754
2014-06-10 10:25:00,290.13,290.38,289.93,290.28,8359.570079253068,290.13,290.38,289.93,290.28,8359.5701
2014-06-10 10:30:00,290.21,290.28,289.08,289.08,18456.19368146781,290.21,290.28,289.08,289.08,18456.1937
2014-06-10 10:35:00,289.09,289.09,288.41,288.79,3365.541200738248,289.09,289.09,288.41,288.79,3365.5412
2014-06-10 10:40:00,288.65,288.9,288.29,288.3,6079.687330365867,288.65,288.9,288.29,288.3,6079.6873
2014-06-10 10:45:00,288.47,288.64,288.21,288.51,5862.555639995658,288.47,288.64,288.21,288.51,5862.5556
2014-06-10 10:50:00,288.6,288.75,288.22,288.56,9119.5309955488,288.6,288.75,288.22,288.56,9119.531
2014-06-10 10:55:00,288.48,288.72,288.18,288.59,11833.67712517642,288.48,288.72,288.18,288.59,11833.6771
2014-06-10 11:00:00,288.7,289.05,288.53,288.53,5319.726414070134,288.7,289.05,288.53,288.53,5319.7264
2014-06-10 11:05:00,288.77,289.58,288.59,289.58,5862.555639995658,288.77,289.58,288.59,289.58,5862.5556
2014-06-10 11:10:00,289.46,290.04,289.46,289.8,7382.477472587125,289.46,290.04,289.46,289.8,7382.4775
2014-06-10 11:15:00,289.93,289.93,289.7,289.8,2388.448594072305,289.93,289.93,289.7,289.8,2388.4486
2014-06-10 11:20:00,289.72,289.73,289.51,289.51,1737.0535229616762,289.72,289.73,289.51,289.51,1737.0535
2014-06-10 11:25:00,289.78,290.13,289.74,289.76,1845.6193681467807,289.78,290.13,289.74,289.76,1845.6194
2014-06-10 11:30:00,290.08,290.35,290.01,290.01,6405.384865921182,290.08,290.35,290.01,290.01,6405.3849
2014-06-10 11:35:00,290.15,290.15,289.86,290.02,3474.1070459233524,290.15,290.15,289.86,290.02,3474.107
2014-06-10 11:40:00,290.21,290.56,289.99,290.56,16176.31093258061,290.21,290.56,289.99,290.56,16176.3109
2014-06-10 11:45:00,290.66,290.69,290.16,290.34,9770.92606665943,290.66,290.69,290.16,290.34,9770.9261
2014-06-10 11:50:00,290.26,290.33,289.78,289.95,2822.711974812724,290.26,290.33,289.78,289.95,2822.712
2014-06-10 11:55:00,289.74,290.0,289.74,289.93,2822.711974812724,289.74,290.0,289.74,289.93,2822.712
2014-06-10 12:00:00,289.96,290.09,289.52,289.65,3582.6728911084574,289.96,290.09,289.52,289.65,3582.6729
2014-06-10 12:05:00,289.68,289.72,289.27,289.49,3908.370426663772,289.68,289.72,289.27,289.49,3908.3704
2014-06-10 12:10:00,289.32,289.69,289.23,289.42,4016.936271848877,289.32,289.69,289.23,289.42,4016.9363
2014-06-10 12:15:00,289.32,289.56,289.23,289.23,4342.633807404191,289.32,289.56,289.23,289.23,4342.6338
2014-06-10 12:20:00,289.06,289.49,289.06,289.38,4234.067962219086,289.06,289.49,289.06,289.38,4234.068
2014-06-10 12:25:00,289.52,289.56,289.15,289.35,2062.7510585169907,289.52,289.56,289.15,289.35,2062.7511
2014-06-10 12:30:00,289.36,289.47,288.87,288.87,2279.8827488872003,289.36,289.47,288.87,288.87,2279.8827
2014-06-10 12:35:00,289.07,289.16,288.57,288.64,3908.370426663772,289.07,289.16,288.57,288.64,3908.3704
2014-06-10 12:40:00,288.65,288.84,288.18,288.83,12050.80881554663,288.65,288.84,288.18,288.83,12050.8088
2014-06-10 12:45:00,288.75,289.08,288.39,288.7,20084.681359244383,288.75,289.08,288.39,288.7,20084.6814
2014-06-10 12:50:00,288.71,288.9,288.43,288.74,10422.321137770055,288.71,288.9,288.43,288.74,10422.3211
2014-06-10 12:55:00,288.64,288.83,288.46,288.8,8033.872543697753,288.64,288.83,288.46,288.8,8033.8725
2014-06-10 13:00:00,288.97,288.97,288.32,288.49,4776.89718814461,288.97,288.97,288.32,288.49,4776.8972
2014-06-10 13:05:00,288.49,288.71,288.41,288.65,5102.5947236999245,288.49,288.71,288.41,288.65,5102.5947
2014-06-10 13:10:00,288.89,289.28,288.88,289.07,4342.633807404191,288.89,289.28,288.88,289.07,4342.6338
2014-06-10 13:15:00,288.96,289.04,288.61,289.04,3474.1070459233524,288.96,289.04,288.61,289.04,3474.107
2014-06-10 13:20:00,289.09,289.22,289.02,289.12,1845.6193681467807,289.09,289.22,289.02,289.12,1845.6194
2014-06-10 13:25:00,289.06,289.6,288.97,289.49,3799.804581478667,289.06,289.6,288.97,289.49,3799.8046
2014-06-10 13:30:00,289.6,289.86,289.6,289.7,3039.8436651829334,289.6,289.86,289.6,289.7,3039.8437
2014-06-10 13:35:00,289.65,289.65,289.26,289.26,1737.0535229616762,289.65,289.65,289.26,289.26,1737.0535
2014-06-10 13:40:00,289.49,289.78,289.38,289.38,5645.423949625448,289.49,289.78,289.38,289.38,5645.4239
2014-06-10 13:45:00,289.59,289.81,289.41,289.56,10422.321137770055,289.59,289.81,289.41,289.56,10422.3211
2014-06-10 13:50:00,289.71,289.77,289.39,289.4,3148.4095103680384,289.71,289.77,289.39,289.4,3148.4095
2014-06-10 13:55:00,289.62,289.75,289.32,289.52,7925.306698512648,289.62,289.75,289.32,289.52,7925.3067
2014-06-10 14:00:00,289.51,289.59,289.35,289.35,2171.316903702096,289.51,289.59,289.35,289.35,2171.3169
2014-06-10 14:05:00,289.43,289.54,289.15,289.41,10096.623602214744,289.43,289.54,289.15,289.41,10096.6236
2014-06-10 14:10:00,289.16,289.35,289.16,289.3,1411.355987406362,289.16,289.35,289.16,289.3,1411.356
2014-06-10 14:15:00,289.39,289.48,289.08,289.48,3799.804581478667,289.39,289.48,289.08,289.48,3799.8046
2014-06-10 14:20:00,289.57,289.67,289.26,289.3,4668.3313429595055,289.57,289.67,289.26,289.3,4668.3313
2014-06-10 14:25:00,289.3,289.51,289.29,289.29,1628.4876777765714,289.3,289.51,289.29,289.29,1628.4877
2014-06-10 14:30:00,289.49,289.55,289.3,289.55,4776.89718814461,289.49,289.55,289.3,289.55,4776.8972
2014-06-10 14:35:00,289.58,289.6,289.39,289.58,2497.01443925741,289.58,289.6,289.39,289.58,2497.0144
2014-06-10 14:40:00,289.59,289.59,289.21,289.27,8033.872543697753,289.59,289.59,289.21,289.27,8033.8725
2014-06-10 14:45:00,289.23,289.6,289.09,289.36,2822.711974812724,289.23,289.6,289.09,289.36,2822.712
2014-06-10 14:50:00,289.55,289.72,289.55,289.61,4125.502117033981,289.55,289.72,289.55,289.61,4125.5021
2014-06-10 14:55:00,289.69,289.69,289.49,289.69,4125.502117033981,289.69,289.69,289.49,289.69,4125.5021
2014-06-10 15:00:00,289.64,289.7,289.52,289.63,8576.701769623276,289.64,289.7,289.52,289.63,8576.7018
2014-06-10 15:05:00,289.61,289.69,289.53,289.61,3582.6728911084574,289.61,289.69,289.53,289.61,3582.6729
2014-06-10 15:10:00,289.66,289.69,289.55,289.59,8793.833459993486,289.66,289.69,289.55,289.59,8793.8335
2014-06-10 15:15:00,289.64,289.69,289.51,289.61,7816.740853327544,289.64,289.69,289.51,289.61,7816.7409
2014-06-10 15:20:00,289.65,289.74,289.5,289.65,12159.374660731732,289.65,289.74,289.5,289.65,12159.3747
2014-06-10 15:25:00,289.69,289.69,289.57,289.69,4234.067962219086,289.69,289.69,289.57,289.69,4234.068
2014-06-10 15:30:00,289.69,289.74,289.59,289.6,11833.67712517642,289.69,289.74,289.59,289.6,11833.6771
2014-06-10 15:35:00,289.61,289.74,289.54,289.7,8359.570079253068,289.61,289.74,289.54,289.7,8359.5701
2014-06-10 15:40:00,289.7,289.84,289.58,289.67,15090.652480729565,289.7,289.84,289.58,289.67,15090.6525
2014-06-10 15:45:00,289.7,289.92,289.59,289.84,12593.638041472152,289.7,289.92,289.59,289.84,12593.638
2014-06-10 15:50:00,289.88,290.51,289.88,290.32,26707.197915535773,289.88,290.51,289.88,290.32,26707.1979
2014-06-10 15:55:00,290.4,290.75,290.28,290.55,36586.68982738031,290.4,290.75,290.28,290.55,36586.6898
2014-06-11 09:30:00,289.26,289.54,288.59,288.6,14113.55987406362,289.26,289.54,288.59,288.6,14113.5599
2014-06-11 09:35:00,289.41,290.14,289.18,289.19,7273.91162740202,289.41,290.14,289.18,289.19,7273.9116
2014-06-11 09:40:00,289.61,289.61,288.3,288.93,6296.819020736077,289.61,289.61,288.3,288.93,6296.819
2014-06-11 09:45:00,288.78,289.23,287.38,288.9,20193.24720442949,288.78,289.23,287.38,288.9,20193.2472
2014-06-11 09:50:00,288.79,288.89,288.07,288.07,9445.228531104114,288.79,288.89,288.07,288.07,9445.2285
2014-06-11 09:55:00,287.85,287.85,286.53,286.84,15742.04755184019,287.85,287.85,286.53,286.84,15742.0476
2014-06-11 10:00:00,286.54,287.9,286.52,287.89,14764.95494517425,286.54,287.9,286.52,287.89,14764.9549
2014-06-11 10:05:00,287.89,288.53,287.4,287.96,6948.214091846705,287.89,288.53,287.4,287.96,6948.2141
2014-06-11 10:10:00,287.52,287.94,287.38,287.48,6188.253175550972,287.52,287.94,287.38,287.48,6188.2532
2014-06-11 10:15:00,287.91,288.54,287.91,288.34,8359.570079253068,287.91,288.54,287.91,288.34,8359.5701
2014-06-11 10:20:00,288.49,289.11,288.3,288.83,10205.189447399847,288.49,289.11,288.3,288.83,10205.1894
2014-06-11 10:25:00,288.76,288.86,288.16,288.17,4994.02887851482,288.76,288.86,288.16,288.17,4994.0289
2014-06-11 10:30:00,288.04,288.21,287.4,287.4,17261.969384431657,288.04,288.21,287.4,287.4,17261.9694
2014-06-11 10:35:00,287.45,288.19,287.27,288.19,6405.384865921182,287.45,288.19,287.27,288.19,6405.3849
2014-06-11 10:40:00,288.24,288.67,288.07,288.5,2714.14612962762,288.24,288.67,288.07,288.5,2714.1461
2014-06-11 10:45:00,288.27,289.05,288.08,288.83,6188.253175550972,288.27,289.05,288.08,288.83,6188.2532
2014-06-11 10:50:00,288.81,289.02,288.45,288.76,3799.804581478667,288.81,289.02,288.45,288.76,3799.8046
2014-06-11 10:55:00,288.7,289.32,288.67,289.0,7382.477472587125,288.7,289.32,288.67,289.0,7382.4775
2014-06-11 11:00:00,289.0,289.69,288.9,289.46,6405.384865921182,289.0,289.69,288.9,289.46,6405.3849
2014-06-11 11:05:00,289.58,289.6,288.72,288.73,3691.2387362935615,289.58,289.6,288.72,288.73,3691.2387
2014-06-11 11:10:00,288.81,289.06,288.19,288.19,15416.350016284878,288.81,289.06,288.19,288.19,15416.35
2014-06-11 11:15:00,288.07,288.33,287.76,287.76,9445.228531104114,288.07,288.33,287.76,287.76,9445.2285
2014-06-11 11:20:00,287.93,288.52,287.82,288.52,6079.687330365867,287.93,288.52,287.82,288.52,6079.6873
2014-06-11 11:25:00,288.66,288.76,288.44,288.45,7273.91162740202,288.66,288.76,288.44,288.45,7273.9116
2014-06-11 11:30:00,288.64,288.84,288.37,288.37,6948.214091846705,288.64,288.84,288.37,288.37,6948.2141
2014-06-11 11:35:00,288.63,288.89,288.37,288.76,5428.292259255239,288.63,288.89,288.37,288.76,5428.2923
2014-06-11 11:40:00,288.89,288.89,287.77,287.77,7491.043317772229,288.89,288.89,287.77,287.77,7491.0433
2014-06-11 11:45:00,287.77,288.04,287.49,287.49,21713.169037020954,287.77,288.04,287.49,287.49,21713.169
2014-06-11 11:50:00,287.48,288.52,287.48,288.52,4342.633807404191,287.48,288.52,287.48,288.52,4342.6338
2014-06-11 11:55:00,288.61,288.9,288.24,288.69,5753.989794810553,288.61,288.9,288.24,288.69,5753.9898
2014-06-11 12:00:00,288.56,288.56,287.83,288.1,5319.726414070134,288.56,288.56,287.83,288.1,5319.7264
2014-06-11 12:05:00,288.02,288.23,287.78,287.78,2497.01443925741,288.02,288.23,287.78,287.78,2497.0144
2014-06-11 12:10:00,288.03,288.03,287.56,287.58,4559.7654977744005,288.03,288.03,287.56,287.58,4559.7655
2014-06-11 12:15:00,287.55,287.74,287.25,287.49,7708.175008142439,287.55,287.74,287.25,287.49,7708.175
2014-06-11 12:20:00,287.42,287.71,287.16,287.16,3691.2387362935615,287.42,287.71,287.16,287.16,3691.2387
2014-06-11 12:25:00,287.15,287.36,287.06,287.15,6731.082401476496,287.15,287.36,287.06,287.15,6731.0824
2014-06-11 12:30:00,287.3,287.71,287.3,287.43,2279.8827488872003,287.3,287.71,287.3,287.43,2279.8827
2014-06-11 12:35:00,287.44,287.79,287.38,287.38,2279.8827488872003,287.44,287.79,287.38,287.38,2279.8827
2014-06-11 12:40:00,287.38,287.74,287.37,287.4,7382.477472587125,287.38,287.74,287.37,287.4,7382.4775
2014-06-11 12:45:00,287.44,287.61,287.3,287.43,6948.214091846705,287.44,287.61,287.3,287.43,6948.2141
2014-06-11 12:50:00,287.41,287.6,287.41,287.59,2171.316903702096,287.41,287.6,287.41,287.59,2171.3169
2014-06-11 12:55:00,287.6,287.73,287.29,287.67,3908.370426663772,287.6,287.73,287.29,287.67,3908.3704
2014-06-11 13:00:00,287.61,287.61,286.93,286.93,3799.804581478667,287.61,287.61,286.93,286.93,3799.8046
2014-06-11 13:05:00,286.99,287.09,286.76,286.81,7165.345782216915,286.99,287.09,286.76,286.81,7165.3458
2014-06-11 13:10:00,286.98,287.06,286.9,286.91,2822.711974812724,286.98,287.06,286.9,286.91,2822.712
2014-06-11 13:15:00,287.03,287.3,286.84,287.25,5971.121485180763,287.03,287.3,286.84,287.25,5971.1215
2014-06-11 13:20:00,287.11,287.3,286.99,287.01,4994.02887851482,287.11,287.3,286.99,287.01,4994.0289
2014-06-11 13:25:00,286.9,287.06,286.73,286.96,4234.067962219086,286.9,287.06,286.73,286.96,4234.068
2014-06-11 13:30:00,287.06,287.14,286.98,287.04,2497.01443925741,287.06,287.14,286.98,287.04,2497.0144
2014-06-11 13:35:00,287.18,287.18,286.09,286.51,26924.329605905983,287.18,287.18,286.09,286.51,26924.3296
2014-06-11 13:40:00,286.41,286.81,286.41,286.77,5428.292259255239,286.41,286.81,286.41,286.77,5428.2923
2014-06-11 13:45:00,286.8,286.81,285.96,286.09,11182.282054065792,286.8,286.81,285.96,286.09,11182.2821
2014-06-11 13:50:00,285.78,286.76,285.78,286.43,12919.335577027468,285.78,286.76,285.78,286.43,12919.3356
2014-06-11 13:55:00,286.65,286.65,285.85,285.96,7491.043317772229,286.65,286.65,285.85,285.96,7491.0433
2014-06-11 14:00:00,285.86,286.12,285.04,285.07,17261.969384431657,285.86,286.12,285.04,285.07,17261.9694
2014-06-11 14:05:00,285.06,285.09,284.12,284.37,16502.008468135926,285.06,285.09,284.12,284.37,16502.0085
2014-06-11 14:10:00,284.39,284.39,283.79,283.82,11725.111279991315,284.39,284.39,283.79,283.82,11725.1113
2014-06-11 14:15:00,284.13,284.94,283.7,284.94,11399.413744436,284.13,284.94,283.7,284.94,11399.4137
2014-06-11 14:20:00,284.83,285.27,284.72,284.94,9228.096840733906,284.83,285.27,284.72,284.94,9228.0968
2014-06-11 14:25:00,284.79,285.41,284.67,285.16,8359.570079253068,284.79,285.41,284.67,285.16,8359.5701
2014-06-11 14:30:00,285.32,285.68,285.27,285.27,7816.740853327544,285.32,285.68,285.27,285.27,7816.7409
2014-06-11 14:35:00,285.26,285.58,285.06,285.14,17479.101074801867,285.26,285.58,285.06,285.14,17479.1011
2014-06-11 14:40:00,285.19,285.41,285.02,285.35,3474.1070459233524,285.19,285.41,285.02,285.35,3474.107
2014-06-11 14:45:00,285.19,285.84,285.19,285.38,8902.399305178591,285.19,285.84,285.19,285.38,8902.3993
2014-06-11 14:50:00,285.34,285.47,285.16,285.31,7491.043317772229,285.34,285.47,285.16,285.31,7491.0433
2014-06-11 14:55:00,285.26,285.48,285.03,285.39,7382.477472587125,285.26,285.48,285.03,285.39,7382.4775
2014-06-11 15:00:00,285.35,285.65,285.14,285.4,14113.55987406362,285.35,285.65,285.14,285.4,14113.5599
2014-06-11 15:05:00,285.28,285.54,285.22,285.22,6188.253175550972,285.28,285.54,285.22,285.22,6188.2532
2014-06-11 15:10:00,285.22,285.32,284.96,285.0,5971.121485180763,285.22,285.32,284.96,285.0,5971.1215
2014-06-11 15:15:00,285.03,285.17,284.94,285.08,6405.384865921182,285.03,285.17,284.94,285.08,6405.3849
2014-06-11 15:20:00,285.13,285.17,284.87,285.08,7056.77993703181,285.13,285.17,284.87,285.08,7056.7799
2014-06-11 15:25:00,285.06,285.84,285.03,285.67,6188.253175550972,285.06,285.84,285.03,285.67,6188.2532
2014-06-11 15:30:00,285.84,286.15,285.84,285.92,10639.452828140267,285.84,286.15,285.84,285.92,10639.4528
2014-06-11 15:35:00,285.93,286.26,285.91,286.26,7708.175008142439,285.93,286.26,285.91,286.26,7708.175
2014-06-11 15:40:00,286.32,286.46,286.21,286.33,10856.584518510475,286.32,286.46,286.21,286.33,10856.5845
2014-06-11 15:45:00,286.38,286.39,286.18,286.24,12050.80881554663,286.38,286.39,286.18,286.24,12050.8088
2014-06-11 15:50:00,286.21,286.43,286.08,286.18,23233.09086961242,286.21,286.43,286.08,286.18,23233.0909
2014-06-11 15:55:00,286.14,286.31,286.02,286.13,36586.68982738031,286.14,286.31,286.02,286.13,36586.6898
2014-06-12 09:30:00,286.2,286.34,285.54,286.05,15416.350016284878,286.2,286.34,285.54,286.05,15416.35
2014-06-12 09:35:00,285.8,286.05,285.0,285.26,13027.901422212572,285.8,286.05,285.0,285.26,13027.9014
2014-06-12 09:40:00,285.13,285.84,284.84,285.57,5536.858104440344,285.13,285.84,284.84,285.57,5536.8581
2014-06-12 09:45:00,285.53,286.44,285.36,285.73,9988.05775702964,285.53,286.44,285.36,285.73,9988.0578
2014-06-12 09:50:00,286.08,287.16,285.69,287.04,14982.086635544458,286.08,287.16,285.69,287.04,14982.0866
2014-06-12 09:55:00,287.05,287.14,286.59,287.01,7708.175008142439,287.05,287.14,286.59,287.01,7708.175
2014-06-12 10:00:00,286.88,287.92,286.72,287.82,11833.67712517642,286.88,287.92,286.72,287.82,11833.6771
2014-06-12 10:05:00,287.79,288.56,287.79,288.13,13679.296493323202,287.79,288.56,287.79,288.13,13679.2965
2014-06-12 10:10:00,288.13,288.41,287.75,288.17,8142.438388882858,288.13,288.41,287.75,288.17,8142.4384
2014-06-12 10:15:00,288.12,288.12,287.13,287.67,8576.701769623276,288.12,288.12,287.13,287.67,8576.7018
2014-06-12 10:20:00,287.67,288.5,287.67,288.44,2497.01443925741,287.67,288.5,287.67,288.44,2497.0144
2014-06-12 10:25:00,288.28,288.38,286.84,286.84,8142.438388882858,288.28,288.38,286.84,286.84,8142.4384
2014-06-12 10:30:00,286.89,287.25,286.84,287.08,6079.687330365867,286.89,287.25,286.84,287.08,6079.6873
2014-06-12 10:35:00,287.19,287.42,286.9,286.9,4559.7654977744005,287.19,287.42,286.9,286.9,4559.7655
2014-06-12 10:40:00,286.72,286.72,286.19,286.37,5862.555639995658,286.72,286.72,286.19,286.37,5862.5556
2014-06-12 10:45:00,286.21,286.37,285.97,286.36,4234.067962219086,286.21,286.37,285.97,286.36,4234.068
2014-06-12 10:50:00,286.08,287.12,286.05,287.12,11616.54543480621,286.08,287.12,286.05,287.12,11616.5454
2014-06-12 10:55:00,287.23,287.23,286.61,286.61,10313.755292584952,287.23,287.23,286.61,286.61,10313.7553
2014-06-12 11:00:00,286.58,286.83,286.18,286.53,4451.199652589296,286.58,286.83,286.18,286.53,4451.1997
2014-06-12 11:05:00,286.93,287.26,286.54,287.26,3799.804581478667,286.93,287.26,286.54,287.26,3799.8046
2014-06-12 11:10:00,286.67,287.38,286.67,287.25,4668.3313429595055,286.67,287.38,286.67,287.25,4668.3313
2014-06-12 11:15:00,287.61,287.95,287.33,287.95,4994.02887851482,287.61,287.95,287.33,287.95,4994.0289
2014-06-12 11:20:00,287.72,288.25,287.45,288.24,10856.584518510475,287.72,288.25,287.45,288.24,10856.5845
2014-06-12 11:25:00,288.21,288.92,288.21,288.55,6188.253175550972,288.21,288.92,288.21,288.55,6188.2532
2014-06-12 11:30:00,288.65,289.12,288.37,289.1,4668.3313429595055,288.65,289.12,288.37,289.1,4668.3313
2014-06-12 11:35:00,289.05,289.15,288.86,288.95,4885.463033329715,289.05,289.15,288.86,288.95,4885.463
2014-06-12 11:40:00,288.98,288.98,288.47,288.51,3691.2387362935615,288.98,288.98,288.47,288.51,3691.2387
2014-06-12 11:45:00,288.53,288.79,288.38,288.38,2388.448594072305,288.53,288.79,288.38,288.38,2388.4486
2014-06-12 11:50:00,288.32,288.32,287.51,287.58,5428.292259255239,288.32,288.32,287.51,287.58,5428.2923
2014-06-12 11:55:00,287.78,287.87,287.59,287.59,2279.8827488872003,287.78,287.87,287.59,287.59,2279.8827
2014-06-12 12:00:00,287.68,287.73,287.23,287.56,3908.370426663772,287.68,287.73,287.23,287.56,3908.3704
2014-06-12 12:05:00,287.74,288.31,287.61,288.31,5536.858104440344,287.74,288.31,287.61,288.31,5536.8581
2014-06-12 12:10:00,288.31,288.53,288.06,288.53,4776.89718814461,288.31,288.53,288.06,288.53,4776.8972
2014-06-12 12:15:00,288.68,288.76,288.31,288.73,2279.8827488872003,288.68,288.76,288.31,288.73,2279.8827
2014-06-12 12:20:00,288.7,289.29,288.41,289.23,7708.175008142439,288.7,289.29,288.41,289.23,7708.175
2014-06-12 12:25:00,289.23,289.29,288.7,288.91,2279.8827488872003,289.23,289.29,288.7,288.91,2279.8827
2014-06-12 12:30:00,288.88,289.09,288.65,288.89,3148.4095103680384,288.88,289.09,288.65,288.89,3148.4095
2014-06-12 12:35:00,288.81,288.92,288.24,288.91,6948.214091846705,288.81,288.92,288.24,288.91,6948.2141
2014-06-12 12:40:00,288.82,288.82,288.11,288.39,2605.5802844425143,288.82,288.82,288.11,288.39,2605.5803
2014-06-12 12:45:00,287.98,288.33,287.93,287.99,5319.726414070134,287.98,288.33,287.93,287.99,5319.7264
2014-06-12 12:50:00,288.15,288.15,287.38,287.49,2605.5802844425143,288.15,288.15,287.38,287.49,2605.5803
2014-06-12 12:55:00,287.28,288.0,287.16,288.0,4994.02887851482,287.28,288.0,287.16,288.0,4994.0289
2014-06-12 13:00:00,288.0,288.28,287.44,287.88,4125.502117033981,288.0,288.28,287.44,287.88,4125.5021
2014-06-12 13:05:00,288.17,288.18,287.54,288.14,3474.1070459233524,288.17,288.18,287.54,288.14,3474.107
2014-06-12 13:10:00,287.99,288.32,287.58,287.58,7816.740853327544,287.99,288.32,287.58,287.58,7816.7409
2014-06-12 13:15:00,287.72,288.12,287.25,287.48,5645.423949625448,287.72,288.12,287.25,287.48,5645.4239
2014-06-12 13:20:00,287.44,287.52,287.07,287.07,4016.936271848877,287.44,287.52,287.07,287.07,4016.9363
2014-06-12 13:25:00,287.35,287.38,286.54,287.05,4776.89718814461,287.35,287.38,286.54,287.05,4776.8972
2014-06-12 13:30:00,287.01,287.03,286.71,286.78,6948.214091846705,287.01,287.03,286.71,286.78,6948.2141
2014-06-12 13:35:00,286.89,286.89,286.42,286.47,6188.253175550972,286.89,286.89,286.42,286.47,6188.2532
2014-06-12 13:40:00,286.46,286.51,285.98,286.21,10965.150363695582,286.46,286.51,285.98,286.21,10965.1504
2014-06-12 13:45:00,286.1,286.3,285.91,285.91,5319.726414070134,286.1,286.3,285.91,285.91,5319.7264
2014-06-12 13:50:00,286.08,286.08,285.49,285.54,10748.018673325372,286.08,286.08,285.49,285.54,10748.0187
2014-06-12 13:55:00,285.54,285.75,285.18,285.65,9770.92606665943,285.54,285.75,285.18,285.65,9770.9261
2014-06-12 14:00:00,285.49,286.08,285.44,285.89,3148.4095103680384,285.49,286.08,285.44,285.89,3148.4095
2014-06-12 14:05:00,285.67,285.98,285.4,285.65,4776.89718814461,285.67,285.98,285.4,285.65,4776.8972
2014-06-12 14:10:00,285.73,285.9,285.53,285.59,5536.858104440344,285.73,285.9,285.53,285.59,5536.8581
2014-06-12 14:15:00,285.85,286.31,285.64,285.7,11290.847899250895,285.85,286.31,285.64,285.7,11290.8479
2014-06-12 14:20:00,285.56,285.69,285.23,285.38,6296.819020736077,285.56,285.69,285.23,285.38,6296.819
2014-06-12 14:25:00,285.22,285.74,284.96,285.33,14873.520790359353,285.22,285.74,284.96,285.33,14873.5208
2014-06-12 14:30:00,285.44,285.53,285.01,285.2,6839.648246661601,285.44,285.53,285.01,285.2,6839.6482
2014-06-12 14:35:00,285.08,285.27,284.89,285.03,16284.876777765716,285.08,285.27,284.89,285.03,16284.8768
2014-06-12 14:40:00,285.06,285.6,285.06,285.54,8793.833459993486,285.06,285.6,285.06,285.54,8793.8335
2014-06-12 14:45:00,285.54,285.54,285.19,285.36,8142.438388882858,285.54,285.54,285.19,285.36,8142.4384
2014-06-12 14:50:00,285.26,285.34,284.63,284.76,14656.389099989145,285.26,285.34,284.63,284.76,14656.3891
2014-06-12 14:55:00,284.83,285.02,284.56,284.75,4885.463033329715,284.83,285.02,284.56,284.75,4885.463
2014-06-12 15:00:00,284.72,285.07,284.65,284.81,6622.516556291391,284.72,285.07,284.65,284.81,6622.5166
2014-06-12 15:05:00,285.0,285.0,284.54,284.73,6513.950711106286,285.0,285.0,284.54,284.73,6513.9507
2014-06-12 15:10:00,284.68,284.98,284.37,284.7,6622.516556291391,284.68,284.98,284.37,284.7,6622.5166
2014-06-12 15:15:00,285.0,285.17,284.85,284.9,4994.02887851482,285.0,285.17,284.85,284.9,4994.0289
2014-06-12 15:20:00,284.85,285.5,284.69,284.69,8033.872543697753,284.85,285.5,284.69,284.69,8033.8725
2014-06-12 15:25:00,284.72,285.04,284.38,284.48,7382.477472587125,284.72,285.04,284.38,284.48,7382.4775
2014-06-12 15:30:00,284.42,284.8,284.36,284.8,4016.936271848877,284.42,284.8,284.36,284.8,4016.9363
2014-06-12 15:35:00,284.65,284.65,283.93,283.93,6188.253175550972,284.65,284.65,283.93,283.93,6188.2532
2014-06-12 15:40:00,283.86,284.58,283.79,284.25,20736.07643035501,283.86,284.58,283.79,284.25,20736.0764
2014-06-12 15:45:00,284.7,284.91,284.41,284.61,14873.520790359353,284.7,284.91,284.41,284.61,14873.5208
2014-06-12 15:50:00,284.68,285.32,284.56,285.12,16067.745087395506,284.68,285.32,284.56,285.12,16067.7451
2014-06-12 15:55:00,285.37,285.63,285.06,285.4,40386.49440885898,285.37,285.63,285.06,285.4,40386.4944
2014-06-13 09:30:00,286.0,286.05,284.33,284.33,23341.65671479753,286.0,286.05,284.33,284.33,23341.6567
2014-06-13 09:35:00,284.62,284.62,283.19,283.42,9988.05775702964,284.62,284.62,283.19,283.42,9988.0578
2014-06-13 09:40:00,283.42,283.42,282.49,283.1,9770.92606665943,283.42,283.42,282.49,283.1,9770.9261
2014-06-13 09:45:00,283.1,283.8,282.49,283.66,13245.033112582782,283.1,283.8,282.49,283.66,13245.0331
2014-06-13 09:50:00,283.69,284.6,283.41,284.33,5753.989794810553,283.69,284.6,283.41,284.33,5753.9898
2014-06-13 09:55:00,284.36,284.99,283.72,283.98,16827.70600369124,284.36,284.99,283.72,283.98,16827.706
2014-06-13 10:00:00,283.86,284.92,282.34,282.48,18673.325371838026,283.86,284.92,282.34,282.48,18673.3254
2014-06-13 10:05:00,282.34,283.21,282.23,282.92,13027.901422212572,282.34,283.21,282.23,282.92,13027.9014
2014-06-13 10:10:00,282.99,283.38,282.58,282.87,11073.716208880687,282.99,283.38,282.58,282.87,11073.7162
2014-06-13 10:15:00,283.07,284.8,283.07,283.95,18347.627836282707,283.07,284.8,283.07,283.95,18347.6278
2014-06-13 10:20:00,283.98,284.81,283.79,284.6,12810.769731842363,283.98,284.81,283.79,284.6,12810.7697
2014-06-13 10:25:00,284.56,284.71,284.11,284.57,5211.160568885029,284.56,284.71,284.11,284.57,5211.1606
2014-06-13 10:30:00,284.68,285.03,284.36,284.73,4125.502117033981,284.68,285.03,284.36,284.73,4125.5021
2014-06-13 10:35:00,284.64,285.16,284.44,285.09,5862.555639995658,284.64,285.16,284.44,285.09,5862.5556
2014-06-13 10:40:00,285.1,285.49,284.88,285.49,4994.02887851482,285.1,285.49,284.88,285.49,4994.0289
2014-06-13 10:45:00,285.49,285.58,285.21,285.42,6079.687330365867,285.49,285.58,285.21,285.42,6079.6873
2014-06-13 10:50:00,285.47,285.94,285.21,285.82,6731.082401476496,285.47,285.94,285.21,285.82,6731.0824
2014-06-13 10:55:00,285.81,286.13,285.64,286.12,4776.89718814461,285.81,286.13,285.64,286.12,4776.8972
2014-06-13 11:00:00,286.13,286.81,286.11,286.69,3582.6728911084574,286.13,286.81,286.11,286.69,3582.6729
2014-06-13 11:05:00,286.67,286.67,285.84,286.07,4994.02887851482,286.67,286.67,285.84,286.07,4994.0289
2014-06-13 11:10:00,286.28,286.36,285.18,285.71,7273.91162740202,286.28,286.36,285.18,285.71,7273.9116
2014-06-13 11:15:00,285.58,285.58,285.2,285.29,2497.01443925741,285.58,285.58,285.2,285.29,2497.0144
2014-06-13 11:20:00,285.14,285.53,285.08,285.53,4668.3313429595055,285.14,285.53,285.08,285.53,4668.3313
2014-06-13 11:25:00,285.56,285.59,285.26,285.34,14873.520790359353,285.56,285.59,285.26,285.34,14873.5208
2014-06-13 11:30:00,285.27,285.46,284.78,284.78,16827.70600369124,285.27,285.46,284.78,284.78,16827.706
2014-06-13 11:35:00,284.78,285.15,284.7,285.06,3908.370426663772,284.78,285.15,284.7,285.06,3908.3704
2014-06-13 11:40:00,284.91,285.07,284.65,284.77,4125.502117033981,284.91,285.07,284.65,284.77,4125.5021
2014-06-13 11:45:00,284.86,284.89,284.58,284.63,5971.121485180763,284.86,284.89,284.58,284.63,5971.1215
2014-06-13 11:50:00,284.63,284.63,284.58,284.58,759.9609162957333,284.63,284.63,284.58,284.58,759.9609
2014-06-13 11:55:00,284.78,284.78,284.67,284.67,217.13169037020955,284.78,284.78,284.67,284.67,217.1317
2014-06-13 12:00:00,284.87,285.0,284.6,285.0,1628.4876777765714,284.87,285.0,284.6,285.0,1628.4877
2014-06-13 12:05:00,284.92,285.43,284.92,285.15,10096.623602214744,284.92,285.43,284.92,285.15,10096.6236
2014-06-13 12:10:00,285.14,285.35,285.14,285.14,1519.921832591467,285.14,285.35,285.14,285.14,1519.9218
2014-06-13 12:15:00,285.03,285.03,284.84,284.84,1519.921832591467,285.03,285.03,284.84,284.84,1519.9218
2014-06-13 12:20:00,284.86,285.35,284.86,285.18,1411.355987406362,284.86,285.35,284.86,285.18,1411.356
2014-06-13 12:25:00,285.12,285.26,285.05,285.05,1411.355987406362,285.12,285.26,285.05,285.05,1411.356
2014-06-13 12:30:00,285.07,285.21,285.07,285.17,1085.6584518510476,285.07,285.21,285.07,285.17,1085.6585
2014-06-13 12:35:00,284.99,285.08,284.99,285.08,325.6975355553143,284.99,285.08,284.99,285.08,325.6975
2014-06-13 12:40:00,284.91,285.12,284.77,284.77,6731.082401476496,284.91,285.12,284.77,284.77,6731.0824
2014-06-13 12:45:00,284.98,284.99,284.69,284.91,3691.2387362935615,284.98,284.99,284.69,284.91,3691.2387
2014-06-13 12:50:00,285.1,285.11,284.83,285.04,3691.2387362935615,285.1,285.11,284.83,285.04,3691.2387
2014-06-13 12:55:00,285.15,285.15,285.15,285.15,325.6975355553143,285.15,285.15,285.15,285.15,325.6975
2014-06-13 13:00:00,285.21,285.38,285.07,285.24,4016.936271848877,285.21,285.38,285.07,285.24,4016.9363
2014-06-13 13:05:00,285.35,285.44,285.0,285.14,7382.477472587125,285.35,285.44,285.0,285.14,7382.4775
2014-06-13 13:10:00,285.12,285.22,284.79,285.04,1845.6193681467807,285.12,285.22,284.79,285.04,1845.6194
2014-06-13 13:15:00,285.16,285.36,285.16,285.35,2062.7510585169907,285.16,285.36,285.16,285.35,2062.7511
2014-06-13 13:20:00,285.21,285.41,285.09,285.41,1519.921832591467,285.21,285.41,285.09,285.41,1519.9218
2014-06-13 13:25:00,285.32,285.48,285.24,285.34,1737.0535229616762,285.32,285.48,285.24,285.34,1737.0535
2014-06-13 13:30:00,285.37,285.45,285.15,285.42,3148.4095103680384,285.37,285.45,285.15,285.42,3148.4095
2014-06-13 13:35:00,285.22,285.41,285.22,285.41,1519.921832591467,285.22,285.41,285.22,285.41,1519.9218
2014-06-13 13:40:00,285.44,285.95,285.44,285.87,6622.516556291391,285.44,285.95,285.44,285.87,6622.5166
2014-06-13 13:45:00,285.7,285.83,285.57,285.81,2171.316903702096,285.7,285.83,285.57,285.81,2171.3169
2014-06-13 13:50:00,285.73,286.26,285.66,286.11,3365.541200738248,285.73,286.26,285.66,286.11,3365.5412
2014-06-13 13:55:00,285.99,286.25,285.85,286.25,4559.7654977744005,285.99,286.25,285.85,286.25,4559.7655
2014-06-13 14:00:00,286.26,286.26,285.84,285.96,9553.79437628922,286.26,286.26,285.84,285.96,9553.7944
2014-06-13 14:05:00,285.86,286.11,285.78,285.99,4125.502117033981,285.86,286.11,285.78,285.99,4125.5021
2014-06-13 14:10:00,286.01,286.01,285.81,285.83,1954.185213331886,286.01,286.01,285.81,285.83,1954.1852
2014-06-13 14:15:00,285.87,286.21,285.8,286.16,6839.648246661601,285.87,286.21,285.8,286.16,6839.6482
2014-06-13 14:20:00,286.14,286.22,285.85,286.22,3908.370426663772,286.14,286.22,285.85,286.22,3908.3704
2014-06-13 14:25:00,286.11,286.21,285.76,285.94,5428.292259255239,286.11,286.21,285.76,285.94,5428.2923
2014-06-13 14:30:00,285.77,285.78,285.4,285.4,3691.2387362935615,285.77,285.78,285.4,285.4,3691.2387
2014-06-13 14:35:00,285.38,285.4,285.12,285.18,6296.819020736077,285.38,285.4,285.12,285.18,6296.819
2014-06-13 14:40:00,285.25,285.37,285.01,285.02,8902.399305178591,285.25,285.37,285.01,285.02,8902.3993
2014-06-13 14:45:00,285.11,285.26,285.02,285.09,5428.292259255239,285.11,285.26,285.02,285.09,5428.2923
2014-06-13 14:50:00,284.9,285.14,284.78,284.91,3256.975355553143,284.9,285.14,284.78,284.91,3256.9754
2014-06-13 14:55:00,284.84,285.18,284.84,285.18,1845.6193681467807,284.84,285.18,284.84,285.18,1845.6194
2014-06-13 15:00:00,285.12,285.15,284.85,284.93,3039.8436651829334,285.12,285.15,284.85,284.93,3039.8437
2014-06-13 15:05:00,285.13,285.46,284.81,285.31,9010.965150363696,285.13,285.46,284.81,285.31,9010.9652
2014-06-13 15:10:00,285.21,285.21,284.97,284.97,3365.541200738248,285.21,285.21,284.97,284.97,3365.5412
2014-06-13 15:15:00,284.94,285.03,284.44,284.54,8251.004234067963,284.94,285.03,284.44,284.54,8251.0042
2014-06-13 15:20:00,284.5,284.55,284.02,284.03,12050.80881554663,284.5,284.55,284.02,284.03,12050.8088
2014-06-13 15:25:00,284.09,284.6,284.09,284.5,18239.0619910976,284.09,284.6,284.09,284.5,18239.062
2014-06-13 15:30:00,284.43,284.47,284.13,284.32,15090.652480729565,284.43,284.47,284.13,284.32,15090.6525
2014-06-13 15:35:00,284.39,284.87,284.36,284.7,7382.477472587125,284.39,284.87,284.36,284.7,7382.4775
2014-06-13 15:40:00,284.7,284.7,284.03,284.27,14004.994028878516,284.7,284.7,284.03,284.27,14004.994
2014-06-13 15:45:00,284.16,284.43,283.99,284.33,12593.638041472152,284.16,284.43,283.99,284.33,12593.638
2014-06-13 15:50:00,284.41,285.31,284.38,285.18,25838.671154054937,284.41,285.31,284.38,285.18,25838.6712
2014-06-13 15:55:00,285.23,285.78,284.94,285.52,44837.69406144827,285.23,285.78,284.94,285.52,44837.6941
2014-06-16 09:30:00,285.17,285.22,283.09,283.48,20518.944739984803,285.17,285.22,283.09,283.48,20518.9447
2014-06-16 09:35:00,283.48,286.45,283.13,286.44,9662.360221474324,283.48,286.45,283.13,286.44,9662.3602
2014-06-16 09:40:00,286.07,286.55,285.43,285.94,13570.730648138097,286.07,286.55,285.43,285.94,13570.7306
2014-06-16 09:45:00,286.65,286.83,285.49,285.82,5536.858104440344,286.65,286.83,285.49,285.82,5536.8581
2014-06-16 09:50:00,286.19,288.26,286.19,287.78,7491.043317772229,286.19,288.26,286.19,287.78,7491.0433
2014-06-16 09:55:00,287.63,287.63,285.83,286.61,11616.54543480621,287.63,287.63,285.83,286.61,11616.5454
2014-06-16 10:00:00,286.63,287.22,286.43,286.64,6405.384865921182,286.63,287.22,286.43,286.64,6405.3849
2014-06-16 10:05:00,287.36,287.36,286.2,286.2,3908.370426663772,287.36,287.36,286.2,286.2,3908.3704
2014-06-16 10:10:00,286.33,286.96,286.21,286.85,9553.79437628922,286.33,286.96,286.21,286.85,9553.7944
2014-06-16 10:15:00,286.66,287.05,286.41,286.41,13245.033112582782,286.66,287.05,286.41,286.41,13245.0331
2014-06-16 10:20:00,286.41,286.56,285.27,285.27,8033.872543697753,286.41,286.56,285.27,285.27,8033.8725
2014-06-16 10:25:00,285.26,285.49,284.68,285.44,9553.79437628922,285.26,285.49,284.68,285.44,9553.7944
2014-06-16 10:30:00,285.29,286.25,285.29,285.63,6296.819020736077,285.29,286.25,285.29,285.63,6296.819
2014-06-16 10:35:00,285.66,285.71,285.03,285.03,5645.423949625448,285.66,285.71,285.03,285.03,5645.4239
2014-06-16 10:40:00,285.03,285.57,284.68,285.57,5102.5947236999245,285.03,285.57,284.68,285.57,5102.5947
2014-06-16 10:45:00,285.51,285.58,284.89,285.22,5319.726414070134,285.51,285.58,284.89,285.22,5319.7264
2014-06-16 10:50:00,285.17,285.25,284.96,285.2,4559.7654977744005,285.17,285.25,284.96,285.2,4559.7655
2014-06-16 10:55:00,285.17,285.26,284.19,284.19,6839.648246661601,285.17,285.26,284.19,284.19,6839.6482
2014-06-16 11:00:00,284.19,284.46,283.73,283.86,9553.79437628922,284.19,284.46,283.73,283.86,9553.7944
2014-06-16 11:05:00,284.03,284.22,282.56,282.94,18564.75952665292,284.03,284.22,282.56,282.94,18564.7595
2014-06-16 11:10:00,282.87,283.63,282.82,283.6,6296.819020736077,282.87,283.63,282.82,283.6,6296.819
2014-06-16 11:15:00,283.68,283.95,283.43,283.7,9988.05775702964,283.68,283.95,283.43,283.7,9988.0578
2014-06-16 11:20:00,283.65,284.3,283.52,284.3,11399.413744436,283.65,284.3,283.52,284.3,11399.4137
2014-06-16 11:25:00,284.3,284.41,283.88,283.89,19324.72044294865,284.3,284.41,283.88,283.89,19324.7204
2014-06-16 11:30:00,283.65,283.65,282.78,282.78,4234.067962219086,283.65,283.65,282.78,282.78,4234.068
2014-06-16 11:35:00,282.86,283.14,282.57,283.07,7273.91162740202,282.86,283.14,282.57,283.07,7273.9116
2014-06-16 11:40:00,283.04,283.79,283.01,283.61,5102.5947236999245,283.04,283.79,283.01,283.61,5102.5947
2014-06-16 11:45:00,283.58,283.98,283.5,283.81,6731.082401476496,283.58,283.98,283.5,283.81,6731.0824
2014-06-16 11:50:00,283.74,283.79,283.08,283.08,4559.7654977744005,283.74,283.79,283.08,283.08,4559.7655
2014-06-16 11:55:00,283.21,283.61,283.18,283.45,2931.277819997829,283.21,283.61,283.18,283.45,2931.2778
2014-06-16 12:00:00,283.54,283.84,283.37,283.76,5211.160568885029,283.54,283.84,283.37,283.76,5211.1606
2014-06-16 12:05:00,283.63,284.03,283.62,283.92,3582.6728911084574,283.63,284.03,283.62,283.92,3582.6729
2014-06-16 12:10:00,283.94,284.63,283.87,284.32,6513.950711106286,283.94,284.63,283.87,284.32,6513.9507
2014-06-16 12:15:00,284.43,284.92,284.32,284.32,8685.267614808381,284.43,284.92,284.32,284.32,8685.2676
2014-06-16 12:20:00,284.33,284.61,284.06,284.18,8793.833459993486,284.33,284.61,284.06,284.18,8793.8335
2014-06-16 12:25:00,284.16,284.24,284.0,284.09,6622.516556291391,284.16,284.24,284.0,284.09,6622.5166
2014-06-16 12:30:00,284.01,284.16,283.63,283.66,2605.5802844425143,284.01,284.16,283.63,283.66,2605.5803
2014-06-16 12:35:00,283.67,283.68,283.2,283.47,3039.8436651829334,283.67,283.68,283.2,283.47,3039.8437
2014-06-16 12:40:00,283.39,283.5,283.15,283.16,1519.921832591467,283.39,283.5,283.15,283.16,1519.9218
2014-06-16 12:45:00,283.14,283.35,283.05,283.3,2279.8827488872003,283.14,283.35,283.05,283.3,2279.8827
2014-06-16 12:50:00,283.02,283.73,283.01,283.69,1845.6193681467807,283.02,283.73,283.01,283.69,1845.6194
2014-06-16 12:55:00,283.66,284.21,283.56,283.56,5102.5947236999245,283.66,284.21,283.56,283.56,5102.5947
2014-06-16 13:00:00,283.64,283.9,283.64,283.9,11725.111279991315,283.64,283.9,283.64,283.9,11725.1113
2014-06-16 13:05:00,283.86,284.47,283.86,284.47,9336.662685919013,283.86,284.47,283.86,284.47,9336.6627
2014-06-16 13:10:00,284.47,284.73,284.38,284.63,7491.043317772229,284.47,284.73,284.38,284.63,7491.0433
2014-06-16 13:15:00,284.67,285.0,284.53,284.54,9119.5309955488,284.67,285.0,284.53,284.54,9119.531
2014-06-16 13:20:00,284.52,284.68,284.29,284.38,3365.541200738248,284.52,284.68,284.29,284.38,3365.5412
2014-06-16 13:25:00,284.48,285.26,284.44,285.19,6405.384865921182,284.48,285.26,284.44,285.19,6405.3849
2014-06-16 13:30:00,285.11,285.35,285.04,285.28,5428.292259255239,285.11,285.35,285.04,285.28,5428.2923
2014-06-16 13:35:00,285.33,285.55,284.57,284.7,5645.423949625448,285.33,285.55,284.57,284.7,5645.4239
2014-06-16 13:40:00,284.68,284.78,284.28,284.3,1411.355987406362,284.68,284.78,284.28,284.3,1411.356
2014-06-16 13:45:00,284.32,284.49,284.13,284.36,3799.804581478667,284.32,284.49,284.13,284.36,3799.8046
2014-06-16 13:50:00,284.5,284.59,284.03,284.05,3582.6728911084574,284.5,284.59,284.03,284.05,3582.6729
2014-06-16 13:55:00,284.05,284.1,283.74,284.06,3799.804581478667,284.05,284.1,283.74,284.06,3799.8046
2014-06-16 14:00:00,284.08,284.2,283.93,284.08,2822.711974812724,284.08,284.2,283.93,284.08,2822.712
2014-06-16 14:05:00,284.0,284.21,283.88,283.98,4994.02887851482,284.0,284.21,283.88,283.98,4994.0289
2014-06-16 14:10:00,283.98,284.08,283.88,283.97,4776.89718814461,283.98,284.08,283.88,283.97,4776.8972
2014-06-16 14:15:00,283.97,283.97,283.57,283.71,3582.6728911084574,283.97,283.97,283.57,283.71,3582.6729
2014-06-16 14:20:00,283.84,284.28,283.84,284.08,4125.502117033981,283.84,284.28,283.84,284.08,4125.5021
2014-06-16 14:25:00,284.09,284.17,283.91,283.91,3582.6728911084574,284.09,284.17,283.91,283.91,3582.6729
2014-06-16 14:30:00,283.89,284.27,283.89,284.03,3691.2387362935615,283.89,284.27,283.89,284.03,3691.2387
2014-06-16 14:35:00,284.0,284.31,284.0,284.11,2931.277819997829,284.0,284.31,284.0,284.11,2931.2778
2014-06-16 14:40:00,284.0,284.22,283.71,283.97,4776.89718814461,284.0,284.22,283.71,283.97,4776.8972
2014-06-16 14:45:00,284.0,284.39,283.99,284.37,5428.292259255239,284.0,284.39,283.99,284.37,5428.2923
2014-06-16 14:50:00,284.34,284.53,284.24,284.47,7382.477472587125,284.34,284.53,284.24,284.47,7382.4775
2014-06-16 14:55:00,284.36,284.47,283.89,284.3,8793.833459993486,284.36,284.47,283.89,284.3,8793.8335
2014-06-16 15:00:00,283.94,284.21,283.76,284.21,5428.292259255239,283.94,284.21,283.76,284.21,5428.2923
2014-06-16 15:05:00,283.99,284.19,283.88,284.06,3474.1070459233524,283.99,284.19,283.88,284.06,3474.107
2014-06-16 15:10:00,284.09,284.13,283.74,284.06,3256.975355553143,284.09,284.13,283.74,284.06,3256.9754
2014-06-16 15:15:00,283.78,283.79,283.33,283.48,11182.282054065792,283.78,283.79,283.33,283.48,11182.2821
2014-06-16 15:20:00,283.27,283.65,283.06,283.13,8468.135924438173,283.27,283.65,283.06,283.13,8468.1359
2014-06-16 15:25:00,283.26,283.47,283.16,283.36,8576.701769623276,283.26,283.47,283.16,283.36,8576.7018
2014-06-16 15:30:00,283.34,283.56,283.24,283.35,8902.399305178591,283.34,283.56,283.24,283.35,8902.3993
2014-06-16 15:35:00,283.37,283.52,283.28,283.45,10530.886982955162,283.37,283.52,283.28,283.45,10530.887
2014-06-16 15:40:00,283.45,283.51,283.15,283.33,11073.716208880687,283.45,283.51,283.15,283.33,11073.7162
2014-06-16 15:45:00,283.36,283.5,283.04,283.19,18890.45706220823,283.36,283.5,283.04,283.19,18890.4571
2014-06-16 15:50:00,283.22,283.71,283.18,283.67,42340.67962219086,283.22,283.71,283.18,283.67,42340.6796
2014-06-16 15:55:00,283.67,283.81,283.18,283.58,58516.99055477147,283.67,283.81,283.18,283.58,58516.9906
2014-06-17 09:30:00,282.63,283.21,280.77,280.94,31484.09510368038,282.63,283.21,280.77,280.94,31484.0951
2014-06-17 09:35:00,281.28,281.44,279.14,279.6,18347.627836282707,281.28,281.44,279.14,279.6,18347.6278
2014-06-17 09:40:00,280.25,281.5,279.79,281.5,12376.506351101943,280.25,281.5,279.79,281.5,12376.5064
2014-06-17 09:45:00,281.27,282.09,280.99,282.09,10205.189447399847,281.27,282.09,280.99,282.09,10205.1894
2014-06-17 09:50:00,281.87,282.38,281.23,281.77,16176.31093258061,281.87,282.38,281.23,281.77,16176.3109
2014-06-17 09:55:00,281.78,282.25,281.56,281.64,14222.125719248725,281.78,282.25,281.56,281.64,14222.1257
2014-06-17 10:00:00,281.95,282.55,281.76,281.9,7165.345782216915,281.95,282.55,281.76,281.9,7165.3458
2014-06-17 10:05:00,282.03,282.58,282.03,282.42,16176.31093258061,282.03,282.58,282.03,282.42,16176.3109
2014-06-17 10:10:00,282.19,282.42,281.82,282.14,4776.89718814461,282.19,282.42,281.82,282.14,4776.8972
2014-06-17 10:15:00,282.39,282.39,281.55,281.75,6513.950711106286,282.39,282.39,281.55,281.75,6513.9507
2014-06-17 10:20:00,281.83,282.23,281.66,282.0,18347.627836282707,281.83,282.23,281.66,282.0,18347.6278
2014-06-17 10:25:00,281.99,282.13,281.0,281.0,11399.413744436,281.99,282.13,281.0,281.0,11399.4137
2014-06-17 10:30:00,281.17,281.23,280.84,280.84,4885.463033329715,281.17,281.23,280.84,280.84,4885.463
2014-06-17 10:35:00,280.87,281.49,280.83,281.16,8685.267614808381,280.87,281.49,280.83,281.16,8685.2676
2014-06-17 10:40:00,281.14,281.32,280.56,280.89,16393.44262295082,281.14,281.32,280.56,280.89,16393.4426
2014-06-17 10:45:00,280.87,280.88,279.54,279.59,14873.520790359353,280.87,280.88,279.54,279.59,14873.5208
2014-06-17 10:50:00,279.42,280.0,279.18,279.69,17804.798610357182,279.42,280.0,279.18,279.69,17804.7986
2014-06-17 10:55:00,279.66,280.15,279.55,279.7,12593.638041472152,279.66,280.15,279.55,279.7,12593.638
2014-06-17 11:00:00,279.83,280.01,279.65,279.93,9553.79437628922,279.83,280.01,279.65,279.93,9553.7944
2014-06-17 11:05:00,279.96,279.96,278.88,279.31,15959.1792422104,279.96,279.96,278.88,279.31,15959.1792
2014-06-17 11:10:00,279.29,279.46,278.74,279.0,7273.91162740202,279.29,279.46,278.74,279.0,7273.9116
2014-06-17 11:15:00,279.0,279.3,278.72,278.9,10748.018673325372,279.0,279.3,278.72,278.9,10748.0187
2014-06-17 11:20:00,278.9,279.32,278.59,278.59,8685.267614808381,278.9,279.32,278.59,278.59,8685.2676
2014-06-17 11:25:00,278.59,278.79,278.18,278.18,8685.267614808381,278.59,278.79,278.18,278.18,8685.2676
2014-06-17 11:30:00,278.44,278.92,278.26,278.78,8033.872543697753,278.44,278.92,278.26,278.78,8033.8725
2014-06-17 11:35:00,278.79,279.62,278.79,279.33,5862.555639995658,278.79,279.62,278.79,279.33,5862.5556
2014-06-17 11:40:00,279.43,279.45,279.09,279.29,5645.423949625448,279.43,279.45,279.09,279.29,5645.4239
2014-06-17 11:45:00,279.18,279.61,279.18,279.54,2714.14612962762,279.18,279.61,279.18,279.54,2714.1461
2014-06-17 11:50:00,279.63,279.97,279.57,279.97,4016.936271848877,279.63,279.97,279.57,279.97,4016.9363
2014-06-17 11:55:00,279.97,280.39,279.87,280.19,5211.160568885029,279.97,280.39,279.87,280.19,5211.1606
2014-06-17 12:00:00,280.33,280.43,280.1,280.34,7925.306698512648,280.33,280.43,280.1,280.34,7925.3067
2014-06-17 12:05:00,280.38,280.46,280.16,280.34,6513.950711106286,280.38,280.46,280.16,280.34,6513.9507
2014-06-17 12:10:00,280.25,280.58,280.16,280.52,14656.389099989145,280.25,280.58,280.16,280.52,14656.3891
2014-06-17 12:15:00,280.28,280.52,280.25,280.41,1954.185213331886,280.28,280.52,280.25,280.41,1954.1852
2014-06-17 12:20:00,280.36,280.47,280.1,280.27,3799.804581478667,280.36,280.47,280.1,280.27,3799.8046
2014-06-17 12:25:00,280.18,280.36,279.97,280.07,5862.555639995658,280.18,280.36,279.97,280.07,5862.5556
2014-06-17 12:30:00,280.25,280.59,279.93,280.59,7382.477472587125,280.25,280.59,279.93,280.59,7382.4775
2014-06-17 12:35:00,280.47,280.83,280.15,280.83,1737.0535229616762,280.47,280.83,280.15,280.83,1737.0535
2014-06-17 12:40:00,280.94,281.47,280.9,281.47,16284.876777765716,280.94,281.47,280.9,281.47,16284.8768
2014-06-17 12:45:00,281.42,281.51,281.06,281.37,4234.067962219086,281.42,281.51,281.06,281.37,4234.068
2014-06-17 12:50:00,281.53,282.03,281.29,281.51,7056.77993703181,281.53,282.03,281.29,281.51,7056.7799
2014-06-17 12:55:00,281.51,281.69,281.09,281.09,2822.711974812724,281.51,281.69,281.09,281.09,2822.712
2014-06-17 13:00:00,281.42,281.53,280.75,280.82,7816.740853327544,281.42,281.53,280.75,280.82,7816.7409
2014-06-17 13:05:00,280.72,280.93,280.53,280.92,5971.121485180763,280.72,280.93,280.53,280.92,5971.1215
2014-06-17 13:10:00,280.81,280.96,280.44,280.54,8142.438388882858,280.81,280.96,280.44,280.54,8142.4384
2014-06-17 13:15:00,280.71,280.94,280.58,280.62,3256.975355553143,280.71,280.94,280.58,280.62,3256.9754
2014-06-17 13:20:00,280.82,280.98,280.52,280.52,5971.121485180763,280.82,280.98,280.52,280.52,5971.1215
2014-06-17 13:25:00,280.51,280.81,280.08,280.08,4451.199652589296,280.51,280.81,280.08,280.08,4451.1997
2014-06-17 13:30:00,280.39,280.97,280.27,280.77,1628.4876777765714,280.39,280.97,280.27,280.77,1628.4877
2014-06-17 13:35:00,280.78,281.17,280.59,281.05,3799.804581478667,280.78,281.17,280.59,281.05,3799.8046
2014-06-17 13:40:00,281.17,281.73,281.12,281.63,10965.150363695582,281.17,281.73,281.12,281.63,10965.1504
2014-06-17 13:45:00,281.66,281.83,281.27,281.73,3908.370426663772,281.66,281.83,281.27,281.73,3908.3704
2014-06-17 13:50:00,281.54,281.71,281.38,281.38,5211.160568885029,281.54,281.71,281.38,281.38,5211.1606
2014-06-17 13:55:00,281.55,281.94,281.51,281.92,3039.8436651829334,281.55,281.94,281.51,281.92,3039.8437
2014-06-17 14:00:00,281.71,281.71,281.14,281.14,5102.5947236999245,281.71,281.71,281.14,281.14,5102.5947
2014-06-17 14:05:00,281.44,281.89,281.44,281.71,2279.8827488872003,281.44,281.89,281.44,281.71,2279.8827
2014-06-17 14:10:00,281.74,281.99,281.63,281.7,2388.448594072305,281.74,281.99,281.63,281.7,2388.4486
2014-06-17 14:15:00,281.99,282.0,281.7,281.8,1411.355987406362,281.99,282.0,281.7,281.8,1411.356
2014-06-17 14:20:00,281.67,282.06,281.64,281.74,3256.975355553143,281.67,282.06,281.64,281.74,3256.9754
2014-06-17 14:25:00,281.64,281.76,281.4,281.53,2171.316903702096,281.64,281.76,281.4,281.53,2171.3169
2014-06-17 14:30:00,281.65,282.07,281.33,281.4,4342.633807404191,281.65,282.07,281.33,281.4,4342.6338
2014-06-17 14:35:00,281.42,281.73,281.27,281.51,868.5267614808381,281.42,281.73,281.27,281.51,868.5268
2014-06-17 14:40:00,281.62,281.62,281.28,281.35,1194.2242970361524,281.62,281.62,281.28,281.35,1194.2243
2014-06-17 14:45:00,281.54,281.64,281.41,281.41,2714.14612962762,281.54,281.64,281.41,281.41,2714.1461
2014-06-17 14:50:00,281.47,281.8,281.33,281.48,3148.4095103680384,281.47,281.8,281.33,281.48,3148.4095
2014-06-17 14:55:00,281.41,281.72,281.34,281.6,1302.7901422212572,281.41,281.72,281.34,281.6,1302.7901
2014-06-17 15:00:00,281.55,281.57,281.13,281.26,5753.989794810553,281.55,281.57,281.13,281.26,5753.9898
2014-06-17 15:05:00,281.26,281.43,280.68,280.92,14113.55987406362,281.26,281.43,280.68,280.92,14113.5599
2014-06-17 15:10:00,281.0,281.31,280.86,281.31,13027.901422212572,281.0,281.31,280.86,281.31,13027.9014
2014-06-17 15:15:00,281.33,281.73,281.33,281.73,2171.316903702096,281.33,281.73,281.33,281.73,2171.3169
2014-06-17 15:20:00,281.68,281.68,281.27,281.52,7816.740853327544,281.68,281.68,281.27,281.52,7816.7409
2014-06-17 15:25:00,281.42,281.69,281.25,281.66,4451.199652589296,281.42,281.69,281.25,281.66,4451.1997
2014-06-17 15:30:00,281.49,282.08,281.37,282.08,9879.491911844534,281.49,282.08,281.37,282.08,9879.4919
2014-06-17 15:35:00,282.1,282.1,281.54,281.68,5753.989794810553,282.1,282.1,281.54,281.68,5753.9898
2014-06-17 15:40:00,281.65,281.89,281.59,281.84,5102.5947236999245,281.65,281.89,281.59,281.84,5102.5947
2014-06-17 15:45:00,281.79,281.84,281.49,281.68,7165.345782216915,281.79,281.84,281.49,281.68,7165.3458
2014-06-17 15:50:00,281.51,281.57,280.91,281.1,38432.30919552709,281.51,281.57,280.91,281.1,38432.3092
2014-06-17 15:55:00,281.08,281.29,280.65,280.74,42123.54793182065,281.08,281.29,280.65,280.74,42123.5479
2014-06-18 09:30:00,281.41,282.78,280.59,282.26,39952.23102811856,281.41,282.78,280.59,282.26,39952.231
2014-06-18 09:35:00,282.28,283.7,281.53,283.1,47986.10357181631,282.28,283.7,281.53,283.1,47986.1036
2014-06-18 09:40:00,283.09,284.62,282.56,283.66,39626.53349256324,283.09,284.62,282.56,283.66,39626.5335
2014-06-18 09:45:00,283.51,284.09,282.89,283.63,10422.321137770055,283.51,284.09,282.89,283.63,10422.3211
2014-06-18 09:50:00,284.08,284.26,283.52,284.15,30941.26587775486,284.08,284.26,283.52,284.15,30941.2659
2014-06-18 09:55:00,283.98,285.01,283.9,284.33,18347.627836282707,283.98,285.01,283.9,284.33,18347.6278
2014-06-18 10:00:00,284.17,284.37,282.99,283.46,9336.662685919013,284.17,284.37,282.99,283.46,9336.6627
2014-06-18 10:05:00,283.37,283.72,282.81,283.2,40603.62609922919,283.37,283.72,282.81,283.2,40603.6261
2014-06-18 10:10:00,283.09,283.2,282.38,282.93,8685.267614808381,283.09,283.2,282.38,282.93,8685.2676
2014-06-18 10:15:00,283.08,283.67,282.94,283.65,16610.57431332103,283.08,283.67,282.94,283.65,16610.5743
2014-06-18 10:20:00,283.5,283.99,283.41,283.69,16067.745087395506,283.5,283.99,283.41,283.69,16067.7451
2014-06-18 10:25:00,283.81,284.16,283.58,284.16,9336.662685919013,283.81,284.16,283.58,284.16,9336.6627
2014-06-18 10:30:00,283.97,284.43,283.8,284.16,18456.19368146781,283.97,284.43,283.8,284.16,18456.1937
2014-06-18 10:35:00,284.36,284.36,283.41,283.51,19541.85213331886,284.36,284.36,283.41,283.51,19541.8521
2014-06-18 10:40:00,283.63,283.63,282.7,282.79,7816.740853327544,283.63,283.63,282.7,282.79,7816.7409
2014-06-18 10:45:00,282.69,282.87,282.52,282.7,4451.199652589296,282.69,282.87,282.52,282.7,4451.1997
2014-06-18 10:50:00,282.72,283.19,282.55,282.69,36695.25567256541,282.72,283.19,282.55,282.69,36695.2557
2014-06-18 10:55:00,282.73,283.4,282.72,282.84,24427.31516664857,282.73,283.4,282.72,282.84,24427.3152
2014-06-18 11:00:00,282.69,282.91,282.51,282.85,6513.950711106286,282.69,282.91,282.51,282.85,6513.9507
2014-06-18 11:05:00,282.71,283.15,282.7,282.94,11290.847899250895,282.71,283.15,282.7,282.94,11290.8479
2014-06-18 11:10:00,282.94,283.25,282.86,283.09,11290.847899250895,282.94,283.25,282.86,283.09,11290.8479
2014-06-18 11:15:00,283.12,283.45,282.98,283.08,9445.228531104114,283.12,283.45,282.98,283.08,9445.2285
2014-06-18 11:20:00,282.93,283.11,282.93,282.99,1411.355987406362,282.93,283.11,282.93,282.99,1411.356
2014-06-18 11:25:00,283.13,283.27,283.01,283.04,2171.316903702096,283.13,283.27,283.01,283.04,2171.3169
2014-06-18 11:30:00,283.01,283.44,283.01,283.37,2388.448594072305,283.01,283.44,283.01,283.37,2388.4486
2014-06-18 11:35:00,283.34,283.51,283.22,283.22,3582.6728911084574,283.34,283.51,283.22,283.22,3582.6729
2014-06-18 11:40:00,283.18,283.28,283.11,283.18,1628.4876777765714,283.18,283.28,283.11,283.18,1628.4877
2014-06-18 11:45:00,283.34,283.42,283.13,283.14,4125.502117033981,283.34,283.42,283.13,283.14,4125.5021
2014-06-18 11:50:00,283.16,283.43,283.16,283.38,1737.0535229616762,283.16,283.43,283.16,283.38,1737.0535
2014-06-18 11:55:00,283.47,283.84,283.46,283.54,5536.858104440344,283.47,283.84,283.46,283.54,5536.8581
2014-06-18 12:00:00,283.48,283.53,283.21,283.29,3365.541200738248,283.48,283.53,283.21,283.29,3365.5412
2014-06-18 12:05:00,283.3,283.56,283.3,283.34,1411.355987406362,283.3,283.56,283.3,283.34,1411.356
2014-06-18 12:10:00,283.48,283.83,283.44,283.83,1085.6584518510476,283.48,283.83,283.44,283.83,1085.6585
2014-06-18 12:15:00,283.74,283.93,283.67,283.74,2279.8827488872003,283.74,283.93,283.67,283.74,2279.8827
2014-06-18 12:20:00,283.73,283.82,283.41,283.5,4451.199652589296,283.73,283.82,283.41,283.5,4451.1997
2014-06-18 12:25:00,283.6,283.74,283.57,283.74,1411.355987406362,283.6,283.74,283.57,283.74,1411.356
2014-06-18 12:30:00,283.74,284.12,283.63,284.12,3039.8436651829334,283.74,284.12,283.63,284.12,3039.8437
2014-06-18 12:35:00,284.08,284.46,284.08,284.4,1845.6193681467807,284.08,284.46,284.08,284.4,1845.6194
2014-06-18 12:40:00,284.51,284.51,283.98,284.09,4885.463033329715,284.51,284.51,283.98,284.09,4885.463
2014-06-18 12:45:00,284.03,284.2,283.94,283.94,1737.0535229616762,284.03,284.2,283.94,283.94,1737.0535
2014-06-18 12:50:00,284.09,284.19,283.89,284.02,3908.370426663772,284.09,284.19,283.89,284.02,3908.3704
2014-06-18 12:55:00,284.01,284.15,283.88,283.88,1954.185213331886,284.01,284.15,283.88,283.88,1954.1852
2014-06-18 13:00:00,283.91,284.02,283.39,283.51,4125.502117033981,283.91,284.02,283.39,283.51,4125.5021
2014-06-18 13:05:00,283.51,283.6,283.36,283.37,2714.14612962762,283.51,283.6,283.36,283.37,2714.1461
2014-06-18 13:10:00,283.41,283.41,283.2,283.26,1085.6584518510476,283.41,283.41,283.2,283.26,1085.6585
2014-06-18 13:15:00,283.25,283.34,283.03,283.31,4776.89718814461,283.25,283.34,283.03,283.31,4776.8972
2014-06-18 13:20:00,283.26,283.46,283.22,283.46,3474.1070459233524,283.26,283.46,283.22,283.46,3474.107
2014-06-18 13:25:00,283.31,283.31,282.77,282.78,3691.2387362935615,283.31,283.31,282.77,282.78,3691.2387
2014-06-18 13:30:00,282.75,282.75,282.01,282.18,7816.740853327544,282.75,282.75,282.01,282.18,7816.7409
2014-06-18 13:35:00,282.24,282.38,281.98,282.26,4234.067962219086,282.24,282.38,281.98,282.26,4234.068
2014-06-18 13:40:00,282.25,282.35,282.03,282.35,759.9609162957333,282.25,282.35,282.03,282.35,759.9609
2014-06-18 13:45:00,282.15,282.44,282.11,282.28,4234.067962219086,282.15,282.44,282.11,282.28,4234.068
2014-06-18 13:50:00,282.34,282.59,282.09,282.57,5536.858104440344,282.34,282.59,282.09,282.57,5536.8581
2014-06-18 13:55:00,282.58,282.8,282.42,282.78,2931.277819997829,282.58,282.8,282.42,282.78,2931.2778
2014-06-18 14:00:00,282.59,285.15,282.11,284.21,28009.98805775703,282.59,285.15,282.11,284.21,28009.9881
2014-06-18 14:05:00,283.98,284.36,283.0,283.82,12810.769731842363,283.98,284.36,283.0,283.82,12810.7697
2014-06-18 14:10:00,284.14,284.36,283.82,284.33,7816.740853327544,284.14,284.36,283.82,284.33,7816.7409
2014-06-18 14:15:00,284.33,284.64,284.04,284.17,9879.491911844534,284.33,284.64,284.04,284.17,9879.4919
2014-06-18 14:20:00,284.21,284.37,283.94,284.17,6839.648246661601,284.21,284.37,283.94,284.17,6839.6482
2014-06-18 14:25:00,284.09,284.56,283.98,284.28,9119.5309955488,284.09,284.56,283.98,284.28,9119.531
2014-06-18 14:30:00,284.33,285.05,284.13,284.13,15742.04755184019,284.33,285.05,284.13,284.13,15742.0476
2014-06-18 14:35:00,284.25,284.65,284.04,284.33,6296.819020736077,284.25,284.65,284.04,284.33,6296.819
2014-06-18 14:40:00,284.17,284.33,283.82,283.99,8033.872543697753,284.17,284.33,283.82,283.99,8033.8725
2014-06-18 14:45:00,284.09,284.38,283.96,284.14,8359.570079253068,284.09,284.38,283.96,284.14,8359.5701
2014-06-18 14:50:00,284.33,284.63,284.07,284.07,9988.05775702964,284.33,284.63,284.07,284.07,9988.0578
2014-06-18 14:55:00,283.98,284.61,283.86,283.9,12702.203886657258,283.98,284.61,283.86,283.9,12702.2039
2014-06-18 15:00:00,283.89,284.41,283.85,283.98,9662.360221474324,283.89,284.41,283.85,283.98,9662.3602
2014-06-18 15:05:00,284.07,284.35,284.07,284.17,7708.175008142439,284.07,284.35,284.07,284.17,7708.175
2014-06-18 15:10:00,284.14,284.33,284.08,284.12,5753.989794810553,284.14,284.33,284.08,284.12,5753.9898
2014-06-18 15:15:00,284.12,284.44,284.0,284.36,11073.716208880687,284.12,284.44,284.0,284.36,11073.7162
2014-06-18 15:20:00,284.33,284.5,283.98,284.14,5428.292259255239,284.33,284.5,283.98,284.14,5428.2923
2014-06-18 15:25:00,284.14,284.62,284.09,284.52,10422.321137770055,284.14,284.62,284.09,284.52,10422.3211
2014-06-18 15:30:00,284.52,284.79,284.47,284.68,9336.662685919013,284.52,284.79,284.47,284.68,9336.6627
2014-06-18 15:35:00,284.74,284.93,284.59,284.93,9879.491911844534,284.74,284.93,284.59,284.93,9879.4919
2014-06-18 15:40:00,284.91,285.18,284.75,285.13,9879.491911844534,284.91,285.18,284.75,285.13,9879.4919
2014-06-18 15:45:00,285.02,285.42,285.02,285.31,21930.300727391164,285.02,285.42,285.02,285.31,21930.3007
2014-06-18 15:50:00,285.36,285.87,285.36,285.76,38649.4408858973,285.36,285.87,285.36,285.76,38649.4409
2014-06-18 15:55:00,285.81,285.82,285.21,285.31,44946.25990663337,285.81,285.82,285.21,285.31,44946.2599
2014-06-19 09:30:00,286.16,287.11,285.54,286.93,24427.31516664857,286.16,287.11,285.54,286.93,24427.3152
2014-06-19 09:35:00,286.8,287.79,286.56,286.63,8251.004234067963,286.8,287.79,286.56,286.63,8251.0042
2014-06-19 09:40:00,286.46,287.0,286.12,286.65,7382.477472587125,286.46,287.0,286.12,286.65,7382.4775
2014-06-19 09:45:00,286.74,287.01,286.33,286.65,51677.34230810987,286.74,287.01,286.33,286.65,51677.3423
2014-06-19 09:50:00,286.69,286.69,285.76,286.54,8251.004234067963,286.69,286.69,285.76,286.54,8251.0042
2014-06-19 09:55:00,286.7,286.73,286.31,286.41,3474.1070459233524,286.7,286.73,286.31,286.41,3474.107
2014-06-19 10:00:00,286.55,286.9,286.26,286.71,14113.55987406362,286.55,286.9,286.26,286.71,14113.5599
2014-06-19 10:05:00,286.75,287.52,286.35,287.14,12593.638041472152,286.75,287.52,286.35,287.14,12593.638
2014-06-19 10:10:00,287.18,288.29,287.08,288.01,24535.88101183368,287.18,288.29,287.08,288.01,24535.881
2014-06-19 10:15:00,288.03,288.79,287.32,287.35,28335.685593312344,288.03,288.79,287.32,287.35,28335.6856
2014-06-19 10:20:00,287.36,287.41,286.78,287.25,35283.89968515905,287.36,287.41,286.78,287.25,35283.8997
2014-06-19 10:25:00,287.34,288.21,287.27,287.94,12267.940505916838,287.34,288.21,287.27,287.94,12267.9405
2014-06-19 10:30:00,287.87,288.3,287.8,288.17,5862.555639995658,287.87,288.3,287.8,288.17,5862.5556
2014-06-19 10:35:00,288.11,288.28,287.43,287.48,8468.135924438173,288.11,288.28,287.43,287.48,8468.1359
2014-06-19 10:40:00,287.71,287.71,287.23,287.33,3908.370426663772,287.71,287.71,287.23,287.33,3908.3704
2014-06-19 10:45:00,287.35,287.52,287.05,287.19,3799.804581478667,287.35,287.52,287.05,287.19,3799.8046
2014-06-19 10:50:00,287.15,287.17,286.74,286.78,6513.950711106286,287.15,287.17,286.74,286.78,6513.9507
2014-06-19 10:55:00,286.68,286.76,286.07,286.29,8033.872543697753,286.68,286.76,286.07,286.29,8033.8725
2014-06-19 11:00:00,286.43,286.44,286.09,286.09,2931.277819997829,286.43,286.44,286.09,286.09,2931.2778
2014-06-19 11:05:00,286.15,286.15,285.85,286.0,4559.7654977744005,286.15,286.15,285.85,286.0,4559.7655
2014-06-19 11:10:00,285.79,286.0,285.69,285.69,8142.438388882858,285.79,286.0,285.69,285.69,8142.4384
2014-06-19 11:15:00,285.7,286.0,285.63,285.95,3908.370426663772,285.7,286.0,285.63,285.95,3908.3704
2014-06-19 11:20:00,285.75,285.92,285.54,285.63,10639.452828140267,285.75,285.92,285.54,285.63,10639.4528
2014-06-19 11:25:00,285.68,286.16,285.55,285.73,11942.242970361523,285.68,286.16,285.55,285.73,11942.243
2014-06-19 11:30:00,285.89,286.16,285.82,285.82,3148.4095103680384,285.89,286.16,285.82,285.82,3148.4095
2014-06-19 11:35:00,285.89,285.99,285.2,285.35,11725.111279991315,285.89,285.99,285.2,285.35,11725.1113
2014-06-19 11:40:00,285.38,285.48,284.81,284.81,6405.384865921182,285.38,285.48,284.81,284.81,6405.3849
2014-06-19 11:45:00,284.83,285.22,284.63,284.91,8468.135924438173,284.83,285.22,284.63,284.91,8468.1359
2014-06-19 11:50:00,284.84,284.84,284.36,284.36,3582.6728911084574,284.84,284.84,284.36,284.36,3582.6729
2014-06-19 11:55:00,284.4,284.68,284.11,284.44,4994.02887851482,284.4,284.68,284.11,284.44,4994.0289
2014-06-19 12:00:00,284.5,284.8,284.45,284.79,1737.0535229616762,284.5,284.8,284.45,284.79,1737.0535
2014-06-19 12:05:00,284.91,285.69,284.91,285.61,3582.6728911084574,284.91,285.69,284.91,285.61,3582.6729
2014-06-19 12:10:00,285.36,285.49,285.26,285.38,3039.8436651829334,285.36,285.49,285.26,285.38,3039.8437
2014-06-19 12:15:00,285.52,286.0,285.48,285.98,2171.316903702096,285.52,286.0,285.48,285.98,2171.3169
2014-06-19 12:20:00,285.93,286.12,285.88,286.12,1411.355987406362,285.93,286.12,285.88,286.12,1411.356
2014-06-19 12:25:00,286.2,286.31,285.79,285.97,4342.633807404191,286.2,286.31,285.79,285.97,4342.6338
2014-06-19 12:30:00,285.89,286.06,285.77,286.0,1845.6193681467807,285.89,286.06,285.77,286.0,1845.6194
2014-06-19 12:35:00,286.2,286.22,285.95,286.22,2497.01443925741,286.2,286.22,285.95,286.22,2497.0144
2014-06-19 12:40:00,286.23,286.43,286.19,286.19,3256.975355553143,286.23,286.43,286.19,286.19,3256.9754
2014-06-19 12:45:00,286.18,286.2,285.73,286.1,3148.4095103680384,286.18,286.2,285.73,286.1,3148.4095
2014-06-19 12:50:00,285.82,286.0,285.38,285.53,3908.370426663772,285.82,286.0,285.38,285.53,3908.3704
2014-06-19 12:55:00,285.41,285.58,285.14,285.32,3256.975355553143,285.41,285.58,285.14,285.32,3256.9754
2014-06-19 13:00:00,285.56,285.56,285.09,285.1,3582.6728911084574,285.56,285.56,285.09,285.1,3582.6729
2014-06-19 13:05:00,285.18,285.4,285.01,285.38,2605.5802844425143,285.18,285.4,285.01,285.38,2605.5803
2014-06-19 13:10:00,285.3,285.34,284.78,284.78,5536.858104440344,285.3,285.34,284.78,284.78,5536.8581
2014-06-19 13:15:00,284.9,284.99,284.41,284.7,5211.160568885029,284.9,284.99,284.41,284.7,5211.1606
2014-06-19 13:20:00,284.62,285.14,284.44,285.12,2605.5802844425143,284.62,285.14,284.44,285.12,2605.5803
2014-06-19 13:25:00,285.05,285.09,284.68,284.68,2497.01443925741,285.05,285.09,284.68,284.68,2497.0144
2014-06-19 13:30:00,284.74,284.93,284.7,284.74,1954.185213331886,284.74,284.93,284.7,284.74,1954.1852
2014-06-19 13:35:00,284.85,285.03,284.83,284.83,1411.355987406362,284.85,285.03,284.83,284.83,1411.356
2014-06-19 13:40:00,284.7,284.91,284.57,284.71,2171.316903702096,284.7,284.91,284.57,284.71,2171.3169
2014-06-19 13:45:00,284.62,284.93,284.61,284.93,2931.277819997829,284.62,284.93,284.61,284.93,2931.2778
2014-06-19 13:50:00,284.94,285.03,284.85,284.85,1194.2242970361524,284.94,285.03,284.85,284.85,1194.2243
2014-06-19 13:55:00,284.97,284.97,284.67,284.75,3474.1070459233524,284.97,284.97,284.67,284.75,3474.107
2014-06-19 14:00:00,284.88,284.99,284.5,284.99,3148.4095103680384,284.88,284.99,284.5,284.99,3148.4095
2014-06-19 14:05:00,285.06,285.06,284.69,284.76,2605.5802844425143,285.06,285.06,284.69,284.76,2605.5803
2014-06-19 14:10:00,284.93,285.32,284.81,285.13,5102.5947236999245,284.93,285.32,284.81,285.13,5102.5947
2014-06-19 14:15:00,285.31,285.31,284.94,285.24,1519.921832591467,285.31,285.31,284.94,285.24,1519.9218
2014-06-19 14:20:00,285.31,285.49,285.26,285.37,4234.067962219086,285.31,285.49,285.26,285.37,4234.068
2014-06-19 14:25:00,285.31,285.72,285.31,285.56,24101.61763109326,285.31,285.72,285.31,285.56,24101.6176
2014-06-19 14:30:00,285.54,285.7,285.32,285.42,4451.199652589296,285.54,285.7,285.32,285.42,4451.1997
2014-06-19 14:35:00,285.48,285.98,285.48,285.91,3582.6728911084574,285.48,285.98,285.48,285.91,3582.6729
2014-06-19 14:40:00,285.9,285.99,285.73,285.96,5102.5947236999245,285.9,285.99,285.73,285.96,5102.5947
2014-06-19 14:45:00,285.99,286.2,285.89,286.12,4451.199652589296,285.99,286.2,285.89,286.12,4451.1997
2014-06-19 14:50:00,286.19,286.21,285.96,286.03,3799.804581478667,286.19,286.21,285.96,286.03,3799.8046
2014-06-19 14:55:00,285.98,286.24,285.74,285.74,5536.858104440344,285.98,286.24,285.74,285.74,5536.8581
2014-06-19 15:00:00,285.9,285.96,285.76,285.96,5428.292259255239,285.9,285.96,285.76,285.96,5428.2923
2014-06-19 15:05:00,285.84,286.16,285.78,286.12,6405.384865921182,285.84,286.16,285.78,286.12,6405.3849
2014-06-19 15:10:00,286.06,286.33,286.0,286.33,5753.989794810553,286.06,286.33,286.0,286.33,5753.9898
2014-06-19 15:15:00,286.16,286.28,285.9,285.9,5211.160568885029,286.16,286.28,285.9,285.9,5211.1606
2014-06-19 15:20:00,286.04,286.18,285.9,286.0,5862.555639995658,286.04,286.18,285.9,286.0,5862.5556
2014-06-19 15:25:00,286.06,286.15,285.88,285.98,6079.687330365867,286.06,286.15,285.88,285.98,6079.6873
2014-06-19 15:30:00,286.0,286.15,285.99,286.06,4451.199652589296,286.0,286.15,285.99,286.06,4451.1997
2014-06-19 15:35:00,286.08,286.08,285.77,285.96,11725.111279991315,286.08,286.08,285.77,285.96,11725.1113
2014-06-19 15:40:00,285.83,286.53,285.83,286.38,10856.584518510475,285.83,286.53,285.83,286.38,10856.5845
2014-06-19 15:45:00,286.38,286.45,286.05,286.29,13245.033112582782,286.38,286.45,286.05,286.29,13245.0331
2014-06-19 15:50:00,286.29,287.81,286.29,287.16,64053.84865921181,286.29,287.81,286.29,287.16,64053.8487
2014-06-19 15:55:00,287.13,287.6,287.09,287.33,67636.52155032028,287.13,287.6,287.09,287.33,67636.5216
2014-06-20 09:30:00,288.76,289.57,287.84,289.15,520898.9251981327,288.76,289.57,287.84,289.15,520898.9252
2014-06-20 09:35:00,289.16,289.59,288.27,288.27,9336.662685919013,289.16,289.59,288.27,288.27,9336.6627
2014-06-20 09:40:00,288.75,289.86,288.5,289.85,9336.662685919013,288.75,289.86,288.5,289.85,9336.6627
2014-06-20 09:45:00,289.73,289.92,289.22,289.63,16936.271848876346,289.73,289.92,289.22,289.63,16936.2718
2014-06-20 09:50:00,289.56,290.58,289.56,290.55,20953.20812072522,289.56,290.58,289.56,290.55,20953.2081
2014-06-20 09:55:00,290.41,290.46,289.47,290.33,11507.979589621104,290.41,290.46,289.47,290.33,11507.9796
2014-06-20 10:00:00,290.34,290.6,290.06,290.34,30615.568342199545,290.34,290.6,290.06,290.34,30615.5683
2014-06-20 10:05:00,290.49,290.62,289.99,290.02,26707.197915535773,290.49,290.62,289.99,290.02,26707.1979
2014-06-20 10:10:00,290.01,290.81,290.01,290.76,15633.481706655088,290.01,290.81,290.01,290.76,15633.4817
2014-06-20 10:15:00,290.83,291.26,290.54,290.78,12702.203886657258,290.83,291.26,290.54,290.78,12702.2039
2014-06-20 10:20:00,290.71,291.33,290.2,290.33,31484.09510368038,290.71,291.33,290.2,290.33,31484.0951
2014-06-20 10:25:00,290.18,290.36,289.46,290.03,25187.276082944307,290.18,290.36,289.46,290.03,25187.2761
2014-06-20 10:30:00,289.9,290.98,289.9,290.98,17044.837694061447,289.9,290.98,289.9,290.98,17044.8377
2014-06-20 10:35:00,290.86,291.5,290.86,291.29,15742.04755184019,290.86,291.5,290.86,291.29,15742.0476
2014-06-20 10:40:00,291.35,291.59,290.75,291.42,13787.862338508306,291.35,291.59,290.75,291.42,13787.8623
2014-06-20 10:45:00,291.43,292.08,291.4,292.08,15524.915861469985,291.43,292.08,291.4,292.08,15524.9159
2014-06-20 10:50:00,291.92,292.36,291.81,292.32,6079.687330365867,291.92,292.36,291.81,292.32,6079.6873
2014-06-20 10:55:00,292.32,292.32,291.64,291.81,5645.423949625448,292.32,292.32,291.64,291.81,5645.4239
2014-06-20 11:00:00,291.88,292.44,291.7,292.23,6839.648246661601,291.88,292.44,291.7,292.23,6839.6482
2014-06-20 11:05:00,292.34,292.4,291.58,292.0,10313.755292584952,292.34,292.4,291.58,292.0,10313.7553
2014-06-20 11:10:00,291.98,292.25,291.77,292.25,7056.77993703181,291.98,292.25,291.77,292.25,7056.7799
2014-06-20 11:15:00,292.17,292.75,292.17,292.56,12376.506351101943,292.17,292.75,292.17,292.56,12376.5064
2014-06-20 11:20:00,292.61,292.91,292.41,292.91,12159.374660731732,292.61,292.91,292.41,292.91,12159.3747
2014-06-20 11:25:00,292.8,293.36,292.39,292.55,34198.241233308,292.8,293.36,292.39,292.55,34198.2412
2014-06-20 11:30:00,292.55,292.93,292.45,292.93,5102.5947236999245,292.55,292.93,292.45,292.93,5102.5947
2014-06-20 11:35:00,292.85,293.3,292.75,293.25,9445.228531104114,292.85,293.3,292.75,293.25,9445.2285
2014-06-20 11:40:00,293.3,293.35,293.05,293.24,11073.716208880687,293.3,293.35,293.05,293.24,11073.7162
2014-06-20 11:45:00,293.11,293.78,293.06,293.58,19976.11551405928,293.11,293.78,293.06,293.58,19976.1155
2014-06-20 11:50:00,293.6,293.82,293.15,293.76,7165.345782216915,293.6,293.82,293.15,293.76,7165.3458
2014-06-20 11:55:00,293.83,293.83,293.32,293.59,4234.067962219086,293.83,293.83,293.32,293.59,4234.068
2014-06-20 12:00:00,293.5,293.74,293.29,293.56,4016.936271848877,293.5,293.74,293.29,293.56,4016.9363
2014-06-20 12:05:00,293.55,293.83,293.48,293.67,7491.043317772229,293.55,293.83,293.48,293.67,7491.0433
2014-06-20 12:10:00,293.69,294.57,293.69,294.57,15199.218325914668,293.69,294.57,293.69,294.57,15199.2183
2014-06-20 12:15:00,294.49,294.65,294.23,294.28,8251.004234067963,294.49,294.65,294.23,294.28,8251.0042
2014-06-20 12:20:00,294.18,294.18,293.34,293.54,8685.267614808381,294.18,294.18,293.34,293.54,8685.2676
2014-06-20 12:25:00,293.59,293.71,293.34,293.42,2931.277819997829,293.59,293.71,293.34,293.42,2931.2778
2014-06-20 12:30:00,293.63,294.35,293.54,294.35,3474.1070459233524,293.63,294.35,293.54,294.35,3474.107
2014-06-20 12:35:00,294.35,294.35,293.86,293.87,4016.936271848877,294.35,294.35,293.86,293.87,4016.9363
2014-06-20 12:40:00,293.95,294.06,293.8,294.05,4668.3313429595055,293.95,294.06,293.8,294.05,4668.3313
2014-06-20 12:45:00,294.13,294.13,293.74,293.87,4668.3313429595055,294.13,294.13,293.74,293.87,4668.3313
2014-06-20 12:50:00,293.9,294.12,293.68,294.12,3039.8436651829334,293.9,294.12,293.68,294.12,3039.8437
2014-06-20 12:55:00,294.14,294.28,293.97,294.05,5102.5947236999245,294.14,294.28,293.97,294.05,5102.5947
2014-06-20 13:00:00,293.97,294.08,293.76,293.84,3691.2387362935615,293.97,294.08,293.76,293.84,3691.2387
2014-06-20 13:05:00,293.81,294.01,293.66,293.78,4125.502117033981,293.81,294.01,293.66,293.78,4125.5021
2014-06-20 13:10:00,293.78,293.78,293.45,293.78,2714.14612962762,293.78,293.78,293.45,293.78,2714.1461
2014-06-20 13:15:00,293.75,293.75,293.09,293.18,8142.438388882858,293.75,293.75,293.09,293.18,8142.4384
2014-06-20 13:20:00,293.2,293.37,293.05,293.37,10856.584518510475,293.2,293.37,293.05,293.37,10856.5845
2014-06-20 13:25:00,293.37,293.59,293.09,293.24,5211.160568885029,293.37,293.59,293.09,293.24,5211.1606
2014-06-20 13:30:00,293.04,293.27,292.63,292.65,6513.950711106286,293.04,293.27,292.63,292.65,6513.9507
2014-06-20 13:35:00,292.81,293.42,292.66,293.28,5102.5947236999245,292.81,293.42,292.66,293.28,5102.5947
2014-06-20 13:40:00,293.37,293.41,293.01,293.15,3256.975355553143,293.37,293.41,293.01,293.15,3256.9754
2014-06-20 13:45:00,293.37,293.43,293.14,293.23,8359.570079253068,293.37,293.43,293.14,293.23,8359.5701
2014-06-20 13:50:00,293.37,293.47,293.2,293.32,7599.609162957334,293.37,293.47,293.2,293.32,7599.6092
2014-06-20 13:55:00,293.28,293.46,293.19,293.46,2062.7510585169907,293.28,293.46,293.19,293.46,2062.7511
2014-06-20 14:00:00,293.32,293.45,292.91,293.05,10530.886982955162,293.32,293.45,292.91,293.05,10530.887
2014-06-20 14:05:00,292.99,293.44,292.93,293.37,4668.3313429595055,292.99,293.44,292.93,293.37,4668.3313
2014-06-20 14:10:00,293.36,293.63,293.28,293.3,5753.989794810553,293.36,293.63,293.28,293.3,5753.9898
2014-06-20 14:15:00,293.3,293.69,293.3,293.67,7491.043317772229,293.3,293.69,293.3,293.67,7491.0433
2014-06-20 14:20:00,293.67,293.69,293.45,293.47,4994.02887851482,293.67,293.69,293.45,293.47,4994.0289
2014-06-20 14:25:00,293.55,293.77,293.55,293.77,2497.01443925741,293.55,293.77,293.55,293.77,2497.0144
2014-06-20 14:30:00,293.55,293.66,293.26,293.37,8685.267614808381,293.55,293.66,293.26,293.37,8685.2676
2014-06-20 14:35:00,293.46,293.63,293.24,293.4,33112.58278145696,293.46,293.63,293.24,293.4,33112.5828
2014-06-20 14:40:00,293.49,293.5,293.21,293.37,16936.271848876346,293.49,293.5,293.21,293.37,16936.2718
2014-06-20 14:45:00,293.41,293.41,293.15,293.23,2171.316903702096,293.41,293.41,293.15,293.23,2171.3169
2014-06-20 14:50:00,293.23,293.42,293.19,293.29,5645.423949625448,293.23,293.42,293.19,293.29,5645.4239
2014-06-20 14:55:00,293.18,293.43,293.17,293.23,7165.345782216915,293.18,293.43,293.17,293.23,7165.3458
2014-06-20 15:00:00,293.32,293.52,293.16,293.38,8359.570079253068,293.32,293.52,293.16,293.38,8359.5701
2014-06-20 15:05:00,293.49,293.55,293.29,293.44,8359.570079253068,293.49,293.55,293.29,293.44,8359.5701
2014-06-20 15:10:00,293.45,293.5,293.3,293.37,4451.199652589296,293.45,293.5,293.3,293.37,4451.1997
2014-06-20 15:15:00,293.43,293.43,293.27,293.27,8142.438388882858,293.43,293.43,293.27,293.27,8142.4384
2014-06-20 15:20:00,293.33,293.35,292.86,292.99,8793.833459993486,293.33,293.35,292.86,292.99,8793.8335
2014-06-20 15:25:00,292.9,292.9,292.13,292.13,18130.496145912497,292.9,292.9,292.13,292.13,18130.4961
2014-06-20 15:30:00,292.25,292.96,292.13,292.73,14656.389099989145,292.25,292.96,292.13,292.73,14656.3891
2014-06-20 15:35:00,292.79,293.08,292.71,292.97,8468.135924438173,292.79,293.08,292.71,292.97,8468.1359
2014-06-20 15:40:00,292.96,293.0,292.69,292.69,16393.44262295082,292.96,293.0,292.69,292.69,16393.4426
2014-06-20 15:45:00,292.79,292.84,292.53,292.84,22473.12995331669,292.79,292.84,292.53,292.84,22473.13
2014-06-20 15:50:00,292.83,294.24,292.81,293.86,58299.85886440126,292.83,294.24,292.81,293.86,58299.8589
2014-06-20 15:55:00,293.85,294.5,293.55,294.28,103463.25046140484,293.85,294.5,293.55,294.28,103463.2505
2014-06-23 09:30:00,292.92,294.23,292.92,293.31,31701.22679405059,292.92,294.23,292.92,293.31,31701.2268
2014-06-23 09:35:00,293.51,293.92,293.16,293.49,18673.325371838026,293.51,293.92,293.16,293.49,18673.3254
2014-06-23 09:40:00,293.65,296.17,293.56,295.56,26381.50037998045,293.65,296.17,293.56,295.56,26381.5004
2014-06-23 09:45:00,295.29,295.42,294.26,294.74,7382.477472587125,295.29,295.42,294.26,294.74,7382.4775
2014-06-23 09:50:00,294.51,295.12,294.09,294.7,7056.77993703181,294.51,295.12,294.09,294.7,7056.7799
2014-06-23 09:55:00,294.82,296.32,294.82,296.18,18347.627836282707,294.82,296.32,294.82,296.18,18347.6278
2014-06-23 10:00:00,296.31,296.49,295.58,295.69,16936.271848876346,296.31,296.49,295.58,295.69,16936.2718
2014-06-23 10:05:00,295.68,295.68,293.66,294.61,27467.158831831508,295.68,295.68,293.66,294.61,27467.1588
2014-06-23 10:10:00,294.42,294.49,292.97,293.92,15742.04755184019,294.42,294.49,292.97,293.92,15742.0476
2014-06-23 10:15:00,293.84,293.88,293.29,293.42,7273.91162740202,293.84,293.88,293.29,293.42,7273.9116
2014-06-23 10:20:00,293.43,293.69,292.66,292.67,18239.0619910976,293.43,293.69,292.66,292.67,18239.062
2014-06-23 10:25:00,292.65,292.94,292.22,292.22,15959.1792422104,292.65,292.94,292.22,292.22,15959.1792
2014-06-23 10:30:00,292.27,292.58,291.64,291.64,22473.12995331669,292.27,292.58,291.64,291.64,22473.13
2014-06-23 10:35:00,291.51,291.74,291.07,291.41,15633.481706655088,291.51,291.74,291.07,291.41,15633.4817
2014-06-23 10:40:00,291.57,292.41,291.28,292.03,15742.04755184019,291.57,292.41,291.28,292.03,15742.0476
2014-06-23 10:45:00,292.13,292.41,291.53,291.53,6405.384865921182,292.13,292.41,291.53,291.53,6405.3849
2014-06-23 10:50:00,291.55,292.05,291.47,291.63,3799.804581478667,291.55,292.05,291.47,291.63,3799.8046
2014-06-23 10:55:00,291.62,291.86,291.3,291.86,8685.267614808381,291.62,291.86,291.3,291.86,8685.2676
2014-06-23 11:00:00,291.68,291.8,291.33,291.33,17804.798610357182,291.68,291.8,291.33,291.33,17804.7986
2014-06-23 11:05:00,291.42,291.8,291.19,291.8,7925.306698512648,291.42,291.8,291.19,291.8,7925.3067
2014-06-23 11:10:00,291.52,291.61,291.25,291.25,4559.7654977744005,291.52,291.61,291.25,291.25,4559.7655
2014-06-23 11:15:00,291.16,291.39,290.63,290.64,6731.082401476496,291.16,291.39,290.63,290.64,6731.0824
2014-06-23 11:20:00,290.65,290.9,290.43,290.9,5102.5947236999245,290.65,290.9,290.43,290.9,5102.5947
2014-06-23 11:25:00,290.9,290.9,290.16,290.16,4234.067962219086,290.9,290.9,290.16,290.16,4234.068
2014-06-23 11:30:00,290.25,290.4,289.56,289.56,5862.555639995658,290.25,290.4,289.56,289.56,5862.5556
2014-06-23 11:35:00,289.57,290.16,289.51,290.09,7165.345782216915,289.57,290.16,289.51,290.09,7165.3458
2014-06-23 11:40:00,289.96,290.23,289.7,289.7,7382.477472587125,289.96,290.23,289.7,289.7,7382.4775
2014-06-23 11:45:00,289.81,289.83,289.23,289.49,8685.267614808381,289.81,289.83,289.23,289.49,8685.2676
2014-06-23 11:50:00,289.64,289.76,289.39,289.39,3148.4095103680384,289.64,289.76,289.39,289.39,3148.4095
2014-06-23 11:55:00,289.57,289.57,288.85,288.92,7056.77993703181,289.57,289.57,288.85,288.92,7056.7799
2014-06-23 12:00:00,288.8,289.72,288.53,289.45,8033.872543697753,288.8,289.72,288.53,289.45,8033.8725
2014-06-23 12:05:00,289.53,290.0,289.23,289.5,4451.199652589296,289.53,290.0,289.23,289.5,4451.1997
2014-06-23 12:10:00,289.73,289.93,289.23,289.93,2605.5802844425143,289.73,289.93,289.23,289.93,2605.5803
2014-06-23 12:15:00,289.65,289.96,289.36,289.36,2605.5802844425143,289.65,289.96,289.36,289.36,2605.5803
2014-06-23 12:20:00,289.69,289.8,289.35,289.79,8359.570079253068,289.69,289.8,289.35,289.79,8359.5701
2014-06-23 12:25:00,289.8,290.24,289.7,290.24,4885.463033329715,289.8,290.24,289.7,290.24,4885.463
2014-06-23 12:30:00,290.27,290.61,290.02,290.31,7708.175008142439,290.27,290.61,290.02,290.31,7708.175
2014-06-23 12:35:00,289.99,290.2,289.77,290.05,3474.1070459233524,289.99,290.2,289.77,290.05,3474.107
2014-06-23 12:40:00,289.72,290.04,289.58,289.82,2497.01443925741,289.72,290.04,289.58,289.82,2497.0144
2014-06-23 12:45:00,289.8,289.88,289.36,289.36,3256.975355553143,289.8,289.88,289.36,289.36,3256.9754
2014-06-23 12:50:00,289.56,289.87,289.41,289.58,3691.2387362935615,289.56,289.87,289.41,289.58,3691.2387
2014-06-23 12:55:00,289.77,289.87,289.33,289.33,4016.936271848877,289.77,289.87,289.33,289.33,4016.9363
2014-06-23 13:00:00,289.29,289.76,289.29,289.76,1845.6193681467807,289.29,289.76,289.29,289.76,1845.6194
2014-06-23 13:05:00,289.47,289.98,289.47,289.81,2388.448594072305,289.47,289.98,289.47,289.81,2388.4486
2014-06-23 13:10:00,289.82,290.06,289.56,289.78,2931.277819997829,289.82,290.06,289.56,289.78,2931.2778
2014-06-23 13:15:00,289.83,290.08,289.46,289.75,4342.633807404191,289.83,290.08,289.46,289.75,4342.6338
2014-06-23 13:20:00,289.55,289.68,289.4,289.68,2497.01443925741,289.55,289.68,289.4,289.68,2497.0144
2014-06-23 13:25:00,289.46,289.53,289.27,289.53,2822.711974812724,289.46,289.53,289.27,289.53,2822.712
2014-06-23 13:30:00,289.74,289.74,289.3,289.3,4776.89718814461,289.74,289.74,289.3,289.3,4776.8972
2014-06-23 13:35:00,289.4,289.84,289.4,289.5,2822.711974812724,289.4,289.84,289.4,289.5,2822.712
2014-06-23 13:40:00,289.64,289.64,289.23,289.23,5211.160568885029,289.64,289.64,289.23,289.23,5211.1606
2014-06-23 13:45:00,289.25,289.46,289.19,289.21,4451.199652589296,289.25,289.46,289.19,289.21,4451.1997
2014-06-23 13:50:00,289.43,289.77,289.21,289.46,2714.14612962762,289.43,289.77,289.21,289.46,2714.1461
2014-06-23 13:55:00,289.39,289.73,289.28,289.28,5645.423949625448,289.39,289.73,289.28,289.28,5645.4239
2014-06-23 14:00:00,289.54,289.69,289.23,289.23,4016.936271848877,289.54,289.69,289.23,289.23,4016.9363
2014-06-23 14:05:00,289.23,289.49,288.9,289.4,11399.413744436,289.23,289.49,288.9,289.4,11399.4137
2014-06-23 14:10:00,289.21,289.23,288.9,289.02,6079.687330365867,289.21,289.23,288.9,289.02,6079.6873
2014-06-23 14:15:00,289.1,289.28,288.92,289.04,6948.214091846705,289.1,289.28,288.92,289.04,6948.2141
2014-06-23 14:20:00,289.03,289.13,288.9,289.0,2171.316903702096,289.03,289.13,288.9,289.0,2171.3169
2014-06-23 14:25:00,289.08,289.17,288.69,288.8,4125.502117033981,289.08,289.17,288.69,288.8,4125.5021
2014-06-23 14:30:00,288.84,288.95,288.61,288.61,10748.018673325372,288.84,288.95,288.61,288.61,10748.0187
2014-06-23 14:35:00,288.57,288.88,288.55,288.65,8576.701769623276,288.57,288.88,288.55,288.65,8576.7018
2014-06-23 14:40:00,288.65,289.01,288.65,288.73,7925.306698512648,288.65,289.01,288.65,288.73,7925.3067
2014-06-23 14:45:00,288.69,288.76,288.45,288.45,4994.02887851482,288.69,288.76,288.45,288.45,4994.0289
2014-06-23 14:50:00,288.54,288.87,288.54,288.87,7816.740853327544,288.54,288.87,288.54,288.87,7816.7409
2014-06-23 14:55:00,288.77,289.05,288.76,289.0,4559.7654977744005,288.77,289.05,288.76,289.0,4559.7655
2014-06-23 15:00:00,289.04,289.07,288.86,288.98,3039.8436651829334,289.04,289.07,288.86,288.98,3039.8437
2014-06-23 15:05:00,288.9,288.99,288.53,288.7,10639.452828140267,288.9,288.99,288.53,288.7,10639.4528
2014-06-23 15:10:00,288.57,288.68,288.18,288.3,8033.872543697753,288.57,288.68,288.18,288.3,8033.8725
2014-06-23 15:15:00,288.33,288.43,288.24,288.41,5862.555639995658,288.33,288.43,288.24,288.41,5862.5556
2014-06-23 15:20:00,288.4,288.65,288.34,288.39,4994.02887851482,288.4,288.65,288.34,288.39,4994.0289
2014-06-23 15:25:00,288.53,288.63,288.3,288.3,10096.623602214744,288.53,288.63,288.3,288.3,10096.6236
2014-06-23 15:30:00,288.49,288.49,288.31,288.33,7165.345782216915,288.49,288.49,288.31,288.33,7165.3458
2014-06-23 15:35:00,288.4,288.51,288.22,288.46,9553.79437628922,288.4,288.51,288.22,288.46,9553.7944
2014-06-23 15:40:00,288.52,288.58,288.35,288.47,8902.399305178591,288.52,288.58,288.35,288.47,8902.3993
2014-06-23 15:45:00,288.47,288.62,288.3,288.48,13245.033112582782,288.47,288.62,288.3,288.48,13245.0331
2014-06-23 15:50:00,288.51,288.92,288.5,288.65,24644.446857018786,288.51,288.92,288.5,288.65,24644.4469
2014-06-23 15:55:00,288.65,288.96,288.5,288.73,35283.89968515905,288.65,288.96,288.5,288.73,35283.8997
2014-06-24 09:30:00,288.85,290.15,288.76,289.58,16719.140158506136,288.85,290.15,288.76,289.58,16719.1402
2014-06-24 09:35:00,289.59,290.51,289.23,289.77,12702.203886657258,289.59,290.51,289.23,289.77,12702.2039
2014-06-24 09:40:00,289.79,290.61,289.79,289.99,11073.716208880687,289.79,290.61,289.79,289.99,11073.7162
2014-06-24 09:45:00,289.85,290.41,288.5,288.76,16393.44262295082,289.85,290.41,288.5,288.76,16393.4426
2014-06-24 09:50:00,288.62,289.75,288.47,289.42,11507.979589621104,288.62,289.75,288.47,289.42,11507.9796
2014-06-24 09:55:00,289.26,289.81,289.21,289.43,9662.360221474324,289.26,289.81,289.21,289.43,9662.3602
2014-06-24 10:00:00,289.71,290.16,288.88,290.14,18999.022907393333,289.71,290.16,288.88,290.14,18999.0229
2014-06-24 10:05:00,289.95,290.86,289.87,290.15,34415.37292367821,289.95,290.86,289.87,290.15,34415.3729
2014-06-24 10:10:00,290.35,290.65,290.11,290.31,15850.613397025296,290.35,290.65,290.11,290.31,15850.6134
2014-06-24 10:15:00,290.14,290.96,290.14,290.49,21387.47150146564,290.14,290.96,290.14,290.49,21387.4715
2014-06-24 10:20:00,290.74,292.38,290.62,292.32,22907.393334057106,290.74,292.38,290.62,292.32,22907.3933
2014-06-24 10:25:00,292.32,293.09,292.1,292.92,27901.422212571924,292.32,293.09,292.1,292.92,27901.4222
2014-06-24 10:30:00,292.97,293.1,292.47,292.59,27358.592986646403,292.97,293.1,292.47,292.59,27358.593
2014-06-24 10:35:00,292.73,293.55,292.73,293.51,15199.218325914668,292.73,293.55,292.73,293.51,15199.2183
2014-06-24 10:40:00,293.51,294.07,293.5,293.82,14656.389099989145,293.51,294.07,293.5,293.82,14656.3891
2014-06-24 10:45:00,293.55,293.81,293.3,293.81,14113.55987406362,293.55,293.81,293.3,293.81,14113.5599
2014-06-24 10:50:00,293.77,294.0,293.46,293.69,9228.096840733906,293.77,294.0,293.46,293.69,9228.0968
2014-06-24 10:55:00,293.72,293.72,292.95,293.05,13679.296493323202,293.72,293.72,292.95,293.05,13679.2965
2014-06-24 11:00:00,293.08,293.2,292.89,292.96,6079.687330365867,293.08,293.2,292.89,292.96,6079.6873
2014-06-24 11:05:00,292.75,293.16,292.53,293.07,4451.199652589296,292.75,293.16,292.53,293.07,4451.1997
2014-06-24 11:10:00,293.08,293.21,292.87,293.21,9770.92606665943,293.08,293.21,292.87,293.21,9770.9261
2014-06-24 11:15:00,293.19,293.33,293.02,293.32,4125.502117033981,293.19,293.33,293.02,293.32,4125.5021
2014-06-24 11:20:00,293.18,293.29,292.77,292.77,2388.448594072305,293.18,293.29,292.77,292.77,2388.4486
2014-06-24 11:25:00,292.85,292.91,292.38,292.4,18673.325371838026,292.85,292.91,292.38,292.4,18673.3254
2014-06-24 11:30:00,292.41,292.57,291.76,291.83,12159.374660731732,292.41,292.57,291.76,291.83,12159.3747
2014-06-24 11:35:00,291.8,291.87,291.13,291.23,4885.463033329715,291.8,291.87,291.13,291.23,4885.463
2014-06-24 11:40:00,291.1,291.38,291.08,291.25,5428.292259255239,291.1,291.38,291.08,291.25,5428.2923
2014-06-24 11:45:00,291.44,291.44,290.47,290.47,10639.452828140267,291.44,291.44,290.47,290.47,10639.4528
2014-06-24 11:50:00,290.62,291.2,290.62,291.2,3256.975355553143,290.62,291.2,290.62,291.2,3256.9754
2014-06-24 11:55:00,291.25,291.53,291.19,291.19,3148.4095103680384,291.25,291.53,291.19,291.19,3148.4095
2014-06-24 12:00:00,291.13,291.42,291.0,291.07,6079.687330365867,291.13,291.42,291.0,291.07,6079.6873
2014-06-24 12:05:00,291.0,291.15,290.62,290.77,5536.858104440344,291.0,291.15,290.62,290.77,5536.8581
2014-06-24 12:10:00,290.86,290.98,290.65,290.97,28769.948974052764,290.86,290.98,290.65,290.97,28769.949
2014-06-24 12:15:00,290.96,291.1,290.65,291.1,6405.384865921182,290.96,291.1,290.65,291.1,6405.3849
2014-06-24 12:20:00,291.13,291.28,291.03,291.07,3908.370426663772,291.13,291.28,291.03,291.07,3908.3704
2014-06-24 12:25:00,290.98,291.86,290.98,291.86,4885.463033329715,290.98,291.86,290.98,291.86,4885.463
2014-06-24 12:30:00,291.68,292.2,291.68,292.05,17370.535229616762,291.68,292.2,291.68,292.05,17370.5352
2014-06-24 12:35:00,292.01,292.72,292.01,292.52,4451.199652589296,292.01,292.72,292.01,292.52,4451.1997
2014-06-24 12:40:00,292.39,292.51,291.96,291.96,3582.6728911084574,292.39,292.51,291.96,291.96,3582.6729
2014-06-24 12:45:00,291.8,291.8,291.48,291.68,3582.6728911084574,291.8,291.8,291.48,291.68,3582.6729
2014-06-24 12:50:00,291.67,291.84,291.5,291.64,17804.798610357182,291.67,291.84,291.5,291.64,17804.7986
2014-06-24 12:55:00,291.62,291.74,290.92,291.55,23450.22255998263,291.62,291.74,290.92,291.55,23450.2226
2014-06-24 13:00:00,291.71,291.71,291.09,291.64,30832.700032569755,291.71,291.71,291.09,291.64,30832.7
2014-06-24 13:05:00,291.57,292.02,291.4,291.96,29421.344045163394,291.57,292.02,291.4,291.96,29421.344
2014-06-24 13:10:00,291.96,292.13,291.32,291.32,1845.6193681467807,291.96,292.13,291.32,291.32,1845.6194
2014-06-24 13:15:00,291.31,291.64,291.17,291.17,8033.872543697753,291.31,291.64,291.17,291.17,8033.8725
2014-06-24 13:20:00,291.12,291.33,290.98,291.33,8359.570079253068,291.12,291.33,290.98,291.33,8359.5701
2014-06-24 13:25:00,291.07,291.49,291.01,291.27,5102.5947236999245,291.07,291.49,291.01,291.27,5102.5947
2014-06-24 13:30:00,291.33,291.68,291.07,291.25,2714.14612962762,291.33,291.68,291.07,291.25,2714.1461
2014-06-24 13:35:00,291.16,291.3,291.01,291.3,4342.633807404191,291.16,291.3,291.01,291.3,4342.6338
2014-06-24 13:40:00,291.31,291.31,290.92,290.94,3474.1070459233524,291.31,291.31,290.92,290.94,3474.107
2014-06-24 13:45:00,291.02,291.24,290.63,290.75,3039.8436651829334,291.02,291.24,290.63,290.75,3039.8437
2014-06-24 13:50:00,290.69,291.07,290.69,291.07,6405.384865921182,290.69,291.07,290.69,291.07,6405.3849
2014-06-24 13:55:00,291.07,291.07,290.93,290.96,16176.31093258061,291.07,291.07,290.93,290.96,16176.3109
2014-06-24 14:00:00,290.95,291.39,290.89,291.33,4994.02887851482,290.95,291.39,290.89,291.33,4994.0289
2014-06-24 14:05:00,291.33,291.35,291.06,291.15,5971.121485180763,291.33,291.35,291.06,291.15,5971.1215
2014-06-24 14:10:00,291.1,291.56,291.04,291.12,6079.687330365867,291.1,291.56,291.04,291.12,6079.6873
2014-06-24 14:15:00,291.13,291.33,290.89,291.07,9988.05775702964,291.13,291.33,290.89,291.07,9988.0578
2014-06-24 14:20:00,291.11,291.26,290.88,290.96,4885.463033329715,291.11,291.26,290.88,290.96,4885.463
2014-06-24 14:25:00,290.9,291.19,290.88,291.07,10748.018673325372,290.9,291.19,290.88,291.07,10748.0187
2014-06-24 14:30:00,291.06,291.14,290.98,291.07,11942.242970361523,291.06,291.14,290.98,291.07,11942.243
2014-06-24 14:35:00,290.98,291.29,290.89,291.03,5862.555639995658,290.98,291.29,290.89,291.03,5862.5556
2014-06-24 14:40:00,291.1,291.26,291.03,291.15,4125.502117033981,291.1,291.26,291.03,291.15,4125.5021
2014-06-24 14:45:00,291.12,291.29,291.0,291.09,6405.384865921182,291.12,291.29,291.0,291.09,6405.3849
2014-06-24 14:50:00,291.06,291.21,291.01,291.21,8251.004234067963,291.06,291.21,291.01,291.21,8251.0042
2014-06-24 14:55:00,291.19,291.27,291.01,291.06,6839.648246661601,291.19,291.27,291.01,291.06,6839.6482
2014-06-24 15:00:00,290.99,291.04,290.72,290.99,14656.389099989145,290.99,291.04,290.72,290.99,14656.3891
2014-06-24 15:05:00,290.95,290.98,290.6,290.78,49614.59124959288,290.95,290.98,290.6,290.78,49614.5912
2014-06-24 15:10:00,290.74,290.74,289.91,289.91,6731.082401476496,290.74,290.74,289.91,289.91,6731.0824
2014-06-24 15:15:00,289.9,290.19,289.78,289.8,9662.360221474324,289.9,290.19,289.78,289.8,9662.3602
2014-06-24 15:20:00,289.55,289.94,289.44,289.6,6513.950711106286,289.55,289.94,289.44,289.6,6513.9507
2014-06-24 15:25:00,289.46,290.12,289.25,289.82,8033.872543697753,289.46,290.12,289.25,289.82,8033.8725
2014-06-24 15:30:00,289.61,289.96,288.79,288.88,14004.994028878516,289.61,289.96,288.79,288.88,14004.994
2014-06-24 15:35:00,288.88,289.15,287.99,288.15,14873.520790359353,288.88,289.15,287.99,288.15,14873.5208
2014-06-24 15:40:00,288.07,289.39,288.07,289.28,12376.506351101943,288.07,289.39,288.07,289.28,12376.5064
2014-06-24 15:45:00,289.36,289.78,289.19,289.66,14439.257409618936,289.36,289.78,289.19,289.66,14439.2574
2014-06-24 15:50:00,289.66,289.75,288.85,289.0,22798.827488872,289.66,289.75,288.85,289.0,22798.8275
2014-06-24 15:55:00,288.98,289.71,288.98,289.56,34089.675388122894,288.98,289.71,288.98,289.56,34089.6754
2014-06-25 09:30:00,288.39,291.05,287.92,290.36,26164.368689610248,288.39,291.05,287.92,290.36,26164.3687
2014-06-25 09:35:00,291.13,292.84,290.87,292.02,22364.564108131584,291.13,292.84,290.87,292.02,22364.5641
2014-06-25 09:40:00,292.37,292.91,291.89,292.64,65790.9021821735,292.37,292.91,291.89,292.64,65790.9022
2014-06-25 09:45:00,292.64,292.91,291.15,291.39,16393.44262295082,292.64,292.91,291.15,291.39,16393.4426
2014-06-25 09:50:00,291.41,291.81,290.22,290.62,31266.96341331017,291.41,291.81,290.22,290.62,31266.9634
2014-06-25 09:55:00,290.58,290.83,289.92,290.41,17044.837694061447,290.58,290.83,289.92,290.41,17044.8377
2014-06-25 10:00:00,290.09,290.51,289.39,289.93,22255.99826294648,290.09,290.51,289.39,289.93,22255.9983
2014-06-25 10:05:00,289.64,290.21,289.63,289.93,5428.292259255239,289.64,290.21,289.63,289.93,5428.2923
2014-06-25 10:10:00,290.13,291.05,289.89,290.46,6188.253175550972,290.13,291.05,289.89,290.46,6188.2532
2014-06-25 10:15:00,291.03,291.08,290.17,290.22,11507.979589621104,291.03,291.08,290.17,290.22,11507.9796
2014-06-25 10:20:00,290.62,291.0,289.97,289.98,12376.506351101943,290.62,291.0,289.97,289.98,12376.5064
2014-06-25 10:25:00,290.38,290.53,289.99,290.17,9662.360221474324,290.38,290.53,289.99,290.17,9662.3602
2014-06-25 10:30:00,290.13,290.51,289.88,290.28,3365.541200738248,290.13,290.51,289.88,290.28,3365.5412
2014-06-25 10:35:00,290.15,290.39,289.56,289.73,6513.950711106286,290.15,290.39,289.56,289.73,6513.9507
2014-06-25 10:40:00,289.77,290.55,289.52,289.97,11725.111279991315,289.77,290.55,289.52,289.97,11725.1113
2014-06-25 10:45:00,290.39,290.72,289.9,290.32,3474.1070459233524,290.39,290.72,289.9,290.32,3474.107
2014-06-25 10:50:00,290.23,290.6,290.1,290.51,6839.648246661601,290.23,290.6,290.1,290.51,6839.6482
2014-06-25 10:55:00,290.31,290.58,290.16,290.58,6948.214091846705,290.31,290.58,290.16,290.58,6948.2141
2014-06-25 11:00:00,290.59,290.75,290.27,290.63,14547.82325480404,290.59,290.75,290.27,290.63,14547.8233
2014-06-25 11:05:00,290.47,290.97,290.47,290.91,7165.345782216915,290.47,290.97,290.47,290.91,7165.3458
2014-06-25 11:10:00,290.84,291.07,290.54,291.04,9770.92606665943,290.84,291.07,290.54,291.04,9770.9261
2014-06-25 11:15:00,291.06,291.22,290.84,291.12,18673.325371838026,291.06,291.22,290.84,291.12,18673.3254
2014-06-25 11:20:00,290.89,291.13,290.63,290.73,6079.687330365867,290.89,291.13,290.63,290.73,6079.6873
2014-06-25 11:25:00,290.9,291.16,290.39,290.61,13679.296493323202,290.9,291.16,290.39,290.61,13679.2965
2014-06-25 11:30:00,290.7,290.98,290.38,290.72,4885.463033329715,290.7,290.98,290.38,290.72,4885.463
2014-06-25 11:35:00,290.81,290.85,290.38,290.83,7708.175008142439,290.81,290.85,290.38,290.83,7708.175
2014-06-25 11:40:00,290.73,290.8,290.6,290.75,1954.185213331886,290.73,290.8,290.6,290.75,1954.1852
2014-06-25 11:45:00,290.61,290.75,290.26,290.37,9445.228531104114,290.61,290.75,290.26,290.37,9445.2285
2014-06-25 11:50:00,290.4,290.68,290.22,290.5,14330.69156443383,290.4,290.68,290.22,290.5,14330.6916
2014-06-25 11:55:00,290.37,290.64,289.88,290.17,3039.8436651829334,290.37,290.64,289.88,290.17,3039.8437
2014-06-25 12:00:00,290.2,290.55,290.05,290.41,2388.448594072305,290.2,290.55,290.05,290.41,2388.4486
2014-06-25 12:05:00,290.41,290.62,290.3,290.42,8685.267614808381,290.41,290.62,290.3,290.42,8685.2676
2014-06-25 12:10:00,290.42,290.42,290.04,290.19,13245.033112582782,290.42,290.42,290.04,290.19,13245.0331
2014-06-25 12:15:00,290.39,290.58,290.2,290.22,3256.975355553143,290.39,290.58,290.2,290.22,3256.9754
2014-06-25 12:20:00,290.21,290.57,290.15,290.38,5536.858104440344,290.21,290.57,290.15,290.38,5536.8581
2014-06-25 12:25:00,290.24,290.49,290.24,290.4,4994.02887851482,290.24,290.49,290.24,290.4,4994.0289
2014-06-25 12:30:00,290.4,290.74,290.21,290.24,4885.463033329715,290.4,290.74,290.21,290.24,4885.463
2014-06-25 12:35:00,290.24,290.42,290.03,290.15,7599.609162957334,290.24,290.42,290.03,290.15,7599.6092
2014-06-25 12:40:00,290.16,290.23,289.93,290.15,7599.609162957334,290.16,290.23,289.93,290.15,7599.6092
2014-06-25 12:45:00,290.15,290.27,289.88,290.12,3365.541200738248,290.15,290.27,289.88,290.12,3365.5412
2014-06-25 12:50:00,290.0,290.16,289.81,290.14,5753.989794810553,290.0,290.16,289.81,290.14,5753.9898
2014-06-25 12:55:00,290.13,290.13,289.78,289.98,1845.6193681467807,290.13,290.13,289.78,289.98,1845.6194
2014-06-25 13:00:00,289.91,290.5,289.91,290.44,14330.69156443383,289.91,290.5,289.91,290.44,14330.6916
2014-06-25 13:05:00,290.37,290.49,290.17,290.23,5319.726414070134,290.37,290.49,290.17,290.23,5319.7264
2014-06-25 13:10:00,290.11,290.11,289.73,289.97,3474.1070459233524,290.11,290.11,289.73,289.97,3474.107
2014-06-25 13:15:00,289.98,290.15,289.85,290.0,1628.4876777765714,289.98,290.15,289.85,290.0,1628.4877
2014-06-25 13:20:00,289.98,290.18,289.92,289.92,3908.370426663772,289.98,290.18,289.92,289.92,3908.3704
2014-06-25 13:25:00,289.96,289.97,289.69,289.81,3799.804581478667,289.96,289.97,289.69,289.81,3799.8046
2014-06-25 13:30:00,289.81,289.98,289.59,289.88,8033.872543697753,289.81,289.98,289.59,289.88,8033.8725
2014-06-25 13:35:00,289.82,289.93,289.65,289.86,2388.448594072305,289.82,289.93,289.65,289.86,2388.4486
2014-06-25 13:40:00,289.81,290.15,289.72,290.15,3365.541200738248,289.81,290.15,289.72,290.15,3365.5412
2014-06-25 13:45:00,290.14,290.15,289.85,289.89,6731.082401476496,290.14,290.15,289.85,289.89,6731.0824
2014-06-25 13:50:00,289.88,290.15,289.84,290.14,4559.7654977744005,289.88,290.15,289.84,290.14,4559.7655
2014-06-25 13:55:00,289.96,290.23,289.87,290.15,6513.950711106286,289.96,290.23,289.87,290.15,6513.9507
2014-06-25 14:00:00,290.05,290.05,289.81,289.81,4559.7654977744005,290.05,290.05,289.81,289.81,4559.7655
2014-06-25 14:05:00,289.91,290.15,289.83,290.15,5102.5947236999245,289.91,290.15,289.83,290.15,5102.5947
2014-06-25 14:10:00,289.99,290.15,289.96,289.96,3474.1070459233524,289.99,290.15,289.96,289.96,3474.107
2014-06-25 14:15:00,290.05,290.16,290.0,290.09,4559.7654977744005,290.05,290.16,290.0,290.09,4559.7655
2014-06-25 14:20:00,290.08,290.29,290.03,290.09,9119.5309955488,290.08,290.29,290.03,290.09,9119.531
2014-06-25 14:25:00,290.14,290.24,289.95,289.95,10422.321137770055,290.14,290.24,289.95,289.95,10422.3211
2014-06-25 14:30:00,290.06,290.16,289.96,290.04,7491.043317772229,290.06,290.16,289.96,290.04,7491.0433
2014-06-25 14:35:00,290.0,290.16,289.92,290.15,9770.92606665943,290.0,290.16,289.92,290.15,9770.9261
2014-06-25 14:40:00,290.17,290.21,289.93,289.93,8902.399305178591,290.17,290.21,289.93,289.93,8902.3993
2014-06-25 14:45:00,289.95,289.95,289.6,289.76,5971.121485180763,289.95,289.95,289.6,289.76,5971.1215
2014-06-25 14:50:00,289.77,290.1,289.71,289.84,5971.121485180763,289.77,290.1,289.71,289.84,5971.1215
2014-06-25 14:55:00,289.78,290.05,289.74,289.88,4994.02887851482,289.78,290.05,289.74,289.88,4994.0289
2014-06-25 15:00:00,289.81,290.09,289.75,289.84,4559.7654977744005,289.81,290.09,289.75,289.84,4559.7655
2014-06-25 15:05:00,289.77,290.09,289.76,289.87,3148.4095103680384,289.77,290.09,289.76,289.87,3148.4095
2014-06-25 15:10:00,289.85,290.11,289.85,289.93,8468.135924438173,289.85,290.11,289.85,289.93,8468.1359
2014-06-25 15:15:00,289.84,290.1,289.82,290.06,5211.160568885029,289.84,290.1,289.82,290.06,5211.1606
2014-06-25 15:20:00,290.09,290.18,289.93,290.12,12485.072196287048,290.09,290.18,289.93,290.12,12485.0722
2014-06-25 15:25:00,290.11,290.22,289.96,289.97,9445.228531104114,290.11,290.22,289.96,289.97,9445.2285
2014-06-25 15:30:00,290.04,290.13,289.75,289.86,5428.292259255239,290.04,290.13,289.75,289.86,5428.2923
2014-06-25 15:35:00,289.88,290.08,289.86,290.05,5428.292259255239,289.88,290.08,289.86,290.05,5428.2923
2014-06-25 15:40:00,290.07,290.18,290.02,290.02,8793.833459993486,290.07,290.18,290.02,290.02,8793.8335
2014-06-25 15:45:00,290.1,290.19,289.8,289.8,15199.218325914668,290.1,290.19,289.8,289.8,15199.2183
2014-06-25 15:50:00,289.87,290.41,289.87,290.14,44294.86483552275,289.87,290.41,289.87,290.14,44294.8648
2014-06-25 15:55:00,290.15,290.22,289.9,289.96,70676.3652155032,290.15,290.22,289.9,289.96,70676.3652
2014-06-26 09:30:00,290.77,291.22,289.87,290.43,14439.257409618936,290.77,291.22,289.87,290.43,14439.2574
2014-06-26 09:35:00,290.86,290.95,289.7,289.81,10856.584518510475,290.86,290.95,289.7,289.81,10856.5845
2014-06-26 09:40:00,290.16,290.44,289.0,289.65,23124.52502442732,290.16,290.44,289.0,289.65,23124.525
2014-06-26 09:45:00,289.6,290.1,289.02,289.02,22147.43241776137,289.6,290.1,289.02,289.02,22147.4324
2014-06-26 09:50:00,288.76,289.13,288.18,288.73,62859.62436217566,288.76,289.13,288.18,288.73,62859.6244
2014-06-26 09:55:00,288.67,289.29,288.31,288.66,31375.52925849528,288.67,289.29,288.31,288.66,31375.5293
2014-06-26 10:00:00,288.65,289.17,288.3,289.17,9119.5309955488,288.65,289.17,288.3,289.17,9119.531
2014-06-26 10:05:00,289.07,289.31,288.53,288.68,9879.491911844534,289.07,289.31,288.53,288.68,9879.4919
2014-06-26 10:10:00,288.72,289.12,288.21,288.53,9336.662685919013,288.72,289.12,288.21,288.53,9336.6627
2014-06-26 10:15:00,288.28,289.3,288.28,289.18,13679.296493323202,288.28,289.3,288.28,289.18,13679.2965
2014-06-26 10:20:00,289.19,289.67,289.01,289.43,10096.623602214744,289.19,289.67,289.01,289.43,10096.6236
2014-06-26 10:25:00,289.54,289.73,289.17,289.49,16827.70600369124,289.54,289.73,289.17,289.49,16827.706
2014-06-26 10:30:00,289.45,289.8,289.23,289.52,22364.564108131584,289.45,289.8,289.23,289.52,22364.5641
2014-06-26 10:35:00,289.5,289.77,288.83,289.32,5862.555639995658,289.5,289.77,288.83,289.32,5862.5556
2014-06-26 10:40:00,289.16,289.58,289.0,289.26,14873.520790359353,289.16,289.58,289.0,289.26,14873.5208
2014-06-26 10:45:00,289.49,289.74,289.38,289.48,4451.199652589296,289.49,289.74,289.38,289.48,4451.1997
2014-06-26 10:50:00,289.48,289.78,289.3,289.62,16719.140158506136,289.48,289.78,289.3,289.62,16719.1402
2014-06-26 10:55:00,289.52,289.77,289.13,289.13,11073.716208880687,289.52,289.77,289.13,289.13,11073.7162
2014-06-26 11:00:00,289.26,289.7,289.26,289.5,2388.448594072305,289.26,289.7,289.26,289.5,2388.4486
2014-06-26 11:05:00,289.57,289.74,289.39,289.66,3365.541200738248,289.57,289.74,289.39,289.66,3365.5412
2014-06-26 11:10:00,289.66,289.72,289.45,289.6,10313.755292584952,289.66,289.72,289.45,289.6,10313.7553
2014-06-26 11:15:00,289.59,289.65,289.12,289.19,19107.58875257844,289.59,289.65,289.12,289.19,19107.5888
2014-06-26 11:20:00,289.35,289.74,289.27,289.69,5102.5947236999245,289.35,289.74,289.27,289.69,5102.5947
2014-06-26 11:25:00,289.9,289.92,289.26,289.37,6405.384865921182,289.9,289.92,289.26,289.37,6405.3849
2014-06-26 11:30:00,289.35,289.71,289.29,289.71,21930.300727391164,289.35,289.71,289.29,289.71,21930.3007
2014-06-26 11:35:00,289.68,289.79,289.53,289.7,5102.5947236999245,289.68,289.79,289.53,289.7,5102.5947
2014-06-26 11:40:00,289.67,290.28,289.67,290.15,14004.994028878516,289.67,290.28,289.67,290.15,14004.994
2014-06-26 11:45:00,290.15,290.79,290.06,290.63,12376.506351101943,290.15,290.79,290.06,290.63,12376.5064
2014-06-26 11:50:00,290.61,290.61,290.15,290.34,2062.7510585169907,290.61,290.61,290.15,290.34,2062.7511
2014-06-26 11:55:00,290.39,290.39,290.19,290.33,2497.01443925741,290.39,290.39,290.19,290.33,2497.0144
2014-06-26 12:00:00,290.38,290.61,289.77,290.05,15199.218325914668,290.38,290.61,289.77,290.05,15199.2183
2014-06-26 12:05:00,289.85,290.05,289.69,290.04,3256.975355553143,289.85,290.05,289.69,290.04,3256.9754
2014-06-26 12:10:00,290.13,290.15,290.0,290.15,2497.01443925741,290.13,290.15,290.0,290.15,2497.0144
2014-06-26 12:15:00,290.26,290.51,290.26,290.51,1411.355987406362,290.26,290.51,290.26,290.51,1411.356
2014-06-26 12:20:00,290.61,291.02,290.55,290.75,4234.067962219086,290.61,291.02,290.55,290.75,4234.068
2014-06-26 12:25:00,290.88,291.32,290.76,291.31,6731.082401476496,290.88,291.32,290.76,291.31,6731.0824
2014-06-26 12:30:00,291.38,291.51,291.13,291.45,6188.253175550972,291.38,291.51,291.13,291.45,6188.2532
2014-06-26 12:35:00,291.36,291.6,291.24,291.33,6948.214091846705,291.36,291.6,291.24,291.33,6948.2141
2014-06-26 12:40:00,291.37,291.72,291.3,291.54,4342.633807404191,291.37,291.72,291.3,291.54,4342.6338
2014-06-26 12:45:00,291.55,291.95,291.53,291.64,9988.05775702964,291.55,291.95,291.53,291.64,9988.0578
2014-06-26 12:50:00,291.63,291.84,291.57,291.62,6405.384865921182,291.63,291.84,291.57,291.62,6405.3849
2014-06-26 12:55:00,291.56,291.87,291.56,291.8,8576.701769623276,291.56,291.87,291.56,291.8,8576.7018
2014-06-26 13:00:00,291.65,291.87,291.57,291.58,6948.214091846705,291.65,291.87,291.57,291.58,6948.2141
2014-06-26 13:05:00,291.59,292.07,291.57,292.07,6405.384865921182,291.59,292.07,291.57,292.07,6405.3849
2014-06-26 13:10:00,291.97,292.63,291.92,292.41,16067.745087395506,291.97,292.63,291.92,292.41,16067.7451
2014-06-26 13:15:00,292.39,292.53,292.26,292.43,6731.082401476496,292.39,292.53,292.26,292.43,6731.0824
2014-06-26 13:20:00,292.45,293.28,292.45,293.28,5319.726414070134,292.45,293.28,292.45,293.28,5319.7264
2014-06-26 13:25:00,293.32,293.57,293.11,293.45,6188.253175550972,293.32,293.57,293.11,293.45,6188.2532
2014-06-26 13:30:00,293.48,293.55,293.08,293.16,4885.463033329715,293.48,293.55,293.08,293.16,4885.463
2014-06-26 13:35:00,293.08,293.36,293.06,293.3,4776.89718814461,293.08,293.36,293.06,293.3,4776.8972
2014-06-26 13:40:00,293.37,293.41,292.99,293.1,5102.5947236999245,293.37,293.41,292.99,293.1,5102.5947
2014-06-26 13:45:00,293.13,293.51,292.96,293.51,5211.160568885029,293.13,293.51,292.96,293.51,5211.1606
2014-06-26 13:50:00,293.55,293.73,293.55,293.65,4234.067962219086,293.55,293.73,293.55,293.65,4234.068
2014-06-26 13:55:00,293.67,293.67,293.36,293.36,7056.77993703181,293.67,293.67,293.36,293.36,7056.7799
2014-06-26 14:00:00,293.54,293.55,293.19,293.28,4776.89718814461,293.54,293.55,293.19,293.28,4776.8972
2014-06-26 14:05:00,293.41,293.65,293.24,293.24,2714.14612962762,293.41,293.65,293.24,293.24,2714.1461
2014-06-26 14:10:00,293.51,293.65,293.25,293.43,7273.91162740202,293.51,293.65,293.25,293.43,7273.9116
2014-06-26 14:15:00,293.33,293.82,293.33,293.52,9445.228531104114,293.33,293.82,293.33,293.52,9445.2285
2014-06-26 14:20:00,293.46,293.83,293.44,293.67,2931.277819997829,293.46,293.83,293.44,293.67,2931.2778
2014-06-26 14:25:00,293.77,293.89,293.67,293.82,5536.858104440344,293.77,293.89,293.67,293.82,5536.8581
2014-06-26 14:30:00,293.83,293.83,293.44,293.67,5753.989794810553,293.83,293.83,293.44,293.67,5753.9898
2014-06-26 14:35:00,293.65,293.9,293.44,293.67,7382.477472587125,293.65,293.9,293.44,293.67,7382.4775
2014-06-26 14:40:00,293.7,293.9,293.55,293.85,6839.648246661601,293.7,293.9,293.55,293.85,6839.6482
2014-06-26 14:45:00,293.85,293.96,293.75,293.83,5102.5947236999245,293.85,293.96,293.75,293.83,5102.5947
2014-06-26 14:50:00,293.92,294.16,293.74,294.02,5753.989794810553,293.92,294.16,293.74,294.02,5753.9898
2014-06-26 14:55:00,293.95,294.16,293.74,293.94,9988.05775702964,293.95,294.16,293.74,293.94,9988.0578
2014-06-26 15:00:00,293.92,293.97,293.52,293.61,9770.92606665943,293.92,293.97,293.52,293.61,9770.9261
2014-06-26 15:05:00,293.61,294.64,293.55,294.43,6188.253175550972,293.61,294.64,293.55,294.43,6188.2532
2014-06-26 15:10:00,294.58,294.63,294.02,294.25,7491.043317772229,294.58,294.63,294.02,294.25,7491.0433
2014-06-26 15:15:00,294.24,294.52,294.12,294.2,6188.253175550972,294.24,294.52,294.12,294.2,6188.2532
2014-06-26 15:20:00,294.3,294.37,293.97,294.0,14439.257409618936,294.3,294.37,293.97,294.0,14439.2574
2014-06-26 15:25:00,294.08,294.11,293.66,293.75,6622.516556291391,294.08,294.11,293.66,293.75,6622.5166
2014-06-26 15:30:00,293.88,294.11,293.75,293.99,7708.175008142439,293.88,294.11,293.75,293.99,7708.175
2014-06-26 15:35:00,293.97,294.13,293.82,293.87,11507.979589621104,293.97,294.13,293.82,293.87,11507.9796
2014-06-26 15:40:00,293.91,293.95,293.71,293.88,10748.018673325372,293.91,293.95,293.71,293.88,10748.0187
2014-06-26 15:45:00,293.83,293.88,293.5,293.55,26924.329605905983,293.83,293.88,293.5,293.55,26924.3296
2014-06-26 15:50:00,293.57,293.65,293.17,293.25,32352.62186516122,293.57,293.65,293.17,293.25,32352.6219
2014-06-26 15:55:00,293.23,293.66,293.12,293.56,79253.06698512648,293.23,293.66,293.12,293.56,79253.067
2014-06-27 09:30:00,293.17,295.66,292.57,294.26,39300.83595700793,293.17,295.66,292.57,294.26,39300.836
2014-06-27 09:35:00,294.31,294.37,292.92,293.41,7056.77993703181,294.31,294.37,292.92,293.41,7056.7799
2014-06-27 09:40:00,293.41,293.94,293.31,293.66,7599.609162957334,293.41,293.94,293.31,293.66,7599.6092
2014-06-27 09:45:00,293.94,293.94,292.91,293.32,14764.95494517425,293.94,293.94,292.91,293.32,14764.9549
2014-06-27 09:50:00,293.25,293.41,292.36,292.6,9770.92606665943,293.25,293.41,292.36,292.6,9770.9261
2014-06-27 09:55:00,292.47,292.7,292.2,292.2,6948.214091846705,292.47,292.7,292.2,292.2,6948.2141
2014-06-27 10:00:00,292.2,293.06,292.2,292.62,15850.613397025296,292.2,293.06,292.2,292.62,15850.6134
2014-06-27 10:05:00,292.46,292.56,291.99,292.16,14982.086635544458,292.46,292.56,291.99,292.16,14982.0866
2014-06-27 10:10:00,292.33,292.7,292.03,292.59,7382.477472587125,292.33,292.7,292.03,292.59,7382.4775
2014-06-27 10:15:00,292.28,292.45,291.33,291.63,31484.09510368038,292.28,292.45,291.33,291.63,31484.0951
2014-06-27 10:20:00,291.45,292.58,291.42,292.58,9010.965150363696,291.45,292.58,291.42,292.58,9010.9652
2014-06-27 10:25:00,292.57,292.7,292.11,292.11,5753.989794810553,292.57,292.7,292.11,292.11,5753.9898
2014-06-27 10:30:00,292.12,292.34,291.8,291.82,10096.623602214744,292.12,292.34,291.8,291.82,10096.6236
2014-06-27 10:35:00,291.94,292.21,291.76,291.95,29204.212354793184,291.94,292.21,291.76,291.95,29204.2124
2014-06-27 10:40:00,292.11,292.31,291.83,291.83,10205.189447399847,292.11,292.31,291.83,291.83,10205.1894
2014-06-27 10:45:00,291.86,292.06,291.63,291.68,13896.42818369341,291.86,292.06,291.63,291.68,13896.4282
2014-06-27 10:50:00,291.67,291.88,291.36,291.63,18781.891217023127,291.67,291.88,291.36,291.63,18781.8912
2014-06-27 10:55:00,291.61,291.68,291.09,291.33,10205.189447399847,291.61,291.68,291.09,291.33,10205.1894
2014-06-27 11:00:00,291.34,291.55,291.15,291.42,5428.292259255239,291.34,291.55,291.15,291.42,5428.2923
2014-06-27 11:05:00,291.42,291.56,291.07,291.28,22798.827488872,291.42,291.56,291.07,291.28,22798.8275
2014-06-27 11:10:00,291.34,291.4,291.21,291.38,1411.355987406362,291.34,291.4,291.21,291.38,1411.356
2014-06-27 11:15:00,291.38,291.56,291.24,291.56,1628.4876777765714,291.38,291.56,291.24,291.56,1628.4877
2014-06-27 11:20:00,291.41,291.68,291.23,291.37,5536.858104440344,291.41,291.68,291.23,291.37,5536.8581
2014-06-27 11:25:00,291.36,291.53,291.27,291.44,1954.185213331886,291.36,291.53,291.27,291.44,1954.1852
2014-06-27 11:30:00,291.43,291.43,291.07,291.2,14330.69156443383,291.43,291.43,291.07,291.2,14330.6916
2014-06-27 11:35:00,291.19,291.27,290.87,290.87,7816.740853327544,291.19,291.27,290.87,290.87,7816.7409
2014-06-27 11:40:00,290.79,291.16,290.76,291.03,11290.847899250895,290.79,291.16,290.76,291.03,11290.8479
2014-06-27 11:45:00,291.05,291.28,290.94,291.18,8576.701769623276,291.05,291.28,290.94,291.18,8576.7018
2014-06-27 11:50:00,291.19,291.45,291.19,291.41,977.092606665943,291.19,291.45,291.19,291.41,977.0926
2014-06-27 11:55:00,291.46,291.54,291.27,291.41,3039.8436651829334,291.46,291.54,291.27,291.41,3039.8437
2014-06-27 12:00:00,291.4,291.7,291.4,291.67,2822.711974812724,291.4,291.7,291.4,291.67,2822.712
2014-06-27 12:05:00,291.58,291.97,291.3,291.88,6405.384865921182,291.58,291.97,291.3,291.88,6405.3849
2014-06-27 12:10:00,291.91,292.33,291.87,292.19,10530.886982955162,291.91,292.33,291.87,292.19,10530.887
2014-06-27 12:15:00,292.27,292.42,292.21,292.42,1628.4876777765714,292.27,292.42,292.21,292.42,1628.4877
2014-06-27 12:20:00,292.5,292.84,292.48,292.67,5102.5947236999245,292.5,292.84,292.48,292.67,5102.5947
2014-06-27 12:25:00,292.5,292.51,292.27,292.33,2171.316903702096,292.5,292.51,292.27,292.33,2171.3169
2014-06-27 12:30:00,292.35,292.52,292.29,292.52,3039.8436651829334,292.35,292.52,292.29,292.52,3039.8437
2014-06-27 12:35:00,292.53,292.66,292.44,292.48,2497.01443925741,292.53,292.66,292.44,292.48,2497.0144
2014-06-27 12:40:00,292.66,292.66,292.21,292.21,1411.355987406362,292.66,292.66,292.21,292.21,1411.356
2014-06-27 12:45:00,292.11,292.15,292.11,292.15,217.13169037020955,292.11,292.15,292.11,292.15,217.1317
2014-06-27 12:50:00,292.23,292.27,292.05,292.14,3365.541200738248,292.23,292.27,292.05,292.14,3365.5412
2014-06-27 12:55:00,292.14,292.57,292.14,292.57,1519.921832591467,292.14,292.57,292.14,292.57,1519.9218
2014-06-27 13:00:00,292.44,292.48,292.27,292.34,1519.921832591467,292.44,292.48,292.27,292.34,1519.9218
2014-06-27 13:05:00,292.38,292.41,292.06,292.27,1411.355987406362,292.38,292.41,292.06,292.27,1411.356
2014-06-27 13:10:00,292.16,292.43,292.09,292.26,3256.975355553143,292.16,292.43,292.09,292.26,3256.9754
2014-06-27 13:15:00,292.27,292.33,291.69,292.11,8468.135924438173,292.27,292.33,291.69,292.11,8468.1359
2014-06-27 13:20:00,292.02,292.09,291.87,291.97,3256.975355553143,292.02,292.09,291.87,291.97,3256.9754
2014-06-27 13:25:00,291.94,292.44,291.79,292.44,4016.936271848877,291.94,292.44,291.79,292.44,4016.9363
2014-06-27 13:30:00,292.44,292.63,292.36,292.61,5645.423949625448,292.44,292.63,292.36,292.61,5645.4239
2014-06-27 13:35:00,292.51,292.85,292.51,292.75,5862.555639995658,292.51,292.85,292.51,292.75,5862.5556
2014-06-27 13:40:00,292.86,292.87,292.61,292.87,1954.185213331886,292.86,292.87,292.61,292.87,1954.1852
2014-06-27 13:45:00,292.85,292.85,292.49,292.63,4342.633807404191,292.85,292.85,292.49,292.63,4342.6338
2014-06-27 13:50:00,292.6,292.85,292.59,292.83,3691.2387362935615,292.6,292.85,292.59,292.83,3691.2387
2014-06-27 13:55:00,292.78,293.24,292.77,293.11,5102.5947236999245,292.78,293.24,292.77,293.11,5102.5947
2014-06-27 14:00:00,293.08,293.37,292.96,293.37,4234.067962219086,293.08,293.37,292.96,293.37,4234.068
2014-06-27 14:05:00,293.18,293.25,292.84,293.14,1845.6193681467807,293.18,293.25,292.84,293.14,1845.6194
2014-06-27 14:10:00,293.22,293.22,292.77,292.77,2714.14612962762,293.22,293.22,292.77,292.77,2714.1461
2014-06-27 14:15:00,292.84,292.86,292.63,292.85,1737.0535229616762,292.84,292.86,292.63,292.85,1737.0535
2014-06-27 14:20:00,292.7,292.87,292.69,292.74,3148.4095103680384,292.7,292.87,292.69,292.74,3148.4095
2014-06-27 14:25:00,292.76,292.86,292.76,292.86,759.9609162957333,292.76,292.86,292.76,292.86,759.9609
2014-06-27 14:30:00,292.97,293.02,292.81,292.89,1737.0535229616762,292.97,293.02,292.81,292.89,1737.0535
2014-06-27 14:35:00,293.02,293.4,292.93,293.2,4994.02887851482,293.02,293.4,292.93,293.2,4994.0289
2014-06-27 14:40:00,293.2,293.39,293.1,293.2,5536.858104440344,293.2,293.39,293.1,293.2,5536.8581
2014-06-27 14:45:00,293.32,293.34,292.97,293.03,3365.541200738248,293.32,293.34,292.97,293.03,3365.5412
2014-06-27 14:50:00,292.97,293.18,292.79,293.09,10313.755292584952,292.97,293.18,292.79,293.09,10313.7553
2014-06-27 14:55:00,293.05,293.19,292.95,292.95,651.3950711106286,293.05,293.19,292.95,292.95,651.3951
2014-06-27 15:00:00,292.97,293.29,292.95,293.13,4451.199652589296,292.97,293.29,292.95,293.13,4451.1997
2014-06-27 15:05:00,293.12,293.32,292.97,293.32,2497.01443925741,293.12,293.32,292.97,293.32,2497.0144
2014-06-27 15:10:00,293.14,293.32,293.11,293.2,1519.921832591467,293.14,293.32,293.11,293.2,1519.9218
2014-06-27 15:15:00,293.18,293.3,292.97,293.17,2714.14612962762,293.18,293.3,292.97,293.17,2714.1461
2014-06-27 15:20:00,293.09,293.46,293.09,293.46,2714.14612962762,293.09,293.46,293.09,293.46,2714.1461
2014-06-27 15:25:00,293.39,293.57,293.09,293.18,8793.833459993486,293.39,293.57,293.09,293.18,8793.8335
2014-06-27 15:30:00,293.08,293.8,293.07,293.75,7816.740853327544,293.08,293.8,293.07,293.75,7816.7409
2014-06-27 15:35:00,293.67,293.76,293.44,293.51,6513.950711106286,293.67,293.76,293.44,293.51,6513.9507
2014-06-27 15:40:00,293.45,293.78,293.32,293.71,8251.004234067963,293.45,293.78,293.32,293.71,8251.0042
2014-06-27 15:45:00,293.74,293.95,293.21,293.28,11942.242970361523,293.74,293.95,293.21,293.28,11942.243
2014-06-27 15:50:00,293.2,293.37,292.76,293.11,39192.27011182282,293.2,293.37,292.76,293.11,39192.2701
2014-06-27 15:55:00,293.19,293.32,292.73,293.08,67093.69232439475,293.19,293.32,292.73,293.08,67093.6923
2014-06-30 09:30:00,292.14,292.79,291.07,292.57,17587.666919986972,292.14,292.79,291.07,292.57,17587.6669
2014-06-30 09:35:00,292.45,293.75,292.2,293.71,7273.91162740202,292.45,293.75,292.2,293.71,7273.9116
2014-06-30 09:40:00,293.81,294.03,292.91,293.14,10096.623602214744,293.81,294.03,292.91,293.14,10096.6236
2014-06-30 09:45:00,293.43,294.4,293.18,294.03,11399.413744436,293.43,294.4,293.18,294.03,11399.4137
2014-06-30 09:50:00,293.56,293.84,292.59,293.12,20301.8130496146,293.56,293.84,292.59,293.12,20301.813
2014-06-30 09:55:00,293.28,293.28,292.11,292.28,20953.20812072522,293.28,293.28,292.11,292.28,20953.2081
2014-06-30 10:00:00,292.43,292.72,291.88,292.17,15524.915861469985,292.43,292.72,291.88,292.17,15524.9159
2014-06-30 10:05:00,292.16,293.06,291.94,292.63,8793.833459993486,292.16,293.06,291.94,292.63,8793.8335
2014-06-30 10:10:00,292.68,292.97,292.45,292.63,3039.8436651829334,292.68,292.97,292.45,292.63,3039.8437
2014-06-30 10:15:00,292.62,292.64,291.87,292.35,16176.31093258061,292.62,292.64,291.87,292.35,16176.3109
2014-06-30 10:20:00,292.3,292.67,291.9,292.37,26815.76376072088,292.3,292.67,291.9,292.37,26815.7638
2014-06-30 10:25:00,292.71,292.9,292.17,292.66,8468.135924438173,292.71,292.9,292.17,292.66,8468.1359
2014-06-30 10:30:00,292.84,292.84,292.17,292.65,11507.979589621104,292.84,292.84,292.17,292.65,11507.9796
2014-06-30 10:35:00,292.5,292.67,292.12,292.17,22364.564108131584,292.5,292.67,292.12,292.17,22364.5641
2014-06-30 10:40:00,292.33,292.45,292.12,292.23,3256.975355553143,292.33,292.45,292.12,292.23,3256.9754
2014-06-30 10:45:00,292.11,292.29,291.69,291.99,5428.292259255239,292.11,292.29,291.69,291.99,5428.2923
2014-06-30 10:50:00,291.73,292.09,291.39,292.09,3691.2387362935615,291.73,292.09,291.39,292.09,3691.2387
2014-06-30 10:55:00,291.98,292.06,291.23,291.27,6839.648246661601,291.98,292.06,291.23,291.27,6839.6482
2014-06-30 11:00:00,291.2,291.43,290.8,291.13,18347.627836282707,291.2,291.43,290.8,291.13,18347.6278
2014-06-30 11:05:00,291.14,291.34,290.81,291.3,13570.730648138097,291.14,291.34,290.81,291.3,13570.7306
2014-06-30 11:10:00,291.1,291.7,291.07,291.51,8033.872543697753,291.1,291.7,291.07,291.51,8033.8725
2014-06-30 11:15:00,291.39,291.42,291.25,291.38,3799.804581478667,291.39,291.42,291.25,291.38,3799.8046
2014-06-30 11:20:00,291.38,291.5,291.24,291.31,3474.1070459233524,291.38,291.5,291.24,291.31,3474.107
2014-06-30 11:25:00,291.35,291.84,291.22,291.84,4668.3313429595055,291.35,291.84,291.22,291.84,4668.3313
2014-06-30 11:30:00,291.68,291.82,291.49,291.58,3039.8436651829334,291.68,291.82,291.49,291.58,3039.8437
2014-06-30 11:35:00,291.45,291.7,291.32,291.48,3691.2387362935615,291.45,291.7,291.32,291.48,3691.2387
2014-06-30 11:40:00,291.49,291.66,291.47,291.65,3148.4095103680384,291.49,291.66,291.47,291.65,3148.4095
2014-06-30 11:45:00,291.64,291.66,291.47,291.47,3148.4095103680384,291.64,291.66,291.47,291.47,3148.4095
2014-06-30 11:50:00,291.33,291.52,291.22,291.42,4776.89718814461,291.33,291.52,291.22,291.42,4776.8972
2014-06-30 11:55:00,291.32,291.86,291.32,291.86,1954.185213331886,291.32,291.86,291.32,291.86,1954.1852
2014-06-30 12:00:00,291.75,291.75,291.36,291.36,2605.5802844425143,291.75,291.75,291.36,291.36,2605.5803
2014-06-30 12:05:00,291.36,291.44,291.2,291.43,2497.01443925741,291.36,291.44,291.2,291.43,2497.0144
2014-06-30 12:10:00,291.3,291.42,291.22,291.26,2714.14612962762,291.3,291.42,291.22,291.26,2714.1461
2014-06-30 12:15:00,291.21,291.41,291.13,291.33,2822.711974812724,291.21,291.41,291.13,291.33,2822.712
2014-06-30 12:20:00,291.29,291.32,290.92,291.14,5645.423949625448,291.29,291.32,290.92,291.14,5645.4239
2014-06-30 12:25:00,291.1,291.19,290.98,291.19,3799.804581478667,291.1,291.19,290.98,291.19,3799.8046
2014-06-30 12:30:00,291.28,291.87,291.28,291.87,2171.316903702096,291.28,291.87,291.28,291.87,2171.3169
2014-06-30 12:35:00,291.62,291.8,291.43,291.43,2497.01443925741,291.62,291.8,291.43,291.43,2497.0144
2014-06-30 12:40:00,291.33,291.8,291.33,291.8,2388.448594072305,291.33,291.8,291.33,291.8,2388.4486
2014-06-30 12:45:00,291.76,292.3,291.76,291.99,4559.7654977744005,291.76,292.3,291.76,291.99,4559.7655
2014-06-30 12:50:00,292.17,292.43,292.05,292.15,4016.936271848877,292.17,292.43,292.05,292.15,4016.9363
2014-06-30 12:55:00,292.43,292.43,292.05,292.14,1411.355987406362,292.43,292.43,292.05,292.14,1411.356
2014-06-30 13:00:00,292.12,292.12,291.78,291.78,4451.199652589296,292.12,292.12,291.78,291.78,4451.1997
2014-06-30 13:05:00,291.79,291.89,291.42,291.47,3799.804581478667,291.79,291.89,291.42,291.47,3799.8046
2014-06-30 13:10:00,291.47,291.56,291.29,291.56,2062.7510585169907,291.47,291.56,291.29,291.56,2062.7511
2014-06-30 13:15:00,291.58,291.79,291.56,291.68,3039.8436651829334,291.58,291.79,291.56,291.68,3039.8437
2014-06-30 13:20:00,291.73,291.73,291.4,291.53,2714.14612962762,291.73,291.73,291.4,291.53,2714.1461
2014-06-30 13:25:00,291.47,291.73,291.47,291.68,1302.7901422212572,291.47,291.73,291.47,291.68,1302.7901
2014-06-30 13:30:00,291.62,291.79,291.55,291.7,4125.502117033981,291.62,291.79,291.55,291.7,4125.5021
2014-06-30 13:35:00,291.7,291.85,291.57,291.57,3039.8436651829334,291.7,291.85,291.57,291.57,3039.8437
2014-06-30 13:40:00,291.65,291.78,291.58,291.78,1411.355987406362,291.65,291.78,291.58,291.78,1411.356
2014-06-30 13:45:00,291.76,291.83,291.75,291.78,3148.4095103680384,291.76,291.83,291.75,291.78,3148.4095
2014-06-30 13:50:00,291.73,291.95,291.64,291.86,10530.886982955162,291.73,291.95,291.64,291.86,10530.887
2014-06-30 13:55:00,291.82,291.89,291.47,291.47,3039.8436651829334,291.82,291.89,291.47,291.47,3039.8437
2014-06-30 14:00:00,291.45,291.45,291.18,291.28,6839.648246661601,291.45,291.45,291.18,291.28,6839.6482
2014-06-30 14:05:00,291.22,291.39,291.18,291.39,2279.8827488872003,291.22,291.39,291.18,291.39,2279.8827
2014-06-30 14:10:00,291.3,291.37,291.2,291.23,1954.185213331886,291.3,291.37,291.2,291.23,1954.1852
2014-06-30 14:15:00,291.33,291.55,291.29,291.55,2171.316903702096,291.33,291.55,291.29,291.55,2171.3169
2014-06-30 14:20:00,291.49,291.5,291.29,291.5,1737.0535229616762,291.49,291.5,291.29,291.5,1737.0535
2014-06-30 14:25:00,291.55,291.55,291.29,291.34,5645.423949625448,291.55,291.55,291.29,291.34,5645.4239
2014-06-30 14:30:00,291.24,291.46,291.23,291.46,1519.921832591467,291.24,291.46,291.23,291.46,1519.9218
2014-06-30 14:35:00,291.52,291.85,291.48,291.54,3474.1070459233524,291.52,291.85,291.48,291.54,3474.107
2014-06-30 14:40:00,291.53,291.58,291.29,291.33,3474.1070459233524,291.53,291.58,291.29,291.33,3474.107
2014-06-30 14:45:00,291.27,291.46,291.25,291.3,3148.4095103680384,291.27,291.46,291.25,291.3,3148.4095
2014-06-30 14:50:00,291.25,291.38,291.13,291.13,3256.975355553143,291.25,291.38,291.13,291.13,3256.9754
2014-06-30 14:55:00,291.09,291.25,290.92,290.92,2931.277819997829,291.09,291.25,290.92,290.92,2931.2778
2014-06-30 15:00:00,290.93,290.98,290.45,290.67,11725.111279991315,290.93,290.98,290.45,290.67,11725.1113
2014-06-30 15:05:00,290.69,290.88,290.36,290.42,14113.55987406362,290.69,290.88,290.36,290.42,14113.5599
2014-06-30 15:10:00,290.37,290.61,290.32,290.33,17153.403539246552,290.37,290.61,290.32,290.33,17153.4035
2014-06-30 15:15:00,290.3,290.86,290.3,290.85,8685.267614808381,290.3,290.86,290.3,290.85,8685.2676
2014-06-30 15:20:00,290.75,290.99,290.75,290.94,5102.5947236999245,290.75,290.99,290.75,290.94,5102.5947
2014-06-30 15:25:00,290.84,290.92,290.55,290.9,5753.989794810553,290.84,290.92,290.55,290.9,5753.9898
2014-06-30 15:30:00,290.89,290.95,290.77,290.91,9119.5309955488,290.89,290.95,290.77,290.91,9119.531
2014-06-30 15:35:00,290.89,291.04,290.82,290.82,8251.004234067963,290.89,291.04,290.82,290.82,8251.0042
2014-06-30 15:40:00,290.85,291.0,290.71,290.71,9770.92606665943,290.85,291.0,290.71,290.71,9770.9261
2014-06-30 15:45:00,290.6,290.99,290.33,290.77,14222.125719248725,290.6,290.99,290.33,290.77,14222.1257
2014-06-30 15:50:00,290.6,290.63,290.2,290.28,37020.95320812073,290.6,290.63,290.2,290.28,37020.9532
2014-06-30 15:55:00,290.28,290.61,290.16,290.44,37998.04581478667,290.28,290.61,290.16,290.44,37998.0458
2014-07-01 09:30:00,292.02,292.81,290.37,292.34,19107.58875257844,292.02,292.81,290.37,292.34,19107.5888
2014-07-01 09:35:00,292.44,293.19,291.91,292.88,15307.784171099773,292.44,293.19,291.91,292.88,15307.7842
2014-07-01 09:40:00,292.88,294.66,292.85,293.9,38649.4408858973,292.88,294.66,292.85,293.9,38649.4409
2014-07-01 09:45:00,293.72,294.02,293.21,293.64,9988.05775702964,293.72,294.02,293.21,293.64,9988.0578
2014-07-01 09:50:00,293.73,293.95,292.54,292.63,5319.726414070134,293.73,293.95,292.54,292.63,5319.7264
2014-07-01 09:55:00,292.67,293.72,292.27,293.72,16610.57431332103,292.67,293.72,292.27,293.72,16610.5743
2014-07-01 10:00:00,293.81,294.05,293.08,293.32,13896.42818369341,293.81,294.05,293.08,293.32,13896.4282
2014-07-01 10:05:00,293.52,294.29,293.52,293.87,9336.662685919013,293.52,294.29,293.52,293.87,9336.6627
2014-07-01 10:10:00,293.98,294.52,293.89,294.37,12050.80881554663,293.98,294.52,293.89,294.37,12050.8088
2014-07-01 10:15:00,294.14,295.12,293.95,294.48,16936.271848876346,294.14,295.12,293.95,294.48,16936.2718
2014-07-01 10:20:00,294.62,294.74,293.84,294.29,8359.570079253068,294.62,294.74,293.84,294.29,8359.5701
2014-07-01 10:25:00,293.94,294.33,293.37,293.38,6948.214091846705,293.94,294.33,293.37,293.38,6948.2141
2014-07-01 10:30:00,293.8,294.82,293.78,294.76,9553.79437628922,293.8,294.82,293.78,294.76,9553.7944
2014-07-01 10:35:00,294.78,295.14,294.6,294.95,16393.44262295082,294.78,295.14,294.6,294.95,16393.4426
2014-07-01 10:40:00,294.81,295.4,294.71,295.31,27684.29052220172,294.81,295.4,294.71,295.31,27684.2905
2014-07-01 10:45:00,295.17,296.41,295.16,296.23,33004.01693627185,295.17,296.41,295.16,296.23,33004.0169
2014-07-01 10:50:00,296.18,296.23,295.54,295.84,17696.232765172077,296.18,296.23,295.54,295.84,17696.2328
2014-07-01 10:55:00,295.85,296.18,295.77,295.81,7382.477472587125,295.85,296.18,295.77,295.81,7382.4775
2014-07-01 11:00:00,295.82,296.17,295.71,296.17,7382.477472587125,295.82,296.17,295.71,296.17,7382.4775
2014-07-01 11:05:00,295.92,296.41,295.92,296.11,9553.79437628922,295.92,296.41,295.92,296.11,9553.7944
2014-07-01 11:10:00,296.1,297.92,296.0,297.87,50808.81554662903,296.1,297.92,296.0,297.87,50808.8155
2014-07-01 11:15:00,297.74,298.74,297.7,298.64,22473.12995331669,297.74,298.74,297.7,298.64,22473.13
2014-07-01 11:20:00,298.61,299.09,298.1,298.65,13896.42818369341,298.61,299.09,298.1,298.65,13896.4282
2014-07-01 11:25:00,298.69,298.96,298.46,298.8,20410.37889479969,298.69,298.96,298.46,298.8,20410.3789
2014-07-01 11:30:00,298.8,298.8,298.53,298.64,12376.506351101943,298.8,298.8,298.53,298.64,12376.5064
2014-07-01 11:35:00,298.6,299.03,298.6,298.89,18781.891217023127,298.6,299.03,298.6,298.89,18781.8912
2014-07-01 11:40:00,298.9,299.02,298.51,298.51,10965.150363695582,298.9,299.02,298.51,298.51,10965.1504
2014-07-01 11:45:00,298.51,298.82,298.5,298.76,7925.306698512648,298.51,298.82,298.5,298.76,7925.3067
2014-07-01 11:50:00,298.76,298.76,298.51,298.51,8576.701769623276,298.76,298.76,298.51,298.51,8576.7018
2014-07-01 11:55:00,298.51,298.83,298.4,298.57,5862.555639995658,298.51,298.83,298.4,298.57,5862.5556
2014-07-01 12:00:00,298.57,298.89,298.38,298.79,5211.160568885029,298.57,298.89,298.38,298.79,5211.1606
2014-07-01 12:05:00,298.72,298.79,298.57,298.61,7816.740853327544,298.72,298.79,298.57,298.61,7816.7409
2014-07-01 12:10:00,298.47,298.79,298.47,298.79,2171.316903702096,298.47,298.79,298.47,298.79,2171.3169
2014-07-01 12:15:00,298.63,298.88,298.63,298.88,4451.199652589296,298.63,298.88,298.63,298.88,4451.1997
2014-07-01 12:20:00,298.9,299.27,298.9,299.09,6513.950711106286,298.9,299.27,298.9,299.09,6513.9507
2014-07-01 12:25:00,299.13,299.27,299.01,299.27,5102.5947236999245,299.13,299.27,299.01,299.27,5102.5947
2014-07-01 12:30:00,299.27,299.27,299.09,299.15,6188.253175550972,299.27,299.27,299.09,299.15,6188.2532
2014-07-01 12:35:00,299.23,299.27,299.16,299.25,8033.872543697753,299.23,299.27,299.16,299.25,8033.8725
2014-07-01 12:40:00,299.3,299.36,299.16,299.22,6731.082401476496,299.3,299.36,299.16,299.22,6731.0824
2014-07-01 12:45:00,299.16,299.31,299.05,299.31,5102.5947236999245,299.16,299.31,299.05,299.31,5102.5947
2014-07-01 12:50:00,299.25,299.36,299.13,299.13,13245.033112582782,299.25,299.36,299.13,299.13,13245.0331
2014-07-01 12:55:00,299.09,299.33,299.04,299.31,4234.067962219086,299.09,299.33,299.04,299.31,4234.068
2014-07-01 13:00:00,299.21,299.55,299.06,299.4,14004.994028878516,299.21,299.55,299.06,299.4,14004.994
2014-07-01 13:05:00,299.5,299.72,299.09,299.3,8902.399305178591,299.5,299.72,299.09,299.3,8902.3993
2014-07-01 13:10:00,299.27,299.28,298.68,299.27,9228.096840733906,299.27,299.28,298.68,299.27,9228.0968
2014-07-01 13:15:00,299.27,299.27,298.64,298.97,5971.121485180763,299.27,299.27,298.64,298.97,5971.1215
2014-07-01 13:20:00,299.07,299.38,299.07,299.27,5645.423949625448,299.07,299.38,299.07,299.27,5645.4239
2014-07-01 13:25:00,299.27,299.27,298.9,298.9,5753.989794810553,299.27,299.27,298.9,298.9,5753.9898
2014-07-01 13:30:00,298.85,299.23,298.64,299.23,8142.438388882858,298.85,299.23,298.64,299.23,8142.4384
2014-07-01 13:35:00,299.26,299.64,299.03,299.45,4994.02887851482,299.26,299.64,299.03,299.45,4994.0289
2014-07-01 13:40:00,299.62,299.76,299.41,299.76,7491.043317772229,299.62,299.76,299.41,299.76,7491.0433
2014-07-01 13:45:00,299.76,300.04,299.54,300.03,8142.438388882858,299.76,300.04,299.54,300.03,8142.4384
2014-07-01 13:50:00,300.01,300.25,299.8,300.17,7925.306698512648,300.01,300.25,299.8,300.17,7925.3067
2014-07-01 13:55:00,300.09,300.33,300.02,300.33,8359.570079253068,300.09,300.33,300.02,300.33,8359.5701
2014-07-01 14:00:00,300.32,300.49,300.05,300.28,14764.95494517425,300.32,300.49,300.05,300.28,14764.9549
2014-07-01 14:05:00,300.44,300.44,300.01,300.15,5102.5947236999245,300.44,300.44,300.01,300.15,5102.5947
2014-07-01 14:10:00,300.2,300.24,300.01,300.05,3691.2387362935615,300.2,300.24,300.01,300.05,3691.2387
2014-07-01 14:15:00,300.09,300.09,299.8,300.0,3582.6728911084574,300.09,300.09,299.8,300.0,3582.6729
2014-07-01 14:20:00,299.81,300.04,299.81,299.97,4668.3313429595055,299.81,300.04,299.81,299.97,4668.3313
2014-07-01 14:25:00,300.0,300.12,299.41,299.41,6731.082401476496,300.0,300.12,299.41,299.41,6731.0824
2014-07-01 14:30:00,299.36,299.63,298.99,299.39,14113.55987406362,299.36,299.63,298.99,299.39,14113.5599
2014-07-01 14:35:00,299.28,299.75,299.27,299.75,13679.296493323202,299.28,299.75,299.27,299.75,13679.2965
2014-07-01 14:40:00,299.82,299.82,299.52,299.59,5428.292259255239,299.82,299.82,299.52,299.59,5428.2923
2014-07-01 14:45:00,299.62,299.73,299.5,299.59,8359.570079253068,299.62,299.73,299.5,299.59,8359.5701
2014-07-01 14:50:00,299.55,299.77,299.42,299.77,5319.726414070134,299.55,299.77,299.42,299.77,5319.7264
2014-07-01 14:55:00,299.66,299.73,299.46,299.69,3799.804581478667,299.66,299.73,299.46,299.69,3799.8046
2014-07-01 15:00:00,299.67,299.67,299.27,299.39,8902.399305178591,299.67,299.67,299.27,299.39,8902.3993
2014-07-01 15:05:00,299.42,299.42,299.08,299.21,5428.292259255239,299.42,299.42,299.08,299.21,5428.2923
2014-07-01 15:10:00,299.21,299.21,298.8,299.12,5319.726414070134,299.21,299.21,298.8,299.12,5319.7264
2014-07-01 15:15:00,299.02,299.53,298.8,299.38,6622.516556291391,299.02,299.53,298.8,299.38,6622.5166
2014-07-01 15:20:00,299.25,299.48,299.07,299.48,5971.121485180763,299.25,299.48,299.07,299.48,5971.1215
2014-07-01 15:25:00,299.48,299.48,299.07,299.24,11833.67712517642,299.48,299.48,299.07,299.24,11833.6771
2014-07-01 15:30:00,299.13,299.49,299.07,299.4,14113.55987406362,299.13,299.49,299.07,299.4,14113.5599
2014-07-01 15:35:00,299.35,299.76,299.34,299.5,7056.77993703181,299.35,299.76,299.34,299.5,7056.7799
2014-07-01 15:40:00,299.57,299.81,299.51,299.59,16936.271848876346,299.57,299.81,299.51,299.59,16936.2718
2014-07-01 15:45:00,299.58,299.91,299.58,299.73,19433.28628813376,299.58,299.91,299.58,299.73,19433.2863
2014-07-01 15:50:00,299.75,299.91,299.57,299.57,28444.25143849745,299.75,299.91,299.57,299.57,28444.2514
2014-07-01 15:55:00,299.62,299.75,299.11,299.16,63619.58527847139,299.62,299.75,299.11,299.16,63619.5853
2014-07-02 09:30:00,299.59,299.96,298.45,299.31,34089.675388122894,299.59,299.96,298.45,299.31,34089.6754
2014-07-02 09:35:00,299.36,300.63,299.36,299.8,31484.09510368038,299.36,300.63,299.36,299.8,31484.0951
2014-07-02 09:40:00,299.75,301.47,299.29,301.26,54825.75181847791,299.75,301.47,299.29,301.26,54825.7518
2014-07-02 09:45:00,301.27,302.12,301.16,301.57,18130.496145912497,301.27,302.12,301.16,301.57,18130.4961
2014-07-02 09:50:00,301.65,302.1,301.31,301.37,17044.837694061447,301.65,302.1,301.31,301.37,17044.8377
2014-07-02 09:55:00,301.37,302.02,301.21,301.99,15959.1792422104,301.37,302.02,301.21,301.99,15959.1792
2014-07-02 10:00:00,301.98,302.12,301.2,301.51,19758.98382368907,301.98,302.12,301.2,301.51,19758.9838
2014-07-02 10:05:00,301.66,301.95,300.23,300.25,37346.65074367605,301.66,301.95,300.23,300.25,37346.6507
2014-07-02 10:10:00,300.04,301.05,300.04,300.28,35826.728911084574,300.04,301.05,300.04,300.28,35826.7289
2014-07-02 10:15:00,300.23,300.74,300.23,300.62,18564.75952665292,300.23,300.74,300.23,300.62,18564.7595
2014-07-02 10:20:00,300.88,302.31,300.86,302.19,12267.940505916838,300.88,302.31,300.86,302.19,12267.9405
2014-07-02 10:25:00,302.35,302.87,302.12,302.5,13896.42818369341,302.35,302.87,302.12,302.5,13896.4282
2014-07-02 10:30:00,302.35,302.96,302.21,302.31,9336.662685919013,302.35,302.96,302.21,302.31,9336.6627
2014-07-02 10:35:00,302.18,302.84,302.18,302.7,9879.491911844534,302.18,302.84,302.18,302.7,9879.4919
2014-07-02 10:40:00,302.86,303.49,302.65,303.3,30615.568342199545,302.86,303.49,302.65,303.3,30615.5683
2014-07-02 10:45:00,303.1,303.41,302.8,303.23,18890.45706220823,303.1,303.41,302.8,303.23,18890.4571
2014-07-02 10:50:00,303.21,303.65,302.79,302.79,4776.89718814461,303.21,303.65,302.79,302.79,4776.8972
2014-07-02 10:55:00,302.86,303.06,302.42,302.7,12159.374660731732,302.86,303.06,302.42,302.7,12159.3747
2014-07-02 11:00:00,302.7,303.49,302.67,302.93,17261.969384431657,302.7,303.49,302.67,302.93,17261.9694
2014-07-02 11:05:00,303.02,303.03,301.88,302.18,7708.175008142439,303.02,303.03,301.88,302.18,7708.175
2014-07-02 11:10:00,301.75,301.99,301.61,301.87,5536.858104440344,301.75,301.99,301.61,301.87,5536.8581
2014-07-02 11:15:00,302.12,302.2,301.95,301.95,2388.448594072305,302.12,302.2,301.95,301.95,2388.4486
2014-07-02 11:20:00,301.75,301.77,301.31,301.45,5102.5947236999245,301.75,301.77,301.31,301.45,5102.5947
2014-07-02 11:25:00,301.6,302.0,301.44,301.96,4994.02887851482,301.6,302.0,301.44,301.96,4994.0289
2014-07-02 11:30:00,302.12,302.81,301.88,302.59,10530.886982955162,302.12,302.81,301.88,302.59,10530.887
2014-07-02 11:35:00,302.63,303.02,302.63,302.95,3582.6728911084574,302.63,303.02,302.63,302.95,3582.6729
2014-07-02 11:40:00,302.99,303.3,302.99,303.24,8793.833459993486,302.99,303.3,302.99,303.24,8793.8335
2014-07-02 11:45:00,303.18,303.56,303.07,303.29,3365.541200738248,303.18,303.56,303.07,303.29,3365.5412
2014-07-02 11:50:00,303.04,303.24,302.89,303.09,6513.950711106286,303.04,303.24,302.89,303.09,6513.9507
2014-07-02 11:55:00,303.09,303.24,302.92,302.95,3365.541200738248,303.09,303.24,302.92,302.95,3365.5412
2014-07-02 12:00:00,303.11,303.33,302.95,303.24,6405.384865921182,303.11,303.33,302.95,303.24,6405.3849
2014-07-02 12:05:00,303.24,303.8,303.07,303.73,23015.95917924221,303.24,303.8,303.07,303.73,23015.9592
2014-07-02 12:10:00,303.77,305.1,303.77,305.02,20736.07643035501,303.77,305.1,303.77,305.02,20736.0764
2014-07-02 12:15:00,304.82,305.18,304.1,304.43,7491.043317772229,304.82,305.18,304.1,304.43,7491.0433
2014-07-02 12:20:00,304.25,305.19,304.25,305.16,4994.02887851482,304.25,305.19,304.25,305.16,4994.0289
2014-07-02 12:25:00,305.17,305.34,304.69,304.97,11290.847899250895,305.17,305.34,304.69,304.97,11290.8479
2014-07-02 12:30:00,304.88,304.88,304.56,304.84,15090.652480729565,304.88,304.88,304.56,304.84,15090.6525
2014-07-02 12:35:00,304.64,305.04,304.52,304.96,5536.858104440344,304.64,305.04,304.52,304.96,5536.8581
2014-07-02 12:40:00,304.92,305.78,304.79,305.78,11399.413744436,304.92,305.78,304.79,305.78,11399.4137
2014-07-02 12:45:00,305.65,306.52,305.57,306.52,26272.93453479536,305.65,306.52,305.57,306.52,26272.9345
2014-07-02 12:50:00,306.39,306.39,305.57,305.88,17479.101074801867,306.39,306.39,305.57,305.88,17479.1011
2014-07-02 12:55:00,305.61,305.92,305.11,305.45,14764.95494517425,305.61,305.92,305.11,305.45,14764.9549
2014-07-02 13:00:00,305.46,305.75,305.31,305.75,4776.89718814461,305.46,305.75,305.31,305.75,4776.8972
2014-07-02 13:05:00,305.43,305.67,305.25,305.46,7056.77993703181,305.43,305.67,305.25,305.46,7056.7799
2014-07-02 13:10:00,305.57,305.57,305.2,305.24,4016.936271848877,305.57,305.57,305.2,305.24,4016.9363
2014-07-02 13:15:00,305.28,305.43,305.13,305.29,4451.199652589296,305.28,305.43,305.13,305.29,4451.1997
2014-07-02 13:20:00,305.44,305.69,305.02,305.22,11725.111279991315,305.44,305.69,305.02,305.22,11725.1113
2014-07-02 13:25:00,305.4,305.41,305.06,305.27,2931.277819997829,305.4,305.41,305.06,305.27,2931.2778
2014-07-02 13:30:00,305.09,305.32,304.57,304.64,17370.535229616762,305.09,305.32,304.57,304.64,17370.5352
2014-07-02 13:35:00,304.66,304.76,303.73,303.73,11182.282054065792,304.66,304.76,303.73,303.73,11182.2821
2014-07-02 13:40:00,303.79,304.05,303.41,303.42,22690.261643686896,303.79,304.05,303.41,303.42,22690.2616
2014-07-02 13:45:00,303.66,303.99,303.13,303.95,8359.570079253068,303.66,303.99,303.13,303.95,8359.5701
2014-07-02 13:50:00,303.82,303.98,303.59,303.73,15633.481706655088,303.82,303.98,303.59,303.73,15633.4817
2014-07-02 13:55:00,303.94,304.61,303.8,304.55,7599.609162957334,303.94,304.61,303.8,304.55,7599.6092
2014-07-02 14:00:00,304.45,305.13,304.41,305.05,15959.1792422104,304.45,305.13,304.41,305.05,15959.1792
2014-07-02 14:05:00,305.1,305.1,304.68,304.75,6948.214091846705,305.1,305.1,304.68,304.75,6948.2141
2014-07-02 14:10:00,304.74,305.05,304.7,304.86,4342.633807404191,304.74,305.05,304.7,304.86,4342.6338
2014-07-02 14:15:00,304.96,304.97,304.51,304.61,4776.89718814461,304.96,304.97,304.51,304.61,4776.8972
2014-07-02 14:20:00,304.78,304.87,304.43,304.5,6079.687330365867,304.78,304.87,304.43,304.5,6079.6873
2014-07-02 14:25:00,304.49,304.58,303.68,303.69,14656.389099989145,304.49,304.58,303.68,303.69,14656.3891
2014-07-02 14:30:00,303.94,304.2,303.68,304.06,4234.067962219086,303.94,304.2,303.68,304.06,4234.068
2014-07-02 14:35:00,304.28,304.38,303.82,304.06,7273.91162740202,304.28,304.38,303.82,304.06,7273.9116
2014-07-02 14:40:00,304.32,304.32,304.01,304.01,1628.4876777765714,304.32,304.32,304.01,304.01,1628.4877
2014-07-02 14:45:00,303.92,303.98,303.71,303.71,3365.541200738248,303.92,303.98,303.71,303.71,3365.5412
2014-07-02 14:50:00,303.8,303.94,303.63,303.9,2497.01443925741,303.8,303.94,303.63,303.9,2497.0144
2014-07-02 14:55:00,303.88,303.97,303.59,303.72,4994.02887851482,303.88,303.97,303.59,303.72,4994.0289
2014-07-02 15:00:00,304.04,304.58,303.96,304.45,5319.726414070134,304.04,304.58,303.96,304.45,5319.7264
2014-07-02 15:05:00,304.49,305.11,304.49,304.79,8251.004234067963,304.49,305.11,304.49,304.79,8251.0042
2014-07-02 15:10:00,304.97,304.98,304.54,304.79,4451.199652589296,304.97,304.98,304.54,304.79,4451.1997
2014-07-02 15:15:00,304.95,304.98,304.64,304.64,6188.253175550972,304.95,304.98,304.64,304.64,6188.2532
2014-07-02 15:20:00,304.79,304.84,304.29,304.51,8033.872543697753,304.79,304.84,304.29,304.51,8033.8725
2014-07-02 15:25:00,304.52,304.84,304.37,304.82,8468.135924438173,304.52,304.84,304.37,304.82,8468.1359
2014-07-02 15:30:00,304.82,304.9,304.6,304.73,7816.740853327544,304.82,304.9,304.6,304.73,7816.7409
2014-07-02 15:35:00,304.66,305.01,304.61,304.91,8793.833459993486,304.66,305.01,304.61,304.91,8793.8335
2014-07-02 15:40:00,304.9,304.99,304.31,304.36,8902.399305178591,304.9,304.99,304.31,304.36,8902.3993
2014-07-02 15:45:00,304.2,304.29,303.79,303.92,12159.374660731732,304.2,304.29,303.79,303.92,12159.3747
2014-07-02 15:50:00,303.99,304.64,303.99,304.64,34198.241233308,303.99,304.64,303.99,304.64,34198.2412
2014-07-02 15:55:00,304.58,304.88,304.2,304.88,46683.31342959505,304.58,304.88,304.2,304.88,46683.3134
2014-07-03 09:30:00,304.7,306.66,303.87,306.16,22255.99826294648,304.7,306.66,303.87,306.16,22255.9983
2014-07-03 09:35:00,306.01,306.08,304.43,305.4,6188.253175550972,306.01,306.08,304.43,305.4,6188.2532
2014-07-03 09:40:00,304.63,305.2,303.29,303.29,11399.413744436,304.63,305.2,303.29,303.29,11399.4137
2014-07-03 09:45:00,303.09,303.23,302.33,302.9,12267.940505916838,303.09,303.23,302.33,302.9,12267.9405
2014-07-03 09:50:00,302.87,303.82,302.42,303.65,12050.80881554663,302.87,303.82,302.42,303.65,12050.8088
2014-07-03 09:55:00,303.65,303.9,302.45,303.05,24318.749321463467,303.65,303.9,302.45,303.05,24318.7493
2014-07-03 10:00:00,303.1,303.6,302.52,303.36,15959.1792422104,303.1,303.6,302.52,303.36,15959.1792
2014-07-03 10:05:00,303.36,303.36,302.4,302.64,16827.70600369124,303.36,303.36,302.4,302.64,16827.706
2014-07-03 10:10:00,302.6,303.5,302.42,303.04,17804.798610357182,302.6,303.5,302.42,303.04,17804.7986
2014-07-03 10:15:00,302.81,303.09,302.4,302.71,9553.79437628922,302.81,303.09,302.4,302.71,9553.7944
2014-07-03 10:20:00,302.62,303.15,302.47,302.47,10748.018673325372,302.62,303.15,302.47,302.47,10748.0187
2014-07-03 10:25:00,302.62,303.61,302.62,303.54,5211.160568885029,302.62,303.61,302.62,303.54,5211.1606
2014-07-03 10:30:00,303.54,304.06,303.23,303.86,4016.936271848877,303.54,304.06,303.23,303.86,4016.9363
2014-07-03 10:35:00,303.96,303.96,303.03,303.47,4885.463033329715,303.96,303.96,303.03,303.47,4885.463
2014-07-03 10:40:00,303.49,303.71,303.16,303.16,15307.784171099773,303.49,303.71,303.16,303.16,15307.7842
2014-07-03 10:45:00,303.14,303.47,303.12,303.47,6731.082401476496,303.14,303.47,303.12,303.47,6731.0824
2014-07-03 10:50:00,303.23,303.73,303.21,303.49,2931.277819997829,303.23,303.73,303.21,303.49,2931.2778
2014-07-03 10:55:00,303.59,303.71,303.4,303.7,2497.01443925741,303.59,303.71,303.4,303.7,2497.0144
2014-07-03 11:00:00,303.73,303.93,303.35,303.37,3582.6728911084574,303.73,303.93,303.35,303.37,3582.6729
2014-07-03 11:05:00,303.4,303.59,303.24,303.59,6513.950711106286,303.4,303.59,303.24,303.59,6513.9507
2014-07-03 11:10:00,303.62,303.83,303.5,303.73,2931.277819997829,303.62,303.83,303.5,303.73,2931.2778
2014-07-03 11:15:00,303.73,304.34,303.73,304.25,11073.716208880687,303.73,304.34,303.73,304.25,11073.7162
2014-07-03 11:20:00,304.15,304.45,304.15,304.41,2931.277819997829,304.15,304.45,304.15,304.41,2931.2778
2014-07-03 11:25:00,304.41,304.65,304.15,304.39,6948.214091846705,304.41,304.65,304.15,304.39,6948.2141
2014-07-03 11:30:00,304.36,304.51,304.11,304.51,2714.14612962762,304.36,304.51,304.11,304.51,2714.1461
2014-07-03 11:35:00,304.61,304.8,304.52,304.64,3039.8436651829334,304.61,304.8,304.52,304.64,3039.8437
2014-07-03 11:40:00,304.55,304.64,304.37,304.37,1411.355987406362,304.55,304.64,304.37,304.37,1411.356
2014-07-03 11:45:00,304.57,304.57,304.37,304.47,7708.175008142439,304.57,304.57,304.37,304.47,7708.175
2014-07-03 11:50:00,304.54,304.67,304.53,304.67,1302.7901422212572,304.54,304.67,304.53,304.67,1302.7901
2014-07-03 11:55:00,304.5,304.75,304.5,304.75,15742.04755184019,304.5,304.75,304.5,304.75,15742.0476
2014-07-03 12:00:00,304.72,304.96,304.7,304.75,7708.175008142439,304.72,304.96,304.7,304.75,7708.175
2014-07-03 12:05:00,304.73,305.05,304.68,305.05,7491.043317772229,304.73,305.05,304.68,305.05,7491.0433
2014-07-03 12:10:00,304.89,304.89,304.63,304.8,26055.802844425143,304.89,304.89,304.63,304.8,26055.8028
2014-07-03 12:15:00,304.78,304.86,304.56,304.86,5319.726414070134,304.78,304.86,304.56,304.86,5319.7264
2014-07-03 12:20:00,304.95,304.95,304.7,304.89,4125.502117033981,304.95,304.95,304.7,304.89,4125.5021
2014-07-03 12:25:00,304.85,305.52,304.85,305.52,13245.033112582782,304.85,305.52,304.85,305.52,13245.0331
2014-07-03 12:30:00,305.34,305.92,305.34,305.92,7165.345782216915,305.34,305.92,305.34,305.92,7165.3458
2014-07-03 12:35:00,305.92,305.96,305.66,305.9,13679.296493323202,305.92,305.96,305.66,305.9,13679.2965
2014-07-03 12:40:00,305.92,305.95,305.6,305.79,9119.5309955488,305.92,305.95,305.6,305.79,9119.531
2014-07-03 12:45:00,305.85,305.86,305.56,305.66,6839.648246661601,305.85,305.86,305.56,305.66,6839.6482
2014-07-03 12:50:00,305.6,305.6,304.29,304.36,29421.344045163394,305.6,305.6,304.29,304.36,29421.344
2014-07-03 12:55:00,304.33,305.37,304.06,305.37,49397.45955922267,304.33,305.37,304.06,305.37,49397.4596
2014-07-07 09:30:00,303.41,304.54,302.2,303.61,20410.37889479969,303.41,304.54,302.2,303.61,20410.3789
2014-07-07 09:35:00,303.48,305.34,303.33,305.01,16502.008468135926,303.48,305.34,303.33,305.01,16502.0085
2014-07-07 09:40:00,305.17,305.26,304.23,305.05,9445.228531104114,305.17,305.26,304.23,305.05,9445.2285
2014-07-07 09:45:00,305.05,305.23,304.29,304.65,12702.203886657258,305.05,305.23,304.29,304.65,12702.2039
2014-07-07 09:50:00,304.54,305.02,303.96,305.02,14439.257409618936,304.54,305.02,303.96,305.02,14439.2574
2014-07-07 09:55:00,305.03,306.63,304.89,306.62,15307.784171099773,305.03,306.63,304.89,306.62,15307.7842
2014-07-07 10:00:00,306.62,306.7,305.22,305.22,12050.80881554663,306.62,306.7,305.22,305.22,12050.8088
2014-07-07 10:05:00,305.39,305.8,305.27,305.8,7056.77993703181,305.39,305.8,305.27,305.8,7056.7799
2014-07-07 10:10:00,305.65,306.1,305.56,305.57,9336.662685919013,305.65,306.1,305.56,305.57,9336.6627
2014-07-07 10:15:00,305.69,305.81,305.35,305.75,7816.740853327544,305.69,305.81,305.35,305.75,7816.7409
2014-07-07 10:20:00,305.82,306.1,305.57,305.62,10856.584518510475,305.82,306.1,305.57,305.62,10856.5845
2014-07-07 10:25:00,305.81,306.08,305.75,306.04,2171.316903702096,305.81,306.08,305.75,306.04,2171.3169
2014-07-07 10:30:00,305.78,305.85,305.0,305.06,6513.950711106286,305.78,305.85,305.0,305.06,6513.9507
2014-07-07 10:35:00,305.15,305.44,304.52,304.52,7273.91162740202,305.15,305.44,304.52,304.52,7273.9116
2014-07-07 10:40:00,304.84,304.87,304.05,304.05,11073.716208880687,304.84,304.87,304.05,304.05,11073.7162
2014-07-07 10:45:00,304.0,304.29,303.62,303.85,7382.477472587125,304.0,304.29,303.62,303.85,7382.4775
2014-07-07 10:50:00,303.86,303.94,302.89,302.89,6513.950711106286,303.86,303.94,302.89,302.89,6513.9507
2014-07-07 10:55:00,302.87,302.87,301.61,302.06,15850.613397025296,302.87,302.87,301.61,302.06,15850.6134
2014-07-07 11:00:00,301.9,302.22,301.48,301.57,10965.150363695582,301.9,302.22,301.48,301.57,10965.1504
2014-07-07 11:05:00,301.69,302.99,301.59,302.99,7165.345782216915,301.69,302.99,301.59,302.99,7165.3458
2014-07-07 11:10:00,303.0,303.43,302.69,302.69,6948.214091846705,303.0,303.43,302.69,302.69,6948.2141
2014-07-07 11:15:00,302.91,302.91,302.05,302.15,2605.5802844425143,302.91,302.91,302.05,302.15,2605.5803
2014-07-07 11:20:00,302.07,302.22,301.2,301.56,12485.072196287048,302.07,302.22,301.2,301.56,12485.0722
2014-07-07 11:25:00,301.84,301.99,301.49,301.97,7273.91162740202,301.84,301.99,301.49,301.97,7273.9116
2014-07-07 11:30:00,302.1,302.44,301.89,302.36,2822.711974812724,302.1,302.44,301.89,302.36,2822.712
2014-07-07 11:35:00,302.4,302.42,301.87,301.87,6079.687330365867,302.4,302.42,301.87,301.87,6079.6873
2014-07-07 11:40:00,301.84,301.84,301.04,301.11,5971.121485180763,301.84,301.84,301.04,301.11,5971.1215
2014-07-07 11:45:00,300.99,301.26,300.97,301.09,2388.448594072305,300.99,301.26,300.97,301.09,2388.4486
2014-07-07 11:50:00,301.09,301.58,300.97,301.46,6079.687330365867,301.09,301.58,300.97,301.46,6079.6873
2014-07-07 11:55:00,301.33,301.61,301.33,301.33,6513.950711106286,301.33,301.61,301.33,301.33,6513.9507
2014-07-07 12:00:00,301.23,301.41,300.97,301.05,8033.872543697753,301.23,301.41,300.97,301.05,8033.8725
2014-07-07 12:05:00,301.37,301.47,301.02,301.33,8468.135924438173,301.37,301.47,301.02,301.33,8468.1359
2014-07-07 12:10:00,301.41,301.51,300.97,300.97,4016.936271848877,301.41,301.51,300.97,300.97,4016.9363
2014-07-07 12:15:00,300.83,301.02,300.29,300.67,12593.638041472152,300.83,301.02,300.29,300.67,12593.638
2014-07-07 12:20:00,301.02,301.18,300.9,300.94,1845.6193681467807,301.02,301.18,300.9,300.94,1845.6194
2014-07-07 12:25:00,300.73,300.79,300.67,300.79,868.5267614808381,300.73,300.79,300.67,300.79,868.5268
2014-07-07 12:30:00,300.84,300.87,300.61,300.82,4776.89718814461,300.84,300.87,300.61,300.82,4776.8972
2014-07-07 12:35:00,300.73,300.82,300.37,300.5,3908.370426663772,300.73,300.82,300.37,300.5,3908.3704
2014-07-07 12:40:00,300.32,300.83,300.31,300.38,2171.316903702096,300.32,300.83,300.31,300.38,2171.3169
2014-07-07 12:45:00,300.37,300.54,299.57,299.57,9119.5309955488,300.37,300.54,299.57,299.57,9119.531
2014-07-07 12:50:00,299.42,299.93,299.42,299.83,6948.214091846705,299.42,299.93,299.42,299.83,6948.2141
2014-07-07 12:55:00,300.05,300.2,299.88,300.05,6513.950711106286,300.05,300.2,299.88,300.05,6513.9507
2014-07-07 13:00:00,300.05,300.17,299.9,300.04,1954.185213331886,300.05,300.17,299.9,300.04,1954.1852
2014-07-07 13:05:00,300.09,300.23,299.93,300.01,2497.01443925741,300.09,300.23,299.93,300.01,2497.0144
2014-07-07 13:10:00,300.1,300.1,299.42,299.43,5971.121485180763,300.1,300.1,299.42,299.43,5971.1215
2014-07-07 13:15:00,299.44,299.44,298.8,299.09,10096.623602214744,299.44,299.44,298.8,299.09,10096.6236
2014-07-07 13:20:00,299.25,299.36,298.82,298.85,5102.5947236999245,299.25,299.36,298.82,298.85,5102.5947
2014-07-07 13:25:00,298.9,298.9,298.44,298.84,10313.755292584952,298.9,298.9,298.44,298.84,10313.7553
2014-07-07 13:30:00,298.93,299.66,298.93,299.49,5536.858104440344,298.93,299.66,298.93,299.49,5536.8581
2014-07-07 13:35:00,299.39,299.5,299.28,299.32,3474.1070459233524,299.39,299.5,299.28,299.32,3474.107
2014-07-07 13:40:00,299.35,300.08,299.35,299.77,3365.541200738248,299.35,300.08,299.35,299.77,3365.5412
2014-07-07 13:45:00,300.05,300.96,299.83,300.96,6405.384865921182,300.05,300.96,299.83,300.96,6405.3849
2014-07-07 13:50:00,300.81,301.18,300.67,301.18,3148.4095103680384,300.81,301.18,300.67,301.18,3148.4095
2014-07-07 13:55:00,300.97,300.97,300.08,300.08,4994.02887851482,300.97,300.97,300.08,300.08,4994.0289
2014-07-07 14:00:00,300.08,300.52,299.87,300.52,6839.648246661601,300.08,300.52,299.87,300.52,6839.6482
2014-07-07 14:05:00,300.47,300.79,300.21,300.35,2714.14612962762,300.47,300.79,300.21,300.35,2714.1461
2014-07-07 14:10:00,300.55,300.63,300.17,300.17,1519.921832591467,300.55,300.63,300.17,300.17,1519.9218
2014-07-07 14:15:00,300.2,300.82,300.15,300.62,4016.936271848877,300.2,300.82,300.15,300.62,4016.9363
2014-07-07 14:20:00,300.62,300.69,300.09,300.19,2171.316903702096,300.62,300.69,300.09,300.19,2171.3169
2014-07-07 14:25:00,300.25,300.43,300.0,300.13,2822.711974812724,300.25,300.43,300.0,300.13,2822.712
2014-07-07 14:30:00,300.19,300.31,299.77,299.81,4885.463033329715,300.19,300.31,299.77,299.81,4885.463
2014-07-07 14:35:00,300.29,300.29,300.08,300.08,542.8292259255238,300.29,300.29,300.08,300.08,542.8292
2014-07-07 14:40:00,300.18,300.28,299.84,300.0,4559.7654977744005,300.18,300.28,299.84,300.0,4559.7655
2014-07-07 14:45:00,299.96,300.08,299.54,300.0,3148.4095103680384,299.96,300.08,299.54,300.0,3148.4095
2014-07-07 14:50:00,299.96,300.1,299.65,299.92,2388.448594072305,299.96,300.1,299.65,299.92,2388.4486
2014-07-07 14:55:00,299.97,300.18,299.7,299.74,3691.2387362935615,299.97,300.18,299.7,299.74,3691.2387
2014-07-07 15:00:00,299.98,299.98,299.42,299.64,6188.253175550972,299.98,299.98,299.42,299.64,6188.2532
2014-07-07 15:05:00,299.68,299.69,298.75,298.78,16176.31093258061,299.68,299.69,298.75,298.78,16176.3109
2014-07-07 15:10:00,299.24,299.67,299.11,299.41,2714.14612962762,299.24,299.67,299.11,299.41,2714.1461
2014-07-07 15:15:00,299.65,299.76,299.39,299.39,5211.160568885029,299.65,299.76,299.39,299.39,5211.1606
2014-07-07 15:20:00,299.49,299.62,299.39,299.55,4776.89718814461,299.49,299.62,299.39,299.55,4776.8972
2014-07-07 15:25:00,299.61,299.72,299.39,299.65,5211.160568885029,299.61,299.72,299.39,299.65,5211.1606
2014-07-07 15:30:00,299.5,299.58,299.23,299.39,7816.740853327544,299.5,299.58,299.23,299.39,7816.7409
2014-07-07 15:35:00,299.29,299.53,299.17,299.24,9770.92606665943,299.29,299.53,299.17,299.24,9770.9261
2014-07-07 15:40:00,299.23,299.44,299.15,299.4,4994.02887851482,299.23,299.44,299.15,299.4,4994.0289
2014-07-07 15:45:00,299.3,299.54,299.11,299.12,18781.891217023127,299.3,299.54,299.11,299.12,18781.8912
2014-07-07 15:50:00,299.24,299.89,299.24,299.74,33872.54369775269,299.24,299.89,299.24,299.74,33872.5437
2014-07-07 15:55:00,299.65,300.04,299.46,299.85,37563.782434046254,299.65,300.04,299.46,299.85,37563.7824
2014-07-08 09:30:00,298.44,298.99,296.83,297.2,34089.675388122894,298.44,298.99,296.83,297.2,34089.6754
2014-07-08 09:35:00,297.02,297.29,293.83,294.95,40603.62609922919,297.02,297.29,293.83,294.95,40603.6261
2014-07-08 09:40:00,295.03,295.95,294.39,295.63,15742.04755184019,295.03,295.95,294.39,295.63,15742.0476
2014-07-08 09:45:00,295.64,295.89,294.54,295.78,10313.755292584952,295.64,295.89,294.54,295.78,10313.7553
2014-07-08 09:50:00,295.57,296.13,294.8,295.4,18781.891217023127,295.57,296.13,294.8,295.4,18781.8912
2014-07-08 09:55:00,295.52,296.13,295.07,296.13,9988.05775702964,295.52,296.13,295.07,296.13,9988.0578
2014-07-08 10:00:00,296.05,296.38,295.22,295.22,9445.228531104114,296.05,296.38,295.22,295.22,9445.2285
2014-07-08 10:05:00,295.37,296.12,295.21,296.12,9770.92606665943,295.37,296.12,295.21,296.12,9770.9261
2014-07-08 10:10:00,296.35,296.83,296.13,296.45,6948.214091846705,296.35,296.83,296.13,296.45,6948.2141
2014-07-08 10:15:00,296.37,297.05,295.9,296.25,7273.91162740202,296.37,297.05,295.9,296.25,7273.9116
2014-07-08 10:20:00,295.66,296.62,295.66,295.73,4559.7654977744005,295.66,296.62,295.66,295.73,4559.7655
2014-07-08 10:25:00,295.69,296.39,295.06,295.21,15959.1792422104,295.69,296.39,295.06,295.21,15959.1792
2014-07-08 10:30:00,295.49,296.0,295.32,295.96,10856.584518510475,295.49,296.0,295.32,295.96,10856.5845
2014-07-08 10:35:00,295.86,296.35,295.53,296.34,14004.994028878516,295.86,296.35,295.53,296.34,14004.994
2014-07-08 10:40:00,296.27,296.56,296.05,296.34,14547.82325480404,296.27,296.56,296.05,296.34,14547.8233
2014-07-08 10:45:00,296.12,296.58,295.83,296.35,6188.253175550972,296.12,296.58,295.83,296.35,6188.2532
2014-07-08 10:50:00,296.54,297.0,296.12,297.0,6188.253175550972,296.54,297.0,296.12,297.0,6188.2532
2014-07-08 10:55:00,296.93,297.81,296.93,297.55,5971.121485180763,296.93,297.81,296.93,297.55,5971.1215
2014-07-08 11:00:00,297.82,297.82,296.87,296.87,11725.111279991315,297.82,297.82,296.87,296.87,11725.1113
2014-07-08 11:05:00,296.87,297.01,295.98,296.12,17370.535229616762,296.87,297.01,295.98,296.12,17370.5352
2014-07-08 11:10:00,296.0,297.15,296.0,296.91,9770.92606665943,296.0,297.15,296.0,296.91,9770.9261
2014-07-08 11:15:00,297.0,297.0,295.87,295.92,4342.633807404191,297.0,297.0,295.87,295.92,4342.6338
2014-07-08 11:20:00,295.67,295.68,295.03,295.53,13679.296493323202,295.67,295.68,295.03,295.53,13679.2965
2014-07-08 11:25:00,295.18,295.33,294.82,294.83,9010.965150363696,295.18,295.33,294.82,294.83,9010.9652
2014-07-08 11:30:00,295.12,295.42,294.83,295.19,4125.502117033981,295.12,295.42,294.83,295.19,4125.5021
2014-07-08 11:35:00,295.16,295.19,294.37,295.05,7273.91162740202,295.16,295.19,294.37,295.05,7273.9116
2014-07-08 11:40:00,295.05,295.34,294.55,294.9,6188.253175550972,295.05,295.34,294.55,294.9,6188.2532
2014-07-08 11:45:00,294.98,295.04,294.31,294.69,6622.516556291391,294.98,295.04,294.31,294.69,6622.5166
2014-07-08 11:50:00,294.6,294.6,293.44,293.44,8468.135924438173,294.6,294.6,293.44,293.44,8468.1359
2014-07-08 11:55:00,293.37,293.78,293.11,293.69,11616.54543480621,293.37,293.78,293.11,293.69,11616.5454
2014-07-08 12:00:00,293.74,294.15,293.43,294.09,9228.096840733906,293.74,294.15,293.43,294.09,9228.0968
2014-07-08 12:05:00,294.23,295.0,293.96,295.0,5862.555639995658,294.23,295.0,293.96,295.0,5862.5556
2014-07-08 12:10:00,294.98,295.0,293.84,294.55,4342.633807404191,294.98,295.0,293.84,294.55,4342.6338
2014-07-08 12:15:00,294.22,294.33,293.83,294.18,7816.740853327544,294.22,294.33,293.83,294.18,7816.7409
2014-07-08 12:20:00,294.33,294.33,293.84,293.97,1954.185213331886,294.33,294.33,293.84,293.97,1954.1852
2014-07-08 12:25:00,294.2,294.29,293.55,293.55,10205.189447399847,294.2,294.29,293.55,293.55,10205.1894
2014-07-08 12:30:00,293.77,293.78,293.08,293.08,2279.8827488872003,293.77,293.78,293.08,293.08,2279.8827
2014-07-08 12:35:00,293.18,293.42,293.02,293.07,3365.541200738248,293.18,293.42,293.02,293.07,3365.5412
2014-07-08 12:40:00,293.32,293.39,292.67,293.28,17587.666919986972,293.32,293.39,292.67,293.28,17587.6669
2014-07-08 12:45:00,292.98,293.28,292.55,293.28,13462.164802952992,292.98,293.28,292.55,293.28,13462.1648
2014-07-08 12:50:00,293.06,293.66,293.04,293.11,8902.399305178591,293.06,293.66,293.04,293.11,8902.3993
2014-07-08 12:55:00,293.1,293.54,292.66,292.89,11073.716208880687,293.1,293.54,292.66,292.89,11073.7162
2014-07-08 13:00:00,292.98,293.05,292.72,292.91,3908.370426663772,292.98,293.05,292.72,292.91,3908.3704
2014-07-08 13:05:00,293.01,293.09,292.73,292.73,4994.02887851482,293.01,293.09,292.73,292.73,4994.0289
2014-07-08 13:10:00,293.0,293.32,292.76,293.0,7708.175008142439,293.0,293.32,292.76,293.0,7708.175
2014-07-08 13:15:00,293.01,293.32,292.97,293.32,5319.726414070134,293.01,293.32,292.97,293.32,5319.7264
2014-07-08 13:20:00,293.07,293.41,292.81,293.28,7273.91162740202,293.07,293.41,292.81,293.28,7273.9116
2014-07-08 13:25:00,293.4,293.49,292.97,293.0,3148.4095103680384,293.4,293.49,292.97,293.0,3148.4095
2014-07-08 13:30:00,292.99,293.35,292.99,293.01,5753.989794810553,292.99,293.35,292.99,293.01,5753.9898
2014-07-08 13:35:00,293.16,293.3,292.69,292.99,7599.609162957334,293.16,293.3,292.69,292.99,7599.6092
2014-07-08 13:40:00,293.0,293.72,292.75,293.72,8033.872543697753,293.0,293.72,292.75,293.72,8033.8725
2014-07-08 13:45:00,293.72,293.77,293.21,293.21,3799.804581478667,293.72,293.77,293.21,293.21,3799.8046
2014-07-08 13:50:00,293.2,294.72,293.2,294.72,7382.477472587125,293.2,294.72,293.2,294.72,7382.4775
2014-07-08 13:55:00,294.93,294.93,294.46,294.81,5211.160568885029,294.93,294.93,294.46,294.81,5211.1606
2014-07-08 14:00:00,294.6,294.75,293.89,293.92,4451.199652589296,294.6,294.75,293.89,293.92,4451.1997
2014-07-08 14:05:00,294.02,294.38,293.63,294.32,5536.858104440344,294.02,294.38,293.63,294.32,5536.8581
2014-07-08 14:10:00,294.31,294.57,293.87,294.57,23993.05178590816,294.31,294.57,293.87,294.57,23993.0518
2014-07-08 14:15:00,294.46,294.7,294.25,294.38,1302.7901422212572,294.46,294.7,294.25,294.38,1302.7901
2014-07-08 14:20:00,294.7,294.7,294.31,294.31,651.3950711106286,294.7,294.7,294.31,294.31,651.3951
2014-07-08 14:25:00,294.31,294.36,294.04,294.36,3474.1070459233524,294.31,294.36,294.04,294.36,3474.107
2014-07-08 14:30:00,294.41,294.41,293.85,293.92,1737.0535229616762,294.41,294.41,293.85,293.92,1737.0535
2014-07-08 14:35:00,294.08,294.28,293.91,294.09,4451.199652589296,294.08,294.28,293.91,294.09,4451.1997
2014-07-08 14:40:00,293.91,294.01,293.65,293.83,5428.292259255239,293.91,294.01,293.65,293.83,5428.2923
2014-07-08 14:45:00,293.83,293.99,293.24,293.24,3474.1070459233524,293.83,293.99,293.24,293.24,3474.107
2014-07-08 14:50:00,293.36,293.55,292.9,292.92,4885.463033329715,293.36,293.55,292.9,292.92,4885.463
2014-07-08 14:55:00,292.79,293.34,292.79,292.98,4668.3313429595055,292.79,293.34,292.79,292.98,4668.3313
2014-07-08 15:00:00,292.9,293.31,292.28,292.45,11833.67712517642,292.9,293.31,292.28,292.45,11833.6771
2014-07-08 15:05:00,292.59,293.05,292.5,292.97,4885.463033329715,292.59,293.05,292.5,292.97,4885.463
2014-07-08 15:10:00,293.02,293.2,292.74,293.04,6079.687330365867,293.02,293.2,292.74,293.04,6079.6873
2014-07-08 15:15:00,292.98,293.1,292.74,292.86,25078.7102377592,292.98,293.1,292.74,292.86,25078.7102
2014-07-08 15:20:00,292.87,293.0,292.74,292.91,17587.666919986972,292.87,293.0,292.74,292.91,17587.6669
2014-07-08 15:25:00,292.91,293.03,292.63,292.63,18999.022907393333,292.91,293.03,292.63,292.63,18999.0229
2014-07-08 15:30:00,292.69,292.89,292.5,292.62,18456.19368146781,292.69,292.89,292.5,292.62,18456.1937
2014-07-08 15:35:00,292.65,293.11,292.56,292.95,19433.28628813376,292.65,293.11,292.56,292.95,19433.2863
2014-07-08 15:40:00,293.05,293.2,292.8,292.8,13136.467267397677,293.05,293.2,292.8,292.8,13136.4673
2014-07-08 15:45:00,292.85,293.01,292.4,292.6,27032.895451091088,292.85,293.01,292.4,292.6,27032.8955
2014-07-08 15:50:00,292.55,292.66,291.91,291.99,59385.51731625231,292.55,292.66,291.91,291.99,59385.5173
2014-07-08 15:55:00,291.94,293.02,291.94,292.31,80447.29128216264,291.94,293.02,291.94,292.31,80447.2913
2014-07-09 09:30:00,297.17,297.4,294.46,296.5,24970.144392574097,297.17,297.4,294.46,296.5,24970.1444
2014-07-09 09:35:00,296.5,297.3,296.17,296.17,9010.965150363696,296.5,297.3,296.17,296.17,9010.9652
2014-07-09 09:40:00,296.5,296.58,294.3,294.72,9228.096840733906,296.5,296.58,294.3,294.72,9228.0968
2014-07-09 09:45:00,295.0,295.46,294.3,294.39,16827.70600369124,295.0,295.46,294.3,294.39,16827.706
2014-07-09 09:50:00,294.63,294.63,290.61,291.26,42666.377157746174,294.63,294.63,290.61,291.26,42666.3772
2014-07-09 09:55:00,291.5,292.3,288.87,288.87,24970.144392574097,291.5,292.3,288.87,288.87,24970.1444
2014-07-09 10:00:00,288.88,290.33,288.88,289.96,30615.568342199545,288.88,290.33,288.88,289.96,30615.5683
2014-07-09 10:05:00,289.92,290.62,289.3,289.35,26272.93453479536,289.92,290.62,289.3,289.35,26272.9345
2014-07-09 10:10:00,289.7,290.24,289.32,290.16,8902.399305178591,289.7,290.24,289.32,290.16,8902.3993
2014-07-09 10:15:00,290.04,290.21,289.55,289.6,19541.85213331886,290.04,290.21,289.55,289.6,19541.8521
2014-07-09 10:20:00,289.63,290.02,289.0,289.93,62968.19020736076,289.63,290.02,289.0,289.93,62968.1902
2014-07-09 10:25:00,290.02,290.96,289.93,290.49,23667.35425035284,290.02,290.96,289.93,290.49,23667.3543
2014-07-09 10:30:00,290.46,291.53,290.14,291.24,12810.769731842363,290.46,291.53,290.14,291.24,12810.7697
2014-07-09 10:35:00,291.51,292.62,291.24,292.23,14873.520790359353,291.51,292.62,291.24,292.23,14873.5208
2014-07-09 10:40:00,292.24,293.54,292.15,293.34,20736.07643035501,292.24,293.54,292.15,293.34,20736.0764
2014-07-09 10:45:00,293.22,294.01,293.07,293.83,14439.257409618936,293.22,294.01,293.07,293.83,14439.2574
2014-07-09 10:50:00,293.94,294.5,293.55,294.2,15850.613397025296,293.94,294.5,293.55,294.2,15850.6134
2014-07-09 10:55:00,294.25,294.47,293.58,293.81,10530.886982955162,294.25,294.47,293.58,293.81,10530.887
2014-07-09 11:00:00,293.66,294.61,293.47,294.6,33763.97785256759,293.66,294.61,293.47,294.6,33763.9779
2014-07-09 11:05:00,294.36,295.02,294.34,294.55,18130.496145912497,294.36,295.02,294.34,294.55,18130.4961
2014-07-09 11:10:00,294.47,294.56,293.38,293.73,14547.82325480404,294.47,294.56,293.38,293.73,14547.8233
2014-07-09 11:15:00,293.84,294.25,293.84,294.25,3148.4095103680384,293.84,294.25,293.84,294.25,3148.4095
2014-07-09 11:20:00,294.27,294.66,293.95,293.95,7491.043317772229,294.27,294.66,293.95,293.95,7491.0433
2014-07-09 11:25:00,294.03,294.36,294.02,294.18,1519.921832591467,294.03,294.36,294.02,294.18,1519.9218
2014-07-09 11:30:00,294.05,294.05,293.3,293.3,1737.0535229616762,294.05,294.05,293.3,293.3,1737.0535
2014-07-09 11:35:00,293.21,293.49,292.97,292.97,977.092606665943,293.21,293.49,292.97,292.97,977.0926
2014-07-09 11:40:00,293.14,293.26,292.36,292.62,8793.833459993486,293.14,293.26,292.36,292.62,8793.8335
2014-07-09 11:45:00,292.79,292.79,292.37,292.66,3582.6728911084574,292.79,292.79,292.37,292.66,3582.6729
2014-07-09 11:50:00,292.38,292.41,291.96,292.25,3691.2387362935615,292.38,292.41,291.96,292.25,3691.2387
2014-07-09 11:55:00,292.27,292.89,292.27,292.81,3148.4095103680384,292.27,292.89,292.27,292.81,3148.4095
2014-07-09 12:00:00,292.91,293.19,292.72,292.72,3365.541200738248,292.91,293.19,292.72,292.72,3365.5412
2014-07-09 12:05:00,292.93,293.32,292.8,293.32,3799.804581478667,292.93,293.32,292.8,293.32,3799.8046
2014-07-09 12:10:00,293.2,293.41,293.05,293.41,2605.5802844425143,293.2,293.41,293.05,293.41,2605.5803
2014-07-09 12:15:00,293.2,293.34,293.03,293.06,5753.989794810553,293.2,293.34,293.03,293.06,5753.9898
2014-07-09 12:20:00,293.08,293.37,293.01,293.37,3474.1070459233524,293.08,293.37,293.01,293.37,3474.107
2014-07-09 12:25:00,293.43,293.66,293.22,293.66,3582.6728911084574,293.43,293.66,293.22,293.66,3582.6729
2014-07-09 12:30:00,293.48,293.48,293.27,293.27,1085.6584518510476,293.48,293.48,293.27,293.27,1085.6585
2014-07-09 12:35:00,293.32,293.56,293.32,293.32,325.6975355553143,293.32,293.56,293.32,293.32,325.6975
2014-07-09 12:40:00,293.12,293.7,293.12,293.3,5319.726414070134,293.12,293.7,293.12,293.3,5319.7264
2014-07-09 12:45:00,293.38,293.58,293.38,293.4,759.9609162957333,293.38,293.58,293.38,293.4,759.9609
2014-07-09 12:50:00,293.62,293.62,293.28,293.34,4776.89718814461,293.62,293.62,293.28,293.34,4776.8972
2014-07-09 12:55:00,293.59,294.29,293.58,294.09,18564.75952665292,293.59,294.29,293.58,294.09,18564.7595
2014-07-09 13:00:00,294.09,294.28,293.88,294.09,4234.067962219086,294.09,294.28,293.88,294.09,4234.068
2014-07-09 13:05:00,294.25,294.75,294.08,294.73,11725.111279991315,294.25,294.75,294.08,294.73,11725.1113
2014-07-09 13:10:00,294.75,295.53,294.6,295.53,10530.886982955162,294.75,295.53,294.6,295.53,10530.887
2014-07-09 13:15:00,295.47,295.65,294.77,294.78,8251.004234067963,295.47,295.65,294.77,294.78,8251.0042
2014-07-09 13:20:00,294.75,295.07,294.75,295.03,1954.185213331886,294.75,295.07,294.75,295.03,1954.1852
2014-07-09 13:25:00,295.14,295.28,294.46,294.62,7925.306698512648,295.14,295.28,294.46,294.62,7925.3067
2014-07-09 13:30:00,294.75,294.75,294.31,294.42,5971.121485180763,294.75,294.75,294.31,294.42,5971.1215
2014-07-09 13:35:00,294.62,294.71,294.42,294.51,4125.502117033981,294.62,294.71,294.42,294.51,4125.5021
2014-07-09 13:40:00,294.44,294.75,294.44,294.52,3256.975355553143,294.44,294.75,294.44,294.52,3256.9754
2014-07-09 13:45:00,294.48,294.72,294.46,294.72,1845.6193681467807,294.48,294.72,294.46,294.72,1845.6194
2014-07-09 13:50:00,294.62,294.74,294.54,294.63,1085.6584518510476,294.62,294.74,294.54,294.63,1085.6585
2014-07-09 13:55:00,294.64,294.7,294.37,294.42,3256.975355553143,294.64,294.7,294.37,294.42,3256.9754
2014-07-09 14:00:00,294.35,294.53,293.71,294.24,5211.160568885029,294.35,294.53,293.71,294.24,5211.1606
2014-07-09 14:05:00,294.14,294.14,293.42,293.51,4016.936271848877,294.14,294.14,293.42,293.51,4016.9363
2014-07-09 14:10:00,294.07,294.32,293.88,294.14,4125.502117033981,294.07,294.32,293.88,294.14,4125.5021
2014-07-09 14:15:00,294.57,295.21,294.3,295.21,6731.082401476496,294.57,295.21,294.3,295.21,6731.0824
2014-07-09 14:20:00,294.97,295.32,294.83,294.83,2714.14612962762,294.97,295.32,294.83,294.83,2714.1461
2014-07-09 14:25:00,295.03,295.46,294.82,294.82,4342.633807404191,295.03,295.46,294.82,294.82,4342.6338
2014-07-09 14:30:00,294.82,295.33,294.55,295.33,3148.4095103680384,294.82,295.33,294.55,295.33,3148.4095
2014-07-09 14:35:00,294.95,295.23,294.55,294.57,1628.4876777765714,294.95,295.23,294.55,294.57,1628.4877
2014-07-09 14:40:00,294.75,295.31,294.62,294.94,5971.121485180763,294.75,295.31,294.62,294.94,5971.1215
2014-07-09 14:45:00,295.2,295.43,294.85,295.07,4885.463033329715,295.2,295.43,294.85,295.07,4885.463
2014-07-09 14:50:00,295.06,295.41,294.89,295.41,1628.4876777765714,295.06,295.41,294.89,295.41,1628.4877
2014-07-09 14:55:00,295.24,295.41,295.01,295.01,2279.8827488872003,295.24,295.41,295.01,295.01,2279.8827
2014-07-09 15:00:00,295.2,295.3,294.81,295.08,12376.506351101943,295.2,295.3,294.81,295.08,12376.5064
2014-07-09 15:05:00,295.07,295.65,295.01,295.58,6188.253175550972,295.07,295.65,295.01,295.58,6188.2532
2014-07-09 15:10:00,295.53,296.13,295.53,295.8,8793.833459993486,295.53,296.13,295.53,295.8,8793.8335
2014-07-09 15:15:00,295.71,295.79,295.27,295.28,2388.448594072305,295.71,295.79,295.27,295.28,2388.4486
2014-07-09 15:20:00,295.59,295.59,294.96,295.1,5753.989794810553,295.59,295.59,294.96,295.1,5753.9898
2014-07-09 15:25:00,295.08,295.36,294.98,295.36,2497.01443925741,295.08,295.36,294.98,295.36,2497.0144
2014-07-09 15:30:00,295.35,295.37,294.89,295.09,5645.423949625448,295.35,295.37,294.89,295.09,5645.4239
2014-07-09 15:35:00,295.15,295.44,294.96,295.37,6622.516556291391,295.15,295.44,294.96,295.37,6622.5166
2014-07-09 15:40:00,295.46,295.58,295.3,295.32,11507.979589621104,295.46,295.58,295.3,295.32,11507.9796
2014-07-09 15:45:00,295.28,295.34,294.71,295.02,20844.642275540114,295.28,295.34,294.71,295.02,20844.6423
2014-07-09 15:50:00,294.73,294.88,294.21,294.23,39409.40180219303,294.73,294.88,294.21,294.23,39409.4018
2014-07-09 15:55:00,294.24,294.92,294.02,294.88,66225.16556291391,294.24,294.92,294.02,294.88,66225.1656
2014-07-10 09:30:00,292.08,292.31,290.98,292.01,28335.685593312344,292.08,292.31,290.98,292.01,28335.6856
2014-07-10 09:35:00,291.94,291.98,290.29,291.21,15633.481706655088,291.94,291.98,290.29,291.21,15633.4817
2014-07-10 09:40:00,290.9,291.7,290.15,291.7,24318.749321463467,290.9,291.7,290.15,291.7,24318.7493
2014-07-10 09:45:00,291.41,291.56,290.31,290.31,10748.018673325372,291.41,291.56,290.31,290.31,10748.0187
2014-07-10 09:50:00,290.36,291.18,290.16,291.14,8902.399305178591,290.36,291.18,290.16,291.14,8902.3993
2014-07-10 09:55:00,291.5,291.71,290.75,291.67,8251.004234067963,291.5,291.71,290.75,291.67,8251.0042
2014-07-10 10:00:00,291.86,292.61,291.78,292.56,14547.82325480404,291.86,292.61,291.78,292.56,14547.8233
2014-07-10 10:05:00,292.76,293.23,292.41,293.22,16827.70600369124,292.76,293.23,292.41,293.22,16827.706
2014-07-10 10:10:00,293.32,293.47,292.45,292.97,8902.399305178591,293.32,293.47,292.45,292.97,8902.3993
2014-07-10 10:15:00,292.86,293.35,292.63,292.65,6513.950711106286,292.86,293.35,292.63,292.65,6513.9507
2014-07-10 10:20:00,292.67,293.51,292.67,293.49,7816.740853327544,292.67,293.51,292.67,293.49,7816.7409
2014-07-10 10:25:00,293.44,294.01,293.14,293.81,14113.55987406362,293.44,294.01,293.14,293.81,14113.5599
2014-07-10 10:30:00,293.73,293.88,293.33,293.67,9553.79437628922,293.73,293.88,293.33,293.67,9553.7944
2014-07-10 10:35:00,293.63,293.76,293.2,293.26,11833.67712517642,293.63,293.76,293.2,293.26,11833.6771
2014-07-10 10:40:00,293.26,293.78,293.26,293.56,4776.89718814461,293.26,293.78,293.26,293.56,4776.8972
2014-07-10 10:45:00,293.66,294.05,293.55,293.97,14113.55987406362,293.66,294.05,293.55,293.97,14113.5599
2014-07-10 10:50:00,293.86,293.86,293.57,293.83,4016.936271848877,293.86,293.86,293.57,293.83,4016.9363
2014-07-10 10:55:00,293.89,294.01,293.6,293.9,8685.267614808381,293.89,294.01,293.6,293.9,8685.2676
2014-07-10 11:00:00,294.02,294.32,293.77,294.01,7056.77993703181,294.02,294.32,293.77,294.01,7056.7799
2014-07-10 11:05:00,294.27,294.44,294.05,294.41,9662.360221474324,294.27,294.44,294.05,294.41,9662.3602
2014-07-10 11:10:00,294.42,294.48,293.89,294.2,15524.915861469985,294.42,294.48,293.89,294.2,15524.9159
2014-07-10 11:15:00,294.05,294.08,293.23,293.8,5753.989794810553,294.05,294.08,293.23,293.8,5753.9898
2014-07-10 11:20:00,293.97,294.51,293.75,294.12,12376.506351101943,293.97,294.51,293.75,294.12,12376.5064
2014-07-10 11:25:00,294.18,294.2,293.67,293.81,2279.8827488872003,294.18,294.2,293.67,293.81,2279.8827
2014-07-10 11:30:00,293.49,293.74,293.08,293.7,2279.8827488872003,293.49,293.74,293.08,293.7,2279.8827
2014-07-10 11:35:00,293.71,294.37,293.71,294.35,4885.463033329715,293.71,294.37,293.71,294.35,4885.463
2014-07-10 11:40:00,294.05,294.13,293.61,293.77,3474.1070459233524,294.05,294.13,293.61,293.77,3474.107
2014-07-10 11:45:00,293.77,294.0,293.6,293.83,1302.7901422212572,293.77,294.0,293.6,293.83,1302.7901
2014-07-10 11:50:00,293.57,293.78,293.45,293.56,2279.8827488872003,293.57,293.78,293.45,293.56,2279.8827
2014-07-10 11:55:00,293.67,293.67,293.26,293.59,2171.316903702096,293.67,293.67,293.26,293.59,2171.3169
2014-07-10 12:00:00,293.7,293.7,292.92,292.92,2605.5802844425143,293.7,293.7,292.92,292.92,2605.5803
2014-07-10 12:05:00,293.28,293.57,293.28,293.29,2388.448594072305,293.28,293.57,293.28,293.29,2388.4486
2014-07-10 12:10:00,293.34,293.57,293.34,293.57,1302.7901422212572,293.34,293.57,293.34,293.57,1302.7901
2014-07-10 12:15:00,293.68,294.0,293.43,293.43,9336.662685919013,293.68,294.0,293.43,293.43,9336.6627
2014-07-10 12:20:00,293.9,294.31,293.9,294.2,4776.89718814461,293.9,294.31,293.9,294.2,4776.8972
2014-07-10 12:25:00,294.06,294.51,294.02,294.51,14330.69156443383,294.06,294.51,294.02,294.51,14330.6916
2014-07-10 12:30:00,294.65,294.68,294.28,294.3,11942.242970361523,294.65,294.68,294.28,294.3,11942.243
2014-07-10 12:35:00,294.29,294.45,294.27,294.3,2171.316903702096,294.29,294.45,294.27,294.3,2171.3169
2014-07-10 12:40:00,294.42,294.42,294.2,294.21,434.2633807404191,294.42,294.42,294.2,294.21,434.2634
2014-07-10 12:45:00,294.54,294.54,294.18,294.4,3474.1070459233524,294.54,294.54,294.18,294.4,3474.107
2014-07-10 12:50:00,294.15,294.38,293.95,293.95,2062.7510585169907,294.15,294.38,293.95,293.95,2062.7511
2014-07-10 12:55:00,294.1,294.63,294.1,294.52,4234.067962219086,294.1,294.63,294.1,294.52,4234.068
2014-07-10 13:00:00,294.54,294.75,294.52,294.52,1411.355987406362,294.54,294.75,294.52,294.52,1411.356
2014-07-10 13:05:00,294.48,294.55,294.06,294.19,8576.701769623276,294.48,294.55,294.06,294.19,8576.7018
2014-07-10 13:10:00,294.32,294.49,294.19,294.19,977.092606665943,294.32,294.49,294.19,294.19,977.0926
2014-07-10 13:15:00,294.29,294.49,294.29,294.34,868.5267614808381,294.29,294.49,294.29,294.34,868.5268
2014-07-10 13:20:00,294.24,295.14,294.24,294.81,13679.296493323202,294.24,295.14,294.24,294.81,13679.2965
2014-07-10 13:25:00,294.83,295.03,294.72,295.03,5102.5947236999245,294.83,295.03,294.72,295.03,5102.5947
2014-07-10 13:30:00,295.0,295.15,294.76,294.94,10205.189447399847,295.0,295.15,294.76,294.94,10205.1894
2014-07-10 13:35:00,295.08,295.3,294.82,295.18,9770.92606665943,295.08,295.3,294.82,295.18,9770.9261
2014-07-10 13:40:00,295.3,295.42,294.95,295.11,15742.04755184019,295.3,295.42,294.95,295.11,15742.0476
2014-07-10 13:45:00,295.22,295.4,294.91,294.91,6622.516556291391,295.22,295.4,294.91,294.91,6622.5166
2014-07-10 13:50:00,294.99,295.13,294.32,294.32,9010.965150363696,294.99,295.13,294.32,294.32,9010.9652
2014-07-10 13:55:00,294.37,294.98,294.37,294.86,3039.8436651829334,294.37,294.98,294.37,294.86,3039.8437
2014-07-10 14:00:00,294.94,295.34,294.94,295.19,5211.160568885029,294.94,295.34,294.94,295.19,5211.1606
2014-07-10 14:05:00,295.38,295.38,294.82,295.15,3691.2387362935615,295.38,295.38,294.82,295.15,3691.2387
2014-07-10 14:10:00,295.21,295.66,295.04,295.04,9770.92606665943,295.21,295.66,295.04,295.04,9770.9261
2014-07-10 14:15:00,295.21,295.41,295.06,295.22,8359.570079253068,295.21,295.41,295.06,295.22,8359.5701
2014-07-10 14:20:00,295.42,295.42,294.98,295.16,4668.3313429595055,295.42,295.42,294.98,295.16,4668.3313
2014-07-10 14:25:00,295.32,295.36,295.2,295.26,1411.355987406362,295.32,295.36,295.2,295.26,1411.356
2014-07-10 14:30:00,295.26,295.35,294.46,294.69,6731.082401476496,295.26,295.35,294.46,294.69,6731.0824
2014-07-10 14:35:00,294.56,294.73,294.16,294.16,7273.91162740202,294.56,294.73,294.16,294.16,7273.9116
2014-07-10 14:40:00,294.15,294.27,293.65,293.65,3799.804581478667,294.15,294.27,293.65,293.65,3799.8046
2014-07-10 14:45:00,293.53,294.03,293.47,293.9,5862.555639995658,293.53,294.03,293.47,293.9,5862.5556
2014-07-10 14:50:00,294.02,294.1,293.76,294.1,1085.6584518510476,294.02,294.1,293.76,294.1,1085.6585
2014-07-10 14:55:00,293.78,293.78,293.3,293.32,4016.936271848877,293.78,293.78,293.3,293.32,4016.9363
2014-07-10 15:00:00,293.26,293.48,292.85,292.85,4776.89718814461,293.26,293.48,292.85,292.85,4776.8972
2014-07-10 15:05:00,292.94,293.16,292.82,292.91,4125.502117033981,292.94,293.16,292.82,292.91,4125.5021
2014-07-10 15:10:00,292.85,293.18,292.85,293.07,7382.477472587125,292.85,293.18,292.85,293.07,7382.4775
2014-07-10 15:15:00,293.16,293.36,293.01,293.01,12159.374660731732,293.16,293.36,293.01,293.01,12159.3747
2014-07-10 15:20:00,292.97,293.3,292.7,293.09,6405.384865921182,292.97,293.3,292.7,293.09,6405.3849
2014-07-10 15:25:00,293.09,293.55,293.09,293.38,6731.082401476496,293.09,293.55,293.09,293.38,6731.0824
2014-07-10 15:30:00,293.52,293.85,293.25,293.63,7056.77993703181,293.52,293.85,293.25,293.63,7056.7799
2014-07-10 15:35:00,293.78,294.1,293.75,293.78,11399.413744436,293.78,294.1,293.75,293.78,11399.4137
2014-07-10 15:40:00,293.83,294.24,293.7,294.18,8793.833459993486,293.83,294.24,293.7,294.18,8793.8335
2014-07-10 15:45:00,294.16,294.16,293.69,293.77,8685.267614808381,294.16,294.16,293.69,293.77,8685.2676
2014-07-10 15:50:00,293.93,293.99,293.47,293.77,19758.98382368907,293.93,293.99,293.47,293.77,19758.9838
2014-07-10 15:55:00,293.82,294.2,293.5,293.92,33872.54369775269,293.82,294.2,293.5,293.92,33872.5437
2014-07-11 09:30:00,294.75,295.74,293.92,294.08,22147.43241776137,294.75,295.74,293.92,294.08,22147.4324
2014-07-11 09:35:00,294.53,294.81,292.78,292.93,8902.399305178591,294.53,294.81,292.78,292.93,8902.3993
2014-07-11 09:40:00,292.95,293.62,292.91,293.03,3474.1070459233524,292.95,293.62,292.91,293.03,3474.107
2014-07-11 09:45:00,292.99,293.02,291.77,292.48,28335.685593312344,292.99,293.02,291.77,292.48,28335.6856
2014-07-11 09:50:00,292.53,293.15,292.34,292.34,13027.901422212572,292.53,293.15,292.34,292.34,13027.9014
2014-07-11 09:55:00,292.7,293.37,292.7,293.37,4559.7654977744005,292.7,293.37,292.7,293.37,4559.7655
2014-07-11 10:00:00,293.23,293.23,292.02,292.64,18130.496145912497,293.23,293.23,292.02,292.64,18130.4961
2014-07-11 10:05:00,292.67,293.14,292.27,292.91,16936.271848876346,292.67,293.14,292.27,292.91,16936.2718
2014-07-11 10:10:00,293.05,293.6,292.81,293.23,31484.09510368038,293.05,293.6,292.81,293.23,31484.0951
2014-07-11 10:15:00,293.52,293.6,293.0,293.18,15416.350016284878,293.52,293.6,293.0,293.18,15416.35
2014-07-11 10:20:00,293.31,293.31,292.75,293.29,15416.350016284878,293.31,293.31,292.75,293.29,15416.35
2014-07-11 10:25:00,293.14,293.29,292.79,292.87,6188.253175550972,293.14,293.29,292.79,292.87,6188.2532
2014-07-11 10:30:00,292.8,292.96,292.15,292.32,12702.203886657258,292.8,292.96,292.15,292.32,12702.2039
2014-07-11 10:35:00,292.42,292.48,291.19,291.19,33329.71447182717,292.42,292.48,291.19,291.19,33329.7145
2014-07-11 10:40:00,291.2,291.68,291.1,291.68,22581.69579850179,291.2,291.68,291.1,291.68,22581.6958
2014-07-11 10:45:00,291.58,292.26,291.35,291.91,18890.45706220823,291.58,292.26,291.35,291.91,18890.4571
2014-07-11 10:50:00,291.92,292.22,291.8,291.97,11833.67712517642,291.92,292.22,291.8,291.97,11833.6771
2014-07-11 10:55:00,291.88,292.01,291.45,291.45,22364.564108131584,291.88,292.01,291.45,291.45,22364.5641
2014-07-11 11:00:00,291.47,291.81,291.36,291.64,6839.648246661601,291.47,291.81,291.36,291.64,6839.6482
2014-07-11 11:05:00,291.82,292.08,291.68,292.08,6405.384865921182,291.82,292.08,291.68,292.08,6405.3849
2014-07-11 11:10:00,292.08,292.44,291.89,291.89,5319.726414070134,292.08,292.44,291.89,291.89,5319.7264
2014-07-11 11:15:00,291.89,292.31,291.8,292.31,11616.54543480621,291.89,292.31,291.8,292.31,11616.5454
2014-07-11 11:20:00,292.31,292.34,291.94,292.06,8033.872543697753,292.31,292.34,291.94,292.06,8033.8725
2014-07-11 11:25:00,292.04,292.4,292.03,292.34,13462.164802952992,292.04,292.4,292.03,292.34,13462.1648
2014-07-11 11:30:00,292.41,293.78,292.28,293.78,13353.598957767888,292.41,293.78,292.28,293.78,13353.599
2014-07-11 11:35:00,293.35,293.55,293.21,293.37,15524.915861469985,293.35,293.55,293.21,293.37,15524.9159
2014-07-11 11:40:00,293.37,293.71,293.24,293.41,3582.6728911084574,293.37,293.71,293.24,293.41,3582.6729
2014-07-11 11:45:00,293.67,293.73,293.1,293.29,8685.267614808381,293.67,293.73,293.1,293.29,8685.2676
2014-07-11 11:50:00,293.43,294.09,293.43,294.06,3474.1070459233524,293.43,294.09,293.43,294.06,3474.107
2014-07-11 11:55:00,294.06,294.23,293.69,293.92,6188.253175550972,294.06,294.23,293.69,293.92,6188.2532
2014-07-11 12:00:00,294.11,294.34,293.66,294.22,5319.726414070134,294.11,294.34,293.66,294.22,5319.7264
2014-07-11 12:05:00,294.37,294.38,293.84,294.13,9010.965150363696,294.37,294.38,293.84,294.13,9010.9652
2014-07-11 12:10:00,294.2,294.24,293.71,293.77,7382.477472587125,294.2,294.24,293.71,293.77,7382.4775
2014-07-11 12:15:00,293.9,293.9,293.68,293.68,868.5267614808381,293.9,293.9,293.68,293.68,868.5268
2014-07-11 12:20:00,293.88,294.04,293.4,293.72,3474.1070459233524,293.88,294.04,293.4,293.72,3474.107
2014-07-11 12:25:00,294.01,294.04,293.52,293.68,18456.19368146781,294.01,294.04,293.52,293.68,18456.1937
2014-07-11 12:30:00,293.67,293.9,293.63,293.76,16176.31093258061,293.67,293.9,293.63,293.76,16176.3109
2014-07-11 12:35:00,293.96,293.96,293.34,293.6,9662.360221474324,293.96,293.96,293.34,293.6,9662.3602
2014-07-11 12:40:00,293.64,293.81,293.64,293.74,651.3950711106286,293.64,293.81,293.64,293.74,651.3951
2014-07-11 12:45:00,293.69,293.87,293.69,293.87,651.3950711106286,293.69,293.87,293.69,293.87,651.3951
2014-07-11 12:50:00,293.61,294.34,293.6,294.25,12267.940505916838,293.61,294.34,293.6,294.25,12267.9405
2014-07-11 12:55:00,294.19,294.48,294.07,294.24,5753.989794810553,294.19,294.48,294.07,294.24,5753.9898
2014-07-11 13:00:00,294.29,295.05,294.21,295.05,15090.652480729565,294.29,295.05,294.21,295.05,15090.6525
2014-07-11 13:05:00,295.11,295.68,295.11,295.67,4776.89718814461,295.11,295.68,295.11,295.67,4776.8972
2014-07-11 13:10:00,295.74,296.06,295.46,296.06,5536.858104440344,295.74,296.06,295.46,296.06,5536.8581
2014-07-11 13:15:00,296.12,296.96,296.12,296.84,4994.02887851482,296.12,296.96,296.12,296.84,4994.0289
2014-07-11 13:20:00,296.86,297.43,296.78,297.36,12702.203886657258,296.86,297.43,296.78,297.36,12702.2039
2014-07-11 13:25:00,297.29,297.29,296.78,297.13,6405.384865921182,297.29,297.29,296.78,297.13,6405.3849
2014-07-11 13:30:00,297.12,297.13,296.36,296.71,7925.306698512648,297.12,297.13,296.36,296.71,7925.3067
2014-07-11 13:35:00,296.76,297.28,296.41,296.87,7165.345782216915,296.76,297.28,296.41,296.87,7165.3458
2014-07-11 13:40:00,296.97,297.24,296.63,296.76,3908.370426663772,296.97,297.24,296.63,296.76,3908.3704
2014-07-11 13:45:00,296.67,297.22,296.67,297.05,2062.7510585169907,296.67,297.22,296.67,297.05,2062.7511
2014-07-11 13:50:00,297.13,297.29,296.82,296.94,7491.043317772229,297.13,297.29,296.82,296.94,7491.0433
2014-07-11 13:55:00,296.87,297.2,296.87,296.88,6079.687330365867,296.87,297.2,296.87,296.88,6079.6873
2014-07-11 14:00:00,296.95,297.71,296.82,297.71,9445.228531104114,296.95,297.71,296.82,297.71,9445.2285
2014-07-11 14:05:00,297.72,297.8,297.37,297.52,12810.769731842363,297.72,297.8,297.37,297.52,12810.7697
2014-07-11 14:10:00,297.39,297.41,297.21,297.27,1954.185213331886,297.39,297.41,297.21,297.27,1954.1852
2014-07-11 14:15:00,297.26,297.3,297.03,297.07,8468.135924438173,297.26,297.3,297.03,297.07,8468.1359
2014-07-11 14:20:00,297.17,297.45,297.07,297.24,5862.555639995658,297.17,297.45,297.07,297.24,5862.5556
2014-07-11 14:25:00,297.4,297.85,297.29,297.51,9553.79437628922,297.4,297.85,297.29,297.51,9553.7944
2014-07-11 14:30:00,297.4,297.88,297.31,297.62,6513.950711106286,297.4,297.88,297.31,297.62,6513.9507
2014-07-11 14:35:00,297.75,297.92,297.31,297.31,5428.292259255239,297.75,297.92,297.31,297.31,5428.2923
2014-07-11 14:40:00,297.3,297.62,297.13,297.57,3256.975355553143,297.3,297.62,297.13,297.57,3256.9754
2014-07-11 14:45:00,297.52,297.62,297.26,297.47,5102.5947236999245,297.52,297.62,297.26,297.47,5102.5947
2014-07-11 14:50:00,297.28,297.47,297.13,297.38,5862.555639995658,297.28,297.47,297.13,297.38,5862.5556
2014-07-11 14:55:00,297.2,297.3,297.04,297.29,4125.502117033981,297.2,297.3,297.04,297.29,4125.5021
2014-07-11 15:00:00,297.12,297.31,297.05,297.2,6622.516556291391,297.12,297.31,297.05,297.2,6622.5166
2014-07-11 15:05:00,297.23,297.35,296.99,296.99,4559.7654977744005,297.23,297.35,296.99,296.99,4559.7655
2014-07-11 15:10:00,297.2,297.2,296.65,296.66,2822.711974812724,297.2,297.2,296.65,296.66,2822.712
2014-07-11 15:15:00,296.78,297.03,296.62,296.64,10856.584518510475,296.78,297.03,296.62,296.64,10856.5845
2014-07-11 15:20:00,296.72,296.79,296.3,296.3,4885.463033329715,296.72,296.79,296.3,296.3,4885.463
2014-07-11 15:25:00,296.48,296.9,296.42,296.75,6839.648246661601,296.48,296.9,296.42,296.75,6839.6482
2014-07-11 15:30:00,296.69,296.82,296.47,296.78,7165.345782216915,296.69,296.82,296.47,296.78,7165.3458
2014-07-11 15:35:00,296.81,297.11,296.77,297.11,8033.872543697753,296.81,297.11,296.77,297.11,8033.8725
2014-07-11 15:40:00,296.91,297.04,296.58,296.88,21930.300727391164,296.91,297.04,296.58,296.88,21930.3007
2014-07-11 15:45:00,296.76,296.82,296.51,296.69,7925.306698512648,296.76,296.82,296.51,296.69,7925.3067
2014-07-11 15:50:00,296.7,297.0,296.69,296.73,20627.510585169905,296.7,297.0,296.69,296.73,20627.5106
2014-07-11 15:55:00,296.76,297.03,296.48,296.83,31049.831722939965,296.76,297.03,296.48,296.83,31049.8317
2014-07-14 09:30:00,299.47,299.47,298.98,299.08,16827.70600369124,299.47,299.47,298.98,299.08,16827.706
2014-07-14 09:35:00,299.04,299.04,296.9,297.23,20084.681359244383,299.04,299.04,296.9,297.23,20084.6814
2014-07-14 09:40:00,297.17,297.33,296.66,297.12,4994.02887851482,297.17,297.33,296.66,297.12,4994.0289
2014-07-14 09:45:00,297.18,298.11,297.03,297.03,7708.175008142439,297.18,298.11,297.03,297.03,7708.175
2014-07-14 09:50:00,297.05,297.55,296.5,296.5,6079.687330365867,297.05,297.55,296.5,296.5,6079.6873
2014-07-14 09:55:00,296.41,296.44,295.53,295.86,16067.745087395506,296.41,296.44,295.53,295.86,16067.7451
2014-07-14 10:00:00,295.84,296.1,295.38,295.39,8142.438388882858,295.84,296.1,295.38,295.39,8142.4384
2014-07-14 10:05:00,295.51,295.88,295.21,295.22,3148.4095103680384,295.51,295.88,295.21,295.22,3148.4095
2014-07-14 10:10:00,295.23,295.94,294.95,295.94,5428.292259255239,295.23,295.94,294.95,295.94,5428.2923
2014-07-14 10:15:00,295.88,296.36,295.77,296.12,8468.135924438173,295.88,296.36,295.77,296.12,8468.1359
2014-07-14 10:20:00,296.12,296.46,295.87,296.23,5645.423949625448,296.12,296.46,295.87,296.23,5645.4239
2014-07-14 10:25:00,296.48,296.48,295.57,295.72,11725.111279991315,296.48,296.48,295.57,295.72,11725.1113
2014-07-14 10:30:00,295.69,295.92,295.56,295.92,6188.253175550972,295.69,295.92,295.56,295.92,6188.2532
2014-07-14 10:35:00,295.92,296.87,295.83,296.76,30832.700032569755,295.92,296.87,295.83,296.76,30832.7
2014-07-14 10:40:00,296.76,297.48,296.63,297.17,22038.86657257627,296.76,297.48,296.63,297.17,22038.8666
2014-07-14 10:45:00,297.18,297.76,297.18,297.44,3474.1070459233524,297.18,297.76,297.18,297.44,3474.107
2014-07-14 10:50:00,297.75,297.84,297.29,297.67,7599.609162957334,297.75,297.84,297.29,297.67,7599.6092
2014-07-14 10:55:00,297.89,298.08,297.41,297.6,7708.175008142439,297.89,298.08,297.41,297.6,7708.175
2014-07-14 11:00:00,297.78,298.11,297.64,298.1,5536.858104440344,297.78,298.11,297.64,298.1,5536.8581
2014-07-14 11:05:00,297.96,298.39,297.88,298.24,8902.399305178591,297.96,298.39,297.88,298.24,8902.3993
2014-07-14 11:10:00,298.35,298.53,298.25,298.41,6188.253175550972,298.35,298.53,298.25,298.41,6188.2532
2014-07-14 11:15:00,298.23,298.23,297.52,297.52,2388.448594072305,298.23,298.23,297.52,297.52,2388.4486
2014-07-14 11:20:00,297.83,297.83,297.35,297.52,12810.769731842363,297.83,297.83,297.35,297.52,12810.7697
2014-07-14 11:25:00,297.4,297.58,296.66,296.99,17370.535229616762,297.4,297.58,296.66,296.99,17370.5352
2014-07-14 11:30:00,297.05,297.05,296.54,296.57,3799.804581478667,297.05,297.05,296.54,296.57,3799.8046
2014-07-14 11:35:00,296.48,296.54,296.23,296.36,13245.033112582782,296.48,296.54,296.23,296.36,13245.0331
2014-07-14 11:40:00,296.47,296.47,295.74,295.77,28118.55390294213,296.47,296.47,295.74,295.77,28118.5539
2014-07-14 11:45:00,296.0,296.32,295.81,295.9,8251.004234067963,296.0,296.32,295.81,295.9,8251.0042
2014-07-14 11:50:00,295.92,296.02,295.69,296.0,5102.5947236999245,295.92,296.02,295.69,296.0,5102.5947
2014-07-14 11:55:00,295.85,296.0,295.16,295.41,9010.965150363696,295.85,296.0,295.16,295.41,9010.9652
2014-07-14 12:00:00,295.17,295.48,295.16,295.34,7382.477472587125,295.17,295.48,295.16,295.34,7382.4775
2014-07-14 12:05:00,295.51,295.56,295.31,295.36,3039.8436651829334,295.51,295.56,295.31,295.36,3039.8437
2014-07-14 12:10:00,295.37,295.6,295.24,295.54,5645.423949625448,295.37,295.6,295.24,295.54,5645.4239
2014-07-14 12:15:00,295.54,295.56,295.39,295.4,2062.7510585169907,295.54,295.56,295.39,295.4,2062.7511
2014-07-14 12:20:00,295.47,295.66,295.42,295.53,4342.633807404191,295.47,295.66,295.42,295.53,4342.6338
2014-07-14 12:25:00,295.62,295.78,294.94,294.94,10422.321137770055,295.62,295.78,294.94,294.94,10422.3211
2014-07-14 12:30:00,294.96,295.11,294.82,295.11,10530.886982955162,294.96,295.11,294.82,295.11,10530.887
2014-07-14 12:35:00,295.15,295.15,294.94,295.02,2497.01443925741,295.15,295.15,294.94,295.02,2497.0144
2014-07-14 12:40:00,294.89,295.16,294.82,294.89,3256.975355553143,294.89,295.16,294.82,294.89,3256.9754
2014-07-14 12:45:00,294.89,294.89,294.49,294.56,6513.950711106286,294.89,294.89,294.49,294.56,6513.9507
2014-07-14 12:50:00,294.62,294.68,293.98,294.0,5428.292259255239,294.62,294.68,293.98,294.0,5428.2923
2014-07-14 12:55:00,293.89,294.56,293.89,294.14,13245.033112582782,293.89,294.56,293.89,294.14,13245.0331
2014-07-14 13:00:00,294.16,294.3,294.02,294.02,3256.975355553143,294.16,294.3,294.02,294.02,3256.9754
2014-07-14 13:05:00,294.2,294.68,294.04,294.58,5319.726414070134,294.2,294.68,294.04,294.58,5319.7264
2014-07-14 13:10:00,294.71,294.73,294.33,294.38,6079.687330365867,294.71,294.73,294.33,294.38,6079.6873
2014-07-14 13:15:00,294.47,294.62,294.41,294.62,1954.185213331886,294.47,294.62,294.41,294.62,1954.1852
2014-07-14 13:20:00,294.62,294.96,294.62,294.81,4994.02887851482,294.62,294.96,294.62,294.81,4994.0289
2014-07-14 13:25:00,294.92,295.11,294.82,295.02,4234.067962219086,294.92,295.11,294.82,295.02,4234.068
2014-07-14 13:30:00,294.97,295.03,294.77,294.83,7491.043317772229,294.97,295.03,294.77,294.83,7491.0433
2014-07-14 13:35:00,294.87,295.18,294.81,295.04,6079.687330365867,294.87,295.18,294.81,295.04,6079.6873
2014-07-14 13:40:00,295.3,295.57,295.21,295.38,5971.121485180763,295.3,295.57,295.21,295.38,5971.1215
2014-07-14 13:45:00,295.57,295.57,294.8,294.83,3039.8436651829334,295.57,295.57,294.8,294.83,3039.8437
2014-07-14 13:50:00,294.83,294.98,294.47,294.47,5536.858104440344,294.83,294.98,294.47,294.47,5536.8581
2014-07-14 13:55:00,294.6,294.9,294.42,294.75,2931.277819997829,294.6,294.9,294.42,294.75,2931.2778
2014-07-14 14:00:00,294.87,294.99,294.72,294.72,1628.4876777765714,294.87,294.99,294.72,294.72,1628.4877
2014-07-14 14:05:00,294.88,294.91,294.58,294.84,5753.989794810553,294.88,294.91,294.58,294.84,5753.9898
2014-07-14 14:10:00,294.77,294.87,294.45,294.6,4776.89718814461,294.77,294.87,294.45,294.6,4776.8972
2014-07-14 14:15:00,294.55,294.75,294.52,294.7,2931.277819997829,294.55,294.75,294.52,294.7,2931.2778
2014-07-14 14:20:00,294.82,294.98,294.64,294.89,5428.292259255239,294.82,294.98,294.64,294.89,5428.2923
2014-07-14 14:25:00,294.81,294.89,294.46,294.46,3582.6728911084574,294.81,294.89,294.46,294.46,3582.6729
2014-07-14 14:30:00,294.64,294.67,294.31,294.6,4451.199652589296,294.64,294.67,294.31,294.6,4451.1997
2014-07-14 14:35:00,294.6,294.82,294.29,294.82,10856.584518510475,294.6,294.82,294.29,294.82,10856.5845
2014-07-14 14:40:00,294.76,294.94,294.57,294.57,5753.989794810553,294.76,294.94,294.57,294.57,5753.9898
2014-07-14 14:45:00,294.69,294.69,294.38,294.38,3582.6728911084574,294.69,294.69,294.38,294.38,3582.6729
2014-07-14 14:50:00,294.32,294.52,294.26,294.28,5211.160568885029,294.32,294.52,294.26,294.28,5211.1606
2014-07-14 14:55:00,294.36,294.74,294.26,294.61,11507.979589621104,294.36,294.74,294.26,294.61,11507.9796
2014-07-14 15:00:00,294.54,294.74,294.44,294.69,5753.989794810553,294.54,294.74,294.44,294.69,5753.9898
2014-07-14 15:05:00,294.58,294.8,294.47,294.8,9336.662685919013,294.58,294.8,294.47,294.8,9336.6627
2014-07-14 15:10:00,294.79,294.9,294.44,294.48,12919.335577027468,294.79,294.9,294.44,294.48,12919.3356
2014-07-14 15:15:00,294.46,294.66,294.29,294.61,7165.345782216915,294.46,294.66,294.29,294.61,7165.3458
2014-07-14 15:20:00,294.72,294.72,294.17,294.28,13027.901422212572,294.72,294.72,294.17,294.28,13027.9014
2014-07-14 15:25:00,294.37,294.5,294.33,294.44,7599.609162957334,294.37,294.5,294.33,294.44,7599.6092
2014-07-14 15:30:00,294.47,294.55,294.25,294.42,7816.740853327544,294.47,294.55,294.25,294.42,7816.7409
2014-07-14 15:35:00,294.45,294.82,294.4,294.82,7708.175008142439,294.45,294.82,294.4,294.82,7708.175
2014-07-14 15:40:00,294.76,294.76,294.49,294.7,11399.413744436,294.76,294.76,294.49,294.7,11399.4137
2014-07-14 15:45:00,294.56,294.64,294.29,294.43,15307.784171099773,294.56,294.64,294.29,294.43,15307.7842
2014-07-14 15:50:00,294.48,294.73,294.48,294.48,29529.9098903485,294.48,294.73,294.48,294.48,29529.9099
2014-07-14 15:55:00,294.6,294.7,294.0,294.57,53740.09336662686,294.6,294.7,294.0,294.57,53740.0934
2014-07-15 09:30:00,295.61,296.42,294.95,295.1,16067.745087395506,295.61,296.42,294.95,295.1,16067.7451
2014-07-15 09:35:00,295.62,295.62,294.3,294.41,15199.218325914668,295.62,295.62,294.3,294.41,15199.2183
2014-07-15 09:40:00,294.49,294.72,294.3,294.65,3691.2387362935615,294.49,294.72,294.3,294.65,3691.2387
2014-07-15 09:45:00,294.58,295.12,294.3,294.41,5645.423949625448,294.58,295.12,294.3,294.41,5645.4239
2014-07-15 09:50:00,294.38,294.38,293.78,294.13,13245.033112582782,294.38,294.38,293.78,294.13,13245.0331
2014-07-15 09:55:00,294.13,294.63,293.82,294.36,9119.5309955488,294.13,294.63,293.82,294.36,9119.531
2014-07-15 10:00:00,294.63,295.35,294.15,294.36,13462.164802952992,294.63,295.35,294.15,294.36,13462.1648
2014-07-15 10:05:00,294.21,294.99,294.21,294.99,3039.8436651829334,294.21,294.99,294.21,294.99,3039.8437
2014-07-15 10:10:00,294.85,295.04,292.93,293.12,14439.257409618936,294.85,295.04,292.93,293.12,14439.2574
2014-07-15 10:15:00,292.95,293.73,292.04,293.73,24101.61763109326,292.95,293.73,292.04,293.73,24101.6176
2014-07-15 10:20:00,293.64,293.79,292.54,292.66,14330.69156443383,293.64,293.79,292.54,292.66,14330.6916
2014-07-15 10:25:00,292.66,293.47,292.22,292.22,13570.730648138097,292.66,293.47,292.22,292.22,13570.7306
2014-07-15 10:30:00,291.99,292.61,290.87,291.02,27467.158831831508,291.99,292.61,290.87,291.02,27467.1588
2014-07-15 10:35:00,290.85,291.9,290.48,290.48,14873.520790359353,290.85,291.9,290.48,290.48,14873.5208
2014-07-15 10:40:00,290.53,291.09,289.71,291.09,28009.98805775703,290.53,291.09,289.71,291.09,28009.9881
2014-07-15 10:45:00,291.11,291.29,290.21,290.23,14113.55987406362,291.11,291.29,290.21,290.23,14113.5599
2014-07-15 10:50:00,290.19,290.42,289.7,290.42,26924.329605905983,290.19,290.42,289.7,290.42,26924.3296
2014-07-15 10:55:00,290.15,291.19,290.15,290.72,56888.5028769949,290.15,291.19,290.15,290.72,56888.5029
2014-07-15 11:00:00,290.79,291.08,289.23,289.23,23450.22255998263,290.79,291.08,289.23,289.23,23450.2226
2014-07-15 11:05:00,289.23,290.91,289.14,290.91,18781.891217023127,289.23,290.91,289.14,290.91,18781.8912
2014-07-15 11:10:00,290.91,291.99,290.91,291.35,12267.940505916838,290.91,291.99,290.91,291.35,12267.9405
2014-07-15 11:15:00,291.65,291.72,290.95,291.1,8142.438388882858,291.65,291.72,290.95,291.1,8142.4384
2014-07-15 11:20:00,291.07,291.35,290.89,290.92,3582.6728911084574,291.07,291.35,290.89,290.92,3582.6729
2014-07-15 11:25:00,290.74,291.07,290.52,290.52,7491.043317772229,290.74,291.07,290.52,290.52,7491.0433
2014-07-15 11:30:00,290.52,290.61,289.42,290.4,9010.965150363696,290.52,290.61,289.42,290.4,9010.9652
2014-07-15 11:35:00,290.35,290.35,289.25,290.09,6513.950711106286,290.35,290.35,289.25,290.09,6513.9507
2014-07-15 11:40:00,290.14,290.2,289.69,289.93,3039.8436651829334,290.14,290.2,289.69,289.93,3039.8437
2014-07-15 11:45:00,289.9,289.9,289.3,289.38,4559.7654977744005,289.9,289.9,289.3,289.38,4559.7655
2014-07-15 11:50:00,289.73,289.94,289.23,289.23,8142.438388882858,289.73,289.94,289.23,289.23,8142.4384
2014-07-15 11:55:00,289.23,289.23,287.36,287.6,31158.39756812507,289.23,289.23,287.36,287.6,31158.3976
2014-07-15 12:00:00,287.31,288.86,287.31,287.39,13787.862338508306,287.31,288.86,287.31,287.39,13787.8623
2014-07-15 12:05:00,287.63,288.8,287.61,288.42,8142.438388882858,287.63,288.8,287.61,288.42,8142.4384
2014-07-15 12:10:00,288.08,288.99,288.04,288.64,11073.716208880687,288.08,288.99,288.04,288.64,11073.7162
2014-07-15 12:15:00,288.58,288.92,288.02,288.6,7056.77993703181,288.58,288.92,288.02,288.6,7056.7799
2014-07-15 12:20:00,288.93,289.01,288.3,288.59,3148.4095103680384,288.93,289.01,288.3,288.59,3148.4095
2014-07-15 12:25:00,288.65,289.59,288.49,289.59,11399.413744436,288.65,289.59,288.49,289.59,11399.4137
2014-07-15 12:30:00,289.41,289.81,289.35,289.64,7925.306698512648,289.41,289.81,289.35,289.64,7925.3067
2014-07-15 12:35:00,289.7,290.26,289.61,289.93,3908.370426663772,289.7,290.26,289.61,289.93,3908.3704
2014-07-15 12:40:00,290.26,290.59,290.14,290.17,6296.819020736077,290.26,290.59,290.14,290.17,6296.819
2014-07-15 12:45:00,290.19,290.22,289.84,289.94,3474.1070459233524,290.19,290.22,289.84,289.94,3474.107
2014-07-15 12:50:00,290.14,290.27,289.85,290.16,8468.135924438173,290.14,290.27,289.85,290.16,8468.1359
2014-07-15 12:55:00,290.16,290.16,289.46,289.46,3039.8436651829334,290.16,290.16,289.46,289.46,3039.8437
2014-07-15 13:00:00,289.52,290.02,289.52,289.54,4451.199652589296,289.52,290.02,289.52,289.54,4451.1997
2014-07-15 13:05:00,289.51,289.72,289.32,289.51,5645.423949625448,289.51,289.72,289.32,289.51,5645.4239
2014-07-15 13:10:00,289.66,289.81,289.46,289.81,2605.5802844425143,289.66,289.81,289.46,289.81,2605.5803
2014-07-15 13:15:00,289.93,290.76,289.92,290.67,5862.555639995658,289.93,290.76,289.92,290.67,5862.5556
2014-07-15 13:20:00,290.51,290.68,289.89,289.94,4016.936271848877,290.51,290.68,289.89,289.94,4016.9363
2014-07-15 13:25:00,289.99,290.5,289.96,290.25,9988.05775702964,289.99,290.5,289.96,290.25,9988.0578
2014-07-15 13:30:00,290.34,290.5,290.02,290.45,9228.096840733906,290.34,290.5,290.02,290.45,9228.0968
2014-07-15 13:35:00,290.44,290.98,290.26,290.34,4885.463033329715,290.44,290.98,290.26,290.34,4885.463
2014-07-15 13:40:00,290.46,290.48,290.1,290.1,4668.3313429595055,290.46,290.48,290.1,290.1,4668.3313
2014-07-15 13:45:00,290.19,290.73,289.92,290.73,5211.160568885029,290.19,290.73,289.92,290.73,5211.1606
2014-07-15 13:50:00,290.75,290.98,290.28,290.28,3148.4095103680384,290.75,290.98,290.28,290.28,3148.4095
2014-07-15 13:55:00,290.41,290.5,290.02,290.26,6731.082401476496,290.41,290.5,290.02,290.26,6731.0824
2014-07-15 14:00:00,290.51,290.67,290.15,290.15,2822.711974812724,290.51,290.67,290.15,290.15,2822.712
2014-07-15 14:05:00,290.15,290.87,289.97,290.35,6731.082401476496,290.15,290.87,289.97,290.35,6731.0824
2014-07-15 14:10:00,290.5,290.84,290.5,290.77,2062.7510585169907,290.5,290.84,290.5,290.77,2062.7511
2014-07-15 14:15:00,290.88,291.21,290.57,291.21,7382.477472587125,290.88,291.21,290.57,291.21,7382.4775
2014-07-15 14:20:00,291.2,291.43,290.82,290.94,6079.687330365867,291.2,291.43,290.82,290.94,6079.6873
2014-07-15 14:25:00,291.0,291.17,290.36,291.17,5645.423949625448,291.0,291.17,290.36,291.17,5645.4239
2014-07-15 14:30:00,290.97,291.03,290.5,290.59,4342.633807404191,290.97,291.03,290.5,290.59,4342.6338
2014-07-15 14:35:00,290.54,291.07,290.42,290.42,4776.89718814461,290.54,291.07,290.42,290.42,4776.8972
2014-07-15 14:40:00,290.46,290.93,290.41,290.41,3691.2387362935615,290.46,290.93,290.41,290.41,3691.2387
2014-07-15 14:45:00,290.42,290.74,290.22,290.22,4994.02887851482,290.42,290.74,290.22,290.22,4994.0289
2014-07-15 14:50:00,290.36,290.67,290.21,290.32,2171.316903702096,290.36,290.67,290.21,290.32,2171.3169
2014-07-15 14:55:00,290.5,290.5,290.02,290.24,5536.858104440344,290.5,290.5,290.02,290.24,5536.8581
2014-07-15 15:00:00,290.37,290.37,289.97,289.99,3474.1070459233524,290.37,290.37,289.97,289.99,3474.107
2014-07-15 15:05:00,289.81,290.02,289.14,289.17,9445.228531104114,289.81,290.02,289.14,289.17,9445.2285
2014-07-15 15:10:00,289.11,289.78,288.85,289.69,7491.043317772229,289.11,289.78,288.85,289.69,7491.0433
2014-07-15 15:15:00,289.66,289.9,289.33,289.42,5536.858104440344,289.66,289.9,289.33,289.42,5536.8581
2014-07-15 15:20:00,289.46,289.46,288.64,288.65,14656.389099989145,289.46,289.46,288.64,288.65,14656.3891
2014-07-15 15:25:00,288.79,289.07,288.64,288.77,19324.72044294865,288.79,289.07,288.64,288.77,19324.7204
2014-07-15 15:30:00,288.76,288.88,288.42,288.7,12919.335577027468,288.76,288.88,288.42,288.7,12919.3356
2014-07-15 15:35:00,288.63,288.63,287.85,287.95,10965.150363695582,288.63,288.63,287.85,287.95,10965.1504
2014-07-15 15:40:00,287.9,288.21,287.58,287.61,39952.23102811856,287.9,288.21,287.58,287.61,39952.231
2014-07-15 15:45:00,287.74,288.0,287.45,287.84,46900.44511996526,287.74,288.0,287.45,287.84,46900.4451
2014-07-15 15:50:00,287.83,287.85,287.37,287.45,81641.51557919879,287.83,287.85,287.37,287.45,81641.5156
2014-07-15 15:55:00,287.45,288.02,287.33,287.38,120508.08815546628,287.45,288.02,287.33,287.38,120508.0882
2014-07-16 09:30:00,289.07,289.07,286.18,287.06,41689.28455108023,289.07,289.07,286.18,287.06,41689.2846
2014-07-16 09:35:00,286.92,286.92,281.97,283.7,60579.74161328846,286.92,286.92,281.97,283.7,60579.7416
2014-07-16 09:40:00,283.64,284.04,281.21,282.48,78601.67191401585,283.64,284.04,281.21,282.48,78601.6719
2014-07-16 09:45:00,282.83,283.22,282.19,282.92,39843.66518293345,282.83,283.22,282.19,282.92,39843.6652
2014-07-16 09:50:00,283.18,283.49,282.23,283.28,28987.08066442297,283.18,283.49,282.23,283.28,28987.0807
2014-07-16 09:55:00,283.29,283.73,282.85,282.91,27358.592986646403,283.29,283.73,282.85,282.91,27358.593
2014-07-16 10:00:00,282.92,283.66,282.8,282.86,68070.7849310607,282.92,283.66,282.8,282.86,68070.7849
2014-07-16 10:05:00,283.1,283.32,282.44,283.15,27250.02714146129,283.1,283.32,282.44,283.15,27250.0271
2014-07-16 10:10:00,283.12,283.18,282.5,282.92,26381.50037998045,283.12,283.18,282.5,282.92,26381.5004
2014-07-16 10:15:00,282.96,283.01,281.17,281.53,42774.94300293128,282.96,283.01,281.17,281.53,42774.943
2014-07-16 10:20:00,281.61,282.59,281.44,282.15,27792.85636738682,281.61,282.59,281.44,282.15,27792.8564
2014-07-16 10:25:00,282.18,282.91,282.03,282.7,23015.95917924221,282.18,282.91,282.03,282.7,23015.9592
2014-07-16 10:30:00,282.58,282.75,282.4,282.48,8251.004234067963,282.58,282.75,282.4,282.48,8251.0042
2014-07-16 10:35:00,282.49,283.17,282.46,283.04,17261.969384431657,282.49,283.17,282.46,283.04,17261.9694
2014-07-16 10:40:00,283.02,283.12,282.48,282.9,26707.197915535773,283.02,283.12,282.48,282.9,26707.1979
2014-07-16 10:45:00,282.84,282.88,281.9,281.91,11833.67712517642,282.84,282.88,281.9,281.91,11833.6771
2014-07-16 10:50:00,282.05,282.31,281.44,282.22,20084.681359244383,282.05,282.31,281.44,282.22,20084.6814
2014-07-16 10:55:00,282.26,282.46,282.06,282.37,10965.150363695582,282.26,282.46,282.06,282.37,10965.1504
2014-07-16 11:00:00,282.35,282.93,282.11,282.87,9228.096840733906,282.35,282.93,282.11,282.87,9228.0968
2014-07-16 11:05:00,282.85,283.59,282.41,283.11,23775.920095537946,282.85,283.59,282.41,283.11,23775.9201
2014-07-16 11:10:00,283.31,283.5,282.82,283.0,20953.20812072522,283.31,283.5,282.82,283.0,20953.2081
2014-07-16 11:15:00,282.93,283.59,282.93,283.41,5536.858104440344,282.93,283.59,282.93,283.41,5536.8581
2014-07-16 11:20:00,283.38,283.38,281.94,281.94,11399.413744436,283.38,283.38,281.94,281.94,11399.4137
2014-07-16 11:25:00,281.97,282.25,281.44,282.07,15742.04755184019,281.97,282.25,281.44,282.07,15742.0476
2014-07-16 11:30:00,281.88,282.13,281.09,281.21,12919.335577027468,281.88,282.13,281.09,281.21,12919.3356
2014-07-16 11:35:00,281.21,281.31,280.27,280.71,24318.749321463467,281.21,281.31,280.27,280.71,24318.7493
2014-07-16 11:40:00,280.57,281.24,280.54,280.98,12702.203886657258,280.57,281.24,280.54,280.98,12702.2039
2014-07-16 11:45:00,281.02,281.13,280.29,280.47,20953.20812072522,281.02,281.13,280.29,280.47,20953.2081
2014-07-16 11:50:00,280.52,280.53,279.61,279.89,27141.4612962762,280.52,280.53,279.61,279.89,27141.4613
2014-07-16 11:55:00,279.87,279.88,278.79,278.79,29204.212354793184,279.87,279.88,278.79,278.79,29204.2124
2014-07-16 12:00:00,278.79,279.77,278.79,279.19,18890.45706220823,278.79,279.77,278.79,279.19,18890.4571
2014-07-16 12:05:00,279.19,280.04,278.68,279.8,35935.29475626968,279.19,280.04,278.68,279.8,35935.2948
2014-07-16 12:10:00,279.89,280.72,279.69,280.63,8142.438388882858,279.89,280.72,279.69,280.63,8142.4384
2014-07-16 12:15:00,280.49,281.32,280.49,281.14,7273.91162740202,280.49,281.32,280.49,281.14,7273.9116
2014-07-16 12:20:00,281.06,281.49,280.98,281.26,9010.965150363696,281.06,281.49,280.98,281.26,9010.9652
2014-07-16 12:25:00,281.39,281.62,281.28,281.36,4559.7654977744005,281.39,281.62,281.28,281.36,4559.7655
2014-07-16 12:30:00,281.32,282.63,281.32,282.34,11073.716208880687,281.32,282.63,281.32,282.34,11073.7162
2014-07-16 12:35:00,282.11,282.11,281.22,281.27,3365.541200738248,282.11,282.11,281.22,281.27,3365.5412
2014-07-16 12:40:00,281.32,282.35,281.32,282.31,14222.125719248725,281.32,282.35,281.32,282.31,14222.1257
2014-07-16 12:45:00,282.3,282.67,281.83,281.83,16284.876777765716,282.3,282.67,281.83,281.83,16284.8768
2014-07-16 12:50:00,281.67,281.81,280.94,280.95,7273.91162740202,281.67,281.81,280.94,280.95,7273.9116
2014-07-16 12:55:00,280.82,281.53,280.8,281.07,7708.175008142439,280.82,281.53,280.8,281.07,7708.175
2014-07-16 13:00:00,281.06,281.53,280.98,281.14,5319.726414070134,281.06,281.53,280.98,281.14,5319.7264
2014-07-16 13:05:00,281.23,281.97,281.17,281.41,4016.936271848877,281.23,281.97,281.17,281.41,4016.9363
2014-07-16 13:10:00,281.29,281.99,281.1,281.89,12050.80881554663,281.29,281.99,281.1,281.89,12050.8088
2014-07-16 13:15:00,281.86,282.4,281.78,282.3,20518.944739984803,281.86,282.4,281.78,282.3,20518.9447
2014-07-16 13:20:00,282.31,282.31,281.29,281.84,13027.901422212572,282.31,282.31,281.29,281.84,13027.9014
2014-07-16 13:25:00,281.93,282.06,281.85,281.85,5428.292259255239,281.93,282.06,281.85,281.85,5428.2923
2014-07-16 13:30:00,281.99,282.0,281.02,281.74,9662.360221474324,281.99,282.0,281.02,281.74,9662.3602
2014-07-16 13:35:00,281.47,281.56,281.02,281.3,6948.214091846705,281.47,281.56,281.02,281.3,6948.2141
2014-07-16 13:40:00,281.18,281.25,280.94,280.97,1737.0535229616762,281.18,281.25,280.94,280.97,1737.0535
2014-07-16 13:45:00,281.02,281.54,281.02,281.11,8142.438388882858,281.02,281.54,281.02,281.11,8142.4384
2014-07-16 13:50:00,281.1,281.66,281.1,281.26,5753.989794810553,281.1,281.66,281.1,281.26,5753.9898
2014-07-16 13:55:00,281.35,281.35,280.95,281.01,6622.516556291391,281.35,281.35,280.95,281.01,6622.5166
2014-07-16 14:00:00,280.99,281.42,280.99,281.29,3474.1070459233524,280.99,281.42,280.99,281.29,3474.107
2014-07-16 14:05:00,281.44,281.44,280.68,280.71,6079.687330365867,281.44,281.44,280.68,280.71,6079.6873
2014-07-16 14:10:00,280.69,280.9,280.01,280.47,13245.033112582782,280.69,280.9,280.01,280.47,13245.0331
2014-07-16 14:15:00,280.6,280.61,280.2,280.24,4885.463033329715,280.6,280.61,280.2,280.24,4885.463
2014-07-16 14:20:00,280.07,280.22,279.77,280.18,11290.847899250895,280.07,280.22,279.77,280.18,11290.8479
2014-07-16 14:25:00,280.26,280.62,280.23,280.44,7056.77993703181,280.26,280.62,280.23,280.44,7056.7799
2014-07-16 14:30:00,280.54,280.69,280.16,280.29,8468.135924438173,280.54,280.69,280.16,280.29,8468.1359
2014-07-16 14:35:00,280.32,280.32,279.67,279.86,10748.018673325372,280.32,280.32,279.67,279.86,10748.0187
2014-07-16 14:40:00,279.89,279.94,279.7,279.86,10639.452828140267,279.89,279.94,279.7,279.86,10639.4528
2014-07-16 14:45:00,279.85,280.11,279.78,280.1,12159.374660731732,279.85,280.11,279.78,280.1,12159.3747
2014-07-16 14:50:00,280.15,280.15,279.76,279.92,16610.57431332103,280.15,280.15,279.76,279.92,16610.5743
2014-07-16 14:55:00,279.92,280.25,279.73,280.24,10965.150363695582,279.92,280.25,279.73,280.24,10965.1504
2014-07-16 15:00:00,280.21,280.67,280.08,280.59,21496.037346650744,280.21,280.67,280.08,280.59,21496.0373
2014-07-16 15:05:00,280.67,280.76,280.12,280.12,10856.584518510475,280.67,280.76,280.12,280.12,10856.5845
2014-07-16 15:10:00,280.33,280.58,280.24,280.52,6839.648246661601,280.33,280.58,280.24,280.52,6839.6482
2014-07-16 15:15:00,280.46,280.68,280.12,280.24,6513.950711106286,280.46,280.68,280.12,280.24,6513.9507
2014-07-16 15:20:00,280.02,280.46,280.01,280.2,18673.325371838026,280.02,280.46,280.01,280.2,18673.3254
2014-07-16 15:25:00,280.38,280.73,280.29,280.66,11833.67712517642,280.38,280.73,280.29,280.66,11833.6771
2014-07-16 15:30:00,280.67,280.67,280.04,280.23,9445.228531104114,280.67,280.67,280.04,280.23,9445.2285
2014-07-16 15:35:00,280.19,280.31,280.0,280.12,18999.022907393333,280.19,280.31,280.0,280.12,18999.0229
2014-07-16 15:40:00,280.16,280.21,279.83,279.9,17044.837694061447,280.16,280.21,279.83,279.9,17044.8377
2014-07-16 15:45:00,279.89,279.94,279.66,279.66,21387.47150146564,279.89,279.94,279.66,279.66,21387.4715
2014-07-16 15:50:00,279.77,280.54,279.77,280.14,58516.99055477147,279.77,280.54,279.77,280.14,58516.9906
2014-07-16 15:55:00,280.14,280.23,279.52,279.74,104440.34306807078,280.14,280.23,279.52,279.74,104440.3431
2014-07-17 09:30:00,278.03,278.6,276.33,278.6,91521.00749104332,278.03,278.6,276.33,278.6,91521.0075
2014-07-17 09:35:00,278.27,280.94,277.71,280.59,63945.28281402671,278.27,280.94,277.71,280.59,63945.2828
2014-07-17 09:40:00,280.68,282.23,280.24,282.23,32569.75355553143,280.68,282.23,280.24,282.23,32569.7536
2014-07-17 09:45:00,281.88,282.05,280.12,280.58,15416.350016284878,281.88,282.05,280.12,280.58,15416.35
2014-07-17 09:50:00,280.47,282.04,279.8,281.32,19541.85213331886,280.47,282.04,279.8,281.32,19541.8521
2014-07-17 09:55:00,281.87,282.78,281.7,282.18,31375.52925849528,281.87,282.78,281.7,282.18,31375.5293
2014-07-17 10:00:00,282.4,283.1,282.05,283.04,33655.41200738248,282.4,283.1,282.05,283.04,33655.412
2014-07-17 10:05:00,282.8,283.05,281.37,281.85,44511.99652589296,282.8,283.05,281.37,281.85,44511.9965
2014-07-17 10:10:00,281.7,282.5,281.46,282.14,38432.30919552709,281.7,282.5,281.46,282.14,38432.3092
2014-07-17 10:15:00,282.15,283.11,281.86,283.02,26924.329605905983,282.15,283.11,281.86,283.02,26924.3296
2014-07-17 10:20:00,283.01,283.69,282.82,282.87,35718.16306589947,283.01,283.69,282.82,282.87,35718.1631
2014-07-17 10:25:00,282.93,282.93,281.92,282.68,8685.267614808381,282.93,282.93,281.92,282.68,8685.2676
2014-07-17 10:30:00,282.61,282.66,281.96,282.26,7599.609162957334,282.61,282.66,281.96,282.26,7599.6092
2014-07-17 10:35:00,281.91,282.56,281.88,282.56,5753.989794810553,281.91,282.56,281.88,282.56,5753.9898
2014-07-17 10:40:00,282.34,283.14,282.34,282.92,13679.296493323202,282.34,283.14,282.34,282.92,13679.2965
2014-07-17 10:45:00,282.98,283.26,282.72,282.95,24753.012702203887,282.98,283.26,282.72,282.95,24753.0127
2014-07-17 10:50:00,282.92,283.38,282.69,282.78,49397.45955922267,282.92,283.38,282.69,282.78,49397.4596
2014-07-17 10:55:00,282.69,282.78,282.42,282.51,10096.623602214744,282.69,282.78,282.42,282.51,10096.6236
2014-07-17 11:00:00,282.35,282.77,282.07,282.37,25078.7102377592,282.35,282.77,282.07,282.37,25078.7102
2014-07-17 11:05:00,282.47,282.78,281.86,282.0,24210.18347627836,282.47,282.78,281.86,282.0,24210.1835
2014-07-17 11:10:00,281.76,281.99,280.8,280.8,22907.393334057106,281.76,281.99,280.8,280.8,22907.3933
2014-07-17 11:15:00,280.66,281.67,279.56,281.35,34958.202149603734,280.66,281.67,279.56,281.35,34958.2021
2014-07-17 11:20:00,281.09,281.35,280.64,281.26,7925.306698512648,281.09,281.35,280.64,281.26,7925.3067
2014-07-17 11:25:00,280.87,280.95,279.89,280.06,10530.886982955162,280.87,280.95,279.89,280.06,10530.887
2014-07-17 11:30:00,280.0,280.82,278.92,280.66,13896.42818369341,280.0,280.82,278.92,280.66,13896.4282
2014-07-17 11:35:00,280.66,281.06,280.28,280.44,9662.360221474324,280.66,281.06,280.28,280.44,9662.3602
2014-07-17 11:40:00,280.67,281.26,280.67,280.94,4234.067962219086,280.67,281.26,280.67,280.94,4234.068
2014-07-17 11:45:00,281.19,282.1,280.77,282.1,15524.915861469985,281.19,282.1,280.77,282.1,15524.9159
2014-07-17 11:50:00,282.12,282.31,281.51,281.51,6731.082401476496,282.12,282.31,281.51,281.51,6731.0824
2014-07-17 11:55:00,281.47,281.47,280.49,281.02,16610.57431332103,281.47,281.47,280.49,281.02,16610.5743
2014-07-17 12:00:00,280.91,281.03,279.15,279.73,18130.496145912497,280.91,281.03,279.15,279.73,18130.4961
2014-07-17 12:05:00,279.59,280.61,279.09,280.25,14004.994028878516,279.59,280.61,279.09,280.25,14004.994
2014-07-17 12:10:00,280.25,280.9,280.25,280.32,15959.1792422104,280.25,280.9,280.25,280.32,15959.1792
2014-07-17 12:15:00,280.21,280.31,279.95,280.12,3474.1070459233524,280.21,280.31,279.95,280.12,3474.107
2014-07-17 12:20:00,280.01,280.17,279.42,279.89,5536.858104440344,280.01,280.17,279.42,279.89,5536.8581
2014-07-17 12:25:00,279.61,279.78,279.36,279.78,2388.448594072305,279.61,279.78,279.36,279.78,2388.4486
2014-07-17 12:30:00,279.68,279.77,279.31,279.31,4234.067962219086,279.68,279.77,279.31,279.31,4234.068
2014-07-17 12:35:00,279.58,280.47,279.58,280.47,7056.77993703181,279.58,280.47,279.58,280.47,7056.7799
2014-07-17 12:40:00,280.2,280.24,279.89,279.89,3039.8436651829334,280.2,280.24,279.89,279.89,3039.8437
2014-07-17 12:45:00,279.77,279.95,279.54,279.75,2931.277819997829,279.77,279.95,279.54,279.75,2931.2778
2014-07-17 12:50:00,279.62,279.73,279.18,279.41,6731.082401476496,279.62,279.73,279.18,279.41,6731.0824
2014-07-17 12:55:00,279.68,279.89,279.46,279.89,977.092606665943,279.68,279.89,279.46,279.89,977.0926
2014-07-17 13:00:00,279.88,280.24,279.66,280.2,3908.370426663772,279.88,280.24,279.66,280.2,3908.3704
2014-07-17 13:05:00,280.15,280.47,280.01,280.37,7273.91162740202,280.15,280.47,280.01,280.37,7273.9116
2014-07-17 13:10:00,280.46,280.63,280.22,280.3,3799.804581478667,280.46,280.63,280.22,280.3,3799.8046
2014-07-17 13:15:00,280.47,280.83,280.28,280.83,7816.740853327544,280.47,280.83,280.28,280.83,7816.7409
2014-07-17 13:20:00,280.7,280.97,280.61,280.94,11290.847899250895,280.7,280.97,280.61,280.94,11290.8479
2014-07-17 13:25:00,280.78,280.94,280.66,280.82,4451.199652589296,280.78,280.94,280.66,280.82,4451.1997
2014-07-17 13:30:00,280.54,281.0,280.48,280.57,11833.67712517642,280.54,281.0,280.48,280.57,11833.6771
2014-07-17 13:35:00,280.71,280.73,279.61,279.82,3799.804581478667,280.71,280.73,279.61,279.82,3799.8046
2014-07-17 13:40:00,279.73,279.85,278.26,278.5,21604.60319183585,279.73,279.85,278.26,278.5,21604.6032
2014-07-17 13:45:00,278.54,279.3,278.26,279.3,3365.541200738248,278.54,279.3,278.26,279.3,3365.5412
2014-07-17 13:50:00,279.17,279.33,278.93,278.93,3474.1070459233524,279.17,279.33,278.93,278.93,3474.107
2014-07-17 13:55:00,278.92,279.04,278.57,278.72,5536.858104440344,278.92,279.04,278.57,278.72,5536.8581
2014-07-17 14:00:00,278.78,278.78,278.17,278.39,3908.370426663772,278.78,278.78,278.17,278.39,3908.3704
2014-07-17 14:05:00,278.38,279.01,278.17,278.42,5536.858104440344,278.38,279.01,278.17,278.42,5536.8581
2014-07-17 14:10:00,278.67,279.17,278.67,278.96,3365.541200738248,278.67,279.17,278.67,278.96,3365.5412
2014-07-17 14:15:00,278.91,279.01,278.56,278.56,4668.3313429595055,278.91,279.01,278.56,278.56,4668.3313
2014-07-17 14:20:00,278.76,278.76,278.26,278.52,5428.292259255239,278.76,278.76,278.26,278.52,5428.2923
2014-07-17 14:25:00,278.64,278.67,278.02,278.02,5211.160568885029,278.64,278.67,278.02,278.02,5211.1606
2014-07-17 14:30:00,278.23,278.58,278.01,278.21,10096.623602214744,278.23,278.58,278.01,278.21,10096.6236
2014-07-17 14:35:00,278.17,278.26,278.04,278.17,4776.89718814461,278.17,278.26,278.04,278.17,4776.8972
2014-07-17 14:40:00,278.17,278.29,277.97,277.97,6405.384865921182,278.17,278.29,277.97,277.97,6405.3849
2014-07-17 14:45:00,277.93,278.09,277.43,277.59,6296.819020736077,277.93,278.09,277.43,277.59,6296.819
2014-07-17 14:50:00,277.44,278.01,277.44,277.85,4016.936271848877,277.44,278.01,277.44,277.85,4016.9363
2014-07-17 14:55:00,278.05,278.05,277.54,277.63,6839.648246661601,278.05,278.05,277.54,277.63,6839.6482
2014-07-17 15:00:00,277.5,277.79,277.25,277.38,10530.886982955162,277.5,277.79,277.25,277.38,10530.887
2014-07-17 15:05:00,277.25,277.39,276.85,276.85,11507.979589621104,277.25,277.39,276.85,276.85,11507.9796
2014-07-17 15:10:00,277.2,277.5,276.79,276.88,11399.413744436,277.2,277.5,276.79,276.88,11399.4137
2014-07-17 15:15:00,276.88,276.88,275.49,275.74,42992.07469330149,276.88,276.88,275.49,275.74,42992.0747
2014-07-17 15:20:00,275.64,276.63,275.63,276.41,34089.675388122894,275.64,276.63,275.63,276.41,34089.6754
2014-07-17 15:25:00,276.37,276.55,275.87,276.35,17153.403539246552,276.37,276.55,275.87,276.35,17153.4035
2014-07-17 15:30:00,276.17,276.41,275.63,275.63,40277.92856367387,276.17,276.41,275.63,275.63,40277.9286
2014-07-17 15:35:00,275.9,276.49,275.8,276.15,25512.97361849962,275.9,276.49,275.8,276.15,25512.9736
2014-07-17 15:40:00,276.15,276.31,275.42,275.56,49831.72293996309,276.15,276.31,275.42,275.56,49831.7229
2014-07-17 15:45:00,275.45,275.73,274.77,275.73,30724.13418738465,275.45,275.73,274.77,275.73,30724.1342
2014-07-17 15:50:00,275.66,276.15,275.45,275.97,40277.92856367387,275.66,276.15,275.45,275.97,40277.9286
2014-07-17 15:55:00,275.82,276.41,275.41,275.68,63402.45358810118,275.82,276.41,275.41,275.68,63402.4536
2014-07-18 09:30:00,277.36,278.26,276.51,277.48,179242.21040060796,277.36,278.26,276.51,277.48,179242.2104
2014-07-18 09:35:00,277.48,278.45,277.3,277.79,46900.44511996526,277.48,278.45,277.3,277.79,46900.4451
2014-07-18 09:40:00,277.83,278.38,276.32,276.32,9770.92606665943,277.83,278.38,276.32,276.32,9770.9261
2014-07-18 09:45:00,276.05,276.54,275.08,276.54,19867.549668874173,276.05,276.54,275.08,276.54,19867.5497
2014-07-18 09:50:00,276.81,277.53,276.62,277.14,10965.150363695582,276.81,277.53,276.62,277.14,10965.1504
2014-07-18 09:55:00,277.02,278.28,276.82,277.77,16176.31093258061,277.02,278.28,276.82,277.77,16176.3109
2014-07-18 10:00:00,277.76,278.37,277.43,277.97,10856.584518510475,277.76,278.37,277.43,277.97,10856.5845
2014-07-18 10:05:00,278.04,278.79,277.8,278.79,9010.965150363696,278.04,278.79,277.8,278.79,9010.9652
2014-07-18 10:10:00,278.81,279.71,278.46,278.96,32244.05601997612,278.81,279.71,278.46,278.96,32244.056
2014-07-18 10:15:00,278.83,278.91,277.25,277.36,22038.86657257627,278.83,278.91,277.25,277.36,22038.8666
2014-07-18 10:20:00,277.62,278.56,277.35,277.87,11833.67712517642,277.62,278.56,277.35,277.87,11833.6771
2014-07-18 10:25:00,278.09,278.09,277.33,277.33,8685.267614808381,278.09,278.09,277.33,277.33,8685.2676
2014-07-18 10:30:00,277.57,277.66,276.62,276.62,14439.257409618936,277.57,277.66,276.62,276.62,14439.2574
2014-07-18 10:35:00,276.98,277.17,276.46,276.63,27358.592986646403,276.98,277.17,276.46,276.63,27358.593
2014-07-18 10:40:00,277.07,277.32,276.61,277.01,11507.979589621104,277.07,277.32,276.61,277.01,11507.9796
2014-07-18 10:45:00,277.14,277.46,276.56,277.44,16067.745087395506,277.14,277.46,276.56,277.44,16067.7451
2014-07-18 10:50:00,277.54,278.53,277.52,277.89,10965.150363695582,277.54,278.53,277.52,277.89,10965.1504
2014-07-18 10:55:00,277.89,278.26,277.79,278.18,17804.798610357182,277.89,278.26,277.79,278.18,17804.7986
2014-07-18 11:00:00,278.19,278.26,277.73,277.73,3365.541200738248,278.19,278.26,277.73,277.73,3365.5412
2014-07-18 11:05:00,277.92,278.17,277.76,277.94,10422.321137770055,277.92,278.17,277.76,277.94,10422.3211
2014-07-18 11:10:00,278.13,278.33,278.01,278.33,9010.965150363696,278.13,278.33,278.01,278.33,9010.9652
2014-07-18 11:15:00,278.23,278.51,278.13,278.13,15850.613397025296,278.23,278.51,278.13,278.13,15850.6134
2014-07-18 11:20:00,278.17,279.07,278.17,278.89,28552.817283682554,278.17,279.07,278.17,278.89,28552.8173
2014-07-18 11:25:00,278.88,279.08,278.79,278.96,11942.242970361523,278.88,279.08,278.79,278.96,11942.243
2014-07-18 11:30:00,278.93,279.2,278.65,279.02,14547.82325480404,278.93,279.2,278.65,279.02,14547.8233
2014-07-18 11:35:00,279.05,279.18,278.87,279.07,27141.4612962762,279.05,279.18,278.87,279.07,27141.4613
2014-07-18 11:40:00,278.98,279.39,278.98,279.12,19867.549668874173,278.98,279.39,278.98,279.12,19867.5497
2014-07-18 11:45:00,279.16,279.62,279.01,279.57,44077.73314515254,279.16,279.62,279.01,279.57,44077.7331
2014-07-18 11:50:00,279.39,279.42,279.14,279.29,7165.345782216915,279.39,279.42,279.14,279.29,7165.3458
2014-07-18 11:55:00,279.3,279.33,279.06,279.21,9228.096840733906,279.3,279.33,279.06,279.21,9228.0968
2014-07-18 12:00:00,279.13,279.2,278.86,279.18,5319.726414070134,279.13,279.2,278.86,279.18,5319.7264
2014-07-18 12:05:00,279.09,279.25,278.97,279.09,6079.687330365867,279.09,279.25,278.97,279.09,6079.6873
2014-07-18 12:10:00,279.1,279.22,279.07,279.07,27901.422212571924,279.1,279.22,279.07,279.07,27901.4222
2014-07-18 12:15:00,279.11,279.4,279.11,279.26,8576.701769623276,279.11,279.4,279.11,279.26,8576.7018
2014-07-18 12:20:00,279.31,279.55,279.14,279.14,16393.44262295082,279.31,279.55,279.14,279.14,16393.4426
2014-07-18 12:25:00,279.21,279.49,279.21,279.3,4342.633807404191,279.21,279.49,279.21,279.3,4342.6338
2014-07-18 12:30:00,279.29,279.29,279.25,279.25,217.13169037020955,279.29,279.29,279.25,279.25,217.1317
2014-07-18 12:35:00,279.31,279.44,279.08,279.39,4776.89718814461,279.31,279.44,279.08,279.39,4776.8972
2014-07-18 12:40:00,279.36,279.37,278.83,279.16,2062.7510585169907,279.36,279.37,278.83,279.16,2062.7511
2014-07-18 12:45:00,278.75,279.06,278.66,278.78,4234.067962219086,278.75,279.06,278.66,278.78,4234.068
2014-07-18 12:50:00,278.77,278.82,278.45,278.68,2497.01443925741,278.77,278.82,278.45,278.68,2497.0144
2014-07-18 12:55:00,278.63,279.07,278.63,278.83,6296.819020736077,278.63,279.07,278.63,278.83,6296.819
2014-07-18 13:00:00,278.94,279.09,278.59,278.61,8033.872543697753,278.94,279.09,278.59,278.61,8033.8725
2014-07-18 13:05:00,278.74,278.74,278.21,278.34,4016.936271848877,278.74,278.74,278.21,278.34,4016.9363
2014-07-18 13:10:00,278.32,279.18,278.32,279.18,9010.965150363696,278.32,279.18,278.32,279.18,9010.9652
2014-07-18 13:15:00,279.13,279.32,279.0,279.04,7708.175008142439,279.13,279.32,279.0,279.04,7708.175
2014-07-18 13:20:00,279.29,279.35,279.12,279.18,4451.199652589296,279.29,279.35,279.12,279.18,4451.1997
2014-07-18 13:25:00,279.31,279.4,278.81,279.07,5319.726414070134,279.31,279.4,278.81,279.07,5319.7264
2014-07-18 13:30:00,278.9,279.14,278.56,279.14,2714.14612962762,278.9,279.14,278.56,279.14,2714.1461
2014-07-18 13:35:00,279.09,279.42,279.02,279.02,8251.004234067963,279.09,279.42,279.02,279.02,8251.0042
2014-07-18 13:40:00,279.09,279.28,279.07,279.07,5428.292259255239,279.09,279.28,279.07,279.07,5428.2923
2014-07-18 13:45:00,279.26,279.26,278.96,279.24,2388.448594072305,279.26,279.26,278.96,279.24,2388.4486
2014-07-18 13:50:00,278.96,279.36,278.91,279.36,3365.541200738248,278.96,279.36,278.91,279.36,3365.5412
2014-07-18 13:55:00,279.36,279.91,279.36,279.67,12593.638041472152,279.36,279.91,279.36,279.67,12593.638
2014-07-18 14:00:00,279.67,279.67,279.13,279.41,3365.541200738248,279.67,279.67,279.13,279.41,3365.5412
2014-07-18 14:05:00,279.49,279.66,279.29,279.66,1519.921832591467,279.49,279.66,279.29,279.66,1519.9218
2014-07-18 14:10:00,279.72,280.24,279.65,280.24,6948.214091846705,279.72,280.24,279.65,280.24,6948.2141
2014-07-18 14:15:00,280.37,280.37,279.6,280.11,7382.477472587125,280.37,280.37,279.6,280.11,7382.4775
2014-07-18 14:20:00,279.98,280.31,279.77,280.04,16719.140158506136,279.98,280.31,279.77,280.04,16719.1402
2014-07-18 14:25:00,279.98,280.38,279.98,280.14,20627.510585169905,279.98,280.38,279.98,280.14,20627.5106
2014-07-18 14:30:00,280.14,280.27,279.95,280.15,10096.623602214744,280.14,280.27,279.95,280.15,10096.6236
2014-07-18 14:35:00,280.06,280.14,279.41,279.81,16502.008468135926,280.06,280.14,279.41,279.81,16502.0085
2014-07-18 14:40:00,279.88,280.03,279.46,279.66,6731.082401476496,279.88,280.03,279.46,279.66,6731.0824
2014-07-18 14:45:00,279.51,279.88,279.4,279.66,5862.555639995658,279.51,279.88,279.4,279.66,5862.5556
2014-07-18 14:50:00,279.77,280.15,279.66,279.85,8359.570079253068,279.77,280.15,279.66,279.85,8359.5701
2014-07-18 14:55:00,279.83,279.91,279.66,279.83,8685.267614808381,279.83,279.91,279.66,279.83,8685.2676
2014-07-18 15:00:00,279.77,280.24,279.71,279.85,12267.940505916838,279.77,280.24,279.71,279.85,12267.9405
2014-07-18 15:05:00,279.86,280.65,279.77,280.59,19976.11551405928,279.86,280.65,279.77,280.59,19976.1155
2014-07-18 15:10:00,280.59,280.75,280.58,280.71,11399.413744436,280.59,280.75,280.58,280.71,11399.4137
2014-07-18 15:15:00,280.71,281.61,280.65,281.61,28878.51481923787,280.71,281.61,280.65,281.61,28878.5148
2014-07-18 15:20:00,281.56,281.69,281.24,281.29,15742.04755184019,281.56,281.69,281.24,281.29,15742.0476
2014-07-18 15:25:00,281.22,281.22,280.63,280.82,14330.69156443383,281.22,281.22,280.63,280.82,14330.6916
2014-07-18 15:30:00,280.67,280.83,280.12,280.25,21604.60319183585,280.67,280.83,280.12,280.25,21604.6032
2014-07-18 15:35:00,280.38,280.62,280.26,280.38,17153.403539246552,280.38,280.62,280.26,280.38,17153.4035
2014-07-18 15:40:00,280.46,280.46,279.88,280.12,19324.72044294865,280.46,280.46,279.88,280.12,19324.7204
2014-07-18 15:45:00,280.06,280.29,279.99,280.21,22581.69579850179,280.06,280.29,279.99,280.21,22581.6958
2014-07-18 15:50:00,280.32,280.71,279.9,280.18,74041.90641624146,280.32,280.71,279.9,280.18,74041.9064
2014-07-18 15:55:00,280.17,280.25,279.77,280.11,96623.60221474324,280.17,280.25,279.77,280.11,96623.6022
2014-07-21 09:30:00,279.13,279.37,278.18,278.83,33763.97785256759,279.13,279.37,278.18,278.83,33763.9779
2014-07-21 09:35:00,278.91,279.09,278.4,278.77,9553.79437628922,278.91,279.09,278.4,278.77,9553.7944
2014-07-21 09:40:00,278.78,278.84,277.63,278.25,9119.5309955488,278.78,278.84,277.63,278.25,9119.531
2014-07-21 09:45:00,278.05,278.46,277.56,278.08,19433.28628813376,278.05,278.46,277.56,278.08,19433.2863
2014-07-21 09:50:00,277.88,279.34,277.5,279.17,10856.584518510475,277.88,279.34,277.5,279.17,10856.5845
2014-07-21 09:55:00,279.24,279.44,278.72,278.72,12050.80881554663,279.24,279.44,278.72,278.72,12050.8088
2014-07-21 10:00:00,278.68,278.68,277.83,278.21,6622.516556291391,278.68,278.68,277.83,278.21,6622.5166
2014-07-21 10:05:00,278.02,278.61,277.24,277.39,15959.1792422104,278.02,278.61,277.24,277.39,15959.1792
2014-07-21 10:10:00,277.31,277.98,276.7,277.78,14547.82325480404,277.31,277.98,276.7,277.78,14547.8233
2014-07-21 10:15:00,278.01,278.38,277.55,277.55,8251.004234067963,278.01,278.38,277.55,277.55,8251.0042
2014-07-21 10:20:00,277.59,278.36,277.52,277.95,5211.160568885029,277.59,278.36,277.52,277.95,5211.1606
2014-07-21 10:25:00,278.08,278.81,277.99,278.58,7816.740853327544,278.08,278.81,277.99,278.58,7816.7409
2014-07-21 10:30:00,278.73,278.94,278.36,278.57,5211.160568885029,278.73,278.94,278.36,278.57,5211.1606
2014-07-21 10:35:00,278.17,278.6,277.76,278.04,8033.872543697753,278.17,278.6,277.76,278.04,8033.8725
2014-07-21 10:40:00,277.71,277.93,277.25,277.73,6948.214091846705,277.71,277.93,277.25,277.73,6948.2141
2014-07-21 10:45:00,277.8,278.15,277.68,277.84,9119.5309955488,277.8,278.15,277.68,277.84,9119.531
2014-07-21 10:50:00,278.14,278.49,277.96,278.26,4451.199652589296,278.14,278.49,277.96,278.26,4451.1997
2014-07-21 10:55:00,278.56,278.81,278.3,278.35,5536.858104440344,278.56,278.81,278.3,278.35,5536.8581
2014-07-21 11:00:00,278.14,278.75,278.1,278.58,3474.1070459233524,278.14,278.75,278.1,278.58,3474.107
2014-07-21 11:05:00,278.72,279.56,278.61,278.89,7382.477472587125,278.72,279.56,278.61,278.89,7382.4775
2014-07-21 11:10:00,278.92,279.09,278.51,278.51,4016.936271848877,278.92,279.09,278.51,278.51,4016.9363
2014-07-21 11:15:00,278.5,278.87,278.44,278.78,6731.082401476496,278.5,278.87,278.44,278.78,6731.0824
2014-07-21 11:20:00,278.91,279.07,278.51,278.51,14330.69156443383,278.91,279.07,278.51,278.51,14330.6916
2014-07-21 11:25:00,278.62,279.06,278.62,278.74,17587.666919986972,278.62,279.06,278.62,278.74,17587.6669
2014-07-21 11:30:00,278.96,278.96,277.92,278.24,27032.895451091088,278.96,278.96,277.92,278.24,27032.8955
2014-07-21 11:35:00,278.32,278.7,278.02,278.54,23341.65671479753,278.32,278.7,278.02,278.54,23341.6567
2014-07-21 11:40:00,278.47,278.71,277.86,277.86,23233.09086961242,278.47,278.71,277.86,277.86,23233.0909
2014-07-21 11:45:00,277.98,278.22,277.44,277.73,9228.096840733906,277.98,278.22,277.44,277.73,9228.0968
2014-07-21 11:50:00,277.73,278.02,277.32,277.38,6839.648246661601,277.73,278.02,277.32,277.38,6839.6482
2014-07-21 11:55:00,277.67,278.48,277.47,278.48,4994.02887851482,277.67,278.48,277.47,278.48,4994.0289
2014-07-21 12:00:00,278.54,278.67,278.04,278.67,13896.42818369341,278.54,278.67,278.04,278.67,13896.4282
2014-07-21 12:05:00,278.68,278.74,278.39,278.67,4885.463033329715,278.68,278.74,278.39,278.67,4885.463
2014-07-21 12:10:00,278.7,278.92,278.36,278.92,4994.02887851482,278.7,278.92,278.36,278.92,4994.0289
2014-07-21 12:15:00,279.09,279.21,278.84,278.92,5536.858104440344,279.09,279.21,278.84,278.92,5536.8581
2014-07-21 12:20:00,279.11,279.17,278.89,278.89,2388.448594072305,279.11,279.17,278.89,278.89,2388.4486
2014-07-21 12:25:00,278.92,279.13,278.67,279.13,4016.936271848877,278.92,279.13,278.67,279.13,4016.9363
2014-07-21 12:30:00,278.89,279.12,278.71,278.72,15959.1792422104,278.89,279.12,278.71,278.72,15959.1792
2014-07-21 12:35:00,278.91,279.0,278.42,278.68,8685.267614808381,278.91,279.0,278.42,278.68,8685.2676
2014-07-21 12:40:00,278.72,278.76,278.0,278.17,7599.609162957334,278.72,278.76,278.0,278.17,7599.6092
2014-07-21 12:45:00,278.17,278.26,277.87,277.87,2605.5802844425143,278.17,278.26,277.87,277.87,2605.5803
2014-07-21 12:50:00,277.89,278.37,277.85,278.22,7056.77993703181,277.89,278.37,277.85,278.22,7056.7799
2014-07-21 12:55:00,278.26,278.45,278.06,278.21,4234.067962219086,278.26,278.45,278.06,278.21,4234.068
2014-07-21 13:00:00,278.1,278.3,277.97,278.26,1519.921832591467,278.1,278.3,277.97,278.26,1519.9218
2014-07-21 13:05:00,278.31,278.49,278.17,278.17,12593.638041472152,278.31,278.49,278.17,278.17,12593.638
2014-07-21 13:10:00,278.39,278.54,278.14,278.53,5645.423949625448,278.39,278.54,278.14,278.53,5645.4239
2014-07-21 13:15:00,278.34,278.54,278.14,278.4,9770.92606665943,278.34,278.54,278.14,278.4,9770.9261
2014-07-21 13:20:00,278.29,278.43,278.17,278.23,15742.04755184019,278.29,278.43,278.17,278.23,15742.0476
2014-07-21 13:25:00,278.33,278.63,278.04,278.63,6296.819020736077,278.33,278.63,278.04,278.63,6296.819
2014-07-21 13:30:00,278.67,278.76,278.47,278.76,1737.0535229616762,278.67,278.76,278.47,278.76,1737.0535
2014-07-21 13:35:00,278.85,279.07,278.71,278.86,9228.096840733906,278.85,279.07,278.71,278.86,9228.0968
2014-07-21 13:40:00,278.97,279.35,278.6,279.01,55151.449354033226,278.97,279.35,278.6,279.01,55151.4494
2014-07-21 13:45:00,279.0,279.13,278.71,279.12,4994.02887851482,279.0,279.13,278.71,279.12,4994.0289
2014-07-21 13:50:00,279.19,279.44,279.02,279.19,7708.175008142439,279.19,279.44,279.02,279.19,7708.175
2014-07-21 13:55:00,279.06,279.36,279.06,279.36,8033.872543697753,279.06,279.36,279.06,279.36,8033.8725
2014-07-21 14:00:00,279.25,279.61,279.25,279.38,4234.067962219086,279.25,279.61,279.25,279.38,4234.068
2014-07-21 14:05:00,279.52,279.92,279.42,279.92,3474.1070459233524,279.52,279.92,279.42,279.92,3474.107
2014-07-21 14:10:00,279.89,280.24,279.89,280.01,6839.648246661601,279.89,280.24,279.89,280.01,6839.6482
2014-07-21 14:15:00,279.96,280.07,279.55,279.78,7165.345782216915,279.96,280.07,279.55,279.78,7165.3458
2014-07-21 14:20:00,279.89,280.02,279.89,279.97,3691.2387362935615,279.89,280.02,279.89,279.97,3691.2387
2014-07-21 14:25:00,280.04,280.04,279.66,279.95,7491.043317772229,280.04,280.04,279.66,279.95,7491.0433
2014-07-21 14:30:00,279.85,279.85,279.44,279.44,5536.858104440344,279.85,279.85,279.44,279.44,5536.8581
2014-07-21 14:35:00,279.4,279.73,279.19,279.58,5102.5947236999245,279.4,279.73,279.19,279.58,5102.5947
2014-07-21 14:40:00,279.5,279.75,279.46,279.64,5102.5947236999245,279.5,279.75,279.46,279.64,5102.5947
2014-07-21 14:45:00,279.62,279.73,279.44,279.67,3256.975355553143,279.62,279.73,279.44,279.67,3256.9754
2014-07-21 14:50:00,279.61,279.98,279.59,279.92,9770.92606665943,279.61,279.98,279.59,279.92,9770.9261
2014-07-21 14:55:00,279.74,279.91,279.52,279.67,6513.950711106286,279.74,279.91,279.52,279.67,6513.9507
2014-07-21 15:00:00,279.77,279.88,279.46,279.46,11182.282054065792,279.77,279.88,279.46,279.46,11182.2821
2014-07-21 15:05:00,279.47,279.52,279.11,279.46,10748.018673325372,279.47,279.52,279.11,279.46,10748.0187
2014-07-21 15:10:00,279.46,279.53,279.17,279.5,7056.77993703181,279.46,279.53,279.17,279.5,7056.7799
2014-07-21 15:15:00,279.49,279.8,279.49,279.72,5753.989794810553,279.49,279.8,279.49,279.72,5753.9898
2014-07-21 15:20:00,279.72,279.85,279.55,279.7,8468.135924438173,279.72,279.85,279.55,279.7,8468.1359
2014-07-21 15:25:00,279.75,279.9,279.54,279.54,10856.584518510475,279.75,279.9,279.54,279.54,10856.5845
2014-07-21 15:30:00,279.53,279.59,279.1,279.23,24210.18347627836,279.53,279.59,279.1,279.23,24210.1835
2014-07-21 15:35:00,279.26,279.31,278.75,278.91,15307.784171099773,279.26,279.31,278.75,278.91,15307.7842
2014-07-21 15:40:00,278.93,279.18,278.76,278.84,15959.1792422104,278.93,279.18,278.76,278.84,15959.1792
2014-07-21 15:45:00,278.85,279.08,278.85,278.95,26164.368689610248,278.85,279.08,278.85,278.95,26164.3687
2014-07-21 15:50:00,278.93,278.95,278.55,278.74,36369.5581370101,278.93,278.95,278.55,278.74,36369.5581
2014-07-21 15:55:00,278.7,278.95,278.48,278.75,59494.08316143741,278.7,278.95,278.48,278.75,59494.0832
2014-07-22 09:30:00,281.1,282.03,280.96,282.03,25404.40777331452,281.1,282.03,280.96,282.03,25404.4078
2014-07-22 09:35:00,281.64,283.47,281.64,283.04,26164.368689610248,281.64,283.47,281.64,283.04,26164.3687
2014-07-22 09:40:00,282.56,283.04,281.26,281.88,8359.570079253068,282.56,283.04,281.26,281.88,8359.5701
2014-07-22 09:45:00,281.87,283.19,281.22,282.88,13462.164802952992,281.87,283.19,281.22,282.88,13462.1648
2014-07-22 09:50:00,283.2,284.16,283.01,283.49,14656.389099989145,283.2,284.16,283.01,283.49,14656.3891
2014-07-22 09:55:00,283.56,284.02,282.88,283.14,12702.203886657258,283.56,284.02,282.88,283.14,12702.2039
2014-07-22 10:00:00,282.79,283.47,282.79,283.17,4125.502117033981,282.79,283.47,282.79,283.17,4125.5021
2014-07-22 10:05:00,282.89,284.25,282.89,284.08,7273.91162740202,282.89,284.25,282.89,284.08,7273.9116
2014-07-22 10:10:00,284.0,284.33,283.42,283.54,12919.335577027468,284.0,284.33,283.42,283.54,12919.3356
2014-07-22 10:15:00,283.53,283.86,282.81,282.81,15199.218325914668,283.53,283.86,282.81,282.81,15199.2183
2014-07-22 10:20:00,282.81,282.96,282.4,282.52,9879.491911844534,282.81,282.96,282.4,282.52,9879.4919
2014-07-22 10:25:00,282.55,283.05,282.55,282.98,7491.043317772229,282.55,283.05,282.55,282.98,7491.0433
2014-07-22 10:30:00,282.68,282.79,281.93,281.93,15416.350016284878,282.68,282.79,281.93,281.93,15416.35
2014-07-22 10:35:00,281.94,282.13,281.23,281.23,21387.47150146564,281.94,282.13,281.23,281.23,21387.4715
2014-07-22 10:40:00,281.28,281.77,281.17,281.31,9553.79437628922,281.28,281.77,281.17,281.31,9553.7944
2014-07-22 10:45:00,281.18,281.96,281.13,281.96,7165.345782216915,281.18,281.96,281.13,281.96,7165.3458
2014-07-22 10:50:00,281.65,281.96,281.48,281.72,6405.384865921182,281.65,281.96,281.48,281.72,6405.3849
2014-07-22 10:55:00,281.58,281.86,281.53,281.7,3474.1070459233524,281.58,281.86,281.53,281.7,3474.107
2014-07-22 11:00:00,281.83,281.98,281.41,281.56,11182.282054065792,281.83,281.98,281.41,281.56,11182.2821
2014-07-22 11:05:00,281.48,282.05,281.42,281.56,5319.726414070134,281.48,282.05,281.42,281.56,5319.7264
2014-07-22 11:10:00,281.64,281.78,281.29,281.36,3365.541200738248,281.64,281.78,281.29,281.36,3365.5412
2014-07-22 11:15:00,281.37,281.98,281.3,281.96,8793.833459993486,281.37,281.98,281.3,281.96,8793.8335
2014-07-22 11:20:00,281.45,281.58,281.05,281.05,3582.6728911084574,281.45,281.58,281.05,281.05,3582.6729
2014-07-22 11:25:00,281.21,281.38,281.03,281.25,6296.819020736077,281.21,281.38,281.03,281.25,6296.819
2014-07-22 11:30:00,281.3,281.8,281.19,281.8,6513.950711106286,281.3,281.8,281.19,281.8,6513.9507
2014-07-22 11:35:00,281.85,281.93,281.63,281.63,2497.01443925741,281.85,281.93,281.63,281.63,2497.0144
2014-07-22 11:40:00,281.54,281.74,281.31,281.31,3799.804581478667,281.54,281.74,281.31,281.31,3799.8046
2014-07-22 11:45:00,281.45,281.45,281.01,281.19,13570.730648138097,281.45,281.45,281.01,281.19,13570.7306
2014-07-22 11:50:00,281.41,281.61,281.13,281.61,2279.8827488872003,281.41,281.61,281.13,281.61,2279.8827
2014-07-22 11:55:00,281.68,281.93,281.36,281.87,10422.321137770055,281.68,281.93,281.36,281.87,10422.3211
2014-07-22 12:00:00,281.86,281.99,281.53,281.84,6079.687330365867,281.86,281.99,281.53,281.84,6079.6873
2014-07-22 12:05:00,281.84,281.88,281.66,281.85,3582.6728911084574,281.84,281.88,281.66,281.85,3582.6729
2014-07-22 12:10:00,281.88,281.98,281.54,281.69,4668.3313429595055,281.88,281.98,281.54,281.69,4668.3313
2014-07-22 12:15:00,281.49,282.09,281.49,281.7,5102.5947236999245,281.49,282.09,281.49,281.7,5102.5947
2014-07-22 12:20:00,281.85,282.19,281.65,282.08,12267.940505916838,281.85,282.19,281.65,282.08,12267.9405
2014-07-22 12:25:00,281.95,282.32,281.95,282.15,11290.847899250895,281.95,282.32,281.95,282.15,11290.8479
2014-07-22 12:30:00,282.15,282.31,281.7,281.84,3474.1070459233524,282.15,282.31,281.7,281.84,3474.107
2014-07-22 12:35:00,281.9,281.97,281.41,281.41,3474.1070459233524,281.9,281.97,281.41,281.41,3474.107
2014-07-22 12:40:00,281.59,281.61,281.17,281.37,12485.072196287048,281.59,281.61,281.17,281.37,12485.0722
2014-07-22 12:45:00,281.41,281.46,280.7,280.79,8685.267614808381,281.41,281.46,280.7,280.79,8685.2676
2014-07-22 12:50:00,280.92,281.17,280.81,280.99,3039.8436651829334,280.92,281.17,280.81,280.99,3039.8437
2014-07-22 12:55:00,281.03,281.2,280.84,281.03,4234.067962219086,281.03,281.2,280.84,281.03,4234.068
2014-07-22 13:00:00,280.94,281.19,280.78,280.88,3365.541200738248,280.94,281.19,280.78,280.88,3365.5412
2014-07-22 13:05:00,280.9,281.07,280.54,280.54,2931.277819997829,280.9,281.07,280.54,280.54,2931.2778
2014-07-22 13:10:00,280.54,281.21,280.41,280.84,7599.609162957334,280.54,281.21,280.41,280.84,7599.6092
2014-07-22 13:15:00,280.74,281.0,280.74,280.78,3908.370426663772,280.74,281.0,280.74,280.78,3908.3704
2014-07-22 13:20:00,280.92,280.99,280.65,280.91,9010.965150363696,280.92,280.99,280.65,280.91,9010.9652
2014-07-22 13:25:00,280.85,281.23,280.71,281.17,19433.28628813376,280.85,281.23,280.71,281.17,19433.2863
2014-07-22 13:30:00,280.86,280.97,280.54,280.69,5645.423949625448,280.86,280.97,280.54,280.69,5645.4239
2014-07-22 13:35:00,280.71,280.81,280.53,280.74,7708.175008142439,280.71,280.81,280.53,280.74,7708.175
2014-07-22 13:40:00,280.63,280.96,280.53,280.89,14004.994028878516,280.63,280.96,280.53,280.89,14004.994
2014-07-22 13:45:00,280.85,281.19,280.73,281.19,11290.847899250895,280.85,281.19,280.73,281.19,11290.8479
2014-07-22 13:50:00,281.23,281.24,280.6,280.75,17044.837694061447,281.23,281.24,280.6,280.75,17044.8377
2014-07-22 13:55:00,280.87,280.96,280.62,280.89,8576.701769623276,280.87,280.96,280.62,280.89,8576.7018
2014-07-22 14:00:00,280.82,280.89,280.66,280.71,5971.121485180763,280.82,280.89,280.66,280.71,5971.1215
2014-07-22 14:05:00,280.91,280.96,280.7,280.82,7382.477472587125,280.91,280.96,280.7,280.82,7382.4775
2014-07-22 14:10:00,280.73,280.89,280.51,280.51,5645.423949625448,280.73,280.89,280.51,280.51,5645.4239
2014-07-22 14:15:00,280.59,280.66,280.36,280.56,14873.520790359353,280.59,280.66,280.36,280.56,14873.5208
2014-07-22 14:20:00,280.56,280.65,280.21,280.41,18564.75952665292,280.56,280.65,280.21,280.41,18564.7595
2014-07-22 14:25:00,280.64,280.98,280.52,280.68,8685.267614808381,280.64,280.98,280.52,280.68,8685.2676
2014-07-22 14:30:00,280.68,280.77,280.37,280.47,11507.979589621104,280.68,280.77,280.37,280.47,11507.9796
2014-07-22 14:35:00,280.69,280.69,280.16,280.24,4776.89718814461,280.69,280.69,280.16,280.24,4776.8972
2014-07-22 14:40:00,280.24,280.35,279.81,279.81,11073.716208880687,280.24,280.35,279.81,279.81,11073.7162
2014-07-22 14:45:00,279.79,279.88,279.23,279.52,9119.5309955488,279.79,279.88,279.23,279.52,9119.531
2014-07-22 14:50:00,279.44,279.73,279.27,279.53,12267.940505916838,279.44,279.73,279.27,279.53,12267.9405
2014-07-22 14:55:00,279.44,279.6,279.07,279.08,20410.37889479969,279.44,279.6,279.07,279.08,20410.3789
2014-07-22 15:00:00,279.09,279.42,279.07,279.24,15959.1792422104,279.09,279.42,279.07,279.24,15959.1792
2014-07-22 15:05:00,279.31,279.59,279.07,279.08,21496.037346650744,279.31,279.59,279.07,279.08,21496.0373
2014-07-22 15:10:00,279.08,279.3,279.04,279.2,18347.627836282707,279.08,279.3,279.04,279.2,18347.6278
2014-07-22 15:15:00,279.15,279.67,279.05,279.46,10639.452828140267,279.15,279.67,279.05,279.46,10639.4528
2014-07-22 15:20:00,279.5,279.9,279.36,279.84,33546.84616219738,279.5,279.9,279.36,279.84,33546.8462
2014-07-22 15:25:00,279.8,280.29,279.77,280.29,15850.613397025296,279.8,280.29,279.77,280.29,15850.6134
2014-07-22 15:30:00,280.28,280.64,280.22,280.57,17696.232765172077,280.28,280.64,280.22,280.57,17696.2328
2014-07-22 15:35:00,280.59,280.66,279.89,280.06,18456.19368146781,280.59,280.66,279.89,280.06,18456.1937
2014-07-22 15:40:00,280.08,280.08,279.55,279.75,24970.144392574097,280.08,280.08,279.55,279.75,24970.1444
2014-07-22 15:45:00,279.82,279.82,279.17,279.39,30941.26587775486,279.82,279.82,279.17,279.39,30941.2659
2014-07-22 15:50:00,279.48,280.15,279.39,279.93,79578.7645206818,279.48,280.15,279.39,279.93,79578.7645
2014-07-22 15:55:00,279.91,280.08,279.12,279.68,114536.96667028552,279.91,280.08,279.12,279.68,114536.9667
2014-07-23 09:30:00,308.57,316.48,307.3,315.47,508630.9846922159,308.57,316.48,307.3,315.47,508630.9847
2014-07-23 09:35:00,315.38,315.38,313.63,313.87,224839.865378352,315.38,315.38,313.63,313.87,224839.8654
2014-07-23 09:40:00,313.99,314.6,311.33,312.73,157094.7779828466,313.99,314.6,311.33,312.73,157094.778
2014-07-23 09:45:00,312.75,313.62,311.66,311.99,117359.67864509826,312.75,313.62,311.66,311.99,117359.6786
2014-07-23 09:50:00,312.08,315.02,311.74,314.82,116599.71772880253,312.08,315.02,311.74,314.82,116599.7177
2014-07-23 09:55:00,314.87,314.87,312.26,312.89,91955.27087178374,314.87,314.87,312.26,312.89,91955.2709
2014-07-23 10:00:00,312.76,312.92,310.43,310.73,101183.36771251763,312.76,312.92,310.43,310.73,101183.3677
2014-07-23 10:05:00,310.9,310.93,309.31,309.4,86635.54445771361,310.9,310.93,309.31,309.4,86635.5445
2014-07-23 10:10:00,309.46,309.82,307.67,309.29,109868.63532732605,309.46,309.82,307.67,309.29,109868.6353
2014-07-23 10:15:00,309.06,309.66,306.49,307.64,87504.07121919445,309.06,309.66,306.49,307.64,87504.0712
2014-07-23 10:20:00,307.63,307.8,305.34,305.44,111714.2546954728,307.63,307.8,305.34,305.44,111714.2547
2014-07-23 10:25:00,305.32,308.34,304.88,308.31,85224.18847030724,305.32,308.34,304.88,308.31,85224.1885
2014-07-23 10:30:00,308.57,310.18,307.71,310.17,88806.86136141571,308.57,310.18,307.71,310.17,88806.8614
2014-07-23 10:35:00,310.12,310.67,309.08,309.98,52763.00075996092,310.12,310.67,309.08,309.98,52763.0008
2014-07-23 10:40:00,309.98,310.3,309.56,309.77,25187.276082944307,309.98,310.3,309.56,309.77,25187.2761
2014-07-23 10:45:00,309.87,309.95,307.76,308.08,26815.76376072088,309.87,309.95,307.76,308.08,26815.7638
2014-07-23 10:50:00,308.04,308.28,306.41,308.02,47226.142655520576,308.04,308.28,306.41,308.02,47226.1427
2014-07-23 10:55:00,308.08,308.39,307.37,308.12,20627.510585169905,308.08,308.39,307.37,308.12,20627.5106
2014-07-23 11:00:00,308.36,308.99,307.68,308.32,16176.31093258061,308.36,308.99,307.68,308.32,16176.3109
2014-07-23 11:05:00,308.29,309.43,308.29,309.38,22581.69579850179,308.29,309.43,308.29,309.38,22581.6958
2014-07-23 11:10:00,309.39,310.07,309.06,309.95,27575.724677016613,309.39,310.07,309.06,309.95,27575.7247
2014-07-23 11:15:00,309.9,310.07,308.73,308.76,26707.197915535773,309.9,310.07,308.73,308.76,26707.1979
2014-07-23 11:20:00,308.68,308.83,308.02,308.61,20627.510585169905,308.68,308.83,308.02,308.61,20627.5106
2014-07-23 11:25:00,308.66,309.66,308.66,309.58,36260.992291824994,308.66,309.66,308.66,309.58,36260.9923
2014-07-23 11:30:00,309.56,310.59,309.5,309.5,34632.50461404842,309.56,310.59,309.5,309.5,34632.5046
2014-07-23 11:35:00,309.64,309.93,309.49,309.62,25187.276082944307,309.64,309.93,309.49,309.62,25187.2761
2014-07-23 11:40:00,309.66,309.86,309.56,309.58,9879.491911844534,309.66,309.86,309.56,309.58,9879.4919
2014-07-23 11:45:00,309.6,311.14,309.08,310.82,50917.38139181414,309.6,311.14,309.08,310.82,50917.3814
2014-07-23 11:50:00,310.71,311.52,310.67,311.31,41689.28455108023,310.71,311.52,310.67,311.31,41689.2846
2014-07-23 11:55:00,311.37,311.47,310.96,311.19,25838.671154054937,311.37,311.47,310.96,311.19,25838.6712
2014-07-23 12:00:00,311.27,311.7,311.15,311.34,48854.63033329714,311.27,311.7,311.15,311.34,48854.6303
2014-07-23 12:05:00,311.33,312.84,311.33,312.84,51025.94723699924,311.33,312.84,311.33,312.84,51025.9472
2014-07-23 12:10:00,312.57,312.9,312.13,312.7,33329.71447182717,312.57,312.9,312.13,312.7,33329.7145
2014-07-23 12:15:00,312.62,312.8,311.63,311.66,38649.4408858973,312.62,312.8,311.63,311.66,38649.4409
2014-07-23 12:20:00,311.74,312.16,311.67,312.01,11182.282054065792,311.74,312.16,311.67,312.01,11182.2821
2014-07-23 12:25:00,312.04,312.05,310.32,311.13,22907.393334057106,312.04,312.05,310.32,311.13,22907.3933
2014-07-23 12:30:00,311.33,311.33,310.2,310.46,13570.730648138097,311.33,311.33,310.2,310.46,13570.7306
2014-07-23 12:35:00,310.47,310.48,308.58,309.12,32678.319400716537,310.47,310.48,308.58,309.12,32678.3194
2014-07-23 12:40:00,308.97,309.08,308.24,308.62,25078.7102377592,308.97,309.08,308.24,308.62,25078.7102
2014-07-23 12:45:00,308.86,308.86,308.41,308.61,9336.662685919013,308.86,308.86,308.41,308.61,9336.6627
2014-07-23 12:50:00,308.61,309.2,308.45,308.75,24318.749321463467,308.61,309.2,308.45,308.75,24318.7493
2014-07-23 12:55:00,308.69,309.43,308.69,309.28,6513.950711106286,308.69,309.43,308.69,309.28,6513.9507
2014-07-23 13:00:00,309.35,309.87,309.21,309.66,10422.321137770055,309.35,309.87,309.21,309.66,10422.3211
2014-07-23 13:05:00,309.87,310.59,309.86,309.98,9228.096840733906,309.87,310.59,309.86,309.98,9228.0968
2014-07-23 13:10:00,309.89,310.41,309.84,310.33,14982.086635544458,309.89,310.41,309.84,310.33,14982.0866
2014-07-23 13:15:00,310.28,310.51,309.93,310.21,11182.282054065792,310.28,310.51,309.93,310.21,11182.2821
2014-07-23 13:20:00,310.08,310.28,309.84,309.86,11616.54543480621,310.08,310.28,309.84,309.86,11616.5454
2014-07-23 13:25:00,309.87,309.97,308.84,309.21,15524.915861469985,309.87,309.97,308.84,309.21,15524.9159
2014-07-23 13:30:00,309.06,310.34,308.92,310.34,10748.018673325372,309.06,310.34,308.92,310.34,10748.0187
2014-07-23 13:35:00,310.16,310.45,310.16,310.45,12376.506351101943,310.16,310.45,310.16,310.45,12376.5064
2014-07-23 13:40:00,310.45,311.53,310.41,311.38,16176.31093258061,310.45,311.53,310.41,311.38,16176.3109
2014-07-23 13:45:00,311.27,311.34,311.09,311.33,9119.5309955488,311.27,311.34,311.09,311.33,9119.531
2014-07-23 13:50:00,311.33,311.33,310.61,311.13,10639.452828140267,311.33,311.33,310.61,311.13,10639.4528
2014-07-23 13:55:00,310.92,311.34,310.68,310.68,10639.452828140267,310.92,311.34,310.68,310.68,10639.4528
2014-07-23 14:00:00,310.58,311.22,310.48,310.87,11399.413744436,310.58,311.22,310.48,310.87,11399.4137
2014-07-23 14:05:00,310.63,311.03,310.5,310.67,7056.77993703181,310.63,311.03,310.5,310.67,7056.7799
2014-07-23 14:10:00,310.72,311.32,310.72,310.97,14873.520790359353,310.72,311.32,310.72,310.97,14873.5208
2014-07-23 14:15:00,311.01,311.23,310.65,310.86,9553.79437628922,311.01,311.23,310.65,310.86,9553.7944
2014-07-23 14:20:00,310.86,311.24,310.69,311.06,17153.403539246552,310.86,311.24,310.69,311.06,17153.4035
2014-07-23 14:25:00,311.01,311.79,311.01,311.61,16176.31093258061,311.01,311.79,311.01,311.61,16176.3109
2014-07-23 14:30:00,311.6,311.61,310.84,311.35,18781.891217023127,311.6,311.61,310.84,311.35,18781.8912
2014-07-23 14:35:00,311.2,311.43,311.17,311.37,17804.798610357182,311.2,311.43,311.17,311.37,17804.7986
2014-07-23 14:40:00,311.26,311.26,310.87,310.96,9445.228531104114,311.26,311.26,310.87,310.96,9445.2285
2014-07-23 14:45:00,310.87,311.07,309.78,310.4,20518.944739984803,310.87,311.07,309.78,310.4,20518.9447
2014-07-23 14:50:00,310.43,310.92,310.36,310.74,11833.67712517642,310.43,310.92,310.36,310.74,11833.6771
2014-07-23 14:55:00,310.65,311.24,310.65,311.04,13027.901422212572,310.65,311.24,310.65,311.04,13027.9014
2014-07-23 15:00:00,311.08,311.33,310.91,311.16,25621.539463684727,311.08,311.33,310.91,311.16,25621.5395
2014-07-23 15:05:00,311.15,311.53,311.03,311.53,33112.58278145696,311.15,311.53,311.03,311.53,33112.5828
2014-07-23 15:10:00,311.53,311.63,311.3,311.38,19324.72044294865,311.53,311.63,311.3,311.38,19324.7204
2014-07-23 15:15:00,311.39,311.48,311.05,311.41,25730.10530886983,311.39,311.48,311.05,311.41,25730.1053
2014-07-23 15:20:00,311.36,311.48,311.21,311.35,25512.97361849962,311.36,311.48,311.21,311.35,25512.9736
2014-07-23 15:25:00,311.38,311.64,311.29,311.48,23015.95917924221,311.38,311.64,311.29,311.48,23015.9592
2014-07-23 15:30:00,311.54,311.55,311.13,311.43,79144.50113994138,311.54,311.55,311.13,311.43,79144.5011
2014-07-23 15:35:00,311.4,311.67,311.12,311.44,27467.158831831508,311.4,311.67,311.12,311.44,27467.1588
2014-07-23 15:40:00,311.42,311.56,311.12,311.37,30832.700032569755,311.42,311.56,311.12,311.37,30832.7
2014-07-23 15:45:00,311.38,311.77,311.29,311.35,55911.41027032895,311.38,311.77,311.29,311.35,55911.4103
2014-07-23 15:50:00,311.35,311.75,311.32,311.69,62208.22929106504,311.35,311.75,311.32,311.69,62208.2293
2014-07-23 15:55:00,311.65,311.79,310.57,310.88,119965.25892954077,311.65,311.79,310.57,310.88,119965.2589
2014-07-24 09:30:00,311.04,312.14,308.77,311.76,46249.05004885463,311.04,312.14,308.77,311.76,46249.05
2014-07-24 09:35:00,311.42,312.35,309.71,309.94,29421.344045163394,311.42,312.35,309.71,309.94,29421.344
2014-07-24 09:40:00,310.42,310.42,308.83,309.48,30832.700032569755,310.42,310.42,308.83,309.48,30832.7
2014-07-24 09:45:00,309.48,310.73,309.36,310.64,15633.481706655088,309.48,310.73,309.36,310.64,15633.4817
2014-07-24 09:50:00,310.5,311.38,310.33,310.59,30181.304961459125,310.5,311.38,310.33,310.59,30181.305
2014-07-24 09:55:00,310.42,312.25,310.32,311.65,29312.77819997829,310.42,312.25,310.32,311.65,29312.7782
2014-07-24 10:00:00,311.65,311.65,310.77,310.99,39735.09933774835,311.65,311.65,310.77,310.99,39735.0993
2014-07-24 10:05:00,310.79,310.94,309.98,310.5,13679.296493323202,310.79,310.94,309.98,310.5,13679.2965
2014-07-24 10:10:00,310.23,311.25,309.95,310.64,9988.05775702964,310.23,311.25,309.95,310.64,9988.0578
2014-07-24 10:15:00,310.6,311.22,310.31,311.06,8359.570079253068,310.6,311.22,310.31,311.06,8359.5701
2014-07-24 10:20:00,310.82,311.33,310.31,311.21,15742.04755184019,310.82,311.33,310.31,311.21,15742.0476
2014-07-24 10:25:00,311.14,311.31,310.41,310.51,14439.257409618936,311.14,311.31,310.41,310.51,14439.2574
2014-07-24 10:30:00,310.7,311.11,310.5,310.95,10748.018673325372,310.7,311.11,310.5,310.95,10748.0187
2014-07-24 10:35:00,310.94,311.16,310.41,310.41,8033.872543697753,310.94,311.16,310.41,310.41,8033.8725
2014-07-24 10:40:00,310.41,311.37,310.35,311.0,12050.80881554663,310.41,311.37,310.35,311.0,12050.8088
2014-07-24 10:45:00,311.32,311.49,311.01,311.01,26164.368689610248,311.32,311.49,311.01,311.01,26164.3687
2014-07-24 10:50:00,311.12,311.65,311.09,311.64,21278.90565628053,311.12,311.65,311.09,311.64,21278.9057
2014-07-24 10:55:00,311.65,312.06,311.46,311.9,12050.80881554663,311.65,312.06,311.46,311.9,12050.8088
2014-07-24 11:00:00,311.76,312.29,311.7,311.89,15416.350016284878,311.76,312.29,311.7,311.89,15416.35
2014-07-24 11:05:00,311.89,312.24,311.58,312.24,7165.345782216915,311.89,312.24,311.58,312.24,7165.3458
2014-07-24 11:10:00,312.28,312.29,311.87,312.25,12159.374660731732,312.28,312.29,311.87,312.25,12159.3747
2014-07-24 11:15:00,312.16,312.35,311.95,312.1,26924.329605905983,312.16,312.35,311.95,312.1,26924.3296
2014-07-24 11:20:00,312.23,312.25,311.56,312.0,20953.20812072522,312.23,312.25,311.56,312.0,20953.2081
2014-07-24 11:25:00,311.91,312.11,311.48,311.97,17696.232765172077,311.91,312.11,311.48,311.97,17696.2328
2014-07-24 11:30:00,312.1,312.27,311.56,312.25,14656.389099989145,312.1,312.27,311.56,312.25,14656.3891
2014-07-24 11:35:00,312.18,312.62,312.02,312.61,34741.070459233524,312.18,312.62,312.02,312.61,34741.0705
2014-07-24 11:40:00,312.51,313.02,312.51,312.68,14439.257409618936,312.51,313.02,312.51,312.68,14439.2574
2014-07-24 11:45:00,312.61,312.69,312.15,312.34,6513.950711106286,312.61,312.69,312.15,312.34,6513.9507
2014-07-24 11:50:00,312.58,312.58,312.17,312.23,7708.175008142439,312.58,312.58,312.17,312.23,7708.175
2014-07-24 11:55:00,312.15,312.71,312.15,312.7,4994.02887851482,312.15,312.71,312.15,312.7,4994.0289
2014-07-24 12:00:00,312.58,312.74,312.23,312.35,4342.633807404191,312.58,312.74,312.23,312.35,4342.6338
2014-07-24 12:05:00,312.35,312.47,312.23,312.25,5753.989794810553,312.35,312.47,312.23,312.25,5753.9898
2014-07-24 12:10:00,312.25,312.28,311.88,311.97,8685.267614808381,312.25,312.28,311.88,311.97,8685.2676
2014-07-24 12:15:00,311.94,311.94,311.4,311.41,13245.033112582782,311.94,311.94,311.4,311.41,13245.0331
2014-07-24 12:20:00,311.48,311.67,310.47,310.47,11182.282054065792,311.48,311.67,310.47,310.47,11182.2821
2014-07-24 12:25:00,310.5,311.24,310.5,311.11,6513.950711106286,310.5,311.24,310.5,311.11,6513.9507
2014-07-24 12:30:00,311.03,311.03,310.54,310.54,4342.633807404191,311.03,311.03,310.54,310.54,4342.6338
2014-07-24 12:35:00,310.59,310.76,310.45,310.76,4016.936271848877,310.59,310.76,310.45,310.76,4016.9363
2014-07-24 12:40:00,310.83,311.04,310.48,310.71,6405.384865921182,310.83,311.04,310.48,310.71,6405.3849
2014-07-24 12:45:00,310.65,310.7,310.29,310.7,14547.82325480404,310.65,310.7,310.29,310.7,14547.8233
2014-07-24 12:50:00,310.64,310.71,310.22,310.39,13353.598957767888,310.64,310.71,310.22,310.39,13353.599
2014-07-24 12:55:00,310.38,310.42,310.07,310.31,7165.345782216915,310.38,310.42,310.07,310.31,7165.3458
2014-07-24 13:00:00,310.17,310.17,309.57,309.62,17587.666919986972,310.17,310.17,309.57,309.62,17587.6669
2014-07-24 13:05:00,309.6,309.69,309.21,309.21,14113.55987406362,309.6,309.69,309.21,309.21,14113.5599
2014-07-24 13:10:00,309.21,309.31,308.79,309.02,8251.004234067963,309.21,309.31,308.79,309.02,8251.0042
2014-07-24 13:15:00,309.02,309.41,308.98,309.3,7816.740853327544,309.02,309.41,308.98,309.3,7816.7409
2014-07-24 13:20:00,309.27,309.66,309.23,309.38,6948.214091846705,309.27,309.66,309.23,309.38,6948.2141
2014-07-24 13:25:00,309.38,309.6,309.38,309.49,4125.502117033981,309.38,309.6,309.38,309.49,4125.5021
2014-07-24 13:30:00,309.61,309.7,309.48,309.52,14222.125719248725,309.61,309.7,309.48,309.52,14222.1257
2014-07-24 13:35:00,309.54,309.72,309.45,309.49,8793.833459993486,309.54,309.72,309.45,309.49,8793.8335
2014-07-24 13:40:00,309.49,309.68,309.48,309.49,7925.306698512648,309.49,309.68,309.48,309.49,7925.3067
2014-07-24 13:45:00,309.48,309.77,309.42,309.76,8685.267614808381,309.48,309.77,309.42,309.76,8685.2676
2014-07-24 13:50:00,309.78,309.87,309.72,309.87,14547.82325480404,309.78,309.87,309.72,309.87,14547.8233
2014-07-24 13:55:00,309.81,310.63,309.81,310.61,12376.506351101943,309.81,310.63,309.81,310.61,12376.5064
2014-07-24 14:00:00,310.71,311.63,310.69,311.47,15307.784171099773,310.71,311.63,310.69,311.47,15307.7842
2014-07-24 14:05:00,311.62,311.62,310.99,311.0,66876.56063402454,311.62,311.62,310.99,311.0,66876.5606
2014-07-24 14:10:00,311.04,311.34,310.94,311.28,9445.228531104114,311.04,311.34,310.94,311.28,9445.2285
2014-07-24 14:15:00,311.32,311.34,311.17,311.29,7925.306698512648,311.32,311.34,311.17,311.29,7925.3067
2014-07-24 14:20:00,311.19,311.23,310.26,310.26,10856.584518510475,311.19,311.23,310.26,310.26,10856.5845
2014-07-24 14:25:00,310.14,310.24,309.26,309.6,8142.438388882858,310.14,310.24,309.26,309.6,8142.4384
2014-07-24 14:30:00,309.61,309.63,309.06,309.06,6622.516556291391,309.61,309.63,309.06,309.06,6622.5166
2014-07-24 14:35:00,309.06,309.47,309.04,309.41,11182.282054065792,309.06,309.47,309.04,309.41,11182.2821
2014-07-24 14:40:00,309.3,310.34,309.3,310.2,11507.979589621104,309.3,310.34,309.3,310.2,11507.9796
2014-07-24 14:45:00,310.33,310.53,310.22,310.22,9445.228531104114,310.33,310.53,310.22,310.22,9445.2285
2014-07-24 14:50:00,310.09,310.42,310.01,310.2,10096.623602214744,310.09,310.42,310.01,310.2,10096.6236
2014-07-24 14:55:00,310.37,310.62,309.95,309.95,6296.819020736077,310.37,310.62,309.95,309.95,6296.819
2014-07-24 15:00:00,309.91,309.91,309.77,309.78,6731.082401476496,309.91,309.91,309.77,309.78,6731.0824
2014-07-24 15:05:00,309.73,309.76,309.2,309.31,16719.140158506136,309.73,309.76,309.2,309.31,16719.1402
2014-07-24 15:10:00,309.22,309.43,309.08,309.12,15742.04755184019,309.22,309.43,309.08,309.12,15742.0476
2014-07-24 15:15:00,309.19,309.26,308.97,309.04,20084.681359244383,309.19,309.26,308.97,309.04,20084.6814
2014-07-24 15:20:00,309.12,309.17,308.96,309.12,15090.652480729565,309.12,309.17,308.96,309.12,15090.6525
2014-07-24 15:25:00,309.18,309.41,309.12,309.4,20627.510585169905,309.18,309.41,309.12,309.4,20627.5106
2014-07-24 15:30:00,309.43,310.57,309.38,310.47,18130.496145912497,309.43,310.57,309.38,310.47,18130.4961
2014-07-24 15:35:00,310.32,310.64,310.32,310.64,27901.422212571924,310.32,310.64,310.32,310.64,27901.4222
2014-07-24 15:40:00,310.63,310.65,310.33,310.41,49397.45955922267,310.63,310.65,310.33,310.41,49397.4596
2014-07-24 15:45:00,310.41,310.55,310.41,310.46,44186.29899033765,310.41,310.55,310.41,310.46,44186.299
2014-07-24 15:50:00,310.46,310.76,310.21,310.32,60579.74161328846,310.46,310.76,310.21,310.32,60579.7416
2014-07-24 15:55:00,310.38,310.82,310.01,310.08,108240.14764954946,310.38,310.82,310.01,310.08,108240.1476
2014-07-25 09:30:00,308.37,309.27,307.13,308.57,37346.65074367605,308.37,309.27,307.13,308.57,37346.6507
2014-07-25 09:35:00,308.47,309.28,307.83,308.66,14004.994028878516,308.47,309.28,307.83,308.66,14004.994
2014-07-25 09:40:00,308.78,310.4,308.78,310.38,9553.79437628922,308.78,310.4,308.78,310.38,9553.7944
2014-07-25 09:45:00,310.31,310.37,308.99,309.32,15633.481706655088,310.31,310.37,308.99,309.32,15633.4817
2014-07-25 09:50:00,309.32,310.66,309.26,310.66,10748.018673325372,309.32,310.66,309.26,310.66,10748.0187
2014-07-25 09:55:00,310.64,310.87,309.99,309.99,8251.004234067963,310.64,310.87,309.99,309.99,8251.0042
2014-07-25 10:00:00,310.23,310.59,309.65,310.44,16176.31093258061,310.23,310.59,309.65,310.44,16176.3109
2014-07-25 10:05:00,310.13,310.87,309.94,310.23,71653.45782216915,310.13,310.87,309.94,310.23,71653.4578
2014-07-25 10:10:00,310.24,310.24,309.27,309.48,13027.901422212572,310.24,310.24,309.27,309.48,13027.9014
2014-07-25 10:15:00,309.51,309.64,308.81,308.92,16610.57431332103,309.51,309.64,308.81,308.92,16610.5743
2014-07-25 10:20:00,309.11,309.92,308.96,309.51,15959.1792422104,309.11,309.92,308.96,309.51,15959.1792
2014-07-25 10:25:00,309.52,309.89,309.47,309.81,9119.5309955488,309.52,309.89,309.47,309.81,9119.531
2014-07-25 10:30:00,309.89,309.92,308.39,308.48,12267.940505916838,309.89,309.92,308.39,308.48,12267.9405
2014-07-25 10:35:00,308.49,308.9,308.4,308.53,6948.214091846705,308.49,308.9,308.4,308.53,6948.2141
2014-07-25 10:40:00,308.52,308.55,307.95,308.41,8142.438388882858,308.52,308.55,307.95,308.41,8142.4384
2014-07-25 10:45:00,308.41,309.03,308.32,308.96,10530.886982955162,308.41,309.03,308.32,308.96,10530.887
2014-07-25 10:50:00,308.88,308.94,308.13,308.13,7708.175008142439,308.88,308.94,308.13,308.13,7708.175
2014-07-25 10:55:00,308.33,308.33,307.15,307.21,10096.623602214744,308.33,308.33,307.15,307.21,10096.6236
2014-07-25 11:00:00,307.26,307.62,306.74,307.62,11833.67712517642,307.26,307.62,306.74,307.62,11833.6771
2014-07-25 11:05:00,307.63,308.16,307.53,308.11,18673.325371838026,307.63,308.16,307.53,308.11,18673.3254
2014-07-25 11:10:00,308.1,308.24,307.74,307.74,37129.51905330584,308.1,308.24,307.74,307.74,37129.5191
2014-07-25 11:15:00,307.9,307.9,307.54,307.61,5102.5947236999245,307.9,307.9,307.54,307.61,5102.5947
2014-07-25 11:20:00,307.65,307.65,306.51,306.68,19216.154597763543,307.65,307.65,306.51,306.68,19216.1546
2014-07-25 11:25:00,306.65,307.58,306.65,307.21,11507.979589621104,306.65,307.58,306.65,307.21,11507.9796
2014-07-25 11:30:00,307.0,307.67,306.98,307.67,10096.623602214744,307.0,307.67,306.98,307.67,10096.6236
2014-07-25 11:35:00,307.76,307.81,307.37,307.4,5319.726414070134,307.76,307.81,307.37,307.4,5319.7264
2014-07-25 11:40:00,307.4,308.1,307.4,308.06,9879.491911844534,307.4,308.1,307.4,308.06,9879.4919
2014-07-25 11:45:00,308.11,308.17,307.82,308.12,4559.7654977744005,308.11,308.17,307.82,308.12,4559.7655
2014-07-25 11:50:00,308.23,308.23,307.78,307.88,1954.185213331886,308.23,308.23,307.78,307.88,1954.1852
2014-07-25 11:55:00,308.01,308.23,307.65,307.65,20301.8130496146,308.01,308.23,307.65,307.65,20301.813
2014-07-25 12:00:00,307.61,307.73,307.56,307.69,6188.253175550972,307.61,307.73,307.56,307.69,6188.2532
2014-07-25 12:05:00,307.71,308.15,307.57,308.1,7816.740853327544,307.71,308.15,307.57,308.1,7816.7409
2014-07-25 12:10:00,308.19,308.26,308.05,308.19,12593.638041472152,308.19,308.26,308.05,308.19,12593.638
2014-07-25 12:15:00,308.25,308.25,308.03,308.05,1737.0535229616762,308.25,308.25,308.03,308.05,1737.0535
2014-07-25 12:20:00,308.11,308.24,308.05,308.09,2714.14612962762,308.11,308.24,308.05,308.09,2714.1461
2014-07-25 12:25:00,308.1,308.2,307.67,307.67,8685.267614808381,308.1,308.2,307.67,307.67,8685.2676
2014-07-25 12:30:00,307.73,307.79,307.65,307.73,15199.218325914668,307.73,307.79,307.65,307.73,15199.2183
2014-07-25 12:35:00,307.56,307.87,307.56,307.87,5428.292259255239,307.56,307.87,307.56,307.87,5428.2923
2014-07-25 12:40:00,307.87,308.83,307.87,308.57,11725.111279991315,307.87,308.83,307.87,308.57,11725.1113
2014-07-25 12:45:00,308.51,309.03,308.51,309.02,8033.872543697753,308.51,309.03,308.51,309.02,8033.8725
2014-07-25 12:50:00,308.98,309.52,308.95,309.46,8902.399305178591,308.98,309.52,308.95,309.46,8902.3993
2014-07-25 12:55:00,309.2,309.35,309.12,309.35,1737.0535229616762,309.2,309.35,309.12,309.35,1737.0535
2014-07-25 13:00:00,309.34,309.38,308.99,309.15,5971.121485180763,309.34,309.38,308.99,309.15,5971.1215
2014-07-25 13:05:00,309.07,309.07,308.61,308.8,3039.8436651829334,309.07,309.07,308.61,308.8,3039.8437
2014-07-25 13:10:00,308.92,309.07,308.84,309.01,4451.199652589296,308.92,309.07,308.84,309.01,4451.1997
2014-07-25 13:15:00,308.82,308.82,308.17,308.38,3474.1070459233524,308.82,308.82,308.17,308.38,3474.107
2014-07-25 13:20:00,308.47,308.64,308.33,308.33,3908.370426663772,308.47,308.64,308.33,308.33,3908.3704
2014-07-25 13:25:00,308.14,308.6,308.14,308.32,3256.975355553143,308.14,308.6,308.14,308.32,3256.9754
2014-07-25 13:30:00,308.46,308.49,308.14,308.23,10639.452828140267,308.46,308.49,308.14,308.23,10639.4528
2014-07-25 13:35:00,308.49,309.0,308.29,308.78,4451.199652589296,308.49,309.0,308.29,308.78,4451.1997
2014-07-25 13:40:00,308.8,308.95,308.45,308.45,12485.072196287048,308.8,308.95,308.45,308.45,12485.0722
2014-07-25 13:45:00,308.61,308.61,308.24,308.47,8033.872543697753,308.61,308.61,308.24,308.47,8033.8725
2014-07-25 13:50:00,308.47,308.47,308.09,308.16,9770.92606665943,308.47,308.47,308.09,308.16,9770.9261
2014-07-25 13:55:00,308.34,308.38,308.11,308.11,2822.711974812724,308.34,308.38,308.11,308.11,2822.712
2014-07-25 14:00:00,308.09,308.34,307.77,308.21,9770.92606665943,308.09,308.34,307.77,308.21,9770.9261
2014-07-25 14:05:00,308.22,308.91,308.22,308.77,4668.3313429595055,308.22,308.91,308.22,308.77,4668.3313
2014-07-25 14:10:00,308.93,308.97,308.57,308.57,4016.936271848877,308.93,308.97,308.57,308.57,4016.9363
2014-07-25 14:15:00,308.63,309.12,308.6,308.91,7925.306698512648,308.63,309.12,308.6,308.91,7925.3067
2014-07-25 14:20:00,309.01,309.43,308.99,309.43,4234.067962219086,309.01,309.43,308.99,309.43,4234.068
2014-07-25 14:25:00,309.47,309.49,309.26,309.37,5753.989794810553,309.47,309.49,309.26,309.37,5753.9898
2014-07-25 14:30:00,309.37,309.49,309.11,309.13,6948.214091846705,309.37,309.49,309.11,309.13,6948.2141
2014-07-25 14:35:00,309.17,309.5,309.08,309.46,5753.989794810553,309.17,309.5,309.08,309.46,5753.9898
2014-07-25 14:40:00,309.46,309.54,309.46,309.48,16827.70600369124,309.46,309.54,309.46,309.48,16827.706
2014-07-25 14:45:00,309.49,309.98,309.49,309.75,15416.350016284878,309.49,309.98,309.49,309.75,15416.35
2014-07-25 14:50:00,309.78,309.78,309.06,309.06,12267.940505916838,309.78,309.78,309.06,309.06,12267.9405
2014-07-25 14:55:00,309.37,309.44,309.27,309.39,1085.6584518510476,309.37,309.44,309.27,309.39,1085.6585
2014-07-25 15:00:00,309.29,309.66,309.14,309.33,7056.77993703181,309.29,309.66,309.14,309.33,7056.7799
2014-07-25 15:05:00,309.33,309.81,309.29,309.6,7491.043317772229,309.33,309.81,309.29,309.6,7491.0433
2014-07-25 15:10:00,309.63,309.99,309.32,309.49,8033.872543697753,309.63,309.99,309.32,309.49,8033.8725
2014-07-25 15:15:00,309.49,309.81,309.47,309.71,4994.02887851482,309.49,309.81,309.47,309.71,4994.0289
2014-07-25 15:20:00,309.7,309.97,309.52,309.66,34849.63630441863,309.7,309.97,309.52,309.66,34849.6363
2014-07-25 15:25:00,309.59,309.9,309.58,309.66,4776.89718814461,309.59,309.9,309.58,309.66,4776.8972
2014-07-25 15:30:00,309.68,309.68,309.26,309.26,5428.292259255239,309.68,309.68,309.26,309.26,5428.2923
2014-07-25 15:35:00,309.28,309.49,309.07,309.07,8251.004234067963,309.28,309.49,309.07,309.07,8251.0042
2014-07-25 15:40:00,308.87,309.01,308.8,308.85,9119.5309955488,308.87,309.01,308.8,308.85,9119.531
2014-07-25 15:45:00,308.9,309.21,308.87,309.17,20736.07643035501,308.9,309.21,308.87,309.17,20736.0764
2014-07-25 15:50:00,309.26,310.04,309.23,309.42,28878.51481923787,309.26,310.04,309.23,309.42,28878.5148
2014-07-25 15:55:00,309.45,309.57,308.85,308.98,48094.669417001416,309.45,309.57,308.85,308.98,48094.6694
2014-07-28 09:30:00,308.27,308.92,307.65,307.65,22798.827488872,308.27,308.92,307.65,307.65,22798.8275
2014-07-28 09:35:00,307.93,308.22,307.42,307.86,17804.798610357182,307.93,308.22,307.42,307.86,17804.7986
2014-07-28 09:40:00,307.85,308.46,307.65,307.89,14764.95494517425,307.85,308.46,307.65,307.89,14764.9549
2014-07-28 09:45:00,307.82,308.26,307.65,307.65,25621.539463684727,307.82,308.26,307.65,307.65,25621.5395
2014-07-28 09:50:00,307.65,308.73,307.56,308.33,25187.276082944307,307.65,308.73,307.56,308.33,25187.2761
2014-07-28 09:55:00,308.6,309.03,308.27,308.61,8576.701769623276,308.6,309.03,308.27,308.61,8576.7018
2014-07-28 10:00:00,308.71,308.72,307.56,307.82,17696.232765172077,308.71,308.72,307.56,307.82,17696.2328
2014-07-28 10:05:00,307.84,308.1,307.46,307.46,8685.267614808381,307.84,308.1,307.46,307.46,8685.2676
2014-07-28 10:10:00,307.69,308.24,307.49,307.81,3908.370426663772,307.69,308.24,307.49,307.81,3908.3704
2014-07-28 10:15:00,307.81,307.99,306.77,307.17,20410.37889479969,307.81,307.99,306.77,307.17,20410.3789
2014-07-28 10:20:00,307.22,307.6,306.6,307.24,13027.901422212572,307.22,307.6,306.6,307.24,13027.9014
2014-07-28 10:25:00,307.2,307.82,307.07,307.37,10748.018673325372,307.2,307.82,307.07,307.37,10748.0187
2014-07-28 10:30:00,307.37,308.04,307.19,307.54,10096.623602214744,307.37,308.04,307.19,307.54,10096.6236
2014-07-28 10:35:00,307.49,307.63,307.08,307.22,10639.452828140267,307.49,307.63,307.08,307.22,10639.4528
2014-07-28 10:40:00,307.16,307.24,306.39,306.83,12919.335577027468,307.16,307.24,306.39,306.83,12919.3356
2014-07-28 10:45:00,307.16,307.19,306.62,306.65,8142.438388882858,307.16,307.19,306.62,306.65,8142.4384
2014-07-28 10:50:00,306.55,306.97,306.02,306.17,8576.701769623276,306.55,306.97,306.02,306.17,8576.7018
2014-07-28 10:55:00,306.24,306.59,306.02,306.17,6513.950711106286,306.24,306.59,306.02,306.17,6513.9507
2014-07-28 11:00:00,306.07,306.23,305.9,306.23,4016.936271848877,306.07,306.23,305.9,306.23,4016.9363
2014-07-28 11:05:00,306.23,307.06,306.23,306.93,20193.24720442949,306.23,307.06,306.23,306.93,20193.2472
2014-07-28 11:10:00,306.92,308.06,306.9,307.59,12810.769731842363,306.92,308.06,306.9,307.59,12810.7697
2014-07-28 11:15:00,307.65,308.15,307.65,308.15,6622.516556291391,307.65,308.15,307.65,308.15,6622.5166
2014-07-28 11:20:00,308.17,308.85,308.16,308.56,3474.1070459233524,308.17,308.85,308.16,308.56,3474.107
2014-07-28 11:25:00,308.36,309.59,308.36,309.59,8793.833459993486,308.36,309.59,308.36,309.59,8793.8335
2014-07-28 11:30:00,309.67,310.41,309.61,310.08,18673.325371838026,309.67,310.41,309.61,310.08,18673.3254
2014-07-28 11:35:00,309.94,310.25,309.15,309.29,5753.989794810553,309.94,310.25,309.15,309.29,5753.9898
2014-07-28 11:40:00,309.31,309.6,309.21,309.38,7599.609162957334,309.31,309.6,309.21,309.38,7599.6092
2014-07-28 11:45:00,309.39,309.39,309.1,309.26,6513.950711106286,309.39,309.39,309.1,309.26,6513.9507
2014-07-28 11:50:00,309.29,309.4,309.26,309.35,3148.4095103680384,309.29,309.4,309.26,309.35,3148.4095
2014-07-28 11:55:00,309.34,309.44,309.1,309.24,6731.082401476496,309.34,309.44,309.1,309.24,6731.0824
2014-07-28 12:00:00,309.14,309.31,309.03,309.03,2714.14612962762,309.14,309.31,309.03,309.03,2714.1461
2014-07-28 12:05:00,309.11,309.22,309.02,309.02,2062.7510585169907,309.11,309.22,309.02,309.02,2062.7511
2014-07-28 12:10:00,309.17,309.3,308.1,308.1,6188.253175550972,309.17,309.3,308.1,308.1,6188.2532
2014-07-28 12:15:00,308.16,308.57,308.06,308.57,9662.360221474324,308.16,308.57,308.06,308.57,9662.3602
2014-07-28 12:20:00,308.41,308.81,308.41,308.63,2822.711974812724,308.41,308.81,308.41,308.63,2822.712
2014-07-28 12:25:00,308.57,308.81,308.18,308.18,3148.4095103680384,308.57,308.81,308.18,308.18,3148.4095
2014-07-28 12:30:00,308.2,308.59,308.2,308.47,4342.633807404191,308.2,308.59,308.2,308.47,4342.6338
2014-07-28 12:35:00,308.26,308.61,308.25,308.25,2279.8827488872003,308.26,308.61,308.25,308.25,2279.8827
2014-07-28 12:40:00,308.48,308.54,308.33,308.39,3474.1070459233524,308.48,308.54,308.33,308.39,3474.107
2014-07-28 12:45:00,308.38,309.18,308.2,309.04,4016.936271848877,308.38,309.18,308.2,309.04,4016.9363
2014-07-28 12:50:00,309.05,309.19,308.92,309.18,1737.0535229616762,309.05,309.19,308.92,309.18,1737.0535
2014-07-28 12:55:00,308.97,309.07,308.74,308.82,4885.463033329715,308.97,309.07,308.74,308.82,4885.463
2014-07-28 13:00:00,308.73,308.75,308.53,308.55,1411.355987406362,308.73,308.75,308.53,308.55,1411.356
2014-07-28 13:05:00,308.52,308.82,308.45,308.62,3582.6728911084574,308.52,308.82,308.45,308.62,3582.6729
2014-07-28 13:10:00,308.78,309.14,308.75,308.93,2822.711974812724,308.78,309.14,308.75,308.93,2822.712
2014-07-28 13:15:00,309.14,309.16,308.91,308.91,2279.8827488872003,309.14,309.16,308.91,308.91,2279.8827
2014-07-28 13:20:00,308.96,309.23,308.78,309.17,3148.4095103680384,308.96,309.23,308.78,309.17,3148.4095
2014-07-28 13:25:00,309.32,309.85,309.19,309.85,5645.423949625448,309.32,309.85,309.19,309.85,5645.4239
2014-07-28 13:30:00,309.85,309.99,309.49,309.86,8793.833459993486,309.85,309.99,309.49,309.86,8793.8335
2014-07-28 13:35:00,310.04,311.33,309.66,311.33,18456.19368146781,310.04,311.33,309.66,311.33,18456.1937
2014-07-28 13:40:00,311.35,311.64,310.46,310.64,7708.175008142439,311.35,311.64,310.46,310.64,7708.175
2014-07-28 13:45:00,310.85,311.21,310.48,310.94,8142.438388882858,310.85,311.21,310.48,310.94,8142.4384
2014-07-28 13:50:00,310.79,310.95,310.59,310.67,3474.1070459233524,310.79,310.95,310.59,310.67,3474.107
2014-07-28 13:55:00,310.88,311.24,310.69,311.06,4668.3313429595055,310.88,311.24,310.69,311.06,4668.3313
2014-07-28 14:00:00,310.93,311.06,310.04,310.09,11942.242970361523,310.93,311.06,310.04,310.09,11942.243
2014-07-28 14:05:00,309.95,310.53,309.95,310.48,19758.98382368907,309.95,310.53,309.95,310.48,19758.9838
2014-07-28 14:10:00,310.49,310.74,310.05,310.09,17696.232765172077,310.49,310.74,310.05,310.09,17696.2328
2014-07-28 14:15:00,310.02,310.32,309.66,309.72,6188.253175550972,310.02,310.32,309.66,309.72,6188.2532
2014-07-28 14:20:00,309.76,309.88,309.63,309.88,4668.3313429595055,309.76,309.88,309.63,309.88,4668.3313
2014-07-28 14:25:00,309.84,310.23,309.77,309.89,23775.920095537946,309.84,310.23,309.77,309.89,23775.9201
2014-07-28 14:30:00,309.94,310.16,309.56,309.86,18456.19368146781,309.94,310.16,309.56,309.86,18456.1937
2014-07-28 14:35:00,309.96,310.01,309.75,309.97,5536.858104440344,309.96,310.01,309.75,309.97,5536.8581
2014-07-28 14:40:00,309.97,309.97,309.49,309.52,4234.067962219086,309.97,309.97,309.49,309.52,4234.068
2014-07-28 14:45:00,309.61,310.12,309.61,310.04,2388.448594072305,309.61,310.12,309.61,310.04,2388.4486
2014-07-28 14:50:00,310.12,310.49,310.09,310.17,2931.277819997829,310.12,310.49,310.09,310.17,2931.2778
2014-07-28 14:55:00,310.26,310.6,310.26,310.55,3039.8436651829334,310.26,310.6,310.26,310.55,3039.8437
2014-07-28 15:00:00,310.39,310.41,309.62,309.62,10530.886982955162,310.39,310.41,309.62,309.62,10530.887
2014-07-28 15:05:00,309.62,309.85,309.36,309.85,3474.1070459233524,309.62,309.85,309.36,309.85,3474.107
2014-07-28 15:10:00,309.97,309.97,309.6,309.96,1737.0535229616762,309.97,309.97,309.6,309.96,1737.0535
2014-07-28 15:15:00,309.75,309.79,309.49,309.68,6079.687330365867,309.75,309.79,309.49,309.68,6079.6873
2014-07-28 15:20:00,309.78,309.82,309.54,309.55,3799.804581478667,309.78,309.82,309.54,309.55,3799.8046
2014-07-28 15:25:00,309.6,309.66,309.37,309.49,4994.02887851482,309.6,309.66,309.37,309.49,4994.0289
2014-07-28 15:30:00,309.57,309.66,309.36,309.64,8033.872543697753,309.57,309.66,309.36,309.64,8033.8725
2014-07-28 15:35:00,309.58,309.6,309.29,309.52,6513.950711106286,309.58,309.6,309.29,309.52,6513.9507
2014-07-28 15:40:00,309.43,310.18,309.43,310.07,5862.555639995658,309.43,310.18,309.43,310.07,5862.5556
2014-07-28 15:45:00,310.07,310.44,309.93,310.36,15524.915861469985,310.07,310.44,309.93,310.36,15524.9159
2014-07-28 15:50:00,310.4,310.64,310.18,310.5,37672.34827923135,310.4,310.64,310.18,310.5,37672.3483
2014-07-28 15:55:00,310.48,310.53,309.62,309.82,91303.87580067312,310.48,310.53,309.62,309.82,91303.8758
2014-07-29 09:30:00,310.41,310.52,309.21,310.41,27792.85636738682,310.41,310.52,309.21,310.41,27792.8564
2014-07-29 09:35:00,310.39,310.98,309.98,310.84,25078.7102377592,310.39,310.98,309.98,310.84,25078.7102
2014-07-29 09:40:00,310.38,311.0,310.11,311.0,21170.33981109543,310.38,311.0,310.11,311.0,21170.3398
2014-07-29 09:45:00,310.85,313.7,310.7,313.27,70567.7993703181,310.85,313.7,310.7,313.27,70567.7994
2014-07-29 09:50:00,313.36,313.75,312.6,313.45,27141.4612962762,313.36,313.75,312.6,313.45,27141.4613
2014-07-29 09:55:00,313.55,313.75,312.03,312.32,26598.632070350668,313.55,313.75,312.03,312.32,26598.6321
2014-07-29 10:00:00,312.45,313.6,312.14,313.4,15524.915861469985,312.45,313.6,312.14,313.4,15524.9159
2014-07-29 10:05:00,313.38,315.01,313.05,314.65,55042.88350884812,313.38,315.01,313.05,314.65,55042.8835
2014-07-29 10:10:00,314.59,314.83,314.15,314.15,16176.31093258061,314.59,314.83,314.15,314.15,16176.3109
2014-07-29 10:15:00,314.15,314.56,314.15,314.39,15090.652480729565,314.15,314.56,314.15,314.39,15090.6525
2014-07-29 10:20:00,314.39,314.46,313.28,314.04,31918.3584844208,314.39,314.46,313.28,314.04,31918.3585
2014-07-29 10:25:00,314.06,314.18,313.86,313.88,6079.687330365867,314.06,314.18,313.86,313.88,6079.6873
2014-07-29 10:30:00,314.01,314.72,313.86,314.52,11182.282054065792,314.01,314.72,313.86,314.52,11182.2821
2014-07-29 10:35:00,314.81,316.14,314.65,316.14,28444.25143849745,314.81,316.14,314.65,316.14,28444.2514
2014-07-29 10:40:00,316.17,316.92,315.87,316.52,21278.90565628053,316.17,316.92,315.87,316.52,21278.9057
2014-07-29 10:45:00,316.53,316.75,315.75,315.86,12810.769731842363,316.53,316.75,315.75,315.86,12810.7697
2014-07-29 10:50:00,315.86,316.12,315.07,316.01,33981.1095429378,315.86,316.12,315.07,316.01,33981.1095
2014-07-29 10:55:00,316.16,316.77,315.22,315.38,38649.4408858973,316.16,316.77,315.22,315.38,38649.4409
2014-07-29 11:00:00,315.22,315.36,314.21,314.51,11833.67712517642,315.22,315.36,314.21,314.51,11833.6771
2014-07-29 11:05:00,314.28,314.46,312.13,312.13,15850.613397025296,314.28,314.46,312.13,312.13,15850.6134
2014-07-29 11:10:00,312.27,313.5,311.93,313.28,14764.95494517425,312.27,313.5,311.93,313.28,14764.9549
2014-07-29 11:15:00,313.25,313.77,313.17,313.54,9336.662685919013,313.25,313.77,313.17,313.54,9336.6627
2014-07-29 11:20:00,313.53,313.92,313.23,313.75,8033.872543697753,313.53,313.92,313.23,313.75,8033.8725
2014-07-29 11:25:00,313.51,313.52,312.82,313.02,13570.730648138097,313.51,313.52,312.82,313.02,13570.7306
2014-07-29 11:30:00,313.22,313.22,311.68,311.83,5536.858104440344,313.22,313.22,311.68,311.83,5536.8581
2014-07-29 11:35:00,311.45,312.39,310.87,312.12,32244.05601997612,311.45,312.39,310.87,312.12,32244.056
2014-07-29 11:40:00,312.11,313.25,312.07,313.05,9770.92606665943,312.11,313.25,312.07,313.05,9770.9261
2014-07-29 11:45:00,312.93,313.17,312.66,313.12,4451.199652589296,312.93,313.17,312.66,313.12,4451.1997
2014-07-29 11:50:00,313.07,313.17,312.91,313.04,4016.936271848877,313.07,313.17,312.91,313.04,4016.9363
2014-07-29 11:55:00,312.9,314.09,312.71,314.09,7599.609162957334,312.9,314.09,312.71,314.09,7599.6092
2014-07-29 12:00:00,313.92,314.31,313.82,314.31,7599.609162957334,313.92,314.31,313.82,314.31,7599.6092
2014-07-29 12:05:00,314.31,314.31,313.86,314.12,5971.121485180763,314.31,314.31,313.86,314.12,5971.1215
2014-07-29 12:10:00,313.87,314.73,313.87,314.73,3039.8436651829334,313.87,314.73,313.87,314.73,3039.8437
2014-07-29 12:15:00,314.52,314.63,314.15,314.15,5645.423949625448,314.52,314.63,314.15,314.15,5645.4239
2014-07-29 12:20:00,314.14,314.32,314.01,314.01,5211.160568885029,314.14,314.32,314.01,314.01,5211.1606
2014-07-29 12:25:00,314.34,314.84,314.16,314.52,8576.701769623276,314.34,314.84,314.16,314.52,8576.7018
2014-07-29 12:30:00,314.85,314.85,314.23,314.39,9770.92606665943,314.85,314.85,314.23,314.39,9770.9261
2014-07-29 12:35:00,314.51,314.85,314.29,314.56,4451.199652589296,314.51,314.85,314.29,314.56,4451.1997
2014-07-29 12:40:00,314.86,314.86,314.46,314.61,4016.936271848877,314.86,314.86,314.46,314.61,4016.9363
2014-07-29 12:45:00,314.73,315.38,314.61,315.04,6839.648246661601,314.73,315.38,314.61,315.04,6839.6482
2014-07-29 12:50:00,315.16,315.18,314.62,314.77,4885.463033329715,315.16,315.18,314.62,314.77,4885.463
2014-07-29 12:55:00,314.62,315.0,314.57,314.99,6948.214091846705,314.62,315.0,314.57,314.99,6948.2141
2014-07-29 13:00:00,314.76,314.91,314.45,314.57,4559.7654977744005,314.76,314.91,314.45,314.57,4559.7655
2014-07-29 13:05:00,314.84,315.16,314.56,315.13,5862.555639995658,314.84,315.16,314.56,315.13,5862.5556
2014-07-29 13:10:00,315.35,315.35,315.11,315.27,2931.277819997829,315.35,315.35,315.11,315.27,2931.2778
2014-07-29 13:15:00,315.09,315.27,315.03,315.08,8576.701769623276,315.09,315.27,315.03,315.08,8576.7018
2014-07-29 13:20:00,315.28,315.64,315.12,315.64,5102.5947236999245,315.28,315.64,315.12,315.64,5102.5947
2014-07-29 13:25:00,315.64,315.83,315.34,315.47,6405.384865921182,315.64,315.83,315.34,315.47,6405.3849
2014-07-29 13:30:00,315.34,315.49,315.23,315.42,7382.477472587125,315.34,315.49,315.23,315.42,7382.4775
2014-07-29 13:35:00,315.55,315.57,315.27,315.43,3256.975355553143,315.55,315.57,315.27,315.43,3256.9754
2014-07-29 13:40:00,315.29,315.68,315.29,315.68,3148.4095103680384,315.29,315.68,315.29,315.68,3148.4095
2014-07-29 13:45:00,315.42,315.51,315.18,315.28,4885.463033329715,315.42,315.51,315.18,315.28,4885.463
2014-07-29 13:50:00,315.26,315.39,315.03,315.3,8251.004234067963,315.26,315.39,315.03,315.3,8251.0042
2014-07-29 13:55:00,315.4,315.72,315.4,315.6,10205.189447399847,315.4,315.72,315.4,315.6,10205.1894
2014-07-29 14:00:00,315.49,315.85,315.48,315.67,4668.3313429595055,315.49,315.85,315.48,315.67,4668.3313
2014-07-29 14:05:00,315.64,316.09,315.5,315.96,5753.989794810553,315.64,316.09,315.5,315.96,5753.9898
2014-07-29 14:10:00,315.95,316.57,315.94,316.57,6622.516556291391,315.95,316.57,315.94,316.57,6622.5166
2014-07-29 14:15:00,316.43,316.76,316.43,316.52,9010.965150363696,316.43,316.76,316.43,316.52,9010.9652
2014-07-29 14:20:00,316.43,316.43,315.01,315.02,13679.296493323202,316.43,316.43,315.01,315.02,13679.2965
2014-07-29 14:25:00,314.8,314.8,314.1,314.61,15959.1792422104,314.8,314.8,314.1,314.61,15959.1792
2014-07-29 14:30:00,314.84,315.24,314.68,315.03,4776.89718814461,314.84,315.24,314.68,315.03,4776.8972
2014-07-29 14:35:00,315.08,315.22,314.84,315.16,13245.033112582782,315.08,315.22,314.84,315.16,13245.0331
2014-07-29 14:40:00,315.19,315.91,315.07,315.55,8468.135924438173,315.19,315.91,315.07,315.55,8468.1359
2014-07-29 14:45:00,315.47,316.4,315.47,316.02,4559.7654977744005,315.47,316.4,315.47,316.02,4559.7655
2014-07-29 14:50:00,316.3,316.3,315.59,315.76,6188.253175550972,316.3,316.3,315.59,315.76,6188.2532
2014-07-29 14:55:00,315.67,316.08,315.61,315.69,3691.2387362935615,315.67,316.08,315.61,315.69,3691.2387
2014-07-29 15:00:00,315.48,315.5,315.13,315.4,4234.067962219086,315.48,315.5,315.13,315.4,4234.068
2014-07-29 15:05:00,315.65,315.85,315.3,315.8,9010.965150363696,315.65,315.85,315.3,315.8,9010.9652
2014-07-29 15:10:00,315.78,316.08,315.51,316.08,6188.253175550972,315.78,316.08,315.51,316.08,6188.2532
2014-07-29 15:15:00,315.95,316.08,315.57,315.8,8251.004234067963,315.95,316.08,315.57,315.8,8251.0042
2014-07-29 15:20:00,315.81,315.96,315.44,315.44,6622.516556291391,315.81,315.96,315.44,315.44,6622.5166
2014-07-29 15:25:00,315.22,315.36,314.69,314.69,10530.886982955162,315.22,315.36,314.69,314.69,10530.887
2014-07-29 15:30:00,314.96,315.31,314.57,314.75,18564.75952665292,314.96,315.31,314.57,314.75,18564.7595
2014-07-29 15:35:00,314.8,315.11,314.64,314.73,6839.648246661601,314.8,315.11,314.64,314.73,6839.6482
2014-07-29 15:40:00,314.68,315.27,314.58,314.87,17804.798610357182,314.68,315.27,314.58,314.87,17804.7986
2014-07-29 15:45:00,314.76,315.25,314.3,315.25,14547.82325480404,314.76,315.25,314.3,315.25,14547.8233
2014-07-29 15:50:00,314.87,315.23,314.13,314.68,36586.68982738031,314.87,315.23,314.13,314.68,36586.6898
2014-07-29 15:55:00,314.56,315.36,314.55,314.77,66550.86309846923,314.56,315.36,314.55,314.77,66550.8631
2014-07-30 09:30:00,317.27,319.93,317.19,319.68,72739.1162740202,317.27,319.93,317.19,319.68,72739.1163
2014-07-30 09:35:00,319.3,321.46,319.0,320.62,59276.9514710672,319.3,321.46,319.0,320.62,59276.9515
2014-07-30 09:40:00,320.34,321.45,320.29,320.7,36912.38736293562,320.34,321.45,320.29,320.7,36912.3874
2014-07-30 09:45:00,320.69,320.77,319.12,319.48,21604.60319183585,320.69,320.77,319.12,319.48,21604.6032
2014-07-30 09:50:00,319.65,320.16,318.95,319.54,21930.300727391164,319.65,320.16,318.95,319.54,21930.3007
2014-07-30 09:55:00,319.58,319.72,318.13,318.27,11507.979589621104,319.58,319.72,318.13,318.27,11507.9796
2014-07-30 10:00:00,318.47,318.94,317.78,318.44,23667.35425035284,318.47,318.94,317.78,318.44,23667.3543
2014-07-30 10:05:00,318.5,318.88,317.79,318.73,19867.549668874173,318.5,318.88,317.79,318.73,19867.5497
2014-07-30 10:10:00,318.85,319.28,318.59,319.0,17913.364455542287,318.85,319.28,318.59,319.0,17913.3645
2014-07-30 10:15:00,319.23,319.26,318.41,318.51,9770.92606665943,319.23,319.26,318.41,318.51,9770.9261
2014-07-30 10:20:00,318.74,319.08,318.74,318.92,7925.306698512648,318.74,319.08,318.74,318.92,7925.3067
2014-07-30 10:25:00,318.84,319.0,318.42,318.43,39192.27011182282,318.84,319.0,318.42,318.43,39192.2701
2014-07-30 10:30:00,318.44,318.56,317.93,318.29,37889.47996960156,318.44,318.56,317.93,318.29,37889.48
2014-07-30 10:35:00,318.55,318.92,318.25,318.25,27684.29052220172,318.55,318.92,318.25,318.25,27684.2905
2014-07-30 10:40:00,318.31,318.95,317.27,317.27,11290.847899250895,318.31,318.95,317.27,317.27,11290.8479
2014-07-30 10:45:00,317.23,317.63,316.67,317.48,9662.360221474324,317.23,317.63,316.67,317.48,9662.3602
2014-07-30 10:50:00,317.2,318.2,317.14,317.63,6948.214091846705,317.2,318.2,317.14,317.63,6948.2141
2014-07-30 10:55:00,317.66,317.82,317.13,317.13,10748.018673325372,317.66,317.82,317.13,317.13,10748.0187
2014-07-30 11:00:00,317.09,317.09,315.96,316.6,22690.261643686896,317.09,317.09,315.96,316.6,22690.2616
2014-07-30 11:05:00,316.71,317.13,316.23,316.93,22038.86657257627,316.71,317.13,316.23,316.93,22038.8666
2014-07-30 11:10:00,316.79,317.18,316.54,317.11,9879.491911844534,316.79,317.18,316.54,317.11,9879.4919
2014-07-30 11:15:00,317.13,317.47,316.87,317.22,10639.452828140267,317.13,317.47,316.87,317.22,10639.4528
2014-07-30 11:20:00,317.25,317.99,316.92,317.64,11290.847899250895,317.25,317.99,316.92,317.64,11290.8479
2014-07-30 11:25:00,317.72,317.72,317.2,317.6,4994.02887851482,317.72,317.72,317.2,317.6,4994.0289
2014-07-30 11:30:00,317.25,317.8,317.2,317.65,6405.384865921182,317.25,317.8,317.2,317.65,6405.3849
2014-07-30 11:35:00,317.92,318.27,317.37,317.81,30398.43665182933,317.92,318.27,317.37,317.81,30398.4367
2014-07-30 11:40:00,317.6,318.01,317.47,317.63,11290.847899250895,317.6,318.01,317.47,317.63,11290.8479
2014-07-30 11:45:00,317.63,317.63,317.19,317.32,4234.067962219086,317.63,317.63,317.19,317.32,4234.068
2014-07-30 11:50:00,317.14,317.21,316.86,316.94,9879.491911844534,317.14,317.21,316.86,316.94,9879.4919
2014-07-30 11:55:00,316.98,317.35,316.81,317.01,32569.75355553143,316.98,317.35,316.81,317.01,32569.7536
2014-07-30 12:00:00,317.25,317.52,316.9,317.35,5753.989794810553,317.25,317.52,316.9,317.35,5753.9898
2014-07-30 12:05:00,317.37,317.37,316.42,316.54,5753.989794810553,317.37,317.37,316.42,316.54,5753.9898
2014-07-30 12:10:00,316.66,317.51,316.65,317.37,8793.833459993486,316.66,317.51,316.65,317.37,8793.8335
2014-07-30 12:15:00,317.33,317.37,316.92,317.37,2062.7510585169907,317.33,317.37,316.92,317.37,2062.7511
2014-07-30 12:20:00,317.11,317.49,316.9,317.48,4668.3313429595055,317.11,317.49,316.9,317.48,4668.3313
2014-07-30 12:25:00,317.39,317.52,317.26,317.44,4994.02887851482,317.39,317.52,317.26,317.44,4994.0289
2014-07-30 12:30:00,317.47,317.47,317.1,317.16,6513.950711106286,317.47,317.47,317.1,317.16,6513.9507
2014-07-30 12:35:00,317.3,317.86,317.21,317.86,3039.8436651829334,317.3,317.86,317.21,317.86,3039.8437
2014-07-30 12:40:00,317.67,317.67,317.31,317.39,3256.975355553143,317.67,317.67,317.31,317.39,3256.9754
2014-07-30 12:45:00,317.35,317.97,317.35,317.9,11725.111279991315,317.35,317.97,317.35,317.9,11725.1113
2014-07-30 12:50:00,318.0,318.21,317.37,317.61,14764.95494517425,318.0,318.21,317.37,317.61,14764.9549
2014-07-30 12:55:00,317.61,317.84,317.37,317.84,13679.296493323202,317.61,317.84,317.37,317.84,13679.2965
2014-07-30 13:00:00,317.6,317.69,317.14,317.41,12593.638041472152,317.6,317.69,317.14,317.41,12593.638
2014-07-30 13:05:00,317.66,317.66,317.13,317.33,13027.901422212572,317.66,317.66,317.13,317.33,13027.9014
2014-07-30 13:10:00,317.35,317.76,317.35,317.52,8033.872543697753,317.35,317.76,317.35,317.52,8033.8725
2014-07-30 13:15:00,317.61,317.61,317.1,317.19,6296.819020736077,317.61,317.61,317.1,317.19,6296.819
2014-07-30 13:20:00,317.41,317.51,317.18,317.25,20627.510585169905,317.41,317.51,317.18,317.25,20627.5106
2014-07-30 13:25:00,317.25,317.32,316.94,316.99,12485.072196287048,317.25,317.32,316.94,316.99,12485.0722
2014-07-30 13:30:00,317.11,317.42,316.81,317.11,12376.506351101943,317.11,317.42,316.81,317.11,12376.5064
2014-07-30 13:35:00,317.13,317.42,316.96,317.39,9770.92606665943,317.13,317.42,316.96,317.39,9770.9261
2014-07-30 13:40:00,317.36,318.12,317.3,317.99,3799.804581478667,317.36,318.12,317.3,317.99,3799.8046
2014-07-30 13:45:00,317.85,317.96,317.71,317.72,4559.7654977744005,317.85,317.96,317.71,317.72,4559.7655
2014-07-30 13:50:00,317.95,318.09,317.76,317.76,5753.989794810553,317.95,318.09,317.76,317.76,5753.9898
2014-07-30 13:55:00,317.65,318.32,317.65,318.32,15633.481706655088,317.65,318.32,317.65,318.32,15633.4817
2014-07-30 14:00:00,318.3,319.98,317.65,318.77,36369.5581370101,318.3,319.98,317.65,318.77,36369.5581
2014-07-30 14:05:00,319.03,320.25,319.03,320.08,20953.20812072522,319.03,320.25,319.03,320.08,20953.2081
2014-07-30 14:10:00,320.2,321.09,320.17,320.2,16393.44262295082,320.2,321.09,320.17,320.2,16393.4426
2014-07-30 14:15:00,320.58,320.89,320.16,320.45,3799.804581478667,320.58,320.89,320.16,320.45,3799.8046
2014-07-30 14:20:00,320.61,320.84,320.16,320.32,6296.819020736077,320.61,320.84,320.16,320.32,6296.819
2014-07-30 14:25:00,320.7,321.09,320.42,320.99,9010.965150363696,320.7,321.09,320.42,320.99,9010.9652
2014-07-30 14:30:00,320.75,320.93,320.12,320.24,5971.121485180763,320.75,320.93,320.12,320.24,5971.1215
2014-07-30 14:35:00,320.28,320.42,319.26,319.8,11399.413744436,320.28,320.42,319.26,319.8,11399.4137
2014-07-30 14:40:00,320.0,320.08,319.47,319.47,3039.8436651829334,320.0,320.08,319.47,319.47,3039.8437
2014-07-30 14:45:00,319.72,319.88,318.84,319.08,4451.199652589296,319.72,319.88,318.84,319.08,4451.1997
2014-07-30 14:50:00,319.12,319.3,318.99,319.29,3582.6728911084574,319.12,319.3,318.99,319.29,3582.6729
2014-07-30 14:55:00,319.18,319.18,318.47,318.52,13462.164802952992,319.18,319.18,318.47,318.52,13462.1648
2014-07-30 15:00:00,318.46,318.46,317.6,317.67,10965.150363695582,318.46,318.46,317.6,317.67,10965.1504
2014-07-30 15:05:00,317.62,318.35,317.62,317.84,6513.950711106286,317.62,318.35,317.62,317.84,6513.9507
2014-07-30 15:10:00,317.9,318.06,317.13,317.17,7056.77993703181,317.9,318.06,317.13,317.17,7056.7799
2014-07-30 15:15:00,317.17,317.99,317.17,317.99,17261.969384431657,317.17,317.99,317.17,317.99,17261.9694
2014-07-30 15:20:00,317.86,318.02,317.44,317.69,3691.2387362935615,317.86,318.02,317.44,317.69,3691.2387
2014-07-30 15:25:00,317.47,317.95,317.47,317.95,6296.819020736077,317.47,317.95,317.47,317.95,6296.819
2014-07-30 15:30:00,317.87,318.28,317.84,318.01,8359.570079253068,317.87,318.28,317.84,318.01,8359.5701
2014-07-30 15:35:00,318.18,318.34,317.64,317.66,5971.121485180763,318.18,318.34,317.64,317.66,5971.1215
2014-07-30 15:40:00,317.72,318.2,317.4,317.41,4125.502117033981,317.72,318.2,317.4,317.41,4125.5021
2014-07-30 15:45:00,317.49,317.49,316.99,316.99,14330.69156443383,317.49,317.49,316.99,316.99,14330.6916
2014-07-30 15:50:00,317.02,317.37,316.93,317.25,39735.09933774835,317.02,317.37,316.93,317.25,39735.0993
2014-07-30 15:55:00,317.37,317.67,317.08,317.33,31701.22679405059,317.37,317.67,317.08,317.33,31701.2268
2014-07-31 09:30:00,315.68,315.81,312.26,313.7,30724.13418738465,315.68,315.81,312.26,313.7,30724.1342
2014-07-31 09:35:00,313.79,314.52,313.29,313.32,9662.360221474324,313.79,314.52,313.29,313.32,9662.3602
2014-07-31 09:40:00,313.63,313.83,312.41,312.98,10965.150363695582,313.63,313.83,312.41,312.98,10965.1504
2014-07-31 09:45:00,312.81,314.33,312.41,313.43,17913.364455542287,312.81,314.33,312.41,313.43,17913.3645
2014-07-31 09:50:00,313.28,313.99,313.08,313.7,7273.91162740202,313.28,313.99,313.08,313.7,7273.9116
2014-07-31 09:55:00,313.78,313.78,312.81,312.83,9553.79437628922,313.78,313.78,312.81,312.83,9553.7944
2014-07-31 10:00:00,313.25,313.25,311.48,312.35,17153.403539246552,313.25,313.25,311.48,312.35,17153.4035
2014-07-31 10:05:00,312.68,313.01,311.58,311.63,6188.253175550972,312.68,313.01,311.58,311.63,6188.2532
2014-07-31 10:10:00,311.66,312.83,311.65,311.78,8251.004234067963,311.66,312.83,311.65,311.78,8251.0042
2014-07-31 10:15:00,311.77,312.76,311.61,312.71,4668.3313429595055,311.77,312.76,311.61,312.71,4668.3313
2014-07-31 10:20:00,312.41,313.01,312.3,313.01,5102.5947236999245,312.41,313.01,312.3,313.01,5102.5947
2014-07-31 10:25:00,312.57,313.11,311.95,313.11,7382.477472587125,312.57,313.11,311.95,313.11,7382.4775
2014-07-31 10:30:00,312.87,313.23,311.43,311.61,43969.16729996744,312.87,313.23,311.43,311.61,43969.1673
2014-07-31 10:35:00,311.8,311.93,311.28,311.74,15742.04755184019,311.8,311.93,311.28,311.74,15742.0476
2014-07-31 10:40:00,311.22,311.52,310.94,311.33,8359.570079253068,311.22,311.52,310.94,311.33,8359.5701
2014-07-31 10:45:00,310.97,311.3,310.41,310.87,6731.082401476496,310.97,311.3,310.41,310.87,6731.0824
2014-07-31 10:50:00,310.78,311.29,310.11,310.11,9553.79437628922,310.78,311.29,310.11,310.11,9553.7944
2014-07-31 10:55:00,310.13,310.24,308.49,308.57,22690.261643686896,310.13,310.24,308.49,308.57,22690.2616
2014-07-31 11:00:00,308.49,310.21,308.48,310.01,19867.549668874173,308.49,310.21,308.48,310.01,19867.5497
2014-07-31 11:05:00,310.24,310.62,310.01,310.61,10313.755292584952,310.24,310.62,310.01,310.61,10313.7553
2014-07-31 11:10:00,310.61,310.63,309.82,310.41,9662.360221474324,310.61,310.63,309.82,310.41,9662.3602
2014-07-31 11:15:00,310.36,310.71,309.79,310.15,10748.018673325372,310.36,310.71,309.79,310.15,10748.0187
2014-07-31 11:20:00,310.13,310.43,309.93,310.23,15416.350016284878,310.13,310.43,309.93,310.23,15416.35
2014-07-31 11:25:00,310.29,311.17,310.02,310.31,19976.11551405928,310.29,311.17,310.02,310.31,19976.1155
2014-07-31 11:30:00,310.37,310.41,309.81,309.89,9662.360221474324,310.37,310.41,309.81,309.89,9662.3602
2014-07-31 11:35:00,309.76,309.86,309.04,309.86,10856.584518510475,309.76,309.86,309.04,309.86,10856.5845
2014-07-31 11:40:00,309.91,309.97,309.17,309.17,5102.5947236999245,309.91,309.97,309.17,309.17,5102.5947
2014-07-31 11:45:00,309.17,309.49,308.6,308.76,5211.160568885029,309.17,309.49,308.6,308.76,5211.1606
2014-07-31 11:50:00,308.76,309.03,307.88,308.64,19650.417978503963,308.76,309.03,307.88,308.64,19650.418
2014-07-31 11:55:00,308.63,308.96,308.39,308.7,13570.730648138097,308.63,308.96,308.39,308.7,13570.7306
2014-07-31 12:00:00,308.54,309.0,308.4,308.85,5753.989794810553,308.54,309.0,308.4,308.85,5753.9898
2014-07-31 12:05:00,309.17,309.61,308.67,308.94,7056.77993703181,309.17,309.61,308.67,308.94,7056.7799
2014-07-31 12:10:00,308.58,309.1,308.53,309.09,6513.950711106286,308.58,309.1,308.53,309.09,6513.9507
2014-07-31 12:15:00,308.99,309.01,308.28,308.3,4776.89718814461,308.99,309.01,308.28,308.3,4776.8972
2014-07-31 12:20:00,308.32,308.75,308.12,308.28,6079.687330365867,308.32,308.75,308.12,308.28,6079.6873
2014-07-31 12:25:00,308.44,308.72,308.12,308.22,5319.726414070134,308.44,308.72,308.12,308.22,5319.7264
2014-07-31 12:30:00,308.41,309.17,308.16,309.17,1845.6193681467807,308.41,309.17,308.16,309.17,1845.6194
2014-07-31 12:35:00,308.96,308.97,308.61,308.69,2279.8827488872003,308.96,308.97,308.61,308.69,2279.8827
2014-07-31 12:40:00,308.93,309.13,308.61,308.97,6405.384865921182,308.93,309.13,308.61,308.97,6405.3849
2014-07-31 12:45:00,308.97,309.63,308.97,309.52,8793.833459993486,308.97,309.63,308.97,309.52,8793.8335
2014-07-31 12:50:00,309.56,309.92,309.52,309.58,2497.01443925741,309.56,309.92,309.52,309.58,2497.0144
2014-07-31 12:55:00,309.78,310.08,309.68,309.95,3691.2387362935615,309.78,310.08,309.68,309.95,3691.2387
2014-07-31 13:00:00,309.81,309.91,309.49,309.5,4559.7654977744005,309.81,309.91,309.49,309.5,4559.7655
2014-07-31 13:05:00,309.5,309.79,309.29,309.79,7056.77993703181,309.5,309.79,309.29,309.79,7056.7799
2014-07-31 13:10:00,309.66,309.84,309.49,309.51,5536.858104440344,309.66,309.84,309.49,309.51,5536.8581
2014-07-31 13:15:00,309.53,309.66,308.96,309.36,4776.89718814461,309.53,309.66,308.96,309.36,4776.8972
2014-07-31 13:20:00,309.49,309.49,308.81,308.87,3256.975355553143,309.49,309.49,308.81,308.87,3256.9754
2014-07-31 13:25:00,308.87,309.81,308.82,309.81,4451.199652589296,308.87,309.81,308.82,309.81,4451.1997
2014-07-31 13:30:00,309.81,310.18,309.62,310.18,5753.989794810553,309.81,310.18,309.62,310.18,5753.9898
2014-07-31 13:35:00,310.18,310.59,309.98,310.41,4559.7654977744005,310.18,310.59,309.98,310.41,4559.7655
2014-07-31 13:40:00,310.04,310.32,309.43,309.63,4016.936271848877,310.04,310.32,309.43,309.63,4016.9363
2014-07-31 13:45:00,309.48,309.63,308.97,309.59,6622.516556291391,309.48,309.63,308.97,309.59,6622.5166
2014-07-31 13:50:00,309.86,309.86,309.19,309.57,4776.89718814461,309.86,309.86,309.19,309.57,4776.8972
2014-07-31 13:55:00,309.64,309.97,309.38,309.51,6405.384865921182,309.64,309.97,309.38,309.51,6405.3849
2014-07-31 14:00:00,309.65,309.67,309.43,309.66,3474.1070459233524,309.65,309.67,309.43,309.66,3474.107
2014-07-31 14:05:00,309.67,309.83,309.05,309.09,6188.253175550972,309.67,309.83,309.05,309.09,6188.2532
2014-07-31 14:10:00,309.31,309.66,308.96,309.55,9879.491911844534,309.31,309.66,308.96,309.55,9879.4919
2014-07-31 14:15:00,309.53,309.69,308.8,308.88,9010.965150363696,309.53,309.69,308.8,308.88,9010.9652
2014-07-31 14:20:00,308.87,309.17,308.65,308.95,5428.292259255239,308.87,309.17,308.65,308.95,5428.2923
2014-07-31 14:25:00,309.03,309.35,308.81,309.35,3582.6728911084574,309.03,309.35,308.81,309.35,3582.6729
2014-07-31 14:30:00,309.35,309.44,308.89,309.15,3474.1070459233524,309.35,309.44,308.89,309.15,3474.107
2014-07-31 14:35:00,309.03,309.11,308.48,308.76,7491.043317772229,309.03,309.11,308.48,308.76,7491.0433
2014-07-31 14:40:00,308.75,308.84,308.24,308.35,9228.096840733906,308.75,308.84,308.24,308.35,9228.0968
2014-07-31 14:45:00,308.3,308.46,307.92,308.35,8251.004234067963,308.3,308.46,307.92,308.35,8251.0042
2014-07-31 14:50:00,308.4,308.51,307.91,308.11,3908.370426663772,308.4,308.51,307.91,308.11,3908.3704
2014-07-31 14:55:00,308.03,308.31,307.24,307.24,9770.92606665943,308.03,308.31,307.24,307.24,9770.9261
2014-07-31 15:00:00,307.61,308.42,307.61,308.26,6296.819020736077,307.61,308.42,307.61,308.26,6296.819
2014-07-31 15:05:00,308.19,308.66,307.8,308.12,10639.452828140267,308.19,308.66,307.8,308.12,10639.4528
2014-07-31 15:10:00,307.83,308.05,307.28,307.28,30941.26587775486,307.83,308.05,307.28,307.28,30941.2659
2014-07-31 15:15:00,307.28,307.69,307.05,307.65,8468.135924438173,307.28,307.69,307.05,307.65,8468.1359
2014-07-31 15:20:00,307.66,307.8,307.31,307.79,12919.335577027468,307.66,307.8,307.31,307.79,12919.3356
2014-07-31 15:25:00,307.79,307.93,307.48,307.91,18021.930300727392,307.79,307.93,307.48,307.91,18021.9303
2014-07-31 15:30:00,307.95,308.66,307.95,308.6,9553.79437628922,307.95,308.66,307.95,308.6,9553.7944
2014-07-31 15:35:00,308.6,309.22,308.42,309.02,14656.389099989145,308.6,309.22,308.42,309.02,14656.3891
2014-07-31 15:40:00,308.93,309.14,308.29,308.57,14330.69156443383,308.93,309.14,308.29,308.57,14330.6916
2014-07-31 15:45:00,308.57,308.68,308.18,308.56,22473.12995331669,308.57,308.68,308.18,308.56,22473.13
2014-07-31 15:50:00,308.56,308.56,307.55,307.69,62751.05851699055,308.56,308.56,307.55,307.69,62751.0585
2014-07-31 15:55:00,307.76,308.33,307.43,308.01,81641.51557919879,307.76,308.33,307.43,308.01,81641.5156
2014-08-01 09:30:00,306.66,309.36,305.97,309.26,33981.1095429378,306.66,309.36,305.97,309.26,33981.1095
2014-08-01 09:35:00,309.36,311.17,309.06,310.88,23450.22255998263,309.36,311.17,309.06,310.88,23450.2226
2014-08-01 09:40:00,310.8,310.88,308.9,308.91,18781.891217023127,310.8,310.88,308.9,308.91,18781.8912
2014-08-01 09:45:00,308.93,309.74,307.97,309.74,20193.24720442949,308.93,309.74,307.97,309.74,20193.2472
2014-08-01 09:50:00,309.45,310.59,309.31,310.33,9336.662685919013,309.45,310.59,309.31,310.33,9336.6627
2014-08-01 09:55:00,310.48,310.85,310.02,310.02,12376.506351101943,310.48,310.85,310.02,310.02,12376.5064
2014-08-01 10:00:00,309.89,310.59,309.59,310.01,7925.306698512648,309.89,310.59,309.59,310.01,7925.3067
2014-08-01 10:05:00,309.99,310.13,308.65,308.73,11399.413744436,309.99,310.13,308.65,308.73,11399.4137
2014-08-01 10:10:00,309.31,309.31,307.06,307.19,8033.872543697753,309.31,309.31,307.06,307.19,8033.8725
2014-08-01 10:15:00,307.23,308.55,307.19,308.04,7382.477472587125,307.23,308.55,307.19,308.04,7382.4775
2014-08-01 10:20:00,307.71,308.39,307.57,307.83,9119.5309955488,307.71,308.39,307.57,307.83,9119.531
2014-08-01 10:25:00,307.69,308.36,307.4,307.86,18021.930300727392,307.69,308.36,307.4,307.86,18021.9303
2014-08-01 10:30:00,307.72,307.79,307.28,307.73,6405.384865921182,307.72,307.79,307.28,307.73,6405.3849
2014-08-01 10:35:00,307.57,308.54,307.21,308.15,5536.858104440344,307.57,308.54,307.21,308.15,5536.8581
2014-08-01 10:40:00,308.01,308.24,307.19,307.44,8902.399305178591,308.01,308.24,307.19,307.44,8902.3993
2014-08-01 10:45:00,307.16,307.69,306.47,306.47,11073.716208880687,307.16,307.69,306.47,306.47,11073.7162
2014-08-01 10:50:00,306.38,306.91,305.7,305.93,7056.77993703181,306.38,306.91,305.7,305.93,7056.7799
2014-08-01 10:55:00,306.17,306.69,304.48,306.04,28661.38312886766,306.17,306.69,304.48,306.04,28661.3831
2014-08-01 11:00:00,306.22,306.28,305.47,305.71,8902.399305178591,306.22,306.28,305.47,305.71,8902.3993
2014-08-01 11:05:00,305.43,305.57,304.29,304.29,11616.54543480621,305.43,305.57,304.29,304.29,11616.5454
2014-08-01 11:10:00,304.52,305.41,304.29,305.41,12267.940505916838,304.52,305.41,304.29,305.41,12267.9405
2014-08-01 11:15:00,304.94,305.52,304.29,304.87,9770.92606665943,304.94,305.52,304.29,304.87,9770.9261
2014-08-01 11:20:00,304.87,305.69,304.45,305.69,6079.687330365867,304.87,305.69,304.45,305.69,6079.6873
2014-08-01 11:25:00,305.5,305.81,305.15,305.53,8142.438388882858,305.5,305.81,305.15,305.53,8142.4384
2014-08-01 11:30:00,305.44,306.2,305.22,306.2,10530.886982955162,305.44,306.2,305.22,306.2,10530.887
2014-08-01 11:35:00,306.04,306.2,304.76,304.77,10096.623602214744,306.04,306.2,304.76,304.77,10096.6236
2014-08-01 11:40:00,305.27,305.69,304.77,304.77,6079.687330365867,305.27,305.69,304.77,304.77,6079.6873
2014-08-01 11:45:00,304.66,304.89,302.75,302.75,36478.1239821952,304.66,304.89,302.75,302.75,36478.124
2014-08-01 11:50:00,303.04,303.27,301.88,302.01,16502.008468135926,303.04,303.27,301.88,302.01,16502.0085
2014-08-01 11:55:00,302.16,302.7,301.5,302.07,20844.642275540114,302.16,302.7,301.5,302.07,20844.6423
2014-08-01 12:00:00,302.12,302.47,301.53,302.44,21170.33981109543,302.12,302.47,301.53,302.44,21170.3398
2014-08-01 12:05:00,302.18,302.52,301.79,301.93,9119.5309955488,302.18,302.52,301.79,301.93,9119.531
2014-08-01 12:10:00,301.88,301.93,301.05,301.36,16284.876777765716,301.88,301.93,301.05,301.36,16284.8768
2014-08-01 12:15:00,301.22,302.2,301.01,301.86,14330.69156443383,301.22,302.2,301.01,301.86,14330.6916
2014-08-01 12:20:00,301.98,302.09,301.66,301.69,6731.082401476496,301.98,302.09,301.66,301.69,6731.0824
2014-08-01 12:25:00,301.63,301.96,301.02,301.5,23450.22255998263,301.63,301.96,301.02,301.5,23450.2226
2014-08-01 12:30:00,301.65,301.92,301.49,301.92,6296.819020736077,301.65,301.92,301.49,301.92,6296.819
2014-08-01 12:35:00,301.69,301.69,300.79,300.85,33763.97785256759,301.69,301.69,300.79,300.85,33763.9779
2014-08-01 12:40:00,300.98,301.49,300.95,301.0,8142.438388882858,300.98,301.49,300.95,301.0,8142.4384
2014-08-01 12:45:00,301.18,301.29,300.31,300.31,6513.950711106286,301.18,301.29,300.31,300.31,6513.9507
2014-08-01 12:50:00,300.65,301.35,300.14,301.35,24535.88101183368,300.65,301.35,300.14,301.35,24535.881
2014-08-01 12:55:00,301.21,301.92,301.21,301.62,9228.096840733906,301.21,301.92,301.21,301.62,9228.0968
2014-08-01 13:00:00,301.95,302.06,301.11,301.34,6948.214091846705,301.95,302.06,301.11,301.34,6948.2141
2014-08-01 13:05:00,301.37,302.12,300.94,302.12,14439.257409618936,301.37,302.12,300.94,302.12,14439.2574
2014-08-01 13:10:00,301.98,302.71,301.98,302.71,13896.42818369341,301.98,302.71,301.98,302.71,13896.4282
2014-08-01 13:15:00,302.83,302.83,301.75,302.42,7165.345782216915,302.83,302.83,301.75,302.42,7165.3458
2014-08-01 13:20:00,302.27,303.24,301.73,302.12,27467.158831831508,302.27,303.24,301.73,302.12,27467.1588
2014-08-01 13:25:00,302.01,303.81,302.01,303.74,9336.662685919013,302.01,303.81,302.01,303.74,9336.6627
2014-08-01 13:30:00,303.61,303.87,303.26,303.26,18021.930300727392,303.61,303.87,303.26,303.26,18021.9303
2014-08-01 13:35:00,303.43,304.27,303.26,304.07,5753.989794810553,303.43,304.27,303.26,304.07,5753.9898
2014-08-01 13:40:00,304.23,304.52,303.62,304.17,10530.886982955162,304.23,304.52,303.62,304.17,10530.887
2014-08-01 13:45:00,304.18,304.34,303.85,303.86,5319.726414070134,304.18,304.34,303.85,303.86,5319.7264
2014-08-01 13:50:00,303.78,303.78,302.4,302.7,9336.662685919013,303.78,303.78,302.4,302.7,9336.6627
2014-08-01 13:55:00,302.77,303.16,302.29,303.03,14873.520790359353,302.77,303.16,302.29,303.03,14873.5208
2014-08-01 14:00:00,302.96,303.99,302.96,303.32,9662.360221474324,302.96,303.99,302.96,303.32,9662.3602
2014-08-01 14:05:00,303.32,303.84,302.76,303.84,4776.89718814461,303.32,303.84,302.76,303.84,4776.8972
2014-08-01 14:10:00,303.94,304.15,303.72,303.83,4016.936271848877,303.94,304.15,303.72,303.83,4016.9363
2014-08-01 14:15:00,303.78,304.41,303.65,304.35,4559.7654977744005,303.78,304.41,303.65,304.35,4559.7655
2014-08-01 14:20:00,304.38,304.59,303.55,303.55,5211.160568885029,304.38,304.59,303.55,303.55,5211.1606
2014-08-01 14:25:00,303.52,303.94,303.21,303.87,4885.463033329715,303.52,303.94,303.21,303.87,4885.463
2014-08-01 14:30:00,303.96,304.13,303.73,303.79,6405.384865921182,303.96,304.13,303.73,303.79,6405.3849
2014-08-01 14:35:00,303.91,304.26,303.7,304.08,17913.364455542287,303.91,304.26,303.7,304.08,17913.3645
2014-08-01 14:40:00,304.09,304.12,303.66,303.66,3799.804581478667,304.09,304.12,303.66,303.66,3799.8046
2014-08-01 14:45:00,303.6,303.64,302.81,302.81,7925.306698512648,303.6,303.64,302.81,302.81,7925.3067
2014-08-01 14:50:00,302.66,303.04,302.46,302.72,9010.965150363696,302.66,303.04,302.46,302.72,9010.9652
2014-08-01 14:55:00,302.63,303.19,302.63,303.19,13679.296493323202,302.63,303.19,302.63,303.19,13679.2965
2014-08-01 15:00:00,303.15,303.8,303.1,303.63,6296.819020736077,303.15,303.8,303.1,303.63,6296.819
2014-08-01 15:05:00,303.79,304.17,303.69,304.13,8576.701769623276,303.79,304.17,303.69,304.13,8576.7018
2014-08-01 15:10:00,304.14,304.24,303.51,303.59,13353.598957767888,304.14,304.24,303.51,303.59,13353.599
2014-08-01 15:15:00,303.66,304.07,303.48,304.04,8468.135924438173,303.66,304.07,303.48,304.04,8468.1359
2014-08-01 15:20:00,303.82,304.03,303.43,303.65,6622.516556291391,303.82,304.03,303.43,303.65,6622.5166
2014-08-01 15:25:00,303.58,303.73,303.17,303.43,12485.072196287048,303.58,303.73,303.17,303.43,12485.0722
2014-08-01 15:30:00,303.45,303.47,302.24,302.24,11073.716208880687,303.45,303.47,302.24,302.24,11073.7162
2014-08-01 15:35:00,302.25,302.71,302.0,302.54,15633.481706655088,302.25,302.71,302.0,302.54,15633.4817
2014-08-01 15:40:00,302.54,302.78,302.03,302.03,18781.891217023127,302.54,302.78,302.03,302.03,18781.8912
2014-08-01 15:45:00,302.01,302.59,301.84,302.58,33329.71447182717,302.01,302.59,301.84,302.58,33329.7145
2014-08-01 15:50:00,302.58,303.18,302.44,303.04,46466.18173922484,302.58,303.18,302.44,303.04,46466.1817
2014-08-01 15:55:00,303.11,304.17,303.01,303.81,75561.82824883291,303.11,304.17,303.01,303.81,75561.8282
2014-08-04 09:30:00,304.04,304.83,302.6,302.6,47551.84019107589,304.04,304.83,302.6,302.6,47551.8402
2014-08-04 09:35:00,303.64,303.96,302.75,303.8,31809.792639235697,303.64,303.96,302.75,303.8,31809.7926
2014-08-04 09:40:00,303.62,303.96,303.02,303.71,10965.150363695582,303.62,303.96,303.02,303.71,10965.1504
2014-08-04 09:45:00,303.35,303.96,303.33,303.83,21604.60319183585,303.35,303.96,303.33,303.83,21604.6032
2014-08-04 09:50:00,303.96,304.76,303.75,304.32,22255.99826294648,303.96,304.76,303.75,304.32,22255.9983
2014-08-04 09:55:00,304.35,304.72,303.94,304.72,4994.02887851482,304.35,304.72,303.94,304.72,4994.0289
2014-08-04 10:00:00,304.29,304.3,303.42,303.61,10530.886982955162,304.29,304.3,303.42,303.61,10530.887
2014-08-04 10:05:00,303.74,304.15,303.06,303.54,13896.42818369341,303.74,304.15,303.06,303.54,13896.4282
2014-08-04 10:10:00,303.54,303.65,302.29,302.54,7708.175008142439,303.54,303.65,302.29,302.54,7708.175
2014-08-04 10:15:00,302.54,302.69,301.64,302.16,16936.271848876346,302.54,302.69,301.64,302.16,16936.2718
2014-08-04 10:20:00,302.12,303.17,302.07,302.07,17044.837694061447,302.12,303.17,302.07,302.07,17044.8377
2014-08-04 10:25:00,302.01,302.79,302.01,302.29,3799.804581478667,302.01,302.79,302.01,302.29,3799.8046
2014-08-04 10:30:00,302.14,302.54,301.71,302.07,12919.335577027468,302.14,302.54,301.71,302.07,12919.3356
2014-08-04 10:35:00,301.96,301.96,301.3,301.3,13679.296493323202,301.96,301.96,301.3,301.3,13679.2965
2014-08-04 10:40:00,301.23,301.49,300.76,300.76,6513.950711106286,301.23,301.49,300.76,300.76,6513.9507
2014-08-04 10:45:00,300.83,301.53,300.43,301.49,12159.374660731732,300.83,301.53,300.43,301.49,12159.3747
2014-08-04 10:50:00,300.96,301.54,300.91,301.29,6513.950711106286,300.96,301.54,300.91,301.29,6513.9507
2014-08-04 10:55:00,301.3,301.3,300.06,300.4,11290.847899250895,301.3,301.3,300.06,300.4,11290.8479
2014-08-04 11:00:00,300.67,301.12,300.28,300.31,6948.214091846705,300.67,301.12,300.28,300.31,6948.2141
2014-08-04 11:05:00,300.38,301.54,300.26,301.29,7925.306698512648,300.38,301.54,300.26,301.29,7925.3067
2014-08-04 11:10:00,301.49,301.88,301.19,301.72,9010.965150363696,301.49,301.88,301.19,301.72,9010.9652
2014-08-04 11:15:00,301.62,301.66,301.25,301.46,6622.516556291391,301.62,301.66,301.25,301.46,6622.5166
2014-08-04 11:20:00,301.29,301.6,301.14,301.58,2605.5802844425143,301.29,301.6,301.14,301.58,2605.5803
2014-08-04 11:25:00,301.54,302.21,301.27,302.17,5319.726414070134,301.54,302.21,301.27,302.17,5319.7264
2014-08-04 11:30:00,302.02,302.25,301.4,301.84,13462.164802952992,302.02,302.25,301.4,301.84,13462.1648
2014-08-04 11:35:00,301.81,302.76,301.63,302.42,9445.228531104114,301.81,302.76,301.63,302.42,9445.2285
2014-08-04 11:40:00,302.32,302.87,302.08,302.13,12376.506351101943,302.32,302.87,302.08,302.13,12376.5064
2014-08-04 11:45:00,302.39,302.56,302.13,302.36,4994.02887851482,302.39,302.56,302.13,302.36,4994.0289
2014-08-04 11:50:00,302.35,302.36,302.01,302.07,2388.448594072305,302.35,302.36,302.01,302.07,2388.4486
2014-08-04 11:55:00,302.08,302.69,302.08,302.31,4668.3313429595055,302.08,302.69,302.08,302.31,4668.3313
2014-08-04 12:00:00,302.3,302.64,302.0,302.57,5753.989794810553,302.3,302.64,302.0,302.57,5753.9898
2014-08-04 12:05:00,302.51,302.55,302.05,302.11,2605.5802844425143,302.51,302.55,302.05,302.11,2605.5803
2014-08-04 12:10:00,302.28,302.78,302.28,302.6,2497.01443925741,302.28,302.78,302.28,302.6,2497.0144
2014-08-04 12:15:00,302.51,302.84,302.09,302.57,5862.555639995658,302.51,302.84,302.09,302.57,5862.5556
2014-08-04 12:20:00,302.48,302.64,302.13,302.56,11073.716208880687,302.48,302.64,302.13,302.56,11073.7162
2014-08-04 12:25:00,302.51,302.98,302.51,302.58,5428.292259255239,302.51,302.98,302.51,302.58,5428.2923
2014-08-04 12:30:00,302.57,302.82,302.17,302.42,4559.7654977744005,302.57,302.82,302.17,302.42,4559.7655
2014-08-04 12:35:00,302.18,302.46,301.62,301.96,4668.3313429595055,302.18,302.46,301.62,301.96,4668.3313
2014-08-04 12:40:00,301.61,302.12,301.43,301.83,3474.1070459233524,301.61,302.12,301.43,301.83,3474.107
2014-08-04 12:45:00,302.01,302.04,301.59,301.64,2931.277819997829,302.01,302.04,301.59,301.64,2931.2778
2014-08-04 12:50:00,301.67,301.93,301.66,301.7,2497.01443925741,301.67,301.93,301.66,301.7,2497.0144
2014-08-04 12:55:00,301.87,302.16,301.87,301.91,868.5267614808381,301.87,302.16,301.87,301.91,868.5268
2014-08-04 13:00:00,302.07,302.15,301.36,301.81,5428.292259255239,302.07,302.15,301.36,301.81,5428.2923
2014-08-04 13:05:00,301.96,302.1,301.77,301.77,1194.2242970361524,301.96,302.1,301.77,301.77,1194.2243
2014-08-04 13:10:00,301.88,301.88,301.41,301.55,4885.463033329715,301.88,301.88,301.41,301.55,4885.463
2014-08-04 13:15:00,301.55,301.72,301.5,301.65,6731.082401476496,301.55,301.72,301.5,301.65,6731.0824
2014-08-04 13:20:00,301.65,301.84,301.48,301.49,3148.4095103680384,301.65,301.84,301.48,301.49,3148.4095
2014-08-04 13:25:00,301.55,301.74,301.4,301.53,2171.316903702096,301.55,301.74,301.4,301.53,2171.3169
2014-08-04 13:30:00,301.72,301.72,301.48,301.58,3691.2387362935615,301.72,301.72,301.48,301.58,3691.2387
2014-08-04 13:35:00,301.6,301.78,301.49,301.74,6079.687330365867,301.6,301.78,301.49,301.74,6079.6873
2014-08-04 13:40:00,301.72,301.96,301.62,301.71,5862.555639995658,301.72,301.96,301.62,301.71,5862.5556
2014-08-04 13:45:00,301.87,301.87,301.25,301.42,8902.399305178591,301.87,301.87,301.25,301.42,8902.3993
2014-08-04 13:50:00,301.52,301.68,301.27,301.27,4016.936271848877,301.52,301.68,301.27,301.27,4016.9363
2014-08-04 13:55:00,301.37,301.4,300.73,300.98,8793.833459993486,301.37,301.4,300.73,300.98,8793.8335
2014-08-04 14:00:00,301.16,301.59,301.16,301.56,3148.4095103680384,301.16,301.59,301.16,301.56,3148.4095
2014-08-04 14:05:00,301.37,301.58,301.24,301.24,3908.370426663772,301.37,301.58,301.24,301.24,3908.3704
2014-08-04 14:10:00,301.37,301.77,301.37,301.54,6622.516556291391,301.37,301.77,301.37,301.54,6622.5166
2014-08-04 14:15:00,301.54,301.75,301.47,301.52,9662.360221474324,301.54,301.75,301.47,301.52,9662.3602
2014-08-04 14:20:00,301.49,301.72,301.16,301.16,5319.726414070134,301.49,301.72,301.16,301.16,5319.7264
2014-08-04 14:25:00,301.37,301.6,301.23,301.41,8142.438388882858,301.37,301.6,301.23,301.41,8142.4384
2014-08-04 14:30:00,301.37,301.89,301.33,301.89,4451.199652589296,301.37,301.89,301.33,301.89,4451.1997
2014-08-04 14:35:00,301.64,302.18,301.6,302.07,7925.306698512648,301.64,302.18,301.6,302.07,7925.3067
2014-08-04 14:40:00,302.09,302.2,301.64,301.66,9119.5309955488,302.09,302.2,301.64,301.66,9119.531
2014-08-04 14:45:00,301.83,302.0,301.67,301.97,8902.399305178591,301.83,302.0,301.67,301.97,8902.3993
2014-08-04 14:50:00,302.12,302.25,301.77,301.77,17804.798610357182,302.12,302.25,301.77,301.77,17804.7986
2014-08-04 14:55:00,301.9,302.07,301.77,301.99,2605.5802844425143,301.9,302.07,301.77,301.99,2605.5803
2014-08-04 15:00:00,302.09,302.23,301.9,302.04,13570.730648138097,302.09,302.23,301.9,302.04,13570.7306
2014-08-04 15:05:00,302.1,302.15,301.7,301.85,11833.67712517642,302.1,302.15,301.7,301.85,11833.6771
2014-08-04 15:10:00,301.82,302.17,301.82,302.17,10205.189447399847,301.82,302.17,301.82,302.17,10205.1894
2014-08-04 15:15:00,302.16,302.46,302.07,302.45,16502.008468135926,302.16,302.46,302.07,302.45,16502.0085
2014-08-04 15:20:00,302.36,302.5,301.92,302.1,10856.584518510475,302.36,302.5,301.92,302.1,10856.5845
2014-08-04 15:25:00,302.06,302.21,301.97,302.08,6839.648246661601,302.06,302.21,301.97,302.08,6839.6482
2014-08-04 15:30:00,302.07,302.21,301.95,302.02,15199.218325914668,302.07,302.21,301.95,302.02,15199.2183
2014-08-04 15:35:00,302.07,302.21,302.01,302.09,23884.48594072305,302.07,302.21,302.01,302.09,23884.4859
2014-08-04 15:40:00,302.07,302.27,301.97,302.13,23341.65671479753,302.07,302.27,301.97,302.13,23341.6567
2014-08-04 15:45:00,302.06,302.14,301.28,301.28,13353.598957767888,302.06,302.14,301.28,301.28,13353.599
2014-08-04 15:50:00,301.48,301.8,301.43,301.6,37672.34827923135,301.48,301.8,301.43,301.6,37672.3483
2014-08-04 15:55:00,301.57,301.6,300.79,300.79,69916.40429920747,301.57,301.6,300.79,300.79,69916.4043
2014-08-05 09:30:00,299.89,299.89,297.83,298.18,19650.417978503963,299.89,299.89,297.83,298.18,19650.418
2014-08-05 09:35:00,298.19,299.69,298.07,299.36,14764.95494517425,298.19,299.69,298.07,299.36,14764.9549
2014-08-05 09:40:00,299.27,300.28,298.7,299.34,19867.549668874173,299.27,300.28,298.7,299.34,19867.5497
2014-08-05 09:45:00,299.45,300.25,298.45,298.47,21387.47150146564,299.45,300.25,298.45,298.47,21387.4715
2014-08-05 09:50:00,298.45,299.17,298.06,298.63,14222.125719248725,298.45,299.17,298.06,298.63,14222.1257
2014-08-05 09:55:00,298.75,298.75,297.6,297.8,13787.862338508306,298.75,298.75,297.6,297.8,13787.8623
2014-08-05 10:00:00,297.87,298.52,296.85,297.88,17913.364455542287,297.87,298.52,296.85,297.88,17913.3645
2014-08-05 10:05:00,298.18,299.39,297.98,299.27,6188.253175550972,298.18,299.39,297.98,299.27,6188.2532
2014-08-05 10:10:00,299.39,299.89,298.88,299.8,15850.613397025296,299.39,299.89,298.88,299.8,15850.6134
2014-08-05 10:15:00,299.63,301.08,299.58,300.44,12919.335577027468,299.63,301.08,299.58,300.44,12919.3356
2014-08-05 10:20:00,300.45,300.55,299.28,299.36,24318.749321463467,300.45,300.55,299.28,299.36,24318.7493
2014-08-05 10:25:00,299.53,299.71,298.92,299.52,9879.491911844534,299.53,299.71,298.92,299.52,9879.4919
2014-08-05 10:30:00,299.18,299.87,299.08,299.33,10313.755292584952,299.18,299.87,299.08,299.33,10313.7553
2014-08-05 10:35:00,299.19,299.68,298.64,299.0,15090.652480729565,299.19,299.68,298.64,299.0,15090.6525
2014-08-05 10:40:00,299.13,299.6,298.95,299.46,6622.516556291391,299.13,299.6,298.95,299.46,6622.5166
2014-08-05 10:45:00,299.5,300.9,299.5,300.69,15524.915861469985,299.5,300.9,299.5,300.69,15524.9159
2014-08-05 10:50:00,300.76,300.76,299.61,300.17,7599.609162957334,300.76,300.76,299.61,300.17,7599.6092
2014-08-05 10:55:00,300.32,300.43,299.48,299.8,10748.018673325372,300.32,300.43,299.48,299.8,10748.0187
2014-08-05 11:00:00,299.8,300.5,299.39,300.09,21930.300727391164,299.8,300.5,299.39,300.09,21930.3007
2014-08-05 11:05:00,299.96,301.06,299.88,300.5,12050.80881554663,299.96,301.06,299.88,300.5,12050.8088
2014-08-05 11:10:00,300.57,301.18,300.2,301.09,9553.79437628922,300.57,301.18,300.2,301.09,9553.7944
2014-08-05 11:15:00,301.09,301.36,300.87,301.13,18781.891217023127,301.09,301.36,300.87,301.13,18781.8912
2014-08-05 11:20:00,301.13,301.78,300.83,301.78,15199.218325914668,301.13,301.78,300.83,301.78,15199.2183
2014-08-05 11:25:00,301.52,302.44,301.37,302.39,25078.7102377592,301.52,302.44,301.37,302.39,25078.7102
2014-08-05 11:30:00,302.24,302.38,301.79,301.88,4885.463033329715,302.24,302.38,301.79,301.88,4885.463
2014-08-05 11:35:00,301.88,302.4,301.73,302.31,11290.847899250895,301.88,302.4,301.73,302.31,11290.8479
2014-08-05 11:40:00,302.24,302.63,301.99,302.45,8142.438388882858,302.24,302.63,301.99,302.45,8142.4384
2014-08-05 11:45:00,302.45,302.45,301.88,302.09,13027.901422212572,302.45,302.45,301.88,302.09,13027.9014
2014-08-05 11:50:00,302.12,302.56,301.99,302.28,1737.0535229616762,302.12,302.56,301.99,302.28,1737.0535
2014-08-05 11:55:00,302.2,302.41,301.79,302.37,10748.018673325372,302.2,302.41,301.79,302.37,10748.0187
2014-08-05 12:00:00,302.47,302.49,301.76,302.12,12702.203886657258,302.47,302.49,301.76,302.12,12702.2039
2014-08-05 12:05:00,302.12,302.13,301.26,301.65,9010.965150363696,302.12,302.13,301.26,301.65,9010.9652
2014-08-05 12:10:00,301.92,302.4,301.87,302.4,3365.541200738248,301.92,302.4,301.87,302.4,3365.5412
2014-08-05 12:15:00,302.31,302.47,301.97,302.13,3799.804581478667,302.31,302.47,301.97,302.13,3799.8046
2014-08-05 12:20:00,302.08,302.33,301.2,301.2,8359.570079253068,302.08,302.33,301.2,301.2,8359.5701
2014-08-05 12:25:00,301.19,301.64,300.83,301.57,6948.214091846705,301.19,301.64,300.83,301.57,6948.2141
2014-08-05 12:30:00,301.5,301.84,301.25,301.59,11399.413744436,301.5,301.84,301.25,301.59,11399.4137
2014-08-05 12:35:00,301.54,301.58,300.58,300.58,6405.384865921182,301.54,301.58,300.58,300.58,6405.3849
2014-08-05 12:40:00,300.7,301.08,300.57,301.08,4342.633807404191,300.7,301.08,300.57,301.08,4342.6338
2014-08-05 12:45:00,301.08,301.55,301.06,301.24,5753.989794810553,301.08,301.55,301.06,301.24,5753.9898
2014-08-05 12:50:00,301.14,301.35,300.99,301.34,2931.277819997829,301.14,301.35,300.99,301.34,2931.2778
2014-08-05 12:55:00,301.43,301.43,301.01,301.27,2062.7510585169907,301.43,301.43,301.01,301.27,2062.7511
2014-08-05 13:00:00,301.41,301.41,300.72,300.74,4559.7654977744005,301.41,301.41,300.72,300.74,4559.7655
2014-08-05 13:05:00,300.91,301.25,300.55,300.59,16502.008468135926,300.91,301.25,300.55,300.59,16502.0085
2014-08-05 13:10:00,300.66,300.91,300.63,300.91,3474.1070459233524,300.66,300.91,300.63,300.91,3474.107
2014-08-05 13:15:00,300.95,301.63,300.62,301.63,3256.975355553143,300.95,301.63,300.62,301.63,3256.9754
2014-08-05 13:20:00,301.66,302.01,301.56,301.64,4885.463033329715,301.66,302.01,301.56,301.64,4885.463
2014-08-05 13:25:00,301.79,302.23,301.79,302.23,3908.370426663772,301.79,302.23,301.79,302.23,3908.3704
2014-08-05 13:30:00,302.01,302.21,301.72,302.13,6405.384865921182,302.01,302.21,301.72,302.13,6405.3849
2014-08-05 13:35:00,302.04,302.04,299.53,299.53,14547.82325480404,302.04,302.04,299.53,299.53,14547.8233
2014-08-05 13:40:00,299.49,300.17,298.48,299.34,9662.360221474324,299.49,300.17,298.48,299.34,9662.3602
2014-08-05 13:45:00,299.38,300.08,299.36,299.6,7925.306698512648,299.38,300.08,299.36,299.6,7925.3067
2014-08-05 13:50:00,299.56,299.72,299.13,299.32,5971.121485180763,299.56,299.72,299.13,299.32,5971.1215
2014-08-05 13:55:00,299.88,300.09,299.29,299.66,8359.570079253068,299.88,300.09,299.29,299.66,8359.5701
2014-08-05 14:00:00,299.46,299.46,298.5,298.97,5862.555639995658,299.46,299.46,298.5,298.97,5862.5556
2014-08-05 14:05:00,298.73,298.73,297.0,297.11,24318.749321463467,298.73,298.73,297.0,297.11,24318.7493
2014-08-05 14:10:00,297.28,298.66,297.17,298.25,10096.623602214744,297.28,298.66,297.17,298.25,10096.6236
2014-08-05 14:15:00,298.53,298.64,297.46,297.48,22038.86657257627,298.53,298.64,297.46,297.48,22038.8666
2014-08-05 14:20:00,297.48,298.27,297.36,297.79,13245.033112582782,297.48,298.27,297.36,297.79,13245.0331
2014-08-05 14:25:00,297.78,298.16,297.51,298.16,15307.784171099773,297.78,298.16,297.51,298.16,15307.7842
2014-08-05 14:30:00,298.38,298.83,298.17,298.49,6079.687330365867,298.38,298.83,298.17,298.49,6079.6873
2014-08-05 14:35:00,298.51,299.06,298.37,298.45,7708.175008142439,298.51,299.06,298.37,298.45,7708.175
2014-08-05 14:40:00,298.53,298.69,298.04,298.32,4559.7654977744005,298.53,298.69,298.04,298.32,4559.7655
2014-08-05 14:45:00,298.32,299.04,298.04,298.04,8359.570079253068,298.32,299.04,298.04,298.04,8359.5701
2014-08-05 14:50:00,298.46,298.46,297.41,297.6,9879.491911844534,298.46,298.46,297.41,297.6,9879.4919
2014-08-05 14:55:00,297.69,298.22,297.45,297.45,6839.648246661601,297.69,298.22,297.45,297.45,6839.6482
2014-08-05 15:00:00,297.4,297.86,297.2,297.55,7491.043317772229,297.4,297.86,297.2,297.55,7491.0433
2014-08-05 15:05:00,297.52,297.9,296.94,297.24,8033.872543697753,297.52,297.9,296.94,297.24,8033.8725
2014-08-05 15:10:00,297.23,297.71,296.72,297.54,10965.150363695582,297.23,297.71,296.72,297.54,10965.1504
2014-08-05 15:15:00,297.52,298.03,297.23,297.59,10639.452828140267,297.52,298.03,297.23,297.59,10639.4528
2014-08-05 15:20:00,297.72,298.21,297.52,297.87,13027.901422212572,297.72,298.21,297.52,297.87,13027.9014
2014-08-05 15:25:00,297.88,297.99,297.27,297.64,10530.886982955162,297.88,297.99,297.27,297.64,10530.887
2014-08-05 15:30:00,297.62,298.52,297.56,298.52,20193.24720442949,297.62,298.52,297.56,298.52,20193.2472
2014-08-05 15:35:00,298.31,299.33,298.27,298.92,23884.48594072305,298.31,299.33,298.27,298.92,23884.4859
2014-08-05 15:40:00,299.13,299.73,298.77,299.35,18890.45706220823,299.13,299.73,298.77,299.35,18890.4571
2014-08-05 15:45:00,299.58,299.83,299.29,299.59,18890.45706220823,299.58,299.83,299.29,299.59,18890.4571
2014-08-05 15:50:00,299.61,300.2,299.47,299.96,33004.01693627185,299.61,300.2,299.47,299.96,33004.0169
2014-08-05 15:55:00,299.89,300.31,299.43,299.62,52545.86906959071,299.89,300.31,299.43,299.62,52545.8691
2014-08-06 09:30:00,298.49,298.49,296.59,297.44,20193.24720442949,298.49,298.49,296.59,297.44,20193.2472
2014-08-06 09:35:00,297.52,298.28,296.93,297.84,7382.477472587125,297.52,298.28,296.93,297.84,7382.4775
2014-08-06 09:40:00,297.88,300.09,297.56,299.45,16936.271848876346,297.88,300.09,297.56,299.45,16936.2718
2014-08-06 09:45:00,299.86,300.1,298.68,299.27,9336.662685919013,299.86,300.1,298.68,299.27,9336.6627
2014-08-06 09:50:00,299.46,299.65,299.09,299.65,2388.448594072305,299.46,299.65,299.09,299.65,2388.4486
2014-08-06 09:55:00,299.29,299.6,297.98,297.98,4885.463033329715,299.29,299.6,297.98,297.98,4885.463
2014-08-06 10:00:00,298.2,299.59,298.2,299.59,7382.477472587125,298.2,299.59,298.2,299.59,7382.4775
2014-08-06 10:05:00,299.51,300.49,299.23,299.93,11182.282054065792,299.51,300.49,299.23,299.93,11182.2821
2014-08-06 10:10:00,299.93,300.22,299.24,299.37,7491.043317772229,299.93,300.22,299.24,299.37,7491.0433
2014-08-06 10:15:00,299.36,299.97,298.95,299.05,7925.306698512648,299.36,299.97,298.95,299.05,7925.3067
2014-08-06 10:20:00,299.43,300.03,299.16,299.74,7382.477472587125,299.43,300.03,299.16,299.74,7382.4775
2014-08-06 10:25:00,299.99,300.86,299.57,300.7,21387.47150146564,299.99,300.86,299.57,300.7,21387.4715
2014-08-06 10:30:00,300.79,301.23,300.03,300.07,30072.73911627402,300.79,301.23,300.03,300.07,30072.7391
2014-08-06 10:35:00,300.05,300.74,300.05,300.7,13136.467267397677,300.05,300.74,300.05,300.7,13136.4673
2014-08-06 10:40:00,300.56,300.7,300.15,300.65,27358.592986646403,300.56,300.7,300.15,300.65,27358.593
2014-08-06 10:45:00,300.4,300.73,300.16,300.36,10205.189447399847,300.4,300.73,300.16,300.36,10205.1894
2014-08-06 10:50:00,300.24,301.14,300.24,300.28,10422.321137770055,300.24,301.14,300.24,300.28,10422.3211
2014-08-06 10:55:00,300.62,301.66,300.49,301.18,17696.232765172077,300.62,301.66,300.49,301.18,17696.2328
2014-08-06 11:00:00,301.14,301.45,301.07,301.14,3039.8436651829334,301.14,301.45,301.07,301.14,3039.8437
2014-08-06 11:05:00,301.38,301.58,300.92,301.22,13136.467267397677,301.38,301.58,300.92,301.22,13136.4673
2014-08-06 11:10:00,301.21,301.46,300.59,300.64,12159.374660731732,301.21,301.46,300.59,300.64,12159.3747
2014-08-06 11:15:00,300.72,301.05,300.35,301.05,2822.711974812724,300.72,301.05,300.35,301.05,2822.712
2014-08-06 11:20:00,301.04,301.27,300.59,301.27,11073.716208880687,301.04,301.27,300.59,301.27,11073.7162
2014-08-06 11:25:00,301.1,301.36,300.73,300.83,36912.38736293562,301.1,301.36,300.73,300.83,36912.3874
2014-08-06 11:30:00,300.99,301.43,300.98,301.11,9228.096840733906,300.99,301.43,300.98,301.11,9228.0968
2014-08-06 11:35:00,301.36,301.46,300.91,301.32,12267.940505916838,301.36,301.46,300.91,301.32,12267.9405
2014-08-06 11:40:00,301.33,301.92,301.01,301.92,9228.096840733906,301.33,301.92,301.01,301.92,9228.0968
2014-08-06 11:45:00,302.07,302.57,301.63,301.63,15199.218325914668,302.07,302.57,301.63,301.63,15199.2183
2014-08-06 11:50:00,301.95,302.11,301.34,301.37,8033.872543697753,301.95,302.11,301.34,301.37,8033.8725
2014-08-06 11:55:00,301.57,301.88,301.42,301.82,5428.292259255239,301.57,301.88,301.42,301.82,5428.2923
2014-08-06 12:00:00,302.0,302.35,301.7,302.16,3365.541200738248,302.0,302.35,301.7,302.16,3365.5412
2014-08-06 12:05:00,302.3,302.42,301.88,302.23,7599.609162957334,302.3,302.42,301.88,302.23,7599.6092
2014-08-06 12:10:00,302.09,302.28,301.72,302.12,44186.29899033765,302.09,302.28,301.72,302.12,44186.299
2014-08-06 12:15:00,301.93,302.21,300.61,301.56,19758.98382368907,301.93,302.21,300.61,301.56,19758.9838
2014-08-06 12:20:00,301.04,301.44,300.87,301.28,4125.502117033981,301.04,301.44,300.87,301.28,4125.5021
2014-08-06 12:25:00,301.33,301.33,300.47,300.73,5211.160568885029,301.33,301.33,300.47,300.73,5211.1606
2014-08-06 12:30:00,300.73,301.11,300.6,300.77,18130.496145912497,300.73,301.11,300.6,300.77,18130.4961
2014-08-06 12:35:00,300.87,301.11,300.67,300.79,9662.360221474324,300.87,301.11,300.67,300.79,9662.3602
2014-08-06 12:40:00,300.85,301.09,300.7,300.86,5536.858104440344,300.85,301.09,300.7,300.86,5536.8581
2014-08-06 12:45:00,300.86,300.9,300.63,300.63,9662.360221474324,300.86,300.9,300.63,300.63,9662.3602
2014-08-06 12:50:00,300.6,300.89,300.36,300.36,8685.267614808381,300.6,300.89,300.36,300.36,8685.2676
2014-08-06 12:55:00,300.33,300.45,299.68,299.68,6079.687330365867,300.33,300.45,299.68,299.68,6079.6873
2014-08-06 13:00:00,299.77,299.77,299.06,299.06,2279.8827488872003,299.77,299.77,299.06,299.06,2279.8827
2014-08-06 13:05:00,299.05,299.31,299.04,299.04,977.092606665943,299.05,299.31,299.04,299.04,977.0926
2014-08-06 13:10:00,299.19,299.56,299.19,299.24,1411.355987406362,299.19,299.56,299.19,299.24,1411.356
2014-08-06 13:15:00,299.62,299.75,299.4,299.55,18781.891217023127,299.62,299.75,299.4,299.55,18781.8912
2014-08-06 13:20:00,299.62,299.64,299.32,299.36,14982.086635544458,299.62,299.64,299.32,299.36,14982.0866
2014-08-06 13:25:00,299.27,299.39,298.91,298.94,7599.609162957334,299.27,299.39,298.91,298.94,7599.6092
2014-08-06 13:30:00,298.91,299.0,298.53,298.88,4342.633807404191,298.91,299.0,298.53,298.88,4342.6338
2014-08-06 13:35:00,298.9,299.25,298.9,299.18,3691.2387362935615,298.9,299.25,298.9,299.18,3691.2387
2014-08-06 13:40:00,299.27,299.57,299.22,299.56,3474.1070459233524,299.27,299.57,299.22,299.56,3474.107
2014-08-06 13:45:00,299.39,299.46,298.5,298.52,8468.135924438173,299.39,299.46,298.5,298.52,8468.1359
2014-08-06 13:50:00,298.48,298.82,298.44,298.58,4234.067962219086,298.48,298.82,298.44,298.58,4234.068
2014-08-06 13:55:00,298.57,299.02,298.4,298.75,4342.633807404191,298.57,299.02,298.4,298.75,4342.6338
2014-08-06 14:00:00,298.62,299.24,298.34,299.24,5536.858104440344,298.62,299.24,298.34,299.24,5536.8581
2014-08-06 14:05:00,299.2,299.61,298.92,299.38,13027.901422212572,299.2,299.61,298.92,299.38,13027.9014
2014-08-06 14:10:00,299.37,299.64,298.98,299.64,10205.189447399847,299.37,299.64,298.98,299.64,10205.1894
2014-08-06 14:15:00,299.45,299.69,299.23,299.52,10530.886982955162,299.45,299.69,299.23,299.52,10530.887
2014-08-06 14:20:00,299.4,299.74,299.36,299.63,2822.711974812724,299.4,299.74,299.36,299.63,2822.712
2014-08-06 14:25:00,299.81,300.21,299.69,299.94,7273.91162740202,299.81,300.21,299.69,299.94,7273.9116
2014-08-06 14:30:00,300.2,300.2,299.39,299.39,4342.633807404191,300.2,300.2,299.39,299.39,4342.6338
2014-08-06 14:35:00,299.36,299.71,299.13,299.48,8033.872543697753,299.36,299.71,299.13,299.48,8033.8725
2014-08-06 14:40:00,299.48,299.98,299.37,299.94,4885.463033329715,299.48,299.98,299.37,299.94,4885.463
2014-08-06 14:45:00,299.94,299.95,299.62,299.62,3148.4095103680384,299.94,299.95,299.62,299.62,3148.4095
2014-08-06 14:50:00,299.77,300.16,299.63,299.93,5428.292259255239,299.77,300.16,299.63,299.93,5428.2923
2014-08-06 14:55:00,299.73,299.97,299.44,299.57,8033.872543697753,299.73,299.97,299.44,299.57,8033.8725
2014-08-06 15:00:00,299.67,299.85,299.39,299.85,2822.711974812724,299.67,299.85,299.39,299.85,2822.712
2014-08-06 15:05:00,299.94,299.99,299.64,299.65,5102.5947236999245,299.94,299.99,299.64,299.65,5102.5947
2014-08-06 15:10:00,299.65,299.65,299.24,299.62,3799.804581478667,299.65,299.65,299.24,299.62,3799.8046
2014-08-06 15:15:00,299.45,299.94,299.29,299.94,7708.175008142439,299.45,299.94,299.29,299.94,7708.175
2014-08-06 15:20:00,299.98,300.06,299.69,299.82,4559.7654977744005,299.98,300.06,299.69,299.82,4559.7655
2014-08-06 15:25:00,299.79,300.09,299.7,299.7,3256.975355553143,299.79,300.09,299.7,299.7,3256.9754
2014-08-06 15:30:00,299.7,299.95,299.29,299.45,10096.623602214744,299.7,299.95,299.29,299.45,10096.6236
2014-08-06 15:35:00,299.67,299.93,299.54,299.69,6731.082401476496,299.67,299.93,299.54,299.69,6731.0824
2014-08-06 15:40:00,299.73,299.82,299.61,299.65,11290.847899250895,299.73,299.82,299.61,299.65,11290.8479
2014-08-06 15:45:00,299.65,299.71,299.48,299.62,12159.374660731732,299.65,299.71,299.48,299.62,12159.3747
2014-08-06 15:50:00,299.62,300.34,299.62,299.94,33004.01693627185,299.62,300.34,299.62,299.94,33004.0169
2014-08-06 15:55:00,299.94,300.37,299.5,299.51,25187.276082944307,299.94,300.37,299.5,299.51,25187.2761
2014-08-07 09:30:00,300.28,301.42,300.05,300.77,17587.666919986972,300.28,301.42,300.05,300.77,17587.6669
2014-08-07 09:35:00,300.68,301.1,299.84,299.84,1845.6193681467807,300.68,301.1,299.84,299.84,1845.6194
2014-08-07 09:40:00,299.97,300.34,299.62,299.85,6188.253175550972,299.97,300.34,299.62,299.85,6188.2532
2014-08-07 09:45:00,300.0,300.67,299.3,299.32,14330.69156443383,300.0,300.67,299.3,299.32,14330.6916
2014-08-07 09:50:00,299.73,299.84,299.39,299.42,2714.14612962762,299.73,299.84,299.39,299.42,2714.1461
2014-08-07 09:55:00,300.02,300.61,299.63,300.53,10096.623602214744,300.02,300.61,299.63,300.53,10096.6236
2014-08-07 10:00:00,300.54,301.2,299.89,300.2,9988.05775702964,300.54,301.2,299.89,300.2,9988.0578
2014-08-07 10:05:00,300.14,300.84,300.01,300.82,8359.570079253068,300.14,300.84,300.01,300.82,8359.5701
2014-08-07 10:10:00,300.8,301.48,300.28,301.25,12159.374660731732,300.8,301.48,300.28,301.25,12159.3747
2014-08-07 10:15:00,300.94,301.53,300.53,301.11,11833.67712517642,300.94,301.53,300.53,301.11,11833.6771
2014-08-07 10:20:00,301.34,301.52,300.99,301.37,5753.989794810553,301.34,301.52,300.99,301.37,5753.9898
2014-08-07 10:25:00,301.09,301.09,300.54,300.6,11725.111279991315,301.09,301.09,300.54,300.6,11725.1113
2014-08-07 10:30:00,300.93,300.93,300.23,300.3,7599.609162957334,300.93,300.93,300.23,300.3,7599.6092
2014-08-07 10:35:00,300.22,300.44,299.83,299.83,5753.989794810553,300.22,300.44,299.83,299.83,5753.9898
2014-08-07 10:40:00,300.08,300.2,298.46,298.72,5102.5947236999245,300.08,300.2,298.46,298.72,5102.5947
2014-08-07 10:45:00,298.44,299.27,297.91,297.91,6622.516556291391,298.44,299.27,297.91,297.91,6622.5166
2014-08-07 10:50:00,297.83,298.21,297.29,297.87,12485.072196287048,297.83,298.21,297.29,297.87,12485.0722
2014-08-07 10:55:00,297.88,298.76,297.88,298.57,4559.7654977744005,297.88,298.76,297.88,298.57,4559.7655
2014-08-07 11:00:00,298.66,298.66,297.8,298.16,7599.609162957334,298.66,298.66,297.8,298.16,7599.6092
2014-08-07 11:05:00,298.17,298.33,297.54,297.97,11182.282054065792,298.17,298.33,297.54,297.97,11182.2821
2014-08-07 11:10:00,297.94,298.37,297.54,297.54,19650.417978503963,297.94,298.37,297.54,297.54,19650.418
2014-08-07 11:15:00,297.54,298.68,297.41,298.68,15307.784171099773,297.54,298.68,297.41,298.68,15307.7842
2014-08-07 11:20:00,298.67,299.13,298.51,298.67,3474.1070459233524,298.67,299.13,298.51,298.67,3474.107
2014-08-07 11:25:00,298.69,298.93,297.85,298.24,15090.652480729565,298.69,298.93,297.85,298.24,15090.6525
2014-08-07 11:30:00,298.29,298.82,298.03,298.82,14547.82325480404,298.29,298.82,298.03,298.82,14547.8233
2014-08-07 11:35:00,298.84,299.22,298.37,298.37,10856.584518510475,298.84,299.22,298.37,298.37,10856.5845
2014-08-07 11:40:00,298.29,298.34,298.0,298.32,1845.6193681467807,298.29,298.34,298.0,298.32,1845.6194
2014-08-07 11:45:00,298.06,298.42,296.96,297.32,6513.950711106286,298.06,298.42,296.96,297.32,6513.9507
2014-08-07 11:50:00,297.72,298.01,297.08,297.25,4125.502117033981,297.72,298.01,297.08,297.25,4125.5021
2014-08-07 11:55:00,297.27,297.91,297.27,297.89,4451.199652589296,297.27,297.91,297.27,297.89,4451.1997
2014-08-07 12:00:00,298.03,298.51,297.37,298.24,5536.858104440344,298.03,298.51,297.37,298.24,5536.8581
2014-08-07 12:05:00,298.31,298.58,297.87,298.58,3582.6728911084574,298.31,298.58,297.87,298.58,3582.6729
2014-08-07 12:10:00,298.52,298.61,297.84,297.84,10096.623602214744,298.52,298.61,297.84,297.84,10096.6236
2014-08-07 12:15:00,298.15,298.15,297.25,297.58,8142.438388882858,298.15,298.15,297.25,297.58,8142.4384
2014-08-07 12:20:00,297.49,297.84,297.38,297.84,9988.05775702964,297.49,297.84,297.38,297.84,9988.0578
2014-08-07 12:25:00,297.9,298.11,297.6,297.67,8359.570079253068,297.9,298.11,297.6,297.67,8359.5701
2014-08-07 12:30:00,297.74,297.99,297.29,297.61,18239.0619910976,297.74,297.99,297.29,297.61,18239.062
2014-08-07 12:35:00,297.4,297.42,296.45,297.14,15959.1792422104,297.4,297.42,296.45,297.14,15959.1792
2014-08-07 12:40:00,297.18,297.52,297.03,297.14,5753.989794810553,297.18,297.52,297.03,297.14,5753.9898
2014-08-07 12:45:00,297.48,297.7,297.26,297.7,3365.541200738248,297.48,297.7,297.26,297.7,3365.5412
2014-08-07 12:50:00,297.75,297.78,297.12,297.12,4451.199652589296,297.75,297.78,297.12,297.12,4451.1997
2014-08-07 12:55:00,297.38,297.73,296.99,297.69,4668.3313429595055,297.38,297.73,296.99,297.69,4668.3313
2014-08-07 13:00:00,297.7,297.99,297.34,297.89,3039.8436651829334,297.7,297.99,297.34,297.89,3039.8437
2014-08-07 13:05:00,297.9,298.3,297.87,298.2,6622.516556291391,297.9,298.3,297.87,298.2,6622.5166
2014-08-07 13:10:00,298.2,298.47,297.98,298.2,2822.711974812724,298.2,298.47,297.98,298.2,2822.712
2014-08-07 13:15:00,297.85,298.54,297.85,298.11,3908.370426663772,297.85,298.54,297.85,298.11,3908.3704
2014-08-07 13:20:00,298.21,298.56,297.95,298.49,3474.1070459233524,298.21,298.56,297.95,298.49,3474.107
2014-08-07 13:25:00,298.59,299.17,298.48,298.69,5102.5947236999245,298.59,299.17,298.48,298.69,5102.5947
2014-08-07 13:30:00,298.84,298.94,298.4,298.56,5319.726414070134,298.84,298.94,298.4,298.56,5319.7264
2014-08-07 13:35:00,298.41,299.03,298.3,299.03,1737.0535229616762,298.41,299.03,298.3,299.03,1737.0535
2014-08-07 13:40:00,299.25,299.55,299.18,299.5,2497.01443925741,299.25,299.55,299.18,299.5,2497.0144
2014-08-07 13:45:00,299.62,299.62,299.32,299.39,5428.292259255239,299.62,299.62,299.32,299.39,5428.2923
2014-08-07 13:50:00,299.23,299.4,298.92,299.06,17913.364455542287,299.23,299.4,298.92,299.06,17913.3645
2014-08-07 13:55:00,298.88,299.4,298.88,299.38,1519.921832591467,298.88,299.4,298.88,299.38,1519.9218
2014-08-07 14:00:00,299.17,299.17,298.77,298.77,3908.370426663772,299.17,299.17,298.77,298.77,3908.3704
2014-08-07 14:05:00,298.8,299.12,298.43,298.44,15850.613397025296,298.8,299.12,298.43,298.44,15850.6134
2014-08-07 14:10:00,298.44,298.44,298.05,298.05,1411.355987406362,298.44,298.44,298.05,298.05,1411.356
2014-08-07 14:15:00,298.21,298.21,297.65,297.84,5102.5947236999245,298.21,298.21,297.65,297.84,5102.5947
2014-08-07 14:20:00,297.7,297.75,297.38,297.4,2931.277819997829,297.7,297.75,297.38,297.4,2931.2778
2014-08-07 14:25:00,297.4,297.8,297.19,297.52,5102.5947236999245,297.4,297.8,297.19,297.52,5102.5947
2014-08-07 14:30:00,297.52,297.6,297.17,297.32,4994.02887851482,297.52,297.6,297.17,297.32,4994.0289
2014-08-07 14:35:00,297.27,297.67,297.26,297.67,1519.921832591467,297.27,297.67,297.26,297.67,1519.9218
2014-08-07 14:40:00,297.52,297.74,297.15,297.16,12485.072196287048,297.52,297.74,297.15,297.16,12485.0722
2014-08-07 14:45:00,297.25,297.46,297.21,297.38,1302.7901422212572,297.25,297.46,297.21,297.38,1302.7901
2014-08-07 14:50:00,297.36,297.61,297.3,297.57,3908.370426663772,297.36,297.61,297.3,297.57,3908.3704
2014-08-07 14:55:00,297.41,297.57,296.41,296.46,21496.037346650744,297.41,297.57,296.41,296.46,21496.0373
2014-08-07 15:00:00,296.59,297.07,296.47,296.47,11399.413744436,296.59,297.07,296.47,296.47,11399.4137
2014-08-07 15:05:00,296.42,296.61,295.37,295.59,10422.321137770055,296.42,296.61,295.37,295.59,10422.3211
2014-08-07 15:10:00,295.58,296.11,295.54,295.54,7816.740853327544,295.58,296.11,295.54,295.54,7816.7409
2014-08-07 15:15:00,295.81,295.81,295.0,295.16,25730.10530886983,295.81,295.81,295.0,295.16,25730.1053
2014-08-07 15:20:00,295.17,295.38,294.64,294.64,18890.45706220823,295.17,295.38,294.64,294.64,18890.4571
2014-08-07 15:25:00,294.66,295.1,294.62,294.93,19867.549668874173,294.66,295.1,294.62,294.93,19867.5497
2014-08-07 15:30:00,294.73,295.12,294.73,294.83,11507.979589621104,294.73,295.12,294.73,294.83,11507.9796
2014-08-07 15:35:00,294.83,295.34,294.57,295.21,18890.45706220823,294.83,295.34,294.57,295.21,18890.4571
2014-08-07 15:40:00,295.3,295.7,295.09,295.48,10530.886982955162,295.3,295.7,295.09,295.48,10530.887
2014-08-07 15:45:00,295.26,295.59,295.08,295.59,4125.502117033981,295.26,295.59,295.08,295.59,4125.5021
2014-08-07 15:50:00,295.41,295.91,295.35,295.74,17804.798610357182,295.41,295.91,295.35,295.74,17804.7986
2014-08-07 15:55:00,295.65,295.77,295.0,295.41,51134.51308218435,295.65,295.77,295.0,295.41,51134.5131
2014-08-08 09:30:00,295.56,296.65,294.13,296.61,23341.65671479753,295.56,296.65,294.13,296.61,23341.6567
2014-08-08 09:35:00,296.59,296.86,296.1,296.1,4234.067962219086,296.59,296.86,296.1,296.1,4234.068
2014-08-08 09:40:00,295.75,295.82,294.85,295.07,11182.282054065792,295.75,295.82,294.85,295.07,11182.2821
2014-08-08 09:45:00,294.99,295.07,294.22,294.87,7816.740853327544,294.99,295.07,294.22,294.87,7816.7409
2014-08-08 09:50:00,295.59,296.99,295.59,296.66,16284.876777765716,295.59,296.99,295.59,296.66,16284.8768
2014-08-08 09:55:00,296.7,297.75,296.43,297.51,23993.05178590816,296.7,297.75,296.43,297.51,23993.0518
2014-08-08 10:00:00,297.15,298.44,296.97,298.43,13679.296493323202,297.15,298.44,296.97,298.43,13679.2965
2014-08-08 10:05:00,298.65,298.92,297.52,298.41,18999.022907393333,298.65,298.92,297.52,298.41,18999.0229
2014-08-08 10:10:00,298.22,298.55,297.47,297.74,16284.876777765716,298.22,298.55,297.47,297.74,16284.8768
2014-08-08 10:15:00,297.73,298.15,297.4,297.75,13353.598957767888,297.73,298.15,297.4,297.75,13353.599
2014-08-08 10:20:00,297.32,297.47,296.36,297.08,6079.687330365867,297.32,297.47,296.36,297.08,6079.6873
2014-08-08 10:25:00,297.07,297.11,296.35,296.58,11399.413744436,297.07,297.11,296.35,296.58,11399.4137
2014-08-08 10:30:00,296.66,296.96,296.07,296.1,9010.965150363696,296.66,296.96,296.07,296.1,9010.9652
2014-08-08 10:35:00,296.2,296.87,295.72,296.66,30181.304961459125,296.2,296.87,295.72,296.66,30181.305
2014-08-08 10:40:00,296.75,298.24,296.4,297.75,18347.627836282707,296.75,298.24,296.4,297.75,18347.6278
2014-08-08 10:45:00,297.79,298.12,297.55,297.67,21278.90565628053,297.79,298.12,297.55,297.67,21278.9057
2014-08-08 10:50:00,297.92,297.95,297.52,297.94,8468.135924438173,297.92,297.95,297.52,297.94,8468.1359
2014-08-08 10:55:00,297.58,297.87,297.17,297.18,5862.555639995658,297.58,297.87,297.17,297.18,5862.5556
2014-08-08 11:00:00,297.44,297.44,296.77,297.34,7491.043317772229,297.44,297.44,296.77,297.34,7491.0433
2014-08-08 11:05:00,297.34,297.65,296.96,296.96,3908.370426663772,297.34,297.65,296.96,296.96,3908.3704
2014-08-08 11:10:00,297.22,297.47,296.93,296.93,15416.350016284878,297.22,297.47,296.93,296.93,15416.35
2014-08-08 11:15:00,297.15,297.56,296.97,297.13,11616.54543480621,297.15,297.56,296.97,297.13,11616.5454
2014-08-08 11:20:00,297.14,297.39,296.88,297.03,4668.3313429595055,297.14,297.39,296.88,297.03,4668.3313
2014-08-08 11:25:00,297.1,297.65,297.1,297.53,15850.613397025296,297.1,297.65,297.1,297.53,15850.6134
2014-08-08 11:30:00,297.52,297.86,297.4,297.6,12050.80881554663,297.52,297.86,297.4,297.6,12050.8088
2014-08-08 11:35:00,297.43,297.75,297.03,297.03,12159.374660731732,297.43,297.75,297.03,297.03,12159.3747
2014-08-08 11:40:00,297.02,297.62,296.97,297.59,4668.3313429595055,297.02,297.62,296.97,297.59,4668.3313
2014-08-08 11:45:00,297.6,297.63,297.44,297.53,3365.541200738248,297.6,297.63,297.44,297.53,3365.5412
2014-08-08 11:50:00,297.53,297.65,297.42,297.56,14547.82325480404,297.53,297.65,297.42,297.56,14547.8233
2014-08-08 11:55:00,297.34,297.77,297.34,297.46,8468.135924438173,297.34,297.77,297.34,297.46,8468.1359
2014-08-08 12:00:00,297.39,297.78,297.39,297.69,2062.7510585169907,297.39,297.78,297.39,297.69,2062.7511
2014-08-08 12:05:00,297.77,297.85,297.46,297.56,3474.1070459233524,297.77,297.85,297.46,297.56,3474.107
2014-08-08 12:10:00,297.56,298.07,297.56,298.05,2279.8827488872003,297.56,298.07,297.56,298.05,2279.8827
2014-08-08 12:15:00,297.96,298.08,297.7,297.86,5211.160568885029,297.96,298.08,297.7,297.86,5211.1606
2014-08-08 12:20:00,297.97,298.24,297.71,297.91,6948.214091846705,297.97,298.24,297.71,297.91,6948.2141
2014-08-08 12:25:00,297.99,298.01,297.29,297.67,4668.3313429595055,297.99,298.01,297.29,297.67,4668.3313
2014-08-08 12:30:00,297.97,297.97,297.47,297.67,6188.253175550972,297.97,297.97,297.47,297.67,6188.2532
2014-08-08 12:35:00,297.63,297.66,297.22,297.65,10422.321137770055,297.63,297.66,297.22,297.65,10422.3211
2014-08-08 12:40:00,297.46,297.56,297.11,297.25,5102.5947236999245,297.46,297.56,297.11,297.25,5102.5947
2014-08-08 12:45:00,297.21,297.55,297.04,297.51,16827.70600369124,297.21,297.55,297.04,297.51,16827.706
2014-08-08 12:50:00,297.47,297.88,297.35,297.53,13896.42818369341,297.47,297.88,297.35,297.53,13896.4282
2014-08-08 12:55:00,297.86,297.86,297.54,297.54,1954.185213331886,297.86,297.86,297.54,297.54,1954.1852
2014-08-08 13:00:00,297.64,297.93,297.54,297.74,7382.477472587125,297.64,297.93,297.54,297.74,7382.4775
2014-08-08 13:05:00,297.55,298.02,297.54,297.94,6296.819020736077,297.55,298.02,297.54,297.94,6296.819
2014-08-08 13:10:00,297.95,298.62,297.81,298.42,18890.45706220823,297.95,298.62,297.81,298.42,18890.4571
2014-08-08 13:15:00,298.42,299.36,298.42,299.14,14330.69156443383,298.42,299.36,298.42,299.14,14330.6916
2014-08-08 13:20:00,299.36,299.98,299.13,299.98,24318.749321463467,299.36,299.98,299.13,299.98,24318.7493
2014-08-08 13:25:00,299.99,300.65,299.78,300.29,19867.549668874173,299.99,300.65,299.78,300.29,19867.5497
2014-08-08 13:30:00,300.34,300.34,299.55,299.71,7165.345782216915,300.34,300.34,299.55,299.71,7165.3458
2014-08-08 13:35:00,299.87,299.97,299.42,299.46,6513.950711106286,299.87,299.97,299.42,299.46,6513.9507
2014-08-08 13:40:00,299.65,300.08,299.55,299.58,9553.79437628922,299.65,300.08,299.55,299.58,9553.7944
2014-08-08 13:45:00,299.76,299.79,299.01,299.25,10422.321137770055,299.76,299.79,299.01,299.25,10422.3211
2014-08-08 13:50:00,299.25,299.27,298.6,298.77,7491.043317772229,299.25,299.27,298.6,298.77,7491.0433
2014-08-08 13:55:00,298.75,299.83,298.69,299.73,14982.086635544458,298.75,299.83,298.69,299.73,14982.0866
2014-08-08 14:00:00,299.66,299.74,299.21,299.32,7491.043317772229,299.66,299.74,299.21,299.32,7491.0433
2014-08-08 14:05:00,299.61,299.63,298.91,298.96,11616.54543480621,299.61,299.63,298.91,298.96,11616.5454
2014-08-08 14:10:00,299.07,299.14,298.19,298.25,6188.253175550972,299.07,299.14,298.19,298.25,6188.2532
2014-08-08 14:15:00,298.26,298.41,297.96,298.15,9879.491911844534,298.26,298.41,297.96,298.15,9879.4919
2014-08-08 14:20:00,298.01,298.77,298.01,298.77,12159.374660731732,298.01,298.77,298.01,298.77,12159.3747
2014-08-08 14:25:00,298.68,299.32,298.53,299.27,10422.321137770055,298.68,299.32,298.53,299.27,10422.3211
2014-08-08 14:30:00,299.22,299.46,298.93,299.39,6731.082401476496,299.22,299.46,298.93,299.39,6731.0824
2014-08-08 14:35:00,299.39,299.39,298.63,299.14,7925.306698512648,299.39,299.39,298.63,299.14,7925.3067
2014-08-08 14:40:00,299.09,299.09,298.26,298.62,6513.950711106286,299.09,299.09,298.26,298.62,6513.9507
2014-08-08 14:45:00,298.43,298.8,298.34,298.43,6731.082401476496,298.43,298.8,298.34,298.43,6731.0824
2014-08-08 14:50:00,298.54,298.75,298.35,298.57,8142.438388882858,298.54,298.75,298.35,298.57,8142.4384
2014-08-08 14:55:00,298.56,298.79,297.95,297.97,8033.872543697753,298.56,298.79,297.95,297.97,8033.8725
2014-08-08 15:00:00,297.97,298.67,297.97,298.5,4342.633807404191,297.97,298.67,297.97,298.5,4342.6338
2014-08-08 15:05:00,298.69,298.79,298.43,298.52,5862.555639995658,298.69,298.79,298.43,298.52,5862.5556
2014-08-08 15:10:00,298.52,298.77,298.33,298.33,7165.345782216915,298.52,298.77,298.33,298.33,7165.3458
2014-08-08 15:15:00,298.69,299.12,298.69,298.93,5753.989794810553,298.69,299.12,298.69,298.93,5753.9898
2014-08-08 15:20:00,298.97,299.17,298.8,299.1,3908.370426663772,298.97,299.17,298.8,299.1,3908.3704
2014-08-08 15:25:00,299.04,299.63,298.79,298.92,19650.417978503963,299.04,299.63,298.79,298.92,19650.418
2014-08-08 15:30:00,298.92,299.35,298.86,299.14,28118.55390294213,298.92,299.35,298.86,299.14,28118.5539
2014-08-08 15:35:00,299.14,299.35,298.89,298.97,27792.85636738682,299.14,299.35,298.89,298.97,27792.8564
2014-08-08 15:40:00,299.04,299.27,298.79,298.97,28335.685593312344,299.04,299.27,298.79,298.97,28335.6856
2014-08-08 15:45:00,299.2,299.3,298.05,298.42,36695.25567256541,299.2,299.3,298.05,298.42,36695.2557
2014-08-08 15:50:00,298.42,299.06,298.22,298.61,63293.88774291608,298.42,299.06,298.22,298.61,63293.8877
2014-08-08 15:55:00,298.5,299.01,298.22,298.41,66659.42894365433,298.5,299.01,298.22,298.41,66659.4289
2014-08-11 09:30:00,301.48,301.6,297.96,297.98,44837.69406144827,301.48,301.6,297.96,297.98,44837.6941
2014-08-11 09:35:00,298.44,298.44,296.91,296.95,17587.666919986972,298.44,298.44,296.91,296.95,17587.6669
2014-08-11 09:40:00,296.95,297.35,296.13,296.6,13570.730648138097,296.95,297.35,296.13,296.6,13570.7306
2014-08-11 09:45:00,296.64,296.96,295.92,296.09,9879.491911844534,296.64,296.96,295.92,296.09,9879.4919
2014-08-11 09:50:00,296.24,296.91,295.81,296.65,17479.101074801867,296.24,296.91,295.81,296.65,17479.1011
2014-08-11 09:55:00,296.9,297.14,296.46,296.82,11182.282054065792,296.9,297.14,296.46,296.82,11182.2821
2014-08-11 10:00:00,296.74,297.11,295.89,296.78,12376.506351101943,296.74,297.11,295.89,296.78,12376.5064
2014-08-11 10:05:00,296.83,297.29,296.3,297.17,14873.520790359353,296.83,297.29,296.3,297.17,14873.5208
2014-08-11 10:10:00,297.17,297.52,296.82,296.82,10313.755292584952,297.17,297.52,296.82,296.82,10313.7553
2014-08-11 10:15:00,296.82,297.58,296.82,297.23,7599.609162957334,296.82,297.58,296.82,297.23,7599.6092
2014-08-11 10:20:00,297.1,297.96,297.01,297.92,16176.31093258061,297.1,297.96,297.01,297.92,16176.3109
2014-08-11 10:25:00,297.92,297.98,297.49,297.49,9119.5309955488,297.92,297.98,297.49,297.49,9119.531
2014-08-11 10:30:00,297.75,297.87,297.52,297.77,3256.975355553143,297.75,297.87,297.52,297.77,3256.9754
2014-08-11 10:35:00,297.87,297.95,297.62,297.94,6948.214091846705,297.87,297.95,297.62,297.94,6948.2141
2014-08-11 10:40:00,298.07,298.21,297.6,297.79,10639.452828140267,298.07,298.21,297.6,297.79,10639.4528
2014-08-11 10:45:00,297.93,298.12,297.66,297.99,4776.89718814461,297.93,298.12,297.66,297.99,4776.8972
2014-08-11 10:50:00,297.85,297.87,297.35,297.84,5753.989794810553,297.85,297.87,297.35,297.84,5753.9898
2014-08-11 10:55:00,297.83,298.02,297.4,297.52,6948.214091846705,297.83,298.02,297.4,297.52,6948.2141
2014-08-11 11:00:00,297.5,297.96,297.32,297.68,7708.175008142439,297.5,297.96,297.32,297.68,7708.175
2014-08-11 11:05:00,297.71,297.95,297.66,297.84,8902.399305178591,297.71,297.95,297.66,297.84,8902.3993
2014-08-11 11:10:00,297.91,298.74,297.91,298.44,11942.242970361523,297.91,298.74,297.91,298.44,11942.243
2014-08-11 11:15:00,298.44,298.78,298.34,298.54,6513.950711106286,298.44,298.78,298.34,298.54,6513.9507
2014-08-11 11:20:00,298.75,298.87,298.43,298.43,4885.463033329715,298.75,298.87,298.43,298.43,4885.463
2014-08-11 11:25:00,298.49,298.57,298.24,298.27,5211.160568885029,298.49,298.57,298.24,298.27,5211.1606
2014-08-11 11:30:00,298.35,298.35,297.71,297.74,6839.648246661601,298.35,298.35,297.71,297.74,6839.6482
2014-08-11 11:35:00,297.73,297.77,297.28,297.28,9010.965150363696,297.73,297.77,297.28,297.28,9010.9652
2014-08-11 11:40:00,297.25,297.63,297.25,297.4,14547.82325480404,297.25,297.63,297.25,297.4,14547.8233
2014-08-11 11:45:00,297.75,297.75,297.27,297.46,7273.91162740202,297.75,297.75,297.27,297.46,7273.9116
2014-08-11 11:50:00,297.47,297.64,297.38,297.51,5862.555639995658,297.47,297.64,297.38,297.51,5862.5556
2014-08-11 11:55:00,297.39,297.54,297.1,297.53,10096.623602214744,297.39,297.54,297.1,297.53,10096.6236
2014-08-11 12:00:00,297.59,297.69,297.17,297.18,12485.072196287048,297.59,297.69,297.17,297.18,12485.0722
2014-08-11 12:05:00,297.32,297.38,296.66,296.66,8685.267614808381,297.32,297.38,296.66,296.66,8685.2676
2014-08-11 12:10:00,297.08,297.33,296.83,297.18,2497.01443925741,297.08,297.33,296.83,297.18,2497.0144
2014-08-11 12:15:00,296.9,296.9,296.9,296.9,108.56584518510476,296.9,296.9,296.9,296.9,108.5658
2014-08-11 12:20:00,296.86,297.07,296.76,296.95,2062.7510585169907,296.86,297.07,296.76,296.95,2062.7511
2014-08-11 12:25:00,296.93,297.41,296.93,296.96,6731.082401476496,296.93,297.41,296.93,296.96,6731.0824
2014-08-11 12:30:00,297.22,297.22,296.88,297.04,2931.277819997829,297.22,297.22,296.88,297.04,2931.2778
2014-08-11 12:35:00,297.13,297.13,296.85,296.91,3582.6728911084574,297.13,297.13,296.85,296.91,3582.6729
2014-08-11 12:40:00,296.98,297.26,296.81,296.83,8251.004234067963,296.98,297.26,296.81,296.83,8251.0042
2014-08-11 12:45:00,296.85,297.17,296.59,296.59,7491.043317772229,296.85,297.17,296.59,296.59,7491.0433
2014-08-11 12:50:00,296.8,296.97,296.64,296.93,4016.936271848877,296.8,296.97,296.64,296.93,4016.9363
2014-08-11 12:55:00,296.6,296.76,296.24,296.25,7165.345782216915,296.6,296.76,296.24,296.25,7165.3458
2014-08-11 13:00:00,296.36,296.47,296.17,296.39,8033.872543697753,296.36,296.47,296.17,296.39,8033.8725
2014-08-11 13:05:00,296.35,296.72,296.13,296.13,7816.740853327544,296.35,296.72,296.13,296.13,7816.7409
2014-08-11 13:10:00,296.14,296.31,295.74,295.8,5862.555639995658,296.14,296.31,295.74,295.8,5862.5556
2014-08-11 13:15:00,295.88,296.2,295.65,296.01,9988.05775702964,295.88,296.2,295.65,296.01,9988.0578
2014-08-11 13:20:00,295.69,296.08,295.69,296.07,4125.502117033981,295.69,296.08,295.69,296.07,4125.5021
2014-08-11 13:25:00,296.08,296.08,295.57,295.6,8576.701769623276,296.08,296.08,295.57,295.6,8576.7018
2014-08-11 13:30:00,295.6,296.23,295.6,296.16,7382.477472587125,295.6,296.23,295.6,296.16,7382.4775
2014-08-11 13:35:00,296.18,296.4,295.99,296.13,7925.306698512648,296.18,296.4,295.99,296.13,7925.3067
2014-08-11 13:40:00,296.09,296.49,296.0,296.0,12919.335577027468,296.09,296.49,296.0,296.0,12919.3356
2014-08-11 13:45:00,296.01,296.43,296.01,296.1,6948.214091846705,296.01,296.43,296.01,296.1,6948.2141
2014-08-11 13:50:00,296.28,296.29,295.48,295.65,7056.77993703181,296.28,296.29,295.48,295.65,7056.7799
2014-08-11 13:55:00,295.54,295.66,295.18,295.36,4668.3313429595055,295.54,295.66,295.18,295.36,4668.3313
2014-08-11 14:00:00,295.57,295.68,295.14,295.25,12593.638041472152,295.57,295.68,295.14,295.25,12593.638
2014-08-11 14:05:00,295.62,295.75,295.18,295.61,10639.452828140267,295.62,295.75,295.18,295.61,10639.4528
2014-08-11 14:10:00,295.65,295.7,295.23,295.47,5645.423949625448,295.65,295.7,295.23,295.47,5645.4239
2014-08-11 14:15:00,295.45,295.8,295.34,295.71,6405.384865921182,295.45,295.8,295.34,295.71,6405.3849
2014-08-11 14:20:00,295.61,295.7,295.37,295.69,4885.463033329715,295.61,295.7,295.37,295.69,4885.463
2014-08-11 14:25:00,295.7,295.79,295.27,295.79,4559.7654977744005,295.7,295.79,295.27,295.79,4559.7655
2014-08-11 14:30:00,295.64,295.68,295.37,295.57,6405.384865921182,295.64,295.68,295.37,295.57,6405.3849
2014-08-11 14:35:00,295.63,295.77,295.5,295.65,3799.804581478667,295.63,295.77,295.5,295.65,3799.8046
2014-08-11 14:40:00,295.62,295.65,295.33,295.65,14330.69156443383,295.62,295.65,295.33,295.65,14330.6916
2014-08-11 14:45:00,295.65,295.67,295.37,295.59,4342.633807404191,295.65,295.67,295.37,295.59,4342.6338
2014-08-11 14:50:00,295.63,295.71,295.12,295.27,8359.570079253068,295.63,295.71,295.12,295.27,8359.5701
2014-08-11 14:55:00,295.2,295.52,295.19,295.19,7708.175008142439,295.2,295.52,295.19,295.19,7708.175
2014-08-11 15:00:00,295.16,295.31,294.84,295.23,16067.745087395506,295.16,295.31,294.84,295.23,16067.7451
2014-08-11 15:05:00,295.3,295.43,295.12,295.22,4016.936271848877,295.3,295.43,295.12,295.22,4016.9363
2014-08-11 15:10:00,295.18,295.46,295.04,295.36,5211.160568885029,295.18,295.46,295.04,295.36,5211.1606
2014-08-11 15:15:00,295.53,295.54,295.07,295.11,13570.730648138097,295.53,295.54,295.07,295.11,13570.7306
2014-08-11 15:20:00,295.11,295.34,295.03,295.03,12485.072196287048,295.11,295.34,295.03,295.03,12485.0722
2014-08-11 15:25:00,295.03,295.1,294.56,294.56,16719.140158506136,295.03,295.1,294.56,294.56,16719.1402
2014-08-11 15:30:00,294.5,294.97,294.37,294.68,14439.257409618936,294.5,294.97,294.37,294.68,14439.2574
2014-08-11 15:35:00,294.67,294.84,294.33,294.69,12376.506351101943,294.67,294.84,294.33,294.69,12376.5064
2014-08-11 15:40:00,294.68,294.74,294.18,294.18,13245.033112582782,294.68,294.74,294.18,294.18,13245.0331
2014-08-11 15:45:00,294.19,294.42,293.9,294.4,25947.23699924004,294.19,294.42,293.9,294.4,25947.237
2014-08-11 15:50:00,294.49,295.21,294.48,295.0,36912.38736293562,294.49,295.21,294.48,295.0,36912.3874
2014-08-11 15:55:00,295.02,295.21,294.91,295.07,37346.65074367605,295.02,295.21,294.91,295.07,37346.6507
2014-08-12 09:30:00,294.72,296.32,293.2,293.25,24861.578547388992,294.72,296.32,293.2,293.25,24861.5785
2014-08-12 09:35:00,293.21,293.86,291.99,292.63,19867.549668874173,293.21,293.86,291.99,292.63,19867.5497
2014-08-12 09:40:00,292.91,294.62,292.52,293.87,10313.755292584952,292.91,294.62,292.52,293.87,10313.7553
2014-08-12 09:45:00,294.08,294.88,294.05,294.67,13679.296493323202,294.08,294.88,294.05,294.67,13679.2965
2014-08-12 09:50:00,294.85,295.79,294.73,295.25,26924.329605905983,294.85,295.79,294.73,295.25,26924.3296
2014-08-12 09:55:00,295.21,296.59,294.8,296.59,17044.837694061447,295.21,296.59,294.8,296.59,17044.8377
2014-08-12 10:00:00,296.78,296.9,295.66,296.44,21930.300727391164,296.78,296.9,295.66,296.44,21930.3007
2014-08-12 10:05:00,296.4,296.88,295.96,296.27,35826.728911084574,296.4,296.88,295.96,296.27,35826.7289
2014-08-12 10:10:00,296.27,296.47,295.41,296.19,31809.792639235697,296.27,296.47,295.41,296.19,31809.7926
2014-08-12 10:15:00,296.22,296.75,296.0,296.42,10965.150363695582,296.22,296.75,296.0,296.42,10965.1504
2014-08-12 10:20:00,296.4,297.05,296.25,297.05,10639.452828140267,296.4,297.05,296.25,297.05,10639.4528
2014-08-12 10:25:00,297.02,297.29,296.69,296.95,17261.969384431657,297.02,297.29,296.69,296.95,17261.9694
2014-08-12 10:30:00,296.92,297.15,296.22,296.69,12159.374660731732,296.92,297.15,296.22,296.69,12159.3747
2014-08-12 10:35:00,296.51,296.96,296.23,296.61,6079.687330365867,296.51,296.96,296.23,296.61,6079.6873
2014-08-12 10:40:00,296.75,297.55,296.53,296.97,23667.35425035284,296.75,297.55,296.53,296.97,23667.3543
2014-08-12 10:45:00,296.89,297.45,296.39,297.26,12485.072196287048,296.89,297.45,296.39,297.26,12485.0722
2014-08-12 10:50:00,297.24,297.53,296.81,297.23,16067.745087395506,297.24,297.53,296.81,297.23,16067.7451
2014-08-12 10:55:00,297.38,297.93,297.23,297.93,10313.755292584952,297.38,297.93,297.23,297.93,10313.7553
2014-08-12 11:00:00,297.79,297.79,296.16,296.53,14656.389099989145,297.79,297.79,296.16,296.53,14656.3891
2014-08-12 11:05:00,296.46,296.77,295.77,296.08,12485.072196287048,296.46,296.77,295.77,296.08,12485.0722
2014-08-12 11:10:00,296.4,296.67,296.23,296.49,11507.979589621104,296.4,296.67,296.23,296.49,11507.9796
2014-08-12 11:15:00,296.49,296.77,296.2,296.55,10530.886982955162,296.49,296.77,296.2,296.55,10530.887
2014-08-12 11:20:00,296.5,296.64,296.05,296.23,6513.950711106286,296.5,296.64,296.05,296.23,6513.9507
2014-08-12 11:25:00,296.1,296.51,295.75,296.51,4668.3313429595055,296.1,296.51,295.75,296.51,4668.3313
2014-08-12 11:30:00,296.5,297.53,296.21,297.05,9770.92606665943,296.5,297.53,296.21,297.05,9770.9261
2014-08-12 11:35:00,297.06,297.6,297.05,297.32,9879.491911844534,297.06,297.6,297.05,297.32,9879.4919
2014-08-12 11:40:00,297.25,297.5,297.03,297.09,3474.1070459233524,297.25,297.5,297.03,297.09,3474.107
2014-08-12 11:45:00,297.25,297.86,297.25,297.33,6079.687330365867,297.25,297.86,297.25,297.33,6079.6873
2014-08-12 11:50:00,297.38,297.62,297.26,297.6,4885.463033329715,297.38,297.62,297.26,297.6,4885.463
2014-08-12 11:55:00,297.48,297.48,296.96,297.2,12376.506351101943,297.48,297.48,296.96,297.2,12376.5064
2014-08-12 12:00:00,297.23,297.26,296.84,297.26,8468.135924438173,297.23,297.26,296.84,297.26,8468.1359
2014-08-12 12:05:00,297.37,297.37,296.45,296.95,13462.164802952992,297.37,297.37,296.45,296.95,13462.1648
2014-08-12 12:10:00,296.79,297.03,296.7,296.78,4451.199652589296,296.79,297.03,296.7,296.78,4451.1997
2014-08-12 12:15:00,296.79,296.87,296.55,296.8,3908.370426663772,296.79,296.87,296.55,296.8,3908.3704
2014-08-12 12:20:00,296.54,296.65,296.23,296.23,4342.633807404191,296.54,296.65,296.23,296.23,4342.6338
2014-08-12 12:25:00,296.36,296.58,296.3,296.38,2714.14612962762,296.36,296.58,296.3,296.38,2714.1461
2014-08-12 12:30:00,296.53,296.93,296.53,296.93,1085.6584518510476,296.53,296.93,296.53,296.93,1085.6585
2014-08-12 12:35:00,296.89,298.01,296.89,297.74,6622.516556291391,296.89,298.01,296.89,297.74,6622.5166
2014-08-12 12:40:00,298.0,298.3,297.64,297.95,6839.648246661601,298.0,298.3,297.64,297.95,6839.6482
2014-08-12 12:45:00,298.17,298.25,297.98,298.22,4342.633807404191,298.17,298.25,297.98,298.22,4342.6338
2014-08-12 12:50:00,298.11,298.35,297.94,298.33,3039.8436651829334,298.11,298.35,297.94,298.33,3039.8437
2014-08-12 12:55:00,298.33,298.37,297.85,298.11,5753.989794810553,298.33,298.37,297.85,298.11,5753.9898
2014-08-12 13:00:00,298.04,298.12,297.79,297.91,3256.975355553143,298.04,298.12,297.79,297.91,3256.9754
2014-08-12 13:05:00,297.9,298.31,297.59,298.27,5211.160568885029,297.9,298.31,297.59,298.27,5211.1606
2014-08-12 13:10:00,298.17,298.44,298.04,298.37,6839.648246661601,298.17,298.44,298.04,298.37,6839.6482
2014-08-12 13:15:00,298.22,298.71,298.21,298.71,3799.804581478667,298.22,298.71,298.21,298.71,3799.8046
2014-08-12 13:20:00,298.71,298.76,298.29,298.44,5211.160568885029,298.71,298.76,298.29,298.44,5211.1606
2014-08-12 13:25:00,298.46,298.8,298.46,298.6,9228.096840733906,298.46,298.8,298.46,298.6,9228.0968
2014-08-12 13:30:00,298.68,298.8,297.99,298.26,7816.740853327544,298.68,298.8,297.99,298.26,7816.7409
2014-08-12 13:35:00,298.33,298.8,298.27,298.53,6839.648246661601,298.33,298.8,298.27,298.53,6839.6482
2014-08-12 13:40:00,298.49,298.8,298.38,298.7,11182.282054065792,298.49,298.8,298.38,298.7,11182.2821
2014-08-12 13:45:00,298.6,298.89,298.32,298.7,10422.321137770055,298.6,298.89,298.32,298.7,10422.3211
2014-08-12 13:50:00,298.7,298.97,298.66,298.69,9010.965150363696,298.7,298.97,298.66,298.69,9010.9652
2014-08-12 13:55:00,298.68,298.8,298.34,298.76,8033.872543697753,298.68,298.8,298.34,298.76,8033.8725
2014-08-12 14:00:00,298.51,298.75,298.15,298.54,9228.096840733906,298.51,298.75,298.15,298.54,9228.0968
2014-08-12 14:05:00,298.52,298.64,297.91,297.91,7382.477472587125,298.52,298.64,297.91,297.91,7382.4775
2014-08-12 14:10:00,297.99,298.2,297.75,297.89,5645.423949625448,297.99,298.2,297.75,297.89,5645.4239
2014-08-12 14:15:00,297.85,298.29,297.54,297.91,7708.175008142439,297.85,298.29,297.54,297.91,7708.175
2014-08-12 14:20:00,297.99,298.26,297.79,298.17,2714.14612962762,297.99,298.26,297.79,298.17,2714.1461
2014-08-12 14:25:00,298.31,298.31,297.53,297.92,9879.491911844534,298.31,298.31,297.53,297.92,9879.4919
2014-08-12 14:30:00,297.8,297.9,297.52,297.81,5753.989794810553,297.8,297.9,297.52,297.81,5753.9898
2014-08-12 14:35:00,297.6,298.38,297.6,298.11,4994.02887851482,297.6,298.38,297.6,298.11,4994.0289
2014-08-12 14:40:00,298.12,298.6,298.0,298.38,9336.662685919013,298.12,298.6,298.0,298.38,9336.6627
2014-08-12 14:45:00,298.36,298.46,298.12,298.19,5319.726414070134,298.36,298.46,298.12,298.19,5319.7264
2014-08-12 14:50:00,297.94,298.46,297.94,298.46,5428.292259255239,297.94,298.46,297.94,298.46,5428.2923
2014-08-12 14:55:00,298.34,298.57,298.17,298.17,4016.936271848877,298.34,298.57,298.17,298.17,4016.9363
2014-08-12 15:00:00,298.29,298.46,298.03,298.03,17696.232765172077,298.29,298.46,298.03,298.03,17696.2328
2014-08-12 15:05:00,298.14,298.88,298.14,298.8,5536.858104440344,298.14,298.88,298.14,298.8,5536.8581
2014-08-12 15:10:00,298.8,298.88,298.34,298.43,9662.360221474324,298.8,298.88,298.34,298.43,9662.3602
2014-08-12 15:15:00,298.41,298.66,298.37,298.66,8793.833459993486,298.41,298.66,298.37,298.66,8793.8335
2014-08-12 15:20:00,298.54,298.69,298.38,298.69,8251.004234067963,298.54,298.69,298.38,298.69,8251.0042
2014-08-12 15:25:00,298.69,298.83,298.57,298.83,8902.399305178591,298.69,298.83,298.57,298.83,8902.3993
2014-08-12 15:30:00,298.66,299.06,298.65,299.04,10313.755292584952,298.66,299.06,298.65,299.04,10313.7553
2014-08-12 15:35:00,298.9,299.56,298.89,299.56,19867.549668874173,298.9,299.56,298.89,299.56,19867.5497
2014-08-12 15:40:00,299.5,299.88,299.38,299.39,17370.535229616762,299.5,299.88,299.38,299.39,17370.5352
2014-08-12 15:45:00,299.49,299.91,299.46,299.72,18456.19368146781,299.49,299.91,299.46,299.72,18456.1937
2014-08-12 15:50:00,299.64,299.94,299.44,299.44,29204.212354793184,299.64,299.94,299.44,299.44,29204.2124
2014-08-12 15:55:00,299.44,299.95,299.27,299.37,44403.430680707854,299.44,299.95,299.27,299.37,44403.4307
2014-08-13 09:30:00,299.83,303.49,298.56,303.49,46791.87927478016,299.83,303.49,298.56,303.49,46791.8793
2014-08-13 09:35:00,303.5,303.96,302.47,302.47,22473.12995331669,303.5,303.96,302.47,302.47,22473.13
2014-08-13 09:40:00,302.12,303.14,301.7,302.46,18673.325371838026,302.12,303.14,301.7,302.46,18673.3254
2014-08-13 09:45:00,302.52,303.16,301.84,301.92,16502.008468135926,302.52,303.16,301.84,301.92,16502.0085
2014-08-13 09:50:00,302.25,302.46,301.6,302.21,4776.89718814461,302.25,302.46,301.6,302.21,4776.8972
2014-08-13 09:55:00,302.09,302.19,301.26,301.7,12485.072196287048,302.09,302.19,301.26,301.7,12485.0722
2014-08-13 10:00:00,301.69,303.55,301.36,302.88,19867.549668874173,301.69,303.55,301.36,302.88,19867.5497
2014-08-13 10:05:00,302.7,303.59,302.19,303.46,24644.446857018786,302.7,303.59,302.19,303.46,24644.4469
2014-08-13 10:10:00,303.25,303.89,303.12,303.41,22038.86657257627,303.25,303.89,303.12,303.41,22038.8666
2014-08-13 10:15:00,303.4,303.61,302.79,303.5,37129.51905330584,303.4,303.61,302.79,303.5,37129.5191
2014-08-13 10:20:00,303.33,303.83,302.96,303.83,14982.086635544458,303.33,303.83,302.96,303.83,14982.0866
2014-08-13 10:25:00,303.64,304.7,303.56,304.56,15959.1792422104,303.64,304.7,303.56,304.56,15959.1792
2014-08-13 10:30:00,304.72,305.34,304.12,305.34,57431.33210292042,304.72,305.34,304.12,305.34,57431.3321
2014-08-13 10:35:00,304.96,306.61,304.96,306.23,47660.406036261,304.96,306.61,304.96,306.23,47660.406
2014-08-13 10:40:00,306.08,306.72,305.72,305.99,42774.94300293128,306.08,306.72,305.72,305.99,42774.943
2014-08-13 10:45:00,305.89,306.43,305.65,306.0,18347.627836282707,305.89,306.43,305.65,306.0,18347.6278
2014-08-13 10:50:00,305.99,306.34,305.38,305.48,13245.033112582782,305.99,306.34,305.38,305.48,13245.0331
2014-08-13 10:55:00,305.7,306.04,305.38,305.62,12702.203886657258,305.7,306.04,305.38,305.62,12702.2039
2014-08-13 11:00:00,306.0,306.17,305.57,305.98,13462.164802952992,306.0,306.17,305.57,305.98,13462.1648
2014-08-13 11:05:00,305.98,306.48,305.59,306.4,20953.20812072522,305.98,306.48,305.59,306.4,20953.2081
2014-08-13 11:10:00,306.54,306.91,306.25,306.91,11725.111279991315,306.54,306.91,306.25,306.91,11725.1113
2014-08-13 11:15:00,306.85,306.99,306.46,306.46,7382.477472587125,306.85,306.99,306.46,306.46,7382.4775
2014-08-13 11:20:00,306.59,306.99,306.54,306.97,10748.018673325372,306.59,306.99,306.54,306.97,10748.0187
2014-08-13 11:25:00,306.9,307.03,306.38,306.56,25512.97361849962,306.9,307.03,306.38,306.56,25512.9736
2014-08-13 11:30:00,306.56,306.74,306.0,306.22,29204.212354793184,306.56,306.74,306.0,306.22,29204.2124
2014-08-13 11:35:00,306.34,306.86,306.22,306.69,14982.086635544458,306.34,306.86,306.22,306.69,14982.0866
2014-08-13 11:40:00,306.72,306.86,306.21,306.45,14004.994028878516,306.72,306.86,306.21,306.45,14004.994
2014-08-13 11:45:00,306.34,306.78,306.22,306.56,3799.804581478667,306.34,306.78,306.22,306.56,3799.8046
2014-08-13 11:50:00,306.7,306.76,306.2,306.3,4668.3313429595055,306.7,306.76,306.2,306.3,4668.3313
2014-08-13 11:55:00,306.35,306.5,306.14,306.14,9010.965150363696,306.35,306.5,306.14,306.14,9010.9652
2014-08-13 12:00:00,306.19,306.27,305.92,306.1,4451.199652589296,306.19,306.27,305.92,306.1,4451.1997
2014-08-13 12:05:00,306.11,306.16,305.58,305.71,7382.477472587125,306.11,306.16,305.58,305.71,7382.4775
2014-08-13 12:10:00,305.57,306.36,305.53,306.13,9662.360221474324,305.57,306.36,305.53,306.13,9662.3602
2014-08-13 12:15:00,306.24,306.39,306.22,306.39,2822.711974812724,306.24,306.39,306.22,306.39,2822.712
2014-08-13 12:20:00,306.36,306.46,306.07,306.39,3256.975355553143,306.36,306.46,306.07,306.39,3256.9754
2014-08-13 12:25:00,306.47,306.82,306.43,306.82,7056.77993703181,306.47,306.82,306.43,306.82,7056.7799
2014-08-13 12:30:00,306.68,306.68,306.38,306.56,6513.950711106286,306.68,306.68,306.38,306.56,6513.9507
2014-08-13 12:35:00,306.54,306.7,306.32,306.59,4451.199652589296,306.54,306.7,306.32,306.59,4451.1997
2014-08-13 12:40:00,306.59,306.68,306.39,306.54,11833.67712517642,306.59,306.68,306.39,306.54,11833.6771
2014-08-13 12:45:00,306.63,307.19,306.5,307.11,24753.012702203887,306.63,307.19,306.5,307.11,24753.0127
2014-08-13 12:50:00,307.28,307.28,306.61,306.69,6731.082401476496,307.28,307.28,306.61,306.69,6731.0824
2014-08-13 12:55:00,306.65,306.73,306.26,306.73,6513.950711106286,306.65,306.73,306.26,306.73,6513.9507
2014-08-13 13:00:00,306.85,307.32,306.85,307.3,7599.609162957334,306.85,307.32,306.85,307.3,7599.6092
2014-08-13 13:05:00,307.31,308.03,307.18,307.77,21821.73488220606,307.31,308.03,307.18,307.77,21821.7349
2014-08-13 13:10:00,307.7,308.09,307.48,307.48,16610.57431332103,307.7,308.09,307.48,307.48,16610.5743
2014-08-13 13:15:00,307.5,308.02,307.5,307.85,5753.989794810553,307.5,308.02,307.5,307.85,5753.9898
2014-08-13 13:20:00,307.83,308.02,307.59,307.89,7382.477472587125,307.83,308.02,307.59,307.89,7382.4775
2014-08-13 13:25:00,307.84,307.84,307.69,307.77,2279.8827488872003,307.84,307.84,307.69,307.77,2279.8827
2014-08-13 13:30:00,307.7,307.86,307.32,307.86,10313.755292584952,307.7,307.86,307.32,307.86,10313.7553
2014-08-13 13:35:00,307.87,307.88,307.6,307.69,28009.98805775703,307.87,307.88,307.6,307.69,28009.9881
2014-08-13 13:40:00,307.81,308.02,307.6,307.74,15959.1792422104,307.81,308.02,307.6,307.74,15959.1792
2014-08-13 13:45:00,307.74,308.01,307.52,307.94,9988.05775702964,307.74,308.01,307.52,307.94,9988.0578
2014-08-13 13:50:00,308.03,308.33,307.92,308.29,8902.399305178591,308.03,308.33,307.92,308.29,8902.3993
2014-08-13 13:55:00,308.14,308.22,307.87,308.12,6948.214091846705,308.14,308.22,307.87,308.12,6948.2141
2014-08-13 14:00:00,307.97,308.28,307.97,308.23,5536.858104440344,307.97,308.28,307.97,308.23,5536.8581
2014-08-13 14:05:00,308.28,308.37,307.88,307.88,9445.228531104114,308.28,308.37,307.88,307.88,9445.2285
2014-08-13 14:10:00,308.08,308.11,307.88,307.91,1628.4876777765714,308.08,308.11,307.88,307.91,1628.4877
2014-08-13 14:15:00,308.11,308.36,307.91,307.91,16502.008468135926,308.11,308.36,307.91,307.91,16502.0085
2014-08-13 14:20:00,308.04,308.12,307.79,307.9,7599.609162957334,308.04,308.12,307.79,307.9,7599.6092
2014-08-13 14:25:00,308.11,308.19,307.65,307.77,10313.755292584952,308.11,308.19,307.65,307.77,10313.7553
2014-08-13 14:30:00,307.68,307.83,307.65,307.67,5536.858104440344,307.68,307.83,307.65,307.67,5536.8581
2014-08-13 14:35:00,307.73,308.19,307.59,307.6,26164.368689610248,307.73,308.19,307.59,307.6,26164.3687
2014-08-13 14:40:00,307.67,307.94,307.04,307.48,35935.29475626968,307.67,307.94,307.04,307.48,35935.2948
2014-08-13 14:45:00,307.53,307.65,306.69,307.28,33112.58278145696,307.53,307.65,306.69,307.28,33112.5828
2014-08-13 14:50:00,307.35,307.6,306.75,307.55,30724.13418738465,307.35,307.6,306.75,307.55,30724.1342
2014-08-13 14:55:00,307.45,307.58,307.39,307.54,1737.0535229616762,307.45,307.58,307.39,307.54,1737.0535
2014-08-13 15:00:00,307.55,308.14,307.38,308.14,14222.125719248725,307.55,308.14,307.38,308.14,14222.1257
2014-08-13 15:05:00,308.14,308.28,307.92,308.15,15633.481706655088,308.14,308.28,307.92,308.15,15633.4817
2014-08-13 15:10:00,308.26,308.56,308.17,308.56,12159.374660731732,308.26,308.56,308.17,308.56,12159.3747
2014-08-13 15:15:00,308.56,308.91,308.33,308.76,18781.891217023127,308.56,308.91,308.33,308.76,18781.8912
2014-08-13 15:20:00,308.75,308.93,308.58,308.91,8902.399305178591,308.75,308.93,308.58,308.91,8902.3993
2014-08-13 15:25:00,308.9,308.9,308.41,308.51,9010.965150363696,308.9,308.9,308.41,308.51,9010.9652
2014-08-13 15:30:00,308.57,308.6,308.27,308.4,6405.384865921182,308.57,308.6,308.27,308.4,6405.3849
2014-08-13 15:35:00,308.3,308.3,307.96,307.98,19650.417978503963,308.3,308.3,307.96,307.98,19650.418
2014-08-13 15:40:00,308.09,308.39,308.02,308.31,17479.101074801867,308.09,308.39,308.02,308.31,17479.1011
2014-08-13 15:45:00,308.25,308.35,307.95,308.1,26815.76376072088,308.25,308.35,307.95,308.1,26815.7638
2014-08-13 15:50:00,308.0,308.15,307.65,307.99,40495.06025404408,308.0,308.15,307.65,307.99,40495.0603
2014-08-13 15:55:00,307.94,308.37,307.62,308.31,53740.09336662686,307.94,308.37,307.62,308.31,53740.0934
2014-08-14 09:30:00,308.61,308.97,307.59,308.27,45489.0891325589,308.61,308.97,307.59,308.27,45489.0891
2014-08-14 09:35:00,308.16,308.62,307.33,307.99,22473.12995331669,308.16,308.62,307.33,307.99,22473.13
2014-08-14 09:40:00,307.93,308.78,307.91,308.2,18673.325371838026,307.93,308.78,307.91,308.2,18673.3254
2014-08-14 09:45:00,308.31,309.36,308.18,309.16,102051.89447399849,308.31,309.36,308.18,309.16,102051.8945
2014-08-14 09:50:00,309.02,309.49,308.8,308.96,22255.99826294648,309.02,309.49,308.8,308.96,22255.9983
2014-08-14 09:55:00,309.11,310.19,308.87,309.95,10856.584518510475,309.11,310.19,308.87,309.95,10856.5845
2014-08-14 10:00:00,309.7,309.96,308.86,309.52,14764.95494517425,309.7,309.96,308.86,309.52,14764.9549
2014-08-14 10:05:00,309.72,309.72,308.97,309.1,7056.77993703181,309.72,309.72,308.97,309.1,7056.7799
2014-08-14 10:10:00,309.23,309.52,308.89,309.11,13462.164802952992,309.23,309.52,308.89,309.11,13462.1648
2014-08-14 10:15:00,309.2,309.5,309.12,309.27,17044.837694061447,309.2,309.5,309.12,309.27,17044.8377
2014-08-14 10:20:00,309.18,309.48,308.98,309.19,67527.95570513517,309.18,309.48,308.98,309.19,67527.9557
2014-08-14 10:25:00,309.26,309.26,307.91,308.21,17913.364455542287,309.26,309.26,307.91,308.21,17913.3645
2014-08-14 10:30:00,308.39,308.57,307.91,308.23,9010.965150363696,308.39,308.57,307.91,308.23,9010.9652
2014-08-14 10:35:00,308.01,308.22,307.5,307.69,12702.203886657258,308.01,308.22,307.5,307.69,12702.2039
2014-08-14 10:40:00,307.62,308.35,307.62,308.35,4342.633807404191,307.62,308.35,307.62,308.35,4342.6338
2014-08-14 10:45:00,308.44,308.57,308.18,308.56,224839.865378352,308.44,308.57,308.18,308.56,224839.8654
2014-08-14 10:50:00,308.44,308.85,308.29,308.42,14004.994028878516,308.44,308.85,308.29,308.42,14004.994
2014-08-14 10:55:00,308.38,308.55,308.22,308.32,3908.370426663772,308.38,308.55,308.22,308.32,3908.3704
2014-08-14 11:00:00,308.22,308.22,307.86,307.86,3474.1070459233524,308.22,308.22,307.86,307.86,3474.107
2014-08-14 11:05:00,307.96,308.26,307.9,308.11,3582.6728911084574,307.96,308.26,307.9,308.11,3582.6729
2014-08-14 11:10:00,308.32,308.61,308.04,308.61,4342.633807404191,308.32,308.61,308.04,308.61,4342.6338
2014-08-14 11:15:00,308.23,308.61,308.23,308.61,8576.701769623276,308.23,308.61,308.23,308.61,8576.7018
2014-08-14 11:20:00,308.8,309.15,308.56,309.15,3582.6728911084574,308.8,309.15,308.56,309.15,3582.6729
2014-08-14 11:25:00,308.88,308.9,307.97,308.07,3799.804581478667,308.88,308.9,307.97,308.07,3799.8046
2014-08-14 11:30:00,308.24,308.27,307.85,308.13,1085.6584518510476,308.24,308.27,307.85,308.13,1085.6585
2014-08-14 11:35:00,307.69,307.91,307.52,307.88,4994.02887851482,307.69,307.91,307.52,307.88,4994.0289
2014-08-14 11:40:00,307.73,308.15,307.7,307.7,3365.541200738248,307.73,308.15,307.7,307.7,3365.5412
2014-08-14 11:45:00,307.9,308.39,307.82,308.28,2714.14612962762,307.9,308.39,307.82,308.28,2714.1461
2014-08-14 11:50:00,308.19,308.57,308.11,308.54,3799.804581478667,308.19,308.57,308.11,308.54,3799.8046
2014-08-14 11:55:00,308.53,308.64,308.38,308.57,6622.516556291391,308.53,308.64,308.38,308.57,6622.5166
2014-08-14 12:00:00,308.55,308.57,307.99,308.53,8251.004234067963,308.55,308.57,307.99,308.53,8251.0042
2014-08-14 12:05:00,308.39,308.75,308.36,308.67,16719.140158506136,308.39,308.75,308.36,308.67,16719.1402
2014-08-14 12:10:00,308.67,308.74,308.38,308.38,3365.541200738248,308.67,308.74,308.38,308.38,3365.5412
2014-08-14 12:15:00,308.51,308.76,308.4,308.48,13245.033112582782,308.51,308.76,308.4,308.48,13245.0331
2014-08-14 12:20:00,308.41,308.55,308.35,308.5,2931.277819997829,308.41,308.55,308.35,308.5,2931.2778
2014-08-14 12:25:00,308.38,308.58,308.28,308.54,5102.5947236999245,308.38,308.58,308.28,308.54,5102.5947
2014-08-14 12:30:00,308.28,308.57,308.27,308.38,2822.711974812724,308.28,308.57,308.27,308.38,2822.712
2014-08-14 12:35:00,308.47,309.19,308.31,309.19,2822.711974812724,308.47,309.19,308.31,309.19,2822.712
2014-08-14 12:40:00,309.12,309.42,309.07,309.4,3908.370426663772,309.12,309.42,309.07,309.4,3908.3704
2014-08-14 12:45:00,309.4,309.67,309.34,309.54,5645.423949625448,309.4,309.67,309.34,309.54,5645.4239
2014-08-14 12:50:00,309.59,310.28,309.59,310.27,10856.584518510475,309.59,310.28,309.59,310.27,10856.5845
2014-08-14 12:55:00,310.25,311.32,310.13,311.32,20953.20812072522,310.25,311.32,310.13,311.32,20953.2081
2014-08-14 13:00:00,311.08,311.24,310.88,311.04,7491.043317772229,311.08,311.24,310.88,311.04,7491.0433
2014-08-14 13:05:00,311.12,311.21,310.75,310.75,5211.160568885029,311.12,311.21,310.75,310.75,5211.1606
2014-08-14 13:10:00,310.83,311.76,310.83,311.76,6839.648246661601,310.83,311.76,310.83,311.76,6839.6482
2014-08-14 13:15:00,311.59,311.8,311.58,311.66,5536.858104440344,311.59,311.8,311.58,311.66,5536.8581
2014-08-14 13:20:00,311.52,311.75,311.42,311.42,6513.950711106286,311.52,311.75,311.42,311.42,6513.9507
2014-08-14 13:25:00,311.45,311.49,311.29,311.41,5645.423949625448,311.45,311.49,311.29,311.41,5645.4239
2014-08-14 13:30:00,311.29,311.35,310.71,310.8,5319.726414070134,311.29,311.35,310.71,310.8,5319.7264
2014-08-14 13:35:00,310.87,311.06,310.65,310.94,3582.6728911084574,310.87,311.06,310.65,310.94,3582.6729
2014-08-14 13:40:00,310.89,310.89,310.23,310.55,10313.755292584952,310.89,310.89,310.23,310.55,10313.7553
2014-08-14 13:45:00,310.41,310.49,310.14,310.14,3256.975355553143,310.41,310.49,310.14,310.14,3256.9754
2014-08-14 13:50:00,310.11,310.25,310.07,310.1,6513.950711106286,310.11,310.25,310.07,310.1,6513.9507
2014-08-14 13:55:00,310.17,310.2,309.56,309.56,6079.687330365867,310.17,310.2,309.56,309.56,6079.6873
2014-08-14 14:00:00,309.72,309.76,309.32,309.66,5319.726414070134,309.72,309.76,309.32,309.66,5319.7264
2014-08-14 14:05:00,309.43,309.66,309.31,309.49,2605.5802844425143,309.43,309.66,309.31,309.49,2605.5803
2014-08-14 14:10:00,309.58,309.58,309.31,309.33,8033.872543697753,309.58,309.58,309.31,309.33,8033.8725
2014-08-14 14:15:00,309.49,309.59,309.33,309.52,4342.633807404191,309.49,309.59,309.33,309.52,4342.6338
2014-08-14 14:20:00,309.52,309.59,309.11,309.11,10965.150363695582,309.52,309.59,309.11,309.11,10965.1504
2014-08-14 14:25:00,309.08,309.32,308.77,308.79,8033.872543697753,309.08,309.32,308.77,308.79,8033.8725
2014-08-14 14:30:00,308.79,309.23,308.79,309.1,4885.463033329715,308.79,309.23,308.79,309.1,4885.463
2014-08-14 14:35:00,309.24,309.55,309.02,309.03,5971.121485180763,309.24,309.55,309.02,309.03,5971.1215
2014-08-14 14:40:00,309.02,309.34,308.72,309.33,8685.267614808381,309.02,309.34,308.72,309.33,8685.2676
2014-08-14 14:45:00,309.44,309.72,309.34,309.44,8793.833459993486,309.44,309.72,309.34,309.44,8793.8335
2014-08-14 14:50:00,309.44,309.59,309.38,309.47,5428.292259255239,309.44,309.59,309.38,309.47,5428.2923
2014-08-14 14:55:00,309.52,309.74,309.43,309.67,14439.257409618936,309.52,309.74,309.43,309.67,14439.2574
2014-08-14 15:00:00,309.69,310.24,309.68,310.0,8033.872543697753,309.69,310.24,309.68,310.0,8033.8725
2014-08-14 15:05:00,310.0,310.36,309.75,309.84,9119.5309955488,310.0,310.36,309.75,309.84,9119.531
2014-08-14 15:10:00,309.66,310.02,309.66,310.02,4125.502117033981,309.66,310.02,309.66,310.02,4125.5021
2014-08-14 15:15:00,309.96,310.71,309.96,310.71,8468.135924438173,309.96,310.71,309.96,310.71,8468.1359
2014-08-14 15:20:00,310.69,310.9,310.5,310.53,9445.228531104114,310.69,310.9,310.5,310.53,9445.2285
2014-08-14 15:25:00,310.65,310.65,310.24,310.3,17479.101074801867,310.65,310.65,310.24,310.3,17479.1011
2014-08-14 15:30:00,310.3,310.45,310.17,310.23,7925.306698512648,310.3,310.45,310.17,310.23,7925.3067
2014-08-14 15:35:00,310.21,310.51,309.96,310.13,24861.578547388992,310.21,310.51,309.96,310.13,24861.5785
2014-08-14 15:40:00,310.13,310.13,309.65,309.72,11616.54543480621,310.13,310.13,309.65,309.72,11616.5454
2014-08-14 15:45:00,309.71,309.78,309.57,309.58,25838.671154054937,309.71,309.78,309.57,309.58,25838.6712
2014-08-14 15:50:00,309.67,309.85,309.58,309.6,37780.91412441646,309.67,309.85,309.58,309.6,37780.9141
2014-08-14 15:55:00,309.69,310.47,309.54,310.42,58082.72717403105,309.69,310.47,309.54,310.42,58082.7272
2014-08-15 09:30:00,312.48,314.99,311.86,314.31,236022.14743241773,312.48,314.99,311.86,314.31,236022.1474
2014-08-15 09:35:00,314.74,314.74,312.73,312.97,16393.44262295082,314.74,314.74,312.73,312.97,16393.4426
2014-08-15 09:40:00,313.23,313.77,312.01,312.01,22581.69579850179,313.23,313.77,312.01,312.01,22581.6958
2014-08-15 09:45:00,312.18,312.18,311.33,311.34,20518.944739984803,312.18,312.18,311.33,311.34,20518.9447
2014-08-15 09:50:00,311.78,311.84,311.38,311.79,11725.111279991315,311.78,311.84,311.38,311.79,11725.1113
2014-08-15 09:55:00,311.53,311.88,311.17,311.73,19324.72044294865,311.53,311.88,311.17,311.73,19324.7204
2014-08-15 10:00:00,311.68,312.18,311.47,311.69,14764.95494517425,311.68,312.18,311.47,311.69,14764.9549
2014-08-15 10:05:00,311.84,312.46,311.67,312.14,7816.740853327544,311.84,312.46,311.67,312.14,7816.7409
2014-08-15 10:10:00,312.03,313.03,312.03,312.57,13896.42818369341,312.03,313.03,312.03,312.57,13896.4282
2014-08-15 10:15:00,312.42,312.42,311.6,312.02,21387.47150146564,312.42,312.42,311.6,312.02,21387.4715
2014-08-15 10:20:00,312.04,312.56,311.79,312.15,5753.989794810553,312.04,312.56,311.79,312.15,5753.9898
2014-08-15 10:25:00,312.15,312.48,311.79,311.91,13787.862338508306,312.15,312.48,311.79,311.91,13787.8623
2014-08-15 10:30:00,311.93,312.1,311.41,311.41,14656.389099989145,311.93,312.1,311.41,311.41,14656.3891
2014-08-15 10:35:00,311.53,312.25,311.19,312.25,20736.07643035501,311.53,312.25,311.19,312.25,20736.0764
2014-08-15 10:40:00,312.45,312.45,309.97,310.09,23015.95917924221,312.45,312.45,309.97,310.09,23015.9592
2014-08-15 10:45:00,309.77,310.24,308.09,308.32,84681.35924438172,309.77,310.24,308.09,308.32,84681.3592
2014-08-15 10:50:00,308.26,308.53,306.25,306.65,51025.94723699924,308.26,308.53,306.25,306.65,51025.9472
2014-08-15 10:55:00,306.68,307.62,304.61,307.27,67636.52155032028,306.68,307.62,304.61,307.27,67636.5216
2014-08-15 11:00:00,306.94,308.32,306.94,307.39,18130.496145912497,306.94,308.32,306.94,307.39,18130.4961
2014-08-15 11:05:00,307.39,308.78,307.21,308.68,9988.05775702964,307.39,308.78,307.21,308.68,9988.0578
2014-08-15 11:10:00,309.07,310.18,308.38,309.61,27684.29052220172,309.07,310.18,308.38,309.61,27684.2905
2014-08-15 11:15:00,310.01,310.19,309.66,309.95,10096.623602214744,310.01,310.19,309.66,309.95,10096.6236
2014-08-15 11:20:00,310.04,310.04,309.01,309.87,13570.730648138097,310.04,310.04,309.01,309.87,13570.7306
2014-08-15 11:25:00,309.5,309.95,309.12,309.54,10639.452828140267,309.5,309.95,309.12,309.54,10639.4528
2014-08-15 11:30:00,309.76,309.76,308.83,308.9,14873.520790359353,309.76,309.76,308.83,308.9,14873.5208
2014-08-15 11:35:00,309.22,309.73,308.73,309.36,9228.096840733906,309.22,309.73,308.73,309.36,9228.0968
2014-08-15 11:40:00,309.19,310.26,309.19,310.26,5319.726414070134,309.19,310.26,309.19,310.26,5319.7264
2014-08-15 11:45:00,310.21,310.41,309.48,309.79,6839.648246661601,310.21,310.41,309.48,309.79,6839.6482
2014-08-15 11:50:00,309.61,309.61,307.92,308.27,10096.623602214744,309.61,309.61,307.92,308.27,10096.6236
2014-08-15 11:55:00,308.07,308.93,307.56,308.93,3256.975355553143,308.07,308.93,307.56,308.93,3256.9754
2014-08-15 12:00:00,308.85,308.85,307.61,308.48,7925.306698512648,308.85,308.85,307.61,308.48,7925.3067
2014-08-15 12:05:00,308.64,309.74,308.38,309.33,8142.438388882858,308.64,309.74,308.38,309.33,8142.4384
2014-08-15 12:10:00,309.59,309.89,309.02,309.1,3148.4095103680384,309.59,309.89,309.02,309.1,3148.4095
2014-08-15 12:15:00,309.29,309.29,308.08,308.88,7056.77993703181,309.29,309.29,308.08,308.88,7056.7799
2014-08-15 12:20:00,308.69,309.16,308.21,309.16,5319.726414070134,308.69,309.16,308.21,309.16,5319.7264
2014-08-15 12:25:00,308.96,309.6,308.96,309.48,6188.253175550972,308.96,309.6,308.96,309.48,6188.2532
2014-08-15 12:30:00,309.46,310.29,309.24,309.24,5862.555639995658,309.46,310.29,309.24,309.24,5862.5556
2014-08-15 12:35:00,309.27,310.48,309.11,310.42,7165.345782216915,309.27,310.48,309.11,310.42,7165.3458
2014-08-15 12:40:00,310.45,311.03,310.08,311.03,6948.214091846705,310.45,311.03,310.08,311.03,6948.2141
2014-08-15 12:45:00,310.91,310.91,310.36,310.55,9988.05775702964,310.91,310.91,310.36,310.55,9988.0578
2014-08-15 12:50:00,310.71,311.02,310.3,311.02,3799.804581478667,310.71,311.02,310.3,311.02,3799.8046
2014-08-15 12:55:00,310.84,311.67,310.84,311.45,15416.350016284878,310.84,311.67,310.84,311.45,15416.35
2014-08-15 13:00:00,311.45,311.66,310.75,310.91,7816.740853327544,311.45,311.66,310.75,310.91,7816.7409
2014-08-15 13:05:00,310.77,311.73,310.59,311.64,9010.965150363696,310.77,311.73,310.59,311.64,9010.9652
2014-08-15 13:10:00,311.53,311.71,311.17,311.71,6405.384865921182,311.53,311.71,311.17,311.71,6405.3849
2014-08-15 13:15:00,311.54,312.3,311.31,312.18,25187.276082944307,311.54,312.3,311.31,312.18,25187.2761
2014-08-15 13:20:00,312.26,312.61,312.04,312.57,17370.535229616762,312.26,312.61,312.04,312.57,17370.5352
2014-08-15 13:25:00,312.33,313.29,312.33,313.17,16610.57431332103,312.33,313.29,312.33,313.17,16610.5743
2014-08-15 13:30:00,313.32,313.4,312.71,313.21,33438.28031701227,313.32,313.4,312.71,313.21,33438.2803
2014-08-15 13:35:00,313.16,313.4,312.93,313.4,6513.950711106286,313.16,313.4,312.93,313.4,6513.9507
2014-08-15 13:40:00,313.34,313.61,313.28,313.46,6731.082401476496,313.34,313.61,313.28,313.46,6731.0824
2014-08-15 13:45:00,313.38,313.58,313.15,313.42,6079.687330365867,313.38,313.58,313.15,313.42,6079.6873
2014-08-15 13:50:00,313.22,313.41,312.79,312.91,22690.261643686896,313.22,313.41,312.79,312.91,22690.2616
2014-08-15 13:55:00,312.98,313.21,312.68,312.71,14330.69156443383,312.98,313.21,312.68,312.71,14330.6916
2014-08-15 14:00:00,312.51,313.16,312.51,312.97,13679.296493323202,312.51,313.16,312.51,312.97,13679.2965
2014-08-15 14:05:00,313.12,313.4,313.01,313.4,4016.936271848877,313.12,313.4,313.01,313.4,4016.9363
2014-08-15 14:10:00,313.37,314.1,313.21,313.99,13027.901422212572,313.37,314.1,313.21,313.99,13027.9014
2014-08-15 14:15:00,313.79,313.93,313.61,313.86,10748.018673325372,313.79,313.93,313.61,313.86,10748.0187
2014-08-15 14:20:00,313.69,314.46,313.51,314.46,12485.072196287048,313.69,314.46,313.51,314.46,12485.0722
2014-08-15 14:25:00,314.52,315.26,314.52,315.02,14439.257409618936,314.52,315.26,314.52,315.02,14439.2574
2014-08-15 14:30:00,315.07,315.26,314.2,314.21,15416.350016284878,315.07,315.26,314.2,314.21,15416.35
2014-08-15 14:35:00,314.37,314.99,314.25,314.94,11616.54543480621,314.37,314.99,314.25,314.94,11616.5454
2014-08-15 14:40:00,315.03,315.85,315.03,315.41,19324.72044294865,315.03,315.85,315.03,315.41,19324.7204
2014-08-15 14:45:00,315.59,315.85,315.34,315.52,7165.345782216915,315.59,315.85,315.34,315.52,7165.3458
2014-08-15 14:50:00,315.36,315.42,314.78,314.96,8468.135924438173,315.36,315.42,314.78,314.96,8468.1359
2014-08-15 14:55:00,314.89,315.2,314.7,315.01,6731.082401476496,314.89,315.2,314.7,315.01,6731.0824
2014-08-15 15:00:00,314.91,315.04,314.37,314.67,10313.755292584952,314.91,315.04,314.37,314.67,10313.7553
2014-08-15 15:05:00,314.61,314.94,314.25,314.82,14439.257409618936,314.61,314.94,314.25,314.82,14439.2574
2014-08-15 15:10:00,314.83,315.0,314.45,314.5,7708.175008142439,314.83,315.0,314.45,314.5,7708.175
2014-08-15 15:15:00,314.49,314.68,314.3,314.42,7382.477472587125,314.49,314.68,314.3,314.42,7382.4775
2014-08-15 15:20:00,314.46,314.46,314.1,314.42,6839.648246661601,314.46,314.46,314.1,314.42,6839.6482
2014-08-15 15:25:00,314.21,314.89,314.2,314.64,8142.438388882858,314.21,314.89,314.2,314.64,8142.4384
2014-08-15 15:30:00,314.58,315.43,314.36,315.08,21713.169037020954,314.58,315.43,314.36,315.08,21713.169
2014-08-15 15:35:00,315.13,315.69,314.8,314.8,16936.271848876346,315.13,315.69,314.8,314.8,16936.2718
2014-08-15 15:40:00,314.98,315.5,314.98,315.17,17370.535229616762,314.98,315.5,314.98,315.17,17370.5352
2014-08-15 15:45:00,315.11,315.55,314.95,315.03,25512.97361849962,315.11,315.55,314.95,315.03,25512.9736
2014-08-15 15:50:00,315.03,315.96,314.99,315.9,44077.73314515254,315.03,315.96,314.99,315.9,44077.7331
2014-08-15 15:55:00,315.85,315.93,315.12,315.44,38975.13842145261,315.85,315.93,315.12,315.44,38975.1384
2014-08-18 09:30:00,320.17,320.54,319.34,320.23,60145.47823254804,320.17,320.54,319.34,320.23,60145.4782
2014-08-18 09:35:00,320.03,320.91,319.14,320.01,27032.895451091088,320.03,320.91,319.14,320.01,27032.8955
2014-08-18 09:40:00,319.74,320.54,319.04,319.86,30289.87080664423,319.74,320.54,319.04,319.86,30289.8708
2014-08-18 09:45:00,320.17,320.17,317.48,318.08,23667.35425035284,320.17,320.17,317.48,318.08,23667.3543
2014-08-18 09:50:00,318.08,320.17,318.04,320.16,16176.31093258061,318.08,320.17,318.04,320.16,16176.3109
2014-08-18 09:55:00,320.34,320.38,318.42,318.46,11182.282054065792,320.34,320.38,318.42,318.46,11182.2821
2014-08-18 10:00:00,318.3,318.7,317.87,318.04,16719.140158506136,318.3,318.7,317.87,318.04,16719.1402
2014-08-18 10:05:00,318.13,318.97,318.0,318.77,14547.82325480404,318.13,318.97,318.0,318.77,14547.8233
2014-08-18 10:10:00,318.66,319.14,318.36,318.37,7925.306698512648,318.66,319.14,318.36,318.37,7925.3067
2014-08-18 10:15:00,318.74,318.74,317.55,317.89,20084.681359244383,318.74,318.74,317.55,317.89,20084.6814
2014-08-18 10:20:00,317.88,318.26,317.78,317.84,8468.135924438173,317.88,318.26,317.78,317.84,8468.1359
2014-08-18 10:25:00,318.03,318.11,316.91,316.91,15416.350016284878,318.03,318.11,316.91,316.91,15416.35
2014-08-18 10:30:00,316.96,317.85,316.95,317.23,21496.037346650744,316.96,317.85,316.95,317.23,21496.0373
2014-08-18 10:35:00,317.13,317.47,316.39,316.4,12702.203886657258,317.13,317.47,316.39,316.4,12702.2039
2014-08-18 10:40:00,316.41,316.81,316.41,316.66,15742.04755184019,316.41,316.81,316.41,316.66,15742.0476
2014-08-18 10:45:00,316.62,317.0,316.62,316.92,7925.306698512648,316.62,317.0,316.62,316.92,7925.3067
2014-08-18 10:50:00,316.73,317.98,316.73,317.83,14222.125719248725,316.73,317.98,316.73,317.83,14222.1257
2014-08-18 10:55:00,317.97,318.54,317.8,318.54,18239.0619910976,317.97,318.54,317.8,318.54,18239.062
2014-08-18 11:00:00,318.37,318.57,317.59,317.64,8793.833459993486,318.37,318.57,317.59,317.64,8793.8335
2014-08-18 11:05:00,317.61,317.87,317.22,317.26,8251.004234067963,317.61,317.87,317.22,317.26,8251.0042
2014-08-18 11:10:00,317.46,317.48,316.41,316.41,17261.969384431657,317.46,317.48,316.41,316.41,17261.9694
2014-08-18 11:15:00,316.38,316.43,315.68,315.89,36043.860601454784,316.38,316.43,315.68,315.89,36043.8606
2014-08-18 11:20:00,315.97,316.67,315.93,316.63,18564.75952665292,315.97,316.67,315.93,316.63,18564.7595
2014-08-18 11:25:00,316.6,316.84,316.4,316.44,17479.101074801867,316.6,316.84,316.4,316.44,17479.1011
2014-08-18 11:30:00,316.38,316.38,315.53,315.53,10530.886982955162,316.38,316.38,315.53,315.53,10530.887
2014-08-18 11:35:00,315.66,316.28,315.1,316.28,37346.65074367605,315.66,316.28,315.1,316.28,37346.6507
2014-08-18 11:40:00,316.28,317.15,316.28,317.11,9336.662685919013,316.28,317.15,316.28,317.11,9336.6627
2014-08-18 11:45:00,316.92,317.13,316.53,316.72,10748.018673325372,316.92,317.13,316.53,316.72,10748.0187
2014-08-18 11:50:00,316.83,320.9,315.15,317.03,36043.860601454784,316.83,320.9,315.15,317.03,36043.8606
2014-08-18 11:55:00,317.22,317.7,317.03,317.52,5753.989794810553,317.22,317.7,317.03,317.52,5753.9898
2014-08-18 12:00:00,317.54,318.96,317.54,318.96,26164.368689610248,317.54,318.96,317.54,318.96,26164.3687
2014-08-18 12:05:00,318.74,318.87,318.11,318.38,13027.901422212572,318.74,318.87,318.11,318.38,13027.9014
2014-08-18 12:10:00,318.45,318.45,317.64,317.78,5102.5947236999245,318.45,318.45,317.64,317.78,5102.5947
2014-08-18 12:15:00,317.7,318.7,317.7,318.7,9445.228531104114,317.7,318.7,317.7,318.7,9445.2285
2014-08-18 12:20:00,318.81,318.81,318.44,318.81,7816.740853327544,318.81,318.81,318.44,318.81,7816.7409
2014-08-18 12:25:00,318.62,319.15,318.53,318.79,18021.930300727392,318.62,319.15,318.53,318.79,18021.9303
2014-08-18 12:30:00,318.7,318.8,317.92,318.05,6513.950711106286,318.7,318.8,317.92,318.05,6513.9507
2014-08-18 12:35:00,317.83,318.17,317.52,317.54,3148.4095103680384,317.83,318.17,317.52,317.54,3148.4095
2014-08-18 12:40:00,317.37,317.82,317.27,317.82,2171.316903702096,317.37,317.82,317.27,317.82,2171.3169
2014-08-18 12:45:00,317.58,317.66,317.2,317.24,3582.6728911084574,317.58,317.66,317.2,317.24,3582.6729
2014-08-18 12:50:00,317.21,317.5,316.99,316.99,2388.448594072305,317.21,317.5,316.99,316.99,2388.4486
2014-08-18 12:55:00,316.96,316.96,316.47,316.6,9228.096840733906,316.96,316.96,316.47,316.6,9228.0968
2014-08-18 13:00:00,316.52,316.71,316.47,316.51,3039.8436651829334,316.52,316.71,316.47,316.51,3039.8437
2014-08-18 13:05:00,316.4,317.64,316.31,317.64,10530.886982955162,316.4,317.64,316.31,317.64,10530.887
2014-08-18 13:10:00,317.6,318.42,317.34,318.38,12050.80881554663,317.6,318.42,317.34,318.38,12050.8088
2014-08-18 13:15:00,318.34,318.41,317.46,317.52,7165.345782216915,318.34,318.41,317.46,317.52,7165.3458
2014-08-18 13:20:00,317.83,317.92,317.5,317.83,1954.185213331886,317.83,317.92,317.5,317.83,1954.1852
2014-08-18 13:25:00,317.77,318.0,317.32,317.38,6188.253175550972,317.77,318.0,317.32,317.38,6188.2532
2014-08-18 13:30:00,317.56,318.06,317.38,317.94,9553.79437628922,317.56,318.06,317.38,317.94,9553.7944
2014-08-18 13:35:00,317.79,317.8,317.43,317.43,4776.89718814461,317.79,317.8,317.43,317.43,4776.8972
2014-08-18 13:40:00,317.39,317.62,316.94,317.11,6079.687330365867,317.39,317.62,316.94,317.11,6079.6873
2014-08-18 13:45:00,317.13,317.64,316.96,316.96,10422.321137770055,317.13,317.64,316.96,316.96,10422.3211
2014-08-18 13:50:00,317.18,317.45,316.97,317.15,5971.121485180763,317.18,317.45,316.97,317.15,5971.1215
2014-08-18 13:55:00,317.28,317.28,316.45,316.45,4016.936271848877,317.28,317.28,316.45,316.45,4016.9363
2014-08-18 14:00:00,316.49,316.65,316.3,316.46,6405.384865921182,316.49,316.65,316.3,316.46,6405.3849
2014-08-18 14:05:00,316.46,316.66,316.22,316.49,9228.096840733906,316.46,316.66,316.22,316.49,9228.0968
2014-08-18 14:10:00,316.46,316.93,316.4,316.4,8359.570079253068,316.46,316.93,316.4,316.4,8359.5701
2014-08-18 14:15:00,316.4,316.47,316.02,316.02,8902.399305178591,316.4,316.47,316.02,316.02,8902.3993
2014-08-18 14:20:00,316.04,316.92,316.04,316.92,9336.662685919013,316.04,316.92,316.04,316.92,9336.6627
2014-08-18 14:25:00,316.95,317.54,316.72,316.76,11182.282054065792,316.95,317.54,316.72,316.76,11182.2821
2014-08-18 14:30:00,316.73,317.59,316.73,317.32,15199.218325914668,316.73,317.59,316.73,317.32,15199.2183
2014-08-18 14:35:00,317.1,317.1,316.72,316.94,4234.067962219086,317.1,317.1,316.72,316.94,4234.068
2014-08-18 14:40:00,317.01,317.05,316.58,317.05,4559.7654977744005,317.01,317.05,316.58,317.05,4559.7655
2014-08-18 14:45:00,316.95,316.95,316.3,316.54,5102.5947236999245,316.95,316.95,316.3,316.54,5102.5947
2014-08-18 14:50:00,316.66,316.81,316.54,316.55,2605.5802844425143,316.66,316.81,316.54,316.55,2605.5803
2014-08-18 14:55:00,316.82,317.3,316.57,317.01,7056.77993703181,316.82,317.3,316.57,317.01,7056.7799
2014-08-18 15:00:00,317.12,317.17,316.87,316.87,3365.541200738248,317.12,317.17,316.87,316.87,3365.5412
2014-08-18 15:05:00,317.08,317.5,316.9,317.05,8685.267614808381,317.08,317.5,316.9,317.05,8685.2676
2014-08-18 15:10:00,317.17,317.23,316.86,316.86,3582.6728911084574,317.17,317.23,316.86,316.86,3582.6729
2014-08-18 15:15:00,316.81,316.86,316.61,316.86,6188.253175550972,316.81,316.86,316.61,316.86,6188.2532
2014-08-18 15:20:00,316.86,317.18,316.59,317.09,16827.70600369124,316.86,317.18,316.59,317.09,16827.706
2014-08-18 15:25:00,317.08,317.25,316.79,317.02,7491.043317772229,317.08,317.25,316.79,317.02,7491.0433
2014-08-18 15:30:00,316.79,316.84,316.12,316.14,9445.228531104114,316.79,316.84,316.12,316.14,9445.2285
2014-08-18 15:35:00,316.25,316.5,315.95,316.32,8468.135924438173,316.25,316.5,315.95,316.32,8468.1359
2014-08-18 15:40:00,316.37,316.78,316.07,316.6,10748.018673325372,316.37,316.78,316.07,316.6,10748.0187
2014-08-18 15:45:00,316.49,316.9,316.48,316.75,6188.253175550972,316.49,316.9,316.48,316.75,6188.2532
2014-08-18 15:50:00,316.79,317.54,316.68,317.21,23450.22255998263,316.79,317.54,316.68,317.21,23450.2226
2014-08-18 15:55:00,317.15,317.59,317.15,317.41,32678.319400716537,317.15,317.59,317.15,317.41,32678.3194
2014-08-19 09:30:00,317.6,318.36,317.41,317.82,30072.73911627402,317.6,318.36,317.41,317.82,30072.7391
2014-08-19 09:35:00,317.51,318.06,316.92,317.38,18021.930300727392,317.51,318.06,316.92,317.38,18021.9303
2014-08-19 09:40:00,317.45,317.78,317.13,317.13,10530.886982955162,317.45,317.78,317.13,317.13,10530.887
2014-08-19 09:45:00,317.01,317.6,316.2,317.6,12702.203886657258,317.01,317.6,316.2,317.6,12702.2039
2014-08-19 09:50:00,317.61,319.38,317.61,318.65,15633.481706655088,317.61,319.38,317.61,318.65,15633.4817
2014-08-19 09:55:00,318.56,319.99,318.39,319.2,17044.837694061447,318.56,319.99,318.39,319.2,17044.8377
2014-08-19 10:00:00,318.86,319.44,318.56,319.44,17913.364455542287,318.86,319.44,318.56,319.44,17913.3645
2014-08-19 10:05:00,319.41,319.44,318.04,318.27,27467.158831831508,319.41,319.44,318.04,318.27,27467.1588
2014-08-19 10:10:00,318.39,319.46,318.14,319.46,10530.886982955162,318.39,319.46,318.14,319.46,10530.887
2014-08-19 10:15:00,319.09,319.93,318.93,319.93,23667.35425035284,319.09,319.93,318.93,319.93,23667.3543
2014-08-19 10:20:00,319.96,320.51,319.71,320.51,29964.173271088915,319.96,320.51,319.71,320.51,29964.1733
2014-08-19 10:25:00,320.49,320.99,319.08,319.43,14982.086635544458,320.49,320.99,319.08,319.43,14982.0866
2014-08-19 10:30:00,319.32,319.58,318.53,318.53,5102.5947236999245,319.32,319.58,318.53,318.53,5102.5947
2014-08-19 10:35:00,318.57,318.88,318.26,318.67,9010.965150363696,318.57,318.88,318.26,318.67,9010.9652
2014-08-19 10:40:00,318.76,319.13,318.48,318.82,4234.067962219086,318.76,319.13,318.48,318.82,4234.068
2014-08-19 10:45:00,318.84,319.39,318.84,319.39,3799.804581478667,318.84,319.39,318.84,319.39,3799.8046
2014-08-19 10:50:00,319.2,319.38,318.45,318.55,10313.755292584952,319.2,319.38,318.45,318.55,10313.7553
2014-08-19 10:55:00,318.56,318.82,317.94,318.36,12376.506351101943,318.56,318.82,317.94,318.36,12376.5064
2014-08-19 11:00:00,318.22,318.29,317.86,317.91,2605.5802844425143,318.22,318.29,317.86,317.91,2605.5803
2014-08-19 11:05:00,317.78,318.09,317.41,317.6,7491.043317772229,317.78,318.09,317.41,317.6,7491.0433
2014-08-19 11:10:00,317.6,317.78,317.4,317.61,11073.716208880687,317.6,317.78,317.4,317.61,11073.7162
2014-08-19 11:15:00,317.55,318.53,317.43,318.53,25187.276082944307,317.55,318.53,317.43,318.53,25187.2761
2014-08-19 11:20:00,318.63,318.76,317.85,318.08,14113.55987406362,318.63,318.76,317.85,318.08,14113.5599
2014-08-19 11:25:00,317.91,318.83,317.91,318.76,14004.994028878516,317.91,318.83,317.91,318.76,14004.994
2014-08-19 11:30:00,318.7,318.94,318.25,318.45,4451.199652589296,318.7,318.94,318.25,318.45,4451.1997
2014-08-19 11:35:00,318.42,318.63,318.24,318.24,4342.633807404191,318.42,318.63,318.24,318.24,4342.6338
2014-08-19 11:40:00,318.34,318.57,318.05,318.42,4559.7654977744005,318.34,318.57,318.05,318.42,4559.7655
2014-08-19 11:45:00,318.54,318.79,318.06,318.06,14982.086635544458,318.54,318.79,318.06,318.06,14982.0866
2014-08-19 11:50:00,318.0,318.12,317.78,317.78,1954.185213331886,318.0,318.12,317.78,317.78,1954.1852
2014-08-19 11:55:00,317.85,318.24,317.79,317.95,5102.5947236999245,317.85,318.24,317.79,317.95,5102.5947
2014-08-19 12:00:00,317.94,318.19,317.84,317.94,2822.711974812724,317.94,318.19,317.84,317.94,2822.712
2014-08-19 12:05:00,317.94,318.07,317.79,317.81,1628.4876777765714,317.94,318.07,317.79,317.81,1628.4877
2014-08-19 12:10:00,317.82,317.82,317.32,317.61,7273.91162740202,317.82,317.82,317.32,317.61,7273.9116
2014-08-19 12:15:00,317.36,317.6,317.33,317.49,977.092606665943,317.36,317.6,317.33,317.49,977.0926
2014-08-19 12:20:00,317.4,317.65,317.37,317.65,2714.14612962762,317.4,317.65,317.37,317.65,2714.1461
2014-08-19 12:25:00,317.58,318.0,317.43,317.69,5428.292259255239,317.58,318.0,317.43,317.69,5428.2923
2014-08-19 12:30:00,317.59,317.7,317.37,317.57,977.092606665943,317.59,317.7,317.37,317.57,977.0926
2014-08-19 12:35:00,317.72,317.95,317.51,317.95,2714.14612962762,317.72,317.95,317.51,317.95,2714.1461
2014-08-19 12:40:00,317.78,317.78,317.55,317.55,1194.2242970361524,317.78,317.78,317.55,317.55,1194.2243
2014-08-19 12:45:00,317.5,317.58,317.29,317.29,2605.5802844425143,317.5,317.58,317.29,317.29,2605.5803
2014-08-19 12:50:00,317.21,317.32,316.73,316.73,4342.633807404191,317.21,317.32,316.73,316.73,4342.6338
2014-08-19 12:55:00,316.72,316.85,316.7,316.85,2062.7510585169907,316.72,316.85,316.7,316.85,2062.7511
2014-08-19 13:00:00,316.76,317.44,316.76,317.28,4451.199652589296,316.76,317.44,316.76,317.28,4451.1997
2014-08-19 13:05:00,317.29,317.62,317.29,317.46,1737.0535229616762,317.29,317.62,317.29,317.46,1737.0535
2014-08-19 13:10:00,317.66,317.9,317.43,317.9,2497.01443925741,317.66,317.9,317.43,317.9,2497.0144
2014-08-19 13:15:00,317.91,318.15,317.89,318.14,1737.0535229616762,317.91,318.15,317.89,318.14,1737.0535
2014-08-19 13:20:00,317.95,318.27,317.95,318.27,4776.89718814461,317.95,318.27,317.95,318.27,4776.8972
2014-08-19 13:25:00,318.24,318.24,317.71,317.71,2714.14612962762,318.24,318.24,317.71,317.71,2714.1461
2014-08-19 13:30:00,317.69,317.99,317.51,317.64,4234.067962219086,317.69,317.99,317.51,317.64,4234.068
2014-08-19 13:35:00,317.63,317.96,317.6,317.96,2171.316903702096,317.63,317.96,317.6,317.96,2171.3169
2014-08-19 13:40:00,317.81,318.42,317.81,318.27,10639.452828140267,317.81,318.42,317.81,318.27,10639.4528
2014-08-19 13:45:00,318.25,318.33,318.06,318.17,7925.306698512648,318.25,318.33,318.06,318.17,7925.3067
2014-08-19 13:50:00,317.94,318.23,317.78,318.23,1194.2242970361524,317.94,318.23,317.78,318.23,1194.2243
2014-08-19 13:55:00,318.23,318.36,318.14,318.24,3365.541200738248,318.23,318.36,318.14,318.24,3365.5412
2014-08-19 14:00:00,318.14,318.24,318.04,318.04,2171.316903702096,318.14,318.24,318.04,318.04,2171.3169
2014-08-19 14:05:00,317.9,318.13,317.83,318.05,1194.2242970361524,317.9,318.13,317.83,318.05,1194.2243
2014-08-19 14:10:00,317.95,318.36,317.95,318.24,4342.633807404191,317.95,318.36,317.95,318.24,4342.6338
2014-08-19 14:15:00,318.24,318.3,317.9,317.99,5862.555639995658,318.24,318.3,317.9,317.99,5862.5556
2014-08-19 14:20:00,318.01,318.62,317.92,318.27,7056.77993703181,318.01,318.62,317.92,318.27,7056.7799
2014-08-19 14:25:00,318.22,318.58,318.22,318.3,7273.91162740202,318.22,318.58,318.22,318.3,7273.9116
2014-08-19 14:30:00,318.25,318.47,317.99,318.46,11073.716208880687,318.25,318.47,317.99,318.46,11073.7162
2014-08-19 14:35:00,318.26,318.53,318.26,318.38,6622.516556291391,318.26,318.53,318.26,318.38,6622.5166
2014-08-19 14:40:00,318.53,318.53,317.91,317.91,5428.292259255239,318.53,318.53,317.91,317.91,5428.2923
2014-08-19 14:45:00,317.97,318.65,317.95,318.4,6405.384865921182,317.97,318.65,317.95,318.4,6405.3849
2014-08-19 14:50:00,318.61,318.61,318.3,318.3,4234.067962219086,318.61,318.61,318.3,318.3,4234.068
2014-08-19 14:55:00,318.44,318.48,318.23,318.47,5645.423949625448,318.44,318.48,318.23,318.47,5645.4239
2014-08-19 15:00:00,318.53,318.75,318.3,318.42,8251.004234067963,318.53,318.75,318.3,318.42,8251.0042
2014-08-19 15:05:00,318.42,318.64,318.12,318.3,11725.111279991315,318.42,318.64,318.12,318.3,11725.1113
2014-08-19 15:10:00,318.3,318.53,318.13,318.4,5753.989794810553,318.3,318.53,318.13,318.4,5753.9898
2014-08-19 15:15:00,318.52,318.76,318.48,318.48,5102.5947236999245,318.52,318.76,318.48,318.48,5102.5947
2014-08-19 15:20:00,318.53,318.63,317.62,318.01,10639.452828140267,318.53,318.63,317.62,318.01,10639.4528
2014-08-19 15:25:00,318.02,318.56,317.87,318.56,4994.02887851482,318.02,318.56,317.87,318.56,4994.0289
2014-08-19 15:30:00,318.37,318.53,318.03,318.38,5102.5947236999245,318.37,318.53,318.03,318.38,5102.5947
2014-08-19 15:35:00,318.4,318.4,317.85,318.3,6296.819020736077,318.4,318.4,317.85,318.3,6296.819
2014-08-19 15:40:00,318.3,318.52,318.3,318.35,10856.584518510475,318.3,318.52,318.3,318.35,10856.5845
2014-08-19 15:45:00,318.34,318.43,318.22,318.25,5102.5947236999245,318.34,318.43,318.22,318.25,5102.5947
2014-08-19 15:50:00,318.32,318.53,318.18,318.52,11833.67712517642,318.32,318.53,318.18,318.52,11833.6771
2014-08-19 15:55:00,318.42,318.64,318.19,318.53,27358.592986646403,318.42,318.64,318.19,318.53,27358.593
2014-08-20 09:30:00,316.56,317.53,316.18,316.55,21496.037346650744,316.56,317.53,316.18,316.55,21496.0373
2014-08-20 09:35:00,316.96,317.32,316.03,317.07,9010.965150363696,316.96,317.32,316.03,317.07,9010.9652
2014-08-20 09:40:00,317.0,317.48,316.89,317.27,9119.5309955488,317.0,317.48,316.89,317.27,9119.531
2014-08-20 09:45:00,317.23,317.48,316.85,317.21,21496.037346650744,317.23,317.48,316.85,317.21,21496.0373
2014-08-20 09:50:00,317.01,317.27,316.4,317.13,9228.096840733906,317.01,317.27,316.4,317.13,9228.0968
2014-08-20 09:55:00,317.21,317.48,316.87,317.01,8359.570079253068,317.21,317.48,316.87,317.01,8359.5701
2014-08-20 10:00:00,317.1,317.37,316.73,316.73,5645.423949625448,317.1,317.37,316.73,316.73,5645.4239
2014-08-20 10:05:00,317.01,317.29,316.63,316.7,8685.267614808381,317.01,317.29,316.63,316.7,8685.2676
2014-08-20 10:10:00,316.81,317.02,316.03,317.02,18021.930300727392,316.81,317.02,316.03,317.02,18021.9303
2014-08-20 10:15:00,316.85,317.3,316.59,316.81,14764.95494517425,316.85,317.3,316.59,316.81,14764.9549
2014-08-20 10:20:00,316.95,317.37,316.86,317.21,9119.5309955488,316.95,317.37,316.86,317.21,9119.531
2014-08-20 10:25:00,317.19,317.43,316.86,317.0,11616.54543480621,317.19,317.43,316.86,317.0,11616.5454
2014-08-20 10:30:00,317.01,317.13,316.44,316.57,18021.930300727392,317.01,317.13,316.44,316.57,18021.9303
2014-08-20 10:35:00,316.71,317.18,316.6,317.0,4234.067962219086,316.71,317.18,316.6,317.0,4234.068
2014-08-20 10:40:00,316.98,317.2,316.66,317.2,13136.467267397677,316.98,317.2,316.66,317.2,13136.4673
2014-08-20 10:45:00,317.18,317.65,317.09,317.65,9445.228531104114,317.18,317.65,317.09,317.65,9445.2285
2014-08-20 10:50:00,317.52,318.2,317.48,317.89,6188.253175550972,317.52,318.2,317.48,317.89,6188.2532
2014-08-20 10:55:00,317.94,317.94,317.22,317.26,6948.214091846705,317.94,317.94,317.22,317.26,6948.2141
2014-08-20 11:00:00,317.26,317.28,316.92,317.21,8142.438388882858,317.26,317.28,316.92,317.21,8142.4384
2014-08-20 11:05:00,317.08,317.2,316.93,316.93,4451.199652589296,317.08,317.2,316.93,316.93,4451.1997
2014-08-20 11:10:00,317.15,317.19,316.92,317.09,1737.0535229616762,317.15,317.19,316.92,317.09,1737.0535
2014-08-20 11:15:00,317.07,317.07,316.55,316.55,8902.399305178591,317.07,317.07,316.55,316.55,8902.3993
2014-08-20 11:20:00,316.57,316.78,316.57,316.63,1845.6193681467807,316.57,316.78,316.57,316.63,1845.6194
2014-08-20 11:25:00,316.74,316.81,316.63,316.74,1737.0535229616762,316.74,316.81,316.63,316.74,1737.0535
2014-08-20 11:30:00,316.84,316.84,316.04,316.04,5862.555639995658,316.84,316.84,316.04,316.04,5862.5556
2014-08-20 11:35:00,316.24,316.6,316.12,316.43,8359.570079253068,316.24,316.6,316.12,316.43,8359.5701
2014-08-20 11:40:00,316.51,316.91,316.44,316.68,5971.121485180763,316.51,316.91,316.44,316.68,5971.1215
2014-08-20 11:45:00,316.78,316.78,316.47,316.6,977.092606665943,316.78,316.78,316.47,316.6,977.0926
2014-08-20 11:50:00,316.49,316.49,316.19,316.2,1737.0535229616762,316.49,316.49,316.19,316.2,1737.0535
2014-08-20 11:55:00,316.14,316.72,316.12,316.72,3365.541200738248,316.14,316.72,316.12,316.72,3365.5412
2014-08-20 12:00:00,316.56,316.67,316.43,316.48,3365.541200738248,316.56,316.67,316.43,316.48,3365.5412
2014-08-20 12:05:00,316.46,316.54,316.25,316.5,7491.043317772229,316.46,316.54,316.25,316.5,7491.0433
2014-08-20 12:10:00,316.54,316.78,316.4,316.48,6839.648246661601,316.54,316.78,316.4,316.48,6839.6482
2014-08-20 12:15:00,316.62,316.69,316.29,316.4,2605.5802844425143,316.62,316.69,316.29,316.4,2605.5803
2014-08-20 12:20:00,316.41,316.61,316.29,316.34,3148.4095103680384,316.41,316.61,316.29,316.34,3148.4095
2014-08-20 12:25:00,316.32,316.51,316.2,316.2,4776.89718814461,316.32,316.51,316.2,316.2,4776.8972
2014-08-20 12:30:00,316.28,316.33,316.12,316.19,5319.726414070134,316.28,316.33,316.12,316.19,5319.7264
2014-08-20 12:35:00,316.26,316.35,316.22,316.23,2497.01443925741,316.26,316.35,316.22,316.23,2497.0144
2014-08-20 12:40:00,316.18,316.26,316.12,316.24,3256.975355553143,316.18,316.26,316.12,316.24,3256.9754
2014-08-20 12:45:00,316.24,316.31,316.11,316.11,1737.0535229616762,316.24,316.31,316.11,316.11,1737.0535
2014-08-20 12:50:00,316.17,316.23,316.06,316.06,1737.0535229616762,316.17,316.23,316.06,316.06,1737.0535
2014-08-20 12:55:00,315.98,316.1,315.65,316.1,7708.175008142439,315.98,316.1,315.65,316.1,7708.175
2014-08-20 13:00:00,316.14,316.14,316.02,316.08,2931.277819997829,316.14,316.14,316.02,316.08,2931.2778
2014-08-20 13:05:00,316.08,316.3,316.08,316.3,3582.6728911084574,316.08,316.3,316.08,316.3,3582.6729
2014-08-20 13:10:00,316.25,316.25,316.14,316.22,1519.921832591467,316.25,316.25,316.14,316.22,1519.9218
2014-08-20 13:15:00,316.2,316.26,316.03,316.26,2822.711974812724,316.2,316.26,316.03,316.26,2822.712
2014-08-20 13:20:00,316.27,316.44,316.12,316.25,8468.135924438173,316.27,316.44,316.12,316.25,8468.1359
2014-08-20 13:25:00,316.17,316.63,316.13,316.13,8793.833459993486,316.17,316.63,316.13,316.13,8793.8335
2014-08-20 13:30:00,316.32,316.32,316.05,316.2,2931.277819997829,316.32,316.32,316.05,316.2,2931.2778
2014-08-20 13:35:00,316.2,316.3,316.03,316.16,2931.277819997829,316.2,316.3,316.03,316.16,2931.2778
2014-08-20 13:40:00,316.18,316.45,316.16,316.2,2062.7510585169907,316.18,316.45,316.16,316.2,2062.7511
2014-08-20 13:45:00,316.3,316.3,315.71,315.71,2931.277819997829,316.3,316.3,315.71,315.71,2931.2778
2014-08-20 13:50:00,315.67,315.67,314.98,314.99,7708.175008142439,315.67,315.67,314.98,314.99,7708.175
2014-08-20 13:55:00,315.11,315.11,314.67,315.01,7273.91162740202,315.11,315.11,314.67,315.01,7273.9116
2014-08-20 14:00:00,314.9,315.44,314.49,314.55,10313.755292584952,314.9,315.44,314.49,314.55,10313.7553
2014-08-20 14:05:00,314.34,314.67,313.79,314.6,14873.520790359353,314.34,314.67,313.79,314.6,14873.5208
2014-08-20 14:10:00,314.56,314.66,313.91,314.15,4342.633807404191,314.56,314.66,313.91,314.15,4342.6338
2014-08-20 14:15:00,313.88,314.81,313.88,314.81,2822.711974812724,313.88,314.81,313.88,314.81,2822.712
2014-08-20 14:20:00,314.49,315.22,314.49,315.05,4885.463033329715,314.49,315.22,314.49,315.05,4885.463
2014-08-20 14:25:00,315.23,315.49,314.94,315.01,4885.463033329715,315.23,315.49,314.94,315.01,4885.463
2014-08-20 14:30:00,315.07,315.47,314.94,315.02,2714.14612962762,315.07,315.47,314.94,315.02,2714.1461
2014-08-20 14:35:00,315.02,315.22,314.86,315.12,1954.185213331886,315.02,315.22,314.86,315.12,1954.1852
2014-08-20 14:40:00,314.84,314.97,314.56,314.56,3582.6728911084574,314.84,314.97,314.56,314.56,3582.6729
2014-08-20 14:45:00,314.33,315.73,314.33,315.73,7708.175008142439,314.33,315.73,314.33,315.73,7708.175
2014-08-20 14:50:00,315.6,316.01,315.23,315.61,4885.463033329715,315.6,316.01,315.23,315.61,4885.463
2014-08-20 14:55:00,315.6,315.68,315.08,315.68,3582.6728911084574,315.6,315.68,315.08,315.68,3582.6729
2014-08-20 15:00:00,315.67,315.84,315.57,315.68,2605.5802844425143,315.67,315.84,315.57,315.68,2605.5803
2014-08-20 15:05:00,315.65,316.14,315.65,316.12,1845.6193681467807,315.65,316.14,315.65,316.12,1845.6194
2014-08-20 15:10:00,315.96,316.32,315.53,315.63,5753.989794810553,315.96,316.32,315.53,315.63,5753.9898
2014-08-20 15:15:00,315.74,315.97,315.51,315.61,6296.819020736077,315.74,315.97,315.51,315.61,6296.819
2014-08-20 15:20:00,315.81,316.03,315.6,315.71,1737.0535229616762,315.81,316.03,315.6,315.71,1737.0535
2014-08-20 15:25:00,315.71,315.77,315.48,315.73,6405.384865921182,315.71,315.77,315.48,315.73,6405.3849
2014-08-20 15:30:00,315.68,315.96,315.52,315.7,3039.8436651829334,315.68,315.96,315.52,315.7,3039.8437
2014-08-20 15:35:00,315.84,315.85,315.4,315.71,6296.819020736077,315.84,315.85,315.4,315.71,6296.819
2014-08-20 15:40:00,315.7,315.9,315.57,315.79,7925.306698512648,315.7,315.9,315.57,315.79,7925.3067
2014-08-20 15:45:00,315.84,316.0,315.61,315.96,7925.306698512648,315.84,316.0,315.61,315.96,7925.3067
2014-08-20 15:50:00,315.96,316.29,315.96,316.17,37672.34827923135,315.96,316.29,315.96,316.17,37672.3483
2014-08-20 15:55:00,316.17,316.17,315.37,315.55,31375.52925849528,316.17,316.17,315.37,315.55,31375.5293
2014-08-21 09:30:00,315.69,317.25,315.51,317.25,13136.467267397677,315.69,317.25,315.51,317.25,13136.4673
2014-08-21 09:35:00,316.46,316.74,315.41,316.15,3908.370426663772,316.46,316.74,315.41,316.15,3908.3704
2014-08-21 09:40:00,316.39,316.49,315.88,315.94,2279.8827488872003,316.39,316.49,315.88,315.94,2279.8827
2014-08-21 09:45:00,316.25,316.43,315.85,316.17,7708.175008142439,316.25,316.43,315.85,316.17,7708.175
2014-08-21 09:50:00,316.16,316.58,315.87,316.58,7816.740853327544,316.16,316.58,315.87,316.58,7816.7409
2014-08-21 09:55:00,316.58,317.13,315.94,316.26,5753.989794810553,316.58,317.13,315.94,316.26,5753.9898
2014-08-21 10:00:00,316.21,316.83,315.49,316.06,12593.638041472152,316.21,316.83,315.49,316.06,12593.638
2014-08-21 10:05:00,315.82,316.08,315.31,315.59,10096.623602214744,315.82,316.08,315.31,315.59,10096.6236
2014-08-21 10:10:00,315.56,316.08,315.23,315.5,4016.936271848877,315.56,316.08,315.23,315.5,4016.9363
2014-08-21 10:15:00,315.81,316.06,315.39,316.04,7382.477472587125,315.81,316.06,315.39,316.04,7382.4775
2014-08-21 10:20:00,316.03,316.32,315.81,316.21,14764.95494517425,316.03,316.32,315.81,316.21,14764.9549
2014-08-21 10:25:00,316.21,316.51,315.57,315.89,7816.740853327544,316.21,316.51,315.57,315.89,7816.7409
2014-08-21 10:30:00,315.91,316.59,315.9,316.19,5428.292259255239,315.91,316.59,315.9,316.19,5428.2923
2014-08-21 10:35:00,316.24,316.7,316.24,316.59,3582.6728911084574,316.24,316.7,316.24,316.59,3582.6729
2014-08-21 10:40:00,316.49,316.71,316.1,316.1,11073.716208880687,316.49,316.71,316.1,316.1,11073.7162
2014-08-21 10:45:00,316.2,316.2,315.76,315.96,977.092606665943,316.2,316.2,315.76,315.96,977.0926
2014-08-21 10:50:00,316.08,316.26,315.61,315.61,3691.2387362935615,316.08,316.26,315.61,315.61,3691.2387
2014-08-21 10:55:00,315.68,315.94,315.47,315.94,2497.01443925741,315.68,315.94,315.47,315.94,2497.0144
2014-08-21 11:00:00,315.77,315.94,315.66,315.68,2931.277819997829,315.77,315.94,315.66,315.68,2931.2778
2014-08-21 11:05:00,315.91,315.92,314.94,314.94,15850.613397025296,315.91,315.92,314.94,314.94,15850.6134
2014-08-21 11:10:00,314.87,315.3,314.4,314.85,21387.47150146564,314.87,315.3,314.4,314.85,21387.4715
2014-08-21 11:15:00,315.05,315.05,314.74,314.74,2822.711974812724,315.05,315.05,314.74,314.74,2822.712
2014-08-21 11:20:00,314.79,314.79,313.59,313.86,15090.652480729565,314.79,314.79,313.59,313.86,15090.6525
2014-08-21 11:25:00,313.87,314.06,313.26,313.26,5428.292259255239,313.87,314.06,313.26,313.26,5428.2923
2014-08-21 11:30:00,313.35,313.56,313.24,313.27,4885.463033329715,313.35,313.56,313.24,313.27,4885.463
2014-08-21 11:35:00,313.27,313.39,312.56,312.72,9119.5309955488,313.27,313.39,312.56,312.72,9119.531
2014-08-21 11:40:00,312.8,313.06,312.68,313.05,5753.989794810553,312.8,313.06,312.68,313.05,5753.9898
2014-08-21 11:45:00,313.02,313.02,312.4,312.45,4451.199652589296,313.02,313.02,312.4,312.45,4451.1997
2014-08-21 11:50:00,312.36,312.69,311.92,312.06,4994.02887851482,312.36,312.69,311.92,312.06,4994.0289
2014-08-21 11:55:00,312.22,312.51,312.21,312.35,1954.185213331886,312.22,312.51,312.21,312.35,1954.1852
2014-08-21 12:00:00,312.35,312.59,312.26,312.38,2062.7510585169907,312.35,312.59,312.26,312.38,2062.7511
2014-08-21 12:05:00,312.38,312.38,311.34,311.98,16176.31093258061,312.38,312.38,311.34,311.98,16176.3109
2014-08-21 12:10:00,312.16,312.51,312.11,312.51,1737.0535229616762,312.16,312.51,312.11,312.51,1737.0535
2014-08-21 12:15:00,312.5,313.32,312.5,313.11,5536.858104440344,312.5,313.32,312.5,313.11,5536.8581
2014-08-21 12:20:00,313.1,313.17,312.91,313.05,3256.975355553143,313.1,313.17,312.91,313.05,3256.9754
2014-08-21 12:25:00,312.94,313.05,312.78,313.05,4776.89718814461,312.94,313.05,312.78,313.05,4776.8972
2014-08-21 12:30:00,313.17,313.17,312.93,312.98,3799.804581478667,313.17,313.17,312.93,312.98,3799.8046
2014-08-21 12:35:00,313.02,313.54,312.98,313.52,3799.804581478667,313.02,313.54,312.98,313.52,3799.8046
2014-08-21 12:40:00,313.54,313.86,313.39,313.64,5536.858104440344,313.54,313.86,313.39,313.64,5536.8581
2014-08-21 12:45:00,313.57,313.85,313.51,313.85,977.092606665943,313.57,313.85,313.51,313.85,977.0926
2014-08-21 12:50:00,313.84,313.88,313.51,313.74,4125.502117033981,313.84,313.88,313.51,313.74,4125.5021
2014-08-21 12:55:00,313.4,313.67,313.4,313.63,1628.4876777765714,313.4,313.67,313.4,313.63,1628.4877
2014-08-21 13:00:00,313.58,313.73,313.46,313.58,3474.1070459233524,313.58,313.73,313.46,313.58,3474.107
2014-08-21 13:05:00,313.54,313.86,313.52,313.59,7273.91162740202,313.54,313.86,313.52,313.59,7273.9116
2014-08-21 13:10:00,313.71,313.71,313.19,313.39,5536.858104440344,313.71,313.71,313.19,313.39,5536.8581
2014-08-21 13:15:00,313.34,313.54,313.29,313.29,1194.2242970361524,313.34,313.54,313.29,313.29,1194.2243
2014-08-21 13:20:00,313.36,313.41,312.93,312.93,5645.423949625448,313.36,313.41,312.93,312.93,5645.4239
2014-08-21 13:25:00,312.96,313.2,312.96,313.2,1628.4876777765714,312.96,313.2,312.96,313.2,1628.4877
2014-08-21 13:30:00,313.17,313.21,312.93,312.99,2931.277819997829,313.17,313.21,312.93,312.99,2931.2778
2014-08-21 13:35:00,313.05,313.05,312.14,312.14,7273.91162740202,313.05,313.05,312.14,312.14,7273.9116
2014-08-21 13:40:00,312.27,312.31,312.08,312.25,4125.502117033981,312.27,312.31,312.08,312.25,4125.5021
2014-08-21 13:45:00,312.11,312.59,312.11,312.59,1954.185213331886,312.11,312.59,312.11,312.59,1954.1852
2014-08-21 13:50:00,312.29,312.29,311.79,311.79,4668.3313429595055,312.29,312.29,311.79,311.79,4668.3313
2014-08-21 13:55:00,312.0,312.01,311.26,311.3,10313.755292584952,312.0,312.01,311.26,311.3,10313.7553
2014-08-21 14:00:00,311.19,311.35,310.6,310.69,12050.80881554663,311.19,311.35,310.6,310.69,12050.8088
2014-08-21 14:05:00,310.59,311.29,310.59,310.99,4885.463033329715,310.59,311.29,310.59,310.99,4885.463
2014-08-21 14:10:00,310.95,311.31,310.92,311.31,3148.4095103680384,310.95,311.31,310.92,311.31,3148.4095
2014-08-21 14:15:00,311.11,311.44,311.11,311.27,3474.1070459233524,311.11,311.44,311.11,311.27,3474.107
2014-08-21 14:20:00,311.27,311.55,311.11,311.23,8251.004234067963,311.27,311.55,311.11,311.23,8251.0042
2014-08-21 14:25:00,311.36,311.47,311.29,311.29,1085.6584518510476,311.36,311.47,311.29,311.29,1085.6585
2014-08-21 14:30:00,311.46,311.46,311.29,311.29,3256.975355553143,311.46,311.46,311.29,311.29,3256.9754
2014-08-21 14:35:00,311.3,311.45,310.91,310.91,2497.01443925741,311.3,311.45,310.91,310.91,2497.0144
2014-08-21 14:40:00,310.94,311.19,310.88,311.15,4451.199652589296,310.94,311.19,310.88,311.15,4451.1997
2014-08-21 14:45:00,311.06,311.39,311.06,311.27,2062.7510585169907,311.06,311.39,311.06,311.27,2062.7511
2014-08-21 14:50:00,311.4,311.61,311.22,311.33,10856.584518510475,311.4,311.61,311.22,311.33,10856.5845
2014-08-21 14:55:00,311.29,311.73,311.29,311.73,5102.5947236999245,311.29,311.73,311.29,311.73,5102.5947
2014-08-21 15:00:00,311.56,311.73,311.32,311.39,3582.6728911084574,311.56,311.73,311.32,311.39,3582.6729
2014-08-21 15:05:00,311.42,311.6,311.32,311.42,4451.199652589296,311.42,311.6,311.32,311.42,4451.1997
2014-08-21 15:10:00,311.35,311.63,311.33,311.46,4885.463033329715,311.35,311.63,311.33,311.46,4885.463
2014-08-21 15:15:00,311.42,311.53,311.15,311.19,4668.3313429595055,311.42,311.53,311.15,311.19,4668.3313
2014-08-21 15:20:00,311.32,311.5,311.21,311.27,11616.54543480621,311.32,311.5,311.21,311.27,11616.5454
2014-08-21 15:25:00,311.3,311.38,310.98,310.98,4125.502117033981,311.3,311.38,310.98,310.98,4125.5021
2014-08-21 15:30:00,310.99,311.35,310.99,311.06,7056.77993703181,310.99,311.35,310.99,311.06,7056.7799
2014-08-21 15:35:00,311.2,311.48,311.19,311.29,4994.02887851482,311.2,311.48,311.19,311.29,4994.0289
2014-08-21 15:40:00,311.36,311.82,311.29,311.77,8902.399305178591,311.36,311.82,311.29,311.77,8902.3993
2014-08-21 15:45:00,311.82,312.03,311.68,311.8,6948.214091846705,311.82,312.03,311.68,311.8,6948.2141
2014-08-21 15:50:00,311.98,312.04,311.5,311.92,19324.72044294865,311.98,312.04,311.5,311.92,19324.7204
2014-08-21 15:55:00,311.91,312.1,311.64,312.1,29747.041580718706,311.91,312.1,311.64,312.1,29747.0416
2014-08-22 09:30:00,313.03,313.71,312.11,312.74,40820.7577895994,313.03,313.71,312.11,312.74,40820.7578
2014-08-22 09:35:00,312.43,312.43,311.7,312.21,1954.185213331886,312.43,312.43,311.7,312.21,1954.1852
2014-08-22 09:40:00,312.05,312.13,310.79,311.51,6731.082401476496,312.05,312.13,310.79,311.51,6731.0824
2014-08-22 09:45:00,310.88,311.52,310.66,310.79,3256.975355553143,310.88,311.52,310.66,310.79,3256.9754
2014-08-22 09:50:00,310.78,311.01,310.41,310.87,5645.423949625448,310.78,311.01,310.41,310.87,5645.4239
2014-08-22 09:55:00,310.83,312.08,310.83,311.96,3582.6728911084574,310.83,312.08,310.83,311.96,3582.6729
2014-08-22 10:00:00,311.88,312.34,310.79,311.37,13462.164802952992,311.88,312.34,310.79,311.37,13462.1648
2014-08-22 10:05:00,311.53,312.14,311.18,311.61,8359.570079253068,311.53,312.14,311.18,311.61,8359.5701
2014-08-22 10:10:00,311.74,312.72,311.61,312.46,7382.477472587125,311.74,312.72,311.61,312.46,7382.4775
2014-08-22 10:15:00,312.5,312.79,311.91,312.43,6839.648246661601,312.5,312.79,311.91,312.43,6839.6482
2014-08-22 10:20:00,312.35,312.56,311.96,312.51,3474.1070459233524,312.35,312.56,311.96,312.51,3474.107
2014-08-22 10:25:00,312.59,313.74,312.57,313.61,7816.740853327544,312.59,313.74,312.57,313.61,7816.7409
2014-08-22 10:30:00,313.82,314.1,313.43,314.08,5753.989794810553,313.82,314.1,313.43,314.08,5753.9898
2014-08-22 10:35:00,313.78,313.95,312.36,313.28,5645.423949625448,313.78,313.95,312.36,313.28,5645.4239
2014-08-22 10:40:00,313.12,313.34,312.46,312.46,6948.214091846705,313.12,313.34,312.46,312.46,6948.2141
2014-08-22 10:45:00,312.92,313.12,312.57,312.57,1628.4876777765714,312.92,313.12,312.57,312.57,1628.4877
2014-08-22 10:50:00,312.81,313.1,312.62,313.03,1954.185213331886,312.81,313.1,312.62,313.03,1954.1852
2014-08-22 10:55:00,312.57,312.99,311.43,311.75,10856.584518510475,312.57,312.99,311.43,311.75,10856.5845
2014-08-22 11:00:00,311.46,311.99,311.15,311.99,3799.804581478667,311.46,311.99,311.15,311.99,3799.8046
2014-08-22 11:05:00,312.22,312.72,311.66,312.72,2497.01443925741,312.22,312.72,311.66,312.72,2497.0144
2014-08-22 11:10:00,312.53,313.38,312.37,313.38,3039.8436651829334,312.53,313.38,312.37,313.38,3039.8437
2014-08-22 11:15:00,313.52,313.54,312.82,313.2,2279.8827488872003,313.52,313.54,312.82,313.2,2279.8827
2014-08-22 11:20:00,313.25,313.27,312.75,313.1,2931.277819997829,313.25,313.27,312.75,313.1,2931.2778
2014-08-22 11:25:00,313.36,313.58,313.16,313.58,3691.2387362935615,313.36,313.58,313.16,313.58,3691.2387
2014-08-22 11:30:00,313.44,313.62,313.34,313.51,2279.8827488872003,313.44,313.62,313.34,313.51,2279.8827
2014-08-22 11:35:00,313.35,313.59,313.25,313.35,7165.345782216915,313.35,313.59,313.25,313.35,7165.3458
2014-08-22 11:40:00,313.2,313.44,312.87,312.87,2931.277819997829,313.2,313.44,312.87,312.87,2931.2778
2014-08-22 11:45:00,312.83,313.03,312.58,313.03,4342.633807404191,312.83,313.03,312.58,313.03,4342.6338
2014-08-22 11:50:00,313.06,313.87,313.06,313.48,7599.609162957334,313.06,313.87,313.06,313.48,7599.6092
2014-08-22 11:55:00,313.31,313.34,312.81,313.01,3474.1070459233524,313.31,313.34,312.81,313.01,3474.107
2014-08-22 12:00:00,313.05,313.75,313.05,313.49,5211.160568885029,313.05,313.75,313.05,313.49,5211.1606
2014-08-22 12:05:00,313.43,313.54,313.13,313.53,1411.355987406362,313.43,313.54,313.13,313.53,1411.356
2014-08-22 12:10:00,313.4,313.51,313.13,313.51,2062.7510585169907,313.4,313.51,313.13,313.51,2062.7511
2014-08-22 12:15:00,313.51,313.74,313.22,313.74,4451.199652589296,313.51,313.74,313.22,313.74,4451.1997
2014-08-22 12:20:00,313.74,314.33,313.74,314.21,8033.872543697753,313.74,314.33,313.74,314.21,8033.8725
2014-08-22 12:25:00,314.31,314.64,314.1,314.15,8142.438388882858,314.31,314.64,314.1,314.15,8142.4384
2014-08-22 12:30:00,314.25,314.25,313.87,314.09,7382.477472587125,314.25,314.25,313.87,314.09,7382.4775
2014-08-22 12:35:00,314.09,314.23,313.95,314.12,7708.175008142439,314.09,314.23,313.95,314.12,7708.175
2014-08-22 12:40:00,313.89,313.98,313.87,313.97,2931.277819997829,313.89,313.98,313.87,313.97,2931.2778
2014-08-22 12:45:00,313.95,314.05,313.83,314.05,1194.2242970361524,313.95,314.05,313.83,314.05,1194.2243
2014-08-22 12:50:00,313.98,314.32,313.94,314.3,1845.6193681467807,313.98,314.32,313.94,314.3,1845.6194
2014-08-22 12:55:00,314.08,314.25,313.95,314.19,2714.14612962762,314.08,314.25,313.95,314.19,2714.1461
2014-08-22 13:00:00,314.12,314.19,313.98,314.01,2388.448594072305,314.12,314.19,313.98,314.01,2388.4486
2014-08-22 13:05:00,313.87,314.25,313.86,314.25,3799.804581478667,313.87,314.25,313.86,314.25,3799.8046
2014-08-22 13:10:00,314.11,314.26,313.98,314.24,2605.5802844425143,314.11,314.26,313.98,314.24,2605.5803
2014-08-22 13:15:00,314.33,314.39,314.19,314.39,3148.4095103680384,314.33,314.39,314.19,314.39,3148.4095
2014-08-22 13:20:00,314.38,314.39,313.98,314.24,3365.541200738248,314.38,314.39,313.98,314.24,3365.5412
2014-08-22 13:25:00,314.09,314.63,314.09,314.63,5428.292259255239,314.09,314.63,314.09,314.63,5428.2923
2014-08-22 13:30:00,314.69,314.92,314.09,314.23,11942.242970361523,314.69,314.92,314.09,314.23,11942.243
2014-08-22 13:35:00,314.2,314.3,313.98,314.1,4234.067962219086,314.2,314.3,313.98,314.1,4234.068
2014-08-22 13:40:00,314.11,314.47,314.11,314.47,1954.185213331886,314.11,314.47,314.11,314.47,1954.1852
2014-08-22 13:45:00,314.66,314.7,314.1,314.43,3148.4095103680384,314.66,314.7,314.1,314.43,3148.4095
2014-08-22 13:50:00,314.43,314.43,313.87,313.95,3691.2387362935615,314.43,314.43,313.87,313.95,3691.2387
2014-08-22 13:55:00,313.85,314.07,313.75,313.75,2931.277819997829,313.85,314.07,313.75,313.75,2931.2778
2014-08-22 14:00:00,313.95,313.95,313.61,313.93,4559.7654977744005,313.95,313.95,313.61,313.93,4559.7655
2014-08-22 14:05:00,314.02,314.02,313.32,313.63,3582.6728911084574,314.02,314.02,313.32,313.63,3582.6729
2014-08-22 14:10:00,313.74,313.78,313.34,313.78,7165.345782216915,313.74,313.78,313.34,313.78,7165.3458
2014-08-22 14:15:00,313.8,314.3,313.8,313.95,4776.89718814461,313.8,314.3,313.8,313.95,4776.8972
2014-08-22 14:20:00,314.0,314.09,313.85,313.85,1737.0535229616762,314.0,314.09,313.85,313.85,1737.0535
2014-08-22 14:25:00,313.72,314.02,313.7,313.75,3582.6728911084574,313.72,314.02,313.7,313.75,3582.6729
2014-08-22 14:30:00,313.7,313.7,312.88,313.57,6188.253175550972,313.7,313.7,312.88,313.57,6188.2532
2014-08-22 14:35:00,313.57,313.57,312.93,313.13,4016.936271848877,313.57,313.57,312.93,313.13,4016.9363
2014-08-22 14:40:00,313.08,313.68,313.08,313.68,2388.448594072305,313.08,313.68,313.08,313.68,2388.4486
2014-08-22 14:45:00,313.8,313.8,313.23,313.23,1628.4876777765714,313.8,313.8,313.23,313.23,1628.4877
2014-08-22 14:50:00,313.38,314.15,313.38,313.79,5428.292259255239,313.38,314.15,313.38,313.79,5428.2923
2014-08-22 14:55:00,313.64,313.91,313.55,313.88,5645.423949625448,313.64,313.91,313.55,313.88,5645.4239
2014-08-22 15:00:00,313.98,313.98,313.5,313.51,3908.370426663772,313.98,313.98,313.5,313.51,3908.3704
2014-08-22 15:05:00,313.25,313.86,312.97,313.85,7273.91162740202,313.25,313.86,312.97,313.85,7273.9116
2014-08-22 15:10:00,313.86,313.91,313.11,313.11,11290.847899250895,313.86,313.91,313.11,313.11,11290.8479
2014-08-22 15:15:00,313.22,313.68,313.22,313.63,4234.067962219086,313.22,313.68,313.22,313.63,4234.068
2014-08-22 15:20:00,313.44,313.62,313.22,313.22,2714.14612962762,313.44,313.62,313.22,313.22,2714.1461
2014-08-22 15:25:00,313.33,313.42,313.12,313.33,4451.199652589296,313.33,313.42,313.12,313.33,4451.1997
2014-08-22 15:30:00,313.3,313.43,313.0,313.17,5428.292259255239,313.3,313.43,313.0,313.17,5428.2923
2014-08-22 15:35:00,313.38,313.48,313.17,313.46,7491.043317772229,313.38,313.48,313.17,313.46,7491.0433
2014-08-22 15:40:00,313.52,313.52,313.01,313.01,7491.043317772229,313.52,313.52,313.01,313.01,7491.0433
2014-08-22 15:45:00,313.04,313.28,312.71,313.04,6731.082401476496,313.04,313.28,312.71,313.04,6731.0824
2014-08-22 15:50:00,313.2,313.75,313.09,313.38,20518.944739984803,313.2,313.75,313.09,313.38,20518.9447
2014-08-22 15:55:00,313.35,313.43,312.94,313.13,30941.26587775486,313.35,313.43,312.94,313.13,30941.2659
2014-08-25 09:30:00,315.51,315.93,314.17,315.48,19216.154597763543,315.51,315.93,314.17,315.48,19216.1546
2014-08-25 09:35:00,315.61,316.64,315.32,316.12,18456.19368146781,315.61,316.64,315.32,316.12,18456.1937
2014-08-25 09:40:00,315.55,316.29,315.5,315.95,12593.638041472152,315.55,316.29,315.5,315.95,12593.638
2014-08-25 09:45:00,315.94,316.3,315.68,315.99,14222.125719248725,315.94,316.3,315.68,315.99,14222.1257
2014-08-25 09:50:00,316.29,317.23,316.17,317.14,14004.994028878516,316.29,317.23,316.17,317.14,14004.994
2014-08-25 09:55:00,317.14,317.29,316.78,317.09,8685.267614808381,317.14,317.29,316.78,317.09,8685.2676
2014-08-25 10:00:00,317.22,317.25,316.58,316.65,12050.80881554663,317.22,317.25,316.58,316.65,12050.8088
2014-08-25 10:05:00,316.66,317.04,316.52,317.04,4125.502117033981,316.66,317.04,316.52,317.04,4125.5021
2014-08-25 10:10:00,317.03,317.22,316.73,316.9,16827.70600369124,317.03,317.22,316.73,316.9,16827.706
2014-08-25 10:15:00,316.9,317.26,316.83,317.09,5753.989794810553,316.9,317.26,316.83,317.09,5753.9898
2014-08-25 10:20:00,317.26,317.42,316.92,317.27,14439.257409618936,317.26,317.42,316.92,317.27,14439.2574
2014-08-25 10:25:00,317.22,317.22,316.8,317.0,9879.491911844534,317.22,317.22,316.8,317.0,9879.4919
2014-08-25 10:30:00,316.97,317.32,316.96,316.96,3691.2387362935615,316.97,317.32,316.96,316.96,3691.2387
2014-08-25 10:35:00,317.01,317.46,317.01,317.37,5211.160568885029,317.01,317.46,317.01,317.37,5211.1606
2014-08-25 10:40:00,317.32,317.4,317.06,317.14,1411.355987406362,317.32,317.4,317.06,317.14,1411.356
2014-08-25 10:45:00,317.2,317.68,317.03,317.53,20736.07643035501,317.2,317.68,317.03,317.53,20736.0764
2014-08-25 10:50:00,317.6,318.37,317.56,318.35,12159.374660731732,317.6,318.37,317.56,318.35,12159.3747
2014-08-25 10:55:00,318.39,318.47,317.84,317.94,8468.135924438173,318.39,318.47,317.84,317.94,8468.1359
2014-08-25 11:00:00,317.83,317.89,317.48,317.48,3691.2387362935615,317.83,317.89,317.48,317.48,3691.2387
2014-08-25 11:05:00,317.48,317.65,316.86,316.86,7056.77993703181,317.48,317.65,316.86,316.86,7056.7799
2014-08-25 11:10:00,317.0,317.0,316.67,316.97,4125.502117033981,317.0,317.0,316.67,316.97,4125.5021
2014-08-25 11:15:00,316.97,317.34,316.9,317.02,3908.370426663772,316.97,317.34,316.9,317.02,3908.3704
2014-08-25 11:20:00,317.14,317.52,317.12,317.52,2714.14612962762,317.14,317.52,317.12,317.52,2714.1461
2014-08-25 11:25:00,317.28,317.88,317.28,317.88,4016.936271848877,317.28,317.88,317.28,317.88,4016.9363
2014-08-25 11:30:00,317.77,317.82,317.37,317.53,1302.7901422212572,317.77,317.82,317.37,317.53,1302.7901
2014-08-25 11:35:00,317.11,317.39,317.04,317.39,2714.14612962762,317.11,317.39,317.04,317.39,2714.1461
2014-08-25 11:40:00,316.99,316.99,316.54,316.57,6839.648246661601,316.99,316.99,316.54,316.57,6839.6482
2014-08-25 11:45:00,316.86,317.37,316.8,316.97,8468.135924438173,316.86,317.37,316.8,316.97,8468.1359
2014-08-25 11:50:00,316.94,317.12,316.76,317.11,4885.463033329715,316.94,317.12,316.76,317.11,4885.463
2014-08-25 11:55:00,317.08,317.33,317.07,317.25,1954.185213331886,317.08,317.33,317.07,317.25,1954.1852
2014-08-25 12:00:00,317.16,317.37,317.12,317.28,1954.185213331886,317.16,317.37,317.12,317.28,1954.1852
2014-08-25 12:05:00,317.18,317.31,316.33,316.35,8142.438388882858,317.18,317.31,316.33,316.35,8142.4384
2014-08-25 12:10:00,316.43,316.76,316.34,316.34,3039.8436651829334,316.43,316.76,316.34,316.34,3039.8437
2014-08-25 12:15:00,316.31,316.48,315.75,316.24,7273.91162740202,316.31,316.48,315.75,316.24,7273.9116
2014-08-25 12:20:00,316.32,316.35,315.76,315.76,9228.096840733906,316.32,316.35,315.76,315.76,9228.0968
2014-08-25 12:25:00,315.85,315.85,315.06,315.73,7925.306698512648,315.85,315.85,315.06,315.73,7925.3067
2014-08-25 12:30:00,315.85,316.1,315.71,315.96,2062.7510585169907,315.85,316.1,315.71,315.96,2062.7511
2014-08-25 12:35:00,315.93,315.93,315.23,315.56,4994.02887851482,315.93,315.93,315.23,315.56,4994.0289
2014-08-25 12:40:00,315.44,315.98,315.44,315.94,3908.370426663772,315.44,315.98,315.44,315.94,3908.3704
2014-08-25 12:45:00,315.88,316.15,315.48,315.9,6188.253175550972,315.88,316.15,315.48,315.9,6188.2532
2014-08-25 12:50:00,315.78,315.78,315.02,315.31,3691.2387362935615,315.78,315.78,315.02,315.31,3691.2387
2014-08-25 12:55:00,315.44,315.87,315.25,315.66,977.092606665943,315.44,315.87,315.25,315.66,977.0926
2014-08-25 13:00:00,315.66,315.75,315.28,315.28,4451.199652589296,315.66,315.75,315.28,315.28,4451.1997
2014-08-25 13:05:00,315.17,315.5,315.07,315.07,1954.185213331886,315.17,315.5,315.07,315.07,1954.1852
2014-08-25 13:10:00,315.37,315.94,315.28,315.55,1628.4876777765714,315.37,315.94,315.28,315.55,1628.4877
2014-08-25 13:15:00,315.89,316.16,315.79,315.89,1411.355987406362,315.89,316.16,315.79,315.89,1411.356
2014-08-25 13:20:00,315.77,316.4,315.72,316.4,3582.6728911084574,315.77,316.4,315.72,316.4,3582.6729
2014-08-25 13:25:00,316.24,316.3,315.88,316.13,4125.502117033981,316.24,316.3,315.88,316.13,4125.5021
2014-08-25 13:30:00,316.14,316.32,315.92,316.11,4668.3313429595055,316.14,316.32,315.92,316.11,4668.3313
2014-08-25 13:35:00,316.36,316.37,315.92,316.1,5753.989794810553,316.36,316.37,315.92,316.1,5753.9898
2014-08-25 13:40:00,316.22,316.39,316.08,316.22,2062.7510585169907,316.22,316.39,316.08,316.22,2062.7511
2014-08-25 13:45:00,316.2,316.31,315.99,316.07,9445.228531104114,316.2,316.31,315.99,316.07,9445.2285
2014-08-25 13:50:00,316.07,316.61,316.07,316.61,4234.067962219086,316.07,316.61,316.07,316.61,4234.068
2014-08-25 13:55:00,316.48,316.5,316.05,316.11,8142.438388882858,316.48,316.5,316.05,316.11,8142.4384
2014-08-25 14:00:00,316.26,316.54,315.99,316.09,16719.140158506136,316.26,316.54,315.99,316.09,16719.1402
2014-08-25 14:05:00,316.17,316.34,316.08,316.28,5319.726414070134,316.17,316.34,316.08,316.28,5319.7264
2014-08-25 14:10:00,316.31,316.31,315.96,316.3,5319.726414070134,316.31,316.31,315.96,316.3,5319.7264
2014-08-25 14:15:00,316.32,316.4,316.15,316.23,2822.711974812724,316.32,316.4,316.15,316.23,2822.712
2014-08-25 14:20:00,316.21,316.38,316.11,316.28,1085.6584518510476,316.21,316.38,316.11,316.28,1085.6585
2014-08-25 14:25:00,316.11,316.3,315.68,315.68,2714.14612962762,316.11,316.3,315.68,315.68,2714.1461
2014-08-25 14:30:00,315.73,315.94,315.67,315.8,3908.370426663772,315.73,315.94,315.67,315.8,3908.3704
2014-08-25 14:35:00,315.83,316.02,315.83,315.9,3148.4095103680384,315.83,316.02,315.83,315.9,3148.4095
2014-08-25 14:40:00,315.9,315.94,315.7,315.92,6405.384865921182,315.9,315.94,315.7,315.92,6405.3849
2014-08-25 14:45:00,315.77,315.77,315.61,315.61,1085.6584518510476,315.77,315.77,315.61,315.61,1085.6585
2014-08-25 14:50:00,315.64,315.84,315.64,315.77,1845.6193681467807,315.64,315.84,315.64,315.77,1845.6194
2014-08-25 14:55:00,315.85,316.07,315.38,315.48,5645.423949625448,315.85,316.07,315.38,315.48,5645.4239
2014-08-25 15:00:00,315.52,315.7,315.3,315.52,3474.1070459233524,315.52,315.7,315.3,315.52,3474.107
2014-08-25 15:05:00,315.41,315.6,315.3,315.32,4342.633807404191,315.41,315.6,315.3,315.32,4342.6338
2014-08-25 15:10:00,315.26,315.54,315.17,315.27,5971.121485180763,315.26,315.54,315.17,315.27,5971.1215
2014-08-25 15:15:00,315.23,315.46,315.13,315.46,4559.7654977744005,315.23,315.46,315.13,315.46,4559.7655
2014-08-25 15:20:00,315.34,315.58,315.26,315.41,4994.02887851482,315.34,315.58,315.26,315.41,4994.0289
2014-08-25 15:25:00,315.37,315.48,315.26,315.29,3799.804581478667,315.37,315.48,315.26,315.29,3799.8046
2014-08-25 15:30:00,315.44,315.49,315.17,315.41,5645.423949625448,315.44,315.49,315.17,315.41,5645.4239
2014-08-25 15:35:00,315.43,315.59,315.25,315.3,5536.858104440344,315.43,315.59,315.25,315.3,5536.8581
2014-08-25 15:40:00,315.22,315.87,315.22,315.74,6948.214091846705,315.22,315.87,315.22,315.74,6948.2141
2014-08-25 15:45:00,315.7,315.78,315.46,315.53,8685.267614808381,315.7,315.78,315.46,315.53,8685.2676
2014-08-25 15:50:00,315.46,315.47,314.93,315.22,29095.64650960808,315.46,315.47,314.93,315.22,29095.6465
2014-08-25 15:55:00,315.18,315.78,315.14,315.76,33546.84616219738,315.18,315.78,315.14,315.76,33546.8462
2014-08-26 09:30:00,316.3,316.49,315.51,315.57,17153.403539246552,316.3,316.49,315.51,315.57,17153.4035
2014-08-26 09:35:00,315.8,316.22,313.27,313.33,14004.994028878516,315.8,316.22,313.27,313.33,14004.994
2014-08-26 09:40:00,313.26,314.53,313.18,314.01,7708.175008142439,313.26,314.53,313.18,314.01,7708.175
2014-08-26 09:45:00,313.97,314.94,313.95,314.1,6513.950711106286,313.97,314.94,313.95,314.1,6513.9507
2014-08-26 09:50:00,314.08,314.37,313.28,313.69,8685.267614808381,314.08,314.37,313.28,313.69,8685.2676
2014-08-26 09:55:00,313.58,314.68,313.35,314.5,9119.5309955488,313.58,314.68,313.35,314.5,9119.531
2014-08-26 10:00:00,314.66,314.73,313.31,313.97,15416.350016284878,314.66,314.73,313.31,313.97,15416.35
2014-08-26 10:05:00,314.07,315.06,314.01,315.06,16176.31093258061,314.07,315.06,314.01,315.06,16176.3109
2014-08-26 10:10:00,315.03,315.82,315.0,315.21,17696.232765172077,315.03,315.82,315.0,315.21,17696.2328
2014-08-26 10:15:00,315.45,315.61,315.0,315.15,7708.175008142439,315.45,315.61,315.0,315.15,7708.175
2014-08-26 10:20:00,315.13,315.13,314.48,314.55,5428.292259255239,315.13,315.13,314.48,314.55,5428.2923
2014-08-26 10:25:00,314.64,315.23,314.64,315.23,5753.989794810553,314.64,315.23,314.64,315.23,5753.9898
2014-08-26 10:30:00,315.15,315.27,314.66,314.92,6405.384865921182,315.15,315.27,314.66,314.92,6405.3849
2014-08-26 10:35:00,314.75,314.76,314.32,314.61,3365.541200738248,314.75,314.76,314.32,314.61,3365.5412
2014-08-26 10:40:00,314.47,314.7,314.32,314.48,10530.886982955162,314.47,314.7,314.32,314.48,10530.887
2014-08-26 10:45:00,314.47,315.01,314.36,314.98,12702.203886657258,314.47,315.01,314.36,314.98,12702.2039
2014-08-26 10:50:00,315.0,315.37,314.57,315.12,8468.135924438173,315.0,315.37,314.57,315.12,8468.1359
2014-08-26 10:55:00,315.11,315.88,315.11,315.73,8359.570079253068,315.11,315.88,315.11,315.73,8359.5701
2014-08-26 11:00:00,315.84,315.85,315.27,315.27,18999.022907393333,315.84,315.85,315.27,315.27,18999.0229
2014-08-26 11:05:00,315.33,315.33,314.86,315.21,4016.936271848877,315.33,315.33,314.86,315.21,4016.9363
2014-08-26 11:10:00,315.26,315.51,314.95,315.29,5971.121485180763,315.26,315.51,314.95,315.29,5971.1215
2014-08-26 11:15:00,315.33,315.65,315.3,315.65,7925.306698512648,315.33,315.65,315.3,315.65,7925.3067
2014-08-26 11:20:00,315.69,315.79,315.42,315.66,18890.45706220823,315.69,315.79,315.42,315.66,18890.4571
2014-08-26 11:25:00,315.65,316.13,315.61,315.77,19758.98382368907,315.65,316.13,315.61,315.77,19758.9838
2014-08-26 11:30:00,315.96,316.29,315.82,315.97,10856.584518510475,315.96,316.29,315.82,315.97,10856.5845
2014-08-26 11:35:00,315.99,316.24,315.81,315.82,10530.886982955162,315.99,316.24,315.81,315.82,10530.887
2014-08-26 11:40:00,315.85,316.09,315.67,315.67,12810.769731842363,315.85,316.09,315.67,315.67,12810.7697
2014-08-26 11:45:00,315.7,315.87,315.59,315.85,4994.02887851482,315.7,315.87,315.59,315.85,4994.0289
2014-08-26 11:50:00,315.86,316.06,315.78,316.05,9770.92606665943,315.86,316.06,315.78,316.05,9770.9261
2014-08-26 11:55:00,315.98,316.08,315.08,315.08,12919.335577027468,315.98,316.08,315.08,315.08,12919.3356
2014-08-26 12:00:00,315.13,315.26,314.63,314.97,9445.228531104114,315.13,315.26,314.63,314.97,9445.2285
2014-08-26 12:05:00,315.26,315.5,315.03,315.03,7708.175008142439,315.26,315.5,315.03,315.03,7708.175
2014-08-26 12:10:00,315.13,315.65,315.08,315.27,15307.784171099773,315.13,315.65,315.08,315.27,15307.7842
2014-08-26 12:15:00,315.22,315.62,315.22,315.43,6079.687330365867,315.22,315.62,315.22,315.43,6079.6873
2014-08-26 12:20:00,315.43,315.52,314.92,315.02,15742.04755184019,315.43,315.52,314.92,315.02,15742.0476
2014-08-26 12:25:00,315.03,315.24,314.92,315.02,3799.804581478667,315.03,315.24,314.92,315.02,3799.8046
2014-08-26 12:30:00,315.08,315.61,315.03,315.31,4994.02887851482,315.08,315.61,315.03,315.31,4994.0289
2014-08-26 12:35:00,315.3,315.53,314.8,314.8,8033.872543697753,315.3,315.53,314.8,314.8,8033.8725
2014-08-26 12:40:00,314.81,314.81,314.27,314.42,10096.623602214744,314.81,314.81,314.27,314.42,10096.6236
2014-08-26 12:45:00,314.43,314.86,314.1,314.13,3582.6728911084574,314.43,314.86,314.1,314.13,3582.6729
2014-08-26 12:50:00,314.2,314.42,314.13,314.31,3582.6728911084574,314.2,314.42,314.13,314.31,3582.6729
2014-08-26 12:55:00,314.45,314.67,314.19,314.31,5753.989794810553,314.45,314.67,314.19,314.31,5753.9898
2014-08-26 13:00:00,314.34,314.55,314.18,314.55,2931.277819997829,314.34,314.55,314.18,314.55,2931.2778
2014-08-26 13:05:00,314.33,314.53,314.1,314.1,3691.2387362935615,314.33,314.53,314.1,314.1,3691.2387
2014-08-26 13:10:00,314.22,314.32,314.15,314.32,3474.1070459233524,314.22,314.32,314.15,314.32,3474.107
2014-08-26 13:15:00,314.49,314.69,314.31,314.68,2171.316903702096,314.49,314.69,314.31,314.68,2171.3169
2014-08-26 13:20:00,314.68,314.68,314.37,314.42,4125.502117033981,314.68,314.68,314.37,314.42,4125.5021
2014-08-26 13:25:00,314.5,314.82,314.5,314.56,3691.2387362935615,314.5,314.82,314.5,314.56,3691.2387
2014-08-26 13:30:00,314.72,315.02,314.72,314.95,3582.6728911084574,314.72,315.02,314.72,314.95,3582.6729
2014-08-26 13:35:00,314.95,315.07,314.86,315.02,3148.4095103680384,314.95,315.07,314.86,315.02,3148.4095
2014-08-26 13:40:00,315.17,315.3,314.98,315.12,5428.292259255239,315.17,315.3,314.98,315.12,5428.2923
2014-08-26 13:45:00,315.3,315.42,315.09,315.19,4016.936271848877,315.3,315.42,315.09,315.19,4016.9363
2014-08-26 13:50:00,315.04,315.25,314.52,314.78,11399.413744436,315.04,315.25,314.52,314.78,11399.4137
2014-08-26 13:55:00,314.76,315.3,314.76,315.06,7491.043317772229,314.76,315.3,314.76,315.06,7491.0433
2014-08-26 14:00:00,315.15,315.45,315.11,315.17,7382.477472587125,315.15,315.45,315.11,315.17,7382.4775
2014-08-26 14:05:00,315.12,315.31,314.91,315.08,8142.438388882858,315.12,315.31,314.91,315.08,8142.4384
2014-08-26 14:10:00,315.03,315.4,315.02,315.14,4559.7654977744005,315.03,315.4,315.02,315.14,4559.7655
2014-08-26 14:15:00,315.27,315.37,315.09,315.12,7165.345782216915,315.27,315.37,315.09,315.12,7165.3458
2014-08-26 14:20:00,315.09,315.26,315.09,315.15,1302.7901422212572,315.09,315.26,315.09,315.15,1302.7901
2014-08-26 14:25:00,315.17,315.41,315.13,315.2,5211.160568885029,315.17,315.41,315.13,315.2,5211.1606
2014-08-26 14:30:00,315.39,315.4,315.03,315.26,2714.14612962762,315.39,315.4,315.03,315.26,2714.1461
2014-08-26 14:35:00,315.27,315.43,315.05,315.4,3148.4095103680384,315.27,315.43,315.05,315.4,3148.4095
2014-08-26 14:40:00,315.58,315.61,315.39,315.44,3691.2387362935615,315.58,315.61,315.39,315.44,3691.2387
2014-08-26 14:45:00,315.64,315.94,315.59,315.93,7056.77993703181,315.64,315.94,315.59,315.93,7056.7799
2014-08-26 14:50:00,315.77,315.94,315.72,315.9,5753.989794810553,315.77,315.94,315.72,315.9,5753.9898
2014-08-26 14:55:00,315.85,315.89,315.73,315.85,3582.6728911084574,315.85,315.89,315.73,315.85,3582.6729
2014-08-26 15:00:00,315.8,315.85,315.5,315.7,3799.804581478667,315.8,315.85,315.5,315.7,3799.8046
2014-08-26 15:05:00,315.55,315.74,315.41,315.63,4776.89718814461,315.55,315.74,315.41,315.63,4776.8972
2014-08-26 15:10:00,315.63,315.96,315.43,315.93,8142.438388882858,315.63,315.96,315.43,315.93,8142.4384
2014-08-26 15:15:00,315.99,316.13,315.7,315.96,9010.965150363696,315.99,316.13,315.7,315.96,9010.9652
2014-08-26 15:20:00,315.99,316.03,315.62,315.86,3256.975355553143,315.99,316.03,315.62,315.86,3256.9754
2014-08-26 15:25:00,315.86,316.0,315.55,315.76,7925.306698512648,315.86,316.0,315.55,315.76,7925.3067
2014-08-26 15:30:00,315.72,315.99,315.66,315.78,7165.345782216915,315.72,315.99,315.66,315.78,7165.3458
2014-08-26 15:35:00,315.95,316.17,315.88,316.11,9336.662685919013,315.95,316.17,315.88,316.11,9336.6627
2014-08-26 15:40:00,316.15,316.37,315.99,315.99,18673.325371838026,316.15,316.37,315.99,315.99,18673.3254
2014-08-26 15:45:00,315.96,316.13,315.61,315.88,16610.57431332103,315.96,316.13,315.61,315.88,16610.5743
2014-08-26 15:50:00,315.93,315.93,315.6,315.74,12702.203886657258,315.93,315.93,315.6,315.74,12702.2039
2014-08-26 15:55:00,315.72,316.0,315.52,315.85,29529.9098903485,315.72,316.0,315.52,315.85,29529.9099
2014-08-27 09:30:00,316.36,316.64,313.45,315.13,23233.09086961242,316.36,316.64,313.45,315.13,23233.0909
2014-08-27 09:35:00,314.32,314.94,313.5,313.98,6513.950711106286,314.32,314.94,313.5,313.98,6513.9507
2014-08-27 09:40:00,314.2,314.21,313.62,313.99,12593.638041472152,314.2,314.21,313.62,313.99,12593.638
2014-08-27 09:45:00,314.14,314.14,313.21,313.4,18239.0619910976,314.14,314.14,313.21,313.4,18239.062
2014-08-27 09:50:00,313.26,313.56,312.41,313.2,25730.10530886983,313.26,313.56,312.41,313.2,25730.1053
2014-08-27 09:55:00,313.4,313.86,312.71,313.17,15524.915861469985,313.4,313.86,312.71,313.17,15524.9159
2014-08-27 10:00:00,313.17,313.17,311.83,312.59,22255.99826294648,313.17,313.17,311.83,312.59,22255.9983
2014-08-27 10:05:00,312.9,313.0,312.3,312.85,8251.004234067963,312.9,313.0,312.3,312.85,8251.0042
2014-08-27 10:10:00,312.94,313.46,312.58,313.16,18890.45706220823,312.94,313.46,312.58,313.16,18890.4571
2014-08-27 10:15:00,313.21,313.21,312.16,312.16,11942.242970361523,313.21,313.21,312.16,312.16,11942.243
2014-08-27 10:20:00,312.48,312.99,312.2,312.52,9228.096840733906,312.48,312.99,312.2,312.52,9228.0968
2014-08-27 10:25:00,312.66,312.84,312.47,312.65,2062.7510585169907,312.66,312.84,312.47,312.65,2062.7511
2014-08-27 10:30:00,312.67,313.38,312.67,313.32,3256.975355553143,312.67,313.38,312.67,313.32,3256.9754
2014-08-27 10:35:00,313.52,313.75,313.16,313.73,14113.55987406362,313.52,313.75,313.16,313.73,14113.5599
2014-08-27 10:40:00,313.85,314.47,313.79,314.43,10748.018673325372,313.85,314.47,313.79,314.43,10748.0187
2014-08-27 10:45:00,314.3,315.39,314.12,315.39,14439.257409618936,314.3,315.39,314.12,315.39,14439.2574
2014-08-27 10:50:00,315.15,315.38,315.03,315.12,5862.555639995658,315.15,315.38,315.03,315.12,5862.5556
2014-08-27 10:55:00,315.12,315.31,314.97,315.31,10205.189447399847,315.12,315.31,314.97,315.31,10205.1894
2014-08-27 11:00:00,315.4,315.75,315.32,315.5,21604.60319183585,315.4,315.75,315.32,315.5,21604.6032
2014-08-27 11:05:00,315.41,315.45,315.28,315.38,10965.150363695582,315.41,315.45,315.28,315.38,10965.1504
2014-08-27 11:10:00,315.37,315.47,315.03,315.11,23993.05178590816,315.37,315.47,315.03,315.11,23993.0518
2014-08-27 11:15:00,315.07,315.16,314.83,315.03,15307.784171099773,315.07,315.16,314.83,315.03,15307.7842
2014-08-27 11:20:00,315.02,315.17,314.85,315.03,8576.701769623276,315.02,315.17,314.85,315.03,8576.7018
2014-08-27 11:25:00,315.02,315.02,314.91,315.0,4776.89718814461,315.02,315.02,314.91,315.0,4776.8972
2014-08-27 11:30:00,315.02,315.19,314.9,315.02,9010.965150363696,315.02,315.19,314.9,315.02,9010.9652
2014-08-27 11:35:00,315.14,315.4,314.93,315.15,9553.79437628922,315.14,315.4,314.93,315.15,9553.7944
2014-08-27 11:40:00,315.26,315.47,315.19,315.47,9010.965150363696,315.26,315.47,315.19,315.47,9010.9652
2014-08-27 11:45:00,315.41,315.42,315.29,315.29,6188.253175550972,315.41,315.42,315.29,315.29,6188.2532
2014-08-27 11:50:00,315.25,315.32,314.92,314.92,6839.648246661601,315.25,315.32,314.92,314.92,6839.6482
2014-08-27 11:55:00,315.02,315.12,314.94,315.02,2388.448594072305,315.02,315.12,314.94,315.02,2388.4486
2014-08-27 12:00:00,314.97,315.0,314.9,314.91,5102.5947236999245,314.97,315.0,314.9,314.91,5102.5947
2014-08-27 12:05:00,314.83,315.0,314.82,314.86,2279.8827488872003,314.83,315.0,314.82,314.86,2279.8827
2014-08-27 12:10:00,314.87,315.12,314.87,315.09,5211.160568885029,314.87,315.12,314.87,315.09,5211.1606
2014-08-27 12:15:00,315.08,315.15,314.93,315.02,5211.160568885029,315.08,315.15,314.93,315.02,5211.1606
2014-08-27 12:20:00,315.13,315.24,315.06,315.24,5645.423949625448,315.13,315.24,315.06,315.24,5645.4239
2014-08-27 12:25:00,315.31,315.5,315.22,315.38,2822.711974812724,315.31,315.5,315.22,315.38,2822.712
2014-08-27 12:30:00,315.47,315.6,315.4,315.59,5428.292259255239,315.47,315.6,315.4,315.59,5428.2923
2014-08-27 12:35:00,315.57,315.57,315.4,315.4,4451.199652589296,315.57,315.57,315.4,315.4,4451.1997
2014-08-27 12:40:00,315.39,315.63,315.27,315.48,3908.370426663772,315.39,315.63,315.27,315.48,3908.3704
2014-08-27 12:45:00,315.66,315.66,315.32,315.51,2062.7510585169907,315.66,315.66,315.32,315.51,2062.7511
2014-08-27 12:50:00,315.27,315.33,314.97,315.15,1411.355987406362,315.27,315.33,314.97,315.15,1411.356
2014-08-27 12:55:00,315.2,315.21,314.92,315.03,3256.975355553143,315.2,315.21,314.92,315.03,3256.9754
2014-08-27 13:00:00,315.05,315.26,315.03,315.15,3691.2387362935615,315.05,315.26,315.03,315.15,3691.2387
2014-08-27 13:05:00,315.19,315.23,315.14,315.22,3039.8436651829334,315.19,315.23,315.14,315.22,3039.8437
2014-08-27 13:10:00,315.38,315.38,315.15,315.15,3908.370426663772,315.38,315.38,315.15,315.15,3908.3704
2014-08-27 13:15:00,315.38,315.51,315.16,315.51,1302.7901422212572,315.38,315.51,315.16,315.51,1302.7901
2014-08-27 13:20:00,315.29,315.79,315.29,315.79,5536.858104440344,315.29,315.79,315.29,315.79,5536.8581
2014-08-27 13:25:00,315.68,315.93,315.66,315.66,2822.711974812724,315.68,315.93,315.66,315.66,2822.712
2014-08-27 13:30:00,315.92,315.94,315.64,315.94,6622.516556291391,315.92,315.94,315.64,315.94,6622.5166
2014-08-27 13:35:00,315.94,315.94,315.6,315.6,3582.6728911084574,315.94,315.94,315.6,315.6,3582.6729
2014-08-27 13:40:00,315.62,315.8,315.58,315.67,5319.726414070134,315.62,315.8,315.58,315.67,5319.7264
2014-08-27 13:45:00,315.66,315.74,315.63,315.66,2822.711974812724,315.66,315.74,315.63,315.66,2822.712
2014-08-27 13:50:00,315.63,315.78,315.63,315.69,4125.502117033981,315.63,315.78,315.63,315.69,4125.5021
2014-08-27 13:55:00,315.73,315.85,315.56,315.85,4451.199652589296,315.73,315.85,315.56,315.85,4451.1997
2014-08-27 14:00:00,315.71,315.85,315.59,315.59,2931.277819997829,315.71,315.85,315.59,315.59,2931.2778
2014-08-27 14:05:00,315.49,315.72,315.49,315.72,3908.370426663772,315.49,315.72,315.49,315.72,3908.3704
2014-08-27 14:10:00,315.66,315.94,315.63,315.94,6405.384865921182,315.66,315.94,315.63,315.94,6405.3849
2014-08-27 14:15:00,315.98,316.1,315.79,315.79,9445.228531104114,315.98,316.1,315.79,315.79,9445.2285
2014-08-27 14:20:00,315.75,315.75,315.57,315.61,2714.14612962762,315.75,315.75,315.57,315.61,2714.1461
2014-08-27 14:25:00,315.59,315.59,315.28,315.28,6296.819020736077,315.59,315.59,315.28,315.28,6296.819
2014-08-27 14:30:00,315.28,315.58,315.28,315.46,4125.502117033981,315.28,315.58,315.28,315.46,4125.5021
2014-08-27 14:35:00,315.46,315.72,315.37,315.37,18130.496145912497,315.46,315.72,315.37,315.37,18130.4961
2014-08-27 14:40:00,315.38,315.41,315.26,315.37,3474.1070459233524,315.38,315.41,315.26,315.37,3474.107
2014-08-27 14:45:00,315.4,315.55,315.33,315.46,3691.2387362935615,315.4,315.55,315.33,315.46,3691.2387
2014-08-27 14:50:00,315.41,315.75,315.39,315.75,4559.7654977744005,315.41,315.75,315.39,315.75,4559.7655
2014-08-27 14:55:00,315.75,315.85,315.25,315.36,6188.253175550972,315.75,315.85,315.25,315.36,6188.2532
2014-08-27 15:00:00,315.54,315.6,315.16,315.34,6731.082401476496,315.54,315.6,315.16,315.34,6731.0824
2014-08-27 15:05:00,315.29,315.37,315.05,315.18,12267.940505916838,315.29,315.37,315.05,315.18,12267.9405
2014-08-27 15:10:00,315.22,315.47,315.15,315.35,3365.541200738248,315.22,315.47,315.15,315.35,3365.5412
2014-08-27 15:15:00,315.34,315.43,315.1,315.38,7816.740853327544,315.34,315.43,315.1,315.38,7816.7409
2014-08-27 15:20:00,315.32,315.71,315.17,315.69,5428.292259255239,315.32,315.71,315.17,315.69,5428.2923
2014-08-27 15:25:00,315.56,315.94,315.41,315.88,7165.345782216915,315.56,315.94,315.41,315.88,7165.3458
2014-08-27 15:30:00,315.73,315.94,315.53,315.78,6948.214091846705,315.73,315.94,315.53,315.78,6948.2141
2014-08-27 15:35:00,315.73,315.94,315.73,315.93,5211.160568885029,315.73,315.94,315.73,315.93,5211.1606
2014-08-27 15:40:00,315.88,316.02,315.79,315.83,20301.8130496146,315.88,316.02,315.79,315.83,20301.813
2014-08-27 15:45:00,315.94,315.94,315.66,315.74,10965.150363695582,315.94,315.94,315.66,315.74,10965.1504
2014-08-27 15:50:00,315.75,316.24,315.75,316.08,46031.91835848442,315.75,316.24,315.75,316.08,46031.9184
2014-08-27 15:55:00,316.17,316.61,315.96,316.27,47117.57681033547,316.17,316.61,315.96,316.27,47117.5768
2014-08-28 09:30:00,314.22,315.74,313.17,313.69,25187.276082944307,314.22,315.74,313.17,313.69,25187.2761
2014-08-28 09:35:00,313.52,314.48,313.17,314.08,12050.80881554663,313.52,314.48,313.17,314.08,12050.8088
2014-08-28 09:40:00,314.44,314.87,314.04,314.48,22798.827488872,314.44,314.87,314.04,314.48,22798.8275
2014-08-28 09:45:00,314.41,315.47,314.06,315.47,6513.950711106286,314.41,315.47,314.06,315.47,6513.9507
2014-08-28 09:50:00,315.47,316.7,315.47,316.31,17587.666919986972,315.47,316.7,315.47,316.31,17587.6669
2014-08-28 09:55:00,316.36,316.7,316.0,316.0,13027.901422212572,316.36,316.7,316.0,316.0,13027.9014
2014-08-28 10:00:00,316.0,316.14,315.5,315.54,4776.89718814461,316.0,316.14,315.5,315.54,4776.8972
2014-08-28 10:05:00,315.96,316.0,315.48,315.71,4776.89718814461,315.96,316.0,315.48,315.71,4776.8972
2014-08-28 10:10:00,315.48,315.96,314.3,314.3,5428.292259255239,315.48,315.96,314.3,314.3,5428.2923
2014-08-28 10:15:00,314.31,315.03,314.31,314.98,2062.7510585169907,314.31,315.03,314.31,314.98,2062.7511
2014-08-28 10:20:00,315.28,315.45,314.8,314.8,2279.8827488872003,315.28,315.45,314.8,314.8,2279.8827
2014-08-28 10:25:00,314.91,315.18,314.54,314.71,4016.936271848877,314.91,315.18,314.54,314.71,4016.9363
2014-08-28 10:30:00,314.69,315.06,314.13,314.19,4016.936271848877,314.69,315.06,314.13,314.19,4016.9363
2014-08-28 10:35:00,314.3,314.8,314.04,314.04,1845.6193681467807,314.3,314.8,314.04,314.04,1845.6194
2014-08-28 10:40:00,314.09,314.33,314.09,314.31,759.9609162957333,314.09,314.33,314.09,314.31,759.9609
2014-08-28 10:45:00,314.67,315.26,314.67,315.26,5319.726414070134,314.67,315.26,314.67,315.26,5319.7264
2014-08-28 10:50:00,315.27,315.48,315.02,315.46,4234.067962219086,315.27,315.48,315.02,315.46,4234.068
2014-08-28 10:55:00,315.38,315.38,314.95,315.16,3365.541200738248,315.38,315.38,314.95,315.16,3365.5412
2014-08-28 11:00:00,315.34,315.54,315.19,315.51,1194.2242970361524,315.34,315.54,315.19,315.51,1194.2243
2014-08-28 11:05:00,315.35,315.45,315.16,315.45,2497.01443925741,315.35,315.45,315.16,315.45,2497.0144
2014-08-28 11:10:00,315.23,315.38,314.94,315.05,5971.121485180763,315.23,315.38,314.94,315.05,5971.1215
2014-08-28 11:15:00,315.15,315.18,314.65,315.12,6513.950711106286,315.15,315.18,314.65,315.12,6513.9507
2014-08-28 11:20:00,315.07,315.07,314.3,314.33,3256.975355553143,315.07,315.07,314.3,314.33,3256.9754
2014-08-28 11:25:00,314.5,314.98,314.38,314.38,2279.8827488872003,314.5,314.98,314.38,314.38,2279.8827
2014-08-28 11:30:00,314.39,314.58,314.23,314.54,3691.2387362935615,314.39,314.58,314.23,314.54,3691.2387
2014-08-28 11:35:00,314.24,314.76,314.16,314.68,2388.448594072305,314.24,314.76,314.16,314.68,2388.4486
2014-08-28 11:40:00,314.5,314.56,314.07,314.12,4559.7654977744005,314.5,314.56,314.07,314.12,4559.7655
2014-08-28 11:45:00,314.19,314.25,313.72,313.92,2605.5802844425143,314.19,314.25,313.72,313.92,2605.5803
2014-08-28 11:50:00,314.02,314.35,313.73,313.73,5211.160568885029,314.02,314.35,313.73,313.73,5211.1606
2014-08-28 11:55:00,313.69,313.75,313.59,313.75,3799.804581478667,313.69,313.75,313.59,313.75,3799.8046
2014-08-28 12:00:00,313.75,313.89,313.17,313.17,5211.160568885029,313.75,313.89,313.17,313.17,5211.1606
2014-08-28 12:05:00,313.27,313.32,312.73,313.23,4342.633807404191,313.27,313.32,312.73,313.23,4342.6338
2014-08-28 12:10:00,313.11,313.47,313.11,313.18,4234.067962219086,313.11,313.47,313.11,313.18,4234.068
2014-08-28 12:15:00,313.33,314.05,313.33,314.05,2388.448594072305,313.33,314.05,313.33,314.05,2388.4486
2014-08-28 12:20:00,313.76,314.2,313.76,314.15,2497.01443925741,313.76,314.2,313.76,314.15,2497.0144
2014-08-28 12:25:00,314.33,314.51,314.16,314.29,5753.989794810553,314.33,314.51,314.16,314.29,5753.9898
2014-08-28 12:30:00,314.38,314.62,314.14,314.6,7273.91162740202,314.38,314.62,314.14,314.6,7273.9116
2014-08-28 12:35:00,314.67,314.74,314.59,314.73,9662.360221474324,314.67,314.74,314.59,314.73,9662.3602
2014-08-28 12:40:00,314.84,314.99,314.62,314.62,2388.448594072305,314.84,314.99,314.62,314.62,2388.4486
2014-08-28 12:45:00,314.62,315.16,314.62,314.94,3256.975355553143,314.62,315.16,314.62,314.94,3256.9754
2014-08-28 12:50:00,314.82,315.04,314.8,315.04,868.5267614808381,314.82,315.04,314.8,315.04,868.5268
2014-08-28 12:55:00,315.07,315.1,314.81,314.81,651.3950711106286,315.07,315.1,314.81,314.81,651.3951
2014-08-28 13:00:00,314.96,315.03,314.65,314.65,1194.2242970361524,314.96,315.03,314.65,314.65,1194.2243
2014-08-28 13:05:00,314.5,314.58,314.16,314.51,2931.277819997829,314.5,314.58,314.16,314.51,2931.2778
2014-08-28 13:10:00,314.43,314.49,314.28,314.28,1194.2242970361524,314.43,314.49,314.28,314.28,1194.2243
2014-08-28 13:15:00,314.46,314.47,314.1,314.21,6079.687330365867,314.46,314.47,314.1,314.21,6079.6873
2014-08-28 13:20:00,314.29,314.49,314.22,314.32,2279.8827488872003,314.29,314.49,314.22,314.32,2279.8827
2014-08-28 13:25:00,314.48,314.64,314.41,314.64,1519.921832591467,314.48,314.64,314.41,314.64,1519.9218
2014-08-28 13:30:00,314.6,314.91,314.43,314.91,1085.6584518510476,314.6,314.91,314.43,314.91,1085.6585
2014-08-28 13:35:00,314.79,314.91,314.56,314.91,3039.8436651829334,314.79,314.91,314.56,314.91,3039.8437
2014-08-28 13:40:00,314.8,315.24,314.75,315.15,4342.633807404191,314.8,315.24,314.75,315.15,4342.6338
2014-08-28 13:45:00,315.03,315.34,315.03,315.3,4016.936271848877,315.03,315.34,315.03,315.3,4016.9363
2014-08-28 13:50:00,315.25,315.26,314.85,315.04,2714.14612962762,315.25,315.26,314.85,315.04,2714.1461
2014-08-28 13:55:00,315.15,315.16,314.8,314.94,3256.975355553143,315.15,315.16,314.8,314.94,3256.9754
2014-08-28 14:00:00,314.96,315.26,314.77,314.93,4559.7654977744005,314.96,315.26,314.77,314.93,4559.7655
2014-08-28 14:05:00,315.07,315.3,315.02,315.3,1628.4876777765714,315.07,315.3,315.02,315.3,1628.4877
2014-08-28 14:10:00,315.18,315.38,314.83,315.25,3474.1070459233524,315.18,315.38,314.83,315.25,3474.107
2014-08-28 14:15:00,315.3,315.63,315.3,315.46,3039.8436651829334,315.3,315.63,315.3,315.46,3039.8437
2014-08-28 14:20:00,315.41,315.62,315.16,315.18,2279.8827488872003,315.41,315.62,315.16,315.18,2279.8827
2014-08-28 14:25:00,315.36,315.63,315.35,315.44,2279.8827488872003,315.36,315.63,315.35,315.44,2279.8827
2014-08-28 14:30:00,315.29,315.57,315.25,315.43,1954.185213331886,315.29,315.57,315.25,315.43,1954.1852
2014-08-28 14:35:00,315.34,315.53,315.31,315.33,759.9609162957333,315.34,315.53,315.31,315.33,759.9609
2014-08-28 14:40:00,315.5,315.64,315.47,315.52,2388.448594072305,315.5,315.64,315.47,315.52,2388.4486
2014-08-28 14:45:00,315.61,315.61,315.25,315.25,2171.316903702096,315.61,315.61,315.25,315.25,2171.3169
2014-08-28 14:50:00,315.17,315.64,315.17,315.54,3908.370426663772,315.17,315.64,315.17,315.54,3908.3704
2014-08-28 14:55:00,315.53,315.59,315.03,315.03,4016.936271848877,315.53,315.59,315.03,315.03,4016.9363
2014-08-28 15:00:00,315.02,315.12,314.85,315.02,6405.384865921182,315.02,315.12,314.85,315.02,6405.3849
2014-08-28 15:05:00,314.91,314.96,314.47,314.58,5428.292259255239,314.91,314.96,314.47,314.58,5428.2923
2014-08-28 15:10:00,314.58,314.65,314.27,314.37,6948.214091846705,314.58,314.65,314.27,314.37,6948.2141
2014-08-28 15:15:00,314.33,314.41,314.16,314.31,11399.413744436,314.33,314.41,314.16,314.31,11399.4137
2014-08-28 15:20:00,314.34,314.37,314.17,314.28,15742.04755184019,314.34,314.37,314.17,314.28,15742.0476
2014-08-28 15:25:00,314.19,314.48,314.19,314.29,5319.726414070134,314.19,314.48,314.19,314.29,5319.7264
2014-08-28 15:30:00,314.42,314.54,314.33,314.43,3148.4095103680384,314.42,314.54,314.33,314.43,3148.4095
2014-08-28 15:35:00,314.32,314.4,314.18,314.3,6731.082401476496,314.32,314.4,314.18,314.3,6731.0824
2014-08-28 15:40:00,314.27,314.68,314.27,314.46,5645.423949625448,314.27,314.68,314.27,314.46,5645.4239
2014-08-28 15:45:00,314.65,314.8,314.48,314.73,6405.384865921182,314.65,314.8,314.48,314.73,6405.3849
2014-08-28 15:50:00,314.69,314.74,313.98,314.28,51243.07892736945,314.69,314.74,313.98,314.28,51243.0789
2014-08-28 15:55:00,314.28,314.44,314.28,314.32,34958.202149603734,314.28,314.44,314.28,314.32,34958.2021
2014-08-29 09:30:00,316.52,316.52,314.9,315.05,24861.578547388992,316.52,316.52,314.9,315.05,24861.5785
2014-08-29 09:35:00,315.23,315.26,314.85,315.08,7491.043317772229,315.23,315.26,314.85,315.08,7491.0433
2014-08-29 09:40:00,314.99,315.53,314.14,315.26,14547.82325480404,314.99,315.53,314.14,315.26,14547.8233
2014-08-29 09:45:00,315.1,315.45,314.22,314.56,8033.872543697753,315.1,315.45,314.22,314.56,8033.8725
2014-08-29 09:50:00,314.56,314.57,313.18,313.24,7056.77993703181,314.56,314.57,313.18,313.24,7056.7799
2014-08-29 09:55:00,313.46,313.51,313.03,313.4,10639.452828140267,313.46,313.51,313.03,313.4,10639.4528
2014-08-29 10:00:00,313.45,313.69,313.32,313.32,4016.936271848877,313.45,313.69,313.32,313.32,4016.9363
2014-08-29 10:05:00,313.36,313.61,312.71,313.04,6296.819020736077,313.36,313.61,312.71,313.04,6296.819
2014-08-29 10:10:00,313.02,313.02,312.42,312.72,4451.199652589296,313.02,313.02,312.42,312.72,4451.1997
2014-08-29 10:15:00,312.79,313.57,312.71,313.43,7273.91162740202,312.79,313.57,312.71,313.43,7273.9116
2014-08-29 10:20:00,313.42,313.73,312.73,313.03,5211.160568885029,313.42,313.73,312.73,313.03,5211.1606
2014-08-29 10:25:00,313.27,313.38,312.94,312.94,1194.2242970361524,313.27,313.38,312.94,312.94,1194.2243
2014-08-29 10:30:00,312.94,313.67,312.82,313.49,6839.648246661601,312.94,313.67,312.82,313.49,6839.6482
2014-08-29 10:35:00,313.59,314.3,313.18,314.3,5645.423949625448,313.59,314.3,313.18,314.3,5645.4239
2014-08-29 10:40:00,314.24,314.6,313.84,314.43,8685.267614808381,314.24,314.6,313.84,314.43,8685.2676
2014-08-29 10:45:00,314.66,314.89,313.94,314.13,4776.89718814461,314.66,314.89,313.94,314.13,4776.8972
2014-08-29 10:50:00,314.4,314.76,314.35,314.52,2171.316903702096,314.4,314.76,314.35,314.52,2171.3169
2014-08-29 10:55:00,314.51,314.83,314.37,314.67,5971.121485180763,314.51,314.83,314.37,314.67,5971.1215
2014-08-29 11:00:00,314.68,314.91,314.66,314.91,4776.89718814461,314.68,314.91,314.66,314.91,4776.8972
2014-08-29 11:05:00,314.95,315.02,314.59,314.89,3474.1070459233524,314.95,315.02,314.59,314.89,3474.107
2014-08-29 11:10:00,314.83,315.23,314.82,314.99,3582.6728911084574,314.83,315.23,314.82,314.99,3582.6729
2014-08-29 11:15:00,315.0,315.05,314.64,314.7,6948.214091846705,315.0,315.05,314.64,314.7,6948.2141
2014-08-29 11:20:00,314.79,314.82,314.56,314.8,7816.740853327544,314.79,314.82,314.56,314.8,7816.7409
2014-08-29 11:25:00,314.79,315.0,314.6,314.83,9988.05775702964,314.79,315.0,314.6,314.83,9988.0578
2014-08-29 11:30:00,314.65,314.84,314.34,314.84,8793.833459993486,314.65,314.84,314.34,314.84,8793.8335
2014-08-29 11:35:00,314.69,315.26,314.57,315.17,3474.1070459233524,314.69,315.26,314.57,315.17,3474.107
2014-08-29 11:40:00,315.24,315.71,315.12,315.35,3691.2387362935615,315.24,315.71,315.12,315.35,3691.2387
2014-08-29 11:45:00,315.68,315.68,315.28,315.46,3256.975355553143,315.68,315.68,315.28,315.46,3256.9754
2014-08-29 11:50:00,315.54,315.57,315.22,315.49,4342.633807404191,315.54,315.57,315.22,315.49,4342.6338
2014-08-29 11:55:00,315.24,315.44,315.12,315.15,3474.1070459233524,315.24,315.44,315.12,315.15,3474.107
2014-08-29 12:00:00,315.18,315.6,315.18,315.4,2497.01443925741,315.18,315.6,315.18,315.4,2497.0144
2014-08-29 12:05:00,315.45,315.52,315.04,315.11,6622.516556291391,315.45,315.52,315.04,315.11,6622.5166
2014-08-29 12:10:00,314.94,315.03,314.58,314.58,4451.199652589296,314.94,315.03,314.58,314.58,4451.1997
2014-08-29 12:15:00,314.73,314.85,314.59,314.68,1737.0535229616762,314.73,314.85,314.59,314.68,1737.0535
2014-08-29 12:20:00,314.66,314.95,314.66,314.93,1628.4876777765714,314.66,314.95,314.66,314.93,1628.4877
2014-08-29 12:25:00,314.88,315.0,314.69,314.75,2062.7510585169907,314.88,315.0,314.69,314.75,2062.7511
2014-08-29 12:30:00,314.88,315.02,314.65,314.65,1628.4876777765714,314.88,315.02,314.65,314.65,1628.4877
2014-08-29 12:35:00,314.62,314.8,314.44,314.53,3039.8436651829334,314.62,314.8,314.44,314.53,3039.8437
2014-08-29 12:40:00,314.45,314.53,314.3,314.38,2497.01443925741,314.45,314.53,314.3,314.38,2497.0144
2014-08-29 12:45:00,314.4,314.56,314.26,314.56,2388.448594072305,314.4,314.56,314.26,314.56,2388.4486
2014-08-29 12:50:00,314.43,314.43,314.43,314.43,108.56584518510476,314.43,314.43,314.43,314.43,108.5658
2014-08-29 12:55:00,314.42,314.42,314.21,314.21,1954.185213331886,314.42,314.42,314.21,314.21,1954.1852
2014-08-29 13:00:00,314.21,314.21,313.91,314.15,2388.448594072305,314.21,314.21,313.91,314.15,2388.4486
2014-08-29 13:05:00,314.08,314.41,314.06,314.41,1194.2242970361524,314.08,314.41,314.06,314.41,1194.2243
2014-08-29 13:10:00,314.33,314.45,314.03,314.28,5102.5947236999245,314.33,314.45,314.03,314.28,5102.5947
2014-08-29 13:15:00,314.22,314.42,314.08,314.2,10096.623602214744,314.22,314.42,314.08,314.2,10096.6236
2014-08-29 13:20:00,314.26,314.3,314.04,314.05,7708.175008142439,314.26,314.3,314.04,314.05,7708.175
2014-08-29 13:25:00,314.08,314.3,313.89,314.3,977.092606665943,314.08,314.3,313.89,314.3,977.0926
2014-08-29 13:30:00,314.4,314.43,314.18,314.4,1628.4876777765714,314.4,314.43,314.18,314.4,1628.4877
2014-08-29 13:35:00,314.24,314.4,314.09,314.09,1628.4876777765714,314.24,314.4,314.09,314.09,1628.4877
2014-08-29 13:40:00,314.19,314.19,313.86,313.86,3148.4095103680384,314.19,314.19,313.86,313.86,3148.4095
2014-08-29 13:45:00,314.05,314.1,313.87,314.04,1085.6584518510476,314.05,314.1,313.87,314.04,1085.6585
2014-08-29 13:50:00,314.07,314.17,313.88,314.01,1194.2242970361524,314.07,314.17,313.88,314.01,1194.2243
2014-08-29 13:55:00,313.99,314.18,313.93,314.18,759.9609162957333,313.99,314.18,313.93,314.18,759.9609
2014-08-29 14:00:00,313.93,313.93,313.64,313.7,1194.2242970361524,313.93,313.93,313.64,313.7,1194.2243
2014-08-29 14:05:00,313.77,313.98,313.77,313.95,1519.921832591467,313.77,313.98,313.77,313.95,1519.9218
2014-08-29 14:10:00,313.93,314.1,313.93,314.01,3148.4095103680384,313.93,314.1,313.93,314.01,3148.4095
2014-08-29 14:15:00,314.07,314.31,313.93,314.31,5428.292259255239,314.07,314.31,313.93,314.31,5428.2923
2014-08-29 14:20:00,314.31,314.31,314.25,314.25,651.3950711106286,314.31,314.31,314.25,314.25,651.3951
2014-08-29 14:25:00,314.01,314.47,314.01,314.33,2279.8827488872003,314.01,314.47,314.01,314.33,2279.8827
2014-08-29 14:30:00,314.34,314.35,314.23,314.3,2171.316903702096,314.34,314.35,314.23,314.3,2171.3169
2014-08-29 14:35:00,314.2,314.21,314.08,314.17,4125.502117033981,314.2,314.21,314.08,314.17,4125.5021
2014-08-29 14:40:00,314.12,314.46,314.1,314.25,4016.936271848877,314.12,314.46,314.1,314.25,4016.9363
2014-08-29 14:45:00,314.34,314.46,314.22,314.32,3039.8436651829334,314.34,314.46,314.22,314.32,3039.8437
2014-08-29 14:50:00,314.33,314.54,314.28,314.54,2931.277819997829,314.33,314.54,314.28,314.54,2931.2778
2014-08-29 14:55:00,314.28,314.9,314.28,314.9,9228.096840733906,314.28,314.9,314.28,314.9,9228.0968
2014-08-29 15:00:00,314.79,314.95,314.69,314.91,1628.4876777765714,314.79,314.95,314.69,314.91,1628.4877
2014-08-29 15:05:00,314.73,314.73,314.45,314.46,2171.316903702096,314.73,314.73,314.45,314.46,2171.3169
2014-08-29 15:10:00,314.4,314.71,314.37,314.62,1954.185213331886,314.4,314.71,314.37,314.62,1954.1852
2014-08-29 15:15:00,314.6,314.72,314.44,314.64,6622.516556291391,314.6,314.72,314.44,314.64,6622.5166
2014-08-29 15:20:00,314.52,314.86,314.52,314.86,5211.160568885029,314.52,314.86,314.52,314.86,5211.1606
2014-08-29 15:25:00,314.79,314.98,314.69,314.94,8468.135924438173,314.79,314.98,314.69,314.94,8468.1359
2014-08-29 15:30:00,314.9,315.02,314.88,315.02,8251.004234067963,314.9,315.02,314.88,315.02,8251.0042
2014-08-29 15:35:00,315.17,315.43,315.13,315.21,2822.711974812724,315.17,315.43,315.13,315.21,2822.712
2014-08-29 15:40:00,315.15,315.36,315.06,315.33,9228.096840733906,315.15,315.36,315.06,315.33,9228.0968
2014-08-29 15:45:00,315.33,315.48,315.22,315.34,19650.417978503963,315.33,315.48,315.22,315.34,19650.418
2014-08-29 15:50:00,315.48,316.0,315.46,315.68,25404.40777331452,315.48,316.0,315.46,315.68,25404.4078
2014-08-29 15:55:00,315.73,316.24,315.64,315.86,45380.52328737379,315.73,316.24,315.64,315.86,45380.5233
2014-09-02 09:30:00,318.65,320.35,317.5,317.98,43752.03560959722,318.65,320.35,317.5,317.98,43752.0356
2014-09-02 09:35:00,317.97,318.3,317.32,317.57,14004.994028878516,317.97,318.3,317.32,317.57,14004.994
2014-09-02 09:40:00,317.32,317.96,315.85,316.85,45597.654977744,317.32,317.96,315.85,316.85,45597.655
2014-09-02 09:45:00,316.78,316.78,315.41,315.41,10313.755292584952,316.78,316.78,315.41,315.41,10313.7553
2014-09-02 09:50:00,315.3,316.84,315.26,316.84,12159.374660731732,315.3,316.84,315.26,316.84,12159.3747
2014-09-02 09:55:00,316.42,316.59,315.58,316.54,11833.67712517642,316.42,316.59,315.58,316.54,11833.6771
2014-09-02 10:00:00,316.38,316.85,315.5,315.5,10205.189447399847,316.38,316.85,315.5,315.5,10205.1894
2014-09-02 10:05:00,315.57,316.15,315.15,315.87,13679.296493323202,315.57,316.15,315.15,315.87,13679.2965
2014-09-02 10:10:00,315.85,315.94,315.26,315.26,6513.950711106286,315.85,315.94,315.26,315.26,6513.9507
2014-09-02 10:15:00,315.49,315.66,314.44,314.44,6839.648246661601,315.49,315.66,314.44,314.44,6839.6482
2014-09-02 10:20:00,314.27,315.19,314.22,314.61,9879.491911844534,314.27,315.19,314.22,314.61,9879.4919
2014-09-02 10:25:00,314.58,314.62,313.94,314.15,9336.662685919013,314.58,314.62,313.94,314.15,9336.6627
2014-09-02 10:30:00,314.2,314.43,313.73,314.36,8576.701769623276,314.2,314.43,313.73,314.36,8576.7018
2014-09-02 10:35:00,314.56,314.57,314.05,314.53,8576.701769623276,314.56,314.57,314.05,314.53,8576.7018
2014-09-02 10:40:00,314.58,315.42,314.58,315.42,4559.7654977744005,314.58,315.42,314.58,315.42,4559.7655
2014-09-02 10:45:00,315.41,315.56,315.11,315.53,4994.02887851482,315.41,315.56,315.11,315.53,4994.0289
2014-09-02 10:50:00,315.42,316.17,315.42,316.17,4016.936271848877,315.42,316.17,315.42,316.17,4016.9363
2014-09-02 10:55:00,316.14,316.3,315.86,316.3,5645.423949625448,316.14,316.3,315.86,316.3,5645.4239
2014-09-02 11:00:00,316.24,316.39,315.85,315.85,4668.3313429595055,316.24,316.39,315.85,315.85,4668.3313
2014-09-02 11:05:00,316.07,316.43,315.8,315.97,8359.570079253068,316.07,316.43,315.8,315.97,8359.5701
2014-09-02 11:10:00,315.94,316.13,315.18,315.21,4559.7654977744005,315.94,316.13,315.18,315.21,4559.7655
2014-09-02 11:15:00,315.18,315.31,314.81,314.85,6948.214091846705,315.18,315.31,314.81,314.85,6948.2141
2014-09-02 11:20:00,314.79,314.89,314.19,314.19,6188.253175550972,314.79,314.89,314.19,314.19,6188.2532
2014-09-02 11:25:00,314.2,314.69,314.2,314.48,8359.570079253068,314.2,314.69,314.2,314.48,8359.5701
2014-09-02 11:30:00,314.61,315.29,314.61,315.18,5862.555639995658,314.61,315.29,314.61,315.18,5862.5556
2014-09-02 11:35:00,315.02,315.24,314.8,315.2,3148.4095103680384,315.02,315.24,314.8,315.2,3148.4095
2014-09-02 11:40:00,314.91,315.06,314.83,314.89,868.5267614808381,314.91,315.06,314.83,314.89,868.5268
2014-09-02 11:45:00,314.87,315.0,314.39,314.41,3799.804581478667,314.87,315.0,314.39,314.41,3799.8046
2014-09-02 11:50:00,314.4,314.64,314.1,314.27,3582.6728911084574,314.4,314.64,314.1,314.27,3582.6729
2014-09-02 11:55:00,314.38,314.4,314.23,314.33,1628.4876777765714,314.38,314.4,314.23,314.33,1628.4877
2014-09-02 12:00:00,314.35,314.71,314.28,314.71,4559.7654977744005,314.35,314.71,314.28,314.71,4559.7655
2014-09-02 12:05:00,314.88,315.1,314.61,314.61,3256.975355553143,314.88,315.1,314.61,314.61,3256.9754
2014-09-02 12:10:00,314.83,315.25,314.7,315.08,2822.711974812724,314.83,315.25,314.7,315.08,2822.712
2014-09-02 12:15:00,315.08,315.14,314.54,315.02,6188.253175550972,315.08,315.14,314.54,315.02,6188.2532
2014-09-02 12:20:00,315.03,315.03,314.57,315.01,2822.711974812724,315.03,315.03,314.57,315.01,2822.712
2014-09-02 12:25:00,315.02,315.23,314.97,315.0,2062.7510585169907,315.02,315.23,314.97,315.0,2062.7511
2014-09-02 12:30:00,314.9,314.9,314.33,314.66,3148.4095103680384,314.9,314.9,314.33,314.66,3148.4095
2014-09-02 12:35:00,314.44,314.74,314.38,314.38,4342.633807404191,314.44,314.74,314.38,314.38,4342.6338
2014-09-02 12:40:00,314.62,315.01,314.45,314.54,3148.4095103680384,314.62,315.01,314.45,314.54,3148.4095
2014-09-02 12:45:00,314.54,314.91,314.33,314.91,8793.833459993486,314.54,314.91,314.33,314.91,8793.8335
2014-09-02 12:50:00,314.68,314.91,314.62,314.64,1085.6584518510476,314.68,314.91,314.62,314.64,1085.6585
2014-09-02 12:55:00,314.54,314.72,314.27,314.45,3474.1070459233524,314.54,314.72,314.27,314.45,3474.107
2014-09-02 13:00:00,314.4,314.71,314.26,314.43,3474.1070459233524,314.4,314.71,314.26,314.43,3474.107
2014-09-02 13:05:00,314.54,314.84,314.46,314.71,1411.355987406362,314.54,314.84,314.46,314.71,1411.356
2014-09-02 13:10:00,314.82,314.96,314.82,314.96,1737.0535229616762,314.82,314.96,314.82,314.96,1737.0535
2014-09-02 13:15:00,315.0,315.61,314.9,315.28,4776.89718814461,315.0,315.61,314.9,315.28,4776.8972
2014-09-02 13:20:00,315.13,315.13,314.83,315.09,2388.448594072305,315.13,315.13,314.83,315.09,2388.4486
2014-09-02 13:25:00,314.91,314.91,314.48,314.48,4234.067962219086,314.91,314.91,314.48,314.48,4234.068
2014-09-02 13:30:00,314.45,314.68,314.45,314.68,1085.6584518510476,314.45,314.68,314.45,314.68,1085.6585
2014-09-02 13:35:00,314.68,315.09,314.64,314.95,3691.2387362935615,314.68,315.09,314.64,314.95,3691.2387
2014-09-02 13:40:00,314.97,315.06,314.62,314.79,4342.633807404191,314.97,315.06,314.62,314.79,4342.6338
2014-09-02 13:45:00,314.63,314.98,314.63,314.98,542.8292259255238,314.63,314.98,314.63,314.98,542.8292
2014-09-02 13:50:00,315.1,315.3,314.89,315.3,2388.448594072305,315.1,315.3,314.89,315.3,2388.4486
2014-09-02 13:55:00,315.16,315.42,314.98,315.06,5536.858104440344,315.16,315.42,314.98,315.06,5536.8581
2014-09-02 14:00:00,315.1,315.29,314.91,315.21,5319.726414070134,315.1,315.29,314.91,315.21,5319.7264
2014-09-02 14:05:00,315.11,315.2,315.03,315.03,3582.6728911084574,315.11,315.2,315.03,315.03,3582.6729
2014-09-02 14:10:00,314.98,314.98,314.81,314.91,759.9609162957333,314.98,314.98,314.81,314.91,759.9609
2014-09-02 14:15:00,314.91,314.91,314.61,314.74,3039.8436651829334,314.91,314.91,314.61,314.74,3039.8437
2014-09-02 14:20:00,314.79,314.86,314.48,314.76,6079.687330365867,314.79,314.86,314.48,314.76,6079.6873
2014-09-02 14:25:00,314.75,314.93,314.68,314.76,3582.6728911084574,314.75,314.93,314.68,314.76,3582.6729
2014-09-02 14:30:00,314.74,314.74,314.63,314.63,1845.6193681467807,314.74,314.74,314.63,314.63,1845.6194
2014-09-02 14:35:00,314.63,314.91,314.53,314.91,4125.502117033981,314.63,314.91,314.53,314.91,4125.5021
2014-09-02 14:40:00,314.72,314.94,314.6,314.72,9445.228531104114,314.72,314.94,314.6,314.72,9445.2285
2014-09-02 14:45:00,314.81,314.86,314.66,314.81,2279.8827488872003,314.81,314.86,314.66,314.81,2279.8827
2014-09-02 14:50:00,314.76,314.93,314.64,314.64,3039.8436651829334,314.76,314.93,314.64,314.64,3039.8437
2014-09-02 14:55:00,314.83,314.97,314.62,314.78,2931.277819997829,314.83,314.97,314.62,314.78,2931.2778
2014-09-02 15:00:00,314.82,314.91,314.7,314.7,1194.2242970361524,314.82,314.91,314.7,314.7,1194.2243
2014-09-02 15:05:00,314.65,314.74,314.38,314.38,4668.3313429595055,314.65,314.74,314.38,314.38,4668.3313
2014-09-02 15:10:00,314.55,314.81,314.55,314.76,3365.541200738248,314.55,314.81,314.55,314.76,3365.5412
2014-09-02 15:15:00,314.74,314.74,314.43,314.56,2279.8827488872003,314.74,314.74,314.43,314.56,2279.8827
2014-09-02 15:20:00,314.55,314.63,314.4,314.63,2279.8827488872003,314.55,314.63,314.4,314.63,2279.8827
2014-09-02 15:25:00,314.69,314.96,314.43,314.7,3039.8436651829334,314.69,314.96,314.43,314.7,3039.8437
2014-09-02 15:30:00,314.43,314.73,314.28,314.48,4451.199652589296,314.43,314.73,314.28,314.48,4451.1997
2014-09-02 15:35:00,314.36,314.65,314.36,314.6,4234.067962219086,314.36,314.65,314.36,314.6,4234.068
2014-09-02 15:40:00,314.77,314.92,314.64,314.7,8685.267614808381,314.77,314.92,314.64,314.7,8685.2676
2014-09-02 15:45:00,314.95,315.03,314.7,315.03,11399.413744436,314.95,315.03,314.7,315.03,11399.4137
2014-09-02 15:50:00,315.03,315.68,315.03,315.5,26924.329605905983,315.03,315.68,315.03,315.5,26924.3296
2014-09-02 15:55:00,315.57,315.69,315.31,315.64,27901.422212571924,315.57,315.69,315.31,315.64,27901.4222
2014-09-03 09:30:00,316.28,317.21,316.22,316.54,20084.681359244383,316.28,317.21,316.22,316.54,20084.6814
2014-09-03 09:35:00,316.84,316.84,315.87,315.87,2062.7510585169907,316.84,316.84,315.87,315.87,2062.7511
2014-09-03 09:40:00,315.67,316.78,315.66,316.13,2822.711974812724,315.67,316.78,315.66,316.13,2822.712
2014-09-03 09:45:00,316.21,317.06,316.2,317.04,4234.067962219086,316.21,317.06,316.2,317.04,4234.068
2014-09-03 09:50:00,316.95,317.13,316.37,317.04,8793.833459993486,316.95,317.13,316.37,317.04,8793.8335
2014-09-03 09:55:00,317.03,317.3,316.4,316.4,16936.271848876346,317.03,317.3,316.4,316.4,16936.2718
2014-09-03 10:00:00,316.56,317.08,316.43,316.66,8576.701769623276,316.56,317.08,316.43,316.66,8576.7018
2014-09-03 10:05:00,316.86,317.01,316.46,316.97,12485.072196287048,316.86,317.01,316.46,316.97,12485.0722
2014-09-03 10:10:00,317.03,318.15,316.7,317.8,19107.58875257844,317.03,318.15,316.7,317.8,19107.5888
2014-09-03 10:15:00,317.83,318.3,317.74,318.13,4016.936271848877,317.83,318.3,317.74,318.13,4016.9363
2014-09-03 10:20:00,318.03,318.06,317.13,317.72,7925.306698512648,318.03,318.06,317.13,317.72,7925.3067
2014-09-03 10:25:00,317.54,318.01,317.33,317.87,5102.5947236999245,317.54,318.01,317.33,317.87,5102.5947
2014-09-03 10:30:00,318.0,318.53,317.81,318.51,7925.306698512648,318.0,318.53,317.81,318.51,7925.3067
2014-09-03 10:35:00,318.46,318.51,317.86,318.08,7708.175008142439,318.46,318.51,317.86,318.08,7708.175
2014-09-03 10:40:00,318.25,318.42,318.03,318.18,3908.370426663772,318.25,318.42,318.03,318.18,3908.3704
2014-09-03 10:45:00,318.03,318.2,317.78,317.91,8468.135924438173,318.03,318.2,317.78,317.91,8468.1359
2014-09-03 10:50:00,318.01,318.01,317.36,317.72,8033.872543697753,318.01,318.01,317.36,317.72,8033.8725
2014-09-03 10:55:00,317.64,317.64,317.14,317.14,2497.01443925741,317.64,317.64,317.14,317.14,2497.0144
2014-09-03 11:00:00,317.22,317.22,316.68,316.77,7599.609162957334,317.22,317.22,316.68,316.77,7599.6092
2014-09-03 11:05:00,316.87,316.87,316.33,316.66,4994.02887851482,316.87,316.87,316.33,316.66,4994.0289
2014-09-03 11:10:00,316.49,316.49,316.26,316.42,977.092606665943,316.49,316.49,316.26,316.42,977.0926
2014-09-03 11:15:00,316.26,316.26,315.72,315.75,8359.570079253068,316.26,316.26,315.72,315.75,8359.5701
2014-09-03 11:20:00,315.89,316.24,315.81,315.96,4016.936271848877,315.89,316.24,315.81,315.96,4016.9363
2014-09-03 11:25:00,315.83,315.83,315.21,315.24,7925.306698512648,315.83,315.83,315.21,315.24,7925.3067
2014-09-03 11:30:00,315.37,316.55,315.37,316.43,4016.936271848877,315.37,316.55,315.37,316.43,4016.9363
2014-09-03 11:35:00,316.46,316.65,316.31,316.31,1954.185213331886,316.46,316.65,316.31,316.31,1954.1852
2014-09-03 11:40:00,315.93,316.17,315.54,315.82,7382.477472587125,315.93,316.17,315.54,315.82,7382.4775
2014-09-03 11:45:00,315.54,315.79,315.48,315.55,2497.01443925741,315.54,315.79,315.48,315.55,2497.0144
2014-09-03 11:50:00,315.45,315.87,315.25,315.66,2497.01443925741,315.45,315.87,315.25,315.66,2497.0144
2014-09-03 11:55:00,315.9,316.2,315.4,315.5,5753.989794810553,315.9,316.2,315.4,315.5,5753.9898
2014-09-03 12:00:00,315.6,315.88,315.4,315.75,4885.463033329715,315.6,315.88,315.4,315.75,4885.463
2014-09-03 12:05:00,315.58,315.75,315.58,315.64,2497.01443925741,315.58,315.75,315.58,315.64,2497.0144
2014-09-03 12:10:00,315.74,316.26,315.74,316.15,4994.02887851482,315.74,316.26,315.74,316.15,4994.0289
2014-09-03 12:15:00,316.16,316.4,316.06,316.18,4559.7654977744005,316.16,316.4,316.06,316.18,4559.7655
2014-09-03 12:20:00,316.43,316.52,316.26,316.52,1954.185213331886,316.43,316.52,316.26,316.52,1954.1852
2014-09-03 12:25:00,316.55,316.87,316.55,316.87,1628.4876777765714,316.55,316.87,316.55,316.87,1628.4877
2014-09-03 12:30:00,316.78,316.78,316.48,316.61,3799.804581478667,316.78,316.78,316.48,316.61,3799.8046
2014-09-03 12:35:00,316.69,316.82,316.5,316.7,1411.355987406362,316.69,316.82,316.5,316.7,1411.356
2014-09-03 12:40:00,316.75,317.01,316.75,316.85,4125.502117033981,316.75,317.01,316.75,316.85,4125.5021
2014-09-03 12:45:00,316.85,316.85,316.49,316.62,8468.135924438173,316.85,316.85,316.49,316.62,8468.1359
2014-09-03 12:50:00,316.52,316.87,316.5,316.73,13462.164802952992,316.52,316.87,316.5,316.73,13462.1648
2014-09-03 12:55:00,316.74,316.74,316.27,316.34,3582.6728911084574,316.74,316.74,316.27,316.34,3582.6729
2014-09-03 13:00:00,316.3,316.32,316.13,316.24,3365.541200738248,316.3,316.32,316.13,316.24,3365.5412
2014-09-03 13:05:00,316.19,316.6,315.86,316.04,6188.253175550972,316.19,316.6,315.86,316.04,6188.2532
2014-09-03 13:10:00,316.16,316.2,316.04,316.08,2497.01443925741,316.16,316.2,316.04,316.08,2497.0144
2014-09-03 13:15:00,316.04,316.04,315.66,315.77,2171.316903702096,316.04,316.04,315.66,315.77,2171.3169
2014-09-03 13:20:00,315.89,316.0,315.7,315.94,5971.121485180763,315.89,316.0,315.7,315.94,5971.1215
2014-09-03 13:25:00,315.85,315.95,315.8,315.8,2714.14612962762,315.85,315.95,315.8,315.8,2714.1461
2014-09-03 13:30:00,315.89,316.15,315.72,316.06,5862.555639995658,315.89,316.15,315.72,316.06,5862.5556
2014-09-03 13:35:00,316.01,316.02,315.59,315.63,2497.01443925741,316.01,316.02,315.59,315.63,2497.0144
2014-09-03 13:40:00,315.64,315.73,315.52,315.73,3256.975355553143,315.64,315.73,315.52,315.73,3256.9754
2014-09-03 13:45:00,315.55,315.79,315.53,315.69,3256.975355553143,315.55,315.79,315.53,315.69,3256.9754
2014-09-03 13:50:00,315.6,315.66,315.26,315.48,5319.726414070134,315.6,315.66,315.26,315.48,5319.7264
2014-09-03 13:55:00,315.3,315.66,315.25,315.66,868.5267614808381,315.3,315.66,315.25,315.66,868.5268
2014-09-03 14:00:00,315.51,315.64,315.41,315.53,1628.4876777765714,315.51,315.64,315.41,315.53,1628.4877
2014-09-03 14:05:00,315.53,315.79,315.52,315.69,1411.355987406362,315.53,315.79,315.52,315.69,1411.356
2014-09-03 14:10:00,315.64,315.88,315.49,315.49,1954.185213331886,315.64,315.88,315.49,315.49,1954.1852
2014-09-03 14:15:00,315.72,315.81,315.38,315.56,2605.5802844425143,315.72,315.81,315.38,315.56,2605.5803
2014-09-03 14:20:00,315.48,316.31,315.37,316.31,8142.438388882858,315.48,316.31,315.37,316.31,8142.4384
2014-09-03 14:25:00,316.02,316.2,315.95,315.99,3148.4095103680384,316.02,316.2,315.95,315.99,3148.4095
2014-09-03 14:30:00,316.19,316.36,316.0,316.05,2931.277819997829,316.19,316.36,316.0,316.05,2931.2778
2014-09-03 14:35:00,316.16,316.31,315.96,316.24,1628.4876777765714,316.16,316.31,315.96,316.24,1628.4877
2014-09-03 14:40:00,316.28,316.48,316.07,316.14,3691.2387362935615,316.28,316.48,316.07,316.14,3691.2387
2014-09-03 14:45:00,316.08,316.08,315.62,315.71,6513.950711106286,316.08,316.08,315.62,315.71,6513.9507
2014-09-03 14:50:00,315.62,315.94,315.52,315.94,5753.989794810553,315.62,315.94,315.52,315.94,5753.9898
2014-09-03 14:55:00,315.65,315.65,315.41,315.54,3365.541200738248,315.65,315.65,315.41,315.54,3365.5412
2014-09-03 15:00:00,315.43,315.66,315.17,315.38,9662.360221474324,315.43,315.66,315.17,315.38,9662.3602
2014-09-03 15:05:00,315.39,315.94,315.35,315.87,10965.150363695582,315.39,315.94,315.35,315.87,10965.1504
2014-09-03 15:10:00,315.8,315.85,315.53,315.84,4776.89718814461,315.8,315.85,315.53,315.84,4776.8972
2014-09-03 15:15:00,315.87,316.24,315.86,316.11,4451.199652589296,315.87,316.24,315.86,316.11,4451.1997
2014-09-03 15:20:00,316.17,316.17,315.73,316.08,6188.253175550972,316.17,316.17,315.73,316.08,6188.2532
2014-09-03 15:25:00,316.2,316.27,315.8,316.1,5862.555639995658,316.2,316.27,315.8,316.1,5862.5556
2014-09-03 15:30:00,315.9,316.42,315.89,316.4,7925.306698512648,315.9,316.42,315.89,316.4,7925.3067
2014-09-03 15:35:00,316.45,316.45,316.11,316.31,6948.214091846705,316.45,316.45,316.11,316.31,6948.2141
2014-09-03 15:40:00,316.4,316.83,316.07,316.31,13027.901422212572,316.4,316.83,316.07,316.31,13027.9014
2014-09-03 15:45:00,316.33,316.41,315.96,316.04,10205.189447399847,316.33,316.41,315.96,316.04,10205.1894
2014-09-03 15:50:00,316.15,316.86,316.14,316.73,31592.660948865487,316.15,316.86,316.14,316.73,31592.6609
2014-09-03 15:55:00,316.77,317.23,316.63,316.87,36695.25567256541,316.77,317.23,316.63,316.87,36695.2557
2014-09-04 09:30:00,317.2,317.26,314.28,314.59,26598.632070350668,317.2,317.26,314.28,314.59,26598.6321
2014-09-04 09:35:00,315.15,316.49,314.98,315.6,8359.570079253068,315.15,316.49,314.98,315.6,8359.5701
2014-09-04 09:40:00,315.89,316.82,315.64,316.29,3799.804581478667,315.89,316.82,315.64,316.29,3799.8046
2014-09-04 09:45:00,316.83,316.93,315.78,315.78,7165.345782216915,316.83,316.93,315.78,315.78,7165.3458
2014-09-04 09:50:00,315.61,316.9,315.61,316.31,7925.306698512648,315.61,316.9,315.61,316.31,7925.3067
2014-09-04 09:55:00,316.05,316.45,316.0,316.28,4994.02887851482,316.05,316.45,316.0,316.28,4994.0289
2014-09-04 10:00:00,316.26,316.41,315.65,315.92,9662.360221474324,316.26,316.41,315.65,315.92,9662.3602
2014-09-04 10:05:00,315.96,316.25,315.96,316.17,5753.989794810553,315.96,316.25,315.96,316.17,5753.9898
2014-09-04 10:10:00,316.05,316.42,315.96,315.99,5319.726414070134,316.05,316.42,315.96,315.99,5319.7264
2014-09-04 10:15:00,315.96,316.1,315.72,315.72,3908.370426663772,315.96,316.1,315.72,315.72,3908.3704
2014-09-04 10:20:00,315.72,315.99,315.71,315.99,759.9609162957333,315.72,315.99,315.71,315.99,759.9609
2014-09-04 10:25:00,315.9,316.04,315.48,315.66,3582.6728911084574,315.9,316.04,315.48,315.66,3582.6729
2014-09-04 10:30:00,315.43,315.8,315.38,315.45,5211.160568885029,315.43,315.8,315.38,315.45,5211.1606
2014-09-04 10:35:00,315.29,315.64,314.9,315.38,3474.1070459233524,315.29,315.64,314.9,315.38,3474.107
2014-09-04 10:40:00,315.21,315.44,314.61,315.13,4994.02887851482,315.21,315.44,314.61,315.13,4994.0289
2014-09-04 10:45:00,314.89,314.98,314.62,314.81,4342.633807404191,314.89,314.98,314.62,314.81,4342.6338
2014-09-04 10:50:00,315.03,315.16,314.52,315.02,7599.609162957334,315.03,315.16,314.52,315.02,7599.6092
2014-09-04 10:55:00,315.04,315.15,314.39,315.15,7273.91162740202,315.04,315.15,314.39,315.15,7273.9116
2014-09-04 11:00:00,314.86,315.66,314.74,315.48,4668.3313429595055,314.86,315.66,314.74,315.48,4668.3313
2014-09-04 11:05:00,315.25,315.54,315.2,315.44,2171.316903702096,315.25,315.54,315.2,315.44,2171.3169
2014-09-04 11:10:00,315.31,315.31,314.68,314.68,4125.502117033981,315.31,315.31,314.68,314.68,4125.5021
2014-09-04 11:15:00,315.0,315.16,314.47,314.47,9119.5309955488,315.0,315.16,314.47,314.47,9119.531
2014-09-04 11:20:00,314.61,314.73,314.19,314.29,12267.940505916838,314.61,314.73,314.19,314.29,12267.9405
2014-09-04 11:25:00,314.19,314.19,313.88,313.88,2279.8827488872003,314.19,314.19,313.88,313.88,2279.8827
2014-09-04 11:30:00,313.76,313.99,313.46,313.99,4559.7654977744005,313.76,313.99,313.46,313.99,4559.7655
2014-09-04 11:35:00,313.8,313.8,313.48,313.48,6948.214091846705,313.8,313.8,313.48,313.48,6948.2141
2014-09-04 11:40:00,313.45,313.94,313.45,313.94,4451.199652589296,313.45,313.94,313.45,313.94,4451.1997
2014-09-04 11:45:00,313.7,313.91,313.45,313.8,2388.448594072305,313.7,313.91,313.45,313.8,2388.4486
2014-09-04 11:50:00,313.86,313.91,313.56,313.91,2171.316903702096,313.86,313.91,313.56,313.91,2171.3169
2014-09-04 11:55:00,313.91,314.06,313.72,313.72,1845.6193681467807,313.91,314.06,313.72,313.72,1845.6194
2014-09-04 12:00:00,313.81,314.13,313.8,314.1,3148.4095103680384,313.81,314.13,313.8,314.1,3148.4095
2014-09-04 12:05:00,313.98,314.0,313.73,313.98,3148.4095103680384,313.98,314.0,313.73,313.98,3148.4095
2014-09-04 12:10:00,313.68,314.03,313.45,313.53,8685.267614808381,313.68,314.03,313.45,313.53,8685.2676
2014-09-04 12:15:00,313.77,313.77,313.45,313.54,1954.185213331886,313.77,313.77,313.45,313.54,1954.1852
2014-09-04 12:20:00,313.67,313.67,313.24,313.24,3691.2387362935615,313.67,313.67,313.24,313.24,3691.2387
2014-09-04 12:25:00,313.24,313.24,312.45,312.69,15633.481706655088,313.24,313.24,312.45,312.69,15633.4817
2014-09-04 12:30:00,312.8,312.8,312.3,312.3,3474.1070459233524,312.8,312.8,312.3,312.3,3474.107
2014-09-04 12:35:00,312.44,312.78,312.32,312.78,2605.5802844425143,312.44,312.78,312.32,312.78,2605.5803
2014-09-04 12:40:00,312.77,312.78,312.7,312.73,1302.7901422212572,312.77,312.78,312.7,312.73,1302.7901
2014-09-04 12:45:00,312.81,312.85,312.62,312.71,3691.2387362935615,312.81,312.85,312.62,312.71,3691.2387
2014-09-04 12:50:00,312.84,313.17,312.46,313.17,3582.6728911084574,312.84,313.17,312.46,313.17,3582.6729
2014-09-04 12:55:00,313.12,313.26,312.87,313.24,1737.0535229616762,313.12,313.26,312.87,313.24,1737.0535
2014-09-04 13:00:00,313.1,313.39,312.89,313.3,2605.5802844425143,313.1,313.39,312.89,313.3,2605.5803
2014-09-04 13:05:00,313.39,313.39,313.17,313.17,542.8292259255238,313.39,313.39,313.17,313.17,542.8292
2014-09-04 13:10:00,313.08,313.19,312.88,312.88,1194.2242970361524,313.08,313.19,312.88,312.88,1194.2243
2014-09-04 13:15:00,313.09,313.1,312.94,313.01,759.9609162957333,313.09,313.1,312.94,313.01,759.9609
2014-09-04 13:20:00,312.89,313.13,312.81,313.11,2062.7510585169907,312.89,313.13,312.81,313.11,2062.7511
2014-09-04 13:25:00,313.2,313.41,313.2,313.34,759.9609162957333,313.2,313.41,313.2,313.34,759.9609
2014-09-04 13:30:00,313.31,313.68,313.31,313.52,1628.4876777765714,313.31,313.68,313.31,313.52,1628.4877
2014-09-04 13:35:00,313.36,313.63,313.13,313.13,1519.921832591467,313.36,313.63,313.13,313.13,1519.9218
2014-09-04 13:40:00,313.17,313.17,313.0,313.12,2171.316903702096,313.17,313.17,313.0,313.12,2171.3169
2014-09-04 13:45:00,312.97,313.34,312.96,313.25,2497.01443925741,312.97,313.34,312.96,313.25,2497.0144
2014-09-04 13:50:00,313.24,313.34,313.21,313.22,542.8292259255238,313.24,313.34,313.21,313.22,542.8292
2014-09-04 13:55:00,313.24,313.46,313.22,313.22,977.092606665943,313.24,313.46,313.22,313.22,977.0926
2014-09-04 14:00:00,313.1,313.58,313.06,313.45,1194.2242970361524,313.1,313.58,313.06,313.45,1194.2243
2014-09-04 14:05:00,313.47,313.5,313.19,313.19,1628.4876777765714,313.47,313.5,313.19,313.19,1628.4877
2014-09-04 14:10:00,313.19,313.33,313.09,313.33,2714.14612962762,313.19,313.33,313.09,313.33,2714.1461
2014-09-04 14:15:00,313.37,313.37,312.95,312.95,1194.2242970361524,313.37,313.37,312.95,312.95,1194.2243
2014-09-04 14:20:00,312.97,313.31,312.97,313.19,868.5267614808381,312.97,313.31,312.97,313.19,868.5268
2014-09-04 14:25:00,313.06,313.06,312.77,312.89,2171.316903702096,313.06,313.06,312.77,312.89,2171.3169
2014-09-04 14:30:00,312.82,312.82,311.8,311.8,11073.716208880687,312.82,312.82,311.8,311.8,11073.7162
2014-09-04 14:35:00,311.82,312.39,311.82,312.07,3039.8436651829334,311.82,312.39,311.82,312.07,3039.8437
2014-09-04 14:40:00,311.94,312.15,311.76,311.96,2714.14612962762,311.94,312.15,311.76,311.96,2714.1461
2014-09-04 14:45:00,311.88,312.08,311.1,311.16,11073.716208880687,311.88,312.08,311.1,311.16,11073.7162
2014-09-04 14:50:00,311.13,311.42,311.13,311.38,3256.975355553143,311.13,311.42,311.13,311.38,3256.9754
2014-09-04 14:55:00,311.6,311.71,310.81,310.81,5319.726414070134,311.6,311.71,310.81,310.81,5319.7264
2014-09-04 15:00:00,310.96,311.13,310.26,310.55,23667.35425035284,310.96,311.13,310.26,310.55,23667.3543
2014-09-04 15:05:00,310.36,310.8,310.11,310.24,12376.506351101943,310.36,310.8,310.11,310.24,12376.5064
2014-09-04 15:10:00,310.09,310.31,309.65,309.8,10639.452828140267,310.09,310.31,309.65,309.8,10639.4528
2014-09-04 15:15:00,309.67,309.67,308.3,308.82,27032.895451091088,309.67,309.67,308.3,308.82,27032.8955
2014-09-04 15:20:00,308.82,309.38,308.49,309.2,13787.862338508306,308.82,309.38,308.49,309.2,13787.8623
2014-09-04 15:25:00,309.11,309.35,308.79,308.8,16067.745087395506,309.11,309.35,308.79,308.8,16067.7451
2014-09-04 15:30:00,308.99,308.99,308.28,308.49,21930.300727391164,308.99,308.99,308.28,308.49,21930.3007
2014-09-04 15:35:00,308.41,308.83,308.39,308.63,11073.716208880687,308.41,308.83,308.39,308.63,11073.7162
2014-09-04 15:40:00,308.61,308.62,307.44,307.81,44511.99652589296,308.61,308.62,307.44,307.81,44511.9965
2014-09-04 15:45:00,307.79,308.2,307.77,308.1,33329.71447182717,307.79,308.2,307.77,308.1,33329.7145
2014-09-04 15:50:00,308.1,308.46,308.02,308.1,40603.62609922919,308.1,308.46,308.02,308.1,40603.6261
2014-09-04 15:55:00,308.1,308.47,307.68,308.39,68179.35077624579,308.1,308.47,307.68,308.39,68179.3508
2014-09-05 09:30:00,308.61,309.26,304.25,304.25,47117.57681033547,308.61,309.26,304.25,304.25,47117.5768
2014-09-05 09:35:00,304.3,304.76,302.07,302.64,66008.0338725437,304.3,304.76,302.07,302.64,66008.0339
2014-09-05 09:40:00,302.52,302.52,300.81,301.2,64270.98034958202,302.52,302.52,300.81,301.2,64270.9803
2014-09-05 09:45:00,301.25,303.5,301.2,303.21,39192.27011182282,301.25,303.5,301.2,303.21,39192.2701
2014-09-05 09:50:00,303.14,303.5,301.79,301.88,44403.430680707854,303.14,303.5,301.79,301.88,44403.4307
2014-09-05 09:55:00,301.79,303.31,301.79,302.76,41146.45532515471,301.79,303.31,301.79,302.76,41146.4553
2014-09-05 10:00:00,302.76,303.23,302.54,302.76,24861.578547388992,302.76,303.23,302.54,302.76,24861.5785
2014-09-05 10:05:00,302.6,302.77,300.83,301.13,37780.91412441646,302.6,302.77,300.83,301.13,37780.9141
2014-09-05 10:10:00,301.17,301.17,299.36,299.4,44620.562371078064,301.17,301.17,299.36,299.4,44620.5624
2014-09-05 10:15:00,299.57,299.97,299.06,299.47,34849.63630441863,299.57,299.97,299.06,299.47,34849.6363
2014-09-05 10:20:00,299.31,299.45,298.67,298.69,30724.13418738465,299.31,299.45,298.67,298.69,30724.1342
2014-09-05 10:25:00,298.69,298.89,297.71,298.22,72196.28704809467,298.69,298.89,297.71,298.22,72196.287
2014-09-05 10:30:00,297.87,298.8,297.47,298.69,34306.807078493104,297.87,298.8,297.47,298.69,34306.8071
2014-09-05 10:35:00,298.72,299.29,298.44,298.49,33004.01693627185,298.72,299.29,298.44,298.49,33004.0169
2014-09-05 10:40:00,298.72,299.09,298.49,298.74,19650.417978503963,298.72,299.09,298.49,298.74,19650.418
2014-09-05 10:45:00,298.77,299.24,298.55,298.55,14439.257409618936,298.77,299.24,298.55,298.55,14439.2574
2014-09-05 10:50:00,298.54,299.24,298.45,299.14,13136.467267397677,298.54,299.24,298.45,299.14,13136.4673
2014-09-05 10:55:00,299.06,299.27,298.32,298.32,8576.701769623276,299.06,299.27,298.32,298.32,8576.7018
2014-09-05 11:00:00,298.44,298.44,297.64,297.8,10639.452828140267,298.44,298.44,297.64,297.8,10639.4528
2014-09-05 11:05:00,297.9,297.94,296.89,297.16,34306.807078493104,297.9,297.94,296.89,297.16,34306.8071
2014-09-05 11:10:00,297.28,297.53,295.67,295.83,37129.51905330584,297.28,297.53,295.67,295.83,37129.5191
2014-09-05 11:15:00,295.84,296.79,295.67,296.5,36586.68982738031,295.84,296.79,295.67,296.5,36586.6898
2014-09-05 11:20:00,296.65,297.48,296.33,297.37,35283.89968515905,296.65,297.48,296.33,297.37,35283.8997
2014-09-05 11:25:00,297.36,298.01,296.47,296.56,31918.3584844208,297.36,298.01,296.47,296.56,31918.3585
2014-09-05 11:30:00,296.69,296.94,296.23,296.41,10530.886982955162,296.69,296.94,296.23,296.41,10530.887
2014-09-05 11:35:00,296.4,296.74,296.4,296.5,28769.948974052764,296.4,296.74,296.4,296.5,28769.949
2014-09-05 11:40:00,296.5,297.4,296.49,297.36,23667.35425035284,296.5,297.4,296.49,297.36,23667.3543
2014-09-05 11:45:00,297.4,297.86,297.26,297.54,18456.19368146781,297.4,297.86,297.26,297.54,18456.1937
2014-09-05 11:50:00,297.67,298.43,297.58,298.29,17479.101074801867,297.67,298.43,297.58,298.29,17479.1011
2014-09-05 11:55:00,298.15,298.8,298.13,298.13,31158.39756812507,298.15,298.8,298.13,298.13,31158.3976
2014-09-05 12:00:00,298.32,298.35,297.96,298.14,7708.175008142439,298.32,298.35,297.96,298.14,7708.175
2014-09-05 12:05:00,298.34,298.66,297.99,298.16,6188.253175550972,298.34,298.66,297.99,298.16,6188.2532
2014-09-05 12:10:00,297.98,298.49,297.64,298.39,6405.384865921182,297.98,298.49,297.64,298.39,6405.3849
2014-09-05 12:15:00,298.49,298.72,297.95,298.12,11073.716208880687,298.49,298.72,297.95,298.12,11073.7162
2014-09-05 12:20:00,298.36,298.55,298.28,298.51,5753.989794810553,298.36,298.55,298.28,298.51,5753.9898
2014-09-05 12:25:00,298.78,299.34,298.74,299.13,11399.413744436,298.78,299.34,298.74,299.13,11399.4137
2014-09-05 12:30:00,299.3,300.38,299.19,299.99,22581.69579850179,299.3,300.38,299.19,299.99,22581.6958
2014-09-05 12:35:00,300.04,300.18,299.36,299.76,12919.335577027468,300.04,300.18,299.36,299.76,12919.3356
2014-09-05 12:40:00,299.62,300.22,299.6,300.2,10856.584518510475,299.62,300.22,299.6,300.2,10856.5845
2014-09-05 12:45:00,300.2,300.2,299.46,299.53,6731.082401476496,300.2,300.2,299.46,299.53,6731.0824
2014-09-05 12:50:00,299.55,299.65,299.29,299.4,5319.726414070134,299.55,299.65,299.29,299.4,5319.7264
2014-09-05 12:55:00,299.39,300.73,299.39,300.73,25078.7102377592,299.39,300.73,299.39,300.73,25078.7102
2014-09-05 13:00:00,300.73,301.73,300.71,301.73,23015.95917924221,300.73,301.73,300.71,301.73,23015.9592
2014-09-05 13:05:00,301.74,303.01,301.7,302.86,26707.197915535773,301.74,303.01,301.7,302.86,26707.1979
2014-09-05 13:10:00,302.89,303.15,302.75,302.92,18021.930300727392,302.89,303.15,302.75,302.92,18021.9303
2014-09-05 13:15:00,302.82,302.99,302.56,302.81,14330.69156443383,302.82,302.99,302.56,302.81,14330.6916
2014-09-05 13:20:00,302.71,303.01,302.29,302.29,9010.965150363696,302.71,303.01,302.29,302.29,9010.9652
2014-09-05 13:25:00,302.36,302.36,301.84,302.02,8142.438388882858,302.36,302.36,301.84,302.02,8142.4384
2014-09-05 13:30:00,301.84,302.31,301.72,302.3,14873.520790359353,301.84,302.31,301.72,302.3,14873.5208
2014-09-05 13:35:00,302.11,302.3,301.98,302.25,6622.516556291391,302.11,302.3,301.98,302.25,6622.5166
2014-09-05 13:40:00,302.19,302.25,301.29,301.36,6948.214091846705,302.19,302.25,301.29,301.36,6948.2141
2014-09-05 13:45:00,301.23,301.3,300.78,300.78,10205.189447399847,301.23,301.3,300.78,300.78,10205.1894
2014-09-05 13:50:00,300.79,301.33,300.79,301.29,7816.740853327544,300.79,301.33,300.79,301.29,7816.7409
2014-09-05 13:55:00,301.49,301.94,301.37,301.74,6079.687330365867,301.49,301.94,301.37,301.74,6079.6873
2014-09-05 14:00:00,301.81,302.67,301.81,302.67,6731.082401476496,301.81,302.67,301.81,302.67,6731.0824
2014-09-05 14:05:00,302.76,303.04,302.2,302.4,6513.950711106286,302.76,303.04,302.2,302.4,6513.9507
2014-09-05 14:10:00,302.53,302.88,302.16,302.78,12485.072196287048,302.53,302.88,302.16,302.78,12485.0722
2014-09-05 14:15:00,302.66,302.69,302.46,302.59,2714.14612962762,302.66,302.69,302.46,302.59,2714.1461
2014-09-05 14:20:00,302.65,303.02,302.65,303.02,4016.936271848877,302.65,303.02,302.65,303.02,4016.9363
2014-09-05 14:25:00,303.03,303.46,303.01,303.46,13570.730648138097,303.03,303.46,303.01,303.46,13570.7306
2014-09-05 14:30:00,303.33,303.33,303.08,303.22,5211.160568885029,303.33,303.33,303.08,303.22,5211.1606
2014-09-05 14:35:00,303.09,303.47,303.06,303.3,4125.502117033981,303.09,303.47,303.06,303.3,4125.5021
2014-09-05 14:40:00,303.3,303.35,302.68,302.89,6188.253175550972,303.3,303.35,302.68,302.89,6188.2532
2014-09-05 14:45:00,303.01,303.34,302.79,303.34,3365.541200738248,303.01,303.34,302.79,303.34,3365.5412
2014-09-05 14:50:00,303.42,303.82,303.2,303.67,8359.570079253068,303.42,303.82,303.2,303.67,8359.5701
2014-09-05 14:55:00,303.8,303.83,303.36,303.64,8359.570079253068,303.8,303.83,303.36,303.64,8359.5701
2014-09-05 15:00:00,303.59,303.68,303.29,303.29,6948.214091846705,303.59,303.68,303.29,303.29,6948.2141
2014-09-05 15:05:00,303.3,303.54,303.13,303.42,11290.847899250895,303.3,303.54,303.13,303.42,11290.8479
2014-09-05 15:10:00,303.41,303.53,303.29,303.3,5753.989794810553,303.41,303.53,303.29,303.3,5753.9898
2014-09-05 15:15:00,303.3,303.46,303.0,303.0,8793.833459993486,303.3,303.46,303.0,303.0,8793.8335
2014-09-05 15:20:00,303.03,303.22,302.88,303.05,7382.477472587125,303.03,303.22,302.88,303.05,7382.4775
2014-09-05 15:25:00,303.22,303.76,303.22,303.64,15850.613397025296,303.22,303.76,303.22,303.64,15850.6134
2014-09-05 15:30:00,303.69,303.95,303.59,303.95,9879.491911844534,303.69,303.95,303.59,303.95,9879.4919
2014-09-05 15:35:00,303.94,304.13,303.59,303.59,17479.101074801867,303.94,304.13,303.59,303.59,17479.1011
2014-09-05 15:40:00,303.57,304.08,303.21,303.99,25730.10530886983,303.57,304.08,303.21,303.99,25730.1053
2014-09-05 15:45:00,304.02,304.22,303.9,304.17,19433.28628813376,304.02,304.22,303.9,304.17,19433.2863
2014-09-05 15:50:00,304.53,304.99,304.22,304.51,56454.23949625448,304.53,304.99,304.22,304.51,56454.2395
2014-09-05 15:55:00,304.57,304.72,304.28,304.4,64162.41450439692,304.57,304.72,304.28,304.4,64162.4145
2014-09-08 09:30:00,303.3,304.63,302.25,303.06,28878.51481923787,303.3,304.63,302.25,303.06,28878.5148
2014-09-08 09:35:00,303.06,303.58,302.37,302.37,10748.018673325372,303.06,303.58,302.37,302.37,10748.0187
2014-09-08 09:40:00,302.54,303.25,302.36,302.76,13787.862338508306,302.54,303.25,302.36,302.76,13787.8623
2014-09-08 09:45:00,302.63,302.76,301.71,301.73,20953.20812072522,302.63,302.76,301.71,301.73,20953.2081
2014-09-08 09:50:00,302.06,302.74,301.68,302.74,9662.360221474324,302.06,302.74,301.68,302.74,9662.3602
2014-09-08 09:55:00,302.75,303.05,302.41,302.42,24101.61763109326,302.75,303.05,302.41,302.42,24101.6176
2014-09-08 10:00:00,302.47,303.01,302.45,302.66,11507.979589621104,302.47,303.01,302.45,302.66,11507.9796
2014-09-08 10:05:00,302.83,302.93,301.25,301.25,9879.491911844534,302.83,302.93,301.25,301.25,9879.4919
2014-09-08 10:10:00,301.49,302.33,300.96,301.96,12485.072196287048,301.49,302.33,300.96,301.96,12485.0722
2014-09-08 10:15:00,301.84,302.31,301.22,301.9,11725.111279991315,301.84,302.31,301.22,301.9,11725.1113
2014-09-08 10:20:00,301.92,302.29,301.77,302.22,10422.321137770055,301.92,302.29,301.77,302.22,10422.3211
2014-09-08 10:25:00,302.35,303.02,302.26,302.93,11616.54543480621,302.35,303.02,302.26,302.93,11616.5454
2014-09-08 10:30:00,303.02,303.46,302.14,302.7,7816.740853327544,303.02,303.46,302.14,302.7,7816.7409
2014-09-08 10:35:00,302.62,302.74,302.31,302.58,5102.5947236999245,302.62,302.74,302.31,302.58,5102.5947
2014-09-08 10:40:00,302.61,302.75,302.08,302.18,12267.940505916838,302.61,302.75,302.08,302.18,12267.9405
2014-09-08 10:45:00,302.39,302.94,302.08,302.66,8251.004234067963,302.39,302.94,302.08,302.66,8251.0042
2014-09-08 10:50:00,302.79,303.11,302.42,303.02,15742.04755184019,302.79,303.11,302.42,303.02,15742.0476
2014-09-08 10:55:00,302.91,304.33,302.86,304.33,17479.101074801867,302.91,304.33,302.86,304.33,17479.1011
2014-09-08 11:00:00,304.26,304.43,303.59,303.83,9228.096840733906,304.26,304.43,303.59,303.83,9228.0968
2014-09-08 11:05:00,303.96,304.24,303.78,304.22,9119.5309955488,303.96,304.24,303.78,304.22,9119.531
2014-09-08 11:10:00,304.29,304.29,303.01,303.01,8251.004234067963,304.29,304.29,303.01,303.01,8251.0042
2014-09-08 11:15:00,303.04,303.68,302.94,303.51,10748.018673325372,303.04,303.68,302.94,303.51,10748.0187
2014-09-08 11:20:00,303.66,303.99,303.62,303.62,6731.082401476496,303.66,303.99,303.62,303.62,6731.0824
2014-09-08 11:25:00,303.64,303.64,303.42,303.42,4559.7654977744005,303.64,303.64,303.42,303.42,4559.7655
2014-09-08 11:30:00,303.24,303.24,302.95,303.01,6622.516556291391,303.24,303.24,302.95,303.01,6622.5166
2014-09-08 11:35:00,303.15,303.46,303.15,303.45,5211.160568885029,303.15,303.46,303.15,303.45,5211.1606
2014-09-08 11:40:00,303.52,303.52,302.93,303.07,10965.150363695582,303.52,303.52,302.93,303.07,10965.1504
2014-09-08 11:45:00,303.03,303.03,302.48,302.49,4994.02887851482,303.03,303.03,302.48,302.49,4994.0289
2014-09-08 11:50:00,302.41,302.46,301.72,302.36,9445.228531104114,302.41,302.46,301.72,302.36,9445.2285
2014-09-08 11:55:00,302.36,302.37,302.08,302.32,5428.292259255239,302.36,302.37,302.08,302.32,5428.2923
2014-09-08 12:00:00,302.23,302.39,301.67,302.18,4016.936271848877,302.23,302.39,301.67,302.18,4016.9363
2014-09-08 12:05:00,302.04,302.2,301.88,301.98,8685.267614808381,302.04,302.2,301.88,301.98,8685.2676
2014-09-08 12:10:00,302.03,302.06,301.7,301.98,6839.648246661601,302.03,302.06,301.7,301.98,6839.6482
2014-09-08 12:15:00,301.98,302.03,301.66,301.86,6079.687330365867,301.98,302.03,301.66,301.86,6079.6873
2014-09-08 12:20:00,301.84,301.95,301.45,301.64,6622.516556291391,301.84,301.95,301.45,301.64,6622.5166
2014-09-08 12:25:00,301.64,301.96,301.64,301.86,3799.804581478667,301.64,301.96,301.64,301.86,3799.8046
2014-09-08 12:30:00,301.99,302.32,301.93,302.2,2605.5802844425143,301.99,302.32,301.93,302.2,2605.5803
2014-09-08 12:35:00,302.22,302.53,302.13,302.23,8576.701769623276,302.22,302.53,302.13,302.23,8576.7018
2014-09-08 12:40:00,302.14,302.76,302.14,302.76,4451.199652589296,302.14,302.76,302.14,302.76,4451.1997
2014-09-08 12:45:00,302.7,302.8,302.34,302.54,4451.199652589296,302.7,302.8,302.34,302.54,4451.1997
2014-09-08 12:50:00,302.45,302.58,302.31,302.58,10205.189447399847,302.45,302.58,302.31,302.58,10205.1894
2014-09-08 12:55:00,302.61,302.69,302.42,302.42,2822.711974812724,302.61,302.69,302.42,302.42,2822.712
2014-09-08 13:00:00,302.55,302.64,302.55,302.58,6839.648246661601,302.55,302.64,302.55,302.58,6839.6482
2014-09-08 13:05:00,302.58,302.58,302.14,302.14,1954.185213331886,302.58,302.58,302.14,302.14,1954.1852
2014-09-08 13:10:00,302.1,302.52,301.8,302.36,6731.082401476496,302.1,302.52,301.8,302.36,6731.0824
2014-09-08 13:15:00,302.24,302.44,301.36,301.36,4559.7654977744005,302.24,302.44,301.36,301.36,4559.7655
2014-09-08 13:20:00,301.28,301.88,301.28,301.88,4234.067962219086,301.28,301.88,301.28,301.88,4234.068
2014-09-08 13:25:00,301.88,301.91,301.52,301.57,4342.633807404191,301.88,301.91,301.52,301.57,4342.6338
2014-09-08 13:30:00,301.63,301.63,301.22,301.54,4451.199652589296,301.63,301.63,301.22,301.54,4451.1997
2014-09-08 13:35:00,301.28,301.61,301.14,301.54,4234.067962219086,301.28,301.61,301.14,301.54,4234.068
2014-09-08 13:40:00,301.73,301.73,301.25,301.39,4234.067962219086,301.73,301.73,301.25,301.39,4234.068
2014-09-08 13:45:00,301.59,301.68,301.31,301.53,2062.7510585169907,301.59,301.68,301.31,301.53,2062.7511
2014-09-08 13:50:00,301.57,301.88,301.49,301.5,3474.1070459233524,301.57,301.88,301.49,301.5,3474.107
2014-09-08 13:55:00,301.52,302.16,301.52,302.16,4451.199652589296,301.52,302.16,301.52,302.16,4451.1997
2014-09-08 14:00:00,302.32,302.67,302.31,302.49,5102.5947236999245,302.32,302.67,302.31,302.49,5102.5947
2014-09-08 14:05:00,302.63,302.67,302.39,302.66,4125.502117033981,302.63,302.67,302.39,302.66,4125.5021
2014-09-08 14:10:00,302.49,302.77,301.93,302.77,8359.570079253068,302.49,302.77,301.93,302.77,8359.5701
2014-09-08 14:15:00,302.81,302.93,302.43,302.53,8576.701769623276,302.81,302.93,302.43,302.53,8576.7018
2014-09-08 14:20:00,302.53,302.54,302.3,302.3,2822.711974812724,302.53,302.54,302.3,302.3,2822.712
2014-09-08 14:25:00,302.19,302.26,301.94,302.26,6405.384865921182,302.19,302.26,301.94,302.26,6405.3849
2014-09-08 14:30:00,302.36,302.54,302.31,302.54,6079.687330365867,302.36,302.54,302.31,302.54,6079.6873
2014-09-08 14:35:00,302.52,302.54,302.39,302.4,3582.6728911084574,302.52,302.54,302.39,302.4,3582.6729
2014-09-08 14:40:00,302.42,302.47,302.19,302.2,4668.3313429595055,302.42,302.47,302.19,302.2,4668.3313
2014-09-08 14:45:00,302.42,302.52,302.25,302.49,5536.858104440344,302.42,302.52,302.25,302.49,5536.8581
2014-09-08 14:50:00,302.48,303.04,302.43,302.87,5428.292259255239,302.48,303.04,302.43,302.87,5428.2923
2014-09-08 14:55:00,302.88,303.02,302.81,302.97,5753.989794810553,302.88,303.02,302.81,302.97,5753.9898
2014-09-08 15:00:00,302.82,303.8,302.82,303.8,6948.214091846705,302.82,303.8,302.82,303.8,6948.2141
2014-09-08 15:05:00,303.83,303.89,303.57,303.78,9336.662685919013,303.83,303.89,303.57,303.78,9336.6627
2014-09-08 15:10:00,303.83,304.29,303.83,304.29,11073.716208880687,303.83,304.29,303.83,304.29,11073.7162
2014-09-08 15:15:00,304.32,304.37,304.06,304.13,18999.022907393333,304.32,304.37,304.06,304.13,18999.0229
2014-09-08 15:20:00,304.26,304.35,303.96,304.06,13462.164802952992,304.26,304.35,303.96,304.06,13462.1648
2014-09-08 15:25:00,304.07,304.62,304.07,304.54,6513.950711106286,304.07,304.62,304.07,304.54,6513.9507
2014-09-08 15:30:00,304.52,305.04,304.43,304.91,15524.915861469985,304.52,305.04,304.43,304.91,15524.9159
2014-09-08 15:35:00,304.96,305.67,304.91,305.5,14439.257409618936,304.96,305.67,304.91,305.5,14439.2574
2014-09-08 15:40:00,305.48,305.48,304.9,305.27,13787.862338508306,305.48,305.48,304.9,305.27,13787.8623
2014-09-08 15:45:00,305.17,305.27,304.51,304.74,24101.61763109326,305.17,305.27,304.51,304.74,24101.6176
2014-09-08 15:50:00,304.83,305.34,304.8,305.22,26164.368689610248,304.83,305.34,304.8,305.22,26164.3687
2014-09-08 15:55:00,305.24,305.55,305.03,305.12,49397.45955922267,305.24,305.55,305.03,305.12,49397.4596
2014-09-09 09:30:00,304.64,304.64,302.8,302.86,14439.257409618936,304.64,304.64,302.8,302.86,14439.2574
2014-09-09 09:35:00,302.87,302.87,301.69,302.77,12702.203886657258,302.87,302.87,301.69,302.77,12702.2039
2014-09-09 09:40:00,302.57,303.71,302.57,303.24,15959.1792422104,302.57,303.71,302.57,303.24,15959.1792
2014-09-09 09:45:00,302.88,303.32,302.61,302.86,11942.242970361523,302.88,303.32,302.61,302.86,11942.243
2014-09-09 09:50:00,302.93,302.93,301.95,302.6,4776.89718814461,302.93,302.93,301.95,302.6,4776.8972
2014-09-09 09:55:00,302.31,302.66,301.96,302.29,6948.214091846705,302.31,302.66,301.96,302.29,6948.2141
2014-09-09 10:00:00,302.32,303.11,301.92,303.11,8468.135924438173,302.32,303.11,301.92,303.11,8468.1359
2014-09-09 10:05:00,303.11,303.36,302.65,302.79,10965.150363695582,303.11,303.36,302.65,302.79,10965.1504
2014-09-09 10:10:00,302.86,303.07,302.56,303.06,4016.936271848877,302.86,303.07,302.56,303.06,4016.9363
2014-09-09 10:15:00,302.68,303.07,302.61,302.77,3474.1070459233524,302.68,303.07,302.61,302.77,3474.107
2014-09-09 10:20:00,302.77,302.99,302.33,302.54,5211.160568885029,302.77,302.99,302.33,302.54,5211.1606
2014-09-09 10:25:00,302.64,303.67,302.64,303.62,4885.463033329715,302.64,303.67,302.64,303.62,4885.463
2014-09-09 10:30:00,303.69,303.91,303.25,303.25,16827.70600369124,303.69,303.91,303.25,303.25,16827.706
2014-09-09 10:35:00,303.22,303.26,302.7,302.7,8142.438388882858,303.22,303.26,302.7,302.7,8142.4384
2014-09-09 10:40:00,302.96,303.24,302.81,303.24,7708.175008142439,302.96,303.24,302.81,303.24,7708.175
2014-09-09 10:45:00,303.1,303.46,302.82,302.82,7165.345782216915,303.1,303.46,302.82,302.82,7165.3458
2014-09-09 10:50:00,302.91,303.59,302.89,303.03,7599.609162957334,302.91,303.59,302.89,303.03,7599.6092
2014-09-09 10:55:00,302.99,303.29,302.75,302.75,3148.4095103680384,302.99,303.29,302.75,302.75,3148.4095
2014-09-09 11:00:00,302.78,303.14,302.63,303.14,5428.292259255239,302.78,303.14,302.63,303.14,5428.2923
2014-09-09 11:05:00,303.04,303.32,303.0,303.32,1954.185213331886,303.04,303.32,303.0,303.32,1954.1852
2014-09-09 11:10:00,303.38,303.57,303.29,303.41,7491.043317772229,303.38,303.57,303.29,303.41,7491.0433
2014-09-09 11:15:00,303.53,303.7,303.43,303.43,2497.01443925741,303.53,303.7,303.43,303.43,2497.0144
2014-09-09 11:20:00,303.39,303.71,303.35,303.37,9119.5309955488,303.39,303.71,303.35,303.37,9119.531
2014-09-09 11:25:00,303.28,303.28,302.84,302.96,2171.316903702096,303.28,303.28,302.84,302.96,2171.3169
2014-09-09 11:30:00,302.85,303.01,302.54,302.64,4776.89718814461,302.85,303.01,302.54,302.64,4776.8972
2014-09-09 11:35:00,302.54,302.95,302.5,302.69,4776.89718814461,302.54,302.95,302.5,302.69,4776.8972
2014-09-09 11:40:00,302.71,302.81,302.52,302.53,4125.502117033981,302.71,302.81,302.52,302.53,4125.5021
2014-09-09 11:45:00,302.85,302.91,302.53,302.85,7382.477472587125,302.85,302.91,302.53,302.85,7382.4775
2014-09-09 11:50:00,302.85,302.85,302.31,302.55,8251.004234067963,302.85,302.85,302.31,302.55,8251.0042
2014-09-09 11:55:00,302.47,302.7,302.39,302.65,9770.92606665943,302.47,302.7,302.39,302.65,9770.9261
2014-09-09 12:00:00,302.65,302.79,302.35,302.54,6296.819020736077,302.65,302.79,302.35,302.54,6296.819
2014-09-09 12:05:00,302.54,303.01,302.54,303.01,4016.936271848877,302.54,303.01,302.54,303.01,4016.9363
2014-09-09 12:10:00,303.01,303.05,302.73,302.84,9336.662685919013,303.01,303.05,302.73,302.84,9336.6627
2014-09-09 12:15:00,302.92,303.15,302.87,302.99,6405.384865921182,302.92,303.15,302.87,302.99,6405.3849
2014-09-09 12:20:00,302.97,303.5,302.97,303.28,8576.701769623276,302.97,303.5,302.97,303.28,8576.7018
2014-09-09 12:25:00,303.25,303.28,302.85,302.85,4559.7654977744005,303.25,303.28,302.85,302.85,4559.7655
2014-09-09 12:30:00,302.89,302.93,302.62,302.74,4451.199652589296,302.89,302.93,302.62,302.74,4451.1997
2014-09-09 12:35:00,302.88,302.88,302.31,302.54,4559.7654977744005,302.88,302.88,302.31,302.54,4559.7655
2014-09-09 12:40:00,302.54,302.62,302.28,302.62,8142.438388882858,302.54,302.62,302.28,302.62,8142.4384
2014-09-09 12:45:00,302.51,302.65,302.16,302.36,5102.5947236999245,302.51,302.65,302.16,302.36,5102.5947
2014-09-09 12:50:00,302.42,302.61,302.28,302.33,4016.936271848877,302.42,302.61,302.28,302.33,4016.9363
2014-09-09 12:55:00,302.3,302.35,302.17,302.25,3365.541200738248,302.3,302.35,302.17,302.25,3365.5412
2014-09-09 13:00:00,302.26,302.73,302.12,302.62,10205.189447399847,302.26,302.73,302.12,302.62,10205.1894
2014-09-09 13:05:00,302.64,302.77,301.94,301.94,7056.77993703181,302.64,302.77,301.94,301.94,7056.7799
2014-09-09 13:10:00,302.04,302.85,301.97,302.42,7599.609162957334,302.04,302.85,301.97,302.42,7599.6092
2014-09-09 13:15:00,302.54,302.78,302.52,302.75,5862.555639995658,302.54,302.78,302.52,302.75,5862.5556
2014-09-09 13:20:00,302.84,302.84,302.5,302.54,5645.423949625448,302.84,302.84,302.5,302.54,5645.4239
2014-09-09 13:25:00,302.65,303.41,302.53,303.41,5211.160568885029,302.65,303.41,302.53,303.41,5211.1606
2014-09-09 13:30:00,303.2,303.76,303.13,303.48,6079.687330365867,303.2,303.76,303.13,303.48,6079.6873
2014-09-09 13:35:00,303.44,303.52,303.13,303.38,5319.726414070134,303.44,303.52,303.13,303.38,5319.7264
2014-09-09 13:40:00,303.61,303.61,303.39,303.51,3474.1070459233524,303.61,303.61,303.39,303.51,3474.107
2014-09-09 13:45:00,303.56,304.24,303.51,304.06,8468.135924438173,303.56,304.24,303.51,304.06,8468.1359
2014-09-09 13:50:00,304.08,304.26,303.81,303.97,6513.950711106286,304.08,304.26,303.81,303.97,6513.9507
2014-09-09 13:55:00,304.06,304.13,303.47,304.13,7165.345782216915,304.06,304.13,303.47,304.13,7165.3458
2014-09-09 14:00:00,303.8,303.9,303.44,303.66,3474.1070459233524,303.8,303.9,303.44,303.66,3474.107
2014-09-09 14:05:00,303.51,303.67,303.25,303.27,7273.91162740202,303.51,303.67,303.25,303.27,7273.9116
2014-09-09 14:10:00,303.27,303.47,303.14,303.39,7599.609162957334,303.27,303.47,303.14,303.39,7599.6092
2014-09-09 14:15:00,303.27,303.32,303.04,303.29,1845.6193681467807,303.27,303.32,303.04,303.29,1845.6194
2014-09-09 14:20:00,303.19,303.38,302.9,303.16,8033.872543697753,303.19,303.38,302.9,303.16,8033.8725
2014-09-09 14:25:00,303.16,303.22,302.9,302.92,3582.6728911084574,303.16,303.22,302.9,302.92,3582.6729
2014-09-09 14:30:00,302.97,303.14,302.62,302.92,9336.662685919013,302.97,303.14,302.62,302.92,9336.6627
2014-09-09 14:35:00,302.96,303.07,302.86,302.95,8468.135924438173,302.96,303.07,302.86,302.95,8468.1359
2014-09-09 14:40:00,303.03,303.03,302.84,302.91,5645.423949625448,303.03,303.03,302.84,302.91,5645.4239
2014-09-09 14:45:00,302.91,303.01,302.72,302.76,7708.175008142439,302.91,303.01,302.72,302.76,7708.175
2014-09-09 14:50:00,302.69,302.96,302.45,302.55,9879.491911844534,302.69,302.96,302.45,302.55,9879.4919
2014-09-09 14:55:00,302.47,302.72,302.25,302.67,5428.292259255239,302.47,302.72,302.25,302.67,5428.2923
2014-09-09 15:00:00,302.67,302.67,302.36,302.4,5319.726414070134,302.67,302.67,302.36,302.4,5319.7264
2014-09-09 15:05:00,302.27,302.27,301.15,301.78,17587.666919986972,302.27,302.27,301.15,301.78,17587.6669
2014-09-09 15:10:00,301.47,301.64,300.8,300.8,4451.199652589296,301.47,301.64,300.8,300.8,4451.1997
2014-09-09 15:15:00,301.03,301.11,300.51,300.52,9770.92606665943,301.03,301.11,300.51,300.52,9770.9261
2014-09-09 15:20:00,300.6,301.02,300.31,300.66,23667.35425035284,300.6,301.02,300.31,300.66,23667.3543
2014-09-09 15:25:00,300.64,301.01,300.64,301.01,9119.5309955488,300.64,301.01,300.64,301.01,9119.531
2014-09-09 15:30:00,301.01,301.34,300.88,301.02,12485.072196287048,301.01,301.34,300.88,301.02,12485.0722
2014-09-09 15:35:00,301.11,301.2,300.82,300.92,11507.979589621104,301.11,301.2,300.82,300.92,11507.9796
2014-09-09 15:40:00,300.91,300.99,300.77,300.83,8359.570079253068,300.91,300.99,300.77,300.83,8359.5701
2014-09-09 15:45:00,300.83,301.25,300.74,301.0,17696.232765172077,300.83,301.25,300.74,301.0,17696.2328
2014-09-09 15:50:00,301.03,301.03,300.78,300.91,16610.57431332103,301.03,301.03,300.78,300.91,16610.5743
2014-09-09 15:55:00,300.79,301.15,300.76,301.03,46900.44511996526,300.79,301.15,300.76,301.03,46900.4451
2014-09-10 09:30:00,300.27,304.12,300.27,302.29,22798.827488872,300.27,304.12,300.27,302.29,22798.8275
2014-09-10 09:35:00,302.32,302.61,301.2,301.2,7816.740853327544,302.32,302.61,301.2,301.2,7816.7409
2014-09-10 09:40:00,301.72,302.12,300.57,302.1,9336.662685919013,301.72,302.12,300.57,302.1,9336.6627
2014-09-10 09:45:00,302.09,302.81,301.64,301.93,7273.91162740202,302.09,302.81,301.64,301.93,7273.9116
2014-09-10 09:50:00,302.41,302.41,300.59,301.06,21170.33981109543,302.41,302.41,300.59,301.06,21170.3398
2014-09-10 09:55:00,300.79,301.76,300.56,301.76,18239.0619910976,300.79,301.76,300.56,301.76,18239.062
2014-09-10 10:00:00,301.71,302.54,301.27,301.96,12702.203886657258,301.71,302.54,301.27,301.96,12702.2039
2014-09-10 10:05:00,302.41,303.19,301.88,303.19,19541.85213331886,302.41,303.19,301.88,303.19,19541.8521
2014-09-10 10:10:00,302.88,303.53,302.76,302.77,43643.46976441212,302.88,303.53,302.76,302.77,43643.4698
2014-09-10 10:15:00,302.88,303.09,302.27,302.3,25730.10530886983,302.88,303.09,302.27,302.3,25730.1053
2014-09-10 10:20:00,302.48,303.34,302.35,303.34,6731.082401476496,302.48,303.34,302.35,303.34,6731.0824
2014-09-10 10:25:00,303.31,303.6,303.04,303.44,17696.232765172077,303.31,303.6,303.04,303.44,17696.2328
2014-09-10 10:30:00,303.26,303.47,303.0,303.22,11616.54543480621,303.26,303.47,303.0,303.22,11616.5454
2014-09-10 10:35:00,303.16,303.43,302.56,303.12,7165.345782216915,303.16,303.43,302.56,303.12,7165.3458
2014-09-10 10:40:00,303.07,304.27,303.05,304.13,11725.111279991315,303.07,304.27,303.05,304.13,11725.1113
2014-09-10 10:45:00,304.06,304.41,303.91,304.01,7491.043317772229,304.06,304.41,303.91,304.01,7491.0433
2014-09-10 10:50:00,304.15,304.99,304.0,304.68,9445.228531104114,304.15,304.99,304.0,304.68,9445.2285
2014-09-10 10:55:00,304.72,304.91,303.93,304.29,6731.082401476496,304.72,304.91,303.93,304.29,6731.0824
2014-09-10 11:00:00,304.06,304.39,303.94,304.39,3474.1070459233524,304.06,304.39,303.94,304.39,3474.107
2014-09-10 11:05:00,304.36,304.42,303.73,304.42,6296.819020736077,304.36,304.42,303.73,304.42,6296.819
2014-09-10 11:10:00,304.24,305.6,304.18,305.57,8685.267614808381,304.24,305.6,304.18,305.57,8685.2676
2014-09-10 11:15:00,305.16,305.2,304.67,304.67,7056.77993703181,305.16,305.2,304.67,304.67,7056.7799
2014-09-10 11:20:00,304.71,304.9,304.31,304.77,3908.370426663772,304.71,304.9,304.31,304.77,3908.3704
2014-09-10 11:25:00,304.76,304.76,304.43,304.46,3256.975355553143,304.76,304.76,304.43,304.46,3256.9754
2014-09-10 11:30:00,304.87,304.9,304.62,304.9,2062.7510585169907,304.87,304.9,304.62,304.9,2062.7511
2014-09-10 11:35:00,304.89,305.35,304.89,305.35,12267.940505916838,304.89,305.35,304.89,305.35,12267.9405
2014-09-10 11:40:00,305.34,305.59,305.25,305.41,4776.89718814461,305.34,305.59,305.25,305.41,4776.8972
2014-09-10 11:45:00,305.42,305.54,305.13,305.17,6513.950711106286,305.42,305.54,305.13,305.17,6513.9507
2014-09-10 11:50:00,305.19,305.58,305.18,305.58,2605.5802844425143,305.19,305.58,305.18,305.58,2605.5803
2014-09-10 11:55:00,305.58,305.59,305.31,305.31,3908.370426663772,305.58,305.59,305.31,305.31,3908.3704
2014-09-10 12:00:00,305.37,305.51,304.87,304.99,6948.214091846705,305.37,305.51,304.87,304.99,6948.2141
2014-09-10 12:05:00,304.99,305.22,304.46,304.73,5971.121485180763,304.99,305.22,304.46,304.73,5971.1215
2014-09-10 12:10:00,304.79,305.34,304.74,305.3,4776.89718814461,304.79,305.34,304.74,305.3,4776.8972
2014-09-10 12:15:00,305.44,305.94,305.29,305.94,3256.975355553143,305.44,305.94,305.29,305.94,3256.9754
2014-09-10 12:20:00,305.98,306.08,305.67,305.97,11290.847899250895,305.98,306.08,305.67,305.97,11290.8479
2014-09-10 12:25:00,305.97,305.97,305.58,305.97,6731.082401476496,305.97,305.97,305.58,305.97,6731.0824
2014-09-10 12:30:00,305.97,306.11,305.84,305.84,9119.5309955488,305.97,306.11,305.84,305.84,9119.531
2014-09-10 12:35:00,305.83,306.08,305.71,305.77,4125.502117033981,305.83,306.08,305.71,305.77,4125.5021
2014-09-10 12:40:00,305.71,305.84,305.57,305.7,2605.5802844425143,305.71,305.84,305.57,305.7,2605.5803
2014-09-10 12:45:00,305.76,306.01,305.76,306.01,1628.4876777765714,305.76,306.01,305.76,306.01,1628.4877
2014-09-10 12:50:00,305.84,306.01,305.74,306.01,1954.185213331886,305.84,306.01,305.74,306.01,1954.1852
2014-09-10 12:55:00,306.08,306.11,305.63,306.05,4994.02887851482,306.08,306.11,305.63,306.05,4994.0289
2014-09-10 13:00:00,306.05,306.12,305.95,306.04,3474.1070459233524,306.05,306.12,305.95,306.04,3474.107
2014-09-10 13:05:00,306.11,306.3,305.96,306.23,12485.072196287048,306.11,306.3,305.96,306.23,12485.0722
2014-09-10 13:10:00,306.27,306.46,305.94,306.05,5862.555639995658,306.27,306.46,305.94,306.05,5862.5556
2014-09-10 13:15:00,306.04,306.13,305.62,305.82,7708.175008142439,306.04,306.13,305.62,305.82,7708.175
2014-09-10 13:20:00,305.61,305.82,305.53,305.66,4776.89718814461,305.61,305.82,305.53,305.66,4776.8972
2014-09-10 13:25:00,305.72,306.01,305.67,305.85,4125.502117033981,305.72,306.01,305.67,305.85,4125.5021
2014-09-10 13:30:00,305.94,306.04,305.57,305.62,1845.6193681467807,305.94,306.04,305.57,305.62,1845.6194
2014-09-10 13:35:00,305.52,305.81,305.43,305.46,17044.837694061447,305.52,305.81,305.43,305.46,17044.8377
2014-09-10 13:40:00,305.68,305.89,305.68,305.69,1411.355987406362,305.68,305.89,305.68,305.69,1411.356
2014-09-10 13:45:00,305.76,305.91,305.35,305.91,3365.541200738248,305.76,305.91,305.35,305.91,3365.5412
2014-09-10 13:50:00,305.79,306.08,305.79,306.07,651.3950711106286,305.79,306.08,305.79,306.07,651.3951
2014-09-10 13:55:00,306.0,306.07,305.82,305.82,2388.448594072305,306.0,306.07,305.82,305.82,2388.4486
2014-09-10 14:00:00,305.9,306.2,305.85,306.06,2062.7510585169907,305.9,306.2,305.85,306.06,2062.7511
2014-09-10 14:05:00,305.87,305.93,305.61,305.61,2822.711974812724,305.87,305.93,305.61,305.61,2822.712
2014-09-10 14:10:00,305.57,305.72,305.42,305.46,3148.4095103680384,305.57,305.72,305.42,305.46,3148.4095
2014-09-10 14:15:00,305.61,305.61,305.38,305.54,1194.2242970361524,305.61,305.61,305.38,305.54,1194.2243
2014-09-10 14:20:00,305.59,305.74,305.4,305.74,1194.2242970361524,305.59,305.74,305.4,305.74,1194.2243
2014-09-10 14:25:00,305.77,305.77,305.17,305.23,3582.6728911084574,305.77,305.77,305.17,305.23,3582.6729
2014-09-10 14:30:00,305.25,305.4,304.97,304.97,4342.633807404191,305.25,305.4,304.97,304.97,4342.6338
2014-09-10 14:35:00,304.84,305.07,304.76,304.98,2497.01443925741,304.84,305.07,304.76,304.98,2497.0144
2014-09-10 14:40:00,304.93,305.42,304.93,305.42,1519.921832591467,304.93,305.42,304.93,305.42,1519.9218
2014-09-10 14:45:00,305.44,305.46,305.04,305.38,4234.067962219086,305.44,305.46,305.04,305.38,4234.068
2014-09-10 14:50:00,305.43,305.59,305.34,305.5,2822.711974812724,305.43,305.59,305.34,305.5,2822.712
2014-09-10 14:55:00,305.62,305.68,305.13,305.36,2822.711974812724,305.62,305.68,305.13,305.36,2822.712
2014-09-10 15:00:00,305.53,306.23,305.31,306.01,8359.570079253068,305.53,306.23,305.31,306.01,8359.5701
2014-09-10 15:05:00,306.23,306.73,306.02,306.45,8251.004234067963,306.23,306.73,306.02,306.45,8251.0042
2014-09-10 15:10:00,306.59,306.62,306.01,306.03,5102.5947236999245,306.59,306.62,306.01,306.03,5102.5947
2014-09-10 15:15:00,306.04,306.26,305.85,306.2,2822.711974812724,306.04,306.26,305.85,306.2,2822.712
2014-09-10 15:20:00,306.11,306.31,306.08,306.13,9770.92606665943,306.11,306.31,306.08,306.13,9770.9261
2014-09-10 15:25:00,306.1,306.17,305.92,306.09,2822.711974812724,306.1,306.17,305.92,306.09,2822.712
2014-09-10 15:30:00,305.93,306.25,305.93,306.25,2388.448594072305,305.93,306.25,305.93,306.25,2388.4486
2014-09-10 15:35:00,306.23,306.42,306.11,306.11,7491.043317772229,306.23,306.42,306.11,306.11,7491.0433
2014-09-10 15:40:00,306.33,306.33,305.92,306.04,12810.769731842363,306.33,306.33,305.92,306.04,12810.7697
2014-09-10 15:45:00,305.92,306.06,305.76,306.06,6296.819020736077,305.92,306.06,305.76,306.06,6296.819
2014-09-10 15:50:00,306.21,306.42,305.92,305.97,14982.086635544458,306.21,306.42,305.92,305.97,14982.0866
2014-09-10 15:55:00,305.93,306.07,305.54,305.85,46900.44511996526,305.93,306.07,305.54,305.85,46900.4451
2014-09-11 09:30:00,304.34,305.69,303.5,305.06,18456.19368146781,304.34,305.69,303.5,305.06,18456.1937
2014-09-11 09:35:00,305.14,306.55,305.14,305.98,8793.833459993486,305.14,306.55,305.14,305.98,8793.8335
2014-09-11 09:40:00,305.81,306.13,303.82,304.19,6839.648246661601,305.81,306.13,303.82,304.19,6839.6482
2014-09-11 09:45:00,304.16,304.76,303.56,304.29,5645.423949625448,304.16,304.76,303.56,304.29,5645.4239
2014-09-11 09:50:00,304.29,304.91,303.94,304.42,7816.740853327544,304.29,304.91,303.94,304.42,7816.7409
2014-09-11 09:55:00,304.43,304.52,303.95,304.21,4451.199652589296,304.43,304.52,303.95,304.21,4451.1997
2014-09-11 10:00:00,304.39,304.47,303.94,304.32,5102.5947236999245,304.39,304.47,303.94,304.32,5102.5947
2014-09-11 10:05:00,304.32,305.03,303.86,304.08,21930.300727391164,304.32,305.03,303.86,304.08,21930.3007
2014-09-11 10:10:00,304.07,304.25,303.04,303.04,9988.05775702964,304.07,304.25,303.04,303.04,9988.0578
2014-09-11 10:15:00,303.1,303.53,303.04,303.22,7056.77993703181,303.1,303.53,303.04,303.22,7056.7799
2014-09-11 10:20:00,303.06,303.28,301.92,301.95,10205.189447399847,303.06,303.28,301.92,301.95,10205.1894
2014-09-11 10:25:00,301.99,302.4,301.75,302.36,8251.004234067963,301.99,302.4,301.75,302.36,8251.0042
2014-09-11 10:30:00,301.98,302.51,301.84,301.87,5645.423949625448,301.98,302.51,301.84,301.87,5645.4239
2014-09-11 10:35:00,301.87,301.95,301.2,301.34,7056.77993703181,301.87,301.95,301.2,301.34,7056.7799
2014-09-11 10:40:00,301.56,301.77,301.2,301.2,10422.321137770055,301.56,301.77,301.2,301.2,10422.3211
2014-09-11 10:45:00,301.2,301.88,301.01,301.88,6296.819020736077,301.2,301.88,301.01,301.88,6296.819
2014-09-11 10:50:00,301.84,301.93,301.12,301.19,14222.125719248725,301.84,301.93,301.12,301.19,14222.1257
2014-09-11 10:55:00,301.21,301.66,300.93,301.66,11725.111279991315,301.21,301.66,300.93,301.66,11725.1113
2014-09-11 11:00:00,301.56,302.03,301.38,301.74,9119.5309955488,301.56,302.03,301.38,301.74,9119.531
2014-09-11 11:05:00,301.69,302.26,301.51,301.51,5862.555639995658,301.69,302.26,301.51,301.51,5862.5556
2014-09-11 11:10:00,301.74,302.22,301.59,302.05,1845.6193681467807,301.74,302.22,301.59,302.05,1845.6194
2014-09-11 11:15:00,301.9,302.22,301.79,301.81,5753.989794810553,301.9,302.22,301.79,301.81,5753.9898
2014-09-11 11:20:00,301.84,302.29,301.5,301.9,5753.989794810553,301.84,302.29,301.5,301.9,5753.9898
2014-09-11 11:25:00,301.9,302.19,301.35,301.89,5428.292259255239,301.9,302.19,301.35,301.89,5428.2923
2014-09-11 11:30:00,301.91,302.46,301.91,302.46,2714.14612962762,301.91,302.46,301.91,302.46,2714.1461
2014-09-11 11:35:00,302.28,302.39,302.12,302.13,1845.6193681467807,302.28,302.39,302.12,302.13,1845.6194
2014-09-11 11:40:00,302.14,302.21,301.83,301.83,2279.8827488872003,302.14,302.21,301.83,301.83,2279.8827
2014-09-11 11:45:00,301.84,302.1,301.82,301.82,7273.91162740202,301.84,302.1,301.82,301.82,7273.9116
2014-09-11 11:50:00,301.79,302.06,301.49,301.57,3256.975355553143,301.79,302.06,301.49,301.57,3256.9754
2014-09-11 11:55:00,301.61,301.62,301.39,301.62,2714.14612962762,301.61,301.62,301.39,301.62,2714.1461
2014-09-11 12:00:00,301.58,301.8,301.25,301.49,4234.067962219086,301.58,301.8,301.25,301.49,4234.068
2014-09-11 12:05:00,301.49,301.57,300.84,301.37,8793.833459993486,301.49,301.57,300.84,301.37,8793.8335
2014-09-11 12:10:00,301.42,301.54,301.2,301.2,4016.936271848877,301.42,301.54,301.2,301.2,4016.9363
2014-09-11 12:15:00,301.51,301.66,301.26,301.37,2279.8827488872003,301.51,301.66,301.26,301.37,2279.8827
2014-09-11 12:20:00,301.28,301.46,301.22,301.26,2388.448594072305,301.28,301.46,301.22,301.26,2388.4486
2014-09-11 12:25:00,301.19,301.72,301.19,301.66,4668.3313429595055,301.19,301.72,301.19,301.66,4668.3313
2014-09-11 12:30:00,301.66,301.78,301.34,301.41,2822.711974812724,301.66,301.78,301.34,301.41,2822.712
2014-09-11 12:35:00,301.41,301.56,301.09,301.09,4776.89718814461,301.41,301.56,301.09,301.09,4776.8972
2014-09-11 12:40:00,301.02,301.25,300.97,301.09,3691.2387362935615,301.02,301.25,300.97,301.09,3691.2387
2014-09-11 12:45:00,301.02,301.29,300.98,301.2,5645.423949625448,301.02,301.29,300.98,301.2,5645.4239
2014-09-11 12:50:00,300.91,301.2,300.91,301.07,5102.5947236999245,300.91,301.2,300.91,301.07,5102.5947
2014-09-11 12:55:00,300.92,300.92,300.08,300.32,12159.374660731732,300.92,300.92,300.08,300.32,12159.3747
2014-09-11 13:00:00,300.32,300.64,300.07,300.64,2171.316903702096,300.32,300.64,300.07,300.64,2171.3169
2014-09-11 13:05:00,300.57,300.76,300.15,300.42,6079.687330365867,300.57,300.76,300.15,300.42,6079.6873
2014-09-11 13:10:00,300.67,300.71,300.42,300.48,5102.5947236999245,300.67,300.71,300.42,300.48,5102.5947
2014-09-11 13:15:00,300.35,300.51,300.15,300.15,12919.335577027468,300.35,300.51,300.15,300.15,12919.3356
2014-09-11 13:20:00,300.29,300.35,299.47,299.47,6622.516556291391,300.29,300.35,299.47,299.47,6622.5166
2014-09-11 13:25:00,299.85,299.85,299.18,299.18,16827.70600369124,299.85,299.85,299.18,299.18,16827.706
2014-09-11 13:30:00,299.2,299.99,299.2,299.99,2822.711974812724,299.2,299.99,299.2,299.99,2822.712
2014-09-11 13:35:00,299.7,299.7,299.12,299.36,14004.994028878516,299.7,299.7,299.12,299.36,14004.994
2014-09-11 13:40:00,299.34,299.82,299.34,299.39,7491.043317772229,299.34,299.82,299.34,299.39,7491.0433
2014-09-11 13:45:00,299.73,299.94,299.41,299.73,5319.726414070134,299.73,299.94,299.41,299.73,5319.7264
2014-09-11 13:50:00,299.73,299.95,299.38,299.51,9988.05775702964,299.73,299.95,299.38,299.51,9988.0578
2014-09-11 13:55:00,299.45,299.92,299.36,299.7,2822.711974812724,299.45,299.92,299.36,299.7,2822.712
2014-09-11 14:00:00,299.95,299.96,299.37,299.5,15199.218325914668,299.95,299.96,299.37,299.5,15199.2183
2014-09-11 14:05:00,299.53,299.82,299.25,299.82,3474.1070459233524,299.53,299.82,299.25,299.82,3474.107
2014-09-11 14:10:00,299.73,299.98,299.65,299.77,2171.316903702096,299.73,299.98,299.65,299.77,2171.3169
2014-09-11 14:15:00,299.8,299.95,299.63,299.82,1194.2242970361524,299.8,299.95,299.63,299.82,1194.2243
2014-09-11 14:20:00,299.97,300.26,299.68,300.19,4342.633807404191,299.97,300.26,299.68,300.19,4342.6338
2014-09-11 14:25:00,300.2,300.62,300.15,300.39,3799.804581478667,300.2,300.62,300.15,300.39,3799.8046
2014-09-11 14:30:00,300.42,301.03,300.4,300.75,5645.423949625448,300.42,301.03,300.4,300.75,5645.4239
2014-09-11 14:35:00,300.82,300.83,300.27,300.27,3582.6728911084574,300.82,300.83,300.27,300.27,3582.6729
2014-09-11 14:40:00,300.36,300.97,300.36,300.97,2714.14612962762,300.36,300.97,300.36,300.97,2714.1461
2014-09-11 14:45:00,301.0,301.23,300.75,300.94,5211.160568885029,301.0,301.23,300.75,300.94,5211.1606
2014-09-11 14:50:00,301.06,301.2,300.79,301.09,5102.5947236999245,301.06,301.2,300.79,301.09,5102.5947
2014-09-11 14:55:00,301.1,301.14,300.9,301.07,5645.423949625448,301.1,301.14,300.9,301.07,5645.4239
2014-09-11 15:00:00,301.2,301.54,301.02,301.22,27575.724677016613,301.2,301.54,301.02,301.22,27575.7247
2014-09-11 15:05:00,301.31,301.39,300.56,300.79,17261.969384431657,301.31,301.39,300.56,300.79,17261.9694
2014-09-11 15:10:00,300.73,301.24,300.73,301.09,13462.164802952992,300.73,301.24,300.73,301.09,13462.1648
2014-09-11 15:15:00,301.41,301.62,301.22,301.27,8468.135924438173,301.41,301.62,301.22,301.27,8468.1359
2014-09-11 15:20:00,301.31,301.49,301.06,301.14,8468.135924438173,301.31,301.49,301.06,301.14,8468.1359
2014-09-11 15:25:00,301.22,301.25,301.01,301.25,11182.282054065792,301.22,301.25,301.01,301.25,11182.2821
2014-09-11 15:30:00,301.2,301.42,301.06,301.35,17913.364455542287,301.2,301.42,301.06,301.35,17913.3645
2014-09-11 15:35:00,301.37,301.42,301.03,301.24,9879.491911844534,301.37,301.42,301.03,301.24,9879.4919
2014-09-11 15:40:00,301.24,301.25,300.74,300.92,12376.506351101943,301.24,301.25,300.74,300.92,12376.5064
2014-09-11 15:45:00,301.0,301.38,300.97,301.14,32786.88524590164,301.0,301.38,300.97,301.14,32786.8852
2014-09-11 15:50:00,301.06,301.2,300.98,301.09,25621.539463684727,301.06,301.2,300.98,301.09,25621.5395
2014-09-11 15:55:00,301.18,301.47,300.91,301.34,50808.81554662903,301.18,301.47,300.91,301.34,50808.8155
2014-09-12 09:30:00,301.49,302.27,299.36,299.45,35826.728911084574,301.49,302.27,299.36,299.45,35826.7289
2014-09-12 09:35:00,299.46,300.27,298.48,298.61,13896.42818369341,299.46,300.27,298.48,298.61,13896.4282
2014-09-12 09:40:00,298.61,299.56,298.35,299.56,11073.716208880687,298.61,299.56,298.35,299.56,11073.7162
2014-09-12 09:45:00,299.56,299.61,298.08,298.89,9662.360221474324,299.56,299.61,298.08,298.89,9662.3602
2014-09-12 09:50:00,298.91,299.81,298.91,299.59,12593.638041472152,298.91,299.81,298.91,299.59,12593.638
2014-09-12 09:55:00,299.59,300.24,298.68,299.01,9988.05775702964,299.59,300.24,298.68,299.01,9988.0578
2014-09-12 10:00:00,298.92,298.98,297.58,297.77,8576.701769623276,298.92,298.98,297.58,297.77,8576.7018
2014-09-12 10:05:00,297.58,298.88,297.24,298.01,20953.20812072522,297.58,298.88,297.24,298.01,20953.2081
2014-09-12 10:10:00,297.96,298.9,297.66,297.91,10530.886982955162,297.96,298.9,297.66,297.91,10530.887
2014-09-12 10:15:00,297.87,298.57,297.7,297.99,10422.321137770055,297.87,298.57,297.7,297.99,10422.3211
2014-09-12 10:20:00,297.84,298.9,297.84,298.9,13136.467267397677,297.84,298.9,297.84,298.9,13136.4673
2014-09-12 10:25:00,298.87,298.87,298.33,298.74,4885.463033329715,298.87,298.87,298.33,298.74,4885.463
2014-09-12 10:30:00,298.63,298.72,298.39,298.51,4451.199652589296,298.63,298.72,298.39,298.51,4451.1997
2014-09-12 10:35:00,298.43,298.89,298.26,298.26,4885.463033329715,298.43,298.89,298.26,298.26,4885.463
2014-09-12 10:40:00,298.34,298.96,298.27,298.96,2822.711974812724,298.34,298.96,298.27,298.96,2822.712
2014-09-12 10:45:00,298.95,298.95,297.68,298.23,9445.228531104114,298.95,298.95,297.68,298.23,9445.2285
2014-09-12 10:50:00,298.34,299.15,298.27,299.15,1737.0535229616762,298.34,299.15,298.27,299.15,1737.0535
2014-09-12 10:55:00,299.16,299.27,298.76,298.92,3799.804581478667,299.16,299.27,298.76,298.92,3799.8046
2014-09-12 11:00:00,299.2,299.22,298.77,298.8,3908.370426663772,299.2,299.22,298.77,298.8,3908.3704
2014-09-12 11:05:00,299.08,299.08,298.57,298.66,1845.6193681467807,299.08,299.08,298.57,298.66,1845.6194
2014-09-12 11:10:00,298.72,298.9,297.88,297.88,5753.989794810553,298.72,298.9,297.88,297.88,5753.9898
2014-09-12 11:15:00,297.97,298.17,297.72,298.06,2497.01443925741,297.97,298.17,297.72,298.06,2497.0144
2014-09-12 11:20:00,298.01,298.41,297.91,298.41,4559.7654977744005,298.01,298.41,297.91,298.41,4559.7655
2014-09-12 11:25:00,298.26,298.64,298.01,298.64,3256.975355553143,298.26,298.64,298.01,298.64,3256.9754
2014-09-12 11:30:00,298.45,298.72,298.02,298.36,2062.7510585169907,298.45,298.72,298.02,298.36,2062.7511
2014-09-12 11:35:00,298.44,298.94,297.91,298.34,9119.5309955488,298.44,298.94,297.91,298.34,9119.531
2014-09-12 11:40:00,298.36,298.88,298.36,298.88,2062.7510585169907,298.36,298.88,298.36,298.88,2062.7511
2014-09-12 11:45:00,298.88,299.12,298.53,298.53,4776.89718814461,298.88,299.12,298.53,298.53,4776.8972
2014-09-12 11:50:00,298.56,298.69,298.3,298.69,4451.199652589296,298.56,298.69,298.3,298.69,4451.1997
2014-09-12 11:55:00,298.78,299.27,298.78,299.13,3474.1070459233524,298.78,299.27,298.78,299.13,3474.107
2014-09-12 12:00:00,299.04,299.04,298.8,298.85,4885.463033329715,299.04,299.04,298.8,298.85,4885.463
2014-09-12 12:05:00,298.86,299.3,298.86,299.3,1302.7901422212572,298.86,299.3,298.86,299.3,1302.7901
2014-09-12 12:10:00,299.27,299.5,299.07,299.5,2062.7510585169907,299.27,299.5,299.07,299.5,2062.7511
2014-09-12 12:15:00,299.5,299.5,299.05,299.05,1194.2242970361524,299.5,299.5,299.05,299.05,1194.2243
2014-09-12 12:20:00,299.21,299.21,298.61,298.69,3691.2387362935615,299.21,299.21,298.61,298.69,3691.2387
2014-09-12 12:25:00,298.79,299.17,298.68,298.92,2171.316903702096,298.79,299.17,298.68,298.92,2171.3169
2014-09-12 12:30:00,299.13,299.15,298.34,298.34,4125.502117033981,299.13,299.15,298.34,298.34,4125.5021
2014-09-12 12:35:00,298.42,298.42,297.52,297.52,5971.121485180763,298.42,298.42,297.52,297.52,5971.1215
2014-09-12 12:40:00,297.88,298.36,297.72,298.36,6622.516556291391,297.88,298.36,297.72,298.36,6622.5166
2014-09-12 12:45:00,298.26,298.37,297.88,298.37,2388.448594072305,298.26,298.37,297.88,298.37,2388.4486
2014-09-12 12:50:00,298.34,298.6,298.07,298.4,2822.711974812724,298.34,298.6,298.07,298.4,2822.712
2014-09-12 12:55:00,298.38,298.47,298.11,298.47,4776.89718814461,298.38,298.47,298.11,298.47,4776.8972
2014-09-12 13:00:00,298.4,298.57,298.15,298.57,1845.6193681467807,298.4,298.57,298.15,298.57,1845.6194
2014-09-12 13:05:00,298.53,298.6,297.83,297.93,2171.316903702096,298.53,298.6,297.83,297.93,2171.3169
2014-09-12 13:10:00,298.1,298.26,297.66,297.75,2605.5802844425143,298.1,298.26,297.66,297.75,2605.5803
2014-09-12 13:15:00,298.01,298.04,297.29,297.34,5645.423949625448,298.01,298.04,297.29,297.34,5645.4239
2014-09-12 13:20:00,297.3,297.49,296.87,296.87,6405.384865921182,297.3,297.49,296.87,296.87,6405.3849
2014-09-12 13:25:00,297.16,297.37,297.16,297.34,2279.8827488872003,297.16,297.37,297.16,297.34,2279.8827
2014-09-12 13:30:00,297.05,297.33,296.97,297.29,3148.4095103680384,297.05,297.33,296.97,297.29,3148.4095
2014-09-12 13:35:00,297.12,297.51,296.97,297.4,5536.858104440344,297.12,297.51,296.97,297.4,5536.8581
2014-09-12 13:40:00,297.32,297.71,297.25,297.71,8576.701769623276,297.32,297.71,297.25,297.71,8576.7018
2014-09-12 13:45:00,297.69,297.69,297.38,297.4,1302.7901422212572,297.69,297.69,297.38,297.4,1302.7901
2014-09-12 13:50:00,297.26,297.46,297.15,297.17,2497.01443925741,297.26,297.46,297.15,297.17,2497.0144
2014-09-12 13:55:00,297.17,297.17,296.94,296.94,1411.355987406362,297.17,297.17,296.94,296.94,1411.356
2014-09-12 14:00:00,297.15,297.24,296.9,296.9,4994.02887851482,297.15,297.24,296.9,296.9,4994.0289
2014-09-12 14:05:00,297.09,297.24,296.94,297.16,2497.01443925741,297.09,297.24,296.94,297.16,2497.0144
2014-09-12 14:10:00,297.4,297.75,297.4,297.64,2822.711974812724,297.4,297.75,297.4,297.64,2822.712
2014-09-12 14:15:00,297.64,297.64,297.28,297.46,2171.316903702096,297.64,297.64,297.28,297.46,2171.3169
2014-09-12 14:20:00,297.32,297.69,297.29,297.67,2279.8827488872003,297.32,297.69,297.29,297.67,2279.8827
2014-09-12 14:25:00,297.66,297.66,297.15,297.3,2714.14612962762,297.66,297.66,297.15,297.3,2714.1461
2014-09-12 14:30:00,297.08,297.29,297.04,297.1,1302.7901422212572,297.08,297.29,297.04,297.1,1302.7901
2014-09-12 14:35:00,297.1,297.1,296.64,296.9,9770.92606665943,297.1,297.1,296.64,296.9,9770.9261
2014-09-12 14:40:00,296.78,296.97,296.09,296.09,22255.99826294648,296.78,296.97,296.09,296.09,22255.9983
2014-09-12 14:45:00,296.1,296.8,296.06,296.78,9553.79437628922,296.1,296.8,296.06,296.78,9553.7944
2014-09-12 14:50:00,296.65,296.77,296.04,296.23,4559.7654977744005,296.65,296.77,296.04,296.23,4559.7655
2014-09-12 14:55:00,296.21,296.34,296.0,296.0,6296.819020736077,296.21,296.34,296.0,296.0,6296.819
2014-09-12 15:00:00,296.23,296.26,295.77,295.85,9336.662685919013,296.23,296.26,295.77,295.85,9336.6627
2014-09-12 15:05:00,296.12,297.08,296.12,296.79,9010.965150363696,296.12,297.08,296.12,296.79,9010.9652
2014-09-12 15:10:00,296.72,297.26,296.68,297.22,3256.975355553143,296.72,297.26,296.68,297.22,3256.9754
2014-09-12 15:15:00,297.19,297.5,296.92,297.27,3365.541200738248,297.19,297.5,296.92,297.27,3365.5412
2014-09-12 15:20:00,297.42,297.91,297.34,297.76,2822.711974812724,297.42,297.91,297.34,297.76,2822.712
2014-09-12 15:25:00,297.84,297.84,297.32,297.64,7382.477472587125,297.84,297.84,297.32,297.64,7382.4775
2014-09-12 15:30:00,297.52,297.96,297.52,297.79,4668.3313429595055,297.52,297.96,297.52,297.79,4668.3313
2014-09-12 15:35:00,297.96,298.29,297.76,298.2,8142.438388882858,297.96,298.29,297.76,298.2,8142.4384
2014-09-12 15:40:00,298.09,298.11,297.32,297.52,10205.189447399847,298.09,298.11,297.32,297.52,10205.1894
2014-09-12 15:45:00,297.6,298.11,297.57,297.75,8902.399305178591,297.6,298.11,297.57,297.75,8902.3993
2014-09-12 15:50:00,297.76,298.26,297.5,297.94,15416.350016284878,297.76,298.26,297.5,297.94,15416.35
2014-09-12 15:55:00,298.15,298.31,297.79,297.87,24210.18347627836,298.15,298.31,297.79,297.87,24210.1835
2014-09-15 09:30:00,297.88,298.41,293.83,294.26,37563.782434046254,297.88,298.41,293.83,294.26,37563.7824
2014-09-15 09:35:00,294.74,295.89,294.02,294.02,10205.189447399847,294.74,295.89,294.02,294.02,10205.1894
2014-09-15 09:40:00,294.63,296.3,294.06,295.57,8468.135924438173,294.63,296.3,294.06,295.57,8468.1359
2014-09-15 09:45:00,294.97,295.55,293.74,293.74,10313.755292584952,294.97,295.55,293.74,293.74,10313.7553
2014-09-15 09:50:00,293.8,293.86,292.41,293.44,15307.784171099773,293.8,293.86,292.41,293.44,15307.7842
2014-09-15 09:55:00,293.26,293.79,292.31,293.79,11725.111279991315,293.26,293.79,292.31,293.79,11725.1113
2014-09-15 10:00:00,293.74,294.67,292.89,294.54,15959.1792422104,293.74,294.67,292.89,294.54,15959.1792
2014-09-15 10:05:00,294.56,295.07,294.12,295.04,7165.345782216915,294.56,295.07,294.12,295.04,7165.3458
2014-09-15 10:10:00,294.94,295.86,294.11,294.54,12159.374660731732,294.94,295.86,294.11,294.54,12159.3747
2014-09-15 10:15:00,294.46,295.33,294.24,294.81,7816.740853327544,294.46,295.33,294.24,294.81,7816.7409
2014-09-15 10:20:00,294.8,294.8,292.85,292.85,7708.175008142439,294.8,294.8,292.85,292.85,7708.175
2014-09-15 10:25:00,292.81,294.08,292.7,293.76,14222.125719248725,292.81,294.08,292.7,293.76,14222.1257
2014-09-15 10:30:00,293.78,294.6,293.6,294.35,15633.481706655088,293.78,294.6,293.6,294.35,15633.4817
2014-09-15 10:35:00,294.31,294.64,293.39,293.39,14004.994028878516,294.31,294.64,293.39,293.39,14004.994
2014-09-15 10:40:00,293.26,293.41,292.54,293.02,12919.335577027468,293.26,293.41,292.54,293.02,12919.3356
2014-09-15 10:45:00,292.95,293.08,292.1,292.6,14113.55987406362,292.95,293.08,292.1,292.6,14113.5599
2014-09-15 10:50:00,292.62,293.4,292.33,293.13,20518.944739984803,292.62,293.4,292.33,293.13,20518.9447
2014-09-15 10:55:00,293.13,293.78,293.01,293.64,9662.360221474324,293.13,293.78,293.01,293.64,9662.3602
2014-09-15 11:00:00,293.63,293.64,293.14,293.18,8142.438388882858,293.63,293.64,293.14,293.18,8142.4384
2014-09-15 11:05:00,293.15,293.51,292.83,293.03,8142.438388882858,293.15,293.51,292.83,293.03,8142.4384
2014-09-15 11:10:00,292.89,293.51,292.85,293.1,16502.008468135926,292.89,293.51,292.85,293.1,16502.0085
2014-09-15 11:15:00,293.1,293.42,292.19,292.35,21387.47150146564,293.1,293.42,292.19,292.35,21387.4715
2014-09-15 11:20:00,292.18,292.41,291.73,291.73,16936.271848876346,292.18,292.41,291.73,291.73,16936.2718
2014-09-15 11:25:00,291.75,292.07,291.22,292.06,16610.57431332103,291.75,292.07,291.22,292.06,16610.5743
2014-09-15 11:30:00,292.18,292.5,291.78,291.98,20301.8130496146,292.18,292.5,291.78,291.98,20301.813
2014-09-15 11:35:00,292.15,292.19,291.56,291.73,6839.648246661601,292.15,292.19,291.56,291.73,6839.6482
2014-09-15 11:40:00,291.73,292.19,291.62,291.62,7056.77993703181,291.73,292.19,291.62,291.62,7056.7799
2014-09-15 11:45:00,291.76,291.8,291.46,291.48,8033.872543697753,291.76,291.8,291.46,291.48,8033.8725
2014-09-15 11:50:00,291.49,291.66,291.08,291.08,10096.623602214744,291.49,291.66,291.08,291.08,10096.6236
2014-09-15 11:55:00,291.22,291.49,290.8,291.05,13353.598957767888,291.22,291.49,290.8,291.05,13353.599
2014-09-15 12:00:00,291.16,291.92,291.09,291.34,12485.072196287048,291.16,291.92,291.09,291.34,12485.0722
2014-09-15 12:05:00,291.41,291.62,291.25,291.62,10096.623602214744,291.41,291.62,291.25,291.62,10096.6236
2014-09-15 12:10:00,291.53,291.91,291.53,291.75,6405.384865921182,291.53,291.91,291.53,291.75,6405.3849
2014-09-15 12:15:00,291.68,292.19,291.54,292.01,5645.423949625448,291.68,292.19,291.54,292.01,5645.4239
2014-09-15 12:20:00,292.01,292.01,291.49,291.5,3365.541200738248,292.01,292.01,291.49,291.5,3365.5412
2014-09-15 12:25:00,291.46,292.18,291.46,292.13,6948.214091846705,291.46,292.18,291.46,292.13,6948.2141
2014-09-15 12:30:00,292.17,292.19,291.85,292.03,8033.872543697753,292.17,292.19,291.85,292.03,8033.8725
2014-09-15 12:35:00,292.09,292.19,291.82,291.82,5971.121485180763,292.09,292.19,291.82,291.82,5971.1215
2014-09-15 12:40:00,291.85,291.99,291.7,291.99,5102.5947236999245,291.85,291.99,291.7,291.99,5102.5947
2014-09-15 12:45:00,292.04,292.47,291.85,292.03,13787.862338508306,292.04,292.47,291.85,292.03,13787.8623
2014-09-15 12:50:00,292.05,292.19,291.97,292.19,9988.05775702964,292.05,292.19,291.97,292.19,9988.0578
2014-09-15 12:55:00,292.19,292.36,292.05,292.36,6188.253175550972,292.19,292.36,292.05,292.36,6188.2532
2014-09-15 13:00:00,292.34,292.68,292.18,292.6,6405.384865921182,292.34,292.68,292.18,292.6,6405.3849
2014-09-15 13:05:00,292.68,293.3,292.67,293.3,6079.687330365867,292.68,293.3,292.67,293.3,6079.6873
2014-09-15 13:10:00,293.15,293.15,292.59,292.59,8142.438388882858,293.15,293.15,292.59,292.59,8142.4384
2014-09-15 13:15:00,292.7,293.18,292.7,293.11,5862.555639995658,292.7,293.18,292.7,293.11,5862.5556
2014-09-15 13:20:00,293.03,293.06,292.36,292.36,7599.609162957334,293.03,293.06,292.36,292.36,7599.6092
2014-09-15 13:25:00,292.36,292.57,291.99,291.99,6079.687330365867,292.36,292.57,291.99,291.99,6079.6873
2014-09-15 13:30:00,292.03,292.43,291.98,292.41,5536.858104440344,292.03,292.43,291.98,292.41,5536.8581
2014-09-15 13:35:00,292.44,292.45,292.01,292.39,6731.082401476496,292.44,292.45,292.01,292.39,6731.0824
2014-09-15 13:40:00,292.14,292.42,291.95,292.38,8251.004234067963,292.14,292.42,291.95,292.38,8251.0042
2014-09-15 13:45:00,292.32,292.58,292.28,292.28,3582.6728911084574,292.32,292.58,292.28,292.28,3582.6729
2014-09-15 13:50:00,292.28,292.34,291.62,291.66,13787.862338508306,292.28,292.34,291.62,291.66,13787.8623
2014-09-15 13:55:00,291.66,292.27,291.63,291.74,5102.5947236999245,291.66,292.27,291.63,291.74,5102.5947
2014-09-15 14:00:00,291.98,292.52,291.96,292.52,1628.4876777765714,291.98,292.52,291.96,292.52,1628.4877
2014-09-15 14:05:00,292.51,292.65,292.31,292.65,9553.79437628922,292.51,292.65,292.31,292.65,9553.7944
2014-09-15 14:10:00,292.68,292.68,292.37,292.38,3148.4095103680384,292.68,292.68,292.37,292.38,3148.4095
2014-09-15 14:15:00,292.43,292.63,292.38,292.63,2497.01443925741,292.43,292.63,292.38,292.63,2497.0144
2014-09-15 14:20:00,292.77,293.52,292.67,293.52,8142.438388882858,292.77,293.52,292.67,293.52,8142.4384
2014-09-15 14:25:00,293.32,294.06,293.23,294.06,3148.4095103680384,293.32,294.06,293.23,294.06,3148.4095
2014-09-15 14:30:00,294.19,294.53,294.0,294.26,3908.370426663772,294.19,294.53,294.0,294.26,3908.3704
2014-09-15 14:35:00,294.24,295.03,294.24,294.92,7165.345782216915,294.24,295.03,294.24,294.92,7165.3458
2014-09-15 14:40:00,294.92,295.07,294.53,294.89,13245.033112582782,294.92,295.07,294.53,294.89,13245.0331
2014-09-15 14:45:00,294.92,295.3,294.92,295.07,3799.804581478667,294.92,295.3,294.92,295.07,3799.8046
2014-09-15 14:50:00,295.07,295.32,294.93,294.93,9010.965150363696,295.07,295.32,294.93,294.93,9010.9652
2014-09-15 14:55:00,295.1,295.23,294.89,295.03,2497.01443925741,295.1,295.23,294.89,295.03,2497.0144
2014-09-15 15:00:00,294.83,295.87,294.83,295.77,6296.819020736077,294.83,295.87,294.83,295.77,6296.819
2014-09-15 15:05:00,295.83,295.85,295.26,295.84,8793.833459993486,295.83,295.85,295.26,295.84,8793.8335
2014-09-15 15:10:00,295.76,295.77,295.36,295.36,9770.92606665943,295.76,295.77,295.36,295.36,9770.9261
2014-09-15 15:15:00,295.45,295.55,295.11,295.11,6731.082401476496,295.45,295.55,295.11,295.11,6731.0824
2014-09-15 15:20:00,295.25,295.56,295.13,295.21,9770.92606665943,295.25,295.56,295.13,295.21,9770.9261
2014-09-15 15:25:00,295.16,295.4,294.84,295.08,8251.004234067963,295.16,295.4,294.84,295.08,8251.0042
2014-09-15 15:30:00,295.07,295.47,294.96,295.47,10313.755292584952,295.07,295.47,294.96,295.47,10313.7553
2014-09-15 15:35:00,295.41,295.55,295.16,295.3,9119.5309955488,295.41,295.55,295.16,295.3,9119.531
2014-09-15 15:40:00,295.16,295.31,294.63,294.83,10422.321137770055,295.16,295.31,294.63,294.83,10422.3211
2014-09-15 15:45:00,294.83,294.86,294.64,294.69,12919.335577027468,294.83,294.86,294.64,294.69,12919.3356
2014-09-15 15:50:00,294.66,294.69,294.41,294.64,16284.876777765716,294.66,294.69,294.41,294.64,16284.8768
2014-09-15 15:55:00,294.69,295.07,294.66,294.86,42883.508848116384,294.69,295.07,294.66,294.86,42883.5088
2014-09-16 09:30:00,294.22,296.4,293.55,295.77,24318.749321463467,294.22,296.4,293.55,295.77,24318.7493
2014-09-16 09:35:00,295.95,296.4,294.86,295.88,14004.994028878516,295.95,296.4,294.86,295.88,14004.994
2014-09-16 09:40:00,295.86,297.84,295.75,297.84,21930.300727391164,295.86,297.84,295.75,297.84,21930.3007
2014-09-16 09:45:00,297.66,298.35,297.26,298.19,14004.994028878516,297.66,298.35,297.26,298.19,14004.994
2014-09-16 09:50:00,298.28,299.15,297.13,298.8,20627.510585169905,298.28,299.15,297.13,298.8,20627.5106
2014-09-16 09:55:00,298.45,299.07,298.35,298.69,5536.858104440344,298.45,299.07,298.35,298.69,5536.8581
2014-09-16 10:00:00,298.56,298.92,298.1,298.24,7056.77993703181,298.56,298.92,298.1,298.24,7056.7799
2014-09-16 10:05:00,298.07,298.31,296.92,297.52,14982.086635544458,298.07,298.31,296.92,297.52,14982.0866
2014-09-16 10:10:00,297.21,297.95,297.17,297.25,5428.292259255239,297.21,297.95,297.17,297.25,5428.2923
2014-09-16 10:15:00,297.78,297.86,297.21,297.61,4776.89718814461,297.78,297.86,297.21,297.61,4776.8972
2014-09-16 10:20:00,297.44,298.15,297.44,298.01,3582.6728911084574,297.44,298.15,297.44,298.01,3582.6729
2014-09-16 10:25:00,297.76,298.46,297.76,298.26,4016.936271848877,297.76,298.46,297.76,298.26,4016.9363
2014-09-16 10:30:00,298.49,298.62,297.95,297.95,4016.936271848877,298.49,298.62,297.95,297.95,4016.9363
2014-09-16 10:35:00,297.95,298.37,297.91,298.37,11399.413744436,297.95,298.37,297.91,298.37,11399.4137
2014-09-16 10:40:00,298.49,298.49,297.74,297.74,20410.37889479969,298.49,298.49,297.74,297.74,20410.3789
2014-09-16 10:45:00,297.65,298.22,297.43,298.18,9770.92606665943,297.65,298.22,297.43,298.18,9770.9261
2014-09-16 10:50:00,298.18,298.62,297.69,297.7,30398.43665182933,298.18,298.62,297.69,297.7,30398.4367
2014-09-16 10:55:00,297.64,297.64,296.62,296.85,14222.125719248725,297.64,297.64,296.62,296.85,14222.1257
2014-09-16 11:00:00,296.81,296.88,296.41,296.6,6513.950711106286,296.81,296.88,296.41,296.6,6513.9507
2014-09-16 11:05:00,296.57,296.86,296.36,296.8,12593.638041472152,296.57,296.86,296.36,296.8,12593.638
2014-09-16 11:10:00,296.8,296.98,296.61,296.73,8251.004234067963,296.8,296.98,296.61,296.73,8251.0042
2014-09-16 11:15:00,297.06,297.41,296.98,297.25,2714.14612962762,297.06,297.41,296.98,297.25,2714.1461
2014-09-16 11:20:00,297.29,298.36,297.29,298.27,20518.944739984803,297.29,298.36,297.29,298.27,20518.9447
2014-09-16 11:25:00,298.11,298.85,297.74,298.8,22147.43241776137,298.11,298.85,297.74,298.8,22147.4324
2014-09-16 11:30:00,298.75,299.33,298.75,299.01,11942.242970361523,298.75,299.33,298.75,299.01,11942.243
2014-09-16 11:35:00,299.17,299.53,298.95,299.46,9010.965150363696,299.17,299.53,298.95,299.46,9010.9652
2014-09-16 11:40:00,299.41,299.53,298.83,299.0,8251.004234067963,299.41,299.53,298.83,299.0,8251.0042
2014-09-16 11:45:00,298.89,299.12,298.63,299.12,6839.648246661601,298.89,299.12,298.63,299.12,6839.6482
2014-09-16 11:50:00,299.17,299.53,299.09,299.36,7599.609162957334,299.17,299.53,299.09,299.36,7599.6092
2014-09-16 11:55:00,299.48,300.01,299.34,299.5,9119.5309955488,299.48,300.01,299.34,299.5,9119.531
2014-09-16 12:00:00,299.52,299.74,299.39,299.5,4125.502117033981,299.52,299.74,299.39,299.5,4125.5021
2014-09-16 12:05:00,299.55,299.73,299.38,299.59,4885.463033329715,299.55,299.73,299.38,299.59,4885.463
2014-09-16 12:10:00,299.6,299.83,299.46,299.83,6079.687330365867,299.6,299.83,299.46,299.83,6079.6873
2014-09-16 12:15:00,299.83,299.92,299.73,299.78,4885.463033329715,299.83,299.92,299.73,299.78,4885.463
2014-09-16 12:20:00,299.85,300.27,299.85,300.19,8033.872543697753,299.85,300.27,299.85,300.19,8033.8725
2014-09-16 12:25:00,300.25,300.28,299.91,300.06,13787.862338508306,300.25,300.28,299.91,300.06,13787.8623
2014-09-16 12:30:00,300.09,300.89,299.98,300.75,3691.2387362935615,300.09,300.89,299.98,300.75,3691.2387
2014-09-16 12:35:00,300.73,301.34,300.66,301.25,3256.975355553143,300.73,301.34,300.66,301.25,3256.9754
2014-09-16 12:40:00,301.2,301.31,300.55,300.55,10205.189447399847,301.2,301.31,300.55,300.55,10205.1894
2014-09-16 12:45:00,300.57,300.77,300.09,300.15,7273.91162740202,300.57,300.77,300.09,300.15,7273.9116
2014-09-16 12:50:00,300.0,300.64,299.98,300.44,4125.502117033981,300.0,300.64,299.98,300.44,4125.5021
2014-09-16 12:55:00,300.35,300.48,300.2,300.32,6188.253175550972,300.35,300.48,300.2,300.32,6188.2532
2014-09-16 13:00:00,300.46,301.2,300.46,300.9,10639.452828140267,300.46,301.2,300.46,300.9,10639.4528
2014-09-16 13:05:00,300.73,301.28,300.72,301.28,10096.623602214744,300.73,301.28,300.72,301.28,10096.6236
2014-09-16 13:10:00,301.24,301.46,300.9,301.11,11073.716208880687,301.24,301.46,300.9,301.11,11073.7162
2014-09-16 13:15:00,301.21,301.46,300.91,301.17,7382.477472587125,301.21,301.46,300.91,301.17,7382.4775
2014-09-16 13:20:00,301.28,301.41,300.98,300.98,1845.6193681467807,301.28,301.41,300.98,300.98,1845.6194
2014-09-16 13:25:00,301.01,301.13,300.55,300.55,4668.3313429595055,301.01,301.13,300.55,300.55,4668.3313
2014-09-16 13:30:00,300.89,301.09,300.67,300.87,2822.711974812724,300.89,301.09,300.67,300.87,2822.712
2014-09-16 13:35:00,301.02,301.72,300.87,301.72,7599.609162957334,301.02,301.72,300.87,301.72,7599.6092
2014-09-16 13:40:00,301.66,301.7,301.29,301.66,2714.14612962762,301.66,301.7,301.29,301.66,2714.1461
2014-09-16 13:45:00,301.69,301.72,301.38,301.38,2171.316903702096,301.69,301.72,301.38,301.38,2171.3169
2014-09-16 13:50:00,301.52,301.61,301.3,301.37,5102.5947236999245,301.52,301.61,301.3,301.37,5102.5947
2014-09-16 13:55:00,301.52,301.55,300.86,300.86,5753.989794810553,301.52,301.55,300.86,300.86,5753.9898
2014-09-16 14:00:00,301.01,301.06,300.67,300.96,4342.633807404191,301.01,301.06,300.67,300.96,4342.6338
2014-09-16 14:05:00,300.99,301.25,300.8,300.8,12919.335577027468,300.99,301.25,300.8,300.8,12919.3356
2014-09-16 14:10:00,300.79,301.07,300.65,300.95,4559.7654977744005,300.79,301.07,300.65,300.95,4559.7655
2014-09-16 14:15:00,300.95,301.11,300.66,301.02,4994.02887851482,300.95,301.11,300.66,301.02,4994.0289
2014-09-16 14:20:00,301.16,301.37,301.11,301.29,3039.8436651829334,301.16,301.37,301.11,301.29,3039.8437
2014-09-16 14:25:00,301.23,301.43,300.99,300.99,2388.448594072305,301.23,301.43,300.99,300.99,2388.4486
2014-09-16 14:30:00,301.2,301.37,301.14,301.22,1085.6584518510476,301.2,301.37,301.14,301.22,1085.6585
2014-09-16 14:35:00,301.37,301.38,301.02,301.36,3256.975355553143,301.37,301.38,301.02,301.36,3256.9754
2014-09-16 14:40:00,301.27,301.6,301.26,301.5,3691.2387362935615,301.27,301.6,301.26,301.5,3691.2387
2014-09-16 14:45:00,301.52,301.61,301.26,301.26,2605.5802844425143,301.52,301.61,301.26,301.26,2605.5803
2014-09-16 14:50:00,301.31,301.54,301.15,301.23,2279.8827488872003,301.31,301.54,301.15,301.23,2279.8827
2014-09-16 14:55:00,301.49,301.51,301.14,301.22,4234.067962219086,301.49,301.51,301.14,301.22,4234.068
2014-09-16 15:00:00,301.23,301.86,301.23,301.72,7816.740853327544,301.23,301.86,301.23,301.72,7816.7409
2014-09-16 15:05:00,301.74,302.81,301.62,302.31,15742.04755184019,301.74,302.81,301.62,302.31,15742.0476
2014-09-16 15:10:00,302.39,302.49,302.0,302.2,2497.01443925741,302.39,302.49,302.0,302.2,2497.0144
2014-09-16 15:15:00,302.36,302.68,302.2,302.21,4451.199652589296,302.36,302.68,302.2,302.21,4451.1997
2014-09-16 15:20:00,302.32,302.76,302.07,302.69,7382.477472587125,302.32,302.76,302.07,302.69,7382.4775
2014-09-16 15:25:00,302.64,302.71,302.01,302.19,5645.423949625448,302.64,302.71,302.01,302.19,5645.4239
2014-09-16 15:30:00,302.29,302.29,301.91,302.02,8685.267614808381,302.29,302.29,301.91,302.02,8685.2676
2014-09-16 15:35:00,301.92,302.03,301.52,301.52,10422.321137770055,301.92,302.03,301.52,301.52,10422.3211
2014-09-16 15:40:00,301.52,301.93,301.51,301.54,16719.140158506136,301.52,301.93,301.51,301.54,16719.1402
2014-09-16 15:45:00,301.62,301.69,301.01,301.05,25078.7102377592,301.62,301.69,301.01,301.05,25078.7102
2014-09-16 15:50:00,301.25,301.83,301.12,301.33,30507.00249701444,301.25,301.83,301.12,301.33,30507.0025
2014-09-16 15:55:00,301.43,301.55,300.93,301.08,64270.98034958202,301.43,301.55,300.93,301.08,64270.9803
2014-09-17 09:30:00,302.51,303.25,301.72,302.56,21387.47150146564,302.51,303.25,301.72,302.56,21387.4715
2014-09-17 09:35:00,302.79,304.87,302.21,304.0,16719.140158506136,302.79,304.87,302.21,304.0,16719.1402
2014-09-17 09:40:00,303.71,304.33,302.76,303.36,16827.70600369124,303.71,304.33,302.76,303.36,16827.706
2014-09-17 09:45:00,302.99,303.16,302.62,302.62,6405.384865921182,302.99,303.16,302.62,302.62,6405.3849
2014-09-17 09:50:00,302.78,302.78,300.88,301.45,11399.413744436,302.78,302.78,300.88,301.45,11399.4137
2014-09-17 09:55:00,301.15,302.63,301.14,302.63,8251.004234067963,301.15,302.63,301.14,302.63,8251.0042
2014-09-17 10:00:00,302.12,302.23,300.69,300.74,9662.360221474324,302.12,302.23,300.69,300.74,9662.3602
2014-09-17 10:05:00,301.06,301.37,300.59,300.91,13679.296493323202,301.06,301.37,300.59,300.91,13679.2965
2014-09-17 10:10:00,300.93,301.09,300.28,300.28,11833.67712517642,300.93,301.09,300.28,300.28,11833.6771
2014-09-17 10:15:00,300.28,300.33,299.5,299.51,15199.218325914668,300.28,300.33,299.5,299.51,15199.2183
2014-09-17 10:20:00,299.53,300.64,299.41,300.46,10530.886982955162,299.53,300.64,299.41,300.46,10530.887
2014-09-17 10:25:00,300.26,300.46,300.09,300.37,4885.463033329715,300.26,300.46,300.09,300.37,4885.463
2014-09-17 10:30:00,300.3,300.37,299.83,299.88,3908.370426663772,300.3,300.37,299.83,299.88,3908.3704
2014-09-17 10:35:00,299.83,299.83,298.93,298.93,13136.467267397677,299.83,299.83,298.93,298.93,13136.4673
2014-09-17 10:40:00,298.91,299.81,298.91,299.3,4994.02887851482,298.91,299.81,298.91,299.3,4994.0289
2014-09-17 10:45:00,299.32,299.4,298.94,299.4,4451.199652589296,299.32,299.4,298.94,299.4,4451.1997
2014-09-17 10:50:00,299.65,299.7,298.91,299.01,4559.7654977744005,299.65,299.7,298.91,299.01,4559.7655
2014-09-17 10:55:00,298.9,299.38,298.9,299.14,4451.199652589296,298.9,299.38,298.9,299.14,4451.1997
2014-09-17 11:00:00,299.12,299.48,298.86,299.13,5971.121485180763,299.12,299.48,298.86,299.13,5971.1215
2014-09-17 11:05:00,299.03,299.39,298.5,298.83,11290.847899250895,299.03,299.39,298.5,298.83,11290.8479
2014-09-17 11:10:00,298.94,298.94,298.51,298.86,5536.858104440344,298.94,298.94,298.51,298.86,5536.8581
2014-09-17 11:15:00,298.81,298.94,298.12,298.2,12267.940505916838,298.81,298.94,298.12,298.2,12267.9405
2014-09-17 11:20:00,298.18,298.44,297.68,297.68,10856.584518510475,298.18,298.44,297.68,297.68,10856.5845
2014-09-17 11:25:00,297.75,297.98,297.26,297.87,18021.930300727392,297.75,297.98,297.26,297.87,18021.9303
2014-09-17 11:30:00,297.98,298.07,297.4,297.52,11073.716208880687,297.98,298.07,297.4,297.52,11073.7162
2014-09-17 11:35:00,297.5,298.19,297.38,298.19,5862.555639995658,297.5,298.19,297.38,298.19,5862.5556
2014-09-17 11:40:00,298.22,298.56,298.22,298.32,4016.936271848877,298.22,298.56,298.22,298.32,4016.9363
2014-09-17 11:45:00,298.1,298.21,297.94,298.1,1954.185213331886,298.1,298.21,297.94,298.1,1954.1852
2014-09-17 11:50:00,298.28,298.36,297.91,298.27,4342.633807404191,298.28,298.36,297.91,298.27,4342.6338
2014-09-17 11:55:00,298.36,298.92,298.26,298.8,8793.833459993486,298.36,298.92,298.26,298.8,8793.8335
2014-09-17 12:00:00,298.8,299.78,298.75,299.55,26598.632070350668,298.8,299.78,298.75,299.55,26598.6321
2014-09-17 12:05:00,299.54,299.96,299.54,299.87,10422.321137770055,299.54,299.96,299.54,299.87,10422.3211
2014-09-17 12:10:00,299.87,300.37,299.78,300.16,22581.69579850179,299.87,300.37,299.78,300.16,22581.6958
2014-09-17 12:15:00,300.28,300.32,300.07,300.17,9010.965150363696,300.28,300.32,300.07,300.17,9010.9652
2014-09-17 12:20:00,300.12,300.34,299.89,299.94,7925.306698512648,300.12,300.34,299.89,299.94,7925.3067
2014-09-17 12:25:00,299.9,299.95,299.22,299.24,3256.975355553143,299.9,299.95,299.22,299.24,3256.9754
2014-09-17 12:30:00,299.32,299.52,299.23,299.27,2171.316903702096,299.32,299.52,299.23,299.27,2171.3169
2014-09-17 12:35:00,299.44,299.67,299.31,299.5,2605.5802844425143,299.44,299.67,299.31,299.5,2605.5803
2014-09-17 12:40:00,299.56,299.77,299.5,299.5,2388.448594072305,299.56,299.77,299.5,299.5,2388.4486
2014-09-17 12:45:00,299.5,299.5,299.16,299.34,1085.6584518510476,299.5,299.5,299.16,299.34,1085.6585
2014-09-17 12:50:00,299.19,299.38,299.04,299.17,1954.185213331886,299.19,299.38,299.04,299.17,1954.1852
2014-09-17 12:55:00,299.37,299.51,299.31,299.36,3039.8436651829334,299.37,299.51,299.31,299.36,3039.8437
2014-09-17 13:00:00,299.35,299.59,299.34,299.47,2605.5802844425143,299.35,299.59,299.34,299.47,2605.5803
2014-09-17 13:05:00,299.45,299.6,299.45,299.58,4342.633807404191,299.45,299.6,299.45,299.58,4342.6338
2014-09-17 13:10:00,299.46,299.63,299.41,299.41,2931.277819997829,299.46,299.63,299.41,299.41,2931.2778
2014-09-17 13:15:00,299.34,299.5,299.19,299.19,2605.5802844425143,299.34,299.5,299.19,299.19,2605.5803
2014-09-17 13:20:00,299.22,299.4,299.22,299.28,2714.14612962762,299.22,299.4,299.22,299.28,2714.1461
2014-09-17 13:25:00,299.22,299.5,299.22,299.36,2279.8827488872003,299.22,299.5,299.22,299.36,2279.8827
2014-09-17 13:30:00,299.36,299.36,299.28,299.36,1085.6584518510476,299.36,299.36,299.28,299.36,1085.6585
2014-09-17 13:35:00,299.3,299.3,299.12,299.14,7708.175008142439,299.3,299.3,299.12,299.14,7708.175
2014-09-17 13:40:00,299.13,299.6,299.04,299.6,10748.018673325372,299.13,299.6,299.04,299.6,10748.0187
2014-09-17 13:45:00,299.38,299.54,299.14,299.25,4451.199652589296,299.38,299.54,299.14,299.25,4451.1997
2014-09-17 13:50:00,299.26,299.5,298.98,299.5,2279.8827488872003,299.26,299.5,298.98,299.5,2279.8827
2014-09-17 13:55:00,299.55,299.84,299.46,299.56,5862.555639995658,299.55,299.84,299.46,299.56,5862.5556
2014-09-17 14:00:00,299.56,300.34,297.29,297.29,28335.685593312344,299.56,300.34,297.29,297.29,28335.6856
2014-09-17 14:05:00,297.23,298.64,297.23,298.51,27901.422212571924,297.23,298.64,297.23,298.51,27901.4222
2014-09-17 14:10:00,298.92,300.51,298.92,300.45,16502.008468135926,298.92,300.51,298.92,300.45,16502.0085
2014-09-17 14:15:00,300.41,301.02,300.23,300.89,19324.72044294865,300.41,301.02,300.23,300.89,19324.7204
2014-09-17 14:20:00,301.03,301.98,300.69,301.98,8142.438388882858,301.03,301.98,300.69,301.98,8142.4384
2014-09-17 14:25:00,301.97,302.28,301.38,301.97,10639.452828140267,301.97,302.28,301.38,301.97,10639.4528
2014-09-17 14:30:00,301.97,302.07,301.53,301.76,13896.42818369341,301.97,302.07,301.53,301.76,13896.4282
2014-09-17 14:35:00,301.6,301.61,301.2,301.61,13027.901422212572,301.6,301.61,301.2,301.61,13027.9014
2014-09-17 14:40:00,301.72,302.08,301.59,301.64,10096.623602214744,301.72,302.08,301.59,301.64,10096.6236
2014-09-17 14:45:00,301.62,302.31,301.42,302.11,27901.422212571924,301.62,302.31,301.42,302.11,27901.4222
2014-09-17 14:50:00,302.27,302.78,301.93,302.78,12050.80881554663,302.27,302.78,301.93,302.78,12050.8088
2014-09-17 14:55:00,302.91,302.91,302.07,302.86,10639.452828140267,302.91,302.91,302.07,302.86,10639.4528
2014-09-17 15:00:00,302.77,303.38,302.52,303.38,7816.740853327544,302.77,303.38,302.52,303.38,7816.7409
2014-09-17 15:05:00,303.11,303.36,302.77,302.93,9119.5309955488,303.11,303.36,302.77,302.93,9119.531
2014-09-17 15:10:00,303.0,303.26,302.41,303.03,13245.033112582782,303.0,303.26,302.41,303.03,13245.0331
2014-09-17 15:15:00,303.11,303.92,303.11,303.16,15633.481706655088,303.11,303.92,303.11,303.16,15633.4817
2014-09-17 15:20:00,303.16,303.33,302.62,302.77,20844.642275540114,303.16,303.33,302.62,302.77,20844.6423
2014-09-17 15:25:00,302.66,303.72,302.48,303.68,17913.364455542287,302.66,303.72,302.48,303.68,17913.3645
2014-09-17 15:30:00,303.52,303.56,302.48,302.59,22364.564108131584,303.52,303.56,302.48,302.59,22364.5641
2014-09-17 15:35:00,302.66,302.71,301.67,301.67,19867.549668874173,302.66,302.71,301.67,301.67,19867.5497
2014-09-17 15:40:00,301.8,302.09,301.69,301.86,9988.05775702964,301.8,302.09,301.69,301.86,9988.0578
2014-09-17 15:45:00,301.86,301.95,300.94,300.94,19433.28628813376,301.86,301.95,300.94,300.94,19433.2863
2014-09-17 15:50:00,300.92,301.62,300.92,301.34,17696.232765172077,300.92,301.62,300.92,301.34,17696.2328
2014-09-17 15:55:00,301.45,301.94,301.26,301.73,29421.344045163394,301.45,301.94,301.26,301.73,29421.344
2014-09-18 09:30:00,302.91,302.91,301.06,301.06,19650.417978503963,302.91,302.91,301.06,301.06,19650.418
2014-09-18 09:35:00,300.84,301.13,300.61,301.07,4016.936271848877,300.84,301.13,300.61,301.07,4016.9363
2014-09-18 09:40:00,301.29,301.98,301.14,301.75,5211.160568885029,301.29,301.98,301.14,301.75,5211.1606
2014-09-18 09:45:00,301.84,302.33,300.85,300.96,10965.150363695582,301.84,302.33,300.85,300.96,10965.1504
2014-09-18 09:50:00,301.06,302.16,300.56,302.16,6948.214091846705,301.06,302.16,300.56,302.16,6948.2141
2014-09-18 09:55:00,302.09,302.26,301.52,302.04,8142.438388882858,302.09,302.26,301.52,302.04,8142.4384
2014-09-18 10:00:00,302.03,302.66,301.49,301.98,14439.257409618936,302.03,302.66,301.49,301.98,14439.2574
2014-09-18 10:05:00,301.99,302.47,301.68,301.92,16936.271848876346,301.99,302.47,301.68,301.92,16936.2718
2014-09-18 10:10:00,301.87,302.01,300.77,301.02,7382.477472587125,301.87,302.01,300.77,301.02,7382.4775
2014-09-18 10:15:00,300.93,301.35,300.05,300.34,12267.940505916838,300.93,301.35,300.05,300.34,12267.9405
2014-09-18 10:20:00,300.7,301.43,300.7,301.15,8902.399305178591,300.7,301.43,300.7,301.15,8902.3993
2014-09-18 10:25:00,301.23,301.38,300.79,301.24,6731.082401476496,301.23,301.38,300.79,301.24,6731.0824
2014-09-18 10:30:00,301.1,301.64,300.97,301.64,3799.804581478667,301.1,301.64,300.97,301.64,3799.8046
2014-09-18 10:35:00,301.23,301.25,300.92,300.92,1085.6584518510476,301.23,301.25,300.92,300.92,1085.6585
2014-09-18 10:40:00,301.27,301.38,300.91,301.17,2605.5802844425143,301.27,301.38,300.91,301.17,2605.5803
2014-09-18 10:45:00,301.43,301.96,301.12,301.12,6188.253175550972,301.43,301.96,301.12,301.12,6188.2532
2014-09-18 10:50:00,301.06,301.25,300.31,300.32,4776.89718814461,301.06,301.25,300.31,300.32,4776.8972
2014-09-18 10:55:00,300.55,300.64,299.97,300.37,2497.01443925741,300.55,300.64,299.97,300.37,2497.0144
2014-09-18 11:00:00,300.12,300.27,299.84,299.94,2822.711974812724,300.12,300.27,299.84,299.94,2822.712
2014-09-18 11:05:00,299.97,300.09,299.69,300.09,11507.979589621104,299.97,300.09,299.69,300.09,11507.9796
2014-09-18 11:10:00,300.18,301.05,299.95,301.05,5102.5947236999245,300.18,301.05,299.95,301.05,5102.5947
2014-09-18 11:15:00,300.93,300.93,299.97,300.19,5211.160568885029,300.93,300.93,299.97,300.19,5211.1606
2014-09-18 11:20:00,300.3,300.82,300.3,300.75,1302.7901422212572,300.3,300.82,300.3,300.75,1302.7901
2014-09-18 11:25:00,300.82,301.2,300.82,300.9,3148.4095103680384,300.82,301.2,300.82,300.9,3148.4095
2014-09-18 11:30:00,301.05,301.44,300.9,301.21,2497.01443925741,301.05,301.44,300.9,301.21,2497.0144
2014-09-18 11:35:00,301.21,301.38,300.67,300.68,5319.726414070134,301.21,301.38,300.67,300.68,5319.7264
2014-09-18 11:40:00,300.9,300.91,300.6,300.73,868.5267614808381,300.9,300.91,300.6,300.73,868.5268
2014-09-18 11:45:00,300.6,300.89,300.56,300.56,542.8292259255238,300.6,300.89,300.56,300.56,542.8292
2014-09-18 11:50:00,300.56,300.69,300.54,300.56,1628.4876777765714,300.56,300.69,300.54,300.56,1628.4877
2014-09-18 11:55:00,300.61,301.03,300.55,300.83,2497.01443925741,300.61,301.03,300.55,300.83,2497.0144
2014-09-18 12:00:00,300.81,301.2,300.78,301.2,2279.8827488872003,300.81,301.2,300.78,301.2,2279.8827
2014-09-18 12:05:00,301.14,301.14,301.12,301.12,325.6975355553143,301.14,301.14,301.12,301.12,325.6975
2014-09-18 12:10:00,301.25,301.58,301.25,301.58,2062.7510585169907,301.25,301.58,301.25,301.58,2062.7511
2014-09-18 12:15:00,301.25,301.5,301.25,301.5,1519.921832591467,301.25,301.5,301.25,301.5,1519.9218
2014-09-18 12:20:00,301.5,301.79,301.5,301.72,2171.316903702096,301.5,301.79,301.5,301.72,2171.3169
2014-09-18 12:25:00,301.94,302.09,301.81,302.09,1954.185213331886,301.94,302.09,301.81,302.09,1954.1852
2014-09-18 12:30:00,301.87,302.21,301.87,302.12,2605.5802844425143,301.87,302.21,301.87,302.12,2605.5803
2014-09-18 12:35:00,302.22,302.39,302.14,302.3,4342.633807404191,302.22,302.39,302.14,302.3,4342.6338
2014-09-18 12:40:00,302.25,302.54,302.15,302.5,14330.69156443383,302.25,302.54,302.15,302.5,14330.6916
2014-09-18 12:45:00,302.5,302.51,302.26,302.45,10965.150363695582,302.5,302.51,302.26,302.45,10965.1504
2014-09-18 12:50:00,302.52,302.56,302.07,302.31,3039.8436651829334,302.52,302.56,302.07,302.31,3039.8437
2014-09-18 12:55:00,302.26,302.72,302.26,302.72,2279.8827488872003,302.26,302.72,302.26,302.72,2279.8827
2014-09-18 13:00:00,302.73,302.8,302.35,302.45,2931.277819997829,302.73,302.8,302.35,302.45,2931.2778
2014-09-18 13:05:00,302.41,302.51,302.23,302.23,1411.355987406362,302.41,302.51,302.23,302.23,1411.356
2014-09-18 13:10:00,302.58,302.65,302.4,302.65,651.3950711106286,302.58,302.65,302.4,302.65,651.3951
2014-09-18 13:15:00,302.62,302.94,302.54,302.94,3365.541200738248,302.62,302.94,302.54,302.94,3365.5412
2014-09-18 13:20:00,302.76,302.83,302.57,302.75,1845.6193681467807,302.76,302.83,302.57,302.75,1845.6194
2014-09-18 13:25:00,302.71,302.9,302.71,302.9,651.3950711106286,302.71,302.9,302.71,302.9,651.3951
2014-09-18 13:30:00,302.66,302.66,302.38,302.51,2497.01443925741,302.66,302.66,302.38,302.51,2497.0144
2014-09-18 13:35:00,302.52,302.84,302.17,302.42,3148.4095103680384,302.52,302.84,302.17,302.42,3148.4095
2014-09-18 13:40:00,302.35,302.66,302.31,302.66,1302.7901422212572,302.35,302.66,302.31,302.66,1302.7901
2014-09-18 13:45:00,302.62,302.88,302.49,302.67,2171.316903702096,302.62,302.88,302.49,302.67,2171.3169
2014-09-18 13:50:00,302.62,302.62,302.27,302.48,2279.8827488872003,302.62,302.62,302.27,302.48,2279.8827
2014-09-18 13:55:00,302.35,302.35,302.04,302.33,6296.819020736077,302.35,302.35,302.04,302.33,6296.819
2014-09-18 14:00:00,302.56,302.82,302.56,302.79,4668.3313429595055,302.56,302.82,302.56,302.79,4668.3313
2014-09-18 14:05:00,302.76,303.56,302.62,303.21,7708.175008142439,302.76,303.56,302.62,303.21,7708.175
2014-09-18 14:10:00,303.36,303.44,303.17,303.36,1845.6193681467807,303.36,303.44,303.17,303.36,1845.6194
2014-09-18 14:15:00,303.36,303.39,302.91,302.91,3148.4095103680384,303.36,303.39,302.91,302.91,3148.4095
2014-09-18 14:20:00,302.86,302.86,302.54,302.67,1085.6584518510476,302.86,302.86,302.54,302.67,1085.6585
2014-09-18 14:25:00,302.77,302.93,302.77,302.84,2388.448594072305,302.77,302.93,302.77,302.84,2388.4486
2014-09-18 14:30:00,303.01,303.1,302.88,303.06,1085.6584518510476,303.01,303.1,302.88,303.06,1085.6585
2014-09-18 14:35:00,303.28,303.33,302.96,303.33,1085.6584518510476,303.28,303.33,302.96,303.33,1085.6585
2014-09-18 14:40:00,303.12,303.27,302.57,302.57,4559.7654977744005,303.12,303.27,302.57,302.57,4559.7655
2014-09-18 14:45:00,302.67,303.05,301.98,301.98,6296.819020736077,302.67,303.05,301.98,301.98,6296.819
2014-09-18 14:50:00,301.96,301.96,301.89,301.92,542.8292259255238,301.96,301.96,301.89,301.92,542.8292
2014-09-18 14:55:00,301.92,302.45,301.92,302.39,2062.7510585169907,301.92,302.45,301.92,302.39,2062.7511
2014-09-18 15:00:00,302.46,302.77,302.46,302.65,1194.2242970361524,302.46,302.77,302.46,302.65,1194.2243
2014-09-18 15:05:00,302.63,303.03,302.62,303.01,4342.633807404191,302.63,303.03,302.62,303.01,4342.6338
2014-09-18 15:10:00,303.01,303.14,302.71,302.75,2605.5802844425143,303.01,303.14,302.71,302.75,2605.5803
2014-09-18 15:15:00,302.86,303.36,302.71,303.36,2822.711974812724,302.86,303.36,302.71,303.36,2822.712
2014-09-18 15:20:00,303.41,303.49,302.84,302.84,4776.89718814461,303.41,303.49,302.84,302.84,4776.8972
2014-09-18 15:25:00,303.02,303.41,302.94,303.07,5102.5947236999245,303.02,303.41,302.94,303.07,5102.5947
2014-09-18 15:30:00,303.06,303.06,302.66,302.66,8359.570079253068,303.06,303.06,302.66,302.66,8359.5701
2014-09-18 15:35:00,302.72,303.07,302.54,302.99,8576.701769623276,302.72,303.07,302.54,302.99,8576.7018
2014-09-18 15:40:00,303.09,303.12,302.35,302.37,9336.662685919013,303.09,303.12,302.35,302.37,9336.6627
2014-09-18 15:45:00,302.37,302.52,302.14,302.41,13353.598957767888,302.37,302.52,302.14,302.41,13353.599
2014-09-18 15:50:00,302.5,302.74,302.32,302.56,18781.891217023127,302.5,302.74,302.32,302.56,18781.8912
2014-09-18 15:55:00,302.67,304.24,302.54,303.95,67853.65324069049,302.67,304.24,302.54,303.95,67853.6532
2014-09-19 09:30:00,304.7,306.26,302.42,303.9,506351.1019433286,304.7,306.26,302.42,303.9,506351.1019
2014-09-19 09:35:00,303.78,305.74,303.78,305.47,12702.203886657258,303.78,305.74,303.78,305.47,12702.2039
2014-09-19 09:40:00,305.74,305.98,305.38,305.67,18021.930300727392,305.74,305.98,305.38,305.67,18021.9303
2014-09-19 09:45:00,305.75,306.8,305.75,306.7,31158.39756812507,305.75,306.8,305.75,306.7,31158.3976
2014-09-19 09:50:00,306.72,307.55,306.37,306.73,20410.37889479969,306.72,307.55,306.37,306.73,20410.3789
2014-09-19 09:55:00,306.52,307.51,306.52,307.09,17696.232765172077,306.52,307.51,306.52,307.09,17696.2328
2014-09-19 10:00:00,307.08,307.63,307.03,307.46,20410.37889479969,307.08,307.63,307.03,307.46,20410.3789
2014-09-19 10:05:00,307.43,307.63,307.15,307.42,23667.35425035284,307.43,307.63,307.15,307.42,23667.3543
2014-09-19 10:10:00,307.5,307.63,307.28,307.39,18456.19368146781,307.5,307.63,307.28,307.39,18456.1937
2014-09-19 10:15:00,307.34,308.11,307.34,308.03,9119.5309955488,307.34,308.11,307.34,308.03,9119.531
2014-09-19 10:20:00,307.97,308.16,307.69,308.16,9119.5309955488,307.97,308.16,307.69,308.16,9119.531
2014-09-19 10:25:00,308.06,308.4,307.76,307.76,15524.915861469985,308.06,308.4,307.76,307.76,15524.9159
2014-09-19 10:30:00,307.7,307.72,306.15,306.51,18130.496145912497,307.7,307.72,306.15,306.51,18130.4961
2014-09-19 10:35:00,306.71,306.76,306.08,306.55,7382.477472587125,306.71,306.76,306.08,306.55,7382.4775
2014-09-19 10:40:00,306.43,306.81,306.02,306.48,4125.502117033981,306.43,306.81,306.02,306.48,4125.5021
2014-09-19 10:45:00,306.62,307.13,306.19,307.09,7599.609162957334,306.62,307.13,306.19,307.09,7599.6092
2014-09-19 10:50:00,307.07,307.84,306.9,307.82,10096.623602214744,307.07,307.84,306.9,307.82,10096.6236
2014-09-19 10:55:00,307.93,307.94,307.29,307.81,27684.29052220172,307.93,307.94,307.29,307.81,27684.2905
2014-09-19 11:00:00,307.79,307.8,307.3,307.54,13353.598957767888,307.79,307.8,307.3,307.54,13353.599
2014-09-19 11:05:00,307.56,307.56,307.19,307.43,7491.043317772229,307.56,307.56,307.19,307.43,7491.0433
2014-09-19 11:10:00,307.51,307.57,307.3,307.45,4016.936271848877,307.51,307.57,307.3,307.45,4016.9363
2014-09-19 11:15:00,307.45,307.69,307.31,307.39,15199.218325914668,307.45,307.69,307.31,307.39,15199.2183
2014-09-19 11:20:00,307.4,307.6,307.28,307.33,5319.726414070134,307.4,307.6,307.28,307.33,5319.7264
2014-09-19 11:25:00,307.37,307.75,307.14,307.24,13570.730648138097,307.37,307.75,307.14,307.24,13570.7306
2014-09-19 11:30:00,307.0,307.39,306.21,306.39,8251.004234067963,307.0,307.39,306.21,306.39,8251.0042
2014-09-19 11:35:00,306.56,306.56,306.0,306.0,2388.448594072305,306.56,306.56,306.0,306.0,2388.4486
2014-09-19 11:40:00,305.84,305.85,305.45,305.68,9445.228531104114,305.84,305.85,305.45,305.68,9445.2285
2014-09-19 11:45:00,305.78,306.47,305.78,306.22,3799.804581478667,305.78,306.47,305.78,306.22,3799.8046
2014-09-19 11:50:00,306.4,306.53,306.27,306.27,1302.7901422212572,306.4,306.53,306.27,306.27,1302.7901
2014-09-19 11:55:00,306.27,306.65,305.66,305.8,5645.423949625448,306.27,306.65,305.66,305.8,5645.4239
2014-09-19 12:00:00,305.82,305.82,304.7,304.92,8251.004234067963,305.82,305.82,304.7,304.92,8251.0042
2014-09-19 12:05:00,304.77,304.77,303.72,303.91,5536.858104440344,304.77,304.77,303.72,303.91,5536.8581
2014-09-19 12:10:00,303.97,304.62,303.6,303.6,2279.8827488872003,303.97,304.62,303.6,303.6,2279.8827
2014-09-19 12:15:00,303.57,303.67,302.82,302.89,4668.3313429595055,303.57,303.67,302.82,302.89,4668.3313
2014-09-19 12:20:00,302.87,303.25,302.32,302.32,4559.7654977744005,302.87,303.25,302.32,302.32,4559.7655
2014-09-19 12:25:00,302.59,302.81,301.95,301.95,4451.199652589296,302.59,302.81,301.95,301.95,4451.1997
2014-09-19 12:30:00,301.99,302.04,301.65,301.86,2822.711974812724,301.99,302.04,301.65,301.86,2822.712
2014-09-19 12:35:00,301.99,302.26,301.74,301.95,2062.7510585169907,301.99,302.26,301.74,301.95,2062.7511
2014-09-19 12:40:00,302.3,302.77,301.96,302.36,2822.711974812724,302.3,302.77,301.96,302.36,2822.712
2014-09-19 12:45:00,302.37,302.64,301.71,302.42,4668.3313429595055,302.37,302.64,301.71,302.42,4668.3313
2014-09-19 12:50:00,301.94,302.33,301.69,301.71,4776.89718814461,301.94,302.33,301.69,301.71,4776.8972
2014-09-19 12:55:00,301.72,302.26,301.71,302.26,4125.502117033981,301.72,302.26,301.71,302.26,4125.5021
2014-09-19 13:00:00,302.1,302.16,301.83,301.86,2388.448594072305,302.1,302.16,301.83,301.86,2388.4486
2014-09-19 13:05:00,301.9,302.3,301.89,302.07,1411.355987406362,301.9,302.3,301.89,302.07,1411.356
2014-09-19 13:10:00,302.02,302.27,301.88,302.08,3799.804581478667,302.02,302.27,301.88,302.08,3799.8046
2014-09-19 13:15:00,302.36,302.36,301.76,301.94,2822.711974812724,302.36,302.36,301.76,301.94,2822.712
2014-09-19 13:20:00,302.01,302.82,302.01,302.82,2714.14612962762,302.01,302.82,302.01,302.82,2714.1461
2014-09-19 13:25:00,302.81,303.09,302.42,302.47,2822.711974812724,302.81,303.09,302.42,302.47,2822.712
2014-09-19 13:30:00,302.8,303.37,302.8,303.34,3799.804581478667,302.8,303.37,302.8,303.34,3799.8046
2014-09-19 13:35:00,303.37,303.93,303.1,303.88,4342.633807404191,303.37,303.93,303.1,303.88,4342.6338
2014-09-19 13:40:00,303.61,303.78,302.64,302.89,3691.2387362935615,303.61,303.78,302.64,302.89,3691.2387
2014-09-19 13:45:00,303.07,303.08,302.95,302.95,1954.185213331886,303.07,303.08,302.95,302.95,1954.1852
2014-09-19 13:50:00,302.89,303.54,302.68,303.45,4342.633807404191,302.89,303.54,302.68,303.45,4342.6338
2014-09-19 13:55:00,303.48,303.5,302.8,303.02,7599.609162957334,303.48,303.5,302.8,303.02,7599.6092
2014-09-19 14:00:00,303.17,303.83,303.17,303.38,4994.02887851482,303.17,303.83,303.17,303.38,4994.0289
2014-09-19 14:05:00,303.57,303.63,303.16,303.48,3256.975355553143,303.57,303.63,303.16,303.48,3256.9754
2014-09-19 14:10:00,303.54,303.63,303.43,303.47,5428.292259255239,303.54,303.63,303.43,303.47,5428.2923
2014-09-19 14:15:00,303.47,303.55,303.15,303.55,3039.8436651829334,303.47,303.55,303.15,303.55,3039.8437
2014-09-19 14:20:00,303.52,304.2,303.36,304.2,3908.370426663772,303.52,304.2,303.36,304.2,3908.3704
2014-09-19 14:25:00,304.21,304.52,304.08,304.45,4342.633807404191,304.21,304.52,304.08,304.45,4342.6338
2014-09-19 14:30:00,304.56,304.94,304.56,304.87,8685.267614808381,304.56,304.94,304.56,304.87,8685.2676
2014-09-19 14:35:00,304.81,305.06,304.61,305.06,14982.086635544458,304.81,305.06,304.61,305.06,14982.0866
2014-09-19 14:40:00,305.16,305.16,304.76,304.95,6622.516556291391,305.16,305.16,304.76,304.95,6622.5166
2014-09-19 14:45:00,304.9,305.05,304.76,304.91,5971.121485180763,304.9,305.05,304.76,304.91,5971.1215
2014-09-19 14:50:00,304.89,305.05,304.69,304.76,8033.872543697753,304.89,305.05,304.69,304.76,8033.8725
2014-09-19 14:55:00,304.75,305.0,304.64,304.91,3474.1070459233524,304.75,305.0,304.64,304.91,3474.107
2014-09-19 15:00:00,304.95,305.04,304.53,304.53,6731.082401476496,304.95,305.04,304.53,304.53,6731.0824
2014-09-19 15:05:00,304.64,304.67,304.08,304.29,16610.57431332103,304.64,304.67,304.08,304.29,16610.5743
2014-09-19 15:10:00,304.28,304.82,304.24,304.25,9445.228531104114,304.28,304.82,304.24,304.25,9445.2285
2014-09-19 15:15:00,304.23,304.75,304.01,304.42,7165.345782216915,304.23,304.75,304.01,304.42,7165.3458
2014-09-19 15:20:00,304.44,304.45,303.67,304.05,5645.423949625448,304.44,304.45,303.67,304.05,5645.4239
2014-09-19 15:25:00,304.27,304.57,303.96,304.02,10639.452828140267,304.27,304.57,303.96,304.02,10639.4528
2014-09-19 15:30:00,303.95,303.99,303.51,303.6,7491.043317772229,303.95,303.99,303.51,303.6,7491.0433
2014-09-19 15:35:00,303.65,303.86,303.54,303.57,9988.05775702964,303.65,303.86,303.54,303.57,9988.0578
2014-09-19 15:40:00,303.73,304.06,303.72,304.01,6513.950711106286,303.73,304.06,303.72,304.01,6513.9507
2014-09-19 15:45:00,304.13,304.82,304.13,304.14,14764.95494517425,304.13,304.82,304.13,304.14,14764.9549
2014-09-19 15:50:00,304.15,304.15,303.6,303.94,25512.97361849962,304.15,304.15,303.6,303.94,25512.9736
2014-09-19 15:55:00,304.07,304.07,302.89,303.26,62425.360981435246,304.07,304.07,302.89,303.26,62425.361
2014-09-22 09:30:00,301.53,303.03,300.66,301.2,27684.29052220172,301.53,303.03,300.66,301.2,27684.2905
2014-09-22 09:35:00,301.57,302.57,300.9,301.98,14439.257409618936,301.57,302.57,300.9,301.98,14439.2574
2014-09-22 09:40:00,302.04,302.04,301.01,301.57,21930.300727391164,302.04,302.04,301.01,301.57,21930.3007
2014-09-22 09:45:00,301.34,301.96,300.89,301.17,16067.745087395506,301.34,301.96,300.89,301.17,16067.7451
2014-09-22 09:50:00,301.15,301.88,300.99,301.63,13679.296493323202,301.15,301.88,300.99,301.63,13679.2965
2014-09-22 09:55:00,301.61,301.75,301.01,301.14,17696.232765172077,301.61,301.75,301.01,301.14,17696.2328
2014-09-22 10:00:00,301.08,301.61,300.17,301.19,27467.158831831508,301.08,301.61,300.17,301.19,27467.1588
2014-09-22 10:05:00,301.48,302.54,301.26,302.54,6188.253175550972,301.48,302.54,301.26,302.54,6188.2532
2014-09-22 10:10:00,302.52,302.52,301.75,302.3,28987.08066442297,302.52,302.52,301.75,302.3,28987.0807
2014-09-22 10:15:00,302.13,302.13,300.55,300.6,9336.662685919013,302.13,302.13,300.55,300.6,9336.6627
2014-09-22 10:20:00,300.55,300.74,299.98,299.98,18781.891217023127,300.55,300.74,299.98,299.98,18781.8912
2014-09-22 10:25:00,300.01,300.33,299.5,300.11,11290.847899250895,300.01,300.33,299.5,300.11,11290.8479
2014-09-22 10:30:00,299.97,300.2,299.4,300.01,12485.072196287048,299.97,300.2,299.4,300.01,12485.0722
2014-09-22 10:35:00,300.02,300.15,299.46,299.99,8033.872543697753,300.02,300.15,299.46,299.99,8033.8725
2014-09-22 10:40:00,299.52,299.88,299.37,299.88,23775.920095537946,299.52,299.88,299.37,299.88,23775.9201
2014-09-22 10:45:00,299.99,299.99,299.59,299.82,4559.7654977744005,299.99,299.99,299.59,299.82,4559.7655
2014-09-22 10:50:00,299.82,299.97,299.62,299.73,5645.423949625448,299.82,299.97,299.62,299.73,5645.4239
2014-09-22 10:55:00,299.88,300.64,299.87,300.64,6622.516556291391,299.88,300.64,299.87,300.64,6622.5166
2014-09-22 11:00:00,300.22,300.75,300.05,300.69,3691.2387362935615,300.22,300.75,300.05,300.69,3691.2387
2014-09-22 11:05:00,300.65,301.62,300.59,301.47,11942.242970361523,300.65,301.62,300.59,301.47,11942.243
2014-09-22 11:10:00,301.34,301.39,300.55,300.87,15307.784171099773,301.34,301.39,300.55,300.87,15307.7842
2014-09-22 11:15:00,300.91,301.53,300.69,301.49,18890.45706220823,300.91,301.53,300.69,301.49,18890.4571
2014-09-22 11:20:00,301.47,302.15,301.47,302.15,2714.14612962762,301.47,302.15,301.47,302.15,2714.1461
2014-09-22 11:25:00,302.18,302.29,301.82,302.13,6622.516556291391,302.18,302.29,301.82,302.13,6622.5166
2014-09-22 11:30:00,302.01,302.56,301.78,302.01,26055.802844425143,302.01,302.56,301.78,302.01,26055.8028
2014-09-22 11:35:00,302.0,302.58,301.2,301.2,13136.467267397677,302.0,302.58,301.2,301.2,13136.4673
2014-09-22 11:40:00,301.15,301.15,301.05,301.05,868.5267614808381,301.15,301.15,301.05,301.05,868.5268
2014-09-22 11:45:00,300.83,300.99,300.7,300.76,3799.804581478667,300.83,300.99,300.7,300.76,3799.8046
2014-09-22 11:50:00,301.19,301.22,300.57,300.86,3256.975355553143,301.19,301.22,300.57,300.86,3256.9754
2014-09-22 11:55:00,300.87,301.24,300.86,301.24,3799.804581478667,300.87,301.24,300.86,301.24,3799.8046
2014-09-22 12:00:00,301.12,301.16,300.55,301.16,5536.858104440344,301.12,301.16,300.55,301.16,5536.8581
2014-09-22 12:05:00,300.9,301.43,300.9,301.2,4451.199652589296,300.9,301.43,300.9,301.2,4451.1997
2014-09-22 12:10:00,301.03,301.4,300.98,300.99,4559.7654977744005,301.03,301.4,300.98,300.99,4559.7655
2014-09-22 12:15:00,301.17,301.68,301.17,301.66,2714.14612962762,301.17,301.68,301.17,301.66,2714.1461
2014-09-22 12:20:00,301.73,302.2,301.72,302.01,2822.711974812724,301.73,302.2,301.72,302.01,2822.712
2014-09-22 12:25:00,301.88,302.13,301.88,302.06,3148.4095103680384,301.88,302.13,301.88,302.06,3148.4095
2014-09-22 12:30:00,302.13,302.13,301.52,301.72,13245.033112582782,302.13,302.13,301.52,301.72,13245.0331
2014-09-22 12:35:00,301.64,301.7,301.37,301.51,1628.4876777765714,301.64,301.7,301.37,301.51,1628.4877
2014-09-22 12:40:00,301.56,301.66,301.33,301.6,3799.804581478667,301.56,301.66,301.33,301.6,3799.8046
2014-09-22 12:45:00,301.72,301.72,301.52,301.68,3365.541200738248,301.72,301.72,301.52,301.68,3365.5412
2014-09-22 12:50:00,301.58,301.82,301.45,301.62,2388.448594072305,301.58,301.82,301.45,301.62,2388.4486
2014-09-22 12:55:00,301.6,301.77,301.2,301.2,5645.423949625448,301.6,301.77,301.2,301.2,5645.4239
2014-09-22 13:00:00,301.2,301.29,300.74,300.97,6079.687330365867,301.2,301.29,300.74,300.97,6079.6873
2014-09-22 13:05:00,300.97,301.14,300.88,300.9,9445.228531104114,300.97,301.14,300.88,300.9,9445.2285
2014-09-22 13:10:00,300.9,300.94,300.59,300.67,2171.316903702096,300.9,300.94,300.59,300.67,2171.3169
2014-09-22 13:15:00,300.66,300.79,300.47,300.54,2171.316903702096,300.66,300.79,300.47,300.54,2171.3169
2014-09-22 13:20:00,300.59,301.12,300.55,300.57,4016.936271848877,300.59,301.12,300.55,300.57,4016.9363
2014-09-22 13:25:00,300.69,301.07,300.56,300.98,4125.502117033981,300.69,301.07,300.56,300.98,4125.5021
2014-09-22 13:30:00,301.02,301.37,300.99,301.09,5211.160568885029,301.02,301.37,300.99,301.09,5211.1606
2014-09-22 13:35:00,300.96,301.11,300.86,300.86,1845.6193681467807,300.96,301.11,300.86,300.86,1845.6194
2014-09-22 13:40:00,300.85,301.04,300.57,300.8,3039.8436651829334,300.85,301.04,300.57,300.8,3039.8437
2014-09-22 13:45:00,300.75,301.0,300.56,300.69,4885.463033329715,300.75,301.0,300.56,300.69,4885.463
2014-09-22 13:50:00,300.72,301.07,300.72,300.85,3474.1070459233524,300.72,301.07,300.72,300.85,3474.107
2014-09-22 13:55:00,300.82,300.82,300.55,300.55,1954.185213331886,300.82,300.82,300.55,300.55,1954.1852
2014-09-22 14:00:00,300.46,300.89,300.44,300.48,4451.199652589296,300.46,300.89,300.44,300.48,4451.1997
2014-09-22 14:05:00,300.48,300.65,300.17,300.47,5645.423949625448,300.48,300.65,300.17,300.47,5645.4239
2014-09-22 14:10:00,300.56,300.69,300.21,300.26,5645.423949625448,300.56,300.69,300.21,300.26,5645.4239
2014-09-22 14:15:00,300.21,300.66,300.21,300.65,6079.687330365867,300.21,300.66,300.21,300.65,6079.6873
2014-09-22 14:20:00,300.56,300.67,300.39,300.39,3582.6728911084574,300.56,300.67,300.39,300.39,3582.6729
2014-09-22 14:25:00,300.41,300.62,300.32,300.53,4776.89718814461,300.41,300.62,300.32,300.53,4776.8972
2014-09-22 14:30:00,300.64,300.94,300.64,300.94,868.5267614808381,300.64,300.94,300.64,300.94,868.5268
2014-09-22 14:35:00,300.95,301.21,300.92,301.21,3365.541200738248,300.95,301.21,300.92,301.21,3365.5412
2014-09-22 14:40:00,301.21,301.56,301.21,301.56,5102.5947236999245,301.21,301.56,301.21,301.56,5102.5947
2014-09-22 14:45:00,301.56,302.42,301.56,302.31,6079.687330365867,301.56,302.42,301.56,302.31,6079.6873
2014-09-22 14:50:00,302.31,302.94,302.31,302.94,13462.164802952992,302.31,302.94,302.31,302.94,13462.1648
2014-09-22 14:55:00,302.93,303.35,302.93,303.35,13787.862338508306,302.93,303.35,302.93,303.35,13787.8623
2014-09-22 15:00:00,303.31,303.93,303.27,303.93,14330.69156443383,303.31,303.93,303.27,303.93,14330.6916
2014-09-22 15:05:00,303.86,303.96,303.22,303.23,18890.45706220823,303.86,303.96,303.22,303.23,18890.4571
2014-09-22 15:10:00,303.46,303.57,303.27,303.47,11725.111279991315,303.46,303.57,303.27,303.47,11725.1113
2014-09-22 15:15:00,303.47,303.63,303.28,303.29,10205.189447399847,303.47,303.63,303.28,303.29,10205.1894
2014-09-22 15:20:00,303.33,303.65,303.32,303.48,4451.199652589296,303.33,303.65,303.32,303.48,4451.1997
2014-09-22 15:25:00,303.65,304.28,303.64,303.97,9336.662685919013,303.65,304.28,303.64,303.97,9336.6627
2014-09-22 15:30:00,304.01,304.01,303.36,303.69,11616.54543480621,304.01,304.01,303.36,303.69,11616.5454
2014-09-22 15:35:00,303.54,303.8,303.43,303.46,8033.872543697753,303.54,303.8,303.43,303.46,8033.8725
2014-09-22 15:40:00,303.51,304.27,303.48,304.07,6622.516556291391,303.51,304.27,303.48,304.07,6622.5166
2014-09-22 15:45:00,304.06,304.13,303.97,303.97,9445.228531104114,304.06,304.13,303.97,303.97,9445.2285
2014-09-22 15:50:00,303.72,303.94,303.27,303.28,38866.57257626751,303.72,303.94,303.27,303.28,38866.5726
2014-09-22 15:55:00,303.35,303.75,303.21,303.75,55260.01519921833,303.35,303.75,303.21,303.75,55260.0152
2014-09-23 09:30:00,302.59,304.22,301.83,303.9,25187.276082944307,302.59,304.22,301.83,303.9,25187.2761
2014-09-23 09:35:00,303.62,303.64,302.76,303.17,13787.862338508306,303.62,303.64,302.76,303.17,13787.8623
2014-09-23 09:40:00,303.36,303.76,302.68,303.49,10205.189447399847,303.36,303.76,302.68,303.49,10205.1894
2014-09-23 09:45:00,303.06,304.88,302.98,304.44,18781.891217023127,303.06,304.88,302.98,304.44,18781.8912
2014-09-23 09:50:00,304.5,305.56,304.33,305.32,11725.111279991315,304.5,305.56,304.33,305.32,11725.1113
2014-09-23 09:55:00,305.36,305.81,304.42,305.5,17153.403539246552,305.36,305.81,304.42,305.5,17153.4035
2014-09-23 10:00:00,305.11,305.81,304.64,304.77,8576.701769623276,305.11,305.81,304.64,304.77,8576.7018
2014-09-23 10:05:00,304.91,305.27,304.42,304.78,7273.91162740202,304.91,305.27,304.42,304.78,7273.9116
2014-09-23 10:10:00,304.78,304.78,304.15,304.24,7708.175008142439,304.78,304.78,304.15,304.24,7708.175
2014-09-23 10:15:00,304.3,304.72,304.13,304.31,9662.360221474324,304.3,304.72,304.13,304.31,9662.3602
2014-09-23 10:20:00,304.29,305.64,304.29,305.22,14982.086635544458,304.29,305.64,304.29,305.22,14982.0866
2014-09-23 10:25:00,305.32,305.52,305.11,305.15,16393.44262295082,305.32,305.52,305.11,305.15,16393.4426
2014-09-23 10:30:00,305.08,305.49,305.0,305.04,16827.70600369124,305.08,305.49,305.0,305.04,16827.706
2014-09-23 10:35:00,305.04,305.52,305.04,305.32,9010.965150363696,305.04,305.52,305.04,305.32,9010.9652
2014-09-23 10:40:00,305.17,305.81,305.17,305.63,13353.598957767888,305.17,305.81,305.17,305.63,13353.599
2014-09-23 10:45:00,305.81,305.91,305.12,305.81,10530.886982955162,305.81,305.91,305.12,305.81,10530.887
2014-09-23 10:50:00,305.9,306.92,305.78,306.4,24644.446857018786,305.9,306.92,305.78,306.4,24644.4469
2014-09-23 10:55:00,306.27,306.51,305.99,306.19,9988.05775702964,306.27,306.51,305.99,306.19,9988.0578
2014-09-23 11:00:00,306.43,306.92,306.32,306.53,8793.833459993486,306.43,306.92,306.32,306.53,8793.8335
2014-09-23 11:05:00,306.49,306.63,306.13,306.62,12485.072196287048,306.49,306.63,306.13,306.62,12485.0722
2014-09-23 11:10:00,306.32,306.36,305.56,305.81,11073.716208880687,306.32,306.36,305.56,305.81,11073.7162
2014-09-23 11:15:00,305.79,306.09,305.79,305.82,3582.6728911084574,305.79,306.09,305.79,305.82,3582.6729
2014-09-23 11:20:00,305.86,306.49,305.75,305.88,14113.55987406362,305.86,306.49,305.75,305.88,14113.5599
2014-09-23 11:25:00,305.71,305.75,305.06,305.22,5862.555639995658,305.71,305.75,305.06,305.22,5862.5556
2014-09-23 11:30:00,305.32,305.73,305.15,305.57,4885.463033329715,305.32,305.73,305.15,305.57,4885.463
2014-09-23 11:35:00,305.68,307.02,305.68,307.02,11182.282054065792,305.68,307.02,305.68,307.02,11182.2821
2014-09-23 11:40:00,306.94,307.38,306.87,306.99,4451.199652589296,306.94,307.38,306.87,306.99,4451.1997
2014-09-23 11:45:00,307.02,307.29,306.51,306.51,3908.370426663772,307.02,307.29,306.51,306.51,3908.3704
2014-09-23 11:50:00,306.7,307.18,306.46,307.07,3474.1070459233524,306.7,307.18,306.46,307.07,3474.107
2014-09-23 11:55:00,307.09,307.19,306.9,307.08,4451.199652589296,307.09,307.19,306.9,307.08,4451.1997
2014-09-23 12:00:00,307.01,307.28,306.83,306.83,5862.555639995658,307.01,307.28,306.83,306.83,5862.5556
2014-09-23 12:05:00,306.78,307.09,306.73,307.08,1845.6193681467807,306.78,307.09,306.73,307.08,1845.6194
2014-09-23 12:10:00,306.95,307.56,306.95,307.18,8576.701769623276,306.95,307.56,306.95,307.18,8576.7018
2014-09-23 12:15:00,307.33,307.63,307.28,307.39,6079.687330365867,307.33,307.63,307.28,307.39,6079.6873
2014-09-23 12:20:00,307.06,307.43,307.05,307.27,8251.004234067963,307.06,307.43,307.05,307.27,8251.0042
2014-09-23 12:25:00,307.18,307.63,306.96,307.3,7925.306698512648,307.18,307.63,306.96,307.3,7925.3067
2014-09-23 12:30:00,307.19,307.62,307.19,307.45,4234.067962219086,307.19,307.62,307.19,307.45,4234.068
2014-09-23 12:35:00,307.46,307.86,307.38,307.67,10965.150363695582,307.46,307.86,307.38,307.67,10965.1504
2014-09-23 12:40:00,307.56,307.85,307.46,307.55,4234.067962219086,307.56,307.85,307.46,307.55,4234.068
2014-09-23 12:45:00,307.4,307.5,306.92,306.92,8902.399305178591,307.4,307.5,306.92,306.92,8902.3993
2014-09-23 12:50:00,306.91,306.91,306.61,306.65,5645.423949625448,306.91,306.91,306.61,306.65,5645.4239
2014-09-23 12:55:00,306.62,306.88,306.61,306.82,12050.80881554663,306.62,306.88,306.61,306.82,12050.8088
2014-09-23 13:00:00,306.63,306.91,306.48,306.78,13136.467267397677,306.63,306.91,306.48,306.78,13136.4673
2014-09-23 13:05:00,306.57,306.81,306.18,306.18,15850.613397025296,306.57,306.81,306.18,306.18,15850.6134
2014-09-23 13:10:00,306.12,306.7,305.99,306.7,9988.05775702964,306.12,306.7,305.99,306.7,9988.0578
2014-09-23 13:15:00,306.51,306.79,306.27,306.4,4994.02887851482,306.51,306.79,306.27,306.4,4994.0289
2014-09-23 13:20:00,306.69,307.41,306.69,307.34,9553.79437628922,306.69,307.41,306.69,307.34,9553.7944
2014-09-23 13:25:00,307.42,307.57,307.21,307.48,8793.833459993486,307.42,307.57,307.21,307.48,8793.8335
2014-09-23 13:30:00,307.65,308.47,307.32,308.37,13462.164802952992,307.65,308.47,307.32,308.37,13462.1648
2014-09-23 13:35:00,308.36,308.52,308.11,308.42,9988.05775702964,308.36,308.52,308.11,308.42,9988.0578
2014-09-23 13:40:00,308.48,308.48,307.89,307.89,4776.89718814461,308.48,308.48,307.89,307.89,4776.8972
2014-09-23 13:45:00,307.86,307.93,307.48,307.49,2822.711974812724,307.86,307.93,307.48,307.49,2822.712
2014-09-23 13:50:00,307.75,308.08,307.45,307.74,5211.160568885029,307.75,308.08,307.45,307.74,5211.1606
2014-09-23 13:55:00,307.65,307.69,306.74,307.0,8359.570079253068,307.65,307.69,306.74,307.0,8359.5701
2014-09-23 14:00:00,306.96,307.71,306.76,307.0,10422.321137770055,306.96,307.71,306.76,307.0,10422.3211
2014-09-23 14:05:00,306.99,307.29,306.94,307.07,5536.858104440344,306.99,307.29,306.94,307.07,5536.8581
2014-09-23 14:10:00,307.3,308.23,307.0,307.68,9662.360221474324,307.3,308.23,307.0,307.68,9662.3602
2014-09-23 14:15:00,307.41,307.83,307.36,307.54,3474.1070459233524,307.41,307.83,307.36,307.54,3474.107
2014-09-23 14:20:00,307.42,307.44,306.87,306.97,6731.082401476496,307.42,307.44,306.87,306.97,6731.0824
2014-09-23 14:25:00,306.96,307.52,306.96,307.44,2605.5802844425143,306.96,307.52,306.96,307.44,2605.5803
2014-09-23 14:30:00,307.39,307.66,307.11,307.11,8251.004234067963,307.39,307.66,307.11,307.11,8251.0042
2014-09-23 14:35:00,306.95,307.2,306.86,307.09,2279.8827488872003,306.95,307.2,306.86,307.09,2279.8827
2014-09-23 14:40:00,306.89,307.0,306.68,306.69,4668.3313429595055,306.89,307.0,306.68,306.69,4668.3313
2014-09-23 14:45:00,306.69,307.19,306.69,306.94,7273.91162740202,306.69,307.19,306.69,306.94,7273.9116
2014-09-23 14:50:00,306.96,307.45,306.96,307.25,4668.3313429595055,306.96,307.45,306.96,307.25,4668.3313
2014-09-23 14:55:00,307.33,307.83,307.31,307.68,10422.321137770055,307.33,307.83,307.31,307.68,10422.3211
2014-09-23 15:00:00,307.64,307.96,307.46,307.54,6296.819020736077,307.64,307.96,307.46,307.54,6296.819
2014-09-23 15:05:00,307.52,307.79,307.16,307.24,7382.477472587125,307.52,307.79,307.16,307.24,7382.4775
2014-09-23 15:10:00,307.3,307.48,307.01,307.43,6513.950711106286,307.3,307.48,307.01,307.43,6513.9507
2014-09-23 15:15:00,307.42,307.73,307.1,307.33,8251.004234067963,307.42,307.73,307.1,307.33,8251.0042
2014-09-23 15:20:00,307.11,307.21,306.88,307.04,7056.77993703181,307.11,307.21,306.88,307.04,7056.7799
2014-09-23 15:25:00,306.94,307.87,306.94,307.1,10748.018673325372,306.94,307.87,306.94,307.1,10748.0187
2014-09-23 15:30:00,307.28,307.55,306.86,307.18,5753.989794810553,307.28,307.55,306.86,307.18,5753.9898
2014-09-23 15:35:00,307.06,307.24,306.94,307.21,14222.125719248725,307.06,307.24,306.94,307.21,14222.1257
2014-09-23 15:40:00,307.13,307.13,306.76,306.98,10639.452828140267,307.13,307.13,306.76,306.98,10639.4528
2014-09-23 15:45:00,306.99,306.99,306.51,306.75,21930.300727391164,306.99,306.99,306.51,306.75,21930.3007
2014-09-23 15:50:00,306.68,306.76,305.88,306.1,25187.276082944307,306.68,306.76,305.88,306.1,25187.2761
2014-09-23 15:55:00,306.12,306.14,305.29,306.03,55585.71273477364,306.12,306.14,305.29,306.03,55585.7127
2014-09-24 09:30:00,307.09,309.49,306.83,309.24,24427.31516664857,307.09,309.49,306.83,309.24,24427.3152
2014-09-24 09:35:00,309.07,310.37,309.07,309.93,8902.399305178591,309.07,310.37,309.07,309.93,8902.3993
2014-09-24 09:40:00,310.13,310.13,308.62,309.31,14222.125719248725,310.13,310.13,308.62,309.31,14222.1257
2014-09-24 09:45:00,309.06,309.29,308.38,309.29,18021.930300727392,309.06,309.29,308.38,309.29,18021.9303
2014-09-24 09:50:00,309.13,310.13,309.06,309.83,9445.228531104114,309.13,310.13,309.06,309.83,9445.2285
2014-09-24 09:55:00,310.05,310.61,309.69,310.3,26055.802844425143,310.05,310.61,309.69,310.3,26055.8028
2014-09-24 10:00:00,310.36,310.64,309.52,310.12,26164.368689610248,310.36,310.64,309.52,310.12,26164.3687
2014-09-24 10:05:00,310.09,310.78,309.89,310.31,23558.788405167736,310.09,310.78,309.89,310.31,23558.7884
2014-09-24 10:10:00,310.27,311.01,310.11,311.01,13570.730648138097,310.27,311.01,310.11,311.01,13570.7306
2014-09-24 10:15:00,310.9,311.53,310.51,311.02,13353.598957767888,310.9,311.53,310.51,311.02,13353.599
2014-09-24 10:20:00,310.94,311.75,310.38,311.53,17370.535229616762,310.94,311.75,310.38,311.53,17370.5352
2014-09-24 10:25:00,311.32,312.8,311.32,312.57,17587.666919986972,311.32,312.8,311.32,312.57,17587.6669
2014-09-24 10:30:00,312.44,312.75,312.08,312.41,17370.535229616762,312.44,312.75,312.08,312.41,17370.5352
2014-09-24 10:35:00,312.41,312.46,311.71,312.4,13679.296493323202,312.41,312.46,311.71,312.4,13679.2965
2014-09-24 10:40:00,312.4,312.82,312.1,312.21,21061.773965910324,312.4,312.82,312.1,312.21,21061.774
2014-09-24 10:45:00,312.25,312.56,312.02,312.56,17479.101074801867,312.25,312.56,312.02,312.56,17479.1011
2014-09-24 10:50:00,312.1,313.16,312.1,312.9,15742.04755184019,312.1,313.16,312.1,312.9,15742.0476
2014-09-24 10:55:00,312.88,313.14,312.7,312.88,5536.858104440344,312.88,313.14,312.7,312.88,5536.8581
2014-09-24 11:00:00,312.98,313.18,312.8,313.17,26164.368689610248,312.98,313.18,312.8,313.17,26164.3687
2014-09-24 11:05:00,313.09,313.35,312.93,313.1,33655.41200738248,313.09,313.35,312.93,313.1,33655.412
2014-09-24 11:10:00,313.16,313.56,312.93,313.05,24318.749321463467,313.16,313.56,312.93,313.05,24318.7493
2014-09-24 11:15:00,313.06,313.47,312.87,313.4,14656.389099989145,313.06,313.47,312.87,313.4,14656.3891
2014-09-24 11:20:00,313.43,313.86,313.26,313.77,8142.438388882858,313.43,313.86,313.26,313.77,8142.4384
2014-09-24 11:25:00,313.75,314.61,313.57,314.45,12050.80881554663,313.75,314.61,313.57,314.45,12050.8088
2014-09-24 11:30:00,314.51,314.87,314.23,314.23,13027.901422212572,314.51,314.87,314.23,314.23,13027.9014
2014-09-24 11:35:00,314.21,315.39,314.21,315.25,14873.520790359353,314.21,315.39,314.21,315.25,14873.5208
2014-09-24 11:40:00,315.3,315.3,314.55,314.86,8359.570079253068,315.3,315.3,314.55,314.86,8359.5701
2014-09-24 11:45:00,314.58,314.94,314.45,314.58,4776.89718814461,314.58,314.94,314.45,314.58,4776.8972
2014-09-24 11:50:00,314.86,315.85,314.73,315.85,13679.296493323202,314.86,315.85,314.73,315.85,13679.2965
2014-09-24 11:55:00,315.65,316.35,315.32,316.29,20736.07643035501,315.65,316.35,315.32,316.29,20736.0764
2014-09-24 12:00:00,316.34,316.77,316.31,316.67,13027.901422212572,316.34,316.77,316.31,316.67,13027.9014
2014-09-24 12:05:00,316.59,316.83,316.44,316.83,12593.638041472152,316.59,316.83,316.44,316.83,12593.638
2014-09-24 12:10:00,316.78,317.22,316.69,317.19,11507.979589621104,316.78,317.22,316.69,317.19,11507.9796
2014-09-24 12:15:00,317.27,317.3,316.34,316.34,19650.417978503963,317.27,317.3,316.34,316.34,19650.418
2014-09-24 12:20:00,316.39,316.47,315.92,316.47,10965.150363695582,316.39,316.47,315.92,316.47,10965.1504
2014-09-24 12:25:00,316.22,316.66,315.99,316.56,8685.267614808381,316.22,316.66,315.99,316.56,8685.2676
2014-09-24 12:30:00,316.32,316.56,315.8,315.8,6622.516556291391,316.32,316.56,315.8,315.8,6622.5166
2014-09-24 12:35:00,315.92,315.92,315.51,315.74,8033.872543697753,315.92,315.92,315.51,315.74,8033.8725
2014-09-24 12:40:00,315.66,315.66,315.42,315.42,4668.3313429595055,315.66,315.66,315.42,315.42,4668.3313
2014-09-24 12:45:00,315.38,316.03,315.18,315.92,16719.140158506136,315.38,316.03,315.18,315.92,16719.1402
2014-09-24 12:50:00,316.08,316.21,315.68,316.1,10313.755292584952,316.08,316.21,315.68,316.1,10313.7553
2014-09-24 12:55:00,316.28,316.38,316.1,316.26,7599.609162957334,316.28,316.38,316.1,316.26,7599.6092
2014-09-24 13:00:00,316.44,316.82,316.21,316.57,18021.930300727392,316.44,316.82,316.21,316.57,18021.9303
2014-09-24 13:05:00,316.51,316.78,316.17,316.43,8359.570079253068,316.51,316.78,316.17,316.43,8359.5701
2014-09-24 13:10:00,316.56,317.03,316.37,316.98,22690.261643686896,316.56,317.03,316.37,316.98,22690.2616
2014-09-24 13:15:00,316.97,317.57,316.74,317.37,16284.876777765716,316.97,317.57,316.74,317.37,16284.8768
2014-09-24 13:20:00,317.48,317.52,317.24,317.49,11073.716208880687,317.48,317.52,317.24,317.49,11073.7162
2014-09-24 13:25:00,317.35,318.69,317.34,318.69,39735.09933774835,317.35,318.69,317.34,318.69,39735.0993
2014-09-24 13:30:00,318.7,318.83,318.07,318.83,12267.940505916838,318.7,318.83,318.07,318.83,12267.9405
2014-09-24 13:35:00,318.73,319.57,318.57,319.52,15416.350016284878,318.73,319.57,318.57,319.52,15416.35
2014-09-24 13:40:00,319.66,319.71,319.23,319.47,19107.58875257844,319.66,319.71,319.23,319.47,19107.5888
2014-09-24 13:45:00,319.55,319.7,319.28,319.28,16067.745087395506,319.55,319.7,319.28,319.28,16067.7451
2014-09-24 13:50:00,319.28,319.49,319.09,319.33,12702.203886657258,319.28,319.49,319.09,319.33,12702.2039
2014-09-24 13:55:00,319.21,319.34,318.77,318.81,9228.096840733906,319.21,319.34,318.77,318.81,9228.0968
2014-09-24 14:00:00,318.89,318.98,318.39,318.39,9553.79437628922,318.89,318.98,318.39,318.39,9553.7944
2014-09-24 14:05:00,318.56,318.87,318.47,318.52,8793.833459993486,318.56,318.87,318.47,318.52,8793.8335
2014-09-24 14:10:00,318.47,318.65,318.43,318.65,8468.135924438173,318.47,318.65,318.43,318.65,8468.1359
2014-09-24 14:15:00,318.59,319.44,318.59,319.44,11725.111279991315,318.59,319.44,318.59,319.44,11725.1113
2014-09-24 14:20:00,319.48,319.68,319.23,319.51,11290.847899250895,319.48,319.68,319.23,319.51,11290.8479
2014-09-24 14:25:00,319.38,320.31,319.38,320.17,15850.613397025296,319.38,320.31,319.38,320.17,15850.6134
2014-09-24 14:30:00,320.14,320.14,319.57,319.58,11290.847899250895,320.14,320.14,319.57,319.58,11290.8479
2014-09-24 14:35:00,319.57,319.84,319.57,319.79,9662.360221474324,319.57,319.84,319.57,319.79,9662.3602
2014-09-24 14:40:00,319.86,320.08,319.7,319.8,10748.018673325372,319.86,320.08,319.7,319.8,10748.0187
2014-09-24 14:45:00,319.61,319.72,319.3,319.47,9553.79437628922,319.61,319.72,319.3,319.47,9553.7944
2014-09-24 14:50:00,319.39,319.52,319.05,319.23,17479.101074801867,319.39,319.52,319.05,319.23,17479.1011
2014-09-24 14:55:00,319.12,319.12,318.3,318.42,10313.755292584952,319.12,319.12,318.3,318.42,10313.7553
2014-09-24 15:00:00,318.25,319.13,318.18,318.98,7382.477472587125,318.25,319.13,318.18,318.98,7382.4775
2014-09-24 15:05:00,318.76,319.02,318.57,318.71,5971.121485180763,318.76,319.02,318.57,318.71,5971.1215
2014-09-24 15:10:00,318.71,318.8,318.27,318.78,7056.77993703181,318.71,318.8,318.27,318.78,7056.7799
2014-09-24 15:15:00,318.6,318.8,318.46,318.59,5753.989794810553,318.6,318.8,318.46,318.59,5753.9898
2014-09-24 15:20:00,318.54,318.86,318.54,318.75,9010.965150363696,318.54,318.86,318.54,318.75,9010.9652
2014-09-24 15:25:00,318.76,318.93,318.74,318.88,11725.111279991315,318.76,318.93,318.74,318.88,11725.1113
2014-09-24 15:30:00,318.92,319.33,318.5,318.77,16393.44262295082,318.92,319.33,318.5,318.77,16393.4426
2014-09-24 15:35:00,318.77,319.35,318.72,319.12,19324.72044294865,318.77,319.35,318.72,319.12,19324.7204
2014-09-24 15:40:00,319.06,319.06,318.4,318.73,19324.72044294865,319.06,319.06,318.4,318.73,19324.7204
2014-09-24 15:45:00,318.63,319.26,318.58,318.87,24535.88101183368,318.63,319.26,318.58,318.87,24535.881
2014-09-24 15:50:00,318.88,319.12,318.65,319.0,38758.0067310824,318.88,319.12,318.65,319.0,38758.0067
2014-09-24 15:55:00,319.0,319.23,318.77,319.06,60579.74161328846,319.0,319.23,318.77,319.06,60579.7416
2014-09-25 09:30:00,316.9,318.01,316.57,317.52,28987.08066442297,316.9,318.01,316.57,317.52,28987.0807
2014-09-25 09:35:00,317.53,318.38,317.15,317.15,23233.09086961242,317.53,318.38,317.15,317.15,23233.0909
2014-09-25 09:40:00,317.02,317.85,317.02,317.49,17261.969384431657,317.02,317.85,317.02,317.49,17261.9694
2014-09-25 09:45:00,317.49,318.32,317.12,317.78,36912.38736293562,317.49,318.32,317.12,317.78,36912.3874
2014-09-25 09:50:00,317.62,317.63,315.47,315.63,21821.73488220606,317.62,317.63,315.47,315.63,21821.7349
2014-09-25 09:55:00,315.38,315.4,314.1,314.3,28444.25143849745,315.38,315.4,314.1,314.3,28444.2514
2014-09-25 10:00:00,314.45,314.93,313.56,313.7,20736.07643035501,314.45,314.93,313.56,313.7,20736.0764
2014-09-25 10:05:00,313.93,314.56,313.69,314.5,14113.55987406362,313.93,314.56,313.69,314.5,14113.5599
2014-09-25 10:10:00,314.33,314.33,313.26,314.07,29312.77819997829,314.33,314.33,313.26,314.07,29312.7782
2014-09-25 10:15:00,314.21,314.27,311.82,312.25,21713.169037020954,314.21,314.27,311.82,312.25,21713.169
2014-09-25 10:20:00,312.26,312.26,309.83,310.32,22255.99826294648,312.26,312.26,309.83,310.32,22255.9983
2014-09-25 10:25:00,310.41,311.24,310.19,311.09,26924.329605905983,310.41,311.24,310.19,311.09,26924.3296
2014-09-25 10:30:00,310.91,311.11,309.67,310.68,35935.29475626968,310.91,311.11,309.67,310.68,35935.2948
2014-09-25 10:35:00,310.5,311.01,309.92,310.06,15524.915861469985,310.5,311.01,309.92,310.06,15524.9159
2014-09-25 10:40:00,310.09,310.54,309.39,310.17,30398.43665182933,310.09,310.54,309.39,310.17,30398.4367
2014-09-25 10:45:00,310.07,310.12,308.74,309.46,20627.510585169905,310.07,310.12,308.74,309.46,20627.5106
2014-09-25 10:50:00,309.31,310.34,309.21,309.69,18456.19368146781,309.31,310.34,309.21,309.69,18456.1937
2014-09-25 10:55:00,309.66,310.83,309.66,310.47,11290.847899250895,309.66,310.83,309.66,310.47,11290.8479
2014-09-25 11:00:00,310.47,310.77,309.47,310.76,19324.72044294865,310.47,310.77,309.47,310.76,19324.7204
2014-09-25 11:05:00,310.53,310.87,309.35,310.87,20736.07643035501,310.53,310.87,309.35,310.87,20736.0764
2014-09-25 11:10:00,310.87,311.29,310.45,310.77,17587.666919986972,310.87,311.29,310.45,310.77,17587.6669
2014-09-25 11:15:00,310.66,311.07,309.97,310.2,16393.44262295082,310.66,311.07,309.97,310.2,16393.4426
2014-09-25 11:20:00,310.33,310.94,309.82,310.41,22255.99826294648,310.33,310.94,309.82,310.41,22255.9983
2014-09-25 11:25:00,310.41,310.55,309.5,309.84,15416.350016284878,310.41,310.55,309.5,309.84,15416.35
2014-09-25 11:30:00,309.66,309.76,308.59,308.73,23124.52502442732,309.66,309.76,308.59,308.73,23124.525
2014-09-25 11:35:00,308.94,310.22,308.84,309.99,22364.564108131584,308.94,310.22,308.84,309.99,22364.5641
2014-09-25 11:40:00,309.59,310.02,308.81,308.81,13570.730648138097,309.59,310.02,308.81,308.81,13570.7306
2014-09-25 11:45:00,309.11,309.53,308.84,308.95,10856.584518510475,309.11,309.53,308.84,308.95,10856.5845
2014-09-25 11:50:00,309.1,309.25,307.89,308.32,14330.69156443383,309.1,309.25,307.89,308.32,14330.6916
2014-09-25 11:55:00,308.46,308.93,307.8,307.86,6188.253175550972,308.46,308.93,307.8,307.86,6188.2532
2014-09-25 12:00:00,307.75,309.3,307.75,309.12,9119.5309955488,307.75,309.3,307.75,309.12,9119.531
2014-09-25 12:05:00,309.31,309.31,308.14,308.14,5971.121485180763,309.31,309.31,308.14,308.14,5971.1215
2014-09-25 12:10:00,308.14,308.51,308.0,308.26,5862.555639995658,308.14,308.51,308.0,308.26,5862.5556
2014-09-25 12:15:00,308.53,308.69,308.05,308.28,6731.082401476496,308.53,308.69,308.05,308.28,6731.0824
2014-09-25 12:20:00,307.98,308.34,307.75,308.23,6513.950711106286,307.98,308.34,307.75,308.23,6513.9507
2014-09-25 12:25:00,308.2,308.2,307.39,307.48,13787.862338508306,308.2,308.2,307.39,307.48,13787.8623
2014-09-25 12:30:00,307.44,308.3,307.2,308.03,12702.203886657258,307.44,308.3,307.2,308.03,12702.2039
2014-09-25 12:35:00,307.96,308.3,307.81,307.94,6188.253175550972,307.96,308.3,307.81,307.94,6188.2532
2014-09-25 12:40:00,308.04,308.13,307.79,308.13,4994.02887851482,308.04,308.13,307.79,308.13,4994.0289
2014-09-25 12:45:00,307.99,308.11,307.68,308.1,7165.345782216915,307.99,308.11,307.68,308.1,7165.3458
2014-09-25 12:50:00,307.91,308.27,307.78,308.1,6188.253175550972,307.91,308.27,307.78,308.1,6188.2532
2014-09-25 12:55:00,308.04,308.33,307.83,307.86,6513.950711106286,308.04,308.33,307.83,307.86,6513.9507
2014-09-25 13:00:00,308.09,308.18,307.68,307.68,5428.292259255239,308.09,308.18,307.68,307.68,5428.2923
2014-09-25 13:05:00,307.67,308.26,307.5,307.83,9770.92606665943,307.67,308.26,307.5,307.83,9770.9261
2014-09-25 13:10:00,307.91,308.26,307.72,308.11,9662.360221474324,307.91,308.26,307.72,308.11,9662.3602
2014-09-25 13:15:00,308.11,309.12,308.11,309.12,8033.872543697753,308.11,309.12,308.11,309.12,8033.8725
2014-09-25 13:20:00,309.15,309.22,308.67,308.71,13353.598957767888,309.15,309.22,308.67,308.71,13353.599
2014-09-25 13:25:00,308.84,309.17,308.44,308.44,9010.965150363696,308.84,309.17,308.44,308.44,9010.9652
2014-09-25 13:30:00,308.44,308.44,307.89,308.19,12485.072196287048,308.44,308.44,307.89,308.19,12485.0722
2014-09-25 13:35:00,308.27,308.3,307.44,307.44,4451.199652589296,308.27,308.3,307.44,307.44,4451.1997
2014-09-25 13:40:00,307.71,307.85,307.29,307.35,7165.345782216915,307.71,307.85,307.29,307.35,7165.3458
2014-09-25 13:45:00,307.35,307.45,306.78,307.45,7165.345782216915,307.35,307.45,306.78,307.45,7165.3458
2014-09-25 13:50:00,307.36,307.49,306.84,306.97,16827.70600369124,307.36,307.49,306.84,306.97,16827.706
2014-09-25 13:55:00,306.92,308.02,306.84,307.76,12702.203886657258,306.92,308.02,306.84,307.76,12702.2039
2014-09-25 14:00:00,307.42,307.57,307.04,307.39,6296.819020736077,307.42,307.57,307.04,307.39,6296.819
2014-09-25 14:05:00,307.36,307.6,306.92,306.92,7382.477472587125,307.36,307.6,306.92,306.92,7382.4775
2014-09-25 14:10:00,306.85,307.66,306.85,307.66,9879.491911844534,306.85,307.66,306.85,307.66,9879.4919
2014-09-25 14:15:00,307.71,307.71,307.04,307.44,2497.01443925741,307.71,307.71,307.04,307.44,2497.0144
2014-09-25 14:20:00,307.33,307.73,307.29,307.4,5319.726414070134,307.33,307.73,307.29,307.4,5319.7264
2014-09-25 14:25:00,307.26,307.4,306.97,307.25,8359.570079253068,307.26,307.4,306.97,307.25,8359.5701
2014-09-25 14:30:00,307.27,307.39,307.08,307.39,9010.965150363696,307.27,307.39,307.08,307.39,9010.9652
2014-09-25 14:35:00,307.36,307.65,307.19,307.46,7816.740853327544,307.36,307.65,307.19,307.46,7816.7409
2014-09-25 14:40:00,307.45,307.77,307.45,307.74,9119.5309955488,307.45,307.77,307.45,307.74,9119.531
2014-09-25 14:45:00,307.77,308.32,307.76,308.32,7056.77993703181,307.77,308.32,307.76,308.32,7056.7799
2014-09-25 14:50:00,308.23,308.51,307.9,308.38,8359.570079253068,308.23,308.51,307.9,308.38,8359.5701
2014-09-25 14:55:00,308.44,308.47,307.49,307.51,6839.648246661601,308.44,308.47,307.49,307.51,6839.6482
2014-09-25 15:00:00,307.5,307.77,307.43,307.77,16936.271848876346,307.5,307.77,307.43,307.77,16936.2718
2014-09-25 15:05:00,307.81,307.92,307.6,307.8,4668.3313429595055,307.81,307.92,307.6,307.8,4668.3313
2014-09-25 15:10:00,307.71,307.91,307.44,307.73,10965.150363695582,307.71,307.91,307.44,307.73,10965.1504
2014-09-25 15:15:00,307.81,307.91,307.4,307.71,7925.306698512648,307.81,307.91,307.4,307.71,7925.3067
2014-09-25 15:20:00,307.6,307.81,307.42,307.47,9879.491911844534,307.6,307.81,307.42,307.47,9879.4919
2014-09-25 15:25:00,307.47,307.86,307.36,307.6,13027.901422212572,307.47,307.86,307.36,307.6,13027.9014
2014-09-25 15:30:00,307.56,308.29,307.53,308.29,8902.399305178591,307.56,308.29,307.53,308.29,8902.3993
2014-09-25 15:35:00,308.13,308.64,307.87,308.58,8902.399305178591,308.13,308.64,307.87,308.58,8902.3993
2014-09-25 15:40:00,308.75,309.03,308.62,308.93,24318.749321463467,308.75,309.03,308.62,308.93,24318.7493
2014-09-25 15:45:00,308.87,309.03,308.15,309.03,20627.510585169905,308.87,309.03,308.15,309.03,20627.5106
2014-09-25 15:50:00,308.85,308.85,308.17,308.17,44620.562371078064,308.85,308.85,308.17,308.17,44620.5624
2014-09-25 15:55:00,308.24,308.24,307.06,307.09,79253.06698512648,308.24,308.24,307.06,307.09,79253.067
2014-09-26 09:30:00,307.53,308.0,306.04,306.78,52980.132450331126,307.53,308.0,306.04,306.78,52980.1325
2014-09-26 09:35:00,306.6,307.28,305.22,305.61,14439.257409618936,306.6,307.28,305.22,305.61,14439.2574
2014-09-26 09:40:00,305.42,306.93,305.22,305.89,24101.61763109326,305.42,306.93,305.22,305.89,24101.6176
2014-09-26 09:45:00,305.94,306.71,305.61,306.71,14982.086635544458,305.94,306.71,305.61,306.71,14982.0866
2014-09-26 09:50:00,306.68,307.33,306.25,306.25,10530.886982955162,306.68,307.33,306.25,306.25,10530.887
2014-09-26 09:55:00,306.66,307.22,305.81,306.28,14004.994028878516,306.66,307.22,305.81,306.28,14004.994
2014-09-26 10:00:00,306.68,308.15,306.57,307.91,7599.609162957334,306.68,308.15,306.57,307.91,7599.6092
2014-09-26 10:05:00,307.88,308.38,307.47,307.47,10096.623602214744,307.88,308.38,307.47,307.47,10096.6236
2014-09-26 10:10:00,307.51,308.05,307.44,308.0,12159.374660731732,307.51,308.05,307.44,308.0,12159.3747
2014-09-26 10:15:00,308.04,308.04,305.89,306.9,13136.467267397677,308.04,308.04,305.89,306.9,13136.4673
2014-09-26 10:20:00,306.97,307.23,306.73,306.83,2279.8827488872003,306.97,307.23,306.73,306.83,2279.8827
2014-09-26 10:25:00,306.82,307.83,306.74,307.05,4776.89718814461,306.82,307.83,306.74,307.05,4776.8972
2014-09-26 10:30:00,306.84,307.55,306.22,307.55,7382.477472587125,306.84,307.55,306.22,307.55,7382.4775
2014-09-26 10:35:00,307.55,307.55,306.31,306.32,6839.648246661601,307.55,307.55,306.31,306.32,6839.6482
2014-09-26 10:40:00,306.48,306.51,306.13,306.38,6405.384865921182,306.48,306.51,306.13,306.38,6405.3849
2014-09-26 10:45:00,306.27,306.4,305.66,306.22,12050.80881554663,306.27,306.4,305.66,306.22,12050.8088
2014-09-26 10:50:00,306.11,306.39,305.68,305.68,3039.8436651829334,306.11,306.39,305.68,305.68,3039.8437
2014-09-26 10:55:00,305.63,306.32,305.45,306.32,6188.253175550972,305.63,306.32,305.45,306.32,6188.2532
2014-09-26 11:00:00,306.39,307.05,306.32,306.32,13787.862338508306,306.39,307.05,306.32,306.32,13787.8623
2014-09-26 11:05:00,306.2,306.48,305.9,306.08,7816.740853327544,306.2,306.48,305.9,306.08,7816.7409
2014-09-26 11:10:00,305.97,305.99,305.35,305.91,6296.819020736077,305.97,305.99,305.35,305.91,6296.819
2014-09-26 11:15:00,305.68,305.92,305.11,305.11,6188.253175550972,305.68,305.92,305.11,305.11,6188.2532
2014-09-26 11:20:00,305.31,305.58,304.51,304.51,9228.096840733906,305.31,305.58,304.51,304.51,9228.0968
2014-09-26 11:25:00,304.61,305.19,304.41,304.8,13136.467267397677,304.61,305.19,304.41,304.8,13136.4673
2014-09-26 11:30:00,304.52,304.85,303.96,304.24,8902.399305178591,304.52,304.85,303.96,304.24,8902.3993
2014-09-26 11:35:00,303.98,303.98,303.71,303.96,15959.1792422104,303.98,303.98,303.71,303.96,15959.1792
2014-09-26 11:40:00,303.96,303.96,303.61,303.77,2605.5802844425143,303.96,303.96,303.61,303.77,2605.5803
2014-09-26 11:45:00,303.72,303.93,303.38,303.6,4559.7654977744005,303.72,303.93,303.38,303.6,4559.7655
2014-09-26 11:50:00,303.75,304.56,303.64,304.56,6948.214091846705,303.75,304.56,303.64,304.56,6948.2141
2014-09-26 11:55:00,304.47,304.68,304.27,304.52,4885.463033329715,304.47,304.68,304.27,304.52,4885.463
2014-09-26 12:00:00,304.57,305.1,304.57,304.99,7273.91162740202,304.57,305.1,304.57,304.99,7273.9116
2014-09-26 12:05:00,304.99,305.03,304.53,304.78,3582.6728911084574,304.99,305.03,304.53,304.78,3582.6729
2014-09-26 12:10:00,304.76,304.84,304.3,304.57,5753.989794810553,304.76,304.84,304.3,304.57,5753.9898
2014-09-26 12:15:00,304.35,304.99,304.34,304.77,4125.502117033981,304.35,304.99,304.34,304.77,4125.5021
2014-09-26 12:20:00,304.77,304.99,304.54,304.54,3582.6728911084574,304.77,304.99,304.54,304.54,3582.6729
2014-09-26 12:25:00,304.72,304.75,304.04,304.17,12159.374660731732,304.72,304.75,304.04,304.17,12159.3747
2014-09-26 12:30:00,304.17,304.17,303.54,303.59,7273.91162740202,304.17,304.17,303.54,303.59,7273.9116
2014-09-26 12:35:00,303.82,303.84,303.04,303.04,8576.701769623276,303.82,303.84,303.04,303.04,8576.7018
2014-09-26 12:40:00,303.25,303.35,303.08,303.18,9228.096840733906,303.25,303.35,303.08,303.18,9228.0968
2014-09-26 12:45:00,303.16,303.34,302.75,302.75,12376.506351101943,303.16,303.34,302.75,302.75,12376.5064
2014-09-26 12:50:00,302.97,303.13,302.89,303.06,6731.082401476496,302.97,303.13,302.89,303.06,6731.0824
2014-09-26 12:55:00,303.18,303.43,302.77,302.77,9988.05775702964,303.18,303.43,302.77,302.77,9988.0578
2014-09-26 13:00:00,303.01,303.31,302.89,303.31,4559.7654977744005,303.01,303.31,302.89,303.31,4559.7655
2014-09-26 13:05:00,303.12,303.54,303.07,303.36,3582.6728911084574,303.12,303.54,303.07,303.36,3582.6729
2014-09-26 13:10:00,303.37,303.83,303.31,303.79,6948.214091846705,303.37,303.83,303.31,303.79,6948.2141
2014-09-26 13:15:00,303.83,304.62,303.82,304.55,5536.858104440344,303.83,304.62,303.82,304.55,5536.8581
2014-09-26 13:20:00,304.69,304.88,304.52,304.67,5753.989794810553,304.69,304.88,304.52,304.67,5753.9898
2014-09-26 13:25:00,304.7,304.7,304.08,304.4,4668.3313429595055,304.7,304.7,304.08,304.4,4668.3313
2014-09-26 13:30:00,304.24,304.36,303.64,303.78,11182.282054065792,304.24,304.36,303.64,303.78,11182.2821
2014-09-26 13:35:00,303.9,303.9,303.5,303.5,3256.975355553143,303.9,303.9,303.5,303.5,3256.9754
2014-09-26 13:40:00,303.62,303.74,303.43,303.43,2822.711974812724,303.62,303.74,303.43,303.43,2822.712
2014-09-26 13:45:00,303.53,304.04,303.53,304.04,18781.891217023127,303.53,304.04,303.53,304.04,18781.8912
2014-09-26 13:50:00,303.91,304.18,303.89,304.0,7382.477472587125,303.91,304.18,303.89,304.0,7382.4775
2014-09-26 13:55:00,303.95,303.98,303.58,303.98,4016.936271848877,303.95,303.98,303.58,303.98,4016.9363
2014-09-26 14:00:00,304.33,304.74,304.01,304.59,7816.740853327544,304.33,304.74,304.01,304.59,7816.7409
2014-09-26 14:05:00,304.73,305.1,304.36,305.1,4451.199652589296,304.73,305.1,304.36,305.1,4451.1997
2014-09-26 14:10:00,304.98,305.16,304.47,304.47,16067.745087395506,304.98,305.16,304.47,304.47,16067.7451
2014-09-26 14:15:00,304.54,305.97,304.41,305.63,23450.22255998263,304.54,305.97,304.41,305.63,23450.2226
2014-09-26 14:20:00,305.97,305.98,305.09,305.37,12485.072196287048,305.97,305.98,305.09,305.37,12485.0722
2014-09-26 14:25:00,305.69,306.01,305.35,305.44,8576.701769623276,305.69,306.01,305.35,305.44,8576.7018
2014-09-26 14:30:00,305.39,306.08,305.39,305.81,7925.306698512648,305.39,306.08,305.39,305.81,7925.3067
2014-09-26 14:35:00,305.68,306.71,305.66,306.66,7273.91162740202,305.68,306.71,305.66,306.66,7273.9116
2014-09-26 14:40:00,306.39,306.39,305.64,305.64,4342.633807404191,306.39,306.39,305.64,305.64,4342.6338
2014-09-26 14:45:00,305.76,306.32,305.57,306.32,8251.004234067963,305.76,306.32,305.57,306.32,8251.0042
2014-09-26 14:50:00,306.01,306.26,305.76,306.01,10530.886982955162,306.01,306.26,305.76,306.01,10530.887
2014-09-26 14:55:00,306.04,306.38,305.82,306.16,6513.950711106286,306.04,306.38,305.82,306.16,6513.9507
2014-09-26 15:00:00,306.07,306.2,305.61,305.98,10313.755292584952,306.07,306.2,305.61,305.98,10313.7553
2014-09-26 15:05:00,305.98,306.31,305.89,306.11,7491.043317772229,305.98,306.31,305.89,306.11,7491.0433
2014-09-26 15:10:00,305.98,306.3,305.8,306.3,6513.950711106286,305.98,306.3,305.8,306.3,6513.9507
2014-09-26 15:15:00,306.29,306.29,305.75,305.92,15416.350016284878,306.29,306.29,305.75,305.92,15416.35
2014-09-26 15:20:00,306.03,306.28,305.88,306.04,5319.726414070134,306.03,306.28,305.88,306.04,5319.7264
2014-09-26 15:25:00,305.94,306.45,305.94,306.45,6296.819020736077,305.94,306.45,305.94,306.45,6296.819
2014-09-26 15:30:00,306.54,306.74,306.15,306.2,7925.306698512648,306.54,306.74,306.15,306.2,7925.3067
2014-09-26 15:35:00,306.43,306.86,306.32,306.86,6622.516556291391,306.43,306.86,306.32,306.86,6622.5166
2014-09-26 15:40:00,306.8,306.93,306.62,306.89,12267.940505916838,306.8,306.93,306.62,306.89,12267.9405
2014-09-26 15:45:00,306.86,306.92,306.56,306.67,7165.345782216915,306.86,306.92,306.56,306.67,7165.3458
2014-09-26 15:50:00,306.73,307.72,306.73,307.54,39409.40180219303,306.73,307.72,306.73,307.54,39409.4018
2014-09-26 15:55:00,307.47,307.7,307.1,307.28,46791.87927478016,307.47,307.7,307.1,307.28,46791.8793
2014-09-29 09:30:00,303.69,304.46,302.79,303.49,20736.07643035501,303.69,304.46,302.79,303.49,20736.0764
2014-09-29 09:35:00,303.46,303.72,302.12,303.53,14982.086635544458,303.46,303.72,302.12,303.53,14982.0866
2014-09-29 09:40:00,303.5,303.93,302.59,302.93,9662.360221474324,303.5,303.93,302.59,302.93,9662.3602
2014-09-29 09:45:00,302.93,303.71,301.2,301.2,14873.520790359353,302.93,303.71,301.2,301.2,14873.5208
2014-09-29 09:50:00,301.24,302.14,301.06,301.3,10748.018673325372,301.24,302.14,301.06,301.3,10748.0187
2014-09-29 09:55:00,301.4,302.49,301.26,302.15,12159.374660731732,301.4,302.49,301.26,302.15,12159.3747
2014-09-29 10:00:00,302.16,302.91,301.67,302.9,11073.716208880687,302.16,302.91,301.67,302.9,11073.7162
2014-09-29 10:05:00,303.23,303.82,302.76,303.82,8251.004234067963,303.23,303.82,302.76,303.82,8251.0042
2014-09-29 10:10:00,303.82,304.99,303.82,303.94,7599.609162957334,303.82,304.99,303.82,303.94,7599.6092
2014-09-29 10:15:00,303.94,305.38,303.81,305.34,9336.662685919013,303.94,305.38,303.81,305.34,9336.6627
2014-09-29 10:20:00,305.35,306.01,305.2,305.39,13027.901422212572,305.35,306.01,305.2,305.39,13027.9014
2014-09-29 10:25:00,305.41,305.91,305.13,305.6,9445.228531104114,305.41,305.91,305.13,305.6,9445.2285
2014-09-29 10:30:00,305.61,306.4,305.61,306.39,6948.214091846705,305.61,306.4,305.61,306.39,6948.2141
2014-09-29 10:35:00,306.06,306.59,305.81,306.59,2605.5802844425143,306.06,306.59,305.81,306.59,2605.5803
2014-09-29 10:40:00,306.52,306.9,306.5,306.81,11942.242970361523,306.52,306.9,306.5,306.81,11942.243
2014-09-29 10:45:00,306.77,307.19,306.03,306.29,7165.345782216915,306.77,307.19,306.03,306.29,7165.3458
2014-09-29 10:50:00,306.12,306.32,305.77,305.77,2822.711974812724,306.12,306.32,305.77,305.77,2822.712
2014-09-29 10:55:00,305.76,306.09,304.91,305.27,8142.438388882858,305.76,306.09,304.91,305.27,8142.4384
2014-09-29 11:00:00,305.37,305.7,304.67,305.07,5753.989794810553,305.37,305.7,304.67,305.07,5753.9898
2014-09-29 11:05:00,305.3,305.91,305.24,305.61,5645.423949625448,305.3,305.91,305.24,305.61,5645.4239
2014-09-29 11:10:00,305.41,306.35,305.41,306.2,5102.5947236999245,305.41,306.35,305.41,306.2,5102.5947
2014-09-29 11:15:00,306.53,306.67,305.92,306.67,6731.082401476496,306.53,306.67,305.92,306.67,6731.0824
2014-09-29 11:20:00,306.55,306.55,305.96,306.2,6296.819020736077,306.55,306.55,305.96,306.2,6296.819
2014-09-29 11:25:00,306.11,306.11,305.34,305.55,5428.292259255239,306.11,306.11,305.34,305.55,5428.2923
2014-09-29 11:30:00,305.54,305.54,304.64,305.11,7056.77993703181,305.54,305.54,304.64,305.11,7056.7799
2014-09-29 11:35:00,304.98,305.26,304.75,304.98,3582.6728911084574,304.98,305.26,304.75,304.98,3582.6729
2014-09-29 11:40:00,304.97,305.02,304.79,304.98,2279.8827488872003,304.97,305.02,304.79,304.98,2279.8827
2014-09-29 11:45:00,305.21,305.22,305.02,305.17,977.092606665943,305.21,305.22,305.02,305.17,977.0926
2014-09-29 11:50:00,305.29,305.7,305.24,305.44,4234.067962219086,305.29,305.7,305.24,305.44,4234.068
2014-09-29 11:55:00,305.46,305.93,305.39,305.53,4451.199652589296,305.46,305.93,305.39,305.53,4451.1997
2014-09-29 12:00:00,305.81,305.94,305.27,305.34,9553.79437628922,305.81,305.94,305.27,305.34,9553.7944
2014-09-29 12:05:00,305.38,305.68,304.9,305.33,4016.936271848877,305.38,305.68,304.9,305.33,4016.9363
2014-09-29 12:10:00,305.43,305.5,304.67,304.68,3691.2387362935615,305.43,305.5,304.67,304.68,3691.2387
2014-09-29 12:15:00,304.82,305.03,304.56,304.88,1845.6193681467807,304.82,305.03,304.56,304.88,1845.6194
2014-09-29 12:20:00,304.88,304.88,303.59,303.59,5102.5947236999245,304.88,304.88,303.59,303.59,5102.5947
2014-09-29 12:25:00,303.51,303.98,303.46,303.96,6405.384865921182,303.51,303.98,303.46,303.96,6405.3849
2014-09-29 12:30:00,303.93,303.94,303.02,303.08,5102.5947236999245,303.93,303.94,303.02,303.08,5102.5947
2014-09-29 12:35:00,303.02,303.26,303.0,303.12,3582.6728911084574,303.02,303.26,303.0,303.12,3582.6729
2014-09-29 12:40:00,303.01,303.53,302.9,303.33,3256.975355553143,303.01,303.53,302.9,303.33,3256.9754
2014-09-29 12:45:00,303.34,303.35,303.0,303.3,2171.316903702096,303.34,303.35,303.0,303.3,2171.3169
2014-09-29 12:50:00,303.45,303.92,303.26,303.61,4451.199652589296,303.45,303.92,303.26,303.61,4451.1997
2014-09-29 12:55:00,303.71,303.72,303.37,303.37,1628.4876777765714,303.71,303.72,303.37,303.37,1628.4877
2014-09-29 13:00:00,303.67,303.7,303.34,303.52,8576.701769623276,303.67,303.7,303.34,303.52,8576.7018
2014-09-29 13:05:00,303.52,303.8,303.36,303.68,6296.819020736077,303.52,303.8,303.36,303.68,6296.819
2014-09-29 13:10:00,303.82,304.09,303.82,303.88,9662.360221474324,303.82,304.09,303.82,303.88,9662.3602
2014-09-29 13:15:00,304.13,304.77,304.1,304.53,5319.726414070134,304.13,304.77,304.1,304.53,5319.7264
2014-09-29 13:20:00,304.58,304.76,304.34,304.57,6622.516556291391,304.58,304.76,304.34,304.57,6622.5166
2014-09-29 13:25:00,304.42,304.79,304.42,304.61,2931.277819997829,304.42,304.79,304.42,304.61,2931.2778
2014-09-29 13:30:00,304.83,305.32,304.6,304.99,5536.858104440344,304.83,305.32,304.6,304.99,5536.8581
2014-09-29 13:35:00,304.87,304.87,304.17,304.17,2714.14612962762,304.87,304.87,304.17,304.17,2714.1461
2014-09-29 13:40:00,304.17,304.43,303.44,303.47,6731.082401476496,304.17,304.43,303.44,303.47,6731.0824
2014-09-29 13:45:00,303.51,303.67,303.13,303.36,2822.711974812724,303.51,303.67,303.13,303.36,2822.712
2014-09-29 13:50:00,303.39,303.8,303.26,303.79,4016.936271848877,303.39,303.8,303.26,303.79,4016.9363
2014-09-29 13:55:00,303.77,303.77,303.29,303.56,5102.5947236999245,303.77,303.77,303.29,303.56,5102.5947
2014-09-29 14:00:00,303.64,304.35,303.56,304.11,4016.936271848877,303.64,304.35,303.56,304.11,4016.9363
2014-09-29 14:05:00,304.22,304.29,303.87,304.09,3474.1070459233524,304.22,304.29,303.87,304.09,3474.107
2014-09-29 14:10:00,303.93,304.47,303.93,304.06,3148.4095103680384,303.93,304.47,303.93,304.06,3148.4095
2014-09-29 14:15:00,304.06,304.07,303.1,303.11,4016.936271848877,304.06,304.07,303.1,303.11,4016.9363
2014-09-29 14:20:00,303.11,303.36,302.63,302.84,5428.292259255239,303.11,303.36,302.63,302.84,5428.2923
2014-09-29 14:25:00,302.89,303.24,302.61,302.98,6839.648246661601,302.89,303.24,302.61,302.98,6839.6482
2014-09-29 14:30:00,302.93,303.72,302.77,303.72,6839.648246661601,302.93,303.72,302.77,303.72,6839.6482
2014-09-29 14:35:00,303.56,303.71,303.31,303.47,2822.711974812724,303.56,303.71,303.31,303.47,2822.712
2014-09-29 14:40:00,303.38,303.41,302.85,302.87,7056.77993703181,303.38,303.41,302.85,302.87,7056.7799
2014-09-29 14:45:00,302.86,303.7,302.86,303.42,3908.370426663772,302.86,303.7,302.86,303.42,3908.3704
2014-09-29 14:50:00,303.37,303.43,303.02,303.02,2388.448594072305,303.37,303.43,303.02,303.02,2388.4486
2014-09-29 14:55:00,302.87,303.93,302.87,303.93,7816.740853327544,302.87,303.93,302.87,303.93,7816.7409
2014-09-29 15:00:00,304.01,304.19,303.74,303.96,5319.726414070134,304.01,304.19,303.74,303.96,5319.7264
2014-09-29 15:05:00,304.1,304.33,303.83,304.14,3582.6728911084574,304.1,304.33,303.83,304.14,3582.6729
2014-09-29 15:10:00,304.16,304.68,303.97,304.55,5971.121485180763,304.16,304.68,303.97,304.55,5971.1215
2014-09-29 15:15:00,304.41,304.83,304.27,304.74,3148.4095103680384,304.41,304.83,304.27,304.74,3148.4095
2014-09-29 15:20:00,304.71,304.91,304.43,304.6,7708.175008142439,304.71,304.91,304.43,304.6,7708.175
2014-09-29 15:25:00,304.7,304.94,304.38,304.38,5753.989794810553,304.7,304.94,304.38,304.38,5753.9898
2014-09-29 15:30:00,304.65,304.82,304.22,304.58,12159.374660731732,304.65,304.82,304.22,304.58,12159.3747
2014-09-29 15:35:00,304.61,304.8,304.24,304.74,11290.847899250895,304.61,304.8,304.24,304.74,11290.8479
2014-09-29 15:40:00,304.7,304.7,304.04,304.18,9336.662685919013,304.7,304.7,304.04,304.18,9336.6627
2014-09-29 15:45:00,304.33,304.8,304.19,304.73,17044.837694061447,304.33,304.8,304.19,304.73,17044.8377
2014-09-29 15:50:00,304.64,304.64,303.86,303.86,23993.05178590816,304.64,304.64,303.86,303.86,23993.0518
2014-09-29 15:55:00,303.94,304.28,303.71,304.11,40060.79687330366,303.94,304.28,303.71,304.11,40060.7969
2014-09-30 09:30:00,303.92,305.28,303.61,303.61,27141.4612962762,303.92,305.28,303.61,303.61,27141.4613
2014-09-30 09:35:00,303.41,303.6,302.59,303.25,10748.018673325372,303.41,303.6,302.59,303.25,10748.0187
2014-09-30 09:40:00,303.25,303.25,301.85,301.9,13896.42818369341,303.25,303.25,301.85,301.9,13896.4282
2014-09-30 09:45:00,301.84,303.5,301.76,302.53,10965.150363695582,301.84,303.5,301.76,302.53,10965.1504
2014-09-30 09:50:00,302.45,302.51,301.51,302.51,8033.872543697753,302.45,302.51,301.51,302.51,8033.8725
2014-09-30 09:55:00,302.89,303.02,302.43,302.46,5102.5947236999245,302.89,303.02,302.43,302.46,5102.5947
2014-09-30 10:00:00,302.68,302.68,301.43,301.88,13570.730648138097,302.68,302.68,301.43,301.88,13570.7306
2014-09-30 10:05:00,301.95,302.62,301.76,301.8,11725.111279991315,301.95,302.62,301.76,301.8,11725.1113
2014-09-30 10:10:00,301.89,302.79,301.75,302.35,14222.125719248725,301.89,302.79,301.75,302.35,14222.1257
2014-09-30 10:15:00,302.32,303.71,302.32,303.25,11290.847899250895,302.32,303.71,302.32,303.25,11290.8479
2014-09-30 10:20:00,303.01,303.01,301.62,301.62,8793.833459993486,303.01,303.01,301.62,301.62,8793.8335
2014-09-30 10:25:00,301.45,302.09,301.27,301.59,14330.69156443383,301.45,302.09,301.27,301.59,14330.6916
2014-09-30 10:30:00,301.38,302.41,301.38,302.12,21496.037346650744,301.38,302.41,301.38,302.12,21496.0373
2014-09-30 10:35:00,302.17,303.52,301.72,303.47,14004.994028878516,302.17,303.52,301.72,303.47,14004.994
2014-09-30 10:40:00,303.41,304.15,303.18,304.02,23775.920095537946,303.41,304.15,303.18,304.02,23775.9201
2014-09-30 10:45:00,304.19,305.13,304.19,304.39,21604.60319183585,304.19,305.13,304.19,304.39,21604.6032
2014-09-30 10:50:00,304.22,304.56,303.82,304.39,6513.950711106286,304.22,304.56,303.82,304.39,6513.9507
2014-09-30 10:55:00,304.3,304.52,304.01,304.37,17044.837694061447,304.3,304.52,304.01,304.37,17044.8377
2014-09-30 11:00:00,304.35,304.82,304.28,304.3,7273.91162740202,304.35,304.82,304.28,304.3,7273.9116
2014-09-30 11:05:00,304.58,304.97,304.22,304.41,7273.91162740202,304.58,304.97,304.22,304.41,7273.9116
2014-09-30 11:10:00,304.54,304.96,304.21,304.6,10313.755292584952,304.54,304.96,304.21,304.6,10313.7553
2014-09-30 11:15:00,304.47,305.11,304.33,304.33,5536.858104440344,304.47,305.11,304.33,304.33,5536.8581
2014-09-30 11:20:00,304.34,304.49,303.85,303.91,3474.1070459233524,304.34,304.49,303.85,303.91,3474.107
2014-09-30 11:25:00,304.33,305.34,304.33,305.0,7599.609162957334,304.33,305.34,304.33,305.0,7599.6092
2014-09-30 11:30:00,304.8,305.0,304.6,304.64,6839.648246661601,304.8,305.0,304.6,304.64,6839.6482
2014-09-30 11:35:00,304.89,305.8,304.89,305.56,8902.399305178591,304.89,305.8,304.89,305.56,8902.3993
2014-09-30 11:40:00,305.27,305.27,304.15,304.17,7056.77993703181,305.27,305.27,304.15,304.17,7056.7799
2014-09-30 11:45:00,303.95,304.55,303.84,304.25,8793.833459993486,303.95,304.55,303.84,304.25,8793.8335
2014-09-30 11:50:00,304.06,304.67,304.06,304.45,4016.936271848877,304.06,304.67,304.06,304.45,4016.9363
2014-09-30 11:55:00,304.7,304.72,304.08,304.13,4125.502117033981,304.7,304.72,304.08,304.13,4125.5021
2014-09-30 12:00:00,304.13,304.27,303.79,304.22,4234.067962219086,304.13,304.27,303.79,304.22,4234.068
2014-09-30 12:05:00,304.12,304.3,304.03,304.29,3474.1070459233524,304.12,304.3,304.03,304.29,3474.107
2014-09-30 12:10:00,304.09,304.75,304.09,304.75,1519.921832591467,304.09,304.75,304.09,304.75,1519.9218
2014-09-30 12:15:00,304.54,304.75,304.26,304.55,868.5267614808381,304.54,304.75,304.26,304.55,868.5268
2014-09-30 12:20:00,304.35,304.44,303.93,303.93,3799.804581478667,304.35,304.44,303.93,303.93,3799.8046
2014-09-30 12:25:00,303.97,303.97,303.17,303.17,6079.687330365867,303.97,303.97,303.17,303.17,6079.6873
2014-09-30 12:30:00,303.08,303.25,302.95,303.22,3474.1070459233524,303.08,303.25,302.95,303.22,3474.107
2014-09-30 12:35:00,302.89,303.07,302.59,302.72,17696.232765172077,302.89,303.07,302.59,302.72,17696.2328
2014-09-30 12:40:00,302.83,303.56,302.77,303.41,9445.228531104114,302.83,303.56,302.77,303.41,9445.2285
2014-09-30 12:45:00,303.5,303.75,303.4,303.71,3148.4095103680384,303.5,303.75,303.4,303.71,3148.4095
2014-09-30 12:50:00,303.75,304.07,303.75,304.06,1194.2242970361524,303.75,304.07,303.75,304.06,1194.2243
2014-09-30 12:55:00,304.06,304.06,303.71,303.86,2714.14612962762,304.06,304.06,303.71,303.86,2714.1461
2014-09-30 13:00:00,303.76,304.06,303.58,304.06,5428.292259255239,303.76,304.06,303.58,304.06,5428.2923
2014-09-30 13:05:00,304.06,304.7,304.06,304.47,3474.1070459233524,304.06,304.7,304.06,304.47,3474.107
2014-09-30 13:10:00,304.44,304.54,304.41,304.47,2279.8827488872003,304.44,304.54,304.41,304.47,2279.8827
2014-09-30 13:15:00,304.41,304.66,304.29,304.41,4016.936271848877,304.41,304.66,304.29,304.41,4016.9363
2014-09-30 13:20:00,304.12,304.21,303.84,303.84,4234.067962219086,304.12,304.21,303.84,303.84,4234.068
2014-09-30 13:25:00,303.71,304.16,303.34,303.56,9010.965150363696,303.71,304.16,303.34,303.56,9010.9652
2014-09-30 13:30:00,303.66,303.97,303.66,303.93,1519.921832591467,303.66,303.97,303.66,303.93,1519.9218
2014-09-30 13:35:00,304.07,304.3,303.72,304.3,2497.01443925741,304.07,304.3,303.72,304.3,2497.0144
2014-09-30 13:40:00,304.3,304.3,303.24,303.37,5753.989794810553,304.3,304.3,303.24,303.37,5753.9898
2014-09-30 13:45:00,303.17,303.36,302.56,302.99,6948.214091846705,303.17,303.36,302.56,302.99,6948.2141
2014-09-30 13:50:00,303.0,303.0,302.35,302.73,3474.1070459233524,303.0,303.0,302.35,302.73,3474.107
2014-09-30 13:55:00,302.94,303.24,302.79,302.81,2062.7510585169907,302.94,303.24,302.79,302.81,2062.7511
2014-09-30 14:00:00,303.1,303.41,302.84,303.31,9336.662685919013,303.1,303.41,302.84,303.31,9336.6627
2014-09-30 14:05:00,303.57,304.06,303.56,303.94,7382.477472587125,303.57,304.06,303.56,303.94,7382.4775
2014-09-30 14:10:00,303.83,304.16,303.47,303.59,7056.77993703181,303.83,304.16,303.47,303.59,7056.7799
2014-09-30 14:15:00,303.75,303.75,303.2,303.48,2605.5802844425143,303.75,303.75,303.2,303.48,2605.5803
2014-09-30 14:20:00,303.24,303.64,303.06,303.59,9988.05775702964,303.24,303.64,303.06,303.59,9988.0578
2014-09-30 14:25:00,303.3,304.04,302.94,303.53,7925.306698512648,303.3,304.04,302.94,303.53,7925.3067
2014-09-30 14:30:00,303.99,304.49,303.89,304.16,3039.8436651829334,303.99,304.49,303.89,304.16,3039.8437
2014-09-30 14:35:00,304.03,304.03,303.48,303.7,5319.726414070134,304.03,304.03,303.48,303.7,5319.7264
2014-09-30 14:40:00,303.71,303.71,303.31,303.61,2822.711974812724,303.71,303.71,303.31,303.61,2822.712
2014-09-30 14:45:00,303.59,304.29,303.45,303.84,6405.384865921182,303.59,304.29,303.45,303.84,6405.3849
2014-09-30 14:50:00,303.94,304.14,303.58,303.76,6948.214091846705,303.94,304.14,303.58,303.76,6948.2141
2014-09-30 14:55:00,303.59,304.28,303.59,304.07,6622.516556291391,303.59,304.28,303.59,304.07,6622.5166
2014-09-30 15:00:00,303.84,304.33,303.63,304.33,12267.940505916838,303.84,304.33,303.63,304.33,12267.9405
2014-09-30 15:05:00,303.95,304.3,303.95,304.12,7056.77993703181,303.95,304.3,303.95,304.12,7056.7799
2014-09-30 15:10:00,304.33,304.67,304.33,304.55,6079.687330365867,304.33,304.67,304.33,304.55,6079.6873
2014-09-30 15:15:00,304.43,304.91,304.31,304.91,10530.886982955162,304.43,304.91,304.31,304.91,10530.887
2014-09-30 15:20:00,304.94,305.93,304.94,305.66,19650.417978503963,304.94,305.93,304.94,305.66,19650.418
2014-09-30 15:25:00,305.75,306.11,305.22,305.62,19107.58875257844,305.75,306.11,305.22,305.62,19107.5888
2014-09-30 15:30:00,305.61,305.75,305.08,305.46,7925.306698512648,305.61,305.75,305.08,305.46,7925.3067
2014-09-30 15:35:00,305.54,306.17,305.38,305.69,10205.189447399847,305.54,306.17,305.38,305.69,10205.1894
2014-09-30 15:40:00,305.53,306.07,305.53,305.7,14873.520790359353,305.53,306.07,305.53,305.7,14873.5208
2014-09-30 15:45:00,305.69,305.96,305.39,305.45,12919.335577027468,305.69,305.96,305.39,305.45,12919.3356
2014-09-30 15:50:00,305.37,305.42,305.03,305.31,21170.33981109543,305.37,305.42,305.03,305.31,21170.3398
2014-09-30 15:55:00,305.35,305.63,304.56,304.71,47660.406036261,305.35,305.63,304.56,304.71,47660.406
2014-10-01 09:30:00,304.86,305.02,303.96,303.99,24101.61763109326,304.86,305.02,303.96,303.99,24101.6176
2014-10-01 09:35:00,304.46,304.46,302.49,303.13,14222.125719248725,304.46,304.46,302.49,303.13,14222.1257
2014-10-01 09:40:00,303.09,303.09,301.34,301.96,12593.638041472152,303.09,303.09,301.34,301.96,12593.638
2014-10-01 09:45:00,301.66,302.39,301.26,301.79,12702.203886657258,301.66,302.39,301.26,301.79,12702.2039
2014-10-01 09:50:00,301.46,303.06,301.29,303.05,6079.687330365867,301.46,303.06,301.29,303.05,6079.6873
2014-10-01 09:55:00,302.66,302.88,302.13,302.19,7599.609162957334,302.66,302.88,302.13,302.19,7599.6092
2014-10-01 10:00:00,302.19,302.73,300.07,300.28,20301.8130496146,302.19,302.73,300.07,300.28,20301.813
2014-10-01 10:05:00,300.04,300.35,299.5,299.94,16284.876777765716,300.04,300.35,299.5,299.94,16284.8768
2014-10-01 10:10:00,299.76,300.35,299.39,300.35,11290.847899250895,299.76,300.35,299.39,300.35,11290.8479
2014-10-01 10:15:00,300.16,300.61,300.07,300.41,8902.399305178591,300.16,300.61,300.07,300.41,8902.3993
2014-10-01 10:20:00,300.6,301.49,300.54,300.7,7382.477472587125,300.6,301.49,300.54,300.7,7382.4775
2014-10-01 10:25:00,300.69,300.69,299.48,299.48,5536.858104440344,300.69,300.69,299.48,299.48,5536.8581
2014-10-01 10:30:00,299.62,299.94,299.5,299.64,8142.438388882858,299.62,299.94,299.5,299.64,8142.4384
2014-10-01 10:35:00,299.83,299.87,298.46,298.63,18781.891217023127,299.83,299.87,298.46,298.63,18781.8912
2014-10-01 10:40:00,298.64,299.3,298.62,299.1,13896.42818369341,298.64,299.3,298.62,299.1,13896.4282
2014-10-01 10:45:00,298.9,300.06,298.61,299.53,9553.79437628922,298.9,300.06,298.61,299.53,9553.7944
2014-10-01 10:50:00,299.67,300.13,299.36,299.74,4994.02887851482,299.67,300.13,299.36,299.74,4994.0289
2014-10-01 10:55:00,299.84,300.53,299.49,300.12,3148.4095103680384,299.84,300.53,299.49,300.12,3148.4095
2014-10-01 11:00:00,300.27,300.74,299.71,300.62,6405.384865921182,300.27,300.74,299.71,300.62,6405.3849
2014-10-01 11:05:00,300.69,301.18,300.21,300.21,11290.847899250895,300.69,301.18,300.21,300.21,11290.8479
2014-10-01 11:10:00,300.28,300.54,299.5,299.65,4994.02887851482,300.28,300.54,299.5,299.65,4994.0289
2014-10-01 11:15:00,299.68,300.22,299.42,300.04,4885.463033329715,299.68,300.22,299.42,300.04,4885.463
2014-10-01 11:20:00,300.08,300.36,299.72,299.86,5971.121485180763,300.08,300.36,299.72,299.86,5971.1215
2014-10-01 11:25:00,299.85,299.85,299.25,299.48,7382.477472587125,299.85,299.85,299.25,299.48,7382.4775
2014-10-01 11:30:00,299.65,299.65,298.92,299.18,3799.804581478667,299.65,299.65,298.92,299.18,3799.8046
2014-10-01 11:35:00,299.38,299.75,299.25,299.25,4342.633807404191,299.38,299.75,299.25,299.25,4342.6338
2014-10-01 11:40:00,299.27,299.8,299.17,299.76,4451.199652589296,299.27,299.8,299.17,299.76,4451.1997
2014-10-01 11:45:00,299.69,299.7,298.22,298.72,9228.096840733906,299.69,299.7,298.22,298.72,9228.0968
2014-10-01 11:50:00,298.88,299.3,298.62,299.3,4016.936271848877,298.88,299.3,298.62,299.3,4016.9363
2014-10-01 11:55:00,299.02,299.27,299.02,299.08,2714.14612962762,299.02,299.27,299.02,299.08,2714.1461
2014-10-01 12:00:00,299.12,299.12,298.44,298.5,4125.502117033981,299.12,299.12,298.44,298.5,4125.5021
2014-10-01 12:05:00,298.52,298.74,297.53,298.44,12050.80881554663,298.52,298.74,297.53,298.44,12050.8088
2014-10-01 12:10:00,298.55,298.87,298.12,298.17,7491.043317772229,298.55,298.87,298.12,298.17,7491.0433
2014-10-01 12:15:00,298.48,298.66,298.36,298.53,1519.921832591467,298.48,298.66,298.36,298.53,1519.9218
2014-10-01 12:20:00,298.5,298.96,298.44,298.8,2931.277819997829,298.5,298.96,298.44,298.8,2931.2778
2014-10-01 12:25:00,299.14,299.51,298.44,299.51,6405.384865921182,299.14,299.51,298.44,299.51,6405.3849
2014-10-01 12:30:00,299.69,299.69,298.83,299.3,6731.082401476496,299.69,299.69,298.83,299.3,6731.0824
2014-10-01 12:35:00,299.19,299.19,298.78,298.92,1085.6584518510476,299.19,299.19,298.78,298.92,1085.6585
2014-10-01 12:40:00,298.76,298.92,298.35,298.57,3474.1070459233524,298.76,298.92,298.35,298.57,3474.107
2014-10-01 12:45:00,298.49,298.7,297.88,297.95,7056.77993703181,298.49,298.7,297.88,297.95,7056.7799
2014-10-01 12:50:00,298.1,298.66,297.94,298.63,4776.89718814461,298.1,298.66,297.94,298.63,4776.8972
2014-10-01 12:55:00,298.59,298.75,297.95,298.06,1845.6193681467807,298.59,298.75,297.95,298.06,1845.6194
2014-10-01 13:00:00,298.24,298.62,297.78,298.22,3582.6728911084574,298.24,298.62,297.78,298.22,3582.6729
2014-10-01 13:05:00,298.1,298.34,297.56,297.61,5428.292259255239,298.1,298.34,297.56,297.61,5428.2923
2014-10-01 13:10:00,297.66,298.09,297.65,297.85,5971.121485180763,297.66,298.09,297.65,297.85,5971.1215
2014-10-01 13:15:00,297.52,298.11,297.4,297.56,10748.018673325372,297.52,298.11,297.4,297.56,10748.0187
2014-10-01 13:20:00,297.48,297.71,297.17,297.4,7382.477472587125,297.48,297.71,297.17,297.4,7382.4775
2014-10-01 13:25:00,297.2,297.76,297.2,297.6,2605.5802844425143,297.2,297.76,297.2,297.6,2605.5803
2014-10-01 13:30:00,297.17,297.54,297.09,297.35,4342.633807404191,297.17,297.54,297.09,297.35,4342.6338
2014-10-01 13:35:00,297.34,297.47,296.95,297.18,3148.4095103680384,297.34,297.47,296.95,297.18,3148.4095
2014-10-01 13:40:00,296.99,297.4,296.67,297.1,6622.516556291391,296.99,297.4,296.67,297.1,6622.5166
2014-10-01 13:45:00,297.17,297.54,296.82,297.05,7816.740853327544,297.17,297.54,296.82,297.05,7816.7409
2014-10-01 13:50:00,297.35,297.35,296.75,297.11,1845.6193681467807,297.35,297.35,296.75,297.11,1845.6194
2014-10-01 13:55:00,296.82,297.13,296.59,296.97,9662.360221474324,296.82,297.13,296.59,296.97,9662.3602
2014-10-01 14:00:00,297.14,297.85,296.85,297.7,6622.516556291391,297.14,297.85,296.85,297.7,6622.5166
2014-10-01 14:05:00,297.88,298.57,297.85,298.45,13353.598957767888,297.88,298.57,297.85,298.45,13353.599
2014-10-01 14:10:00,298.57,299.28,298.46,298.69,11507.979589621104,298.57,299.28,298.46,298.69,11507.9796
2014-10-01 14:15:00,298.66,299.2,298.15,299.2,4668.3313429595055,298.66,299.2,298.15,299.2,4668.3313
2014-10-01 14:20:00,299.27,299.27,298.53,299.15,5211.160568885029,299.27,299.27,298.53,299.15,5211.1606
2014-10-01 14:25:00,299.16,299.27,298.43,298.58,3256.975355553143,299.16,299.27,298.43,298.58,3256.9754
2014-10-01 14:30:00,298.67,298.92,298.1,298.1,2822.711974812724,298.67,298.92,298.1,298.1,2822.712
2014-10-01 14:35:00,298.24,298.52,298.03,298.14,3908.370426663772,298.24,298.52,298.03,298.14,3908.3704
2014-10-01 14:40:00,298.09,298.43,297.31,297.46,4342.633807404191,298.09,298.43,297.31,297.46,4342.6338
2014-10-01 14:45:00,297.64,297.94,297.46,297.75,6622.516556291391,297.64,297.94,297.46,297.75,6622.5166
2014-10-01 14:50:00,297.46,297.7,297.13,297.61,6622.516556291391,297.46,297.7,297.13,297.61,6622.5166
2014-10-01 14:55:00,297.58,297.58,296.6,296.6,6731.082401476496,297.58,297.58,296.6,296.6,6731.0824
2014-10-01 15:00:00,296.99,297.42,296.76,296.76,2822.711974812724,296.99,297.42,296.76,296.76,2822.712
2014-10-01 15:05:00,296.98,297.14,296.58,296.59,6079.687330365867,296.98,297.14,296.58,296.59,6079.6873
2014-10-01 15:10:00,296.63,297.29,296.59,297.09,6405.384865921182,296.63,297.29,296.59,297.09,6405.3849
2014-10-01 15:15:00,297.15,297.65,297.02,297.55,6622.516556291391,297.15,297.65,297.02,297.55,6622.5166
2014-10-01 15:20:00,297.32,297.43,296.7,296.75,8033.872543697753,297.32,297.43,296.7,296.75,8033.8725
2014-10-01 15:25:00,296.78,297.82,296.76,297.45,10313.755292584952,296.78,297.82,296.76,297.45,10313.7553
2014-10-01 15:30:00,297.45,298.39,297.45,298.14,9228.096840733906,297.45,298.39,297.45,298.14,9228.0968
2014-10-01 15:35:00,297.98,298.47,297.52,298.47,15633.481706655088,297.98,298.47,297.52,298.47,15633.4817
2014-10-01 15:40:00,298.31,299.34,298.31,298.63,10205.189447399847,298.31,299.34,298.31,298.63,10205.1894
2014-10-01 15:45:00,298.83,299.34,298.63,299.02,18999.022907393333,298.83,299.34,298.63,299.02,18999.0229
2014-10-01 15:50:00,298.86,299.0,298.33,298.47,32026.924329605907,298.86,299.0,298.33,298.47,32026.9243
2014-10-01 15:55:00,298.53,298.98,297.76,297.98,53631.52752144176,298.53,298.98,297.76,297.98,53631.5275
2014-10-02 09:30:00,297.15,298.4,296.75,298.1,19107.58875257844,297.15,298.4,296.75,298.1,19107.5888
2014-10-02 09:35:00,297.93,298.85,297.51,297.51,26272.93453479536,297.93,298.85,297.51,297.51,26272.9345
2014-10-02 09:40:00,297.8,298.24,297.07,297.08,9770.92606665943,297.8,298.24,297.07,297.08,9770.9261
2014-10-02 09:45:00,297.07,297.65,296.42,296.85,12919.335577027468,297.07,297.65,296.42,296.85,12919.3356
2014-10-02 09:50:00,296.98,297.41,295.87,295.89,23558.788405167736,296.98,297.41,295.87,295.89,23558.7884
2014-10-02 09:55:00,296.35,296.58,295.67,295.77,8576.701769623276,296.35,296.58,295.67,295.77,8576.7018
2014-10-02 10:00:00,295.95,296.46,295.38,295.86,20193.24720442949,295.95,296.46,295.38,295.86,20193.2472
2014-10-02 10:05:00,295.86,296.57,295.43,296.26,13896.42818369341,295.86,296.57,295.43,296.26,13896.4282
2014-10-02 10:10:00,296.23,296.23,294.75,294.75,18130.496145912497,296.23,296.23,294.75,294.75,18130.4961
2014-10-02 10:15:00,294.91,295.5,294.75,294.75,16719.140158506136,294.91,295.5,294.75,294.75,16719.1402
2014-10-02 10:20:00,294.89,296.33,294.75,296.04,10096.623602214744,294.89,296.33,294.75,296.04,10096.6236
2014-10-02 10:25:00,295.97,296.66,295.87,296.0,17153.403539246552,295.97,296.66,295.87,296.0,17153.4035
2014-10-02 10:30:00,295.9,296.25,295.22,295.56,6948.214091846705,295.9,296.25,295.22,295.56,6948.2141
2014-10-02 10:35:00,295.36,296.01,295.23,295.85,6839.648246661601,295.36,296.01,295.23,295.85,6839.6482
2014-10-02 10:40:00,295.62,295.82,295.2,295.67,5645.423949625448,295.62,295.82,295.2,295.67,5645.4239
2014-10-02 10:45:00,295.67,296.33,295.54,296.0,14004.994028878516,295.67,296.33,295.54,296.0,14004.994
2014-10-02 10:50:00,295.93,296.04,295.29,295.34,12919.335577027468,295.93,296.04,295.29,295.34,12919.3356
2014-10-02 10:55:00,295.51,295.63,294.63,294.7,11290.847899250895,295.51,295.63,294.63,294.7,11290.8479
2014-10-02 11:00:00,294.59,295.34,294.54,294.92,8251.004234067963,294.59,295.34,294.54,294.92,8251.0042
2014-10-02 11:05:00,295.02,295.29,294.55,294.55,6513.950711106286,295.02,295.29,294.55,294.55,6513.9507
2014-10-02 11:10:00,294.78,295.49,294.53,295.22,13245.033112582782,294.78,295.49,294.53,295.22,13245.0331
2014-10-02 11:15:00,295.48,295.8,295.05,295.2,13787.862338508306,295.48,295.8,295.05,295.2,13787.8623
2014-10-02 11:20:00,295.14,295.49,294.74,294.89,13896.42818369341,295.14,295.49,294.74,294.89,13896.4282
2014-10-02 11:25:00,294.99,295.38,294.89,295.16,3365.541200738248,294.99,295.38,294.89,295.16,3365.5412
2014-10-02 11:30:00,295.38,295.46,294.18,294.47,13570.730648138097,295.38,295.46,294.18,294.47,13570.7306
2014-10-02 11:35:00,294.57,294.57,293.54,293.71,7491.043317772229,294.57,294.57,293.54,293.71,7491.0433
2014-10-02 11:40:00,293.81,293.89,292.48,292.74,17587.666919986972,293.81,293.89,292.48,292.74,17587.6669
2014-10-02 11:45:00,293.15,294.39,293.14,293.97,6296.819020736077,293.15,294.39,293.14,293.97,6296.819
2014-10-02 11:50:00,293.95,294.28,293.37,294.18,5862.555639995658,293.95,294.28,293.37,294.18,5862.5556
2014-10-02 11:55:00,293.99,294.58,293.77,294.42,6079.687330365867,293.99,294.58,293.77,294.42,6079.6873
2014-10-02 12:00:00,294.29,294.82,294.29,294.31,13679.296493323202,294.29,294.82,294.29,294.31,13679.2965
2014-10-02 12:05:00,294.46,294.77,294.32,294.49,9445.228531104114,294.46,294.77,294.32,294.49,9445.2285
2014-10-02 12:10:00,294.57,294.76,294.18,294.2,8251.004234067963,294.57,294.76,294.18,294.2,8251.0042
2014-10-02 12:15:00,294.2,294.52,293.81,293.82,2497.01443925741,294.2,294.52,293.81,293.82,2497.0144
2014-10-02 12:20:00,294.02,294.02,293.56,293.95,6188.253175550972,294.02,294.02,293.56,293.95,6188.2532
2014-10-02 12:25:00,293.9,294.18,293.52,293.7,3365.541200738248,293.9,294.18,293.52,293.7,3365.5412
2014-10-02 12:30:00,293.87,294.33,293.3,293.39,10965.150363695582,293.87,294.33,293.3,293.39,10965.1504
2014-10-02 12:35:00,293.35,293.76,293.31,293.51,4451.199652589296,293.35,293.76,293.31,293.51,4451.1997
2014-10-02 12:40:00,293.42,293.64,293.11,293.45,3908.370426663772,293.42,293.64,293.11,293.45,3908.3704
2014-10-02 12:45:00,293.46,294.28,293.45,294.13,4016.936271848877,293.46,294.28,293.45,294.13,4016.9363
2014-10-02 12:50:00,293.9,295.05,293.9,294.78,4016.936271848877,293.9,295.05,293.9,294.78,4016.9363
2014-10-02 12:55:00,295.42,295.53,294.43,295.24,9662.360221474324,295.42,295.53,294.43,295.24,9662.3602
2014-10-02 13:00:00,294.95,295.27,294.53,294.82,9988.05775702964,294.95,295.27,294.53,294.82,9988.0578
2014-10-02 13:05:00,294.85,294.85,293.94,293.94,7273.91162740202,294.85,294.85,293.94,293.94,7273.9116
2014-10-02 13:10:00,294.02,294.75,294.02,294.41,16827.70600369124,294.02,294.75,294.02,294.41,16827.706
2014-10-02 13:15:00,294.41,295.37,294.31,295.2,18347.627836282707,294.41,295.37,294.31,295.2,18347.6278
2014-10-02 13:20:00,295.21,295.21,294.54,294.8,10096.623602214744,295.21,295.21,294.54,294.8,10096.6236
2014-10-02 13:25:00,294.77,296.0,294.77,295.56,25512.97361849962,294.77,296.0,294.77,295.56,25512.9736
2014-10-02 13:30:00,295.54,296.31,295.54,295.85,7056.77993703181,295.54,296.31,295.54,295.85,7056.7799
2014-10-02 13:35:00,295.88,296.35,295.72,296.12,25078.7102377592,295.88,296.35,295.72,296.12,25078.7102
2014-10-02 13:40:00,295.95,296.35,295.65,295.65,4342.633807404191,295.95,296.35,295.65,295.65,4342.6338
2014-10-02 13:45:00,295.76,296.25,295.53,295.53,2497.01443925741,295.76,296.25,295.53,295.53,2497.0144
2014-10-02 13:50:00,295.53,295.89,295.35,295.87,26272.93453479536,295.53,295.89,295.35,295.87,26272.9345
2014-10-02 13:55:00,295.88,295.89,295.25,295.28,4885.463033329715,295.88,295.89,295.25,295.28,4885.463
2014-10-02 14:00:00,295.53,295.8,295.36,295.77,2388.448594072305,295.53,295.8,295.36,295.77,2388.4486
2014-10-02 14:05:00,295.94,296.57,295.94,296.16,11507.979589621104,295.94,296.57,295.94,296.16,11507.9796
2014-10-02 14:10:00,296.18,296.48,295.86,296.48,4451.199652589296,296.18,296.48,295.86,296.48,4451.1997
2014-10-02 14:15:00,296.47,296.47,295.79,295.97,2714.14612962762,296.47,296.47,295.79,295.97,2714.1461
2014-10-02 14:20:00,295.8,296.13,295.02,295.45,10313.755292584952,295.8,296.13,295.02,295.45,10313.7553
2014-10-02 14:25:00,295.43,296.13,295.43,296.13,4668.3313429595055,295.43,296.13,295.43,296.13,4668.3313
2014-10-02 14:30:00,295.93,296.13,295.32,295.63,11182.282054065792,295.93,296.13,295.32,295.63,11182.2821
2014-10-02 14:35:00,295.64,295.83,295.46,295.77,6839.648246661601,295.64,295.83,295.46,295.77,6839.6482
2014-10-02 14:40:00,295.67,296.39,295.57,296.27,13462.164802952992,295.67,296.39,295.57,296.27,13462.1648
2014-10-02 14:45:00,296.15,296.81,296.12,296.52,23233.09086961242,296.15,296.81,296.12,296.52,23233.0909
2014-10-02 14:50:00,296.35,296.82,296.31,296.47,10313.755292584952,296.35,296.82,296.31,296.47,10313.7553
2014-10-02 14:55:00,296.51,296.51,296.16,296.42,5211.160568885029,296.51,296.51,296.16,296.42,5211.1606
2014-10-02 15:00:00,296.24,296.36,295.88,295.88,3256.975355553143,296.24,296.36,295.88,295.88,3256.9754
2014-10-02 15:05:00,295.92,295.92,295.55,295.88,3691.2387362935615,295.92,295.92,295.55,295.88,3691.2387
2014-10-02 15:10:00,295.83,296.22,295.6,295.68,10530.886982955162,295.83,296.22,295.6,295.68,10530.887
2014-10-02 15:15:00,295.78,295.78,294.85,294.85,5862.555639995658,295.78,295.78,294.85,294.85,5862.5556
2014-10-02 15:20:00,295.12,295.38,295.0,295.36,10422.321137770055,295.12,295.38,295.0,295.36,10422.3211
2014-10-02 15:25:00,295.16,295.59,295.13,295.17,9988.05775702964,295.16,295.59,295.13,295.17,9988.0578
2014-10-02 15:30:00,295.07,295.38,294.77,294.8,13787.862338508306,295.07,295.38,294.77,294.8,13787.8623
2014-10-02 15:35:00,294.9,295.01,294.58,295.01,20301.8130496146,294.9,295.01,294.58,295.01,20301.813
2014-10-02 15:40:00,295.07,295.19,294.52,294.57,7708.175008142439,295.07,295.19,294.52,294.57,7708.175
2014-10-02 15:45:00,294.75,294.98,294.56,294.69,15959.1792422104,294.75,294.98,294.56,294.69,15959.1792
2014-10-02 15:50:00,294.91,295.52,294.75,294.75,22473.12995331669,294.91,295.52,294.75,294.75,22473.13
2014-10-02 15:55:00,294.96,295.3,294.42,294.52,50700.24970144393,294.96,295.3,294.42,294.52,50700.2497
2014-10-03 09:30:00,297.82,297.82,296.59,296.68,37455.21658886115,297.82,297.82,296.59,296.68,37455.2166
2014-10-03 09:35:00,297.04,297.39,296.25,296.43,4885.463033329715,297.04,297.39,296.25,296.43,4885.463
2014-10-03 09:40:00,296.63,298.42,296.63,298.42,7599.609162957334,296.63,298.42,296.63,298.42,7599.6092
2014-10-03 09:45:00,298.42,299.13,298.32,298.68,12267.940505916838,298.42,299.13,298.32,298.68,12267.9405
2014-10-03 09:50:00,299.04,300.02,298.45,299.85,10965.150363695582,299.04,300.02,298.45,299.85,10965.1504
2014-10-03 09:55:00,299.77,301.53,299.77,301.03,18456.19368146781,299.77,301.53,299.77,301.03,18456.1937
2014-10-03 10:00:00,301.48,302.28,300.99,301.72,14222.125719248725,301.48,302.28,300.99,301.72,14222.1257
2014-10-03 10:05:00,301.72,302.12,301.52,301.67,12593.638041472152,301.72,302.12,301.52,301.67,12593.638
2014-10-03 10:10:00,301.87,302.0,301.35,301.6,11616.54543480621,301.87,302.0,301.35,301.6,11616.5454
2014-10-03 10:15:00,301.37,301.44,300.79,300.79,7165.345782216915,301.37,301.44,300.79,300.79,7165.3458
2014-10-03 10:20:00,300.9,301.37,300.32,300.61,11507.979589621104,300.9,301.37,300.32,300.61,11507.9796
2014-10-03 10:25:00,300.78,301.44,300.49,301.44,4994.02887851482,300.78,301.44,300.49,301.44,4994.0289
2014-10-03 10:30:00,301.44,301.99,300.96,301.41,6405.384865921182,301.44,301.99,300.96,301.41,6405.3849
2014-10-03 10:35:00,301.39,302.58,301.18,302.44,9010.965150363696,301.39,302.58,301.18,302.44,9010.9652
2014-10-03 10:40:00,302.5,302.53,301.63,302.31,13787.862338508306,302.5,302.53,301.63,302.31,13787.8623
2014-10-03 10:45:00,302.47,303.31,302.39,303.31,10965.150363695582,302.47,303.31,302.39,303.31,10965.1504
2014-10-03 10:50:00,303.23,303.47,302.64,303.47,7382.477472587125,303.23,303.47,302.64,303.47,7382.4775
2014-10-03 10:55:00,303.46,304.39,303.46,304.39,11399.413744436,303.46,304.39,303.46,304.39,11399.4137
2014-10-03 11:00:00,304.27,304.65,303.96,304.36,6188.253175550972,304.27,304.65,303.96,304.36,6188.2532
2014-10-03 11:05:00,304.19,304.48,304.12,304.44,5862.555639995658,304.19,304.48,304.12,304.44,5862.5556
2014-10-03 11:10:00,304.41,304.5,303.74,304.14,12267.940505916838,304.41,304.5,303.74,304.14,12267.9405
2014-10-03 11:15:00,304.34,304.83,304.3,304.48,7273.91162740202,304.34,304.83,304.3,304.48,7273.9116
2014-10-03 11:20:00,304.39,304.76,304.11,304.49,10422.321137770055,304.39,304.76,304.11,304.49,10422.3211
2014-10-03 11:25:00,304.61,304.85,304.3,304.59,6839.648246661601,304.61,304.85,304.3,304.59,6839.6482
2014-10-03 11:30:00,304.63,304.89,304.3,304.32,12159.374660731732,304.63,304.89,304.3,304.32,12159.3747
2014-10-03 11:35:00,304.32,304.48,303.91,304.29,6948.214091846705,304.32,304.48,303.91,304.29,6948.2141
2014-10-03 11:40:00,304.29,304.3,303.62,303.67,8468.135924438173,304.29,304.3,303.62,303.67,8468.1359
2014-10-03 11:45:00,303.73,304.06,303.04,303.27,7382.477472587125,303.73,304.06,303.04,303.27,7382.4775
2014-10-03 11:50:00,303.15,303.27,302.8,303.13,7816.740853327544,303.15,303.27,302.8,303.13,7816.7409
2014-10-03 11:55:00,303.28,303.6,303.27,303.41,10530.886982955162,303.28,303.6,303.27,303.41,10530.887
2014-10-03 12:00:00,303.38,303.64,302.86,302.98,7925.306698512648,303.38,303.64,302.86,302.98,7925.3067
2014-10-03 12:05:00,303.04,303.04,302.43,302.56,5102.5947236999245,303.04,303.04,302.43,302.56,5102.5947
2014-10-03 12:10:00,302.66,302.86,302.45,302.59,4885.463033329715,302.66,302.86,302.45,302.59,4885.463
2014-10-03 12:15:00,302.5,302.54,301.93,302.12,14873.520790359353,302.5,302.54,301.93,302.12,14873.5208
2014-10-03 12:20:00,301.82,302.21,301.52,301.88,11616.54543480621,301.82,302.21,301.52,301.88,11616.5454
2014-10-03 12:25:00,301.68,302.4,301.68,302.12,8359.570079253068,301.68,302.4,301.68,302.12,8359.5701
2014-10-03 12:30:00,302.26,302.47,301.88,302.05,3799.804581478667,302.26,302.47,301.88,302.05,3799.8046
2014-10-03 12:35:00,302.07,302.23,301.84,302.13,1954.185213331886,302.07,302.23,301.84,302.13,1954.1852
2014-10-03 12:40:00,301.99,302.12,301.38,302.08,24535.88101183368,301.99,302.12,301.38,302.08,24535.881
2014-10-03 12:45:00,301.82,302.0,301.23,301.57,19216.154597763543,301.82,302.0,301.23,301.57,19216.1546
2014-10-03 12:50:00,301.6,301.75,301.0,301.62,14656.389099989145,301.6,301.75,301.0,301.62,14656.3891
2014-10-03 12:55:00,301.65,301.79,301.26,301.42,19541.85213331886,301.65,301.79,301.26,301.42,19541.8521
2014-10-03 13:00:00,301.32,301.64,301.3,301.42,4342.633807404191,301.32,301.64,301.3,301.42,4342.6338
2014-10-03 13:05:00,301.36,301.56,301.02,301.35,9228.096840733906,301.36,301.56,301.02,301.35,9228.0968
2014-10-03 13:10:00,301.52,301.6,301.36,301.51,5211.160568885029,301.52,301.6,301.36,301.51,5211.1606
2014-10-03 13:15:00,301.5,301.5,300.98,301.14,4776.89718814461,301.5,301.5,300.98,301.14,4776.8972
2014-10-03 13:20:00,301.15,301.38,300.92,300.92,12267.940505916838,301.15,301.38,300.92,300.92,12267.9405
2014-10-03 13:25:00,300.9,301.34,300.75,301.32,8251.004234067963,300.9,301.34,300.75,301.32,8251.0042
2014-10-03 13:30:00,301.48,301.49,300.9,301.05,4559.7654977744005,301.48,301.49,300.9,301.05,4559.7655
2014-10-03 13:35:00,301.14,301.7,301.05,301.7,4234.067962219086,301.14,301.7,301.05,301.7,4234.068
2014-10-03 13:40:00,301.73,301.81,301.49,301.49,3474.1070459233524,301.73,301.81,301.49,301.49,3474.107
2014-10-03 13:45:00,301.54,301.54,301.07,301.31,9228.096840733906,301.54,301.54,301.07,301.31,9228.0968
2014-10-03 13:50:00,301.34,301.52,301.14,301.44,16827.70600369124,301.34,301.52,301.14,301.44,16827.706
2014-10-03 13:55:00,301.53,301.59,301.18,301.59,13245.033112582782,301.53,301.59,301.18,301.59,13245.0331
2014-10-03 14:00:00,301.55,302.2,301.21,302.19,25621.539463684727,301.55,302.2,301.21,302.19,25621.5395
2014-10-03 14:05:00,302.31,302.51,301.49,301.72,16610.57431332103,302.31,302.51,301.49,301.72,16610.5743
2014-10-03 14:10:00,301.6,302.07,301.57,302.01,5971.121485180763,301.6,302.07,301.57,302.01,5971.1215
2014-10-03 14:15:00,301.94,301.94,301.13,301.61,22473.12995331669,301.94,301.94,301.13,301.61,22473.13
2014-10-03 14:20:00,301.65,301.88,301.07,301.6,30507.00249701444,301.65,301.88,301.07,301.6,30507.0025
2014-10-03 14:25:00,301.71,302.1,301.55,301.55,2171.316903702096,301.71,302.1,301.55,301.55,2171.3169
2014-10-03 14:30:00,301.68,302.4,301.58,302.17,4994.02887851482,301.68,302.4,301.58,302.17,4994.0289
2014-10-03 14:35:00,302.16,302.61,302.13,302.13,8251.004234067963,302.16,302.61,302.13,302.13,8251.0042
2014-10-03 14:40:00,302.39,302.44,301.32,301.33,21278.90565628053,302.39,302.44,301.32,301.33,21278.9057
2014-10-03 14:45:00,301.35,301.5,301.1,301.1,4994.02887851482,301.35,301.5,301.1,301.1,4994.0289
2014-10-03 14:50:00,301.27,301.6,301.12,301.23,14873.520790359353,301.27,301.6,301.12,301.23,14873.5208
2014-10-03 14:55:00,301.37,301.54,301.12,301.45,22907.393334057106,301.37,301.54,301.12,301.45,22907.3933
2014-10-03 15:00:00,301.38,302.49,301.2,302.45,13787.862338508306,301.38,302.49,301.2,302.45,13787.8623
2014-10-03 15:05:00,302.49,302.49,302.14,302.47,5319.726414070134,302.49,302.49,302.14,302.47,5319.7264
2014-10-03 15:10:00,302.3,302.51,301.63,302.19,7599.609162957334,302.3,302.51,301.63,302.19,7599.6092
2014-10-03 15:15:00,302.09,302.21,301.54,301.99,9879.491911844534,302.09,302.21,301.54,301.99,9879.4919
2014-10-03 15:20:00,301.96,302.07,301.22,301.52,28987.08066442297,301.96,302.07,301.22,301.52,28987.0807
2014-10-03 15:25:00,301.44,301.84,301.21,301.62,21930.300727391164,301.44,301.84,301.21,301.62,21930.3007
2014-10-03 15:30:00,301.68,301.68,301.08,301.27,5862.555639995658,301.68,301.68,301.08,301.27,5862.5556
2014-10-03 15:35:00,301.11,301.28,300.98,301.02,6296.819020736077,301.11,301.28,300.98,301.02,6296.819
2014-10-03 15:40:00,301.17,301.25,300.61,300.61,6079.687330365867,301.17,301.25,300.61,300.61,6079.6873
2014-10-03 15:45:00,300.66,301.55,300.66,301.28,17370.535229616762,300.66,301.55,300.66,301.28,17370.5352
2014-10-03 15:50:00,301.45,302.51,301.38,301.69,42449.24546737597,301.45,302.51,301.38,301.69,42449.2455
2014-10-03 15:55:00,301.74,302.16,301.19,301.28,70567.7993703181,301.74,302.16,301.19,301.28,70567.7994
2014-10-06 09:30:00,304.93,304.93,302.65,303.96,23993.05178590816,304.93,304.93,302.65,303.96,23993.0518
2014-10-06 09:35:00,303.86,304.46,303.12,303.12,6405.384865921182,303.86,304.46,303.12,303.12,6405.3849
2014-10-06 09:40:00,303.41,303.41,301.29,302.26,9336.662685919013,303.41,303.41,301.29,302.26,9336.6627
2014-10-06 09:45:00,301.94,302.04,300.5,300.57,13136.467267397677,301.94,302.04,300.5,300.57,13136.4673
2014-10-06 09:50:00,300.4,300.66,299.92,300.66,4451.199652589296,300.4,300.66,299.92,300.66,4451.1997
2014-10-06 09:55:00,300.83,301.84,300.3,301.43,6513.950711106286,300.83,301.84,300.3,301.43,6513.9507
2014-10-06 10:00:00,301.36,301.61,300.74,301.4,10748.018673325372,301.36,301.61,300.74,301.4,10748.0187
2014-10-06 10:05:00,301.7,302.39,301.35,302.13,12376.506351101943,301.7,302.39,301.35,302.13,12376.5064
2014-10-06 10:10:00,302.12,302.39,301.77,302.27,10313.755292584952,302.12,302.39,301.77,302.27,10313.7553
2014-10-06 10:15:00,302.45,302.45,301.27,301.81,18239.0619910976,302.45,302.45,301.27,301.81,18239.062
2014-10-06 10:20:00,301.92,302.01,300.75,301.48,16936.271848876346,301.92,302.01,300.75,301.48,16936.2718
2014-10-06 10:25:00,301.68,301.68,301.33,301.66,4559.7654977744005,301.68,301.68,301.33,301.66,4559.7655
2014-10-06 10:30:00,301.68,301.98,301.08,301.15,10422.321137770055,301.68,301.98,301.08,301.15,10422.3211
2014-10-06 10:35:00,301.21,301.66,300.91,301.16,11725.111279991315,301.21,301.66,300.91,301.16,11725.1113
2014-10-06 10:40:00,301.35,301.83,301.35,301.54,8902.399305178591,301.35,301.83,301.35,301.54,8902.3993
2014-10-06 10:45:00,301.46,301.58,300.28,300.28,9336.662685919013,301.46,301.58,300.28,300.28,9336.6627
2014-10-06 10:50:00,300.07,300.07,299.18,299.18,7382.477472587125,300.07,300.07,299.18,299.18,7382.4775
2014-10-06 10:55:00,299.36,300.11,299.22,300.11,3582.6728911084574,299.36,300.11,299.22,300.11,3582.6729
2014-10-06 11:00:00,300.08,300.88,300.01,300.88,3256.975355553143,300.08,300.88,300.01,300.88,3256.9754
2014-10-06 11:05:00,300.65,300.82,300.23,300.82,6296.819020736077,300.65,300.82,300.23,300.82,6296.819
2014-10-06 11:10:00,300.79,301.15,300.28,301.15,6622.516556291391,300.79,301.15,300.28,301.15,6622.5166
2014-10-06 11:15:00,301.01,301.14,300.28,300.61,6079.687330365867,301.01,301.14,300.28,300.61,6079.6873
2014-10-06 11:20:00,300.59,300.61,299.94,300.1,4451.199652589296,300.59,300.61,299.94,300.1,4451.1997
2014-10-06 11:25:00,300.38,300.62,299.73,299.93,4668.3313429595055,300.38,300.62,299.73,299.93,4668.3313
2014-10-06 11:30:00,299.93,301.21,299.93,301.11,5753.989794810553,299.93,301.21,299.93,301.11,5753.9898
2014-10-06 11:35:00,301.02,301.02,300.13,300.14,3474.1070459233524,301.02,301.02,300.13,300.14,3474.107
2014-10-06 11:40:00,299.81,300.11,299.25,299.34,4668.3313429595055,299.81,300.11,299.25,299.34,4668.3313
2014-10-06 11:45:00,299.26,299.27,298.46,298.88,11399.413744436,299.26,299.27,298.46,298.88,11399.4137
2014-10-06 11:50:00,298.87,299.15,298.72,298.94,2279.8827488872003,298.87,299.15,298.72,298.94,2279.8827
2014-10-06 11:55:00,298.88,299.1,298.58,298.8,2931.277819997829,298.88,299.1,298.58,298.8,2931.2778
2014-10-06 12:00:00,299.14,299.14,298.76,298.92,4342.633807404191,299.14,299.14,298.76,298.92,4342.6338
2014-10-06 12:05:00,299.18,299.62,299.13,299.39,4234.067962219086,299.18,299.62,299.13,299.39,4234.068
2014-10-06 12:10:00,299.37,299.49,299.13,299.46,10965.150363695582,299.37,299.49,299.13,299.46,10965.1504
2014-10-06 12:15:00,299.45,299.93,299.42,299.93,1085.6584518510476,299.45,299.93,299.42,299.93,1085.6585
2014-10-06 12:20:00,299.85,299.94,298.93,298.99,3799.804581478667,299.85,299.94,298.93,298.99,3799.8046
2014-10-06 12:25:00,299.32,299.59,298.94,299.04,5971.121485180763,299.32,299.59,298.94,299.04,5971.1215
2014-10-06 12:30:00,299.15,299.21,298.94,299.15,5428.292259255239,299.15,299.21,298.94,299.15,5428.2923
2014-10-06 12:35:00,299.11,299.24,298.82,299.24,7708.175008142439,299.11,299.24,298.82,299.24,7708.175
2014-10-06 12:40:00,299.16,299.49,298.75,298.79,18347.627836282707,299.16,299.49,298.75,298.79,18347.6278
2014-10-06 12:45:00,298.73,299.16,298.45,298.92,4451.199652589296,298.73,299.16,298.45,298.92,4451.1997
2014-10-06 12:50:00,298.9,299.27,298.84,298.99,5645.423949625448,298.9,299.27,298.84,298.99,5645.4239
2014-10-06 12:55:00,298.73,299.29,298.72,298.84,2605.5802844425143,298.73,299.29,298.72,298.84,2605.5803
2014-10-06 13:00:00,298.8,299.48,298.57,299.48,3039.8436651829334,298.8,299.48,298.57,299.48,3039.8437
2014-10-06 13:05:00,299.48,299.52,299.3,299.3,434.2633807404191,299.48,299.52,299.3,299.3,434.2634
2014-10-06 13:10:00,299.34,299.44,298.94,298.94,1737.0535229616762,299.34,299.44,298.94,298.94,1737.0535
2014-10-06 13:15:00,298.93,299.54,298.93,299.54,759.9609162957333,298.93,299.54,298.93,299.54,759.9609
2014-10-06 13:20:00,299.45,299.59,299.03,299.59,2822.711974812724,299.45,299.59,299.03,299.59,2822.712
2014-10-06 13:25:00,299.38,299.58,299.36,299.55,868.5267614808381,299.38,299.58,299.36,299.55,868.5268
2014-10-06 13:30:00,299.77,299.8,299.16,299.35,5319.726414070134,299.77,299.8,299.16,299.35,5319.7264
2014-10-06 13:35:00,299.36,299.36,299.09,299.29,1411.355987406362,299.36,299.36,299.09,299.29,1411.356
2014-10-06 13:40:00,299.19,299.54,299.15,299.31,2171.316903702096,299.19,299.54,299.15,299.31,2171.3169
2014-10-06 13:45:00,299.49,299.68,299.36,299.46,1411.355987406362,299.49,299.68,299.36,299.46,1411.356
2014-10-06 13:50:00,299.34,299.83,299.15,299.58,3474.1070459233524,299.34,299.83,299.15,299.58,3474.107
2014-10-06 13:55:00,299.78,299.78,299.32,299.39,4994.02887851482,299.78,299.78,299.32,299.39,4994.0289
2014-10-06 14:00:00,299.25,299.58,299.21,299.39,3799.804581478667,299.25,299.58,299.21,299.39,3799.8046
2014-10-06 14:05:00,299.5,299.7,298.92,298.92,3908.370426663772,299.5,299.7,298.92,298.92,3908.3704
2014-10-06 14:10:00,299.09,299.26,298.67,298.9,2931.277819997829,299.09,299.26,298.67,298.9,2931.2778
2014-10-06 14:15:00,299.05,299.6,298.95,299.6,1628.4876777765714,299.05,299.6,298.95,299.6,1628.4877
2014-10-06 14:20:00,299.47,300.59,299.46,300.56,8359.570079253068,299.47,300.59,299.46,300.56,8359.5701
2014-10-06 14:25:00,300.45,300.9,299.97,300.73,6622.516556291391,300.45,300.9,299.97,300.73,6622.5166
2014-10-06 14:30:00,300.7,301.25,300.38,300.85,11073.716208880687,300.7,301.25,300.38,300.85,11073.7162
2014-10-06 14:35:00,300.82,301.36,300.69,300.81,7491.043317772229,300.82,301.36,300.69,300.81,7491.0433
2014-10-06 14:40:00,301.06,301.14,300.79,300.79,2497.01443925741,301.06,301.14,300.79,300.79,2497.0144
2014-10-06 14:45:00,300.99,301.22,300.62,300.67,5102.5947236999245,300.99,301.22,300.62,300.67,5102.5947
2014-10-06 14:50:00,300.86,301.13,300.53,300.65,2714.14612962762,300.86,301.13,300.53,300.65,2714.1461
2014-10-06 14:55:00,300.52,300.78,300.2,300.2,5862.555639995658,300.52,300.78,300.2,300.2,5862.5556
2014-10-06 15:00:00,300.41,300.6,299.95,300.39,5536.858104440344,300.41,300.6,299.95,300.39,5536.8581
2014-10-06 15:05:00,300.23,300.47,299.85,299.98,3148.4095103680384,300.23,300.47,299.85,299.98,3148.4095
2014-10-06 15:10:00,300.04,300.05,299.56,299.85,4451.199652589296,300.04,300.05,299.56,299.85,4451.1997
2014-10-06 15:15:00,299.99,300.19,299.85,299.97,3691.2387362935615,299.99,300.19,299.85,299.97,3691.2387
2014-10-06 15:20:00,299.97,300.6,299.69,300.6,8033.872543697753,299.97,300.6,299.69,300.6,8033.8725
2014-10-06 15:25:00,300.55,300.6,300.11,300.44,2931.277819997829,300.55,300.6,300.11,300.44,2931.2778
2014-10-06 15:30:00,300.32,300.32,299.66,299.66,6079.687330365867,300.32,300.32,299.66,299.66,6079.6873
2014-10-06 15:35:00,299.79,300.09,299.74,299.82,5428.292259255239,299.79,300.09,299.74,299.82,5428.2923
2014-10-06 15:40:00,299.72,299.78,299.27,299.34,5536.858104440344,299.72,299.78,299.27,299.34,5536.8581
2014-10-06 15:45:00,299.43,299.59,299.26,299.53,7708.175008142439,299.43,299.59,299.26,299.53,7708.175
2014-10-06 15:50:00,299.48,299.53,298.82,299.06,43426.33807404191,299.48,299.53,298.82,299.06,43426.3381
2014-10-06 15:55:00,299.12,299.51,299.04,299.39,44511.99652589296,299.12,299.51,299.04,299.39,44511.9965
2014-10-07 09:30:00,299.36,299.36,293.32,294.29,29747.041580718706,299.36,299.36,293.32,294.29,29747.0416
2014-10-07 09:35:00,294.25,294.58,293.37,294.58,18781.891217023127,294.25,294.58,293.37,294.58,18781.8912
2014-10-07 09:40:00,294.4,295.27,293.43,294.13,17261.969384431657,294.4,295.27,293.43,294.13,17261.9694
2014-10-07 09:45:00,294.18,294.51,293.71,294.25,21604.60319183585,294.18,294.51,293.71,294.25,21604.6032
2014-10-07 09:50:00,293.9,294.47,293.48,293.55,29638.4757355336,293.9,294.47,293.48,293.55,29638.4757
2014-10-07 09:55:00,293.94,294.33,293.61,294.06,6948.214091846705,293.94,294.33,293.61,294.06,6948.2141
2014-10-07 10:00:00,294.2,294.81,293.32,294.72,19433.28628813376,294.2,294.81,293.32,294.72,19433.2863
2014-10-07 10:05:00,294.62,296.24,294.34,296.07,26055.802844425143,294.62,296.24,294.34,296.07,26055.8028
2014-10-07 10:10:00,295.73,296.07,294.32,294.45,20953.20812072522,295.73,296.07,294.32,294.45,20953.2081
2014-10-07 10:15:00,294.33,295.47,294.32,294.46,6513.950711106286,294.33,295.47,294.32,294.46,6513.9507
2014-10-07 10:20:00,294.5,295.05,294.05,294.67,11616.54543480621,294.5,295.05,294.05,294.67,11616.5454
2014-10-07 10:25:00,294.32,294.89,293.99,294.89,5428.292259255239,294.32,294.89,293.99,294.89,5428.2923
2014-10-07 10:30:00,295.02,295.7,294.8,295.11,18239.0619910976,295.02,295.7,294.8,295.11,18239.062
2014-10-07 10:35:00,295.04,295.18,294.12,294.46,7056.77993703181,295.04,295.18,294.12,294.46,7056.7799
2014-10-07 10:40:00,294.28,294.77,294.11,294.11,6622.516556291391,294.28,294.77,294.11,294.11,6622.5166
2014-10-07 10:45:00,294.3,294.67,293.57,294.08,12919.335577027468,294.3,294.67,293.57,294.08,12919.3356
2014-10-07 10:50:00,294.02,294.58,293.71,294.51,12159.374660731732,294.02,294.58,293.71,294.51,12159.3747
2014-10-07 10:55:00,294.37,294.37,293.37,293.37,8359.570079253068,294.37,294.37,293.37,293.37,8359.5701
2014-10-07 11:00:00,293.31,293.89,293.04,293.26,7599.609162957334,293.31,293.89,293.04,293.26,7599.6092
2014-10-07 11:05:00,293.45,293.51,292.85,293.25,10313.755292584952,293.45,293.51,292.85,293.25,10313.7553
2014-10-07 11:10:00,293.11,293.56,292.83,292.91,4776.89718814461,293.11,293.56,292.83,292.91,4776.8972
2014-10-07 11:15:00,292.85,293.61,292.59,293.28,7491.043317772229,292.85,293.61,292.59,293.28,7491.0433
2014-10-07 11:20:00,293.53,293.76,292.91,293.13,5862.555639995658,293.53,293.76,292.91,293.13,5862.5556
2014-10-07 11:25:00,293.05,293.2,292.76,292.94,6079.687330365867,293.05,293.2,292.76,292.94,6079.6873
2014-10-07 11:30:00,292.97,293.47,292.95,293.24,2497.01443925741,292.97,293.47,292.95,293.24,2497.0144
2014-10-07 11:35:00,293.21,293.9,292.73,293.55,15199.218325914668,293.21,293.9,292.73,293.55,15199.2183
2014-10-07 11:40:00,293.28,294.02,293.06,294.02,2497.01443925741,293.28,294.02,293.06,294.02,2497.0144
2014-10-07 11:45:00,294.02,294.04,293.52,294.04,4016.936271848877,294.02,294.04,293.52,294.04,4016.9363
2014-10-07 11:50:00,293.92,294.73,293.66,294.7,4559.7654977744005,293.92,294.73,293.66,294.7,4559.7655
2014-10-07 11:55:00,294.72,294.85,294.48,294.54,1628.4876777765714,294.72,294.85,294.48,294.54,1628.4877
2014-10-07 12:00:00,294.77,294.99,294.59,294.68,4559.7654977744005,294.77,294.99,294.59,294.68,4559.7655
2014-10-07 12:05:00,294.69,295.81,294.66,295.44,15524.915861469985,294.69,295.81,294.66,295.44,15524.9159
2014-10-07 12:10:00,295.44,295.56,294.92,295.31,11833.67712517642,295.44,295.56,294.92,295.31,11833.6771
2014-10-07 12:15:00,295.14,295.42,294.88,295.18,3582.6728911084574,295.14,295.42,294.88,295.18,3582.6729
2014-10-07 12:20:00,295.29,295.29,294.21,294.77,23993.05178590816,295.29,295.29,294.21,294.77,23993.0518
2014-10-07 12:25:00,294.91,294.91,294.65,294.65,6079.687330365867,294.91,294.91,294.65,294.65,6079.6873
2014-10-07 12:30:00,294.79,295.06,294.41,294.53,4776.89718814461,294.79,295.06,294.41,294.53,4776.8972
2014-10-07 12:35:00,294.6,294.66,294.25,294.66,6731.082401476496,294.6,294.66,294.25,294.66,6731.0824
2014-10-07 12:40:00,294.48,294.55,294.04,294.18,3365.541200738248,294.48,294.55,294.04,294.18,3365.5412
2014-10-07 12:45:00,294.19,294.19,293.83,293.83,2497.01443925741,294.19,294.19,293.83,293.83,2497.0144
2014-10-07 12:50:00,293.81,294.46,293.8,294.34,2388.448594072305,293.81,294.46,293.8,294.34,2388.4486
2014-10-07 12:55:00,294.4,294.4,293.71,293.98,2714.14612962762,294.4,294.4,293.71,293.98,2714.1461
2014-10-07 13:00:00,294.17,294.17,293.24,293.81,3474.1070459233524,294.17,294.17,293.24,293.81,3474.107
2014-10-07 13:05:00,293.78,293.97,293.04,293.34,4234.067962219086,293.78,293.97,293.04,293.34,4234.068
2014-10-07 13:10:00,293.31,294.53,293.26,294.44,6513.950711106286,293.31,294.53,293.26,294.44,6513.9507
2014-10-07 13:15:00,294.67,294.81,294.07,294.67,5211.160568885029,294.67,294.81,294.07,294.67,5211.1606
2014-10-07 13:20:00,294.43,294.8,294.26,294.58,977.092606665943,294.43,294.8,294.26,294.58,977.0926
2014-10-07 13:25:00,294.7,294.97,294.66,294.74,4451.199652589296,294.7,294.97,294.66,294.74,4451.1997
2014-10-07 13:30:00,294.82,295.07,294.37,294.37,2388.448594072305,294.82,295.07,294.37,294.37,2388.4486
2014-10-07 13:35:00,294.33,294.58,293.55,293.55,14873.520790359353,294.33,294.58,293.55,293.55,14873.5208
2014-10-07 13:40:00,293.85,294.09,293.81,293.83,2605.5802844425143,293.85,294.09,293.81,293.83,2605.5803
2014-10-07 13:45:00,293.65,294.21,293.54,294.13,3148.4095103680384,293.65,294.21,293.54,294.13,3148.4095
2014-10-07 13:50:00,294.29,294.5,293.9,293.95,15742.04755184019,294.29,294.5,293.9,293.95,15742.0476
2014-10-07 13:55:00,293.77,294.15,293.65,293.79,3365.541200738248,293.77,294.15,293.65,293.79,3365.5412
2014-10-07 14:00:00,294.01,294.01,293.22,293.54,3474.1070459233524,294.01,294.01,293.22,293.54,3474.107
2014-10-07 14:05:00,293.79,293.95,293.48,293.6,3474.1070459233524,293.79,293.95,293.48,293.6,3474.107
2014-10-07 14:10:00,293.4,294.12,293.4,293.87,6079.687330365867,293.4,294.12,293.4,293.87,6079.6873
2014-10-07 14:15:00,294.02,294.12,293.15,293.39,8793.833459993486,294.02,294.12,293.15,293.39,8793.8335
2014-10-07 14:20:00,293.4,293.41,292.73,293.08,8142.438388882858,293.4,293.41,292.73,293.08,8142.4384
2014-10-07 14:25:00,293.23,293.24,292.62,292.79,8142.438388882858,293.23,293.24,292.62,292.79,8142.4384
2014-10-07 14:30:00,292.77,292.87,291.62,291.89,31809.792639235697,292.77,292.87,291.62,291.89,31809.7926
2014-10-07 14:35:00,291.69,291.92,291.29,291.53,11725.111279991315,291.69,291.92,291.29,291.53,11725.1113
2014-10-07 14:40:00,291.36,291.86,291.13,291.81,6079.687330365867,291.36,291.86,291.13,291.81,6079.6873
2014-10-07 14:45:00,291.54,292.06,291.54,291.67,7273.91162740202,291.54,292.06,291.54,291.67,7273.9116
2014-10-07 14:50:00,291.66,292.17,291.55,292.17,8685.267614808381,291.66,292.17,291.55,292.17,8685.2676
2014-10-07 14:55:00,292.17,292.68,291.9,292.4,13353.598957767888,292.17,292.68,291.9,292.4,13353.599
2014-10-07 15:00:00,292.5,292.85,292.15,292.85,7491.043317772229,292.5,292.85,292.15,292.85,7491.0433
2014-10-07 15:05:00,292.85,293.17,292.36,292.63,6731.082401476496,292.85,293.17,292.36,292.63,6731.0824
2014-10-07 15:10:00,292.61,292.7,292.03,292.42,11182.282054065792,292.61,292.7,292.03,292.42,11182.2821
2014-10-07 15:15:00,292.3,292.47,291.94,291.94,4668.3313429595055,292.3,292.47,291.94,291.94,4668.3313
2014-10-07 15:20:00,291.93,292.07,291.33,292.04,8468.135924438173,291.93,292.07,291.33,292.04,8468.1359
2014-10-07 15:25:00,292.11,292.11,291.42,291.9,6513.950711106286,292.11,292.11,291.42,291.9,6513.9507
2014-10-07 15:30:00,291.99,292.36,291.98,292.36,8793.833459993486,291.99,292.36,291.98,292.36,8793.8335
2014-10-07 15:35:00,292.43,292.52,291.88,291.92,14113.55987406362,292.43,292.52,291.88,291.92,14113.5599
2014-10-07 15:40:00,291.86,292.35,291.65,291.77,13570.730648138097,291.86,292.35,291.65,291.77,13570.7306
2014-10-07 15:45:00,291.77,292.62,291.76,291.8,17804.798610357182,291.77,292.62,291.76,291.8,17804.7986
2014-10-07 15:50:00,291.76,291.93,291.53,291.66,32244.05601997612,291.76,291.93,291.53,291.66,32244.056
2014-10-07 15:55:00,291.54,291.61,290.9,290.99,59276.9514710672,291.54,291.61,290.9,290.99,59276.9515
2014-10-08 09:30:00,290.75,291.04,288.3,289.49,33763.97785256759,290.75,291.04,288.3,289.49,33763.9779
2014-10-08 09:35:00,289.65,289.73,288.57,289.56,16067.745087395506,289.65,289.73,288.57,289.56,16067.7451
2014-10-08 09:40:00,289.24,290.78,289.24,290.27,18347.627836282707,289.24,290.78,289.24,290.27,18347.6278
2014-10-08 09:45:00,290.48,290.7,289.82,290.52,10965.150363695582,290.48,290.7,289.82,290.52,10965.1504
2014-10-08 09:50:00,290.72,290.75,289.98,290.45,15850.613397025296,290.72,290.75,289.98,290.45,15850.6134
2014-10-08 09:55:00,290.46,290.46,288.52,288.9,17153.403539246552,290.46,290.46,288.52,288.9,17153.4035
2014-10-08 10:00:00,288.94,289.24,287.38,288.05,43860.60145478233,288.94,289.24,287.38,288.05,43860.6015
2014-10-08 10:05:00,288.06,289.42,287.79,288.85,12267.940505916838,288.06,289.42,287.79,288.85,12267.9405
2014-10-08 10:10:00,288.98,290.61,288.79,289.94,15307.784171099773,288.98,290.61,288.79,289.94,15307.7842
2014-10-08 10:15:00,289.72,290.33,289.67,289.68,8902.399305178591,289.72,290.33,289.67,289.68,8902.3993
2014-10-08 10:20:00,289.61,289.94,288.7,288.7,6079.687330365867,289.61,289.94,288.7,288.7,6079.6873
2014-10-08 10:25:00,288.53,289.49,288.43,288.76,14873.520790359353,288.53,289.49,288.43,288.76,14873.5208
2014-10-08 10:30:00,288.71,289.74,288.71,289.38,9119.5309955488,288.71,289.74,288.71,289.38,9119.531
2014-10-08 10:35:00,289.66,289.69,288.55,289.38,8359.570079253068,289.66,289.69,288.55,289.38,8359.5701
2014-10-08 10:40:00,289.27,289.46,287.67,288.31,12593.638041472152,289.27,289.46,287.67,288.31,12593.638
2014-10-08 10:45:00,288.04,288.4,287.57,288.33,6513.950711106286,288.04,288.4,287.57,288.33,6513.9507
2014-10-08 10:50:00,288.29,289.0,287.89,288.18,8359.570079253068,288.29,289.0,287.89,288.18,8359.5701
2014-10-08 10:55:00,288.2,288.47,288.06,288.07,4234.067962219086,288.2,288.47,288.06,288.07,4234.068
2014-10-08 11:00:00,287.91,288.67,287.56,287.91,4451.199652589296,287.91,288.67,287.56,287.91,4451.1997
2014-10-08 11:05:00,287.76,288.86,287.43,288.86,6188.253175550972,287.76,288.86,287.43,288.86,6188.2532
2014-10-08 11:10:00,288.97,289.17,288.5,288.76,10530.886982955162,288.97,289.17,288.5,288.76,10530.887
2014-10-08 11:15:00,288.73,289.03,288.18,288.45,5971.121485180763,288.73,289.03,288.18,288.45,5971.1215
2014-10-08 11:20:00,288.25,289.63,288.25,289.24,7382.477472587125,288.25,289.63,288.25,289.24,7382.4775
2014-10-08 11:25:00,289.26,289.67,288.74,289.21,5102.5947236999245,289.26,289.67,288.74,289.21,5102.5947
2014-10-08 11:30:00,289.08,289.66,289.04,289.38,17479.101074801867,289.08,289.66,289.04,289.38,17479.1011
2014-10-08 11:35:00,289.37,289.63,289.19,289.41,8793.833459993486,289.37,289.63,289.19,289.41,8793.8335
2014-10-08 11:40:00,289.35,290.79,289.35,290.53,13787.862338508306,289.35,290.79,289.35,290.53,13787.8623
2014-10-08 11:45:00,290.51,290.51,290.02,290.1,4885.463033329715,290.51,290.51,290.02,290.1,4885.463
2014-10-08 11:50:00,290.06,290.76,290.06,290.75,7599.609162957334,290.06,290.76,290.06,290.75,7599.6092
2014-10-08 11:55:00,290.74,291.48,290.6,291.48,5428.292259255239,290.74,291.48,290.6,291.48,5428.2923
2014-10-08 12:00:00,291.56,292.17,290.77,290.78,18456.19368146781,291.56,292.17,290.77,290.78,18456.1937
2014-10-08 12:05:00,290.82,291.48,290.82,290.95,8468.135924438173,290.82,291.48,290.82,290.95,8468.1359
2014-10-08 12:10:00,290.87,291.45,290.87,291.33,3039.8436651829334,290.87,291.45,290.87,291.33,3039.8437
2014-10-08 12:15:00,291.47,291.99,291.29,291.93,6513.950711106286,291.47,291.99,291.29,291.93,6513.9507
2014-10-08 12:20:00,291.81,292.08,291.61,291.9,14547.82325480404,291.81,292.08,291.61,291.9,14547.8233
2014-10-08 12:25:00,291.95,292.24,291.52,291.52,9770.92606665943,291.95,292.24,291.52,291.52,9770.9261
2014-10-08 12:30:00,291.49,291.78,291.32,291.56,14004.994028878516,291.49,291.78,291.32,291.56,14004.994
2014-10-08 12:35:00,291.72,292.3,291.34,291.92,23341.65671479753,291.72,292.3,291.34,291.92,23341.6567
2014-10-08 12:40:00,292.04,292.46,291.96,292.33,4234.067962219086,292.04,292.46,291.96,292.33,4234.068
2014-10-08 12:45:00,292.33,292.36,291.87,292.19,5102.5947236999245,292.33,292.36,291.87,292.19,5102.5947
2014-10-08 12:50:00,292.27,292.4,291.96,291.96,3691.2387362935615,292.27,292.4,291.96,291.96,3691.2387
2014-10-08 12:55:00,291.93,292.04,291.8,291.92,868.5267614808381,291.93,292.04,291.8,291.92,868.5268
2014-10-08 13:00:00,292.15,292.76,291.81,292.76,4125.502117033981,292.15,292.76,291.81,292.76,4125.5021
2014-10-08 13:05:00,292.47,292.57,291.99,292.38,4125.502117033981,292.47,292.57,291.99,292.38,4125.5021
2014-10-08 13:10:00,292.17,292.44,292.02,292.34,2062.7510585169907,292.17,292.44,292.02,292.34,2062.7511
2014-10-08 13:15:00,292.05,292.05,291.8,291.92,1628.4876777765714,292.05,292.05,291.8,291.92,1628.4877
2014-10-08 13:20:00,291.93,292.15,291.62,291.68,1954.185213331886,291.93,292.15,291.62,291.68,1954.1852
2014-10-08 13:25:00,291.69,291.78,291.55,291.76,977.092606665943,291.69,291.78,291.55,291.76,977.0926
2014-10-08 13:30:00,291.47,291.75,291.45,291.45,1085.6584518510476,291.47,291.75,291.45,291.45,1085.6585
2014-10-08 13:35:00,291.76,292.62,291.75,292.61,2497.01443925741,291.76,292.62,291.75,292.61,2497.0144
2014-10-08 13:40:00,292.6,292.6,292.25,292.55,3691.2387362935615,292.6,292.6,292.25,292.55,3691.2387
2014-10-08 13:45:00,292.68,293.79,292.68,293.67,8251.004234067963,292.68,293.79,292.68,293.67,8251.0042
2014-10-08 13:50:00,293.78,293.82,293.13,293.32,2388.448594072305,293.78,293.82,293.13,293.32,2388.4486
2014-10-08 13:55:00,293.33,293.45,293.23,293.45,6622.516556291391,293.33,293.45,293.23,293.45,6622.5166
2014-10-08 14:00:00,293.29,294.46,293.2,293.51,17261.969384431657,293.29,294.46,293.2,293.51,17261.9694
2014-10-08 14:05:00,293.63,295.32,293.17,294.97,21604.60319183585,293.63,295.32,293.17,294.97,21604.6032
2014-10-08 14:10:00,294.96,296.08,294.96,295.88,17804.798610357182,294.96,296.08,294.96,295.88,17804.7986
2014-10-08 14:15:00,295.97,296.42,295.41,296.02,9553.79437628922,295.97,296.42,295.41,296.02,9553.7944
2014-10-08 14:20:00,296.42,297.52,296.32,297.07,20518.944739984803,296.42,297.52,296.32,297.07,20518.9447
2014-10-08 14:25:00,296.97,297.6,296.97,297.1,7273.91162740202,296.97,297.6,296.97,297.1,7273.9116
2014-10-08 14:30:00,297.48,298.35,297.12,297.86,11507.979589621104,297.48,298.35,297.12,297.86,11507.9796
2014-10-08 14:35:00,297.87,298.24,297.5,297.87,5645.423949625448,297.87,298.24,297.5,297.87,5645.4239
2014-10-08 14:40:00,297.87,298.23,297.45,298.23,22798.827488872,297.87,298.23,297.45,298.23,22798.8275
2014-10-08 14:45:00,298.17,298.48,297.8,297.8,14439.257409618936,298.17,298.48,297.8,297.8,14439.2574
2014-10-08 14:50:00,297.67,298.15,297.47,297.68,13136.467267397677,297.67,298.15,297.47,297.68,13136.4673
2014-10-08 14:55:00,297.45,298.29,296.94,298.08,13679.296493323202,297.45,298.29,296.94,298.08,13679.2965
2014-10-08 15:00:00,298.15,298.9,297.99,298.34,13570.730648138097,298.15,298.9,297.99,298.34,13570.7306
2014-10-08 15:05:00,298.38,299.12,298.25,298.87,14004.994028878516,298.38,299.12,298.25,298.87,14004.994
2014-10-08 15:10:00,298.89,299.24,298.56,298.74,9010.965150363696,298.89,299.24,298.56,298.74,9010.9652
2014-10-08 15:15:00,298.79,299.21,298.7,299.06,6296.819020736077,298.79,299.21,298.7,299.06,6296.819
2014-10-08 15:20:00,299.13,299.36,298.8,298.91,11507.979589621104,299.13,299.36,298.8,298.91,11507.9796
2014-10-08 15:25:00,299.13,299.6,298.99,299.06,10422.321137770055,299.13,299.6,298.99,299.06,10422.3211
2014-10-08 15:30:00,298.94,299.25,298.57,298.89,6948.214091846705,298.94,299.25,298.57,298.89,6948.2141
2014-10-08 15:35:00,299.15,299.34,298.6,298.8,6622.516556291391,299.15,299.34,298.6,298.8,6622.5166
2014-10-08 15:40:00,298.55,299.06,298.55,298.95,12159.374660731732,298.55,299.06,298.55,298.95,12159.3747
2014-10-08 15:45:00,298.82,299.28,298.6,299.1,16936.271848876346,298.82,299.28,298.6,299.1,16936.2718
2014-10-08 15:50:00,299.1,300.08,298.87,299.05,55585.71273477364,299.1,300.08,298.87,299.05,55585.7127
2014-10-08 15:55:00,299.06,299.27,298.62,298.9,64922.37542069265,299.06,299.27,298.62,298.9,64922.3754
2014-10-09 09:30:00,297.84,298.7,295.05,297.79,16936.271848876346,297.84,298.7,295.05,297.79,16936.2718
2014-10-09 09:35:00,297.56,298.34,297.2,298.34,4994.02887851482,297.56,298.34,297.2,298.34,4994.0289
2014-10-09 09:40:00,297.98,298.9,297.29,297.98,6948.214091846705,297.98,298.9,297.29,297.98,6948.2141
2014-10-09 09:45:00,298.07,298.09,296.96,297.46,11399.413744436,298.07,298.09,296.96,297.46,11399.4137
2014-10-09 09:50:00,297.29,297.52,297.09,297.41,4451.199652589296,297.29,297.52,297.09,297.41,4451.1997
2014-10-09 09:55:00,297.41,297.41,295.67,295.77,5428.292259255239,297.41,297.41,295.67,295.77,5428.2923
2014-10-09 10:00:00,295.93,296.7,295.88,296.46,4342.633807404191,295.93,296.7,295.88,296.46,4342.6338
2014-10-09 10:05:00,296.44,296.76,296.17,296.38,13679.296493323202,296.44,296.76,296.17,296.38,13679.2965
2014-10-09 10:10:00,296.6,298.37,296.16,298.32,8251.004234067963,296.6,298.37,296.16,298.32,8251.0042
2014-10-09 10:15:00,298.22,298.76,298.18,298.76,5319.726414070134,298.22,298.76,298.18,298.76,5319.7264
2014-10-09 10:20:00,298.78,299.08,298.37,298.44,4994.02887851482,298.78,299.08,298.37,298.44,4994.0289
2014-10-09 10:25:00,298.42,299.63,298.41,299.39,10205.189447399847,298.42,299.63,298.41,299.39,10205.1894
2014-10-09 10:30:00,299.18,299.34,298.29,298.29,4234.067962219086,299.18,299.34,298.29,298.29,4234.068
2014-10-09 10:35:00,298.27,298.48,297.54,297.91,13136.467267397677,298.27,298.48,297.54,297.91,13136.4673
2014-10-09 10:40:00,297.99,297.99,297.31,297.8,19433.28628813376,297.99,297.99,297.31,297.8,19433.2863
2014-10-09 10:45:00,297.65,298.5,297.65,298.37,3039.8436651829334,297.65,298.5,297.65,298.37,3039.8437
2014-10-09 10:50:00,297.98,298.02,297.24,297.87,7708.175008142439,297.98,298.02,297.24,297.87,7708.175
2014-10-09 10:55:00,297.8,299.35,297.69,299.07,6188.253175550972,297.8,299.35,297.69,299.07,6188.2532
2014-10-09 11:00:00,299.04,299.22,297.81,297.82,5102.5947236999245,299.04,299.22,297.81,297.82,5102.5947
2014-10-09 11:05:00,298.0,298.94,297.79,298.78,3582.6728911084574,298.0,298.94,297.79,298.78,3582.6729
2014-10-09 11:10:00,298.73,299.41,298.55,299.24,6296.819020736077,298.73,299.41,298.55,299.24,6296.819
2014-10-09 11:15:00,299.26,299.47,298.89,299.36,3582.6728911084574,299.26,299.47,298.89,299.36,3582.6729
2014-10-09 11:20:00,299.3,299.63,299.04,299.15,6296.819020736077,299.3,299.63,299.04,299.15,6296.819
2014-10-09 11:25:00,299.27,299.67,298.84,299.13,4234.067962219086,299.27,299.67,298.84,299.13,4234.068
2014-10-09 11:30:00,298.8,298.83,298.39,298.69,2171.316903702096,298.8,298.83,298.39,298.69,2171.3169
2014-10-09 11:35:00,298.67,298.91,297.95,297.99,3691.2387362935615,298.67,298.91,297.95,297.99,3691.2387
2014-10-09 11:40:00,297.75,297.82,296.68,296.83,7491.043317772229,297.75,297.82,296.68,296.83,7491.0433
2014-10-09 11:45:00,296.59,296.94,295.48,295.66,12376.506351101943,296.59,296.94,295.48,295.66,12376.5064
2014-10-09 11:50:00,295.92,296.23,293.77,294.59,15633.481706655088,295.92,296.23,293.77,294.59,15633.4817
2014-10-09 11:55:00,294.29,295.3,294.11,295.01,15524.915861469985,294.29,295.3,294.11,295.01,15524.9159
2014-10-09 12:00:00,294.95,295.33,294.3,295.26,6622.516556291391,294.95,295.33,294.3,295.26,6622.5166
2014-10-09 12:05:00,295.4,295.74,294.42,294.8,7491.043317772229,295.4,295.74,294.42,294.8,7491.0433
2014-10-09 12:10:00,294.86,295.3,294.64,294.85,6731.082401476496,294.86,295.3,294.64,294.85,6731.0824
2014-10-09 12:15:00,295.1,295.37,294.0,294.51,6622.516556291391,295.1,295.37,294.0,294.51,6622.5166
2014-10-09 12:20:00,294.17,294.23,293.83,294.15,2171.316903702096,294.17,294.23,293.83,294.15,2171.3169
2014-10-09 12:25:00,293.93,294.05,293.03,294.05,8468.135924438173,293.93,294.05,293.03,294.05,8468.1359
2014-10-09 12:30:00,293.73,293.77,292.67,292.68,12485.072196287048,293.73,293.77,292.67,292.68,12485.0722
2014-10-09 12:35:00,292.78,293.72,292.78,292.95,6296.819020736077,292.78,293.72,292.78,292.95,6296.819
2014-10-09 12:40:00,292.85,294.04,292.8,294.01,6188.253175550972,292.85,294.04,292.8,294.01,6188.2532
2014-10-09 12:45:00,293.89,293.89,293.04,293.79,10856.584518510475,293.89,293.89,293.04,293.79,10856.5845
2014-10-09 12:50:00,293.67,294.0,293.38,293.38,7056.77993703181,293.67,294.0,293.38,293.38,7056.7799
2014-10-09 12:55:00,293.37,294.01,292.98,293.41,7382.477472587125,293.37,294.01,292.98,293.41,7382.4775
2014-10-09 13:00:00,293.4,294.02,292.87,293.84,21387.47150146564,293.4,294.02,292.87,293.84,21387.4715
2014-10-09 13:05:00,293.84,294.32,293.41,293.9,16936.271848876346,293.84,294.32,293.41,293.9,16936.2718
2014-10-09 13:10:00,294.28,294.62,293.43,294.62,21930.300727391164,294.28,294.62,293.43,294.62,21930.3007
2014-10-09 13:15:00,294.18,295.07,294.06,294.79,11073.716208880687,294.18,295.07,294.06,294.79,11073.7162
2014-10-09 13:20:00,295.03,296.44,294.79,296.15,8685.267614808381,295.03,296.44,294.79,296.15,8685.2676
2014-10-09 13:25:00,296.42,296.43,295.34,295.34,4885.463033329715,296.42,296.43,295.34,295.34,4885.463
2014-10-09 13:30:00,295.3,295.6,294.74,295.44,4125.502117033981,295.3,295.6,294.74,295.44,4125.5021
2014-10-09 13:35:00,295.45,295.98,295.4,295.91,3148.4095103680384,295.45,295.98,295.4,295.91,3148.4095
2014-10-09 13:40:00,295.93,295.93,295.35,295.8,13136.467267397677,295.93,295.93,295.35,295.8,13136.4673
2014-10-09 13:45:00,295.93,296.49,295.77,296.4,17587.666919986972,295.93,296.49,295.77,296.4,17587.6669
2014-10-09 13:50:00,296.4,296.78,294.86,295.31,12810.769731842363,296.4,296.78,294.86,295.31,12810.7697
2014-10-09 13:55:00,295.1,295.44,294.57,295.44,1411.355987406362,295.1,295.44,294.57,295.44,1411.356
2014-10-09 14:00:00,295.07,295.07,293.95,294.59,7925.306698512648,295.07,295.07,293.95,294.59,7925.3067
2014-10-09 14:05:00,294.66,294.78,293.7,294.37,9010.965150363696,294.66,294.78,293.7,294.37,9010.9652
2014-10-09 14:10:00,294.32,294.76,293.9,294.13,9119.5309955488,294.32,294.76,293.9,294.13,9119.531
2014-10-09 14:15:00,293.95,294.42,293.33,293.95,6839.648246661601,293.95,294.42,293.33,293.95,6839.6482
2014-10-09 14:20:00,293.64,294.4,293.64,293.91,6839.648246661601,293.64,294.4,293.64,293.91,6839.6482
2014-10-09 14:25:00,293.9,294.27,293.51,293.75,5536.858104440344,293.9,294.27,293.51,293.75,5536.8581
2014-10-09 14:30:00,293.39,293.76,292.92,293.41,6731.082401476496,293.39,293.76,292.92,293.41,6731.0824
2014-10-09 14:35:00,293.66,294.97,293.66,294.55,6839.648246661601,293.66,294.97,293.66,294.55,6839.6482
2014-10-09 14:40:00,294.56,295.55,294.48,295.49,9336.662685919013,294.56,295.55,294.48,295.49,9336.6627
2014-10-09 14:45:00,295.53,295.87,294.6,295.43,10748.018673325372,295.53,295.87,294.6,295.43,10748.0187
2014-10-09 14:50:00,295.48,296.36,295.09,296.1,13679.296493323202,295.48,296.36,295.09,296.1,13679.2965
2014-10-09 14:55:00,296.23,296.23,295.32,295.5,13787.862338508306,296.23,296.23,295.32,295.5,13787.8623
2014-10-09 15:00:00,295.23,295.7,294.82,295.65,9336.662685919013,295.23,295.7,294.82,295.65,9336.6627
2014-10-09 15:05:00,295.86,296.23,294.81,294.9,16719.140158506136,295.86,296.23,294.81,294.9,16719.1402
2014-10-09 15:10:00,295.34,297.75,295.33,296.95,11073.716208880687,295.34,297.75,295.33,296.95,11073.7162
2014-10-09 15:15:00,297.05,297.8,296.28,296.86,12485.072196287048,297.05,297.8,296.28,296.86,12485.0722
2014-10-09 15:20:00,297.07,297.07,295.96,296.57,10856.584518510475,297.07,297.07,295.96,296.57,10856.5845
2014-10-09 15:25:00,296.25,297.13,296.25,296.49,8142.438388882858,296.25,297.13,296.25,296.49,8142.4384
2014-10-09 15:30:00,296.5,297.26,296.49,297.25,13245.033112582782,296.5,297.26,296.49,297.25,13245.0331
2014-10-09 15:35:00,297.28,297.83,296.65,296.65,10313.755292584952,297.28,297.83,296.65,296.65,10313.7553
2014-10-09 15:40:00,296.77,296.94,295.72,296.28,8033.872543697753,296.77,296.94,295.72,296.28,8033.8725
2014-10-09 15:45:00,296.27,296.36,295.53,295.83,13679.296493323202,296.27,296.36,295.53,295.83,13679.2965
2014-10-09 15:50:00,295.71,295.71,294.75,295.08,41906.41624145044,295.71,295.71,294.75,295.08,41906.4162
2014-10-09 15:55:00,295.04,295.77,294.0,294.01,80121.59374660732,295.04,295.77,294.0,294.01,80121.5937
2014-10-10 09:30:00,293.28,294.27,292.93,293.28,45923.35251329932,293.28,294.27,292.93,293.28,45923.3525
2014-10-10 09:35:00,293.64,296.7,293.64,296.7,18890.45706220823,293.64,296.7,293.64,296.7,18890.4571
2014-10-10 09:40:00,296.8,297.76,296.65,297.1,17587.666919986972,296.8,297.76,296.65,297.1,17587.6669
2014-10-10 09:45:00,297.07,297.44,295.7,296.51,12267.940505916838,297.07,297.44,295.7,296.51,12267.9405
2014-10-10 09:50:00,296.15,297.05,296.15,297.05,34632.50461404842,296.15,297.05,296.15,297.05,34632.5046
2014-10-10 09:55:00,296.91,298.35,296.46,298.35,31049.831722939965,296.91,298.35,296.46,298.35,31049.8317
2014-10-10 10:00:00,297.97,298.37,297.07,297.09,34632.50461404842,297.97,298.37,297.07,297.09,34632.5046
2014-10-10 10:05:00,297.17,297.38,295.46,295.77,17153.403539246552,297.17,297.38,295.46,295.77,17153.4035
2014-10-10 10:10:00,295.7,296.02,292.95,293.69,14113.55987406362,295.7,296.02,292.95,293.69,14113.5599
2014-10-10 10:15:00,293.49,293.67,291.11,291.99,21061.773965910324,293.49,293.67,291.11,291.99,21061.774
2014-10-10 10:20:00,291.7,292.59,291.16,291.92,12267.940505916838,291.7,292.59,291.16,291.92,12267.9405
2014-10-10 10:25:00,291.56,293.08,291.17,292.49,16610.57431332103,291.56,293.08,291.17,292.49,16610.5743
2014-10-10 10:30:00,292.22,293.47,291.75,292.84,23124.52502442732,292.22,293.47,291.75,292.84,23124.525
2014-10-10 10:35:00,293.04,294.94,292.78,294.84,11182.282054065792,293.04,294.94,292.78,294.84,11182.2821
2014-10-10 10:40:00,294.83,296.42,294.5,296.15,18130.496145912497,294.83,296.42,294.5,296.15,18130.4961
2014-10-10 10:45:00,296.16,297.01,295.32,296.9,19758.98382368907,296.16,297.01,295.32,296.9,19758.9838
2014-10-10 10:50:00,296.7,298.65,296.44,297.24,23667.35425035284,296.7,298.65,296.44,297.24,23667.3543
2014-10-10 10:55:00,297.24,298.43,297.17,297.79,14004.994028878516,297.24,298.43,297.17,297.79,14004.994
2014-10-10 11:00:00,298.1,298.82,297.75,298.55,18130.496145912497,298.1,298.82,297.75,298.55,18130.4961
2014-10-10 11:05:00,298.49,298.49,297.14,297.41,12376.506351101943,298.49,298.49,297.14,297.41,12376.5064
2014-10-10 11:10:00,297.37,297.37,296.08,296.39,6513.950711106286,297.37,297.37,296.08,296.39,6513.9507
2014-10-10 11:15:00,295.78,296.05,295.07,295.69,10965.150363695582,295.78,296.05,295.07,295.69,10965.1504
2014-10-10 11:20:00,295.99,296.7,295.67,296.11,12919.335577027468,295.99,296.7,295.67,296.11,12919.3356
2014-10-10 11:25:00,295.79,296.4,295.53,296.25,5319.726414070134,295.79,296.4,295.53,296.25,5319.7264
2014-10-10 11:30:00,296.3,296.61,296.03,296.4,5753.989794810553,296.3,296.61,296.03,296.4,5753.9898
2014-10-10 11:35:00,296.35,296.75,296.12,296.41,10205.189447399847,296.35,296.75,296.12,296.41,10205.1894
2014-10-10 11:40:00,296.05,296.46,295.34,295.69,6731.082401476496,296.05,296.46,295.34,295.69,6731.0824
2014-10-10 11:45:00,295.74,296.15,295.49,295.82,3474.1070459233524,295.74,296.15,295.49,295.82,3474.107
2014-10-10 11:50:00,295.87,296.23,295.32,295.74,7925.306698512648,295.87,296.23,295.32,295.74,7925.3067
2014-10-10 11:55:00,295.3,295.3,294.3,294.3,3039.8436651829334,295.3,295.3,294.3,294.3,3039.8437
2014-10-10 12:00:00,294.6,296.13,294.57,295.97,6839.648246661601,294.6,296.13,294.57,295.97,6839.6482
2014-10-10 12:05:00,295.97,296.47,294.95,295.32,9879.491911844534,295.97,296.47,294.95,295.32,9879.4919
2014-10-10 12:10:00,295.07,295.99,295.07,295.99,4559.7654977744005,295.07,295.99,295.07,295.99,4559.7655
2014-10-10 12:15:00,295.88,296.0,295.17,295.72,8033.872543697753,295.88,296.0,295.17,295.72,8033.8725
2014-10-10 12:20:00,295.26,295.78,294.98,295.31,11616.54543480621,295.26,295.78,294.98,295.31,11616.5454
2014-10-10 12:25:00,295.37,295.93,295.26,295.86,5102.5947236999245,295.37,295.93,295.26,295.86,5102.5947
2014-10-10 12:30:00,295.97,297.36,295.59,296.68,6948.214091846705,295.97,297.36,295.59,296.68,6948.2141
2014-10-10 12:35:00,296.68,297.02,295.24,295.49,6948.214091846705,296.68,297.02,295.24,295.49,6948.2141
2014-10-10 12:40:00,295.45,295.67,295.24,295.35,5102.5947236999245,295.45,295.67,295.24,295.35,5102.5947
2014-10-10 12:45:00,295.67,296.89,295.65,296.52,15416.350016284878,295.67,296.89,295.65,296.52,15416.35
2014-10-10 12:50:00,296.54,296.85,295.74,296.56,6405.384865921182,296.54,296.85,295.74,296.56,6405.3849
2014-10-10 12:55:00,296.24,296.94,296.14,296.43,4234.067962219086,296.24,296.94,296.14,296.43,4234.068
2014-10-10 13:00:00,296.42,296.69,295.53,295.53,6731.082401476496,296.42,296.69,295.53,295.53,6731.0824
2014-10-10 13:05:00,295.8,296.3,295.62,295.65,4234.067962219086,295.8,296.3,295.62,295.65,4234.068
2014-10-10 13:10:00,295.65,296.12,295.47,295.47,2497.01443925741,295.65,296.12,295.47,295.47,2497.0144
2014-10-10 13:15:00,295.27,295.72,294.78,294.94,7491.043317772229,295.27,295.72,294.78,294.94,7491.0433
2014-10-10 13:20:00,294.75,295.47,294.58,295.15,5428.292259255239,294.75,295.47,294.58,295.15,5428.2923
2014-10-10 13:25:00,295.38,295.46,294.28,294.58,7273.91162740202,295.38,295.46,294.28,294.58,7273.9116
2014-10-10 13:30:00,294.67,294.88,294.28,294.28,3474.1070459233524,294.67,294.88,294.28,294.28,3474.107
2014-10-10 13:35:00,294.53,297.09,294.53,296.8,11616.54543480621,294.53,297.09,294.53,296.8,11616.5454
2014-10-10 13:40:00,297.03,297.13,296.31,296.8,8685.267614808381,297.03,297.13,296.31,296.8,8685.2676
2014-10-10 13:45:00,296.77,296.78,294.6,295.49,8685.267614808381,296.77,296.78,294.6,295.49,8685.2676
2014-10-10 13:50:00,295.92,296.23,295.29,296.12,3148.4095103680384,295.92,296.23,295.29,296.12,3148.4095
2014-10-10 13:55:00,295.78,297.02,295.78,296.77,7382.477472587125,295.78,297.02,295.78,296.77,7382.4775
2014-10-10 14:00:00,296.67,297.63,296.25,297.22,8793.833459993486,296.67,297.63,296.25,297.22,8793.8335
2014-10-10 14:05:00,296.72,297.75,296.64,297.26,7056.77993703181,296.72,297.75,296.64,297.26,7056.7799
2014-10-10 14:10:00,297.13,297.4,296.72,296.85,8142.438388882858,297.13,297.4,296.72,296.85,8142.4384
2014-10-10 14:15:00,296.93,297.17,296.37,296.58,9553.79437628922,296.93,297.17,296.37,296.58,9553.7944
2014-10-10 14:20:00,296.24,297.24,296.24,297.24,6731.082401476496,296.24,297.24,296.24,297.24,6731.0824
2014-10-10 14:25:00,296.92,297.03,296.12,296.47,6622.516556291391,296.92,297.03,296.12,296.47,6622.5166
2014-10-10 14:30:00,296.53,296.53,296.12,296.17,4776.89718814461,296.53,296.53,296.12,296.17,4776.8972
2014-10-10 14:35:00,296.01,296.23,295.6,295.64,6731.082401476496,296.01,296.23,295.6,295.64,6731.0824
2014-10-10 14:40:00,295.75,296.44,295.28,296.07,7273.91162740202,295.75,296.44,295.28,296.07,7273.9116
2014-10-10 14:45:00,296.19,296.49,295.82,296.39,7925.306698512648,296.19,296.49,295.82,296.39,7925.3067
2014-10-10 14:50:00,296.63,296.75,295.95,296.27,6188.253175550972,296.63,296.75,295.95,296.27,6188.2532
2014-10-10 14:55:00,296.17,296.77,295.73,295.73,5862.555639995658,296.17,296.77,295.73,295.73,5862.5556
2014-10-10 15:00:00,295.56,296.16,295.08,295.4,5862.555639995658,295.56,296.16,295.08,295.4,5862.5556
2014-10-10 15:05:00,295.3,295.3,294.37,294.97,12702.203886657258,295.3,295.3,294.37,294.97,12702.2039
2014-10-10 15:10:00,294.93,295.65,294.81,295.16,9445.228531104114,294.93,295.65,294.81,295.16,9445.2285
2014-10-10 15:15:00,294.95,295.11,294.34,294.77,9445.228531104114,294.95,295.11,294.34,294.77,9445.2285
2014-10-10 15:20:00,294.54,294.87,293.69,293.69,10856.584518510475,294.54,294.87,293.69,293.69,10856.5845
2014-10-10 15:25:00,293.67,293.88,292.63,293.42,16393.44262295082,293.67,293.88,292.63,293.42,16393.4426
2014-10-10 15:30:00,293.34,293.69,292.63,292.88,27467.158831831508,293.34,293.69,292.63,292.88,27467.1588
2014-10-10 15:35:00,292.82,293.34,292.78,292.86,21604.60319183585,292.82,293.34,292.78,292.86,21604.6032
2014-10-10 15:40:00,292.97,293.27,292.57,292.57,11725.111279991315,292.97,293.27,292.57,292.57,11725.1113
2014-10-10 15:45:00,292.44,292.72,291.75,292.12,20736.07643035501,292.44,292.72,291.75,292.12,20736.0764
2014-10-10 15:50:00,292.06,292.14,290.81,291.02,93366.6268591901,292.06,292.14,290.81,291.02,93366.6269
2014-10-10 15:55:00,290.95,291.1,290.22,290.28,106285.96243621755,290.95,291.1,290.22,290.28,106285.9624
2014-10-13 09:30:00,289.95,290.84,289.39,290.11,25512.97361849962,289.95,290.84,289.39,290.11,25512.9736
2014-10-13 09:35:00,289.52,290.47,289.52,289.67,7708.175008142439,289.52,290.47,289.52,289.67,7708.175
2014-10-13 09:40:00,289.55,290.05,289.29,289.98,9553.79437628922,289.55,290.05,289.29,289.98,9553.7944
2014-10-13 09:45:00,289.58,289.69,287.4,287.61,17696.232765172077,289.58,289.69,287.4,287.61,17696.2328
2014-10-13 09:50:00,287.82,287.99,285.03,285.77,27032.895451091088,287.82,287.99,285.03,285.77,27032.8955
2014-10-13 09:55:00,285.74,285.87,283.79,284.79,22255.99826294648,285.74,285.87,283.79,284.79,22255.9983
2014-10-13 10:00:00,285.23,286.01,284.2,284.71,14547.82325480404,285.23,286.01,284.2,284.71,14547.8233
2014-10-13 10:05:00,284.3,284.47,282.52,282.92,17913.364455542287,284.3,284.47,282.52,282.92,17913.3645
2014-10-13 10:10:00,282.6,283.25,282.6,282.7,9119.5309955488,282.6,283.25,282.6,282.7,9119.531
2014-10-13 10:15:00,282.54,282.96,280.63,281.21,27358.592986646403,282.54,282.96,280.63,281.21,27358.593
2014-10-13 10:20:00,281.23,281.71,280.54,280.76,12919.335577027468,281.23,281.71,280.54,280.76,12919.3356
2014-10-13 10:25:00,280.85,281.04,279.14,280.54,26490.066225165563,280.85,281.04,279.14,280.54,26490.0662
2014-10-13 10:30:00,280.1,280.63,279.77,280.63,14873.520790359353,280.1,280.63,279.77,280.63,14873.5208
2014-10-13 10:35:00,280.67,280.9,279.93,280.89,14547.82325480404,280.67,280.9,279.93,280.89,14547.8233
2014-10-13 10:40:00,280.65,280.67,279.83,280.17,20410.37889479969,280.65,280.67,279.83,280.17,20410.3789
2014-10-13 10:45:00,280.19,280.24,279.39,279.41,20301.8130496146,280.19,280.24,279.39,279.41,20301.813
2014-10-13 10:50:00,279.77,280.62,279.42,280.41,39083.70426663772,279.77,280.62,279.42,280.41,39083.7043
2014-10-13 10:55:00,280.24,280.74,279.66,280.69,30398.43665182933,280.24,280.74,279.66,280.69,30398.4367
2014-10-13 11:00:00,280.72,280.94,279.84,280.24,59168.385625882096,280.72,280.94,279.84,280.24,59168.3856
2014-10-13 11:05:00,280.49,281.09,280.22,280.76,42123.54793182065,280.49,281.09,280.22,280.76,42123.5479
2014-10-13 11:10:00,280.6,281.47,280.47,281.45,27467.158831831508,280.6,281.47,280.47,281.45,27467.1588
2014-10-13 11:15:00,281.47,281.64,279.66,279.74,18021.930300727392,281.47,281.64,279.66,279.74,18021.9303
2014-10-13 11:20:00,280.07,280.31,278.26,279.45,27684.29052220172,280.07,280.31,278.26,279.45,27684.2905
2014-10-13 11:25:00,279.47,281.3,279.21,280.36,49940.288785148194,279.47,281.3,279.21,280.36,49940.2888
2014-10-13 11:30:00,280.44,280.88,280.36,280.7,34089.675388122894,280.44,280.88,280.36,280.7,34089.6754
2014-10-13 11:35:00,280.74,280.8,278.79,279.03,24644.446857018786,280.74,280.8,278.79,279.03,24644.4469
2014-10-13 11:40:00,279.17,279.53,278.74,279.22,23124.52502442732,279.17,279.53,278.74,279.22,23124.525
2014-10-13 11:45:00,279.53,280.68,279.33,280.21,18456.19368146781,279.53,280.68,279.33,280.21,18456.1937
2014-10-13 11:50:00,280.05,281.45,280.05,281.03,47334.70850070568,280.05,281.45,280.05,281.03,47334.7085
2014-10-13 11:55:00,281.08,282.67,280.96,282.67,80447.29128216264,281.08,282.67,280.96,282.67,80447.2913
2014-10-13 12:00:00,282.74,282.98,281.66,282.52,33655.41200738248,282.74,282.98,281.66,282.52,33655.412
2014-10-13 12:05:00,282.62,282.89,282.0,282.26,15959.1792422104,282.62,282.89,282.0,282.26,15959.1792
2014-10-13 12:10:00,282.02,283.11,282.02,282.89,23993.05178590816,282.02,283.11,282.02,282.89,23993.0518
2014-10-13 12:15:00,282.73,283.45,282.46,283.22,18239.0619910976,282.73,283.45,282.46,283.22,18239.062
2014-10-13 12:20:00,283.45,284.04,282.93,283.76,14439.257409618936,283.45,284.04,282.93,283.76,14439.2574
2014-10-13 12:25:00,283.6,287.36,283.6,287.36,35609.597220714364,283.6,287.36,283.6,287.36,35609.5972
2014-10-13 12:30:00,287.36,289.33,287.15,288.4,36695.25567256541,287.36,289.33,287.15,288.4,36695.2557
2014-10-13 12:35:00,289.04,289.04,287.01,287.36,21496.037346650744,289.04,289.04,287.01,287.36,21496.0373
2014-10-13 12:40:00,287.43,288.57,287.38,288.28,9662.360221474324,287.43,288.57,287.38,288.28,9662.3602
2014-10-13 12:45:00,288.27,288.77,287.6,287.78,8685.267614808381,288.27,288.77,287.6,287.78,8685.2676
2014-10-13 12:50:00,287.55,287.69,286.71,287.69,5971.121485180763,287.55,287.69,286.71,287.69,5971.1215
2014-10-13 12:55:00,287.54,287.54,286.9,286.93,7382.477472587125,287.54,287.54,286.9,286.93,7382.4775
2014-10-13 13:00:00,287.2,288.19,287.2,288.13,11073.716208880687,287.2,288.19,287.2,288.13,11073.7162
2014-10-13 13:05:00,287.99,288.2,287.62,287.81,7599.609162957334,287.99,288.2,287.62,287.81,7599.6092
2014-10-13 13:10:00,287.32,287.52,286.46,286.97,20084.681359244383,287.32,287.52,286.46,286.97,20084.6814
2014-10-13 13:15:00,286.8,287.36,286.43,287.19,14873.520790359353,286.8,287.36,286.43,287.19,14873.5208
2014-10-13 13:20:00,287.34,287.69,286.66,287.05,9228.096840733906,287.34,287.69,286.66,287.05,9228.0968
2014-10-13 13:25:00,287.09,288.81,287.09,288.81,15524.915861469985,287.09,288.81,287.09,288.81,15524.9159
2014-10-13 13:30:00,288.79,288.87,288.29,288.86,11290.847899250895,288.79,288.87,288.29,288.86,11290.8479
2014-10-13 13:35:00,288.89,289.59,288.89,289.41,7816.740853327544,288.89,289.59,288.89,289.41,7816.7409
2014-10-13 13:40:00,289.64,289.8,288.93,289.0,11616.54543480621,289.64,289.8,288.93,289.0,11616.5454
2014-10-13 13:45:00,288.76,288.95,288.49,288.75,35718.16306589947,288.76,288.95,288.49,288.75,35718.1631
2014-10-13 13:50:00,288.75,288.86,288.01,288.71,14764.95494517425,288.75,288.86,288.01,288.71,14764.9549
2014-10-13 13:55:00,288.58,288.59,287.22,287.48,5102.5947236999245,288.58,288.59,287.22,287.48,5102.5947
2014-10-13 14:00:00,287.82,287.82,286.67,287.41,12050.80881554663,287.82,287.82,286.67,287.41,12050.8088
2014-10-13 14:05:00,287.36,287.83,286.89,287.47,66442.29725328412,287.36,287.83,286.89,287.47,66442.2973
2014-10-13 14:10:00,287.07,287.42,286.19,286.76,22907.393334057106,287.07,287.42,286.19,286.76,22907.3933
2014-10-13 14:15:00,286.77,286.77,285.23,285.39,16936.271848876346,286.77,286.77,285.23,285.39,16936.2718
2014-10-13 14:20:00,285.37,286.23,285.36,285.63,7273.91162740202,285.37,286.23,285.36,285.63,7273.9116
2014-10-13 14:25:00,285.83,286.38,285.1,285.49,14113.55987406362,285.83,286.38,285.1,285.49,14113.5599
2014-10-13 14:30:00,285.68,285.68,283.71,283.73,24644.446857018786,285.68,285.68,283.71,283.73,24644.4469
2014-10-13 14:35:00,283.94,284.95,283.74,284.82,15199.218325914668,283.94,284.95,283.74,284.82,15199.2183
2014-10-13 14:40:00,285.06,285.41,284.44,284.72,12593.638041472152,285.06,285.41,284.44,284.72,12593.638
2014-10-13 14:45:00,284.8,285.61,284.49,285.3,20193.24720442949,284.8,285.61,284.49,285.3,20193.2472
2014-10-13 14:50:00,285.3,285.66,284.64,284.71,10748.018673325372,285.3,285.66,284.64,284.71,10748.0187
2014-10-13 14:55:00,284.54,284.77,283.2,283.23,12485.072196287048,284.54,284.77,283.2,283.23,12485.0722
2014-10-13 15:00:00,283.2,284.14,282.56,283.12,20518.944739984803,283.2,284.14,282.56,283.12,20518.9447
2014-10-13 15:05:00,282.93,283.35,282.43,282.97,10096.623602214744,282.93,283.35,282.43,282.97,10096.6236
2014-10-13 15:10:00,283.02,283.32,282.36,283.17,18673.325371838026,283.02,283.32,282.36,283.17,18673.3254
2014-10-13 15:15:00,283.04,283.04,281.74,281.86,12376.506351101943,283.04,283.04,281.74,281.86,12376.5064
2014-10-13 15:20:00,282.02,282.5,281.69,281.97,12267.940505916838,282.02,282.5,281.69,281.97,12267.9405
2014-10-13 15:25:00,282.2,282.99,282.2,282.37,11725.111279991315,282.2,282.99,282.2,282.37,11725.1113
2014-10-13 15:30:00,282.37,282.43,279.99,281.13,33004.01693627185,282.37,282.43,279.99,281.13,33004.0169
2014-10-13 15:35:00,281.22,281.66,280.61,280.61,17153.403539246552,281.22,281.66,280.61,280.61,17153.4035
2014-10-13 15:40:00,280.68,281.44,279.74,279.87,33763.97785256759,280.68,281.44,279.74,279.87,33763.9779
2014-10-13 15:45:00,279.81,279.96,279.09,279.41,37238.08489849094,279.81,279.96,279.09,279.41,37238.0849
2014-10-13 15:50:00,279.21,279.66,278.17,278.66,73173.37965476062,279.21,279.66,278.17,278.66,73173.3797
2014-10-13 15:55:00,278.64,279.2,277.24,277.93,141244.1645858213,278.64,279.2,277.24,277.93,141244.1646
2014-10-14 09:30:00,284.03,284.49,282.39,283.15,40277.92856367387,284.03,284.49,282.39,283.15,40277.9286
2014-10-14 09:35:00,283.44,284.15,283.12,283.3,17370.535229616762,283.44,284.15,283.12,283.3,17370.5352
2014-10-14 09:40:00,283.1,283.17,282.01,282.61,23015.95917924221,283.1,283.17,282.01,282.61,23015.9592
2014-10-14 09:45:00,282.46,283.13,279.64,279.66,28009.98805775703,282.46,283.13,279.64,279.66,28009.9881
2014-10-14 09:50:00,279.67,280.17,276.58,276.68,34306.807078493104,279.67,280.17,276.58,276.68,34306.8071
2014-10-14 09:55:00,277.22,277.28,272.7,273.06,60362.60992291825,277.22,277.28,272.7,273.06,60362.6099
2014-10-14 10:00:00,273.07,278.64,272.93,278.53,55802.84442514385,273.07,278.64,272.93,278.53,55802.8444
2014-10-14 10:05:00,278.59,280.86,277.25,280.86,39952.23102811856,278.59,280.86,277.25,280.86,39952.231
2014-10-14 10:10:00,280.86,281.72,279.42,280.94,20084.681359244383,280.86,281.72,279.42,280.94,20084.6814
2014-10-14 10:15:00,281.06,281.15,278.21,278.52,11942.242970361523,281.06,281.15,278.21,278.52,11942.243
2014-10-14 10:20:00,278.46,279.16,276.59,277.09,18239.0619910976,278.46,279.16,276.59,277.09,18239.062
2014-10-14 10:25:00,276.63,278.52,276.43,277.97,32352.62186516122,276.63,278.52,276.43,277.97,32352.6219
2014-10-14 10:30:00,277.96,278.55,276.96,276.96,17696.232765172077,277.96,278.55,276.96,276.96,17696.2328
2014-10-14 10:35:00,277.01,279.07,277.01,278.79,7491.043317772229,277.01,279.07,277.01,278.79,7491.0433
2014-10-14 10:40:00,279.02,280.89,279.02,280.41,12159.374660731732,279.02,280.89,279.02,280.41,12159.3747
2014-10-14 10:45:00,280.31,282.06,280.27,282.06,11399.413744436,280.31,282.06,280.27,282.06,11399.4137
2014-10-14 10:50:00,282.06,282.66,281.57,282.41,19650.417978503963,282.06,282.66,281.57,282.41,19650.418
2014-10-14 10:55:00,282.33,282.46,281.05,281.4,14764.95494517425,282.33,282.46,281.05,281.4,14764.9549
2014-10-14 11:00:00,281.64,282.37,281.3,281.44,6839.648246661601,281.64,282.37,281.3,281.44,6839.6482
2014-10-14 11:05:00,281.5,282.47,281.07,282.26,10965.150363695582,281.5,282.47,281.07,282.26,10965.1504
2014-10-14 11:10:00,282.48,283.47,282.42,283.47,14004.994028878516,282.48,283.47,282.42,283.47,14004.994
2014-10-14 11:15:00,283.39,285.4,283.34,285.23,18890.45706220823,283.39,285.4,283.34,285.23,18890.4571
2014-10-14 11:20:00,285.38,285.91,284.67,285.0,30289.87080664423,285.38,285.91,284.67,285.0,30289.8708
2014-10-14 11:25:00,284.88,284.93,283.18,283.18,12159.374660731732,284.88,284.93,283.18,283.18,12159.3747
2014-10-14 11:30:00,283.15,283.5,281.84,281.84,9010.965150363696,283.15,283.5,281.84,281.84,9010.9652
2014-10-14 11:35:00,282.21,283.07,282.21,282.62,6296.819020736077,282.21,283.07,282.21,282.62,6296.819
2014-10-14 11:40:00,282.81,283.41,282.63,283.27,9336.662685919013,282.81,283.41,282.63,283.27,9336.6627
2014-10-14 11:45:00,283.37,283.37,281.91,282.03,7056.77993703181,283.37,283.37,281.91,282.03,7056.7799
2014-10-14 11:50:00,281.74,282.97,281.34,282.72,9119.5309955488,281.74,282.97,281.34,282.72,9119.531
2014-10-14 11:55:00,282.78,282.96,281.33,281.51,6622.516556291391,282.78,282.96,281.33,281.51,6622.5166
2014-10-14 12:00:00,281.6,282.36,281.03,282.27,5319.726414070134,281.6,282.36,281.03,282.27,5319.7264
2014-10-14 12:05:00,281.88,282.45,281.88,282.1,3148.4095103680384,281.88,282.45,281.88,282.1,3148.4095
2014-10-14 12:10:00,282.18,282.26,280.67,281.13,9336.662685919013,282.18,282.26,280.67,281.13,9336.6627
2014-10-14 12:15:00,281.34,281.61,280.0,280.21,11725.111279991315,281.34,281.61,280.0,280.21,11725.1113
2014-10-14 12:20:00,280.06,280.07,278.86,279.54,10965.150363695582,280.06,280.07,278.86,279.54,10965.1504
2014-10-14 12:25:00,279.59,280.11,279.0,280.09,18456.19368146781,279.59,280.11,279.0,280.09,18456.1937
2014-10-14 12:30:00,279.83,279.89,278.73,279.19,10639.452828140267,279.83,279.89,278.73,279.19,10639.4528
2014-10-14 12:35:00,279.28,279.62,278.72,278.72,8685.267614808381,279.28,279.62,278.72,278.72,8685.2676
2014-10-14 12:40:00,278.96,280.37,278.46,280.36,7273.91162740202,278.96,280.37,278.46,280.36,7273.9116
2014-10-14 12:45:00,280.21,280.75,279.8,280.65,4016.936271848877,280.21,280.75,279.8,280.65,4016.9363
2014-10-14 12:50:00,280.76,280.78,280.38,280.59,9988.05775702964,280.76,280.78,280.38,280.59,9988.0578
2014-10-14 12:55:00,280.58,281.02,280.58,280.81,9445.228531104114,280.58,281.02,280.58,280.81,9445.2285
2014-10-14 13:00:00,280.97,281.38,280.75,281.05,5102.5947236999245,280.97,281.38,280.75,281.05,5102.5947
2014-10-14 13:05:00,280.87,281.43,280.66,281.01,21061.773965910324,280.87,281.43,280.66,281.01,21061.774
2014-10-14 13:10:00,280.98,281.81,280.58,281.81,6079.687330365867,280.98,281.81,280.58,281.81,6079.6873
2014-10-14 13:15:00,281.66,282.12,281.53,281.86,2605.5802844425143,281.66,282.12,281.53,281.86,2605.5803
2014-10-14 13:20:00,281.62,282.1,281.2,281.67,16502.008468135926,281.62,282.1,281.2,281.67,16502.0085
2014-10-14 13:25:00,281.84,281.93,281.38,281.63,7599.609162957334,281.84,281.93,281.38,281.63,7599.6092
2014-10-14 13:30:00,281.48,281.99,281.33,281.87,13679.296493323202,281.48,281.99,281.33,281.87,13679.2965
2014-10-14 13:35:00,281.63,281.81,280.75,281.08,19976.11551405928,281.63,281.81,280.75,281.08,19976.1155
2014-10-14 13:40:00,281.1,281.1,280.13,280.34,4776.89718814461,281.1,281.1,280.13,280.34,4776.8972
2014-10-14 13:45:00,279.98,281.16,279.39,280.84,9553.79437628922,279.98,281.16,279.39,280.84,9553.7944
2014-10-14 13:50:00,280.74,281.17,280.36,280.56,4342.633807404191,280.74,281.17,280.36,280.56,4342.6338
2014-10-14 13:55:00,280.77,280.88,280.2,280.82,5753.989794810553,280.77,280.88,280.2,280.82,5753.9898
2014-10-14 14:00:00,281.23,281.59,280.84,280.98,6839.648246661601,281.23,281.59,280.84,280.98,6839.6482
2014-10-14 14:05:00,280.94,280.94,280.24,280.93,7925.306698512648,280.94,280.94,280.24,280.93,7925.3067
2014-10-14 14:10:00,280.91,281.6,280.76,280.77,5319.726414070134,280.91,281.6,280.76,280.77,5319.7264
2014-10-14 14:15:00,280.82,280.89,279.8,279.81,9228.096840733906,280.82,280.89,279.8,279.81,9228.0968
2014-10-14 14:20:00,279.84,280.39,278.5,278.54,11182.282054065792,279.84,280.39,278.5,278.54,11182.2821
2014-10-14 14:25:00,278.41,278.96,278.29,278.49,10313.755292584952,278.41,278.96,278.29,278.49,10313.7553
2014-10-14 14:30:00,278.26,279.08,278.26,278.49,10856.584518510475,278.26,279.08,278.26,278.49,10856.5845
2014-10-14 14:35:00,278.41,278.52,277.54,277.96,15199.218325914668,278.41,278.52,277.54,277.96,15199.2183
2014-10-14 14:40:00,278.25,279.86,278.2,279.8,10205.189447399847,278.25,279.86,278.2,279.8,10205.1894
2014-10-14 14:45:00,280.0,280.9,279.97,280.47,15959.1792422104,280.0,280.9,279.97,280.47,15959.1792
2014-10-14 14:50:00,280.5,280.81,279.13,279.57,10748.018673325372,280.5,280.81,279.13,279.57,10748.0187
2014-10-14 14:55:00,279.66,280.24,279.35,279.9,9336.662685919013,279.66,280.24,279.35,279.9,9336.6627
2014-10-14 15:00:00,280.32,280.96,279.82,280.61,10856.584518510475,280.32,280.96,279.82,280.61,10856.5845
2014-10-14 15:05:00,280.34,280.46,279.0,279.66,21604.60319183585,280.34,280.46,279.0,279.66,21604.6032
2014-10-14 15:10:00,279.68,280.91,279.68,280.85,18456.19368146781,279.68,280.91,279.68,280.85,18456.1937
2014-10-14 15:15:00,280.88,281.25,280.12,280.28,18890.45706220823,280.88,281.25,280.12,280.28,18890.4571
2014-10-14 15:20:00,280.28,280.34,279.32,280.05,20193.24720442949,280.28,280.34,279.32,280.05,20193.2472
2014-10-14 15:25:00,280.06,280.17,279.43,279.66,16827.70600369124,280.06,280.17,279.43,279.66,16827.706
2014-10-14 15:30:00,279.63,279.71,278.82,279.17,36586.68982738031,279.63,279.71,278.82,279.17,36586.6898
2014-10-14 15:35:00,279.19,280.34,279.07,280.12,32461.187710346327,279.19,280.34,279.07,280.12,32461.1877
2014-10-14 15:40:00,280.08,280.47,279.43,280.1,28661.38312886766,280.08,280.47,279.43,280.1,28661.3831
2014-10-14 15:45:00,279.98,280.51,279.09,279.54,33221.14862664206,279.98,280.51,279.09,279.54,33221.1486
2014-10-14 15:50:00,279.53,279.77,278.85,278.9,40820.7577895994,279.53,279.77,278.85,278.9,40820.7578
2014-10-14 15:55:00,278.89,279.09,277.4,277.71,101726.19693844316,278.89,279.09,277.4,277.71,101726.1969
2014-10-15 09:30:00,273.83,274.21,271.97,273.25,52763.00075996092,273.83,274.21,271.97,273.25,52763.0008
2014-10-15 09:35:00,273.14,273.7,272.48,272.72,27250.02714146129,273.14,273.7,272.48,272.72,27250.0271
2014-10-15 09:40:00,273.66,274.99,272.72,274.96,31049.831722939965,273.66,274.99,272.72,274.96,31049.8317
2014-10-15 09:45:00,275.04,279.35,275.04,278.09,68070.7849310607,275.04,279.35,275.04,278.09,68070.7849
2014-10-15 09:50:00,279.01,279.57,278.16,279.09,50917.38139181414,279.01,279.57,278.16,279.09,50917.3814
2014-10-15 09:55:00,278.5,279.73,276.34,279.52,38866.57257626751,278.5,279.73,276.34,279.52,38866.5726
2014-10-15 10:00:00,279.68,284.62,278.45,284.49,78493.10606883075,279.68,284.62,278.45,284.49,78493.1061
2014-10-15 10:05:00,284.44,284.47,282.38,282.91,53197.264140701336,284.44,284.47,282.38,282.91,53197.2641
2014-10-15 10:10:00,282.91,284.28,282.05,284.19,36478.1239821952,282.91,284.28,282.05,284.19,36478.124
2014-10-15 10:15:00,284.2,284.29,282.97,283.58,37672.34827923135,284.2,284.29,282.97,283.58,37672.3483
2014-10-15 10:20:00,283.86,284.09,280.75,281.43,52111.605688850286,283.86,284.09,280.75,281.43,52111.6057
2014-10-15 10:25:00,281.44,282.33,280.93,281.12,12919.335577027468,281.44,282.33,280.93,281.12,12919.3356
2014-10-15 10:30:00,281.06,281.86,280.72,281.72,9336.662685919013,281.06,281.86,280.72,281.72,9336.6627
2014-10-15 10:35:00,282.14,282.58,281.58,281.75,17913.364455542287,282.14,282.58,281.58,281.75,17913.3645
2014-10-15 10:40:00,282.09,282.33,280.84,281.01,11616.54543480621,282.09,282.33,280.84,281.01,11616.5454
2014-10-15 10:45:00,280.94,281.55,280.78,281.55,18239.0619910976,280.94,281.55,280.78,281.55,18239.062
2014-10-15 10:50:00,281.43,282.16,280.99,281.73,20627.510585169905,281.43,282.16,280.99,281.73,20627.5106
2014-10-15 10:55:00,281.79,282.36,281.23,281.87,10205.189447399847,281.79,282.36,281.23,281.87,10205.1894
2014-10-15 11:00:00,281.76,284.09,281.31,284.09,24210.18347627836,281.76,284.09,281.31,284.09,24210.1835
2014-10-15 11:05:00,283.98,285.91,283.98,285.8,26164.368689610248,283.98,285.91,283.98,285.8,26164.3687
2014-10-15 11:10:00,285.91,286.65,285.13,286.18,26924.329605905983,285.91,286.65,285.13,286.18,26924.3296
2014-10-15 11:15:00,285.94,286.19,283.97,283.97,12919.335577027468,285.94,286.19,283.97,283.97,12919.3356
2014-10-15 11:20:00,283.88,284.09,282.32,282.34,14873.520790359353,283.88,284.09,282.32,282.34,14873.5208
2014-10-15 11:25:00,282.66,283.07,281.4,281.76,18673.325371838026,282.66,283.07,281.4,281.76,18673.3254
2014-10-15 11:30:00,281.76,283.37,281.17,281.18,13136.467267397677,281.76,283.37,281.17,281.18,13136.4673
2014-10-15 11:35:00,281.55,283.1,281.19,282.96,7382.477472587125,281.55,283.1,281.19,282.96,7382.4775
2014-10-15 11:40:00,283.09,283.12,281.96,282.05,5428.292259255239,283.09,283.12,281.96,282.05,5428.2923
2014-10-15 11:45:00,281.88,282.11,281.39,281.62,8142.438388882858,281.88,282.11,281.39,281.62,8142.4384
2014-10-15 11:50:00,281.7,282.69,281.14,282.69,16284.876777765716,281.7,282.69,281.14,282.69,16284.8768
2014-10-15 11:55:00,282.71,283.59,282.71,283.59,12267.940505916838,282.71,283.59,282.71,283.59,12267.9405
2014-10-15 12:00:00,283.51,283.51,281.57,282.6,5971.121485180763,283.51,283.51,281.57,282.6,5971.1215
2014-10-15 12:05:00,282.78,283.42,282.14,282.96,5971.121485180763,282.78,283.42,282.14,282.96,5971.1215
2014-10-15 12:10:00,283.04,283.43,282.34,282.53,6731.082401476496,283.04,283.43,282.34,282.53,6731.0824
2014-10-15 12:15:00,282.71,282.98,282.2,282.84,12159.374660731732,282.71,282.98,282.2,282.84,12159.3747
2014-10-15 12:20:00,282.81,283.33,282.57,283.33,7816.740853327544,282.81,283.33,282.57,283.33,7816.7409
2014-10-15 12:25:00,283.25,283.5,282.55,283.16,5428.292259255239,283.25,283.5,282.55,283.16,5428.2923
2014-10-15 12:30:00,282.96,284.02,282.69,283.55,10856.584518510475,282.96,284.02,282.69,283.55,10856.5845
2014-10-15 12:35:00,283.52,284.41,283.4,284.09,5971.121485180763,283.52,284.41,283.4,284.09,5971.1215
2014-10-15 12:40:00,284.05,284.25,282.58,283.65,14873.520790359353,284.05,284.25,282.58,283.65,14873.5208
2014-10-15 12:45:00,283.38,283.84,282.97,283.35,5536.858104440344,283.38,283.84,282.97,283.35,5536.8581
2014-10-15 12:50:00,283.23,283.8,282.54,283.8,68287.9166214309,283.23,283.8,282.54,283.8,68287.9166
2014-10-15 12:55:00,283.95,284.0,282.63,283.17,18564.75952665292,283.95,284.0,282.63,283.17,18564.7595
2014-10-15 13:00:00,283.28,283.5,282.62,283.35,17479.101074801867,283.28,283.5,282.62,283.35,17479.1011
2014-10-15 13:05:00,283.3,283.3,282.07,282.75,10422.321137770055,283.3,283.3,282.07,282.75,10422.3211
2014-10-15 13:10:00,282.6,282.66,281.59,281.99,26924.329605905983,282.6,282.66,281.59,281.99,26924.3296
2014-10-15 13:15:00,281.99,282.08,280.01,280.15,22581.69579850179,281.99,282.08,280.01,280.15,22581.6958
2014-10-15 13:20:00,280.01,280.09,279.01,279.02,18239.0619910976,280.01,280.09,279.01,279.02,18239.062
2014-10-15 13:25:00,279.06,279.42,278.18,278.48,19976.11551405928,279.06,279.42,278.18,278.48,19976.1155
2014-10-15 13:30:00,278.42,279.33,278.42,279.07,24318.749321463467,278.42,279.33,278.42,279.07,24318.7493
2014-10-15 13:35:00,279.07,279.11,278.17,279.09,36260.992291824994,279.07,279.11,278.17,279.09,36260.9923
2014-10-15 13:40:00,279.04,279.04,277.93,278.23,18239.0619910976,279.04,279.04,277.93,278.23,18239.062
2014-10-15 13:45:00,278.63,279.31,278.24,279.0,13136.467267397677,278.63,279.31,278.24,279.0,13136.4673
2014-10-15 13:50:00,278.87,280.81,278.52,280.06,39300.83595700793,278.87,280.81,278.52,280.06,39300.836
2014-10-15 13:55:00,280.09,280.39,277.73,278.41,24644.446857018786,280.09,280.39,277.73,278.41,24644.4469
2014-10-15 14:00:00,278.16,278.63,277.71,277.78,21278.90565628053,278.16,278.63,277.71,277.78,21278.9057
2014-10-15 14:05:00,277.89,279.27,277.35,278.37,15633.481706655088,277.89,279.27,277.35,278.37,15633.4817
2014-10-15 14:10:00,278.37,279.07,278.08,278.63,8576.701769623276,278.37,279.07,278.08,278.63,8576.7018
2014-10-15 14:15:00,278.25,279.73,277.69,278.31,10965.150363695582,278.25,279.73,277.69,278.31,10965.1504
2014-10-15 14:20:00,278.28,279.5,277.71,279.42,14982.086635544458,278.28,279.5,277.71,279.42,14982.0866
2014-10-15 14:25:00,279.53,279.53,277.71,277.79,14330.69156443383,279.53,279.53,277.71,277.79,14330.6916
2014-10-15 14:30:00,278.12,279.53,277.81,279.53,11616.54543480621,278.12,279.53,277.81,279.53,11616.5454
2014-10-15 14:35:00,279.94,280.66,279.66,280.66,9879.491911844534,279.94,280.66,279.66,280.66,9879.4919
2014-10-15 14:40:00,280.82,281.02,279.51,279.51,12267.940505916838,280.82,281.02,279.51,279.51,12267.9405
2014-10-15 14:45:00,279.51,279.91,278.21,278.71,7816.740853327544,279.51,279.91,278.21,278.71,7816.7409
2014-10-15 14:50:00,278.98,280.14,278.96,279.03,9010.965150363696,278.98,280.14,278.96,279.03,9010.9652
2014-10-15 14:55:00,279.21,280.12,277.89,280.12,37129.51905330584,279.21,280.12,277.89,280.12,37129.5191
2014-10-15 15:00:00,279.72,280.78,279.55,280.44,16067.745087395506,279.72,280.78,279.55,280.44,16067.7451
2014-10-15 15:05:00,280.42,281.11,279.57,280.12,34306.807078493104,280.42,281.11,279.57,280.12,34306.8071
2014-10-15 15:10:00,279.72,281.88,279.69,280.27,48094.669417001416,279.72,281.88,279.69,280.27,48094.6694
2014-10-15 15:15:00,280.27,280.52,279.22,279.57,19541.85213331886,280.27,280.52,279.22,279.57,19541.8521
2014-10-15 15:20:00,279.8,280.7,279.7,280.04,15307.784171099773,279.8,280.7,279.7,280.04,15307.7842
2014-10-15 15:25:00,280.41,282.64,280.19,282.64,14547.82325480404,280.41,282.64,280.19,282.64,14547.8233
2014-10-15 15:30:00,282.18,283.42,281.52,282.5,13896.42818369341,282.18,283.42,281.52,282.5,13896.4282
2014-10-15 15:35:00,282.5,283.58,282.03,283.28,22147.43241776137,282.5,283.58,282.03,283.28,22147.4324
2014-10-15 15:40:00,283.5,283.91,282.18,283.82,17913.364455542287,283.5,283.91,282.18,283.82,17913.3645
2014-10-15 15:45:00,283.74,284.39,282.8,282.82,36912.38736293562,283.74,284.39,282.8,282.82,36912.3874
2014-10-15 15:50:00,282.82,282.96,281.37,282.0,57974.16132884595,282.82,282.96,281.37,282.0,57974.1613
2014-10-15 15:55:00,282.14,282.46,281.39,281.42,74584.73564216698,282.14,282.46,281.39,281.42,74584.7356
2014-10-16 09:30:00,276.25,277.56,274.54,275.26,56345.67365106937,276.25,277.56,274.54,275.26,56345.6737
2014-10-16 09:35:00,275.29,277.8,274.72,276.93,20410.37889479969,275.29,277.8,274.72,276.93,20410.3789
2014-10-16 09:40:00,277.37,278.81,277.25,278.14,19758.98382368907,277.37,278.81,277.25,278.14,19758.9838
2014-10-16 09:45:00,278.02,278.02,275.79,276.33,12810.769731842363,278.02,278.02,275.79,276.33,12810.7697
2014-10-16 09:50:00,276.52,279.06,276.1,278.76,36152.42644663989,276.52,279.06,276.1,278.76,36152.4264
2014-10-16 09:55:00,278.6,279.65,278.18,279.33,4559.7654977744005,278.6,279.65,278.18,279.33,4559.7655
2014-10-16 10:00:00,279.1,279.52,277.47,278.88,16284.876777765716,279.1,279.52,277.47,278.88,16284.8768
2014-10-16 10:05:00,278.76,279.15,276.93,278.55,19216.154597763543,278.76,279.15,276.93,278.55,19216.1546
2014-10-16 10:10:00,277.99,278.28,275.04,275.41,14439.257409618936,277.99,278.28,275.04,275.41,14439.2574
2014-10-16 10:15:00,275.41,275.79,273.15,274.19,37129.51905330584,275.41,275.79,273.15,274.19,37129.5191
2014-10-16 10:20:00,273.94,278.76,273.94,276.15,23558.788405167736,273.94,278.76,273.94,276.15,23558.7884
2014-10-16 10:25:00,276.09,276.71,275.48,275.98,16176.31093258061,276.09,276.71,275.48,275.98,16176.3109
2014-10-16 10:30:00,276.0,276.49,275.69,276.49,12050.80881554663,276.0,276.49,275.69,276.49,12050.8088
2014-10-16 10:35:00,276.57,276.57,274.75,274.75,17587.666919986972,276.57,276.57,274.75,274.75,17587.6669
2014-10-16 10:40:00,274.62,275.47,273.61,275.4,15524.915861469985,274.62,275.47,273.61,275.4,15524.9159
2014-10-16 10:45:00,275.7,277.1,275.7,276.09,8576.701769623276,275.7,277.1,275.7,276.09,8576.7018
2014-10-16 10:50:00,276.59,277.21,275.67,276.27,22147.43241776137,276.59,277.21,275.67,276.27,22147.4324
2014-10-16 10:55:00,276.45,277.25,275.96,276.79,11725.111279991315,276.45,277.25,275.96,276.79,11725.1113
2014-10-16 11:00:00,277.1,277.71,276.17,276.41,8251.004234067963,277.1,277.71,276.17,276.41,8251.0042
2014-10-16 11:05:00,277.05,277.05,276.27,276.41,7273.91162740202,277.05,277.05,276.27,276.41,7273.9116
2014-10-16 11:10:00,276.85,277.57,276.59,276.64,8251.004234067963,276.85,277.57,276.59,276.64,8251.0042
2014-10-16 11:15:00,276.83,277.25,276.65,277.13,5536.858104440344,276.83,277.25,276.65,277.13,5536.8581
2014-10-16 11:20:00,277.03,279.37,276.72,278.06,12593.638041472152,277.03,279.37,276.72,278.06,12593.638
2014-10-16 11:25:00,277.91,278.53,276.75,278.14,5319.726414070134,277.91,278.53,276.75,278.14,5319.7264
2014-10-16 11:30:00,278.58,279.25,278.02,278.38,8251.004234067963,278.58,279.25,278.02,278.38,8251.0042
2014-10-16 11:35:00,278.31,278.31,276.48,276.55,10205.189447399847,278.31,278.31,276.48,276.55,10205.1894
2014-10-16 11:40:00,276.55,278.36,276.54,277.76,7816.740853327544,276.55,278.36,276.54,277.76,7816.7409
2014-10-16 11:45:00,278.16,278.16,275.67,275.72,8793.833459993486,278.16,278.16,275.67,275.72,8793.8335
2014-10-16 11:50:00,275.71,276.19,274.19,274.5,8793.833459993486,275.71,276.19,274.19,274.5,8793.8335
2014-10-16 11:55:00,274.77,276.82,274.77,276.33,8576.701769623276,274.77,276.82,274.77,276.33,8576.7018
2014-10-16 12:00:00,276.86,276.87,275.34,275.34,8902.399305178591,276.86,276.87,275.34,275.34,8902.3993
2014-10-16 12:05:00,275.3,276.87,275.22,276.4,8902.399305178591,275.3,276.87,275.22,276.4,8902.3993
2014-10-16 12:10:00,276.6,276.86,275.68,276.81,7165.345782216915,276.6,276.86,275.68,276.81,7165.3458
2014-10-16 12:15:00,276.43,276.59,275.47,276.24,28009.98805775703,276.43,276.59,275.47,276.24,28009.9881
2014-10-16 12:20:00,276.59,277.56,276.33,276.6,5319.726414070134,276.59,277.56,276.33,276.6,5319.7264
2014-10-16 12:25:00,276.63,276.79,275.26,276.12,8576.701769623276,276.63,276.79,275.26,276.12,8576.7018
2014-10-16 12:30:00,275.99,276.25,275.31,276.04,4776.89718814461,275.99,276.25,275.31,276.04,4776.8972
2014-10-16 12:35:00,276.55,276.7,275.69,276.7,5211.160568885029,276.55,276.7,275.69,276.7,5211.1606
2014-10-16 12:40:00,277.01,277.49,276.82,277.21,7382.477472587125,277.01,277.49,276.82,277.21,7382.4775
2014-10-16 12:45:00,276.98,277.71,276.78,277.49,5536.858104440344,276.98,277.71,276.78,277.49,5536.8581
2014-10-16 12:50:00,277.9,277.9,277.17,277.61,3691.2387362935615,277.9,277.9,277.17,277.61,3691.2387
2014-10-16 12:55:00,277.79,279.28,277.74,279.01,9770.92606665943,277.79,279.28,277.74,279.01,9770.9261
2014-10-16 13:00:00,279.12,280.18,279.12,279.95,11182.282054065792,279.12,280.18,279.12,279.95,11182.2821
2014-10-16 13:05:00,279.86,281.73,279.86,281.07,15742.04755184019,279.86,281.73,279.86,281.07,15742.0476
2014-10-16 13:10:00,281.0,281.87,280.42,281.44,12810.769731842363,281.0,281.87,280.42,281.44,12810.7697
2014-10-16 13:15:00,281.46,282.29,281.1,281.62,9119.5309955488,281.46,282.29,281.1,281.62,9119.531
2014-10-16 13:20:00,281.51,282.31,281.02,281.91,8793.833459993486,281.51,282.31,281.02,281.91,8793.8335
2014-10-16 13:25:00,281.86,282.13,280.79,280.79,5862.555639995658,281.86,282.13,280.79,280.79,5862.5556
2014-10-16 13:30:00,280.58,281.26,280.55,280.82,3582.6728911084574,280.58,281.26,280.55,280.82,3582.6729
2014-10-16 13:35:00,280.82,283.69,280.82,283.2,12919.335577027468,280.82,283.69,280.82,283.2,12919.3356
2014-10-16 13:40:00,283.7,284.62,283.18,283.36,15959.1792422104,283.7,284.62,283.18,283.36,15959.1792
2014-10-16 13:45:00,283.24,283.24,280.92,281.05,5536.858104440344,283.24,283.24,280.92,281.05,5536.8581
2014-10-16 13:50:00,281.06,281.35,280.52,280.54,6622.516556291391,281.06,281.35,280.52,280.54,6622.5166
2014-10-16 13:55:00,280.83,281.33,279.58,280.33,11290.847899250895,280.83,281.33,279.58,280.33,11290.8479
2014-10-16 14:00:00,280.12,282.01,279.91,281.4,8359.570079253068,280.12,282.01,279.91,281.4,8359.5701
2014-10-16 14:05:00,281.64,283.01,281.33,283.01,9770.92606665943,281.64,283.01,281.33,283.01,9770.9261
2014-10-16 14:10:00,283.05,284.14,282.66,283.43,13896.42818369341,283.05,284.14,282.66,283.43,13896.4282
2014-10-16 14:15:00,283.48,284.53,282.48,284.38,8142.438388882858,283.48,284.53,282.48,284.38,8142.4384
2014-10-16 14:20:00,284.21,284.21,282.62,283.66,8142.438388882858,284.21,284.21,282.62,283.66,8142.4384
2014-10-16 14:25:00,283.69,284.1,282.56,282.56,7599.609162957334,283.69,284.1,282.56,282.56,7599.6092
2014-10-16 14:30:00,282.56,283.2,282.32,282.67,7382.477472587125,282.56,283.2,282.32,282.67,7382.4775
2014-10-16 14:35:00,282.92,283.66,282.54,283.61,6405.384865921182,282.92,283.66,282.54,283.61,6405.3849
2014-10-16 14:40:00,283.7,283.88,282.27,282.75,5536.858104440344,283.7,283.88,282.27,282.75,5536.8581
2014-10-16 14:45:00,282.41,282.5,280.47,280.47,8793.833459993486,282.41,282.5,280.47,280.47,8793.8335
2014-10-16 14:50:00,280.22,280.65,279.55,279.78,6513.950711106286,280.22,280.65,279.55,279.78,6513.9507
2014-10-16 14:55:00,279.74,280.45,279.52,279.83,5319.726414070134,279.74,280.45,279.52,279.83,5319.7264
2014-10-16 15:00:00,279.52,279.66,278.82,278.84,8251.004234067963,279.52,279.66,278.82,278.84,8251.0042
2014-10-16 15:05:00,279.49,280.19,278.7,279.89,7816.740853327544,279.49,280.19,278.7,279.89,7816.7409
2014-10-16 15:10:00,280.19,281.54,279.81,281.42,7599.609162957334,280.19,281.54,279.81,281.42,7599.6092
2014-10-16 15:15:00,281.55,282.29,281.33,281.33,9770.92606665943,281.55,282.29,281.33,281.33,9770.9261
2014-10-16 15:20:00,280.65,281.74,280.65,280.87,5971.121485180763,280.65,281.74,280.65,280.87,5971.1215
2014-10-16 15:25:00,280.62,281.7,280.44,281.7,7925.306698512648,280.62,281.7,280.44,281.7,7925.3067
2014-10-16 15:30:00,281.7,282.16,280.71,281.01,10096.623602214744,281.7,282.16,280.71,281.01,10096.6236
2014-10-16 15:35:00,280.82,281.11,279.69,280.15,15416.350016284878,280.82,281.11,279.69,280.15,15416.35
2014-10-16 15:40:00,280.21,280.46,279.8,280.32,11942.242970361523,280.21,280.46,279.8,280.32,11942.243
2014-10-16 15:45:00,280.33,280.46,279.45,279.45,23775.920095537946,280.33,280.46,279.45,279.45,23775.9201
2014-10-16 15:50:00,279.71,280.93,279.59,279.83,31592.660948865487,279.71,280.93,279.59,279.83,31592.6609
2014-10-16 15:55:00,279.65,280.0,278.3,278.71,61122.57083921399,279.65,280.0,278.3,278.71,61122.5708
2014-10-17 09:30:00,281.27,287.94,281.27,284.62,145695.3642384106,281.27,287.94,281.27,284.62,145695.3642
2014-10-17 09:35:00,285.07,285.4,282.48,284.62,27792.85636738682,285.07,285.4,282.48,284.62,27792.8564
2014-10-17 09:40:00,284.62,284.62,282.15,282.34,28444.25143849745,284.62,284.62,282.15,282.34,28444.2514
2014-10-17 09:45:00,283.25,283.25,282.25,282.78,8142.438388882858,283.25,283.25,282.25,282.78,8142.4384
2014-10-17 09:50:00,282.86,285.06,282.79,284.82,27792.85636738682,282.86,285.06,282.79,284.82,27792.8564
2014-10-17 09:55:00,284.81,286.39,284.62,285.32,16067.745087395506,284.81,286.39,284.62,285.32,16067.7451
2014-10-17 10:00:00,285.39,286.89,285.23,286.87,14656.389099989145,285.39,286.89,285.23,286.87,14656.3891
2014-10-17 10:05:00,286.87,287.23,286.26,286.29,14439.257409618936,286.87,287.23,286.26,286.29,14439.2574
2014-10-17 10:10:00,286.54,286.54,284.64,286.18,9770.92606665943,286.54,286.54,284.64,286.18,9770.9261
2014-10-17 10:15:00,285.98,287.31,285.98,286.96,10313.755292584952,285.98,287.31,285.98,286.96,10313.7553
2014-10-17 10:20:00,286.75,287.07,286.14,286.82,9228.096840733906,286.75,287.07,286.14,286.82,9228.0968
2014-10-17 10:25:00,286.54,288.24,286.19,288.24,12919.335577027468,286.54,288.24,286.19,288.24,12919.3356
2014-10-17 10:30:00,288.23,288.97,287.77,288.04,29638.4757355336,288.23,288.97,287.77,288.04,29638.4757
2014-10-17 10:35:00,288.06,288.16,285.12,285.39,22907.393334057106,288.06,288.16,285.12,285.39,22907.3933
2014-10-17 10:40:00,285.61,286.68,285.13,286.67,11073.716208880687,285.61,286.68,285.13,286.67,11073.7162
2014-10-17 10:45:00,287.0,287.71,285.54,285.82,9662.360221474324,287.0,287.71,285.54,285.82,9662.3602
2014-10-17 10:50:00,285.84,288.26,285.73,286.98,25404.40777331452,285.84,288.26,285.73,286.98,25404.4078
2014-10-17 10:55:00,286.74,287.69,286.57,286.92,12159.374660731732,286.74,287.69,286.57,286.92,12159.3747
2014-10-17 11:00:00,287.34,287.34,286.4,287.15,7599.609162957334,287.34,287.34,286.4,287.15,7599.6092
2014-10-17 11:05:00,287.29,287.3,286.17,287.1,4451.199652589296,287.29,287.3,286.17,287.1,4451.1997
2014-10-17 11:10:00,286.94,288.06,286.93,287.84,9228.096840733906,286.94,288.06,286.93,287.84,9228.0968
2014-10-17 11:15:00,287.98,288.3,287.72,288.3,12485.072196287048,287.98,288.3,287.72,288.3,12485.0722
2014-10-17 11:20:00,288.15,288.15,287.13,287.43,10205.189447399847,288.15,288.15,287.13,287.43,10205.1894
2014-10-17 11:25:00,287.43,288.0,287.38,287.83,12267.940505916838,287.43,288.0,287.38,287.83,12267.9405
2014-10-17 11:30:00,287.95,288.14,287.56,287.79,10748.018673325372,287.95,288.14,287.56,287.79,10748.0187
2014-10-17 11:35:00,287.8,288.05,287.18,288.05,19324.72044294865,287.8,288.05,287.18,288.05,19324.7204
2014-10-17 11:40:00,287.8,288.15,287.03,287.47,21821.73488220606,287.8,288.15,287.03,287.47,21821.7349
2014-10-17 11:45:00,287.6,287.83,286.9,287.13,19541.85213331886,287.6,287.83,286.9,287.13,19541.8521
2014-10-17 11:50:00,286.92,287.86,286.92,287.44,8251.004234067963,286.92,287.86,286.92,287.44,8251.0042
2014-10-17 11:55:00,287.0,287.23,286.37,286.66,6188.253175550972,287.0,287.23,286.37,286.66,6188.2532
2014-10-17 12:00:00,286.54,287.02,286.29,286.29,5536.858104440344,286.54,287.02,286.29,286.29,5536.8581
2014-10-17 12:05:00,286.53,286.75,286.11,286.33,16936.271848876346,286.53,286.75,286.11,286.33,16936.2718
2014-10-17 12:10:00,286.33,286.81,285.97,286.75,17153.403539246552,286.33,286.81,285.97,286.75,17153.4035
2014-10-17 12:15:00,286.64,286.69,286.25,286.25,4016.936271848877,286.64,286.69,286.25,286.25,4016.9363
2014-10-17 12:20:00,286.46,287.02,286.46,286.69,13787.862338508306,286.46,287.02,286.46,286.69,13787.8623
2014-10-17 12:25:00,286.78,286.82,286.35,286.49,2605.5802844425143,286.78,286.82,286.35,286.49,2605.5803
2014-10-17 12:30:00,286.47,286.47,285.44,285.82,11073.716208880687,286.47,286.47,285.44,285.82,11073.7162
2014-10-17 12:35:00,285.9,287.0,285.84,286.66,20953.20812072522,285.9,287.0,285.84,286.66,20953.2081
2014-10-17 12:40:00,286.57,286.94,286.46,286.76,5862.555639995658,286.57,286.94,286.46,286.76,5862.5556
2014-10-17 12:45:00,286.91,286.91,286.38,286.43,12702.203886657258,286.91,286.91,286.38,286.43,12702.2039
2014-10-17 12:50:00,286.52,286.74,286.26,286.49,7925.306698512648,286.52,286.74,286.26,286.49,7925.3067
2014-10-17 12:55:00,286.62,287.03,286.44,287.03,3039.8436651829334,286.62,287.03,286.44,287.03,3039.8437
2014-10-17 13:00:00,287.13,287.38,286.69,287.0,13136.467267397677,287.13,287.38,286.69,287.0,13136.4673
2014-10-17 13:05:00,286.69,286.69,285.63,285.63,5862.555639995658,286.69,286.69,285.63,285.63,5862.5556
2014-10-17 13:10:00,285.48,285.78,284.63,284.86,9879.491911844534,285.48,285.78,284.63,284.86,9879.4919
2014-10-17 13:15:00,284.75,285.18,284.45,285.18,12050.80881554663,284.75,285.18,284.45,285.18,12050.8088
2014-10-17 13:20:00,285.08,285.17,284.31,284.74,5753.989794810553,285.08,285.17,284.31,284.74,5753.9898
2014-10-17 13:25:00,284.7,285.25,284.19,284.39,9445.228531104114,284.7,285.25,284.19,284.39,9445.2285
2014-10-17 13:30:00,284.31,285.01,284.31,284.79,18564.75952665292,284.31,285.01,284.31,284.79,18564.7595
2014-10-17 13:35:00,284.68,285.55,284.6,285.24,6188.253175550972,284.68,285.55,284.6,285.24,6188.2532
2014-10-17 13:40:00,285.36,285.79,284.79,285.54,4994.02887851482,285.36,285.79,284.79,285.54,4994.0289
2014-10-17 13:45:00,285.38,285.66,284.43,284.43,3691.2387362935615,285.38,285.66,284.43,284.43,3691.2387
2014-10-17 13:50:00,284.43,285.29,284.35,284.76,5536.858104440344,284.43,285.29,284.35,284.76,5536.8581
2014-10-17 13:55:00,284.62,284.74,283.55,284.25,9228.096840733906,284.62,284.74,283.55,284.25,9228.0968
2014-10-17 14:00:00,284.31,284.46,283.29,283.47,8251.004234067963,284.31,284.46,283.29,283.47,8251.0042
2014-10-17 14:05:00,283.67,283.98,282.22,282.44,8576.701769623276,283.67,283.98,282.22,282.44,8576.7018
2014-10-17 14:10:00,282.29,283.56,282.29,282.86,12050.80881554663,282.29,283.56,282.29,282.86,12050.8088
2014-10-17 14:15:00,282.77,283.49,282.03,282.34,7599.609162957334,282.77,283.49,282.03,282.34,7599.6092
2014-10-17 14:20:00,282.68,283.22,282.35,282.86,9553.79437628922,282.68,283.22,282.35,282.86,9553.7944
2014-10-17 14:25:00,283.14,283.49,282.48,282.56,26598.632070350668,283.14,283.49,282.48,282.56,26598.6321
2014-10-17 14:30:00,282.61,283.38,282.46,282.74,30507.00249701444,282.61,283.38,282.46,282.74,30507.0025
2014-10-17 14:35:00,282.99,283.18,282.07,282.61,22473.12995331669,282.99,283.18,282.07,282.61,22473.13
2014-10-17 14:40:00,282.62,282.95,282.13,282.7,34958.202149603734,282.62,282.95,282.13,282.7,34958.2021
2014-10-17 14:45:00,282.8,282.82,281.98,281.98,17804.798610357182,282.8,282.82,281.98,281.98,17804.7986
2014-10-17 14:50:00,282.16,282.16,281.52,281.75,7816.740853327544,282.16,282.16,281.52,281.75,7816.7409
2014-10-17 14:55:00,281.78,282.42,281.42,282.21,13353.598957767888,281.78,282.42,281.42,282.21,13353.599
2014-10-17 15:00:00,282.3,282.37,281.26,281.29,11616.54543480621,282.3,282.37,281.26,281.29,11616.5454
2014-10-17 15:05:00,281.21,281.64,280.71,281.06,42014.98208663554,281.21,281.64,280.71,281.06,42014.9821
2014-10-17 15:10:00,281.05,282.77,281.04,282.77,28335.685593312344,281.05,282.77,281.04,282.77,28335.6856
2014-10-17 15:15:00,282.75,283.34,281.44,282.34,32135.49017479101,282.75,283.34,281.44,282.34,32135.4902
2014-10-17 15:20:00,282.35,283.1,281.31,282.49,30507.00249701444,282.35,283.1,281.31,282.49,30507.0025
2014-10-17 15:25:00,282.68,284.73,282.68,283.97,28227.11974812724,282.68,284.73,282.68,283.97,28227.1197
2014-10-17 15:30:00,283.88,284.68,283.63,283.63,27250.02714146129,283.88,284.68,283.63,283.63,27250.0271
2014-10-17 15:35:00,283.25,284.1,283.13,283.75,15850.613397025296,283.25,284.1,283.13,283.75,15850.6134
2014-10-17 15:40:00,283.71,283.71,282.5,283.03,25187.276082944307,283.71,283.71,282.5,283.03,25187.2761
2014-10-17 15:45:00,283.22,283.38,282.59,282.83,34849.63630441863,283.22,283.38,282.59,282.83,34849.6363
2014-10-17 15:50:00,282.79,282.95,282.49,282.84,39626.53349256324,282.79,282.95,282.49,282.84,39626.5335
2014-10-17 15:55:00,282.89,283.37,281.61,282.64,107154.4891976984,282.89,283.37,281.61,282.64,107154.4892
2014-10-20 09:30:00,281.42,296.12,281.16,281.91,75344.6965584627,281.42,296.12,281.16,281.91,75344.6966
2014-10-20 09:35:00,281.86,284.8,281.3,284.71,31592.660948865487,281.86,284.8,281.3,284.71,31592.6609
2014-10-20 09:40:00,284.19,284.71,283.7,283.78,33546.84616219738,284.19,284.71,283.7,283.78,33546.8462
2014-10-20 09:45:00,283.78,284.02,283.28,283.7,22473.12995331669,283.78,284.02,283.28,283.7,22473.13
2014-10-20 09:50:00,283.7,284.05,282.14,282.14,23667.35425035284,283.7,284.05,282.14,282.14,23667.3543
2014-10-20 09:55:00,282.87,284.36,282.3,284.21,22581.69579850179,282.87,284.36,282.3,284.21,22581.6958
2014-10-20 10:00:00,284.46,285.34,284.23,284.91,18564.75952665292,284.46,285.34,284.23,284.91,18564.7595
2014-10-20 10:05:00,285.05,285.44,283.86,284.13,10422.321137770055,285.05,285.44,283.86,284.13,10422.3211
2014-10-20 10:10:00,283.86,284.24,283.44,283.83,12050.80881554663,283.86,284.24,283.44,283.83,12050.8088
2014-10-20 10:15:00,283.86,284.79,283.75,284.79,9879.491911844534,283.86,284.79,283.75,284.79,9879.4919
2014-10-20 10:20:00,284.79,286.65,284.55,286.36,21604.60319183585,284.79,286.65,284.55,286.36,21604.6032
2014-10-20 10:25:00,286.38,287.7,285.91,287.44,27792.85636738682,286.38,287.7,285.91,287.44,27792.8564
2014-10-20 10:30:00,287.09,287.49,286.34,286.74,10748.018673325372,287.09,287.49,286.34,286.74,10748.0187
2014-10-20 10:35:00,286.99,287.62,286.33,286.69,13896.42818369341,286.99,287.62,286.33,286.69,13896.4282
2014-10-20 10:40:00,286.43,287.11,286.14,287.11,30289.87080664423,286.43,287.11,286.14,287.11,30289.8708
2014-10-20 10:45:00,287.39,287.66,285.09,285.13,24427.31516664857,287.39,287.66,285.09,285.13,24427.3152
2014-10-20 10:50:00,285.27,285.82,283.92,285.56,6731.082401476496,285.27,285.82,283.92,285.56,6731.0824
2014-10-20 10:55:00,285.44,286.32,284.99,284.99,20193.24720442949,285.44,286.32,284.99,284.99,20193.2472
2014-10-20 11:00:00,285.15,285.27,283.68,283.86,9010.965150363696,285.15,285.27,283.68,283.86,9010.9652
2014-10-20 11:05:00,283.68,284.52,283.49,283.7,17696.232765172077,283.68,284.52,283.49,283.7,17696.2328
2014-10-20 11:10:00,283.81,284.38,282.7,284.12,9879.491911844534,283.81,284.38,282.7,284.12,9879.4919
2014-10-20 11:15:00,284.13,284.81,283.77,284.78,16067.745087395506,284.13,284.81,283.77,284.78,16067.7451
2014-10-20 11:20:00,284.64,284.79,284.05,284.47,21170.33981109543,284.64,284.79,284.05,284.47,21170.3398
2014-10-20 11:25:00,284.64,284.64,282.94,283.34,42232.11377700576,284.64,284.64,282.94,283.34,42232.1138
2014-10-20 11:30:00,283.04,283.16,282.12,282.88,10856.584518510475,283.04,283.16,282.12,282.88,10856.5845
2014-10-20 11:35:00,282.71,283.46,282.71,283.28,3039.8436651829334,282.71,283.46,282.71,283.28,3039.8437
2014-10-20 11:40:00,283.51,283.72,283.21,283.59,5536.858104440344,283.51,283.72,283.21,283.59,5536.8581
2014-10-20 11:45:00,283.58,283.59,283.02,283.38,4125.502117033981,283.58,283.59,283.02,283.38,4125.5021
2014-10-20 11:50:00,283.59,284.57,283.09,284.22,36152.42644663989,283.59,284.57,283.09,284.22,36152.4264
2014-10-20 11:55:00,284.48,284.76,284.24,284.4,4451.199652589296,284.48,284.76,284.24,284.4,4451.1997
2014-10-20 12:00:00,284.54,285.13,284.38,285.04,5102.5947236999245,284.54,285.13,284.38,285.04,5102.5947
2014-10-20 12:05:00,285.13,285.58,284.83,285.54,7599.609162957334,285.13,285.58,284.83,285.54,7599.6092
2014-10-20 12:10:00,285.36,286.03,285.12,285.2,14004.994028878516,285.36,286.03,285.12,285.2,14004.994
2014-10-20 12:15:00,285.61,285.76,285.27,285.58,1737.0535229616762,285.61,285.76,285.27,285.58,1737.0535
2014-10-20 12:20:00,285.6,286.39,285.52,286.38,5211.160568885029,285.6,286.39,285.52,286.38,5211.1606
2014-10-20 12:25:00,285.95,286.19,285.26,285.98,7491.043317772229,285.95,286.19,285.26,285.98,7491.0433
2014-10-20 12:30:00,285.46,285.7,284.86,285.7,3474.1070459233524,285.46,285.7,284.86,285.7,3474.107
2014-10-20 12:35:00,285.51,285.97,285.13,285.33,5645.423949625448,285.51,285.97,285.13,285.33,5645.4239
2014-10-20 12:40:00,285.03,285.61,284.65,285.61,8359.570079253068,285.03,285.61,284.65,285.61,8359.5701
2014-10-20 12:45:00,285.46,285.64,285.06,285.54,12267.940505916838,285.46,285.64,285.06,285.54,12267.9405
2014-10-20 12:50:00,285.54,286.11,285.43,285.96,7925.306698512648,285.54,286.11,285.43,285.96,7925.3067
2014-10-20 12:55:00,286.12,286.12,285.4,285.83,12050.80881554663,286.12,286.12,285.4,285.83,12050.8088
2014-10-20 13:00:00,285.84,285.84,284.68,284.77,6948.214091846705,285.84,285.84,284.68,284.77,6948.2141
2014-10-20 13:05:00,284.85,285.71,284.85,285.49,6731.082401476496,284.85,285.71,284.85,285.49,6731.0824
2014-10-20 13:10:00,285.61,285.94,285.31,285.51,7382.477472587125,285.61,285.94,285.31,285.51,7382.4775
2014-10-20 13:15:00,285.72,286.08,285.6,285.62,6839.648246661601,285.72,286.08,285.6,285.62,6839.6482
2014-10-20 13:20:00,285.88,286.09,285.69,286.09,1954.185213331886,285.88,286.09,285.69,286.09,1954.1852
2014-10-20 13:25:00,286.09,286.65,285.93,286.12,6731.082401476496,286.09,286.65,285.93,286.12,6731.0824
2014-10-20 13:30:00,286.23,286.58,285.69,286.19,13027.901422212572,286.23,286.58,285.69,286.19,13027.9014
2014-10-20 13:35:00,286.03,286.37,285.5,285.61,14656.389099989145,286.03,286.37,285.5,285.61,14656.3891
2014-10-20 13:40:00,285.63,286.45,285.54,286.32,9119.5309955488,285.63,286.45,285.54,286.32,9119.531
2014-10-20 13:45:00,286.36,286.81,285.84,286.34,11073.716208880687,286.36,286.81,285.84,286.34,11073.7162
2014-10-20 13:50:00,286.28,286.45,286.12,286.43,3691.2387362935615,286.28,286.45,286.12,286.43,3691.2387
2014-10-20 13:55:00,286.32,286.74,286.19,286.74,7708.175008142439,286.32,286.74,286.19,286.74,7708.175
2014-10-20 14:00:00,286.73,287.36,286.42,286.9,7056.77993703181,286.73,287.36,286.42,286.9,7056.7799
2014-10-20 14:05:00,287.14,287.25,286.54,286.85,21387.47150146564,287.14,287.25,286.54,286.85,21387.4715
2014-10-20 14:10:00,286.9,287.25,286.64,286.93,21061.773965910324,286.9,287.25,286.64,286.93,21061.774
2014-10-20 14:15:00,286.8,286.8,286.24,286.73,9010.965150363696,286.8,286.8,286.24,286.73,9010.9652
2014-10-20 14:20:00,286.61,286.88,286.3,286.37,6079.687330365867,286.61,286.88,286.3,286.37,6079.6873
2014-10-20 14:25:00,286.63,286.63,285.84,286.1,4125.502117033981,286.63,286.63,285.84,286.1,4125.5021
2014-10-20 14:30:00,285.93,286.19,285.73,285.99,4234.067962219086,285.93,286.19,285.73,285.99,4234.068
2014-10-20 14:35:00,285.97,286.13,285.84,285.84,4668.3313429595055,285.97,286.13,285.84,285.84,4668.3313
2014-10-20 14:40:00,285.84,286.57,285.84,286.3,5319.726414070134,285.84,286.57,285.84,286.3,5319.7264
2014-10-20 14:45:00,286.54,286.77,286.44,286.53,6622.516556291391,286.54,286.77,286.44,286.53,6622.5166
2014-10-20 14:50:00,286.48,286.69,286.27,286.47,8576.701769623276,286.48,286.69,286.27,286.47,8576.7018
2014-10-20 14:55:00,286.62,286.92,286.44,286.61,10422.321137770055,286.62,286.92,286.44,286.61,10422.3211
2014-10-20 15:00:00,286.78,287.26,286.78,287.08,9770.92606665943,286.78,287.26,286.78,287.08,9770.9261
2014-10-20 15:05:00,287.15,287.28,286.78,286.85,21821.73488220606,287.15,287.28,286.78,286.85,21821.7349
2014-10-20 15:10:00,287.01,287.01,286.58,286.79,13896.42818369341,287.01,287.01,286.58,286.79,13896.4282
2014-10-20 15:15:00,286.64,286.89,286.05,286.05,11616.54543480621,286.64,286.89,286.05,286.05,11616.5454
2014-10-20 15:20:00,286.12,286.12,285.53,285.54,9336.662685919013,286.12,286.12,285.53,285.54,9336.6627
2014-10-20 15:25:00,285.51,285.65,285.06,285.46,11290.847899250895,285.51,285.65,285.06,285.46,11290.8479
2014-10-20 15:30:00,285.63,285.87,285.22,285.55,14004.994028878516,285.63,285.87,285.22,285.55,14004.994
2014-10-20 15:35:00,285.68,285.68,284.4,284.48,33655.41200738248,285.68,285.68,284.4,284.48,33655.412
2014-10-20 15:40:00,284.53,285.34,284.23,285.34,30181.304961459125,284.53,285.34,284.23,285.34,30181.305
2014-10-20 15:45:00,285.29,286.22,285.19,286.21,22690.261643686896,285.29,286.22,285.19,286.21,22690.2616
2014-10-20 15:50:00,286.19,286.7,285.95,286.68,32678.319400716537,286.19,286.7,285.95,286.68,32678.3194
2014-10-20 15:55:00,286.56,287.15,286.37,286.77,68830.74584735642,286.56,287.15,286.37,286.77,68830.7458
2014-10-21 09:30:00,295.65,295.65,291.1,294.58,88046.90044511997,295.65,295.65,291.1,294.58,88046.9004
2014-10-21 09:35:00,294.48,294.75,291.75,293.86,37672.34827923135,294.48,294.75,291.75,293.86,37672.3483
2014-10-21 09:40:00,294.11,294.37,291.27,292.48,28227.11974812724,294.11,294.37,291.27,292.48,28227.1197
2014-10-21 09:45:00,292.73,293.61,292.31,293.24,22364.564108131584,292.73,293.61,292.31,293.24,22364.5641
2014-10-21 09:50:00,293.18,293.32,292.08,292.08,26164.368689610248,293.18,293.32,292.08,292.08,26164.3687
2014-10-21 09:55:00,292.16,292.88,291.81,292.35,17044.837694061447,292.16,292.88,291.81,292.35,17044.8377
2014-10-21 10:00:00,292.62,293.19,291.67,292.05,17370.535229616762,292.62,293.19,291.67,292.05,17370.5352
2014-10-21 10:05:00,292.06,292.66,291.48,292.07,11942.242970361523,292.06,292.66,291.48,292.07,11942.243
2014-10-21 10:10:00,292.13,292.59,291.73,292.25,14004.994028878516,292.13,292.59,291.73,292.25,14004.994
2014-10-21 10:15:00,292.28,292.62,291.53,292.31,20736.07643035501,292.28,292.62,291.53,292.31,20736.0764
2014-10-21 10:20:00,292.14,292.31,291.66,291.94,16393.44262295082,292.14,292.31,291.66,291.94,16393.4426
2014-10-21 10:25:00,292.34,292.35,291.53,291.86,14330.69156443383,292.34,292.35,291.53,291.86,14330.6916
2014-10-21 10:30:00,292.0,293.14,291.7,292.93,34306.807078493104,292.0,293.14,291.7,292.93,34306.8071
2014-10-21 10:35:00,293.1,293.59,292.37,293.58,16176.31093258061,293.1,293.59,292.37,293.58,16176.3109
2014-10-21 10:40:00,293.26,294.05,292.93,293.89,13570.730648138097,293.26,294.05,292.93,293.89,13570.7306
2014-10-21 10:45:00,293.98,294.45,293.54,294.45,9010.965150363696,293.98,294.45,293.54,294.45,9010.9652
2014-10-21 10:50:00,294.38,294.76,294.28,294.59,21061.773965910324,294.38,294.76,294.28,294.59,21061.774
2014-10-21 10:55:00,294.78,295.67,294.52,295.67,27575.724677016613,294.78,295.67,294.52,295.67,27575.7247
2014-10-21 11:00:00,295.64,297.14,295.56,296.81,25187.276082944307,295.64,297.14,295.56,296.81,25187.2761
2014-10-21 11:05:00,296.68,297.12,296.03,296.32,13896.42818369341,296.68,297.12,296.03,296.32,13896.4282
2014-10-21 11:10:00,296.31,296.52,295.33,296.12,12593.638041472152,296.31,296.52,295.33,296.12,12593.638
2014-10-21 11:15:00,296.04,296.62,296.04,296.59,14656.389099989145,296.04,296.62,296.04,296.59,14656.3891
2014-10-21 11:20:00,296.54,297.37,296.54,297.08,10965.150363695582,296.54,297.37,296.54,297.08,10965.1504
2014-10-21 11:25:00,297.28,297.72,296.93,297.22,18347.627836282707,297.28,297.72,296.93,297.22,18347.6278
2014-10-21 11:30:00,297.06,297.52,296.78,297.52,10965.150363695582,297.06,297.52,296.78,297.52,10965.1504
2014-10-21 11:35:00,297.56,297.97,297.07,297.75,10313.755292584952,297.56,297.97,297.07,297.75,10313.7553
2014-10-21 11:40:00,297.67,298.24,297.34,297.7,14656.389099989145,297.67,298.24,297.34,297.7,14656.3891
2014-10-21 11:45:00,297.53,297.75,296.94,296.96,9228.096840733906,297.53,297.75,296.94,296.96,9228.0968
2014-10-21 11:50:00,297.22,297.51,296.88,296.9,17153.403539246552,297.22,297.51,296.88,296.9,17153.4035
2014-10-21 11:55:00,296.68,296.98,296.3,296.54,5971.121485180763,296.68,296.98,296.3,296.54,5971.1215
2014-10-21 12:00:00,296.46,297.05,296.46,296.87,7599.609162957334,296.46,297.05,296.46,296.87,7599.6092
2014-10-21 12:05:00,296.92,297.03,296.59,296.77,8685.267614808381,296.92,297.03,296.59,296.77,8685.2676
2014-10-21 12:10:00,296.8,297.43,296.67,296.75,7056.77993703181,296.8,297.43,296.67,296.75,7056.7799
2014-10-21 12:15:00,296.65,296.66,296.49,296.59,3582.6728911084574,296.65,296.66,296.49,296.59,3582.6729
2014-10-21 12:20:00,296.82,296.82,296.23,296.23,4342.633807404191,296.82,296.82,296.23,296.23,4342.6338
2014-10-21 12:25:00,296.38,296.46,295.87,295.94,7056.77993703181,296.38,296.46,295.87,295.94,7056.7799
2014-10-21 12:30:00,295.78,296.13,295.61,296.0,4451.199652589296,295.78,296.13,295.61,296.0,4451.1997
2014-10-21 12:35:00,295.9,296.13,295.7,295.87,11833.67712517642,295.9,296.13,295.7,295.87,11833.6771
2014-10-21 12:40:00,295.92,295.97,295.12,295.12,3365.541200738248,295.92,295.97,295.12,295.12,3365.5412
2014-10-21 12:45:00,295.11,295.18,293.86,293.86,13896.42818369341,295.11,295.18,293.86,293.86,13896.4282
2014-10-21 12:50:00,293.85,294.57,293.83,294.57,10639.452828140267,293.85,294.57,293.83,294.57,10639.4528
2014-10-21 12:55:00,294.32,294.66,294.08,294.65,3582.6728911084574,294.32,294.66,294.08,294.65,3582.6729
2014-10-21 13:00:00,294.34,294.51,293.83,293.83,4994.02887851482,294.34,294.51,293.83,293.83,4994.0289
2014-10-21 13:05:00,294.32,294.33,293.1,293.29,7382.477472587125,294.32,294.33,293.1,293.29,7382.4775
2014-10-21 13:10:00,293.19,293.82,293.19,293.42,6079.687330365867,293.19,293.82,293.19,293.42,6079.6873
2014-10-21 13:15:00,293.41,293.91,293.1,293.67,5862.555639995658,293.41,293.91,293.1,293.67,5862.5556
2014-10-21 13:20:00,293.92,294.56,293.92,294.56,13570.730648138097,293.92,294.56,293.92,294.56,13570.7306
2014-10-21 13:25:00,294.45,295.3,294.32,294.66,13027.901422212572,294.45,295.3,294.32,294.66,13027.9014
2014-10-21 13:30:00,294.62,296.58,294.62,296.58,11833.67712517642,294.62,296.58,294.62,296.58,11833.6771
2014-10-21 13:35:00,296.22,296.36,295.57,295.83,11942.242970361523,296.22,296.36,295.57,295.83,11942.243
2014-10-21 13:40:00,296.12,297.32,295.99,297.32,11182.282054065792,296.12,297.32,295.99,297.32,11182.2821
2014-10-21 13:45:00,297.15,297.33,296.23,296.69,16284.876777765716,297.15,297.33,296.23,296.69,16284.8768
2014-10-21 13:50:00,296.66,296.81,296.25,296.6,17696.232765172077,296.66,296.81,296.25,296.6,17696.2328
2014-10-21 13:55:00,296.8,296.91,296.33,296.33,8902.399305178591,296.8,296.91,296.33,296.33,8902.3993
2014-10-21 14:00:00,296.46,296.5,296.15,296.5,4776.89718814461,296.46,296.5,296.15,296.5,4776.8972
2014-10-21 14:05:00,296.54,297.33,296.54,297.02,9445.228531104114,296.54,297.33,296.54,297.02,9445.2285
2014-10-21 14:10:00,297.02,297.34,296.61,297.17,7708.175008142439,297.02,297.34,296.61,297.17,7708.175
2014-10-21 14:15:00,296.91,297.35,296.82,297.03,5971.121485180763,296.91,297.35,296.82,297.03,5971.1215
2014-10-21 14:20:00,297.03,297.1,296.37,296.67,8576.701769623276,297.03,297.1,296.37,296.67,8576.7018
2014-10-21 14:25:00,296.67,297.4,296.63,297.29,10096.623602214744,296.67,297.4,296.63,297.29,10096.6236
2014-10-21 14:30:00,297.01,297.85,297.01,297.85,12593.638041472152,297.01,297.85,297.01,297.85,12593.638
2014-10-21 14:35:00,297.74,297.74,297.13,297.72,6513.950711106286,297.74,297.74,297.13,297.72,6513.9507
2014-10-21 14:40:00,297.79,298.4,297.54,298.2,15633.481706655088,297.79,298.4,297.54,298.2,15633.4817
2014-10-21 14:45:00,298.22,298.31,297.82,298.29,26598.632070350668,298.22,298.31,297.82,298.29,26598.6321
2014-10-21 14:50:00,298.1,298.41,297.96,298.36,11399.413744436,298.1,298.41,297.96,298.36,11399.4137
2014-10-21 14:55:00,298.28,298.61,298.06,298.57,14656.389099989145,298.28,298.61,298.06,298.57,14656.3891
2014-10-21 15:00:00,298.53,299.09,298.3,298.9,22147.43241776137,298.53,299.09,298.3,298.9,22147.4324
2014-10-21 15:05:00,299.12,299.31,298.59,298.59,30941.26587775486,299.12,299.31,298.59,298.59,30941.2659
2014-10-21 15:10:00,298.5,299.67,298.45,299.65,14330.69156443383,298.5,299.67,298.45,299.65,14330.6916
2014-10-21 15:15:00,299.5,299.64,299.17,299.32,18564.75952665292,299.5,299.64,299.17,299.32,18564.7595
2014-10-21 15:20:00,299.17,299.5,299.05,299.33,23775.920095537946,299.17,299.5,299.05,299.33,23775.9201
2014-10-21 15:25:00,299.16,299.27,298.88,298.92,18347.627836282707,299.16,299.27,298.88,298.92,18347.6278
2014-10-21 15:30:00,299.0,299.07,297.86,298.14,31484.09510368038,299.0,299.07,297.86,298.14,31484.0951
2014-10-21 15:35:00,298.15,299.06,298.15,298.44,27792.85636738682,298.15,299.06,298.15,298.44,27792.8564
2014-10-21 15:40:00,298.34,298.99,297.83,298.67,39952.23102811856,298.34,298.99,297.83,298.67,39952.231
2014-10-21 15:45:00,298.75,299.04,298.52,299.02,31375.52925849528,298.75,299.04,298.52,299.02,31375.5293
2014-10-21 15:50:00,299.01,299.72,298.39,299.02,87178.37368363913,299.01,299.72,298.39,299.02,87178.3737
2014-10-21 15:55:00,299.04,301.11,298.86,300.99,119422.42970361524,299.04,301.11,298.86,300.99,119422.4297
2014-10-22 09:30:00,276.39,280.68,274.84,276.03,443382.9117359679,276.39,280.68,274.84,276.03,443382.9117
2014-10-22 09:35:00,275.78,276.29,270.84,271.92,314840.95103680383,275.78,276.29,270.84,271.92,314840.951
2014-10-22 09:40:00,271.72,271.87,267.9,271.46,252524.15590055368,271.72,271.87,267.9,271.46,252524.1559
2014-10-22 09:45:00,271.05,277.82,270.81,276.49,363587.0155249159,271.05,277.82,270.81,276.49,363587.0155
2014-10-22 09:50:00,276.5,280.19,276.5,279.52,165345.78221691455,276.5,280.19,276.5,279.52,165345.7822
2014-10-22 09:55:00,279.52,281.39,278.56,281.16,199326.89175985235,279.52,281.39,278.56,281.16,199326.8918
2014-10-22 10:00:00,281.19,282.24,277.7,278.37,249592.87808055588,281.19,282.24,277.7,278.37,249592.8781
2014-10-22 10:05:00,278.41,278.41,276.33,276.82,127890.56562805342,278.41,278.41,276.33,276.82,127890.5656
2014-10-22 10:10:00,276.45,277.02,273.58,274.41,145912.49592878082,276.45,277.02,273.58,274.41,145912.4959
2014-10-22 10:15:00,274.34,276.34,273.96,275.8,85875.58354141787,274.34,276.34,273.96,275.8,85875.5835
2014-10-22 10:20:00,275.93,277.44,275.69,276.17,122570.83921398329,275.93,277.44,275.69,276.17,122570.8392
2014-10-22 10:25:00,276.04,276.33,275.18,275.94,75778.95993920312,276.04,276.33,275.18,275.94,75778.9599
2014-10-22 10:30:00,276.07,279.82,275.58,278.3,100749.10433177724,276.07,279.82,275.58,278.3,100749.1043
2014-10-22 10:35:00,278.7,279.3,277.91,278.31,48203.23526218652,278.7,279.3,277.91,278.31,48203.2353
2014-10-22 10:40:00,278.25,278.61,276.74,276.88,52980.132450331126,278.25,278.61,276.74,276.88,52980.1325
2014-10-22 10:45:00,277.13,278.68,276.79,278.39,104657.474758441,277.13,278.68,276.79,278.39,104657.4748
2014-10-22 10:50:00,278.41,279.99,278.27,278.76,69047.87753772663,278.41,279.99,278.27,278.76,69047.8775
2014-10-22 10:55:00,278.8,278.84,276.61,276.75,63511.01943328629,278.8,278.84,276.61,276.75,63511.0194
2014-10-22 11:00:00,276.63,277.55,276.33,276.62,33546.84616219738,276.63,277.55,276.33,276.62,33546.8462
2014-10-22 11:05:00,276.62,277.26,275.41,277.22,74150.47226142656,276.62,277.26,275.41,277.22,74150.4723
2014-10-22 11:10:00,277.01,278.1,276.75,276.75,44511.99652589296,277.01,278.1,276.75,276.75,44511.9965
2014-10-22 11:15:00,276.77,277.06,276.39,276.39,28878.51481923787,276.77,277.06,276.39,276.39,28878.5148
2014-10-22 11:20:00,276.5,277.28,276.33,276.34,53848.659211811966,276.5,277.28,276.33,276.34,53848.6592
2014-10-22 11:25:00,276.34,276.75,276.1,276.11,81532.94973401369,276.34,276.75,276.1,276.11,81532.9497
2014-10-22 11:30:00,276.14,276.28,275.14,275.55,103354.68461621976,276.14,276.28,275.14,275.55,103354.6846
2014-10-22 11:35:00,275.41,276.55,275.41,276.07,30289.87080664423,275.41,276.55,275.41,276.07,30289.8708
2014-10-22 11:40:00,276.33,277.16,276.0,276.99,18673.325371838026,276.33,277.16,276.0,276.99,18673.3254
2014-10-22 11:45:00,276.8,277.0,276.33,277.0,30724.13418738465,276.8,277.0,276.33,277.0,30724.1342
2014-10-22 11:50:00,277.21,277.9,276.9,277.26,35392.465530344154,277.21,277.9,276.9,277.26,35392.4655
2014-10-22 11:55:00,277.25,277.42,277.05,277.08,26924.329605905983,277.25,277.42,277.05,277.08,26924.3296
2014-10-22 12:00:00,277.06,277.39,276.98,277.34,17479.101074801867,277.06,277.39,276.98,277.34,17479.1011
2014-10-22 12:05:00,277.21,277.37,276.33,276.51,23233.09086961242,277.21,277.37,276.33,276.51,23233.0909
2014-10-22 12:10:00,276.46,277.18,276.46,276.7,28769.948974052764,276.46,277.18,276.46,276.7,28769.949
2014-10-22 12:15:00,276.81,277.03,276.58,276.66,32244.05601997612,276.81,277.03,276.58,276.66,32244.056
2014-10-22 12:20:00,276.66,279.98,276.58,278.93,95755.0754532624,276.66,279.98,276.58,278.93,95755.0755
2014-10-22 12:25:00,278.95,280.47,278.83,279.94,45814.78666811421,278.95,280.47,278.83,279.94,45814.7867
2014-10-22 12:30:00,280.01,280.47,279.73,279.8,47117.57681033547,280.01,280.47,279.73,279.8,47117.5768
2014-10-22 12:35:00,280.01,281.16,279.78,281.16,70133.53598957768,280.01,281.16,279.78,281.16,70133.536
2014-10-22 12:40:00,281.01,281.17,279.92,280.01,105091.7381391814,281.01,281.17,279.92,280.01,105091.7381
2014-10-22 12:45:00,280.06,280.19,277.71,277.71,50808.81554662903,280.06,280.19,277.71,277.71,50808.8155
2014-10-22 12:50:00,278.14,279.49,277.71,278.17,43860.60145478233,278.14,279.49,277.71,278.17,43860.6015
2014-10-22 12:55:00,278.27,279.44,278.15,279.14,50374.55216588861,278.27,279.44,278.15,279.14,50374.5522
2014-10-22 13:00:00,279.32,279.5,278.65,279.25,29529.9098903485,279.32,279.5,278.65,279.25,29529.9099
2014-10-22 13:05:00,279.19,279.81,278.64,279.72,31592.660948865487,279.19,279.81,278.64,279.72,31592.6609
2014-10-22 13:10:00,279.89,280.42,279.57,280.05,27358.592986646403,279.89,280.42,279.57,280.05,27358.593
2014-10-22 13:15:00,279.83,280.91,279.83,280.37,25838.671154054937,279.83,280.91,279.83,280.37,25838.6712
2014-10-22 13:20:00,280.2,280.38,279.66,280.29,27141.4612962762,280.2,280.38,279.66,280.29,27141.4613
2014-10-22 13:25:00,280.18,281.38,279.98,280.96,55585.71273477364,280.18,281.38,279.98,280.96,55585.7127
2014-10-22 13:30:00,280.85,282.76,280.58,282.32,40603.62609922919,280.85,282.76,280.58,282.32,40603.6261
2014-10-22 13:35:00,282.4,284.62,282.4,283.34,96297.90467918794,282.4,284.62,282.4,283.34,96297.9047
2014-10-22 13:40:00,283.24,285.54,283.18,285.44,96732.16805992836,283.24,285.54,283.18,285.44,96732.1681
2014-10-22 13:45:00,285.45,286.05,284.77,285.08,90978.1782651178,285.45,286.05,284.77,285.08,90978.1783
2014-10-22 13:50:00,285.09,287.38,285.08,287.13,76213.22331994354,285.09,287.38,285.08,287.13,76213.2233
2014-10-22 13:55:00,287.18,287.38,285.44,286.17,64162.41450439692,287.18,287.38,285.44,286.17,64162.4145
2014-10-22 14:00:00,286.07,286.07,285.17,285.31,44511.99652589296,286.07,286.07,285.17,285.31,44511.9965
2014-10-22 14:05:00,285.4,285.98,285.19,285.5,53088.69829551623,285.4,285.98,285.19,285.5,53088.6983
2014-10-22 14:10:00,285.4,285.84,285.37,285.68,23884.48594072305,285.4,285.84,285.37,285.68,23884.4859
2014-10-22 14:15:00,285.59,285.71,283.99,284.7,44620.562371078064,285.59,285.71,283.99,284.7,44620.5624
2014-10-22 14:20:00,284.68,285.43,284.34,284.85,26924.329605905983,284.68,285.43,284.34,284.85,26924.3296
2014-10-22 14:25:00,284.77,285.54,284.77,285.07,38975.13842145261,284.77,285.54,284.77,285.07,38975.1384
2014-10-22 14:30:00,285.2,285.82,285.16,285.5,54934.317663663016,285.2,285.82,285.16,285.5,54934.3177
2014-10-22 14:35:00,285.4,285.77,284.97,285.13,47117.57681033547,285.4,285.77,284.97,285.13,47117.5768
2014-10-22 14:40:00,285.26,287.84,285.22,287.84,65030.94126587776,285.26,287.84,285.22,287.84,65030.9413
2014-10-22 14:45:00,287.62,289.52,287.11,289.04,78710.23775920096,287.62,289.52,287.11,289.04,78710.2378
2014-10-22 14:50:00,289.44,290.1,288.02,288.43,99337.74834437086,289.44,290.1,288.02,288.43,99337.7483
2014-10-22 14:55:00,288.65,288.68,285.21,285.99,95646.50960807732,288.65,288.68,285.21,285.99,95646.5096
2014-10-22 15:00:00,286.08,286.31,284.7,285.27,46466.18173922484,286.08,286.31,284.7,285.27,46466.1817
2014-10-22 15:05:00,284.9,285.36,284.09,284.54,45163.39159700358,284.9,285.36,284.09,284.54,45163.3916
2014-10-22 15:10:00,284.44,284.72,284.19,284.59,76538.92085549886,284.44,284.72,284.19,284.59,76538.9209
2014-10-22 15:15:00,284.49,285.43,284.19,284.9,31484.09510368038,284.49,285.43,284.19,284.9,31484.0951
2014-10-22 15:20:00,284.9,285.39,284.62,284.85,45163.39159700358,284.9,285.39,284.62,284.85,45163.3916
2014-10-22 15:25:00,284.83,286.46,284.62,285.9,45054.82575181848,284.83,286.46,284.62,285.9,45054.8258
2014-10-22 15:30:00,285.71,285.8,284.62,284.77,48746.06448811204,285.71,285.8,284.62,284.77,48746.0645
2014-10-22 15:35:00,284.79,285.76,284.72,285.49,48420.36695255672,284.79,285.76,284.72,285.49,48420.367
2014-10-22 15:40:00,285.61,285.61,284.93,285.13,60579.74161328846,285.61,285.61,284.93,285.13,60579.7416
2014-10-22 15:45:00,285.12,285.3,284.4,284.55,96623.60221474324,285.12,285.3,284.4,284.55,96623.6022
2014-10-22 15:50:00,284.48,285.72,284.48,285.4,93692.32439474542,284.48,285.72,284.48,285.4,93692.3244
2014-10-22 15:55:00,285.38,285.42,284.39,284.79,132776.02866138314,285.38,285.42,284.39,284.79,132776.0287
2014-10-23 09:30:00,289.23,289.59,287.85,287.99,98252.0898925198,289.23,289.59,287.85,287.99,98252.0899
2014-10-23 09:35:00,288.16,289.37,287.45,289.25,63619.58527847139,288.16,289.37,287.45,289.25,63619.5853
2014-10-23 09:40:00,289.03,289.69,288.47,288.95,66333.73140809902,289.03,289.69,288.47,288.95,66333.7314
2014-10-23 09:45:00,288.77,289.09,286.46,287.48,49071.76202366736,288.77,289.09,286.46,287.48,49071.762
2014-10-23 09:50:00,287.63,289.1,287.63,288.79,24970.144392574097,287.63,289.1,287.63,288.79,24970.1444
2014-10-23 09:55:00,289.03,289.23,288.6,288.83,24535.88101183368,289.03,289.23,288.6,288.83,24535.881
2014-10-23 10:00:00,288.75,289.46,288.06,288.89,29855.60742590381,288.75,289.46,288.06,288.89,29855.6074
2014-10-23 10:05:00,289.01,290.15,288.78,290.14,58082.72717403105,289.01,290.15,288.78,290.14,58082.7272
2014-10-23 10:10:00,290.07,290.07,289.23,289.46,52328.737379220496,290.07,290.07,289.23,289.46,52328.7374
2014-10-23 10:15:00,289.5,290.15,289.23,289.24,39300.83595700793,289.5,290.15,289.23,289.24,39300.836
2014-10-23 10:20:00,289.23,289.33,288.81,289.08,32135.49017479101,289.23,289.33,288.81,289.08,32135.4902
2014-10-23 10:25:00,289.05,289.28,288.8,289.11,20627.510585169905,289.05,289.28,288.8,289.11,20627.5106
2014-10-23 10:30:00,289.16,290.88,289.08,290.44,45923.35251329932,289.16,290.88,289.08,290.44,45923.3525
2014-10-23 10:35:00,290.59,291.99,290.59,291.99,57865.59548366084,290.59,291.99,290.59,291.99,57865.5955
2014-10-23 10:40:00,291.98,291.99,291.07,291.8,24970.144392574097,291.98,291.99,291.07,291.8,24970.1444
2014-10-23 10:45:00,291.98,292.83,291.58,292.35,26164.368689610248,291.98,292.83,291.58,292.35,26164.3687
2014-10-23 10:50:00,292.39,294.12,291.64,293.9,61665.40006513951,292.39,294.12,291.64,293.9,61665.4001
2014-10-23 10:55:00,293.83,293.9,293.42,293.59,14330.69156443383,293.83,293.9,293.42,293.59,14330.6916
2014-10-23 11:00:00,293.67,294.15,293.19,293.19,27792.85636738682,293.67,294.15,293.19,293.19,27792.8564
2014-10-23 11:05:00,293.31,293.69,293.08,293.3,14656.389099989145,293.31,293.69,293.08,293.3,14656.3891
2014-10-23 11:10:00,293.13,293.41,292.61,292.82,14982.086635544458,293.13,293.41,292.61,292.82,14982.0866
2014-10-23 11:15:00,293.02,293.11,292.27,292.35,16284.876777765716,293.02,293.11,292.27,292.35,16284.8768
2014-10-23 11:20:00,292.32,292.86,291.32,292.86,38215.17750515688,292.32,292.86,291.32,292.86,38215.1775
2014-10-23 11:25:00,293.06,293.12,291.91,292.0,25730.10530886983,293.06,293.12,291.91,292.0,25730.1053
2014-10-23 11:30:00,292.08,292.5,291.8,292.18,24535.88101183368,292.08,292.5,291.8,292.18,24535.881
2014-10-23 11:35:00,292.17,292.73,292.05,292.05,12919.335577027468,292.17,292.73,292.05,292.05,12919.3356
2014-10-23 11:40:00,292.04,292.38,291.49,291.59,24861.578547388992,292.04,292.38,291.49,291.59,24861.5785
2014-10-23 11:45:00,291.61,292.31,291.38,292.31,8468.135924438173,291.61,292.31,291.38,292.31,8468.1359
2014-10-23 11:50:00,292.14,292.73,292.03,292.4,13136.467267397677,292.14,292.73,292.03,292.4,13136.4673
2014-10-23 11:55:00,292.44,292.91,292.3,292.42,16719.140158506136,292.44,292.91,292.3,292.42,16719.1402
2014-10-23 12:00:00,292.48,292.74,292.27,292.45,13570.730648138097,292.48,292.74,292.27,292.45,13570.7306
2014-10-23 12:05:00,292.39,292.52,291.9,292.06,19433.28628813376,292.39,292.52,291.9,292.06,19433.2863
2014-10-23 12:10:00,291.82,292.16,291.37,291.37,7925.306698512648,291.82,292.16,291.37,291.37,7925.3067
2014-10-23 12:15:00,291.73,292.03,291.47,292.03,8033.872543697753,291.73,292.03,291.47,292.03,8033.8725
2014-10-23 12:20:00,291.9,292.45,291.9,292.34,4776.89718814461,291.9,292.45,291.9,292.34,4776.8972
2014-10-23 12:25:00,292.36,292.9,292.34,292.72,9445.228531104114,292.36,292.9,292.34,292.72,9445.2285
2014-10-23 12:30:00,292.79,292.79,291.55,291.8,12376.506351101943,292.79,292.79,291.55,291.8,12376.5064
2014-10-23 12:35:00,291.76,291.83,291.17,291.17,7708.175008142439,291.76,291.83,291.17,291.17,7708.175
2014-10-23 12:40:00,291.48,292.02,291.13,291.14,11616.54543480621,291.48,292.02,291.13,291.14,11616.5454
2014-10-23 12:45:00,291.35,291.55,289.82,290.08,26924.329605905983,291.35,291.55,289.82,290.08,26924.3296
2014-10-23 12:50:00,289.96,291.53,289.96,291.03,25078.7102377592,289.96,291.53,289.96,291.03,25078.7102
2014-10-23 12:55:00,291.05,291.13,290.3,291.05,16610.57431332103,291.05,291.13,290.3,291.05,16610.5743
2014-10-23 13:00:00,291.41,292.2,291.39,292.2,16936.271848876346,291.41,292.2,291.39,292.2,16936.2718
2014-10-23 13:05:00,292.02,292.62,291.97,292.46,7491.043317772229,292.02,292.62,291.97,292.46,7491.0433
2014-10-23 13:10:00,292.3,292.63,292.03,292.47,9336.662685919013,292.3,292.63,292.03,292.47,9336.6627
2014-10-23 13:15:00,292.62,292.73,292.34,292.73,4234.067962219086,292.62,292.73,292.34,292.73,4234.068
2014-10-23 13:20:00,292.91,293.1,292.22,292.22,10965.150363695582,292.91,293.1,292.22,292.22,10965.1504
2014-10-23 13:25:00,292.2,292.97,292.07,292.97,10205.189447399847,292.2,292.97,292.07,292.97,10205.1894
2014-10-23 13:30:00,292.59,293.02,292.59,292.63,19650.417978503963,292.59,293.02,292.59,292.63,19650.418
2014-10-23 13:35:00,292.9,292.95,291.97,292.56,9445.228531104114,292.9,292.95,291.97,292.56,9445.2285
2014-10-23 13:40:00,292.84,292.89,292.34,292.73,6079.687330365867,292.84,292.89,292.34,292.73,6079.6873
2014-10-23 13:45:00,292.58,293.08,292.41,293.05,8468.135924438173,292.58,293.08,292.41,293.05,8468.1359
2014-10-23 13:50:00,292.91,293.39,292.65,292.91,25512.97361849962,292.91,293.39,292.65,292.91,25512.9736
2014-10-23 13:55:00,292.89,293.28,292.89,293.08,5753.989794810553,292.89,293.28,292.89,293.08,5753.9898
2014-10-23 14:00:00,293.11,293.22,292.89,293.03,8685.267614808381,293.11,293.22,292.89,293.03,8685.2676
2014-10-23 14:05:00,293.06,293.14,292.7,292.86,4016.936271848877,293.06,293.14,292.7,292.86,4016.9363
2014-10-23 14:10:00,292.8,293.33,292.68,293.15,14004.994028878516,292.8,293.33,292.68,293.15,14004.994
2014-10-23 14:15:00,293.08,293.95,293.08,293.9,28009.98805775703,293.08,293.95,293.08,293.9,28009.9881
2014-10-23 14:20:00,293.9,293.9,293.33,293.65,7599.609162957334,293.9,293.9,293.33,293.65,7599.6092
2014-10-23 14:25:00,293.55,293.94,293.55,293.87,13136.467267397677,293.55,293.94,293.55,293.87,13136.4673
2014-10-23 14:30:00,293.93,293.98,293.68,293.78,11833.67712517642,293.93,293.98,293.68,293.78,11833.6771
2014-10-23 14:35:00,293.79,293.89,293.43,293.46,11290.847899250895,293.79,293.89,293.43,293.46,11290.8479
2014-10-23 14:40:00,293.46,293.55,293.25,293.32,8142.438388882858,293.46,293.55,293.25,293.32,8142.4384
2014-10-23 14:45:00,293.41,293.41,292.6,292.73,10205.189447399847,293.41,293.41,292.6,292.73,10205.1894
2014-10-23 14:50:00,292.92,292.95,292.11,292.22,12702.203886657258,292.92,292.95,292.11,292.22,12702.2039
2014-10-23 14:55:00,291.84,292.09,290.82,291.68,18999.022907393333,291.84,292.09,290.82,291.68,18999.0229
2014-10-23 15:00:00,291.76,291.99,290.4,290.62,26381.50037998045,291.76,291.99,290.4,290.62,26381.5004
2014-10-23 15:05:00,290.39,290.94,290.16,290.58,22255.99826294648,290.39,290.94,290.16,290.58,22255.9983
2014-10-23 15:10:00,290.58,291.1,290.3,290.51,15850.613397025296,290.58,291.1,290.3,290.51,15850.6134
2014-10-23 15:15:00,290.75,291.16,290.32,290.91,11942.242970361523,290.75,291.16,290.32,290.91,11942.243
2014-10-23 15:20:00,290.75,291.16,290.41,290.86,11725.111279991315,290.75,291.16,290.41,290.86,11725.1113
2014-10-23 15:25:00,290.82,291.05,290.19,290.38,16067.745087395506,290.82,291.05,290.19,290.38,16067.7451
2014-10-23 15:30:00,290.35,291.26,290.22,291.26,16176.31093258061,290.35,291.26,290.22,291.26,16176.3109
2014-10-23 15:35:00,291.21,291.51,290.21,290.44,18890.45706220823,291.21,291.51,290.21,290.44,18890.4571
2014-10-23 15:40:00,290.32,290.4,289.31,290.2,22690.261643686896,290.32,290.4,289.31,290.2,22690.2616
2014-10-23 15:45:00,290.44,290.97,290.28,290.55,23667.35425035284,290.44,290.97,290.28,290.55,23667.3543
2014-10-23 15:50:00,290.74,291.92,290.5,290.5,45163.39159700358,290.74,291.92,290.5,290.5,45163.3916
2014-10-23 15:55:00,290.67,291.46,290.3,291.17,74584.73564216698,290.67,291.46,290.3,291.17,74584.7356
2014-10-24 09:30:00,290.76,293.71,290.62,293.53,41580.71870589512,290.76,293.71,290.62,293.53,41580.7187
2014-10-24 09:35:00,292.62,294.27,292.62,294.18,12050.80881554663,292.62,294.27,292.62,294.18,12050.8088
2014-10-24 09:40:00,294.18,294.75,293.64,294.52,18890.45706220823,294.18,294.75,293.64,294.52,18890.4571
2014-10-24 09:45:00,294.52,294.52,293.23,293.32,4994.02887851482,294.52,294.52,293.23,293.32,4994.0289
2014-10-24 09:50:00,293.68,294.1,292.45,293.56,13679.296493323202,293.68,294.1,292.45,293.56,13679.2965
2014-10-24 09:55:00,293.57,294.06,292.51,292.51,13570.730648138097,293.57,294.06,292.51,292.51,13570.7306
2014-10-24 10:00:00,293.03,293.22,291.29,291.95,23884.48594072305,293.03,293.22,291.29,291.95,23884.4859
2014-10-24 10:05:00,292.45,292.8,291.38,291.58,13896.42818369341,292.45,292.8,291.38,291.58,13896.4282
2014-10-24 10:10:00,291.57,292.29,290.85,290.98,16176.31093258061,291.57,292.29,290.85,290.98,16176.3109
2014-10-24 10:15:00,290.92,292.66,290.92,291.54,11073.716208880687,290.92,292.66,290.92,291.54,11073.7162
2014-10-24 10:20:00,291.88,291.99,290.61,291.15,9228.096840733906,291.88,291.99,290.61,291.15,9228.0968
2014-10-24 10:25:00,291.07,291.83,290.49,290.52,8251.004234067963,291.07,291.83,290.49,290.52,8251.0042
2014-10-24 10:30:00,290.81,292.68,290.42,292.65,8468.135924438173,290.81,292.68,290.42,292.65,8468.1359
2014-10-24 10:35:00,292.53,292.91,292.17,292.33,9988.05775702964,292.53,292.91,292.17,292.33,9988.0578
2014-10-24 10:40:00,292.53,293.23,292.53,292.67,8902.399305178591,292.53,293.23,292.53,292.67,8902.3993
2014-10-24 10:45:00,292.66,293.19,292.28,292.65,9553.79437628922,292.66,293.19,292.28,292.65,9553.7944
2014-10-24 10:50:00,292.9,293.58,292.59,292.84,20301.8130496146,292.9,293.58,292.59,292.84,20301.813
2014-10-24 10:55:00,292.8,293.46,292.59,293.46,4342.633807404191,292.8,293.46,292.59,293.46,4342.6338
2014-10-24 11:00:00,293.51,293.83,293.2,293.43,14004.994028878516,293.51,293.83,293.2,293.43,14004.994
2014-10-24 11:05:00,293.55,293.81,292.36,292.54,12810.769731842363,293.55,293.81,292.36,292.54,12810.7697
2014-10-24 11:10:00,292.53,293.36,292.29,292.69,6731.082401476496,292.53,293.36,292.29,292.69,6731.0824
2014-10-24 11:15:00,292.64,293.82,292.61,293.52,7165.345782216915,292.64,293.82,292.61,293.52,7165.3458
2014-10-24 11:20:00,293.45,294.02,293.45,294.0,9988.05775702964,293.45,294.02,293.45,294.0,9988.0578
2014-10-24 11:25:00,294.02,294.24,293.11,293.11,9770.92606665943,294.02,294.24,293.11,293.11,9770.9261
2014-10-24 11:30:00,292.94,294.25,292.94,294.02,9119.5309955488,292.94,294.25,292.94,294.02,9119.531
2014-10-24 11:35:00,294.02,295.62,293.78,294.8,19650.417978503963,294.02,295.62,293.78,294.8,19650.418
2014-10-24 11:40:00,294.87,295.65,294.71,295.57,10856.584518510475,294.87,295.65,294.71,295.57,10856.5845
2014-10-24 11:45:00,295.19,296.03,295.06,295.07,11833.67712517642,295.19,296.03,295.06,295.07,11833.6771
2014-10-24 11:50:00,295.24,295.61,294.54,294.54,7599.609162957334,295.24,295.61,294.54,294.54,7599.6092
2014-10-24 11:55:00,294.46,294.49,293.67,294.01,8468.135924438173,294.46,294.49,293.67,294.01,8468.1359
2014-10-24 12:00:00,294.0,294.36,293.72,294.36,8359.570079253068,294.0,294.36,293.72,294.36,8359.5701
2014-10-24 12:05:00,294.36,294.36,293.66,293.81,3908.370426663772,294.36,294.36,293.66,293.81,3908.3704
2014-10-24 12:10:00,293.74,294.43,292.98,293.33,42883.508848116384,293.74,294.43,292.98,293.33,42883.5088
2014-10-24 12:15:00,293.05,293.94,293.04,293.88,12593.638041472152,293.05,293.94,293.04,293.88,12593.638
2014-10-24 12:20:00,293.89,293.92,293.08,293.71,15307.784171099773,293.89,293.92,293.08,293.71,15307.7842
2014-10-24 12:25:00,293.72,294.45,293.51,294.13,16936.271848876346,293.72,294.45,293.51,294.13,16936.2718
2014-10-24 12:30:00,294.27,294.72,293.94,294.39,8033.872543697753,294.27,294.72,293.94,294.39,8033.8725
2014-10-24 12:35:00,294.52,294.59,293.96,294.29,8033.872543697753,294.52,294.59,293.96,294.29,8033.8725
2014-10-24 12:40:00,294.17,294.92,294.03,294.44,6731.082401476496,294.17,294.92,294.03,294.44,6731.0824
2014-10-24 12:45:00,294.3,294.6,294.25,294.25,2931.277819997829,294.3,294.6,294.25,294.25,2931.2778
2014-10-24 12:50:00,294.16,294.29,293.68,293.73,13462.164802952992,294.16,294.29,293.68,293.73,13462.1648
2014-10-24 12:55:00,293.98,294.02,293.64,293.81,7599.609162957334,293.98,294.02,293.64,293.81,7599.6092
2014-10-24 13:00:00,293.83,294.12,293.51,293.84,5428.292259255239,293.83,294.12,293.51,293.84,5428.2923
2014-10-24 13:05:00,293.66,293.9,293.32,293.9,6296.819020736077,293.66,293.9,293.32,293.9,6296.819
2014-10-24 13:10:00,293.72,293.9,293.04,293.26,5536.858104440344,293.72,293.9,293.04,293.26,5536.8581
2014-10-24 13:15:00,293.13,293.55,293.09,293.2,4776.89718814461,293.13,293.55,293.09,293.2,4776.8972
2014-10-24 13:20:00,293.42,293.92,293.37,293.6,2388.448594072305,293.42,293.92,293.37,293.6,2388.4486
2014-10-24 13:25:00,293.92,294.24,293.83,293.94,3799.804581478667,293.92,294.24,293.83,293.94,3799.8046
2014-10-24 13:30:00,293.78,294.75,293.78,294.58,6513.950711106286,293.78,294.75,293.78,294.58,6513.9507
2014-10-24 13:35:00,294.44,295.07,294.42,295.07,7599.609162957334,294.44,295.07,294.42,295.07,7599.6092
2014-10-24 13:40:00,294.93,295.36,294.77,295.17,8033.872543697753,294.93,295.36,294.77,295.17,8033.8725
2014-10-24 13:45:00,295.15,295.18,294.79,295.08,3365.541200738248,295.15,295.18,294.79,295.08,3365.5412
2014-10-24 13:50:00,295.27,295.38,294.7,295.04,5753.989794810553,295.27,295.38,294.7,295.04,5753.9898
2014-10-24 13:55:00,295.05,295.14,294.19,294.67,7273.91162740202,295.05,295.14,294.19,294.67,7273.9116
2014-10-24 14:00:00,294.67,294.93,294.52,294.91,5319.726414070134,294.67,294.93,294.52,294.91,5319.7264
2014-10-24 14:05:00,294.86,295.34,294.53,295.34,6188.253175550972,294.86,295.34,294.53,295.34,6188.2532
2014-10-24 14:10:00,295.16,295.27,294.63,294.63,4125.502117033981,295.16,295.27,294.63,294.63,4125.5021
2014-10-24 14:15:00,294.88,295.16,294.61,294.61,7925.306698512648,294.88,295.16,294.61,294.61,7925.3067
2014-10-24 14:20:00,294.95,295.09,294.67,294.91,7273.91162740202,294.95,295.09,294.67,294.91,7273.9116
2014-10-24 14:25:00,294.76,295.26,294.67,294.74,9228.096840733906,294.76,295.26,294.67,294.74,9228.0968
2014-10-24 14:30:00,294.73,294.78,294.08,294.15,5971.121485180763,294.73,294.78,294.08,294.15,5971.1215
2014-10-24 14:35:00,293.89,294.19,293.79,293.94,6622.516556291391,293.89,294.19,293.79,293.94,6622.5166
2014-10-24 14:40:00,294.05,294.53,294.05,294.24,3474.1070459233524,294.05,294.53,294.05,294.24,3474.107
2014-10-24 14:45:00,294.25,294.53,294.05,294.47,5536.858104440344,294.25,294.53,294.05,294.47,5536.8581
2014-10-24 14:50:00,294.51,294.53,294.17,294.35,5102.5947236999245,294.51,294.53,294.17,294.35,5102.5947
2014-10-24 14:55:00,294.49,295.08,294.37,294.67,9228.096840733906,294.49,295.08,294.37,294.67,9228.0968
2014-10-24 15:00:00,294.62,295.07,294.48,294.65,5536.858104440344,294.62,295.07,294.48,294.65,5536.8581
2014-10-24 15:05:00,294.68,294.95,294.62,294.85,13027.901422212572,294.68,294.95,294.62,294.85,13027.9014
2014-10-24 15:10:00,294.72,294.85,294.54,294.75,10313.755292584952,294.72,294.85,294.54,294.75,10313.7553
2014-10-24 15:15:00,294.73,294.8,294.42,294.53,10313.755292584952,294.73,294.8,294.42,294.53,10313.7553
2014-10-24 15:20:00,294.61,294.89,294.46,294.89,12485.072196287048,294.61,294.89,294.46,294.89,12485.0722
2014-10-24 15:25:00,294.88,295.49,294.86,295.29,23884.48594072305,294.88,295.49,294.86,295.29,23884.4859
2014-10-24 15:30:00,295.27,295.37,294.83,295.0,11833.67712517642,295.27,295.37,294.83,295.0,11833.6771
2014-10-24 15:35:00,295.0,295.19,294.84,294.89,16284.876777765716,295.0,295.19,294.84,294.89,16284.8768
2014-10-24 15:40:00,295.05,295.48,294.9,295.11,23341.65671479753,295.05,295.48,294.9,295.11,23341.6567
2014-10-24 15:45:00,294.94,295.65,294.92,295.43,27684.29052220172,294.94,295.65,294.92,295.43,27684.2905
2014-10-24 15:50:00,295.47,295.92,295.37,295.7,56562.80534143958,295.47,295.92,295.37,295.7,56562.8053
2014-10-24 15:55:00,295.77,296.59,295.65,296.29,94235.15362067094,295.77,296.59,295.65,296.29,94235.1536
2014-10-27 09:30:00,296.49,297.63,294.94,295.88,23233.09086961242,296.49,297.63,294.94,295.88,23233.0909
2014-10-27 09:35:00,295.82,296.55,293.68,296.55,17913.364455542287,295.82,296.55,293.68,296.55,17913.3645
2014-10-27 09:40:00,295.69,297.5,295.69,296.6,9770.92606665943,295.69,297.5,295.69,296.6,9770.9261
2014-10-27 09:45:00,297.11,297.11,295.26,295.39,16936.271848876346,297.11,297.11,295.26,295.39,16936.2718
2014-10-27 09:50:00,295.12,295.44,293.13,293.46,12159.374660731732,295.12,295.44,293.13,293.46,12159.3747
2014-10-27 09:55:00,293.39,293.79,292.92,293.67,11616.54543480621,293.39,293.79,292.92,293.67,11616.5454
2014-10-27 10:00:00,293.48,293.69,291.99,292.67,27467.158831831508,293.48,293.69,291.99,292.67,27467.1588
2014-10-27 10:05:00,292.11,294.58,292.11,294.58,12593.638041472152,292.11,294.58,292.11,294.58,12593.638
2014-10-27 10:10:00,294.6,295.95,294.19,295.54,21170.33981109543,294.6,295.95,294.19,295.54,21170.3398
2014-10-27 10:15:00,295.5,295.99,294.31,295.21,24318.749321463467,295.5,295.99,294.31,295.21,24318.7493
2014-10-27 10:20:00,295.21,295.26,294.05,294.34,11942.242970361523,295.21,295.26,294.05,294.34,11942.243
2014-10-27 10:25:00,294.05,295.9,293.87,294.01,9010.965150363696,294.05,295.9,293.87,294.01,9010.9652
2014-10-27 10:30:00,294.01,294.83,293.4,294.55,41580.71870589512,294.01,294.83,293.4,294.55,41580.7187
2014-10-27 10:35:00,294.68,295.32,294.47,294.48,7816.740853327544,294.68,295.32,294.47,294.48,7816.7409
2014-10-27 10:40:00,294.3,295.6,294.3,295.6,15090.652480729565,294.3,295.6,294.3,295.6,15090.6525
2014-10-27 10:45:00,295.63,296.05,294.76,295.1,14222.125719248725,295.63,296.05,294.76,295.1,14222.1257
2014-10-27 10:50:00,295.08,295.23,294.53,294.75,8793.833459993486,295.08,295.23,294.53,294.75,8793.8335
2014-10-27 10:55:00,294.74,294.75,294.04,294.54,2714.14612962762,294.74,294.75,294.04,294.54,2714.1461
2014-10-27 11:00:00,294.14,294.69,294.14,294.6,7816.740853327544,294.14,294.69,294.14,294.6,7816.7409
2014-10-27 11:05:00,294.6,294.93,294.58,294.83,10639.452828140267,294.6,294.93,294.58,294.83,10639.4528
2014-10-27 11:10:00,294.92,295.16,294.56,294.84,19758.98382368907,294.92,295.16,294.56,294.84,19758.9838
2014-10-27 11:15:00,295.06,295.21,294.22,294.22,11507.979589621104,295.06,295.21,294.22,294.22,11507.9796
2014-10-27 11:20:00,294.38,294.53,294.11,294.5,14004.994028878516,294.38,294.53,294.11,294.5,14004.994
2014-10-27 11:25:00,294.29,294.42,294.11,294.41,7491.043317772229,294.29,294.42,294.11,294.41,7491.0433
2014-10-27 11:30:00,294.38,294.57,294.15,294.2,10096.623602214744,294.38,294.57,294.15,294.2,10096.6236
2014-10-27 11:35:00,294.27,294.51,293.99,294.05,2714.14612962762,294.27,294.51,293.99,294.05,2714.1461
2014-10-27 11:40:00,293.89,294.24,293.89,294.23,1194.2242970361524,293.89,294.24,293.89,294.23,1194.2243
2014-10-27 11:45:00,294.37,294.37,293.84,293.9,9445.228531104114,294.37,294.37,293.84,293.9,9445.2285
2014-10-27 11:50:00,294.17,294.21,293.57,293.77,16176.31093258061,294.17,294.21,293.57,293.77,16176.3109
2014-10-27 11:55:00,293.75,294.22,293.61,293.91,7273.91162740202,293.75,294.22,293.61,293.91,7273.9116
2014-10-27 12:00:00,294.15,294.19,293.68,294.05,3039.8436651829334,294.15,294.19,293.68,294.05,3039.8437
2014-10-27 12:05:00,294.02,294.28,293.82,294.0,4559.7654977744005,294.02,294.28,293.82,294.0,4559.7655
2014-10-27 12:10:00,293.99,294.2,293.83,294.06,20953.20812072522,293.99,294.2,293.83,294.06,20953.2081
2014-10-27 12:15:00,293.88,294.11,293.7,293.85,4342.633807404191,293.88,294.11,293.7,293.85,4342.6338
2014-10-27 12:20:00,293.94,293.98,293.51,293.73,3039.8436651829334,293.94,293.98,293.51,293.73,3039.8437
2014-10-27 12:25:00,293.7,293.97,293.47,293.78,3039.8436651829334,293.7,293.97,293.47,293.78,3039.8437
2014-10-27 12:30:00,293.6,293.83,293.37,293.53,5211.160568885029,293.6,293.83,293.37,293.53,5211.1606
2014-10-27 12:35:00,293.74,293.85,293.2,293.22,8685.267614808381,293.74,293.85,293.2,293.22,8685.2676
2014-10-27 12:40:00,293.21,293.37,292.91,292.98,11616.54543480621,293.21,293.37,292.91,292.98,11616.5454
2014-10-27 12:45:00,293.01,293.46,293.0,293.35,7273.91162740202,293.01,293.46,293.0,293.35,7273.9116
2014-10-27 12:50:00,293.13,293.63,293.13,293.36,9228.096840733906,293.13,293.63,293.13,293.36,9228.0968
2014-10-27 12:55:00,293.57,293.78,293.37,293.61,8902.399305178591,293.57,293.78,293.37,293.61,8902.3993
2014-10-27 13:00:00,293.63,294.11,293.52,293.85,5428.292259255239,293.63,294.11,293.52,293.85,5428.2923
2014-10-27 13:05:00,293.92,294.11,293.67,294.02,11725.111279991315,293.92,294.11,293.67,294.02,11725.1113
2014-10-27 13:10:00,293.93,294.69,293.83,294.36,17587.666919986972,293.93,294.69,293.83,294.36,17587.6669
2014-10-27 13:15:00,294.67,295.21,294.22,295.13,26381.50037998045,294.67,295.21,294.22,295.13,26381.5004
2014-10-27 13:20:00,295.04,295.15,294.27,294.29,5319.726414070134,295.04,295.15,294.27,294.29,5319.7264
2014-10-27 13:25:00,294.29,294.4,293.95,294.0,9553.79437628922,294.29,294.4,293.95,294.0,9553.7944
2014-10-27 13:30:00,294.15,294.84,294.09,294.56,4994.02887851482,294.15,294.84,294.09,294.56,4994.0289
2014-10-27 13:35:00,294.82,294.82,293.96,293.96,3691.2387362935615,294.82,294.82,293.96,293.96,3691.2387
2014-10-27 13:40:00,293.96,294.37,293.88,294.06,4994.02887851482,293.96,294.37,293.88,294.06,4994.0289
2014-10-27 13:45:00,294.02,294.16,293.74,294.02,15090.652480729565,294.02,294.16,293.74,294.02,15090.6525
2014-10-27 13:50:00,293.96,294.02,293.55,293.58,4016.936271848877,293.96,294.02,293.55,293.58,4016.9363
2014-10-27 13:55:00,293.78,293.78,293.43,293.49,2714.14612962762,293.78,293.78,293.43,293.49,2714.1461
2014-10-27 14:00:00,293.46,293.82,293.37,293.42,9662.360221474324,293.46,293.82,293.37,293.42,9662.3602
2014-10-27 14:05:00,293.38,293.63,293.02,293.27,6296.819020736077,293.38,293.63,293.02,293.27,6296.819
2014-10-27 14:10:00,293.31,293.9,293.31,293.52,6188.253175550972,293.31,293.9,293.31,293.52,6188.2532
2014-10-27 14:15:00,293.53,293.77,293.33,293.58,3908.370426663772,293.53,293.77,293.33,293.58,3908.3704
2014-10-27 14:20:00,293.67,294.06,293.32,293.9,19976.11551405928,293.67,294.06,293.32,293.9,19976.1155
2014-10-27 14:25:00,293.92,293.92,293.3,293.91,6513.950711106286,293.92,293.92,293.3,293.91,6513.9507
2014-10-27 14:30:00,293.91,294.11,293.34,294.01,6296.819020736077,293.91,294.11,293.34,294.01,6296.819
2014-10-27 14:35:00,293.91,293.93,293.59,293.91,8468.135924438173,293.91,293.93,293.59,293.91,8468.1359
2014-10-27 14:40:00,294.03,294.04,293.54,293.87,3256.975355553143,294.03,294.04,293.54,293.87,3256.9754
2014-10-27 14:45:00,293.84,294.02,293.38,293.55,5862.555639995658,293.84,294.02,293.38,293.55,5862.5556
2014-10-27 14:50:00,293.78,294.04,293.61,293.61,4776.89718814461,293.78,294.04,293.61,293.61,4776.8972
2014-10-27 14:55:00,293.62,294.05,293.37,293.9,9336.662685919013,293.62,294.05,293.37,293.9,9336.6627
2014-10-27 15:00:00,294.06,294.84,293.25,294.71,12050.80881554663,294.06,294.84,293.25,294.71,12050.8088
2014-10-27 15:05:00,294.9,294.9,294.43,294.43,7165.345782216915,294.9,294.9,294.43,294.43,7165.3458
2014-10-27 15:10:00,294.27,294.8,294.27,294.57,6188.253175550972,294.27,294.8,294.27,294.57,6188.2532
2014-10-27 15:15:00,294.6,295.0,294.55,294.87,20627.510585169905,294.6,295.0,294.55,294.87,20627.5106
2014-10-27 15:20:00,294.95,294.98,294.52,294.55,5319.726414070134,294.95,294.98,294.52,294.55,5319.7264
2014-10-27 15:25:00,294.39,294.99,294.39,294.96,10530.886982955162,294.39,294.99,294.39,294.96,10530.887
2014-10-27 15:30:00,295.0,295.02,294.64,294.87,23884.48594072305,295.0,295.02,294.64,294.87,23884.4859
2014-10-27 15:35:00,294.85,295.0,294.71,294.8,6839.648246661601,294.85,295.0,294.71,294.8,6839.6482
2014-10-27 15:40:00,294.75,295.25,294.46,294.98,15524.915861469985,294.75,295.25,294.46,294.98,15524.9159
2014-10-27 15:45:00,294.95,295.33,294.77,295.23,14873.520790359353,294.95,295.33,294.77,295.23,14873.5208
2014-10-27 15:50:00,295.33,295.33,294.77,294.77,12159.374660731732,295.33,295.33,294.77,294.77,12159.3747
2014-10-27 15:55:00,294.89,294.98,294.66,294.83,43100.640538486594,294.89,294.98,294.66,294.83,43100.6405
2014-10-28 09:30:00,295.87,295.88,294.86,295.3,31701.22679405059,295.87,295.88,294.86,295.3,31701.2268
2014-10-28 09:35:00,294.78,295.67,294.78,295.06,21821.73488220606,294.78,295.67,294.78,295.06,21821.7349
2014-10-28 09:40:00,295.06,295.68,294.76,295.3,23015.95917924221,295.06,295.68,294.76,295.3,23015.9592
2014-10-28 09:45:00,295.37,295.54,294.75,294.8,18130.496145912497,295.37,295.54,294.75,294.8,18130.4961
2014-10-28 09:50:00,295.02,295.42,294.29,294.4,27032.895451091088,295.02,295.42,294.29,294.4,27032.8955
2014-10-28 09:55:00,294.29,294.55,293.1,293.39,21604.60319183585,294.29,294.55,293.1,293.39,21604.6032
2014-10-28 10:00:00,293.6,294.24,293.38,293.84,22147.43241776137,293.6,294.24,293.38,293.84,22147.4324
2014-10-28 10:05:00,294.08,294.26,293.67,294.24,13245.033112582782,294.08,294.26,293.67,294.24,13245.0331
2014-10-28 10:10:00,294.17,294.48,293.67,294.09,21387.47150146564,294.17,294.48,293.67,294.09,21387.4715
2014-10-28 10:15:00,294.18,294.98,294.05,294.05,12919.335577027468,294.18,294.98,294.05,294.05,12919.3356
2014-10-28 10:20:00,294.06,294.81,294.06,294.52,13353.598957767888,294.06,294.81,294.06,294.52,13353.599
2014-10-28 10:25:00,294.6,294.72,294.18,294.22,11725.111279991315,294.6,294.72,294.18,294.22,11725.1113
2014-10-28 10:30:00,294.4,294.61,294.0,294.61,4234.067962219086,294.4,294.61,294.0,294.61,4234.068
2014-10-28 10:35:00,294.36,294.6,293.91,294.26,3799.804581478667,294.36,294.6,293.91,294.26,3799.8046
2014-10-28 10:40:00,294.48,294.48,294.13,294.29,8685.267614808381,294.48,294.48,294.13,294.29,8685.2676
2014-10-28 10:45:00,294.29,294.29,293.49,293.49,14222.125719248725,294.29,294.29,293.49,293.49,14222.1257
2014-10-28 10:50:00,293.83,293.83,292.91,293.46,15850.613397025296,293.83,293.83,292.91,293.46,15850.6134
2014-10-28 10:55:00,293.37,293.52,293.02,293.37,10530.886982955162,293.37,293.52,293.02,293.37,10530.887
2014-10-28 11:00:00,293.31,293.75,293.14,293.49,7599.609162957334,293.31,293.75,293.14,293.49,7599.6092
2014-10-28 11:05:00,293.36,293.72,293.15,293.7,9336.662685919013,293.36,293.72,293.15,293.7,9336.6627
2014-10-28 11:10:00,293.72,294.42,293.59,293.6,10205.189447399847,293.72,294.42,293.59,293.6,10205.1894
2014-10-28 11:15:00,293.52,294.02,293.48,293.53,4342.633807404191,293.52,294.02,293.48,293.53,4342.6338
2014-10-28 11:20:00,293.9,294.04,293.32,293.39,14547.82325480404,293.9,294.04,293.32,293.39,14547.8233
2014-10-28 11:25:00,293.34,293.86,292.97,292.97,14439.257409618936,293.34,293.86,292.97,292.97,14439.2574
2014-10-28 11:30:00,293.05,293.51,292.91,293.26,12159.374660731732,293.05,293.51,292.91,293.26,12159.3747
2014-10-28 11:35:00,293.25,293.84,293.25,293.72,14113.55987406362,293.25,293.84,293.25,293.72,14113.5599
2014-10-28 11:40:00,293.69,293.84,293.42,293.47,10530.886982955162,293.69,293.84,293.42,293.47,10530.887
2014-10-28 11:45:00,293.62,293.89,293.22,293.33,16393.44262295082,293.62,293.89,293.22,293.33,16393.4426
2014-10-28 11:50:00,293.0,293.22,292.62,292.62,12810.769731842363,293.0,293.22,292.62,292.62,12810.7697
2014-10-28 11:55:00,292.61,292.79,291.56,291.56,21604.60319183585,292.61,292.79,291.56,291.56,21604.6032
2014-10-28 12:00:00,291.59,292.26,291.59,292.26,8468.135924438173,291.59,292.26,291.59,292.26,8468.1359
2014-10-28 12:05:00,292.37,292.67,292.04,292.22,4776.89718814461,292.37,292.67,292.04,292.22,4776.8972
2014-10-28 12:10:00,292.44,292.82,292.03,292.05,6731.082401476496,292.44,292.82,292.03,292.05,6731.0824
2014-10-28 12:15:00,292.19,292.38,291.85,292.02,6188.253175550972,292.19,292.38,291.85,292.02,6188.2532
2014-10-28 12:20:00,291.98,292.17,291.81,291.94,6622.516556291391,291.98,292.17,291.81,291.94,6622.5166
2014-10-28 12:25:00,291.78,292.11,291.42,291.86,14330.69156443383,291.78,292.11,291.42,291.86,14330.6916
2014-10-28 12:30:00,291.79,291.92,291.1,291.47,16284.876777765716,291.79,291.92,291.1,291.47,16284.8768
2014-10-28 12:35:00,291.3,291.85,291.16,291.58,8793.833459993486,291.3,291.85,291.16,291.58,8793.8335
2014-10-28 12:40:00,291.59,292.01,291.43,291.82,9119.5309955488,291.59,292.01,291.43,291.82,9119.531
2014-10-28 12:45:00,291.8,291.82,291.18,291.56,18347.627836282707,291.8,291.82,291.18,291.56,18347.6278
2014-10-28 12:50:00,291.68,291.87,291.24,291.55,33438.28031701227,291.68,291.87,291.24,291.55,33438.2803
2014-10-28 12:55:00,291.67,291.85,291.36,291.57,7491.043317772229,291.67,291.85,291.36,291.57,7491.0433
2014-10-28 13:00:00,291.56,291.95,291.42,291.81,10422.321137770055,291.56,291.95,291.42,291.81,10422.3211
2014-10-28 13:05:00,291.82,291.82,290.82,290.82,26598.632070350668,291.82,291.82,290.82,290.82,26598.6321
2014-10-28 13:10:00,290.82,291.23,290.59,291.21,16393.44262295082,290.82,291.23,290.59,291.21,16393.4426
2014-10-28 13:15:00,291.04,291.23,290.86,290.86,5753.989794810553,291.04,291.23,290.86,290.86,5753.9898
2014-10-28 13:20:00,291.05,291.72,290.98,291.5,5971.121485180763,291.05,291.72,290.98,291.5,5971.1215
2014-10-28 13:25:00,291.5,291.86,291.36,291.44,9553.79437628922,291.5,291.86,291.36,291.44,9553.7944
2014-10-28 13:30:00,291.37,291.8,291.15,291.53,9010.965150363696,291.37,291.8,291.15,291.53,9010.9652
2014-10-28 13:35:00,291.67,291.8,291.44,291.46,11833.67712517642,291.67,291.8,291.44,291.46,11833.6771
2014-10-28 13:40:00,291.52,291.62,291.18,291.41,10096.623602214744,291.52,291.62,291.18,291.41,10096.6236
2014-10-28 13:45:00,291.39,291.6,291.1,291.1,6839.648246661601,291.39,291.6,291.1,291.1,6839.6482
2014-10-28 13:50:00,291.1,291.51,291.08,291.13,26164.368689610248,291.1,291.51,291.08,291.13,26164.3687
2014-10-28 13:55:00,291.21,291.33,290.71,290.85,11399.413744436,291.21,291.33,290.71,290.85,11399.4137
2014-10-28 14:00:00,291.13,291.13,290.54,291.02,10530.886982955162,291.13,291.13,290.54,291.02,10530.887
2014-10-28 14:05:00,290.98,291.07,290.28,290.52,15742.04755184019,290.98,291.07,290.28,290.52,15742.0476
2014-10-28 14:10:00,290.49,290.81,290.38,290.38,7708.175008142439,290.49,290.81,290.38,290.38,7708.175
2014-10-28 14:15:00,290.4,290.63,290.05,290.19,17696.232765172077,290.4,290.63,290.05,290.19,17696.2328
2014-10-28 14:20:00,290.05,291.01,290.05,290.63,20301.8130496146,290.05,291.01,290.05,290.63,20301.813
2014-10-28 14:25:00,290.66,291.09,290.27,290.84,23667.35425035284,290.66,291.09,290.27,290.84,23667.3543
2014-10-28 14:30:00,290.84,291.41,290.53,290.94,24318.749321463467,290.84,291.41,290.53,290.94,24318.7493
2014-10-28 14:35:00,291.41,291.91,290.95,291.71,23667.35425035284,291.41,291.91,290.95,291.71,23667.3543
2014-10-28 14:40:00,291.74,291.89,291.57,291.72,17804.798610357182,291.74,291.89,291.57,291.72,17804.7986
2014-10-28 14:45:00,291.66,291.74,291.07,291.09,15416.350016284878,291.66,291.74,291.07,291.09,15416.35
2014-10-28 14:50:00,291.1,291.2,290.55,290.6,25838.671154054937,291.1,291.2,290.55,290.6,25838.6712
2014-10-28 14:55:00,290.57,290.66,290.19,290.41,10530.886982955162,290.57,290.66,290.19,290.41,10530.887
2014-10-28 15:00:00,290.21,290.84,290.06,290.3,40060.79687330366,290.21,290.84,290.06,290.3,40060.7969
2014-10-28 15:05:00,290.3,291.18,290.15,291.07,12376.506351101943,290.3,291.18,290.15,291.07,12376.5064
2014-10-28 15:10:00,291.07,292.05,291.01,291.86,20953.20812072522,291.07,292.05,291.01,291.86,20953.2081
2014-10-28 15:15:00,291.97,292.3,291.85,292.26,13896.42818369341,291.97,292.3,291.85,292.26,13896.4282
2014-10-28 15:20:00,292.26,292.37,292.03,292.07,23015.95917924221,292.26,292.37,292.03,292.07,23015.9592
2014-10-28 15:25:00,292.18,292.53,292.09,292.38,19107.58875257844,292.18,292.53,292.09,292.38,19107.5888
2014-10-28 15:30:00,292.31,292.74,292.17,292.45,22798.827488872,292.31,292.74,292.17,292.45,22798.8275
2014-10-28 15:35:00,292.53,292.53,291.99,292.12,27358.592986646403,292.53,292.53,291.99,292.12,27358.593
2014-10-28 15:40:00,292.03,292.2,291.82,292.18,23775.920095537946,292.03,292.2,291.82,292.18,23775.9201
2014-10-28 15:45:00,292.04,292.08,291.67,291.81,23775.920095537946,292.04,292.08,291.67,291.81,23775.9201
2014-10-28 15:50:00,292.0,292.4,291.75,291.92,71436.32613179894,292.0,292.4,291.75,291.92,71436.3261
2014-10-28 15:55:00,291.95,293.18,291.85,292.94,77298.8817717946,291.95,293.18,291.85,292.94,77298.8818
2014-10-29 09:30:00,292.85,292.88,290.28,292.88,53197.264140701336,292.85,292.88,290.28,292.88,53197.2641
2014-10-29 09:35:00,292.83,295.66,292.62,293.31,33112.58278145696,292.83,295.66,292.62,293.31,33112.5828
2014-10-29 09:40:00,294.28,294.28,292.62,293.27,9988.05775702964,294.28,294.28,292.62,293.27,9988.0578
2014-10-29 09:45:00,293.18,293.3,291.6,292.58,6622.516556291391,293.18,293.3,291.6,292.58,6622.5166
2014-10-29 09:50:00,292.56,293.72,292.01,293.72,11833.67712517642,292.56,293.72,292.01,293.72,11833.6771
2014-10-29 09:55:00,293.72,294.6,293.35,294.05,12267.940505916838,293.72,294.6,293.35,294.05,12267.9405
2014-10-29 10:00:00,294.12,294.24,293.23,293.45,8576.701769623276,294.12,294.24,293.23,293.45,8576.7018
2014-10-29 10:05:00,293.12,293.12,291.17,291.17,15090.652480729565,293.12,293.12,291.17,291.17,15090.6525
2014-10-29 10:10:00,291.07,291.39,290.15,290.15,18564.75952665292,291.07,291.39,290.15,290.15,18564.7595
2014-10-29 10:15:00,290.34,291.77,290.17,291.77,19433.28628813376,290.34,291.77,290.17,291.77,19433.2863
2014-10-29 10:20:00,291.56,292.38,290.62,290.62,19324.72044294865,291.56,292.38,290.62,290.62,19324.7204
2014-10-29 10:25:00,290.62,291.99,290.29,291.55,38432.30919552709,290.62,291.99,290.29,291.55,38432.3092
2014-10-29 10:30:00,291.6,291.68,290.88,290.88,9770.92606665943,291.6,291.68,290.88,290.88,9770.9261
2014-10-29 10:35:00,290.94,290.94,290.25,290.59,24644.446857018786,290.94,290.94,290.25,290.59,24644.4469
2014-10-29 10:40:00,290.59,290.92,290.18,290.42,22581.69579850179,290.59,290.92,290.18,290.42,22581.6958
2014-10-29 10:45:00,290.54,290.63,290.28,290.43,12485.072196287048,290.54,290.63,290.28,290.43,12485.0722
2014-10-29 10:50:00,290.28,290.63,290.19,290.35,31592.660948865487,290.28,290.63,290.19,290.35,31592.6609
2014-10-29 10:55:00,290.59,290.92,290.38,290.78,23667.35425035284,290.59,290.92,290.38,290.78,23667.3543
2014-10-29 11:00:00,290.66,291.09,290.43,290.43,10313.755292584952,290.66,291.09,290.43,290.43,10313.7553
2014-10-29 11:05:00,290.51,290.75,290.42,290.57,21061.773965910324,290.51,290.75,290.42,290.57,21061.774
2014-10-29 11:10:00,290.46,290.59,290.19,290.5,12267.940505916838,290.46,290.59,290.19,290.5,12267.9405
2014-10-29 11:15:00,290.31,290.87,290.15,290.45,30072.73911627402,290.31,290.87,290.15,290.45,30072.7391
2014-10-29 11:20:00,290.51,290.63,290.12,290.27,4125.502117033981,290.51,290.63,290.12,290.27,4125.5021
2014-10-29 11:25:00,290.27,290.71,290.11,290.44,18564.75952665292,290.27,290.71,290.11,290.44,18564.7595
2014-10-29 11:30:00,290.37,290.48,289.41,289.66,10856.584518510475,290.37,290.48,289.41,289.66,10856.5845
2014-10-29 11:35:00,289.73,290.42,289.5,290.35,6079.687330365867,289.73,290.42,289.5,290.35,6079.6873
2014-10-29 11:40:00,290.24,290.75,290.24,290.33,14439.257409618936,290.24,290.75,290.24,290.33,14439.2574
2014-10-29 11:45:00,290.31,290.54,290.18,290.28,3691.2387362935615,290.31,290.54,290.18,290.28,3691.2387
2014-10-29 11:50:00,290.23,290.37,290.0,290.27,9445.228531104114,290.23,290.37,290.0,290.27,9445.2285
2014-10-29 11:55:00,290.16,290.37,290.16,290.37,3148.4095103680384,290.16,290.37,290.16,290.37,3148.4095
2014-10-29 12:00:00,290.42,290.86,290.24,290.59,8902.399305178591,290.42,290.86,290.24,290.59,8902.3993
2014-10-29 12:05:00,290.58,290.65,290.32,290.34,4994.02887851482,290.58,290.65,290.32,290.34,4994.0289
2014-10-29 12:10:00,290.32,290.32,289.69,289.9,11073.716208880687,290.32,290.32,289.69,289.9,11073.7162
2014-10-29 12:15:00,289.88,290.82,289.8,290.6,16067.745087395506,289.88,290.82,289.8,290.6,16067.7451
2014-10-29 12:20:00,290.73,290.73,290.4,290.55,3365.541200738248,290.73,290.73,290.4,290.55,3365.5412
2014-10-29 12:25:00,290.36,290.36,289.92,289.97,4342.633807404191,290.36,290.36,289.92,289.97,4342.6338
2014-10-29 12:30:00,289.99,290.29,289.81,289.87,9662.360221474324,289.99,290.29,289.81,289.87,9662.3602
2014-10-29 12:35:00,289.89,290.12,289.72,289.72,6513.950711106286,289.89,290.12,289.72,289.72,6513.9507
2014-10-29 12:40:00,289.84,290.28,289.39,290.22,7382.477472587125,289.84,290.28,289.39,290.22,7382.4775
2014-10-29 12:45:00,290.34,290.51,289.9,290.05,5536.858104440344,290.34,290.51,289.9,290.05,5536.8581
2014-10-29 12:50:00,290.01,290.44,289.91,290.3,3256.975355553143,290.01,290.44,289.91,290.3,3256.9754
2014-10-29 12:55:00,290.27,290.31,289.87,289.88,4776.89718814461,290.27,290.31,289.87,289.88,4776.8972
2014-10-29 13:00:00,289.99,290.05,289.79,289.81,2931.277819997829,289.99,290.05,289.79,289.81,2931.2778
2014-10-29 13:05:00,289.8,290.15,289.75,289.95,7382.477472587125,289.8,290.15,289.75,289.95,7382.4775
2014-10-29 13:10:00,289.85,290.23,289.84,289.93,3148.4095103680384,289.85,290.23,289.84,289.93,3148.4095
2014-10-29 13:15:00,289.83,290.06,289.78,289.91,5536.858104440344,289.83,290.06,289.78,289.91,5536.8581
2014-10-29 13:20:00,289.98,290.18,289.7,290.18,1954.185213331886,289.98,290.18,289.7,290.18,1954.1852
2014-10-29 13:25:00,290.15,290.19,289.71,289.76,5536.858104440344,290.15,290.19,289.71,289.76,5536.8581
2014-10-29 13:30:00,289.84,289.89,289.35,289.35,5862.555639995658,289.84,289.89,289.35,289.35,5862.5556
2014-10-29 13:35:00,289.55,289.58,289.23,289.46,8902.399305178591,289.55,289.58,289.23,289.46,8902.3993
2014-10-29 13:40:00,289.59,289.78,289.34,289.34,6079.687330365867,289.59,289.78,289.34,289.34,6079.6873
2014-10-29 13:45:00,289.46,289.81,289.23,289.81,7273.91162740202,289.46,289.81,289.23,289.81,7273.9116
2014-10-29 13:50:00,289.7,289.75,289.19,289.33,11507.979589621104,289.7,289.75,289.19,289.33,11507.9796
2014-10-29 13:55:00,289.23,290.25,289.23,290.16,20193.24720442949,289.23,290.25,289.23,290.16,20193.2472
2014-10-29 14:00:00,290.16,290.42,288.95,289.0,19433.28628813376,290.16,290.42,288.95,289.0,19433.2863
2014-10-29 14:05:00,289.0,290.13,288.76,289.41,13570.730648138097,289.0,290.13,288.76,289.41,13570.7306
2014-10-29 14:10:00,289.94,290.16,289.04,289.08,8685.267614808381,289.94,290.16,289.04,289.08,8685.2676
2014-10-29 14:15:00,289.03,289.03,287.9,288.68,14439.257409618936,289.03,289.03,287.9,288.68,14439.2574
2014-10-29 14:20:00,288.82,290.28,288.82,289.82,15090.652480729565,288.82,290.28,288.82,289.82,15090.6525
2014-10-29 14:25:00,290.13,290.7,289.99,290.29,14764.95494517425,290.13,290.7,289.99,290.29,14764.9549
2014-10-29 14:30:00,290.63,290.76,289.41,290.55,14873.520790359353,290.63,290.76,289.41,290.55,14873.5208
2014-10-29 14:35:00,290.4,290.95,289.74,289.78,13896.42818369341,290.4,290.95,289.74,289.78,13896.4282
2014-10-29 14:40:00,289.68,290.85,289.58,290.4,6188.253175550972,289.68,290.85,289.58,290.4,6188.2532
2014-10-29 14:45:00,290.45,290.53,289.77,289.94,21604.60319183585,290.45,290.53,289.77,289.94,21604.6032
2014-10-29 14:50:00,289.93,290.57,289.49,290.57,4234.067962219086,289.93,290.57,289.49,290.57,4234.068
2014-10-29 14:55:00,290.56,291.1,290.15,290.77,16936.271848876346,290.56,291.1,290.15,290.77,16936.2718
2014-10-29 15:00:00,290.79,290.8,290.04,290.17,10639.452828140267,290.79,290.8,290.04,290.17,10639.4528
2014-10-29 15:05:00,290.03,290.5,289.42,289.44,21170.33981109543,290.03,290.5,289.42,289.44,21170.3398
2014-10-29 15:10:00,289.55,289.57,288.77,289.46,20844.642275540114,289.55,289.57,288.77,289.46,20844.6423
2014-10-29 15:15:00,289.16,289.99,289.16,289.88,7165.345782216915,289.16,289.99,289.16,289.88,7165.3458
2014-10-29 15:20:00,290.05,290.14,289.59,289.94,9228.096840733906,290.05,290.14,289.59,289.94,9228.0968
2014-10-29 15:25:00,289.75,290.87,289.66,290.57,17696.232765172077,289.75,290.87,289.66,290.57,17696.2328
2014-10-29 15:30:00,290.74,291.68,290.51,291.4,10205.189447399847,290.74,291.68,290.51,291.4,10205.1894
2014-10-29 15:35:00,291.31,291.31,290.58,291.07,11073.716208880687,291.31,291.31,290.58,291.07,11073.7162
2014-10-29 15:40:00,291.06,291.46,290.86,290.97,14982.086635544458,291.06,291.46,290.86,290.97,14982.0866
2014-10-29 15:45:00,291.07,291.18,290.53,290.75,21387.47150146564,291.07,291.18,290.53,290.75,21387.4715
2014-10-29 15:50:00,290.75,290.75,290.08,290.42,44403.430680707854,290.75,290.75,290.08,290.42,44403.4307
2014-10-29 15:55:00,290.43,290.67,289.35,290.2,107697.31842362392,290.43,290.67,289.35,290.2,107697.3184
2014-10-30 09:30:00,290.23,290.7,289.14,290.69,16393.44262295082,290.23,290.7,289.14,290.69,16393.4426
2014-10-30 09:35:00,290.8,292.79,290.77,292.29,9662.360221474324,290.8,292.79,290.77,292.29,9662.3602
2014-10-30 09:40:00,292.14,292.79,291.33,292.47,32461.187710346327,292.14,292.79,291.33,292.47,32461.1877
2014-10-30 09:45:00,292.84,292.91,291.93,292.25,23015.95917924221,292.84,292.91,291.93,292.25,23015.9592
2014-10-30 09:50:00,292.44,292.73,291.99,292.55,4451.199652589296,292.44,292.73,291.99,292.55,4451.1997
2014-10-30 09:55:00,291.8,292.01,290.55,290.55,1302.7901422212572,291.8,292.01,290.55,290.55,1302.7901
2014-10-30 10:00:00,290.47,290.94,289.72,290.94,16719.140158506136,290.47,290.94,289.72,290.94,16719.1402
2014-10-30 10:05:00,290.86,291.65,290.53,291.65,7056.77993703181,290.86,291.65,290.53,291.65,7056.7799
2014-10-30 10:10:00,291.71,292.13,291.53,292.13,13353.598957767888,291.71,292.13,291.53,292.13,13353.599
2014-10-30 10:15:00,291.92,292.89,291.68,292.89,5319.726414070134,291.92,292.89,291.68,292.89,5319.7264
2014-10-30 10:20:00,292.53,292.73,292.03,292.54,30615.568342199545,292.53,292.73,292.03,292.54,30615.5683
2014-10-30 10:25:00,292.39,292.91,292.36,292.69,5536.858104440344,292.39,292.91,292.36,292.69,5536.8581
2014-10-30 10:30:00,292.8,293.16,292.23,292.53,9553.79437628922,292.8,293.16,292.23,292.53,9553.7944
2014-10-30 10:35:00,292.43,292.56,291.25,292.04,9336.662685919013,292.43,292.56,291.25,292.04,9336.6627
2014-10-30 10:40:00,292.5,293.09,292.36,293.06,7599.609162957334,292.5,293.09,292.36,293.06,7599.6092
2014-10-30 10:45:00,292.89,293.29,292.44,292.84,2714.14612962762,292.89,293.29,292.44,292.84,2714.1461
2014-10-30 10:50:00,292.69,293.37,292.51,292.74,12593.638041472152,292.69,293.37,292.51,292.74,12593.638
2014-10-30 10:55:00,293.14,293.75,292.97,293.64,7273.91162740202,293.14,293.75,292.97,293.64,7273.9116
2014-10-30 11:00:00,293.73,293.93,293.14,293.46,23124.52502442732,293.73,293.93,293.14,293.46,23124.525
2014-10-30 11:05:00,293.26,293.8,293.17,293.62,8793.833459993486,293.26,293.8,293.17,293.62,8793.8335
2014-10-30 11:10:00,293.83,294.21,293.28,293.75,9879.491911844534,293.83,294.21,293.28,293.75,9879.4919
2014-10-30 11:15:00,294.25,294.49,293.87,294.13,8359.570079253068,294.25,294.49,293.87,294.13,8359.5701
2014-10-30 11:20:00,293.9,294.4,293.83,294.26,7925.306698512648,293.9,294.4,293.83,294.26,7925.3067
2014-10-30 11:25:00,294.11,294.55,293.93,294.29,5862.555639995658,294.11,294.55,293.93,294.29,5862.5556
2014-10-30 11:30:00,294.32,294.98,294.32,294.98,10205.189447399847,294.32,294.98,294.32,294.98,10205.1894
2014-10-30 11:35:00,295.07,295.77,294.78,295.51,13570.730648138097,295.07,295.77,294.78,295.51,13570.7306
2014-10-30 11:40:00,295.3,295.44,294.85,295.18,2062.7510585169907,295.3,295.44,294.85,295.18,2062.7511
2014-10-30 11:45:00,295.57,296.12,295.44,295.76,15090.652480729565,295.57,296.12,295.44,295.76,15090.6525
2014-10-30 11:50:00,295.56,296.36,295.56,296.27,4994.02887851482,295.56,296.36,295.56,296.27,4994.0289
2014-10-30 11:55:00,296.17,296.17,295.62,296.11,3908.370426663772,296.17,296.17,295.62,296.11,3908.3704
2014-10-30 12:00:00,296.12,296.12,295.43,295.79,2822.711974812724,296.12,296.12,295.43,295.79,2822.712
2014-10-30 12:05:00,295.6,296.12,295.49,296.12,3908.370426663772,295.6,296.12,295.49,296.12,3908.3704
2014-10-30 12:10:00,296.13,296.47,295.86,296.15,6839.648246661601,296.13,296.47,295.86,296.15,6839.6482
2014-10-30 12:15:00,296.21,296.41,295.91,296.24,5536.858104440344,296.21,296.41,295.91,296.24,5536.8581
2014-10-30 12:20:00,296.11,297.05,295.99,296.89,15090.652480729565,296.11,297.05,295.99,296.89,15090.6525
2014-10-30 12:25:00,297.05,297.48,296.82,297.24,10422.321137770055,297.05,297.48,296.82,297.24,10422.3211
2014-10-30 12:30:00,297.25,297.34,296.81,296.94,3799.804581478667,297.25,297.34,296.81,296.94,3799.8046
2014-10-30 12:35:00,297.2,297.21,296.74,297.05,4776.89718814461,297.2,297.21,296.74,297.05,4776.8972
2014-10-30 12:40:00,297.1,297.27,297.01,297.13,4342.633807404191,297.1,297.27,297.01,297.13,4342.6338
2014-10-30 12:45:00,297.16,297.21,296.47,296.5,5753.989794810553,297.16,297.21,296.47,296.5,5753.9898
2014-10-30 12:50:00,296.65,296.88,296.51,296.77,6513.950711106286,296.65,296.88,296.51,296.77,6513.9507
2014-10-30 12:55:00,296.69,297.06,296.55,297.06,2171.316903702096,296.69,297.06,296.55,297.06,2171.3169
2014-10-30 13:00:00,296.76,297.15,296.75,297.04,7816.740853327544,296.76,297.15,296.75,297.04,7816.7409
2014-10-30 13:05:00,297.05,297.1,296.6,296.6,3365.541200738248,297.05,297.1,296.6,296.6,3365.5412
2014-10-30 13:10:00,296.83,297.05,296.69,296.73,4994.02887851482,296.83,297.05,296.69,296.73,4994.0289
2014-10-30 13:15:00,296.88,297.78,296.74,297.69,21821.73488220606,296.88,297.78,296.74,297.69,21821.7349
2014-10-30 13:20:00,297.68,298.18,297.5,297.59,7165.345782216915,297.68,298.18,297.5,297.59,7165.3458
2014-10-30 13:25:00,297.58,297.92,297.44,297.68,8142.438388882858,297.58,297.92,297.44,297.68,8142.4384
2014-10-30 13:30:00,297.68,297.69,297.12,297.12,9119.5309955488,297.68,297.69,297.12,297.12,9119.531
2014-10-30 13:35:00,297.35,297.69,296.9,297.34,12702.203886657258,297.35,297.69,296.9,297.34,12702.2039
2014-10-30 13:40:00,297.01,297.52,296.88,297.38,6839.648246661601,297.01,297.52,296.88,297.38,6839.6482
2014-10-30 13:45:00,297.49,297.52,297.1,297.33,7165.345782216915,297.49,297.52,297.1,297.33,7165.3458
2014-10-30 13:50:00,297.34,297.64,297.2,297.59,6948.214091846705,297.34,297.64,297.2,297.59,6948.2141
2014-10-30 13:55:00,297.45,297.78,297.25,297.25,6839.648246661601,297.45,297.78,297.25,297.25,6839.6482
2014-10-30 14:00:00,297.23,297.47,297.08,297.39,16719.140158506136,297.23,297.47,297.08,297.39,16719.1402
2014-10-30 14:05:00,297.52,297.74,297.09,297.54,5971.121485180763,297.52,297.74,297.09,297.54,5971.1215
2014-10-30 14:10:00,297.4,297.79,297.22,297.4,11182.282054065792,297.4,297.79,297.22,297.4,11182.2821
2014-10-30 14:15:00,297.41,297.48,296.82,296.82,22038.86657257627,297.41,297.48,296.82,296.82,22038.8666
2014-10-30 14:20:00,296.8,296.86,296.17,296.3,6622.516556291391,296.8,296.86,296.17,296.3,6622.5166
2014-10-30 14:25:00,296.63,296.71,296.53,296.55,4885.463033329715,296.63,296.71,296.53,296.55,4885.463
2014-10-30 14:30:00,296.55,296.62,296.38,296.59,2171.316903702096,296.55,296.62,296.38,296.59,2171.3169
2014-10-30 14:35:00,296.41,296.59,296.23,296.36,3474.1070459233524,296.41,296.59,296.23,296.36,3474.107
2014-10-30 14:40:00,296.5,296.66,296.2,296.34,5862.555639995658,296.5,296.66,296.2,296.34,5862.5556
2014-10-30 14:45:00,296.47,296.49,295.42,295.42,10096.623602214744,296.47,296.49,295.42,295.42,10096.6236
2014-10-30 14:50:00,295.17,295.48,294.92,294.92,4994.02887851482,295.17,295.48,294.92,294.92,4994.0289
2014-10-30 14:55:00,294.77,294.89,294.35,294.35,6839.648246661601,294.77,294.89,294.35,294.35,6839.6482
2014-10-30 15:00:00,294.19,295.18,294.19,294.45,11182.282054065792,294.19,295.18,294.19,294.45,11182.2821
2014-10-30 15:05:00,294.6,295.05,294.6,294.85,10639.452828140267,294.6,295.05,294.6,294.85,10639.4528
2014-10-30 15:10:00,294.71,295.16,294.56,295.03,16176.31093258061,294.71,295.16,294.56,295.03,16176.3109
2014-10-30 15:15:00,294.98,295.42,294.55,295.2,9879.491911844534,294.98,295.42,294.55,295.2,9879.4919
2014-10-30 15:20:00,295.26,295.53,294.95,295.01,11725.111279991315,295.26,295.53,294.95,295.01,11725.1113
2014-10-30 15:25:00,295.1,295.17,294.45,295.15,8793.833459993486,295.1,295.17,294.45,295.15,8793.8335
2014-10-30 15:30:00,295.09,295.53,294.71,295.21,12702.203886657258,295.09,295.53,294.71,295.21,12702.2039
2014-10-30 15:35:00,295.3,295.3,294.75,294.76,11182.282054065792,295.3,295.3,294.75,294.76,11182.2821
2014-10-30 15:40:00,294.73,295.16,294.52,294.98,13570.730648138097,294.73,295.16,294.52,294.98,13570.7306
2014-10-30 15:45:00,295.0,295.5,294.9,295.47,16827.70600369124,295.0,295.5,294.9,295.47,16827.706
2014-10-30 15:50:00,295.53,296.28,295.47,296.05,31809.792639235697,295.53,296.28,295.47,296.05,31809.7926
2014-10-30 15:55:00,296.05,296.19,295.55,295.67,52654.43491477581,296.05,296.19,295.55,295.67,52654.4349
2014-10-31 09:30:00,303.96,304.42,301.39,303.1,120399.5223102812,303.96,304.42,301.39,303.1,120399.5223
2014-10-31 09:35:00,303.47,304.11,302.05,302.06,33763.97785256759,303.47,304.11,302.05,302.06,33763.9779
2014-10-31 09:40:00,302.36,302.79,301.39,302.28,25838.671154054937,302.36,302.79,301.39,302.28,25838.6712
2014-10-31 09:45:00,302.15,302.58,301.21,302.22,23015.95917924221,302.15,302.58,301.21,302.22,23015.9592
2014-10-31 09:50:00,302.57,302.97,301.82,302.12,11507.979589621104,302.57,302.97,301.82,302.12,11507.9796
2014-10-31 09:55:00,301.91,302.19,301.31,301.45,16176.31093258061,301.91,302.19,301.31,301.45,16176.3109
2014-10-31 10:00:00,301.45,301.45,299.69,300.19,15850.613397025296,301.45,301.45,299.69,300.19,15850.6134
2014-10-31 10:05:00,299.84,300.01,298.69,299.34,24210.18347627836,299.84,300.01,298.69,299.34,24210.1835
2014-10-31 10:10:00,299.25,300.2,298.94,299.98,11833.67712517642,299.25,300.2,298.94,299.98,11833.6771
2014-10-31 10:15:00,300.24,300.95,300.2,300.42,13245.033112582782,300.24,300.95,300.2,300.42,13245.0331
2014-10-31 10:20:00,300.46,301.37,300.46,301.16,12376.506351101943,300.46,301.37,300.46,301.16,12376.5064
2014-10-31 10:25:00,301.39,302.11,301.21,302.11,15416.350016284878,301.39,302.11,301.21,302.11,15416.35
2014-10-31 10:30:00,301.77,302.11,300.98,300.99,6513.950711106286,301.77,302.11,300.98,300.99,6513.9507
2014-10-31 10:35:00,300.79,301.14,300.5,301.01,5862.555639995658,300.79,301.14,300.5,301.01,5862.5556
2014-10-31 10:40:00,300.81,300.81,299.56,300.19,8251.004234067963,300.81,300.81,299.56,300.19,8251.0042
2014-10-31 10:45:00,300.21,300.99,300.21,300.65,11399.413744436,300.21,300.99,300.21,300.65,11399.4137
2014-10-31 10:50:00,300.92,301.05,300.34,300.55,7708.175008142439,300.92,301.05,300.34,300.55,7708.175
2014-10-31 10:55:00,300.61,300.67,300.1,300.44,7491.043317772229,300.61,300.67,300.1,300.44,7491.0433
2014-10-31 11:00:00,300.07,300.36,299.53,299.93,22798.827488872,300.07,300.36,299.53,299.93,22798.8275
2014-10-31 11:05:00,299.68,300.45,299.5,299.67,12702.203886657258,299.68,300.45,299.5,299.67,12702.2039
2014-10-31 11:10:00,299.67,300.27,299.5,300.27,9553.79437628922,299.67,300.27,299.5,300.27,9553.7944
2014-10-31 11:15:00,300.28,300.41,299.66,299.66,13896.42818369341,300.28,300.41,299.66,299.66,13896.4282
2014-10-31 11:20:00,299.67,300.09,299.67,299.74,13787.862338508306,299.67,300.09,299.67,299.74,13787.8623
2014-10-31 11:25:00,299.84,300.12,299.36,299.36,19433.28628813376,299.84,300.12,299.36,299.36,19433.2863
2014-10-31 11:30:00,299.37,299.44,299.02,299.29,6948.214091846705,299.37,299.44,299.02,299.29,6948.2141
2014-10-31 11:35:00,299.27,299.37,298.56,298.57,6731.082401476496,299.27,299.37,298.56,298.57,6731.0824
2014-10-31 11:40:00,298.54,298.94,298.44,298.67,9228.096840733906,298.54,298.94,298.44,298.67,9228.0968
2014-10-31 11:45:00,298.94,298.94,298.3,298.4,8142.438388882858,298.94,298.94,298.3,298.4,8142.4384
2014-10-31 11:50:00,298.33,298.38,297.03,297.05,16067.745087395506,298.33,298.38,297.03,297.05,16067.7451
2014-10-31 11:55:00,297.28,297.82,297.04,297.5,7056.77993703181,297.28,297.82,297.04,297.5,7056.7799
2014-10-31 12:00:00,297.5,297.5,296.9,297.13,10096.623602214744,297.5,297.5,296.9,297.13,10096.6236
2014-10-31 12:05:00,296.87,297.29,296.8,297.29,15416.350016284878,296.87,297.29,296.8,297.29,15416.35
2014-10-31 12:10:00,297.29,297.3,296.94,296.94,15850.613397025296,297.29,297.3,296.94,296.94,15850.6134
2014-10-31 12:15:00,296.94,297.08,296.7,297.03,7491.043317772229,296.94,297.08,296.7,297.03,7491.0433
2014-10-31 12:20:00,297.04,297.07,296.7,296.71,4451.199652589296,297.04,297.07,296.7,296.71,4451.1997
2014-10-31 12:25:00,296.86,297.2,296.84,296.94,9988.05775702964,296.86,297.2,296.84,296.94,9988.0578
2014-10-31 12:30:00,296.94,297.64,296.94,297.62,8142.438388882858,296.94,297.64,296.94,297.62,8142.4384
2014-10-31 12:35:00,297.75,297.91,297.12,297.29,3799.804581478667,297.75,297.91,297.12,297.29,3799.8046
2014-10-31 12:40:00,297.3,297.43,296.96,296.99,8793.833459993486,297.3,297.43,296.96,296.99,8793.8335
2014-10-31 12:45:00,297.43,297.62,297.28,297.49,3691.2387362935615,297.43,297.62,297.28,297.49,3691.2387
2014-10-31 12:50:00,297.3,297.6,297.09,297.15,8902.399305178591,297.3,297.6,297.09,297.15,8902.3993
2014-10-31 12:55:00,297.42,297.66,296.97,297.5,6296.819020736077,297.42,297.66,296.97,297.5,6296.819
2014-10-31 13:00:00,297.44,297.7,297.25,297.25,11290.847899250895,297.44,297.7,297.25,297.25,11290.8479
2014-10-31 13:05:00,297.42,297.47,296.95,297.29,13245.033112582782,297.42,297.47,296.95,297.29,13245.0331
2014-10-31 13:10:00,297.33,297.33,297.08,297.09,5428.292259255239,297.33,297.33,297.08,297.09,5428.2923
2014-10-31 13:15:00,297.1,297.2,296.66,297.13,5862.555639995658,297.1,297.2,296.66,297.13,5862.5556
2014-10-31 13:20:00,297.22,297.66,297.22,297.26,12050.80881554663,297.22,297.66,297.22,297.26,12050.8088
2014-10-31 13:25:00,297.4,297.4,296.76,296.78,7708.175008142439,297.4,297.4,296.76,296.78,7708.175
2014-10-31 13:30:00,296.83,297.12,296.6,296.94,7925.306698512648,296.83,297.12,296.6,296.94,7925.3067
2014-10-31 13:35:00,297.04,297.04,296.57,296.71,7925.306698512648,297.04,297.04,296.57,296.71,7925.3067
2014-10-31 13:40:00,296.65,296.65,296.2,296.25,4342.633807404191,296.65,296.65,296.2,296.25,4342.6338
2014-10-31 13:45:00,296.25,296.48,296.12,296.43,4125.502117033981,296.25,296.48,296.12,296.43,4125.5021
2014-10-31 13:50:00,296.17,296.2,295.37,295.53,8359.570079253068,296.17,296.2,295.37,295.53,8359.5701
2014-10-31 13:55:00,295.42,296.24,295.42,296.13,7273.91162740202,295.42,296.24,295.42,296.13,7273.9116
2014-10-31 14:00:00,296.19,296.29,295.76,296.16,5319.726414070134,296.19,296.29,295.76,296.16,5319.7264
2014-10-31 14:05:00,296.0,296.0,295.51,295.55,4125.502117033981,296.0,296.0,295.51,295.55,4125.5021
2014-10-31 14:10:00,295.8,296.45,295.38,296.45,9988.05775702964,295.8,296.45,295.38,296.45,9988.0578
2014-10-31 14:15:00,296.14,296.59,295.93,296.27,8359.570079253068,296.14,296.59,295.93,296.27,8359.5701
2014-10-31 14:20:00,296.33,296.6,295.77,296.14,5319.726414070134,296.33,296.6,295.77,296.14,5319.7264
2014-10-31 14:25:00,295.94,296.25,295.94,296.18,9662.360221474324,295.94,296.25,295.94,296.18,9662.3602
2014-10-31 14:30:00,296.23,296.23,295.22,295.22,10096.623602214744,296.23,296.23,295.22,295.22,10096.6236
2014-10-31 14:35:00,295.29,295.86,295.22,295.49,5428.292259255239,295.29,295.86,295.22,295.49,5428.2923
2014-10-31 14:40:00,295.48,295.48,294.44,294.48,14656.389099989145,295.48,295.48,294.44,294.48,14656.3891
2014-10-31 14:45:00,294.38,294.47,293.64,293.83,19216.154597763543,294.38,294.47,293.64,293.83,19216.1546
2014-10-31 14:50:00,293.83,294.37,293.7,294.35,15416.350016284878,293.83,294.37,293.7,294.35,15416.35
2014-10-31 14:55:00,294.29,294.61,294.01,294.01,14439.257409618936,294.29,294.61,294.01,294.01,14439.2574
2014-10-31 15:00:00,294.02,294.2,293.52,293.68,21170.33981109543,294.02,294.2,293.52,293.68,21170.3398
2014-10-31 15:05:00,293.88,294.46,293.72,294.17,21061.773965910324,293.88,294.46,293.72,294.17,21061.774
2014-10-31 15:10:00,294.17,294.23,293.85,294.15,13679.296493323202,294.17,294.23,293.85,294.15,13679.2965
2014-10-31 15:15:00,294.15,294.33,293.84,293.86,12702.203886657258,294.15,294.33,293.84,293.86,12702.2039
2014-10-31 15:20:00,293.97,294.51,293.88,294.51,28009.98805775703,293.97,294.51,293.88,294.51,28009.9881
2014-10-31 15:25:00,294.51,295.1,294.47,295.1,11399.413744436,294.51,295.1,294.47,295.1,11399.4137
2014-10-31 15:30:00,295.07,295.08,294.73,295.02,14547.82325480404,295.07,295.08,294.73,295.02,14547.8233
2014-10-31 15:35:00,294.93,295.02,294.57,294.6,10965.150363695582,294.93,295.02,294.57,294.6,10965.1504
2014-10-31 15:40:00,294.6,295.5,294.6,295.07,26055.802844425143,294.6,295.5,294.6,295.07,26055.8028
2014-10-31 15:45:00,295.12,295.31,294.83,295.24,23450.22255998263,295.12,295.31,294.83,295.24,23450.2226
2014-10-31 15:50:00,295.23,296.43,295.19,295.75,63945.28281402671,295.23,296.43,295.19,295.75,63945.2828
2014-10-31 15:55:00,295.82,296.12,295.42,295.67,105308.86982955162,295.82,296.12,295.42,295.67,105308.8698
2014-11-03 09:30:00,295.47,297.7,295.46,296.58,46357.615894039736,295.47,297.7,295.46,296.58,46357.6159
2014-11-03 09:35:00,296.57,296.74,294.96,295.8,24861.578547388992,296.57,296.74,294.96,295.8,24861.5785
2014-11-03 09:40:00,296.04,297.07,296.04,296.34,12593.638041472152,296.04,297.07,296.04,296.34,12593.638
2014-11-03 09:45:00,296.58,296.94,296.15,296.46,16827.70600369124,296.58,296.94,296.15,296.46,16827.706
2014-11-03 09:50:00,296.46,297.36,296.24,296.94,24535.88101183368,296.46,297.36,296.24,296.94,24535.881
2014-11-03 09:55:00,297.05,297.55,295.93,295.93,34632.50461404842,297.05,297.55,295.93,295.93,34632.5046
2014-11-03 10:00:00,296.58,297.21,295.87,296.57,18130.496145912497,296.58,297.21,295.87,296.57,18130.4961
2014-11-03 10:05:00,296.61,296.94,296.26,296.58,17261.969384431657,296.61,296.94,296.26,296.58,17261.9694
2014-11-03 10:10:00,296.58,296.7,295.23,295.54,6405.384865921182,296.58,296.7,295.23,295.54,6405.3849
2014-11-03 10:15:00,295.23,295.23,294.44,294.67,15633.481706655088,295.23,295.23,294.44,294.67,15633.4817
2014-11-03 10:20:00,294.75,295.08,294.5,294.74,16393.44262295082,294.75,295.08,294.5,294.74,16393.4426
2014-11-03 10:25:00,294.76,295.45,294.56,294.73,20518.944739984803,294.76,295.45,294.56,294.73,20518.9447
2014-11-03 10:30:00,294.71,295.11,294.61,295.02,22581.69579850179,294.71,295.11,294.61,295.02,22581.6958
2014-11-03 10:35:00,295.2,295.39,295.03,295.21,9553.79437628922,295.2,295.39,295.03,295.21,9553.7944
2014-11-03 10:40:00,295.21,295.36,294.99,295.21,4451.199652589296,295.21,295.36,294.99,295.21,4451.1997
2014-11-03 10:45:00,294.99,295.09,294.62,294.75,7491.043317772229,294.99,295.09,294.62,294.75,7491.0433
2014-11-03 10:50:00,294.56,295.46,294.56,295.11,8359.570079253068,294.56,295.46,294.56,295.11,8359.5701
2014-11-03 10:55:00,295.08,296.01,295.07,295.56,8359.570079253068,295.08,296.01,295.07,295.56,8359.5701
2014-11-03 11:00:00,295.39,295.61,294.95,295.4,5753.989794810553,295.39,295.61,294.95,295.4,5753.9898
2014-11-03 11:05:00,295.57,295.57,295.11,295.11,12376.506351101943,295.57,295.57,295.11,295.11,12376.5064
2014-11-03 11:10:00,295.11,295.39,294.94,294.94,9770.92606665943,295.11,295.39,294.94,294.94,9770.9261
2014-11-03 11:15:00,294.97,295.4,294.97,294.98,7708.175008142439,294.97,295.4,294.97,294.98,7708.175
2014-11-03 11:20:00,295.18,295.66,295.13,295.45,14982.086635544458,295.18,295.66,295.13,295.45,14982.0866
2014-11-03 11:25:00,295.49,295.5,294.93,295.04,4885.463033329715,295.49,295.5,294.93,295.04,4885.463
2014-11-03 11:30:00,294.93,295.56,294.89,295.44,13136.467267397677,294.93,295.56,294.89,295.44,13136.4673
2014-11-03 11:35:00,295.44,295.73,295.44,295.59,4994.02887851482,295.44,295.73,295.44,295.59,4994.0289
2014-11-03 11:40:00,295.7,295.7,295.21,295.6,4668.3313429595055,295.7,295.7,295.21,295.6,4668.3313
2014-11-03 11:45:00,295.67,295.77,295.02,295.02,5319.726414070134,295.67,295.77,295.02,295.02,5319.7264
2014-11-03 11:50:00,295.23,295.64,295.11,295.53,5645.423949625448,295.23,295.64,295.11,295.53,5645.4239
2014-11-03 11:55:00,295.63,295.73,295.18,295.18,26924.329605905983,295.63,295.73,295.18,295.18,26924.3296
2014-11-03 12:00:00,295.18,295.28,294.93,295.27,14113.55987406362,295.18,295.28,294.93,295.27,14113.5599
2014-11-03 12:05:00,295.36,295.46,295.03,295.26,7273.91162740202,295.36,295.46,295.03,295.26,7273.9116
2014-11-03 12:10:00,295.45,295.74,295.27,295.27,5645.423949625448,295.45,295.74,295.27,295.27,5645.4239
2014-11-03 12:15:00,295.41,295.73,295.41,295.63,7816.740853327544,295.41,295.73,295.41,295.63,7816.7409
2014-11-03 12:20:00,295.67,295.83,295.57,295.59,7491.043317772229,295.67,295.83,295.57,295.59,7491.0433
2014-11-03 12:25:00,295.69,295.72,295.38,295.54,6513.950711106286,295.69,295.72,295.38,295.54,6513.9507
2014-11-03 12:30:00,295.55,296.04,295.55,295.72,6079.687330365867,295.55,296.04,295.55,295.72,6079.6873
2014-11-03 12:35:00,295.79,296.17,295.79,296.0,13027.901422212572,295.79,296.17,295.79,296.0,13027.9014
2014-11-03 12:40:00,296.04,296.54,295.82,296.46,21604.60319183585,296.04,296.54,295.82,296.46,21604.6032
2014-11-03 12:45:00,296.59,296.87,296.47,296.74,19867.549668874173,296.59,296.87,296.47,296.74,19867.5497
2014-11-03 12:50:00,296.74,296.89,296.34,296.34,16827.70600369124,296.74,296.89,296.34,296.34,16827.706
2014-11-03 12:55:00,296.58,296.91,296.1,296.1,16610.57431332103,296.58,296.91,296.1,296.1,16610.5743
2014-11-03 13:00:00,296.1,296.11,295.84,295.97,2605.5802844425143,296.1,296.11,295.84,295.97,2605.5803
2014-11-03 13:05:00,296.11,296.11,295.59,295.68,15633.481706655088,296.11,296.11,295.59,295.68,15633.4817
2014-11-03 13:10:00,295.66,295.86,295.66,295.66,9336.662685919013,295.66,295.86,295.66,295.66,9336.6627
2014-11-03 13:15:00,295.66,295.91,295.66,295.79,9445.228531104114,295.66,295.91,295.66,295.79,9445.2285
2014-11-03 13:20:00,295.73,296.0,295.73,295.99,1302.7901422212572,295.73,296.0,295.73,295.99,1302.7901
2014-11-03 13:25:00,295.94,296.13,295.81,295.81,2714.14612962762,295.94,296.13,295.81,295.81,2714.1461
2014-11-03 13:30:00,295.81,295.93,295.66,295.82,4342.633807404191,295.81,295.93,295.66,295.82,4342.6338
2014-11-03 13:35:00,295.95,296.1,295.93,295.96,1302.7901422212572,295.95,296.1,295.93,295.96,1302.7901
2014-11-03 13:40:00,295.96,296.16,295.65,296.0,13245.033112582782,295.96,296.16,295.65,296.0,13245.0331
2014-11-03 13:45:00,295.86,296.1,295.74,295.74,6405.384865921182,295.86,296.1,295.74,295.74,6405.3849
2014-11-03 13:50:00,295.82,296.42,295.74,296.21,4125.502117033981,295.82,296.42,295.74,296.21,4125.5021
2014-11-03 13:55:00,296.17,296.42,295.86,296.27,5536.858104440344,296.17,296.42,295.86,296.27,5536.8581
2014-11-03 14:00:00,296.25,296.36,295.69,295.69,11833.67712517642,296.25,296.36,295.69,295.69,11833.6771
2014-11-03 14:05:00,295.59,295.96,295.54,295.67,7816.740853327544,295.59,295.96,295.54,295.67,7816.7409
2014-11-03 14:10:00,295.77,295.85,295.53,295.64,8359.570079253068,295.77,295.85,295.53,295.64,8359.5701
2014-11-03 14:15:00,295.83,295.86,295.52,295.69,8685.267614808381,295.83,295.86,295.52,295.69,8685.2676
2014-11-03 14:20:00,295.69,295.83,295.39,295.75,12919.335577027468,295.69,295.83,295.39,295.75,12919.3356
2014-11-03 14:25:00,295.66,295.78,295.12,295.34,5536.858104440344,295.66,295.78,295.12,295.34,5536.8581
2014-11-03 14:30:00,295.17,295.17,294.74,294.8,8033.872543697753,295.17,295.17,294.74,294.8,8033.8725
2014-11-03 14:35:00,294.74,295.11,294.74,295.11,7925.306698512648,294.74,295.11,294.74,295.11,7925.3067
2014-11-03 14:40:00,295.24,295.36,294.85,295.36,5645.423949625448,295.24,295.36,294.85,295.36,5645.4239
2014-11-03 14:45:00,295.37,295.47,295.07,295.42,12159.374660731732,295.37,295.47,295.07,295.42,12159.3747
2014-11-03 14:50:00,295.57,295.57,295.22,295.22,5102.5947236999245,295.57,295.57,295.22,295.22,5102.5947
2014-11-03 14:55:00,295.5,295.73,295.26,295.66,4668.3313429595055,295.5,295.73,295.26,295.66,4668.3313
2014-11-03 15:00:00,295.47,295.83,295.26,295.65,4776.89718814461,295.47,295.83,295.26,295.65,4776.8972
2014-11-03 15:05:00,295.51,296.04,295.51,295.82,8793.833459993486,295.51,296.04,295.51,295.82,8793.8335
2014-11-03 15:10:00,295.87,295.96,295.6,295.63,4342.633807404191,295.87,295.96,295.6,295.63,4342.6338
2014-11-03 15:15:00,295.6,295.74,295.51,295.59,4451.199652589296,295.6,295.74,295.51,295.59,4451.1997
2014-11-03 15:20:00,295.67,295.76,295.44,295.76,6079.687330365867,295.67,295.76,295.44,295.76,6079.6873
2014-11-03 15:25:00,295.66,295.75,295.18,295.37,8033.872543697753,295.66,295.75,295.18,295.37,8033.8725
2014-11-03 15:30:00,295.43,295.72,295.18,295.56,6839.648246661601,295.43,295.72,295.18,295.56,6839.6482
2014-11-03 15:35:00,295.5,295.69,294.94,295.19,8793.833459993486,295.5,295.69,294.94,295.19,8793.8335
2014-11-03 15:40:00,295.46,295.51,294.83,294.83,7925.306698512648,295.46,295.51,294.83,294.83,7925.3067
2014-11-03 15:45:00,295.19,295.77,295.11,295.31,6296.819020736077,295.19,295.77,295.11,295.31,6296.819
2014-11-03 15:50:00,295.46,296.41,295.46,296.12,25730.10530886983,295.46,296.41,295.46,296.12,25730.1053
2014-11-03 15:55:00,296.25,296.62,295.77,295.82,74693.30148735209,296.25,296.62,295.77,295.82,74693.3015
2014-11-04 09:30:00,294.66,297.12,293.86,296.83,35935.29475626968,294.66,297.12,293.86,296.83,35935.2948
2014-11-04 09:35:00,296.84,297.4,296.05,296.05,49506.025404407774,296.84,297.4,296.05,296.05,49506.0254
2014-11-04 09:40:00,296.52,296.84,295.3,296.23,25078.7102377592,296.52,296.84,295.3,296.23,25078.7102
2014-11-04 09:45:00,296.1,297.36,295.86,296.85,12159.374660731732,296.1,297.36,295.86,296.85,12159.3747
2014-11-04 09:50:00,296.87,297.14,296.64,296.83,20953.20812072522,296.87,297.14,296.64,296.83,20953.2081
2014-11-04 09:55:00,297.18,297.73,296.79,297.23,18456.19368146781,297.18,297.73,296.79,297.23,18456.1937
2014-11-04 10:00:00,297.54,298.33,297.27,297.42,22364.564108131584,297.54,298.33,297.27,297.42,22364.5641
2014-11-04 10:05:00,297.6,297.8,297.16,297.33,15742.04755184019,297.6,297.8,297.16,297.33,15742.0476
2014-11-04 10:10:00,297.5,298.22,297.45,297.72,15090.652480729565,297.5,298.22,297.45,297.72,15090.6525
2014-11-04 10:15:00,297.64,297.64,296.7,297.2,16284.876777765716,297.64,297.64,296.7,297.2,16284.8768
2014-11-04 10:20:00,296.85,297.92,296.82,297.22,11725.111279991315,296.85,297.92,296.82,297.22,11725.1113
2014-11-04 10:25:00,297.48,297.48,296.17,296.6,18021.930300727392,297.48,297.48,296.17,296.6,18021.9303
2014-11-04 10:30:00,296.58,296.99,296.13,296.16,13027.901422212572,296.58,296.99,296.13,296.16,13027.9014
2014-11-04 10:35:00,296.24,296.4,295.84,296.04,33221.14862664206,296.24,296.4,295.84,296.04,33221.1486
2014-11-04 10:40:00,296.01,296.72,295.87,296.33,15742.04755184019,296.01,296.72,295.87,296.33,15742.0476
2014-11-04 10:45:00,296.21,296.52,295.94,296.13,20953.20812072522,296.21,296.52,295.94,296.13,20953.2081
2014-11-04 10:50:00,296.32,296.35,295.93,295.93,8468.135924438173,296.32,296.35,295.93,295.93,8468.1359
2014-11-04 10:55:00,295.86,295.99,295.4,295.58,17913.364455542287,295.86,295.99,295.4,295.58,17913.3645
2014-11-04 11:00:00,295.49,295.72,295.36,295.62,5862.555639995658,295.49,295.72,295.36,295.62,5862.5556
2014-11-04 11:05:00,295.62,295.97,295.36,295.53,15742.04755184019,295.62,295.97,295.36,295.53,15742.0476
2014-11-04 11:10:00,295.53,295.83,295.47,295.65,8033.872543697753,295.53,295.83,295.47,295.65,8033.8725
2014-11-04 11:15:00,295.8,295.88,295.37,295.56,4234.067962219086,295.8,295.88,295.37,295.56,4234.068
2014-11-04 11:20:00,295.56,295.75,295.17,295.37,21713.169037020954,295.56,295.75,295.17,295.37,21713.169
2014-11-04 11:25:00,295.29,295.58,295.02,295.19,7382.477472587125,295.29,295.58,295.02,295.19,7382.4775
2014-11-04 11:30:00,295.25,295.67,295.23,295.6,5319.726414070134,295.25,295.67,295.23,295.6,5319.7264
2014-11-04 11:35:00,295.53,295.69,295.4,295.69,5428.292259255239,295.53,295.69,295.4,295.69,5428.2923
2014-11-04 11:40:00,295.56,295.73,295.22,295.44,5211.160568885029,295.56,295.73,295.22,295.44,5211.1606
2014-11-04 11:45:00,295.41,295.65,295.16,295.35,5645.423949625448,295.41,295.65,295.16,295.35,5645.4239
2014-11-04 11:50:00,295.3,295.42,295.07,295.27,5536.858104440344,295.3,295.42,295.07,295.27,5536.8581
2014-11-04 11:55:00,295.19,295.19,294.77,295.04,5645.423949625448,295.19,295.19,294.77,295.04,5645.4239
2014-11-04 12:00:00,294.95,295.28,294.76,295.05,5536.858104440344,294.95,295.28,294.76,295.05,5536.8581
2014-11-04 12:05:00,295.1,295.64,294.93,295.53,4125.502117033981,295.1,295.64,294.93,295.53,4125.5021
2014-11-04 12:10:00,295.56,295.95,295.53,295.63,4885.463033329715,295.56,295.95,295.53,295.63,4885.463
2014-11-04 12:15:00,295.84,295.89,295.53,295.53,4668.3313429595055,295.84,295.89,295.53,295.53,4668.3313
2014-11-04 12:20:00,295.39,295.47,295.03,295.47,4234.067962219086,295.39,295.47,295.03,295.47,4234.068
2014-11-04 12:25:00,295.59,295.83,295.27,295.27,4885.463033329715,295.59,295.83,295.27,295.27,4885.463
2014-11-04 12:30:00,295.53,295.53,295.22,295.22,1194.2242970361524,295.53,295.53,295.22,295.22,1194.2243
2014-11-04 12:35:00,295.42,295.54,295.07,295.54,4668.3313429595055,295.42,295.54,295.07,295.54,4668.3313
2014-11-04 12:40:00,295.38,295.99,295.29,295.99,4016.936271848877,295.38,295.99,295.29,295.99,4016.9363
2014-11-04 12:45:00,296.05,296.77,295.86,296.49,13679.296493323202,296.05,296.77,295.86,296.49,13679.2965
2014-11-04 12:50:00,296.48,296.78,296.23,296.35,5862.555639995658,296.48,296.78,296.23,296.35,5862.5556
2014-11-04 12:55:00,296.59,297.1,296.34,296.91,8902.399305178591,296.59,297.1,296.34,296.91,8902.3993
2014-11-04 13:00:00,296.91,297.17,296.73,296.73,5862.555639995658,296.91,297.17,296.73,296.73,5862.5556
2014-11-04 13:05:00,296.93,297.06,296.64,296.82,3908.370426663772,296.93,297.06,296.64,296.82,3908.3704
2014-11-04 13:10:00,296.85,296.96,296.75,296.91,6622.516556291391,296.85,296.96,296.75,296.91,6622.5166
2014-11-04 13:15:00,296.91,296.91,296.12,296.3,3474.1070459233524,296.91,296.91,296.12,296.3,3474.107
2014-11-04 13:20:00,296.12,296.53,296.07,296.21,2497.01443925741,296.12,296.53,296.07,296.21,2497.0144
2014-11-04 13:25:00,296.28,296.66,296.28,296.35,4776.89718814461,296.28,296.66,296.28,296.35,4776.8972
2014-11-04 13:30:00,296.38,296.39,295.6,295.6,6079.687330365867,296.38,296.39,295.6,295.6,6079.6873
2014-11-04 13:35:00,295.62,295.94,295.6,295.67,3365.541200738248,295.62,295.94,295.6,295.67,3365.5412
2014-11-04 13:40:00,295.7,296.35,295.68,296.22,5211.160568885029,295.7,296.35,295.68,296.22,5211.1606
2014-11-04 13:45:00,295.93,296.16,295.91,296.05,3691.2387362935615,295.93,296.16,295.91,296.05,3691.2387
2014-11-04 13:50:00,296.18,297.01,296.14,296.94,7925.306698512648,296.18,297.01,296.14,296.94,7925.3067
2014-11-04 13:55:00,297.04,297.16,296.58,296.69,14330.69156443383,297.04,297.16,296.58,296.69,14330.6916
2014-11-04 14:00:00,296.78,296.88,296.12,296.25,13679.296493323202,296.78,296.88,296.12,296.25,13679.2965
2014-11-04 14:05:00,296.08,296.13,295.91,295.91,2822.711974812724,296.08,296.13,295.91,295.91,2822.712
2014-11-04 14:10:00,295.91,296.3,295.91,296.12,4451.199652589296,295.91,296.3,295.91,296.12,4451.1997
2014-11-04 14:15:00,296.11,296.16,295.84,295.87,4668.3313429595055,296.11,296.16,295.84,295.87,4668.3313
2014-11-04 14:20:00,296.11,296.44,296.02,296.25,3256.975355553143,296.11,296.44,296.02,296.25,3256.9754
2014-11-04 14:25:00,296.1,296.66,296.1,296.11,8576.701769623276,296.1,296.66,296.1,296.11,8576.7018
2014-11-04 14:30:00,296.11,296.23,295.77,296.02,3474.1070459233524,296.11,296.23,295.77,296.02,3474.107
2014-11-04 14:35:00,296.23,296.43,295.95,296.3,3039.8436651829334,296.23,296.43,295.95,296.3,3039.8437
2014-11-04 14:40:00,296.29,296.47,295.96,296.1,6188.253175550972,296.29,296.47,295.96,296.1,6188.2532
2014-11-04 14:45:00,296.19,296.38,296.02,296.3,5102.5947236999245,296.19,296.38,296.02,296.3,5102.5947
2014-11-04 14:50:00,296.32,296.5,295.86,295.95,9988.05775702964,296.32,296.5,295.86,295.95,9988.0578
2014-11-04 14:55:00,295.83,296.38,295.82,296.38,6513.950711106286,295.83,296.38,295.82,296.38,6513.9507
2014-11-04 15:00:00,296.32,296.41,296.09,296.24,6948.214091846705,296.32,296.41,296.09,296.24,6948.2141
2014-11-04 15:05:00,296.21,296.62,296.14,296.59,8793.833459993486,296.21,296.62,296.14,296.59,8793.8335
2014-11-04 15:10:00,296.74,296.92,296.45,296.64,6622.516556291391,296.74,296.92,296.45,296.64,6622.5166
2014-11-04 15:15:00,296.64,296.8,296.51,296.67,12919.335577027468,296.64,296.8,296.51,296.67,12919.3356
2014-11-04 15:20:00,296.78,296.8,296.52,296.59,25187.276082944307,296.78,296.8,296.52,296.59,25187.2761
2014-11-04 15:25:00,296.64,296.78,295.99,296.44,10096.623602214744,296.64,296.78,295.99,296.44,10096.6236
2014-11-04 15:30:00,296.38,296.69,296.36,296.47,11942.242970361523,296.38,296.69,296.36,296.47,11942.243
2014-11-04 15:35:00,296.31,296.55,296.22,296.46,7925.306698512648,296.31,296.55,296.22,296.46,7925.3067
2014-11-04 15:40:00,296.32,296.8,296.08,296.47,10748.018673325372,296.32,296.8,296.08,296.47,10748.0187
2014-11-04 15:45:00,296.47,296.71,296.4,296.51,9119.5309955488,296.47,296.71,296.4,296.51,9119.531
2014-11-04 15:50:00,296.69,296.89,296.42,296.59,23667.35425035284,296.69,296.89,296.42,296.59,23667.3543
2014-11-04 15:55:00,296.72,296.96,296.59,296.64,29529.9098903485,296.72,296.96,296.59,296.64,29529.9099
2014-11-05 09:30:00,298.96,299.23,297.45,297.84,29855.60742590381,298.96,299.23,297.45,297.84,29855.6074
2014-11-05 09:35:00,298.34,298.51,295.97,296.44,30941.26587775486,298.34,298.51,295.97,296.44,30941.2659
2014-11-05 09:40:00,296.74,296.81,295.53,295.68,14222.125719248725,296.74,296.81,295.53,295.68,14222.1257
2014-11-05 09:45:00,295.63,295.96,294.3,295.59,14113.55987406362,295.63,295.96,294.3,295.59,14113.5599
2014-11-05 09:50:00,295.53,296.13,295.12,295.71,11290.847899250895,295.53,296.13,295.12,295.71,11290.8479
2014-11-05 09:55:00,295.77,296.14,295.46,295.62,30289.87080664423,295.77,296.14,295.46,295.62,30289.8708
2014-11-05 10:00:00,295.61,295.62,294.46,294.71,18021.930300727392,295.61,295.62,294.46,294.71,18021.9303
2014-11-05 10:05:00,294.83,296.04,294.78,295.82,22798.827488872,294.83,296.04,294.78,295.82,22798.8275
2014-11-05 10:10:00,296.2,296.57,295.64,296.24,17044.837694061447,296.2,296.57,295.64,296.24,17044.8377
2014-11-05 10:15:00,296.24,296.88,296.09,296.24,11507.979589621104,296.24,296.88,296.09,296.24,11507.9796
2014-11-05 10:20:00,296.24,296.32,295.65,295.9,5645.423949625448,296.24,296.32,295.65,295.9,5645.4239
2014-11-05 10:25:00,296.0,296.0,295.28,295.28,8685.267614808381,296.0,296.0,295.28,295.28,8685.2676
2014-11-05 10:30:00,295.16,295.73,294.52,294.69,13679.296493323202,295.16,295.73,294.52,294.69,13679.2965
2014-11-05 10:35:00,294.68,295.22,294.57,295.22,13570.730648138097,294.68,295.22,294.57,295.22,13570.7306
2014-11-05 10:40:00,294.96,295.01,294.52,294.52,11073.716208880687,294.96,295.01,294.52,294.52,11073.7162
2014-11-05 10:45:00,294.77,295.59,294.74,295.59,11290.847899250895,294.77,295.59,294.74,295.59,11290.8479
2014-11-05 10:50:00,295.61,295.76,295.25,295.52,4016.936271848877,295.61,295.76,295.25,295.52,4016.9363
2014-11-05 10:55:00,295.52,296.27,295.41,296.27,4451.199652589296,295.52,296.27,295.41,296.27,4451.1997
2014-11-05 11:00:00,296.11,297.19,296.07,296.87,12702.203886657258,296.11,297.19,296.07,296.87,12702.2039
2014-11-05 11:05:00,297.2,297.82,296.79,296.81,17370.535229616762,297.2,297.82,296.79,296.81,17370.5352
2014-11-05 11:10:00,296.93,296.96,296.35,296.49,8576.701769623276,296.93,296.96,296.35,296.49,8576.7018
2014-11-05 11:15:00,296.7,296.7,296.29,296.29,4125.502117033981,296.7,296.7,296.29,296.29,4125.5021
2014-11-05 11:20:00,296.14,296.24,295.83,296.1,9119.5309955488,296.14,296.24,295.83,296.1,9119.531
2014-11-05 11:25:00,295.99,296.23,295.81,295.81,15742.04755184019,295.99,296.23,295.81,295.81,15742.0476
2014-11-05 11:30:00,295.69,296.03,295.49,295.65,10748.018673325372,295.69,296.03,295.49,295.65,10748.0187
2014-11-05 11:35:00,295.67,295.67,295.31,295.44,5428.292259255239,295.67,295.67,295.31,295.44,5428.2923
2014-11-05 11:40:00,295.43,295.65,295.33,295.64,4234.067962219086,295.43,295.65,295.33,295.64,4234.068
2014-11-05 11:45:00,295.55,295.55,295.23,295.55,2388.448594072305,295.55,295.55,295.23,295.55,2388.4486
2014-11-05 11:50:00,295.47,295.65,295.21,295.21,4125.502117033981,295.47,295.65,295.21,295.21,4125.5021
2014-11-05 11:55:00,295.21,295.48,295.03,295.46,7056.77993703181,295.21,295.48,295.03,295.46,7056.7799
2014-11-05 12:00:00,295.43,295.7,295.24,295.7,2388.448594072305,295.43,295.7,295.24,295.7,2388.4486
2014-11-05 12:05:00,295.53,295.93,295.48,295.68,4776.89718814461,295.53,295.93,295.48,295.68,4776.8972
2014-11-05 12:10:00,295.89,295.89,295.43,295.45,2497.01443925741,295.89,295.89,295.43,295.45,2497.0144
2014-11-05 12:15:00,295.43,295.53,295.14,295.22,4776.89718814461,295.43,295.53,295.14,295.22,4776.8972
2014-11-05 12:20:00,295.28,295.64,295.13,295.34,7165.345782216915,295.28,295.64,295.13,295.34,7165.3458
2014-11-05 12:25:00,295.31,295.31,295.04,295.04,2714.14612962762,295.31,295.31,295.04,295.04,2714.1461
2014-11-05 12:30:00,295.17,295.21,294.96,295.02,5102.5947236999245,295.17,295.21,294.96,295.02,5102.5947
2014-11-05 12:35:00,295.0,295.17,294.93,295.06,1628.4876777765714,295.0,295.17,294.93,295.06,1628.4877
2014-11-05 12:40:00,295.18,295.59,295.18,295.25,4451.199652589296,295.18,295.59,295.18,295.25,4451.1997
2014-11-05 12:45:00,295.26,296.02,295.26,296.02,3474.1070459233524,295.26,296.02,295.26,296.02,3474.107
2014-11-05 12:50:00,296.07,296.12,295.79,295.9,2714.14612962762,296.07,296.12,295.79,295.9,2714.1461
2014-11-05 12:55:00,296.0,296.17,295.9,296.03,3148.4095103680384,296.0,296.17,295.9,296.03,3148.4095
2014-11-05 13:00:00,296.16,296.16,295.53,295.53,1628.4876777765714,296.16,296.16,295.53,295.53,1628.4877
2014-11-05 13:05:00,295.57,296.22,295.57,296.22,6405.384865921182,295.57,296.22,295.57,296.22,6405.3849
2014-11-05 13:10:00,296.21,296.21,295.87,296.03,2822.711974812724,296.21,296.21,295.87,296.03,2822.712
2014-11-05 13:15:00,296.23,296.23,295.15,295.15,2497.01443925741,296.23,296.23,295.15,295.15,2497.0144
2014-11-05 13:20:00,295.01,295.01,294.75,294.85,8468.135924438173,295.01,295.01,294.75,294.85,8468.1359
2014-11-05 13:25:00,294.84,295.0,294.75,294.84,4016.936271848877,294.84,295.0,294.75,294.84,4016.9363
2014-11-05 13:30:00,294.97,294.99,294.54,294.54,8359.570079253068,294.97,294.99,294.54,294.54,8359.5701
2014-11-05 13:35:00,294.54,294.63,293.68,293.89,16393.44262295082,294.54,294.63,293.68,293.89,16393.4426
2014-11-05 13:40:00,294.04,294.07,293.41,293.42,4559.7654977744005,294.04,294.07,293.41,293.42,4559.7655
2014-11-05 13:45:00,293.42,293.97,293.37,293.91,7708.175008142439,293.42,293.97,293.37,293.91,7708.175
2014-11-05 13:50:00,293.95,294.03,293.74,293.74,3256.975355553143,293.95,294.03,293.74,293.74,3256.9754
2014-11-05 13:55:00,293.96,294.48,293.96,294.23,15850.613397025296,293.96,294.48,293.96,294.23,15850.6134
2014-11-05 14:00:00,294.23,294.37,294.13,294.26,4234.067962219086,294.23,294.37,294.13,294.26,4234.068
2014-11-05 14:05:00,294.26,294.36,293.9,294.08,6405.384865921182,294.26,294.36,293.9,294.08,6405.3849
2014-11-05 14:10:00,294.08,294.54,294.0,294.35,8359.570079253068,294.08,294.54,294.0,294.35,8359.5701
2014-11-05 14:15:00,294.36,294.75,294.29,294.75,7056.77993703181,294.36,294.75,294.29,294.75,7056.7799
2014-11-05 14:20:00,294.86,294.9,294.4,294.75,5319.726414070134,294.86,294.9,294.4,294.75,5319.7264
2014-11-05 14:25:00,294.82,295.37,294.82,295.14,2931.277819997829,294.82,295.37,294.82,295.14,2931.2778
2014-11-05 14:30:00,294.77,294.81,294.38,294.63,4885.463033329715,294.77,294.81,294.38,294.63,4885.463
2014-11-05 14:35:00,294.66,294.7,293.97,293.98,5753.989794810553,294.66,294.7,293.97,293.98,5753.9898
2014-11-05 14:40:00,293.97,294.22,293.41,293.41,7816.740853327544,293.97,294.22,293.41,293.41,7816.7409
2014-11-05 14:45:00,293.41,294.15,293.37,294.13,10639.452828140267,293.41,294.15,293.37,294.13,10639.4528
2014-11-05 14:50:00,294.18,294.25,294.14,294.15,3582.6728911084574,294.18,294.25,294.14,294.15,3582.6729
2014-11-05 14:55:00,294.25,295.04,294.25,295.04,8902.399305178591,294.25,295.04,294.25,295.04,8902.3993
2014-11-05 15:00:00,294.95,294.95,294.69,294.74,3691.2387362935615,294.95,294.95,294.69,294.74,3691.2387
2014-11-05 15:05:00,294.74,294.88,294.43,294.65,6731.082401476496,294.74,294.88,294.43,294.65,6731.0824
2014-11-05 15:10:00,294.75,294.82,294.46,294.72,7382.477472587125,294.75,294.82,294.46,294.72,7382.4775
2014-11-05 15:15:00,294.72,294.72,294.34,294.43,9228.096840733906,294.72,294.72,294.34,294.43,9228.0968
2014-11-05 15:20:00,294.46,294.49,293.98,294.2,12050.80881554663,294.46,294.49,293.98,294.2,12050.8088
2014-11-05 15:25:00,294.29,294.78,294.24,294.54,11616.54543480621,294.29,294.78,294.24,294.54,11616.5454
2014-11-05 15:30:00,294.54,294.85,294.21,294.69,12267.940505916838,294.54,294.85,294.21,294.69,12267.9405
2014-11-05 15:35:00,294.69,294.85,294.6,294.75,7273.91162740202,294.69,294.85,294.6,294.75,7273.9116
2014-11-05 15:40:00,294.72,294.72,294.31,294.31,18130.496145912497,294.72,294.72,294.31,294.31,18130.4961
2014-11-05 15:45:00,294.39,294.4,293.94,294.35,9445.228531104114,294.39,294.4,293.94,294.35,9445.2285
2014-11-05 15:50:00,294.37,295.02,294.18,294.28,65465.20464661818,294.37,295.02,294.18,294.28,65465.2046
2014-11-05 15:55:00,294.34,294.87,294.19,294.31,45163.39159700358,294.34,294.87,294.19,294.31,45163.3916
2014-11-06 09:30:00,295.54,297.98,295.17,295.77,39517.96764737814,295.54,297.98,295.17,295.77,39517.9676
2014-11-06 09:35:00,295.54,296.85,295.17,295.83,12050.80881554663,295.54,296.85,295.17,295.83,12050.8088
2014-11-06 09:40:00,295.69,296.27,295.17,295.3,16936.271848876346,295.69,296.27,295.17,295.3,16936.2718
2014-11-06 09:45:00,295.26,297.52,295.0,297.12,14222.125719248725,295.26,297.52,295.0,297.12,14222.1257
2014-11-06 09:50:00,297.17,297.51,296.43,297.22,6405.384865921182,297.17,297.51,296.43,297.22,6405.3849
2014-11-06 09:55:00,297.26,297.95,296.82,297.44,11399.413744436,297.26,297.95,296.82,297.44,11399.4137
2014-11-06 10:00:00,297.86,298.21,297.45,298.1,24644.446857018786,297.86,298.21,297.45,298.1,24644.4469
2014-11-06 10:05:00,298.22,298.44,297.33,297.84,36260.992291824994,298.22,298.44,297.33,297.84,36260.9923
2014-11-06 10:10:00,297.76,298.11,296.98,297.18,27792.85636738682,297.76,298.11,296.98,297.18,27792.8564
2014-11-06 10:15:00,297.18,297.19,296.34,296.83,20736.07643035501,297.18,297.19,296.34,296.83,20736.0764
2014-11-06 10:20:00,296.69,296.92,296.48,296.76,17153.403539246552,296.69,296.92,296.48,296.76,17153.4035
2014-11-06 10:25:00,296.89,297.05,296.04,296.1,12593.638041472152,296.89,297.05,296.04,296.1,12593.638
2014-11-06 10:30:00,296.01,296.3,295.31,296.3,4668.3313429595055,296.01,296.3,295.31,296.3,4668.3313
2014-11-06 10:35:00,296.18,297.52,296.18,297.41,9336.662685919013,296.18,297.52,296.18,297.41,9336.6627
2014-11-06 10:40:00,297.41,297.41,296.29,296.29,6296.819020736077,297.41,297.41,296.29,296.29,6296.819
2014-11-06 10:45:00,296.14,297.07,296.14,296.46,9445.228531104114,296.14,297.07,296.14,296.46,9445.2285
2014-11-06 10:50:00,296.46,296.87,296.26,296.72,10748.018673325372,296.46,296.87,296.26,296.72,10748.0187
2014-11-06 10:55:00,296.72,296.72,296.34,296.4,3256.975355553143,296.72,296.72,296.34,296.4,3256.9754
2014-11-06 11:00:00,296.4,296.94,296.29,296.94,4776.89718814461,296.4,296.94,296.29,296.94,4776.8972
2014-11-06 11:05:00,297.13,297.41,296.43,296.43,35392.465530344154,297.13,297.41,296.43,296.43,35392.4655
2014-11-06 11:10:00,296.59,297.02,296.55,296.78,19107.58875257844,296.59,297.02,296.55,296.78,19107.5888
2014-11-06 11:15:00,296.81,297.52,296.55,297.4,30724.13418738465,296.81,297.52,296.55,297.4,30724.1342
2014-11-06 11:20:00,297.34,297.7,296.94,297.6,30507.00249701444,297.34,297.7,296.94,297.6,30507.0025
2014-11-06 11:25:00,297.69,298.25,297.3,297.71,41580.71870589512,297.69,298.25,297.3,297.71,41580.7187
2014-11-06 11:30:00,297.75,297.94,297.47,297.47,6731.082401476496,297.75,297.94,297.47,297.47,6731.0824
2014-11-06 11:35:00,297.52,297.52,296.8,297.19,14330.69156443383,297.52,297.52,296.8,297.19,14330.6916
2014-11-06 11:40:00,297.22,297.29,297.04,297.21,9010.965150363696,297.22,297.29,297.04,297.21,9010.9652
2014-11-06 11:45:00,297.24,297.27,296.7,296.7,15416.350016284878,297.24,297.27,296.7,296.7,15416.35
2014-11-06 11:50:00,296.84,296.95,296.7,296.73,2062.7510585169907,296.84,296.95,296.7,296.73,2062.7511
2014-11-06 11:55:00,296.7,296.77,296.58,296.74,1302.7901422212572,296.7,296.77,296.58,296.74,1302.7901
2014-11-06 12:00:00,296.86,297.1,296.64,297.1,2497.01443925741,296.86,297.1,296.64,297.1,2497.0144
2014-11-06 12:05:00,297.15,297.15,296.6,296.9,3691.2387362935615,297.15,297.15,296.6,296.9,3691.2387
2014-11-06 12:10:00,297.02,297.14,296.8,296.97,2497.01443925741,297.02,297.14,296.8,296.97,2497.0144
2014-11-06 12:15:00,297.05,297.05,296.81,296.91,7708.175008142439,297.05,297.05,296.81,296.91,7708.175
2014-11-06 12:20:00,296.75,296.75,296.47,296.53,3799.804581478667,296.75,296.75,296.47,296.53,3799.8046
2014-11-06 12:25:00,296.64,296.85,296.49,296.7,2171.316903702096,296.64,296.85,296.49,296.7,2171.3169
2014-11-06 12:30:00,296.94,297.34,296.94,297.18,5645.423949625448,296.94,297.34,296.94,297.18,5645.4239
2014-11-06 12:35:00,297.24,297.24,296.66,296.78,7599.609162957334,297.24,297.24,296.66,296.78,7599.6092
2014-11-06 12:40:00,296.66,297.15,296.52,297.15,10856.584518510475,296.66,297.15,296.52,297.15,10856.5845
2014-11-06 12:45:00,297.0,297.24,296.75,296.96,4994.02887851482,297.0,297.24,296.75,296.96,4994.0289
2014-11-06 12:50:00,297.1,297.2,296.56,296.67,9879.491911844534,297.1,297.2,296.56,296.67,9879.4919
2014-11-06 12:55:00,296.82,296.86,296.55,296.55,4342.633807404191,296.82,296.86,296.55,296.55,4342.6338
2014-11-06 13:00:00,296.63,297.05,296.49,296.88,4885.463033329715,296.63,297.05,296.49,296.88,4885.463
2014-11-06 13:05:00,296.83,297.12,296.69,296.92,3582.6728911084574,296.83,297.12,296.69,296.92,3582.6729
2014-11-06 13:10:00,297.04,297.14,296.8,296.91,5102.5947236999245,297.04,297.14,296.8,296.91,5102.5947
2014-11-06 13:15:00,296.94,297.07,296.62,296.62,17696.232765172077,296.94,297.07,296.62,296.62,17696.2328
2014-11-06 13:20:00,296.62,296.94,296.51,296.77,7708.175008142439,296.62,296.94,296.51,296.77,7708.175
2014-11-06 13:25:00,296.77,297.04,296.69,296.94,18673.325371838026,296.77,297.04,296.69,296.94,18673.3254
2014-11-06 13:30:00,297.03,297.19,296.61,296.62,18999.022907393333,297.03,297.19,296.61,296.62,18999.0229
2014-11-06 13:35:00,296.93,297.93,296.84,297.79,10748.018673325372,296.93,297.93,296.84,297.79,10748.0187
2014-11-06 13:40:00,297.67,298.1,297.46,297.8,12485.072196287048,297.67,298.1,297.46,297.8,12485.0722
2014-11-06 13:45:00,297.82,297.99,297.5,297.55,51351.64477255456,297.82,297.99,297.5,297.55,51351.6448
2014-11-06 13:50:00,297.7,297.78,297.48,297.58,17696.232765172077,297.7,297.78,297.48,297.58,17696.2328
2014-11-06 13:55:00,297.52,298.37,297.52,298.21,25295.84192812941,297.52,298.37,297.52,298.21,25295.8419
2014-11-06 14:00:00,298.37,298.55,297.57,298.12,42449.24546737597,298.37,298.55,297.57,298.12,42449.2455
2014-11-06 14:05:00,298.11,298.57,297.64,297.72,13570.730648138097,298.11,298.57,297.64,297.72,13570.7306
2014-11-06 14:10:00,297.64,297.9,297.46,297.63,14113.55987406362,297.64,297.9,297.46,297.63,14113.5599
2014-11-06 14:15:00,297.87,298.43,297.78,297.99,14222.125719248725,297.87,298.43,297.78,297.99,14222.1257
2014-11-06 14:20:00,298.19,298.19,297.63,297.72,23124.52502442732,298.19,298.19,297.63,297.72,23124.525
2014-11-06 14:25:00,297.79,298.14,297.71,297.81,35283.89968515905,297.79,298.14,297.71,297.81,35283.8997
2014-11-06 14:30:00,297.91,298.03,297.38,297.44,18890.45706220823,297.91,298.03,297.38,297.44,18890.4571
2014-11-06 14:35:00,297.3,297.43,297.05,297.32,8142.438388882858,297.3,297.43,297.05,297.32,8142.4384
2014-11-06 14:40:00,297.5,297.56,297.37,297.54,6622.516556291391,297.5,297.56,297.37,297.54,6622.5166
2014-11-06 14:45:00,297.54,297.87,297.43,297.7,18347.627836282707,297.54,297.87,297.43,297.7,18347.6278
2014-11-06 14:50:00,297.7,297.95,297.54,297.75,11507.979589621104,297.7,297.95,297.54,297.75,11507.9796
2014-11-06 14:55:00,297.91,298.38,297.64,297.85,13462.164802952992,297.91,298.38,297.64,297.85,13462.1648
2014-11-06 15:00:00,297.86,297.96,297.43,297.54,11616.54543480621,297.86,297.96,297.43,297.54,11616.5454
2014-11-06 15:05:00,297.53,297.54,297.23,297.43,2388.448594072305,297.53,297.54,297.23,297.43,2388.4486
2014-11-06 15:10:00,297.57,297.99,297.51,297.51,9553.79437628922,297.57,297.99,297.51,297.51,9553.7944
2014-11-06 15:15:00,297.38,297.71,297.22,297.57,3582.6728911084574,297.38,297.71,297.22,297.57,3582.6729
2014-11-06 15:20:00,297.71,297.71,296.73,297.1,36260.992291824994,297.71,297.71,296.73,297.1,36260.9923
2014-11-06 15:25:00,297.17,297.29,296.92,297.12,14873.520790359353,297.17,297.29,296.92,297.12,14873.5208
2014-11-06 15:30:00,297.11,297.17,296.88,296.88,9988.05775702964,297.11,297.17,296.88,296.88,9988.0578
2014-11-06 15:35:00,297.11,297.68,297.06,297.27,16827.70600369124,297.11,297.68,297.06,297.27,16827.706
2014-11-06 15:40:00,297.17,297.55,297.05,297.14,8033.872543697753,297.17,297.55,297.05,297.14,8033.8725
2014-11-06 15:45:00,297.18,298.25,297.18,298.25,7382.477472587125,297.18,298.25,297.18,298.25,7382.4775
2014-11-06 15:50:00,298.48,298.71,298.1,298.23,40169.36271848877,298.48,298.71,298.1,298.23,40169.3627
2014-11-06 15:55:00,298.17,298.29,297.86,297.9,39735.09933774835,298.17,298.29,297.86,297.9,39735.0993
2014-11-07 09:30:00,299.04,299.36,297.29,297.57,38432.30919552709,299.04,299.36,297.29,297.57,38432.3092
2014-11-07 09:35:00,298.19,298.8,297.0,297.29,18021.930300727392,298.19,298.8,297.0,297.29,18021.9303
2014-11-07 09:40:00,297.05,297.05,295.11,295.45,5862.555639995658,297.05,297.05,295.11,295.45,5862.5556
2014-11-07 09:45:00,295.29,297.01,295.22,296.83,9228.096840733906,295.29,297.01,295.22,296.83,9228.0968
2014-11-07 09:50:00,296.87,297.18,296.79,297.13,13787.862338508306,296.87,297.18,296.79,297.13,13787.8623
2014-11-07 09:55:00,297.13,298.06,297.05,297.84,9879.491911844534,297.13,298.06,297.05,297.84,9879.4919
2014-11-07 10:00:00,297.42,297.49,296.28,296.94,14656.389099989145,297.42,297.49,296.28,296.94,14656.3891
2014-11-07 10:05:00,296.75,298.06,296.68,297.63,13462.164802952992,296.75,298.06,296.68,297.63,13462.1648
2014-11-07 10:10:00,297.75,298.16,296.74,296.74,11290.847899250895,297.75,298.16,296.74,296.74,11290.8479
2014-11-07 10:15:00,296.64,297.9,296.59,297.75,12485.072196287048,296.64,297.9,296.59,297.75,12485.0722
2014-11-07 10:20:00,297.75,297.76,296.04,296.28,14982.086635544458,297.75,297.76,296.04,296.28,14982.0866
2014-11-07 10:25:00,296.76,296.76,295.23,295.7,18021.930300727392,296.76,296.76,295.23,295.7,18021.9303
2014-11-07 10:30:00,295.42,295.97,294.56,295.3,17587.666919986972,295.42,295.97,294.56,295.3,17587.6669
2014-11-07 10:35:00,295.3,295.97,294.99,295.88,6839.648246661601,295.3,295.97,294.99,295.88,6839.6482
2014-11-07 10:40:00,295.92,296.36,295.81,295.81,4125.502117033981,295.92,296.36,295.81,295.81,4125.5021
2014-11-07 10:45:00,295.98,296.67,295.96,296.36,4559.7654977744005,295.98,296.67,295.96,296.36,4559.7655
2014-11-07 10:50:00,296.66,296.73,295.87,296.16,7599.609162957334,296.66,296.73,295.87,296.16,7599.6092
2014-11-07 10:55:00,296.35,297.01,296.31,296.67,10748.018673325372,296.35,297.01,296.31,296.67,10748.0187
2014-11-07 11:00:00,296.39,296.48,295.85,296.25,8142.438388882858,296.39,296.48,295.85,296.25,8142.4384
2014-11-07 11:05:00,296.53,296.56,296.23,296.24,4885.463033329715,296.53,296.56,296.23,296.24,4885.463
2014-11-07 11:10:00,296.34,296.39,295.99,296.36,3908.370426663772,296.34,296.39,295.99,296.36,3908.3704
2014-11-07 11:15:00,296.36,296.83,296.06,296.83,9228.096840733906,296.36,296.83,296.06,296.83,9228.0968
2014-11-07 11:20:00,296.82,296.91,296.06,296.11,21930.300727391164,296.82,296.91,296.06,296.11,21930.3007
2014-11-07 11:25:00,296.1,296.1,295.67,295.77,12050.80881554663,296.1,296.1,295.67,295.77,12050.8088
2014-11-07 11:30:00,295.92,295.93,295.33,295.35,5102.5947236999245,295.92,295.93,295.33,295.35,5102.5947
2014-11-07 11:35:00,295.3,295.41,294.74,295.13,13027.901422212572,295.3,295.41,294.74,295.13,13027.9014
2014-11-07 11:40:00,295.12,295.32,294.4,294.54,9445.228531104114,295.12,295.32,294.4,294.54,9445.2285
2014-11-07 11:45:00,294.56,295.03,294.56,294.95,6622.516556291391,294.56,295.03,294.56,294.95,6622.5166
2014-11-07 11:50:00,294.96,295.31,294.94,295.31,2714.14612962762,294.96,295.31,294.94,295.31,2714.1461
2014-11-07 11:55:00,295.21,295.67,295.18,295.33,10096.623602214744,295.21,295.67,295.18,295.33,10096.6236
2014-11-07 12:00:00,295.27,295.43,294.94,295.04,4451.199652589296,295.27,295.43,294.94,295.04,4451.1997
2014-11-07 12:05:00,295.22,295.3,295.01,295.21,3365.541200738248,295.22,295.3,295.01,295.21,3365.5412
2014-11-07 12:10:00,295.23,295.42,294.65,294.65,8033.872543697753,295.23,295.42,294.65,294.65,8033.8725
2014-11-07 12:15:00,294.6,295.48,294.59,295.47,3148.4095103680384,294.6,295.48,294.59,295.47,3148.4095
2014-11-07 12:20:00,295.53,296.01,295.53,295.65,4016.936271848877,295.53,296.01,295.53,295.65,4016.9363
2014-11-07 12:25:00,295.86,295.89,295.59,295.65,1737.0535229616762,295.86,295.89,295.59,295.65,1737.0535
2014-11-07 12:30:00,295.67,296.2,295.65,296.11,3691.2387362935615,295.67,296.2,295.65,296.11,3691.2387
2014-11-07 12:35:00,296.11,296.78,296.11,296.75,2388.448594072305,296.11,296.78,296.11,296.75,2388.4486
2014-11-07 12:40:00,296.59,297.04,296.47,296.81,7056.77993703181,296.59,297.04,296.47,296.81,7056.7799
2014-11-07 12:45:00,296.66,296.76,296.07,296.07,2171.316903702096,296.66,296.76,296.07,296.07,2171.3169
2014-11-07 12:50:00,296.12,296.39,296.09,296.2,2714.14612962762,296.12,296.39,296.09,296.2,2714.1461
2014-11-07 12:55:00,296.33,296.33,296.14,296.14,542.8292259255238,296.33,296.33,296.14,296.14,542.8292
2014-11-07 13:00:00,296.17,296.7,296.06,296.54,4994.02887851482,296.17,296.7,296.06,296.54,4994.0289
2014-11-07 13:05:00,296.23,296.39,296.13,296.13,8576.701769623276,296.23,296.39,296.13,296.13,8576.7018
2014-11-07 13:10:00,296.2,296.47,295.99,296.47,2279.8827488872003,296.2,296.47,295.99,296.47,2279.8827
2014-11-07 13:15:00,296.47,296.64,296.47,296.62,2714.14612962762,296.47,296.64,296.47,296.62,2714.1461
2014-11-07 13:20:00,296.66,296.91,296.65,296.83,2605.5802844425143,296.66,296.91,296.65,296.83,2605.5803
2014-11-07 13:25:00,296.84,297.1,296.7,296.97,4451.199652589296,296.84,297.1,296.7,296.97,4451.1997
2014-11-07 13:30:00,297.22,297.52,297.01,297.05,5862.555639995658,297.22,297.52,297.01,297.05,5862.5556
2014-11-07 13:35:00,297.05,297.12,296.4,296.4,4016.936271848877,297.05,297.12,296.4,296.4,4016.9363
2014-11-07 13:40:00,296.51,296.86,296.44,296.77,7273.91162740202,296.51,296.86,296.44,296.77,7273.9116
2014-11-07 13:45:00,296.43,296.82,296.43,296.64,4125.502117033981,296.43,296.82,296.43,296.64,4125.5021
2014-11-07 13:50:00,296.64,297.02,296.64,296.86,3148.4095103680384,296.64,297.02,296.64,296.86,3148.4095
2014-11-07 13:55:00,296.88,296.91,296.58,296.68,3582.6728911084574,296.88,296.91,296.58,296.68,3582.6729
2014-11-07 14:00:00,296.56,296.76,296.56,296.59,4559.7654977744005,296.56,296.76,296.56,296.59,4559.7655
2014-11-07 14:05:00,296.62,296.73,296.29,296.59,4016.936271848877,296.62,296.73,296.29,296.59,4016.9363
2014-11-07 14:10:00,296.94,296.94,296.59,296.59,4451.199652589296,296.94,296.94,296.59,296.59,4451.1997
2014-11-07 14:15:00,296.59,296.61,296.33,296.47,6731.082401476496,296.59,296.61,296.33,296.47,6731.0824
2014-11-07 14:20:00,296.53,296.59,296.23,296.46,4125.502117033981,296.53,296.59,296.23,296.46,4125.5021
2014-11-07 14:25:00,296.35,296.55,295.48,295.63,8251.004234067963,296.35,296.55,295.48,295.63,8251.0042
2014-11-07 14:30:00,295.65,295.86,295.05,295.28,34958.202149603734,295.65,295.86,295.05,295.28,34958.2021
2014-11-07 14:35:00,295.18,295.67,295.02,295.55,12919.335577027468,295.18,295.67,295.02,295.55,12919.3356
2014-11-07 14:40:00,295.41,295.95,295.41,295.76,4776.89718814461,295.41,295.95,295.41,295.76,4776.8972
2014-11-07 14:45:00,295.78,295.79,295.51,295.79,3365.541200738248,295.78,295.79,295.51,295.79,3365.5412
2014-11-07 14:50:00,295.62,295.88,295.55,295.59,4234.067962219086,295.62,295.88,295.55,295.59,4234.068
2014-11-07 14:55:00,295.55,295.55,294.91,295.14,4559.7654977744005,295.55,295.55,294.91,295.14,4559.7655
2014-11-07 15:00:00,295.25,295.95,295.25,295.85,4451.199652589296,295.25,295.95,295.25,295.85,4451.1997
2014-11-07 15:05:00,295.9,296.2,295.65,295.65,3582.6728911084574,295.9,296.2,295.65,295.65,3582.6729
2014-11-07 15:10:00,295.67,295.8,295.14,295.22,13136.467267397677,295.67,295.8,295.14,295.22,13136.4673
2014-11-07 15:15:00,295.36,295.36,294.75,295.11,24210.18347627836,295.36,295.36,294.75,295.11,24210.1835
2014-11-07 15:20:00,295.11,295.48,295.11,295.21,4776.89718814461,295.11,295.48,295.11,295.21,4776.8972
2014-11-07 15:25:00,295.38,295.64,294.98,295.07,8468.135924438173,295.38,295.64,294.98,295.07,8468.1359
2014-11-07 15:30:00,295.19,295.34,294.95,295.18,9879.491911844534,295.19,295.34,294.95,295.18,9879.4919
2014-11-07 15:35:00,295.04,295.32,295.04,295.08,8468.135924438173,295.04,295.32,295.04,295.08,8468.1359
2014-11-07 15:40:00,295.22,295.28,294.89,295.2,8142.438388882858,295.22,295.28,294.89,295.2,8142.4384
2014-11-07 15:45:00,295.37,295.42,294.95,295.33,13787.862338508306,295.37,295.42,294.95,295.33,13787.8623
2014-11-07 15:50:00,295.39,296.18,295.23,296.0,25512.97361849962,295.39,296.18,295.23,296.0,25512.9736
2014-11-07 15:55:00,296.17,296.48,295.37,295.44,56671.37118662469,296.17,296.48,295.37,295.44,56671.3712
2014-11-10 09:30:00,294.93,295.31,293.9,293.9,20844.642275540114,294.93,295.31,293.9,293.9,20844.6423
2014-11-10 09:35:00,293.9,296.0,293.83,295.38,15416.350016284878,293.9,296.0,293.83,295.38,15416.35
2014-11-10 09:40:00,295.36,295.36,294.45,295.21,9662.360221474324,295.36,295.36,294.45,295.21,9662.3602
2014-11-10 09:45:00,295.23,295.83,295.22,295.49,10313.755292584952,295.23,295.83,295.22,295.49,10313.7553
2014-11-10 09:50:00,295.47,296.51,295.47,296.12,9228.096840733906,295.47,296.51,295.47,296.12,9228.0968
2014-11-10 09:55:00,295.8,296.52,295.41,295.67,20844.642275540114,295.8,296.52,295.41,295.67,20844.6423
2014-11-10 10:00:00,295.71,296.35,295.51,295.86,23667.35425035284,295.71,296.35,295.51,295.86,23667.3543
2014-11-10 10:05:00,295.89,296.39,295.61,295.86,25295.84192812941,295.89,296.39,295.61,295.86,25295.8419
2014-11-10 10:10:00,295.86,296.0,295.71,295.89,18564.75952665292,295.86,296.0,295.71,295.89,18564.7595
2014-11-10 10:15:00,296.0,296.23,295.69,296.01,16284.876777765716,296.0,296.23,295.69,296.01,16284.8768
2014-11-10 10:20:00,295.99,296.77,295.69,296.58,26598.632070350668,295.99,296.77,295.69,296.58,26598.6321
2014-11-10 10:25:00,296.66,297.5,296.41,297.37,18021.930300727392,296.66,297.5,296.41,297.37,18021.9303
2014-11-10 10:30:00,297.29,298.44,297.04,298.29,14873.520790359353,297.29,298.44,297.04,298.29,14873.5208
2014-11-10 10:35:00,298.19,298.9,297.98,298.89,10530.886982955162,298.19,298.9,297.98,298.89,10530.887
2014-11-10 10:40:00,298.68,299.16,298.58,299.16,17587.666919986972,298.68,299.16,298.58,299.16,17587.6669
2014-11-10 10:45:00,299.17,299.73,298.61,299.69,14547.82325480404,299.17,299.73,298.61,299.69,14547.8233
2014-11-10 10:50:00,299.77,300.08,298.94,299.38,11073.716208880687,299.77,300.08,298.94,299.38,11073.7162
2014-11-10 10:55:00,299.45,300.01,299.35,299.76,8576.701769623276,299.45,300.01,299.35,299.76,8576.7018
2014-11-10 11:00:00,299.78,299.87,299.51,299.64,8033.872543697753,299.78,299.87,299.51,299.64,8033.8725
2014-11-10 11:05:00,299.48,299.82,299.13,299.6,10096.623602214744,299.48,299.82,299.13,299.6,10096.6236
2014-11-10 11:10:00,299.78,300.03,299.39,299.44,7165.345782216915,299.78,300.03,299.39,299.44,7165.3458
2014-11-10 11:15:00,299.5,300.05,299.48,299.83,8251.004234067963,299.5,300.05,299.48,299.83,8251.0042
2014-11-10 11:20:00,299.77,300.26,299.68,299.99,21170.33981109543,299.77,300.26,299.68,299.99,21170.3398
2014-11-10 11:25:00,300.08,300.11,299.62,300.06,20627.510585169905,300.08,300.11,299.62,300.06,20627.5106
2014-11-10 11:30:00,300.14,300.44,300.08,300.37,14330.69156443383,300.14,300.44,300.08,300.37,14330.6916
2014-11-10 11:35:00,300.37,300.64,300.04,300.1,8251.004234067963,300.37,300.64,300.04,300.1,8251.0042
2014-11-10 11:40:00,300.13,300.14,299.75,299.88,8576.701769623276,300.13,300.14,299.75,299.88,8576.7018
2014-11-10 11:45:00,299.85,299.88,299.4,299.47,9119.5309955488,299.85,299.88,299.4,299.47,9119.531
2014-11-10 11:50:00,299.6,299.86,299.13,299.22,33329.71447182717,299.6,299.86,299.13,299.22,33329.7145
2014-11-10 11:55:00,299.29,299.43,299.22,299.39,9662.360221474324,299.29,299.43,299.22,299.39,9662.3602
2014-11-10 12:00:00,299.39,299.39,299.11,299.11,5211.160568885029,299.39,299.39,299.11,299.11,5211.1606
2014-11-10 12:05:00,298.99,298.99,298.5,298.8,9228.096840733906,298.99,298.99,298.5,298.8,9228.0968
2014-11-10 12:10:00,299.0,299.0,298.22,298.52,15416.350016284878,299.0,299.0,298.22,298.52,15416.35
2014-11-10 12:15:00,298.45,298.76,298.44,298.56,4451.199652589296,298.45,298.76,298.44,298.56,4451.1997
2014-11-10 12:20:00,298.56,298.92,298.56,298.7,6405.384865921182,298.56,298.92,298.56,298.7,6405.3849
2014-11-10 12:25:00,298.78,299.4,298.76,299.37,12485.072196287048,298.78,299.4,298.76,299.37,12485.0722
2014-11-10 12:30:00,299.45,299.6,299.37,299.45,8576.701769623276,299.45,299.6,299.37,299.45,8576.7018
2014-11-10 12:35:00,299.62,299.67,299.3,299.44,5428.292259255239,299.62,299.67,299.3,299.44,5428.2923
2014-11-10 12:40:00,299.42,299.76,299.34,299.34,5862.555639995658,299.42,299.76,299.34,299.34,5862.5556
2014-11-10 12:45:00,299.36,299.46,299.11,299.38,17370.535229616762,299.36,299.46,299.11,299.38,17370.5352
2014-11-10 12:50:00,299.41,299.59,299.14,299.18,17479.101074801867,299.41,299.59,299.14,299.18,17479.1011
2014-11-10 12:55:00,299.26,299.53,299.04,299.17,4885.463033329715,299.26,299.53,299.04,299.17,4885.463
2014-11-10 13:00:00,299.28,299.68,299.27,299.68,1737.0535229616762,299.28,299.68,299.27,299.68,1737.0535
2014-11-10 13:05:00,299.52,300.25,299.36,300.21,10530.886982955162,299.52,300.25,299.36,300.21,10530.887
2014-11-10 13:10:00,300.24,300.56,300.12,300.15,5211.160568885029,300.24,300.56,300.12,300.15,5211.1606
2014-11-10 13:15:00,300.2,300.36,300.16,300.32,4342.633807404191,300.2,300.36,300.16,300.32,4342.6338
2014-11-10 13:20:00,300.32,300.36,300.12,300.29,5102.5947236999245,300.32,300.36,300.12,300.29,5102.5947
2014-11-10 13:25:00,300.32,300.38,300.11,300.11,4994.02887851482,300.32,300.38,300.11,300.11,4994.0289
2014-11-10 13:30:00,300.09,300.28,299.39,299.39,10530.886982955162,300.09,300.28,299.39,299.39,10530.887
2014-11-10 13:35:00,299.41,299.42,299.07,299.08,34198.241233308,299.41,299.42,299.07,299.08,34198.2412
2014-11-10 13:40:00,299.08,299.62,299.08,299.62,4342.633807404191,299.08,299.62,299.08,299.62,4342.6338
2014-11-10 13:45:00,299.62,299.79,299.42,299.52,4342.633807404191,299.62,299.79,299.42,299.52,4342.6338
2014-11-10 13:50:00,299.52,299.58,299.23,299.23,3691.2387362935615,299.52,299.58,299.23,299.23,3691.2387
2014-11-10 13:55:00,299.19,299.82,299.19,299.6,18564.75952665292,299.19,299.82,299.19,299.6,18564.7595
2014-11-10 14:00:00,299.82,299.95,299.78,299.93,4342.633807404191,299.82,299.95,299.78,299.93,4342.6338
2014-11-10 14:05:00,299.93,299.95,299.67,299.76,7273.91162740202,299.93,299.95,299.67,299.76,7273.9116
2014-11-10 14:10:00,299.9,299.93,299.85,299.89,3256.975355553143,299.9,299.93,299.85,299.89,3256.9754
2014-11-10 14:15:00,299.89,299.96,299.78,299.96,2497.01443925741,299.89,299.96,299.78,299.96,2497.0144
2014-11-10 14:20:00,299.96,300.77,299.96,300.62,20844.642275540114,299.96,300.77,299.96,300.62,20844.6423
2014-11-10 14:25:00,300.52,300.71,300.48,300.63,3582.6728911084574,300.52,300.71,300.48,300.63,3582.6729
2014-11-10 14:30:00,300.49,300.57,300.31,300.55,4668.3313429595055,300.49,300.57,300.31,300.55,4668.3313
2014-11-10 14:35:00,300.65,300.65,300.2,300.28,20844.642275540114,300.65,300.65,300.2,300.28,20844.6423
2014-11-10 14:40:00,300.32,300.4,299.97,300.09,20193.24720442949,300.32,300.4,299.97,300.09,20193.2472
2014-11-10 14:45:00,300.11,300.67,300.04,300.44,20084.681359244383,300.11,300.67,300.04,300.44,20084.6814
2014-11-10 14:50:00,300.57,301.2,300.49,301.0,8142.438388882858,300.57,301.2,300.49,301.0,8142.4384
2014-11-10 14:55:00,300.91,301.2,300.91,300.94,4342.633807404191,300.91,301.2,300.91,300.94,4342.6338
2014-11-10 15:00:00,301.03,301.19,300.83,300.83,8359.570079253068,301.03,301.19,300.83,300.83,8359.5701
2014-11-10 15:05:00,300.89,301.06,300.74,300.74,6079.687330365867,300.89,301.06,300.74,300.74,6079.6873
2014-11-10 15:10:00,300.77,301.14,300.76,301.14,4994.02887851482,300.77,301.14,300.76,301.14,4994.0289
2014-11-10 15:15:00,301.13,301.31,301.02,301.27,10422.321137770055,301.13,301.31,301.02,301.27,10422.3211
2014-11-10 15:20:00,301.25,301.92,301.25,301.92,10313.755292584952,301.25,301.92,301.25,301.92,10313.7553
2014-11-10 15:25:00,301.93,302.0,301.56,301.56,8033.872543697753,301.93,302.0,301.56,301.56,8033.8725
2014-11-10 15:30:00,301.57,301.6,301.12,301.23,15090.652480729565,301.57,301.6,301.12,301.23,15090.6525
2014-11-10 15:35:00,301.22,301.71,301.21,301.65,14873.520790359353,301.22,301.71,301.21,301.65,14873.5208
2014-11-10 15:40:00,301.63,301.63,300.71,300.71,13787.862338508306,301.63,301.63,300.71,300.71,13787.8623
2014-11-10 15:45:00,300.77,300.96,300.56,300.79,10422.321137770055,300.77,300.96,300.56,300.79,10422.3211
2014-11-10 15:50:00,300.84,301.21,300.81,300.92,29964.173271088915,300.84,301.21,300.81,300.92,29964.1733
2014-11-10 15:55:00,300.98,302.03,300.86,302.0,66225.16556291391,300.98,302.03,300.86,302.0,66225.1656
2014-11-11 09:30:00,301.85,303.04,300.99,302.99,21061.773965910324,301.85,303.04,300.99,302.99,21061.774
2014-11-11 09:35:00,303.16,303.92,302.98,303.48,19976.11551405928,303.16,303.92,302.98,303.48,19976.1155
2014-11-11 09:40:00,303.58,303.8,302.88,302.88,14982.086635544458,303.58,303.8,302.88,302.88,14982.0866
2014-11-11 09:45:00,302.86,302.98,302.15,302.37,19107.58875257844,302.86,302.98,302.15,302.37,19107.5888
2014-11-11 09:50:00,302.37,303.55,302.32,303.43,13353.598957767888,302.37,303.55,302.32,303.43,13353.599
2014-11-11 09:55:00,303.31,303.47,302.77,303.35,10096.623602214744,303.31,303.47,302.77,303.35,10096.6236
2014-11-11 10:00:00,303.31,303.65,302.74,302.99,11290.847899250895,303.31,303.65,302.74,302.99,11290.8479
2014-11-11 10:05:00,303.15,303.48,302.37,302.51,8251.004234067963,303.15,303.48,302.37,302.51,8251.0042
2014-11-11 10:10:00,302.64,302.92,302.2,302.85,15742.04755184019,302.64,302.92,302.2,302.85,15742.0476
2014-11-11 10:15:00,302.87,303.16,302.17,302.28,7925.306698512648,302.87,303.16,302.17,302.28,7925.3067
2014-11-11 10:20:00,302.38,303.16,302.19,303.13,9770.92606665943,302.38,303.16,302.19,303.13,9770.9261
2014-11-11 10:25:00,303.05,304.3,302.97,303.48,28009.98805775703,303.05,304.3,302.97,303.48,28009.9881
2014-11-11 10:30:00,303.49,303.74,302.39,302.39,22147.43241776137,303.49,303.74,302.39,302.39,22147.4324
2014-11-11 10:35:00,302.53,302.57,302.19,302.19,6839.648246661601,302.53,302.57,302.19,302.19,6839.6482
2014-11-11 10:40:00,302.12,302.28,301.66,302.25,19216.154597763543,302.12,302.28,301.66,302.25,19216.1546
2014-11-11 10:45:00,302.15,302.21,301.66,301.83,11073.716208880687,302.15,302.21,301.66,301.83,11073.7162
2014-11-11 10:50:00,301.86,302.12,301.68,301.84,27358.592986646403,301.86,302.12,301.68,301.84,27358.593
2014-11-11 10:55:00,301.83,302.08,301.7,302.06,3582.6728911084574,301.83,302.08,301.7,302.06,3582.6729
2014-11-11 11:00:00,301.94,301.94,301.13,301.13,5862.555639995658,301.94,301.94,301.13,301.13,5862.5556
2014-11-11 11:05:00,301.14,302.38,301.13,302.38,10096.623602214744,301.14,302.38,301.13,302.38,10096.6236
2014-11-11 11:10:00,302.36,302.54,302.14,302.22,4016.936271848877,302.36,302.54,302.14,302.22,4016.9363
2014-11-11 11:15:00,302.29,302.42,301.66,301.94,4994.02887851482,302.29,302.42,301.66,301.94,4994.0289
2014-11-11 11:20:00,302.06,302.32,302.03,302.29,8142.438388882858,302.06,302.32,302.03,302.29,8142.4384
2014-11-11 11:25:00,301.99,302.03,301.34,301.49,9336.662685919013,301.99,302.03,301.34,301.49,9336.6627
2014-11-11 11:30:00,301.36,301.95,301.33,301.95,4668.3313429595055,301.36,301.95,301.33,301.95,4668.3313
2014-11-11 11:35:00,301.89,301.89,301.32,301.4,2062.7510585169907,301.89,301.89,301.32,301.4,2062.7511
2014-11-11 11:40:00,301.21,301.29,301.09,301.25,8902.399305178591,301.21,301.29,301.09,301.25,8902.3993
2014-11-11 11:45:00,301.28,301.49,301.25,301.28,12159.374660731732,301.28,301.49,301.25,301.28,12159.3747
2014-11-11 11:50:00,301.16,301.38,301.05,301.31,10748.018673325372,301.16,301.38,301.05,301.31,10748.0187
2014-11-11 11:55:00,301.3,301.3,301.06,301.06,6513.950711106286,301.3,301.3,301.06,301.06,6513.9507
2014-11-11 12:00:00,301.12,301.26,300.87,300.87,2171.316903702096,301.12,301.26,300.87,300.87,2171.3169
2014-11-11 12:05:00,301.04,301.04,300.59,300.6,8576.701769623276,301.04,301.04,300.59,300.6,8576.7018
2014-11-11 12:10:00,300.6,300.78,300.59,300.71,7925.306698512648,300.6,300.78,300.59,300.71,7925.3067
2014-11-11 12:15:00,300.67,300.98,300.55,300.98,8576.701769623276,300.67,300.98,300.55,300.98,8576.7018
2014-11-11 12:20:00,301.08,301.14,300.9,300.93,2171.316903702096,301.08,301.14,300.9,300.93,2171.3169
2014-11-11 12:25:00,300.9,301.14,300.73,300.8,5428.292259255239,300.9,301.14,300.73,300.8,5428.2923
2014-11-11 12:30:00,300.59,300.73,300.52,300.61,15524.915861469985,300.59,300.73,300.52,300.61,15524.9159
2014-11-11 12:35:00,300.63,300.67,300.43,300.59,9879.491911844534,300.63,300.67,300.43,300.59,9879.4919
2014-11-11 12:40:00,300.59,300.59,299.94,299.96,8685.267614808381,300.59,300.59,299.94,299.96,8685.2676
2014-11-11 12:45:00,299.95,300.01,299.39,299.68,7273.91162740202,299.95,300.01,299.39,299.68,7273.9116
2014-11-11 12:50:00,299.61,299.69,298.97,299.07,4234.067962219086,299.61,299.69,298.97,299.07,4234.068
2014-11-11 12:55:00,298.82,299.5,298.82,299.14,4342.633807404191,298.82,299.5,298.82,299.14,4342.6338
2014-11-11 13:00:00,299.32,299.32,298.8,298.8,2714.14612962762,299.32,299.32,298.8,298.8,2714.1461
2014-11-11 13:05:00,298.94,298.95,298.59,298.69,6948.214091846705,298.94,298.95,298.59,298.69,6948.2141
2014-11-11 13:10:00,298.63,298.64,298.45,298.45,7382.477472587125,298.63,298.64,298.45,298.45,7382.4775
2014-11-11 13:15:00,298.45,298.8,298.45,298.78,2605.5802844425143,298.45,298.8,298.45,298.78,2605.5803
2014-11-11 13:20:00,298.74,298.79,298.51,298.52,3691.2387362935615,298.74,298.79,298.51,298.52,3691.2387
2014-11-11 13:25:00,298.57,299.25,298.51,299.19,5319.726414070134,298.57,299.25,298.51,299.19,5319.7264
2014-11-11 13:30:00,299.18,299.42,299.13,299.42,4776.89718814461,299.18,299.42,299.13,299.42,4776.8972
2014-11-11 13:35:00,299.4,299.45,299.29,299.34,5428.292259255239,299.4,299.45,299.29,299.34,5428.2923
2014-11-11 13:40:00,299.36,299.58,299.3,299.54,3474.1070459233524,299.36,299.58,299.3,299.54,3474.107
2014-11-11 13:45:00,299.54,299.71,299.49,299.65,3365.541200738248,299.54,299.71,299.49,299.65,3365.5412
2014-11-11 13:50:00,299.73,299.92,299.72,299.88,1954.185213331886,299.73,299.92,299.72,299.88,1954.1852
2014-11-11 13:55:00,299.83,299.9,299.27,299.27,4125.502117033981,299.83,299.9,299.27,299.27,4125.5021
2014-11-11 14:00:00,299.17,299.35,298.9,298.96,3691.2387362935615,299.17,299.35,298.9,298.96,3691.2387
2014-11-11 14:05:00,298.9,298.91,298.45,298.5,7599.609162957334,298.9,298.91,298.45,298.5,7599.6092
2014-11-11 14:10:00,298.5,298.58,298.45,298.5,5862.555639995658,298.5,298.58,298.45,298.5,5862.5556
2014-11-11 14:15:00,298.53,298.65,298.31,298.48,5862.555639995658,298.53,298.65,298.31,298.48,5862.5556
2014-11-11 14:20:00,298.47,298.69,298.44,298.56,9010.965150363696,298.47,298.69,298.44,298.56,9010.9652
2014-11-11 14:25:00,298.6,298.69,298.35,298.57,2714.14612962762,298.6,298.69,298.35,298.57,2714.1461
2014-11-11 14:30:00,298.54,298.54,298.34,298.36,3799.804581478667,298.54,298.54,298.34,298.36,3799.8046
2014-11-11 14:35:00,298.33,298.46,298.21,298.45,5753.989794810553,298.33,298.46,298.21,298.45,5753.9898
2014-11-11 14:40:00,298.43,298.5,298.39,298.5,1085.6584518510476,298.43,298.5,298.39,298.5,1085.6585
2014-11-11 14:45:00,298.5,298.71,298.43,298.51,4016.936271848877,298.5,298.71,298.43,298.51,4016.9363
2014-11-11 14:50:00,298.53,298.58,298.36,298.43,5753.989794810553,298.53,298.58,298.36,298.43,5753.9898
2014-11-11 14:55:00,298.44,298.51,298.29,298.42,4559.7654977744005,298.44,298.51,298.29,298.42,4559.7655
2014-11-11 15:00:00,298.48,298.49,298.26,298.49,5536.858104440344,298.48,298.49,298.26,298.49,5536.8581
2014-11-11 15:05:00,298.51,298.51,298.22,298.22,4885.463033329715,298.51,298.51,298.22,298.22,4885.463
2014-11-11 15:10:00,298.27,298.41,298.24,298.39,5102.5947236999245,298.27,298.41,298.24,298.39,5102.5947
2014-11-11 15:15:00,298.31,298.39,298.13,298.23,3256.975355553143,298.31,298.39,298.13,298.23,3256.9754
2014-11-11 15:20:00,298.23,298.23,297.72,297.72,7165.345782216915,298.23,298.23,297.72,297.72,7165.3458
2014-11-11 15:25:00,297.68,297.68,297.21,297.4,8793.833459993486,297.68,297.68,297.21,297.4,8793.8335
2014-11-11 15:30:00,297.19,297.65,297.19,297.51,7056.77993703181,297.19,297.65,297.19,297.51,7056.7799
2014-11-11 15:35:00,297.59,298.18,297.59,298.1,9988.05775702964,297.59,298.18,297.59,298.1,9988.0578
2014-11-11 15:40:00,298.13,298.24,298.08,298.13,6948.214091846705,298.13,298.24,298.08,298.13,6948.2141
2014-11-11 15:45:00,298.17,298.92,298.17,298.83,13136.467267397677,298.17,298.92,298.17,298.83,13136.4673
2014-11-11 15:50:00,298.9,299.05,298.74,298.86,24753.012702203887,298.9,299.05,298.74,298.86,24753.0127
2014-11-11 15:55:00,298.85,299.04,298.34,298.98,29095.64650960808,298.85,299.04,298.34,298.98,29095.6465
2014-11-12 09:30:00,298.25,298.25,296.44,296.59,11833.67712517642,298.25,298.25,296.44,296.59,11833.6771
2014-11-12 09:35:00,296.78,297.07,296.22,296.22,7273.91162740202,296.78,297.07,296.22,296.22,7273.9116
2014-11-12 09:40:00,296.19,296.66,295.14,295.26,10096.623602214744,296.19,296.66,295.14,295.26,10096.6236
2014-11-12 09:45:00,295.23,296.28,294.91,296.28,6079.687330365867,295.23,296.28,294.91,296.28,6079.6873
2014-11-12 09:50:00,295.97,296.34,295.71,295.88,7273.91162740202,295.97,296.34,295.71,295.88,7273.9116
2014-11-12 09:55:00,295.99,296.23,295.75,295.93,4016.936271848877,295.99,296.23,295.75,295.93,4016.9363
2014-11-12 10:00:00,296.56,297.16,295.95,295.95,7599.609162957334,296.56,297.16,295.95,295.95,7599.6092
2014-11-12 10:05:00,295.95,296.13,295.76,296.13,4668.3313429595055,295.95,296.13,295.76,296.13,4668.3313
2014-11-12 10:10:00,296.11,296.11,295.42,295.42,4342.633807404191,296.11,296.11,295.42,295.42,4342.6338
2014-11-12 10:15:00,295.38,295.7,294.99,295.53,5428.292259255239,295.38,295.7,294.99,295.53,5428.2923
2014-11-12 10:20:00,295.27,295.3,294.48,295.3,8468.135924438173,295.27,295.3,294.48,295.3,8468.1359
2014-11-12 10:25:00,295.27,295.35,294.84,295.28,1411.355987406362,295.27,295.35,294.84,295.28,1411.356
2014-11-12 10:30:00,295.53,295.54,295.03,295.03,2714.14612962762,295.53,295.54,295.03,295.03,2714.1461
2014-11-12 10:35:00,295.21,295.21,294.75,295.1,4776.89718814461,295.21,295.21,294.75,295.1,4776.8972
2014-11-12 10:40:00,294.8,295.42,294.8,295.0,6405.384865921182,294.8,295.42,294.8,295.0,6405.3849
2014-11-12 10:45:00,295.22,295.22,294.62,294.67,7816.740853327544,295.22,295.22,294.62,294.67,7816.7409
2014-11-12 10:50:00,294.9,295.21,294.81,295.07,7491.043317772229,294.9,295.21,294.81,295.07,7491.0433
2014-11-12 10:55:00,295.15,295.64,294.93,294.95,10965.150363695582,295.15,295.64,294.93,294.95,10965.1504
2014-11-12 11:00:00,294.85,295.07,294.72,294.72,12050.80881554663,294.85,295.07,294.72,294.72,12050.8088
2014-11-12 11:05:00,294.72,295.02,294.71,294.78,12810.769731842363,294.72,295.02,294.71,294.78,12810.7697
2014-11-12 11:10:00,294.77,294.9,294.63,294.71,10313.755292584952,294.77,294.9,294.63,294.71,10313.7553
2014-11-12 11:15:00,294.82,294.82,294.48,294.65,5862.555639995658,294.82,294.82,294.48,294.65,5862.5556
2014-11-12 11:20:00,294.68,295.34,294.55,294.6,18673.325371838026,294.68,295.34,294.55,294.6,18673.3254
2014-11-12 11:25:00,294.8,294.87,294.34,294.34,16284.876777765716,294.8,294.87,294.34,294.34,16284.8768
2014-11-12 11:30:00,294.35,295.36,294.35,295.28,13679.296493323202,294.35,295.36,294.35,295.28,13679.2965
2014-11-12 11:35:00,295.17,295.86,295.07,295.72,16176.31093258061,295.17,295.86,295.07,295.72,16176.3109
2014-11-12 11:40:00,295.77,296.29,295.69,296.16,4451.199652589296,295.77,296.29,295.69,296.16,4451.1997
2014-11-12 11:45:00,296.3,296.57,296.05,296.12,4776.89718814461,296.3,296.57,296.05,296.12,4776.8972
2014-11-12 11:50:00,296.19,296.44,295.71,296.1,4342.633807404191,296.19,296.44,295.71,296.1,4342.6338
2014-11-12 11:55:00,296.09,296.14,296.06,296.06,2605.5802844425143,296.09,296.14,296.06,296.06,2605.5803
2014-11-12 12:00:00,296.08,296.73,296.05,296.57,4776.89718814461,296.08,296.73,296.05,296.57,4776.8972
2014-11-12 12:05:00,296.62,297.15,296.59,297.09,15090.652480729565,296.62,297.15,296.59,297.09,15090.6525
2014-11-12 12:10:00,297.07,297.51,296.92,296.95,14873.520790359353,297.07,297.51,296.92,296.95,14873.5208
2014-11-12 12:15:00,297.09,297.09,296.88,297.05,1519.921832591467,297.09,297.09,296.88,297.05,1519.9218
2014-11-12 12:20:00,296.94,297.16,296.82,296.92,8576.701769623276,296.94,297.16,296.82,296.92,8576.7018
2014-11-12 12:25:00,296.89,297.0,296.81,296.89,4016.936271848877,296.89,297.0,296.81,296.89,4016.9363
2014-11-12 12:30:00,296.75,296.78,296.02,296.02,5753.989794810553,296.75,296.78,296.02,296.02,5753.9898
2014-11-12 12:35:00,296.01,296.29,295.99,296.29,5102.5947236999245,296.01,296.29,295.99,296.29,5102.5947
2014-11-12 12:40:00,296.1,296.26,296.05,296.09,1845.6193681467807,296.1,296.26,296.05,296.09,1845.6194
2014-11-12 12:45:00,296.16,296.23,295.88,296.19,3148.4095103680384,296.16,296.23,295.88,296.19,3148.4095
2014-11-12 12:50:00,296.1,296.17,295.95,296.15,2497.01443925741,296.1,296.17,295.95,296.15,2497.0144
2014-11-12 12:55:00,296.13,296.49,296.13,296.4,7382.477472587125,296.13,296.49,296.13,296.4,7382.4775
2014-11-12 13:00:00,296.49,296.49,296.23,296.48,868.5267614808381,296.49,296.49,296.23,296.48,868.5268
2014-11-12 13:05:00,296.24,296.25,296.04,296.04,868.5267614808381,296.24,296.25,296.04,296.04,868.5268
2014-11-12 13:10:00,295.96,296.12,295.79,295.85,1737.0535229616762,295.96,296.12,295.79,295.85,1737.0535
2014-11-12 13:15:00,295.99,296.04,295.91,296.0,1519.921832591467,295.99,296.04,295.91,296.0,1519.9218
2014-11-12 13:20:00,295.88,295.98,295.79,295.79,3474.1070459233524,295.88,295.98,295.79,295.79,3474.107
2014-11-12 13:25:00,295.84,295.84,295.43,295.84,7491.043317772229,295.84,295.84,295.43,295.84,7491.0433
2014-11-12 13:30:00,295.84,296.03,295.59,295.78,5428.292259255239,295.84,296.03,295.59,295.78,5428.2923
2014-11-12 13:35:00,295.74,295.86,295.65,295.74,3908.370426663772,295.74,295.86,295.65,295.74,3908.3704
2014-11-12 13:40:00,295.84,296.0,295.75,295.75,2605.5802844425143,295.84,296.0,295.75,295.75,2605.5803
2014-11-12 13:45:00,295.74,295.86,295.65,295.65,1519.921832591467,295.74,295.86,295.65,295.65,1519.9218
2014-11-12 13:50:00,295.67,295.67,295.45,295.45,1954.185213331886,295.67,295.67,295.45,295.45,1954.1852
2014-11-12 13:55:00,295.4,295.71,295.4,295.51,3148.4095103680384,295.4,295.71,295.4,295.51,3148.4095
2014-11-12 14:00:00,295.47,295.72,295.41,295.68,4342.633807404191,295.47,295.72,295.41,295.68,4342.6338
2014-11-12 14:05:00,295.73,295.81,295.65,295.68,1411.355987406362,295.73,295.81,295.65,295.68,1411.356
2014-11-12 14:10:00,295.81,295.84,295.63,295.63,2931.277819997829,295.81,295.84,295.63,295.63,2931.2778
2014-11-12 14:15:00,295.8,295.8,295.4,295.53,9662.360221474324,295.8,295.8,295.4,295.53,9662.3602
2014-11-12 14:20:00,295.6,295.79,295.55,295.59,2822.711974812724,295.6,295.79,295.55,295.59,2822.712
2014-11-12 14:25:00,295.59,295.67,295.49,295.56,1519.921832591467,295.59,295.67,295.49,295.56,1519.9218
2014-11-12 14:30:00,295.45,295.64,295.4,295.45,4451.199652589296,295.45,295.64,295.4,295.45,4451.1997
2014-11-12 14:35:00,295.43,295.53,295.3,295.36,1737.0535229616762,295.43,295.53,295.3,295.36,1737.0535
2014-11-12 14:40:00,295.43,295.62,294.98,295.18,7491.043317772229,295.43,295.62,294.98,295.18,7491.0433
2014-11-12 14:45:00,295.31,295.43,294.83,294.83,2822.711974812724,295.31,295.43,294.83,294.83,2822.712
2014-11-12 14:50:00,294.82,295.15,294.52,295.15,7925.306698512648,294.82,295.15,294.52,295.15,7925.3067
2014-11-12 14:55:00,295.16,295.16,294.84,294.84,2388.448594072305,295.16,295.16,294.84,294.84,2388.4486
2014-11-12 15:00:00,294.85,294.97,294.54,294.73,5319.726414070134,294.85,294.97,294.54,294.73,5319.7264
2014-11-12 15:05:00,294.63,295.03,294.63,294.87,4559.7654977744005,294.63,295.03,294.63,294.87,4559.7655
2014-11-12 15:10:00,294.96,295.14,294.82,295.04,3582.6728911084574,294.96,295.14,294.82,295.04,3582.6729
2014-11-12 15:15:00,294.96,295.11,294.83,295.07,23993.05178590816,294.96,295.11,294.83,295.07,23993.0518
2014-11-12 15:20:00,294.99,295.48,294.99,295.15,5645.423949625448,294.99,295.48,294.99,295.15,5645.4239
2014-11-12 15:25:00,295.3,295.55,295.3,295.54,4342.633807404191,295.3,295.55,295.3,295.54,4342.6338
2014-11-12 15:30:00,295.67,295.95,295.49,295.95,3908.370426663772,295.67,295.95,295.49,295.95,3908.3704
2014-11-12 15:35:00,295.94,295.94,295.42,295.72,6296.819020736077,295.94,295.94,295.42,295.72,6296.819
2014-11-12 15:40:00,295.75,295.86,295.49,295.6,5102.5947236999245,295.75,295.86,295.49,295.6,5102.5947
2014-11-12 15:45:00,295.6,295.83,295.5,295.52,9336.662685919013,295.6,295.83,295.5,295.52,9336.6627
2014-11-12 15:50:00,295.67,296.0,295.57,295.78,27358.592986646403,295.67,296.0,295.57,295.78,27358.593
2014-11-12 15:55:00,295.82,296.06,295.52,295.69,35175.333839973944,295.82,296.06,295.52,295.69,35175.3338
2014-11-13 09:30:00,296.82,296.82,294.56,294.56,19433.28628813376,296.82,296.82,294.56,294.56,19433.2863
2014-11-13 09:35:00,294.53,295.67,294.41,294.98,11182.282054065792,294.53,295.67,294.41,294.98,11182.2821
2014-11-13 09:40:00,295.01,295.06,294.48,294.72,9010.965150363696,295.01,295.06,294.48,294.72,9010.9652
2014-11-13 09:45:00,294.88,295.15,294.48,294.75,10748.018673325372,294.88,295.15,294.48,294.75,10748.0187
2014-11-13 09:50:00,294.75,295.59,294.75,295.35,6513.950711106286,294.75,295.59,294.75,295.35,6513.9507
2014-11-13 09:55:00,295.47,295.99,295.0,295.94,9879.491911844534,295.47,295.99,295.0,295.94,9879.4919
2014-11-13 10:00:00,296.13,296.13,295.44,295.73,8251.004234067963,296.13,296.13,295.44,295.73,8251.0042
2014-11-13 10:05:00,295.77,296.22,295.77,296.0,10748.018673325372,295.77,296.22,295.77,296.0,10748.0187
2014-11-13 10:10:00,295.9,296.27,295.68,296.09,17044.837694061447,295.9,296.27,295.68,296.09,17044.8377
2014-11-13 10:15:00,295.91,296.09,295.78,295.79,4776.89718814461,295.91,296.09,295.78,295.79,4776.8972
2014-11-13 10:20:00,295.96,296.01,295.52,295.86,6079.687330365867,295.96,296.01,295.52,295.86,6079.6873
2014-11-13 10:25:00,295.77,295.88,295.33,295.56,5645.423949625448,295.77,295.88,295.33,295.56,5645.4239
2014-11-13 10:30:00,295.68,295.77,295.41,295.5,7816.740853327544,295.68,295.77,295.41,295.5,7816.7409
2014-11-13 10:35:00,295.57,295.99,295.39,295.83,8576.701769623276,295.57,295.99,295.39,295.83,8576.7018
2014-11-13 10:40:00,295.76,295.95,295.66,295.85,5753.989794810553,295.76,295.95,295.66,295.85,5753.9898
2014-11-13 10:45:00,295.86,295.98,295.74,295.79,4451.199652589296,295.86,295.98,295.74,295.79,4451.1997
2014-11-13 10:50:00,295.7,295.84,295.31,295.31,3799.804581478667,295.7,295.84,295.31,295.31,3799.8046
2014-11-13 10:55:00,295.27,295.27,294.84,294.84,2822.711974812724,295.27,295.27,294.84,294.84,2822.712
2014-11-13 11:00:00,294.92,294.98,294.75,294.86,3582.6728911084574,294.92,294.98,294.75,294.86,3582.6729
2014-11-13 11:05:00,294.75,294.83,293.84,294.14,12485.072196287048,294.75,294.83,293.84,294.14,12485.0722
2014-11-13 11:10:00,293.9,294.02,293.67,293.75,10096.623602214744,293.9,294.02,293.67,293.75,10096.6236
2014-11-13 11:15:00,293.75,293.83,292.2,293.55,13896.42818369341,293.75,293.83,292.2,293.55,13896.4282
2014-11-13 11:20:00,293.76,294.14,293.66,294.14,5102.5947236999245,293.76,294.14,293.66,294.14,5102.5947
2014-11-13 11:25:00,294.27,294.28,293.43,293.51,9336.662685919013,294.27,294.28,293.43,293.51,9336.6627
2014-11-13 11:30:00,293.56,293.86,292.27,292.43,8359.570079253068,293.56,293.86,292.27,292.43,8359.5701
2014-11-13 11:35:00,292.25,292.51,291.75,292.07,9662.360221474324,292.25,292.51,291.75,292.07,9662.3602
2014-11-13 11:40:00,292.07,292.21,291.54,291.76,14764.95494517425,292.07,292.21,291.54,291.76,14764.9549
2014-11-13 11:45:00,291.65,292.66,291.65,292.08,10639.452828140267,291.65,292.66,291.65,292.08,10639.4528
2014-11-13 11:50:00,292.08,292.72,291.99,292.72,11290.847899250895,292.08,292.72,291.99,292.72,11290.8479
2014-11-13 11:55:00,292.73,292.85,292.38,292.38,4342.633807404191,292.73,292.85,292.38,292.38,4342.6338
2014-11-13 12:00:00,292.26,292.48,291.96,291.98,3799.804581478667,292.26,292.48,291.96,291.98,3799.8046
2014-11-13 12:05:00,291.85,292.59,291.85,292.59,20736.07643035501,291.85,292.59,291.85,292.59,20736.0764
2014-11-13 12:10:00,292.59,292.72,292.03,292.06,19650.417978503963,292.59,292.72,292.03,292.06,19650.418
2014-11-13 12:15:00,292.18,292.73,292.05,292.51,7816.740853327544,292.18,292.73,292.05,292.51,7816.7409
2014-11-13 12:20:00,292.5,292.58,292.33,292.58,4234.067962219086,292.5,292.58,292.33,292.58,4234.068
2014-11-13 12:25:00,292.62,292.77,292.51,292.69,7056.77993703181,292.62,292.77,292.51,292.69,7056.7799
2014-11-13 12:30:00,292.78,293.04,292.7,292.89,9988.05775702964,292.78,293.04,292.7,292.89,9988.0578
2014-11-13 12:35:00,292.88,293.08,292.83,292.99,7491.043317772229,292.88,293.08,292.83,292.99,7491.0433
2014-11-13 12:40:00,292.96,293.11,292.82,292.93,5319.726414070134,292.96,293.11,292.82,292.93,5319.7264
2014-11-13 12:45:00,293.1,293.11,292.58,292.59,5211.160568885029,293.1,293.11,292.58,292.59,5211.1606
2014-11-13 12:50:00,292.75,292.75,292.65,292.68,2605.5802844425143,292.75,292.75,292.65,292.68,2605.5803
2014-11-13 12:55:00,292.77,293.11,292.73,292.95,5862.555639995658,292.77,293.11,292.73,292.95,5862.5556
2014-11-13 13:00:00,292.89,293.03,292.81,292.97,2062.7510585169907,292.89,293.03,292.81,292.97,2062.7511
2014-11-13 13:05:00,292.74,292.82,291.87,291.87,5319.726414070134,292.74,292.82,291.87,291.87,5319.7264
2014-11-13 13:10:00,291.95,291.95,290.93,291.01,12810.769731842363,291.95,291.95,290.93,291.01,12810.7697
2014-11-13 13:15:00,290.86,291.21,290.77,290.94,12919.335577027468,290.86,291.21,290.77,290.94,12919.3356
2014-11-13 13:20:00,290.79,290.85,289.99,290.09,17696.232765172077,290.79,290.85,289.99,290.09,17696.2328
2014-11-13 13:25:00,290.08,290.58,289.94,290.45,11399.413744436,290.08,290.58,289.94,290.45,11399.4137
2014-11-13 13:30:00,290.43,290.51,289.65,289.87,15199.218325914668,290.43,290.51,289.65,289.87,15199.2183
2014-11-13 13:35:00,289.92,290.35,289.53,290.21,16284.876777765716,289.92,290.35,289.53,290.21,16284.8768
2014-11-13 13:40:00,290.15,291.04,290.15,291.04,8793.833459993486,290.15,291.04,290.15,291.04,8793.8335
2014-11-13 13:45:00,291.04,291.38,291.01,291.14,11616.54543480621,291.04,291.38,291.01,291.14,11616.5454
2014-11-13 13:50:00,291.33,291.71,291.19,291.54,14547.82325480404,291.33,291.71,291.19,291.54,14547.8233
2014-11-13 13:55:00,291.66,291.66,291.31,291.52,7056.77993703181,291.66,291.66,291.31,291.52,7056.7799
2014-11-13 14:00:00,291.38,291.9,291.33,291.39,8142.438388882858,291.38,291.9,291.33,291.39,8142.4384
2014-11-13 14:05:00,291.34,291.55,291.17,291.3,6405.384865921182,291.34,291.55,291.17,291.3,6405.3849
2014-11-13 14:10:00,291.21,291.21,290.37,290.43,3908.370426663772,291.21,291.21,290.37,290.43,3908.3704
2014-11-13 14:15:00,290.35,290.58,290.22,290.51,7491.043317772229,290.35,290.58,290.22,290.51,7491.0433
2014-11-13 14:20:00,290.49,290.75,290.43,290.44,4342.633807404191,290.49,290.75,290.43,290.44,4342.6338
2014-11-13 14:25:00,290.34,290.84,290.25,290.78,18021.930300727392,290.34,290.84,290.25,290.78,18021.9303
2014-11-13 14:30:00,290.74,291.09,290.63,291.09,7491.043317772229,290.74,291.09,290.63,291.09,7491.0433
2014-11-13 14:35:00,290.88,290.93,290.51,290.75,4994.02887851482,290.88,290.93,290.51,290.75,4994.0289
2014-11-13 14:40:00,290.75,290.88,290.27,290.67,15742.04755184019,290.75,290.88,290.27,290.67,15742.0476
2014-11-13 14:45:00,290.77,291.24,290.61,291.07,11616.54543480621,290.77,291.24,290.61,291.07,11616.5454
2014-11-13 14:50:00,291.07,291.07,290.87,290.93,7165.345782216915,291.07,291.07,290.87,290.93,7165.3458
2014-11-13 14:55:00,290.95,290.96,290.61,290.61,2605.5802844425143,290.95,290.96,290.61,290.61,2605.5803
2014-11-13 15:00:00,290.79,291.42,290.6,291.35,7599.609162957334,290.79,291.42,290.6,291.35,7599.6092
2014-11-13 15:05:00,291.45,291.99,291.28,291.56,7382.477472587125,291.45,291.99,291.28,291.56,7382.4775
2014-11-13 15:10:00,291.66,291.66,291.35,291.35,8468.135924438173,291.66,291.66,291.35,291.35,8468.1359
2014-11-13 15:15:00,291.46,291.83,291.46,291.68,16502.008468135926,291.46,291.83,291.46,291.68,16502.0085
2014-11-13 15:20:00,291.79,291.89,291.65,291.85,6839.648246661601,291.79,291.89,291.65,291.85,6839.6482
2014-11-13 15:25:00,291.85,291.9,291.27,291.27,12050.80881554663,291.85,291.9,291.27,291.27,12050.8088
2014-11-13 15:30:00,291.24,291.51,291.24,291.43,26815.76376072088,291.24,291.51,291.24,291.43,26815.7638
2014-11-13 15:35:00,291.51,291.75,291.4,291.66,18673.325371838026,291.51,291.75,291.4,291.66,18673.3254
2014-11-13 15:40:00,291.61,292.13,291.5,291.97,13462.164802952992,291.61,292.13,291.5,291.97,13462.1648
2014-11-13 15:45:00,292.03,292.44,291.95,292.19,19216.154597763543,292.03,292.44,291.95,292.19,19216.1546
2014-11-13 15:50:00,292.24,292.81,292.24,292.74,33546.84616219738,292.24,292.81,292.24,292.74,33546.8462
2014-11-13 15:55:00,292.74,292.97,292.44,292.89,50048.8546303333,292.74,292.97,292.44,292.89,50048.8546
2014-11-14 09:30:00,292.87,292.93,287.42,287.96,52545.86906959071,292.87,292.93,287.42,287.96,52545.8691
2014-11-14 09:35:00,287.73,288.98,287.4,288.05,32352.62186516122,287.73,288.98,287.4,288.05,32352.6219
2014-11-14 09:40:00,288.18,288.18,285.92,285.97,23775.920095537946,288.18,288.18,285.92,285.97,23775.9201
2014-11-14 09:45:00,286.06,287.78,285.97,286.67,31266.96341331017,286.06,287.78,285.97,286.67,31266.9634
2014-11-14 09:50:00,286.94,287.43,286.67,287.18,14222.125719248725,286.94,287.43,286.67,287.18,14222.1257
2014-11-14 09:55:00,287.15,287.42,286.15,286.46,18347.627836282707,287.15,287.42,286.15,286.46,18347.6278
2014-11-14 10:00:00,286.22,286.79,286.02,286.22,40929.3236347845,286.22,286.79,286.02,286.22,40929.3236
2014-11-14 10:05:00,286.27,286.28,281.41,281.71,110194.33286288136,286.27,286.28,281.41,281.71,110194.3329
2014-11-14 10:10:00,281.71,284.07,281.05,281.19,70784.93106068831,281.71,284.07,281.05,281.19,70784.9311
2014-11-14 10:15:00,281.31,281.35,279.81,280.84,59059.819780697,281.31,281.35,279.81,280.84,59059.8198
2014-11-14 10:20:00,280.77,280.8,279.57,280.12,60254.044077733146,280.77,280.8,279.57,280.12,60254.0441
2014-11-14 10:25:00,279.94,280.59,279.11,280.12,68179.35077624579,279.94,280.59,279.11,280.12,68179.3508
2014-11-14 10:30:00,280.2,280.27,278.0,278.03,58625.55639995658,280.2,280.27,278.0,278.03,58625.5564
2014-11-14 10:35:00,278.04,278.14,276.65,277.5,97383.56313103896,278.04,278.14,276.65,277.5,97383.5631
2014-11-14 10:40:00,277.55,278.71,277.05,277.9,68722.18000217131,277.55,278.71,277.05,277.9,68722.18
2014-11-14 10:45:00,278.06,280.6,277.88,279.37,75561.82824883291,278.06,280.6,277.88,279.37,75561.8282
2014-11-14 10:50:00,279.19,280.39,279.19,279.87,33438.28031701227,279.19,280.39,279.19,279.87,33438.2803
2014-11-14 10:55:00,279.86,281.15,279.86,281.06,37780.91412441646,279.86,281.15,279.86,281.06,37780.9141
2014-11-14 11:00:00,281.04,281.64,280.75,281.24,36369.5581370101,281.04,281.64,280.75,281.24,36369.5581
2014-11-14 11:05:00,281.38,281.86,281.12,281.57,34523.938768863314,281.38,281.86,281.12,281.57,34523.9388
2014-11-14 11:10:00,281.57,281.72,280.22,280.27,37889.47996960156,281.57,281.72,280.22,280.27,37889.48
2014-11-14 11:15:00,280.29,280.54,279.89,280.2,45489.0891325589,280.29,280.54,279.89,280.2,45489.0891
2014-11-14 11:20:00,280.19,280.67,279.32,279.9,41363.587015524914,280.19,280.67,279.32,279.9,41363.587
2014-11-14 11:25:00,280.01,280.8,279.98,280.24,28878.51481923787,280.01,280.8,279.98,280.24,28878.5148
2014-11-14 11:30:00,280.32,280.57,279.54,280.57,22255.99826294648,280.32,280.57,279.54,280.57,22255.9983
2014-11-14 11:35:00,280.65,281.06,280.2,280.39,26164.368689610248,280.65,281.06,280.2,280.39,26164.3687
2014-11-14 11:40:00,280.28,280.36,279.22,279.7,18456.19368146781,280.28,280.36,279.22,279.7,18456.1937
2014-11-14 11:45:00,279.71,279.78,279.37,279.56,11073.716208880687,279.71,279.78,279.37,279.56,11073.7162
2014-11-14 11:50:00,279.56,280.26,279.47,280.26,23558.788405167736,279.56,280.26,279.47,280.26,23558.7884
2014-11-14 11:55:00,280.43,280.66,279.31,279.4,24210.18347627836,280.43,280.66,279.31,279.4,24210.1835
2014-11-14 12:00:00,279.54,279.89,279.31,279.41,12810.769731842363,279.54,279.89,279.31,279.41,12810.7697
2014-11-14 12:05:00,279.54,279.76,279.42,279.45,6622.516556291391,279.54,279.76,279.42,279.45,6622.5166
2014-11-14 12:10:00,279.57,279.57,278.37,278.68,23341.65671479753,279.57,279.57,278.37,278.68,23341.6567
2014-11-14 12:15:00,278.65,279.17,278.61,278.93,17479.101074801867,278.65,279.17,278.61,278.93,17479.1011
2014-11-14 12:20:00,279.03,279.39,278.98,279.11,9553.79437628922,279.03,279.39,278.98,279.11,9553.7944
2014-11-14 12:25:00,279.11,279.55,279.11,279.48,14982.086635544458,279.11,279.55,279.11,279.48,14982.0866
2014-11-14 12:30:00,279.44,280.15,279.43,279.91,19216.154597763543,279.44,280.15,279.43,279.91,19216.1546
2014-11-14 12:35:00,280.03,280.23,279.84,280.23,18564.75952665292,280.03,280.23,279.84,280.23,18564.7595
2014-11-14 12:40:00,280.24,280.58,279.68,279.79,14222.125719248725,280.24,280.58,279.68,279.79,14222.1257
2014-11-14 12:45:00,279.79,279.87,279.18,279.26,11725.111279991315,279.79,279.87,279.18,279.26,11725.1113
2014-11-14 12:50:00,279.28,279.81,279.28,279.68,11833.67712517642,279.28,279.81,279.28,279.68,11833.6771
2014-11-14 12:55:00,279.81,280.22,279.79,280.11,13896.42818369341,279.81,280.22,279.79,280.11,13896.4282
2014-11-14 13:00:00,279.97,280.06,279.64,279.76,8468.135924438173,279.97,280.06,279.64,279.76,8468.1359
2014-11-14 13:05:00,279.76,280.24,279.66,280.21,10639.452828140267,279.76,280.24,279.66,280.21,10639.4528
2014-11-14 13:10:00,280.3,280.71,280.16,280.71,10965.150363695582,280.3,280.71,280.16,280.71,10965.1504
2014-11-14 13:15:00,280.74,280.86,280.53,280.53,10422.321137770055,280.74,280.86,280.53,280.53,10422.3211
2014-11-14 13:20:00,280.53,280.75,279.85,279.99,11073.716208880687,280.53,280.75,279.85,279.99,11073.7162
2014-11-14 13:25:00,279.99,280.57,279.9,280.53,7816.740853327544,279.99,280.57,279.9,280.53,7816.7409
2014-11-14 13:30:00,280.59,281.02,280.17,280.57,11073.716208880687,280.59,281.02,280.17,280.57,11073.7162
2014-11-14 13:35:00,280.53,281.34,280.52,281.34,24861.578547388992,280.53,281.34,280.52,281.34,24861.5785
2014-11-14 13:40:00,281.55,281.63,281.03,281.12,11182.282054065792,281.55,281.63,281.03,281.12,11182.2821
2014-11-14 13:45:00,281.15,281.28,281.0,281.11,10748.018673325372,281.15,281.28,281.0,281.11,10748.0187
2014-11-14 13:50:00,281.08,281.11,280.26,280.29,17696.232765172077,281.08,281.11,280.26,280.29,17696.2328
2014-11-14 13:55:00,280.37,280.43,280.16,280.36,34849.63630441863,280.37,280.43,280.16,280.36,34849.6363
2014-11-14 14:00:00,280.4,280.69,280.15,280.67,32026.924329605907,280.4,280.69,280.15,280.67,32026.9243
2014-11-14 14:05:00,280.61,280.69,279.82,280.39,26707.197915535773,280.61,280.69,279.82,280.39,26707.1979
2014-11-14 14:10:00,280.27,280.63,280.16,280.62,8251.004234067963,280.27,280.63,280.16,280.62,8251.0042
2014-11-14 14:15:00,280.6,280.84,280.36,280.84,14439.257409618936,280.6,280.84,280.36,280.84,14439.2574
2014-11-14 14:20:00,280.84,281.09,280.71,280.89,13353.598957767888,280.84,281.09,280.71,280.89,13353.599
2014-11-14 14:25:00,280.89,281.4,280.89,281.33,9988.05775702964,280.89,281.4,280.89,281.33,9988.0578
2014-11-14 14:30:00,281.38,281.96,281.33,281.83,22581.69579850179,281.38,281.96,281.33,281.83,22581.6958
2014-11-14 14:35:00,281.86,281.94,281.63,281.69,6839.648246661601,281.86,281.94,281.63,281.69,6839.6482
2014-11-14 14:40:00,281.71,281.86,281.5,281.8,20410.37889479969,281.71,281.86,281.5,281.8,20410.3789
2014-11-14 14:45:00,281.64,281.64,281.06,281.36,7165.345782216915,281.64,281.64,281.06,281.36,7165.3458
2014-11-14 14:50:00,281.3,281.41,281.1,281.21,10313.755292584952,281.3,281.41,281.1,281.21,10313.7553
2014-11-14 14:55:00,281.11,281.32,281.11,281.18,8902.399305178591,281.11,281.32,281.11,281.18,8902.3993
2014-11-14 15:00:00,281.26,281.28,281.02,281.09,9445.228531104114,281.26,281.28,281.02,281.09,9445.2285
2014-11-14 15:05:00,281.11,281.16,280.67,280.73,13353.598957767888,281.11,281.16,280.67,280.73,13353.599
2014-11-14 15:10:00,280.71,280.91,280.52,280.83,23775.920095537946,280.71,280.91,280.52,280.83,23775.9201
2014-11-14 15:15:00,280.94,281.29,280.9,281.27,10748.018673325372,280.94,281.29,280.9,281.27,10748.0187
2014-11-14 15:20:00,281.18,281.45,281.03,281.44,9662.360221474324,281.18,281.45,281.03,281.44,9662.3602
2014-11-14 15:25:00,281.44,281.58,281.23,281.46,14764.95494517425,281.44,281.58,281.23,281.46,14764.9549
2014-11-14 15:30:00,281.35,281.57,281.35,281.53,19324.72044294865,281.35,281.57,281.35,281.53,19324.7204
2014-11-14 15:35:00,281.46,281.8,281.46,281.51,34632.50461404842,281.46,281.8,281.46,281.51,34632.5046
2014-11-14 15:40:00,281.51,281.51,281.07,281.18,22690.261643686896,281.51,281.51,281.07,281.18,22690.2616
2014-11-14 15:45:00,281.19,281.23,280.94,281.06,38323.74335034198,281.19,281.23,280.94,281.06,38323.7434
2014-11-14 15:50:00,281.09,281.35,280.71,280.71,72087.72120290957,281.09,281.35,280.71,280.71,72087.7212
2014-11-14 15:55:00,280.71,281.38,280.68,281.23,68287.9166214309,280.71,281.38,280.68,281.23,68287.9166
2014-11-17 09:30:00,280.94,282.5,280.94,281.58,71653.45782216915,280.94,282.5,280.94,281.58,71653.4578
2014-11-17 09:35:00,281.49,282.69,281.49,281.76,47334.70850070568,281.49,282.69,281.49,281.76,47334.7085
2014-11-17 09:40:00,281.64,282.54,281.63,281.77,20844.642275540114,281.64,282.54,281.63,281.77,20844.6423
2014-11-17 09:45:00,281.55,282.38,281.55,281.97,24318.749321463467,281.55,282.38,281.55,281.97,24318.7493
2014-11-17 09:50:00,281.98,282.17,281.41,282.12,36912.38736293562,281.98,282.17,281.41,282.12,36912.3874
2014-11-17 09:55:00,282.25,282.99,281.85,282.87,46466.18173922484,282.25,282.99,281.85,282.87,46466.1817
2014-11-17 10:00:00,282.77,283.79,282.76,283.71,46031.91835848442,282.77,283.79,282.76,283.71,46031.9184
2014-11-17 10:05:00,283.92,284.3,283.29,283.51,30398.43665182933,283.92,284.3,283.29,283.51,30398.4367
2014-11-17 10:10:00,283.69,284.08,283.33,284.01,37998.04581478667,283.69,284.08,283.33,284.01,37998.0458
2014-11-17 10:15:00,284.1,284.19,283.32,283.95,20844.642275540114,284.1,284.19,283.32,283.95,20844.6423
2014-11-17 10:20:00,284.19,284.19,283.6,284.04,31484.09510368038,284.19,284.19,283.6,284.04,31484.0951
2014-11-17 10:25:00,284.03,284.15,282.87,282.87,24318.749321463467,284.03,284.15,282.87,282.87,24318.7493
2014-11-17 10:30:00,282.87,283.22,282.64,283.1,24101.61763109326,282.87,283.22,282.64,283.1,24101.6176
2014-11-17 10:35:00,283.16,283.16,282.19,282.19,23884.48594072305,283.16,283.16,282.19,282.19,23884.4859
2014-11-17 10:40:00,282.26,283.22,281.95,282.38,24970.144392574097,282.26,283.22,281.95,282.38,24970.1444
2014-11-17 10:45:00,282.54,282.54,281.78,282.21,19541.85213331886,282.54,282.54,281.78,282.21,19541.8521
2014-11-17 10:50:00,282.23,282.58,281.59,282.58,23450.22255998263,282.23,282.58,281.59,282.58,23450.2226
2014-11-17 10:55:00,282.48,282.71,282.28,282.71,10205.189447399847,282.48,282.71,282.28,282.71,10205.1894
2014-11-17 11:00:00,282.7,282.81,281.77,281.99,23015.95917924221,282.7,282.81,281.77,281.99,23015.9592
2014-11-17 11:05:00,281.98,282.14,280.94,280.94,27792.85636738682,281.98,282.14,280.94,280.94,27792.8564
2014-11-17 11:10:00,280.92,281.53,280.51,281.01,38649.4408858973,280.92,281.53,280.51,281.01,38649.4409
2014-11-17 11:15:00,281.37,281.37,280.88,281.06,14547.82325480404,281.37,281.37,280.88,281.06,14547.8233
2014-11-17 11:20:00,281.06,281.29,280.93,280.93,47986.10357181631,281.06,281.29,280.93,280.93,47986.1036
2014-11-17 11:25:00,280.85,281.0,280.54,280.54,8251.004234067963,280.85,281.0,280.54,280.54,8251.0042
2014-11-17 11:30:00,280.54,280.8,280.51,280.71,26490.066225165563,280.54,280.8,280.51,280.71,26490.0662
2014-11-17 11:35:00,280.71,281.02,280.56,280.66,13679.296493323202,280.71,281.02,280.56,280.66,13679.2965
2014-11-17 11:40:00,280.75,281.26,280.71,281.22,17587.666919986972,280.75,281.26,280.71,281.22,17587.6669
2014-11-17 11:45:00,281.08,281.86,280.98,281.84,15850.613397025296,281.08,281.86,280.98,281.84,15850.6134
2014-11-17 11:50:00,281.66,281.76,280.08,280.09,50374.55216588861,281.66,281.76,280.08,280.09,50374.5522
2014-11-17 11:55:00,280.24,280.47,279.63,280.16,33872.54369775269,280.24,280.47,279.63,280.16,33872.5437
2014-11-17 12:00:00,280.34,280.34,279.22,279.23,18890.45706220823,280.34,280.34,279.22,279.23,18890.4571
2014-11-17 12:05:00,279.18,279.33,278.9,279.05,37563.782434046254,279.18,279.33,278.9,279.05,37563.7824
2014-11-17 12:10:00,279.09,279.68,279.07,279.61,31484.09510368038,279.09,279.68,279.07,279.61,31484.0951
2014-11-17 12:15:00,279.45,280.05,279.31,279.83,19107.58875257844,279.45,280.05,279.31,279.83,19107.5888
2014-11-17 12:20:00,279.9,280.16,279.74,279.97,20627.510585169905,279.9,280.16,279.74,279.97,20627.5106
2014-11-17 12:25:00,279.98,280.83,279.93,280.52,24535.88101183368,279.98,280.83,279.93,280.52,24535.881
2014-11-17 12:30:00,280.6,280.74,280.42,280.54,19107.58875257844,280.6,280.74,280.42,280.54,19107.5888
2014-11-17 12:35:00,280.64,280.75,280.27,280.27,17370.535229616762,280.64,280.75,280.27,280.27,17370.5352
2014-11-17 12:40:00,280.36,280.59,280.18,280.26,19107.58875257844,280.36,280.59,280.18,280.26,19107.5888
2014-11-17 12:45:00,280.49,281.1,280.38,280.88,27358.592986646403,280.49,281.1,280.38,280.88,27358.593
2014-11-17 12:50:00,280.87,281.03,280.66,280.71,26490.066225165563,280.87,281.03,280.66,280.71,26490.0662
2014-11-17 12:55:00,280.74,280.82,280.31,280.42,26272.93453479536,280.74,280.82,280.31,280.42,26272.9345
2014-11-17 13:00:00,280.38,280.82,280.24,280.8,13245.033112582782,280.38,280.82,280.24,280.8,13245.0331
2014-11-17 13:05:00,280.8,280.94,280.64,280.81,8468.135924438173,280.8,280.94,280.64,280.81,8468.1359
2014-11-17 13:10:00,280.91,281.07,280.65,280.99,19324.72044294865,280.91,281.07,280.65,280.99,19324.7204
2014-11-17 13:15:00,280.94,281.06,280.63,280.66,17587.666919986972,280.94,281.06,280.63,280.66,17587.6669
2014-11-17 13:20:00,280.66,280.83,280.43,280.73,19541.85213331886,280.66,280.83,280.43,280.73,19541.8521
2014-11-17 13:25:00,280.72,280.72,280.32,280.32,12593.638041472152,280.72,280.72,280.32,280.32,12593.638
2014-11-17 13:30:00,280.58,280.92,280.49,280.74,17587.666919986972,280.58,280.92,280.49,280.74,17587.6669
2014-11-17 13:35:00,280.85,280.85,280.24,280.48,19976.11551405928,280.85,280.85,280.24,280.48,19976.1155
2014-11-17 13:40:00,280.48,280.83,280.43,280.59,23450.22255998263,280.48,280.83,280.43,280.59,23450.2226
2014-11-17 13:45:00,280.45,280.5,280.2,280.32,16284.876777765716,280.45,280.5,280.2,280.32,16284.8768
2014-11-17 13:50:00,280.32,280.59,280.25,280.51,12810.769731842363,280.32,280.59,280.25,280.51,12810.7697
2014-11-17 13:55:00,280.51,280.82,280.43,280.43,18673.325371838026,280.51,280.82,280.43,280.43,18673.3254
2014-11-17 14:00:00,280.4,280.4,279.82,280.04,24535.88101183368,280.4,280.4,279.82,280.04,24535.881
2014-11-17 14:05:00,279.92,279.97,279.51,279.73,15416.350016284878,279.92,279.97,279.51,279.73,15416.35
2014-11-17 14:10:00,279.6,280.53,279.6,280.47,31049.831722939965,279.6,280.53,279.6,280.47,31049.8317
2014-11-17 14:15:00,280.37,280.81,280.37,280.81,12810.769731842363,280.37,280.81,280.37,280.81,12810.7697
2014-11-17 14:20:00,280.88,280.94,280.71,280.75,29747.041580718706,280.88,280.94,280.71,280.75,29747.0416
2014-11-17 14:25:00,280.74,281.46,280.71,281.31,19976.11551405928,280.74,281.46,280.71,281.31,19976.1155
2014-11-17 14:30:00,281.3,281.38,280.82,280.94,17370.535229616762,281.3,281.38,280.82,280.94,17370.5352
2014-11-17 14:35:00,281.06,281.26,280.76,280.94,21713.169037020954,281.06,281.26,280.76,280.94,21713.169
2014-11-17 14:40:00,280.94,280.98,280.75,280.84,8902.399305178591,280.94,280.98,280.75,280.84,8902.3993
2014-11-17 14:45:00,280.84,280.89,280.71,280.74,16502.008468135926,280.84,280.89,280.71,280.74,16502.0085
2014-11-17 14:50:00,280.74,280.87,280.74,280.84,27792.85636738682,280.74,280.87,280.74,280.84,27792.8564
2014-11-17 14:55:00,280.84,280.93,280.31,280.32,28227.11974812724,280.84,280.93,280.31,280.32,28227.1197
2014-11-17 15:00:00,280.31,280.42,279.7,279.81,23450.22255998263,280.31,280.42,279.7,279.81,23450.2226
2014-11-17 15:05:00,279.9,279.96,279.55,279.74,31049.831722939965,279.9,279.96,279.55,279.74,31049.8317
2014-11-17 15:10:00,279.73,279.89,279.04,279.31,34958.202149603734,279.73,279.89,279.04,279.31,34958.2021
2014-11-17 15:15:00,279.39,279.99,279.12,279.6,30615.568342199545,279.39,279.99,279.12,279.6,30615.5683
2014-11-17 15:20:00,279.7,279.77,278.96,279.7,22581.69579850179,279.7,279.77,278.96,279.7,22581.6958
2014-11-17 15:25:00,279.63,279.73,278.96,279.12,23015.95917924221,279.63,279.73,278.96,279.12,23015.9592
2014-11-17 15:30:00,278.99,279.23,278.62,279.12,34958.202149603734,278.99,279.23,278.62,279.12,34958.2021
2014-11-17 15:35:00,279.13,279.29,278.71,279.16,29312.77819997829,279.13,279.29,278.71,279.16,29312.7782
2014-11-17 15:40:00,279.16,279.28,278.32,278.53,38432.30919552709,279.16,279.28,278.32,278.53,38432.3092
2014-11-17 15:45:00,278.72,278.93,278.04,278.08,61448.2683747693,278.72,278.93,278.04,278.08,61448.2684
2014-11-17 15:50:00,278.24,278.68,278.1,278.14,133753.1212680491,278.24,278.68,278.1,278.14,133753.1213
2014-11-17 15:55:00,278.29,278.7,278.14,278.56,130279.01422212573,278.29,278.7,278.14,278.56,130279.0142
2014-11-18 09:30:00,281.56,282.76,280.1,280.68,86852.67614808382,281.56,282.76,280.1,280.68,86852.6761
2014-11-18 09:35:00,281.06,281.38,280.09,280.94,31158.39756812507,281.06,281.38,280.09,280.94,31158.3976
2014-11-18 09:40:00,280.94,281.58,280.25,280.93,65139.50711106286,280.94,281.58,280.25,280.93,65139.5071
2014-11-18 09:45:00,280.79,281.62,280.61,280.94,45923.35251329932,280.79,281.62,280.61,280.94,45923.3525
2014-11-18 09:50:00,280.94,281.75,280.94,281.14,36478.1239821952,280.94,281.75,280.94,281.14,36478.124
2014-11-18 09:55:00,281.2,281.66,280.94,281.45,32135.49017479101,281.2,281.66,280.94,281.45,32135.4902
2014-11-18 10:00:00,280.96,282.34,280.96,281.41,38106.61165997177,280.96,282.34,280.96,281.41,38106.6117
2014-11-18 10:05:00,281.41,281.91,281.17,281.86,19758.98382368907,281.41,281.91,281.17,281.86,19758.9838
2014-11-18 10:10:00,281.86,282.11,281.67,281.99,48094.669417001416,281.86,282.11,281.67,281.99,48094.6694
2014-11-18 10:15:00,281.95,282.09,281.27,281.85,30398.43665182933,281.95,282.09,281.27,281.85,30398.4367
2014-11-18 10:20:00,281.85,281.95,281.29,281.41,33763.97785256759,281.85,281.95,281.29,281.41,33763.9779
2014-11-18 10:25:00,281.3,281.51,281.04,281.33,12159.374660731732,281.3,281.51,281.04,281.33,12159.3747
2014-11-18 10:30:00,281.39,281.54,281.24,281.35,25295.84192812941,281.39,281.54,281.24,281.35,25295.8419
2014-11-18 10:35:00,281.23,281.79,281.18,281.57,21278.90565628053,281.23,281.79,281.18,281.57,21278.9057
2014-11-18 10:40:00,281.84,281.84,281.36,281.4,20953.20812072522,281.84,281.84,281.36,281.4,20953.2081
2014-11-18 10:45:00,281.4,281.74,281.18,281.44,15199.218325914668,281.4,281.74,281.18,281.44,15199.2183
2014-11-18 10:50:00,281.44,281.63,281.34,281.49,14982.086635544458,281.44,281.63,281.34,281.49,14982.0866
2014-11-18 10:55:00,281.45,281.49,281.2,281.22,14547.82325480404,281.45,281.49,281.2,281.22,14547.8233
2014-11-18 11:00:00,281.32,281.32,280.94,281.17,5862.555639995658,281.32,281.32,280.94,281.17,5862.5556
2014-11-18 11:05:00,281.22,281.48,281.03,281.35,10096.623602214744,281.22,281.48,281.03,281.35,10096.6236
2014-11-18 11:10:00,281.35,281.41,281.25,281.28,5753.989794810553,281.35,281.41,281.25,281.28,5753.9898
2014-11-18 11:15:00,281.27,281.35,280.97,281.03,8468.135924438173,281.27,281.35,280.97,281.03,8468.1359
2014-11-18 11:20:00,280.99,281.19,279.56,279.58,20193.24720442949,280.99,281.19,279.56,279.58,20193.2472
2014-11-18 11:25:00,279.58,279.77,279.11,279.67,25512.97361849962,279.58,279.77,279.11,279.67,25512.9736
2014-11-18 11:30:00,279.81,280.24,279.45,280.01,13353.598957767888,279.81,280.24,279.45,280.01,13353.599
2014-11-18 11:35:00,280.01,280.77,280.01,280.77,10313.755292584952,280.01,280.77,280.01,280.77,10313.7553
2014-11-18 11:40:00,280.77,281.13,280.7,280.94,17479.101074801867,280.77,281.13,280.7,280.94,17479.1011
2014-11-18 11:45:00,280.94,281.24,280.85,281.22,8793.833459993486,280.94,281.24,280.85,281.22,8793.8335
2014-11-18 11:50:00,281.25,281.41,281.01,281.01,8576.701769623276,281.25,281.41,281.01,281.01,8576.7018
2014-11-18 11:55:00,281.05,281.86,280.93,281.86,10530.886982955162,281.05,281.86,280.93,281.86,10530.887
2014-11-18 12:00:00,281.86,282.0,281.24,281.48,14113.55987406362,281.86,282.0,281.24,281.48,14113.5599
2014-11-18 12:05:00,281.4,281.53,281.18,281.33,16827.70600369124,281.4,281.53,281.18,281.33,16827.706
2014-11-18 12:10:00,281.3,281.33,280.98,281.13,9010.965150363696,281.3,281.33,280.98,281.13,9010.9652
2014-11-18 12:15:00,281.05,281.4,280.99,281.08,5211.160568885029,281.05,281.4,280.99,281.08,5211.1606
2014-11-18 12:20:00,281.18,281.25,280.94,280.96,5971.121485180763,281.18,281.25,280.94,280.96,5971.1215
2014-11-18 12:25:00,281.02,281.14,280.7,280.85,14764.95494517425,281.02,281.14,280.7,280.85,14764.9549
2014-11-18 12:30:00,280.8,281.02,280.79,280.98,9988.05775702964,280.8,281.02,280.79,280.98,9988.0578
2014-11-18 12:35:00,280.95,281.16,280.94,281.13,5319.726414070134,280.95,281.16,280.94,281.13,5319.7264
2014-11-18 12:40:00,281.17,281.29,281.03,281.03,7273.91162740202,281.17,281.29,281.03,281.03,7273.9116
2014-11-18 12:45:00,281.17,281.41,281.07,281.33,9879.491911844534,281.17,281.41,281.07,281.33,9879.4919
2014-11-18 12:50:00,281.29,281.53,281.25,281.48,19324.72044294865,281.29,281.53,281.25,281.48,19324.7204
2014-11-18 12:55:00,281.32,281.62,281.26,281.4,10422.321137770055,281.32,281.62,281.26,281.4,10422.3211
2014-11-18 13:00:00,281.43,281.51,281.13,281.25,11182.282054065792,281.43,281.51,281.13,281.25,11182.2821
2014-11-18 13:05:00,281.27,281.37,281.06,281.13,19324.72044294865,281.27,281.37,281.06,281.13,19324.7204
2014-11-18 13:10:00,281.13,281.44,281.1,281.31,13245.033112582782,281.13,281.44,281.1,281.31,13245.0331
2014-11-18 13:15:00,281.32,281.36,280.94,281.16,6405.384865921182,281.32,281.36,280.94,281.16,6405.3849
2014-11-18 13:20:00,281.03,281.53,280.97,281.42,8142.438388882858,281.03,281.53,280.97,281.42,8142.4384
2014-11-18 13:25:00,281.38,281.44,280.88,281.33,11073.716208880687,281.38,281.44,280.88,281.33,11073.7162
2014-11-18 13:30:00,281.31,281.36,280.94,281.33,6513.950711106286,281.31,281.36,280.94,281.33,6513.9507
2014-11-18 13:35:00,281.33,281.45,280.95,281.05,12593.638041472152,281.33,281.45,280.95,281.05,12593.638
2014-11-18 13:40:00,281.06,281.07,280.89,281.03,6948.214091846705,281.06,281.07,280.89,281.03,6948.2141
2014-11-18 13:45:00,281.06,281.17,280.93,281.03,6731.082401476496,281.06,281.17,280.93,281.03,6731.0824
2014-11-18 13:50:00,281.03,281.29,280.87,281.14,8251.004234067963,281.03,281.29,280.87,281.14,8251.0042
2014-11-18 13:55:00,281.19,281.62,281.14,281.4,14764.95494517425,281.19,281.62,281.14,281.4,14764.9549
2014-11-18 14:00:00,281.41,281.66,281.33,281.57,9988.05775702964,281.41,281.66,281.33,281.57,9988.0578
2014-11-18 14:05:00,281.48,281.58,281.4,281.45,5211.160568885029,281.48,281.58,281.4,281.45,5211.1606
2014-11-18 14:10:00,281.51,281.57,281.3,281.44,7816.740853327544,281.51,281.57,281.3,281.44,7816.7409
2014-11-18 14:15:00,281.35,281.53,281.28,281.45,8142.438388882858,281.35,281.53,281.28,281.45,8142.4384
2014-11-18 14:20:00,281.45,281.74,281.35,281.41,21930.300727391164,281.45,281.74,281.35,281.41,21930.3007
2014-11-18 14:25:00,281.41,281.46,281.06,281.06,9770.92606665943,281.41,281.46,281.06,281.06,9770.9261
2014-11-18 14:30:00,281.08,281.46,281.08,281.46,6079.687330365867,281.08,281.46,281.08,281.46,6079.6873
2014-11-18 14:35:00,281.46,281.79,281.36,281.4,9770.92606665943,281.46,281.79,281.36,281.4,9770.9261
2014-11-18 14:40:00,281.39,281.56,281.17,281.46,6948.214091846705,281.39,281.56,281.17,281.46,6948.2141
2014-11-18 14:45:00,281.53,281.76,281.51,281.67,12810.769731842363,281.53,281.76,281.51,281.67,12810.7697
2014-11-18 14:50:00,281.65,281.76,281.39,281.55,16284.876777765716,281.65,281.76,281.39,281.55,16284.8768
2014-11-18 14:55:00,281.59,281.6,281.16,281.44,26055.802844425143,281.59,281.6,281.16,281.44,26055.8028
2014-11-18 15:00:00,281.49,281.5,280.98,281.14,26164.368689610248,281.49,281.5,280.98,281.14,26164.3687
2014-11-18 15:05:00,281.3,281.73,281.17,281.17,25838.671154054937,281.3,281.73,281.17,281.17,25838.6712
2014-11-18 15:10:00,281.17,281.75,281.14,281.73,21061.773965910324,281.17,281.75,281.14,281.73,21061.774
2014-11-18 15:15:00,281.69,281.69,281.14,281.35,18564.75952665292,281.69,281.69,281.14,281.35,18564.7595
2014-11-18 15:20:00,281.3,281.41,281.0,281.02,9119.5309955488,281.3,281.41,281.0,281.02,9119.531
2014-11-18 15:25:00,280.99,281.36,280.99,281.34,7491.043317772229,280.99,281.36,280.99,281.34,7491.0433
2014-11-18 15:30:00,281.38,281.45,281.17,281.4,15090.652480729565,281.38,281.45,281.17,281.4,15090.6525
2014-11-18 15:35:00,281.39,281.49,281.22,281.44,15742.04755184019,281.39,281.49,281.22,281.44,15742.0476
2014-11-18 15:40:00,281.44,281.55,281.36,281.45,14222.125719248725,281.44,281.55,281.36,281.45,14222.1257
2014-11-18 15:45:00,281.4,281.54,281.31,281.43,14764.95494517425,281.4,281.54,281.31,281.43,14764.9549
2014-11-18 15:50:00,281.4,281.69,281.36,281.65,30507.00249701444,281.4,281.69,281.36,281.65,30507.0025
2014-11-18 15:55:00,281.67,281.83,281.35,281.44,70133.53598957768,281.67,281.83,281.35,281.44,70133.536
2014-11-19 09:30:00,280.57,281.4,279.41,279.67,49506.025404407774,280.57,281.4,279.41,279.67,49506.0254
2014-11-19 09:35:00,279.93,281.21,279.29,281.21,35935.29475626968,279.93,281.21,279.29,281.21,35935.2948
2014-11-19 09:40:00,281.17,281.26,280.67,281.13,31484.09510368038,281.17,281.26,280.67,281.13,31484.0951
2014-11-19 09:45:00,281.02,281.06,280.48,280.5,18673.325371838026,281.02,281.06,280.48,280.5,18673.3254
2014-11-19 09:50:00,280.47,280.76,280.26,280.55,31592.660948865487,280.47,280.76,280.26,280.55,31592.6609
2014-11-19 09:55:00,280.62,280.8,279.7,280.28,29204.212354793184,280.62,280.8,279.7,280.28,29204.2124
2014-11-19 10:00:00,280.29,280.29,279.78,280.16,15416.350016284878,280.29,280.29,279.78,280.16,15416.35
2014-11-19 10:05:00,280.16,280.17,279.01,279.01,38866.57257626751,280.16,280.17,279.01,279.01,38866.5726
2014-11-19 10:10:00,279.19,279.54,278.73,279.38,16936.271848876346,279.19,279.54,278.73,279.38,16936.2718
2014-11-19 10:15:00,279.31,280.12,278.95,279.92,25512.97361849962,279.31,280.12,278.95,279.92,25512.9736
2014-11-19 10:20:00,279.99,280.39,279.43,280.36,15850.613397025296,279.99,280.39,279.43,280.36,15850.6134
2014-11-19 10:25:00,280.36,280.47,280.05,280.36,22147.43241776137,280.36,280.47,280.05,280.36,22147.4324
2014-11-19 10:30:00,280.34,280.49,279.77,279.99,25295.84192812941,280.34,280.49,279.77,279.99,25295.8419
2014-11-19 10:35:00,280.01,280.2,279.72,279.94,9553.79437628922,280.01,280.2,279.72,279.94,9553.7944
2014-11-19 10:40:00,279.94,280.38,279.88,280.27,29529.9098903485,279.94,280.38,279.88,280.27,29529.9099
2014-11-19 10:45:00,280.28,280.6,279.75,280.03,47226.142655520576,280.28,280.6,279.75,280.03,47226.1427
2014-11-19 10:50:00,280.03,280.38,280.02,280.26,10205.189447399847,280.03,280.38,280.02,280.26,10205.1894
2014-11-19 10:55:00,280.33,280.45,279.96,280.36,42123.54793182065,280.33,280.45,279.96,280.36,42123.5479
2014-11-19 11:00:00,280.25,280.51,279.85,280.23,17370.535229616762,280.25,280.51,279.85,280.23,17370.5352
2014-11-19 11:05:00,280.24,280.46,279.89,280.03,64053.84865921181,280.24,280.46,279.89,280.03,64053.8487
2014-11-19 11:10:00,279.99,280.34,279.76,280.19,41472.15286071002,279.99,280.34,279.76,280.19,41472.1529
2014-11-19 11:15:00,280.23,280.28,279.86,279.96,84681.35924438172,280.23,280.28,279.86,279.96,84681.3592
2014-11-19 11:20:00,279.98,280.11,279.77,279.98,16610.57431332103,279.98,280.11,279.77,279.98,16610.5743
2014-11-19 11:25:00,279.96,280.01,279.84,279.87,10856.584518510475,279.96,280.01,279.84,279.87,10856.5845
2014-11-19 11:30:00,279.88,280.07,279.79,280.02,19433.28628813376,279.88,280.07,279.79,280.02,19433.2863
2014-11-19 11:35:00,280.01,280.06,279.78,279.78,10639.452828140267,280.01,280.06,279.78,279.78,10639.4528
2014-11-19 11:40:00,279.89,280.02,279.8,279.88,13245.033112582782,279.89,280.02,279.8,279.88,13245.0331
2014-11-19 11:45:00,279.84,280.07,279.54,279.54,25078.7102377592,279.84,280.07,279.54,279.54,25078.7102
2014-11-19 11:50:00,279.66,279.93,279.66,279.77,12267.940505916838,279.66,279.93,279.66,279.77,12267.9405
2014-11-19 11:55:00,279.59,279.77,279.3,279.77,12702.203886657258,279.59,279.77,279.3,279.77,12702.2039
2014-11-19 12:00:00,279.77,279.99,279.57,279.99,15090.652480729565,279.77,279.99,279.57,279.99,15090.6525
2014-11-19 12:05:00,279.96,280.03,279.84,279.97,38866.57257626751,279.96,280.03,279.84,279.97,38866.5726
2014-11-19 12:10:00,279.96,280.05,279.93,279.94,18239.0619910976,279.96,280.05,279.93,279.94,18239.062
2014-11-19 12:15:00,279.98,280.09,279.88,279.98,24970.144392574097,279.98,280.09,279.88,279.98,24970.1444
2014-11-19 12:20:00,279.98,280.03,279.79,279.87,7165.345782216915,279.98,280.03,279.79,279.87,7165.3458
2014-11-19 12:25:00,279.94,280.14,279.87,279.96,22038.86657257627,279.94,280.14,279.87,279.96,22038.8666
2014-11-19 12:30:00,279.96,280.06,279.83,279.97,27792.85636738682,279.96,280.06,279.83,279.97,27792.8564
2014-11-19 12:35:00,280.0,280.02,279.89,279.9,12593.638041472152,280.0,280.02,279.89,279.9,12593.638
2014-11-19 12:40:00,279.91,280.03,279.82,279.97,26924.329605905983,279.91,280.03,279.82,279.97,26924.3296
2014-11-19 12:45:00,279.99,280.01,279.83,280.01,17804.798610357182,279.99,280.01,279.83,280.01,17804.7986
2014-11-19 12:50:00,280.0,280.17,279.95,280.03,25730.10530886983,280.0,280.17,279.95,280.03,25730.1053
2014-11-19 12:55:00,280.01,280.06,279.8,280.01,16502.008468135926,280.01,280.06,279.8,280.01,16502.0085
2014-11-19 13:00:00,280.01,280.07,279.8,279.83,9988.05775702964,280.01,280.07,279.8,279.83,9988.0578
2014-11-19 13:05:00,279.84,279.97,279.74,279.8,7599.609162957334,279.84,279.97,279.74,279.8,7599.6092
2014-11-19 13:10:00,279.89,280.06,279.67,279.67,10748.018673325372,279.89,280.06,279.67,279.67,10748.0187
2014-11-19 13:15:00,279.66,280.04,279.64,280.0,7816.740853327544,279.66,280.04,279.64,280.0,7816.7409
2014-11-19 13:20:00,280.0,280.07,279.91,280.01,12050.80881554663,280.0,280.07,279.91,280.01,12050.8088
2014-11-19 13:25:00,280.04,280.06,279.93,279.95,15742.04755184019,280.04,280.06,279.93,279.95,15742.0476
2014-11-19 13:30:00,280.0,280.08,279.88,279.9,17696.232765172077,280.0,280.08,279.88,279.9,17696.2328
2014-11-19 13:35:00,279.89,279.93,279.8,279.85,10422.321137770055,279.89,279.93,279.8,279.85,10422.3211
2014-11-19 13:40:00,279.84,279.91,279.7,279.85,10639.452828140267,279.84,279.91,279.7,279.85,10639.4528
2014-11-19 13:45:00,279.9,279.9,279.58,279.73,5862.555639995658,279.9,279.9,279.58,279.73,5862.5556
2014-11-19 13:50:00,279.67,279.92,279.59,279.78,12702.203886657258,279.67,279.92,279.59,279.78,12702.2039
2014-11-19 13:55:00,279.85,279.85,279.58,279.58,4559.7654977744005,279.85,279.85,279.58,279.58,4559.7655
2014-11-19 14:00:00,279.77,279.99,279.31,279.77,21387.47150146564,279.77,279.99,279.31,279.77,21387.4715
2014-11-19 14:05:00,279.88,279.95,279.6,279.8,10530.886982955162,279.88,279.95,279.6,279.8,10530.887
2014-11-19 14:10:00,279.71,280.08,279.71,279.95,13570.730648138097,279.71,280.08,279.71,279.95,13570.7306
2014-11-19 14:15:00,279.89,280.24,279.85,280.05,35609.597220714364,279.89,280.24,279.85,280.05,35609.5972
2014-11-19 14:20:00,280.05,280.05,278.72,278.97,11290.847899250895,280.05,280.05,278.72,278.97,11290.8479
2014-11-19 14:25:00,279.06,279.56,278.98,279.23,11616.54543480621,279.06,279.56,278.98,279.23,11616.5454
2014-11-19 14:30:00,279.2,279.52,278.74,278.74,11833.67712517642,279.2,279.52,278.74,278.74,11833.6771
2014-11-19 14:35:00,278.74,278.88,278.32,278.77,10748.018673325372,278.74,278.88,278.32,278.77,10748.0187
2014-11-19 14:40:00,278.81,278.88,278.46,278.84,8142.438388882858,278.81,278.88,278.46,278.84,8142.4384
2014-11-19 14:45:00,278.84,278.96,278.33,278.41,19216.154597763543,278.84,278.96,278.33,278.41,19216.1546
2014-11-19 14:50:00,278.5,279.26,278.26,279.16,17044.837694061447,278.5,279.26,278.26,279.16,17044.8377
2014-11-19 14:55:00,279.09,279.76,279.06,279.46,5971.121485180763,279.09,279.76,279.06,279.46,5971.1215
2014-11-19 15:00:00,279.51,279.96,279.42,279.87,14004.994028878516,279.51,279.96,279.42,279.87,14004.994
2014-11-19 15:05:00,279.93,279.93,279.17,279.65,22364.564108131584,279.93,279.93,279.17,279.65,22364.5641
2014-11-19 15:10:00,279.59,279.74,279.32,279.32,26598.632070350668,279.59,279.74,279.32,279.32,26598.6321
2014-11-19 15:15:00,279.42,279.76,279.37,279.76,16610.57431332103,279.42,279.76,279.37,279.76,16610.5743
2014-11-19 15:20:00,279.73,280.24,279.5,280.03,30289.87080664423,279.73,280.24,279.5,280.03,30289.8708
2014-11-19 15:25:00,280.01,280.01,279.57,279.57,14982.086635544458,280.01,280.01,279.57,279.57,14982.0866
2014-11-19 15:30:00,279.62,279.92,279.43,279.82,13245.033112582782,279.62,279.92,279.43,279.82,13245.0331
2014-11-19 15:35:00,279.85,279.9,279.59,279.59,21713.169037020954,279.85,279.9,279.59,279.59,21713.169
2014-11-19 15:40:00,279.64,279.65,279.19,279.28,21387.47150146564,279.64,279.65,279.19,279.28,21387.4715
2014-11-19 15:45:00,279.28,279.86,279.23,279.7,22147.43241776137,279.28,279.86,279.23,279.7,22147.4324
2014-11-19 15:50:00,279.7,280.47,279.7,280.24,55260.01519921833,279.7,280.47,279.7,280.24,55260.0152
2014-11-19 15:55:00,280.27,280.62,279.48,279.54,97817.8265117794,280.27,280.62,279.48,279.54,97817.8265
2014-11-20 09:30:00,276.42,278.75,276.36,276.93,56019.97611551406,276.42,278.75,276.36,276.93,56019.9761
2014-11-20 09:35:00,276.97,277.66,276.69,277.36,38215.17750515688,276.97,277.66,276.69,277.36,38215.1775
2014-11-20 09:40:00,277.34,278.0,276.81,277.0,26055.802844425143,277.34,278.0,276.81,277.0,26055.8028
2014-11-20 09:45:00,277.01,277.43,276.83,277.3,37238.08489849094,277.01,277.43,276.83,277.3,37238.0849
2014-11-20 09:50:00,277.24,277.37,276.56,276.86,41037.889479969606,277.24,277.37,276.56,276.86,41037.8895
2014-11-20 09:55:00,277.06,279.08,276.72,279.05,41146.45532515471,277.06,279.08,276.72,279.05,41146.4553
2014-11-20 10:00:00,279.03,280.0,278.59,278.73,22364.564108131584,279.03,280.0,278.59,278.73,22364.5641
2014-11-20 10:05:00,278.82,278.93,277.71,278.17,27575.724677016613,278.82,278.93,277.71,278.17,27575.7247
2014-11-20 10:10:00,277.81,278.44,277.7,278.11,12702.203886657258,277.81,278.44,277.7,278.11,12702.2039
2014-11-20 10:15:00,278.14,278.86,277.38,277.39,27792.85636738682,278.14,278.86,277.38,277.39,27792.8564
2014-11-20 10:20:00,277.39,277.4,276.48,277.22,22690.261643686896,277.39,277.4,276.48,277.22,22690.2616
2014-11-20 10:25:00,277.22,277.53,276.35,276.48,29312.77819997829,277.22,277.53,276.35,276.48,29312.7782
2014-11-20 10:30:00,276.48,276.84,276.35,276.84,14764.95494517425,276.48,276.84,276.35,276.84,14764.9549
2014-11-20 10:35:00,276.99,278.16,276.81,277.87,11616.54543480621,276.99,278.16,276.81,277.87,11616.5454
2014-11-20 10:40:00,277.89,278.32,277.76,278.17,15416.350016284878,277.89,278.32,277.76,278.17,15416.35
2014-11-20 10:45:00,278.26,278.38,278.14,278.14,10096.623602214744,278.26,278.38,278.14,278.14,10096.6236
2014-11-20 10:50:00,278.2,278.29,277.95,277.95,6731.082401476496,278.2,278.29,277.95,277.95,6731.0824
2014-11-20 10:55:00,277.99,278.1,277.57,277.59,10422.321137770055,277.99,278.1,277.57,277.59,10422.3211
2014-11-20 11:00:00,277.65,277.65,277.27,277.31,28009.98805775703,277.65,277.65,277.27,277.31,28009.9881
2014-11-20 11:05:00,277.25,277.38,277.04,277.29,20301.8130496146,277.25,277.38,277.04,277.29,20301.813
2014-11-20 11:10:00,277.25,277.67,277.16,277.46,25947.23699924004,277.25,277.67,277.16,277.46,25947.237
2014-11-20 11:15:00,277.56,278.21,277.44,278.16,13787.862338508306,277.56,278.21,277.44,278.16,13787.8623
2014-11-20 11:20:00,278.19,278.41,278.02,278.3,16176.31093258061,278.19,278.41,278.02,278.3,16176.3109
2014-11-20 11:25:00,278.23,278.4,277.88,278.08,12593.638041472152,278.23,278.4,277.88,278.08,12593.638
2014-11-20 11:30:00,278.13,278.27,277.83,278.0,10856.584518510475,278.13,278.27,277.83,278.0,10856.5845
2014-11-20 11:35:00,278.02,278.28,277.93,277.93,6079.687330365867,278.02,278.28,277.93,277.93,6079.6873
2014-11-20 11:40:00,278.04,278.18,277.91,277.91,11616.54543480621,278.04,278.18,277.91,277.91,11616.5454
2014-11-20 11:45:00,277.91,278.0,277.79,277.93,15742.04755184019,277.91,278.0,277.79,277.93,15742.0476
2014-11-20 11:50:00,277.88,277.99,277.69,277.83,13136.467267397677,277.88,277.99,277.69,277.83,13136.4673
2014-11-20 11:55:00,277.88,277.92,277.7,277.82,3148.4095103680384,277.88,277.92,277.7,277.82,3148.4095
2014-11-20 12:00:00,277.82,277.93,277.71,277.71,6731.082401476496,277.82,277.93,277.71,277.71,6731.0824
2014-11-20 12:05:00,277.71,277.72,277.5,277.63,6405.384865921182,277.71,277.72,277.5,277.63,6405.3849
2014-11-20 12:10:00,277.53,277.74,277.53,277.56,4234.067962219086,277.53,277.74,277.53,277.56,4234.068
2014-11-20 12:15:00,277.56,278.04,277.54,277.9,7165.345782216915,277.56,278.04,277.54,277.9,7165.3458
2014-11-20 12:20:00,277.94,278.04,277.76,277.91,6296.819020736077,277.94,278.04,277.76,277.91,6296.819
2014-11-20 12:25:00,277.94,277.95,277.48,277.48,7816.740853327544,277.94,277.95,277.48,277.48,7816.7409
2014-11-20 12:30:00,277.68,277.9,277.68,277.8,7382.477472587125,277.68,277.9,277.68,277.8,7382.4775
2014-11-20 12:35:00,277.9,278.14,277.8,278.02,22147.43241776137,277.9,278.14,277.8,278.02,22147.4324
2014-11-20 12:40:00,277.94,278.05,277.86,277.93,50700.24970144393,277.94,278.05,277.86,277.93,50700.2497
2014-11-20 12:45:00,277.94,278.12,277.92,277.99,15959.1792422104,277.94,278.12,277.92,277.99,15959.1792
2014-11-20 12:50:00,277.96,278.03,277.84,278.03,4885.463033329715,277.96,278.03,277.84,278.03,4885.463
2014-11-20 12:55:00,277.99,278.07,277.87,277.94,13787.862338508306,277.99,278.07,277.87,277.94,13787.8623
2014-11-20 13:00:00,278.0,278.03,277.77,277.83,13462.164802952992,278.0,278.03,277.77,277.83,13462.1648
2014-11-20 13:05:00,277.85,277.9,277.24,277.31,30941.26587775486,277.85,277.9,277.24,277.31,30941.2659
2014-11-20 13:10:00,277.38,277.44,276.75,276.95,11616.54543480621,277.38,277.44,276.75,276.95,11616.5454
2014-11-20 13:15:00,276.82,277.01,276.5,276.66,15307.784171099773,276.82,277.01,276.5,276.66,15307.7842
2014-11-20 13:20:00,276.78,276.78,276.35,276.38,19324.72044294865,276.78,276.78,276.35,276.38,19324.7204
2014-11-20 13:25:00,276.56,277.13,276.43,277.12,19216.154597763543,276.56,277.13,276.43,277.12,19216.1546
2014-11-20 13:30:00,277.11,277.15,276.9,277.0,7056.77993703181,277.11,277.15,276.9,277.0,7056.7799
2014-11-20 13:35:00,277.0,277.07,276.79,276.79,5211.160568885029,277.0,277.07,276.79,276.79,5211.1606
2014-11-20 13:40:00,276.79,276.94,276.62,276.88,8251.004234067963,276.79,276.94,276.62,276.88,8251.0042
2014-11-20 13:45:00,276.89,276.92,276.56,276.62,6731.082401476496,276.89,276.92,276.56,276.62,6731.0824
2014-11-20 13:50:00,276.59,276.9,276.44,276.81,8359.570079253068,276.59,276.9,276.44,276.81,8359.5701
2014-11-20 13:55:00,276.88,276.9,276.62,276.71,7382.477472587125,276.88,276.9,276.62,276.71,7382.4775
2014-11-20 14:00:00,276.78,276.81,276.39,276.39,21278.90565628053,276.78,276.81,276.39,276.39,21278.9057
2014-11-20 14:05:00,276.45,276.68,276.42,276.54,4234.067962219086,276.45,276.68,276.42,276.54,4234.068
2014-11-20 14:10:00,276.6,276.97,276.52,276.85,8793.833459993486,276.6,276.97,276.52,276.85,8793.8335
2014-11-20 14:15:00,276.9,276.98,276.65,276.67,40060.79687330366,276.9,276.98,276.65,276.67,40060.7969
2014-11-20 14:20:00,276.69,276.69,276.03,276.52,42557.81131256107,276.69,276.69,276.03,276.52,42557.8113
2014-11-20 14:25:00,276.61,276.97,276.3,276.73,18021.930300727392,276.61,276.97,276.3,276.73,18021.9303
2014-11-20 14:30:00,276.74,276.81,276.11,276.11,7925.306698512648,276.74,276.81,276.11,276.11,7925.3067
2014-11-20 14:35:00,276.23,276.38,275.75,275.91,18781.891217023127,276.23,276.38,275.75,275.91,18781.8912
2014-11-20 14:40:00,275.9,276.02,275.64,275.73,19758.98382368907,275.9,276.02,275.64,275.73,19758.9838
2014-11-20 14:45:00,275.64,275.84,275.33,275.84,10748.018673325372,275.64,275.84,275.33,275.84,10748.0187
2014-11-20 14:50:00,275.85,276.42,275.85,276.23,12050.80881554663,275.85,276.42,275.85,276.23,12050.8088
2014-11-20 14:55:00,276.22,276.25,275.52,275.52,13787.862338508306,276.22,276.25,275.52,275.52,13787.8623
2014-11-20 15:00:00,275.51,275.85,275.49,275.49,20084.681359244383,275.51,275.85,275.49,275.49,20084.6814
2014-11-20 15:05:00,275.48,275.53,274.92,275.0,24753.012702203887,275.48,275.53,274.92,275.0,24753.0127
2014-11-20 15:10:00,275.0,275.11,274.33,274.41,39083.70426663772,275.0,275.11,274.33,274.41,39083.7043
2014-11-20 15:15:00,274.41,274.83,274.36,274.8,16936.271848876346,274.41,274.83,274.36,274.8,16936.2718
2014-11-20 15:20:00,274.79,274.9,274.53,274.73,14873.520790359353,274.79,274.9,274.53,274.73,14873.5208
2014-11-20 15:25:00,274.69,274.99,274.53,274.99,27141.4612962762,274.69,274.99,274.53,274.99,27141.4613
2014-11-20 15:30:00,274.99,275.58,274.95,275.57,16610.57431332103,274.99,275.58,274.95,275.57,16610.5743
2014-11-20 15:35:00,275.53,275.59,275.3,275.45,21061.773965910324,275.53,275.59,275.3,275.45,21061.774
2014-11-20 15:40:00,275.45,275.69,275.45,275.5,18456.19368146781,275.45,275.69,275.45,275.5,18456.1937
2014-11-20 15:45:00,275.48,275.48,274.73,274.78,27032.895451091088,275.48,275.48,274.73,274.78,27032.8955
2014-11-20 15:50:00,274.79,275.29,274.75,275.28,52763.00075996092,274.79,275.29,274.75,275.28,52763.0008
2014-11-20 15:55:00,275.24,275.5,275.11,275.5,78167.40853327543,275.24,275.5,275.11,275.5,78167.4085
2014-11-21 09:30:00,281.19,281.19,277.55,277.55,193030.0727391163,281.19,281.19,277.55,277.55,193030.0727
2014-11-21 09:35:00,277.63,279.02,277.63,279.02,11942.242970361523,277.63,279.02,277.63,279.02,11942.243
2014-11-21 09:40:00,278.77,279.58,277.72,279.34,27575.724677016613,278.77,279.58,277.72,279.34,27575.7247
2014-11-21 09:45:00,279.3,279.58,278.66,278.69,33655.41200738248,279.3,279.58,278.66,278.69,33655.412
2014-11-21 09:50:00,278.66,279.02,278.27,278.27,21713.169037020954,278.66,279.02,278.27,278.27,21713.169
2014-11-21 09:55:00,278.42,278.56,277.61,278.33,25838.671154054937,278.42,278.56,277.61,278.33,25838.6712
2014-11-21 10:00:00,278.32,278.87,277.72,278.49,23884.48594072305,278.32,278.87,277.72,278.49,23884.4859
2014-11-21 10:05:00,278.45,278.94,278.12,278.68,14439.257409618936,278.45,278.94,278.12,278.68,14439.2574
2014-11-21 10:10:00,278.72,279.26,278.54,279.05,22255.99826294648,278.72,279.26,278.54,279.05,22255.9983
2014-11-21 10:15:00,278.92,279.31,278.63,278.63,21170.33981109543,278.92,279.31,278.63,278.63,21170.3398
2014-11-21 10:20:00,278.63,279.96,278.61,279.58,28769.948974052764,278.63,279.96,278.61,279.58,28769.949
2014-11-21 10:25:00,279.58,279.84,279.4,279.7,49723.157094777984,279.58,279.84,279.4,279.7,49723.1571
2014-11-21 10:30:00,279.65,279.97,279.54,279.71,14547.82325480404,279.65,279.97,279.54,279.71,14547.8233
2014-11-21 10:35:00,279.82,280.29,279.56,280.23,23993.05178590816,279.82,280.29,279.56,280.23,23993.0518
2014-11-21 10:40:00,280.29,280.59,279.6,279.77,21170.33981109543,280.29,280.59,279.6,279.77,21170.3398
2014-11-21 10:45:00,279.79,280.01,279.29,279.31,19867.549668874173,279.79,280.01,279.29,279.31,19867.5497
2014-11-21 10:50:00,279.31,279.78,279.3,279.41,21387.47150146564,279.31,279.78,279.3,279.41,21387.4715
2014-11-21 10:55:00,279.59,279.7,278.72,279.38,15850.613397025296,279.59,279.7,278.72,279.38,15850.6134
2014-11-21 11:00:00,279.44,279.48,278.97,279.47,9336.662685919013,279.44,279.48,278.97,279.47,9336.6627
2014-11-21 11:05:00,279.35,279.78,279.2,279.67,34849.63630441863,279.35,279.78,279.2,279.67,34849.6363
2014-11-21 11:10:00,279.58,279.89,279.38,279.58,16719.140158506136,279.58,279.89,279.38,279.58,16719.1402
2014-11-21 11:15:00,279.59,279.99,279.54,279.89,10422.321137770055,279.59,279.99,279.54,279.89,10422.3211
2014-11-21 11:20:00,279.96,279.98,279.37,279.54,12376.506351101943,279.96,279.98,279.37,279.54,12376.5064
2014-11-21 11:25:00,279.58,279.62,278.97,279.13,17153.403539246552,279.58,279.62,278.97,279.13,17153.4035
2014-11-21 11:30:00,279.13,279.54,278.84,279.36,16393.44262295082,279.13,279.54,278.84,279.36,16393.4426
2014-11-21 11:35:00,279.24,279.34,278.92,278.97,6839.648246661601,279.24,279.34,278.92,278.97,6839.6482
2014-11-21 11:40:00,278.99,279.39,278.99,279.02,6948.214091846705,278.99,279.39,278.99,279.02,6948.2141
2014-11-21 11:45:00,279.03,279.2,278.84,278.9,14113.55987406362,279.03,279.2,278.84,278.9,14113.5599
2014-11-21 11:50:00,278.9,279.31,278.84,278.84,9662.360221474324,278.9,279.31,278.84,278.84,9662.3602
2014-11-21 11:55:00,278.84,279.15,278.79,279.06,12485.072196287048,278.84,279.15,278.79,279.06,12485.0722
2014-11-21 12:00:00,279.12,279.56,279.07,279.32,16284.876777765716,279.12,279.56,279.07,279.32,16284.8768
2014-11-21 12:05:00,279.31,279.37,279.09,279.37,5862.555639995658,279.31,279.37,279.09,279.37,5862.5556
2014-11-21 12:10:00,279.31,279.43,279.29,279.33,4234.067962219086,279.31,279.43,279.29,279.33,4234.068
2014-11-21 12:15:00,279.31,279.46,278.91,279.4,10639.452828140267,279.31,279.46,278.91,279.4,10639.4528
2014-11-21 12:20:00,279.45,279.46,279.09,279.27,8793.833459993486,279.45,279.46,279.09,279.27,8793.8335
2014-11-21 12:25:00,279.18,279.42,279.11,279.13,10096.623602214744,279.18,279.42,279.11,279.13,10096.6236
2014-11-21 12:30:00,279.26,279.46,278.89,279.03,11725.111279991315,279.26,279.46,278.89,279.03,11725.1113
2014-11-21 12:35:00,279.05,279.27,278.9,278.91,3365.541200738248,279.05,279.27,278.9,278.91,3365.5412
2014-11-21 12:40:00,278.9,279.57,278.9,279.41,7816.740853327544,278.9,279.57,278.9,279.41,7816.7409
2014-11-21 12:45:00,279.44,279.65,279.37,279.42,4125.502117033981,279.44,279.65,279.37,279.42,4125.5021
2014-11-21 12:50:00,279.31,279.46,279.05,279.05,3799.804581478667,279.31,279.46,279.05,279.05,3799.8046
2014-11-21 12:55:00,279.01,279.46,278.97,279.42,3799.804581478667,279.01,279.46,278.97,279.42,3799.8046
2014-11-21 13:00:00,279.42,279.8,279.3,279.61,15742.04755184019,279.42,279.8,279.3,279.61,15742.0476
2014-11-21 13:05:00,279.72,279.92,279.57,279.67,15633.481706655088,279.72,279.92,279.57,279.67,15633.4817
2014-11-21 13:10:00,279.95,280.5,279.77,280.37,10639.452828140267,279.95,280.5,279.77,280.37,10639.4528
2014-11-21 13:15:00,280.37,280.42,280.04,280.15,8685.267614808381,280.37,280.42,280.04,280.15,8685.2676
2014-11-21 13:20:00,280.15,280.3,280.03,280.16,7056.77993703181,280.15,280.3,280.03,280.16,7056.7799
2014-11-21 13:25:00,280.15,280.16,279.3,279.3,8576.701769623276,280.15,280.16,279.3,279.3,8576.7018
2014-11-21 13:30:00,279.29,279.65,278.87,279.41,7491.043317772229,279.29,279.65,278.87,279.41,7491.0433
2014-11-21 13:35:00,279.54,280.0,279.47,279.77,6296.819020736077,279.54,280.0,279.47,279.77,6296.819
2014-11-21 13:40:00,279.89,280.11,279.75,279.79,14764.95494517425,279.89,280.11,279.75,279.79,14764.9549
2014-11-21 13:45:00,279.93,280.19,279.91,280.01,18347.627836282707,279.93,280.19,279.91,280.01,18347.6278
2014-11-21 13:50:00,280.02,280.25,279.82,280.19,14439.257409618936,280.02,280.25,279.82,280.19,14439.2574
2014-11-21 13:55:00,280.32,280.59,280.21,280.36,13245.033112582782,280.32,280.59,280.21,280.36,13245.0331
2014-11-21 14:00:00,280.41,280.52,280.32,280.36,18673.325371838026,280.41,280.52,280.32,280.36,18673.3254
2014-11-21 14:05:00,280.28,280.6,280.16,280.16,7491.043317772229,280.28,280.6,280.16,280.16,7491.0433
2014-11-21 14:10:00,280.21,280.22,279.72,279.74,7491.043317772229,280.21,280.22,279.72,279.74,7491.0433
2014-11-21 14:15:00,279.75,279.96,279.48,279.63,5319.726414070134,279.75,279.96,279.48,279.63,5319.7264
2014-11-21 14:20:00,279.62,279.63,279.17,279.42,5971.121485180763,279.62,279.63,279.17,279.42,5971.1215
2014-11-21 14:25:00,279.53,279.65,279.43,279.65,3691.2387362935615,279.53,279.65,279.43,279.65,3691.2387
2014-11-21 14:30:00,279.56,279.86,279.05,279.86,8359.570079253068,279.56,279.86,279.05,279.86,8359.5701
2014-11-21 14:35:00,279.68,279.84,279.26,279.7,6731.082401476496,279.68,279.84,279.26,279.7,6731.0824
2014-11-21 14:40:00,279.7,280.16,279.7,279.79,17261.969384431657,279.7,280.16,279.7,279.79,17261.9694
2014-11-21 14:45:00,279.83,280.08,279.62,279.62,19324.72044294865,279.83,280.08,279.62,279.62,19324.7204
2014-11-21 14:50:00,279.62,279.81,279.49,279.6,4885.463033329715,279.62,279.81,279.49,279.6,4885.463
2014-11-21 14:55:00,279.64,279.78,279.48,279.63,7056.77993703181,279.64,279.78,279.48,279.63,7056.7799
2014-11-21 15:00:00,279.61,279.79,279.44,279.47,8468.135924438173,279.61,279.79,279.44,279.47,8468.1359
2014-11-21 15:05:00,279.43,279.66,279.31,279.44,5536.858104440344,279.43,279.66,279.31,279.44,5536.8581
2014-11-21 15:10:00,279.52,279.68,279.42,279.55,3799.804581478667,279.52,279.68,279.42,279.55,3799.8046
2014-11-21 15:15:00,279.57,279.64,279.24,279.35,5862.555639995658,279.57,279.64,279.24,279.35,5862.5556
2014-11-21 15:20:00,279.41,279.55,279.38,279.53,10096.623602214744,279.41,279.55,279.38,279.53,10096.6236
2014-11-21 15:25:00,279.54,279.76,279.44,279.66,13245.033112582782,279.54,279.76,279.44,279.66,13245.0331
2014-11-21 15:30:00,279.7,279.74,279.48,279.71,15633.481706655088,279.7,279.74,279.48,279.71,15633.4817
2014-11-21 15:35:00,279.71,279.76,279.38,279.42,13679.296493323202,279.71,279.76,279.38,279.42,13679.2965
2014-11-21 15:40:00,279.48,279.51,279.21,279.31,9770.92606665943,279.48,279.51,279.21,279.31,9770.9261
2014-11-21 15:45:00,279.27,279.34,278.95,279.13,14547.82325480404,279.27,279.34,278.95,279.13,14547.8233
2014-11-21 15:50:00,279.21,280.0,279.15,279.44,48311.801107371626,279.21,280.0,279.15,279.44,48311.8011
2014-11-21 15:55:00,279.47,279.89,279.42,279.58,62642.492671805456,279.47,279.89,279.42,279.58,62642.4927
2014-11-24 09:30:00,281.5,283.24,280.73,282.75,53848.659211811966,281.5,283.24,280.73,282.75,53848.6592
2014-11-24 09:35:00,282.38,284.47,282.38,284.46,19758.98382368907,282.38,284.47,282.38,284.46,19758.9838
2014-11-24 09:40:00,284.36,284.37,282.78,283.44,18021.930300727392,284.36,284.37,282.78,283.44,18021.9303
2014-11-24 09:45:00,283.49,283.99,283.04,283.04,36803.82151775052,283.49,283.99,283.04,283.04,36803.8215
2014-11-24 09:50:00,283.04,283.63,283.0,283.44,24318.749321463467,283.04,283.63,283.0,283.44,24318.7493
2014-11-24 09:55:00,283.43,283.43,282.7,282.72,17913.364455542287,283.43,283.43,282.7,282.72,17913.3645
2014-11-24 10:00:00,282.75,283.35,282.64,283.06,7816.740853327544,282.75,283.35,282.64,283.06,7816.7409
2014-11-24 10:05:00,283.15,283.24,282.56,282.69,12050.80881554663,283.15,283.24,282.56,282.69,12050.8088
2014-11-24 10:10:00,282.69,283.22,282.45,283.03,17261.969384431657,282.69,283.22,282.45,283.03,17261.9694
2014-11-24 10:15:00,283.01,283.12,282.62,283.02,6622.516556291391,283.01,283.12,282.62,283.02,6622.5166
2014-11-24 10:20:00,283.02,283.17,282.63,282.79,11399.413744436,283.02,283.17,282.63,282.79,11399.4137
2014-11-24 10:25:00,282.65,282.78,282.4,282.41,10422.321137770055,282.65,282.78,282.4,282.41,10422.3211
2014-11-24 10:30:00,282.43,282.66,282.35,282.58,18456.19368146781,282.43,282.66,282.35,282.58,18456.1937
2014-11-24 10:35:00,282.63,283.04,282.6,282.82,11182.282054065792,282.63,283.04,282.6,282.82,11182.2821
2014-11-24 10:40:00,282.96,283.14,282.82,282.82,21170.33981109543,282.96,283.14,282.82,282.82,21170.3398
2014-11-24 10:45:00,282.81,282.81,282.11,282.11,9010.965150363696,282.81,282.81,282.11,282.11,9010.9652
2014-11-24 10:50:00,282.31,282.66,282.21,282.66,7708.175008142439,282.31,282.66,282.21,282.66,7708.175
2014-11-24 10:55:00,282.59,283.1,282.52,282.93,14004.994028878516,282.59,283.1,282.52,282.93,14004.994
2014-11-24 11:00:00,282.85,282.93,282.44,282.44,5971.121485180763,282.85,282.93,282.44,282.44,5971.1215
2014-11-24 11:05:00,282.61,282.72,282.41,282.57,10313.755292584952,282.61,282.72,282.41,282.57,10313.7553
2014-11-24 11:10:00,282.58,282.62,282.2,282.23,9879.491911844534,282.58,282.62,282.2,282.23,9879.4919
2014-11-24 11:15:00,282.26,282.4,282.03,282.39,14222.125719248725,282.26,282.4,282.03,282.39,14222.1257
2014-11-24 11:20:00,282.21,282.73,281.31,281.86,25621.539463684727,282.21,282.73,281.31,281.86,25621.5395
2014-11-24 11:25:00,281.86,282.35,281.61,282.35,7273.91162740202,281.86,282.35,281.61,282.35,7273.9116
2014-11-24 11:30:00,282.48,282.69,282.39,282.67,6622.516556291391,282.48,282.69,282.39,282.67,6622.5166
2014-11-24 11:35:00,282.49,282.77,282.47,282.56,11399.413744436,282.49,282.77,282.47,282.56,11399.4137
2014-11-24 11:40:00,282.67,282.95,282.49,282.95,12267.940505916838,282.67,282.95,282.49,282.95,12267.9405
2014-11-24 11:45:00,282.95,283.03,282.69,282.69,48420.36695255672,282.95,283.03,282.69,282.69,48420.367
2014-11-24 11:50:00,282.66,282.66,282.36,282.46,9662.360221474324,282.66,282.66,282.36,282.46,9662.3602
2014-11-24 11:55:00,282.4,282.56,282.1,282.13,13787.862338508306,282.4,282.56,282.1,282.13,13787.8623
2014-11-24 12:00:00,282.16,282.6,282.16,282.6,11290.847899250895,282.16,282.6,282.16,282.6,11290.8479
2014-11-24 12:05:00,282.46,282.93,282.41,282.78,16393.44262295082,282.46,282.93,282.41,282.78,16393.4426
2014-11-24 12:10:00,282.84,282.84,282.46,282.47,17261.969384431657,282.84,282.84,282.46,282.47,17261.9694
2014-11-24 12:15:00,282.55,282.56,281.94,281.98,8142.438388882858,282.55,282.56,281.94,281.98,8142.4384
2014-11-24 12:20:00,281.99,282.47,281.97,282.36,13027.901422212572,281.99,282.47,281.97,282.36,13027.9014
2014-11-24 12:25:00,282.4,282.7,282.36,282.67,11942.242970361523,282.4,282.7,282.36,282.67,11942.243
2014-11-24 12:30:00,282.66,282.8,282.57,282.71,36043.860601454784,282.66,282.8,282.57,282.71,36043.8606
2014-11-24 12:35:00,282.79,282.9,282.69,282.87,17370.535229616762,282.79,282.9,282.69,282.87,17370.5352
2014-11-24 12:40:00,282.82,282.89,282.72,282.72,9228.096840733906,282.82,282.89,282.72,282.72,9228.0968
2014-11-24 12:45:00,282.59,282.79,282.59,282.71,3365.541200738248,282.59,282.79,282.59,282.71,3365.5412
2014-11-24 12:50:00,282.71,282.81,282.52,282.53,5211.160568885029,282.71,282.81,282.52,282.53,5211.1606
2014-11-24 12:55:00,282.48,282.74,282.12,282.62,15850.613397025296,282.48,282.74,282.12,282.62,15850.6134
2014-11-24 13:00:00,282.67,282.82,282.63,282.69,8359.570079253068,282.67,282.82,282.63,282.69,8359.5701
2014-11-24 13:05:00,282.68,282.69,282.46,282.56,4016.936271848877,282.68,282.69,282.46,282.56,4016.9363
2014-11-24 13:10:00,282.51,282.8,282.51,282.57,5428.292259255239,282.51,282.8,282.51,282.57,5428.2923
2014-11-24 13:15:00,282.66,282.82,282.61,282.79,6513.950711106286,282.66,282.82,282.61,282.79,6513.9507
2014-11-24 13:20:00,282.82,282.82,282.69,282.69,11616.54543480621,282.82,282.82,282.69,282.69,11616.5454
2014-11-24 13:25:00,282.75,282.81,282.68,282.8,8251.004234067963,282.75,282.81,282.68,282.8,8251.0042
2014-11-24 13:30:00,282.78,282.8,282.7,282.75,6948.214091846705,282.78,282.8,282.7,282.75,6948.2141
2014-11-24 13:35:00,282.72,283.01,282.69,282.98,10639.452828140267,282.72,283.01,282.69,282.98,10639.4528
2014-11-24 13:40:00,282.98,283.15,282.65,282.69,15742.04755184019,282.98,283.15,282.65,282.69,15742.0476
2014-11-24 13:45:00,282.67,282.93,282.45,282.86,7491.043317772229,282.67,282.93,282.45,282.86,7491.0433
2014-11-24 13:50:00,282.83,283.17,282.72,282.75,30507.00249701444,282.83,283.17,282.72,282.75,30507.0025
2014-11-24 13:55:00,282.89,283.0,282.77,282.84,11725.111279991315,282.89,283.0,282.77,282.84,11725.1113
2014-11-24 14:00:00,282.89,283.11,282.78,282.95,6296.819020736077,282.89,283.11,282.78,282.95,6296.819
2014-11-24 14:05:00,282.94,283.08,282.78,282.88,6948.214091846705,282.94,283.08,282.78,282.88,6948.2141
2014-11-24 14:10:00,282.84,282.95,282.69,282.82,11942.242970361523,282.84,282.95,282.69,282.82,11942.243
2014-11-24 14:15:00,282.82,282.94,282.79,282.88,23993.05178590816,282.82,282.94,282.79,282.88,23993.0518
2014-11-24 14:20:00,282.9,283.13,282.9,282.9,11182.282054065792,282.9,283.13,282.9,282.9,11182.2821
2014-11-24 14:25:00,282.84,282.98,282.84,282.93,6079.687330365867,282.84,282.98,282.84,282.93,6079.6873
2014-11-24 14:30:00,282.95,282.97,282.78,282.78,16719.140158506136,282.95,282.97,282.78,282.78,16719.1402
2014-11-24 14:35:00,282.78,282.79,282.54,282.73,4559.7654977744005,282.78,282.79,282.54,282.73,4559.7655
2014-11-24 14:40:00,282.78,282.91,282.77,282.78,6731.082401476496,282.78,282.91,282.77,282.78,6731.0824
2014-11-24 14:45:00,282.78,282.89,282.74,282.79,9988.05775702964,282.78,282.89,282.74,282.79,9988.0578
2014-11-24 14:50:00,282.78,282.78,282.57,282.63,8793.833459993486,282.78,282.78,282.57,282.63,8793.8335
2014-11-24 14:55:00,282.65,282.76,282.47,282.64,10205.189447399847,282.65,282.76,282.47,282.64,10205.1894
2014-11-24 15:00:00,282.46,282.67,282.44,282.44,6513.950711106286,282.46,282.67,282.44,282.44,6513.9507
2014-11-24 15:05:00,282.43,282.53,282.11,282.4,6948.214091846705,282.43,282.53,282.11,282.4,6948.2141
2014-11-24 15:10:00,282.5,282.59,282.09,282.09,15416.350016284878,282.5,282.59,282.09,282.09,15416.35
2014-11-24 15:15:00,282.08,282.09,281.8,281.84,12919.335577027468,282.08,282.09,281.8,281.84,12919.3356
2014-11-24 15:20:00,281.85,282.18,281.81,282.18,10205.189447399847,281.85,282.18,281.81,282.18,10205.1894
2014-11-24 15:25:00,282.22,282.41,282.22,282.41,12485.072196287048,282.22,282.41,282.22,282.41,12485.0722
2014-11-24 15:30:00,282.37,282.51,282.35,282.51,32678.319400716537,282.37,282.51,282.35,282.51,32678.3194
2014-11-24 15:35:00,282.46,282.59,282.45,282.51,14439.257409618936,282.46,282.59,282.45,282.51,14439.2574
2014-11-24 15:40:00,282.51,282.51,282.37,282.45,10639.452828140267,282.51,282.51,282.37,282.45,10639.4528
2014-11-24 15:45:00,282.44,282.52,282.34,282.4,17587.666919986972,282.44,282.52,282.34,282.4,17587.6669
2014-11-24 15:50:00,282.41,282.6,282.39,282.53,32135.49017479101,282.41,282.6,282.39,282.53,32135.4902
2014-11-24 15:55:00,282.53,282.61,282.31,282.55,66225.16556291391,282.53,282.61,282.31,282.55,66225.1656
2014-11-25 09:30:00,282.78,283.32,282.19,282.63,40060.79687330366,282.78,283.32,282.19,282.63,40060.7969
2014-11-25 09:35:00,282.61,283.37,281.94,282.64,29855.60742590381,282.61,283.37,281.94,282.64,29855.6074
2014-11-25 09:40:00,282.65,282.74,281.86,282.42,32461.187710346327,282.65,282.74,281.86,282.42,32461.1877
2014-11-25 09:45:00,282.42,282.7,281.99,282.65,17587.666919986972,282.42,282.7,281.99,282.65,17587.6669
2014-11-25 09:50:00,282.64,282.93,282.09,282.48,31592.660948865487,282.64,282.93,282.09,282.48,31592.6609
2014-11-25 09:55:00,282.49,282.63,282.3,282.51,29529.9098903485,282.49,282.63,282.3,282.51,29529.9099
2014-11-25 10:00:00,282.5,282.66,281.97,281.98,19541.85213331886,282.5,282.66,281.97,281.98,19541.8521
2014-11-25 10:05:00,281.98,282.2,281.16,281.77,28335.685593312344,281.98,282.2,281.16,281.77,28335.6856
2014-11-25 10:10:00,281.78,281.93,280.94,281.59,34741.070459233524,281.78,281.93,280.94,281.59,34741.0705
2014-11-25 10:15:00,281.36,281.8,281.06,281.18,35826.728911084574,281.36,281.8,281.06,281.18,35826.7289
2014-11-25 10:20:00,280.98,281.11,280.53,280.54,23667.35425035284,280.98,281.11,280.53,280.54,23667.3543
2014-11-25 10:25:00,280.67,281.02,280.51,281.02,27901.422212571924,280.67,281.02,280.51,281.02,27901.4222
2014-11-25 10:30:00,281.02,281.3,280.58,281.17,44294.86483552275,281.02,281.3,280.58,281.17,44294.8648
2014-11-25 10:35:00,281.17,281.32,280.67,280.94,25730.10530886983,281.17,281.32,280.67,280.94,25730.1053
2014-11-25 10:40:00,280.99,281.39,280.94,281.38,39735.09933774835,280.99,281.39,280.94,281.38,39735.0993
2014-11-25 10:45:00,281.29,281.99,281.15,281.71,17696.232765172077,281.29,281.99,281.15,281.71,17696.2328
2014-11-25 10:50:00,281.77,282.13,281.55,281.8,9553.79437628922,281.77,282.13,281.55,281.8,9553.7944
2014-11-25 10:55:00,281.84,281.96,281.31,281.46,23450.22255998263,281.84,281.96,281.31,281.46,23450.2226
2014-11-25 11:00:00,281.51,281.71,278.59,280.61,137878.62338508305,281.51,281.71,278.59,280.61,137878.6234
2014-11-25 11:05:00,280.45,281.05,279.52,280.42,38866.57257626751,280.45,281.05,279.52,280.42,38866.5726
2014-11-25 11:10:00,280.38,281.27,280.21,280.82,28552.817283682554,280.38,281.27,280.21,280.82,28552.8173
2014-11-25 11:15:00,280.9,280.97,280.38,280.94,32569.75355553143,280.9,280.97,280.38,280.94,32569.7536
2014-11-25 11:20:00,280.94,281.29,280.82,281.06,23124.52502442732,280.94,281.29,280.82,281.06,23124.525
2014-11-25 11:25:00,281.09,281.39,280.86,280.94,14547.82325480404,281.09,281.39,280.86,280.94,14547.8233
2014-11-25 11:30:00,280.94,281.26,280.79,280.94,9445.228531104114,280.94,281.26,280.79,280.94,9445.2285
2014-11-25 11:35:00,280.82,281.28,280.65,280.94,17370.535229616762,280.82,281.28,280.65,280.94,17370.5352
2014-11-25 11:40:00,280.94,280.98,280.59,280.87,6731.082401476496,280.94,280.98,280.59,280.87,6731.0824
2014-11-25 11:45:00,280.89,280.94,280.62,280.73,7925.306698512648,280.89,280.94,280.62,280.73,7925.3067
2014-11-25 11:50:00,280.8,280.93,280.55,280.73,6188.253175550972,280.8,280.93,280.55,280.73,6188.2532
2014-11-25 11:55:00,280.93,280.98,280.7,280.7,8685.267614808381,280.93,280.98,280.7,280.7,8685.2676
2014-11-25 12:00:00,280.72,281.17,280.66,280.66,11507.979589621104,280.72,281.17,280.66,280.66,11507.9796
2014-11-25 12:05:00,280.75,280.98,280.75,280.9,17479.101074801867,280.75,280.98,280.75,280.9,17479.1011
2014-11-25 12:10:00,280.79,281.12,280.75,280.88,13787.862338508306,280.79,281.12,280.75,280.88,13787.8623
2014-11-25 12:15:00,280.83,280.94,280.7,280.7,5319.726414070134,280.83,280.94,280.7,280.7,5319.7264
2014-11-25 12:20:00,280.65,280.9,280.65,280.71,4451.199652589296,280.65,280.9,280.65,280.71,4451.1997
2014-11-25 12:25:00,280.71,280.91,280.71,280.9,3474.1070459233524,280.71,280.91,280.71,280.9,3474.107
2014-11-25 12:30:00,280.9,280.99,280.68,280.82,9228.096840733906,280.9,280.99,280.68,280.82,9228.0968
2014-11-25 12:35:00,280.73,280.92,280.34,280.53,19107.58875257844,280.73,280.92,280.34,280.53,19107.5888
2014-11-25 12:40:00,280.62,280.7,280.4,280.61,10422.321137770055,280.62,280.7,280.4,280.61,10422.3211
2014-11-25 12:45:00,280.56,280.61,280.37,280.39,15742.04755184019,280.56,280.61,280.37,280.39,15742.0476
2014-11-25 12:50:00,280.39,280.69,280.21,280.52,15633.481706655088,280.39,280.69,280.21,280.52,15633.4817
2014-11-25 12:55:00,280.53,280.91,280.4,280.54,13570.730648138097,280.53,280.91,280.4,280.54,13570.7306
2014-11-25 13:00:00,280.47,280.55,280.02,280.02,12376.506351101943,280.47,280.55,280.02,280.02,12376.5064
2014-11-25 13:05:00,280.08,280.69,280.07,280.4,6188.253175550972,280.08,280.69,280.07,280.4,6188.2532
2014-11-25 13:10:00,280.65,281.17,280.65,281.06,8033.872543697753,280.65,281.17,280.65,281.06,8033.8725
2014-11-25 13:15:00,281.05,281.07,280.84,280.93,6405.384865921182,281.05,281.07,280.84,280.93,6405.3849
2014-11-25 13:20:00,280.94,281.17,280.82,281.17,6948.214091846705,280.94,281.17,280.82,281.17,6948.2141
2014-11-25 13:25:00,281.16,281.16,280.89,280.94,7165.345782216915,281.16,281.16,280.89,280.94,7165.3458
2014-11-25 13:30:00,281.05,281.17,280.93,281.17,9010.965150363696,281.05,281.17,280.93,281.17,9010.9652
2014-11-25 13:35:00,281.17,281.26,280.94,281.01,10748.018673325372,281.17,281.26,280.94,281.01,10748.0187
2014-11-25 13:40:00,281.05,281.17,280.82,280.94,15959.1792422104,281.05,281.17,280.82,280.94,15959.1792
2014-11-25 13:45:00,280.94,281.05,280.82,280.94,15850.613397025296,280.94,281.05,280.82,280.94,15850.6134
2014-11-25 13:50:00,280.94,280.95,280.59,280.94,6296.819020736077,280.94,280.95,280.59,280.94,6296.819
2014-11-25 13:55:00,280.94,281.0,280.78,280.85,6948.214091846705,280.94,281.0,280.78,280.85,6948.2141
2014-11-25 14:00:00,280.94,280.98,280.79,280.86,6839.648246661601,280.94,280.98,280.79,280.86,6839.6482
2014-11-25 14:05:00,280.93,281.01,280.86,280.92,11290.847899250895,280.93,281.01,280.86,280.92,11290.8479
2014-11-25 14:10:00,280.94,280.95,280.75,280.87,7491.043317772229,280.94,280.95,280.75,280.87,7491.0433
2014-11-25 14:15:00,280.93,280.95,280.77,280.84,6731.082401476496,280.93,280.95,280.77,280.84,6731.0824
2014-11-25 14:20:00,280.94,280.96,280.85,280.9,17370.535229616762,280.94,280.96,280.85,280.9,17370.5352
2014-11-25 14:25:00,280.9,281.17,280.88,281.17,11616.54543480621,280.9,281.17,280.88,281.17,11616.5454
2014-11-25 14:30:00,281.16,281.28,280.97,281.28,3256.975355553143,281.16,281.28,280.97,281.28,3256.9754
2014-11-25 14:35:00,281.21,281.34,280.9,280.98,8033.872543697753,281.21,281.34,280.9,280.98,8033.8725
2014-11-25 14:40:00,280.91,281.15,280.69,280.69,24101.61763109326,280.91,281.15,280.69,280.69,24101.6176
2014-11-25 14:45:00,280.65,281.16,280.47,280.92,10639.452828140267,280.65,281.16,280.47,280.92,10639.4528
2014-11-25 14:50:00,280.92,281.18,280.72,280.94,6188.253175550972,280.92,281.18,280.72,280.94,6188.2532
2014-11-25 14:55:00,280.95,281.15,280.71,281.02,9119.5309955488,280.95,281.15,280.71,281.02,9119.531
2014-11-25 15:00:00,281.07,281.32,280.71,280.93,11290.847899250895,281.07,281.32,280.71,280.93,11290.8479
2014-11-25 15:05:00,281.02,281.35,280.82,280.89,11833.67712517642,281.02,281.35,280.82,280.89,11833.6771
2014-11-25 15:10:00,280.89,281.22,280.89,281.14,16827.70600369124,280.89,281.22,280.89,281.14,16827.706
2014-11-25 15:15:00,281.04,281.32,280.92,281.32,18781.891217023127,281.04,281.32,280.92,281.32,18781.8912
2014-11-25 15:20:00,281.22,281.66,281.05,281.45,24101.61763109326,281.22,281.66,281.05,281.45,24101.6176
2014-11-25 15:25:00,281.34,281.95,281.34,281.83,11073.716208880687,281.34,281.95,281.34,281.83,11073.7162
2014-11-25 15:30:00,281.83,282.05,281.66,281.77,9553.79437628922,281.83,282.05,281.66,281.77,9553.7944
2014-11-25 15:35:00,281.76,282.01,281.4,281.4,6188.253175550972,281.76,282.01,281.4,281.4,6188.2532
2014-11-25 15:40:00,281.37,281.5,280.94,281.33,17153.403539246552,281.37,281.5,280.94,281.33,17153.4035
2014-11-25 15:45:00,281.3,281.64,281.04,281.64,14004.994028878516,281.3,281.64,281.04,281.64,14004.994
2014-11-25 15:50:00,281.59,281.7,281.33,281.61,25404.40777331452,281.59,281.7,281.33,281.61,25404.4078
2014-11-25 15:55:00,281.5,281.85,281.29,281.4,56562.80534143958,281.5,281.85,281.29,281.4,56562.8053
2014-11-26 09:30:00,280.94,281.7,279.3,279.67,34741.070459233524,280.94,281.7,279.3,279.67,34741.0705
2014-11-26 09:35:00,280.16,281.27,279.45,280.6,15416.350016284878,280.16,281.27,279.45,280.6,15416.35
2014-11-26 09:40:00,281.03,281.2,280.22,280.53,19324.72044294865,281.03,281.2,280.22,280.53,19324.7204
2014-11-26 09:45:00,280.74,280.74,280.3,280.71,8142.438388882858,280.74,280.74,280.3,280.71,8142.4384
2014-11-26 09:50:00,280.66,280.72,279.91,279.92,23233.09086961242,280.66,280.72,279.91,279.92,23233.0909
2014-11-26 09:55:00,279.91,280.02,279.09,280.01,15524.915861469985,279.91,280.02,279.09,280.01,15524.9159
2014-11-26 10:00:00,279.67,280.11,279.37,279.85,37780.91412441646,279.67,280.11,279.37,279.85,37780.9141
2014-11-26 10:05:00,279.86,280.2,279.27,280.2,17153.403539246552,279.86,280.2,279.27,280.2,17153.4035
2014-11-26 10:10:00,280.24,280.36,278.92,279.17,26490.066225165563,280.24,280.36,278.92,279.17,26490.0662
2014-11-26 10:15:00,279.34,279.39,278.63,278.68,13679.296493323202,279.34,279.39,278.63,278.68,13679.2965
2014-11-26 10:20:00,278.67,279.1,278.67,278.87,17370.535229616762,278.67,279.1,278.67,278.87,17370.5352
2014-11-26 10:25:00,278.87,278.87,278.41,278.66,10096.623602214744,278.87,278.87,278.41,278.66,10096.6236
2014-11-26 10:30:00,278.73,278.8,277.61,278.02,13245.033112582782,278.73,278.8,277.61,278.02,13245.0331
2014-11-26 10:35:00,278.02,278.1,277.67,277.7,17587.666919986972,278.02,278.1,277.67,277.7,17587.6669
2014-11-26 10:40:00,277.71,278.56,277.66,278.14,13570.730648138097,277.71,278.56,277.66,278.14,13570.7306
2014-11-26 10:45:00,278.26,278.26,277.91,278.11,10313.755292584952,278.26,278.26,277.91,278.11,10313.7553
2014-11-26 10:50:00,278.04,278.61,277.96,278.61,12267.940505916838,278.04,278.61,277.96,278.61,12267.9405
2014-11-26 10:55:00,278.61,278.95,278.45,278.61,18239.0619910976,278.61,278.95,278.45,278.61,18239.062
2014-11-26 11:00:00,278.6,278.99,278.48,278.99,6296.819020736077,278.6,278.99,278.48,278.99,6296.819
2014-11-26 11:05:00,278.99,279.09,278.74,279.09,18456.19368146781,278.99,279.09,278.74,279.09,18456.1937
2014-11-26 11:10:00,279.05,279.08,278.52,278.77,13896.42818369341,279.05,279.08,278.52,278.77,13896.4282
2014-11-26 11:15:00,278.63,279.09,278.63,278.87,8359.570079253068,278.63,279.09,278.63,278.87,8359.5701
2014-11-26 11:20:00,278.98,279.05,278.6,278.87,7491.043317772229,278.98,279.05,278.6,278.87,7491.0433
2014-11-26 11:25:00,278.92,279.29,278.89,279.02,10422.321137770055,278.92,279.29,278.89,279.02,10422.3211
2014-11-26 11:30:00,279.19,279.25,279.09,279.25,7382.477472587125,279.19,279.25,279.09,279.25,7382.4775
2014-11-26 11:35:00,279.31,279.59,279.28,279.59,6839.648246661601,279.31,279.59,279.28,279.59,6839.6482
2014-11-26 11:40:00,279.72,279.72,279.04,279.19,19650.417978503963,279.72,279.72,279.04,279.19,19650.418
2014-11-26 11:45:00,279.19,279.32,279.06,279.13,8142.438388882858,279.19,279.32,279.06,279.13,8142.4384
2014-11-26 11:50:00,279.12,279.14,278.9,279.14,3908.370426663772,279.12,279.14,278.9,279.14,3908.3704
2014-11-26 11:55:00,279.23,279.31,279.07,279.25,7165.345782216915,279.23,279.31,279.07,279.25,7165.3458
2014-11-26 12:00:00,279.2,279.26,279.02,279.19,9988.05775702964,279.2,279.26,279.02,279.19,9988.0578
2014-11-26 12:05:00,279.16,279.19,279.07,279.1,3799.804581478667,279.16,279.19,279.07,279.1,3799.8046
2014-11-26 12:10:00,279.1,279.24,278.96,279.19,8468.135924438173,279.1,279.24,278.96,279.19,8468.1359
2014-11-26 12:15:00,279.14,279.36,279.12,279.28,5319.726414070134,279.14,279.36,279.12,279.28,5319.7264
2014-11-26 12:20:00,279.26,279.35,279.22,279.22,4342.633807404191,279.26,279.35,279.22,279.22,4342.6338
2014-11-26 12:25:00,279.32,279.54,279.26,279.54,6839.648246661601,279.32,279.54,279.26,279.54,6839.6482
2014-11-26 12:30:00,279.54,279.94,279.54,279.71,4668.3313429595055,279.54,279.94,279.54,279.71,4668.3313
2014-11-26 12:35:00,279.83,279.84,279.68,279.84,2497.01443925741,279.83,279.84,279.68,279.84,2497.0144
2014-11-26 12:40:00,279.77,279.83,279.63,279.83,3148.4095103680384,279.77,279.83,279.63,279.83,3148.4095
2014-11-26 12:45:00,279.83,279.83,279.32,279.37,12919.335577027468,279.83,279.83,279.32,279.37,12919.3356
2014-11-26 12:50:00,279.37,279.53,279.19,279.32,3256.975355553143,279.37,279.53,279.19,279.32,3256.9754
2014-11-26 12:55:00,279.37,279.54,279.32,279.54,2171.316903702096,279.37,279.54,279.32,279.54,2171.3169
2014-11-26 13:00:00,279.5,279.73,279.33,279.73,3799.804581478667,279.5,279.73,279.33,279.73,3799.8046
2014-11-26 13:05:00,279.73,279.73,279.54,279.59,4234.067962219086,279.73,279.73,279.54,279.59,4234.068
2014-11-26 13:10:00,279.59,279.68,279.59,279.67,1085.6584518510476,279.59,279.68,279.59,279.67,1085.6585
2014-11-26 13:15:00,279.83,279.86,279.54,279.63,9879.491911844534,279.83,279.86,279.54,279.63,9879.4919
2014-11-26 13:20:00,279.87,279.94,279.54,279.6,4994.02887851482,279.87,279.94,279.54,279.6,4994.0289
2014-11-26 13:25:00,279.81,279.98,279.67,279.89,4994.02887851482,279.81,279.98,279.67,279.89,4994.0289
2014-11-26 13:30:00,279.94,279.94,279.72,279.72,1737.0535229616762,279.94,279.94,279.72,279.72,1737.0535
2014-11-26 13:35:00,279.84,280.3,279.84,280.13,13136.467267397677,279.84,280.3,279.84,280.13,13136.4673
2014-11-26 13:40:00,280.12,280.38,280.12,280.38,1302.7901422212572,280.12,280.38,280.12,280.38,1302.7901
2014-11-26 13:45:00,280.24,280.6,280.24,280.58,13570.730648138097,280.24,280.6,280.24,280.58,13570.7306
2014-11-26 13:50:00,280.6,280.83,280.43,280.83,21278.90565628053,280.6,280.83,280.43,280.83,21278.9057
2014-11-26 13:55:00,280.81,280.89,280.78,280.79,1194.2242970361524,280.81,280.89,280.78,280.79,1194.2243
2014-11-26 14:00:00,280.78,280.94,280.78,280.84,7056.77993703181,280.78,280.94,280.78,280.84,7056.7799
2014-11-26 14:05:00,280.86,281.03,280.78,281.03,12159.374660731732,280.86,281.03,280.78,281.03,12159.3747
2014-11-26 14:10:00,280.95,281.08,280.91,281.08,2062.7510585169907,280.95,281.08,280.91,281.08,2062.7511
2014-11-26 14:15:00,280.96,281.25,280.96,281.17,24861.578547388992,280.96,281.25,280.96,281.17,24861.5785
2014-11-26 14:20:00,281.06,281.13,280.83,281.02,2279.8827488872003,281.06,281.13,280.83,281.02,2279.8827
2014-11-26 14:25:00,281.11,281.11,280.87,280.9,1737.0535229616762,281.11,281.11,280.87,280.9,1737.0535
2014-11-26 14:30:00,281.12,281.12,280.89,280.99,5211.160568885029,281.12,281.12,280.89,280.99,5211.1606
2014-11-26 14:35:00,280.92,281.0,280.87,280.92,4342.633807404191,280.92,281.0,280.87,280.92,4342.6338
2014-11-26 14:40:00,280.89,280.93,280.77,280.89,5211.160568885029,280.89,280.93,280.77,280.89,5211.1606
2014-11-26 14:45:00,280.79,280.79,280.48,280.55,7382.477472587125,280.79,280.79,280.48,280.55,7382.4775
2014-11-26 14:50:00,280.55,280.93,280.52,280.67,4125.502117033981,280.55,280.93,280.52,280.67,4125.5021
2014-11-26 14:55:00,280.67,280.82,280.49,280.49,4451.199652589296,280.67,280.82,280.49,280.49,4451.1997
2014-11-26 15:00:00,280.48,280.65,280.42,280.51,6948.214091846705,280.48,280.65,280.42,280.51,6948.2141
2014-11-26 15:05:00,280.54,280.57,280.43,280.57,2497.01443925741,280.54,280.57,280.43,280.57,2497.0144
2014-11-26 15:10:00,280.57,280.93,280.44,280.76,6839.648246661601,280.57,280.93,280.44,280.76,6839.6482
2014-11-26 15:15:00,280.75,281.03,280.71,280.96,5645.423949625448,280.75,281.03,280.71,280.96,5645.4239
2014-11-26 15:20:00,281.06,281.1,280.92,280.94,5645.423949625448,281.06,281.1,280.92,280.94,5645.4239
2014-11-26 15:25:00,280.94,281.13,280.9,281.13,4234.067962219086,280.94,281.13,280.9,281.13,4234.068
2014-11-26 15:30:00,281.1,281.11,280.94,280.94,5536.858104440344,281.1,281.11,280.94,280.94,5536.8581
2014-11-26 15:35:00,280.94,281.05,280.94,281.05,8251.004234067963,280.94,281.05,280.94,281.05,8251.0042
2014-11-26 15:40:00,281.07,281.13,280.94,281.07,22907.393334057106,281.07,281.13,280.94,281.07,22907.3933
2014-11-26 15:45:00,281.12,281.12,280.91,280.94,4451.199652589296,281.12,281.12,280.91,280.94,4451.1997
2014-11-26 15:50:00,281.01,281.23,280.79,280.89,13679.296493323202,281.01,281.23,280.79,280.89,13679.2965
2014-11-26 15:55:00,280.94,281.03,280.7,280.7,57105.63456736511,280.94,281.03,280.7,280.7,57105.6346
2014-11-28 09:30:00,283.31,285.54,283.25,285.38,54282.92259255239,283.31,285.54,283.25,285.38,54282.9226
2014-11-28 09:35:00,285.08,285.53,283.85,284.95,13787.862338508306,285.08,285.53,283.85,284.95,13787.8623
2014-11-28 09:40:00,284.98,285.52,284.83,285.23,12159.374660731732,284.98,285.52,284.83,285.23,12159.3747
2014-11-28 09:45:00,285.31,285.54,284.9,285.06,15850.613397025296,285.31,285.54,284.9,285.06,15850.6134
2014-11-28 09:50:00,284.91,284.96,284.17,284.72,11725.111279991315,284.91,284.96,284.17,284.72,11725.1113
2014-11-28 09:55:00,284.6,285.54,284.6,285.54,8033.872543697753,284.6,285.54,284.6,285.54,8033.8725
2014-11-28 10:00:00,285.43,285.67,284.97,284.97,25187.276082944307,285.43,285.67,284.97,284.97,25187.2761
2014-11-28 10:05:00,284.97,285.73,284.73,285.11,13245.033112582782,284.97,285.73,284.73,285.11,13245.0331
2014-11-28 10:10:00,285.11,285.52,284.64,285.19,9879.491911844534,285.11,285.52,284.64,285.19,9879.4919
2014-11-28 10:15:00,285.24,285.49,284.85,285.22,7056.77993703181,285.24,285.49,284.85,285.22,7056.7799
2014-11-28 10:20:00,285.22,285.5,284.94,284.98,8142.438388882858,285.22,285.5,284.94,284.98,8142.4384
2014-11-28 10:25:00,285.16,285.35,284.62,284.7,6839.648246661601,285.16,285.35,284.62,284.7,6839.6482
2014-11-28 10:30:00,284.88,285.22,284.36,285.2,13027.901422212572,284.88,285.22,284.36,285.2,13027.9014
2014-11-28 10:35:00,285.16,285.38,284.52,284.86,11507.979589621104,285.16,285.38,284.52,284.86,11507.9796
2014-11-28 10:40:00,285.17,285.35,284.98,285.21,6188.253175550972,285.17,285.35,284.98,285.21,6188.2532
2014-11-28 10:45:00,285.26,285.45,284.94,285.03,5971.121485180763,285.26,285.45,284.94,285.03,5971.1215
2014-11-28 10:50:00,285.03,285.54,284.78,285.54,32461.187710346327,285.03,285.54,284.78,285.54,32461.1877
2014-11-28 10:55:00,285.54,285.54,284.67,284.67,11833.67712517642,285.54,285.54,284.67,284.67,11833.6771
2014-11-28 11:00:00,284.68,285.41,284.32,285.24,13570.730648138097,284.68,285.41,284.32,285.24,13570.7306
2014-11-28 11:05:00,285.24,285.38,284.81,285.26,7816.740853327544,285.24,285.38,284.81,285.26,7816.7409
2014-11-28 11:10:00,285.27,285.39,285.02,285.21,6188.253175550972,285.27,285.39,285.02,285.21,6188.2532
2014-11-28 11:15:00,285.11,285.54,285.11,285.49,5536.858104440344,285.11,285.54,285.11,285.49,5536.8581
2014-11-28 11:20:00,285.53,285.56,285.12,285.34,13570.730648138097,285.53,285.56,285.12,285.34,13570.7306
2014-11-28 11:25:00,285.36,285.36,284.87,285.07,8359.570079253068,285.36,285.36,284.87,285.07,8359.5701
2014-11-28 11:30:00,285.09,285.32,284.91,285.21,11290.847899250895,285.09,285.32,284.91,285.21,11290.8479
2014-11-28 11:35:00,285.14,285.19,284.69,285.03,11290.847899250895,285.14,285.19,284.69,285.03,11290.8479
2014-11-28 11:40:00,285.16,285.43,285.01,285.22,16827.70600369124,285.16,285.43,285.01,285.22,16827.706
2014-11-28 11:45:00,285.14,285.14,283.92,283.93,18673.325371838026,285.14,285.14,283.92,283.93,18673.3254
2014-11-28 11:50:00,283.95,284.09,283.14,283.3,7491.043317772229,283.95,284.09,283.14,283.3,7491.0433
2014-11-28 11:55:00,283.19,283.86,283.19,283.7,7273.91162740202,283.19,283.86,283.19,283.7,7273.9116
2014-11-28 12:00:00,283.84,284.3,283.69,284.3,16936.271848876346,283.84,284.3,283.69,284.3,16936.2718
2014-11-28 12:05:00,284.32,284.62,284.11,284.21,26815.76376072088,284.32,284.62,284.11,284.21,26815.7638
2014-11-28 12:10:00,284.18,284.62,284.02,284.02,11182.282054065792,284.18,284.62,284.02,284.02,11182.2821
2014-11-28 12:15:00,283.79,284.08,282.81,283.39,11942.242970361523,283.79,284.08,282.81,283.39,11942.243
2014-11-28 12:20:00,282.83,283.75,282.83,283.75,7273.91162740202,282.83,283.75,282.83,283.75,7273.9116
2014-11-28 12:25:00,283.75,283.97,283.0,283.0,8902.399305178591,283.75,283.97,283.0,283.0,8902.3993
2014-11-28 12:30:00,283.0,283.07,282.86,283.06,6948.214091846705,283.0,283.07,282.86,283.06,6948.2141
2014-11-28 12:35:00,283.04,283.3,282.47,282.72,11833.67712517642,283.04,283.3,282.47,282.72,11833.6771
2014-11-28 12:40:00,282.59,282.73,281.83,281.97,11616.54543480621,282.59,282.73,281.83,281.97,11616.5454
2014-11-28 12:45:00,282.0,282.47,281.86,282.47,10748.018673325372,282.0,282.47,281.86,282.47,10748.0187
2014-11-28 12:50:00,282.47,283.74,282.31,283.74,39952.23102811856,282.47,283.74,282.31,283.74,39952.231
2014-11-28 12:55:00,283.73,283.73,282.58,283.41,62751.05851699055,283.73,283.73,282.58,283.41,62751.0585
2014-12-01 09:30:00,282.25,284.51,281.96,284.51,24427.31516664857,282.25,284.51,281.96,284.51,24427.3152
2014-12-01 09:35:00,284.5,285.54,282.92,283.26,27901.422212571924,284.5,285.54,282.92,283.26,27901.4222
2014-12-01 09:40:00,284.59,284.71,282.98,283.59,21604.60319183585,284.59,284.71,282.98,283.59,21604.6032
2014-12-01 09:45:00,283.6,283.75,282.69,283.12,20410.37889479969,283.6,283.75,282.69,283.12,20410.3789
2014-12-01 09:50:00,283.24,284.79,283.05,284.64,20844.642275540114,283.24,284.79,283.05,284.64,20844.6423
2014-12-01 09:55:00,284.85,285.98,284.48,284.48,19433.28628813376,284.85,285.98,284.48,284.48,19433.2863
2014-12-01 10:00:00,284.49,285.74,284.48,285.59,36369.5581370101,284.49,285.74,284.48,285.59,36369.5581
2014-12-01 10:05:00,285.83,285.83,285.11,285.56,55260.01519921833,285.83,285.83,285.11,285.56,55260.0152
2014-12-01 10:10:00,285.54,285.77,284.9,284.95,11507.979589621104,285.54,285.77,284.9,284.95,11507.9796
2014-12-01 10:15:00,285.03,285.62,284.89,285.56,4559.7654977744005,285.03,285.62,284.89,285.56,4559.7655
2014-12-01 10:20:00,285.54,285.77,285.39,285.52,18239.0619910976,285.54,285.77,285.39,285.52,18239.062
2014-12-01 10:25:00,285.63,285.63,284.95,285.54,6513.950711106286,285.63,285.63,284.95,285.54,6513.9507
2014-12-01 10:30:00,285.54,285.62,285.16,285.25,9336.662685919013,285.54,285.62,285.16,285.25,9336.6627
2014-12-01 10:35:00,285.14,285.38,284.62,285.08,6405.384865921182,285.14,285.38,284.62,285.08,6405.3849
2014-12-01 10:40:00,284.98,285.18,284.52,285.18,10096.623602214744,284.98,285.18,284.52,285.18,10096.6236
2014-12-01 10:45:00,285.03,285.52,284.79,285.52,8902.399305178591,285.03,285.52,284.79,285.52,8902.3993
2014-12-01 10:50:00,285.41,285.53,284.81,284.82,15850.613397025296,285.41,285.53,284.81,284.82,15850.6134
2014-12-01 10:55:00,284.9,285.02,284.16,284.28,16176.31093258061,284.9,285.02,284.16,284.28,16176.3109
2014-12-01 11:00:00,284.16,284.35,284.02,284.28,14439.257409618936,284.16,284.35,284.02,284.28,14439.2574
2014-12-01 11:05:00,284.19,284.29,283.74,284.21,5971.121485180763,284.19,284.29,283.74,284.21,5971.1215
2014-12-01 11:10:00,284.03,284.37,283.38,283.48,14547.82325480404,284.03,284.37,283.38,283.48,14547.8233
2014-12-01 11:15:00,283.4,283.53,283.11,283.46,8142.438388882858,283.4,283.53,283.11,283.46,8142.4384
2014-12-01 11:20:00,283.56,283.71,283.25,283.25,6405.384865921182,283.56,283.71,283.25,283.25,6405.3849
2014-12-01 11:25:00,283.26,283.61,283.26,283.5,4451.199652589296,283.26,283.61,283.26,283.5,4451.1997
2014-12-01 11:30:00,283.55,283.65,283.04,283.13,9010.965150363696,283.55,283.65,283.04,283.13,9010.9652
2014-12-01 11:35:00,283.13,283.14,282.74,282.83,8685.267614808381,283.13,283.14,282.74,282.83,8685.2676
2014-12-01 11:40:00,282.74,283.16,282.65,282.99,7491.043317772229,282.74,283.16,282.65,282.99,7491.0433
2014-12-01 11:45:00,282.86,283.12,282.81,283.01,4885.463033329715,282.86,283.12,282.81,283.01,4885.463
2014-12-01 11:50:00,283.02,283.24,282.74,283.02,4559.7654977744005,283.02,283.24,282.74,283.02,4559.7655
2014-12-01 11:55:00,282.68,283.18,282.67,283.18,3908.370426663772,282.68,283.18,282.67,283.18,3908.3704
2014-12-01 12:00:00,282.95,283.53,282.95,283.48,5536.858104440344,282.95,283.53,282.95,283.48,5536.8581
2014-12-01 12:05:00,283.3,283.51,283.26,283.45,1845.6193681467807,283.3,283.51,283.26,283.45,1845.6194
2014-12-01 12:10:00,283.23,283.47,283.09,283.32,4451.199652589296,283.23,283.47,283.09,283.32,4451.1997
2014-12-01 12:15:00,283.39,283.56,283.25,283.35,10205.189447399847,283.39,283.56,283.25,283.35,10205.1894
2014-12-01 12:20:00,283.29,283.68,283.25,283.68,4885.463033329715,283.29,283.68,283.25,283.68,4885.463
2014-12-01 12:25:00,283.68,283.78,283.39,283.41,12919.335577027468,283.68,283.78,283.39,283.41,12919.3356
2014-12-01 12:30:00,283.47,284.12,283.39,284.12,14982.086635544458,283.47,284.12,283.39,284.12,14982.0866
2014-12-01 12:35:00,284.1,284.1,283.52,283.67,9336.662685919013,284.1,284.1,283.52,283.67,9336.6627
2014-12-01 12:40:00,283.65,283.74,283.52,283.65,5211.160568885029,283.65,283.74,283.52,283.65,5211.1606
2014-12-01 12:45:00,283.61,283.67,283.33,283.47,6296.819020736077,283.61,283.67,283.33,283.47,6296.819
2014-12-01 12:50:00,283.47,283.48,283.32,283.42,4125.502117033981,283.47,283.48,283.32,283.42,4125.5021
2014-12-01 12:55:00,283.42,284.16,283.42,284.16,3691.2387362935615,283.42,284.16,283.42,284.16,3691.2387
2014-12-01 13:00:00,284.35,284.58,284.03,284.09,7382.477472587125,284.35,284.58,284.03,284.09,7382.4775
2014-12-01 13:05:00,284.14,284.54,284.09,284.23,4885.463033329715,284.14,284.54,284.09,284.23,4885.463
2014-12-01 13:10:00,284.43,284.79,284.43,284.56,4451.199652589296,284.43,284.79,284.43,284.56,4451.1997
2014-12-01 13:15:00,284.26,284.84,284.26,284.66,5536.858104440344,284.26,284.84,284.26,284.66,5536.8581
2014-12-01 13:20:00,284.68,285.11,284.61,285.11,8359.570079253068,284.68,285.11,284.61,285.11,8359.5701
2014-12-01 13:25:00,285.1,285.1,284.48,284.88,4885.463033329715,285.1,285.1,284.48,284.88,4885.463
2014-12-01 13:30:00,284.88,285.3,284.76,284.79,6513.950711106286,284.88,285.3,284.76,284.79,6513.9507
2014-12-01 13:35:00,284.61,284.76,284.2,284.66,5536.858104440344,284.61,284.76,284.2,284.66,5536.8581
2014-12-01 13:40:00,284.66,284.83,284.39,284.67,6731.082401476496,284.66,284.83,284.39,284.67,6731.0824
2014-12-01 13:45:00,284.39,284.59,284.23,284.36,5971.121485180763,284.39,284.59,284.23,284.36,5971.1215
2014-12-01 13:50:00,284.3,284.34,283.86,284.09,8576.701769623276,284.3,284.34,283.86,284.09,8576.7018
2014-12-01 13:55:00,284.14,284.2,283.93,283.98,8142.438388882858,284.14,284.2,283.93,283.98,8142.4384
2014-12-01 14:00:00,283.87,283.98,283.49,283.66,5319.726414070134,283.87,283.98,283.49,283.66,5319.7264
2014-12-01 14:05:00,283.64,283.64,283.09,283.21,8468.135924438173,283.64,283.64,283.09,283.21,8468.1359
2014-12-01 14:10:00,283.21,283.52,283.1,283.39,6188.253175550972,283.21,283.52,283.1,283.39,6188.2532
2014-12-01 14:15:00,283.42,283.47,283.16,283.33,7925.306698512648,283.42,283.47,283.16,283.33,7925.3067
2014-12-01 14:20:00,283.28,283.37,282.99,283.18,5645.423949625448,283.28,283.37,282.99,283.18,5645.4239
2014-12-01 14:25:00,283.1,283.25,282.87,283.18,10530.886982955162,283.1,283.25,282.87,283.18,10530.887
2014-12-01 14:30:00,282.98,283.24,282.98,283.1,4994.02887851482,282.98,283.24,282.98,283.1,4994.0289
2014-12-01 14:35:00,283.21,283.79,283.07,283.79,12159.374660731732,283.21,283.79,283.07,283.79,12159.3747
2014-12-01 14:40:00,283.68,284.36,283.51,283.95,8576.701769623276,283.68,284.36,283.51,283.95,8576.7018
2014-12-01 14:45:00,283.81,283.98,283.67,283.84,5102.5947236999245,283.81,283.98,283.67,283.84,5102.5947
2014-12-01 14:50:00,283.83,284.33,283.77,284.23,4776.89718814461,283.83,284.33,283.77,284.23,4776.8972
2014-12-01 14:55:00,284.41,284.41,283.99,284.21,4559.7654977744005,284.41,284.41,283.99,284.21,4559.7655
2014-12-01 15:00:00,284.18,284.81,284.03,284.81,8468.135924438173,284.18,284.81,284.03,284.81,8468.1359
2014-12-01 15:05:00,284.81,284.81,284.44,284.51,3256.975355553143,284.81,284.81,284.44,284.51,3256.9754
2014-12-01 15:10:00,284.58,284.92,284.42,284.72,14656.389099989145,284.58,284.92,284.42,284.72,14656.3891
2014-12-01 15:15:00,284.72,285.03,284.63,284.88,11616.54543480621,284.72,285.03,284.63,284.88,11616.5454
2014-12-01 15:20:00,285.0,285.19,284.74,285.18,7708.175008142439,285.0,285.19,284.74,285.18,7708.175
2014-12-01 15:25:00,285.27,285.5,284.56,284.68,14113.55987406362,285.27,285.5,284.56,284.68,14113.5599
2014-12-01 15:30:00,284.49,284.75,284.4,284.67,5862.555639995658,284.49,284.75,284.4,284.67,5862.5556
2014-12-01 15:35:00,284.52,284.56,284.01,284.21,10639.452828140267,284.52,284.56,284.01,284.21,10639.4528
2014-12-01 15:40:00,284.23,284.37,283.9,284.1,5428.292259255239,284.23,284.37,283.9,284.1,5428.2923
2014-12-01 15:45:00,284.11,284.29,283.71,283.81,14439.257409618936,284.11,284.29,283.71,283.81,14439.2574
2014-12-01 15:50:00,283.7,284.09,283.34,283.83,42666.377157746174,283.7,284.09,283.34,283.83,42666.3772
2014-12-01 15:55:00,283.79,284.42,283.77,284.12,70133.53598957768,283.79,284.42,283.77,284.12,70133.536
2014-12-02 09:30:00,309.17,310.09,302.21,303.22,507436.7603951797,309.17,310.09,302.21,303.22,507436.7604
2014-12-02 09:35:00,303.02,303.41,299.45,300.29,260232.3309086961,303.02,303.41,299.45,300.29,260232.3309
2014-12-02 09:40:00,300.29,301.67,298.23,300.27,214417.54424058192,300.29,301.67,298.23,300.27,214417.5442
2014-12-02 09:45:00,300.27,303.96,299.74,303.61,138421.45261100857,300.27,303.96,299.74,303.61,138421.4526
2014-12-02 09:50:00,303.71,305.14,302.69,303.47,246661.60026055804,303.71,305.14,302.69,303.47,246661.6003
2014-12-02 09:55:00,303.49,304.17,303.24,303.58,118553.9029421344,303.49,304.17,303.24,303.58,118553.9029
2014-12-02 10:00:00,303.58,303.82,301.33,302.81,151992.18325914667,303.58,303.82,301.33,302.81,151992.1833
2014-12-02 10:05:00,302.89,304.34,302.21,304.07,120182.39061991098,302.89,304.34,302.21,304.07,120182.3906
2014-12-02 10:10:00,303.98,306.61,303.33,306.27,163608.7286939529,303.98,306.61,303.33,306.27,163608.7287
2014-12-02 10:15:00,306.39,306.68,304.79,304.79,88589.7296710455,306.39,306.68,304.79,304.79,88589.7297
2014-12-02 10:20:00,304.89,305.14,303.7,303.71,91195.309955488,304.89,305.14,303.7,303.71,91195.31
2014-12-02 10:25:00,303.94,304.25,302.75,303.33,73716.20888068614,303.94,304.25,302.75,303.33,73716.2089
2014-12-02 10:30:00,303.63,304.84,303.01,304.24,62425.360981435246,303.63,304.84,303.01,304.24,62425.361
2014-12-02 10:35:00,304.38,304.8,303.41,303.85,55911.41027032895,304.38,304.8,303.41,303.85,55911.4103
2014-12-02 10:40:00,303.78,304.84,302.86,304.01,144066.87656063403,303.78,304.84,302.86,304.01,144066.8766
2014-12-02 10:45:00,304.25,304.32,302.75,302.84,39843.66518293345,304.25,304.32,302.75,302.84,39843.6652
2014-12-02 10:50:00,302.89,303.84,302.75,303.84,37889.47996960156,302.89,303.84,302.75,303.84,37889.48
2014-12-02 10:55:00,303.74,303.74,301.77,302.17,43209.2063836717,303.74,303.74,301.77,302.17,43209.2064
2014-12-02 11:00:00,302.17,302.82,301.57,302.21,51025.94723699924,302.17,302.82,301.57,302.21,51025.9472
2014-12-02 11:05:00,302.2,302.2,300.87,300.92,42774.94300293128,302.2,302.2,300.87,300.92,42774.943
2014-12-02 11:10:00,300.85,300.99,299.38,299.59,61882.53175550972,300.85,300.99,299.38,299.59,61882.5318
2014-12-02 11:15:00,299.59,302.02,299.41,300.7,37780.91412441646,299.59,302.02,299.41,300.7,37780.9141
2014-12-02 11:20:00,300.78,301.8,299.81,300.2,40060.79687330366,300.78,301.8,299.81,300.2,40060.7969
2014-12-02 11:25:00,300.05,300.23,297.89,297.91,62533.92682662035,300.05,300.23,297.89,297.91,62533.9268
2014-12-02 11:30:00,298.15,300.09,297.99,299.36,49288.89371403757,298.15,300.09,297.99,299.36,49288.8937
2014-12-02 11:35:00,299.39,301.2,299.14,299.88,34741.070459233524,299.39,301.2,299.14,299.88,34741.0705
2014-12-02 11:40:00,299.67,300.68,299.63,300.28,20410.37889479969,299.67,300.68,299.63,300.28,20410.3789
2014-12-02 11:45:00,300.32,301.2,300.09,300.57,32569.75355553143,300.32,301.2,300.09,300.57,32569.7536
2014-12-02 11:50:00,300.36,300.58,299.46,300.05,24318.749321463467,300.36,300.58,299.46,300.05,24318.7493
2014-12-02 11:55:00,300.01,301.85,300.01,300.37,18021.930300727392,300.01,301.85,300.01,300.37,18021.9303
2014-12-02 12:00:00,300.49,300.52,299.82,299.82,11073.716208880687,300.49,300.52,299.82,299.82,11073.7162
2014-12-02 12:05:00,299.8,300.28,299.38,300.03,20193.24720442949,299.8,300.28,299.38,300.03,20193.2472
2014-12-02 12:10:00,300.01,300.94,299.85,300.2,18456.19368146781,300.01,300.94,299.85,300.2,18456.1937
2014-12-02 12:15:00,300.24,300.67,299.84,300.12,10965.150363695582,300.24,300.67,299.84,300.12,10965.1504
2014-12-02 12:20:00,300.12,301.11,299.73,300.36,19216.154597763543,300.12,301.11,299.73,300.36,19216.1546
2014-12-02 12:25:00,300.28,301.11,300.05,300.37,21930.300727391164,300.28,301.11,300.05,300.37,21930.3007
2014-12-02 12:30:00,300.44,302.81,300.44,301.93,52111.605688850286,300.44,302.81,300.44,301.93,52111.6057
2014-12-02 12:35:00,301.97,302.9,301.25,302.72,23884.48594072305,301.97,302.9,301.25,302.72,23884.4859
2014-12-02 12:40:00,302.66,303.87,302.59,303.36,67636.52155032028,302.66,303.87,302.59,303.36,67636.5216
2014-12-02 12:45:00,303.24,304.88,303.21,304.27,78493.10606883075,303.24,304.88,303.21,304.27,78493.1061
2014-12-02 12:50:00,304.39,305.13,303.59,303.96,44403.430680707854,304.39,305.13,303.59,303.96,44403.4307
2014-12-02 12:55:00,303.7,304.69,303.63,303.63,15742.04755184019,303.7,304.69,303.63,303.63,15742.0476
2014-12-02 13:00:00,303.87,303.91,302.59,302.82,11942.242970361523,303.87,303.91,302.59,302.82,11942.243
2014-12-02 13:05:00,302.78,302.81,301.2,301.2,13896.42818369341,302.78,302.81,301.2,301.2,13896.4282
2014-12-02 13:10:00,301.21,302.38,301.2,301.98,24427.31516664857,301.21,302.38,301.2,301.98,24427.3152
2014-12-02 13:15:00,302.12,302.12,301.07,301.43,9879.491911844534,302.12,302.12,301.07,301.43,9879.4919
2014-12-02 13:20:00,301.59,301.59,300.84,301.54,16610.57431332103,301.59,301.59,300.84,301.54,16610.5743
2014-12-02 13:25:00,301.56,301.56,300.75,301.37,13787.862338508306,301.56,301.56,300.75,301.37,13787.8623
2014-12-02 13:30:00,301.25,301.31,300.38,301.11,18239.0619910976,301.25,301.31,300.38,301.11,18239.062
2014-12-02 13:35:00,301.05,302.01,300.75,301.34,14113.55987406362,301.05,302.01,300.75,301.34,14113.5599
2014-12-02 13:40:00,301.66,302.39,301.37,302.12,22255.99826294648,301.66,302.39,301.37,302.12,22255.9983
2014-12-02 13:45:00,302.01,302.23,301.44,302.0,17587.666919986972,302.01,302.23,301.44,302.0,17587.6669
2014-12-02 13:50:00,301.77,302.19,301.47,301.66,11833.67712517642,301.77,302.19,301.47,301.66,11833.6771
2014-12-02 13:55:00,301.82,302.31,301.46,302.14,21496.037346650744,301.82,302.31,301.46,302.14,21496.0373
2014-12-02 14:00:00,302.21,302.21,301.58,301.98,12702.203886657258,302.21,302.21,301.58,301.98,12702.2039
2014-12-02 14:05:00,301.98,302.67,301.88,302.18,23775.920095537946,301.98,302.67,301.88,302.18,23775.9201
2014-12-02 14:10:00,302.28,303.49,302.07,303.23,24318.749321463467,302.28,303.49,302.07,303.23,24318.7493
2014-12-02 14:15:00,303.16,304.6,302.71,304.57,57105.63456736511,303.16,304.6,302.71,304.57,57105.6346
2014-12-02 14:20:00,304.42,304.83,303.85,304.46,59494.08316143741,304.42,304.83,303.85,304.46,59494.0832
2014-12-02 14:25:00,304.21,304.88,303.8,304.54,87612.63706437955,304.21,304.88,303.8,304.54,87612.6371
2014-12-02 14:30:00,304.54,304.64,303.76,304.07,31375.52925849528,304.54,304.64,303.76,304.07,31375.5293
2014-12-02 14:35:00,304.17,304.42,303.96,304.36,18130.496145912497,304.17,304.42,303.96,304.36,18130.4961
2014-12-02 14:40:00,304.36,304.61,304.1,304.21,69916.40429920747,304.36,304.61,304.1,304.21,69916.4043
2014-12-02 14:45:00,304.27,305.48,304.17,305.48,69590.70676365215,304.27,305.48,304.17,305.48,69590.7068
2014-12-02 14:50:00,305.44,305.81,305.21,305.34,180870.6980783845,305.44,305.81,305.21,305.34,180870.6981
2014-12-02 14:55:00,305.35,305.81,304.89,305.03,31484.09510368038,305.35,305.81,304.89,305.03,31484.0951
2014-12-02 15:00:00,305.15,305.22,304.09,304.29,52871.56660514602,305.15,305.22,304.09,304.29,52871.5666
2014-12-02 15:05:00,304.21,304.74,303.38,304.58,43752.03560959722,304.21,304.74,303.38,304.58,43752.0356
2014-12-02 15:10:00,304.5,304.56,303.6,303.6,41906.41624145044,304.5,304.56,303.6,303.6,41906.4162
2014-12-02 15:15:00,303.71,304.28,303.53,304.08,33546.84616219738,303.71,304.28,303.53,304.08,33546.8462
2014-12-02 15:20:00,304.06,304.17,303.44,303.98,28335.685593312344,304.06,304.17,303.44,303.98,28335.6856
2014-12-02 15:25:00,304.06,304.06,303.52,303.72,35175.333839973944,304.06,304.06,303.52,303.72,35175.3338
2014-12-02 15:30:00,303.7,304.15,303.54,304.04,30507.00249701444,303.7,304.15,303.54,304.04,30507.0025
2014-12-02 15:35:00,303.92,304.0,303.05,303.33,254695.47280425573,303.92,304.0,303.05,303.33,254695.4728
2014-12-02 15:40:00,303.33,303.63,302.97,303.16,73933.34057105635,303.33,303.63,302.97,303.16,73933.3406
2014-12-02 15:45:00,303.17,303.31,302.64,303.27,59928.34654217783,303.17,303.31,302.64,303.27,59928.3465
2014-12-02 15:50:00,303.27,303.31,302.77,302.81,71110.62859624362,303.27,303.31,302.77,302.81,71110.6286
2014-12-02 15:55:00,302.81,302.83,301.32,302.35,233850.83052871568,302.81,302.83,301.32,302.35,233850.8305
2014-12-03 09:30:00,302.6,305.17,302.6,303.64,185321.89773097384,302.6,305.17,302.6,303.64,185321.8977
2014-12-03 09:35:00,303.98,306.24,303.59,305.4,83270.00325697535,303.98,306.24,303.59,305.4,83270.0033
2014-12-03 09:40:00,305.74,306.55,304.89,306.12,144935.40332211487,305.74,306.55,304.89,306.12,144935.4033
2014-12-03 09:45:00,306.05,306.46,305.44,306.09,49506.025404407774,306.05,306.46,305.44,306.09,49506.0254
2014-12-03 09:50:00,306.16,306.5,305.81,306.37,51460.21061773966,306.16,306.5,305.81,306.37,51460.2106
2014-12-03 09:55:00,306.5,306.5,304.17,305.0,258603.8432309196,306.5,306.5,304.17,305.0,258603.8432
2014-12-03 10:00:00,305.08,305.57,304.76,305.21,43969.16729996744,305.08,305.57,304.76,305.21,43969.1673
2014-12-03 10:05:00,305.17,305.49,304.32,304.6,40169.36271848877,305.17,305.49,304.32,304.6,40169.3627
2014-12-03 10:10:00,304.57,304.62,303.73,304.1,39192.27011182282,304.57,304.62,303.73,304.1,39192.2701
2014-12-03 10:15:00,304.11,304.31,303.77,304.0,38540.87504071219,304.11,304.31,303.77,304.0,38540.875
2014-12-03 10:20:00,303.96,304.99,303.56,304.91,44620.562371078064,303.96,304.99,303.56,304.91,44620.5624
2014-12-03 10:25:00,304.85,305.39,304.84,305.39,20844.642275540114,304.85,305.39,304.84,305.39,20844.6423
2014-12-03 10:30:00,305.22,306.04,305.0,306.04,20193.24720442949,305.22,306.04,305.0,306.04,20193.2472
2014-12-03 10:35:00,305.98,306.61,305.91,306.61,20301.8130496146,305.98,306.61,305.91,306.61,20301.813
2014-12-03 10:40:00,306.65,307.56,306.51,307.55,38106.61165997177,306.65,307.56,306.51,307.55,38106.6117
2014-12-03 10:45:00,307.37,308.29,307.19,308.27,55151.449354033226,307.37,308.29,307.19,308.27,55151.4494
2014-12-03 10:50:00,308.27,308.8,308.2,308.66,56562.80534143958,308.27,308.8,308.2,308.66,56562.8053
2014-12-03 10:55:00,308.69,310.32,308.66,310.25,34523.938768863314,308.69,310.32,308.66,310.25,34523.9388
2014-12-03 11:00:00,310.28,311.19,309.77,310.53,67962.2190858756,310.28,311.19,309.77,310.53,67962.2191
2014-12-03 11:05:00,310.58,311.18,309.49,310.41,40169.36271848877,310.58,311.18,309.49,310.41,40169.3627
2014-12-03 11:10:00,310.19,310.41,309.49,309.54,36586.68982738031,310.19,310.41,309.49,309.54,36586.6898
2014-12-03 11:15:00,309.49,310.53,309.42,309.95,25947.23699924004,309.49,310.53,309.42,309.95,25947.237
2014-12-03 11:20:00,309.97,309.97,309.66,309.87,17479.101074801867,309.97,309.97,309.66,309.87,17479.1011
2014-12-03 11:25:00,309.83,310.16,309.14,310.02,51677.34230810987,309.83,310.16,309.14,310.02,51677.3423
2014-12-03 11:30:00,310.01,310.26,309.54,310.13,37020.95320812073,310.01,310.26,309.54,310.13,37020.9532
2014-12-03 11:35:00,310.11,310.32,309.85,309.89,31484.09510368038,310.11,310.32,309.85,309.89,31484.0951
2014-12-03 11:40:00,309.98,310.29,309.71,310.29,41580.71870589512,309.98,310.29,309.71,310.29,41580.7187
2014-12-03 11:45:00,310.26,312.17,310.18,311.89,56997.06872218,310.26,312.17,310.18,311.89,56997.0687
2014-12-03 11:50:00,311.98,312.11,311.44,311.95,27467.158831831508,311.98,312.11,311.44,311.95,27467.1588
2014-12-03 11:55:00,311.88,311.94,309.96,310.58,47551.84019107589,311.88,311.94,309.96,310.58,47551.8402
2014-12-03 12:00:00,310.58,311.41,310.48,311.19,16719.140158506136,310.58,311.41,310.48,311.19,16719.1402
2014-12-03 12:05:00,311.06,311.34,310.92,311.12,16393.44262295082,311.06,311.34,310.92,311.12,16393.4426
2014-12-03 12:10:00,311.06,311.97,311.06,311.86,15416.350016284878,311.06,311.97,311.06,311.86,15416.35
2014-12-03 12:15:00,311.78,312.35,311.66,312.08,57431.33210292042,311.78,312.35,311.66,312.08,57431.3321
2014-12-03 12:20:00,312.08,313.0,312.07,312.71,32461.187710346327,312.08,313.0,312.07,312.71,32461.1877
2014-12-03 12:25:00,312.75,313.17,312.56,313.0,19541.85213331886,312.75,313.17,312.56,313.0,19541.8521
2014-12-03 12:30:00,312.86,313.02,312.57,313.02,32135.49017479101,312.86,313.02,312.57,313.02,32135.4902
2014-12-03 12:35:00,313.06,313.4,312.8,313.12,39626.53349256324,313.06,313.4,312.8,313.12,39626.5335
2014-12-03 12:40:00,313.05,313.61,312.95,313.49,18999.022907393333,313.05,313.61,312.95,313.49,18999.0229
2014-12-03 12:45:00,313.48,314.0,313.04,314.0,30832.700032569755,313.48,314.0,313.04,314.0,30832.7
2014-12-03 12:50:00,313.97,315.08,313.63,314.55,53522.96167625665,313.97,315.08,313.63,314.55,53522.9617
2014-12-03 12:55:00,314.55,314.55,313.91,314.11,39192.27011182282,314.55,314.55,313.91,314.11,39192.2701
2014-12-03 13:00:00,314.17,314.78,314.17,314.74,36695.25567256541,314.17,314.78,314.17,314.74,36695.2557
2014-12-03 13:05:00,314.69,315.5,314.67,315.21,35935.29475626968,314.69,315.5,314.67,315.21,35935.2948
2014-12-03 13:10:00,315.2,316.17,315.2,315.97,57865.59548366084,315.2,316.17,315.2,315.97,57865.5955
2014-12-03 13:15:00,315.97,316.14,315.48,315.85,28552.817283682554,315.97,316.14,315.48,315.85,28552.8173
2014-12-03 13:20:00,315.72,315.79,314.1,314.95,45814.78666811421,315.72,315.79,314.1,314.95,45814.7867
2014-12-03 13:25:00,314.76,315.21,314.45,314.91,29312.77819997829,314.76,315.21,314.45,314.91,29312.7782
2014-12-03 13:30:00,314.91,315.73,314.9,315.15,28661.38312886766,314.91,315.73,314.9,315.15,28661.3831
2014-12-03 13:35:00,315.13,315.47,315.07,315.47,18456.19368146781,315.13,315.47,315.07,315.47,18456.1937
2014-12-03 13:40:00,315.5,316.72,315.39,316.31,47117.57681033547,315.5,316.72,315.39,316.31,47117.5768
2014-12-03 13:45:00,316.29,316.46,315.83,316.15,54500.0542829226,316.29,316.46,315.83,316.15,54500.0543
2014-12-03 13:50:00,316.02,316.52,315.95,316.06,67853.65324069049,316.02,316.52,315.95,316.06,67853.6532
2014-12-03 13:55:00,316.08,316.8,316.04,316.36,47226.142655520576,316.08,316.8,316.04,316.36,47226.1427
2014-12-03 14:00:00,316.33,316.75,316.06,316.74,52220.17153403539,316.33,316.75,316.06,316.74,52220.1715
2014-12-03 14:05:00,316.71,317.53,316.71,317.48,57539.89794810553,316.71,317.53,316.71,317.48,57539.8979
2014-12-03 14:10:00,317.48,317.54,316.87,316.9,37672.34827923135,317.48,317.54,316.87,316.9,37672.3483
2014-12-03 14:15:00,316.89,317.1,316.15,316.32,19976.11551405928,316.89,317.1,316.15,316.32,19976.1155
2014-12-03 14:20:00,316.27,317.31,316.12,317.18,35826.728911084574,316.27,317.31,316.12,317.18,35826.7289
2014-12-03 14:25:00,317.23,317.76,316.8,317.55,28552.817283682554,317.23,317.76,316.8,317.55,28552.8173
2014-12-03 14:30:00,317.5,317.58,317.25,317.34,20518.944739984803,317.5,317.58,317.25,317.34,20518.9447
2014-12-03 14:35:00,317.36,318.15,317.24,317.97,55042.88350884812,317.36,318.15,317.24,317.97,55042.8835
2014-12-03 14:40:00,318.07,318.57,318.0,318.55,46466.18173922484,318.07,318.57,318.0,318.55,46466.1817
2014-12-03 14:45:00,318.62,319.96,318.29,318.79,85224.18847030724,318.62,319.96,318.29,318.79,85224.1885
2014-12-03 14:50:00,318.82,319.33,318.31,318.89,39192.27011182282,318.82,319.33,318.31,318.89,39192.2701
2014-12-03 14:55:00,318.89,319.23,318.42,319.0,24427.31516664857,318.89,319.23,318.42,319.0,24427.3152
2014-12-03 15:00:00,318.9,319.35,318.42,319.35,46140.484203669526,318.9,319.35,318.42,319.35,46140.4842
2014-12-03 15:05:00,319.18,319.81,318.71,319.55,59168.385625882096,319.18,319.81,318.71,319.55,59168.3856
2014-12-03 15:10:00,319.62,319.95,319.11,319.62,47986.10357181631,319.62,319.95,319.11,319.62,47986.1036
2014-12-03 15:15:00,319.62,319.9,319.47,319.7,55694.27857995874,319.62,319.9,319.47,319.7,55694.2786
2014-12-03 15:20:00,319.64,319.77,319.51,319.52,27575.724677016613,319.64,319.77,319.51,319.52,27575.7247
2014-12-03 15:25:00,319.52,320.08,319.52,319.6,54391.48843773749,319.52,320.08,319.52,319.6,54391.4884
2014-12-03 15:30:00,319.63,320.2,318.77,319.19,158506.13397025297,319.63,320.2,318.77,319.19,158506.134
2014-12-03 15:35:00,319.14,319.35,318.74,318.83,56779.93703180979,319.14,319.35,318.74,318.83,56779.937
2014-12-03 15:40:00,318.81,318.99,318.6,318.68,47226.142655520576,318.81,318.99,318.6,318.68,47226.1427
2014-12-03 15:45:00,318.61,319.26,318.36,318.91,70350.66767994789,318.61,319.26,318.36,318.91,70350.6677
2014-12-03 15:50:00,318.91,319.3,318.65,319.1,73607.64303550104,318.91,319.3,318.65,319.1,73607.643
2014-12-03 15:55:00,319.09,320.3,319.09,320.27,182173.4882206058,319.09,320.3,319.09,320.27,182173.4882
2014-12-04 09:30:00,318.59,320.44,318.59,320.43,104223.21137770056,318.59,320.44,318.59,320.43,104223.2114
2014-12-04 09:35:00,320.2,323.21,319.99,321.92,139289.9793724894,320.2,323.21,319.99,321.92,139289.9794
2014-12-04 09:40:00,321.73,322.25,318.87,319.62,80121.59374660732,321.73,322.25,318.87,319.62,80121.5937
2014-12-04 09:45:00,319.62,319.83,317.66,317.75,45489.0891325589,319.62,319.83,317.66,317.75,45489.0891
2014-12-04 09:50:00,318.03,318.03,315.11,315.11,66333.73140809902,318.03,318.03,315.11,315.11,66333.7314
2014-12-04 09:55:00,315.13,315.87,314.1,314.84,78927.36944957117,315.13,315.87,314.1,314.84,78927.3694
2014-12-04 10:00:00,314.65,316.16,314.56,315.6,47660.406036261,314.65,316.16,314.56,315.6,47660.406
2014-12-04 10:05:00,315.42,315.81,314.49,314.49,45380.52328737379,315.42,315.81,314.49,314.49,45380.5233
2014-12-04 10:10:00,314.5,315.97,314.49,315.91,17479.101074801867,314.5,315.97,314.49,315.91,17479.1011
2014-12-04 10:15:00,315.76,315.85,314.97,315.05,14873.520790359353,315.76,315.85,314.97,315.05,14873.5208
2014-12-04 10:20:00,315.05,315.15,314.47,314.97,17804.798610357182,315.05,315.15,314.47,314.97,17804.7986
2014-12-04 10:25:00,314.87,316.68,314.59,316.33,44077.73314515254,314.87,316.68,314.59,316.33,44077.7331
2014-12-04 10:30:00,316.34,316.58,315.46,315.46,17153.403539246552,316.34,316.58,315.46,315.46,17153.4035
2014-12-04 10:35:00,315.31,316.28,314.98,315.96,38540.87504071219,315.31,316.28,314.98,315.96,38540.875
2014-12-04 10:40:00,315.96,316.54,315.6,315.94,18347.627836282707,315.96,316.54,315.6,315.94,18347.6278
2014-12-04 10:45:00,316.06,316.35,315.65,315.95,28552.817283682554,316.06,316.35,315.65,315.95,28552.8173
2014-12-04 10:50:00,316.07,316.11,315.65,315.67,88372.59798067529,316.07,316.11,315.65,315.67,88372.598
2014-12-04 10:55:00,315.57,315.85,314.6,314.68,31701.22679405059,315.57,315.85,314.6,314.68,31701.2268
2014-12-04 11:00:00,314.56,314.56,313.65,314.41,52111.605688850286,314.56,314.56,313.65,314.41,52111.6057
2014-12-04 11:05:00,314.33,315.39,314.33,314.57,17044.837694061447,314.33,315.39,314.33,314.57,17044.8377
2014-12-04 11:10:00,314.51,314.72,314.26,314.4,15199.218325914668,314.51,314.72,314.26,314.4,15199.2183
2014-12-04 11:15:00,314.39,315.08,314.21,315.08,14330.69156443383,314.39,315.08,314.21,315.08,14330.6916
2014-12-04 11:20:00,315.09,315.75,315.02,315.41,12159.374660731732,315.09,315.75,315.02,315.41,12159.3747
2014-12-04 11:25:00,315.48,315.48,314.43,314.43,7708.175008142439,315.48,315.48,314.43,314.43,7708.175
2014-12-04 11:30:00,314.4,315.48,313.44,315.48,28118.55390294213,314.4,315.48,313.44,315.48,28118.5539
2014-12-04 11:35:00,315.29,315.47,314.56,314.66,11182.282054065792,315.29,315.47,314.56,314.66,11182.2821
2014-12-04 11:40:00,314.66,315.11,314.52,315.11,10096.623602214744,314.66,315.11,314.52,315.11,10096.6236
2014-12-04 11:45:00,315.06,315.07,314.8,314.92,9770.92606665943,315.06,315.07,314.8,314.92,9770.9261
2014-12-04 11:50:00,314.88,315.51,314.88,315.31,12376.506351101943,314.88,315.51,314.88,315.31,12376.5064
2014-12-04 11:55:00,315.27,315.74,315.27,315.53,12159.374660731732,315.27,315.74,315.27,315.53,12159.3747
2014-12-04 12:00:00,315.38,315.77,315.3,315.61,8793.833459993486,315.38,315.77,315.3,315.61,8793.8335
2014-12-04 12:05:00,315.52,316.29,315.5,316.29,13570.730648138097,315.52,316.29,315.5,316.29,13570.7306
2014-12-04 12:10:00,316.43,317.0,316.17,316.75,16610.57431332103,316.43,317.0,316.17,316.75,16610.5743
2014-12-04 12:15:00,316.83,317.28,316.61,317.23,13245.033112582782,316.83,317.28,316.61,317.23,13245.0331
2014-12-04 12:20:00,317.24,318.24,317.17,317.93,23667.35425035284,317.24,318.24,317.17,317.93,23667.3543
2014-12-04 12:25:00,318.27,318.76,318.01,318.75,25512.97361849962,318.27,318.76,318.01,318.75,25512.9736
2014-12-04 12:30:00,318.75,319.69,318.3,318.95,30615.568342199545,318.75,319.69,318.3,318.95,30615.5683
2014-12-04 12:35:00,319.0,319.0,317.84,318.01,13136.467267397677,319.0,319.0,317.84,318.01,13136.4673
2014-12-04 12:40:00,317.96,318.39,317.6,317.95,39192.27011182282,317.96,318.39,317.6,317.95,39192.2701
2014-12-04 12:45:00,317.95,318.16,317.5,317.52,9010.965150363696,317.95,318.16,317.5,317.52,9010.9652
2014-12-04 12:50:00,317.51,317.72,317.41,317.58,9662.360221474324,317.51,317.72,317.41,317.58,9662.3602
2014-12-04 12:55:00,317.49,317.52,316.67,316.87,28769.948974052764,317.49,317.52,316.67,316.87,28769.949
2014-12-04 13:00:00,316.85,317.04,316.51,317.04,18239.0619910976,316.85,317.04,316.51,317.04,18239.062
2014-12-04 13:05:00,317.09,317.09,316.6,316.77,8142.438388882858,317.09,317.09,316.6,316.77,8142.4384
2014-12-04 13:10:00,317.0,317.0,316.04,316.15,10422.321137770055,317.0,317.0,316.04,316.15,10422.3211
2014-12-04 13:15:00,316.02,316.6,315.81,316.6,14330.69156443383,316.02,316.6,315.81,316.6,14330.6916
2014-12-04 13:20:00,316.76,317.01,316.43,316.9,8251.004234067963,316.76,317.01,316.43,316.9,8251.0042
2014-12-04 13:25:00,316.9,316.95,316.2,316.4,11182.282054065792,316.9,316.95,316.2,316.4,11182.2821
2014-12-04 13:30:00,316.41,316.41,315.63,316.26,9119.5309955488,316.41,316.41,315.63,316.26,9119.531
2014-12-04 13:35:00,316.26,316.26,315.51,315.51,5971.121485180763,316.26,316.26,315.51,315.51,5971.1215
2014-12-04 13:40:00,315.66,316.03,315.41,315.42,9988.05775702964,315.66,316.03,315.41,315.42,9988.0578
2014-12-04 13:45:00,315.42,315.89,315.25,315.58,19758.98382368907,315.42,315.89,315.25,315.58,19758.9838
2014-12-04 13:50:00,315.67,316.0,315.5,315.84,9228.096840733906,315.67,316.0,315.5,315.84,9228.0968
2014-12-04 13:55:00,315.76,315.84,315.38,315.38,6296.819020736077,315.76,315.84,315.38,315.38,6296.819
2014-12-04 14:00:00,315.41,315.84,315.28,315.68,6839.648246661601,315.41,315.84,315.28,315.68,6839.6482
2014-12-04 14:05:00,315.61,315.65,315.29,315.33,4016.936271848877,315.61,315.65,315.29,315.33,4016.9363
2014-12-04 14:10:00,315.39,315.46,314.84,315.06,20193.24720442949,315.39,315.46,314.84,315.06,20193.2472
2014-12-04 14:15:00,315.18,315.75,315.08,315.49,10748.018673325372,315.18,315.75,315.08,315.49,10748.0187
2014-12-04 14:20:00,315.37,315.63,315.26,315.63,10639.452828140267,315.37,315.63,315.26,315.63,10639.4528
2014-12-04 14:25:00,315.52,315.52,315.11,315.16,13027.901422212572,315.52,315.52,315.11,315.16,13027.9014
2014-12-04 14:30:00,315.12,315.13,314.56,314.85,23667.35425035284,315.12,315.13,314.56,314.85,23667.3543
2014-12-04 14:35:00,314.86,314.98,314.12,314.33,22255.99826294648,314.86,314.98,314.12,314.33,22255.9983
2014-12-04 14:40:00,314.31,314.31,314.1,314.25,17587.666919986972,314.31,314.31,314.1,314.25,17587.6669
2014-12-04 14:45:00,314.3,314.6,314.23,314.54,17587.666919986972,314.3,314.6,314.23,314.54,17587.6669
2014-12-04 14:50:00,314.5,314.51,314.01,314.2,13462.164802952992,314.5,314.51,314.01,314.2,13462.1648
2014-12-04 14:55:00,314.14,314.43,313.73,313.75,9445.228531104114,314.14,314.43,313.73,313.75,9445.2285
2014-12-04 15:00:00,313.77,313.99,313.51,313.72,19976.11551405928,313.77,313.99,313.51,313.72,19976.1155
2014-12-04 15:05:00,313.75,313.75,312.86,312.91,23667.35425035284,313.75,313.75,312.86,312.91,23667.3543
2014-12-04 15:10:00,312.97,313.03,312.35,312.35,23993.05178590816,312.97,313.03,312.35,312.35,23993.0518
2014-12-04 15:15:00,312.45,312.8,312.19,312.19,16502.008468135926,312.45,312.8,312.19,312.19,16502.0085
2014-12-04 15:20:00,312.27,312.31,310.91,311.18,74150.47226142656,312.27,312.31,310.91,311.18,74150.4723
2014-12-04 15:25:00,311.18,312.35,311.13,312.25,34958.202149603734,311.18,312.35,311.13,312.25,34958.2021
2014-12-04 15:30:00,312.18,313.05,311.98,312.93,23015.95917924221,312.18,313.05,311.98,312.93,23015.9592
2014-12-04 15:35:00,312.96,313.26,312.82,313.22,23015.95917924221,312.96,313.26,312.82,313.22,23015.9592
2014-12-04 15:40:00,313.13,313.54,313.05,313.12,19650.417978503963,313.13,313.54,313.05,313.12,19650.418
2014-12-04 15:45:00,313.11,313.63,313.05,313.63,25512.97361849962,313.11,313.63,313.05,313.63,25512.9736
2014-12-04 15:50:00,313.61,313.9,313.47,313.69,36260.992291824994,313.61,313.9,313.47,313.69,36260.9923
2014-12-04 15:55:00,313.68,315.55,313.45,314.26,123005.1025947237,313.68,315.55,313.45,314.26,123005.1026
2014-12-05 09:30:00,315.01,317.69,315.01,317.44,48854.63033329714,315.01,317.69,315.01,317.44,48854.6303
2014-12-05 09:35:00,317.31,317.43,316.17,316.56,7816.740853327544,317.31,317.43,316.17,316.56,7816.7409
2014-12-05 09:40:00,316.71,316.8,315.5,315.5,13027.901422212572,316.71,316.8,315.5,315.5,13027.9014
2014-12-05 09:45:00,315.48,316.55,314.6,316.49,17370.535229616762,315.48,316.55,314.6,316.49,17370.5352
2014-12-05 09:50:00,316.17,316.85,315.69,316.84,11073.716208880687,316.17,316.85,315.69,316.84,11073.7162
2014-12-05 09:55:00,316.76,317.78,316.76,317.44,27358.592986646403,316.76,317.78,316.76,317.44,27358.593
2014-12-05 10:00:00,317.41,317.88,316.76,317.13,18456.19368146781,317.41,317.88,316.76,317.13,18456.1937
2014-12-05 10:05:00,317.27,317.78,316.88,317.22,11290.847899250895,317.27,317.78,316.88,317.22,11290.8479
2014-12-05 10:10:00,317.23,318.64,317.23,318.33,23667.35425035284,317.23,318.64,317.23,318.33,23667.3543
2014-12-05 10:15:00,318.33,318.52,318.17,318.43,29529.9098903485,318.33,318.52,318.17,318.43,29529.9099
2014-12-05 10:20:00,318.43,318.43,317.85,318.42,13027.901422212572,318.43,318.43,317.85,318.42,13027.9014
2014-12-05 10:25:00,318.42,318.42,318.01,318.07,13570.730648138097,318.42,318.42,318.01,318.07,13570.7306
2014-12-05 10:30:00,317.91,318.21,317.89,318.15,21821.73488220606,317.91,318.21,317.89,318.15,21821.7349
2014-12-05 10:35:00,318.01,318.2,317.87,318.15,12376.506351101943,318.01,318.2,317.87,318.15,12376.5064
2014-12-05 10:40:00,318.18,318.18,317.86,318.15,9336.662685919013,318.18,318.18,317.86,318.15,9336.6627
2014-12-05 10:45:00,318.18,318.18,317.86,318.0,10748.018673325372,318.18,318.18,317.86,318.0,10748.0187
2014-12-05 10:50:00,317.85,318.05,317.18,317.26,50700.24970144393,317.85,318.05,317.18,317.26,50700.2497
2014-12-05 10:55:00,317.13,317.26,316.66,316.72,15850.613397025296,317.13,317.26,316.66,316.72,15850.6134
2014-12-05 11:00:00,316.78,317.02,316.57,316.64,119639.56139398544,316.78,317.02,316.57,316.64,119639.5614
2014-12-05 11:05:00,316.55,317.0,316.25,316.75,22364.564108131584,316.55,317.0,316.25,316.75,22364.5641
2014-12-05 11:10:00,316.92,317.07,316.73,316.88,5971.121485180763,316.92,317.07,316.73,316.88,5971.1215
2014-12-05 11:15:00,316.88,317.01,316.55,316.98,7165.345782216915,316.88,317.01,316.55,316.98,7165.3458
2014-12-05 11:20:00,316.75,316.94,316.55,316.78,6622.516556291391,316.75,316.94,316.55,316.78,6622.5166
2014-12-05 11:25:00,316.55,316.95,316.55,316.95,3582.6728911084574,316.55,316.95,316.55,316.95,3582.6729
2014-12-05 11:30:00,316.95,317.01,316.72,316.8,5753.989794810553,316.95,317.01,316.72,316.8,5753.9898
2014-12-05 11:35:00,316.88,316.93,316.58,316.58,5319.726414070134,316.88,316.93,316.58,316.58,5319.7264
2014-12-05 11:40:00,316.58,316.58,316.17,316.32,9988.05775702964,316.58,316.58,316.17,316.32,9988.0578
2014-12-05 11:45:00,316.26,316.26,315.76,315.76,4451.199652589296,316.26,316.26,315.76,315.76,4451.1997
2014-12-05 11:50:00,315.85,315.94,315.32,315.44,11507.979589621104,315.85,315.94,315.32,315.44,11507.9796
2014-12-05 11:55:00,315.42,315.52,314.85,314.87,10856.584518510475,315.42,315.52,314.85,314.87,10856.5845
2014-12-05 12:00:00,314.9,315.36,314.86,315.36,6948.214091846705,314.9,315.36,314.86,315.36,6948.2141
2014-12-05 12:05:00,315.38,315.52,315.28,315.45,6405.384865921182,315.38,315.52,315.28,315.45,6405.3849
2014-12-05 12:10:00,315.47,315.93,315.36,315.91,7273.91162740202,315.47,315.93,315.36,315.91,7273.9116
2014-12-05 12:15:00,315.92,316.07,315.64,315.77,4125.502117033981,315.92,316.07,315.64,315.77,4125.5021
2014-12-05 12:20:00,315.93,316.11,315.73,315.73,3148.4095103680384,315.93,316.11,315.73,315.73,3148.4095
2014-12-05 12:25:00,315.58,315.75,315.25,315.35,4668.3313429595055,315.58,315.75,315.25,315.35,4668.3313
2014-12-05 12:30:00,315.38,315.38,314.79,314.97,8468.135924438173,315.38,315.38,314.79,314.97,8468.1359
2014-12-05 12:35:00,314.95,315.0,314.69,314.72,7599.609162957334,314.95,315.0,314.69,314.72,7599.6092
2014-12-05 12:40:00,314.66,314.81,314.47,314.56,10096.623602214744,314.66,314.81,314.47,314.56,10096.6236
2014-12-05 12:45:00,314.62,314.76,314.39,314.41,5753.989794810553,314.62,314.76,314.39,314.41,5753.9898
2014-12-05 12:50:00,314.41,314.51,314.34,314.51,4451.199652589296,314.41,314.51,314.34,314.51,4451.1997
2014-12-05 12:55:00,314.56,314.65,314.33,314.33,5645.423949625448,314.56,314.65,314.33,314.33,5645.4239
2014-12-05 13:00:00,314.28,314.68,314.28,314.68,6296.819020736077,314.28,314.68,314.28,314.68,6296.819
2014-12-05 13:05:00,314.85,314.88,314.68,314.76,4994.02887851482,314.85,314.88,314.68,314.76,4994.0289
2014-12-05 13:10:00,314.64,315.04,314.58,314.58,17153.403539246552,314.64,315.04,314.58,314.58,17153.4035
2014-12-05 13:15:00,314.58,314.67,314.43,314.54,3799.804581478667,314.58,314.67,314.43,314.54,3799.8046
2014-12-05 13:20:00,314.69,314.69,314.54,314.6,3582.6728911084574,314.69,314.69,314.54,314.6,3582.6729
2014-12-05 13:25:00,314.58,314.76,314.46,314.63,7165.345782216915,314.58,314.76,314.46,314.63,7165.3458
2014-12-05 13:30:00,314.64,314.68,314.46,314.47,2931.277819997829,314.64,314.68,314.46,314.47,2931.2778
2014-12-05 13:35:00,314.52,314.52,314.27,314.27,1628.4876777765714,314.52,314.52,314.27,314.27,1628.4877
2014-12-05 13:40:00,314.25,314.25,313.89,313.98,8793.833459993486,314.25,314.25,313.89,313.98,8793.8335
2014-12-05 13:45:00,313.99,314.12,313.52,313.52,4451.199652589296,313.99,314.12,313.52,313.52,4451.1997
2014-12-05 13:50:00,313.44,313.48,313.2,313.28,9770.92606665943,313.44,313.48,313.2,313.28,9770.9261
2014-12-05 13:55:00,313.32,313.32,312.98,313.04,9228.096840733906,313.32,313.32,312.98,313.04,9228.0968
2014-12-05 14:00:00,313.17,313.73,313.05,313.65,21496.037346650744,313.17,313.73,313.05,313.65,21496.0373
2014-12-05 14:05:00,313.69,313.69,313.25,313.32,5645.423949625448,313.69,313.69,313.25,313.32,5645.4239
2014-12-05 14:10:00,313.39,313.48,313.2,313.4,8468.135924438173,313.39,313.48,313.2,313.4,8468.1359
2014-12-05 14:15:00,313.36,313.49,313.34,313.39,9988.05775702964,313.36,313.49,313.34,313.39,9988.0578
2014-12-05 14:20:00,313.35,313.63,313.27,313.63,11725.111279991315,313.35,313.63,313.27,313.63,11725.1113
2014-12-05 14:25:00,313.75,313.86,313.48,313.49,9010.965150363696,313.75,313.86,313.48,313.49,9010.9652
2014-12-05 14:30:00,313.52,313.86,313.48,313.86,5753.989794810553,313.52,313.86,313.48,313.86,5753.9898
2014-12-05 14:35:00,313.94,314.12,313.63,314.04,18781.891217023127,313.94,314.12,313.63,314.04,18781.8912
2014-12-05 14:40:00,314.04,314.21,314.04,314.19,3908.370426663772,314.04,314.21,314.04,314.19,3908.3704
2014-12-05 14:45:00,314.17,314.21,313.74,314.13,5536.858104440344,314.17,314.21,313.74,314.13,5536.8581
2014-12-05 14:50:00,314.21,314.21,313.87,313.87,32569.75355553143,314.21,314.21,313.87,313.87,32569.7536
2014-12-05 14:55:00,313.87,314.1,313.66,314.04,19107.58875257844,313.87,314.1,313.66,314.04,19107.5888
2014-12-05 15:00:00,314.02,314.1,313.86,314.1,12593.638041472152,314.02,314.1,313.86,314.1,12593.638
2014-12-05 15:05:00,314.1,314.17,314.01,314.1,17153.403539246552,314.1,314.17,314.01,314.1,17153.4035
2014-12-05 15:10:00,314.1,314.18,313.92,314.09,8685.267614808381,314.1,314.18,313.92,314.09,8685.2676
2014-12-05 15:15:00,314.1,314.1,313.91,314.05,6948.214091846705,314.1,314.1,313.91,314.05,6948.2141
2014-12-05 15:20:00,314.07,314.1,313.93,313.97,7491.043317772229,314.07,314.1,313.93,313.97,7491.0433
2014-12-05 15:25:00,314.08,314.1,313.92,314.06,9662.360221474324,314.08,314.1,313.92,314.06,9662.3602
2014-12-05 15:30:00,314.06,314.1,313.98,314.07,21604.60319183585,314.06,314.1,313.98,314.07,21604.6032
2014-12-05 15:35:00,314.05,314.09,313.83,313.83,7599.609162957334,314.05,314.09,313.83,313.83,7599.6092
2014-12-05 15:40:00,313.74,313.79,313.61,313.61,14222.125719248725,313.74,313.79,313.61,313.61,14222.1257
2014-12-05 15:45:00,313.63,313.79,313.54,313.55,14113.55987406362,313.63,313.79,313.54,313.55,14113.5599
2014-12-05 15:50:00,313.53,314.03,312.91,314.03,35935.29475626968,313.53,314.03,312.91,314.03,35935.2948
2014-12-05 15:55:00,313.97,314.1,313.92,314.0,67853.65324069049,313.97,314.1,313.92,314.0,67853.6532
2014-12-08 09:30:00,314.97,319.62,314.0,316.85,68939.31169254152,314.97,319.62,314.0,316.85,68939.3117
2014-12-08 09:35:00,317.12,319.24,317.12,318.23,22147.43241776137,317.12,319.24,317.12,318.23,22147.4324
2014-12-08 09:40:00,318.25,318.93,318.09,318.4,21821.73488220606,318.25,318.93,318.09,318.4,21821.7349
2014-12-08 09:45:00,318.58,318.93,317.56,317.79,39735.09933774835,318.58,318.93,317.56,317.79,39735.0993
2014-12-08 09:50:00,317.81,318.02,317.1,317.84,32026.924329605907,317.81,318.02,317.1,317.84,32026.9243
2014-12-08 09:55:00,317.96,318.26,317.45,318.24,6513.950711106286,317.96,318.26,317.45,318.24,6513.9507
2014-12-08 10:00:00,318.09,318.24,317.37,317.71,17370.535229616762,318.09,318.24,317.37,317.71,17370.5352
2014-12-08 10:05:00,317.95,318.18,317.27,317.32,17370.535229616762,317.95,318.18,317.27,317.32,17370.5352
2014-12-08 10:10:00,317.46,317.94,317.13,317.53,19976.11551405928,317.46,317.94,317.13,317.53,19976.1155
2014-12-08 10:15:00,317.43,317.44,316.66,317.15,9662.360221474324,317.43,317.44,316.66,317.15,9662.3602
2014-12-08 10:20:00,317.31,317.6,317.0,317.12,10748.018673325372,317.31,317.6,317.0,317.12,10748.0187
2014-12-08 10:25:00,317.32,317.64,316.97,317.36,11942.242970361523,317.32,317.64,316.97,317.36,11942.243
2014-12-08 10:30:00,317.36,317.43,316.65,316.65,11833.67712517642,317.36,317.43,316.65,316.65,11833.6771
2014-12-08 10:35:00,316.91,317.44,316.79,317.36,10965.150363695582,316.91,317.44,316.79,317.36,10965.1504
2014-12-08 10:40:00,317.24,317.52,316.98,317.37,16284.876777765716,317.24,317.52,316.98,317.37,16284.8768
2014-12-08 10:45:00,317.32,317.39,316.96,316.97,6731.082401476496,317.32,317.39,316.96,316.97,6731.0824
2014-12-08 10:50:00,317.23,317.23,316.96,317.15,8902.399305178591,317.23,317.23,316.96,317.15,8902.3993
2014-12-08 10:55:00,317.13,317.72,316.95,317.37,16936.271848876346,317.13,317.72,316.95,317.37,16936.2718
2014-12-08 11:00:00,317.37,317.72,317.37,317.58,4234.067962219086,317.37,317.72,317.37,317.58,4234.068
2014-12-08 11:05:00,317.71,317.71,317.04,317.2,12050.80881554663,317.71,317.71,317.04,317.2,12050.8088
2014-12-08 11:10:00,317.09,317.51,317.01,317.09,9445.228531104114,317.09,317.51,317.01,317.09,9445.2285
2014-12-08 11:15:00,317.31,317.78,317.21,317.63,13896.42818369341,317.31,317.78,317.21,317.63,13896.4282
2014-12-08 11:20:00,317.76,317.87,317.36,317.46,14656.389099989145,317.76,317.87,317.36,317.46,14656.3891
2014-12-08 11:25:00,317.48,317.9,317.42,317.78,13570.730648138097,317.48,317.9,317.42,317.78,13570.7306
2014-12-08 11:30:00,317.78,317.89,317.2,317.47,13353.598957767888,317.78,317.89,317.2,317.47,13353.599
2014-12-08 11:35:00,317.37,317.63,317.0,317.53,12376.506351101943,317.37,317.63,317.0,317.53,12376.5064
2014-12-08 11:40:00,317.52,318.32,317.41,318.24,18781.891217023127,317.52,318.32,317.41,318.24,18781.8912
2014-12-08 11:45:00,318.41,319.59,318.19,319.38,58951.25393551189,318.41,319.59,318.19,319.38,58951.2539
2014-12-08 11:50:00,319.48,319.88,319.06,319.26,41472.15286071002,319.48,319.88,319.06,319.26,41472.1529
2014-12-08 11:55:00,319.33,319.33,317.5,317.5,36478.1239821952,319.33,319.33,317.5,317.5,36478.124
2014-12-08 12:00:00,317.46,318.41,316.91,318.09,31484.09510368038,317.46,318.41,316.91,318.09,31484.0951
2014-12-08 12:05:00,318.12,318.47,318.03,318.23,1628.4876777765714,318.12,318.47,318.03,318.23,1628.4877
2014-12-08 12:10:00,318.51,318.57,318.08,318.08,6296.819020736077,318.51,318.57,318.08,318.08,6296.819
2014-12-08 12:15:00,318.08,318.08,316.31,316.93,12376.506351101943,318.08,318.08,316.31,316.93,12376.5064
2014-12-08 12:20:00,316.69,316.69,316.32,316.63,6731.082401476496,316.69,316.69,316.32,316.63,6731.0824
2014-12-08 12:25:00,316.58,316.91,316.52,316.72,11182.282054065792,316.58,316.91,316.52,316.72,11182.2821
2014-12-08 12:30:00,316.7,316.77,316.44,316.63,7491.043317772229,316.7,316.77,316.44,316.63,7491.0433
2014-12-08 12:35:00,316.63,317.13,316.47,316.54,11942.242970361523,316.63,317.13,316.47,316.54,11942.243
2014-12-08 12:40:00,316.43,316.75,316.2,316.75,8902.399305178591,316.43,316.75,316.2,316.75,8902.3993
2014-12-08 12:45:00,316.83,316.83,316.51,316.51,3365.541200738248,316.83,316.83,316.51,316.51,3365.5412
2014-12-08 12:50:00,316.52,316.78,316.4,316.78,5536.858104440344,316.52,316.78,316.4,316.78,5536.8581
2014-12-08 12:55:00,316.55,316.9,316.49,316.9,17044.837694061447,316.55,316.9,316.49,316.9,17044.8377
2014-12-08 13:00:00,317.09,317.16,316.63,317.06,8685.267614808381,317.09,317.16,316.63,317.06,8685.2676
2014-12-08 13:05:00,316.93,317.63,316.93,317.6,7708.175008142439,316.93,317.63,316.93,317.6,7708.175
2014-12-08 13:10:00,317.25,317.52,317.22,317.25,5319.726414070134,317.25,317.52,317.22,317.25,5319.7264
2014-12-08 13:15:00,317.49,317.49,316.87,317.01,3691.2387362935615,317.49,317.49,316.87,317.01,3691.2387
2014-12-08 13:20:00,316.95,316.95,316.13,316.49,6839.648246661601,316.95,316.95,316.13,316.49,6839.6482
2014-12-08 13:25:00,316.55,316.74,316.43,316.74,2062.7510585169907,316.55,316.74,316.43,316.74,2062.7511
2014-12-08 13:30:00,316.6,316.73,316.08,316.08,2714.14612962762,316.6,316.73,316.08,316.08,2714.1461
2014-12-08 13:35:00,315.81,316.01,315.2,315.2,5319.726414070134,315.81,316.01,315.2,315.2,5319.7264
2014-12-08 13:40:00,315.19,315.19,314.1,314.1,16502.008468135926,315.19,315.19,314.1,314.1,16502.0085
2014-12-08 13:45:00,314.28,314.82,314.12,314.65,7165.345782216915,314.28,314.82,314.12,314.65,7165.3458
2014-12-08 13:50:00,314.67,316.01,314.65,315.61,15959.1792422104,314.67,316.01,314.65,315.61,15959.1792
2014-12-08 13:55:00,315.6,315.84,315.25,315.25,4668.3313429595055,315.6,315.84,315.25,315.25,4668.3313
2014-12-08 14:00:00,315.28,315.79,315.0,315.67,9662.360221474324,315.28,315.79,315.0,315.67,9662.3602
2014-12-08 14:05:00,315.69,316.31,315.43,316.31,8793.833459993486,315.69,316.31,315.43,316.31,8793.8335
2014-12-08 14:10:00,316.28,316.28,315.73,315.85,7491.043317772229,316.28,316.28,315.73,315.85,7491.0433
2014-12-08 14:15:00,315.81,316.14,315.78,316.03,4016.936271848877,315.81,316.14,315.78,316.03,4016.9363
2014-12-08 14:20:00,316.27,316.46,315.73,316.46,7273.91162740202,316.27,316.46,315.73,316.46,7273.9116
2014-12-08 14:25:00,316.55,316.66,316.2,316.43,8251.004234067963,316.55,316.66,316.2,316.43,8251.0042
2014-12-08 14:30:00,316.35,317.16,316.35,317.16,10422.321137770055,316.35,317.16,316.35,317.16,10422.3211
2014-12-08 14:35:00,316.98,317.77,316.85,317.76,11399.413744436,316.98,317.77,316.85,317.76,11399.4137
2014-12-08 14:40:00,317.74,317.74,317.1,317.49,13353.598957767888,317.74,317.74,317.1,317.49,13353.599
2014-12-08 14:45:00,317.53,317.76,317.3,317.48,7708.175008142439,317.53,317.76,317.3,317.48,7708.175
2014-12-08 14:50:00,317.52,317.68,317.24,317.6,7382.477472587125,317.52,317.68,317.24,317.6,7382.4775
2014-12-08 14:55:00,317.48,317.64,317.31,317.31,3908.370426663772,317.48,317.64,317.31,317.31,3908.3704
2014-12-08 15:00:00,317.31,317.64,317.18,317.53,7599.609162957334,317.31,317.64,317.18,317.53,7599.6092
2014-12-08 15:05:00,317.43,317.76,317.42,317.59,6948.214091846705,317.43,317.76,317.42,317.59,6948.2141
2014-12-08 15:10:00,317.47,317.78,317.41,317.67,7273.91162740202,317.47,317.78,317.41,317.67,7273.9116
2014-12-08 15:15:00,317.5,317.66,317.31,317.64,14764.95494517425,317.5,317.66,317.31,317.64,14764.9549
2014-12-08 15:20:00,317.66,318.33,317.45,317.96,18673.325371838026,317.66,318.33,317.45,317.96,18673.3254
2014-12-08 15:25:00,318.05,318.22,317.94,318.18,10856.584518510475,318.05,318.22,317.94,318.18,10856.5845
2014-12-08 15:30:00,318.07,318.17,317.7,317.78,21713.169037020954,318.07,318.17,317.7,317.78,21713.169
2014-12-08 15:35:00,317.76,318.09,317.26,317.51,14764.95494517425,317.76,318.09,317.26,317.51,14764.9549
2014-12-08 15:40:00,317.48,317.61,316.97,317.02,8468.135924438173,317.48,317.61,316.97,317.02,8468.1359
2014-12-08 15:45:00,317.02,317.13,316.56,316.79,11616.54543480621,317.02,317.13,316.56,316.79,11616.5454
2014-12-08 15:50:00,316.7,317.01,316.18,316.59,34306.807078493104,316.7,317.01,316.18,316.59,34306.8071
2014-12-08 15:55:00,316.53,317.17,316.53,316.9,60796.87330365867,316.53,317.17,316.53,316.9,60796.8733
2014-12-09 09:30:00,313.54,314.87,310.94,314.87,47226.142655520576,313.54,314.87,310.94,314.87,47226.1427
2014-12-09 09:35:00,313.79,314.63,312.54,314.08,22581.69579850179,313.79,314.63,312.54,314.08,22581.6958
2014-12-09 09:40:00,313.27,314.31,312.71,314.05,22907.393334057106,313.27,314.31,312.71,314.05,22907.3933
2014-12-09 09:45:00,313.72,314.86,313.28,314.86,12810.769731842363,313.72,314.86,313.28,314.86,12810.7697
2014-12-09 09:50:00,314.63,315.65,314.48,314.58,4885.463033329715,314.63,315.65,314.48,314.58,4885.463
2014-12-09 09:55:00,314.94,315.23,314.15,314.41,5645.423949625448,314.94,315.23,314.15,314.41,5645.4239
2014-12-09 10:00:00,314.89,315.5,313.86,314.28,19324.72044294865,314.89,315.5,313.86,314.28,19324.7204
2014-12-09 10:05:00,313.88,313.92,313.22,313.57,6188.253175550972,313.88,313.92,313.22,313.57,6188.2532
2014-12-09 10:10:00,313.67,313.67,312.6,312.77,9553.79437628922,313.67,313.67,312.6,312.77,9553.7944
2014-12-09 10:15:00,312.42,312.94,312.37,312.69,12376.506351101943,312.42,312.94,312.37,312.69,12376.5064
2014-12-09 10:20:00,312.64,313.93,312.55,312.83,9553.79437628922,312.64,313.93,312.55,312.83,9553.7944
2014-12-09 10:25:00,312.8,313.19,312.46,313.05,13787.862338508306,312.8,313.19,312.46,313.05,13787.8623
2014-12-09 10:30:00,312.95,312.99,312.28,312.6,10313.755292584952,312.95,312.99,312.28,312.6,10313.7553
2014-12-09 10:35:00,312.79,313.17,312.72,312.85,10856.584518510475,312.79,313.17,312.72,312.85,10856.5845
2014-12-09 10:40:00,312.71,313.75,312.71,313.59,3256.975355553143,312.71,313.75,312.71,313.59,3256.9754
2014-12-09 10:45:00,313.81,315.11,313.75,315.1,4994.02887851482,313.81,315.11,313.75,315.1,4994.0289
2014-12-09 10:50:00,314.81,315.19,314.6,315.1,12810.769731842363,314.81,315.19,314.6,315.1,12810.7697
2014-12-09 10:55:00,314.78,315.27,314.02,314.63,32026.924329605907,314.78,315.27,314.02,314.63,32026.9243
2014-12-09 11:00:00,314.77,314.8,313.89,313.94,9879.491911844534,314.77,314.8,313.89,313.94,9879.4919
2014-12-09 11:05:00,313.93,314.27,313.75,314.02,5211.160568885029,313.93,314.27,313.75,314.02,5211.1606
2014-12-09 11:10:00,313.77,314.33,313.73,313.73,26707.197915535773,313.77,314.33,313.73,313.73,26707.1979
2014-12-09 11:15:00,314.01,314.28,313.73,314.13,17587.666919986972,314.01,314.28,313.73,314.13,17587.6669
2014-12-09 11:20:00,314.03,314.59,313.7,314.44,19433.28628813376,314.03,314.59,313.7,314.44,19433.2863
2014-12-09 11:25:00,314.64,315.02,314.43,314.46,2822.711974812724,314.64,315.02,314.43,314.46,2822.712
2014-12-09 11:30:00,314.6,314.66,314.1,314.1,3799.804581478667,314.6,314.66,314.1,314.1,3799.8046
2014-12-09 11:35:00,314.09,314.56,313.94,314.47,4559.7654977744005,314.09,314.56,313.94,314.47,4559.7655
2014-12-09 11:40:00,314.43,314.91,314.43,314.68,3365.541200738248,314.43,314.91,314.43,314.68,3365.5412
2014-12-09 11:45:00,314.77,314.84,313.91,314.25,16610.57431332103,314.77,314.84,313.91,314.25,16610.5743
2014-12-09 11:50:00,314.28,314.36,313.81,314.19,3039.8436651829334,314.28,314.36,313.81,314.19,3039.8437
2014-12-09 11:55:00,313.85,314.24,313.69,313.91,1845.6193681467807,313.85,314.24,313.69,313.91,1845.6194
2014-12-09 12:00:00,314.21,314.23,313.75,313.84,2605.5802844425143,314.21,314.23,313.75,313.84,2605.5803
2014-12-09 12:05:00,313.94,314.37,313.86,314.37,2497.01443925741,313.94,314.37,313.86,314.37,2497.0144
2014-12-09 12:10:00,314.41,314.63,313.87,314.28,9010.965150363696,314.41,314.63,313.87,314.28,9010.9652
2014-12-09 12:15:00,314.45,314.56,314.0,314.23,2822.711974812724,314.45,314.56,314.0,314.23,2822.712
2014-12-09 12:20:00,314.05,314.37,314.05,314.15,1737.0535229616762,314.05,314.37,314.05,314.15,1737.0535
2014-12-09 12:25:00,314.21,314.91,314.21,314.91,8033.872543697753,314.21,314.91,314.21,314.91,8033.8725
2014-12-09 12:30:00,314.73,315.26,314.7,314.97,5428.292259255239,314.73,315.26,314.7,314.97,5428.2923
2014-12-09 12:35:00,314.96,315.75,314.66,315.75,12376.506351101943,314.96,315.75,314.66,315.75,12376.5064
2014-12-09 12:40:00,315.92,316.33,315.56,315.57,7816.740853327544,315.92,316.33,315.56,315.57,7816.7409
2014-12-09 12:45:00,315.92,316.12,315.44,316.12,17370.535229616762,315.92,316.12,315.44,316.12,17370.5352
2014-12-09 12:50:00,315.8,316.35,315.56,315.56,10856.584518510475,315.8,316.35,315.56,315.56,10856.5845
2014-12-09 12:55:00,315.84,316.43,315.71,316.26,9228.096840733906,315.84,316.43,315.71,316.26,9228.0968
2014-12-09 13:00:00,316.27,316.86,316.15,316.53,9770.92606665943,316.27,316.86,316.15,316.53,9770.9261
2014-12-09 13:05:00,316.43,316.51,315.94,316.21,4776.89718814461,316.43,316.51,315.94,316.21,4776.8972
2014-12-09 13:10:00,316.58,316.74,316.19,316.36,5102.5947236999245,316.58,316.74,316.19,316.36,5102.5947
2014-12-09 13:15:00,316.54,316.97,316.54,316.8,6513.950711106286,316.54,316.97,316.54,316.8,6513.9507
2014-12-09 13:20:00,316.79,316.9,316.43,316.52,3474.1070459233524,316.79,316.9,316.43,316.52,3474.107
2014-12-09 13:25:00,316.61,316.77,316.37,316.37,5536.858104440344,316.61,316.77,316.37,316.37,5536.8581
2014-12-09 13:30:00,316.54,317.3,316.3,317.3,5645.423949625448,316.54,317.3,316.3,317.3,5645.4239
2014-12-09 13:35:00,317.31,317.47,316.79,317.06,10639.452828140267,317.31,317.47,316.79,317.06,10639.4528
2014-12-09 13:40:00,317.35,317.64,317.04,317.64,9662.360221474324,317.35,317.64,317.04,317.64,9662.3602
2014-12-09 13:45:00,317.42,317.72,317.29,317.7,8251.004234067963,317.42,317.72,317.29,317.7,8251.0042
2014-12-09 13:50:00,317.58,317.78,317.37,317.78,8902.399305178591,317.58,317.78,317.37,317.78,8902.3993
2014-12-09 13:55:00,317.87,318.13,317.64,318.04,4776.89718814461,317.87,318.13,317.64,318.04,4776.8972
2014-12-09 14:00:00,317.86,318.0,317.69,317.69,15959.1792422104,317.86,318.0,317.69,317.69,15959.1792
2014-12-09 14:05:00,317.64,317.85,317.38,317.83,9988.05775702964,317.64,317.85,317.38,317.83,9988.0578
2014-12-09 14:10:00,317.95,318.08,317.37,317.47,15742.04755184019,317.95,318.08,317.37,317.47,15742.0476
2014-12-09 14:15:00,317.81,317.86,317.11,317.32,3039.8436651829334,317.81,317.86,317.11,317.32,3039.8437
2014-12-09 14:20:00,317.32,317.33,316.78,316.92,4994.02887851482,317.32,317.33,316.78,316.92,4994.0289
2014-12-09 14:25:00,317.0,317.82,316.92,317.37,4885.463033329715,317.0,317.82,316.92,317.37,4885.463
2014-12-09 14:30:00,317.26,317.55,317.09,317.37,4668.3313429595055,317.26,317.55,317.09,317.37,4668.3313
2014-12-09 14:35:00,317.09,317.5,317.09,317.2,9879.491911844534,317.09,317.5,317.09,317.2,9879.4919
2014-12-09 14:40:00,317.32,317.87,317.18,317.87,8142.438388882858,317.32,317.87,317.18,317.87,8142.4384
2014-12-09 14:45:00,317.76,318.3,317.65,318.29,9228.096840733906,317.76,318.3,317.65,318.29,9228.0968
2014-12-09 14:50:00,318.18,318.5,317.94,318.22,17479.101074801867,318.18,318.5,317.94,318.22,17479.1011
2014-12-09 14:55:00,318.18,318.7,318.13,318.42,8685.267614808381,318.18,318.7,318.13,318.42,8685.2676
2014-12-09 15:00:00,318.47,319.76,318.46,319.76,31918.3584844208,318.47,319.76,318.46,319.76,31918.3585
2014-12-09 15:05:00,319.76,320.05,319.61,319.93,27032.895451091088,319.76,320.05,319.61,319.93,27032.8955
2014-12-09 15:10:00,319.8,320.31,319.63,319.7,13245.033112582782,319.8,320.31,319.63,319.7,13245.0331
2014-12-09 15:15:00,319.83,319.99,319.63,319.89,13896.42818369341,319.83,319.99,319.63,319.89,13896.4282
2014-12-09 15:20:00,319.93,320.07,319.65,319.82,9770.92606665943,319.93,320.07,319.65,319.82,9770.9261
2014-12-09 15:25:00,319.76,320.06,319.67,319.71,27467.158831831508,319.76,320.06,319.67,319.71,27467.1588
2014-12-09 15:30:00,319.53,319.62,319.1,319.25,9010.965150363696,319.53,319.62,319.1,319.25,9010.9652
2014-12-09 15:35:00,319.08,319.62,319.06,319.57,9662.360221474324,319.08,319.62,319.06,319.57,9662.3602
2014-12-09 15:40:00,319.59,320.08,319.58,319.92,13787.862338508306,319.59,320.08,319.58,319.92,13787.8623
2014-12-09 15:45:00,319.88,320.28,319.83,320.22,31375.52925849528,319.88,320.28,319.83,320.22,31375.5293
2014-12-09 15:50:00,320.22,320.49,319.68,320.34,53197.264140701336,320.22,320.49,319.68,320.34,53197.2641
2014-12-09 15:55:00,320.38,320.6,320.26,320.26,85767.01769623277,320.38,320.6,320.26,320.26,85767.0177
2014-12-10 09:30:00,319.48,322.15,318.75,322.07,54934.317663663016,319.48,322.15,318.75,322.07,54934.3177
2014-12-10 09:35:00,322.15,322.27,321.2,321.29,23884.48594072305,322.15,322.27,321.2,321.29,23884.4859
2014-12-10 09:40:00,321.29,321.39,319.95,321.1,19758.98382368907,321.29,321.39,319.95,321.1,19758.9838
2014-12-10 09:45:00,320.79,320.87,319.32,319.62,28118.55390294213,320.79,320.87,319.32,319.62,28118.5539
2014-12-10 09:50:00,319.79,320.33,319.09,319.55,10530.886982955162,319.79,320.33,319.09,319.55,10530.887
2014-12-10 09:55:00,319.82,320.54,319.24,319.43,17479.101074801867,319.82,320.54,319.24,319.43,17479.1011
2014-12-10 10:00:00,319.8,320.2,319.15,319.45,15959.1792422104,319.8,320.2,319.15,319.45,15959.1792
2014-12-10 10:05:00,319.36,320.49,319.19,319.19,15090.652480729565,319.36,320.49,319.19,319.19,15090.6525
2014-12-10 10:10:00,319.34,319.37,318.73,318.93,14113.55987406362,319.34,319.37,318.73,318.93,14113.5599
2014-12-10 10:15:00,318.93,319.32,318.75,319.04,10965.150363695582,318.93,319.32,318.75,319.04,10965.1504
2014-12-10 10:20:00,318.88,319.2,318.31,318.65,16284.876777765716,318.88,319.2,318.31,318.65,16284.8768
2014-12-10 10:25:00,318.56,318.69,318.06,318.33,17479.101074801867,318.56,318.69,318.06,318.33,17479.1011
2014-12-10 10:30:00,318.1,318.68,317.57,317.97,33221.14862664206,318.1,318.68,317.57,317.97,33221.1486
2014-12-10 10:35:00,318.17,318.17,317.48,318.16,18456.19368146781,318.17,318.17,317.48,318.16,18456.1937
2014-12-10 10:40:00,318.16,318.21,317.61,318.01,10965.150363695582,318.16,318.21,317.61,318.01,10965.1504
2014-12-10 10:45:00,318.16,318.2,317.87,318.15,4559.7654977744005,318.16,318.2,317.87,318.15,4559.7655
2014-12-10 10:50:00,318.13,318.93,317.78,318.9,9336.662685919013,318.13,318.93,317.78,318.9,9336.6627
2014-12-10 10:55:00,318.98,319.47,318.82,318.94,7599.609162957334,318.98,319.47,318.82,318.94,7599.6092
2014-12-10 11:00:00,319.08,319.18,318.41,319.12,7491.043317772229,319.08,319.18,318.41,319.12,7491.0433
2014-12-10 11:05:00,319.09,319.4,318.5,319.19,8468.135924438173,319.09,319.4,318.5,319.19,8468.1359
2014-12-10 11:10:00,319.19,319.3,318.77,319.07,5211.160568885029,319.19,319.3,318.77,319.07,5211.1606
2014-12-10 11:15:00,318.88,319.1,318.24,318.3,10530.886982955162,318.88,319.1,318.24,318.3,10530.887
2014-12-10 11:20:00,317.82,317.95,317.61,317.89,7599.609162957334,317.82,317.95,317.61,317.89,7599.6092
2014-12-10 11:25:00,317.9,318.21,317.71,318.01,8142.438388882858,317.9,318.21,317.71,318.01,8142.4384
2014-12-10 11:30:00,317.72,317.86,317.45,317.8,12810.769731842363,317.72,317.86,317.45,317.8,12810.7697
2014-12-10 11:35:00,317.73,318.09,317.64,318.09,5319.726414070134,317.73,318.09,317.64,318.09,5319.7264
2014-12-10 11:40:00,317.9,318.42,317.84,318.31,11073.716208880687,317.9,318.42,317.84,318.31,11073.7162
2014-12-10 11:45:00,318.01,318.91,317.98,318.91,6948.214091846705,318.01,318.91,317.98,318.91,6948.2141
2014-12-10 11:50:00,318.96,319.36,318.69,319.36,10856.584518510475,318.96,319.36,318.69,319.36,10856.5845
2014-12-10 11:55:00,319.35,319.74,319.27,319.41,10965.150363695582,319.35,319.74,319.27,319.41,10965.1504
2014-12-10 12:00:00,319.5,319.8,319.32,319.35,22364.564108131584,319.5,319.8,319.32,319.35,22364.5641
2014-12-10 12:05:00,319.27,319.39,318.79,319.17,16284.876777765716,319.27,319.39,318.79,319.17,16284.8768
2014-12-10 12:10:00,319.18,319.18,318.65,318.85,8685.267614808381,319.18,319.18,318.65,318.85,8685.2676
2014-12-10 12:15:00,318.91,319.06,318.79,318.9,37563.782434046254,318.91,319.06,318.79,318.9,37563.7824
2014-12-10 12:20:00,318.85,319.39,318.85,319.16,15524.915861469985,318.85,319.39,318.85,319.16,15524.9159
2014-12-10 12:25:00,319.16,319.2,318.51,318.72,9553.79437628922,319.16,319.2,318.51,318.72,9553.7944
2014-12-10 12:30:00,318.7,318.73,318.35,318.42,10313.755292584952,318.7,318.73,318.35,318.42,10313.7553
2014-12-10 12:35:00,318.35,318.63,318.34,318.51,7599.609162957334,318.35,318.63,318.34,318.51,7599.6092
2014-12-10 12:40:00,318.38,319.0,318.31,319.0,10748.018673325372,318.38,319.0,318.31,319.0,10748.0187
2014-12-10 12:45:00,318.83,319.04,318.13,318.37,8793.833459993486,318.83,319.04,318.13,318.37,8793.8335
2014-12-10 12:50:00,318.41,318.68,318.23,318.29,3365.541200738248,318.41,318.68,318.23,318.29,3365.5412
2014-12-10 12:55:00,318.23,318.58,318.23,318.34,9119.5309955488,318.23,318.58,318.23,318.34,9119.531
2014-12-10 13:00:00,318.51,318.51,318.23,318.23,4125.502117033981,318.51,318.51,318.23,318.23,4125.5021
2014-12-10 13:05:00,318.23,318.83,318.23,318.76,6731.082401476496,318.23,318.83,318.23,318.76,6731.0824
2014-12-10 13:10:00,318.79,318.96,318.55,318.75,2605.5802844425143,318.79,318.96,318.55,318.75,2605.5803
2014-12-10 13:15:00,318.64,318.95,318.53,318.75,6731.082401476496,318.64,318.95,318.53,318.75,6731.0824
2014-12-10 13:20:00,318.6,318.83,318.42,318.42,2931.277819997829,318.6,318.83,318.42,318.42,2931.2778
2014-12-10 13:25:00,318.77,318.96,318.51,318.54,7491.043317772229,318.77,318.96,318.51,318.54,7491.0433
2014-12-10 13:30:00,318.78,318.9,318.23,318.43,4342.633807404191,318.78,318.9,318.23,318.43,4342.6338
2014-12-10 13:35:00,318.34,318.49,318.23,318.38,3148.4095103680384,318.34,318.49,318.23,318.38,3148.4095
2014-12-10 13:40:00,318.26,318.46,318.23,318.28,6188.253175550972,318.26,318.46,318.23,318.28,6188.2532
2014-12-10 13:45:00,318.24,318.24,317.61,317.69,20518.944739984803,318.24,318.24,317.61,317.69,20518.9447
2014-12-10 13:50:00,317.64,317.78,317.12,317.25,18456.19368146781,317.64,317.78,317.12,317.25,18456.1937
2014-12-10 13:55:00,317.13,317.13,316.55,316.95,10205.189447399847,317.13,317.13,316.55,316.95,10205.1894
2014-12-10 14:00:00,316.58,317.02,316.52,317.02,9988.05775702964,316.58,317.02,316.52,317.02,9988.0578
2014-12-10 14:05:00,317.15,317.35,316.91,316.91,5211.160568885029,317.15,317.35,316.91,316.91,5211.1606
2014-12-10 14:10:00,316.93,317.18,316.74,316.9,5319.726414070134,316.93,317.18,316.74,316.9,5319.7264
2014-12-10 14:15:00,316.78,317.68,316.72,317.6,8359.570079253068,316.78,317.68,316.72,317.6,8359.5701
2014-12-10 14:20:00,317.62,317.64,316.61,316.64,22364.564108131584,317.62,317.64,316.61,316.64,22364.5641
2014-12-10 14:25:00,316.61,317.38,316.61,317.21,8685.267614808381,316.61,317.38,316.61,317.21,8685.2676
2014-12-10 14:30:00,317.32,317.32,316.61,317.05,18781.891217023127,317.32,317.32,316.61,317.05,18781.8912
2014-12-10 14:35:00,316.97,317.16,316.61,316.84,18130.496145912497,316.97,317.16,316.61,316.84,18130.4961
2014-12-10 14:40:00,316.62,317.12,316.61,316.8,9770.92606665943,316.62,317.12,316.61,316.8,9770.9261
2014-12-10 14:45:00,316.75,317.14,316.25,317.03,13896.42818369341,316.75,317.14,316.25,317.03,13896.4282
2014-12-10 14:50:00,317.03,317.04,316.2,316.43,6188.253175550972,317.03,317.04,316.2,316.43,6188.2532
2014-12-10 14:55:00,316.2,316.31,316.15,316.23,16067.745087395506,316.2,316.31,316.15,316.23,16067.7451
2014-12-10 15:00:00,316.3,316.57,315.7,316.05,10096.623602214744,316.3,316.57,315.7,316.05,10096.6236
2014-12-10 15:05:00,316.05,316.73,315.59,316.3,10748.018673325372,316.05,316.73,315.59,316.3,10748.0187
2014-12-10 15:10:00,316.29,317.01,316.22,316.84,7816.740853327544,316.29,317.01,316.22,316.84,7816.7409
2014-12-10 15:15:00,316.8,317.8,316.66,317.48,12810.769731842363,316.8,317.8,316.66,317.48,12810.7697
2014-12-10 15:20:00,317.63,317.63,317.13,317.21,10530.886982955162,317.63,317.63,317.13,317.21,10530.887
2014-12-10 15:25:00,317.2,317.79,316.92,317.61,13136.467267397677,317.2,317.79,316.92,317.61,13136.4673
2014-12-10 15:30:00,317.51,317.91,317.16,317.91,4342.633807404191,317.51,317.91,317.16,317.91,4342.6338
2014-12-10 15:35:00,317.78,317.78,316.86,317.1,24644.446857018786,317.78,317.78,316.86,317.1,24644.4469
2014-12-10 15:40:00,317.07,317.1,316.76,316.97,28878.51481923787,317.07,317.1,316.76,316.97,28878.5148
2014-12-10 15:45:00,316.96,317.01,316.33,316.61,49940.288785148194,316.96,317.01,316.33,316.61,49940.2888
2014-12-10 15:50:00,316.44,316.9,316.07,316.37,45597.654977744,316.44,316.9,316.07,316.37,45597.655
2014-12-10 15:55:00,316.42,316.97,316.08,316.48,58299.85886440126,316.42,316.97,316.08,316.48,58299.8589
2014-12-11 09:30:00,317.66,319.39,317.58,318.92,30181.304961459125,317.66,319.39,317.58,318.92,30181.305
2014-12-11 09:35:00,319.45,322.27,319.07,322.12,23667.35425035284,319.45,322.27,319.07,322.12,23667.3543
2014-12-11 09:40:00,322.12,322.26,319.92,320.26,15742.04755184019,322.12,322.26,319.92,320.26,15742.0476
2014-12-11 09:45:00,320.01,321.46,319.98,321.14,10096.623602214744,320.01,321.46,319.98,321.14,10096.6236
2014-12-11 09:50:00,321.09,321.09,320.07,320.07,3256.975355553143,321.09,321.09,320.07,320.07,3256.9754
2014-12-11 09:55:00,320.08,320.12,319.1,319.2,12267.940505916838,320.08,320.12,319.1,319.2,12267.9405
2014-12-11 10:00:00,319.56,320.93,319.14,320.64,19758.98382368907,319.56,320.93,319.14,320.64,19758.9838
2014-12-11 10:05:00,320.47,320.79,320.16,320.47,20627.510585169905,320.47,320.79,320.16,320.47,20627.5106
2014-12-11 10:10:00,320.43,321.1,319.86,320.67,16827.70600369124,320.43,321.1,319.86,320.67,16827.706
2014-12-11 10:15:00,320.85,321.46,320.72,321.13,10313.755292584952,320.85,321.46,320.72,321.13,10313.7553
2014-12-11 10:20:00,321.2,322.89,321.2,322.87,37998.04581478667,321.2,322.89,321.2,322.87,37998.0458
2014-12-11 10:25:00,322.85,323.66,322.64,323.5,17261.969384431657,322.85,323.66,322.64,323.5,17261.9694
2014-12-11 10:30:00,323.18,323.49,323.08,323.08,28769.948974052764,323.18,323.49,323.08,323.08,28769.949
2014-12-11 10:35:00,323.27,323.27,321.98,322.55,15850.613397025296,323.27,323.27,321.98,322.55,15850.6134
2014-12-11 10:40:00,322.53,322.85,322.01,322.04,18673.325371838026,322.53,322.85,322.01,322.04,18673.3254
2014-12-11 10:45:00,322.04,322.15,320.98,321.73,24535.88101183368,322.04,322.15,320.98,321.73,24535.881
2014-12-11 10:50:00,321.52,321.73,320.92,321.49,12702.203886657258,321.52,321.73,320.92,321.49,12702.2039
2014-12-11 10:55:00,321.49,322.17,321.31,321.69,21278.90565628053,321.49,322.17,321.31,321.69,21278.9057
2014-12-11 11:00:00,321.85,322.39,321.38,322.28,13679.296493323202,321.85,322.39,321.38,322.28,13679.2965
2014-12-11 11:05:00,321.92,322.36,321.63,321.76,8033.872543697753,321.92,322.36,321.63,321.76,8033.8725
2014-12-11 11:10:00,321.77,322.23,321.46,321.97,14004.994028878516,321.77,322.23,321.46,321.97,14004.994
2014-12-11 11:15:00,321.8,322.78,321.72,321.92,12159.374660731732,321.8,322.78,321.72,321.92,12159.3747
2014-12-11 11:20:00,322.12,322.93,321.75,322.85,11073.716208880687,322.12,322.93,321.75,322.85,11073.7162
2014-12-11 11:25:00,322.72,322.88,321.98,321.98,7925.306698512648,322.72,322.88,321.98,321.98,7925.3067
2014-12-11 11:30:00,321.68,321.92,321.54,321.8,7708.175008142439,321.68,321.92,321.54,321.8,7708.175
2014-12-11 11:35:00,321.74,322.72,321.73,322.48,7273.91162740202,321.74,322.72,321.73,322.48,7273.9116
2014-12-11 11:40:00,322.68,322.68,321.69,321.89,4668.3313429595055,322.68,322.68,321.69,321.89,4668.3313
2014-12-11 11:45:00,321.71,321.77,321.11,321.31,16176.31093258061,321.71,321.77,321.11,321.31,16176.3109
2014-12-11 11:50:00,321.44,322.58,321.14,322.58,7056.77993703181,321.44,322.58,321.14,322.58,7056.7799
2014-12-11 11:55:00,322.26,322.43,321.8,321.81,32569.75355553143,322.26,322.43,321.8,321.81,32569.7536
2014-12-11 12:00:00,322.06,322.34,321.56,321.73,16719.140158506136,322.06,322.34,321.56,321.73,16719.1402
2014-12-11 12:05:00,321.74,321.74,321.16,321.21,8468.135924438173,321.74,321.74,321.16,321.21,8468.1359
2014-12-11 12:10:00,321.22,321.47,320.53,320.53,14330.69156443383,321.22,321.47,320.53,320.53,14330.6916
2014-12-11 12:15:00,320.54,320.71,320.15,320.63,7708.175008142439,320.54,320.71,320.15,320.63,7708.175
2014-12-11 12:20:00,320.46,320.93,320.15,320.22,5102.5947236999245,320.46,320.93,320.15,320.22,5102.5947
2014-12-11 12:25:00,320.17,320.32,319.81,320.11,7708.175008142439,320.17,320.32,319.81,320.11,7708.175
2014-12-11 12:30:00,320.11,320.4,319.87,319.92,11073.716208880687,320.11,320.4,319.87,319.92,11073.7162
2014-12-11 12:35:00,319.91,320.03,319.71,319.88,8685.267614808381,319.91,320.03,319.71,319.88,8685.2676
2014-12-11 12:40:00,319.78,319.85,319.48,319.56,5862.555639995658,319.78,319.85,319.48,319.56,5862.5556
2014-12-11 12:45:00,319.62,320.02,319.52,319.84,6513.950711106286,319.62,320.02,319.52,319.84,6513.9507
2014-12-11 12:50:00,319.82,320.45,319.82,320.38,9445.228531104114,319.82,320.45,319.82,320.38,9445.2285
2014-12-11 12:55:00,320.4,320.54,320.23,320.26,5645.423949625448,320.4,320.54,320.23,320.26,5645.4239
2014-12-11 13:00:00,320.18,320.34,320.02,320.07,7056.77993703181,320.18,320.34,320.02,320.07,7056.7799
2014-12-11 13:05:00,320.05,320.36,319.87,319.87,5753.989794810553,320.05,320.36,319.87,319.87,5753.9898
2014-12-11 13:10:00,319.93,319.97,319.36,319.37,6731.082401476496,319.93,319.97,319.36,319.37,6731.0824
2014-12-11 13:15:00,319.41,319.47,318.91,319.14,4994.02887851482,319.41,319.47,318.91,319.14,4994.0289
2014-12-11 13:20:00,318.84,318.98,318.55,318.68,3148.4095103680384,318.84,318.98,318.55,318.68,3148.4095
2014-12-11 13:25:00,318.67,319.21,318.56,319.16,6731.082401476496,318.67,319.21,318.56,319.16,6731.0824
2014-12-11 13:30:00,319.14,319.65,319.14,319.16,13896.42818369341,319.14,319.65,319.14,319.16,13896.4282
2014-12-11 13:35:00,319.21,319.35,318.98,319.09,9662.360221474324,319.21,319.35,318.98,319.09,9662.3602
2014-12-11 13:40:00,318.98,319.42,318.98,319.09,32461.187710346327,318.98,319.42,318.98,319.09,32461.1877
2014-12-11 13:45:00,319.15,319.16,318.77,318.91,6622.516556291391,319.15,319.16,318.77,318.91,6622.5166
2014-12-11 13:50:00,318.91,319.2,318.84,318.93,4559.7654977744005,318.91,319.2,318.84,318.93,4559.7655
2014-12-11 13:55:00,319.11,319.24,318.13,318.3,11942.242970361523,319.11,319.24,318.13,318.3,11942.243
2014-12-11 14:00:00,318.4,318.88,318.06,318.88,4668.3313429595055,318.4,318.88,318.06,318.88,4668.3313
2014-12-11 14:05:00,318.85,319.24,318.56,319.24,7599.609162957334,318.85,319.24,318.56,319.24,7599.6092
2014-12-11 14:10:00,319.46,319.46,318.73,319.14,5645.423949625448,319.46,319.46,318.73,319.14,5645.4239
2014-12-11 14:15:00,319.14,319.15,318.55,318.63,10530.886982955162,319.14,319.15,318.55,318.63,10530.887
2014-12-11 14:20:00,318.61,318.87,318.37,318.59,14547.82325480404,318.61,318.87,318.37,318.59,14547.8233
2014-12-11 14:25:00,318.35,318.35,317.28,317.29,4994.02887851482,318.35,318.35,317.28,317.29,4994.0289
2014-12-11 14:30:00,317.44,317.7,316.83,316.84,12810.769731842363,317.44,317.7,316.83,316.84,12810.7697
2014-12-11 14:35:00,316.85,317.21,316.62,316.92,9553.79437628922,316.85,317.21,316.62,316.92,9553.7944
2014-12-11 14:40:00,316.94,317.21,316.68,316.73,5862.555639995658,316.94,317.21,316.68,316.73,5862.5556
2014-12-11 14:45:00,316.82,316.82,315.28,315.48,14547.82325480404,316.82,316.82,315.28,315.48,14547.8233
2014-12-11 14:50:00,315.31,316.25,315.31,315.72,11725.111279991315,315.31,316.25,315.31,315.72,11725.1113
2014-12-11 14:55:00,315.62,316.03,315.18,315.94,10313.755292584952,315.62,316.03,315.18,315.94,10313.7553
2014-12-11 15:00:00,315.87,317.4,315.74,317.36,15742.04755184019,315.87,317.4,315.74,317.36,15742.0476
2014-12-11 15:05:00,317.26,317.78,317.07,317.38,14656.389099989145,317.26,317.78,317.07,317.38,14656.3891
2014-12-11 15:10:00,317.32,318.23,317.19,318.19,11616.54543480621,317.32,318.23,317.19,318.19,11616.5454
2014-12-11 15:15:00,318.07,318.62,318.05,318.49,17261.969384431657,318.07,318.62,318.05,318.49,17261.9694
2014-12-11 15:20:00,318.48,318.5,317.83,318.19,17044.837694061447,318.48,318.5,317.83,318.19,17044.8377
2014-12-11 15:25:00,318.19,318.33,317.68,317.89,11073.716208880687,318.19,318.33,317.68,317.89,11073.7162
2014-12-11 15:30:00,318.22,318.5,317.25,317.53,20736.07643035501,318.22,318.5,317.25,317.53,20736.0764
2014-12-11 15:35:00,317.51,317.53,317.05,317.16,19867.549668874173,317.51,317.53,317.05,317.16,19867.5497
2014-12-11 15:40:00,317.15,317.91,316.78,317.03,21387.47150146564,317.15,317.91,316.78,317.03,21387.4715
2014-12-11 15:45:00,317.03,317.09,315.96,315.98,28335.685593312344,317.03,317.09,315.96,315.98,28335.6856
2014-12-11 15:50:00,315.99,316.09,314.92,315.14,63511.01943328629,315.99,316.09,314.92,315.14,63511.0194
2014-12-11 15:55:00,315.11,315.34,314.89,315.32,104548.90891325587,315.11,315.34,314.89,315.32,104548.9089
2014-12-12 09:30:00,312.46,314.56,311.79,314.56,35283.89968515905,312.46,314.56,311.79,314.56,35283.8997
2014-12-12 09:35:00,314.91,316.85,313.99,315.06,12593.638041472152,314.91,316.85,313.99,315.06,12593.638
2014-12-12 09:40:00,315.58,316.12,314.72,314.72,14222.125719248725,315.58,316.12,314.72,314.72,14222.1257
2014-12-12 09:45:00,314.73,315.21,314.33,314.79,20953.20812072522,314.73,315.21,314.33,314.79,20953.2081
2014-12-12 09:50:00,315.19,316.82,315.15,316.77,16393.44262295082,315.19,316.82,315.15,316.77,16393.4426
2014-12-12 09:55:00,316.63,318.06,316.08,317.79,14656.389099989145,316.63,318.06,316.08,317.79,14656.3891
2014-12-12 10:00:00,318.02,318.31,316.63,316.76,18890.45706220823,318.02,318.31,316.63,316.76,18890.4571
2014-12-12 10:05:00,316.79,318.0,316.63,317.9,23667.35425035284,316.79,318.0,316.63,317.9,23667.3543
2014-12-12 10:10:00,317.8,317.91,316.44,316.94,23667.35425035284,317.8,317.91,316.44,316.94,23667.3543
2014-12-12 10:15:00,316.95,317.08,316.4,317.08,23450.22255998263,316.95,317.08,316.4,317.08,23450.2226
2014-12-12 10:20:00,316.91,317.1,315.67,316.16,14222.125719248725,316.91,317.1,315.67,316.16,14222.1257
2014-12-12 10:25:00,316.06,317.14,315.93,317.14,3256.975355553143,316.06,317.14,315.93,317.14,3256.9754
2014-12-12 10:30:00,317.16,317.36,316.61,316.92,11182.282054065792,317.16,317.36,316.61,316.92,11182.2821
2014-12-12 10:35:00,316.78,316.78,316.07,316.07,4885.463033329715,316.78,316.78,316.07,316.07,4885.463
2014-12-12 10:40:00,316.2,316.64,315.94,316.64,9553.79437628922,316.2,316.64,315.94,316.64,9553.7944
2014-12-12 10:45:00,316.64,316.65,315.77,315.77,6079.687330365867,316.64,316.65,315.77,315.77,6079.6873
2014-12-12 10:50:00,315.75,316.09,315.05,315.86,8251.004234067963,315.75,316.09,315.05,315.86,8251.0042
2014-12-12 10:55:00,316.09,316.2,314.97,315.26,7056.77993703181,316.09,316.2,314.97,315.26,7056.7799
2014-12-12 11:00:00,315.36,315.61,314.1,314.24,8359.570079253068,315.36,315.61,314.1,314.24,8359.5701
2014-12-12 11:05:00,314.54,316.08,314.39,316.08,11182.282054065792,314.54,316.08,314.39,316.08,11182.2821
2014-12-12 11:10:00,315.65,317.0,315.65,316.73,17587.666919986972,315.65,317.0,315.65,316.73,17587.6669
2014-12-12 11:15:00,316.69,316.94,316.44,316.69,10422.321137770055,316.69,316.94,316.44,316.69,10422.3211
2014-12-12 11:20:00,316.89,317.3,316.77,317.27,13679.296493323202,316.89,317.3,316.77,317.27,13679.2965
2014-12-12 11:25:00,317.23,317.24,315.65,315.75,7708.175008142439,317.23,317.24,315.65,315.75,7708.175
2014-12-12 11:30:00,315.84,317.21,315.75,316.65,8359.570079253068,315.84,317.21,315.75,316.65,8359.5701
2014-12-12 11:35:00,316.99,318.24,316.72,318.24,27575.724677016613,316.99,318.24,316.72,318.24,27575.7247
2014-12-12 11:40:00,318.47,318.7,318.07,318.08,20410.37889479969,318.47,318.7,318.07,318.08,20410.3789
2014-12-12 11:45:00,318.19,319.21,318.19,318.82,15090.652480729565,318.19,319.21,318.19,318.82,15090.6525
2014-12-12 11:50:00,318.7,319.22,318.21,318.77,12485.072196287048,318.7,319.22,318.21,318.77,12485.0722
2014-12-12 11:55:00,318.82,318.95,317.11,317.37,16284.876777765716,318.82,318.95,317.11,317.37,16284.8768
2014-12-12 12:00:00,317.49,317.62,316.9,317.14,9336.662685919013,317.49,317.62,316.9,317.14,9336.6627
2014-12-12 12:05:00,317.19,317.47,316.75,317.14,5971.121485180763,317.19,317.47,316.75,317.14,5971.1215
2014-12-12 12:10:00,316.85,317.45,316.42,317.41,21170.33981109543,316.85,317.45,316.42,317.41,21170.3398
2014-12-12 12:15:00,317.2,317.99,316.86,317.52,9553.79437628922,317.2,317.99,316.86,317.52,9553.7944
2014-12-12 12:20:00,317.31,317.61,316.65,317.38,13462.164802952992,317.31,317.61,316.65,317.38,13462.1648
2014-12-12 12:25:00,317.27,318.73,317.25,318.49,13136.467267397677,317.27,318.73,317.25,318.49,13136.4673
2014-12-12 12:30:00,318.62,319.0,318.55,318.7,8142.438388882858,318.62,319.0,318.55,318.7,8142.4384
2014-12-12 12:35:00,318.55,318.55,317.31,317.38,7382.477472587125,318.55,318.55,317.31,317.38,7382.4775
2014-12-12 12:40:00,317.48,317.66,316.79,317.21,5862.555639995658,317.48,317.66,316.79,317.21,5862.5556
2014-12-12 12:45:00,317.15,317.48,316.76,317.37,6839.648246661601,317.15,317.48,316.76,317.37,6839.6482
2014-12-12 12:50:00,317.3,317.3,316.8,316.8,3474.1070459233524,317.3,317.3,316.8,316.8,3474.107
2014-12-12 12:55:00,316.8,316.95,316.54,316.8,3474.1070459233524,316.8,316.95,316.54,316.8,3474.107
2014-12-12 13:00:00,316.66,316.74,315.94,316.44,7165.345782216915,316.66,316.74,315.94,316.44,7165.3458
2014-12-12 13:05:00,316.48,317.64,316.48,317.34,10639.452828140267,316.48,317.64,316.48,317.34,10639.4528
2014-12-12 13:10:00,317.62,317.86,316.88,317.57,12267.940505916838,317.62,317.86,316.88,317.57,12267.9405
2014-12-12 13:15:00,318.15,318.86,318.15,318.24,8359.570079253068,318.15,318.86,318.15,318.24,8359.5701
2014-12-12 13:20:00,318.35,318.97,318.17,318.86,4451.199652589296,318.35,318.97,318.17,318.86,4451.1997
2014-12-12 13:25:00,318.82,319.15,318.55,319.05,9770.92606665943,318.82,319.15,318.55,319.05,9770.9261
2014-12-12 13:30:00,319.01,319.22,318.79,319.02,12050.80881554663,319.01,319.22,318.79,319.02,12050.8088
2014-12-12 13:35:00,319.0,319.13,318.79,318.96,4342.633807404191,319.0,319.13,318.79,318.96,4342.6338
2014-12-12 13:40:00,319.12,319.58,318.97,319.45,10422.321137770055,319.12,319.58,318.97,319.45,10422.3211
2014-12-12 13:45:00,319.59,321.17,319.26,320.92,48637.49864292693,319.59,321.17,319.26,320.92,48637.4986
2014-12-12 13:50:00,320.9,321.46,320.72,321.33,21713.169037020954,320.9,321.46,320.72,321.33,21713.169
2014-12-12 13:55:00,321.41,322.37,321.38,322.2,41472.15286071002,321.41,322.37,321.38,322.2,41472.1529
2014-12-12 14:00:00,322.21,322.22,321.4,321.48,11290.847899250895,322.21,322.22,321.4,321.48,11290.8479
2014-12-12 14:05:00,321.45,321.49,321.05,321.14,6188.253175550972,321.45,321.49,321.05,321.14,6188.2532
2014-12-12 14:10:00,320.96,320.96,320.27,320.53,10748.018673325372,320.96,320.96,320.27,320.53,10748.0187
2014-12-12 14:15:00,320.37,320.79,320.26,320.54,7165.345782216915,320.37,320.79,320.26,320.54,7165.3458
2014-12-12 14:20:00,320.44,321.21,320.21,320.49,6188.253175550972,320.44,321.21,320.21,320.49,6188.2532
2014-12-12 14:25:00,320.54,320.84,320.16,320.4,14873.520790359353,320.54,320.84,320.16,320.4,14873.5208
2014-12-12 14:30:00,320.43,320.62,320.1,320.49,13245.033112582782,320.43,320.62,320.1,320.49,13245.0331
2014-12-12 14:35:00,320.28,320.28,319.4,319.62,6405.384865921182,320.28,320.28,319.4,319.62,6405.3849
2014-12-12 14:40:00,319.57,319.75,318.88,319.0,14222.125719248725,319.57,319.75,318.88,319.0,14222.1257
2014-12-12 14:45:00,318.76,319.52,318.58,319.03,18564.75952665292,318.76,319.52,318.58,319.03,18564.7595
2014-12-12 14:50:00,319.13,319.37,319.12,319.3,6731.082401476496,319.13,319.37,319.12,319.3,6731.0824
2014-12-12 14:55:00,319.6,319.6,319.09,319.44,4885.463033329715,319.6,319.6,319.09,319.44,4885.463
2014-12-12 15:00:00,319.3,319.84,319.28,319.58,8793.833459993486,319.3,319.84,319.28,319.58,8793.8335
2014-12-12 15:05:00,319.52,319.67,319.19,319.39,7273.91162740202,319.52,319.67,319.19,319.39,7273.9116
2014-12-12 15:10:00,319.4,319.47,319.12,319.23,13787.862338508306,319.4,319.47,319.12,319.23,13787.8623
2014-12-12 15:15:00,319.15,319.48,319.09,319.17,11833.67712517642,319.15,319.48,319.09,319.17,11833.6771
2014-12-12 15:20:00,319.21,319.34,318.77,318.91,23667.35425035284,319.21,319.34,318.77,318.91,23667.3543
2014-12-12 15:25:00,318.89,319.42,318.6,319.34,10965.150363695582,318.89,319.42,318.6,319.34,10965.1504
2014-12-12 15:30:00,319.22,319.26,318.4,318.4,17370.535229616762,319.22,319.26,318.4,318.4,17370.5352
2014-12-12 15:35:00,318.28,318.42,317.13,317.15,23884.48594072305,318.28,318.42,317.13,317.15,23884.4859
2014-12-12 15:40:00,317.14,317.89,316.88,317.8,21713.169037020954,317.14,317.89,316.88,317.8,21713.169
2014-12-12 15:45:00,317.73,318.18,317.54,317.9,39409.40180219303,317.73,318.18,317.54,317.9,39409.4018
2014-12-12 15:50:00,317.9,318.29,316.86,317.82,104874.6064488112,317.9,318.29,316.86,317.82,104874.6064
2014-12-12 15:55:00,317.81,318.37,317.11,317.31,78493.10606883075,317.81,318.37,317.11,317.31,78493.1061
2014-12-15 09:30:00,319.16,319.3,317.16,318.15,28878.51481923787,319.16,319.3,317.16,318.15,28878.5148
2014-12-15 09:35:00,318.27,319.16,316.69,317.74,16610.57431332103,318.27,319.16,316.69,317.74,16610.5743
2014-12-15 09:40:00,317.59,318.53,316.9,317.06,11942.242970361523,317.59,318.53,316.9,317.06,11942.243
2014-12-15 09:45:00,316.13,316.81,315.67,315.96,33112.58278145696,316.13,316.81,315.67,315.96,33112.5828
2014-12-15 09:50:00,316.31,316.87,315.23,316.73,27684.29052220172,316.31,316.87,315.23,316.73,27684.2905
2014-12-15 09:55:00,316.77,317.09,315.48,317.09,11725.111279991315,316.77,317.09,315.48,317.09,11725.1113
2014-12-15 10:00:00,316.95,317.11,315.76,316.09,27684.29052220172,316.95,317.11,315.76,316.09,27684.2905
2014-12-15 10:05:00,316.1,316.55,315.03,315.03,9988.05775702964,316.1,316.55,315.03,315.03,9988.0578
2014-12-15 10:10:00,315.02,316.29,314.56,316.28,12376.506351101943,315.02,316.29,314.56,316.28,12376.5064
2014-12-15 10:15:00,315.96,317.4,315.87,317.13,13679.296493323202,315.96,317.4,315.87,317.13,13679.2965
2014-12-15 10:20:00,316.79,316.79,315.2,315.2,5753.989794810553,316.79,316.79,315.2,315.2,5753.9898
2014-12-15 10:25:00,315.16,315.81,315.03,315.57,8251.004234067963,315.16,315.81,315.03,315.57,8251.0042
2014-12-15 10:30:00,315.5,315.66,314.33,314.33,8576.701769623276,315.5,315.66,314.33,314.33,8576.7018
2014-12-15 10:35:00,314.19,314.25,312.81,312.81,9879.491911844534,314.19,314.25,312.81,312.81,9879.4919
2014-12-15 10:40:00,312.9,313.44,311.94,311.96,12050.80881554663,312.9,313.44,311.94,311.96,12050.8088
2014-12-15 10:45:00,312.12,313.72,311.9,313.52,17370.535229616762,312.12,313.72,311.9,313.52,17370.5352
2014-12-15 10:50:00,313.88,316.54,313.88,316.28,17044.837694061447,313.88,316.54,313.88,316.28,17044.8377
2014-12-15 10:55:00,316.13,316.13,314.18,314.33,10205.189447399847,316.13,316.13,314.18,314.33,10205.1894
2014-12-15 11:00:00,314.1,314.3,312.9,312.9,8902.399305178591,314.1,314.3,312.9,312.9,8902.3993
2014-12-15 11:05:00,312.92,312.94,311.9,312.44,23015.95917924221,312.92,312.94,311.9,312.44,23015.9592
2014-12-15 11:10:00,312.31,312.9,311.81,311.81,6731.082401476496,312.31,312.9,311.81,311.81,6731.0824
2014-12-15 11:15:00,312.01,312.01,310.18,310.19,42232.11377700576,312.01,312.01,310.18,310.19,42232.1138
2014-12-15 11:20:00,310.1,310.87,309.72,310.02,24101.61763109326,310.1,310.87,309.72,310.02,24101.6176
2014-12-15 11:25:00,310.38,310.39,308.57,308.84,21496.037346650744,310.38,310.39,308.57,308.84,21496.0373
2014-12-15 11:30:00,308.67,310.05,308.62,310.05,6079.687330365867,308.67,310.05,308.62,310.05,6079.6873
2014-12-15 11:35:00,310.03,310.03,307.78,307.81,13245.033112582782,310.03,310.03,307.78,307.81,13245.0331
2014-12-15 11:40:00,308.31,308.75,307.89,308.27,6731.082401476496,308.31,308.75,307.89,308.27,6731.0824
2014-12-15 11:45:00,308.21,308.89,308.21,308.25,5319.726414070134,308.21,308.89,308.21,308.25,5319.7264
2014-12-15 11:50:00,308.45,309.11,307.72,307.72,28227.11974812724,308.45,309.11,307.72,307.72,28227.1197
2014-12-15 11:55:00,307.7,308.19,306.84,307.5,12159.374660731732,307.7,308.19,306.84,307.5,12159.3747
2014-12-15 12:00:00,307.18,308.65,307.18,308.65,14547.82325480404,307.18,308.65,307.18,308.65,14547.8233
2014-12-15 12:05:00,309.0,309.92,308.57,309.03,8685.267614808381,309.0,309.92,308.57,309.03,8685.2676
2014-12-15 12:10:00,308.9,309.12,308.44,308.85,8251.004234067963,308.9,309.12,308.44,308.85,8251.0042
2014-12-15 12:15:00,308.84,308.84,307.8,308.38,10422.321137770055,308.84,308.84,307.8,308.38,10422.3211
2014-12-15 12:20:00,308.46,309.19,308.35,308.73,4125.502117033981,308.46,309.19,308.35,308.73,4125.5021
2014-12-15 12:25:00,308.75,309.65,308.59,308.95,12810.769731842363,308.75,309.65,308.59,308.95,12810.7697
2014-12-15 12:30:00,309.23,309.32,308.31,308.71,4668.3313429595055,309.23,309.32,308.31,308.71,4668.3313
2014-12-15 12:35:00,308.57,310.96,308.56,310.96,11833.67712517642,308.57,310.96,308.56,310.96,11833.6771
2014-12-15 12:40:00,310.96,310.96,310.14,310.6,9662.360221474324,310.96,310.96,310.14,310.6,9662.3602
2014-12-15 12:45:00,310.6,311.06,310.24,310.56,6405.384865921182,310.6,311.06,310.24,310.56,6405.3849
2014-12-15 12:50:00,310.83,311.41,310.37,311.41,5102.5947236999245,310.83,311.41,310.37,311.41,5102.5947
2014-12-15 12:55:00,311.41,312.02,311.08,311.67,10639.452828140267,311.41,312.02,311.08,311.67,10639.4528
2014-12-15 13:00:00,311.63,312.08,311.63,311.9,4994.02887851482,311.63,312.08,311.63,311.9,4994.0289
2014-12-15 13:05:00,311.57,312.01,310.22,310.25,6839.648246661601,311.57,312.01,310.22,310.25,6839.6482
2014-12-15 13:10:00,310.49,310.79,309.28,309.43,5971.121485180763,310.49,310.79,309.28,309.43,5971.1215
2014-12-15 13:15:00,309.47,309.71,309.12,309.21,3365.541200738248,309.47,309.71,309.12,309.21,3365.5412
2014-12-15 13:20:00,309.51,310.18,309.51,310.05,6948.214091846705,309.51,310.18,309.51,310.05,6948.2141
2014-12-15 13:25:00,309.78,309.93,308.8,308.98,4342.633807404191,309.78,309.93,308.8,308.98,4342.6338
2014-12-15 13:30:00,308.77,309.73,308.73,309.34,8033.872543697753,308.77,309.73,308.73,309.34,8033.8725
2014-12-15 13:35:00,309.55,310.36,309.38,310.0,2497.01443925741,309.55,310.36,309.38,310.0,2497.0144
2014-12-15 13:40:00,309.65,310.04,309.37,309.73,7491.043317772229,309.65,310.04,309.37,309.73,7491.0433
2014-12-15 13:45:00,309.53,309.6,308.71,308.71,5645.423949625448,309.53,309.6,308.71,308.71,5645.4239
2014-12-15 13:50:00,308.65,309.49,308.4,309.27,9119.5309955488,308.65,309.49,308.4,309.27,9119.531
2014-12-15 13:55:00,308.81,309.57,308.81,309.48,4125.502117033981,308.81,309.57,308.81,309.48,4125.5021
2014-12-15 14:00:00,309.2,309.66,309.2,309.56,3474.1070459233524,309.2,309.66,309.2,309.56,3474.107
2014-12-15 14:05:00,309.46,309.47,308.99,309.43,3474.1070459233524,309.46,309.47,308.99,309.43,3474.107
2014-12-15 14:10:00,309.43,309.86,308.74,309.04,5102.5947236999245,309.43,309.86,308.74,309.04,5102.5947
2014-12-15 14:15:00,308.75,309.24,308.75,309.24,4885.463033329715,308.75,309.24,308.75,309.24,4885.463
2014-12-15 14:20:00,308.9,310.71,308.89,310.6,12159.374660731732,308.9,310.71,308.89,310.6,12159.3747
2014-12-15 14:25:00,310.7,311.69,310.7,311.14,34523.938768863314,310.7,311.69,310.7,311.14,34523.9388
2014-12-15 14:30:00,311.15,311.18,310.07,310.59,9119.5309955488,311.15,311.18,310.07,310.59,9119.531
2014-12-15 14:35:00,310.16,311.64,310.16,311.14,8902.399305178591,310.16,311.64,310.16,311.14,8902.3993
2014-12-15 14:40:00,311.24,311.29,309.49,309.49,8359.570079253068,311.24,311.29,309.49,309.49,8359.5701
2014-12-15 14:45:00,309.26,310.28,309.23,309.61,9010.965150363696,309.26,310.28,309.23,309.61,9010.9652
2014-12-15 14:50:00,309.31,309.89,309.07,309.84,7816.740853327544,309.31,309.89,309.07,309.84,7816.7409
2014-12-15 14:55:00,309.81,310.23,309.52,309.73,5862.555639995658,309.81,310.23,309.52,309.73,5862.5556
2014-12-15 15:00:00,309.69,310.45,309.69,309.85,8576.701769623276,309.69,310.45,309.69,309.85,8576.7018
2014-12-15 15:05:00,309.74,310.59,309.71,310.51,12810.769731842363,309.74,310.59,309.71,310.51,12810.7697
2014-12-15 15:10:00,310.24,311.42,310.23,310.61,8251.004234067963,310.24,311.42,310.23,310.61,8251.0042
2014-12-15 15:15:00,310.61,310.61,310.05,310.23,7816.740853327544,310.61,310.61,310.05,310.23,7816.7409
2014-12-15 15:20:00,310.07,310.31,309.78,310.01,9662.360221474324,310.07,310.31,309.78,310.01,9662.3602
2014-12-15 15:25:00,309.8,310.48,308.7,308.77,39300.83595700793,309.8,310.48,308.7,308.77,39300.836
2014-12-15 15:30:00,308.68,309.03,308.57,309.03,14004.994028878516,308.68,309.03,308.57,309.03,14004.994
2014-12-15 15:35:00,308.99,310.21,308.85,309.87,22364.564108131584,308.99,310.21,308.85,309.87,22364.5641
2014-12-15 15:40:00,309.78,310.36,309.21,309.96,17044.837694061447,309.78,310.36,309.21,309.96,17044.8377
2014-12-15 15:45:00,309.71,309.71,308.76,309.62,14547.82325480404,309.71,309.71,308.76,309.62,14547.8233
2014-12-15 15:50:00,309.43,310.03,308.96,309.78,41146.45532515471,309.43,310.03,308.96,309.78,41146.4553
2014-12-15 15:55:00,309.79,309.95,309.31,309.31,97709.26066659427,309.79,309.95,309.31,309.31,97709.2607
2014-12-16 09:30:00,307.08,308.57,306.27,308.56,39843.66518293345,307.08,308.57,306.27,308.56,39843.6652
2014-12-16 09:35:00,308.56,309.3,307.98,308.92,17913.364455542287,308.56,309.3,307.98,308.92,17913.3645
2014-12-16 09:40:00,307.92,309.43,307.35,309.17,26598.632070350668,307.92,309.43,307.35,309.17,26598.6321
2014-12-16 09:45:00,309.17,311.77,309.14,311.71,20410.37889479969,309.17,311.77,309.14,311.71,20410.3789
2014-12-16 09:50:00,311.4,311.6,308.84,309.66,9988.05775702964,311.4,311.6,308.84,309.66,9988.0578
2014-12-16 09:55:00,309.67,310.26,308.93,309.87,21278.90565628053,309.67,310.26,308.93,309.87,21278.9057
2014-12-16 10:00:00,310.22,311.41,309.42,311.1,19324.72044294865,310.22,311.41,309.42,311.1,19324.7204
2014-12-16 10:05:00,311.12,311.23,309.4,309.4,14764.95494517425,311.12,311.23,309.4,309.4,14764.9549
2014-12-16 10:10:00,309.67,309.69,308.14,308.51,8033.872543697753,309.67,309.69,308.14,308.51,8033.8725
2014-12-16 10:15:00,308.34,311.5,307.89,310.77,23993.05178590816,308.34,311.5,307.89,310.77,23993.0518
2014-12-16 10:20:00,310.19,310.45,309.13,310.22,15090.652480729565,310.19,310.45,309.13,310.22,15090.6525
2014-12-16 10:25:00,309.92,310.46,309.24,309.77,21713.169037020954,309.92,310.46,309.24,309.77,21713.169
2014-12-16 10:30:00,309.78,309.87,308.49,308.74,16719.140158506136,309.78,309.87,308.49,308.74,16719.1402
2014-12-16 10:35:00,308.55,309.07,307.99,308.1,18999.022907393333,308.55,309.07,307.99,308.1,18999.0229
2014-12-16 10:40:00,308.1,308.25,307.54,307.97,21170.33981109543,308.1,308.25,307.54,307.97,21170.3398
2014-12-16 10:45:00,308.01,309.91,307.91,309.59,11182.282054065792,308.01,309.91,307.91,309.59,11182.2821
2014-12-16 10:50:00,309.1,310.13,308.86,310.13,6948.214091846705,309.1,310.13,308.86,310.13,6948.2141
2014-12-16 10:55:00,309.92,310.75,309.58,310.47,17044.837694061447,309.92,310.75,309.58,310.47,17044.8377
2014-12-16 11:00:00,310.51,310.74,309.78,309.94,9553.79437628922,310.51,310.74,309.78,309.94,9553.7944
2014-12-16 11:05:00,310.2,310.42,309.25,309.25,16719.140158506136,310.2,310.42,309.25,309.25,16719.1402
2014-12-16 11:10:00,309.22,310.09,309.22,309.66,18130.496145912497,309.22,310.09,309.22,309.66,18130.4961
2014-12-16 11:15:00,309.65,310.08,309.49,309.78,18890.45706220823,309.65,310.08,309.49,309.78,18890.4571
2014-12-16 11:20:00,310.23,310.78,310.23,310.75,7165.345782216915,310.23,310.78,310.23,310.75,7165.3458
2014-12-16 11:25:00,311.01,311.99,310.89,311.59,24101.61763109326,311.01,311.99,310.89,311.59,24101.6176
2014-12-16 11:30:00,311.28,313.02,311.26,311.33,20084.681359244383,311.28,313.02,311.26,311.33,20084.6814
2014-12-16 11:35:00,311.61,312.03,311.15,311.3,12702.203886657258,311.61,312.03,311.15,311.3,12702.2039
2014-12-16 11:40:00,311.34,311.57,310.88,311.24,14439.257409618936,311.34,311.57,310.88,311.24,14439.2574
2014-12-16 11:45:00,311.02,311.67,310.71,310.71,8033.872543697753,311.02,311.67,310.71,310.71,8033.8725
2014-12-16 11:50:00,310.76,310.9,309.93,310.38,13353.598957767888,310.76,310.9,309.93,310.38,13353.599
2014-12-16 11:55:00,310.18,310.18,308.6,309.01,10639.452828140267,310.18,310.18,308.6,309.01,10639.4528
2014-12-16 12:00:00,309.32,309.94,309.0,309.05,8793.833459993486,309.32,309.94,309.0,309.05,8793.8335
2014-12-16 12:05:00,308.85,308.93,307.84,308.35,12593.638041472152,308.85,308.93,307.84,308.35,12593.638
2014-12-16 12:10:00,308.72,308.78,307.44,307.65,11182.282054065792,308.72,308.78,307.44,307.65,11182.2821
2014-12-16 12:15:00,307.78,309.29,307.65,308.8,12810.769731842363,307.78,309.29,307.65,308.8,12810.7697
2014-12-16 12:20:00,308.69,309.24,308.49,308.61,11833.67712517642,308.69,309.24,308.49,308.61,11833.6771
2014-12-16 12:25:00,308.67,309.0,308.45,308.57,10856.584518510475,308.67,309.0,308.45,308.57,10856.5845
2014-12-16 12:30:00,308.31,308.82,308.31,308.38,6948.214091846705,308.31,308.82,308.31,308.38,6948.2141
2014-12-16 12:35:00,308.64,308.82,307.91,308.45,13787.862338508306,308.64,308.82,307.91,308.45,13787.8623
2014-12-16 12:40:00,308.21,308.39,307.51,307.51,18564.75952665292,308.21,308.39,307.51,307.51,18564.7595
2014-12-16 12:45:00,307.34,307.34,306.44,306.6,22690.261643686896,307.34,307.34,306.44,306.6,22690.2616
2014-12-16 12:50:00,306.93,307.0,306.57,306.64,8902.399305178591,306.93,307.0,306.57,306.64,8902.3993
2014-12-16 12:55:00,306.6,307.11,306.6,306.6,2279.8827488872003,306.6,307.11,306.6,306.6,2279.8827
2014-12-16 13:00:00,306.75,306.96,306.51,306.71,7491.043317772229,306.75,306.96,306.51,306.71,7491.0433
2014-12-16 13:05:00,306.69,306.69,305.56,305.56,10856.584518510475,306.69,306.69,305.56,305.56,10856.5845
2014-12-16 13:10:00,306.13,306.16,304.62,305.26,34523.938768863314,306.13,306.16,304.62,305.26,34523.9388
2014-12-16 13:15:00,305.46,305.64,304.22,305.0,18781.891217023127,305.46,305.64,304.22,305.0,18781.8912
2014-12-16 13:20:00,305.03,305.46,304.57,304.88,9988.05775702964,305.03,305.46,304.57,304.88,9988.0578
2014-12-16 13:25:00,304.65,304.79,303.67,304.21,39626.53349256324,304.65,304.79,303.67,304.21,39626.5335
2014-12-16 13:30:00,304.17,304.4,303.31,304.06,14547.82325480404,304.17,304.4,303.31,304.06,14547.8233
2014-12-16 13:35:00,304.15,304.79,304.06,304.79,9336.662685919013,304.15,304.79,304.06,304.79,9336.6627
2014-12-16 13:40:00,304.74,305.1,304.21,305.1,16502.008468135926,304.74,305.1,304.21,305.1,16502.0085
2014-12-16 13:45:00,304.88,305.14,304.68,304.7,12702.203886657258,304.88,305.14,304.68,304.7,12702.2039
2014-12-16 13:50:00,304.85,305.52,304.85,305.23,8902.399305178591,304.85,305.52,304.85,305.23,8902.3993
2014-12-16 13:55:00,305.1,305.14,304.49,304.58,8468.135924438173,305.1,305.14,304.49,304.58,8468.1359
2014-12-16 14:00:00,304.6,304.99,304.41,304.74,15199.218325914668,304.6,304.99,304.41,304.74,15199.2183
2014-12-16 14:05:00,304.68,305.1,304.42,304.63,25838.671154054937,304.68,305.1,304.42,304.63,25838.6712
2014-12-16 14:10:00,304.64,305.34,304.42,304.61,13570.730648138097,304.64,305.34,304.42,304.61,13570.7306
2014-12-16 14:15:00,304.65,304.69,304.17,304.53,15199.218325914668,304.65,304.69,304.17,304.53,15199.2183
2014-12-16 14:20:00,304.6,304.77,304.29,304.29,11290.847899250895,304.6,304.77,304.29,304.29,11290.8479
2014-12-16 14:25:00,304.29,304.7,304.27,304.57,4994.02887851482,304.29,304.7,304.27,304.57,4994.0289
2014-12-16 14:30:00,304.55,305.2,304.37,304.42,10422.321137770055,304.55,305.2,304.37,304.42,10422.3211
2014-12-16 14:35:00,304.52,304.94,304.39,304.49,6622.516556291391,304.52,304.94,304.39,304.49,6622.5166
2014-12-16 14:40:00,304.56,304.99,304.39,304.6,34089.675388122894,304.56,304.99,304.39,304.6,34089.6754
2014-12-16 14:45:00,304.61,304.65,303.96,303.96,15959.1792422104,304.61,304.65,303.96,303.96,15959.1792
2014-12-16 14:50:00,303.97,303.97,303.2,303.52,5536.858104440344,303.97,303.97,303.2,303.52,5536.8581
2014-12-16 14:55:00,303.56,303.72,303.32,303.58,8793.833459993486,303.56,303.72,303.32,303.58,8793.8335
2014-12-16 15:00:00,303.47,304.35,303.12,304.05,16284.876777765716,303.47,304.35,303.12,304.05,16284.8768
2014-12-16 15:05:00,304.09,304.58,303.41,304.35,11073.716208880687,304.09,304.58,303.41,304.35,11073.7162
2014-12-16 15:10:00,304.07,304.21,303.54,303.79,11507.979589621104,304.07,304.21,303.54,303.79,11507.9796
2014-12-16 15:15:00,303.79,303.97,303.43,303.5,19650.417978503963,303.79,303.97,303.43,303.5,19650.418
2014-12-16 15:20:00,303.49,303.66,302.87,302.96,21278.90565628053,303.49,303.66,302.87,302.96,21278.9057
2014-12-16 15:25:00,302.97,303.25,302.19,302.71,15850.613397025296,302.97,303.25,302.19,302.71,15850.6134
2014-12-16 15:30:00,302.6,303.49,302.4,303.0,13353.598957767888,302.6,303.49,302.4,303.0,13353.599
2014-12-16 15:35:00,303.12,303.24,302.31,302.33,24535.88101183368,303.12,303.24,302.31,302.33,24535.881
2014-12-16 15:40:00,302.36,302.55,301.22,301.29,36043.860601454784,302.36,302.55,301.22,301.29,36043.8606
2014-12-16 15:45:00,301.25,301.56,301.0,301.46,55151.449354033226,301.25,301.56,301.0,301.46,55151.4494
2014-12-16 15:50:00,301.46,301.52,299.9,300.78,70893.49690587341,301.46,301.52,299.9,300.78,70893.4969
2014-12-16 15:55:00,300.77,300.77,299.07,299.48,132341.76528064272,300.77,300.77,299.07,299.48,132341.7653
2014-12-17 09:30:00,300.74,301.39,298.02,299.39,33655.41200738248,300.74,301.39,298.02,299.39,33655.412
2014-12-17 09:35:00,299.08,299.75,297.2,298.34,30289.87080664423,299.08,299.75,297.2,298.34,30289.8708
2014-12-17 09:40:00,298.62,301.41,298.55,299.51,16502.008468135926,298.62,301.41,298.55,299.51,16502.0085
2014-12-17 09:45:00,299.5,300.69,299.34,299.94,9770.92606665943,299.5,300.69,299.34,299.94,9770.9261
2014-12-17 09:50:00,299.9,300.77,299.78,299.98,16284.876777765716,299.9,300.77,299.78,299.98,16284.8768
2014-12-17 09:55:00,300.0,300.22,299.19,299.19,11942.242970361523,300.0,300.22,299.19,299.19,11942.243
2014-12-17 10:00:00,299.31,299.83,297.68,298.29,24970.144392574097,299.31,299.83,297.68,298.29,24970.1444
2014-12-17 10:05:00,298.49,298.54,297.23,298.07,34089.675388122894,298.49,298.54,297.23,298.07,34089.6754
2014-12-17 10:10:00,297.99,298.83,296.99,297.94,10965.150363695582,297.99,298.83,296.99,297.94,10965.1504
2014-12-17 10:15:00,298.13,298.54,296.92,298.03,20301.8130496146,298.13,298.54,296.92,298.03,20301.813
2014-12-17 10:20:00,297.87,298.81,297.79,298.34,15959.1792422104,297.87,298.81,297.79,298.34,15959.1792
2014-12-17 10:25:00,298.4,298.85,297.85,298.84,7925.306698512648,298.4,298.85,297.85,298.84,7925.3067
2014-12-17 10:30:00,298.71,298.93,297.99,298.07,10856.584518510475,298.71,298.93,297.99,298.07,10856.5845
2014-12-17 10:35:00,298.05,298.49,297.52,298.21,8793.833459993486,298.05,298.49,297.52,298.21,8793.8335
2014-12-17 10:40:00,298.22,298.71,297.79,298.42,8576.701769623276,298.22,298.71,297.79,298.42,8576.7018
2014-12-17 10:45:00,298.42,299.19,298.37,299.13,12702.203886657258,298.42,299.19,298.37,299.13,12702.2039
2014-12-17 10:50:00,298.86,299.5,298.22,298.72,13896.42818369341,298.86,299.5,298.22,298.72,13896.4282
2014-12-17 10:55:00,298.51,299.07,297.79,297.93,12159.374660731732,298.51,299.07,297.79,297.93,12159.3747
2014-12-17 11:00:00,297.74,298.83,297.74,298.82,14982.086635544458,297.74,298.83,297.74,298.82,14982.0866
2014-12-17 11:05:00,299.1,299.53,298.56,298.9,12810.769731842363,299.1,299.53,298.56,298.9,12810.7697
2014-12-17 11:10:00,298.9,299.65,298.86,299.47,11290.847899250895,298.9,299.65,298.86,299.47,11290.8479
2014-12-17 11:15:00,299.15,300.74,299.1,300.74,10205.189447399847,299.15,300.74,299.1,300.74,10205.1894
2014-12-17 11:20:00,300.53,301.78,300.16,301.49,20627.510585169905,300.53,301.78,300.16,301.49,20627.5106
2014-12-17 11:25:00,301.51,301.78,300.5,300.51,7165.345782216915,301.51,301.78,300.5,300.51,7165.3458
2014-12-17 11:30:00,300.5,301.41,300.32,301.09,8793.833459993486,300.5,301.41,300.32,301.09,8793.8335
2014-12-17 11:35:00,301.35,302.47,301.35,302.47,19433.28628813376,301.35,302.47,301.35,302.47,19433.2863
2014-12-17 11:40:00,302.54,302.97,302.33,302.68,23558.788405167736,302.54,302.97,302.33,302.68,23558.7884
2014-12-17 11:45:00,303.03,303.61,302.94,303.4,24101.61763109326,303.03,303.61,302.94,303.4,24101.6176
2014-12-17 11:50:00,303.21,303.85,302.91,303.39,25730.10530886983,303.21,303.85,302.91,303.39,25730.1053
2014-12-17 11:55:00,303.12,303.95,302.89,303.53,12376.506351101943,303.12,303.95,302.89,303.53,12376.5064
2014-12-17 12:00:00,303.83,304.28,303.77,304.0,9988.05775702964,303.83,304.28,303.77,304.0,9988.0578
2014-12-17 12:05:00,304.06,304.18,303.34,303.5,18456.19368146781,304.06,304.18,303.34,303.5,18456.1937
2014-12-17 12:10:00,303.54,303.59,302.19,302.51,12593.638041472152,303.54,303.59,302.19,302.51,12593.638
2014-12-17 12:15:00,302.26,302.29,301.77,301.96,7273.91162740202,302.26,302.29,301.77,301.96,7273.9116
2014-12-17 12:20:00,302.07,302.36,301.41,302.27,16393.44262295082,302.07,302.36,301.41,302.27,16393.4426
2014-12-17 12:25:00,301.86,301.91,300.95,300.95,4125.502117033981,301.86,301.91,300.95,300.95,4125.5021
2014-12-17 12:30:00,301.25,302.02,301.25,301.44,4668.3313429595055,301.25,302.02,301.25,301.44,4668.3313
2014-12-17 12:35:00,301.48,301.61,300.69,300.69,17153.403539246552,301.48,301.61,300.69,300.69,17153.4035
2014-12-17 12:40:00,300.64,301.41,300.54,300.58,9988.05775702964,300.64,301.41,300.54,300.58,9988.0578
2014-12-17 12:45:00,300.8,301.09,300.35,301.01,9770.92606665943,300.8,301.09,300.35,301.01,9770.9261
2014-12-17 12:50:00,301.09,301.36,300.91,301.07,9228.096840733906,301.09,301.36,300.91,301.07,9228.0968
2014-12-17 12:55:00,301.08,301.32,300.86,300.9,21604.60319183585,301.08,301.32,300.86,300.9,21604.6032
2014-12-17 13:00:00,301.08,301.32,300.86,301.08,7491.043317772229,301.08,301.32,300.86,301.08,7491.0433
2014-12-17 13:05:00,301.12,301.53,300.96,301.07,5102.5947236999245,301.12,301.53,300.96,301.07,5102.5947
2014-12-17 13:10:00,301.04,301.33,300.33,300.97,4342.633807404191,301.04,301.33,300.33,300.97,4342.6338
2014-12-17 13:15:00,301.25,301.56,300.83,301.08,3256.975355553143,301.25,301.56,300.83,301.08,3256.9754
2014-12-17 13:20:00,301.04,301.3,300.53,300.67,3799.804581478667,301.04,301.3,300.53,300.67,3799.8046
2014-12-17 13:25:00,300.79,301.27,300.79,300.86,977.092606665943,300.79,301.27,300.79,300.86,977.0926
2014-12-17 13:30:00,300.9,301.52,300.79,300.98,5536.858104440344,300.9,301.52,300.79,300.98,5536.8581
2014-12-17 13:35:00,300.85,301.16,300.45,300.81,11725.111279991315,300.85,301.16,300.45,300.81,11725.1113
2014-12-17 13:40:00,300.7,301.61,300.7,301.6,16067.745087395506,300.7,301.61,300.7,301.6,16067.7451
2014-12-17 13:45:00,301.64,301.65,300.4,301.06,5536.858104440344,301.64,301.65,300.4,301.06,5536.8581
2014-12-17 13:50:00,300.81,301.18,300.66,300.7,5102.5947236999245,300.81,301.18,300.66,300.7,5102.5947
2014-12-17 13:55:00,301.04,301.15,300.72,300.97,23667.35425035284,301.04,301.15,300.72,300.97,23667.3543
2014-12-17 14:00:00,300.97,303.9,300.67,302.8,18239.0619910976,300.97,303.9,300.67,302.8,18239.062
2014-12-17 14:05:00,302.97,303.63,302.49,303.43,11942.242970361523,302.97,303.63,302.49,303.43,11942.243
2014-12-17 14:10:00,303.32,305.18,303.06,305.18,13896.42818369341,303.32,305.18,303.06,305.18,13896.4282
2014-12-17 14:15:00,305.11,305.32,304.12,304.48,13353.598957767888,305.11,305.32,304.12,304.48,13353.599
2014-12-17 14:20:00,304.54,304.57,303.53,304.5,13027.901422212572,304.54,304.57,303.53,304.5,13027.9014
2014-12-17 14:25:00,304.86,304.98,303.94,303.99,12267.940505916838,304.86,304.98,303.94,303.99,12267.9405
2014-12-17 14:30:00,303.96,304.85,303.74,304.43,16067.745087395506,303.96,304.85,303.74,304.43,16067.7451
2014-12-17 14:35:00,304.47,305.43,304.32,305.43,15307.784171099773,304.47,305.43,304.32,305.43,15307.7842
2014-12-17 14:40:00,305.32,305.32,303.2,304.05,28769.948974052764,305.32,305.32,303.2,304.05,28769.949
2014-12-17 14:45:00,304.19,304.41,303.43,303.96,28118.55390294213,304.19,304.41,303.43,303.96,28118.5539
2014-12-17 14:50:00,303.86,305.37,303.61,305.26,15199.218325914668,303.86,305.37,303.61,305.26,15199.2183
2014-12-17 14:55:00,305.34,305.46,303.73,303.98,9119.5309955488,305.34,305.46,303.73,303.98,9119.531
2014-12-17 15:00:00,304.16,304.16,302.67,303.36,9228.096840733906,304.16,304.16,302.67,303.36,9228.0968
2014-12-17 15:05:00,303.12,303.69,302.92,303.47,8793.833459993486,303.12,303.69,302.92,303.47,8793.8335
2014-12-17 15:10:00,303.45,305.03,303.3,305.03,8142.438388882858,303.45,305.03,303.3,305.03,8142.4384
2014-12-17 15:15:00,305.02,305.19,304.14,304.94,7599.609162957334,305.02,305.19,304.14,304.94,7599.6092
2014-12-17 15:20:00,305.16,305.25,304.57,304.98,6405.384865921182,305.16,305.25,304.57,304.98,6405.3849
2014-12-17 15:25:00,304.99,306.07,304.7,305.68,12593.638041472152,304.99,306.07,304.7,305.68,12593.638
2014-12-17 15:30:00,305.67,306.16,305.21,305.53,15850.613397025296,305.67,306.16,305.21,305.53,15850.6134
2014-12-17 15:35:00,305.61,305.98,305.13,305.85,12159.374660731732,305.61,305.98,305.13,305.85,12159.3747
2014-12-17 15:40:00,305.92,306.95,305.9,306.79,21713.169037020954,305.92,306.95,305.9,306.79,21713.169
2014-12-17 15:45:00,306.8,307.4,306.49,307.17,22581.69579850179,306.8,307.4,306.49,307.17,22581.6958
2014-12-17 15:50:00,307.29,307.4,305.87,306.02,25512.97361849962,307.29,307.4,305.87,306.02,25512.9736
2014-12-17 15:55:00,305.92,306.98,305.77,306.71,43100.640538486594,305.92,306.98,305.77,306.71,43100.6405
2014-12-18 09:30:00,312.58,313.4,311.06,313.0,85332.75431549235,312.58,313.4,311.06,313.0,85332.7543
2014-12-18 09:35:00,312.98,315.15,312.69,314.9,108891.54272066009,312.98,315.15,312.69,314.9,108891.5427
2014-12-18 09:40:00,314.76,316.55,314.22,316.14,50591.68385625882,314.76,316.55,314.22,316.14,50591.6839
2014-12-18 09:45:00,315.89,318.1,315.81,317.78,57105.63456736511,315.89,318.1,315.81,317.78,57105.6346
2014-12-18 09:50:00,318.07,318.68,317.27,318.1,46900.44511996526,318.07,318.68,317.27,318.1,46900.4451
2014-12-18 09:55:00,318.05,318.7,317.78,318.68,26815.76376072088,318.05,318.7,317.78,318.68,26815.7638
2014-12-18 10:00:00,318.7,320.27,318.24,319.27,65899.4680273586,318.7,320.27,318.24,319.27,65899.468
2014-12-18 10:05:00,319.27,319.27,318.19,318.67,25187.276082944307,319.27,319.27,318.19,318.67,25187.2761
2014-12-18 10:10:00,318.88,320.0,318.39,319.62,31701.22679405059,318.88,320.0,318.39,319.62,31701.2268
2014-12-18 10:15:00,319.49,320.5,318.48,318.55,33546.84616219738,319.49,320.5,318.48,318.55,33546.8462
2014-12-18 10:20:00,318.54,318.94,317.64,318.08,30615.568342199545,318.54,318.94,317.64,318.08,30615.5683
2014-12-18 10:25:00,318.13,319.02,317.98,318.78,23667.35425035284,318.13,319.02,317.98,318.78,23667.3543
2014-12-18 10:30:00,318.88,319.02,318.1,318.77,13353.598957767888,318.88,319.02,318.1,318.77,13353.599
2014-12-18 10:35:00,318.94,319.26,318.12,318.53,17153.403539246552,318.94,319.26,318.12,318.53,17153.4035
2014-12-18 10:40:00,318.38,318.88,318.3,318.44,11182.282054065792,318.38,318.88,318.3,318.44,11182.2821
2014-12-18 10:45:00,318.49,318.7,317.94,318.18,19107.58875257844,318.49,318.7,317.94,318.18,19107.5888
2014-12-18 10:50:00,318.23,318.79,318.15,318.71,15959.1792422104,318.23,318.79,318.15,318.71,15959.1792
2014-12-18 10:55:00,318.68,318.9,318.24,318.57,6622.516556291391,318.68,318.9,318.24,318.57,6622.5166
2014-12-18 11:00:00,318.25,318.49,317.72,317.91,13896.42818369341,318.25,318.49,317.72,317.91,13896.4282
2014-12-18 11:05:00,317.97,317.97,317.32,317.6,17044.837694061447,317.97,317.97,317.32,317.6,17044.8377
2014-12-18 11:10:00,317.6,318.13,316.88,316.88,15090.652480729565,317.6,318.13,316.88,316.88,15090.6525
2014-12-18 11:15:00,316.73,317.69,316.53,317.67,11507.979589621104,316.73,317.69,316.53,317.67,11507.9796
2014-12-18 11:20:00,317.6,317.69,316.72,317.54,16176.31093258061,317.6,317.69,316.72,317.54,16176.3109
2014-12-18 11:25:00,317.57,317.74,316.82,317.0,13136.467267397677,317.57,317.74,316.82,317.0,13136.4673
2014-12-18 11:30:00,316.77,317.3,316.64,317.11,7491.043317772229,316.77,317.3,316.64,317.11,7491.0433
2014-12-18 11:35:00,317.13,317.32,316.7,317.31,17370.535229616762,317.13,317.32,316.7,317.31,17370.5352
2014-12-18 11:40:00,317.29,318.21,317.25,317.93,5753.989794810553,317.29,318.21,317.25,317.93,5753.9898
2014-12-18 11:45:00,317.75,318.15,317.57,318.03,10748.018673325372,317.75,318.15,317.57,318.03,10748.0187
2014-12-18 11:50:00,317.96,318.56,317.5,318.53,21387.47150146564,317.96,318.56,317.5,318.53,21387.4715
2014-12-18 11:55:00,318.25,318.52,317.5,317.95,36043.860601454784,318.25,318.52,317.5,317.95,36043.8606
2014-12-18 12:00:00,317.56,317.74,317.12,317.12,12593.638041472152,317.56,317.74,317.12,317.12,12593.638
2014-12-18 12:05:00,317.17,318.02,316.9,317.15,39409.40180219303,317.17,318.02,316.9,317.15,39409.4018
2014-12-18 12:10:00,317.09,318.03,316.97,317.94,19976.11551405928,317.09,318.03,316.97,317.94,19976.1155
2014-12-18 12:15:00,317.97,318.65,317.94,318.49,9553.79437628922,317.97,318.65,317.94,318.49,9553.7944
2014-12-18 12:20:00,318.28,318.28,317.69,317.93,9988.05775702964,318.28,318.28,317.69,317.93,9988.0578
2014-12-18 12:25:00,317.78,318.3,317.78,317.81,3691.2387362935615,317.78,318.3,317.78,317.81,3691.2387
2014-12-18 12:30:00,317.83,318.48,317.82,318.42,4342.633807404191,317.83,318.48,317.82,318.42,4342.6338
2014-12-18 12:35:00,318.42,318.95,318.42,318.84,11833.67712517642,318.42,318.95,318.42,318.84,11833.6771
2014-12-18 12:40:00,318.85,319.25,318.85,319.25,7599.609162957334,318.85,319.25,318.85,319.25,7599.6092
2014-12-18 12:45:00,319.25,320.25,318.89,320.17,13896.42818369341,319.25,320.25,318.89,320.17,13896.4282
2014-12-18 12:50:00,320.08,320.64,319.95,320.44,36695.25567256541,320.08,320.64,319.95,320.44,36695.2557
2014-12-18 12:55:00,320.52,320.65,320.21,320.51,10856.584518510475,320.52,320.65,320.21,320.51,10856.5845
2014-12-18 13:00:00,320.68,320.81,320.3,320.47,15633.481706655088,320.68,320.81,320.3,320.47,15633.4817
2014-12-18 13:05:00,320.45,320.59,319.66,319.98,7165.345782216915,320.45,320.59,319.66,319.98,7165.3458
2014-12-18 13:10:00,319.72,320.31,319.66,319.92,8793.833459993486,319.72,320.31,319.66,319.92,8793.8335
2014-12-18 13:15:00,319.88,320.43,319.88,320.28,5862.555639995658,319.88,320.43,319.88,320.28,5862.5556
2014-12-18 13:20:00,320.33,321.34,320.26,321.34,10856.584518510475,320.33,321.34,320.26,321.34,10856.5845
2014-12-18 13:25:00,321.4,321.69,321.23,321.46,14764.95494517425,321.4,321.69,321.23,321.46,14764.9549
2014-12-18 13:30:00,321.52,321.57,320.69,321.33,7273.91162740202,321.52,321.57,320.69,321.33,7273.9116
2014-12-18 13:35:00,321.33,321.69,321.11,321.41,16936.271848876346,321.33,321.69,321.11,321.41,16936.2718
2014-12-18 13:40:00,321.41,321.78,321.04,321.42,14656.389099989145,321.41,321.78,321.04,321.42,14656.3891
2014-12-18 13:45:00,321.51,321.8,320.98,321.51,10205.189447399847,321.51,321.8,320.98,321.51,10205.1894
2014-12-18 13:50:00,321.68,321.81,321.46,321.8,8793.833459993486,321.68,321.81,321.46,321.8,8793.8335
2014-12-18 13:55:00,321.69,322.0,321.51,321.92,10205.189447399847,321.69,322.0,321.51,321.92,10205.1894
2014-12-18 14:00:00,321.8,321.96,321.34,321.4,15307.784171099773,321.8,321.96,321.34,321.4,15307.7842
2014-12-18 14:05:00,321.45,321.83,321.32,321.83,18239.0619910976,321.45,321.83,321.32,321.83,18239.062
2014-12-18 14:10:00,321.77,322.02,321.5,322.01,15633.481706655088,321.77,322.02,321.5,322.01,15633.4817
2014-12-18 14:15:00,321.96,322.66,321.64,322.48,51351.64477255456,321.96,322.66,321.64,322.48,51351.6448
2014-12-18 14:20:00,322.5,322.55,321.59,321.69,19976.11551405928,322.5,322.55,321.59,321.69,19976.1155
2014-12-18 14:25:00,321.61,322.25,321.61,321.73,14439.257409618936,321.61,322.25,321.61,321.73,14439.2574
2014-12-18 14:30:00,321.71,322.57,321.54,322.43,24210.18347627836,321.71,322.57,321.54,322.43,24210.1835
2014-12-18 14:35:00,322.38,322.86,322.03,322.65,20301.8130496146,322.38,322.86,322.03,322.65,20301.813
2014-12-18 14:40:00,322.57,322.9,322.44,322.66,9770.92606665943,322.57,322.9,322.44,322.66,9770.9261
2014-12-18 14:45:00,322.83,322.98,321.21,321.37,31266.96341331017,322.83,322.98,321.21,321.37,31266.9634
2014-12-18 14:50:00,321.4,322.85,321.4,322.85,17479.101074801867,321.4,322.85,321.4,322.85,17479.1011
2014-12-18 14:55:00,322.84,323.31,322.38,323.07,27901.422212571924,322.84,323.31,322.38,323.07,27901.4222
2014-12-18 15:00:00,323.12,323.44,322.77,323.44,14330.69156443383,323.12,323.44,322.77,323.44,14330.6916
2014-12-18 15:05:00,323.44,324.21,323.43,323.82,27684.29052220172,323.44,324.21,323.43,323.82,27684.2905
2014-12-18 15:10:00,323.9,324.66,323.55,324.61,37129.51905330584,323.9,324.66,323.55,324.61,37129.5191
2014-12-18 15:15:00,324.58,324.68,323.82,323.93,17153.403539246552,324.58,324.68,323.82,323.93,17153.4035
2014-12-18 15:20:00,324.01,324.17,323.32,323.32,21278.90565628053,324.01,324.17,323.32,323.32,21278.9057
2014-12-18 15:25:00,323.32,324.23,323.32,324.02,16176.31093258061,323.32,324.23,323.32,324.02,16176.3109
2014-12-18 15:30:00,324.02,324.89,324.0,324.05,23775.920095537946,324.02,324.89,324.0,324.05,23775.9201
2014-12-18 15:35:00,324.03,324.68,323.85,324.68,38215.17750515688,324.03,324.68,323.85,324.68,38215.1775
2014-12-18 15:40:00,324.69,325.55,324.69,325.46,30181.304961459125,324.69,325.55,324.69,325.46,30181.305
2014-12-18 15:45:00,325.47,325.55,324.58,325.01,40603.62609922919,325.47,325.55,324.58,325.01,40603.6261
2014-12-18 15:50:00,325.05,325.72,325.03,325.23,51243.07892736945,325.05,325.72,325.03,325.23,51243.0789
2014-12-18 15:55:00,325.24,325.79,324.96,325.79,97166.43144066876,325.24,325.79,324.96,325.79,97166.4314
2014-12-19 09:30:00,316.2,323.31,315.99,322.39,619476.7126262079,316.2,323.31,315.99,322.39,619476.7126
2014-12-19 09:35:00,322.42,323.9,322.39,323.31,34741.070459233524,322.42,323.9,322.39,323.31,34741.0705
2014-12-19 09:40:00,323.42,323.76,321.46,321.81,49288.89371403757,323.42,323.76,321.46,321.81,49288.8937
2014-12-19 09:45:00,321.75,323.29,321.46,322.92,26490.066225165563,321.75,323.29,321.46,322.92,26490.0662
2014-12-19 09:50:00,322.85,322.89,320.47,320.47,30941.26587775486,322.85,322.89,320.47,320.47,30941.2659
2014-12-19 09:55:00,320.63,322.73,320.08,322.73,35501.03137552926,320.63,322.73,320.08,322.73,35501.0314
2014-12-19 10:00:00,322.46,325.41,321.93,325.41,50157.4204755184,322.46,325.41,321.93,325.41,50157.4205
2014-12-19 10:05:00,325.15,327.81,324.94,327.43,86852.67614808382,325.15,327.81,324.94,327.43,86852.6761
2014-12-19 10:10:00,327.32,330.21,326.67,330.21,68179.35077624579,327.32,330.21,326.67,330.21,68179.3508
2014-12-19 10:15:00,330.13,331.37,329.12,331.02,38215.17750515688,330.13,331.37,329.12,331.02,38215.1775
2014-12-19 10:20:00,331.23,331.26,329.56,330.37,45380.52328737379,331.23,331.26,329.56,330.37,45380.5233
2014-12-19 10:25:00,330.17,330.67,329.97,330.3,17696.232765172077,330.17,330.67,329.97,330.3,17696.2328
2014-12-19 10:30:00,330.16,330.33,328.62,328.84,31484.09510368038,330.16,330.33,328.62,328.84,31484.0951
2014-12-19 10:35:00,328.69,329.04,327.34,327.56,32352.62186516122,328.69,329.04,327.34,327.56,32352.6219
2014-12-19 10:40:00,327.51,328.28,327.3,327.79,20193.24720442949,327.51,328.28,327.3,327.79,20193.2472
2014-12-19 10:45:00,327.49,327.49,325.26,325.27,27792.85636738682,327.49,327.49,325.26,325.27,27792.8564
2014-12-19 10:50:00,325.29,327.03,325.27,326.21,13353.598957767888,325.29,327.03,325.27,326.21,13353.599
2014-12-19 10:55:00,326.33,327.18,326.22,327.11,14113.55987406362,326.33,327.18,326.22,327.11,14113.5599
2014-12-19 11:00:00,327.21,328.17,326.68,328.07,15416.350016284878,327.21,328.17,326.68,328.07,15416.35
2014-12-19 11:05:00,328.01,328.11,327.28,327.64,9770.92606665943,328.01,328.11,327.28,327.64,9770.9261
2014-12-19 11:10:00,327.5,329.28,327.5,329.14,13136.467267397677,327.5,329.28,327.5,329.14,13136.4673
2014-12-19 11:15:00,328.99,329.75,328.67,329.25,25621.539463684727,328.99,329.75,328.67,329.25,25621.5395
2014-12-19 11:20:00,328.87,329.47,327.92,329.47,11290.847899250895,328.87,329.47,327.92,329.47,11290.8479
2014-12-19 11:25:00,329.64,330.09,329.36,329.78,16719.140158506136,329.64,330.09,329.36,329.78,16719.1402
2014-12-19 11:30:00,329.58,329.92,329.1,329.86,11399.413744436,329.58,329.92,329.1,329.86,11399.4137
2014-12-19 11:35:00,329.44,329.58,328.65,329.5,10422.321137770055,329.44,329.58,328.65,329.5,10422.3211
2014-12-19 11:40:00,329.49,329.81,329.26,329.51,13027.901422212572,329.49,329.81,329.26,329.51,13027.9014
2014-12-19 11:45:00,329.27,329.51,328.99,329.2,6839.648246661601,329.27,329.51,328.99,329.2,6839.6482
2014-12-19 11:50:00,329.16,329.36,328.83,328.97,9988.05775702964,329.16,329.36,328.83,328.97,9988.0578
2014-12-19 11:55:00,328.82,329.27,328.53,328.54,7056.77993703181,328.82,329.27,328.53,328.54,7056.7799
2014-12-19 12:00:00,328.55,328.68,327.05,327.05,12267.940505916838,328.55,328.68,327.05,327.05,12267.9405
2014-12-19 12:05:00,327.05,328.18,326.81,327.65,25512.97361849962,327.05,328.18,326.81,327.65,25512.9736
2014-12-19 12:10:00,327.65,328.11,327.64,327.97,13679.296493323202,327.65,328.11,327.64,327.97,13679.2965
2014-12-19 12:15:00,327.76,328.15,327.76,327.96,7273.91162740202,327.76,328.15,327.76,327.96,7273.9116
2014-12-19 12:20:00,327.83,327.94,327.0,327.02,11290.847899250895,327.83,327.94,327.0,327.02,11290.8479
2014-12-19 12:25:00,327.23,328.41,327.02,328.41,8793.833459993486,327.23,328.41,327.02,328.41,8793.8335
2014-12-19 12:30:00,328.52,329.49,328.36,329.19,10856.584518510475,328.52,329.49,328.36,329.19,10856.5845
2014-12-19 12:35:00,329.26,329.75,329.1,329.45,6839.648246661601,329.26,329.75,329.1,329.45,6839.6482
2014-12-19 12:40:00,329.5,329.85,329.3,329.73,3691.2387362935615,329.5,329.85,329.3,329.73,3691.2387
2014-12-19 12:45:00,329.97,330.22,329.68,330.22,8142.438388882858,329.97,330.22,329.68,330.22,8142.4384
2014-12-19 12:50:00,330.14,330.86,330.14,330.47,10205.189447399847,330.14,330.86,330.14,330.47,10205.1894
2014-12-19 12:55:00,330.56,330.66,329.64,329.64,7599.609162957334,330.56,330.66,329.64,329.64,7599.6092
2014-12-19 13:00:00,329.67,330.05,329.34,329.54,11182.282054065792,329.67,330.05,329.34,329.54,11182.2821
2014-12-19 13:05:00,329.42,329.82,329.18,329.65,9119.5309955488,329.42,329.82,329.18,329.65,9119.531
2014-12-19 13:10:00,329.53,329.64,329.36,329.58,7599.609162957334,329.53,329.64,329.36,329.58,7599.6092
2014-12-19 13:15:00,329.57,330.32,329.51,330.19,9553.79437628922,329.57,330.32,329.51,330.19,9553.7944
2014-12-19 13:20:00,330.06,330.44,329.5,330.21,5319.726414070134,330.06,330.44,329.5,330.21,5319.7264
2014-12-19 13:25:00,330.03,330.49,329.9,330.43,5971.121485180763,330.03,330.49,329.9,330.43,5971.1215
2014-12-19 13:30:00,330.47,330.86,330.13,330.29,9336.662685919013,330.47,330.86,330.13,330.29,9336.6627
2014-12-19 13:35:00,330.32,330.51,329.89,330.18,12702.203886657258,330.32,330.51,329.89,330.18,12702.2039
2014-12-19 13:40:00,330.2,330.87,330.2,330.7,9553.79437628922,330.2,330.87,330.2,330.7,9553.7944
2014-12-19 13:45:00,330.91,330.91,330.38,330.44,4234.067962219086,330.91,330.91,330.38,330.44,4234.068
2014-12-19 13:50:00,330.75,330.79,330.44,330.55,8468.135924438173,330.75,330.79,330.44,330.55,8468.1359
2014-12-19 13:55:00,330.67,330.67,330.28,330.49,6948.214091846705,330.67,330.67,330.28,330.49,6948.2141
2014-12-19 14:00:00,330.6,330.67,330.36,330.54,11616.54543480621,330.6,330.67,330.36,330.54,11616.5454
2014-12-19 14:05:00,330.65,331.48,330.42,331.26,19541.85213331886,330.65,331.48,330.42,331.26,19541.8521
2014-12-19 14:10:00,331.31,331.47,330.91,330.94,6948.214091846705,331.31,331.47,330.91,330.94,6948.2141
2014-12-19 14:15:00,330.91,331.14,330.52,330.56,11399.413744436,330.91,331.14,330.52,330.56,11399.4137
2014-12-19 14:20:00,330.44,330.59,330.26,330.45,15850.613397025296,330.44,330.59,330.26,330.45,15850.6134
2014-12-19 14:25:00,330.58,330.78,330.38,330.78,8793.833459993486,330.58,330.78,330.38,330.78,8793.8335
2014-12-19 14:30:00,330.98,331.32,330.68,331.3,8902.399305178591,330.98,331.32,330.68,331.3,8902.3993
2014-12-19 14:35:00,331.12,331.35,330.95,331.01,10096.623602214744,331.12,331.35,330.95,331.01,10096.6236
2014-12-19 14:40:00,330.99,331.37,330.91,331.18,6948.214091846705,330.99,331.37,330.91,331.18,6948.2141
2014-12-19 14:45:00,331.37,331.46,331.07,331.42,11073.716208880687,331.37,331.46,331.07,331.42,11073.7162
2014-12-19 14:50:00,331.54,332.07,331.49,331.93,30941.26587775486,331.54,332.07,331.49,331.93,30941.2659
2014-12-19 14:55:00,331.92,332.45,331.57,331.92,17696.232765172077,331.92,332.45,331.57,331.92,17696.2328
2014-12-19 15:00:00,332.24,332.3,331.63,331.8,7708.175008142439,332.24,332.3,331.63,331.8,7708.175
2014-12-19 15:05:00,332.09,332.89,331.75,332.53,14764.95494517425,332.09,332.89,331.75,332.53,14764.9549
2014-12-19 15:10:00,332.46,332.76,331.99,332.29,23667.35425035284,332.46,332.76,331.99,332.29,23667.3543
2014-12-19 15:15:00,332.5,333.37,332.42,333.32,17370.535229616762,332.5,333.37,332.42,333.32,17370.5352
2014-12-19 15:20:00,333.14,333.34,332.8,332.89,15850.613397025296,333.14,333.34,332.8,332.89,15850.6134
2014-12-19 15:25:00,332.97,333.12,332.73,333.01,17587.666919986972,332.97,333.12,332.73,333.01,17587.6669
2014-12-19 15:30:00,333.13,333.13,332.54,332.54,23233.09086961242,333.13,333.13,332.54,332.54,23233.0909
2014-12-19 15:35:00,332.67,333.24,332.58,332.84,25947.23699924004,332.67,333.24,332.58,332.84,25947.237
2014-12-19 15:40:00,332.87,333.23,332.4,332.4,19976.11551405928,332.87,333.23,332.4,332.4,19976.1155
2014-12-19 15:45:00,332.53,332.87,332.03,332.34,23341.65671479753,332.53,332.87,332.03,332.34,23341.6567
2014-12-19 15:50:00,332.3,333.22,332.15,332.26,76430.35501031375,332.3,333.22,332.15,332.26,76430.355
2014-12-19 15:55:00,332.36,333.17,331.99,332.14,86092.71523178808,332.36,333.17,331.99,332.14,86092.7152
2014-12-22 09:30:00,324.23,326.06,319.26,322.13,156986.2121376615,324.23,326.06,319.26,322.13,156986.2121
2014-12-22 09:35:00,322.15,324.69,321.48,323.51,129301.92161545978,322.15,324.69,321.48,323.51,129301.9216
2014-12-22 09:40:00,323.97,326.4,323.55,325.69,73499.07719031593,323.97,326.4,323.55,325.69,73499.0772
2014-12-22 09:45:00,325.7,326.0,324.93,325.33,38215.17750515688,325.7,326.0,324.93,325.33,38215.1775
2014-12-22 09:50:00,325.06,325.06,322.19,322.19,50048.8546303333,325.06,325.06,322.19,322.19,50048.8546
2014-12-22 09:55:00,322.05,323.56,321.92,323.38,35283.89968515905,322.05,323.56,321.92,323.38,35283.8997
2014-12-22 10:00:00,323.55,326.05,323.47,325.68,48203.23526218652,323.55,326.05,323.47,325.68,48203.2353
2014-12-22 10:05:00,325.63,325.94,324.85,325.19,20736.07643035501,325.63,325.94,324.85,325.19,20736.0764
2014-12-22 10:10:00,325.19,326.87,324.91,325.57,26381.50037998045,325.19,326.87,324.91,325.57,26381.5004
2014-12-22 10:15:00,325.55,325.81,324.06,324.06,25947.23699924004,325.55,325.81,324.06,324.06,25947.237
2014-12-22 10:20:00,324.1,324.51,322.67,322.77,23775.920095537946,324.1,324.51,322.67,322.77,23775.9201
2014-12-22 10:25:00,322.76,323.35,322.39,322.51,57322.76625773532,322.76,323.35,322.39,322.51,57322.7663
2014-12-22 10:30:00,322.65,322.65,320.33,320.97,62968.19020736076,322.65,322.65,320.33,320.97,62968.1902
2014-12-22 10:35:00,320.96,321.44,320.63,320.63,25404.40777331452,320.96,321.44,320.63,320.63,25404.4078
2014-12-22 10:40:00,320.6,321.37,320.05,321.37,50374.55216588861,320.6,321.37,320.05,321.37,50374.5522
2014-12-22 10:45:00,321.57,322.43,321.46,321.46,18781.891217023127,321.57,322.43,321.46,321.46,18781.8912
2014-12-22 10:50:00,321.33,321.46,320.87,321.06,13136.467267397677,321.33,321.46,320.87,321.06,13136.4673
2014-12-22 10:55:00,320.98,321.46,320.15,320.26,14873.520790359353,320.98,321.46,320.15,320.26,14873.5208
2014-12-22 11:00:00,320.17,320.69,319.65,320.49,23993.05178590816,320.17,320.69,319.65,320.49,23993.0518
2014-12-22 11:05:00,320.39,320.47,318.7,319.62,33546.84616219738,320.39,320.47,318.7,319.62,33546.8462
2014-12-22 11:10:00,319.62,319.62,318.97,318.97,9445.228531104114,319.62,319.62,318.97,318.97,9445.2285
2014-12-22 11:15:00,318.92,319.42,317.99,318.68,15633.481706655088,318.92,319.42,317.99,318.68,15633.4817
2014-12-22 11:20:00,318.7,319.19,318.52,319.16,21278.90565628053,318.7,319.19,318.52,319.16,21278.9057
2014-12-22 11:25:00,319.09,321.28,319.07,321.28,17370.535229616762,319.09,321.28,319.07,321.28,17370.5352
2014-12-22 11:30:00,320.95,321.23,320.57,320.66,10530.886982955162,320.95,321.23,320.57,320.66,10530.887
2014-12-22 11:35:00,320.72,321.44,320.64,321.2,4668.3313429595055,320.72,321.44,320.64,321.2,4668.3313
2014-12-22 11:40:00,321.09,322.62,321.01,322.57,20627.510585169905,321.09,322.62,321.01,322.57,20627.5106
2014-12-22 11:45:00,322.71,322.99,322.39,322.49,6948.214091846705,322.71,322.99,322.39,322.49,6948.2141
2014-12-22 11:50:00,322.34,322.77,322.11,322.65,7491.043317772229,322.34,322.77,322.11,322.65,7491.0433
2014-12-22 11:55:00,322.77,323.44,322.15,323.44,9336.662685919013,322.77,323.44,322.15,323.44,9336.6627
2014-12-22 12:00:00,323.44,324.25,323.08,324.07,13679.296493323202,323.44,324.25,323.08,324.07,13679.2965
2014-12-22 12:05:00,324.1,324.6,322.97,324.6,21821.73488220606,324.1,324.6,322.97,324.6,21821.7349
2014-12-22 12:10:00,324.67,324.95,324.47,324.69,9010.965150363696,324.67,324.95,324.47,324.69,9010.9652
2014-12-22 12:15:00,324.76,325.12,324.65,324.93,12485.072196287048,324.76,325.12,324.65,324.93,12485.0722
2014-12-22 12:20:00,324.93,325.11,324.45,325.11,7273.91162740202,324.93,325.11,324.45,325.11,7273.9116
2014-12-22 12:25:00,325.11,325.19,324.53,324.74,8685.267614808381,325.11,325.19,324.53,324.74,8685.2676
2014-12-22 12:30:00,324.77,325.68,324.77,325.68,12159.374660731732,324.77,325.68,324.77,325.68,12159.3747
2014-12-22 12:35:00,325.82,325.84,324.98,325.56,8251.004234067963,325.82,325.84,324.98,325.56,8251.0042
2014-12-22 12:40:00,325.5,326.21,325.5,326.19,9879.491911844534,325.5,326.21,325.5,326.19,9879.4919
2014-12-22 12:45:00,326.2,327.73,326.07,327.73,12919.335577027468,326.2,327.73,326.07,327.73,12919.3356
2014-12-22 12:50:00,327.36,327.47,326.65,327.41,14656.389099989145,327.36,327.47,326.65,327.41,14656.3891
2014-12-22 12:55:00,327.6,327.79,327.4,327.79,9988.05775702964,327.6,327.79,327.4,327.79,9988.0578
2014-12-22 13:00:00,327.79,328.51,327.34,327.34,13787.862338508306,327.79,328.51,327.34,327.34,13787.8623
2014-12-22 13:05:00,327.41,327.58,326.59,326.68,12593.638041472152,327.41,327.58,326.59,326.68,12593.638
2014-12-22 13:10:00,326.69,326.69,325.69,325.76,21604.60319183585,326.69,326.69,325.69,325.76,21604.6032
2014-12-22 13:15:00,325.63,326.3,325.46,325.46,13787.862338508306,325.63,326.3,325.46,325.46,13787.8623
2014-12-22 13:20:00,325.48,326.21,325.01,326.21,13027.901422212572,325.48,326.21,325.01,326.21,13027.9014
2014-12-22 13:25:00,325.95,326.49,325.59,326.14,15199.218325914668,325.95,326.49,325.59,326.14,15199.2183
2014-12-22 13:30:00,325.84,326.47,325.68,325.69,10205.189447399847,325.84,326.47,325.68,325.69,10205.1894
2014-12-22 13:35:00,325.78,326.51,325.55,326.24,13896.42818369341,325.78,326.51,325.55,326.24,13896.4282
2014-12-22 13:40:00,326.25,326.51,325.31,325.34,9010.965150363696,326.25,326.51,325.31,325.34,9010.9652
2014-12-22 13:45:00,325.33,326.35,325.33,326.09,12159.374660731732,325.33,326.35,325.33,326.09,12159.3747
2014-12-22 13:50:00,326.08,326.65,325.74,326.47,11399.413744436,326.08,326.65,325.74,326.47,11399.4137
2014-12-22 13:55:00,326.62,326.81,326.35,326.67,6948.214091846705,326.62,326.81,326.35,326.67,6948.2141
2014-12-22 14:00:00,326.65,326.75,326.06,326.39,9988.05775702964,326.65,326.75,326.06,326.39,9988.0578
2014-12-22 14:05:00,326.37,326.5,326.0,326.17,5428.292259255239,326.37,326.5,326.0,326.17,5428.2923
2014-12-22 14:10:00,326.07,326.32,325.51,325.79,9228.096840733906,326.07,326.32,325.51,325.79,9228.0968
2014-12-22 14:15:00,325.99,326.23,325.64,325.64,8685.267614808381,325.99,326.23,325.64,325.64,8685.2676
2014-12-22 14:20:00,325.61,325.75,325.56,325.65,6948.214091846705,325.61,325.75,325.56,325.65,6948.2141
2014-12-22 14:25:00,325.61,325.77,325.39,325.77,11290.847899250895,325.61,325.77,325.39,325.77,11290.8479
2014-12-22 14:30:00,325.77,326.34,325.65,326.15,24318.749321463467,325.77,326.34,325.65,326.15,24318.7493
2014-12-22 14:35:00,326.19,326.47,325.66,325.82,17913.364455542287,326.19,326.47,325.66,325.82,17913.3645
2014-12-22 14:40:00,325.72,326.35,325.54,325.99,21170.33981109543,325.72,326.35,325.54,325.99,21170.3398
2014-12-22 14:45:00,325.69,326.06,325.65,325.97,10205.189447399847,325.69,326.06,325.65,325.97,10205.1894
2014-12-22 14:50:00,325.65,326.05,325.4,326.01,12159.374660731732,325.65,326.05,325.4,326.01,12159.3747
2014-12-22 14:55:00,325.89,325.95,325.42,325.8,8793.833459993486,325.89,325.95,325.42,325.8,8793.8335
2014-12-22 15:00:00,325.65,325.98,325.54,325.61,11290.847899250895,325.65,325.98,325.54,325.61,11290.8479
2014-12-22 15:05:00,325.69,325.92,325.19,325.37,9445.228531104114,325.69,325.92,325.19,325.37,9445.2285
2014-12-22 15:10:00,325.14,325.42,324.69,325.18,11182.282054065792,325.14,325.42,324.69,325.18,11182.2821
2014-12-22 15:15:00,325.3,325.4,324.63,325.1,10965.150363695582,325.3,325.4,324.63,325.1,10965.1504
2014-12-22 15:20:00,325.18,325.4,324.68,325.07,10422.321137770055,325.18,325.4,324.68,325.07,10422.3211
2014-12-22 15:25:00,325.07,325.07,324.54,324.83,12593.638041472152,325.07,325.07,324.54,324.83,12593.638
2014-12-22 15:30:00,324.69,325.05,324.54,324.95,16393.44262295082,324.69,325.05,324.54,324.95,16393.4426
2014-12-22 15:35:00,324.95,324.95,324.23,324.64,30941.26587775486,324.95,324.95,324.23,324.64,30941.2659
2014-12-22 15:40:00,324.61,324.74,324.12,324.13,17479.101074801867,324.61,324.74,324.12,324.13,17479.1011
2014-12-22 15:45:00,324.29,324.59,323.9,324.35,21061.773965910324,324.29,324.59,323.9,324.35,21061.774
2014-12-22 15:50:00,324.35,324.36,323.44,323.63,37020.95320812073,324.35,324.36,323.44,323.63,37020.9532
2014-12-22 15:55:00,323.64,324.65,323.18,324.6,71870.58951253936,323.64,324.65,323.18,324.6,71870.5895
2014-12-23 09:30:00,325.66,325.88,324.5,325.29,28987.08066442297,325.66,325.88,324.5,325.29,28987.0807
2014-12-23 09:35:00,324.67,324.98,319.85,319.85,24644.446857018786,324.67,324.98,319.85,319.85,24644.4469
2014-12-23 09:40:00,320.06,320.31,317.78,318.33,38323.74335034198,320.06,320.31,317.78,318.33,38323.7434
2014-12-23 09:45:00,318.32,318.68,315.03,315.8,58408.42470958637,318.32,318.68,315.03,315.8,58408.4247
2014-12-23 09:50:00,315.82,316.96,315.08,315.68,43643.46976441212,315.82,316.96,315.08,315.68,43643.4698
2014-12-23 09:55:00,315.47,316.14,315.03,315.17,32026.924329605907,315.47,316.14,315.03,315.17,32026.9243
2014-12-23 10:00:00,315.32,316.73,315.03,315.88,54717.185973292806,315.32,316.73,315.03,315.88,54717.186
2014-12-23 10:05:00,315.85,315.85,314.15,314.15,42123.54793182065,315.85,315.85,314.15,314.15,42123.5479
2014-12-23 10:10:00,314.11,314.45,311.08,311.54,55694.27857995874,314.11,314.45,311.08,311.54,55694.2786
2014-12-23 10:15:00,311.48,312.07,309.49,311.64,67853.65324069049,311.48,312.07,309.49,311.64,67853.6532
2014-12-23 10:20:00,311.73,311.77,309.4,309.4,18999.022907393333,311.73,311.77,309.4,309.4,18999.0229
2014-12-23 10:25:00,309.37,309.84,307.65,307.78,77407.4476169797,309.37,309.84,307.65,307.78,77407.4476
2014-12-23 10:30:00,307.77,308.01,306.27,306.76,54500.0542829226,307.77,308.01,306.27,306.76,54500.0543
2014-12-23 10:35:00,306.86,307.56,305.39,307.14,61448.2683747693,306.86,307.56,305.39,307.14,61448.2684
2014-12-23 10:40:00,307.36,309.2,306.92,308.73,53088.69829551623,307.36,309.2,306.92,308.73,53088.6983
2014-12-23 10:45:00,308.9,308.95,307.63,308.4,27032.895451091088,308.9,308.95,307.63,308.4,27032.8955
2014-12-23 10:50:00,308.04,309.01,307.84,308.82,31484.09510368038,308.04,309.01,307.84,308.82,31484.0951
2014-12-23 10:55:00,308.68,309.83,308.29,309.19,39083.70426663772,308.68,309.83,308.29,309.19,39083.7043
2014-12-23 11:00:00,309.12,309.31,308.05,308.11,33655.41200738248,309.12,309.31,308.05,308.11,33655.412
2014-12-23 11:05:00,307.92,308.54,307.24,307.77,23558.788405167736,307.92,308.54,307.24,307.77,23558.7884
2014-12-23 11:10:00,307.44,307.76,306.73,307.41,16176.31093258061,307.44,307.76,306.73,307.41,16176.3109
2014-12-23 11:15:00,307.44,308.6,307.44,308.6,15307.784171099773,307.44,308.6,307.44,308.6,15307.7842
2014-12-23 11:20:00,308.73,308.76,307.65,308.28,21604.60319183585,308.73,308.76,307.65,308.28,21604.6032
2014-12-23 11:25:00,308.42,308.84,308.06,308.14,24970.144392574097,308.42,308.84,308.06,308.14,24970.1444
2014-12-23 11:30:00,308.46,308.72,307.89,307.95,25730.10530886983,308.46,308.72,307.89,307.95,25730.1053
2014-12-23 11:35:00,307.95,308.43,307.42,308.26,20736.07643035501,307.95,308.43,307.42,308.26,20736.0764
2014-12-23 11:40:00,308.49,308.71,307.7,307.92,16393.44262295082,308.49,308.71,307.7,307.92,16393.4426
2014-12-23 11:45:00,307.96,308.16,307.52,307.69,7273.91162740202,307.96,308.16,307.52,307.69,7273.9116
2014-12-23 11:50:00,307.62,307.73,306.54,306.86,18130.496145912497,307.62,307.73,306.54,306.86,18130.4961
2014-12-23 11:55:00,306.85,306.86,305.97,306.0,15307.784171099773,306.85,306.86,305.97,306.0,15307.7842
2014-12-23 12:00:00,306.23,306.5,304.76,304.81,54282.92259255239,306.23,306.5,304.76,304.81,54282.9226
2014-12-23 12:05:00,304.7,305.67,304.07,304.37,24970.144392574097,304.7,305.67,304.07,304.37,24970.1444
2014-12-23 12:10:00,304.6,305.21,304.37,304.83,44729.12821626317,304.6,305.21,304.37,304.83,44729.1282
2014-12-23 12:15:00,304.83,305.09,304.75,304.78,22581.69579850179,304.83,305.09,304.75,304.78,22581.6958
2014-12-23 12:20:00,304.76,304.87,303.1,303.18,35392.465530344154,304.76,304.87,303.1,303.18,35392.4655
2014-12-23 12:25:00,303.33,303.35,302.85,303.17,23124.52502442732,303.33,303.35,302.85,303.17,23124.525
2014-12-23 12:30:00,303.24,304.27,303.16,303.9,27250.02714146129,303.24,304.27,303.16,303.9,27250.0271
2014-12-23 12:35:00,303.76,304.53,303.75,304.23,9770.92606665943,303.76,304.53,303.75,304.23,9770.9261
2014-12-23 12:40:00,304.19,304.86,303.98,304.66,24644.446857018786,304.19,304.86,303.98,304.66,24644.4469
2014-12-23 12:45:00,304.42,305.34,303.88,304.14,49506.025404407774,304.42,305.34,303.88,304.14,49506.0254
2014-12-23 12:50:00,304.14,304.39,303.11,303.11,16393.44262295082,304.14,304.39,303.11,303.11,16393.4426
2014-12-23 12:55:00,303.06,303.62,303.06,303.33,30289.87080664423,303.06,303.62,303.06,303.33,30289.8708
2014-12-23 13:00:00,303.5,303.88,302.75,303.63,34415.37292367821,303.5,303.88,302.75,303.63,34415.3729
2014-12-23 13:05:00,303.64,304.42,303.64,304.39,12810.769731842363,303.64,304.42,303.64,304.39,12810.7697
2014-12-23 13:10:00,304.33,305.01,304.19,304.73,22581.69579850179,304.33,305.01,304.19,304.73,22581.6958
2014-12-23 13:15:00,304.79,304.8,304.36,304.67,16610.57431332103,304.79,304.8,304.36,304.67,16610.5743
2014-12-23 13:20:00,304.69,304.84,304.24,304.28,6622.516556291391,304.69,304.84,304.24,304.28,6622.5166
2014-12-23 13:25:00,304.33,304.57,304.24,304.52,14222.125719248725,304.33,304.57,304.24,304.52,14222.1257
2014-12-23 13:30:00,304.56,304.61,304.28,304.44,9879.491911844534,304.56,304.61,304.28,304.44,9879.4919
2014-12-23 13:35:00,304.45,304.65,304.31,304.47,18130.496145912497,304.45,304.65,304.31,304.47,18130.4961
2014-12-23 13:40:00,304.58,305.26,304.41,305.05,13462.164802952992,304.58,305.26,304.41,305.05,13462.1648
2014-12-23 13:45:00,305.37,305.57,304.89,305.22,34958.202149603734,305.37,305.57,304.89,305.22,34958.2021
2014-12-23 13:50:00,304.96,305.74,304.9,305.38,38975.13842145261,304.96,305.74,304.9,305.38,38975.1384
2014-12-23 13:55:00,305.42,305.48,304.41,305.12,63728.1511236565,305.42,305.48,304.41,305.12,63728.1511
2014-12-23 14:00:00,305.11,306.01,305.09,305.74,11616.54543480621,305.11,306.01,305.09,305.74,11616.5454
2014-12-23 14:05:00,305.81,306.38,305.79,306.2,10422.321137770055,305.81,306.38,305.79,306.2,10422.3211
2014-12-23 14:10:00,306.2,307.19,306.13,306.73,15633.481706655088,306.2,307.19,306.13,306.73,15633.4817
2014-12-23 14:15:00,306.77,306.87,306.3,306.86,5971.121485180763,306.77,306.87,306.3,306.86,5971.1215
2014-12-23 14:20:00,306.85,307.0,306.38,306.45,7491.043317772229,306.85,307.0,306.38,306.45,7491.0433
2014-12-23 14:25:00,306.64,307.03,306.43,306.67,11182.282054065792,306.64,307.03,306.43,306.67,11182.2821
2014-12-23 14:30:00,306.75,307.44,306.68,307.32,9336.662685919013,306.75,307.44,306.68,307.32,9336.6627
2014-12-23 14:35:00,307.3,308.02,307.25,307.92,26164.368689610248,307.3,308.02,307.25,307.92,26164.3687
2014-12-23 14:40:00,307.75,308.16,307.75,308.16,7491.043317772229,307.75,308.16,307.75,308.16,7491.0433
2014-12-23 14:45:00,308.26,308.62,308.24,308.62,14656.389099989145,308.26,308.62,308.24,308.62,14656.3891
2014-12-23 14:50:00,308.61,308.61,308.03,308.15,7382.477472587125,308.61,308.61,308.03,308.15,7382.4775
2014-12-23 14:55:00,308.09,308.09,307.54,307.63,16176.31093258061,308.09,308.09,307.54,307.63,16176.3109
2014-12-23 15:00:00,307.72,308.19,307.55,308.19,18021.930300727392,307.72,308.19,307.55,308.19,18021.9303
2014-12-23 15:05:00,308.2,308.42,308.04,308.22,9336.662685919013,308.2,308.42,308.04,308.22,9336.6627
2014-12-23 15:10:00,308.22,308.43,308.0,308.39,15959.1792422104,308.22,308.43,308.0,308.39,15959.1792
2014-12-23 15:15:00,308.37,308.69,308.23,308.54,52654.43491477581,308.37,308.69,308.23,308.54,52654.4349
2014-12-23 15:20:00,308.49,308.78,308.27,308.68,23993.05178590816,308.49,308.78,308.27,308.68,23993.0518
2014-12-23 15:25:00,308.76,309.66,308.57,309.65,28552.817283682554,308.76,309.66,308.57,309.65,28552.8173
2014-12-23 15:30:00,309.61,310.13,309.44,309.82,24535.88101183368,309.61,310.13,309.44,309.82,24535.881
2014-12-23 15:35:00,309.73,310.2,309.64,310.14,45489.0891325589,309.73,310.2,309.64,310.14,45489.0891
2014-12-23 15:40:00,310.2,310.36,309.94,310.24,15959.1792422104,310.2,310.36,309.94,310.24,15959.1792
2014-12-23 15:45:00,310.24,310.36,309.86,310.36,28009.98805775703,310.24,310.36,309.86,310.36,28009.9881
2014-12-23 15:50:00,310.21,310.33,309.69,310.14,61882.53175550972,310.21,310.33,309.69,310.14,61882.5318
2014-12-23 15:55:00,310.17,310.19,309.19,309.32,110085.76701769624,310.17,310.19,309.19,309.32,110085.767
2014-12-24 09:30:00,309.06,312.68,308.55,312.38,27684.29052220172,309.06,312.68,308.55,312.38,27684.2905
2014-12-24 09:35:00,312.58,312.58,309.08,309.81,25404.40777331452,312.58,312.58,309.08,309.81,25404.4078
2014-12-24 09:40:00,310.24,312.43,310.24,312.11,47660.406036261,310.24,312.43,310.24,312.11,47660.406
2014-12-24 09:45:00,312.2,312.62,310.42,311.41,36152.42644663989,312.2,312.62,310.42,311.41,36152.4264
2014-12-24 09:50:00,311.77,312.6,311.52,312.35,16827.70600369124,311.77,312.6,311.52,312.35,16827.706
2014-12-24 09:55:00,312.42,313.4,312.05,313.05,54065.790902182176,312.42,313.4,312.05,313.05,54065.7909
2014-12-24 10:00:00,313.15,313.4,312.72,312.98,45380.52328737379,313.15,313.4,312.72,312.98,45380.5233
2014-12-24 10:05:00,313.17,313.33,311.95,312.17,14439.257409618936,313.17,313.33,311.95,312.17,14439.2574
2014-12-24 10:10:00,312.16,313.4,312.16,313.23,10639.452828140267,312.16,313.4,312.16,313.23,10639.4528
2014-12-24 10:15:00,313.4,314.14,313.05,313.86,32678.319400716537,313.4,314.14,313.05,313.86,32678.3194
2014-12-24 10:20:00,313.93,314.51,313.73,314.36,31484.09510368038,313.93,314.51,313.73,314.36,31484.0951
2014-12-24 10:25:00,314.29,315.02,314.08,314.87,13353.598957767888,314.29,315.02,314.08,314.87,13353.599
2014-12-24 10:30:00,314.91,315.23,314.54,314.97,5971.121485180763,314.91,315.23,314.54,314.97,5971.1215
2014-12-24 10:35:00,315.11,315.26,314.61,315.01,13896.42818369341,315.11,315.26,314.61,315.01,13896.4282
2014-12-24 10:40:00,315.16,315.46,315.05,315.46,12159.374660731732,315.16,315.46,315.05,315.46,12159.3747
2014-12-24 10:45:00,315.24,315.61,315.08,315.27,15742.04755184019,315.24,315.61,315.08,315.27,15742.0476
2014-12-24 10:50:00,315.19,315.3,314.42,314.43,16176.31093258061,315.19,315.3,314.42,314.43,16176.3109
2014-12-24 10:55:00,314.37,315.07,314.36,314.76,18130.496145912497,314.37,315.07,314.36,314.76,18130.4961
2014-12-24 11:00:00,314.89,315.11,314.31,314.31,15090.652480729565,314.89,315.11,314.31,314.31,15090.6525
2014-12-24 11:05:00,314.29,314.79,314.19,314.69,15416.350016284878,314.29,314.79,314.19,314.69,15416.35
2014-12-24 11:10:00,314.69,314.69,314.14,314.33,5211.160568885029,314.69,314.69,314.14,314.33,5211.1606
2014-12-24 11:15:00,314.45,314.8,314.13,314.8,4451.199652589296,314.45,314.8,314.13,314.8,4451.1997
2014-12-24 11:20:00,314.81,315.81,314.81,315.55,11725.111279991315,314.81,315.81,314.81,315.55,11725.1113
2014-12-24 11:25:00,315.5,315.9,315.5,315.85,20627.510585169905,315.5,315.9,315.5,315.85,20627.5106
2014-12-24 11:30:00,315.74,316.13,315.54,316.13,12376.506351101943,315.74,316.13,315.54,316.13,12376.5064
2014-12-24 11:35:00,316.03,316.42,315.73,316.42,27684.29052220172,316.03,316.42,315.73,316.42,27684.2905
2014-12-24 11:40:00,316.45,316.51,315.36,315.5,6839.648246661601,316.45,316.51,315.36,315.5,6839.6482
2014-12-24 11:45:00,315.5,315.73,314.8,314.91,14982.086635544458,315.5,315.73,314.8,314.91,14982.0866
2014-12-24 11:50:00,314.98,315.08,314.47,314.5,9662.360221474324,314.98,315.08,314.47,314.5,9662.3602
2014-12-24 11:55:00,314.5,314.65,313.33,313.78,45597.654977744,314.5,314.65,313.33,313.78,45597.655
2014-12-24 12:00:00,313.85,313.94,313.37,313.71,16502.008468135926,313.85,313.94,313.37,313.71,16502.0085
2014-12-24 12:05:00,313.68,314.65,313.63,314.53,23450.22255998263,313.68,314.65,313.63,314.53,23450.2226
2014-12-24 12:10:00,314.29,314.62,313.74,314.41,5645.423949625448,314.29,314.62,313.74,314.41,5645.4239
2014-12-24 12:15:00,314.47,314.47,313.82,314.35,13245.033112582782,314.47,314.47,313.82,314.35,13245.0331
2014-12-24 12:20:00,314.17,314.32,313.96,314.11,10313.755292584952,314.17,314.32,313.96,314.11,10313.7553
2014-12-24 12:25:00,314.07,314.5,314.07,314.1,4559.7654977744005,314.07,314.5,314.07,314.1,4559.7655
2014-12-24 12:30:00,314.45,315.21,314.13,314.33,20301.8130496146,314.45,315.21,314.13,314.33,20301.813
2014-12-24 12:35:00,314.12,314.46,313.79,313.99,36260.992291824994,314.12,314.46,313.79,313.99,36260.9923
2014-12-24 12:40:00,313.99,314.45,313.64,313.64,8576.701769623276,313.99,314.45,313.64,313.64,8576.7018
2014-12-24 12:45:00,313.84,314.14,313.64,314.14,20518.944739984803,313.84,314.14,313.64,314.14,20518.9447
2014-12-24 12:50:00,314.05,314.44,313.84,313.93,21278.90565628053,314.05,314.44,313.84,313.93,21278.9057
2014-12-24 12:55:00,313.97,314.46,313.8,314.18,26815.76376072088,313.97,314.46,313.8,314.18,26815.7638
2014-12-26 09:30:00,315.86,317.6,315.57,316.36,27792.85636738682,315.86,317.6,315.57,316.36,27792.8564
2014-12-26 09:35:00,316.44,318.29,316.21,317.14,16610.57431332103,316.44,318.29,316.21,317.14,16610.5743
2014-12-26 09:40:00,317.09,317.82,316.55,317.25,10856.584518510475,317.09,317.82,316.55,317.25,10856.5845
2014-12-26 09:45:00,317.05,317.25,316.66,316.94,10965.150363695582,317.05,317.25,316.66,316.94,10965.1504
2014-12-26 09:50:00,317.13,317.22,315.13,315.13,29855.60742590381,317.13,317.22,315.13,315.13,29855.6074
2014-12-26 09:55:00,315.3,315.38,314.17,314.27,22798.827488872,315.3,315.38,314.17,314.27,22798.8275
2014-12-26 10:00:00,314.8,315.51,314.62,315.41,10313.755292584952,314.8,315.51,314.62,315.41,10313.7553
2014-12-26 10:05:00,315.39,315.41,314.37,315.02,7599.609162957334,315.39,315.41,314.37,315.02,7599.6092
2014-12-26 10:10:00,315.03,315.61,314.68,314.68,5211.160568885029,315.03,315.61,314.68,314.68,5211.1606
2014-12-26 10:15:00,314.66,315.08,314.52,315.08,7599.609162957334,314.66,315.08,314.52,315.08,7599.6092
2014-12-26 10:20:00,315.0,315.39,314.56,314.96,12593.638041472152,315.0,315.39,314.56,314.96,12593.638
2014-12-26 10:25:00,314.96,315.32,314.8,315.27,16719.140158506136,314.96,315.32,314.8,315.27,16719.1402
2014-12-26 10:30:00,315.47,316.75,315.47,316.11,14004.994028878516,315.47,316.75,315.47,316.11,14004.994
2014-12-26 10:35:00,316.31,316.72,316.12,316.24,10965.150363695582,316.31,316.72,316.12,316.24,10965.1504
2014-12-26 10:40:00,316.08,316.63,315.79,316.48,13896.42818369341,316.08,316.63,315.79,316.48,13896.4282
2014-12-26 10:45:00,316.59,316.61,315.85,315.96,20193.24720442949,316.59,316.61,315.85,315.96,20193.2472
2014-12-26 10:50:00,316.11,316.22,315.93,316.22,8576.701769623276,316.11,316.22,315.93,316.22,8576.7018
2014-12-26 10:55:00,316.2,316.76,316.16,316.51,23884.48594072305,316.2,316.76,316.16,316.51,23884.4859
2014-12-26 11:00:00,316.26,316.66,316.25,316.41,5211.160568885029,316.26,316.66,316.25,316.41,5211.1606
2014-12-26 11:05:00,316.54,316.56,316.11,316.32,27141.4612962762,316.54,316.56,316.11,316.32,27141.4613
2014-12-26 11:10:00,316.24,316.35,316.1,316.27,18456.19368146781,316.24,316.35,316.1,316.27,18456.1937
2014-12-26 11:15:00,316.29,316.43,316.2,316.25,6731.082401476496,316.29,316.43,316.2,316.25,6731.0824
2014-12-26 11:20:00,316.22,316.29,314.84,314.99,18239.0619910976,316.22,316.29,314.84,314.99,18239.062
2014-12-26 11:25:00,315.17,315.2,314.56,314.86,10205.189447399847,315.17,315.2,314.56,314.86,10205.1894
2014-12-26 11:30:00,314.96,315.42,314.68,315.41,7708.175008142439,314.96,315.42,314.68,315.41,7708.175
2014-12-26 11:35:00,315.42,315.66,315.24,315.44,3474.1070459233524,315.42,315.66,315.24,315.44,3474.107
2014-12-26 11:40:00,315.52,315.85,315.22,315.22,5645.423949625448,315.52,315.85,315.22,315.22,5645.4239
2014-12-26 11:45:00,315.25,315.25,313.62,313.62,11290.847899250895,315.25,315.25,313.62,313.62,11290.8479
2014-12-26 11:50:00,313.9,314.1,313.45,313.46,7599.609162957334,313.9,314.1,313.45,313.46,7599.6092
2014-12-26 11:55:00,313.45,313.56,313.09,313.4,16393.44262295082,313.45,313.56,313.09,313.4,16393.4426
2014-12-26 12:00:00,313.57,313.57,312.07,312.09,21496.037346650744,313.57,313.57,312.07,312.09,21496.0373
2014-12-26 12:05:00,312.11,312.33,311.68,311.73,3365.541200738248,312.11,312.33,311.68,311.73,3365.5412
2014-12-26 12:10:00,311.71,312.22,311.35,312.22,10422.321137770055,311.71,312.22,311.35,312.22,10422.3211
2014-12-26 12:15:00,312.22,312.67,311.9,312.05,7382.477472587125,312.22,312.67,311.9,312.05,7382.4775
2014-12-26 12:20:00,312.15,313.03,312.13,312.5,26272.93453479536,312.15,313.03,312.13,312.5,26272.9345
2014-12-26 12:25:00,312.57,312.58,312.23,312.38,6188.253175550972,312.57,312.58,312.23,312.38,6188.2532
2014-12-26 12:30:00,312.36,313.48,312.36,313.36,24318.749321463467,312.36,313.48,312.36,313.36,24318.7493
2014-12-26 12:35:00,313.36,313.66,313.17,313.17,5645.423949625448,313.36,313.66,313.17,313.17,5645.4239
2014-12-26 12:40:00,313.38,313.8,313.38,313.75,5645.423949625448,313.38,313.8,313.38,313.75,5645.4239
2014-12-26 12:45:00,313.6,313.77,313.4,313.77,16502.008468135926,313.6,313.77,313.4,313.77,16502.0085
2014-12-26 12:50:00,313.87,313.98,313.59,313.75,13462.164802952992,313.87,313.98,313.59,313.75,13462.1648
2014-12-26 12:55:00,313.78,314.1,313.53,314.0,25730.10530886983,313.78,314.1,313.53,314.0,25730.1053
2014-12-26 13:00:00,314.08,314.8,314.04,314.42,21387.47150146564,314.08,314.8,314.04,314.42,21387.4715
2014-12-26 13:05:00,314.46,314.6,314.21,314.28,12593.638041472152,314.46,314.6,314.21,314.28,12593.638
2014-12-26 13:10:00,314.29,314.45,313.9,314.17,15850.613397025296,314.29,314.45,313.9,314.17,15850.6134
2014-12-26 13:15:00,314.28,314.43,313.96,314.24,10422.321137770055,314.28,314.43,313.96,314.24,10422.3211
2014-12-26 13:20:00,314.24,314.48,314.05,314.08,3908.370426663772,314.24,314.48,314.05,314.08,3908.3704
2014-12-26 13:25:00,314.02,314.47,313.96,314.19,7382.477472587125,314.02,314.47,313.96,314.19,7382.4775
2014-12-26 13:30:00,314.26,314.32,314.01,314.14,4559.7654977744005,314.26,314.32,314.01,314.14,4559.7655
2014-12-26 13:35:00,314.28,314.84,314.28,314.84,6839.648246661601,314.28,314.84,314.28,314.84,6839.6482
2014-12-26 13:40:00,314.71,314.84,314.31,314.84,7273.91162740202,314.71,314.84,314.31,314.84,7273.9116
2014-12-26 13:45:00,314.83,315.01,314.72,314.81,1845.6193681467807,314.83,315.01,314.72,314.81,1845.6194
2014-12-26 13:50:00,314.82,315.39,314.82,315.38,5971.121485180763,314.82,315.39,314.82,315.38,5971.1215
2014-12-26 13:55:00,315.18,316.3,315.18,316.11,35935.29475626968,315.18,316.3,315.18,316.11,35935.2948
2014-12-26 14:00:00,316.29,316.4,315.97,316.16,10856.584518510475,316.29,316.4,315.97,316.16,10856.5845
2014-12-26 14:05:00,316.35,316.63,316.19,316.19,21061.773965910324,316.35,316.63,316.19,316.19,21061.774
2014-12-26 14:10:00,316.31,316.31,315.8,315.8,7273.91162740202,316.31,316.31,315.8,315.8,7273.9116
2014-12-26 14:15:00,315.95,316.31,315.9,315.92,21170.33981109543,315.95,316.31,315.9,315.92,21170.3398
2014-12-26 14:20:00,315.88,315.91,315.61,315.61,1628.4876777765714,315.88,315.91,315.61,315.61,1628.4877
2014-12-26 14:25:00,315.56,315.97,315.56,315.7,17153.403539246552,315.56,315.97,315.56,315.7,17153.4035
2014-12-26 14:30:00,315.57,316.01,315.56,315.96,15524.915861469985,315.57,316.01,315.56,315.96,15524.9159
2014-12-26 14:35:00,315.82,316.08,315.79,316.0,8902.399305178591,315.82,316.08,315.79,316.0,8902.3993
2014-12-26 14:40:00,315.96,316.26,315.78,315.78,16827.70600369124,315.96,316.26,315.78,315.78,16827.706
2014-12-26 14:45:00,315.77,315.99,315.57,315.94,15199.218325914668,315.77,315.99,315.57,315.94,15199.2183
2014-12-26 14:50:00,315.97,316.03,315.66,315.95,12702.203886657258,315.97,316.03,315.66,315.95,12702.2039
2014-12-26 14:55:00,316.04,316.08,315.8,315.8,2714.14612962762,316.04,316.08,315.8,315.8,2714.1461
2014-12-26 15:00:00,315.96,316.18,315.87,315.87,6188.253175550972,315.96,316.18,315.87,315.87,6188.2532
2014-12-26 15:05:00,316.03,316.11,315.85,316.06,4125.502117033981,316.03,316.11,315.85,316.06,4125.5021
2014-12-26 15:10:00,315.91,315.91,315.26,315.4,22581.69579850179,315.91,315.91,315.26,315.4,22581.6958
2014-12-26 15:15:00,315.43,315.62,315.36,315.62,3148.4095103680384,315.43,315.62,315.36,315.62,3148.4095
2014-12-26 15:20:00,315.85,315.85,315.42,315.59,10748.018673325372,315.85,315.85,315.42,315.59,10748.0187
2014-12-26 15:25:00,315.61,316.06,315.61,316.02,2279.8827488872003,315.61,316.06,315.61,316.02,2279.8827
2014-12-26 15:30:00,315.89,316.1,315.78,315.78,9010.965150363696,315.89,316.1,315.78,315.78,9010.9652
2014-12-26 15:35:00,315.83,315.83,315.42,315.54,14113.55987406362,315.83,315.83,315.42,315.54,14113.5599
2014-12-26 15:40:00,315.46,315.85,315.43,315.43,11399.413744436,315.46,315.85,315.43,315.43,11399.4137
2014-12-26 15:45:00,315.38,315.89,315.33,315.33,4342.633807404191,315.38,315.89,315.33,315.33,4342.6338
2014-12-26 15:50:00,315.16,315.63,315.01,315.07,12376.506351101943,315.16,315.63,315.01,315.07,12376.5064
2014-12-26 15:55:00,315.03,315.55,314.96,315.34,33112.58278145696,315.03,315.55,314.96,315.34,33112.5828
2014-12-29 09:30:00,314.95,316.65,314.48,316.2,22147.43241776137,314.95,316.65,314.48,316.2,22147.4324
2014-12-29 09:35:00,315.97,316.67,315.5,315.66,9336.662685919013,315.97,316.67,315.5,315.66,9336.6627
2014-12-29 09:40:00,316.08,316.85,315.54,316.44,22255.99826294648,316.08,316.85,315.54,316.44,22255.9983
2014-12-29 09:45:00,316.4,317.12,316.12,316.94,24318.749321463467,316.4,317.12,316.12,316.94,24318.7493
2014-12-29 09:50:00,316.71,316.82,315.94,316.45,25838.671154054937,316.71,316.82,315.94,316.45,25838.6712
2014-12-29 09:55:00,316.49,316.63,315.71,316.56,26707.197915535773,316.49,316.63,315.71,316.56,26707.1979
2014-12-29 10:00:00,316.55,316.66,315.77,315.88,7925.306698512648,316.55,316.66,315.77,315.88,7925.3067
2014-12-29 10:05:00,315.81,315.92,315.03,315.86,43969.16729996744,315.81,315.92,315.03,315.86,43969.1673
2014-12-29 10:10:00,315.84,315.94,315.32,315.77,9445.228531104114,315.84,315.94,315.32,315.77,9445.2285
2014-12-29 10:15:00,315.73,315.96,315.51,315.61,31375.52925849528,315.73,315.96,315.51,315.61,31375.5293
2014-12-29 10:20:00,315.61,315.91,315.47,315.5,3799.804581478667,315.61,315.91,315.47,315.5,3799.8046
2014-12-29 10:25:00,315.46,315.79,315.33,315.64,10313.755292584952,315.46,315.79,315.33,315.64,10313.7553
2014-12-29 10:30:00,315.73,316.32,315.44,316.17,11833.67712517642,315.73,316.32,315.44,316.17,11833.6771
2014-12-29 10:35:00,316.15,316.85,316.15,316.44,21170.33981109543,316.15,316.85,316.15,316.44,21170.3398
2014-12-29 10:40:00,316.4,316.43,315.61,315.61,6513.950711106286,316.4,316.43,315.61,315.61,6513.9507
2014-12-29 10:45:00,315.57,316.39,315.41,315.44,39409.40180219303,315.57,316.39,315.41,315.44,39409.4018
2014-12-29 10:50:00,315.44,315.5,313.57,313.94,32026.924329605907,315.44,315.5,313.57,313.94,32026.9243
2014-12-29 10:55:00,313.8,313.95,312.52,312.87,23667.35425035284,313.8,313.95,312.52,312.87,23667.3543
2014-12-29 11:00:00,312.57,313.67,312.57,313.66,7816.740853327544,312.57,313.67,312.57,313.66,7816.7409
2014-12-29 11:05:00,313.65,315.26,313.64,315.07,14547.82325480404,313.65,315.26,313.64,315.07,14547.8233
2014-12-29 11:10:00,315.14,315.7,315.14,315.44,3582.6728911084574,315.14,315.7,315.14,315.44,3582.6729
2014-12-29 11:15:00,315.34,315.46,314.93,315.15,12376.506351101943,315.34,315.46,314.93,315.15,12376.5064
2014-12-29 11:20:00,315.26,316.06,315.26,315.92,12919.335577027468,315.26,316.06,315.26,315.92,12919.3356
2014-12-29 11:25:00,315.9,316.2,315.82,316.06,5753.989794810553,315.9,316.2,315.82,316.06,5753.9898
2014-12-29 11:30:00,315.96,316.05,315.82,315.96,2605.5802844425143,315.96,316.05,315.82,315.96,2605.5803
2014-12-29 11:35:00,315.86,316.06,315.73,315.73,3691.2387362935615,315.86,316.06,315.73,315.73,3691.2387
2014-12-29 11:40:00,315.7,315.8,315.24,315.44,17370.535229616762,315.7,315.8,315.24,315.44,17370.5352
2014-12-29 11:45:00,315.44,315.72,315.35,315.71,15959.1792422104,315.44,315.72,315.35,315.71,15959.1792
2014-12-29 11:50:00,315.64,315.81,315.44,315.81,9770.92606665943,315.64,315.81,315.44,315.81,9770.9261
2014-12-29 11:55:00,315.74,315.93,315.69,315.72,13027.901422212572,315.74,315.93,315.69,315.72,13027.9014
2014-12-29 12:00:00,315.68,316.2,315.67,315.99,15090.652480729565,315.68,316.2,315.67,315.99,15090.6525
2014-12-29 12:05:00,315.94,316.1,315.94,316.1,10422.321137770055,315.94,316.1,315.94,316.1,10422.3211
2014-12-29 12:10:00,315.97,316.25,315.94,316.21,14873.520790359353,315.97,316.25,315.94,316.21,14873.5208
2014-12-29 12:15:00,316.02,316.37,315.98,316.36,1737.0535229616762,316.02,316.37,315.98,316.36,1737.0535
2014-12-29 12:20:00,316.19,316.51,316.19,316.51,15524.915861469985,316.19,316.51,316.19,316.51,15524.9159
2014-12-29 12:25:00,316.61,317.46,316.6,317.39,9770.92606665943,316.61,317.46,316.6,317.39,9770.9261
2014-12-29 12:30:00,317.28,317.62,316.97,317.48,20627.510585169905,317.28,317.62,316.97,317.48,20627.5106
2014-12-29 12:35:00,317.41,318.69,317.2,318.69,45054.82575181848,317.41,318.69,317.2,318.69,45054.8258
2014-12-29 12:40:00,318.65,318.65,317.35,317.48,15307.784171099773,318.65,318.65,317.35,317.48,15307.7842
2014-12-29 12:45:00,317.38,317.64,316.94,316.96,11725.111279991315,317.38,317.64,316.94,316.96,11725.1113
2014-12-29 12:50:00,317.13,317.18,316.51,316.55,27141.4612962762,317.13,317.18,316.51,316.55,27141.4613
2014-12-29 12:55:00,316.57,316.57,316.07,316.07,3148.4095103680384,316.57,316.57,316.07,316.07,3148.4095
2014-12-29 13:00:00,316.01,316.26,315.96,315.96,1845.6193681467807,316.01,316.26,315.96,315.96,1845.6194
2014-12-29 13:05:00,315.94,315.94,315.26,315.5,4451.199652589296,315.94,315.94,315.26,315.5,4451.1997
2014-12-29 13:10:00,315.5,315.89,315.5,315.89,3256.975355553143,315.5,315.89,315.5,315.89,3256.9754
2014-12-29 13:15:00,316.06,316.09,315.77,315.77,3474.1070459233524,316.06,316.09,315.77,315.77,3474.107
2014-12-29 13:20:00,315.75,316.01,315.39,315.39,15524.915861469985,315.75,316.01,315.39,315.39,15524.9159
2014-12-29 13:25:00,315.34,315.96,315.26,315.69,18130.496145912497,315.34,315.96,315.26,315.69,18130.4961
2014-12-29 13:30:00,315.74,315.94,315.56,315.56,1954.185213331886,315.74,315.94,315.56,315.56,1954.1852
2014-12-29 13:35:00,315.56,316.11,315.56,315.85,9662.360221474324,315.56,316.11,315.56,315.85,9662.3602
2014-12-29 13:40:00,315.96,316.11,315.8,316.01,4885.463033329715,315.96,316.11,315.8,316.01,4885.463
2014-12-29 13:45:00,315.93,315.96,315.86,315.96,1411.355987406362,315.93,315.96,315.86,315.96,1411.356
2014-12-29 13:50:00,315.97,316.02,315.42,315.42,6405.384865921182,315.97,316.02,315.42,315.42,6405.3849
2014-12-29 13:55:00,315.45,315.45,314.58,314.58,4668.3313429595055,315.45,315.45,314.58,314.58,4668.3313
2014-12-29 14:00:00,314.77,315.1,314.68,315.03,4559.7654977744005,314.77,315.1,314.68,315.03,4559.7655
2014-12-29 14:05:00,315.03,315.12,314.68,314.92,4125.502117033981,315.03,315.12,314.68,314.92,4125.5021
2014-12-29 14:10:00,314.73,314.99,314.54,314.83,13027.901422212572,314.73,314.99,314.54,314.83,13027.9014
2014-12-29 14:15:00,314.84,315.01,314.8,314.89,9119.5309955488,314.84,315.01,314.8,314.89,9119.531
2014-12-29 14:20:00,314.89,315.24,314.71,315.03,19650.417978503963,314.89,315.24,314.71,315.03,19650.418
2014-12-29 14:25:00,315.09,315.57,314.98,315.56,23341.65671479753,315.09,315.57,314.98,315.56,23341.6567
2014-12-29 14:30:00,315.77,316.78,315.77,316.65,8033.872543697753,315.77,316.78,315.77,316.65,8033.8725
2014-12-29 14:35:00,316.81,316.86,316.51,316.51,11507.979589621104,316.81,316.86,316.51,316.51,11507.9796
2014-12-29 14:40:00,316.63,316.72,316.3,316.45,27684.29052220172,316.63,316.72,316.3,316.45,27684.2905
2014-12-29 14:45:00,316.41,316.68,316.14,316.62,14222.125719248725,316.41,316.68,316.14,316.62,14222.1257
2014-12-29 14:50:00,316.51,316.77,316.48,316.77,1519.921832591467,316.51,316.77,316.48,316.77,1519.9218
2014-12-29 14:55:00,316.55,316.74,315.98,316.27,12810.769731842363,316.55,316.74,315.98,316.27,12810.7697
2014-12-29 15:00:00,316.2,316.24,315.88,315.96,6948.214091846705,316.2,316.24,315.88,315.96,6948.2141
2014-12-29 15:05:00,315.89,316.15,315.88,315.94,9662.360221474324,315.89,316.15,315.88,315.94,9662.3602
2014-12-29 15:10:00,315.92,315.98,315.56,315.77,9445.228531104114,315.92,315.98,315.56,315.77,9445.2285
2014-12-29 15:15:00,315.62,316.01,315.53,315.9,13245.033112582782,315.62,316.01,315.53,315.9,13245.0331
2014-12-29 15:20:00,316.07,316.55,316.07,316.44,5753.989794810553,316.07,316.55,316.07,316.44,5753.9898
2014-12-29 15:25:00,316.34,316.79,316.31,316.79,6513.950711106286,316.34,316.79,316.31,316.79,6513.9507
2014-12-29 15:30:00,316.78,316.86,316.2,316.2,23233.09086961242,316.78,316.86,316.2,316.2,23233.0909
2014-12-29 15:35:00,316.12,316.32,316.1,316.1,10096.623602214744,316.12,316.32,316.1,316.1,10096.6236
2014-12-29 15:40:00,316.06,316.1,315.88,316.03,19433.28628813376,316.06,316.1,315.88,316.03,19433.2863
2014-12-29 15:45:00,316.08,316.43,315.99,316.23,9228.096840733906,316.08,316.43,315.99,316.23,9228.0968
2014-12-29 15:50:00,316.23,316.8,316.23,316.57,22581.69579850179,316.23,316.8,316.23,316.57,22581.6958
2014-12-29 15:55:00,316.56,316.56,316.01,316.33,55694.27857995874,316.56,316.56,316.01,316.33,55694.2786
2014-12-30 09:30:00,314.56,315.8,314.05,315.0,12376.506351101943,314.56,315.8,314.05,315.0,12376.5064
2014-12-30 09:35:00,314.07,315.92,314.07,315.04,3474.1070459233524,314.07,315.92,314.07,315.04,3474.107
2014-12-30 09:40:00,314.51,317.51,314.51,316.75,14873.520790359353,314.51,317.51,314.51,316.75,14873.5208
2014-12-30 09:45:00,316.72,316.89,315.93,315.97,28878.51481923787,316.72,316.89,315.93,315.97,28878.5148
2014-12-30 09:50:00,316.23,316.39,314.95,315.5,5645.423949625448,316.23,316.39,314.95,315.5,5645.4239
2014-12-30 09:55:00,315.49,315.49,314.21,314.23,14873.520790359353,315.49,315.49,314.21,314.23,14873.5208
2014-12-30 10:00:00,314.24,314.24,312.64,312.81,22907.393334057106,314.24,314.24,312.64,312.81,22907.3933
2014-12-30 10:05:00,313.38,314.49,313.02,314.49,17370.535229616762,313.38,314.49,313.02,314.49,17370.5352
2014-12-30 10:10:00,314.19,315.05,314.19,314.75,22473.12995331669,314.19,315.05,314.19,314.75,22473.13
2014-12-30 10:15:00,314.73,314.76,313.51,313.76,6188.253175550972,314.73,314.76,313.51,313.76,6188.2532
2014-12-30 10:20:00,313.91,314.75,313.24,314.75,13462.164802952992,313.91,314.75,313.24,314.75,13462.1648
2014-12-30 10:25:00,314.58,315.78,314.53,315.6,19216.154597763543,314.58,315.78,314.53,315.6,19216.1546
2014-12-30 10:30:00,315.56,315.56,314.53,314.56,2497.01443925741,315.56,315.56,314.53,314.56,2497.0144
2014-12-30 10:35:00,314.62,315.1,314.23,314.41,9553.79437628922,314.62,315.1,314.23,314.41,9553.7944
2014-12-30 10:40:00,314.27,314.56,314.19,314.28,3365.541200738248,314.27,314.56,314.19,314.28,3365.5412
2014-12-30 10:45:00,314.52,315.28,314.21,315.28,3582.6728911084574,314.52,315.28,314.21,315.28,3582.6729
2014-12-30 10:50:00,315.38,316.15,315.38,316.07,24861.578547388992,315.38,316.15,315.38,316.07,24861.5785
2014-12-30 10:55:00,315.84,316.15,315.78,315.91,2171.316903702096,315.84,316.15,315.78,315.91,2171.3169
2014-12-30 11:00:00,316.06,316.99,315.93,316.4,6405.384865921182,316.06,316.99,315.93,316.4,6405.3849
2014-12-30 11:05:00,316.2,316.34,316.02,316.02,1845.6193681467807,316.2,316.34,316.02,316.02,1845.6194
2014-12-30 11:10:00,316.08,316.37,316.08,316.37,4994.02887851482,316.08,316.37,316.08,316.37,4994.0289
2014-12-30 11:15:00,316.24,316.62,316.14,316.61,3691.2387362935615,316.24,316.62,316.14,316.61,3691.2387
2014-12-30 11:20:00,316.43,316.95,316.43,316.62,6079.687330365867,316.43,316.95,316.43,316.62,6079.6873
2014-12-30 11:25:00,316.52,316.9,316.49,316.9,3908.370426663772,316.52,316.9,316.49,316.9,3908.3704
2014-12-30 11:30:00,316.89,317.25,316.81,317.25,14222.125719248725,316.89,317.25,316.81,317.25,14222.1257
2014-12-30 11:35:00,317.04,317.47,317.04,317.4,13245.033112582782,317.04,317.47,317.04,317.4,13245.0331
2014-12-30 11:40:00,317.25,317.78,317.11,317.35,11399.413744436,317.25,317.78,317.11,317.35,11399.4137
2014-12-30 11:45:00,317.35,317.79,317.25,317.68,17153.403539246552,317.35,317.79,317.25,317.68,17153.4035
2014-12-30 11:50:00,317.54,317.64,317.24,317.37,3148.4095103680384,317.54,317.64,317.24,317.37,3148.4095
2014-12-30 11:55:00,317.51,317.51,317.06,317.06,5211.160568885029,317.51,317.51,317.06,317.06,5211.1606
2014-12-30 12:00:00,316.96,317.48,316.87,317.13,14113.55987406362,316.96,317.48,316.87,317.13,14113.5599
2014-12-30 12:05:00,317.08,317.11,316.69,316.81,7165.345782216915,317.08,317.11,316.69,316.81,7165.3458
2014-12-30 12:10:00,316.81,317.03,316.24,316.25,2931.277819997829,316.81,317.03,316.24,316.25,2931.2778
2014-12-30 12:15:00,316.39,316.4,316.14,316.14,1628.4876777765714,316.39,316.4,316.14,316.14,1628.4877
2014-12-30 12:20:00,316.19,316.19,315.45,315.81,5536.858104440344,316.19,316.19,315.45,315.81,5536.8581
2014-12-30 12:25:00,315.75,316.18,315.67,316.18,8576.701769623276,315.75,316.18,315.67,316.18,8576.7018
2014-12-30 12:30:00,315.96,316.06,315.72,315.81,20193.24720442949,315.96,316.06,315.72,315.81,20193.2472
2014-12-30 12:35:00,315.85,315.98,315.51,315.51,16502.008468135926,315.85,315.98,315.51,315.51,16502.0085
2014-12-30 12:40:00,315.65,315.65,314.52,314.53,16610.57431332103,315.65,315.65,314.52,314.53,16610.5743
2014-12-30 12:45:00,314.53,315.4,314.53,315.4,8251.004234067963,314.53,315.4,314.53,315.4,8251.0042
2014-12-30 12:50:00,315.34,315.44,315.21,315.38,1085.6584518510476,315.34,315.44,315.21,315.38,1085.6585
2014-12-30 12:55:00,315.34,315.34,315.16,315.16,2062.7510585169907,315.34,315.34,315.16,315.16,2062.7511
2014-12-30 13:00:00,315.08,315.19,314.92,314.92,3365.541200738248,315.08,315.19,314.92,314.92,3365.5412
2014-12-30 13:05:00,315.0,315.0,314.54,314.81,1302.7901422212572,315.0,315.0,314.54,314.81,1302.7901
2014-12-30 13:10:00,314.97,315.85,314.97,315.85,7165.345782216915,314.97,315.85,314.97,315.85,7165.3458
2014-12-30 13:15:00,315.84,315.84,315.21,315.3,1411.355987406362,315.84,315.84,315.21,315.3,1411.356
2014-12-30 13:20:00,315.21,315.32,315.08,315.19,1954.185213331886,315.21,315.32,315.08,315.19,1954.1852
2014-12-30 13:25:00,315.15,315.37,314.98,315.03,6948.214091846705,315.15,315.37,314.98,315.03,6948.2141
2014-12-30 13:30:00,315.15,315.74,315.15,315.74,5971.121485180763,315.15,315.74,315.15,315.74,5971.1215
2014-12-30 13:35:00,315.76,315.9,315.74,315.87,2279.8827488872003,315.76,315.9,315.74,315.87,2279.8827
2014-12-30 13:40:00,315.73,315.73,315.17,315.44,3799.804581478667,315.73,315.73,315.17,315.44,3799.8046
2014-12-30 13:45:00,315.34,315.7,315.31,315.7,4994.02887851482,315.34,315.7,315.31,315.7,4994.0289
2014-12-30 13:50:00,315.87,315.94,315.68,315.9,1194.2242970361524,315.87,315.94,315.68,315.9,1194.2243
2014-12-30 13:55:00,315.89,316.46,315.83,316.46,13570.730648138097,315.89,316.46,315.83,316.46,13570.7306
2014-12-30 14:00:00,316.51,316.58,316.2,316.49,4776.89718814461,316.51,316.58,316.2,316.49,4776.8972
2014-12-30 14:05:00,316.58,316.69,316.27,316.69,10096.623602214744,316.58,316.69,316.27,316.69,10096.6236
2014-12-30 14:10:00,316.39,316.9,316.39,316.85,11073.716208880687,316.39,316.9,316.39,316.85,11073.7162
2014-12-30 14:15:00,316.77,316.77,316.4,316.49,3365.541200738248,316.77,316.77,316.4,316.49,3365.5412
2014-12-30 14:20:00,316.58,316.72,316.25,316.31,5319.726414070134,316.58,316.72,316.25,316.31,5319.7264
2014-12-30 14:25:00,316.22,316.34,316.01,316.01,4125.502117033981,316.22,316.34,316.01,316.01,4125.5021
2014-12-30 14:30:00,316.07,316.47,316.07,316.47,4016.936271848877,316.07,316.47,316.07,316.47,4016.9363
2014-12-30 14:35:00,316.36,317.15,316.36,317.09,5428.292259255239,316.36,317.15,316.36,317.09,5428.2923
2014-12-30 14:40:00,317.16,317.21,316.81,317.21,21061.773965910324,317.16,317.21,316.81,317.21,21061.774
2014-12-30 14:45:00,317.13,317.47,317.05,317.34,14656.389099989145,317.13,317.47,317.05,317.34,14656.3891
2014-12-30 14:50:00,317.24,317.25,316.17,316.26,9879.491911844534,317.24,317.25,316.17,316.26,9879.4919
2014-12-30 14:55:00,316.13,316.2,315.88,315.94,3582.6728911084574,316.13,316.2,315.88,315.94,3582.6729
2014-12-30 15:00:00,315.96,316.39,315.94,316.39,3908.370426663772,315.96,316.39,315.94,316.39,3908.3704
2014-12-30 15:05:00,316.39,316.39,316.12,316.12,4451.199652589296,316.39,316.39,316.12,316.12,4451.1997
2014-12-30 15:10:00,316.06,316.06,315.9,315.9,5971.121485180763,316.06,316.06,315.9,315.9,5971.1215
2014-12-30 15:15:00,315.96,316.19,315.91,316.19,5428.292259255239,315.96,316.19,315.91,316.19,5428.2923
2014-12-30 15:20:00,316.2,316.25,316.1,316.1,3474.1070459233524,316.2,316.25,316.1,316.1,3474.107
2014-12-30 15:25:00,316.13,316.17,315.94,316.17,4451.199652589296,316.13,316.17,315.94,316.17,4451.1997
2014-12-30 15:30:00,316.07,316.17,316.05,316.14,13027.901422212572,316.07,316.17,316.05,316.14,13027.9014
2014-12-30 15:35:00,316.15,316.34,316.05,316.2,3908.370426663772,316.15,316.34,316.05,316.2,3908.3704
2014-12-30 15:40:00,316.2,316.2,316.02,316.12,9662.360221474324,316.2,316.2,316.02,316.12,9662.3602
2014-12-30 15:45:00,316.11,316.44,316.05,316.44,8902.399305178591,316.11,316.44,316.05,316.44,8902.3993
2014-12-30 15:50:00,316.32,316.34,315.5,315.7,34306.807078493104,316.32,316.34,315.5,315.7,34306.8071
2014-12-30 15:55:00,315.68,315.74,315.0,315.19,46574.747584409946,315.68,315.74,315.0,315.19,46574.7476
2014-12-31 09:30:00,316.78,317.78,315.94,317.65,12485.072196287048,316.78,317.78,315.94,317.65,12485.0722
2014-12-31 09:35:00,317.49,318.35,316.15,317.37,16719.140158506136,317.49,318.35,316.15,317.37,16719.1402
2014-12-31 09:40:00,317.82,318.7,317.61,318.7,9662.360221474324,317.82,318.7,317.61,318.7,9662.3602
2014-12-31 09:45:00,318.42,319.01,317.74,318.19,11507.979589621104,318.42,319.01,317.74,318.19,11507.9796
2014-12-31 09:50:00,318.27,319.16,317.81,318.86,26272.93453479536,318.27,319.16,317.81,318.86,26272.9345
2014-12-31 09:55:00,318.41,318.71,317.9,317.92,2822.711974812724,318.41,318.71,317.9,317.92,2822.712
2014-12-31 10:00:00,318.26,318.58,317.68,317.78,9988.05775702964,318.26,318.58,317.68,317.78,9988.0578
2014-12-31 10:05:00,317.85,318.59,317.78,318.32,4994.02887851482,317.85,318.59,317.78,318.32,4994.0289
2014-12-31 10:10:00,318.33,319.05,318.33,319.05,3691.2387362935615,318.33,319.05,318.33,319.05,3691.2387
2014-12-31 10:15:00,319.08,319.35,318.88,318.98,5319.726414070134,319.08,319.35,318.88,318.98,5319.7264
2014-12-31 10:20:00,319.08,319.52,318.64,319.41,8251.004234067963,319.08,319.52,318.64,319.41,8251.0042
2014-12-31 10:25:00,319.15,319.72,319.11,319.62,8902.399305178591,319.15,319.72,319.11,319.62,8902.3993
2014-12-31 10:30:00,319.68,319.68,319.23,319.49,13570.730648138097,319.68,319.68,319.23,319.49,13570.7306
2014-12-31 10:35:00,319.71,319.95,319.61,319.81,7599.609162957334,319.71,319.95,319.61,319.81,7599.6092
2014-12-31 10:40:00,319.81,320.28,319.65,320.28,6405.384865921182,319.81,320.28,319.65,320.28,6405.3849
2014-12-31 10:45:00,320.28,320.54,320.13,320.15,7925.306698512648,320.28,320.54,320.13,320.15,7925.3067
2014-12-31 10:50:00,320.15,320.71,319.9,320.48,9445.228531104114,320.15,320.71,319.9,320.48,9445.2285
2014-12-31 10:55:00,320.58,320.92,320.52,320.92,16502.008468135926,320.58,320.92,320.52,320.92,16502.0085
2014-12-31 11:00:00,320.89,321.0,320.53,320.53,6296.819020736077,320.89,321.0,320.53,320.53,6296.819
2014-12-31 11:05:00,320.43,320.49,319.54,319.54,4125.502117033981,320.43,320.49,319.54,319.54,4125.5021
2014-12-31 11:10:00,319.48,319.76,318.86,318.86,4451.199652589296,319.48,319.76,318.86,318.86,4451.1997
2014-12-31 11:15:00,318.71,318.79,318.44,318.7,4451.199652589296,318.71,318.79,318.44,318.7,4451.1997
2014-12-31 11:20:00,318.75,318.79,318.3,318.3,6948.214091846705,318.75,318.79,318.3,318.3,6948.2141
2014-12-31 11:25:00,318.39,318.93,318.31,318.93,3474.1070459233524,318.39,318.93,318.31,318.93,3474.107
2014-12-31 11:30:00,318.93,319.26,318.7,319.14,3474.1070459233524,318.93,319.26,318.7,319.14,3474.107
2014-12-31 11:35:00,319.1,319.42,318.5,318.72,4776.89718814461,319.1,319.42,318.5,318.72,4776.8972
2014-12-31 11:40:00,318.8,319.41,318.67,319.37,3256.975355553143,318.8,319.41,318.67,319.37,3256.9754
2014-12-31 11:45:00,319.37,319.52,319.18,319.19,2279.8827488872003,319.37,319.52,319.18,319.19,2279.8827
2014-12-31 11:50:00,319.18,319.56,318.7,318.7,2605.5802844425143,319.18,319.56,318.7,318.7,2605.5803
2014-12-31 11:55:00,318.9,319.03,318.47,318.48,1194.2242970361524,318.9,319.03,318.47,318.48,1194.2243
2014-12-31 12:00:00,318.88,319.39,318.41,318.46,6948.214091846705,318.88,319.39,318.41,318.46,6948.2141
2014-12-31 12:05:00,318.89,318.97,318.58,318.7,6839.648246661601,318.89,318.97,318.58,318.7,6839.6482
2014-12-31 12:10:00,318.53,319.43,318.53,319.28,4776.89718814461,318.53,319.43,318.53,319.28,4776.8972
2014-12-31 12:15:00,319.25,319.53,318.98,319.27,14439.257409618936,319.25,319.53,318.98,319.27,14439.2574
2014-12-31 12:20:00,319.0,319.0,318.23,318.29,4559.7654977744005,319.0,319.0,318.23,318.29,4559.7655
2014-12-31 12:25:00,318.24,318.57,317.69,318.56,13896.42818369341,318.24,318.57,317.69,318.56,13896.4282
2014-12-31 12:30:00,318.62,319.04,318.25,318.58,6731.082401476496,318.62,319.04,318.25,318.58,6731.0824
2014-12-31 12:35:00,318.49,318.74,318.36,318.74,3365.541200738248,318.49,318.74,318.36,318.74,3365.5412
2014-12-31 12:40:00,318.3,318.7,318.29,318.7,5319.726414070134,318.3,318.7,318.29,318.7,5319.7264
2014-12-31 12:45:00,318.44,318.7,318.37,318.53,3148.4095103680384,318.44,318.7,318.37,318.53,3148.4095
2014-12-31 12:50:00,318.38,318.65,318.04,318.6,5428.292259255239,318.38,318.65,318.04,318.6,5428.2923
2014-12-31 12:55:00,318.08,318.44,318.06,318.26,1302.7901422212572,318.08,318.44,318.06,318.26,1302.7901
2014-12-31 13:00:00,318.07,318.16,317.78,318.13,3582.6728911084574,318.07,318.16,317.78,318.13,3582.6729
2014-12-31 13:05:00,318.4,318.4,317.93,318.0,2171.316903702096,318.4,318.4,317.93,318.0,2171.3169
2014-12-31 13:10:00,318.07,318.39,317.21,317.21,6731.082401476496,318.07,318.39,317.21,317.21,6731.0824
2014-12-31 13:15:00,317.22,317.37,317.09,317.17,2714.14612962762,317.22,317.37,317.09,317.17,2714.1461
2014-12-31 13:20:00,317.08,317.08,316.51,316.52,4125.502117033981,317.08,317.08,316.51,316.52,4125.5021
2014-12-31 13:25:00,316.55,316.55,316.17,316.45,4125.502117033981,316.55,316.55,316.17,316.45,4125.5021
2014-12-31 13:30:00,316.66,316.9,316.49,316.9,4125.502117033981,316.66,316.9,316.49,316.9,4125.5021
2014-12-31 13:35:00,317.08,317.23,316.87,317.23,5753.989794810553,317.08,317.23,316.87,317.23,5753.9898
2014-12-31 13:40:00,317.17,317.25,316.7,316.87,6188.253175550972,317.17,317.25,316.7,316.87,6188.2532
2014-12-31 13:45:00,316.88,317.11,316.66,316.79,4016.936271848877,316.88,317.11,316.66,316.79,4016.9363
2014-12-31 13:50:00,316.63,316.63,316.35,316.42,3908.370426663772,316.63,316.63,316.35,316.42,3908.3704
2014-12-31 13:55:00,316.52,316.7,316.31,316.56,1519.921832591467,316.52,316.7,316.31,316.56,1519.9218
2014-12-31 14:00:00,316.57,316.57,316.08,316.17,8033.872543697753,316.57,316.57,316.08,316.17,8033.8725
2014-12-31 14:05:00,316.11,316.29,315.51,315.81,2714.14612962762,316.11,316.29,315.51,315.81,2714.1461
2014-12-31 14:10:00,315.91,316.09,315.76,315.76,2279.8827488872003,315.91,316.09,315.76,315.76,2279.8827
2014-12-31 14:15:00,315.48,315.84,315.24,315.24,5971.121485180763,315.48,315.84,315.24,315.24,5971.1215
2014-12-31 14:20:00,315.43,315.43,314.64,315.32,8468.135924438173,315.43,315.43,314.64,315.32,8468.1359
2014-12-31 14:25:00,315.38,315.62,315.35,315.42,3582.6728911084574,315.38,315.62,315.35,315.42,3582.6729
2014-12-31 14:30:00,315.61,315.77,315.44,315.44,2062.7510585169907,315.61,315.77,315.44,315.44,2062.7511
2014-12-31 14:35:00,315.63,315.68,314.92,314.94,6188.253175550972,315.63,315.68,314.92,314.94,6188.2532
2014-12-31 14:40:00,314.97,315.19,314.43,314.8,3582.6728911084574,314.97,315.19,314.43,314.8,3582.6729
2014-12-31 14:45:00,314.76,315.12,314.76,315.07,2714.14612962762,314.76,315.12,314.76,315.07,2714.1461
2014-12-31 14:50:00,315.0,315.0,314.35,314.68,7599.609162957334,315.0,315.0,314.35,314.68,7599.6092
2014-12-31 14:55:00,314.71,314.8,314.39,314.49,2605.5802844425143,314.71,314.8,314.39,314.49,2605.5803
2014-12-31 15:00:00,314.4,314.68,314.11,314.51,4668.3313429595055,314.4,314.68,314.11,314.51,4668.3313
2014-12-31 15:05:00,314.32,314.69,313.84,314.39,7816.740853327544,314.32,314.69,313.84,314.39,7816.7409
2014-12-31 15:10:00,314.43,314.87,314.15,314.54,2605.5802844425143,314.43,314.87,314.15,314.54,2605.5803
2014-12-31 15:15:00,314.69,315.16,314.69,314.8,8685.267614808381,314.69,315.16,314.69,314.8,8685.2676
2014-12-31 15:20:00,315.03,315.19,314.8,314.93,9553.79437628922,315.03,315.19,314.8,314.93,9553.7944
2014-12-31 15:25:00,314.88,315.53,314.88,315.52,10422.321137770055,314.88,315.53,314.88,315.52,10422.3211
2014-12-31 15:30:00,315.31,315.31,314.58,314.92,3365.541200738248,315.31,315.31,314.58,314.92,3365.5412
2014-12-31 15:35:00,314.88,314.97,314.25,314.25,5211.160568885029,314.88,314.97,314.25,314.25,5211.1606
2014-12-31 15:40:00,314.39,314.4,313.91,314.22,22038.86657257627,314.39,314.4,313.91,314.22,22038.8666
2014-12-31 15:45:00,314.34,314.34,313.81,313.81,11182.282054065792,314.34,314.34,313.81,313.81,11182.2821
2014-12-31 15:50:00,313.67,313.7,312.64,312.92,45380.52328737379,313.67,313.7,312.64,312.92,45380.5233
2014-12-31 15:55:00,312.96,313.59,312.56,313.01,72304.85289327978,312.96,313.59,312.56,313.01,72304.8529
2015-01-02 09:30:00,315.79,319.61,315.03,318.77,25187.276082944307,315.79,319.61,315.03,318.77,25187.2761
2015-01-02 09:35:00,319.6,319.6,318.01,318.09,14113.55987406362,319.6,319.6,318.01,318.09,14113.5599
2015-01-02 09:40:00,318.15,319.12,317.32,317.35,8902.399305178591,318.15,319.12,317.32,317.35,8902.3993
2015-01-02 09:45:00,317.95,318.98,317.83,318.98,9336.662685919013,317.95,318.98,317.83,318.98,9336.6627
2015-01-02 09:50:00,318.45,318.8,318.06,318.08,33981.1095429378,318.45,318.8,318.06,318.08,33981.1095
2015-01-02 09:55:00,318.02,318.77,317.96,318.67,17587.666919986972,318.02,318.77,317.96,318.67,17587.6669
2015-01-02 10:00:00,318.7,319.12,317.36,317.75,29638.4757355336,318.7,319.12,317.36,317.75,29638.4757
2015-01-02 10:05:00,317.85,317.96,316.63,317.08,28009.98805775703,317.85,317.96,316.63,317.08,28009.9881
2015-01-02 10:10:00,317.12,317.62,315.97,317.3,22581.69579850179,317.12,317.62,315.97,317.3,22581.6958
2015-01-02 10:15:00,317.26,318.13,316.63,316.78,19216.154597763543,317.26,318.13,316.63,316.78,19216.1546
2015-01-02 10:20:00,317.04,317.36,316.47,317.36,2062.7510585169907,317.04,317.36,316.47,317.36,2062.7511
2015-01-02 10:25:00,317.11,317.57,316.44,317.3,4125.502117033981,317.11,317.57,316.44,317.3,4125.5021
2015-01-02 10:30:00,317.01,317.04,316.5,317.04,23341.65671479753,317.01,317.04,316.5,317.04,23341.6567
2015-01-02 10:35:00,316.72,317.36,316.62,316.63,8793.833459993486,316.72,317.36,316.62,316.63,8793.8335
2015-01-02 10:40:00,316.75,316.9,314.3,314.91,9879.491911844534,316.75,316.9,314.3,314.91,9879.4919
2015-01-02 10:45:00,314.74,316.2,314.73,316.2,3474.1070459233524,314.74,316.2,314.73,316.2,3474.107
2015-01-02 10:50:00,316.57,316.6,315.5,316.59,3474.1070459233524,316.57,316.6,315.5,316.59,3474.107
2015-01-02 10:55:00,316.91,317.66,316.83,317.38,4451.199652589296,316.91,317.66,316.83,317.38,4451.1997
2015-01-02 11:00:00,317.35,317.35,316.08,316.08,2279.8827488872003,317.35,317.35,316.08,316.08,2279.8827
2015-01-02 11:05:00,316.22,316.79,315.68,316.79,3582.6728911084574,316.22,316.79,315.68,316.79,3582.6729
2015-01-02 11:10:00,316.23,316.24,314.5,314.54,5862.555639995658,316.23,316.24,314.5,314.54,5862.5556
2015-01-02 11:15:00,315.12,315.51,314.68,315.14,4994.02887851482,315.12,315.51,314.68,315.14,4994.0289
2015-01-02 11:20:00,314.98,315.05,314.26,314.26,8468.135924438173,314.98,315.05,314.26,314.26,8468.1359
2015-01-02 11:25:00,314.31,314.93,313.96,314.48,5428.292259255239,314.31,314.93,313.96,314.48,5428.2923
2015-01-02 11:30:00,314.82,314.97,314.33,314.91,2605.5802844425143,314.82,314.97,314.33,314.91,2605.5803
2015-01-02 11:35:00,315.09,315.85,314.9,315.08,5862.555639995658,315.09,315.85,314.9,315.08,5862.5556
2015-01-02 11:40:00,315.07,315.48,314.62,314.85,11725.111279991315,315.07,315.48,314.62,314.85,11725.1113
2015-01-02 11:45:00,314.6,315.47,314.59,315.47,5102.5947236999245,314.6,315.47,314.59,315.47,5102.5947
2015-01-02 11:50:00,315.71,315.71,314.98,315.13,3039.8436651829334,315.71,315.71,314.98,315.13,3039.8437
2015-01-02 11:55:00,315.37,315.93,315.37,315.67,3039.8436651829334,315.37,315.93,315.37,315.67,3039.8437
2015-01-02 12:00:00,315.89,316.49,315.89,316.1,3365.541200738248,315.89,316.49,315.89,316.1,3365.5412
2015-01-02 12:05:00,316.42,316.92,316.36,316.47,2931.277819997829,316.42,316.92,316.36,316.47,2931.2778
2015-01-02 12:10:00,316.72,316.81,315.71,315.8,4125.502117033981,316.72,316.81,315.71,315.8,4125.5021
2015-01-02 12:15:00,315.53,315.68,315.0,315.32,5862.555639995658,315.53,315.68,315.0,315.32,5862.5556
2015-01-02 12:20:00,315.08,315.08,314.92,314.95,759.9609162957333,315.08,315.08,314.92,314.95,759.9609
2015-01-02 12:25:00,315.04,315.51,315.03,315.5,1519.921832591467,315.04,315.51,315.03,315.5,1519.9218
2015-01-02 12:30:00,315.35,315.36,314.97,315.1,1302.7901422212572,315.35,315.36,314.97,315.1,1302.7901
2015-01-02 12:35:00,315.15,315.38,314.92,315.38,3148.4095103680384,315.15,315.38,314.92,315.38,3148.4095
2015-01-02 12:40:00,315.38,315.4,314.98,315.01,3148.4095103680384,315.38,315.4,314.98,315.01,3148.4095
2015-01-02 12:45:00,315.0,315.22,314.68,314.69,4776.89718814461,315.0,315.22,314.68,314.69,4776.8972
2015-01-02 12:50:00,314.85,315.56,314.84,315.56,1954.185213331886,314.85,315.56,314.84,315.56,1954.1852
2015-01-02 12:55:00,315.32,315.6,314.68,314.68,1302.7901422212572,315.32,315.6,314.68,314.68,1302.7901
2015-01-02 13:00:00,314.7,315.26,314.69,315.26,759.9609162957333,314.7,315.26,314.69,315.26,759.9609
2015-01-02 13:05:00,315.08,315.18,314.6,314.6,2497.01443925741,315.08,315.18,314.6,314.6,2497.0144
2015-01-02 13:10:00,314.69,314.69,314.1,314.1,3256.975355553143,314.69,314.69,314.1,314.1,3256.9754
2015-01-02 13:15:00,314.1,314.36,313.96,314.36,3474.1070459233524,314.1,314.36,313.96,314.36,3474.107
2015-01-02 13:20:00,314.52,314.85,314.31,314.72,13136.467267397677,314.52,314.85,314.31,314.72,13136.4673
2015-01-02 13:25:00,314.69,314.81,313.99,314.33,22907.393334057106,314.69,314.81,313.99,314.33,22907.3933
2015-01-02 13:30:00,314.29,314.31,313.62,313.62,3039.8436651829334,314.29,314.31,313.62,313.62,3039.8437
2015-01-02 13:35:00,314.07,314.41,313.82,313.91,14004.994028878516,314.07,314.41,313.82,313.91,14004.994
2015-01-02 13:40:00,313.69,313.9,313.52,313.63,15959.1792422104,313.69,313.9,313.52,313.63,15959.1792
2015-01-02 13:45:00,313.65,313.95,313.58,313.94,1845.6193681467807,313.65,313.95,313.58,313.94,1845.6194
2015-01-02 13:50:00,314.33,315.02,313.82,314.78,11725.111279991315,314.33,315.02,313.82,314.78,11725.1113
2015-01-02 13:55:00,314.94,315.03,314.75,314.75,3256.975355553143,314.94,315.03,314.75,314.75,3256.9754
2015-01-02 14:00:00,314.76,315.07,314.74,314.75,3365.541200738248,314.76,315.07,314.74,314.75,3365.5412
2015-01-02 14:05:00,314.79,315.25,314.56,315.01,11725.111279991315,314.79,315.25,314.56,315.01,11725.1113
2015-01-02 14:10:00,315.24,315.34,314.87,315.04,2605.5802844425143,315.24,315.34,314.87,315.04,2605.5803
2015-01-02 14:15:00,314.87,315.02,314.54,314.9,2279.8827488872003,314.87,315.02,314.54,314.9,2279.8827
2015-01-02 14:20:00,314.35,315.2,314.35,315.19,10205.189447399847,314.35,315.2,314.35,315.19,10205.1894
2015-01-02 14:25:00,315.14,316.34,315.09,315.73,28878.51481923787,315.14,316.34,315.09,315.73,28878.5148
2015-01-02 14:30:00,315.5,315.5,314.89,315.01,2171.316903702096,315.5,315.5,314.89,315.01,2171.3169
2015-01-02 14:35:00,314.9,315.28,314.9,315.2,2388.448594072305,314.9,315.28,314.9,315.2,2388.4486
2015-01-02 14:40:00,315.25,315.25,314.73,314.75,3799.804581478667,315.25,315.25,314.73,314.75,3799.8046
2015-01-02 14:45:00,314.81,314.97,314.66,314.71,4668.3313429595055,314.81,314.97,314.66,314.71,4668.3313
2015-01-02 14:50:00,314.74,315.38,314.74,315.32,7708.175008142439,314.74,315.38,314.74,315.32,7708.175
2015-01-02 14:55:00,315.23,315.29,314.74,314.74,5971.121485180763,315.23,315.29,314.74,314.74,5971.1215
2015-01-02 15:00:00,314.6,314.91,314.6,314.91,325.6975355553143,314.6,314.91,314.6,314.91,325.6975
2015-01-02 15:05:00,314.89,314.91,314.33,314.35,2822.711974812724,314.89,314.91,314.33,314.35,2822.712
2015-01-02 15:10:00,314.42,314.59,313.48,313.74,22581.69579850179,314.42,314.59,313.48,313.74,22581.6958
2015-01-02 15:15:00,314.03,314.11,313.67,313.96,7708.175008142439,314.03,314.11,313.67,313.96,7708.175
2015-01-02 15:20:00,313.96,314.44,313.86,314.26,17696.232765172077,313.96,314.44,313.86,314.26,17696.2328
2015-01-02 15:25:00,314.33,314.4,314.1,314.21,3908.370426663772,314.33,314.4,314.1,314.21,3908.3704
2015-01-02 15:30:00,314.33,314.33,313.98,314.08,3474.1070459233524,314.33,314.33,313.98,314.08,3474.107
2015-01-02 15:35:00,314.23,314.63,313.86,314.57,7382.477472587125,314.23,314.63,313.86,314.57,7382.4775
2015-01-02 15:40:00,314.7,314.84,314.56,314.56,27792.85636738682,314.7,314.84,314.56,314.56,27792.8564
2015-01-02 15:45:00,314.66,315.62,314.62,315.38,10205.189447399847,314.66,315.62,314.62,315.38,10205.1894
2015-01-02 15:50:00,315.61,316.09,315.36,315.51,24861.578547388992,315.61,316.09,315.36,315.51,24861.5785
2015-01-02 15:55:00,315.6,315.7,314.82,314.82,54825.75181847791,315.6,315.7,314.82,314.82,54825.7518
2015-01-05 09:30:00,312.5,313.49,312.16,312.99,46683.31342959505,312.5,313.49,312.16,312.99,46683.3134
2015-01-05 09:35:00,312.99,312.99,310.46,311.33,15959.1792422104,312.99,312.99,310.46,311.33,15959.1792
2015-01-05 09:40:00,312.28,313.27,311.24,313.27,19867.549668874173,312.28,313.27,311.24,313.27,19867.5497
2015-01-05 09:45:00,313.19,313.42,311.74,311.94,17479.101074801867,313.19,313.42,311.74,311.94,17479.1011
2015-01-05 09:50:00,311.79,311.93,310.6,310.6,8468.135924438173,311.79,311.93,310.6,310.6,8468.1359
2015-01-05 09:55:00,310.85,311.56,310.43,311.06,13027.901422212572,310.85,311.56,310.43,311.06,13027.9014
2015-01-05 10:00:00,310.97,311.53,310.43,311.53,13245.033112582782,310.97,311.53,310.43,311.53,13245.0331
2015-01-05 10:05:00,311.63,312.12,310.8,310.81,13570.730648138097,311.63,312.12,310.8,310.81,13570.7306
2015-01-05 10:10:00,310.43,311.66,310.43,311.18,9010.965150363696,310.43,311.66,310.43,311.18,9010.9652
2015-01-05 10:15:00,311.04,312.38,310.88,312.2,18239.0619910976,311.04,312.38,310.88,312.2,18239.062
2015-01-05 10:20:00,312.1,312.71,311.24,311.86,14764.95494517425,312.1,312.71,311.24,311.86,14764.9549
2015-01-05 10:25:00,311.46,312.57,311.42,311.76,4451.199652589296,311.46,312.57,311.42,311.76,4451.1997
2015-01-05 10:30:00,311.75,311.75,310.2,310.2,11073.716208880687,311.75,311.75,310.2,310.2,11073.7162
2015-01-05 10:35:00,310.41,310.78,309.71,310.4,23993.05178590816,310.41,310.78,309.71,310.4,23993.0518
2015-01-05 10:40:00,310.15,310.65,308.92,308.93,10313.755292584952,310.15,310.65,308.92,308.93,10313.7553
2015-01-05 10:45:00,308.89,310.0,308.69,309.47,15742.04755184019,308.89,310.0,308.69,309.47,15742.0476
2015-01-05 10:50:00,309.47,310.69,309.45,310.69,16719.140158506136,309.47,310.69,309.45,310.69,16719.1402
2015-01-05 10:55:00,310.84,311.75,310.84,311.21,8902.399305178591,310.84,311.75,310.84,311.21,8902.3993
2015-01-05 11:00:00,311.13,311.14,310.18,310.41,8576.701769623276,311.13,311.14,310.18,310.41,8576.7018
2015-01-05 11:05:00,310.35,311.58,310.06,310.74,8142.438388882858,310.35,311.58,310.06,310.74,8142.4384
2015-01-05 11:10:00,310.53,311.38,310.29,311.01,4994.02887851482,310.53,311.38,310.29,311.01,4994.0289
2015-01-05 11:15:00,310.83,310.83,309.55,309.72,5862.555639995658,310.83,310.83,309.55,309.72,5862.5556
2015-01-05 11:20:00,309.66,311.35,309.54,311.11,6296.819020736077,309.66,311.35,309.54,311.11,6296.819
2015-01-05 11:25:00,311.1,311.64,310.99,311.09,17044.837694061447,311.1,311.64,310.99,311.09,17044.8377
2015-01-05 11:30:00,311.06,311.57,310.89,311.32,6188.253175550972,311.06,311.57,310.89,311.32,6188.2532
2015-01-05 11:35:00,311.21,311.62,310.9,311.33,14330.69156443383,311.21,311.62,310.9,311.33,14330.6916
2015-01-05 11:40:00,311.53,313.56,311.29,313.19,16610.57431332103,311.53,313.56,311.29,313.19,16610.5743
2015-01-05 11:45:00,313.79,315.02,313.26,314.03,21170.33981109543,313.79,315.02,313.26,314.03,21170.3398
2015-01-05 11:50:00,314.03,314.38,313.27,313.79,10639.452828140267,314.03,314.38,313.27,313.79,10639.4528
2015-01-05 11:55:00,314.12,314.56,313.2,313.2,5428.292259255239,314.12,314.56,313.2,313.2,5428.2923
2015-01-05 12:00:00,313.35,313.51,312.58,312.58,5536.858104440344,313.35,313.51,312.58,312.58,5536.8581
2015-01-05 12:05:00,312.84,313.67,312.57,313.63,16610.57431332103,312.84,313.67,312.57,313.63,16610.5743
2015-01-05 12:10:00,313.37,313.47,312.45,313.16,6622.516556291391,313.37,313.47,312.45,313.16,6622.5166
2015-01-05 12:15:00,312.99,312.99,311.42,312.09,8251.004234067963,312.99,312.99,311.42,312.09,8251.0042
2015-01-05 12:20:00,311.88,312.49,311.88,312.28,3799.804581478667,311.88,312.49,311.88,312.28,3799.8046
2015-01-05 12:25:00,312.51,312.51,311.25,311.52,8359.570079253068,312.51,312.51,311.25,311.52,8359.5701
2015-01-05 12:30:00,311.78,311.88,310.93,311.52,6513.950711106286,311.78,311.88,310.93,311.52,6513.9507
2015-01-05 12:35:00,311.31,312.39,311.31,312.39,2714.14612962762,311.31,312.39,311.31,312.39,2714.1461
2015-01-05 12:40:00,312.27,313.16,312.22,313.16,13136.467267397677,312.27,313.16,312.22,313.16,13136.4673
2015-01-05 12:45:00,312.8,312.99,312.34,312.62,16719.140158506136,312.8,312.99,312.34,312.62,16719.1402
2015-01-05 12:50:00,312.62,313.3,312.43,312.88,3148.4095103680384,312.62,313.3,312.43,312.88,3148.4095
2015-01-05 12:55:00,312.95,312.95,311.75,312.26,10205.189447399847,312.95,312.95,311.75,312.26,10205.1894
2015-01-05 13:00:00,312.35,312.81,311.95,312.81,4342.633807404191,312.35,312.81,311.95,312.81,4342.6338
2015-01-05 13:05:00,312.56,312.66,312.15,312.66,2714.14612962762,312.56,312.66,312.15,312.66,2714.1461
2015-01-05 13:10:00,312.36,312.58,311.97,312.17,3908.370426663772,312.36,312.58,311.97,312.17,3908.3704
2015-01-05 13:15:00,312.26,312.35,311.61,312.01,5102.5947236999245,312.26,312.35,311.61,312.01,5102.5947
2015-01-05 13:20:00,311.84,313.16,311.84,312.69,4776.89718814461,311.84,313.16,311.84,312.69,4776.8972
2015-01-05 13:25:00,312.36,312.36,311.51,312.35,3148.4095103680384,312.36,312.36,311.51,312.35,3148.4095
2015-01-05 13:30:00,312.49,312.75,312.11,312.11,11616.54543480621,312.49,312.75,312.11,312.11,11616.5454
2015-01-05 13:35:00,312.29,312.49,311.27,311.32,5645.423949625448,312.29,312.49,311.27,311.32,5645.4239
2015-01-05 13:40:00,311.34,311.61,310.66,310.66,21387.47150146564,311.34,311.61,310.66,310.66,21387.4715
2015-01-05 13:45:00,310.87,311.23,310.62,310.74,4776.89718814461,310.87,311.23,310.62,310.74,4776.8972
2015-01-05 13:50:00,311.17,311.76,311.08,311.22,9553.79437628922,311.17,311.76,311.08,311.22,9553.7944
2015-01-05 13:55:00,311.38,311.38,310.03,310.62,12376.506351101943,311.38,311.38,310.03,310.62,12376.5064
2015-01-05 14:00:00,310.85,311.21,310.59,311.2,10639.452828140267,310.85,311.21,310.59,311.2,10639.4528
2015-01-05 14:05:00,310.98,311.66,310.48,310.49,11725.111279991315,310.98,311.66,310.48,310.49,11725.1113
2015-01-05 14:10:00,310.48,311.31,310.47,310.83,11833.67712517642,310.48,311.31,310.47,310.83,11833.6771
2015-01-05 14:15:00,310.68,311.7,310.58,310.71,9879.491911844534,310.68,311.7,310.58,310.71,9879.4919
2015-01-05 14:20:00,310.72,311.55,310.72,311.33,4016.936271848877,310.72,311.55,310.72,311.33,4016.9363
2015-01-05 14:25:00,311.34,311.4,310.73,311.35,5753.989794810553,311.34,311.4,310.73,311.35,5753.9898
2015-01-05 14:30:00,311.25,311.25,310.25,311.09,14004.994028878516,311.25,311.25,310.25,311.09,14004.994
2015-01-05 14:35:00,310.94,311.4,310.94,311.33,6188.253175550972,310.94,311.4,310.94,311.33,6188.2532
2015-01-05 14:40:00,311.42,311.6,310.6,310.76,4125.502117033981,311.42,311.6,310.6,310.76,4125.5021
2015-01-05 14:45:00,310.83,310.83,310.21,310.44,5102.5947236999245,310.83,310.83,310.21,310.44,5102.5947
2015-01-05 14:50:00,310.68,310.82,310.19,310.59,3039.8436651829334,310.68,310.82,310.19,310.59,3039.8437
2015-01-05 14:55:00,310.87,311.11,310.34,310.34,8576.701769623276,310.87,311.11,310.34,310.34,8576.7018
2015-01-05 15:00:00,310.5,310.61,309.68,309.72,10530.886982955162,310.5,310.61,309.68,309.72,10530.887
2015-01-05 15:05:00,310.06,310.65,309.33,309.53,32244.05601997612,310.06,310.65,309.33,309.53,32244.056
2015-01-05 15:10:00,309.52,310.46,309.31,310.4,17044.837694061447,309.52,310.46,309.31,310.4,17044.8377
2015-01-05 15:15:00,310.37,310.61,310.34,310.57,10313.755292584952,310.37,310.61,310.34,310.57,10313.7553
2015-01-05 15:20:00,310.43,310.85,310.24,310.61,13136.467267397677,310.43,310.85,310.24,310.61,13136.4673
2015-01-05 15:25:00,310.61,310.88,310.43,310.48,8576.701769623276,310.61,310.88,310.43,310.48,8576.7018
2015-01-05 15:30:00,310.49,310.94,310.41,310.68,14330.69156443383,310.49,310.94,310.41,310.68,14330.6916
2015-01-05 15:35:00,310.81,311.11,310.13,311.1,10422.321137770055,310.81,311.11,310.13,311.1,10422.3211
2015-01-05 15:40:00,311.13,311.78,310.86,311.24,11399.413744436,311.13,311.78,310.86,311.24,11399.4137
2015-01-05 15:45:00,311.1,311.2,310.27,310.87,14982.086635544458,311.1,311.2,310.27,310.87,14982.0866
2015-01-05 15:50:00,310.83,311.44,310.51,311.06,15959.1792422104,310.83,311.44,310.51,311.06,15959.1792
2015-01-05 15:55:00,311.22,311.3,309.84,310.16,43100.640538486594,311.22,311.3,309.84,310.16,43100.6405
2015-01-06 09:30:00,313.16,316.86,312.29,316.07,37672.34827923135,313.16,316.86,312.29,316.07,37672.3483
2015-01-06 09:35:00,315.39,317.18,314.92,316.36,19107.58875257844,315.39,317.18,314.92,316.36,19107.5888
2015-01-06 09:40:00,316.76,318.22,316.22,316.84,24970.144392574097,316.76,318.22,316.22,316.84,24970.1444
2015-01-06 09:45:00,316.43,316.71,315.5,316.15,24644.446857018786,316.43,316.71,315.5,316.15,24644.4469
2015-01-06 09:50:00,316.46,317.95,315.86,317.66,27901.422212571924,316.46,317.95,315.86,317.66,27901.4222
2015-01-06 09:55:00,317.67,318.05,316.75,317.27,45271.95744218869,317.67,318.05,316.75,317.27,45271.9574
2015-01-06 10:00:00,317.01,318.4,316.75,316.78,37238.08489849094,317.01,318.4,316.75,316.78,37238.0849
2015-01-06 10:05:00,317.05,318.13,317.05,317.69,18890.45706220823,317.05,318.13,317.05,317.69,18890.4571
2015-01-06 10:10:00,317.53,319.29,317.53,318.8,34089.675388122894,317.53,319.29,317.53,318.8,34089.6754
2015-01-06 10:15:00,318.85,318.93,316.71,317.46,19758.98382368907,318.85,318.93,316.71,317.46,19758.9838
2015-01-06 10:20:00,317.53,317.56,316.27,316.33,13570.730648138097,317.53,317.56,316.27,316.33,13570.7306
2015-01-06 10:25:00,316.2,316.87,316.14,316.66,26272.93453479536,316.2,316.87,316.14,316.66,26272.9345
2015-01-06 10:30:00,316.51,316.71,315.38,315.41,30724.13418738465,316.51,316.71,315.38,315.41,30724.1342
2015-01-06 10:35:00,315.37,315.45,314.67,314.85,13570.730648138097,315.37,315.45,314.67,314.85,13570.7306
2015-01-06 10:40:00,314.83,314.94,313.67,313.67,24970.144392574097,314.83,314.94,313.67,313.67,24970.1444
2015-01-06 10:45:00,313.79,314.37,313.51,313.94,23993.05178590816,313.79,314.37,313.51,313.94,23993.0518
2015-01-06 10:50:00,314.06,314.68,313.58,314.42,9119.5309955488,314.06,314.68,313.58,314.42,9119.531
2015-01-06 10:55:00,314.27,314.58,313.79,313.79,13462.164802952992,314.27,314.58,313.79,313.79,13462.1648
2015-01-06 11:00:00,313.63,314.11,313.24,314.11,18564.75952665292,313.63,314.11,313.24,314.11,18564.7595
2015-01-06 11:05:00,313.78,313.78,312.26,313.17,22690.261643686896,313.78,313.78,312.26,313.17,22690.2616
2015-01-06 11:10:00,313.16,313.72,312.76,313.4,9119.5309955488,313.16,313.72,312.76,313.4,9119.531
2015-01-06 11:15:00,313.36,314.16,313.17,313.17,12159.374660731732,313.36,314.16,313.17,313.17,12159.3747
2015-01-06 11:20:00,313.4,314.4,313.24,313.67,16176.31093258061,313.4,314.4,313.24,313.67,16176.3109
2015-01-06 11:25:00,313.87,314.33,313.81,314.33,2714.14612962762,313.87,314.33,313.81,314.33,2714.1461
2015-01-06 11:30:00,314.37,314.37,313.4,313.78,10856.584518510475,314.37,314.37,313.4,313.78,10856.5845
2015-01-06 11:35:00,313.35,313.35,312.5,312.85,13027.901422212572,313.35,313.35,312.5,312.85,13027.9014
2015-01-06 11:40:00,312.81,312.81,311.68,311.68,10096.623602214744,312.81,312.81,311.68,311.68,10096.6236
2015-01-06 11:45:00,311.73,312.83,311.63,312.83,9553.79437628922,311.73,312.83,311.63,312.83,9553.7944
2015-01-06 11:50:00,312.45,313.16,312.37,312.62,7708.175008142439,312.45,313.16,312.37,312.62,7708.175
2015-01-06 11:55:00,312.43,313.17,312.42,312.79,4125.502117033981,312.43,313.17,312.42,312.79,4125.5021
2015-01-06 12:00:00,312.7,312.94,311.94,312.11,7708.175008142439,312.7,312.94,311.94,312.11,7708.175
2015-01-06 12:05:00,312.32,312.54,311.61,311.88,6948.214091846705,312.32,312.54,311.61,311.88,6948.2141
2015-01-06 12:10:00,312.16,312.48,311.67,312.43,4451.199652589296,312.16,312.48,311.67,312.43,4451.1997
2015-01-06 12:15:00,312.84,312.91,310.43,310.43,12050.80881554663,312.84,312.91,310.43,310.43,12050.8088
2015-01-06 12:20:00,310.43,310.71,309.65,309.77,12919.335577027468,310.43,310.71,309.65,309.77,12919.3356
2015-01-06 12:25:00,309.78,311.27,309.39,311.26,9010.965150363696,309.78,311.27,309.39,311.26,9010.9652
2015-01-06 12:30:00,311.25,311.25,309.96,310.91,6731.082401476496,311.25,311.25,309.96,310.91,6731.0824
2015-01-06 12:35:00,310.74,312.6,310.59,312.37,7816.740853327544,310.74,312.6,310.59,312.37,7816.7409
2015-01-06 12:40:00,312.63,313.02,312.28,312.58,7816.740853327544,312.63,313.02,312.28,312.58,7816.7409
2015-01-06 12:45:00,312.45,312.45,311.49,312.25,5536.858104440344,312.45,312.45,311.49,312.25,5536.8581
2015-01-06 12:50:00,312.5,312.71,311.99,311.99,4885.463033329715,312.5,312.71,311.99,311.99,4885.463
2015-01-06 12:55:00,312.54,312.93,311.69,311.69,6513.950711106286,312.54,312.93,311.69,311.69,6513.9507
2015-01-06 13:00:00,311.97,312.16,311.1,311.1,9119.5309955488,311.97,312.16,311.1,311.1,9119.531
2015-01-06 13:05:00,311.05,311.51,310.41,310.41,12593.638041472152,311.05,311.51,310.41,310.41,12593.638
2015-01-06 13:10:00,310.59,311.33,310.59,311.05,4668.3313429595055,310.59,311.33,310.59,311.05,4668.3313
2015-01-06 13:15:00,310.93,311.32,309.77,310.32,13353.598957767888,310.93,311.32,309.77,310.32,13353.599
2015-01-06 13:20:00,310.22,310.98,309.7,310.46,17370.535229616762,310.22,310.98,309.7,310.46,17370.5352
2015-01-06 13:25:00,310.46,311.97,310.18,311.97,4668.3313429595055,310.46,311.97,310.18,311.97,4668.3313
2015-01-06 13:30:00,311.82,311.98,311.25,311.37,27032.895451091088,311.82,311.98,311.25,311.37,27032.8955
2015-01-06 13:35:00,311.41,312.46,311.1,312.32,19433.28628813376,311.41,312.46,311.1,312.32,19433.2863
2015-01-06 13:40:00,312.18,312.45,311.73,312.19,11399.413744436,312.18,312.45,311.73,312.19,11399.4137
2015-01-06 13:45:00,312.2,312.47,311.79,312.36,11725.111279991315,312.2,312.47,311.79,312.36,11725.1113
2015-01-06 13:50:00,312.33,313.23,311.76,312.97,14439.257409618936,312.33,313.23,311.76,312.97,14439.2574
2015-01-06 13:55:00,312.83,313.31,312.16,313.12,13353.598957767888,312.83,313.31,312.16,313.12,13353.599
2015-01-06 14:00:00,312.94,313.4,312.69,313.4,17044.837694061447,312.94,313.4,312.69,313.4,17044.8377
2015-01-06 14:05:00,312.99,313.33,311.53,311.53,14873.520790359353,312.99,313.33,311.53,311.53,14873.5208
2015-01-06 14:10:00,312.39,312.7,311.15,311.15,11073.716208880687,312.39,312.7,311.15,311.15,11073.7162
2015-01-06 14:15:00,311.1,312.3,310.97,311.69,18130.496145912497,311.1,312.3,310.97,311.69,18130.4961
2015-01-06 14:20:00,311.83,313.26,311.48,312.87,23775.920095537946,311.83,313.26,311.48,312.87,23775.9201
2015-01-06 14:25:00,313.11,313.4,312.78,313.32,8142.438388882858,313.11,313.4,312.78,313.32,8142.4384
2015-01-06 14:30:00,313.38,313.42,312.37,312.63,16176.31093258061,313.38,313.42,312.37,312.63,16176.3109
2015-01-06 14:35:00,312.66,314.3,312.51,314.3,7708.175008142439,312.66,314.3,312.51,314.3,7708.175
2015-01-06 14:40:00,314.16,314.19,313.51,313.51,7816.740853327544,314.16,314.19,313.51,313.51,7816.7409
2015-01-06 14:45:00,313.44,313.75,312.97,313.39,29529.9098903485,313.44,313.75,312.97,313.39,29529.9099
2015-01-06 14:50:00,313.05,314.45,312.94,313.85,5428.292259255239,313.05,314.45,312.94,313.85,5428.2923
2015-01-06 14:55:00,313.56,314.08,312.23,312.58,9662.360221474324,313.56,314.08,312.23,312.58,9662.3602
2015-01-06 15:00:00,312.55,312.91,311.39,311.39,12159.374660731732,312.55,312.91,311.39,311.39,12159.3747
2015-01-06 15:05:00,311.85,312.72,311.12,311.12,30941.26587775486,311.85,312.72,311.12,311.12,30941.2659
2015-01-06 15:10:00,311.42,312.15,311.02,311.66,31484.09510368038,311.42,312.15,311.02,311.66,31484.0951
2015-01-06 15:15:00,311.91,312.53,311.48,311.53,16176.31093258061,311.91,312.53,311.48,311.53,16176.3109
2015-01-06 15:20:00,311.77,312.88,311.46,312.62,19976.11551405928,311.77,312.88,311.46,312.62,19976.1155
2015-01-06 15:25:00,312.81,312.81,311.73,312.39,16610.57431332103,312.81,312.81,311.73,312.39,16610.5743
2015-01-06 15:30:00,312.49,312.69,311.77,311.79,9662.360221474324,312.49,312.69,311.77,311.79,9662.3602
2015-01-06 15:35:00,311.79,312.27,311.57,311.69,14439.257409618936,311.79,312.27,311.57,311.69,14439.2574
2015-01-06 15:40:00,311.69,312.0,311.41,311.97,13462.164802952992,311.69,312.0,311.41,311.97,13462.1648
2015-01-06 15:45:00,312.17,312.27,310.84,310.9,14222.125719248725,312.17,312.27,310.84,310.9,14222.1257
2015-01-06 15:50:00,311.13,311.2,309.9,309.95,93692.32439474542,311.13,311.2,309.9,309.95,93692.3244
2015-01-06 15:55:00,309.87,309.9,308.02,308.3,115948.3226576919,309.87,309.9,308.02,308.3,115948.3227
2015-01-07 09:30:00,311.41,315.02,311.37,314.62,61339.7025295842,311.41,315.02,311.37,314.62,61339.7025
2015-01-07 09:35:00,314.02,316.21,313.51,315.44,38758.0067310824,314.02,316.21,313.51,315.44,38758.0067
2015-01-07 09:40:00,315.01,317.08,314.41,316.86,42992.07469330149,315.01,317.08,314.41,316.86,42992.0747
2015-01-07 09:45:00,316.66,317.28,316.33,316.89,26924.329605905983,316.66,317.28,316.33,316.89,26924.3296
2015-01-07 09:50:00,316.91,318.07,316.62,317.86,69699.27260883726,316.91,318.07,316.62,317.86,69699.2726
2015-01-07 09:55:00,318.0,320.0,317.26,320.0,33438.28031701227,318.0,320.0,317.26,320.0,33438.2803
2015-01-07 10:00:00,319.39,320.76,319.34,319.85,49723.157094777984,319.39,320.76,319.34,319.85,49723.1571
2015-01-07 10:05:00,319.99,321.67,319.93,321.5,46249.05004885463,319.99,321.67,319.93,321.5,46249.05
2015-01-07 10:10:00,321.35,321.68,320.13,320.71,49614.59124959288,321.35,321.68,320.13,320.71,49614.5912
2015-01-07 10:15:00,320.61,321.57,320.5,320.91,48094.669417001416,320.61,321.57,320.5,320.91,48094.6694
2015-01-07 10:20:00,321.11,321.18,319.92,319.92,16176.31093258061,321.11,321.18,319.92,319.92,16176.3109
2015-01-07 10:25:00,319.67,320.38,318.95,320.07,28878.51481923787,319.67,320.38,318.95,320.07,28878.5148
2015-01-07 10:30:00,320.07,320.37,318.54,319.91,24970.144392574097,320.07,320.37,318.54,319.91,24970.1444
2015-01-07 10:35:00,319.88,320.49,319.51,319.51,21387.47150146564,319.88,320.49,319.51,319.51,21387.4715
2015-01-07 10:40:00,319.39,320.02,318.81,319.88,43317.7722288568,319.39,320.02,318.81,319.88,43317.7722
2015-01-07 10:45:00,319.88,320.9,319.88,320.6,22798.827488872,319.88,320.9,319.88,320.6,22798.8275
2015-01-07 10:50:00,320.68,320.95,320.34,320.79,17261.969384431657,320.68,320.95,320.34,320.79,17261.9694
2015-01-07 10:55:00,320.89,321.45,320.57,321.2,19541.85213331886,320.89,321.45,320.57,321.2,19541.8521
2015-01-07 11:00:00,321.33,321.56,320.36,321.07,16176.31093258061,321.33,321.56,320.36,321.07,16176.3109
2015-01-07 11:05:00,320.91,321.48,320.54,320.58,11182.282054065792,320.91,321.48,320.54,320.58,11182.2821
2015-01-07 11:10:00,320.73,321.22,320.4,320.88,10422.321137770055,320.73,321.22,320.4,320.88,10422.3211
2015-01-07 11:15:00,321.13,321.15,319.74,319.9,28009.98805775703,321.13,321.15,319.74,319.9,28009.9881
2015-01-07 11:20:00,319.93,321.14,319.93,321.0,8902.399305178591,319.93,321.14,319.93,321.0,8902.3993
2015-01-07 11:25:00,320.87,321.44,319.95,320.72,18456.19368146781,320.87,321.44,319.95,320.72,18456.1937
2015-01-07 11:30:00,320.55,321.51,320.55,321.44,20518.944739984803,320.55,321.51,320.55,321.44,20518.9447
2015-01-07 11:35:00,321.46,321.76,320.85,321.66,14330.69156443383,321.46,321.76,320.85,321.66,14330.6916
2015-01-07 11:40:00,321.72,322.85,320.86,322.29,64162.41450439692,321.72,322.85,320.86,322.29,64162.4145
2015-01-07 11:45:00,322.17,322.99,321.44,322.8,39083.70426663772,322.17,322.99,321.44,322.8,39083.7043
2015-01-07 11:50:00,322.8,324.11,322.12,324.11,24861.578547388992,322.8,324.11,322.12,324.11,24861.5785
2015-01-07 11:55:00,323.73,324.07,322.76,323.16,20953.20812072522,323.73,324.07,322.76,323.16,20953.2081
2015-01-07 12:00:00,323.13,323.8,322.17,322.17,15742.04755184019,323.13,323.8,322.17,322.17,15742.0476
2015-01-07 12:05:00,322.39,322.83,321.88,322.1,21604.60319183585,322.39,322.83,321.88,322.1,21604.6032
2015-01-07 12:10:00,322.16,322.27,321.24,321.41,14330.69156443383,322.16,322.27,321.24,321.41,14330.6916
2015-01-07 12:15:00,321.79,321.79,321.33,321.62,11507.979589621104,321.79,321.79,321.33,321.62,11507.9796
2015-01-07 12:20:00,321.46,321.83,320.3,320.65,28987.08066442297,321.46,321.83,320.3,320.65,28987.0807
2015-01-07 12:25:00,320.82,321.27,320.47,320.52,17696.232765172077,320.82,321.27,320.47,320.52,17696.2328
2015-01-07 12:30:00,320.53,321.24,320.13,320.31,14656.389099989145,320.53,321.24,320.13,320.31,14656.3891
2015-01-07 12:35:00,320.32,320.91,320.17,320.72,7816.740853327544,320.32,320.91,320.17,320.72,7816.7409
2015-01-07 12:40:00,320.7,321.0,320.54,320.76,11182.282054065792,320.7,321.0,320.54,320.76,11182.2821
2015-01-07 12:45:00,320.75,320.75,319.89,320.14,14656.389099989145,320.75,320.75,319.89,320.14,14656.3891
2015-01-07 12:50:00,320.17,320.54,320.04,320.18,39083.70426663772,320.17,320.54,320.04,320.18,39083.7043
2015-01-07 12:55:00,320.2,320.23,319.67,319.93,37780.91412441646,320.2,320.23,319.67,319.93,37780.9141
2015-01-07 13:00:00,319.81,320.39,319.42,319.42,16176.31093258061,319.81,320.39,319.42,319.42,16176.3109
2015-01-07 13:05:00,319.58,320.67,319.56,319.92,9010.965150363696,319.58,320.67,319.56,319.92,9010.9652
2015-01-07 13:10:00,319.89,320.9,319.81,320.43,9879.491911844534,319.89,320.9,319.81,320.43,9879.4919
2015-01-07 13:15:00,320.51,321.28,320.51,320.94,14004.994028878516,320.51,321.28,320.51,320.94,14004.994
2015-01-07 13:20:00,320.93,321.52,320.14,320.14,9988.05775702964,320.93,321.52,320.14,320.14,9988.0578
2015-01-07 13:25:00,320.11,320.49,319.66,320.01,7056.77993703181,320.11,320.49,319.66,320.01,7056.7799
2015-01-07 13:30:00,320.03,321.14,320.03,321.09,5319.726414070134,320.03,321.14,320.03,321.09,5319.7264
2015-01-07 13:35:00,321.29,321.49,320.62,321.25,12376.506351101943,321.29,321.49,320.62,321.25,12376.5064
2015-01-07 13:40:00,321.09,322.27,321.09,321.81,12376.506351101943,321.09,322.27,321.09,321.81,12376.5064
2015-01-07 13:45:00,321.75,322.92,321.7,322.72,13896.42818369341,321.75,322.92,321.7,322.72,13896.4282
2015-01-07 13:50:00,322.97,323.41,322.69,322.7,19107.58875257844,322.97,323.41,322.69,322.7,19107.5888
2015-01-07 13:55:00,322.47,323.1,322.42,322.97,7708.175008142439,322.47,323.1,322.42,322.97,7708.175
2015-01-07 14:00:00,322.84,323.48,322.27,323.48,30507.00249701444,322.84,323.48,322.27,323.48,30507.0025
2015-01-07 14:05:00,323.11,323.59,322.46,323.37,18347.627836282707,323.11,323.59,322.46,323.37,18347.6278
2015-01-07 14:10:00,323.33,323.82,322.9,322.97,13353.598957767888,323.33,323.82,322.9,322.97,13353.599
2015-01-07 14:15:00,323.38,323.47,322.4,322.72,16827.70600369124,323.38,323.47,322.4,322.72,16827.706
2015-01-07 14:20:00,322.68,323.67,322.68,322.96,18781.891217023127,322.68,323.67,322.68,322.96,18781.8912
2015-01-07 14:25:00,323.17,324.0,322.95,323.82,29638.4757355336,323.17,324.0,322.95,323.82,29638.4757
2015-01-07 14:30:00,323.64,324.54,323.61,324.5,17913.364455542287,323.64,324.54,323.61,324.5,17913.3645
2015-01-07 14:35:00,324.56,324.95,323.81,324.36,11507.979589621104,324.56,324.95,323.81,324.36,11507.9796
2015-01-07 14:40:00,324.13,324.95,323.97,324.83,42666.377157746174,324.13,324.95,323.97,324.83,42666.3772
2015-01-07 14:45:00,324.93,326.07,324.68,325.73,51894.47399848008,324.93,326.07,324.68,325.73,51894.474
2015-01-07 14:50:00,325.71,326.05,325.0,325.39,27032.895451091088,325.71,326.05,325.0,325.39,27032.8955
2015-01-07 14:55:00,325.19,325.72,325.08,325.37,35283.89968515905,325.19,325.72,325.08,325.37,35283.8997
2015-01-07 15:00:00,325.21,326.01,324.85,324.85,15959.1792422104,325.21,326.01,324.85,324.85,15959.1792
2015-01-07 15:05:00,324.67,325.67,324.66,325.3,24970.144392574097,324.67,325.67,324.66,325.3,24970.1444
2015-01-07 15:10:00,325.46,325.54,324.93,325.39,15850.613397025296,325.46,325.54,324.93,325.39,15850.6134
2015-01-07 15:15:00,325.02,325.52,324.51,325.38,33546.84616219738,325.02,325.52,324.51,325.38,33546.8462
2015-01-07 15:20:00,325.4,325.65,324.98,325.1,39626.53349256324,325.4,325.65,324.98,325.1,39626.5335
2015-01-07 15:25:00,325.22,325.77,325.16,325.63,19216.154597763543,325.22,325.77,325.16,325.63,19216.1546
2015-01-07 15:30:00,325.77,325.99,325.54,325.83,30724.13418738465,325.77,325.99,325.54,325.83,30724.1342
2015-01-07 15:35:00,325.81,325.85,325.21,325.51,28009.98805775703,325.81,325.85,325.21,325.51,28009.9881
2015-01-07 15:40:00,325.62,326.05,325.58,325.7,26381.50037998045,325.62,326.05,325.58,325.7,26381.5004
2015-01-07 15:45:00,325.7,325.87,324.77,325.18,50048.8546303333,325.7,325.87,324.77,325.18,50048.8546
2015-01-07 15:50:00,325.18,325.19,324.37,324.64,71219.19444142873,325.18,325.19,324.37,324.64,71219.1944
2015-01-07 15:55:00,324.64,325.63,324.31,325.55,86852.67614808382,324.64,325.63,324.31,325.55,86852.6761
2015-01-08 09:30:00,330.89,331.6,320.87,322.22,261752.2527412876,330.89,331.6,320.87,322.22,261752.2527
2015-01-08 09:35:00,321.79,328.45,321.79,327.29,150255.12973618502,321.79,328.45,321.79,327.29,150255.1297
2015-01-08 09:40:00,326.7,329.27,326.08,327.86,59494.08316143741,326.7,329.27,326.08,327.86,59494.0832
2015-01-08 09:45:00,327.86,327.86,323.12,324.36,91629.57333622842,327.86,327.86,323.12,324.36,91629.5733
2015-01-08 09:50:00,324.03,324.25,320.62,320.63,198892.628379112,324.03,324.25,320.62,320.63,198892.6284
2015-01-08 09:55:00,321.15,322.15,319.32,320.41,117142.54695472804,321.15,322.15,319.32,320.41,117142.547
2015-01-08 10:00:00,320.2,320.62,314.75,315.48,241884.70307241345,320.2,320.62,314.75,315.48,241884.7031
2015-01-08 10:05:00,315.48,318.93,314.91,318.93,218325.9146672457,315.48,318.93,314.91,318.93,218325.9147
2015-01-08 10:10:00,318.98,318.98,317.78,318.18,89892.51981326674,318.98,318.98,317.78,318.18,89892.5198
2015-01-08 10:15:00,318.3,318.83,317.38,318.0,119856.69308435566,318.3,318.83,317.38,318.0,119856.6931
2015-01-08 10:20:00,318.17,318.68,317.55,318.53,30072.73911627402,318.17,318.68,317.55,318.53,30072.7391
2015-01-08 10:25:00,318.45,318.53,317.05,317.51,46574.747584409946,318.45,318.53,317.05,317.51,46574.7476
2015-01-08 10:30:00,317.48,317.94,315.48,315.48,75236.13071327761,317.48,317.94,315.48,315.48,75236.1307
2015-01-08 10:35:00,315.64,317.95,315.48,317.14,48528.93279774183,315.64,317.95,315.48,317.14,48528.9328
2015-01-08 10:40:00,317.3,318.75,317.13,318.75,60905.439148843776,317.3,318.75,317.13,318.75,60905.4391
2015-01-08 10:45:00,318.74,318.87,317.99,318.16,63402.45358810118,318.74,318.87,317.99,318.16,63402.4536
2015-01-08 10:50:00,318.09,318.25,317.51,318.0,44729.12821626317,318.09,318.25,317.51,318.0,44729.1282
2015-01-08 10:55:00,318.01,319.19,317.74,318.7,41689.28455108023,318.01,319.19,317.74,318.7,41689.2846
2015-01-08 11:00:00,318.7,320.08,318.12,319.99,50048.8546303333,318.7,320.08,318.12,319.99,50048.8546
2015-01-08 11:05:00,320.08,320.76,319.21,319.35,39735.09933774835,320.08,320.76,319.21,319.35,39735.0993
2015-01-08 11:10:00,319.34,320.26,319.17,320.24,22364.564108131584,319.34,320.26,319.17,320.24,22364.5641
2015-01-08 11:15:00,320.23,320.52,319.91,320.2,33438.28031701227,320.23,320.52,319.91,320.2,33438.2803
2015-01-08 11:20:00,320.2,320.24,319.45,319.62,35718.16306589947,320.2,320.24,319.45,319.62,35718.1631
2015-01-08 11:25:00,319.6,319.64,318.72,318.82,46031.91835848442,319.6,319.64,318.72,318.82,46031.9184
2015-01-08 11:30:00,318.87,319.94,318.86,319.52,39300.83595700793,318.87,319.94,318.86,319.52,39300.836
2015-01-08 11:35:00,319.22,319.98,319.19,319.55,30072.73911627402,319.22,319.98,319.19,319.55,30072.7391
2015-01-08 11:40:00,319.77,320.71,319.6,320.47,39626.53349256324,319.77,320.71,319.6,320.47,39626.5335
2015-01-08 11:45:00,320.44,320.86,320.06,320.54,84247.0958636413,320.44,320.86,320.06,320.54,84247.0959
2015-01-08 11:50:00,320.54,321.81,320.27,321.81,29855.60742590381,320.54,321.81,320.27,321.81,29855.6074
2015-01-08 11:55:00,321.89,322.29,321.24,322.18,26707.197915535773,321.89,322.29,321.24,322.18,26707.1979
2015-01-08 12:00:00,322.25,323.29,321.69,322.13,65248.07295624797,322.25,323.29,321.69,322.13,65248.073
2015-01-08 12:05:00,322.13,322.74,321.63,322.25,33655.41200738248,322.13,322.74,321.63,322.25,33655.412
2015-01-08 12:10:00,322.2,322.53,321.85,322.2,18564.75952665292,322.2,322.53,321.85,322.2,18564.7595
2015-01-08 12:15:00,322.02,322.5,321.52,321.52,15742.04755184019,322.02,322.5,321.52,321.52,15742.0476
2015-01-08 12:20:00,321.46,321.6,320.61,320.98,12159.374660731732,321.46,321.6,320.61,320.98,12159.3747
2015-01-08 12:25:00,321.01,321.52,320.2,321.47,11616.54543480621,321.01,321.52,320.2,321.47,11616.5454
2015-01-08 12:30:00,321.54,322.27,321.54,321.75,22038.86657257627,321.54,322.27,321.54,321.75,22038.8666
2015-01-08 12:35:00,322.04,322.57,322.03,322.39,42340.67962219086,322.04,322.57,322.03,322.39,42340.6796
2015-01-08 12:40:00,322.43,322.49,322.1,322.1,29747.041580718706,322.43,322.49,322.1,322.1,29747.0416
2015-01-08 12:45:00,321.88,322.34,321.72,322.34,7816.740853327544,321.88,322.34,321.72,322.34,7816.7409
2015-01-08 12:50:00,322.39,322.58,321.54,322.04,14439.257409618936,322.39,322.58,321.54,322.04,14439.2574
2015-01-08 12:55:00,322.04,322.42,322.04,322.26,10965.150363695582,322.04,322.42,322.04,322.26,10965.1504
2015-01-08 13:00:00,322.27,323.02,322.27,322.74,30072.73911627402,322.27,323.02,322.27,322.74,30072.7391
2015-01-08 13:05:00,322.52,323.89,322.48,323.46,20410.37889479969,322.52,323.89,322.48,323.46,20410.3789
2015-01-08 13:10:00,323.33,323.49,322.6,322.74,11073.716208880687,323.33,323.49,322.6,322.74,11073.7162
2015-01-08 13:15:00,322.83,323.31,322.69,323.31,5211.160568885029,322.83,323.31,322.69,323.31,5211.1606
2015-01-08 13:20:00,323.3,323.79,323.2,323.39,15416.350016284878,323.3,323.79,323.2,323.39,15416.35
2015-01-08 13:25:00,323.39,323.79,322.84,322.85,24318.749321463467,323.39,323.79,322.84,322.85,24318.7493
2015-01-08 13:30:00,322.91,323.1,322.25,322.37,13570.730648138097,322.91,323.1,322.25,322.37,13570.7306
2015-01-08 13:35:00,322.4,322.71,322.3,322.48,9879.491911844534,322.4,322.71,322.3,322.48,9879.4919
2015-01-08 13:40:00,322.35,322.57,322.29,322.39,35066.76799478884,322.35,322.57,322.29,322.39,35066.768
2015-01-08 13:45:00,322.51,322.84,322.32,322.56,8142.438388882858,322.51,322.84,322.32,322.56,8142.4384
2015-01-08 13:50:00,322.53,323.26,322.4,322.73,11507.979589621104,322.53,323.26,322.4,322.73,11507.9796
2015-01-08 13:55:00,322.66,323.08,322.37,322.68,20084.681359244383,322.66,323.08,322.37,322.68,20084.6814
2015-01-08 14:00:00,322.52,323.08,322.37,323.08,13136.467267397677,322.52,323.08,322.37,323.08,13136.4673
2015-01-08 14:05:00,323.07,323.69,322.98,323.3,20084.681359244383,323.07,323.69,322.98,323.3,20084.6814
2015-01-08 14:10:00,323.08,323.77,323.01,323.17,12593.638041472152,323.08,323.77,323.01,323.17,12593.638
2015-01-08 14:15:00,323.35,324.02,323.13,323.75,21821.73488220606,323.35,324.02,323.13,323.75,21821.7349
2015-01-08 14:20:00,323.83,324.17,323.39,323.63,28227.11974812724,323.83,324.17,323.39,323.63,28227.1197
2015-01-08 14:25:00,323.66,323.79,323.33,323.45,11833.67712517642,323.66,323.79,323.33,323.45,11833.6771
2015-01-08 14:30:00,323.44,324.02,323.3,323.68,11725.111279991315,323.44,324.02,323.3,323.68,11725.1113
2015-01-08 14:35:00,323.67,323.77,323.46,323.58,17261.969384431657,323.67,323.77,323.46,323.58,17261.9694
2015-01-08 14:40:00,323.69,323.86,321.45,323.23,61556.834219954406,323.69,323.86,321.45,323.23,61556.8342
2015-01-08 14:45:00,323.1,323.89,323.1,323.84,41037.889479969606,323.1,323.89,323.1,323.84,41037.8895
2015-01-08 14:50:00,323.86,324.05,323.6,323.67,13570.730648138097,323.86,324.05,323.6,323.67,13570.7306
2015-01-08 14:55:00,323.73,323.75,323.27,323.29,32244.05601997612,323.73,323.75,323.27,323.29,32244.056
2015-01-08 15:00:00,323.32,323.81,323.17,323.62,12919.335577027468,323.32,323.81,323.17,323.62,12919.3356
2015-01-08 15:05:00,323.49,323.68,323.18,323.31,19541.85213331886,323.49,323.68,323.18,323.31,19541.8521
2015-01-08 15:10:00,323.31,324.91,323.25,324.69,44294.86483552275,323.31,324.91,323.25,324.69,44294.8648
2015-01-08 15:15:00,324.84,325.34,324.51,325.13,27792.85636738682,324.84,325.34,324.51,325.13,27792.8564
2015-01-08 15:20:00,325.24,325.53,324.69,324.87,25404.40777331452,325.24,325.53,324.69,324.87,25404.4078
2015-01-08 15:25:00,325.09,325.09,323.6,323.96,29638.4757355336,325.09,325.09,323.6,323.96,29638.4757
2015-01-08 15:30:00,324.05,324.37,323.74,323.9,16610.57431332103,324.05,324.37,323.74,323.9,16610.5743
2015-01-08 15:35:00,323.98,324.56,323.64,323.74,27032.895451091088,323.98,324.56,323.64,323.74,27032.8955
2015-01-08 15:40:00,323.67,323.67,322.19,322.36,45163.39159700358,323.67,323.67,322.19,322.36,45163.3916
2015-01-08 15:45:00,322.65,323.56,322.41,322.95,33221.14862664206,322.65,323.56,322.41,322.95,33221.1486
2015-01-08 15:50:00,322.95,323.49,322.69,323.12,57322.76625773532,322.95,323.49,322.69,323.12,57322.7663
2015-01-08 15:55:00,323.04,323.26,322.44,322.57,125067.8536532407,323.04,323.26,322.44,322.57,125067.8537
2015-01-09 09:30:00,322.18,324.3,319.81,319.83,94343.71946585603,322.18,324.3,319.81,319.83,94343.7195
2015-01-09 09:35:00,320.0,322.05,319.87,321.65,23450.22255998263,320.0,322.05,319.87,321.65,23450.2226
2015-01-09 09:40:00,321.45,321.62,319.62,320.08,19541.85213331886,321.45,321.62,319.62,320.08,19541.8521
2015-01-09 09:45:00,320.1,320.23,317.45,317.55,25512.97361849962,320.1,320.23,317.45,317.55,25512.9736
2015-01-09 09:50:00,317.24,318.84,317.21,317.78,43209.2063836717,317.24,318.84,317.21,317.78,43209.2064
2015-01-09 09:55:00,317.97,318.03,316.86,317.54,56779.93703180979,317.97,318.03,316.86,317.54,56779.937
2015-01-09 10:00:00,317.48,317.68,316.53,316.86,33329.71447182717,317.48,317.68,316.53,316.86,33329.7145
2015-01-09 10:05:00,316.86,317.2,316.4,316.86,28444.25143849745,316.86,317.2,316.4,316.86,28444.2514
2015-01-09 10:10:00,316.86,317.55,316.57,317.24,77081.75008142438,316.86,317.55,316.57,317.24,77081.7501
2015-01-09 10:15:00,316.98,317.54,315.7,315.73,74041.90641624146,316.98,317.54,315.7,315.73,74041.9064
2015-01-09 10:20:00,315.94,316.19,314.2,314.71,120290.95646509608,315.94,316.19,314.2,314.71,120290.9565
2015-01-09 10:25:00,314.52,315.4,314.43,314.68,19324.72044294865,314.52,315.4,314.43,314.68,19324.7204
2015-01-09 10:30:00,314.91,315.62,314.1,315.12,25295.84192812941,314.91,315.62,314.1,315.12,25295.8419
2015-01-09 10:35:00,315.0,316.39,315.0,315.91,8793.833459993486,315.0,316.39,315.0,315.91,8793.8335
2015-01-09 10:40:00,316.03,316.03,315.03,315.25,9119.5309955488,316.03,316.03,315.03,315.25,9119.531
2015-01-09 10:45:00,315.42,316.04,315.15,315.35,35392.465530344154,315.42,316.04,315.15,315.35,35392.4655
2015-01-09 10:50:00,315.45,316.38,315.25,315.51,15307.784171099773,315.45,316.38,315.25,315.51,15307.7842
2015-01-09 10:55:00,315.52,315.8,314.8,315.32,18999.022907393333,315.52,315.8,314.8,315.32,18999.0229
2015-01-09 11:00:00,315.29,315.52,314.1,314.49,35609.597220714364,315.29,315.52,314.1,314.49,35609.5972
2015-01-09 11:05:00,314.34,315.27,314.1,314.19,11833.67712517642,314.34,315.27,314.1,314.19,11833.6771
2015-01-09 11:10:00,314.28,314.45,312.65,312.8,143306.9156443383,314.28,314.45,312.65,312.8,143306.9156
2015-01-09 11:15:00,312.8,313.52,312.49,312.72,56454.23949625448,312.8,313.52,312.49,312.72,56454.2395
2015-01-09 11:20:00,312.63,312.71,311.55,312.34,36912.38736293562,312.63,312.71,311.55,312.34,36912.3874
2015-01-09 11:25:00,312.33,312.46,311.76,312.28,35826.728911084574,312.33,312.46,311.76,312.28,35826.7289
2015-01-09 11:30:00,312.19,313.14,311.94,313.14,48420.36695255672,312.19,313.14,311.94,313.14,48420.367
2015-01-09 11:35:00,313.14,315.38,312.99,315.38,32569.75355553143,313.14,315.38,312.99,315.38,32569.7536
2015-01-09 11:40:00,315.42,315.43,314.37,314.56,15524.915861469985,315.42,315.43,314.37,314.56,15524.9159
2015-01-09 11:45:00,314.72,315.05,314.32,314.89,13896.42818369341,314.72,315.05,314.32,314.89,13896.4282
2015-01-09 11:50:00,314.84,315.06,313.74,313.94,9119.5309955488,314.84,315.06,313.74,313.94,9119.531
2015-01-09 11:55:00,314.26,315.04,313.78,315.04,9336.662685919013,314.26,315.04,313.78,315.04,9336.6627
2015-01-09 12:00:00,315.37,315.86,314.91,315.68,9228.096840733906,315.37,315.86,314.91,315.68,9228.0968
2015-01-09 12:05:00,315.78,316.17,315.56,315.83,49940.288785148194,315.78,316.17,315.56,315.83,49940.2888
2015-01-09 12:10:00,315.94,316.17,315.04,315.48,24753.012702203887,315.94,316.17,315.04,315.48,24753.0127
2015-01-09 12:15:00,315.43,315.72,314.94,314.99,14222.125719248725,315.43,315.72,314.94,314.99,14222.1257
2015-01-09 12:20:00,315.02,315.41,314.64,314.65,18021.930300727392,315.02,315.41,314.64,314.65,18021.9303
2015-01-09 12:25:00,314.8,314.99,314.47,314.71,11833.67712517642,314.8,314.99,314.47,314.71,11833.6771
2015-01-09 12:30:00,314.86,316.0,314.85,315.39,12919.335577027468,314.86,316.0,314.85,315.39,12919.3356
2015-01-09 12:35:00,315.26,315.97,315.22,315.61,21496.037346650744,315.26,315.97,315.22,315.61,21496.0373
2015-01-09 12:40:00,315.92,315.92,315.34,315.62,7491.043317772229,315.92,315.92,315.34,315.62,7491.0433
2015-01-09 12:45:00,315.57,315.72,315.07,315.08,10422.321137770055,315.57,315.72,315.07,315.08,10422.3211
2015-01-09 12:50:00,315.2,315.2,314.45,314.61,12593.638041472152,315.2,315.2,314.45,314.61,12593.638
2015-01-09 12:55:00,314.42,315.02,314.11,314.2,14764.95494517425,314.42,315.02,314.11,314.2,14764.9549
2015-01-09 13:00:00,314.45,314.59,313.74,314.23,16610.57431332103,314.45,314.59,313.74,314.23,16610.5743
2015-01-09 13:05:00,314.24,315.21,314.23,315.21,9879.491911844534,314.24,315.21,314.23,315.21,9879.4919
2015-01-09 13:10:00,314.94,316.33,314.94,315.8,25295.84192812941,314.94,316.33,314.94,315.8,25295.8419
2015-01-09 13:15:00,315.59,315.74,315.02,315.34,6513.950711106286,315.59,315.74,315.02,315.34,6513.9507
2015-01-09 13:20:00,315.43,315.66,315.03,315.03,8033.872543697753,315.43,315.66,315.03,315.03,8033.8725
2015-01-09 13:25:00,315.18,315.71,314.56,314.65,13027.901422212572,315.18,315.71,314.56,314.65,13027.9014
2015-01-09 13:30:00,314.8,316.13,314.8,315.94,45054.82575181848,314.8,316.13,314.8,315.94,45054.8258
2015-01-09 13:35:00,316.13,316.5,315.8,316.02,92280.96840733904,316.13,316.5,315.8,316.02,92280.9684
2015-01-09 13:40:00,316.08,316.37,315.46,315.92,18999.022907393333,316.08,316.37,315.46,315.92,18999.0229
2015-01-09 13:45:00,316.04,316.32,315.81,316.15,51460.21061773966,316.04,316.32,315.81,316.15,51460.2106
2015-01-09 13:50:00,316.08,317.21,315.94,316.66,16827.70600369124,316.08,317.21,315.94,316.66,16827.706
2015-01-09 13:55:00,316.68,316.78,315.84,316.3,17479.101074801867,316.68,316.78,315.84,316.3,17479.1011
2015-01-09 14:00:00,316.23,316.23,315.45,315.46,52871.56660514602,316.23,316.23,315.45,315.46,52871.5666
2015-01-09 14:05:00,315.53,316.08,315.53,315.99,4016.936271848877,315.53,316.08,315.53,315.99,4016.9363
2015-01-09 14:10:00,316.08,316.33,315.83,316.08,9879.491911844534,316.08,316.33,315.83,316.08,9879.4919
2015-01-09 14:15:00,316.07,316.2,315.42,316.04,11073.716208880687,316.07,316.2,315.42,316.04,11073.7162
2015-01-09 14:20:00,315.99,316.39,315.45,316.11,6188.253175550972,315.99,316.39,315.45,316.11,6188.2532
2015-01-09 14:25:00,316.15,316.4,315.88,316.2,5211.160568885029,316.15,316.4,315.88,316.2,5211.1606
2015-01-09 14:30:00,316.32,316.69,316.05,316.56,6948.214091846705,316.32,316.69,316.05,316.56,6948.2141
2015-01-09 14:35:00,316.68,317.38,316.05,317.13,24427.31516664857,316.68,317.38,316.05,317.13,24427.3152
2015-01-09 14:40:00,317.13,317.72,316.78,317.68,17587.666919986972,317.13,317.72,316.78,317.68,17587.6669
2015-01-09 14:45:00,317.53,317.78,316.88,317.05,21170.33981109543,317.53,317.78,316.88,317.05,21170.3398
2015-01-09 14:50:00,317.06,317.71,317.03,317.35,6405.384865921182,317.06,317.71,317.03,317.35,6405.3849
2015-01-09 14:55:00,317.55,317.78,317.24,317.41,42774.94300293128,317.55,317.78,317.24,317.41,42774.943
2015-01-09 15:00:00,317.59,317.73,317.02,317.38,18781.891217023127,317.59,317.73,317.02,317.38,18781.8912
2015-01-09 15:05:00,317.38,317.56,316.93,317.39,12267.940505916838,317.38,317.56,316.93,317.39,12267.9405
2015-01-09 15:10:00,317.4,317.9,317.09,317.27,38649.4408858973,317.4,317.9,317.09,317.27,38649.4409
2015-01-09 15:15:00,317.23,317.37,316.46,316.8,9662.360221474324,317.23,317.37,316.46,316.8,9662.3602
2015-01-09 15:20:00,316.53,316.84,315.96,316.1,12810.769731842363,316.53,316.84,315.96,316.1,12810.7697
2015-01-09 15:25:00,316.17,316.24,315.26,315.55,14547.82325480404,316.17,316.24,315.26,315.55,14547.8233
2015-01-09 15:30:00,315.38,315.98,315.26,315.96,19650.417978503963,315.38,315.98,315.26,315.96,19650.418
2015-01-09 15:35:00,315.86,316.16,315.35,315.55,29204.212354793184,315.86,316.16,315.35,315.55,29204.2124
2015-01-09 15:40:00,315.69,316.07,315.5,316.02,20518.944739984803,315.69,316.07,315.5,316.02,20518.9447
2015-01-09 15:45:00,315.92,316.16,315.57,315.92,37780.91412441646,315.92,316.16,315.57,315.92,37780.9141
2015-01-09 15:50:00,315.87,315.87,315.09,315.39,69047.87753772663,315.87,315.87,315.09,315.39,69047.8775
2015-01-09 15:55:00,315.27,315.37,314.83,315.33,85767.01769623277,315.27,315.37,314.83,315.33,85767.0177
2015-01-12 09:30:00,318.21,321.15,317.64,320.52,84464.22755401151,318.21,321.15,317.64,320.52,84464.2276
2015-01-12 09:35:00,320.54,321.0,318.51,319.62,39952.23102811856,320.54,321.0,318.51,319.62,39952.231
2015-01-12 09:40:00,319.58,320.79,319.3,320.63,44620.562371078064,319.58,320.79,319.3,320.63,44620.5624
2015-01-12 09:45:00,320.63,320.86,318.57,318.9,20193.24720442949,320.63,320.86,318.57,318.9,20193.2472
2015-01-12 09:50:00,319.29,320.73,319.02,319.93,38975.13842145261,319.29,320.73,319.02,319.93,38975.1384
2015-01-12 09:55:00,319.86,320.34,318.85,319.26,29747.041580718706,319.86,320.34,318.85,319.26,29747.0416
2015-01-12 10:00:00,318.95,319.01,317.21,318.33,30832.700032569755,318.95,319.01,317.21,318.33,30832.7
2015-01-12 10:05:00,318.69,319.39,317.94,318.87,22038.86657257627,318.69,319.39,317.94,318.87,22038.8666
2015-01-12 10:10:00,318.75,319.94,318.39,318.39,53848.659211811966,318.75,319.94,318.39,318.39,53848.6592
2015-01-12 10:15:00,318.5,320.12,318.49,319.58,14982.086635544458,318.5,320.12,318.49,319.58,14982.0866
2015-01-12 10:20:00,319.62,319.97,318.36,318.55,15307.784171099773,319.62,319.97,318.36,318.55,15307.7842
2015-01-12 10:25:00,318.73,318.76,317.73,317.73,9228.096840733906,318.73,318.76,317.73,317.73,9228.0968
2015-01-12 10:30:00,317.44,317.82,317.12,317.25,13787.862338508306,317.44,317.82,317.12,317.25,13787.8623
2015-01-12 10:35:00,317.24,317.7,316.59,317.45,22581.69579850179,317.24,317.7,316.59,317.45,22581.6958
2015-01-12 10:40:00,317.46,318.57,317.17,318.05,18564.75952665292,317.46,318.57,317.17,318.05,18564.7595
2015-01-12 10:45:00,318.07,318.52,317.83,318.51,22364.564108131584,318.07,318.52,317.83,318.51,22364.5641
2015-01-12 10:50:00,318.01,318.69,317.88,318.23,17044.837694061447,318.01,318.69,317.88,318.23,17044.8377
2015-01-12 10:55:00,318.2,319.35,318.04,318.78,17153.403539246552,318.2,319.35,318.04,318.78,17153.4035
2015-01-12 11:00:00,319.41,319.45,318.7,319.23,17913.364455542287,319.41,319.45,318.7,319.23,17913.3645
2015-01-12 11:05:00,319.32,319.56,318.75,319.51,7056.77993703181,319.32,319.56,318.75,319.51,7056.7799
2015-01-12 11:10:00,319.43,320.42,319.12,319.52,14547.82325480404,319.43,320.42,319.12,319.52,14547.8233
2015-01-12 11:15:00,319.72,321.0,319.56,320.29,22581.69579850179,319.72,321.0,319.56,320.29,22581.6958
2015-01-12 11:20:00,320.53,320.85,319.93,320.62,20410.37889479969,320.53,320.85,319.93,320.62,20410.3789
2015-01-12 11:25:00,320.55,321.34,320.37,321.34,20953.20812072522,320.55,321.34,320.37,321.34,20953.2081
2015-01-12 11:30:00,321.17,321.64,320.82,320.87,17479.101074801867,321.17,321.64,320.82,320.87,17479.1011
2015-01-12 11:35:00,320.8,321.2,320.5,320.8,20084.681359244383,320.8,321.2,320.5,320.8,20084.6814
2015-01-12 11:40:00,320.85,321.41,320.71,321.41,6405.384865921182,320.85,321.41,320.71,321.41,6405.3849
2015-01-12 11:45:00,321.46,321.86,321.14,321.68,40929.3236347845,321.46,321.86,321.14,321.68,40929.3236
2015-01-12 11:50:00,321.7,321.83,320.62,321.18,23667.35425035284,321.7,321.83,320.62,321.18,23667.3543
2015-01-12 11:55:00,321.2,321.46,320.91,321.1,17696.232765172077,321.2,321.46,320.91,321.1,17696.2328
2015-01-12 12:00:00,320.82,321.32,320.77,321.29,16067.745087395506,320.82,321.32,320.77,321.29,16067.7451
2015-01-12 12:05:00,321.13,321.15,320.49,320.83,7925.306698512648,321.13,321.15,320.49,320.83,7925.3067
2015-01-12 12:10:00,320.89,321.07,320.36,320.54,14330.69156443383,320.89,321.07,320.36,320.54,14330.6916
2015-01-12 12:15:00,320.75,320.75,319.85,320.35,6839.648246661601,320.75,320.75,319.85,320.35,6839.6482
2015-01-12 12:20:00,320.35,321.03,320.17,320.95,16502.008468135926,320.35,321.03,320.17,320.95,16502.0085
2015-01-12 12:25:00,320.87,320.87,320.32,320.5,6513.950711106286,320.87,320.87,320.32,320.5,6513.9507
2015-01-12 12:30:00,320.52,321.55,320.49,321.52,9770.92606665943,320.52,321.55,320.49,321.52,9770.9261
2015-01-12 12:35:00,321.53,322.39,321.34,321.92,38758.0067310824,321.53,322.39,321.34,321.92,38758.0067
2015-01-12 12:40:00,321.71,321.8,321.35,321.52,16936.271848876346,321.71,321.8,321.35,321.52,16936.2718
2015-01-12 12:45:00,321.49,322.05,321.33,321.45,8468.135924438173,321.49,322.05,321.33,321.45,8468.1359
2015-01-12 12:50:00,321.55,321.68,321.16,321.22,9770.92606665943,321.55,321.68,321.16,321.22,9770.9261
2015-01-12 12:55:00,321.1,321.51,321.02,321.46,17153.403539246552,321.1,321.51,321.02,321.46,17153.4035
2015-01-12 13:00:00,321.1,321.69,320.87,320.87,29747.041580718706,321.1,321.69,320.87,320.87,29747.0416
2015-01-12 13:05:00,320.89,321.26,320.75,320.99,7273.91162740202,320.89,321.26,320.75,320.99,7273.9116
2015-01-12 13:10:00,320.86,321.17,320.52,321.07,16719.140158506136,320.86,321.17,320.52,321.07,16719.1402
2015-01-12 13:15:00,321.19,321.39,320.65,320.65,18564.75952665292,321.19,321.39,320.65,320.65,18564.7595
2015-01-12 13:20:00,320.52,320.78,319.99,320.08,23884.48594072305,320.52,320.78,319.99,320.08,23884.4859
2015-01-12 13:25:00,319.98,320.53,319.82,319.82,24535.88101183368,319.98,320.53,319.82,319.82,24535.881
2015-01-12 13:30:00,320.02,320.42,319.71,320.22,10639.452828140267,320.02,320.42,319.71,320.22,10639.4528
2015-01-12 13:35:00,320.22,320.42,320.0,320.18,12919.335577027468,320.22,320.42,320.0,320.18,12919.3356
2015-01-12 13:40:00,320.03,320.61,319.88,320.54,4559.7654977744005,320.03,320.61,319.88,320.54,4559.7655
2015-01-12 13:45:00,320.61,321.68,320.4,321.6,14873.520790359353,320.61,321.68,320.4,321.6,14873.5208
2015-01-12 13:50:00,321.63,322.12,321.36,322.12,11833.67712517642,321.63,322.12,321.36,322.12,11833.6771
2015-01-12 13:55:00,322.37,322.37,321.19,321.2,32135.49017479101,322.37,322.37,321.19,321.2,32135.4902
2015-01-12 14:00:00,321.2,321.44,320.82,320.85,9336.662685919013,321.2,321.44,320.82,320.85,9336.6627
2015-01-12 14:05:00,320.85,320.85,320.39,320.39,5428.292259255239,320.85,320.85,320.39,320.39,5428.2923
2015-01-12 14:10:00,320.53,321.13,320.53,320.81,8685.267614808381,320.53,321.13,320.53,320.81,8685.2676
2015-01-12 14:15:00,320.87,321.21,320.08,320.08,8251.004234067963,320.87,321.21,320.08,320.08,8251.0042
2015-01-12 14:20:00,320.38,320.64,319.98,320.4,6188.253175550972,320.38,320.64,319.98,320.4,6188.2532
2015-01-12 14:25:00,320.58,321.22,320.54,320.79,5645.423949625448,320.58,321.22,320.54,320.79,5645.4239
2015-01-12 14:30:00,320.77,321.15,320.52,320.82,25512.97361849962,320.77,321.15,320.52,320.82,25512.9736
2015-01-12 14:35:00,320.87,321.0,320.47,320.48,10856.584518510475,320.87,321.0,320.47,320.48,10856.5845
2015-01-12 14:40:00,320.48,320.9,320.02,320.37,14113.55987406362,320.48,320.9,320.02,320.37,14113.5599
2015-01-12 14:45:00,320.13,320.81,319.82,320.37,17696.232765172077,320.13,320.81,319.82,320.37,17696.2328
2015-01-12 14:50:00,320.36,320.76,320.05,320.05,12159.374660731732,320.36,320.76,320.05,320.05,12159.3747
2015-01-12 14:55:00,320.17,320.77,319.93,320.66,11182.282054065792,320.17,320.77,319.93,320.66,11182.2821
2015-01-12 15:00:00,320.67,321.23,320.36,321.14,7599.609162957334,320.67,321.23,320.36,321.14,7599.6092
2015-01-12 15:05:00,321.13,321.25,320.59,320.8,20301.8130496146,321.13,321.25,320.59,320.8,20301.813
2015-01-12 15:10:00,320.67,321.13,320.59,320.84,27792.85636738682,320.67,321.13,320.59,320.84,27792.8564
2015-01-12 15:15:00,320.86,321.24,320.5,320.72,65139.50711106286,320.86,321.24,320.5,320.72,65139.5071
2015-01-12 15:20:00,320.8,320.95,320.13,320.13,8793.833459993486,320.8,320.95,320.13,320.13,8793.8335
2015-01-12 15:25:00,320.03,320.41,319.93,320.23,21387.47150146564,320.03,320.41,319.93,320.23,21387.4715
2015-01-12 15:30:00,320.14,320.52,320.0,320.14,40386.49440885898,320.14,320.52,320.0,320.14,40386.4944
2015-01-12 15:35:00,320.19,320.43,319.9,320.4,27575.724677016613,320.19,320.43,319.9,320.4,27575.7247
2015-01-12 15:40:00,320.37,320.82,320.31,320.77,44294.86483552275,320.37,320.82,320.31,320.77,44294.8648
2015-01-12 15:45:00,320.66,321.16,320.16,320.85,31049.831722939965,320.66,321.16,320.16,320.85,31049.8317
2015-01-12 15:50:00,320.83,320.87,320.02,320.75,33546.84616219738,320.83,320.87,320.02,320.75,33546.8462
2015-01-12 15:55:00,320.86,321.11,320.01,320.47,53740.09336662686,320.86,321.11,320.01,320.47,53740.0934
2015-01-13 09:30:00,324.97,326.05,323.5,325.84,35392.465530344154,324.97,326.05,323.5,325.84,35392.4655
2015-01-13 09:35:00,325.74,326.37,324.38,326.37,26707.197915535773,325.74,326.37,324.38,326.37,26707.1979
2015-01-13 09:40:00,326.49,327.69,324.96,325.29,27032.895451091088,326.49,327.69,324.96,325.29,27032.8955
2015-01-13 09:45:00,325.53,326.24,324.01,326.24,24861.578547388992,325.53,326.24,324.01,326.24,24861.5785
2015-01-13 09:50:00,326.32,326.64,325.22,326.5,12376.506351101943,326.32,326.64,325.22,326.5,12376.5064
2015-01-13 09:55:00,326.29,327.22,325.44,326.86,24101.61763109326,326.29,327.22,325.44,326.86,24101.6176
2015-01-13 10:00:00,327.18,327.36,326.12,327.35,42666.377157746174,327.18,327.36,326.12,327.35,42666.3772
2015-01-13 10:05:00,327.36,328.81,326.92,328.34,49940.288785148194,327.36,328.81,326.92,328.34,49940.2888
2015-01-13 10:10:00,328.69,328.69,327.62,327.89,24318.749321463467,328.69,328.69,327.62,327.89,24318.7493
2015-01-13 10:15:00,327.93,328.15,327.05,327.93,11290.847899250895,327.93,328.15,327.05,327.93,11290.8479
2015-01-13 10:20:00,328.11,328.67,327.75,328.39,16827.70600369124,328.11,328.67,327.75,328.39,16827.706
2015-01-13 10:25:00,328.05,328.5,327.49,328.5,6948.214091846705,328.05,328.5,327.49,328.5,6948.2141
2015-01-13 10:30:00,328.37,328.78,327.99,328.78,16067.745087395506,328.37,328.78,327.99,328.78,16067.7451
2015-01-13 10:35:00,328.59,328.71,328.2,328.33,18999.022907393333,328.59,328.71,328.2,328.33,18999.0229
2015-01-13 10:40:00,328.45,328.63,326.85,327.07,18347.627836282707,328.45,328.63,326.85,327.07,18347.6278
2015-01-13 10:45:00,326.9,327.58,326.9,326.97,22473.12995331669,326.9,327.58,326.9,326.97,22473.13
2015-01-13 10:50:00,327.27,328.51,327.25,328.27,24318.749321463467,327.27,328.51,327.25,328.27,24318.7493
2015-01-13 10:55:00,328.27,328.43,327.53,327.63,37346.65074367605,328.27,328.43,327.53,327.63,37346.6507
2015-01-13 11:00:00,327.57,328.11,327.35,328.04,25187.276082944307,327.57,328.11,327.35,328.04,25187.2761
2015-01-13 11:05:00,327.92,328.81,327.84,328.51,27032.895451091088,327.92,328.81,327.84,328.51,27032.8955
2015-01-13 11:10:00,328.51,329.75,328.37,329.75,30072.73911627402,328.51,329.75,328.37,329.75,30072.7391
2015-01-13 11:15:00,329.69,329.96,328.63,328.63,14113.55987406362,329.69,329.96,328.63,328.63,14113.5599
2015-01-13 11:20:00,328.58,328.83,327.95,328.46,41255.02117033981,328.58,328.83,327.95,328.46,41255.0212
2015-01-13 11:25:00,328.34,329.36,328.34,329.36,23884.48594072305,328.34,329.36,328.34,329.36,23884.4859
2015-01-13 11:30:00,329.39,330.21,329.39,330.15,22038.86657257627,329.39,330.21,329.39,330.15,22038.8666
2015-01-13 11:35:00,330.21,331.24,329.81,331.17,37889.47996960156,330.21,331.24,329.81,331.17,37889.48
2015-01-13 11:40:00,331.31,332.36,331.17,332.18,36695.25567256541,331.31,332.36,331.17,332.18,36695.2557
2015-01-13 11:45:00,332.37,332.64,332.14,332.51,33872.54369775269,332.37,332.64,332.14,332.51,33872.5437
2015-01-13 11:50:00,332.39,333.23,332.39,332.84,36695.25567256541,332.39,333.23,332.39,332.84,36695.2557
2015-01-13 11:55:00,332.99,333.24,332.52,332.83,42340.67962219086,332.99,333.24,332.52,332.83,42340.6796
2015-01-13 12:00:00,332.6,333.36,332.33,332.33,55694.27857995874,332.6,333.36,332.33,332.33,55694.2786
2015-01-13 12:05:00,332.26,332.62,332.16,332.48,35826.728911084574,332.26,332.62,332.16,332.48,35826.7289
2015-01-13 12:10:00,332.51,332.82,332.26,332.49,28987.08066442297,332.51,332.82,332.26,332.49,28987.0807
2015-01-13 12:15:00,332.55,332.61,331.88,332.06,32569.75355553143,332.55,332.61,331.88,332.06,32569.7536
2015-01-13 12:20:00,332.14,332.31,331.6,332.15,45489.0891325589,332.14,332.31,331.6,332.15,45489.0891
2015-01-13 12:25:00,331.78,332.23,331.78,331.92,26490.066225165563,331.78,332.23,331.78,331.92,26490.0662
2015-01-13 12:30:00,331.95,332.0,330.34,330.44,26924.329605905983,331.95,332.0,330.34,330.44,26924.3296
2015-01-13 12:35:00,330.44,330.76,330.26,330.76,16502.008468135926,330.44,330.76,330.26,330.76,16502.0085
2015-01-13 12:40:00,330.68,330.91,330.36,330.68,16827.70600369124,330.68,330.91,330.36,330.68,16827.706
2015-01-13 12:45:00,330.58,330.61,329.91,330.26,21061.773965910324,330.58,330.61,329.91,330.26,21061.774
2015-01-13 12:50:00,330.42,330.67,329.99,330.18,20953.20812072522,330.42,330.67,329.99,330.18,20953.2081
2015-01-13 12:55:00,330.32,330.67,329.85,330.44,39083.70426663772,330.32,330.67,329.85,330.44,39083.7043
2015-01-13 13:00:00,330.39,330.98,330.32,330.67,9228.096840733906,330.39,330.98,330.32,330.67,9228.0968
2015-01-13 13:05:00,330.8,331.37,330.8,331.09,7056.77993703181,330.8,331.37,330.8,331.09,7056.7799
2015-01-13 13:10:00,331.43,331.49,330.62,330.79,18781.891217023127,331.43,331.49,330.62,330.79,18781.8912
2015-01-13 13:15:00,331.04,331.04,330.11,330.54,6948.214091846705,331.04,331.04,330.11,330.54,6948.2141
2015-01-13 13:20:00,330.29,330.32,328.11,328.29,21713.169037020954,330.29,330.32,328.11,328.29,21713.169
2015-01-13 13:25:00,328.65,328.67,327.91,328.03,18999.022907393333,328.65,328.67,327.91,328.03,18999.0229
2015-01-13 13:30:00,328.09,328.09,326.47,326.86,21278.90565628053,328.09,328.09,326.47,326.86,21278.9057
2015-01-13 13:35:00,327.29,327.81,326.77,327.47,26055.802844425143,327.29,327.81,326.77,327.47,26055.8028
2015-01-13 13:40:00,327.18,327.87,327.17,327.37,14330.69156443383,327.18,327.87,327.17,327.37,14330.6916
2015-01-13 13:45:00,327.54,327.84,325.86,326.07,30724.13418738465,327.54,327.84,325.86,326.07,30724.1342
2015-01-13 13:50:00,325.79,325.98,321.47,322.0,37780.91412441646,325.79,325.98,321.47,322.0,37780.9141
2015-01-13 13:55:00,321.85,323.65,321.5,323.53,26924.329605905983,321.85,323.65,321.5,323.53,26924.3296
2015-01-13 14:00:00,323.54,323.58,322.43,323.03,17913.364455542287,323.54,323.58,322.43,323.03,17913.3645
2015-01-13 14:05:00,323.02,323.44,321.09,321.45,32461.187710346327,323.02,323.44,321.09,321.45,32461.1877
2015-01-13 14:10:00,321.8,322.1,320.87,321.54,34632.50461404842,321.8,322.1,320.87,321.54,34632.5046
2015-01-13 14:15:00,321.2,322.97,321.2,322.24,11182.282054065792,321.2,322.97,321.2,322.24,11182.2821
2015-01-13 14:20:00,322.3,323.6,322.3,323.26,37889.47996960156,322.3,323.6,322.3,323.26,37889.48
2015-01-13 14:25:00,323.25,324.73,322.88,324.31,30832.700032569755,323.25,324.73,322.88,324.31,30832.7
2015-01-13 14:30:00,324.29,325.24,324.06,325.02,19107.58875257844,324.29,325.24,324.06,325.02,19107.5888
2015-01-13 14:35:00,324.94,325.3,324.5,324.5,24970.144392574097,324.94,325.3,324.5,324.5,24970.1444
2015-01-13 14:40:00,324.75,324.75,323.58,323.79,7165.345782216915,324.75,324.75,323.58,323.79,7165.3458
2015-01-13 14:45:00,324.15,324.58,323.83,324.15,30615.568342199545,324.15,324.58,323.83,324.15,30615.5683
2015-01-13 14:50:00,324.15,324.91,324.1,324.84,11073.716208880687,324.15,324.91,324.1,324.84,11073.7162
2015-01-13 14:55:00,324.8,324.95,322.78,322.85,45597.654977744,324.8,324.95,322.78,322.85,45597.655
2015-01-13 15:00:00,322.7,323.27,322.37,323.12,8033.872543697753,322.7,323.27,322.37,323.12,8033.8725
2015-01-13 15:05:00,322.89,322.89,321.49,321.87,19324.72044294865,322.89,322.89,321.49,321.87,19324.7204
2015-01-13 15:10:00,321.62,323.24,321.62,323.24,30615.568342199545,321.62,323.24,321.62,323.24,30615.5683
2015-01-13 15:15:00,323.0,324.17,323.0,323.87,36478.1239821952,323.0,324.17,323.0,323.87,36478.124
2015-01-13 15:20:00,324.04,324.72,323.74,324.57,41037.889479969606,324.04,324.72,323.74,324.57,41037.8895
2015-01-13 15:25:00,324.62,324.67,323.78,324.0,30941.26587775486,324.62,324.67,323.78,324.0,30941.2659
2015-01-13 15:30:00,323.92,325.02,323.5,324.83,12593.638041472152,323.92,325.02,323.5,324.83,12593.638
2015-01-13 15:35:00,324.64,326.12,324.53,326.12,14004.994028878516,324.64,326.12,324.53,326.12,14004.994
2015-01-13 15:40:00,326.01,326.47,325.83,326.3,27792.85636738682,326.01,326.47,325.83,326.3,27792.8564
2015-01-13 15:45:00,326.3,326.38,324.37,324.37,20953.20812072522,326.3,326.38,324.37,324.37,20953.2081
2015-01-13 15:50:00,324.6,324.87,323.77,324.23,35392.465530344154,324.6,324.87,323.77,324.23,35392.4655
2015-01-13 15:55:00,324.23,325.15,324.2,325.09,57757.02963847574,324.23,325.15,324.2,325.09,57757.0296
2015-01-14 09:30:00,320.54,322.67,320.1,322.06,48854.63033329714,320.54,322.67,320.1,322.06,48854.6303
2015-01-14 09:35:00,322.68,324.14,321.92,322.33,17804.798610357182,322.68,324.14,321.92,322.33,17804.7986
2015-01-14 09:40:00,322.32,324.71,322.32,324.16,15742.04755184019,322.32,324.71,322.32,324.16,15742.0476
2015-01-14 09:45:00,323.33,323.9,322.03,323.09,11833.67712517642,323.33,323.9,322.03,323.09,11833.6771
2015-01-14 09:50:00,323.19,324.09,322.62,323.96,11182.282054065792,323.19,324.09,322.62,323.96,11182.2821
2015-01-14 09:55:00,323.91,325.33,323.05,325.3,21930.300727391164,323.91,325.33,323.05,325.3,21930.3007
2015-01-14 10:00:00,325.6,326.91,324.67,326.14,28769.948974052764,325.6,326.91,324.67,326.14,28769.949
2015-01-14 10:05:00,325.25,326.99,325.25,326.66,15199.218325914668,325.25,326.99,325.25,326.66,15199.2183
2015-01-14 10:10:00,326.95,327.55,326.51,326.55,7056.77993703181,326.95,327.55,326.51,326.55,7056.7799
2015-01-14 10:15:00,326.54,326.54,324.73,325.3,15959.1792422104,326.54,326.54,324.73,325.3,15959.1792
2015-01-14 10:20:00,325.32,326.81,325.26,326.21,34632.50461404842,325.32,326.81,325.26,326.21,34632.5046
2015-01-14 10:25:00,326.7,326.78,326.0,326.62,7816.740853327544,326.7,326.78,326.0,326.62,7816.7409
2015-01-14 10:30:00,326.01,326.13,324.24,324.91,9336.662685919013,326.01,326.13,324.24,324.91,9336.6627
2015-01-14 10:35:00,324.48,324.52,323.78,324.21,37998.04581478667,324.48,324.52,323.78,324.21,37998.0458
2015-01-14 10:40:00,324.31,325.68,323.94,325.19,16502.008468135926,324.31,325.68,323.94,325.19,16502.0085
2015-01-14 10:45:00,325.29,326.51,325.29,325.3,8359.570079253068,325.29,326.51,325.29,325.3,8359.5701
2015-01-14 10:50:00,324.97,325.32,324.71,325.06,8033.872543697753,324.97,325.32,324.71,325.06,8033.8725
2015-01-14 10:55:00,324.85,326.3,324.37,326.3,36152.42644663989,324.85,326.3,324.37,326.3,36152.4264
2015-01-14 11:00:00,326.13,326.27,325.25,325.53,13027.901422212572,326.13,326.27,325.25,325.53,13027.9014
2015-01-14 11:05:00,325.7,326.06,325.43,325.71,25512.97361849962,325.7,326.06,325.43,325.71,25512.9736
2015-01-14 11:10:00,325.77,325.89,324.23,324.23,13353.598957767888,325.77,325.89,324.23,324.23,13353.599
2015-01-14 11:15:00,324.03,325.0,323.9,324.89,10096.623602214744,324.03,325.0,323.9,324.89,10096.6236
2015-01-14 11:20:00,324.78,325.29,324.38,324.38,25187.276082944307,324.78,325.29,324.38,324.38,25187.2761
2015-01-14 11:25:00,324.65,324.93,323.73,323.73,8251.004234067963,324.65,324.93,323.73,323.73,8251.0042
2015-01-14 11:30:00,323.57,323.86,323.32,323.81,12376.506351101943,323.57,323.86,323.32,323.81,12376.5064
2015-01-14 11:35:00,323.79,324.07,323.19,324.02,16284.876777765716,323.79,324.07,323.19,324.02,16284.8768
2015-01-14 11:40:00,324.28,325.21,323.66,323.66,10205.189447399847,324.28,325.21,323.66,323.66,10205.1894
2015-01-14 11:45:00,323.64,324.31,323.62,324.26,23015.95917924221,323.64,324.31,323.62,324.26,23015.9592
2015-01-14 11:50:00,324.16,324.44,323.31,323.31,4885.463033329715,324.16,324.44,323.31,323.31,4885.463
2015-01-14 11:55:00,323.57,323.7,322.94,322.94,10748.018673325372,323.57,323.7,322.94,322.94,10748.0187
2015-01-14 12:00:00,322.89,323.58,322.68,323.58,6296.819020736077,322.89,323.58,322.68,323.58,6296.819
2015-01-14 12:05:00,323.32,323.5,322.5,322.73,13245.033112582782,323.32,323.5,322.5,322.73,13245.0331
2015-01-14 12:10:00,322.49,323.26,322.49,323.21,22038.86657257627,322.49,323.26,322.49,323.21,22038.8666
2015-01-14 12:15:00,323.2,323.52,322.85,322.92,15090.652480729565,323.2,323.52,322.85,322.92,15090.6525
2015-01-14 12:20:00,323.18,323.86,322.91,323.86,8468.135924438173,323.18,323.86,322.91,323.86,8468.1359
2015-01-14 12:25:00,324.17,324.27,323.79,324.16,6839.648246661601,324.17,324.27,323.79,324.16,6839.6482
2015-01-14 12:30:00,324.23,324.49,323.9,323.99,9553.79437628922,324.23,324.49,323.9,323.99,9553.7944
2015-01-14 12:35:00,323.99,324.21,323.58,323.69,7925.306698512648,323.99,324.21,323.58,323.69,7925.3067
2015-01-14 12:40:00,323.7,324.29,323.32,323.93,2714.14612962762,323.7,324.29,323.32,323.93,2714.1461
2015-01-14 12:45:00,323.89,323.91,323.05,323.46,10422.321137770055,323.89,323.91,323.05,323.46,10422.3211
2015-01-14 12:50:00,323.52,323.95,323.15,323.36,7273.91162740202,323.52,323.95,323.15,323.36,7273.9116
2015-01-14 12:55:00,323.39,323.83,323.25,323.44,21278.90565628053,323.39,323.83,323.25,323.44,21278.9057
2015-01-14 13:00:00,323.67,324.19,323.44,323.98,17479.101074801867,323.67,324.19,323.44,323.98,17479.1011
2015-01-14 13:05:00,323.76,323.93,323.35,323.93,16936.271848876346,323.76,323.93,323.35,323.93,16936.2718
2015-01-14 13:10:00,323.7,324.12,323.19,323.33,14656.389099989145,323.7,324.12,323.19,323.33,14656.3891
2015-01-14 13:15:00,323.31,323.55,323.07,323.54,12050.80881554663,323.31,323.55,323.07,323.54,12050.8088
2015-01-14 13:20:00,323.55,323.55,323.07,323.11,7382.477472587125,323.55,323.55,323.07,323.11,7382.4775
2015-01-14 13:25:00,322.94,323.55,322.82,323.42,6296.819020736077,322.94,323.55,322.82,323.42,6296.819
2015-01-14 13:30:00,323.25,323.44,322.78,322.95,13896.42818369341,323.25,323.44,322.78,322.95,13896.4282
2015-01-14 13:35:00,323.34,323.34,322.59,322.59,7165.345782216915,323.34,323.34,322.59,322.59,7165.3458
2015-01-14 13:40:00,322.47,323.12,321.37,321.52,20084.681359244383,322.47,323.12,321.37,321.52,20084.6814
2015-01-14 13:45:00,321.94,321.94,321.06,321.91,9988.05775702964,321.94,321.94,321.06,321.91,9988.0578
2015-01-14 13:50:00,321.63,321.92,321.3,321.64,20301.8130496146,321.63,321.92,321.3,321.64,20301.813
2015-01-14 13:55:00,321.59,322.51,321.43,322.46,9445.228531104114,321.59,322.51,321.43,322.46,9445.2285
2015-01-14 14:00:00,322.39,323.51,322.38,322.85,8685.267614808381,322.39,323.51,322.38,322.85,8685.2676
2015-01-14 14:05:00,323.0,323.15,322.18,322.3,15524.915861469985,323.0,323.15,322.18,322.3,15524.9159
2015-01-14 14:10:00,321.94,322.96,321.94,322.96,12593.638041472152,321.94,322.96,321.94,322.96,12593.638
2015-01-14 14:15:00,323.04,323.04,322.03,322.47,20953.20812072522,323.04,323.04,322.03,322.47,20953.2081
2015-01-14 14:20:00,322.49,322.67,321.92,321.92,7491.043317772229,322.49,322.67,321.92,321.92,7491.0433
2015-01-14 14:25:00,322.18,322.66,321.96,322.38,18890.45706220823,322.18,322.66,321.96,322.38,18890.4571
2015-01-14 14:30:00,322.37,322.46,322.12,322.21,22581.69579850179,322.37,322.46,322.12,322.21,22581.6958
2015-01-14 14:35:00,322.33,322.33,321.54,322.03,25295.84192812941,322.33,322.33,321.54,322.03,25295.8419
2015-01-14 14:40:00,321.78,322.26,321.2,321.48,28118.55390294213,321.78,322.26,321.2,321.48,28118.5539
2015-01-14 14:45:00,321.64,322.15,321.44,321.44,9662.360221474324,321.64,322.15,321.44,321.44,9662.3602
2015-01-14 14:50:00,321.32,321.61,320.67,321.31,21061.773965910324,321.32,321.61,320.67,321.31,21061.774
2015-01-14 14:55:00,321.33,321.92,321.03,321.03,6513.950711106286,321.33,321.92,321.03,321.03,6513.9507
2015-01-14 15:00:00,321.22,322.24,321.22,322.23,11073.716208880687,321.22,322.24,321.22,322.23,11073.7162
2015-01-14 15:05:00,321.98,322.21,321.64,321.99,4016.936271848877,321.98,322.21,321.64,321.99,4016.9363
2015-01-14 15:10:00,321.83,321.95,321.1,321.39,14222.125719248725,321.83,321.95,321.1,321.39,14222.1257
2015-01-14 15:15:00,321.57,322.85,321.56,322.15,12485.072196287048,321.57,322.85,321.56,322.15,12485.0722
2015-01-14 15:20:00,322.22,322.67,321.9,322.24,15633.481706655088,322.22,322.67,321.9,322.24,15633.4817
2015-01-14 15:25:00,322.18,322.18,321.45,321.83,5319.726414070134,322.18,322.18,321.45,321.83,5319.7264
2015-01-14 15:30:00,322.14,322.32,321.01,321.23,12593.638041472152,322.14,322.32,321.01,321.23,12593.638
2015-01-14 15:35:00,321.17,321.47,320.93,321.28,10205.189447399847,321.17,321.47,320.93,321.28,10205.1894
2015-01-14 15:40:00,321.12,321.82,321.09,321.09,15633.481706655088,321.12,321.82,321.09,321.09,15633.4817
2015-01-14 15:45:00,321.14,321.76,321.13,321.56,17044.837694061447,321.14,321.76,321.13,321.56,17044.8377
2015-01-14 15:50:00,321.53,321.67,321.25,321.25,18781.891217023127,321.53,321.67,321.25,321.25,18781.8912
2015-01-14 15:55:00,321.26,321.38,320.61,321.15,42666.377157746174,321.26,321.38,320.61,321.15,42666.3772
2015-01-15 09:30:00,322.42,326.58,322.21,325.43,43317.7722288568,322.42,326.58,322.21,325.43,43317.7722
2015-01-15 09:35:00,324.79,325.07,321.66,322.52,16284.876777765716,324.79,325.07,321.66,322.52,16284.8768
2015-01-15 09:40:00,322.43,324.0,321.46,321.46,16610.57431332103,322.43,324.0,321.46,321.46,16610.5743
2015-01-15 09:45:00,320.97,322.29,319.71,319.71,15090.652480729565,320.97,322.29,319.71,319.71,15090.6525
2015-01-15 09:50:00,319.85,321.52,318.9,320.01,17804.798610357182,319.85,321.52,318.9,320.01,17804.7986
2015-01-15 09:55:00,320.0,320.06,318.73,318.78,12810.769731842363,320.0,320.06,318.73,318.78,12810.7697
2015-01-15 10:00:00,318.71,318.93,317.27,318.24,22690.261643686896,318.71,318.93,317.27,318.24,22690.2616
2015-01-15 10:05:00,318.24,319.74,317.78,319.51,14113.55987406362,318.24,319.74,317.78,319.51,14113.5599
2015-01-15 10:10:00,319.51,319.85,317.78,317.89,19976.11551405928,319.51,319.85,317.78,317.89,19976.1155
2015-01-15 10:15:00,318.63,319.09,318.41,319.0,8576.701769623276,318.63,319.09,318.41,319.0,8576.7018
2015-01-15 10:20:00,318.91,320.07,318.59,319.71,19433.28628813376,318.91,320.07,318.59,319.71,19433.2863
2015-01-15 10:25:00,319.83,321.1,319.8,320.88,43100.640538486594,319.83,321.1,319.8,320.88,43100.6405
2015-01-15 10:30:00,320.9,322.32,320.9,321.93,48746.06448811204,320.9,322.32,320.9,321.93,48746.0645
2015-01-15 10:35:00,322.25,322.51,321.73,321.96,29964.173271088915,322.25,322.51,321.73,321.96,29964.1733
2015-01-15 10:40:00,322.19,322.46,321.75,322.37,10313.755292584952,322.19,322.46,321.75,322.37,10313.7553
2015-01-15 10:45:00,322.39,322.58,321.92,322.09,25078.7102377592,322.39,322.58,321.92,322.09,25078.7102
2015-01-15 10:50:00,322.37,322.5,321.35,321.89,12485.072196287048,322.37,322.5,321.35,321.89,12485.0722
2015-01-15 10:55:00,321.55,321.71,320.24,320.54,11399.413744436,321.55,321.71,320.24,320.54,11399.4137
2015-01-15 11:00:00,320.75,320.87,320.15,320.16,23558.788405167736,320.75,320.87,320.15,320.16,23558.7884
2015-01-15 11:05:00,320.05,320.12,319.41,319.96,19324.72044294865,320.05,320.12,319.41,319.96,19324.7204
2015-01-15 11:10:00,320.23,320.94,319.98,320.91,6948.214091846705,320.23,320.94,319.98,320.91,6948.2141
2015-01-15 11:15:00,320.9,321.1,320.08,320.16,9662.360221474324,320.9,321.1,320.08,320.16,9662.3602
2015-01-15 11:20:00,320.21,320.78,319.82,319.87,8359.570079253068,320.21,320.78,319.82,319.87,8359.5701
2015-01-15 11:25:00,320.2,320.75,319.92,319.97,6188.253175550972,320.2,320.75,319.92,319.97,6188.2532
2015-01-15 11:30:00,319.97,321.07,319.84,320.89,24644.446857018786,319.97,321.07,319.84,320.89,24644.4469
2015-01-15 11:35:00,320.96,321.02,319.78,320.32,17044.837694061447,320.96,321.02,319.78,320.32,17044.8377
2015-01-15 11:40:00,320.53,320.74,319.78,320.35,3256.975355553143,320.53,320.74,319.78,320.35,3256.9754
2015-01-15 11:45:00,320.37,321.2,320.37,321.04,9445.228531104114,320.37,321.2,320.37,321.04,9445.2285
2015-01-15 11:50:00,320.54,321.02,320.0,320.64,6622.516556291391,320.54,321.02,320.0,320.64,6622.5166
2015-01-15 11:55:00,320.14,320.2,318.82,319.53,6188.253175550972,320.14,320.2,318.82,319.53,6188.2532
2015-01-15 12:00:00,319.54,320.24,319.4,319.76,3799.804581478667,319.54,320.24,319.4,319.76,3799.8046
2015-01-15 12:05:00,319.19,319.62,319.0,319.62,3256.975355553143,319.19,319.62,319.0,319.62,3256.9754
2015-01-15 12:10:00,319.57,320.02,319.23,319.53,7599.609162957334,319.57,320.02,319.23,319.53,7599.6092
2015-01-15 12:15:00,319.58,319.58,318.45,318.63,14113.55987406362,319.58,319.58,318.45,318.63,14113.5599
2015-01-15 12:20:00,318.59,319.02,318.47,318.63,23341.65671479753,318.59,319.02,318.47,318.63,23341.6567
2015-01-15 12:25:00,318.97,319.48,318.74,319.16,14764.95494517425,318.97,319.48,318.74,319.16,14764.9549
2015-01-15 12:30:00,319.3,319.3,318.54,319.11,3691.2387362935615,319.3,319.3,318.54,319.11,3691.2387
2015-01-15 12:35:00,318.75,318.88,317.91,318.54,7165.345782216915,318.75,318.88,317.91,318.54,7165.3458
2015-01-15 12:40:00,318.84,318.84,317.32,317.4,11616.54543480621,318.84,318.84,317.32,317.4,11616.5454
2015-01-15 12:45:00,317.17,317.45,316.86,317.45,18456.19368146781,317.17,317.45,316.86,317.45,18456.1937
2015-01-15 12:50:00,317.56,317.86,317.11,317.86,10856.584518510475,317.56,317.86,317.11,317.86,10856.5845
2015-01-15 12:55:00,317.81,317.82,316.98,317.17,18456.19368146781,317.81,317.82,316.98,317.17,18456.1937
2015-01-15 13:00:00,317.05,317.91,316.87,317.72,6296.819020736077,317.05,317.91,316.87,317.72,6296.819
2015-01-15 13:05:00,317.49,318.35,317.49,318.18,14113.55987406362,317.49,318.35,317.49,318.18,14113.5599
2015-01-15 13:10:00,317.81,318.28,317.66,318.27,4994.02887851482,317.81,318.28,317.66,318.27,4994.0289
2015-01-15 13:15:00,318.58,318.82,317.74,318.72,18239.0619910976,318.58,318.82,317.74,318.72,18239.062
2015-01-15 13:20:00,318.74,318.85,318.18,318.3,5211.160568885029,318.74,318.85,318.18,318.3,5211.1606
2015-01-15 13:25:00,318.42,318.73,317.37,317.41,7056.77993703181,318.42,318.73,317.37,317.41,7056.7799
2015-01-15 13:30:00,317.72,318.47,317.19,318.26,4342.633807404191,317.72,318.47,317.19,318.26,4342.6338
2015-01-15 13:35:00,318.09,318.27,317.35,317.35,3908.370426663772,318.09,318.27,317.35,317.35,3908.3704
2015-01-15 13:40:00,317.44,317.86,317.18,317.35,3256.975355553143,317.44,317.86,317.18,317.35,3256.9754
2015-01-15 13:45:00,317.22,317.67,316.93,317.22,39843.66518293345,317.22,317.67,316.93,317.22,39843.6652
2015-01-15 13:50:00,317.31,317.78,317.31,317.34,9119.5309955488,317.31,317.78,317.31,317.34,9119.531
2015-01-15 13:55:00,317.15,317.43,316.06,316.14,19867.549668874173,317.15,317.43,316.06,316.14,19867.5497
2015-01-15 14:00:00,315.99,316.09,315.5,315.69,24861.578547388992,315.99,316.09,315.5,315.69,24861.5785
2015-01-15 14:05:00,315.65,315.97,315.18,315.97,10422.321137770055,315.65,315.97,315.18,315.97,10422.3211
2015-01-15 14:10:00,315.66,315.97,315.15,315.67,4451.199652589296,315.66,315.97,315.15,315.67,4451.1997
2015-01-15 14:15:00,315.8,315.98,315.2,315.37,11073.716208880687,315.8,315.98,315.2,315.37,11073.7162
2015-01-15 14:20:00,315.43,315.58,314.37,314.38,18673.325371838026,315.43,315.58,314.37,314.38,18673.3254
2015-01-15 14:25:00,314.88,314.88,314.42,314.42,3474.1070459233524,314.88,314.88,314.42,314.42,3474.107
2015-01-15 14:30:00,314.56,315.38,314.12,315.38,21170.33981109543,314.56,315.38,314.12,315.38,21170.3398
2015-01-15 14:35:00,315.49,315.86,315.15,315.34,3908.370426663772,315.49,315.86,315.15,315.34,3908.3704
2015-01-15 14:40:00,315.33,315.86,315.31,315.38,4994.02887851482,315.33,315.86,315.31,315.38,4994.0289
2015-01-15 14:45:00,315.42,315.6,315.03,315.03,4559.7654977744005,315.42,315.6,315.03,315.03,4559.7655
2015-01-15 14:50:00,315.13,315.37,314.72,314.72,7273.91162740202,315.13,315.37,314.72,314.72,7273.9116
2015-01-15 14:55:00,314.87,316.11,314.43,316.1,10096.623602214744,314.87,316.11,314.43,316.1,10096.6236
2015-01-15 15:00:00,315.67,316.11,315.28,315.3,6188.253175550972,315.67,316.11,315.28,315.3,6188.2532
2015-01-15 15:05:00,315.48,315.48,314.62,314.78,7925.306698512648,315.48,315.48,314.62,314.78,7925.3067
2015-01-15 15:10:00,315.01,315.01,314.12,314.17,10748.018673325372,315.01,315.01,314.12,314.17,10748.0187
2015-01-15 15:15:00,314.28,314.44,313.91,314.07,17044.837694061447,314.28,314.44,313.91,314.07,17044.8377
2015-01-15 15:20:00,313.97,314.1,313.37,313.66,37672.34827923135,313.97,314.1,313.37,313.66,37672.3483
2015-01-15 15:25:00,313.71,314.15,313.71,314.12,18021.930300727392,313.71,314.15,313.71,314.12,18021.9303
2015-01-15 15:30:00,313.96,314.06,313.53,313.75,28118.55390294213,313.96,314.06,313.53,313.75,28118.5539
2015-01-15 15:35:00,313.67,313.88,313.27,313.64,30507.00249701444,313.67,313.88,313.27,313.64,30507.0025
2015-01-15 15:40:00,313.64,313.79,313.2,313.49,15524.915861469985,313.64,313.79,313.2,313.49,15524.9159
2015-01-15 15:45:00,313.5,313.7,313.18,313.59,17044.837694061447,313.5,313.7,313.18,313.59,17044.8377
2015-01-15 15:50:00,313.48,313.54,312.86,313.29,57431.33210292042,313.48,313.54,312.86,313.29,57431.3321
2015-01-15 15:55:00,313.29,313.66,312.94,313.06,71762.02366735425,313.29,313.66,312.94,313.06,71762.0237
2015-01-16 09:30:00,312.59,315.83,312.59,315.68,108565.84518510476,312.59,315.83,312.59,315.68,108565.8452
2015-01-16 09:35:00,315.65,317.78,315.03,316.81,28444.25143849745,315.65,317.78,315.03,316.81,28444.2514
2015-01-16 09:40:00,316.34,318.46,315.55,315.55,31375.52925849528,316.34,318.46,315.55,315.55,31375.5293
2015-01-16 09:45:00,315.11,315.49,312.76,313.87,18781.891217023127,315.11,315.49,312.76,313.87,18781.8912
2015-01-16 09:50:00,314.58,314.84,313.41,313.48,5645.423949625448,314.58,314.84,313.41,313.48,5645.4239
2015-01-16 09:55:00,313.95,314.45,313.46,313.71,21061.773965910324,313.95,314.45,313.46,313.71,21061.774
2015-01-16 10:00:00,313.92,315.66,313.91,314.85,13245.033112582782,313.92,315.66,313.91,314.85,13245.0331
2015-01-16 10:05:00,314.99,315.88,314.1,314.68,13353.598957767888,314.99,315.88,314.1,314.68,13353.599
2015-01-16 10:10:00,314.9,315.25,312.58,313.23,16719.140158506136,314.9,315.25,312.58,313.23,16719.1402
2015-01-16 10:15:00,313.26,314.77,313.26,314.16,13787.862338508306,313.26,314.77,313.26,314.16,13787.8623
2015-01-16 10:20:00,314.03,314.48,313.44,314.31,11073.716208880687,314.03,314.48,313.44,314.31,11073.7162
2015-01-16 10:25:00,314.56,316.06,314.41,315.14,19650.417978503963,314.56,316.06,314.41,315.14,19650.418
2015-01-16 10:30:00,315.09,315.95,315.03,315.34,10639.452828140267,315.09,315.95,315.03,315.34,10639.4528
2015-01-16 10:35:00,315.02,315.11,314.1,315.02,17261.969384431657,315.02,315.11,314.1,315.02,17261.9694
2015-01-16 10:40:00,315.11,315.73,314.7,315.64,10530.886982955162,315.11,315.73,314.7,315.64,10530.887
2015-01-16 10:45:00,315.57,316.01,314.92,315.71,9119.5309955488,315.57,316.01,314.92,315.71,9119.531
2015-01-16 10:50:00,315.67,316.2,315.15,316.09,17479.101074801867,315.67,316.2,315.15,316.09,17479.1011
2015-01-16 10:55:00,315.89,317.67,315.73,316.92,36043.860601454784,315.89,317.67,315.73,316.92,36043.8606
2015-01-16 11:00:00,316.86,317.66,316.59,317.3,16502.008468135926,316.86,317.66,316.59,317.3,16502.0085
2015-01-16 11:05:00,317.43,317.43,316.72,317.13,7273.91162740202,317.43,317.43,316.72,317.13,7273.9116
2015-01-16 11:10:00,316.75,317.03,316.29,316.33,9879.491911844534,316.75,317.03,316.29,316.33,9879.4919
2015-01-16 11:15:00,316.75,317.55,316.16,317.07,19650.417978503963,316.75,317.55,316.16,317.07,19650.418
2015-01-16 11:20:00,317.31,317.32,316.76,316.76,10965.150363695582,317.31,317.32,316.76,316.76,10965.1504
2015-01-16 11:25:00,316.52,316.97,316.31,316.73,6188.253175550972,316.52,316.97,316.31,316.73,6188.2532
2015-01-16 11:30:00,317.04,317.12,316.78,317.11,3148.4095103680384,317.04,317.12,316.78,317.11,3148.4095
2015-01-16 11:35:00,317.11,317.67,316.89,317.49,9336.662685919013,317.11,317.67,316.89,317.49,9336.6627
2015-01-16 11:40:00,317.5,317.68,317.38,317.68,2062.7510585169907,317.5,317.68,317.38,317.68,2062.7511
2015-01-16 11:45:00,317.2,317.32,315.94,316.05,10530.886982955162,317.2,317.32,315.94,316.05,10530.887
2015-01-16 11:50:00,315.95,316.53,315.79,315.95,7925.306698512648,315.95,316.53,315.79,315.95,7925.3067
2015-01-16 11:55:00,315.95,317.03,315.95,316.47,4234.067962219086,315.95,317.03,315.95,316.47,4234.068
2015-01-16 12:00:00,316.91,317.25,316.38,316.38,10748.018673325372,316.91,317.25,316.38,316.38,10748.0187
2015-01-16 12:05:00,316.83,317.08,316.51,316.89,16284.876777765716,316.83,317.08,316.51,316.89,16284.8768
2015-01-16 12:10:00,316.75,317.08,316.5,316.84,8793.833459993486,316.75,317.08,316.5,316.84,8793.8335
2015-01-16 12:15:00,316.84,317.31,316.63,316.95,15199.218325914668,316.84,317.31,316.63,316.95,15199.2183
2015-01-16 12:20:00,316.97,317.28,316.74,316.78,8142.438388882858,316.97,317.28,316.74,316.78,8142.4384
2015-01-16 12:25:00,316.77,317.39,316.54,317.04,7816.740853327544,316.77,317.39,316.54,317.04,7816.7409
2015-01-16 12:30:00,317.08,317.29,316.84,317.01,6622.516556291391,317.08,317.29,316.84,317.01,6622.5166
2015-01-16 12:35:00,317.21,317.49,317.01,317.25,1519.921832591467,317.21,317.49,317.01,317.25,1519.9218
2015-01-16 12:40:00,317.36,318.22,317.05,318.03,8685.267614808381,317.36,318.22,317.05,318.03,8685.2676
2015-01-16 12:45:00,318.24,318.55,317.64,318.55,7165.345782216915,318.24,318.55,317.64,318.55,7165.3458
2015-01-16 12:50:00,318.56,320.29,318.56,319.43,14222.125719248725,318.56,320.29,318.56,319.43,14222.1257
2015-01-16 12:55:00,319.36,319.82,319.0,319.48,26164.368689610248,319.36,319.82,319.0,319.48,26164.3687
2015-01-16 13:00:00,319.5,319.96,319.13,319.22,12919.335577027468,319.5,319.96,319.13,319.22,12919.3356
2015-01-16 13:05:00,318.87,319.49,318.87,319.36,10422.321137770055,318.87,319.49,318.87,319.36,10422.3211
2015-01-16 13:10:00,319.28,319.39,318.79,319.07,3799.804581478667,319.28,319.39,318.79,319.07,3799.8046
2015-01-16 13:15:00,319.07,319.23,318.24,318.33,10096.623602214744,319.07,319.23,318.24,318.33,10096.6236
2015-01-16 13:20:00,318.09,318.65,317.82,317.99,8793.833459993486,318.09,318.65,317.82,317.99,8793.8335
2015-01-16 13:25:00,318.31,318.43,317.52,318.43,13245.033112582782,318.31,318.43,317.52,318.43,13245.0331
2015-01-16 13:30:00,318.19,319.38,317.96,319.38,15959.1792422104,318.19,319.38,317.96,319.38,15959.1792
2015-01-16 13:35:00,319.47,320.31,319.02,320.17,29529.9098903485,319.47,320.31,319.02,320.17,29529.9099
2015-01-16 13:40:00,320.17,320.72,319.7,320.58,26381.50037998045,320.17,320.72,319.7,320.58,26381.5004
2015-01-16 13:45:00,320.51,321.25,320.44,321.22,22690.261643686896,320.51,321.25,320.44,321.22,22690.2616
2015-01-16 13:50:00,321.19,321.22,320.51,320.83,10205.189447399847,321.19,321.22,320.51,320.83,10205.1894
2015-01-16 13:55:00,320.64,321.34,320.64,321.15,8359.570079253068,320.64,321.34,320.64,321.15,8359.5701
2015-01-16 14:00:00,321.27,321.45,320.28,320.59,27467.158831831508,321.27,321.45,320.28,320.59,27467.1588
2015-01-16 14:05:00,320.59,321.06,320.08,320.46,15199.218325914668,320.59,321.06,320.08,320.46,15199.2183
2015-01-16 14:10:00,320.48,321.08,320.4,320.62,7491.043317772229,320.48,321.08,320.4,320.62,7491.0433
2015-01-16 14:15:00,320.56,320.95,320.32,320.73,12702.203886657258,320.56,320.95,320.32,320.73,12702.2039
2015-01-16 14:20:00,320.73,321.34,320.72,321.34,8251.004234067963,320.73,321.34,320.72,321.34,8251.0042
2015-01-16 14:25:00,321.34,321.66,320.57,320.75,12919.335577027468,321.34,321.66,320.57,320.75,12919.3356
2015-01-16 14:30:00,320.88,320.98,320.42,320.74,12485.072196287048,320.88,320.98,320.42,320.74,12485.0722
2015-01-16 14:35:00,320.61,320.83,320.08,320.08,11399.413744436,320.61,320.83,320.08,320.08,11399.4137
2015-01-16 14:40:00,320.18,320.66,319.87,320.18,13570.730648138097,320.18,320.66,319.87,320.18,13570.7306
2015-01-16 14:45:00,320.52,321.06,320.22,320.8,4234.067962219086,320.52,321.06,320.22,320.8,4234.068
2015-01-16 14:50:00,320.96,321.4,320.84,320.98,5645.423949625448,320.96,321.4,320.84,320.98,5645.4239
2015-01-16 14:55:00,320.98,321.88,320.98,321.87,8251.004234067963,320.98,321.88,320.98,321.87,8251.0042
2015-01-16 15:00:00,321.66,321.96,321.55,321.72,9228.096840733906,321.66,321.96,321.55,321.72,9228.0968
2015-01-16 15:05:00,321.7,321.97,321.62,321.97,9010.965150363696,321.7,321.97,321.62,321.97,9010.9652
2015-01-16 15:10:00,321.95,321.98,321.58,321.94,13353.598957767888,321.95,321.98,321.58,321.94,13353.599
2015-01-16 15:15:00,321.84,322.48,321.84,322.26,16284.876777765716,321.84,322.48,321.84,322.26,16284.8768
2015-01-16 15:20:00,322.04,323.31,322.04,323.29,21604.60319183585,322.04,323.31,322.04,323.29,21604.6032
2015-01-16 15:25:00,323.3,323.49,322.89,323.05,20844.642275540114,323.3,323.49,322.89,323.05,20844.6423
2015-01-16 15:30:00,323.08,323.22,322.45,322.8,15090.652480729565,323.08,323.22,322.45,322.8,15090.6525
2015-01-16 15:35:00,322.84,323.92,322.77,323.86,25078.7102377592,322.84,323.92,322.77,323.86,25078.7102
2015-01-16 15:40:00,323.94,324.21,323.73,323.92,24753.012702203887,323.94,324.21,323.73,323.92,24753.0127
2015-01-16 15:45:00,323.91,324.21,323.83,323.88,32895.45109108675,323.91,324.21,323.83,323.88,32895.4511
2015-01-16 15:50:00,323.86,325.55,323.85,324.95,80772.98881771795,323.86,325.55,323.85,324.95,80772.9888
2015-01-16 15:55:00,324.94,325.39,324.49,324.6,74041.90641624146,324.94,325.39,324.49,324.6,74041.9064
2015-01-20 09:30:00,326.53,328.83,326.52,328.18,44294.86483552275,326.53,328.83,326.52,328.18,44294.8648
2015-01-20 09:35:00,327.65,330.34,327.65,328.16,44294.86483552275,327.65,330.34,327.65,328.16,44294.8648
2015-01-20 09:40:00,327.56,327.83,324.27,325.62,38106.61165997177,327.56,327.83,324.27,325.62,38106.6117
2015-01-20 09:45:00,324.85,326.64,323.35,324.02,46791.87927478016,324.85,326.64,323.35,324.02,46791.8793
2015-01-20 09:50:00,324.01,325.98,322.97,324.55,22255.99826294648,324.01,325.98,322.97,324.55,22255.9983
2015-01-20 09:55:00,324.73,324.83,323.31,323.36,23341.65671479753,324.73,324.83,323.31,323.36,23341.6567
2015-01-20 10:00:00,323.63,325.58,323.32,325.58,16827.70600369124,323.63,325.58,323.32,325.58,16827.706
2015-01-20 10:05:00,325.65,328.84,325.29,328.66,40495.06025404408,325.65,328.84,325.29,328.66,40495.0603
2015-01-20 10:10:00,328.65,330.01,327.93,329.94,47768.9718814461,328.65,330.01,327.93,329.94,47768.9719
2015-01-20 10:15:00,329.9,330.25,327.86,327.86,62642.492671805456,329.9,330.25,327.86,327.86,62642.4927
2015-01-20 10:20:00,328.23,328.56,327.49,328.38,32026.924329605907,328.23,328.56,327.49,328.38,32026.9243
2015-01-20 10:25:00,328.67,328.67,327.86,328.22,19541.85213331886,328.67,328.67,327.86,328.22,19541.8521
2015-01-20 10:30:00,327.82,328.3,327.4,327.67,13462.164802952992,327.82,328.3,327.4,327.67,13462.1648
2015-01-20 10:35:00,327.65,327.92,327.04,327.15,16284.876777765716,327.65,327.92,327.04,327.15,16284.8768
2015-01-20 10:40:00,327.1,327.1,325.38,326.18,16284.876777765716,327.1,327.1,325.38,326.18,16284.8768
2015-01-20 10:45:00,326.06,326.6,325.95,326.37,17479.101074801867,326.06,326.6,325.95,326.37,17479.1011
2015-01-20 10:50:00,326.4,326.51,325.39,326.45,16284.876777765716,326.4,326.51,325.39,326.45,16284.8768
2015-01-20 10:55:00,326.35,326.66,325.47,326.22,8576.701769623276,326.35,326.66,325.47,326.22,8576.7018
2015-01-20 11:00:00,325.67,326.44,325.59,326.39,18130.496145912497,325.67,326.44,325.59,326.39,18130.4961
2015-01-20 11:05:00,326.66,327.33,326.24,327.28,12159.374660731732,326.66,327.33,326.24,327.28,12159.3747
2015-01-20 11:10:00,327.52,327.96,326.61,327.14,21061.773965910324,327.52,327.96,326.61,327.14,21061.774
2015-01-20 11:15:00,327.07,327.61,326.39,327.57,8902.399305178591,327.07,327.61,326.39,327.57,8902.3993
2015-01-20 11:20:00,327.61,328.37,327.5,328.18,15633.481706655088,327.61,328.37,327.5,328.18,15633.4817
2015-01-20 11:25:00,328.17,328.36,327.61,328.36,28227.11974812724,328.17,328.36,327.61,328.36,28227.1197
2015-01-20 11:30:00,328.23,328.37,327.02,327.08,13462.164802952992,328.23,328.37,327.02,327.08,13462.1648
2015-01-20 11:35:00,327.69,327.76,326.4,326.53,7491.043317772229,327.69,327.76,326.4,326.53,7491.0433
2015-01-20 11:40:00,326.5,326.5,325.21,325.4,12485.072196287048,326.5,326.5,325.21,325.4,12485.0722
2015-01-20 11:45:00,325.37,325.43,324.27,324.87,13462.164802952992,325.37,325.43,324.27,324.87,13462.1648
2015-01-20 11:50:00,324.69,325.7,324.49,325.49,9010.965150363696,324.69,325.7,324.49,325.49,9010.9652
2015-01-20 11:55:00,325.41,325.52,325.07,325.52,4994.02887851482,325.41,325.52,325.07,325.52,4994.0289
2015-01-20 12:00:00,325.29,325.89,325.24,325.75,6948.214091846705,325.29,325.89,325.24,325.75,6948.2141
2015-01-20 12:05:00,325.75,326.78,325.53,326.67,7165.345782216915,325.75,326.78,325.53,326.67,7165.3458
2015-01-20 12:10:00,326.78,327.55,326.55,327.55,6839.648246661601,326.78,327.55,326.55,327.55,6839.6482
2015-01-20 12:15:00,327.45,327.76,326.69,326.95,9553.79437628922,327.45,327.76,326.69,326.95,9553.7944
2015-01-20 12:20:00,326.82,326.99,326.02,326.12,8359.570079253068,326.82,326.99,326.02,326.12,8359.5701
2015-01-20 12:25:00,325.98,327.03,325.98,326.99,16610.57431332103,325.98,327.03,325.98,326.99,16610.5743
2015-01-20 12:30:00,326.81,326.99,325.79,326.08,9445.228531104114,326.81,326.99,325.79,326.08,9445.2285
2015-01-20 12:35:00,326.12,326.9,325.87,326.9,5645.423949625448,326.12,326.9,325.87,326.9,5645.4239
2015-01-20 12:40:00,326.79,327.87,326.76,327.74,11073.716208880687,326.79,327.87,326.76,327.74,11073.7162
2015-01-20 12:45:00,327.69,328.35,327.53,327.92,7708.175008142439,327.69,328.35,327.53,327.92,7708.175
2015-01-20 12:50:00,327.83,328.23,327.71,327.99,3908.370426663772,327.83,328.23,327.71,327.99,3908.3704
2015-01-20 12:55:00,327.97,328.33,327.57,328.33,7056.77993703181,327.97,328.33,327.57,328.33,7056.7799
2015-01-20 13:00:00,327.97,329.24,327.97,329.08,11942.242970361523,327.97,329.24,327.97,329.08,11942.243
2015-01-20 13:05:00,329.2,329.34,328.86,329.13,15090.652480729565,329.2,329.34,328.86,329.13,15090.6525
2015-01-20 13:10:00,328.95,329.66,328.71,328.85,13570.730648138097,328.95,329.66,328.71,328.85,13570.7306
2015-01-20 13:15:00,329.53,329.7,328.96,329.66,8468.135924438173,329.53,329.7,328.96,329.66,8468.1359
2015-01-20 13:20:00,329.74,331.08,329.74,330.67,14764.95494517425,329.74,331.08,329.74,330.67,14764.9549
2015-01-20 13:25:00,330.79,331.23,330.44,331.02,12702.203886657258,330.79,331.23,330.44,331.02,12702.2039
2015-01-20 13:30:00,330.88,331.31,330.67,330.74,13027.901422212572,330.88,331.31,330.67,330.74,13027.9014
2015-01-20 13:35:00,330.66,330.92,330.22,330.49,9010.965150363696,330.66,330.92,330.22,330.49,9010.9652
2015-01-20 13:40:00,330.5,330.7,330.28,330.38,8033.872543697753,330.5,330.7,330.28,330.38,8033.8725
2015-01-20 13:45:00,330.28,330.86,330.11,330.72,15199.218325914668,330.28,330.86,330.11,330.72,15199.2183
2015-01-20 13:50:00,330.56,330.74,330.46,330.69,8359.570079253068,330.56,330.74,330.46,330.69,8359.5701
2015-01-20 13:55:00,330.74,330.92,330.49,330.49,7816.740853327544,330.74,330.92,330.49,330.49,7816.7409
2015-01-20 14:00:00,330.82,331.96,330.58,331.96,20410.37889479969,330.82,331.96,330.58,331.96,20410.3789
2015-01-20 14:05:00,332.05,332.65,331.89,332.45,13787.862338508306,332.05,332.65,331.89,332.45,13787.8623
2015-01-20 14:10:00,332.39,332.61,331.91,332.12,8142.438388882858,332.39,332.61,331.91,332.12,8142.4384
2015-01-20 14:15:00,332.13,332.27,331.88,332.21,13027.901422212572,332.13,332.27,331.88,332.21,13027.9014
2015-01-20 14:20:00,332.19,332.86,332.09,332.75,17261.969384431657,332.19,332.86,332.09,332.75,17261.9694
2015-01-20 14:25:00,332.75,333.12,332.54,332.77,11073.716208880687,332.75,333.12,332.54,332.77,11073.7162
2015-01-20 14:30:00,332.89,333.42,332.8,333.32,23667.35425035284,332.89,333.42,332.8,333.32,23667.3543
2015-01-20 14:35:00,333.28,334.64,333.24,333.94,67310.82401476496,333.28,334.64,333.24,333.94,67310.824
2015-01-20 14:40:00,334.36,336.08,334.18,335.52,44186.29899033765,334.36,336.08,334.18,335.52,44186.299
2015-01-20 14:45:00,335.48,336.38,335.4,336.28,38975.13842145261,335.48,336.38,335.4,336.28,38975.1384
2015-01-20 14:50:00,336.2,336.34,335.83,335.84,21387.47150146564,336.2,336.34,335.83,335.84,21387.4715
2015-01-20 14:55:00,335.74,335.91,335.31,335.67,11942.242970361523,335.74,335.91,335.31,335.67,11942.243
2015-01-20 15:00:00,335.76,335.96,335.13,335.23,16719.140158506136,335.76,335.96,335.13,335.23,16719.1402
2015-01-20 15:05:00,335.45,335.74,335.18,335.63,13136.467267397677,335.45,335.74,335.18,335.63,13136.4673
2015-01-20 15:10:00,335.63,335.63,334.55,334.78,13570.730648138097,335.63,335.63,334.55,334.78,13570.7306
2015-01-20 15:15:00,334.78,335.17,334.37,335.04,14656.389099989145,334.78,335.17,334.37,335.04,14656.3891
2015-01-20 15:20:00,334.95,335.08,334.08,334.41,12593.638041472152,334.95,335.08,334.08,334.41,12593.638
2015-01-20 15:25:00,334.37,335.38,334.37,334.38,16719.140158506136,334.37,335.38,334.37,334.38,16719.1402
2015-01-20 15:30:00,334.41,334.79,333.83,334.06,26490.066225165563,334.41,334.79,333.83,334.06,26490.0662
2015-01-20 15:35:00,334.01,334.61,333.78,334.28,23341.65671479753,334.01,334.61,333.78,334.28,23341.6567
2015-01-20 15:40:00,334.27,335.28,334.27,335.02,33872.54369775269,334.27,335.28,334.27,335.02,33872.5437
2015-01-20 15:45:00,334.99,335.26,334.52,334.96,25295.84192812941,334.99,335.26,334.52,334.96,25295.8419
2015-01-20 15:50:00,335.0,335.24,333.85,333.95,58951.25393551189,335.0,335.24,333.85,333.95,58951.2539
2015-01-20 15:55:00,333.89,335.13,333.68,334.61,101183.36771251763,333.89,335.13,333.68,334.61,101183.3677
2015-01-21 09:30:00,332.89,333.43,329.96,329.96,40277.92856367387,332.89,333.43,329.96,329.96,40277.9286
2015-01-21 09:35:00,329.98,333.9,329.98,332.85,30398.43665182933,329.98,333.9,329.98,332.85,30398.4367
2015-01-21 09:40:00,332.85,333.89,332.75,333.4,30724.13418738465,332.85,333.89,332.75,333.4,30724.1342
2015-01-21 09:45:00,333.15,333.4,332.59,332.87,26815.76376072088,333.15,333.4,332.59,332.87,26815.7638
2015-01-21 09:50:00,333.12,333.9,332.92,332.93,20193.24720442949,333.12,333.9,332.92,332.93,20193.2472
2015-01-21 09:55:00,332.88,333.25,331.97,333.13,24535.88101183368,332.88,333.25,331.97,333.13,24535.881
2015-01-21 10:00:00,332.81,333.21,331.6,331.61,23884.48594072305,332.81,333.21,331.6,331.61,23884.4859
2015-01-21 10:05:00,331.96,332.44,331.6,331.6,33546.84616219738,331.96,332.44,331.6,331.6,33546.8462
2015-01-21 10:10:00,331.96,333.44,331.6,333.36,23884.48594072305,331.96,333.44,331.6,333.36,23884.4859
2015-01-21 10:15:00,333.1,333.83,332.57,333.65,22038.86657257627,333.1,333.83,332.57,333.65,22038.8666
2015-01-21 10:20:00,333.92,333.92,332.06,332.09,13245.033112582782,333.92,333.92,332.06,332.09,13245.0331
2015-01-21 10:25:00,332.08,332.27,331.59,331.83,20736.07643035501,332.08,332.27,331.59,331.83,20736.0764
2015-01-21 10:30:00,331.94,332.04,331.6,331.96,14764.95494517425,331.94,332.04,331.6,331.96,14764.9549
2015-01-21 10:35:00,332.08,332.11,331.6,331.82,20627.510585169905,332.08,332.11,331.6,331.82,20627.5106
2015-01-21 10:40:00,331.65,333.22,331.6,333.04,16176.31093258061,331.65,333.22,331.6,333.04,16176.3109
2015-01-21 10:45:00,333.22,335.41,333.01,335.41,35718.16306589947,333.22,335.41,333.01,335.41,35718.1631
2015-01-21 10:50:00,335.4,336.2,335.4,336.16,44511.99652589296,335.4,336.2,335.4,336.16,44511.9965
2015-01-21 10:55:00,335.86,336.1,334.83,335.47,30072.73911627402,335.86,336.1,334.83,335.47,30072.7391
2015-01-21 11:00:00,335.63,336.19,334.99,335.26,19433.28628813376,335.63,336.19,334.99,335.26,19433.2863
2015-01-21 11:05:00,335.25,335.6,335.08,335.49,12810.769731842363,335.25,335.6,335.08,335.49,12810.7697
2015-01-21 11:10:00,335.37,335.82,334.93,335.19,9445.228531104114,335.37,335.82,334.93,335.19,9445.2285
2015-01-21 11:15:00,335.35,335.52,334.75,335.41,6405.384865921182,335.35,335.52,334.75,335.41,6405.3849
2015-01-21 11:20:00,335.1,335.19,334.39,334.76,6731.082401476496,335.1,335.19,334.39,334.76,6731.0824
2015-01-21 11:25:00,334.77,335.49,334.77,335.49,7925.306698512648,334.77,335.49,334.77,335.49,7925.3067
2015-01-21 11:30:00,335.42,335.81,335.02,335.71,8685.267614808381,335.42,335.81,335.02,335.71,8685.2676
2015-01-21 11:35:00,335.53,335.8,335.08,335.22,4559.7654977744005,335.53,335.8,335.08,335.22,4559.7655
2015-01-21 11:40:00,335.3,335.61,335.23,335.59,3691.2387362935615,335.3,335.61,335.23,335.59,3691.2387
2015-01-21 11:45:00,335.35,335.81,335.35,335.53,2822.711974812724,335.35,335.81,335.35,335.53,2822.712
2015-01-21 11:50:00,335.65,336.93,335.64,336.83,24861.578547388992,335.65,336.93,335.64,336.83,24861.5785
2015-01-21 11:55:00,336.84,337.19,336.68,336.91,21930.300727391164,336.84,337.19,336.68,336.91,21930.3007
2015-01-21 12:00:00,336.91,337.28,336.2,336.2,12702.203886657258,336.91,337.28,336.2,336.2,12702.2039
2015-01-21 12:05:00,336.2,336.28,335.11,335.11,17587.666919986972,336.2,336.28,335.11,335.11,17587.6669
2015-01-21 12:10:00,335.08,335.46,334.83,335.46,4451.199652589296,335.08,335.46,334.83,335.46,4451.1997
2015-01-21 12:15:00,335.48,335.54,335.12,335.29,3582.6728911084574,335.48,335.54,335.12,335.29,3582.6729
2015-01-21 12:20:00,335.12,335.2,334.64,334.73,4994.02887851482,335.12,335.2,334.64,334.73,4994.0289
2015-01-21 12:25:00,334.76,335.1,334.52,334.92,4016.936271848877,334.76,335.1,334.52,334.92,4016.9363
2015-01-21 12:30:00,334.9,335.31,334.52,334.66,6948.214091846705,334.9,335.31,334.52,334.66,6948.2141
2015-01-21 12:35:00,334.64,335.05,334.46,334.78,6839.648246661601,334.64,335.05,334.46,334.78,6839.6482
2015-01-21 12:40:00,334.5,335.28,334.5,335.27,6731.082401476496,334.5,335.28,334.5,335.27,6731.0824
2015-01-21 12:45:00,335.08,335.73,335.08,335.7,6731.082401476496,335.08,335.73,335.08,335.7,6731.0824
2015-01-21 12:50:00,335.68,335.68,334.39,334.89,8359.570079253068,335.68,335.68,334.39,334.89,8359.5701
2015-01-21 12:55:00,334.53,335.17,334.53,335.11,3474.1070459233524,334.53,335.17,334.53,335.11,3474.107
2015-01-21 13:00:00,334.82,335.57,334.53,335.37,4994.02887851482,334.82,335.57,334.53,335.37,4994.0289
2015-01-21 13:05:00,334.93,335.31,334.71,335.03,3799.804581478667,334.93,335.31,334.71,335.03,3799.8046
2015-01-21 13:10:00,335.21,335.46,334.72,335.04,6622.516556291391,335.21,335.46,334.72,335.04,6622.5166
2015-01-21 13:15:00,335.07,335.36,334.95,335.29,3908.370426663772,335.07,335.36,334.95,335.29,3908.3704
2015-01-21 13:20:00,335.32,336.19,335.32,336.02,5862.555639995658,335.32,336.19,335.32,336.02,5862.5556
2015-01-21 13:25:00,335.92,336.04,334.3,334.64,10965.150363695582,335.92,336.04,334.3,334.64,10965.1504
2015-01-21 13:30:00,334.41,334.75,334.15,334.56,9336.662685919013,334.41,334.75,334.15,334.56,9336.6627
2015-01-21 13:35:00,334.38,334.5,333.98,334.49,3691.2387362935615,334.38,334.5,333.98,334.49,3691.2387
2015-01-21 13:40:00,334.06,334.45,333.92,333.94,2822.711974812724,334.06,334.45,333.92,333.94,2822.712
2015-01-21 13:45:00,334.06,334.5,333.6,333.62,8142.438388882858,334.06,334.5,333.6,333.62,8142.4384
2015-01-21 13:50:00,333.82,333.87,332.67,332.67,9662.360221474324,333.82,333.87,332.67,332.67,9662.3602
2015-01-21 13:55:00,332.68,332.8,332.1,332.43,6622.516556291391,332.68,332.8,332.1,332.43,6622.5166
2015-01-21 14:00:00,332.24,332.24,331.25,331.85,43209.2063836717,332.24,332.24,331.25,331.85,43209.2064
2015-01-21 14:05:00,331.68,331.78,331.33,331.41,13679.296493323202,331.68,331.78,331.33,331.41,13679.2965
2015-01-21 14:10:00,331.23,331.43,330.68,331.35,17479.101074801867,331.23,331.43,330.68,331.35,17479.1011
2015-01-21 14:15:00,331.35,332.34,331.35,331.99,15416.350016284878,331.35,332.34,331.35,331.99,15416.35
2015-01-21 14:20:00,332.22,332.38,331.9,332.1,9879.491911844534,332.22,332.38,331.9,332.1,9879.4919
2015-01-21 14:25:00,332.05,332.21,330.85,330.85,25621.539463684727,332.05,332.21,330.85,330.85,25621.5395
2015-01-21 14:30:00,330.9,331.59,330.9,331.39,4668.3313429595055,330.9,331.59,330.9,331.39,4668.3313
2015-01-21 14:35:00,331.42,331.42,330.84,330.95,8033.872543697753,331.42,331.42,330.84,330.95,8033.8725
2015-01-21 14:40:00,330.87,331.54,330.86,331.24,4234.067962219086,330.87,331.54,330.86,331.24,4234.068
2015-01-21 14:45:00,331.72,332.64,331.72,332.64,14222.125719248725,331.72,332.64,331.72,332.64,14222.1257
2015-01-21 14:50:00,332.77,333.17,332.41,333.09,28227.11974812724,332.77,333.17,332.41,333.09,28227.1197
2015-01-21 14:55:00,332.98,333.37,332.84,333.13,11182.282054065792,332.98,333.37,332.84,333.13,11182.2821
2015-01-21 15:00:00,332.94,333.16,332.76,332.93,6839.648246661601,332.94,333.16,332.76,332.93,6839.6482
2015-01-21 15:05:00,333.01,333.04,332.65,332.67,19976.11551405928,333.01,333.04,332.65,332.67,19976.1155
2015-01-21 15:10:00,332.61,332.86,331.92,332.86,13679.296493323202,332.61,332.86,331.92,332.86,13679.2965
2015-01-21 15:15:00,332.88,333.83,332.87,333.51,6513.950711106286,332.88,333.83,332.87,333.51,6513.9507
2015-01-21 15:20:00,333.52,333.75,333.36,333.49,4885.463033329715,333.52,333.75,333.36,333.49,4885.463
2015-01-21 15:25:00,333.49,333.49,333.0,333.02,7273.91162740202,333.49,333.49,333.0,333.02,7273.9116
2015-01-21 15:30:00,333.29,333.8,333.01,333.66,9553.79437628922,333.29,333.8,333.01,333.66,9553.7944
2015-01-21 15:35:00,333.79,333.79,333.21,333.67,14222.125719248725,333.79,333.79,333.21,333.67,14222.1257
2015-01-21 15:40:00,333.75,334.04,333.38,333.39,10965.150363695582,333.75,334.04,333.38,333.39,10965.1504
2015-01-21 15:45:00,333.51,333.59,332.98,332.99,12267.940505916838,333.51,333.59,332.98,332.99,12267.9405
2015-01-21 15:50:00,332.99,333.04,332.51,332.76,24210.18347627836,332.99,333.04,332.51,332.76,24210.1835
2015-01-21 15:55:00,332.95,333.42,332.72,333.28,40495.06025404408,332.95,333.42,332.72,333.28,40495.0603
2015-01-22 09:30:00,335.28,335.28,328.52,329.41,44077.73314515254,335.28,335.28,328.52,329.41,44077.7331
2015-01-22 09:35:00,329.39,329.75,325.19,325.93,44403.430680707854,329.39,329.75,325.19,325.93,44403.4307
2015-01-22 09:40:00,325.86,325.86,322.97,324.0,90435.34903919228,325.86,325.86,322.97,324.0,90435.349
2015-01-22 09:45:00,324.0,325.1,322.85,323.4,72847.6821192053,324.0,325.1,322.85,323.4,72847.6821
2015-01-22 09:50:00,323.77,324.13,322.58,322.94,75453.26240364781,323.77,324.13,322.58,322.94,75453.2624
2015-01-22 09:55:00,322.99,323.53,321.92,323.24,59711.21485180762,322.99,323.53,321.92,323.24,59711.2149
2015-01-22 10:00:00,322.99,323.96,322.77,323.54,25512.97361849962,322.99,323.96,322.77,323.54,25512.9736
2015-01-22 10:05:00,323.53,325.15,323.51,325.13,35283.89968515905,323.53,325.15,323.51,325.13,35283.8997
2015-01-22 10:10:00,324.98,326.3,324.81,326.19,41580.71870589512,324.98,326.3,324.81,326.19,41580.7187
2015-01-22 10:15:00,326.3,327.17,325.93,326.31,29312.77819997829,326.3,327.17,325.93,326.31,29312.7782
2015-01-22 10:20:00,326.21,326.74,324.1,324.47,70133.53598957768,326.21,326.74,324.1,324.47,70133.536
2015-01-22 10:25:00,324.41,324.47,322.39,323.77,51894.47399848008,324.41,324.47,322.39,323.77,51894.474
2015-01-22 10:30:00,324.0,324.69,323.58,324.14,12593.638041472152,324.0,324.69,323.58,324.14,12593.638
2015-01-22 10:35:00,324.25,324.5,322.85,322.89,44186.29899033765,324.25,324.5,322.85,322.89,44186.299
2015-01-22 10:40:00,322.85,323.53,322.0,322.94,49831.72293996309,322.85,323.53,322.0,322.94,49831.7229
2015-01-22 10:45:00,323.26,324.36,323.05,324.36,23667.35425035284,323.26,324.36,323.05,324.36,23667.3543
2015-01-22 10:50:00,324.23,324.88,324.08,324.72,12702.203886657258,324.23,324.88,324.08,324.72,12702.2039
2015-01-22 10:55:00,324.78,325.51,324.59,325.1,14764.95494517425,324.78,325.51,324.59,325.1,14764.9549
2015-01-22 11:00:00,324.95,325.39,323.97,324.6,19324.72044294865,324.95,325.39,323.97,324.6,19324.7204
2015-01-22 11:05:00,324.58,325.19,324.34,324.74,11725.111279991315,324.58,325.19,324.34,324.74,11725.1113
2015-01-22 11:10:00,324.84,324.84,324.42,324.7,15524.915861469985,324.84,324.84,324.42,324.7,15524.9159
2015-01-22 11:15:00,324.72,324.72,323.82,323.82,8359.570079253068,324.72,324.72,323.82,323.82,8359.5701
2015-01-22 11:20:00,323.79,324.04,323.53,323.79,25295.84192812941,323.79,324.04,323.53,323.79,25295.8419
2015-01-22 11:25:00,323.85,324.23,323.21,323.32,12810.769731842363,323.85,324.23,323.21,323.32,12810.7697
2015-01-22 11:30:00,323.45,323.45,322.93,322.93,11507.979589621104,323.45,323.45,322.93,322.93,11507.9796
2015-01-22 11:35:00,323.04,324.69,322.62,323.61,48854.63033329714,323.04,324.69,322.62,323.61,48854.6303
2015-01-22 11:40:00,323.7,324.23,323.69,323.69,19324.72044294865,323.7,324.23,323.69,323.69,19324.7204
2015-01-22 11:45:00,323.81,323.85,323.06,323.28,17804.798610357182,323.81,323.85,323.06,323.28,17804.7986
2015-01-22 11:50:00,323.14,323.47,322.72,323.47,36260.992291824994,323.14,323.47,322.72,323.47,36260.9923
2015-01-22 11:55:00,323.73,323.73,323.21,323.47,19324.72044294865,323.73,323.73,323.21,323.47,19324.7204
2015-01-22 12:00:00,323.74,324.41,323.74,324.16,14004.994028878516,323.74,324.41,323.74,324.16,14004.994
2015-01-22 12:05:00,324.17,324.17,323.08,323.49,10422.321137770055,324.17,324.17,323.08,323.49,10422.3211
2015-01-22 12:10:00,323.49,323.92,323.33,323.63,10313.755292584952,323.49,323.92,323.33,323.63,10313.7553
2015-01-22 12:15:00,323.59,324.47,323.4,324.47,13896.42818369341,323.59,324.47,323.4,324.47,13896.4282
2015-01-22 12:20:00,324.48,324.61,324.01,324.01,11942.242970361523,324.48,324.61,324.01,324.01,11942.243
2015-01-22 12:25:00,324.02,324.37,323.89,324.2,9445.228531104114,324.02,324.37,323.89,324.2,9445.2285
2015-01-22 12:30:00,324.14,324.22,323.48,324.01,13136.467267397677,324.14,324.22,323.48,324.01,13136.4673
2015-01-22 12:35:00,323.9,323.9,323.31,323.31,10096.623602214744,323.9,323.9,323.31,323.31,10096.6236
2015-01-22 12:40:00,323.38,323.54,322.77,323.5,16284.876777765716,323.38,323.54,322.77,323.5,16284.8768
2015-01-22 12:45:00,323.4,323.4,323.11,323.12,4559.7654977744005,323.4,323.4,323.11,323.12,4559.7655
2015-01-22 12:50:00,323.15,323.15,322.4,322.46,14547.82325480404,323.15,323.15,322.4,322.46,14547.8233
2015-01-22 12:55:00,322.52,323.42,322.4,323.42,11290.847899250895,322.52,323.42,322.4,323.42,11290.8479
2015-01-22 13:00:00,323.42,324.37,323.42,324.37,10096.623602214744,323.42,324.37,323.42,324.37,10096.6236
2015-01-22 13:05:00,323.98,324.31,323.86,324.08,5753.989794810553,323.98,324.31,323.86,324.08,5753.9898
2015-01-22 13:10:00,324.26,324.37,323.78,324.0,7816.740853327544,324.26,324.37,323.78,324.0,7816.7409
2015-01-22 13:15:00,323.72,323.85,323.09,323.28,5645.423949625448,323.72,323.85,323.09,323.28,5645.4239
2015-01-22 13:20:00,323.18,323.43,322.91,323.02,12485.072196287048,323.18,323.43,322.91,323.02,12485.0722
2015-01-22 13:25:00,323.02,323.02,322.4,322.82,13245.033112582782,323.02,323.02,322.4,322.82,13245.0331
2015-01-22 13:30:00,322.74,323.4,322.66,323.27,8142.438388882858,322.74,323.4,322.66,323.27,8142.4384
2015-01-22 13:35:00,323.28,323.44,323.0,323.35,7273.91162740202,323.28,323.44,323.0,323.35,7273.9116
2015-01-22 13:40:00,323.29,323.76,323.26,323.32,14004.994028878516,323.29,323.76,323.26,323.32,14004.994
2015-01-22 13:45:00,323.42,323.53,322.95,322.95,8685.267614808381,323.42,323.53,322.95,322.95,8685.2676
2015-01-22 13:50:00,323.01,323.21,322.77,322.82,16176.31093258061,323.01,323.21,322.77,322.82,16176.3109
2015-01-22 13:55:00,322.73,323.04,322.4,323.04,12702.203886657258,322.73,323.04,322.4,323.04,12702.2039
2015-01-22 14:00:00,323.1,323.94,322.96,323.54,12702.203886657258,323.1,323.94,322.96,323.54,12702.2039
2015-01-22 14:05:00,323.44,323.44,322.76,322.81,12919.335577027468,323.44,323.44,322.76,322.81,12919.3356
2015-01-22 14:10:00,322.8,323.05,322.49,323.05,19976.11551405928,322.8,323.05,322.49,323.05,19976.1155
2015-01-22 14:15:00,323.02,323.69,322.93,323.45,20410.37889479969,323.02,323.69,322.93,323.45,20410.3789
2015-01-22 14:20:00,323.57,323.62,323.22,323.22,36803.82151775052,323.57,323.62,323.22,323.22,36803.8215
2015-01-22 14:25:00,323.49,324.17,323.35,323.81,11073.716208880687,323.49,324.17,323.35,323.81,11073.7162
2015-01-22 14:30:00,323.91,324.37,323.7,324.03,20410.37889479969,323.91,324.37,323.7,324.03,20410.3789
2015-01-22 14:35:00,324.07,324.07,323.58,323.77,11073.716208880687,324.07,324.07,323.58,323.77,11073.7162
2015-01-22 14:40:00,323.87,324.2,323.58,324.2,26055.802844425143,323.87,324.2,323.58,324.2,26055.8028
2015-01-22 14:45:00,324.25,325.08,324.25,324.58,20410.37889479969,324.25,325.08,324.25,324.58,20410.3789
2015-01-22 14:50:00,324.35,324.82,324.23,324.82,24644.446857018786,324.35,324.82,324.23,324.82,24644.4469
2015-01-22 14:55:00,324.8,325.08,324.42,324.78,42232.11377700576,324.8,325.08,324.42,324.78,42232.1138
2015-01-22 15:00:00,324.89,325.74,324.79,325.25,33763.97785256759,324.89,325.74,324.79,325.25,33763.9779
2015-01-22 15:05:00,325.19,325.8,325.07,325.4,19541.85213331886,325.19,325.8,325.07,325.4,19541.8521
2015-01-22 15:10:00,325.47,325.77,325.3,325.56,14439.257409618936,325.47,325.77,325.3,325.56,14439.2574
2015-01-22 15:15:00,325.6,326.06,325.51,325.84,29204.212354793184,325.6,326.06,325.51,325.84,29204.2124
2015-01-22 15:20:00,325.85,326.0,325.1,325.29,38323.74335034198,325.85,326.0,325.1,325.29,38323.7434
2015-01-22 15:25:00,325.27,325.59,324.93,325.5,23993.05178590816,325.27,325.59,324.93,325.5,23993.0518
2015-01-22 15:30:00,325.55,325.55,325.08,325.42,22255.99826294648,325.55,325.55,325.08,325.42,22255.9983
2015-01-22 15:35:00,325.4,325.42,324.78,324.91,27684.29052220172,325.4,325.42,324.78,324.91,27684.2905
2015-01-22 15:40:00,324.9,325.09,324.69,325.0,30398.43665182933,324.9,325.09,324.69,325.0,30398.4367
2015-01-22 15:45:00,325.0,325.49,324.95,325.02,40820.7577895994,325.0,325.49,324.95,325.02,40820.7578
2015-01-22 15:50:00,325.03,325.7,325.03,325.34,69047.87753772663,325.03,325.7,325.03,325.34,69047.8775
2015-01-22 15:55:00,325.37,325.76,325.21,325.61,66225.16556291391,325.37,325.76,325.21,325.61,66225.1656
2015-01-23 09:30:00,325.13,326.85,324.25,326.85,32678.319400716537,325.13,326.85,324.25,326.85,32678.3194
2015-01-23 09:35:00,326.52,327.52,325.98,325.98,19758.98382368907,326.52,327.52,325.98,325.98,19758.9838
2015-01-23 09:40:00,326.94,326.94,326.1,326.13,7165.345782216915,326.94,326.94,326.1,326.13,7165.3458
2015-01-23 09:45:00,326.51,327.43,326.17,326.97,23993.05178590816,326.51,327.43,326.17,326.97,23993.0518
2015-01-23 09:50:00,326.92,328.16,326.8,327.09,37563.782434046254,326.92,328.16,326.8,327.09,37563.7824
2015-01-23 09:55:00,327.57,328.13,327.13,327.93,13353.598957767888,327.57,328.13,327.13,327.93,13353.599
2015-01-23 10:00:00,327.84,328.16,327.51,327.6,22038.86657257627,327.84,328.16,327.51,327.6,22038.8666
2015-01-23 10:05:00,327.47,328.13,327.13,327.13,8359.570079253068,327.47,328.13,327.13,327.13,8359.5701
2015-01-23 10:10:00,327.28,327.7,326.49,327.03,7925.306698512648,327.28,327.7,326.49,327.03,7925.3067
2015-01-23 10:15:00,327.2,327.5,326.59,326.83,10313.755292584952,327.2,327.5,326.59,326.83,10313.7553
2015-01-23 10:20:00,326.89,327.08,326.47,326.62,11833.67712517642,326.89,327.08,326.47,326.62,11833.6771
2015-01-23 10:25:00,326.53,327.27,326.2,327.27,9119.5309955488,326.53,327.27,326.2,327.27,9119.531
2015-01-23 10:30:00,327.52,327.72,327.4,327.54,19216.154597763543,327.52,327.72,327.4,327.54,19216.1546
2015-01-23 10:35:00,327.63,327.68,327.16,327.47,8033.872543697753,327.63,327.68,327.16,327.47,8033.8725
2015-01-23 10:40:00,327.67,327.92,327.01,327.24,10639.452828140267,327.67,327.92,327.01,327.24,10639.4528
2015-01-23 10:45:00,327.11,327.12,326.68,327.01,5319.726414070134,327.11,327.12,326.68,327.01,5319.7264
2015-01-23 10:50:00,327.01,328.37,327.0,328.0,16719.140158506136,327.01,328.37,327.0,328.0,16719.1402
2015-01-23 10:55:00,328.01,328.69,327.99,328.13,10313.755292584952,328.01,328.69,327.99,328.13,10313.7553
2015-01-23 11:00:00,327.86,329.1,327.76,329.07,15307.784171099773,327.86,329.1,327.76,329.07,15307.7842
2015-01-23 11:05:00,329.08,329.08,328.53,328.53,3908.370426663772,329.08,329.08,328.53,328.53,3908.3704
2015-01-23 11:10:00,328.28,328.51,326.94,327.26,5753.989794810553,328.28,328.51,326.94,327.26,5753.9898
2015-01-23 11:15:00,327.26,327.91,327.17,327.9,6839.648246661601,327.26,327.91,327.17,327.9,6839.6482
2015-01-23 11:20:00,327.99,329.02,327.94,328.81,5753.989794810553,327.99,329.02,327.94,328.81,5753.9898
2015-01-23 11:25:00,328.86,329.13,328.64,328.84,15307.784171099773,328.86,329.13,328.64,328.84,15307.7842
2015-01-23 11:30:00,328.89,329.11,328.57,328.87,9228.096840733906,328.89,329.11,328.57,328.87,9228.0968
2015-01-23 11:35:00,328.69,329.18,328.65,329.18,6405.384865921182,328.69,329.18,328.65,329.18,6405.3849
2015-01-23 11:40:00,328.89,329.19,328.86,329.19,3474.1070459233524,328.89,329.19,328.86,329.19,3474.107
2015-01-23 11:45:00,328.94,329.25,328.94,329.05,7816.740853327544,328.94,329.25,328.94,329.05,7816.7409
2015-01-23 11:50:00,329.24,329.56,329.04,329.28,7056.77993703181,329.24,329.56,329.04,329.28,7056.7799
2015-01-23 11:55:00,329.28,329.52,329.05,329.2,7382.477472587125,329.28,329.52,329.05,329.2,7382.4775
2015-01-23 12:00:00,329.2,329.56,329.16,329.53,10205.189447399847,329.2,329.56,329.16,329.53,10205.1894
2015-01-23 12:05:00,329.29,329.6,329.29,329.46,20410.37889479969,329.29,329.6,329.29,329.46,20410.3789
2015-01-23 12:10:00,329.52,330.04,329.51,330.01,20301.8130496146,329.52,330.04,329.51,330.01,20301.813
2015-01-23 12:15:00,329.74,329.97,329.56,329.68,9553.79437628922,329.74,329.97,329.56,329.68,9553.7944
2015-01-23 12:20:00,329.4,329.59,328.53,329.51,16610.57431332103,329.4,329.59,328.53,329.51,16610.5743
2015-01-23 12:25:00,329.35,329.7,329.23,329.7,8359.570079253068,329.35,329.7,329.23,329.7,8359.5701
2015-01-23 12:30:00,329.49,329.76,329.49,329.76,6513.950711106286,329.49,329.76,329.49,329.76,6513.9507
2015-01-23 12:35:00,329.56,329.7,329.19,329.19,5102.5947236999245,329.56,329.7,329.19,329.19,5102.5947
2015-01-23 12:40:00,329.39,329.94,329.24,329.52,5319.726414070134,329.39,329.94,329.24,329.52,5319.7264
2015-01-23 12:45:00,329.91,330.0,329.79,329.99,759.9609162957333,329.91,330.0,329.79,329.99,759.9609
2015-01-23 12:50:00,329.98,330.58,329.98,330.42,10639.452828140267,329.98,330.58,329.98,330.42,10639.4528
2015-01-23 12:55:00,330.14,330.21,329.82,329.82,1628.4876777765714,330.14,330.21,329.82,329.82,1628.4877
2015-01-23 13:00:00,329.77,330.32,329.74,330.0,5428.292259255239,329.77,330.32,329.74,330.0,5428.2923
2015-01-23 13:05:00,330.16,330.32,329.97,330.13,4342.633807404191,330.16,330.32,329.97,330.13,4342.6338
2015-01-23 13:10:00,330.15,330.46,330.1,330.1,6188.253175550972,330.15,330.46,330.1,330.1,6188.2532
2015-01-23 13:15:00,329.85,329.95,329.33,329.9,3799.804581478667,329.85,329.95,329.33,329.9,3799.8046
2015-01-23 13:20:00,330.03,330.57,329.93,330.49,10530.886982955162,330.03,330.57,329.93,330.49,10530.887
2015-01-23 13:25:00,330.57,330.57,329.74,329.74,3691.2387362935615,330.57,330.57,329.74,329.74,3691.2387
2015-01-23 13:30:00,329.76,329.85,329.49,329.49,1628.4876777765714,329.76,329.85,329.49,329.49,1628.4877
2015-01-23 13:35:00,329.58,330.13,329.47,330.02,6622.516556291391,329.58,330.13,329.47,330.02,6622.5166
2015-01-23 13:40:00,329.94,330.61,329.94,330.37,3908.370426663772,329.94,330.61,329.94,330.37,3908.3704
2015-01-23 13:45:00,330.15,330.85,330.11,330.83,8468.135924438173,330.15,330.85,330.11,330.83,8468.1359
2015-01-23 13:50:00,330.92,330.92,330.57,330.8,15090.652480729565,330.92,330.92,330.57,330.8,15090.6525
2015-01-23 13:55:00,330.83,331.13,330.77,331.05,15742.04755184019,330.83,331.13,330.77,331.05,15742.0476
2015-01-23 14:00:00,331.05,331.48,330.84,330.85,15850.613397025296,331.05,331.48,330.84,330.85,15850.6134
2015-01-23 14:05:00,331.02,331.02,330.64,330.88,6405.384865921182,331.02,331.02,330.64,330.88,6405.3849
2015-01-23 14:10:00,330.58,331.03,330.56,330.81,5102.5947236999245,330.58,331.03,330.56,330.81,5102.5947
2015-01-23 14:15:00,330.86,330.95,330.56,330.61,1954.185213331886,330.86,330.95,330.56,330.61,1954.1852
2015-01-23 14:20:00,330.82,330.86,330.42,330.58,6731.082401476496,330.82,330.86,330.42,330.58,6731.0824
2015-01-23 14:25:00,330.42,330.67,330.33,330.67,4016.936271848877,330.42,330.67,330.33,330.67,4016.9363
2015-01-23 14:30:00,330.67,330.86,330.45,330.81,5645.423949625448,330.67,330.86,330.45,330.81,5645.4239
2015-01-23 14:35:00,330.71,331.0,330.56,330.56,7165.345782216915,330.71,331.0,330.56,330.56,7165.3458
2015-01-23 14:40:00,330.51,330.51,330.2,330.32,6622.516556291391,330.51,330.51,330.2,330.32,6622.5166
2015-01-23 14:45:00,330.48,330.48,329.78,329.86,4234.067962219086,330.48,330.48,329.78,329.86,4234.068
2015-01-23 14:50:00,329.88,330.24,329.71,330.0,13679.296493323202,329.88,330.24,329.71,330.0,13679.2965
2015-01-23 14:55:00,329.95,330.04,329.81,329.82,8793.833459993486,329.95,330.04,329.81,329.82,8793.8335
2015-01-23 15:00:00,329.8,329.99,329.71,329.83,6839.648246661601,329.8,329.99,329.71,329.83,6839.6482
2015-01-23 15:05:00,329.84,330.26,329.64,330.2,7273.91162740202,329.84,330.26,329.64,330.2,7273.9116
2015-01-23 15:10:00,330.2,330.43,329.91,330.03,13245.033112582782,330.2,330.43,329.91,330.03,13245.0331
2015-01-23 15:15:00,329.9,330.18,329.49,329.85,11725.111279991315,329.9,330.18,329.49,329.85,11725.1113
2015-01-23 15:20:00,330.12,330.12,329.51,329.75,9770.92606665943,330.12,330.12,329.51,329.75,9770.9261
2015-01-23 15:25:00,329.79,329.93,329.29,329.81,8142.438388882858,329.79,329.93,329.29,329.81,8142.4384
2015-01-23 15:30:00,330.01,330.04,329.51,329.74,18239.0619910976,330.01,330.04,329.51,329.74,18239.062
2015-01-23 15:35:00,329.79,329.95,329.49,329.75,4234.067962219086,329.79,329.95,329.49,329.75,4234.068
2015-01-23 15:40:00,329.62,330.01,329.49,330.01,5211.160568885029,329.62,330.01,329.49,330.01,5211.1606
2015-01-23 15:45:00,329.86,330.05,329.4,329.57,16936.271848876346,329.86,330.05,329.4,329.57,16936.2718
2015-01-23 15:50:00,329.31,329.51,328.67,329.24,22798.827488872,329.31,329.51,328.67,329.24,22798.8275
2015-01-23 15:55:00,329.08,329.81,328.57,329.36,43643.46976441212,329.08,329.81,328.57,329.36,43643.4698
2015-01-26 09:30:00,329.41,329.62,327.61,328.2,24535.88101183368,329.41,329.62,327.61,328.2,24535.881
2015-01-26 09:35:00,327.7,328.63,327.4,328.2,22907.393334057106,327.7,328.63,327.4,328.2,22907.3933
2015-01-26 09:40:00,328.03,329.43,328.03,329.06,29529.9098903485,328.03,329.43,328.03,329.06,29529.9099
2015-01-26 09:45:00,328.91,328.91,328.06,328.54,28227.11974812724,328.91,328.91,328.06,328.54,28227.1197
2015-01-26 09:50:00,328.58,329.24,328.44,328.53,18673.325371838026,328.58,329.24,328.44,328.53,18673.3254
2015-01-26 09:55:00,328.71,329.04,328.4,329.04,5211.160568885029,328.71,329.04,328.4,329.04,5211.1606
2015-01-26 10:00:00,328.9,329.41,328.56,328.76,7925.306698512648,328.9,329.41,328.56,328.76,7925.3067
2015-01-26 10:05:00,328.84,329.07,328.54,328.61,19541.85213331886,328.84,329.07,328.54,328.61,19541.8521
2015-01-26 10:10:00,328.67,329.06,328.46,328.95,19976.11551405928,328.67,329.06,328.46,328.95,19976.1155
2015-01-26 10:15:00,329.06,329.74,328.92,328.92,10096.623602214744,329.06,329.74,328.92,328.92,10096.6236
2015-01-26 10:20:00,329.04,329.74,328.88,329.38,13679.296493323202,329.04,329.74,328.88,329.38,13679.2965
2015-01-26 10:25:00,329.51,329.68,329.33,329.62,9879.491911844534,329.51,329.68,329.33,329.62,9879.4919
2015-01-26 10:30:00,329.59,330.04,329.49,329.77,10530.886982955162,329.59,330.04,329.49,329.77,10530.887
2015-01-26 10:35:00,330.04,330.1,329.49,329.61,16067.745087395506,330.04,330.1,329.49,329.61,16067.7451
2015-01-26 10:40:00,329.79,330.09,329.57,329.75,14982.086635544458,329.79,330.09,329.57,329.75,14982.0866
2015-01-26 10:45:00,329.73,330.23,329.48,329.97,14439.257409618936,329.73,330.23,329.48,329.97,14439.2574
2015-01-26 10:50:00,330.15,330.32,329.8,329.87,12810.769731842363,330.15,330.32,329.8,329.87,12810.7697
2015-01-26 10:55:00,330.23,330.37,329.96,330.27,12159.374660731732,330.23,330.37,329.96,330.27,12159.3747
2015-01-26 11:00:00,330.24,330.52,329.9,330.52,26272.93453479536,330.24,330.52,329.9,330.52,26272.9345
2015-01-26 11:05:00,330.4,331.2,330.36,330.91,16502.008468135926,330.4,331.2,330.36,330.91,16502.0085
2015-01-26 11:10:00,330.87,332.56,330.87,332.56,39192.27011182282,330.87,332.56,330.87,332.56,39192.2701
2015-01-26 11:15:00,332.53,332.9,332.07,332.27,7491.043317772229,332.53,332.9,332.07,332.27,7491.0433
2015-01-26 11:20:00,332.18,332.35,331.83,332.15,2931.277819997829,332.18,332.35,331.83,332.15,2931.2778
2015-01-26 11:25:00,331.92,332.37,331.6,332.37,9445.228531104114,331.92,332.37,331.6,332.37,9445.2285
2015-01-26 11:30:00,332.36,332.48,331.75,331.89,4668.3313429595055,332.36,332.48,331.75,331.89,4668.3313
2015-01-26 11:35:00,331.88,332.52,331.71,332.43,7925.306698512648,331.88,332.52,331.71,332.43,7925.3067
2015-01-26 11:40:00,332.44,332.79,332.37,332.68,16610.57431332103,332.44,332.79,332.37,332.68,16610.5743
2015-01-26 11:45:00,332.52,333.71,332.52,333.71,15524.915861469985,332.52,333.71,332.52,333.71,15524.9159
2015-01-26 11:50:00,333.69,334.07,333.37,334.0,11942.242970361523,333.69,334.07,333.37,334.0,11942.243
2015-01-26 11:55:00,334.01,334.21,333.38,333.38,3039.8436651829334,334.01,334.21,333.38,333.38,3039.8437
2015-01-26 12:00:00,333.63,333.66,333.21,333.29,5211.160568885029,333.63,333.66,333.21,333.29,5211.1606
2015-01-26 12:05:00,333.03,333.63,333.03,333.54,9879.491911844534,333.03,333.63,333.03,333.54,9879.4919
2015-01-26 12:10:00,333.56,333.79,333.44,333.69,9336.662685919013,333.56,333.79,333.44,333.69,9336.6627
2015-01-26 12:15:00,333.62,333.62,333.03,333.1,11290.847899250895,333.62,333.62,333.03,333.1,11290.8479
2015-01-26 12:20:00,333.1,333.15,331.98,332.13,13896.42818369341,333.1,333.15,331.98,332.13,13896.4282
2015-01-26 12:25:00,332.18,332.51,332.12,332.51,5536.858104440344,332.18,332.51,332.12,332.51,5536.8581
2015-01-26 12:30:00,332.36,332.42,332.04,332.05,5971.121485180763,332.36,332.42,332.04,332.05,5971.1215
2015-01-26 12:35:00,332.04,332.19,331.92,332.03,13787.862338508306,332.04,332.19,331.92,332.03,13787.8623
2015-01-26 12:40:00,332.11,332.39,332.01,332.11,10639.452828140267,332.11,332.39,332.01,332.11,10639.4528
2015-01-26 12:45:00,332.13,332.2,332.08,332.19,977.092606665943,332.13,332.2,332.08,332.19,977.0926
2015-01-26 12:50:00,332.19,332.48,332.07,332.38,8576.701769623276,332.19,332.48,332.07,332.38,8576.7018
2015-01-26 12:55:00,332.3,332.55,332.3,332.48,1302.7901422212572,332.3,332.55,332.3,332.48,1302.7901
2015-01-26 13:00:00,332.57,332.57,332.25,332.55,5102.5947236999245,332.57,332.57,332.25,332.55,5102.5947
2015-01-26 13:05:00,332.42,332.98,332.31,332.68,5211.160568885029,332.42,332.98,332.31,332.68,5211.1606
2015-01-26 13:10:00,332.66,332.66,332.44,332.45,5102.5947236999245,332.66,332.66,332.44,332.45,5102.5947
2015-01-26 13:15:00,332.57,332.82,332.45,332.45,7491.043317772229,332.57,332.82,332.45,332.45,7491.0433
2015-01-26 13:20:00,332.35,332.52,332.29,332.51,5971.121485180763,332.35,332.52,332.29,332.51,5971.1215
2015-01-26 13:25:00,332.47,332.52,332.29,332.42,2605.5802844425143,332.47,332.52,332.29,332.42,2605.5803
2015-01-26 13:30:00,332.31,332.97,332.31,332.46,6079.687330365867,332.31,332.97,332.31,332.46,6079.6873
2015-01-26 13:35:00,332.33,332.34,331.99,332.19,5645.423949625448,332.33,332.34,331.99,332.19,5645.4239
2015-01-26 13:40:00,332.16,332.33,331.71,331.72,6839.648246661601,332.16,332.33,331.71,331.72,6839.6482
2015-01-26 13:45:00,331.96,333.19,331.61,332.87,11399.413744436,331.96,333.19,331.61,332.87,11399.4137
2015-01-26 13:50:00,332.82,332.91,332.26,332.45,71870.58951253936,332.82,332.91,332.26,332.45,71870.5895
2015-01-26 13:55:00,332.14,332.79,332.14,332.55,13462.164802952992,332.14,332.79,332.14,332.55,13462.1648
2015-01-26 14:00:00,332.66,333.24,332.49,332.94,15959.1792422104,332.66,333.24,332.49,332.94,15959.1792
2015-01-26 14:05:00,332.82,333.0,332.78,332.97,3799.804581478667,332.82,333.0,332.78,332.97,3799.8046
2015-01-26 14:10:00,332.78,333.01,332.56,332.75,9119.5309955488,332.78,333.01,332.56,332.75,9119.531
2015-01-26 14:15:00,332.95,333.05,332.75,333.0,37780.91412441646,332.95,333.05,332.75,333.0,37780.9141
2015-01-26 14:20:00,332.95,333.41,332.83,333.29,21713.169037020954,332.95,333.41,332.83,333.29,21713.169
2015-01-26 14:25:00,333.22,333.41,333.08,333.31,27032.895451091088,333.22,333.41,333.08,333.31,27032.8955
2015-01-26 14:30:00,333.31,333.44,333.23,333.23,11616.54543480621,333.31,333.44,333.23,333.23,11616.5454
2015-01-26 14:35:00,333.3,333.44,333.06,333.21,15850.613397025296,333.3,333.44,333.06,333.21,15850.6134
2015-01-26 14:40:00,333.28,333.41,332.98,333.07,19324.72044294865,333.28,333.41,332.98,333.07,19324.7204
2015-01-26 14:45:00,333.02,333.19,332.9,333.04,23558.788405167736,333.02,333.19,332.9,333.04,23558.7884
2015-01-26 14:50:00,333.09,333.09,332.7,332.89,8033.872543697753,333.09,333.09,332.7,332.89,8033.8725
2015-01-26 14:55:00,332.99,333.29,332.93,333.01,14982.086635544458,332.99,333.29,332.93,333.01,14982.0866
2015-01-26 15:00:00,333.07,333.08,332.69,332.84,3474.1070459233524,333.07,333.08,332.69,332.84,3474.107
2015-01-26 15:05:00,332.75,333.13,332.75,332.78,9445.228531104114,332.75,333.13,332.75,332.78,9445.2285
2015-01-26 15:10:00,332.79,332.98,332.57,332.75,7382.477472587125,332.79,332.98,332.57,332.75,7382.4775
2015-01-26 15:15:00,332.75,332.86,332.52,332.59,8902.399305178591,332.75,332.86,332.52,332.59,8902.3993
2015-01-26 15:20:00,332.73,332.86,332.66,332.86,11833.67712517642,332.73,332.86,332.66,332.86,11833.6771
2015-01-26 15:25:00,332.8,333.07,332.54,332.7,4451.199652589296,332.8,333.07,332.54,332.7,4451.1997
2015-01-26 15:30:00,332.56,332.96,332.56,332.56,8142.438388882858,332.56,332.96,332.56,332.56,8142.4384
2015-01-26 15:35:00,332.67,333.25,332.58,332.95,13027.901422212572,332.67,333.25,332.58,332.95,13027.9014
2015-01-26 15:40:00,332.86,332.98,332.57,332.78,5753.989794810553,332.86,332.98,332.57,332.78,5753.9898
2015-01-26 15:45:00,332.76,333.13,332.57,332.57,12810.769731842363,332.76,333.13,332.57,332.57,12810.7697
2015-01-26 15:50:00,332.65,333.12,332.6,333.05,22690.261643686896,332.65,333.12,332.6,333.05,22690.2616
2015-01-26 15:55:00,333.1,333.9,332.82,333.8,43969.16729996744,333.1,333.9,332.82,333.8,43969.1673
2015-01-27 09:30:00,330.01,333.47,330.01,333.47,34741.070459233524,330.01,333.47,330.01,333.47,34741.0705
2015-01-27 09:35:00,333.82,334.69,332.45,334.56,32244.05601997612,333.82,334.69,332.45,334.56,32244.056
2015-01-27 09:40:00,334.56,334.8,333.01,334.14,48420.36695255672,334.56,334.8,333.01,334.14,48420.367
2015-01-27 09:45:00,333.51,333.78,332.36,333.27,34415.37292367821,333.51,333.78,332.36,333.27,34415.3729
2015-01-27 09:50:00,333.5,333.89,333.03,333.56,19107.58875257844,333.5,333.89,333.03,333.56,19107.5888
2015-01-27 09:55:00,333.68,335.07,333.54,335.07,26707.197915535773,333.68,335.07,333.54,335.07,26707.1979
2015-01-27 10:00:00,334.76,334.76,333.51,333.97,30832.700032569755,334.76,334.76,333.51,333.97,30832.7
2015-01-27 10:05:00,334.06,334.81,333.94,334.48,38975.13842145261,334.06,334.81,333.94,334.48,38975.1384
2015-01-27 10:10:00,334.41,335.98,334.41,335.33,50374.55216588861,334.41,335.98,334.41,335.33,50374.5522
2015-01-27 10:15:00,335.26,335.33,333.56,333.64,27467.158831831508,335.26,335.33,333.56,333.64,27467.1588
2015-01-27 10:20:00,333.58,333.61,330.78,331.45,37780.91412441646,333.58,333.61,330.78,331.45,37780.9141
2015-01-27 10:25:00,331.36,333.39,331.3,333.02,11073.716208880687,331.36,333.39,331.3,333.02,11073.7162
2015-01-27 10:30:00,333.02,333.03,332.07,332.21,38215.17750515688,333.02,333.03,332.07,332.21,38215.1775
2015-01-27 10:35:00,332.19,332.19,330.72,331.49,19216.154597763543,332.19,332.19,330.72,331.49,19216.1546
2015-01-27 10:40:00,331.14,331.91,330.37,330.47,21387.47150146564,331.14,331.91,330.37,330.47,21387.4715
2015-01-27 10:45:00,330.67,331.52,330.35,331.52,28987.08066442297,330.67,331.52,330.35,331.52,28987.0807
2015-01-27 10:50:00,331.26,332.01,330.94,331.62,16502.008468135926,331.26,332.01,330.94,331.62,16502.0085
2015-01-27 10:55:00,331.24,332.68,331.18,332.68,10856.584518510475,331.24,332.68,331.18,332.68,10856.5845
2015-01-27 11:00:00,332.59,332.69,332.06,332.28,10422.321137770055,332.59,332.69,332.06,332.28,10422.3211
2015-01-27 11:05:00,332.26,333.95,332.26,333.86,30724.13418738465,332.26,333.95,332.26,333.86,30724.1342
2015-01-27 11:10:00,334.0,334.88,334.0,334.76,18456.19368146781,334.0,334.88,334.0,334.76,18456.1937
2015-01-27 11:15:00,335.03,335.1,334.41,334.76,35718.16306589947,335.03,335.1,334.41,334.76,35718.1631
2015-01-27 11:20:00,334.91,335.03,333.97,334.69,18890.45706220823,334.91,335.03,333.97,334.69,18890.4571
2015-01-27 11:25:00,334.76,335.51,334.46,335.49,13353.598957767888,334.76,335.51,334.46,335.49,13353.599
2015-01-27 11:30:00,335.5,335.64,334.55,335.29,10205.189447399847,335.5,335.64,334.55,335.29,10205.1894
2015-01-27 11:35:00,335.17,335.32,334.28,334.32,13462.164802952992,335.17,335.32,334.28,334.32,13462.1648
2015-01-27 11:40:00,334.25,334.61,333.9,334.27,7056.77993703181,334.25,334.61,333.9,334.27,7056.7799
2015-01-27 11:45:00,334.01,334.53,333.9,334.36,4342.633807404191,334.01,334.53,333.9,334.36,4342.6338
2015-01-27 11:50:00,334.39,334.41,332.94,332.95,7708.175008142439,334.39,334.41,332.94,332.95,7708.175
2015-01-27 11:55:00,332.95,333.51,331.69,331.87,5753.989794810553,332.95,333.51,331.69,331.87,5753.9898
2015-01-27 12:00:00,332.02,333.03,332.0,332.69,3908.370426663772,332.02,333.03,332.0,332.69,3908.3704
2015-01-27 12:05:00,332.86,333.6,332.75,333.6,3474.1070459233524,332.86,333.6,332.75,333.6,3474.107
2015-01-27 12:10:00,333.39,333.39,332.77,332.96,5211.160568885029,333.39,333.39,332.77,332.96,5211.1606
2015-01-27 12:15:00,332.61,332.83,331.95,331.99,2279.8827488872003,332.61,332.83,331.95,331.99,2279.8827
2015-01-27 12:20:00,331.88,332.75,331.87,331.98,9445.228531104114,331.88,332.75,331.87,331.98,9445.2285
2015-01-27 12:25:00,332.25,333.22,331.95,333.22,6839.648246661601,332.25,333.22,331.95,333.22,6839.6482
2015-01-27 12:30:00,333.21,333.21,332.42,332.5,3256.975355553143,333.21,333.21,332.42,332.5,3256.9754
2015-01-27 12:35:00,332.52,332.72,332.06,332.31,4668.3313429595055,332.52,332.72,332.06,332.31,4668.3313
2015-01-27 12:40:00,332.52,332.52,331.97,332.39,2171.316903702096,332.52,332.52,331.97,332.39,2171.3169
2015-01-27 12:45:00,332.07,332.2,331.15,331.34,7382.477472587125,332.07,332.2,331.15,331.34,7382.4775
2015-01-27 12:50:00,331.47,332.26,331.15,332.0,19867.549668874173,331.47,332.26,331.15,332.0,19867.5497
2015-01-27 12:55:00,332.06,332.31,331.84,332.04,5102.5947236999245,332.06,332.31,331.84,332.04,5102.5947
2015-01-27 13:00:00,332.04,332.04,330.79,331.18,37672.34827923135,332.04,332.04,330.79,331.18,37672.3483
2015-01-27 13:05:00,331.16,331.37,330.34,331.37,8359.570079253068,331.16,331.37,330.34,331.37,8359.5701
2015-01-27 13:10:00,331.22,331.55,330.8,331.26,13353.598957767888,331.22,331.55,330.8,331.26,13353.599
2015-01-27 13:15:00,331.52,332.61,331.47,332.61,3799.804581478667,331.52,332.61,331.47,332.61,3799.8046
2015-01-27 13:20:00,332.61,333.03,332.51,332.72,3582.6728911084574,332.61,333.03,332.51,332.72,3582.6729
2015-01-27 13:25:00,332.77,333.68,332.77,333.68,2279.8827488872003,332.77,333.68,332.77,333.68,2279.8827
2015-01-27 13:30:00,333.6,333.9,333.21,333.21,2388.448594072305,333.6,333.9,333.21,333.21,2388.4486
2015-01-27 13:35:00,333.27,333.75,333.04,333.71,2388.448594072305,333.27,333.75,333.04,333.71,2388.4486
2015-01-27 13:40:00,333.73,333.83,333.44,333.44,1845.6193681467807,333.73,333.83,333.44,333.44,1845.6194
2015-01-27 13:45:00,333.31,333.85,333.31,333.77,3148.4095103680384,333.31,333.85,333.31,333.77,3148.4095
2015-01-27 13:50:00,333.83,333.84,333.13,333.24,5536.858104440344,333.83,333.84,333.13,333.24,5536.8581
2015-01-27 13:55:00,332.99,333.14,332.19,332.69,11507.979589621104,332.99,333.14,332.19,332.69,11507.9796
2015-01-27 14:00:00,332.52,332.88,332.52,332.56,4559.7654977744005,332.52,332.88,332.52,332.56,4559.7655
2015-01-27 14:05:00,332.57,332.86,332.43,332.49,8033.872543697753,332.57,332.86,332.43,332.49,8033.8725
2015-01-27 14:10:00,332.53,332.81,332.31,332.51,2822.711974812724,332.53,332.81,332.31,332.51,2822.712
2015-01-27 14:15:00,332.73,332.98,332.5,332.98,6405.384865921182,332.73,332.98,332.5,332.98,6405.3849
2015-01-27 14:20:00,332.95,333.84,332.95,333.29,11616.54543480621,332.95,333.84,332.95,333.29,11616.5454
2015-01-27 14:25:00,333.37,334.09,333.37,334.09,4994.02887851482,333.37,334.09,333.37,334.09,4994.0289
2015-01-27 14:30:00,334.07,334.08,333.57,333.88,2279.8827488872003,334.07,334.08,333.57,333.88,2279.8827
2015-01-27 14:35:00,333.68,333.94,333.59,333.87,1845.6193681467807,333.68,333.94,333.59,333.87,1845.6194
2015-01-27 14:40:00,333.8,333.8,333.41,333.41,6948.214091846705,333.8,333.8,333.41,333.41,6948.2141
2015-01-27 14:45:00,333.53,333.89,333.1,333.71,7491.043317772229,333.53,333.89,333.1,333.71,7491.0433
2015-01-27 14:50:00,333.52,333.96,333.2,333.53,13245.033112582782,333.52,333.96,333.2,333.53,13245.0331
2015-01-27 14:55:00,333.46,333.52,332.79,333.02,7273.91162740202,333.46,333.52,332.79,333.02,7273.9116
2015-01-27 15:00:00,332.97,333.16,332.64,332.8,3148.4095103680384,332.97,333.16,332.64,332.8,3148.4095
2015-01-27 15:05:00,332.78,332.98,332.52,332.7,7816.740853327544,332.78,332.98,332.52,332.7,7816.7409
2015-01-27 15:10:00,332.59,333.28,332.59,333.13,4125.502117033981,332.59,333.28,332.59,333.13,4125.5021
2015-01-27 15:15:00,333.13,333.13,332.52,332.52,5102.5947236999245,333.13,333.13,332.52,332.52,5102.5947
2015-01-27 15:20:00,332.52,332.53,331.84,332.06,5319.726414070134,332.52,332.53,331.84,332.06,5319.7264
2015-01-27 15:25:00,331.91,332.2,331.29,331.29,7925.306698512648,331.91,332.2,331.29,331.29,7925.3067
2015-01-27 15:30:00,331.35,331.87,331.27,331.51,9662.360221474324,331.35,331.87,331.27,331.51,9662.3602
2015-01-27 15:35:00,331.63,331.67,330.68,330.68,17479.101074801867,331.63,331.67,330.68,330.68,17479.1011
2015-01-27 15:40:00,330.61,331.43,330.56,331.31,9770.92606665943,330.61,331.43,330.56,331.31,9770.9261
2015-01-27 15:45:00,331.21,331.45,330.78,330.92,15416.350016284878,331.21,331.45,330.78,330.92,15416.35
2015-01-27 15:50:00,330.79,330.83,329.64,329.72,43317.7722288568,330.79,330.83,329.64,329.72,43317.7722
2015-01-27 15:55:00,329.68,330.1,328.95,329.97,87938.33459993487,329.68,330.1,328.95,329.97,87938.3346
2015-01-28 09:30:00,331.86,332.87,329.52,331.6,57648.46379329063,331.86,332.87,329.52,331.6,57648.4638
2015-01-28 09:35:00,330.96,332.05,329.92,330.7,19758.98382368907,330.96,332.05,329.92,330.7,19758.9838
2015-01-28 09:40:00,330.75,331.67,330.35,331.16,18673.325371838026,330.75,331.67,330.35,331.16,18673.3254
2015-01-28 09:45:00,331.24,331.7,330.29,330.61,22690.261643686896,331.24,331.7,330.29,330.61,22690.2616
2015-01-28 09:50:00,330.94,331.32,330.3,331.31,20410.37889479969,330.94,331.32,330.3,331.31,20410.3789
2015-01-28 09:55:00,331.32,331.88,330.09,330.14,12810.769731842363,331.32,331.88,330.09,330.14,12810.7697
2015-01-28 10:00:00,330.09,330.62,327.92,327.92,28009.98805775703,330.09,330.62,327.92,327.92,28009.9881
2015-01-28 10:05:00,327.93,328.17,326.99,327.28,31049.831722939965,327.93,328.17,326.99,327.28,31049.8317
2015-01-28 10:10:00,327.29,328.1,326.66,327.06,16176.31093258061,327.29,328.1,326.66,327.06,16176.3109
2015-01-28 10:15:00,327.3,327.3,325.41,325.44,23993.05178590816,327.3,327.3,325.41,325.44,23993.0518
2015-01-28 10:20:00,325.43,326.38,324.78,324.98,36695.25567256541,325.43,326.38,324.78,324.98,36695.2557
2015-01-28 10:25:00,324.74,325.09,323.67,324.81,31158.39756812507,324.74,325.09,323.67,324.81,31158.3976
2015-01-28 10:30:00,325.16,325.61,324.51,324.66,7599.609162957334,325.16,325.61,324.51,324.66,7599.6092
2015-01-28 10:35:00,324.8,325.4,324.24,325.4,9879.491911844534,324.8,325.4,324.24,325.4,9879.4919
2015-01-28 10:40:00,325.1,325.44,323.98,324.2,13136.467267397677,325.1,325.44,323.98,324.2,13136.4673
2015-01-28 10:45:00,324.13,325.42,324.13,325.23,4559.7654977744005,324.13,325.42,324.13,325.23,4559.7655
2015-01-28 10:50:00,325.33,325.75,324.88,325.26,7599.609162957334,325.33,325.75,324.88,325.26,7599.6092
2015-01-28 10:55:00,325.15,325.42,324.6,325.17,6622.516556291391,325.15,325.42,324.6,325.17,6622.5166
2015-01-28 11:00:00,325.2,326.22,324.78,326.22,8468.135924438173,325.2,326.22,324.78,326.22,8468.1359
2015-01-28 11:05:00,326.07,327.54,326.02,327.54,7599.609162957334,326.07,327.54,326.02,327.54,7599.6092
2015-01-28 11:10:00,327.24,327.27,325.31,325.31,9879.491911844534,327.24,327.27,325.31,325.31,9879.4919
2015-01-28 11:15:00,325.16,326.08,324.77,325.78,4234.067962219086,325.16,326.08,324.77,325.78,4234.068
2015-01-28 11:20:00,325.75,325.98,324.62,325.52,31484.09510368038,325.75,325.98,324.62,325.52,31484.0951
2015-01-28 11:25:00,325.52,325.7,324.5,324.72,27141.4612962762,325.52,325.7,324.5,324.72,27141.4613
2015-01-28 11:30:00,324.98,325.31,324.55,325.1,12593.638041472152,324.98,325.31,324.55,325.1,12593.638
2015-01-28 11:35:00,325.1,325.79,324.93,325.63,27250.02714146129,325.1,325.79,324.93,325.63,27250.0271
2015-01-28 11:40:00,325.71,325.82,325.3,325.52,10205.189447399847,325.71,325.82,325.3,325.52,10205.1894
2015-01-28 11:45:00,325.38,325.59,324.96,325.52,11182.282054065792,325.38,325.59,324.96,325.52,11182.2821
2015-01-28 11:50:00,325.22,325.3,324.62,324.67,8793.833459993486,325.22,325.3,324.62,324.67,8793.8335
2015-01-28 11:55:00,324.71,325.34,324.54,325.3,13353.598957767888,324.71,325.34,324.54,325.3,13353.599
2015-01-28 12:00:00,325.3,326.02,324.99,325.94,17153.403539246552,325.3,326.02,324.99,325.94,17153.4035
2015-01-28 12:05:00,325.95,326.65,325.8,326.22,4668.3313429595055,325.95,326.65,325.8,326.22,4668.3313
2015-01-28 12:10:00,326.23,326.87,326.0,326.87,3039.8436651829334,326.23,326.87,326.0,326.87,3039.8437
2015-01-28 12:15:00,326.82,328.28,326.47,327.86,9228.096840733906,326.82,328.28,326.47,327.86,9228.0968
2015-01-28 12:20:00,327.91,328.24,327.52,327.78,9662.360221474324,327.91,328.24,327.52,327.78,9662.3602
2015-01-28 12:25:00,327.69,328.56,327.64,328.39,12919.335577027468,327.69,328.56,327.64,328.39,12919.3356
2015-01-28 12:30:00,328.55,328.55,328.08,328.29,10313.755292584952,328.55,328.55,328.08,328.29,10313.7553
2015-01-28 12:35:00,328.29,328.57,327.77,327.98,4451.199652589296,328.29,328.57,327.77,327.98,4451.1997
2015-01-28 12:40:00,327.92,328.1,327.85,328.08,3691.2387362935615,327.92,328.1,327.85,328.08,3691.2387
2015-01-28 12:45:00,328.08,328.43,328.03,328.29,5753.989794810553,328.08,328.43,328.03,328.29,5753.9898
2015-01-28 12:50:00,328.35,328.79,328.03,328.03,4125.502117033981,328.35,328.79,328.03,328.03,4125.5021
2015-01-28 12:55:00,328.09,328.48,328.08,328.46,2171.316903702096,328.09,328.48,328.08,328.46,2171.3169
2015-01-28 13:00:00,328.15,328.25,327.87,328.16,9662.360221474324,328.15,328.25,327.87,328.16,9662.3602
2015-01-28 13:05:00,327.81,328.23,327.62,328.05,5319.726414070134,327.81,328.23,327.62,328.05,5319.7264
2015-01-28 13:10:00,328.13,328.56,327.85,328.01,13027.901422212572,328.13,328.56,327.85,328.01,13027.9014
2015-01-28 13:15:00,328.01,328.89,327.89,328.76,7165.345782216915,328.01,328.89,327.89,328.76,7165.3458
2015-01-28 13:20:00,328.76,329.39,328.47,329.24,6188.253175550972,328.76,329.39,328.47,329.24,6188.2532
2015-01-28 13:25:00,329.17,329.17,328.37,328.56,7056.77993703181,329.17,329.17,328.37,328.56,7056.7799
2015-01-28 13:30:00,328.55,329.46,328.55,329.46,2497.01443925741,328.55,329.46,328.55,329.46,2497.0144
2015-01-28 13:35:00,329.46,329.73,329.27,329.62,6622.516556291391,329.46,329.73,329.27,329.62,6622.5166
2015-01-28 13:40:00,329.74,329.9,329.09,329.9,10530.886982955162,329.74,329.9,329.09,329.9,10530.887
2015-01-28 13:45:00,329.9,330.12,329.61,330.08,7925.306698512648,329.9,330.12,329.61,330.08,7925.3067
2015-01-28 13:50:00,330.09,331.12,329.85,330.87,17479.101074801867,330.09,331.12,329.85,330.87,17479.1011
2015-01-28 13:55:00,331.07,331.07,329.17,329.17,9445.228531104114,331.07,331.07,329.17,329.17,9445.2285
2015-01-28 14:00:00,329.81,330.46,329.57,329.62,4016.936271848877,329.81,330.46,329.57,329.62,4016.9363
2015-01-28 14:05:00,330.02,330.15,329.12,329.2,8359.570079253068,330.02,330.15,329.12,329.2,8359.5701
2015-01-28 14:10:00,328.65,329.02,327.42,328.67,6513.950711106286,328.65,329.02,327.42,328.67,6513.9507
2015-01-28 14:15:00,328.62,329.75,328.23,329.74,7382.477472587125,328.62,329.75,328.23,329.74,7382.4775
2015-01-28 14:20:00,329.6,329.9,328.41,328.66,8902.399305178591,329.6,329.9,328.41,328.66,8902.3993
2015-01-28 14:25:00,328.8,329.02,326.73,327.26,11399.413744436,328.8,329.02,326.73,327.26,11399.4137
2015-01-28 14:30:00,326.97,327.2,325.8,326.45,10856.584518510475,326.97,327.2,325.8,326.45,10856.5845
2015-01-28 14:35:00,326.51,328.69,326.12,327.61,5862.555639995658,326.51,328.69,326.12,327.61,5862.5556
2015-01-28 14:40:00,327.56,329.28,327.05,328.57,6405.384865921182,327.56,329.28,327.05,328.57,6405.3849
2015-01-28 14:45:00,328.4,329.24,328.11,328.37,5319.726414070134,328.4,329.24,328.11,328.37,5319.7264
2015-01-28 14:50:00,328.09,329.51,327.46,328.92,7925.306698512648,328.09,329.51,327.46,328.92,7925.3067
2015-01-28 14:55:00,329.25,329.27,328.6,328.79,5211.160568885029,329.25,329.27,328.6,328.79,5211.1606
2015-01-28 15:00:00,328.83,329.7,328.58,328.72,8359.570079253068,328.83,329.7,328.58,328.72,8359.5701
2015-01-28 15:05:00,328.83,329.41,328.34,329.41,6079.687330365867,328.83,329.41,328.34,329.41,6079.6873
2015-01-28 15:10:00,329.42,329.43,327.51,327.68,6731.082401476496,329.42,329.43,327.51,327.68,6731.0824
2015-01-28 15:15:00,327.69,328.01,326.63,327.18,6731.082401476496,327.69,328.01,326.63,327.18,6731.0824
2015-01-28 15:20:00,327.17,327.52,326.14,326.15,7599.609162957334,327.17,327.52,326.14,326.15,7599.6092
2015-01-28 15:25:00,326.37,326.54,325.67,326.54,32026.924329605907,326.37,326.54,325.67,326.54,32026.9243
2015-01-28 15:30:00,326.71,326.95,325.13,325.47,22581.69579850179,326.71,326.95,325.13,325.47,22581.6958
2015-01-28 15:35:00,325.21,326.2,324.69,325.57,13896.42818369341,325.21,326.2,324.69,325.57,13896.4282
2015-01-28 15:40:00,325.19,325.19,323.04,323.7,20844.642275540114,325.19,325.19,323.04,323.7,20844.6423
2015-01-28 15:45:00,323.69,325.17,323.02,324.66,31049.831722939965,323.69,325.17,323.02,324.66,31049.8317
2015-01-28 15:50:00,324.6,324.6,322.85,324.05,50808.81554662903,324.6,324.6,322.85,324.05,50808.8155
2015-01-28 15:55:00,324.05,324.65,323.13,323.55,84029.96417327109,324.05,324.65,323.13,323.55,84029.9642
2015-01-29 09:30:00,323.79,324.0,320.56,321.0,44729.12821626317,323.79,324.0,320.56,321.0,44729.1282
2015-01-29 09:35:00,320.7,321.92,319.88,320.33,30072.73911627402,320.7,321.92,319.88,320.33,30072.7391
2015-01-29 09:40:00,319.91,321.86,319.59,321.55,28227.11974812724,319.91,321.86,319.59,321.55,28227.1197
2015-01-29 09:45:00,321.23,322.13,319.74,319.74,18347.627836282707,321.23,322.13,319.74,319.74,18347.6278
2015-01-29 09:50:00,319.74,319.75,318.48,319.53,16284.876777765716,319.74,319.75,318.48,319.53,16284.8768
2015-01-29 09:55:00,319.53,320.81,318.73,320.49,15633.481706655088,319.53,320.81,318.73,320.49,15633.4817
2015-01-29 10:00:00,320.33,321.92,320.33,321.4,17804.798610357182,320.33,321.92,320.33,321.4,17804.7986
2015-01-29 10:05:00,321.62,321.92,320.58,320.58,12702.203886657258,321.62,321.92,320.58,320.58,12702.2039
2015-01-29 10:10:00,320.68,321.78,319.92,319.92,16936.271848876346,320.68,321.78,319.92,319.92,16936.2718
2015-01-29 10:15:00,319.95,320.57,319.23,320.17,16936.271848876346,319.95,320.57,319.23,320.17,16936.2718
2015-01-29 10:20:00,320.19,320.42,319.12,319.45,37563.782434046254,320.19,320.42,319.12,319.45,37563.7824
2015-01-29 10:25:00,319.63,323.34,319.46,322.7,33112.58278145696,319.63,323.34,319.46,322.7,33112.5828
2015-01-29 10:30:00,322.65,322.74,320.74,320.9,14004.994028878516,322.65,322.74,320.74,320.9,14004.994
2015-01-29 10:35:00,320.64,321.16,320.04,321.1,18021.930300727392,320.64,321.16,320.04,321.1,18021.9303
2015-01-29 10:40:00,321.16,321.34,319.95,320.62,29747.041580718706,321.16,321.34,319.95,320.62,29747.0416
2015-01-29 10:45:00,320.62,320.7,319.61,319.92,11399.413744436,320.62,320.7,319.61,319.92,11399.4137
2015-01-29 10:50:00,319.79,320.43,319.23,319.54,16502.008468135926,319.79,320.43,319.23,319.54,16502.0085
2015-01-29 10:55:00,319.86,320.23,319.81,320.23,1519.921832591467,319.86,320.23,319.81,320.23,1519.9218
2015-01-29 11:00:00,320.28,320.68,318.7,318.78,17370.535229616762,320.28,320.68,318.7,318.78,17370.5352
2015-01-29 11:05:00,319.07,319.61,318.56,319.61,10639.452828140267,319.07,319.61,318.56,319.61,10639.4528
2015-01-29 11:10:00,319.58,321.07,319.58,320.12,17804.798610357182,319.58,321.07,319.58,320.12,17804.7986
2015-01-29 11:15:00,320.52,320.72,319.35,319.5,11725.111279991315,320.52,320.72,319.35,319.5,11725.1113
2015-01-29 11:20:00,319.36,320.93,319.36,320.25,13570.730648138097,319.36,320.93,319.36,320.25,13570.7306
2015-01-29 11:25:00,320.26,320.42,318.5,319.95,7816.740853327544,320.26,320.42,318.5,319.95,7816.7409
2015-01-29 11:30:00,319.79,320.37,319.47,320.15,7382.477472587125,319.79,320.37,319.47,320.15,7382.4775
2015-01-29 11:35:00,320.28,320.4,319.18,320.38,16284.876777765716,320.28,320.4,319.18,320.38,16284.8768
2015-01-29 11:40:00,320.08,320.94,320.08,320.75,25947.23699924004,320.08,320.94,320.08,320.75,25947.237
2015-01-29 11:45:00,320.58,320.75,320.14,320.29,8793.833459993486,320.58,320.75,320.14,320.29,8793.8335
2015-01-29 11:50:00,320.38,321.94,320.3,321.09,13353.598957767888,320.38,321.94,320.3,321.09,13353.599
2015-01-29 11:55:00,321.23,321.67,321.03,321.49,20627.510585169905,321.23,321.67,321.03,321.49,20627.5106
2015-01-29 12:00:00,321.5,322.07,321.16,321.77,11616.54543480621,321.5,322.07,321.16,321.77,11616.5454
2015-01-29 12:05:00,321.77,322.27,320.83,321.13,31484.09510368038,321.77,322.27,320.83,321.13,31484.0951
2015-01-29 12:10:00,321.23,321.46,319.63,319.63,14113.55987406362,321.23,321.46,319.63,319.63,14113.5599
2015-01-29 12:15:00,319.64,320.12,319.64,319.84,7273.91162740202,319.64,320.12,319.64,319.84,7273.9116
2015-01-29 12:20:00,319.98,320.51,319.76,320.19,7816.740853327544,319.98,320.51,319.76,320.19,7816.7409
2015-01-29 12:25:00,320.18,320.47,319.7,319.9,4125.502117033981,320.18,320.47,319.7,319.9,4125.5021
2015-01-29 12:30:00,320.12,320.44,319.69,320.31,6513.950711106286,320.12,320.44,319.69,320.31,6513.9507
2015-01-29 12:35:00,319.94,320.09,319.67,320.05,7491.043317772229,319.94,320.09,319.67,320.05,7491.0433
2015-01-29 12:40:00,320.33,320.34,319.02,319.16,8359.570079253068,320.33,320.34,319.02,319.16,8359.5701
2015-01-29 12:45:00,319.08,319.78,318.71,319.26,10096.623602214744,319.08,319.78,318.71,319.26,10096.6236
2015-01-29 12:50:00,319.24,319.7,318.69,319.41,8033.872543697753,319.24,319.7,318.69,319.41,8033.8725
2015-01-29 12:55:00,319.53,319.62,318.95,319.35,5862.555639995658,319.53,319.62,318.95,319.35,5862.5556
2015-01-29 13:00:00,319.59,319.75,318.84,319.31,18673.325371838026,319.59,319.75,318.84,319.31,18673.3254
2015-01-29 13:05:00,319.21,319.8,318.9,319.58,6405.384865921182,319.21,319.8,318.9,319.58,6405.3849
2015-01-29 13:10:00,319.45,319.93,319.22,319.76,8685.267614808381,319.45,319.93,319.22,319.76,8685.2676
2015-01-29 13:15:00,319.62,320.13,319.61,319.62,4885.463033329715,319.62,320.13,319.61,319.62,4885.463
2015-01-29 13:20:00,319.84,320.32,319.49,319.67,18890.45706220823,319.84,320.32,319.49,319.67,18890.4571
2015-01-29 13:25:00,319.76,320.7,319.73,320.67,11073.716208880687,319.76,320.7,319.73,320.67,11073.7162
2015-01-29 13:30:00,320.55,321.19,320.4,321.19,11942.242970361523,320.55,321.19,320.4,321.19,11942.243
2015-01-29 13:35:00,321.1,322.1,321.1,321.7,8468.135924438173,321.1,322.1,321.1,321.7,8468.1359
2015-01-29 13:40:00,321.91,322.04,321.22,321.22,10856.584518510475,321.91,322.04,321.22,321.22,10856.5845
2015-01-29 13:45:00,321.41,322.4,321.2,322.39,10530.886982955162,321.41,322.4,321.2,322.39,10530.887
2015-01-29 13:50:00,322.24,323.29,322.24,323.2,16827.70600369124,322.24,323.29,322.24,323.2,16827.706
2015-01-29 13:55:00,323.2,323.29,322.46,322.48,5102.5947236999245,323.2,323.29,322.46,322.48,5102.5947
2015-01-29 14:00:00,322.48,322.8,322.03,322.51,11290.847899250895,322.48,322.8,322.03,322.51,11290.8479
2015-01-29 14:05:00,322.73,322.96,322.24,322.41,8468.135924438173,322.73,322.96,322.24,322.41,8468.1359
2015-01-29 14:10:00,322.5,322.5,321.92,322.1,4451.199652589296,322.5,322.5,321.92,322.1,4451.1997
2015-01-29 14:15:00,322.06,322.25,321.13,321.4,23233.09086961242,322.06,322.25,321.13,321.4,23233.0909
2015-01-29 14:20:00,321.1,322.18,321.1,321.93,14439.257409618936,321.1,322.18,321.1,321.93,14439.2574
2015-01-29 14:25:00,322.03,322.54,321.92,322.54,12919.335577027468,322.03,322.54,321.92,322.54,12919.3356
2015-01-29 14:30:00,322.59,323.03,322.59,323.03,5862.555639995658,322.59,323.03,322.59,323.03,5862.5556
2015-01-29 14:35:00,322.85,323.1,322.61,322.78,4016.936271848877,322.85,323.1,322.61,322.78,4016.9363
2015-01-29 14:40:00,322.73,322.88,322.35,322.45,6405.384865921182,322.73,322.88,322.35,322.45,6405.3849
2015-01-29 14:45:00,322.62,323.29,322.59,323.29,8142.438388882858,322.62,323.29,322.59,323.29,8142.4384
2015-01-29 14:50:00,323.09,323.28,322.77,323.07,8685.267614808381,323.09,323.28,322.77,323.07,8685.2676
2015-01-29 14:55:00,323.25,323.29,322.65,322.97,6622.516556291391,323.25,323.29,322.65,322.97,6622.5166
2015-01-29 15:00:00,323.09,323.15,322.5,322.8,10856.584518510475,323.09,323.15,322.5,322.8,10856.5845
2015-01-29 15:05:00,322.82,323.29,322.62,323.29,12702.203886657258,322.82,323.29,322.62,323.29,12702.2039
2015-01-29 15:10:00,323.15,323.29,322.71,322.99,15416.350016284878,323.15,323.29,322.71,322.99,15416.35
2015-01-29 15:15:00,322.97,323.55,322.65,323.55,17479.101074801867,322.97,323.55,322.65,323.55,17479.1011
2015-01-29 15:20:00,323.71,325.61,323.45,325.37,32135.49017479101,323.71,325.61,323.45,325.37,32135.4902
2015-01-29 15:25:00,325.36,325.87,325.19,325.65,18456.19368146781,325.36,325.87,325.19,325.65,18456.1937
2015-01-29 15:30:00,325.96,326.06,325.3,325.61,16067.745087395506,325.96,326.06,325.3,325.61,16067.7451
2015-01-29 15:35:00,325.65,326.42,325.33,326.42,20844.642275540114,325.65,326.42,325.33,326.42,20844.6423
2015-01-29 15:40:00,326.42,326.63,325.62,325.77,19433.28628813376,326.42,326.63,325.62,325.77,19433.2863
2015-01-29 15:45:00,325.77,326.42,325.61,325.89,64488.11203995223,325.77,326.42,325.61,325.89,64488.112
2015-01-29 15:50:00,325.92,326.07,325.11,325.34,37129.51905330584,325.92,326.07,325.11,325.34,37129.5191
2015-01-29 15:55:00,325.45,325.68,324.48,325.38,57865.59548366084,325.45,325.68,324.48,325.38,57865.5955
2015-01-30 09:30:00,343.34,358.66,343.34,357.66,290413.63587015524,343.34,358.66,343.34,357.66,290413.6359
2015-01-30 09:35:00,358.16,365.27,357.17,362.41,277168.6027575725,358.16,365.27,357.17,362.41,277168.6028
2015-01-30 09:40:00,362.41,362.87,358.31,358.98,116925.41526435784,362.41,362.87,358.31,358.98,116925.4153
2015-01-30 09:45:00,358.78,364.11,358.68,363.98,96080.77298881771,358.78,364.11,358.68,363.98,96080.773
2015-01-30 09:50:00,364.07,364.57,361.55,362.91,77081.75008142438,364.07,364.57,361.55,362.91,77081.7501
2015-01-30 09:55:00,362.94,365.68,359.49,359.61,93475.1927043752,362.94,365.68,359.49,359.61,93475.1927
2015-01-30 10:00:00,359.87,361.92,358.19,361.02,79470.1986754967,359.87,361.92,358.19,361.02,79470.1987
2015-01-30 10:05:00,360.37,361.19,356.47,359.11,87829.76875474976,360.37,361.19,356.47,359.11,87829.7688
2015-01-30 10:10:00,358.81,360.79,358.08,359.51,53414.395831071546,358.81,360.79,358.08,359.51,53414.3958
2015-01-30 10:15:00,359.61,361.92,359.3,360.06,54065.790902182176,359.61,361.92,359.3,360.06,54065.7909
2015-01-30 10:20:00,360.08,360.68,359.75,360.02,29964.173271088915,360.08,360.68,359.75,360.02,29964.1733
2015-01-30 10:25:00,360.01,361.84,359.74,360.6,47986.10357181631,360.01,361.84,359.74,360.6,47986.1036
2015-01-30 10:30:00,360.29,361.07,358.97,360.62,69807.83845402236,360.29,361.07,358.97,360.62,69807.8385
2015-01-30 10:35:00,360.77,360.77,358.31,358.4,81532.94973401369,360.77,360.77,358.31,358.4,81532.9497
2015-01-30 10:40:00,358.37,359.04,357.99,358.58,48854.63033329714,358.37,359.04,357.99,358.58,48854.6303
2015-01-30 10:45:00,358.52,358.92,358.08,358.83,33221.14862664206,358.52,358.92,358.08,358.83,33221.1486
2015-01-30 10:50:00,358.83,358.83,356.54,357.88,40386.49440885898,358.83,358.83,356.54,357.88,40386.4944
2015-01-30 10:55:00,357.52,359.19,357.31,358.81,28661.38312886766,357.52,359.19,357.31,358.81,28661.3831
2015-01-30 11:00:00,359.04,359.94,358.89,359.44,63402.45358810118,359.04,359.94,358.89,359.44,63402.4536
2015-01-30 11:05:00,359.6,360.02,357.54,358.54,50917.38139181414,359.6,360.02,357.54,358.54,50917.3814
2015-01-30 11:10:00,358.52,359.09,357.8,357.8,31266.96341331017,358.52,359.09,357.8,357.8,31266.9634
2015-01-30 11:15:00,357.72,358.95,357.55,358.79,17261.969384431657,357.72,358.95,357.55,358.79,17261.9694
2015-01-30 11:20:00,358.63,358.73,357.06,357.15,24210.18347627836,358.63,358.73,357.06,357.15,24210.1835
2015-01-30 11:25:00,356.98,358.45,356.98,358.07,15524.915861469985,356.98,358.45,356.98,358.07,15524.9159
2015-01-30 11:30:00,358.28,359.22,357.93,359.07,27575.724677016613,358.28,359.22,357.93,359.07,27575.7247
2015-01-30 11:35:00,359.14,359.85,357.88,359.63,61991.097600694826,359.14,359.85,357.88,359.63,61991.0976
2015-01-30 11:40:00,359.8,359.8,358.8,359.62,26924.329605905983,359.8,359.8,358.8,359.62,26924.3296
2015-01-30 11:45:00,359.38,360.68,359.13,359.47,28009.98805775703,359.38,360.68,359.13,359.47,28009.9881
2015-01-30 11:50:00,359.38,359.89,359.04,359.25,13787.862338508306,359.38,359.89,359.04,359.25,13787.8623
2015-01-30 11:55:00,359.49,362.29,359.26,361.62,26707.197915535773,359.49,362.29,359.26,361.62,26707.1979
2015-01-30 12:00:00,361.36,362.37,361.01,362.35,14982.086635544458,361.36,362.37,361.01,362.35,14982.0866
2015-01-30 12:05:00,361.99,362.36,360.77,360.91,26055.802844425143,361.99,362.36,360.77,360.91,26055.8028
2015-01-30 12:10:00,361.14,362.02,360.31,362.02,10965.150363695582,361.14,362.02,360.31,362.02,10965.1504
2015-01-30 12:15:00,362.17,362.88,361.63,362.18,32569.75355553143,362.17,362.88,361.63,362.18,32569.7536
2015-01-30 12:20:00,362.18,362.73,361.02,361.99,23667.35425035284,362.18,362.73,361.02,361.99,23667.3543
2015-01-30 12:25:00,361.99,363.12,361.78,363.0,20953.20812072522,361.99,363.12,361.78,363.0,20953.2081
2015-01-30 12:30:00,363.1,363.15,361.18,361.19,18564.75952665292,363.1,363.15,361.18,361.19,18564.7595
2015-01-30 12:35:00,361.59,361.61,359.61,359.69,22798.827488872,361.59,361.61,359.61,359.69,22798.8275
2015-01-30 12:40:00,359.68,361.6,359.66,361.45,12159.374660731732,359.68,361.6,359.66,361.45,12159.3747
2015-01-30 12:45:00,361.37,361.5,360.56,361.13,11507.979589621104,361.37,361.5,360.56,361.13,11507.9796
2015-01-30 12:50:00,361.14,361.18,360.06,360.18,13896.42818369341,361.14,361.18,360.06,360.18,13896.4282
2015-01-30 12:55:00,360.11,360.57,358.85,359.39,37563.782434046254,360.11,360.57,358.85,359.39,37563.7824
2015-01-30 13:00:00,359.17,360.01,359.17,359.85,20301.8130496146,359.17,360.01,359.17,359.85,20301.813
2015-01-30 13:05:00,359.63,359.86,359.28,359.48,12159.374660731732,359.63,359.86,359.28,359.48,12159.3747
2015-01-30 13:10:00,359.43,359.86,358.8,358.8,33438.28031701227,359.43,359.86,358.8,358.8,33438.2803
2015-01-30 13:15:00,358.85,359.04,358.31,358.94,16176.31093258061,358.85,359.04,358.31,358.94,16176.3109
2015-01-30 13:20:00,358.77,359.57,358.7,359.31,12159.374660731732,358.77,359.57,358.7,359.31,12159.3747
2015-01-30 13:25:00,359.21,360.68,359.21,360.68,15742.04755184019,359.21,360.68,359.21,360.68,15742.0476
2015-01-30 13:30:00,360.34,360.96,359.6,360.78,12267.940505916838,360.34,360.96,359.6,360.78,12267.9405
2015-01-30 13:35:00,360.79,361.73,360.63,361.71,12267.940505916838,360.79,361.73,360.63,361.71,12267.9405
2015-01-30 13:40:00,361.62,361.76,361.03,361.71,11725.111279991315,361.62,361.76,361.03,361.71,11725.1113
2015-01-30 13:45:00,361.81,362.17,361.3,361.62,15307.784171099773,361.81,362.17,361.3,361.62,15307.7842
2015-01-30 13:50:00,361.49,361.49,359.79,360.33,10856.584518510475,361.49,361.49,359.79,360.33,10856.5845
2015-01-30 13:55:00,360.3,361.07,359.76,360.82,5753.989794810553,360.3,361.07,359.76,360.82,5753.9898
2015-01-30 14:00:00,361.07,361.69,360.15,361.43,9662.360221474324,361.07,361.69,360.15,361.43,9662.3602
2015-01-30 14:05:00,361.74,362.91,361.4,362.57,14004.994028878516,361.74,362.91,361.4,362.57,14004.994
2015-01-30 14:10:00,362.61,362.61,361.06,361.44,14113.55987406362,362.61,362.61,361.06,361.44,14113.5599
2015-01-30 14:15:00,361.25,362.44,361.25,362.21,18564.75952665292,361.25,362.44,361.25,362.21,18564.7595
2015-01-30 14:20:00,362.17,362.99,361.82,362.79,18890.45706220823,362.17,362.99,361.82,362.79,18890.4571
2015-01-30 14:25:00,362.87,364.36,362.64,363.91,40169.36271848877,362.87,364.36,362.64,363.91,40169.3627
2015-01-30 14:30:00,364.43,364.55,362.59,362.84,31266.96341331017,364.43,364.55,362.59,362.84,31266.9634
2015-01-30 14:35:00,362.82,363.14,361.99,362.68,19216.154597763543,362.82,363.14,361.99,362.68,19216.1546
2015-01-30 14:40:00,362.8,363.25,362.3,363.13,16393.44262295082,362.8,363.25,362.3,363.13,16393.4426
2015-01-30 14:45:00,362.92,363.24,361.81,362.08,21496.037346650744,362.92,363.24,361.81,362.08,21496.0373
2015-01-30 14:50:00,361.89,362.28,360.82,361.49,15959.1792422104,361.89,362.28,360.82,361.49,15959.1792
2015-01-30 14:55:00,361.19,362.29,360.4,362.04,19976.11551405928,361.19,362.29,360.4,362.04,19976.1155
2015-01-30 15:00:00,362.04,362.62,361.67,361.73,22255.99826294648,362.04,362.62,361.67,361.73,22255.9983
2015-01-30 15:05:00,361.67,361.83,359.81,359.93,32895.45109108675,361.67,361.83,359.81,359.93,32895.4511
2015-01-30 15:10:00,360.06,360.29,359.78,360.16,20844.642275540114,360.06,360.29,359.78,360.16,20844.6423
2015-01-30 15:15:00,359.93,360.29,358.44,358.65,23667.35425035284,359.93,360.29,358.44,358.65,23667.3543
2015-01-30 15:20:00,358.63,360.64,358.31,359.84,31375.52925849528,358.63,360.64,358.31,359.84,31375.5293
2015-01-30 15:25:00,360.14,361.03,358.79,360.93,26272.93453479536,360.14,361.03,358.79,360.93,26272.9345
2015-01-30 15:30:00,360.34,361.04,360.3,360.56,36586.68982738031,360.34,361.04,360.3,360.56,36586.6898
2015-01-30 15:35:00,360.67,360.77,359.86,360.15,28552.817283682554,360.67,360.77,359.86,360.15,28552.8173
2015-01-30 15:40:00,359.86,360.03,358.86,359.27,27358.592986646403,359.86,360.03,358.86,359.27,27358.593
2015-01-30 15:45:00,358.88,360.56,358.88,360.1,48963.19617848225,358.88,360.56,358.88,360.1,48963.1962
2015-01-30 15:50:00,360.07,360.15,358.86,359.28,76538.92085549886,360.07,360.15,358.86,359.28,76538.9209
2015-01-30 15:55:00,359.33,359.92,357.45,358.52,120833.7856910216,359.33,359.92,357.45,358.52,120833.7857
2015-02-02 09:30:00,358.34,363.76,358.32,363.76,64379.54619476713,358.34,363.76,358.32,363.76,64379.5462
2015-02-02 09:35:00,363.56,363.82,360.6,361.71,31158.39756812507,363.56,363.82,360.6,361.71,31158.3976
2015-02-02 09:40:00,361.73,361.73,356.67,357.37,40386.49440885898,361.73,361.73,356.67,357.37,40386.4944
2015-02-02 09:45:00,356.98,358.93,356.2,358.16,35175.333839973944,356.98,358.93,356.2,358.16,35175.3338
2015-02-02 09:50:00,357.81,358.14,356.35,357.53,23450.22255998263,357.81,358.14,356.35,357.53,23450.2226
2015-02-02 09:55:00,357.65,359.17,355.9,356.29,21278.90565628053,357.65,359.17,355.9,356.29,21278.9057
2015-02-02 10:00:00,356.07,356.34,354.76,354.77,24970.144392574097,356.07,356.34,354.76,354.77,24970.1444
2015-02-02 10:05:00,355.02,355.2,353.25,353.71,62208.22929106504,355.02,355.2,353.25,353.71,62208.2293
2015-02-02 10:10:00,354.02,354.7,352.41,352.82,36695.25567256541,354.02,354.7,352.41,352.82,36695.2557
2015-02-02 10:15:00,352.97,354.14,352.09,354.14,32461.187710346327,352.97,354.14,352.09,354.14,32461.1877
2015-02-02 10:20:00,353.45,355.05,353.05,353.99,18564.75952665292,353.45,355.05,353.05,353.99,18564.7595
2015-02-02 10:25:00,354.3,356.01,353.8,354.49,18781.891217023127,354.3,356.01,353.8,354.49,18781.8912
2015-02-02 10:30:00,354.2,355.37,353.24,353.78,34632.50461404842,354.2,355.37,353.24,353.78,34632.5046
2015-02-02 10:35:00,353.72,354.27,352.83,352.83,17261.969384431657,353.72,354.27,352.83,352.83,17261.9694
2015-02-02 10:40:00,353.27,354.3,352.48,352.97,23775.920095537946,353.27,354.3,352.48,352.97,23775.9201
2015-02-02 10:45:00,353.24,353.24,351.86,352.5,53522.96167625665,353.24,353.24,351.86,352.5,53522.9617
2015-02-02 10:50:00,352.36,355.22,352.07,354.73,16502.008468135926,352.36,355.22,352.07,354.73,16502.0085
2015-02-02 10:55:00,354.68,355.89,354.58,355.19,16719.140158506136,354.68,355.89,354.58,355.19,16719.1402
2015-02-02 11:00:00,355.2,357.82,355.1,357.82,14439.257409618936,355.2,357.82,355.1,357.82,14439.2574
2015-02-02 11:05:00,358.09,359.12,358.08,359.12,15633.481706655088,358.09,359.12,358.08,359.12,15633.4817
2015-02-02 11:10:00,359.36,359.37,357.78,357.78,16176.31093258061,359.36,359.37,357.78,357.78,16176.3109
2015-02-02 11:15:00,358.09,358.32,356.92,357.11,15199.218325914668,358.09,358.32,356.92,357.11,15199.2183
2015-02-02 11:20:00,357.01,358.04,355.99,357.57,16827.70600369124,357.01,358.04,355.99,357.57,16827.706
2015-02-02 11:25:00,357.72,359.38,356.9,359.38,15524.915861469985,357.72,359.38,356.9,359.38,15524.9159
2015-02-02 11:30:00,359.71,360.61,359.16,360.29,12485.072196287048,359.71,360.61,359.16,360.29,12485.0722
2015-02-02 11:35:00,360.4,360.79,359.81,360.09,20084.681359244383,360.4,360.79,359.81,360.09,20084.6814
2015-02-02 11:40:00,359.99,359.99,358.31,359.4,7708.175008142439,359.99,359.99,358.31,359.4,7708.175
2015-02-02 11:45:00,359.5,360.56,358.79,359.98,18456.19368146781,359.5,360.56,358.79,359.98,18456.1937
2015-02-02 11:50:00,359.86,360.97,359.85,360.79,11073.716208880687,359.86,360.97,359.85,360.79,11073.7162
2015-02-02 11:55:00,361.06,361.26,360.22,360.66,11507.979589621104,361.06,361.26,360.22,360.66,11507.9796
2015-02-02 12:00:00,360.95,361.15,358.75,359.13,10205.189447399847,360.95,361.15,358.75,359.13,10205.1894
2015-02-02 12:05:00,359.28,359.28,357.86,358.37,7165.345782216915,359.28,359.28,357.86,358.37,7165.3458
2015-02-02 12:10:00,358.11,358.81,357.92,357.92,7273.91162740202,358.11,358.81,357.92,357.92,7273.9116
2015-02-02 12:15:00,358.16,358.93,358.03,358.93,6839.648246661601,358.16,358.93,358.03,358.93,6839.6482
2015-02-02 12:20:00,358.82,358.83,357.4,357.94,10530.886982955162,358.82,358.83,357.4,357.94,10530.887
2015-02-02 12:25:00,357.98,358.6,357.76,358.15,7816.740853327544,357.98,358.6,357.76,358.15,7816.7409
2015-02-02 12:30:00,358.52,358.52,357.61,358.07,9010.965150363696,358.52,358.52,357.61,358.07,9010.9652
2015-02-02 12:35:00,357.98,359.52,357.98,359.21,11073.716208880687,357.98,359.52,357.98,359.21,11073.7162
2015-02-02 12:40:00,359.02,359.42,358.62,358.83,4342.633807404191,359.02,359.42,358.62,358.83,4342.6338
2015-02-02 12:45:00,358.73,358.87,357.85,357.85,19433.28628813376,358.73,358.87,357.85,357.85,19433.2863
2015-02-02 12:50:00,357.63,357.68,357.2,357.41,4559.7654977744005,357.63,357.68,357.2,357.41,4559.7655
2015-02-02 12:55:00,357.06,357.73,356.38,356.53,5428.292259255239,357.06,357.73,356.38,356.53,5428.2923
2015-02-02 13:00:00,356.36,356.49,355.54,355.54,7382.477472587125,356.36,356.49,355.54,355.54,7382.4775
2015-02-02 13:05:00,355.54,355.96,354.76,355.3,8902.399305178591,355.54,355.96,354.76,355.3,8902.3993
2015-02-02 13:10:00,355.32,355.59,354.63,355.14,4885.463033329715,355.32,355.59,354.63,355.14,4885.463
2015-02-02 13:15:00,355.28,355.67,354.73,355.13,29747.041580718706,355.28,355.67,354.73,355.13,29747.0416
2015-02-02 13:20:00,355.44,356.71,355.44,356.6,5753.989794810553,355.44,356.71,355.44,356.6,5753.9898
2015-02-02 13:25:00,356.53,356.53,355.6,355.84,7708.175008142439,356.53,356.53,355.6,355.84,7708.175
2015-02-02 13:30:00,356.28,356.62,355.3,355.3,6188.253175550972,356.28,356.62,355.3,355.3,6188.2532
2015-02-02 13:35:00,355.27,355.68,354.64,355.46,11182.282054065792,355.27,355.68,354.64,355.46,11182.2821
2015-02-02 13:40:00,355.41,355.81,354.61,355.12,11399.413744436,355.41,355.81,354.61,355.12,11399.4137
2015-02-02 13:45:00,354.82,355.73,354.62,354.69,8251.004234067963,354.82,355.73,354.62,354.69,8251.0042
2015-02-02 13:50:00,354.49,355.46,354.49,355.06,8033.872543697753,354.49,355.46,354.49,355.06,8033.8725
2015-02-02 13:55:00,355.04,355.63,354.36,354.48,21604.60319183585,355.04,355.63,354.36,354.48,21604.6032
2015-02-02 14:00:00,354.57,355.89,354.36,355.2,8576.701769623276,354.57,355.89,354.36,355.2,8576.7018
2015-02-02 14:05:00,355.34,356.03,354.79,355.27,8251.004234067963,355.34,356.03,354.79,355.27,8251.0042
2015-02-02 14:10:00,354.81,355.58,354.5,355.31,9879.491911844534,354.81,355.58,354.5,355.31,9879.4919
2015-02-02 14:15:00,355.59,356.07,355.05,355.43,16502.008468135926,355.59,356.07,355.05,355.43,16502.0085
2015-02-02 14:20:00,355.54,356.24,355.24,355.75,8793.833459993486,355.54,356.24,355.24,355.75,8793.8335
2015-02-02 14:25:00,355.87,356.18,355.28,355.95,10965.150363695582,355.87,356.18,355.28,355.95,10965.1504
2015-02-02 14:30:00,355.97,356.42,355.31,355.75,14222.125719248725,355.97,356.42,355.31,355.75,14222.1257
2015-02-02 14:35:00,355.75,356.1,354.53,354.53,8793.833459993486,355.75,356.1,354.53,354.53,8793.8335
2015-02-02 14:40:00,354.62,355.73,354.61,355.19,13896.42818369341,354.62,355.73,354.61,355.19,13896.4282
2015-02-02 14:45:00,355.42,355.42,354.56,354.7,19650.417978503963,355.42,355.42,354.56,354.7,19650.418
2015-02-02 14:50:00,354.71,356.05,354.71,356.03,18239.0619910976,354.71,356.05,354.71,356.03,18239.062
2015-02-02 14:55:00,355.75,356.14,355.06,355.42,29747.041580718706,355.75,356.14,355.06,355.42,29747.0416
2015-02-02 15:00:00,355.41,355.72,355.06,355.25,6839.648246661601,355.41,355.72,355.06,355.25,6839.6482
2015-02-02 15:05:00,355.41,355.67,354.87,355.66,17696.232765172077,355.41,355.67,354.87,355.66,17696.2328
2015-02-02 15:10:00,355.73,357.33,355.68,356.94,24644.446857018786,355.73,357.33,355.68,356.94,24644.4469
2015-02-02 15:15:00,357.11,357.12,355.88,356.51,16719.140158506136,357.11,357.12,355.88,356.51,16719.1402
2015-02-02 15:20:00,356.76,357.18,356.25,356.25,17804.798610357182,356.76,357.18,356.25,356.25,17804.7986
2015-02-02 15:25:00,356.0,356.65,355.8,356.13,10205.189447399847,356.0,356.65,355.8,356.13,10205.1894
2015-02-02 15:30:00,356.12,356.16,355.4,355.87,12267.940505916838,356.12,356.16,355.4,355.87,12267.9405
2015-02-02 15:35:00,355.86,358.54,355.34,358.32,22038.86657257627,355.86,358.54,355.34,358.32,22038.8666
2015-02-02 15:40:00,358.74,359.69,358.27,359.33,23341.65671479753,358.74,359.69,358.27,359.33,23341.6567
2015-02-02 15:45:00,359.34,359.74,358.4,358.91,18673.325371838026,359.34,359.74,358.4,358.91,18673.3254
2015-02-02 15:50:00,359.11,360.15,358.29,359.2,37020.95320812073,359.11,360.15,358.29,359.2,37020.9532
2015-02-02 15:55:00,359.2,359.6,358.72,359.23,44620.562371078064,359.2,359.6,358.72,359.23,44620.5624
2015-02-03 09:30:00,359.9,362.03,359.33,361.38,51134.51308218435,359.9,362.03,359.33,361.38,51134.5131
2015-02-03 09:35:00,361.37,361.99,359.53,360.82,23124.52502442732,361.37,361.99,359.53,360.82,23124.525
2015-02-03 09:40:00,360.56,360.97,357.39,358.83,36912.38736293562,360.56,360.97,357.39,358.83,36912.3874
2015-02-03 09:45:00,358.59,358.69,357.12,357.13,11942.242970361523,358.59,358.69,357.12,357.13,11942.243
2015-02-03 09:50:00,357.39,357.82,355.86,356.52,26055.802844425143,357.39,357.82,355.86,356.52,26055.8028
2015-02-03 09:55:00,356.53,357.99,356.28,356.62,11616.54543480621,356.53,357.99,356.28,356.62,11616.5454
2015-02-03 10:00:00,356.47,357.39,356.13,356.99,28552.817283682554,356.47,357.39,356.13,356.99,28552.8173
2015-02-03 10:05:00,357.08,358.03,357.08,357.56,15959.1792422104,357.08,358.03,357.08,357.56,15959.1792
2015-02-03 10:10:00,357.75,358.32,357.1,357.13,22581.69579850179,357.75,358.32,357.1,357.13,22581.6958
2015-02-03 10:15:00,356.97,357.87,356.3,357.38,41797.85039626533,356.97,357.87,356.3,357.38,41797.8504
2015-02-03 10:20:00,357.38,358.27,357.29,358.26,26164.368689610248,357.38,358.27,357.29,358.26,26164.3687
2015-02-03 10:25:00,358.25,359.4,358.02,359.39,20736.07643035501,358.25,359.4,358.02,359.39,20736.0764
2015-02-03 10:30:00,359.61,359.88,358.04,359.37,28335.685593312344,359.61,359.88,358.04,359.37,28335.6856
2015-02-03 10:35:00,359.38,361.05,358.98,358.98,47660.406036261,359.38,361.05,358.98,358.98,47660.406
2015-02-03 10:40:00,359.25,359.36,357.51,357.51,18239.0619910976,359.25,359.36,357.51,357.51,18239.062
2015-02-03 10:45:00,357.51,358.15,356.62,356.68,34958.202149603734,357.51,358.15,356.62,356.68,34958.2021
2015-02-03 10:50:00,357.17,357.87,357.03,357.76,8793.833459993486,357.17,357.87,357.03,357.76,8793.8335
2015-02-03 10:55:00,357.57,357.69,356.78,357.33,16176.31093258061,357.57,357.69,356.78,357.33,16176.3109
2015-02-03 11:00:00,357.32,357.59,356.77,357.39,39517.96764737814,357.32,357.59,356.77,357.39,39517.9676
2015-02-03 11:05:00,357.39,358.15,356.75,357.82,20193.24720442949,357.39,358.15,356.75,357.82,20193.2472
2015-02-03 11:10:00,357.84,358.72,357.64,358.35,22255.99826294648,357.84,358.72,357.64,358.35,22255.9983
2015-02-03 11:15:00,358.54,358.9,358.28,358.49,12376.506351101943,358.54,358.9,358.28,358.49,12376.5064
2015-02-03 11:20:00,358.35,358.63,357.66,358.03,18130.496145912497,358.35,358.63,357.66,358.03,18130.4961
2015-02-03 11:25:00,358.3,358.82,358.02,358.69,21278.90565628053,358.3,358.82,358.02,358.69,21278.9057
2015-02-03 11:30:00,358.81,358.9,358.1,358.34,10530.886982955162,358.81,358.9,358.1,358.34,10530.887
2015-02-03 11:35:00,358.09,358.86,357.67,358.48,8251.004234067963,358.09,358.86,357.67,358.48,8251.0042
2015-02-03 11:40:00,358.73,359.18,358.33,358.53,14004.994028878516,358.73,359.18,358.33,358.53,14004.994
2015-02-03 11:45:00,358.64,358.78,358.33,358.46,12485.072196287048,358.64,358.78,358.33,358.46,12485.0722
2015-02-03 11:50:00,358.46,358.52,357.49,357.49,10313.755292584952,358.46,358.52,357.49,357.49,10313.7553
2015-02-03 11:55:00,357.77,357.8,356.56,356.56,10965.150363695582,357.77,357.8,356.56,356.56,10965.1504
2015-02-03 12:00:00,357.12,357.45,356.47,356.79,38975.13842145261,357.12,357.45,356.47,356.79,38975.1384
2015-02-03 12:05:00,356.85,357.69,356.52,357.55,32244.05601997612,356.85,357.69,356.52,357.55,32244.056
2015-02-03 12:10:00,357.43,358.75,357.42,358.34,14113.55987406362,357.43,358.75,357.42,358.34,14113.5599
2015-02-03 12:15:00,358.1,358.44,357.96,358.06,5862.555639995658,358.1,358.44,357.96,358.06,5862.5556
2015-02-03 12:20:00,357.82,358.06,357.51,357.66,17044.837694061447,357.82,358.06,357.51,357.66,17044.8377
2015-02-03 12:25:00,357.87,358.21,357.49,358.12,5645.423949625448,357.87,358.21,357.49,358.12,5645.4239
2015-02-03 12:30:00,357.91,358.84,357.6,358.51,23124.52502442732,357.91,358.84,357.6,358.51,23124.525
2015-02-03 12:35:00,358.38,358.54,357.64,357.93,7165.345782216915,358.38,358.54,357.64,357.93,7165.3458
2015-02-03 12:40:00,357.76,358.43,357.76,358.43,7273.91162740202,357.76,358.43,357.76,358.43,7273.9116
2015-02-03 12:45:00,358.58,358.81,357.74,357.85,9228.096840733906,358.58,358.81,357.74,357.85,9228.0968
2015-02-03 12:50:00,357.87,358.15,357.39,357.73,13245.033112582782,357.87,358.15,357.39,357.73,13245.0331
2015-02-03 12:55:00,357.88,358.45,357.32,358.45,13787.862338508306,357.88,358.45,357.32,358.45,13787.8623
2015-02-03 13:00:00,358.47,358.58,357.98,358.34,8359.570079253068,358.47,358.58,357.98,358.34,8359.5701
2015-02-03 13:05:00,358.35,358.5,357.98,358.21,4885.463033329715,358.35,358.5,357.98,358.21,4885.463
2015-02-03 13:10:00,358.31,358.47,357.87,358.34,6405.384865921182,358.31,358.47,357.87,358.34,6405.3849
2015-02-03 13:15:00,358.19,358.48,358.07,358.08,3908.370426663772,358.19,358.48,358.07,358.08,3908.3704
2015-02-03 13:20:00,358.11,359.09,358.11,358.81,21387.47150146564,358.11,359.09,358.11,358.81,21387.4715
2015-02-03 13:25:00,359.2,359.95,358.35,359.75,14113.55987406362,359.2,359.95,358.35,359.75,14113.5599
2015-02-03 13:30:00,359.81,361.99,359.74,361.96,12376.506351101943,359.81,361.99,359.74,361.96,12376.5064
2015-02-03 13:35:00,361.67,364.3,361.66,363.16,49614.59124959288,361.67,364.3,361.66,363.16,49614.5912
2015-02-03 13:40:00,363.17,363.43,361.85,361.85,17804.798610357182,363.17,363.43,361.85,361.85,17804.7986
2015-02-03 13:45:00,362.0,362.9,361.59,362.9,9010.965150363696,362.0,362.9,361.59,362.9,9010.9652
2015-02-03 13:50:00,362.96,363.46,362.49,363.16,11833.67712517642,362.96,363.46,362.49,363.16,11833.6771
2015-02-03 13:55:00,363.17,363.34,362.11,362.8,27575.724677016613,363.17,363.34,362.11,362.8,27575.7247
2015-02-03 14:00:00,362.77,363.16,361.69,361.73,25838.671154054937,362.77,363.16,361.69,361.73,25838.6712
2015-02-03 14:05:00,362.03,362.04,360.24,360.33,9228.096840733906,362.03,362.04,360.24,360.33,9228.0968
2015-02-03 14:10:00,360.33,360.91,359.32,359.56,31158.39756812507,360.33,360.91,359.32,359.56,31158.3976
2015-02-03 14:15:00,359.55,359.61,358.98,359.3,13679.296493323202,359.55,359.61,358.98,359.3,13679.2965
2015-02-03 14:20:00,359.05,360.21,358.94,358.94,18239.0619910976,359.05,360.21,358.94,358.94,18239.062
2015-02-03 14:25:00,358.97,359.01,358.03,358.04,10313.755292584952,358.97,359.01,358.03,358.04,10313.7553
2015-02-03 14:30:00,358.06,358.21,357.5,358.17,35935.29475626968,358.06,358.21,357.5,358.17,35935.2948
2015-02-03 14:35:00,358.16,359.44,357.91,359.44,29095.64650960808,358.16,359.44,357.91,359.44,29095.6465
2015-02-03 14:40:00,359.69,360.64,359.46,360.63,13027.901422212572,359.69,360.64,359.46,360.63,13027.9014
2015-02-03 14:45:00,360.6,361.97,360.57,361.38,13570.730648138097,360.6,361.97,360.57,361.38,13570.7306
2015-02-03 14:50:00,361.29,361.94,360.71,361.03,11073.716208880687,361.29,361.94,360.71,361.03,11073.7162
2015-02-03 14:55:00,361.3,361.86,361.08,361.58,9662.360221474324,361.3,361.86,361.08,361.58,9662.3602
2015-02-03 15:00:00,361.99,362.04,361.27,361.98,7491.043317772229,361.99,362.04,361.27,361.98,7491.0433
2015-02-03 15:05:00,361.98,361.98,360.97,361.88,16067.745087395506,361.98,361.98,360.97,361.88,16067.7451
2015-02-03 15:10:00,361.84,361.93,361.24,361.88,14656.389099989145,361.84,361.93,361.24,361.88,14656.3891
2015-02-03 15:15:00,361.85,362.49,361.8,362.09,25295.84192812941,361.85,362.49,361.8,362.09,25295.8419
2015-02-03 15:20:00,361.88,362.45,361.62,362.43,17261.969384431657,361.88,362.45,361.62,362.43,17261.9694
2015-02-03 15:25:00,362.33,362.46,361.52,361.81,14113.55987406362,362.33,362.46,361.52,361.81,14113.5599
2015-02-03 15:30:00,361.81,362.53,361.81,361.86,14982.086635544458,361.81,362.53,361.81,361.86,14982.0866
2015-02-03 15:35:00,361.99,362.39,361.75,362.3,11833.67712517642,361.99,362.39,361.75,362.3,11833.6771
2015-02-03 15:40:00,362.43,362.87,362.25,362.59,19758.98382368907,362.43,362.87,362.25,362.59,19758.9838
2015-02-03 15:45:00,362.59,362.59,362.06,362.31,11616.54543480621,362.59,362.59,362.06,362.31,11616.5454
2015-02-03 15:50:00,362.3,363.01,362.3,362.67,36803.82151775052,362.3,363.01,362.3,362.67,36803.8215
2015-02-03 15:55:00,362.63,362.88,362.37,362.81,54500.0542829226,362.63,362.88,362.37,362.81,54500.0543
2015-02-04 09:30:00,357.95,358.06,351.27,352.75,121050.91738139182,357.95,358.06,351.27,352.75,121050.9174
2015-02-04 09:35:00,352.52,354.61,352.52,354.61,36912.38736293562,352.52,354.61,352.52,354.61,36912.3874
2015-02-04 09:40:00,354.69,357.33,354.01,357.33,68939.31169254152,354.69,357.33,354.01,357.33,68939.3117
2015-02-04 09:45:00,357.33,359.23,355.81,356.5,76213.22331994354,357.33,359.23,355.81,356.5,76213.2233
2015-02-04 09:50:00,357.02,357.02,355.56,356.67,32461.187710346327,357.02,357.02,355.56,356.67,32461.1877
2015-02-04 09:55:00,356.78,357.39,356.59,356.84,19216.154597763543,356.78,357.39,356.59,356.84,19216.1546
2015-02-04 10:00:00,357.13,358.18,355.71,356.4,100206.2751058517,357.13,358.18,355.71,356.4,100206.2751
2015-02-04 10:05:00,356.47,357.39,355.76,357.39,26164.368689610248,356.47,357.39,355.76,357.39,26164.3687
2015-02-04 10:10:00,357.32,357.65,356.39,356.56,46900.44511996526,357.32,357.65,356.39,356.56,46900.4451
2015-02-04 10:15:00,356.58,357.46,356.36,357.13,17153.403539246552,356.58,357.46,356.36,357.13,17153.4035
2015-02-04 10:20:00,357.25,357.37,355.16,356.22,28661.38312886766,357.25,357.37,355.16,356.22,28661.3831
2015-02-04 10:25:00,356.57,357.52,355.95,357.52,58516.99055477147,356.57,357.52,355.95,357.52,58516.9906
2015-02-04 10:30:00,357.46,357.56,356.36,356.37,50048.8546303333,357.46,357.56,356.36,356.37,50048.8546
2015-02-04 10:35:00,356.39,357.18,355.9,356.47,46683.31342959505,356.39,357.18,355.9,356.47,46683.3134
2015-02-04 10:40:00,356.54,358.53,356.47,358.53,36152.42644663989,356.54,358.53,356.47,358.53,36152.4264
2015-02-04 10:45:00,358.56,359.04,358.1,358.21,52003.03984366518,358.56,359.04,358.1,358.21,52003.0398
2015-02-04 10:50:00,358.29,358.39,357.56,358.12,28009.98805775703,358.29,358.39,357.56,358.12,28009.9881
2015-02-04 10:55:00,357.87,358.15,356.58,356.58,23341.65671479753,357.87,358.15,356.58,356.58,23341.6567
2015-02-04 11:00:00,356.59,357.39,356.17,357.39,15524.915861469985,356.59,357.39,356.17,357.39,15524.9159
2015-02-04 11:05:00,357.32,357.66,357.15,357.44,14982.086635544458,357.32,357.66,357.15,357.44,14982.0866
2015-02-04 11:10:00,357.4,357.96,357.17,357.76,47986.10357181631,357.4,357.96,357.17,357.76,47986.1036
2015-02-04 11:15:00,357.74,358.43,357.64,358.34,16067.745087395506,357.74,358.43,357.64,358.34,16067.7451
2015-02-04 11:20:00,358.21,358.59,357.49,358.06,15307.784171099773,358.21,358.59,357.49,358.06,15307.7842
2015-02-04 11:25:00,358.07,359.23,358.07,359.23,27901.422212571924,358.07,359.23,358.07,359.23,27901.4222
2015-02-04 11:30:00,359.18,360.36,359.18,360.09,40386.49440885898,359.18,360.36,359.18,360.09,40386.4944
2015-02-04 11:35:00,360.06,360.91,359.92,360.27,12159.374660731732,360.06,360.91,359.92,360.27,12159.3747
2015-02-04 11:40:00,360.26,360.33,359.51,359.68,19650.417978503963,360.26,360.33,359.51,359.68,19650.418
2015-02-04 11:45:00,359.51,360.57,359.35,360.46,11290.847899250895,359.51,360.57,359.35,360.46,11290.8479
2015-02-04 11:50:00,360.41,360.41,359.37,359.93,5753.989794810553,360.41,360.41,359.37,359.93,5753.9898
2015-02-04 11:55:00,359.69,359.85,358.93,359.4,10748.018673325372,359.69,359.85,358.93,359.4,10748.0187
2015-02-04 12:00:00,359.24,359.4,358.88,359.07,14656.389099989145,359.24,359.4,358.88,359.07,14656.3891
2015-02-04 12:05:00,359.16,360.01,358.88,360.01,11616.54543480621,359.16,360.01,358.88,360.01,11616.5454
2015-02-04 12:10:00,360.15,360.63,359.98,360.48,7491.043317772229,360.15,360.63,359.98,360.48,7491.0433
2015-02-04 12:15:00,360.48,361.34,360.39,361.34,15416.350016284878,360.48,361.34,360.39,361.34,15416.35
2015-02-04 12:20:00,361.38,361.45,360.53,361.38,10313.755292584952,361.38,361.45,360.53,361.38,10313.7553
2015-02-04 12:25:00,361.4,361.4,360.5,360.92,14439.257409618936,361.4,361.4,360.5,360.92,14439.2574
2015-02-04 12:30:00,360.79,361.14,359.83,359.92,13462.164802952992,360.79,361.14,359.83,359.92,13462.1648
2015-02-04 12:35:00,359.98,360.18,359.09,359.26,15633.481706655088,359.98,360.18,359.09,359.26,15633.4817
2015-02-04 12:40:00,359.28,359.54,358.42,358.75,6079.687330365867,359.28,359.54,358.42,358.75,6079.6873
2015-02-04 12:45:00,358.75,359.48,358.58,358.58,4994.02887851482,358.75,359.48,358.58,358.58,4994.0289
2015-02-04 12:50:00,358.77,358.86,357.86,357.87,9010.965150363696,358.77,358.86,357.86,357.87,9010.9652
2015-02-04 12:55:00,357.99,358.46,357.71,357.98,22147.43241776137,357.99,358.46,357.71,357.98,22147.4324
2015-02-04 13:00:00,358.07,358.07,357.36,357.36,11290.847899250895,358.07,358.07,357.36,357.36,11290.8479
2015-02-04 13:05:00,357.44,357.76,357.06,357.64,19107.58875257844,357.44,357.76,357.06,357.64,19107.5888
2015-02-04 13:10:00,357.53,357.55,357.09,357.09,3908.370426663772,357.53,357.55,357.09,357.09,3908.3704
2015-02-04 13:15:00,357.47,357.71,356.97,356.97,8685.267614808381,357.47,357.71,356.97,356.97,8685.2676
2015-02-04 13:20:00,356.97,357.52,356.3,357.51,9228.096840733906,356.97,357.52,356.3,357.51,9228.0968
2015-02-04 13:25:00,357.68,359.6,357.68,359.6,8902.399305178591,357.68,359.6,357.68,359.6,8902.3993
2015-02-04 13:30:00,359.44,360.79,359.43,360.79,22038.86657257627,359.44,360.79,359.43,360.79,22038.8666
2015-02-04 13:35:00,360.39,360.62,359.89,360.15,11616.54543480621,360.39,360.62,359.89,360.15,11616.5454
2015-02-04 13:40:00,360.03,360.15,359.58,359.99,12810.769731842363,360.03,360.15,359.58,359.99,12810.7697
2015-02-04 13:45:00,359.76,360.01,359.59,359.9,4559.7654977744005,359.76,360.01,359.59,359.9,4559.7655
2015-02-04 13:50:00,359.88,360.02,359.49,359.78,20410.37889479969,359.88,360.02,359.49,359.78,20410.3789
2015-02-04 13:55:00,359.74,360.12,359.38,360.01,13896.42818369341,359.74,360.12,359.38,360.01,13896.4282
2015-02-04 14:00:00,360.01,361.74,360.01,361.62,24210.18347627836,360.01,361.74,360.01,361.62,24210.1835
2015-02-04 14:05:00,361.83,361.84,360.19,360.23,19976.11551405928,361.83,361.84,360.19,360.23,19976.1155
2015-02-04 14:10:00,360.43,361.08,360.2,360.35,9119.5309955488,360.43,361.08,360.2,360.35,9119.531
2015-02-04 14:15:00,360.11,360.51,360.0,360.0,4016.936271848877,360.11,360.51,360.0,360.0,4016.9363
2015-02-04 14:20:00,360.12,360.32,359.74,360.02,8033.872543697753,360.12,360.32,359.74,360.02,8033.8725
2015-02-04 14:25:00,360.33,360.56,360.15,360.3,5862.555639995658,360.33,360.56,360.15,360.3,5862.5556
2015-02-04 14:30:00,360.44,360.59,359.69,359.76,6731.082401476496,360.44,360.59,359.69,359.76,6731.0824
2015-02-04 14:35:00,359.98,360.99,359.98,360.89,16284.876777765716,359.98,360.99,359.98,360.89,16284.8768
2015-02-04 14:40:00,360.97,361.11,360.71,360.95,18456.19368146781,360.97,361.11,360.71,360.95,18456.1937
2015-02-04 14:45:00,360.91,362.25,360.84,362.21,26490.066225165563,360.91,362.25,360.84,362.21,26490.0662
2015-02-04 14:50:00,362.05,362.19,361.65,362.05,28552.817283682554,362.05,362.19,361.65,362.05,28552.8173
2015-02-04 14:55:00,362.03,362.5,361.95,362.39,13462.164802952992,362.03,362.5,361.95,362.39,13462.1648
2015-02-04 15:00:00,362.14,362.26,361.53,362.08,5211.160568885029,362.14,362.26,361.53,362.08,5211.1606
2015-02-04 15:05:00,362.07,362.53,361.96,362.53,11725.111279991315,362.07,362.53,361.96,362.53,11725.1113
2015-02-04 15:10:00,362.58,362.68,362.23,362.68,11290.847899250895,362.58,362.68,362.23,362.68,11290.8479
2015-02-04 15:15:00,362.66,362.89,362.49,362.68,14004.994028878516,362.66,362.89,362.49,362.68,14004.994
2015-02-04 15:20:00,362.61,363.17,362.56,362.9,28227.11974812724,362.61,363.17,362.56,362.9,28227.1197
2015-02-04 15:25:00,362.81,363.24,362.79,363.04,27467.158831831508,362.81,363.24,362.79,363.04,27467.1588
2015-02-04 15:30:00,362.98,363.33,362.66,363.26,16502.008468135926,362.98,363.33,362.66,363.26,16502.0085
2015-02-04 15:35:00,363.28,363.36,362.47,362.63,31049.831722939965,363.28,363.36,362.47,362.63,31049.8317
2015-02-04 15:40:00,362.71,362.92,360.94,360.94,34415.37292367821,362.71,362.92,360.94,360.94,34415.3729
2015-02-04 15:45:00,360.63,360.82,359.96,360.77,29312.77819997829,360.63,360.82,359.96,360.77,29312.7782
2015-02-04 15:50:00,360.84,360.88,359.33,360.24,46574.747584409946,360.84,360.88,359.33,360.24,46574.7476
2015-02-04 15:55:00,360.11,360.87,359.54,360.25,51568.77646292477,360.11,360.87,359.54,360.25,51568.7765
2015-02-05 09:30:00,362.64,362.64,359.33,361.98,23341.65671479753,362.64,362.64,359.33,361.98,23341.6567
2015-02-05 09:35:00,362.48,366.45,362.0,366.45,46249.05004885463,362.48,366.45,362.0,366.45,46249.05
2015-02-05 09:40:00,366.42,366.42,363.49,364.78,14982.086635544458,366.42,366.42,363.49,364.78,14982.0866
2015-02-05 09:45:00,364.78,365.68,364.12,365.2,17261.969384431657,364.78,365.68,364.12,365.2,17261.9694
2015-02-05 09:50:00,364.85,365.51,364.34,364.57,28878.51481923787,364.85,365.51,364.34,364.57,28878.5148
2015-02-05 09:55:00,364.64,365.67,363.04,365.39,43426.33807404191,364.64,365.67,363.04,365.39,43426.3381
2015-02-05 10:00:00,365.6,366.37,365.19,366.01,34089.675388122894,365.6,366.37,365.19,366.01,34089.6754
2015-02-05 10:05:00,365.63,366.16,364.95,364.95,13570.730648138097,365.63,366.16,364.95,364.95,13570.7306
2015-02-05 10:10:00,365.09,365.83,364.24,365.66,23124.52502442732,365.09,365.83,364.24,365.66,23124.525
2015-02-05 10:15:00,365.79,366.97,365.41,366.15,15524.915861469985,365.79,366.97,365.41,366.15,15524.9159
2015-02-05 10:20:00,365.63,366.01,364.77,365.17,15307.784171099773,365.63,366.01,364.77,365.17,15307.7842
2015-02-05 10:25:00,365.42,366.6,365.41,366.48,13353.598957767888,365.42,366.6,365.41,366.48,13353.599
2015-02-05 10:30:00,366.34,366.83,365.43,365.97,13245.033112582782,366.34,366.83,365.43,365.97,13245.0331
2015-02-05 10:35:00,366.02,366.87,365.96,366.67,25838.671154054937,366.02,366.87,365.96,366.67,25838.6712
2015-02-05 10:40:00,366.73,366.73,366.32,366.52,4016.936271848877,366.73,366.73,366.32,366.52,4016.9363
2015-02-05 10:45:00,366.37,367.07,366.28,366.75,19433.28628813376,366.37,367.07,366.28,366.75,19433.2863
2015-02-05 10:50:00,366.85,366.86,366.34,366.68,5645.423949625448,366.85,366.86,366.34,366.68,5645.4239
2015-02-05 10:55:00,366.51,366.7,365.08,365.12,24210.18347627836,366.51,366.7,365.08,365.12,24210.1835
2015-02-05 11:00:00,365.17,365.51,363.47,364.39,18999.022907393333,365.17,365.51,363.47,364.39,18999.0229
2015-02-05 11:05:00,364.02,364.52,363.66,364.14,15416.350016284878,364.02,364.52,363.66,364.14,15416.35
2015-02-05 11:10:00,363.77,364.06,363.36,363.67,5971.121485180763,363.77,364.06,363.36,363.67,5971.1215
2015-02-05 11:15:00,363.7,363.71,362.43,363.24,9010.965150363696,363.7,363.71,362.43,363.24,9010.9652
2015-02-05 11:20:00,363.37,363.49,362.82,363.42,7816.740853327544,363.37,363.49,362.82,363.42,7816.7409
2015-02-05 11:25:00,363.58,364.01,363.58,363.98,2062.7510585169907,363.58,364.01,363.58,363.98,2062.7511
2015-02-05 11:30:00,364.32,365.86,364.21,365.11,11290.847899250895,364.32,365.86,364.21,365.11,11290.8479
2015-02-05 11:35:00,365.46,365.46,364.62,364.89,7165.345782216915,365.46,365.46,364.62,364.89,7165.3458
2015-02-05 11:40:00,364.79,365.29,364.42,364.74,16610.57431332103,364.79,365.29,364.42,364.74,16610.5743
2015-02-05 11:45:00,365.03,366.14,364.97,366.1,30289.87080664423,365.03,366.14,364.97,366.1,30289.8708
2015-02-05 11:50:00,366.06,366.06,364.92,365.42,7925.306698512648,366.06,366.06,364.92,365.42,7925.3067
2015-02-05 11:55:00,365.11,365.47,364.96,365.13,5862.555639995658,365.11,365.47,364.96,365.13,5862.5556
2015-02-05 12:00:00,365.04,366.54,365.04,366.49,34849.63630441863,365.04,366.54,365.04,366.49,34849.6363
2015-02-05 12:05:00,366.38,366.4,365.96,366.4,6405.384865921182,366.38,366.4,365.96,366.4,6405.3849
2015-02-05 12:10:00,366.46,366.46,365.42,365.76,15633.481706655088,366.46,366.46,365.42,365.76,15633.4817
2015-02-05 12:15:00,365.35,365.93,365.26,365.61,7273.91162740202,365.35,365.93,365.26,365.61,7273.9116
2015-02-05 12:20:00,365.32,365.93,365.24,365.47,5645.423949625448,365.32,365.93,365.24,365.47,5645.4239
2015-02-05 12:25:00,365.32,365.32,364.07,364.64,9010.965150363696,365.32,365.32,364.07,364.64,9010.9652
2015-02-05 12:30:00,364.4,365.07,364.4,364.92,2822.711974812724,364.4,365.07,364.4,364.92,2822.712
2015-02-05 12:35:00,365.23,365.35,364.92,365.11,3582.6728911084574,365.23,365.35,364.92,365.11,3582.6729
2015-02-05 12:40:00,365.07,365.07,364.49,364.75,4885.463033329715,365.07,365.07,364.49,364.75,4885.463
2015-02-05 12:45:00,364.88,365.05,364.39,364.51,8033.872543697753,364.88,365.05,364.39,364.51,8033.8725
2015-02-05 12:50:00,364.53,364.63,363.83,363.83,4125.502117033981,364.53,364.63,363.83,363.83,4125.5021
2015-02-05 12:55:00,363.67,364.09,363.27,364.09,6839.648246661601,363.67,364.09,363.27,364.09,6839.6482
2015-02-05 13:00:00,364.06,365.02,364.06,365.02,9553.79437628922,364.06,365.02,364.06,365.02,9553.7944
2015-02-05 13:05:00,364.98,364.98,363.82,363.82,12050.80881554663,364.98,364.98,363.82,363.82,12050.8088
2015-02-05 13:10:00,364.12,364.67,364.12,364.47,6405.384865921182,364.12,364.67,364.12,364.47,6405.3849
2015-02-05 13:15:00,364.53,365.91,364.53,365.91,36695.25567256541,364.53,365.91,364.53,365.91,36695.2557
2015-02-05 13:20:00,365.9,366.28,365.58,366.09,3256.975355553143,365.9,366.28,365.58,366.09,3256.9754
2015-02-05 13:25:00,366.14,366.41,365.57,366.33,22581.69579850179,366.14,366.41,365.57,366.33,22581.6958
2015-02-05 13:30:00,366.09,366.49,365.89,366.49,19107.58875257844,366.09,366.49,365.89,366.49,19107.5888
2015-02-05 13:35:00,366.26,367.18,366.21,367.06,17696.232765172077,366.26,367.18,366.21,367.06,17696.2328
2015-02-05 13:40:00,367.17,367.32,366.7,367.06,12702.203886657258,367.17,367.32,366.7,367.06,12702.2039
2015-02-05 13:45:00,366.89,367.03,366.47,366.77,6839.648246661601,366.89,367.03,366.47,366.77,6839.6482
2015-02-05 13:50:00,366.75,366.86,366.43,366.85,5428.292259255239,366.75,366.86,366.43,366.85,5428.2923
2015-02-05 13:55:00,366.98,367.43,366.7,367.43,13679.296493323202,366.98,367.43,366.7,367.43,13679.2965
2015-02-05 14:00:00,367.43,367.83,367.1,367.82,9445.228531104114,367.43,367.83,367.1,367.82,9445.2285
2015-02-05 14:05:00,367.76,368.53,367.62,368.5,26924.329605905983,367.76,368.53,367.62,368.5,26924.3296
2015-02-05 14:10:00,368.47,369.47,368.35,369.08,23775.920095537946,368.47,369.47,368.35,369.08,23775.9201
2015-02-05 14:15:00,368.91,368.91,368.3,368.62,10639.452828140267,368.91,368.91,368.3,368.62,10639.4528
2015-02-05 14:20:00,368.56,368.83,368.3,368.74,27141.4612962762,368.56,368.83,368.3,368.74,27141.4613
2015-02-05 14:25:00,368.74,368.98,368.26,368.81,22581.69579850179,368.74,368.98,368.26,368.81,22581.6958
2015-02-05 14:30:00,368.76,368.96,368.31,368.71,8251.004234067963,368.76,368.96,368.31,368.71,8251.0042
2015-02-05 14:35:00,368.87,368.87,368.4,368.69,5102.5947236999245,368.87,368.87,368.4,368.69,5102.5947
2015-02-05 14:40:00,368.75,368.76,368.22,368.22,16284.876777765716,368.75,368.76,368.22,368.22,16284.8768
2015-02-05 14:45:00,368.34,368.64,367.73,367.95,30941.26587775486,368.34,368.64,367.73,367.95,30941.2659
2015-02-05 14:50:00,367.94,368.61,367.78,368.4,28118.55390294213,367.94,368.61,367.78,368.4,28118.5539
2015-02-05 14:55:00,368.18,368.5,368.16,368.32,20844.642275540114,368.18,368.5,368.16,368.32,20844.6423
2015-02-05 15:00:00,368.38,368.9,368.2,368.72,14113.55987406362,368.38,368.9,368.2,368.72,14113.5599
2015-02-05 15:05:00,368.91,369.28,368.68,369.08,8576.701769623276,368.91,369.28,368.68,369.08,8576.7018
2015-02-05 15:10:00,369.01,369.24,368.91,369.24,14330.69156443383,369.01,369.24,368.91,369.24,14330.6916
2015-02-05 15:15:00,369.13,369.23,368.88,369.03,9770.92606665943,369.13,369.23,368.88,369.03,9770.9261
2015-02-05 15:20:00,369.09,369.26,368.88,368.88,8576.701769623276,369.09,369.26,368.88,368.88,8576.7018
2015-02-05 15:25:00,368.95,369.79,368.89,369.74,20627.510585169905,368.95,369.79,368.89,369.74,20627.5106
2015-02-05 15:30:00,369.77,370.46,369.44,370.46,29312.77819997829,369.77,370.46,369.44,370.46,29312.7782
2015-02-05 15:35:00,370.28,370.59,370.13,370.46,18564.75952665292,370.28,370.59,370.13,370.46,18564.7595
2015-02-05 15:40:00,370.37,370.58,370.24,370.3,17587.666919986972,370.37,370.58,370.24,370.3,17587.6669
2015-02-05 15:45:00,370.3,370.37,370.13,370.17,29204.212354793184,370.3,370.37,370.13,370.17,29204.2124
2015-02-05 15:50:00,370.15,370.65,370.09,370.37,42340.67962219086,370.15,370.65,370.09,370.37,42340.6796
2015-02-05 15:55:00,370.25,370.64,370.04,370.08,63619.58527847139,370.25,370.64,370.04,370.08,63619.5853
2015-02-06 09:30:00,368.73,368.81,367.52,367.72,67202.25816957986,368.73,368.81,367.52,367.72,67202.2582
2015-02-06 09:35:00,368.44,369.82,367.91,369.69,33438.28031701227,368.44,369.82,367.91,369.69,33438.2803
2015-02-06 09:40:00,370.09,370.92,369.31,369.59,12267.940505916838,370.09,370.92,369.31,369.59,12267.9405
2015-02-06 09:45:00,369.46,370.9,368.5,370.77,21821.73488220606,369.46,370.9,368.5,370.77,21821.7349
2015-02-06 09:50:00,370.83,372.08,370.73,370.89,11399.413744436,370.83,372.08,370.73,370.89,11399.4137
2015-02-06 09:55:00,370.92,371.9,370.15,371.38,12919.335577027468,370.92,371.9,370.15,371.38,12919.3356
2015-02-06 10:00:00,371.09,373.02,371.09,373.02,20736.07643035501,371.09,373.02,371.09,373.02,20736.0764
2015-02-06 10:05:00,372.79,373.83,372.12,373.83,24753.012702203887,372.79,373.83,372.12,373.83,24753.0127
2015-02-06 10:10:00,373.56,375.35,373.34,374.38,27684.29052220172,373.56,375.35,373.34,374.38,27684.2905
2015-02-06 10:15:00,374.37,374.63,373.5,374.03,28009.98805775703,374.37,374.63,373.5,374.03,28009.9881
2015-02-06 10:20:00,373.9,373.99,373.33,373.49,10422.321137770055,373.9,373.99,373.33,373.49,10422.3211
2015-02-06 10:25:00,373.46,374.12,373.46,373.76,24753.012702203887,373.46,374.12,373.46,373.76,24753.0127
2015-02-06 10:30:00,373.8,373.85,372.8,373.75,14547.82325480404,373.8,373.85,372.8,373.75,14547.8233
2015-02-06 10:35:00,373.75,374.64,373.6,374.45,16176.31093258061,373.75,374.64,373.6,374.45,16176.3109
2015-02-06 10:40:00,374.56,375.35,373.98,375.2,20193.24720442949,374.56,375.35,373.98,375.2,20193.2472
2015-02-06 10:45:00,375.15,375.75,374.87,375.6,15633.481706655088,375.15,375.75,374.87,375.6,15633.4817
2015-02-06 10:50:00,375.58,375.58,373.67,374.09,11942.242970361523,375.58,375.58,373.67,374.09,11942.243
2015-02-06 10:55:00,373.93,374.16,373.66,373.87,15090.652480729565,373.93,374.16,373.66,373.87,15090.6525
2015-02-06 11:00:00,373.66,373.67,372.48,373.48,20844.642275540114,373.66,373.67,372.48,373.48,20844.6423
2015-02-06 11:05:00,373.61,374.24,372.59,372.95,8576.701769623276,373.61,374.24,372.59,372.95,8576.7018
2015-02-06 11:10:00,373.07,373.31,372.49,372.64,7708.175008142439,373.07,373.31,372.49,372.64,7708.175
2015-02-06 11:15:00,372.64,372.64,372.25,372.49,7816.740853327544,372.64,372.64,372.25,372.49,7816.7409
2015-02-06 11:20:00,372.5,373.5,372.21,373.5,21170.33981109543,372.5,373.5,372.21,373.5,21170.3398
2015-02-06 11:25:00,373.6,373.67,372.66,373.42,6513.950711106286,373.6,373.67,372.66,373.42,6513.9507
2015-02-06 11:30:00,373.28,373.41,372.6,373.05,6296.819020736077,373.28,373.41,372.6,373.05,6296.819
2015-02-06 11:35:00,372.77,373.28,372.58,372.99,28769.948974052764,372.77,373.28,372.58,372.99,28769.949
2015-02-06 11:40:00,372.7,373.4,372.7,373.37,6948.214091846705,372.7,373.4,372.7,373.37,6948.2141
2015-02-06 11:45:00,373.56,374.66,373.39,374.04,18239.0619910976,373.56,374.66,373.39,374.04,18239.062
2015-02-06 11:50:00,373.97,373.99,373.03,373.06,2605.5802844425143,373.97,373.99,373.03,373.06,2605.5803
2015-02-06 11:55:00,372.68,372.93,372.43,372.93,4451.199652589296,372.68,372.93,372.43,372.93,4451.1997
2015-02-06 12:00:00,372.92,373.29,372.37,372.37,9770.92606665943,372.92,373.29,372.37,372.37,9770.9261
2015-02-06 12:05:00,372.35,372.58,372.14,372.58,4234.067962219086,372.35,372.58,372.14,372.58,4234.068
2015-02-06 12:10:00,372.58,372.88,372.25,372.7,11399.413744436,372.58,372.88,372.25,372.7,11399.4137
2015-02-06 12:15:00,372.53,372.68,372.34,372.55,3474.1070459233524,372.53,372.68,372.34,372.55,3474.107
2015-02-06 12:20:00,372.21,372.37,371.66,372.02,4451.199652589296,372.21,372.37,371.66,372.02,4451.1997
2015-02-06 12:25:00,371.85,372.59,371.81,372.23,6296.819020736077,371.85,372.59,371.81,372.23,6296.819
2015-02-06 12:30:00,372.12,372.58,371.99,372.29,11290.847899250895,372.12,372.58,371.99,372.29,11290.8479
2015-02-06 12:35:00,372.29,372.65,371.99,372.54,7273.91162740202,372.29,372.65,371.99,372.54,7273.9116
2015-02-06 12:40:00,372.41,372.69,370.77,371.63,18130.496145912497,372.41,372.69,370.77,371.63,18130.4961
2015-02-06 12:45:00,371.34,372.23,370.68,372.12,9010.965150363696,371.34,372.23,370.68,372.12,9010.9652
2015-02-06 12:50:00,372.3,372.71,372.17,372.54,8359.570079253068,372.3,372.71,372.17,372.54,8359.5701
2015-02-06 12:55:00,372.58,373.43,372.4,373.28,5428.292259255239,372.58,373.43,372.4,373.28,5428.2923
2015-02-06 13:00:00,372.87,373.04,372.01,372.06,5211.160568885029,372.87,373.04,372.01,372.06,5211.1606
2015-02-06 13:05:00,372.09,372.44,371.61,372.44,27358.592986646403,372.09,372.44,371.61,372.44,27358.593
2015-02-06 13:10:00,372.14,372.59,372.02,372.35,15199.218325914668,372.14,372.59,372.02,372.35,15199.2183
2015-02-06 13:15:00,372.58,373.04,372.26,372.4,11942.242970361523,372.58,373.04,372.26,372.4,11942.243
2015-02-06 13:20:00,372.64,372.75,372.07,372.33,9988.05775702964,372.64,372.75,372.07,372.33,9988.0578
2015-02-06 13:25:00,372.07,373.11,371.95,372.69,31592.660948865487,372.07,373.11,371.95,372.69,31592.6609
2015-02-06 13:30:00,373.05,373.15,372.53,372.92,5645.423949625448,373.05,373.15,372.53,372.92,5645.4239
2015-02-06 13:35:00,372.62,373.05,371.96,372.84,22147.43241776137,372.62,373.05,371.96,372.84,22147.4324
2015-02-06 13:40:00,372.89,372.96,372.35,372.62,10422.321137770055,372.89,372.96,372.35,372.62,10422.3211
2015-02-06 13:45:00,372.61,372.85,372.18,372.63,23233.09086961242,372.61,372.85,372.18,372.63,23233.0909
2015-02-06 13:50:00,372.49,373.05,372.49,372.8,42774.94300293128,372.49,373.05,372.49,372.8,42774.943
2015-02-06 13:55:00,372.82,373.06,372.63,373.03,19650.417978503963,372.82,373.06,372.63,373.03,19650.418
2015-02-06 14:00:00,373.0,373.34,372.81,373.14,24318.749321463467,373.0,373.34,372.81,373.14,24318.7493
2015-02-06 14:05:00,373.31,373.51,372.81,372.97,19324.72044294865,373.31,373.51,372.81,372.97,19324.7204
2015-02-06 14:10:00,373.08,373.34,372.77,373.15,7708.175008142439,373.08,373.34,372.77,373.15,7708.175
2015-02-06 14:15:00,373.13,373.26,372.88,373.18,9336.662685919013,373.13,373.26,372.88,373.18,9336.6627
2015-02-06 14:20:00,373.05,373.8,372.94,373.34,16393.44262295082,373.05,373.8,372.94,373.34,16393.4426
2015-02-06 14:25:00,373.48,373.7,373.08,373.3,17370.535229616762,373.48,373.7,373.08,373.3,17370.5352
2015-02-06 14:30:00,373.42,373.7,373.03,373.04,10856.584518510475,373.42,373.7,373.03,373.04,10856.5845
2015-02-06 14:35:00,373.27,373.59,372.79,372.79,14873.520790359353,373.27,373.59,372.79,372.79,14873.5208
2015-02-06 14:40:00,373.02,373.2,372.73,373.08,17696.232765172077,373.02,373.2,372.73,373.08,17696.2328
2015-02-06 14:45:00,373.05,373.17,372.69,372.83,24535.88101183368,373.05,373.17,372.69,372.83,24535.881
2015-02-06 14:50:00,372.72,372.88,372.18,372.49,18456.19368146781,372.72,372.88,372.18,372.49,18456.1937
2015-02-06 14:55:00,372.86,372.86,372.16,372.29,17696.232765172077,372.86,372.86,372.16,372.29,17696.2328
2015-02-06 15:00:00,372.16,372.9,371.75,372.03,33329.71447182717,372.16,372.9,371.75,372.03,33329.7145
2015-02-06 15:05:00,371.89,372.35,371.83,372.12,10205.189447399847,371.89,372.35,371.83,372.12,10205.1894
2015-02-06 15:10:00,372.06,372.06,370.95,371.2,20301.8130496146,372.06,372.06,370.95,371.2,20301.813
2015-02-06 15:15:00,371.03,371.39,370.08,370.08,17370.535229616762,371.03,371.39,370.08,370.08,17370.5352
2015-02-06 15:20:00,369.79,371.04,369.41,370.41,11942.242970361523,369.79,371.04,369.41,370.41,11942.243
2015-02-06 15:25:00,370.45,370.96,368.83,368.96,13353.598957767888,370.45,370.96,368.83,368.96,13353.599
2015-02-06 15:30:00,369.12,369.58,368.44,369.27,20844.642275540114,369.12,369.58,368.44,369.27,20844.6423
2015-02-06 15:35:00,369.23,369.34,368.17,368.39,31701.22679405059,369.23,369.34,368.17,368.39,31701.2268
2015-02-06 15:40:00,368.33,368.53,367.62,367.82,25295.84192812941,368.33,368.53,367.62,367.82,25295.8419
2015-02-06 15:45:00,367.81,368.58,367.69,368.58,29204.212354793184,367.81,368.58,367.69,368.58,29204.2124
2015-02-06 15:50:00,368.64,370.02,368.64,369.89,32895.45109108675,368.64,370.02,368.64,369.89,32895.4511
2015-02-06 15:55:00,370.22,370.37,369.76,370.37,100314.8409510368,370.22,370.37,369.76,370.37,100314.841
2015-02-09 09:30:00,366.64,367.12,365.67,366.72,50917.38139181414,366.64,367.12,365.67,366.72,50917.3814
2015-02-09 09:35:00,366.98,367.19,365.3,366.75,28769.948974052764,366.98,367.19,365.3,366.75,28769.949
2015-02-09 09:40:00,366.63,368.16,366.63,367.21,19541.85213331886,366.63,368.16,366.63,367.21,19541.8521
2015-02-09 09:45:00,367.57,369.3,367.26,368.66,11725.111279991315,367.57,369.3,367.26,368.66,11725.1113
2015-02-09 09:50:00,368.62,369.77,368.62,369.27,13896.42818369341,368.62,369.77,368.62,369.27,13896.4282
2015-02-09 09:55:00,369.36,369.92,368.92,369.51,16719.140158506136,369.36,369.92,368.92,369.51,16719.1402
2015-02-09 10:00:00,369.9,370.07,369.24,369.42,6839.648246661601,369.9,370.07,369.24,369.42,6839.6482
2015-02-09 10:05:00,369.52,371.06,369.48,370.95,18347.627836282707,369.52,371.06,369.48,370.95,18347.6278
2015-02-09 10:10:00,370.88,370.94,370.0,370.28,13787.862338508306,370.88,370.94,370.0,370.28,13787.8623
2015-02-09 10:15:00,370.13,370.28,368.98,369.23,11507.979589621104,370.13,370.28,368.98,369.23,11507.9796
2015-02-09 10:20:00,369.29,369.99,369.29,369.42,16067.745087395506,369.29,369.99,369.29,369.42,16067.7451
2015-02-09 10:25:00,369.42,369.7,369.2,369.55,14547.82325480404,369.42,369.7,369.2,369.55,14547.8233
2015-02-09 10:30:00,369.43,369.69,369.25,369.37,14004.994028878516,369.43,369.69,369.25,369.37,14004.994
2015-02-09 10:35:00,369.33,370.02,369.33,369.61,10856.584518510475,369.33,370.02,369.33,369.61,10856.5845
2015-02-09 10:40:00,369.5,369.52,368.99,369.11,15959.1792422104,369.5,369.52,368.99,369.11,15959.1792
2015-02-09 10:45:00,369.08,369.54,368.76,369.17,14656.389099989145,369.08,369.54,368.76,369.17,14656.3891
2015-02-09 10:50:00,369.08,369.28,368.73,368.95,4776.89718814461,369.08,369.28,368.73,368.95,4776.8972
2015-02-09 10:55:00,368.75,368.8,367.32,367.6,9662.360221474324,368.75,368.8,367.32,367.6,9662.3602
2015-02-09 11:00:00,367.57,368.08,366.86,367.58,16176.31093258061,367.57,368.08,366.86,367.58,16176.3109
2015-02-09 11:05:00,367.53,368.41,367.34,368.41,4994.02887851482,367.53,368.41,367.34,368.41,4994.0289
2015-02-09 11:10:00,368.65,368.8,368.05,368.57,27467.158831831508,368.65,368.8,368.05,368.57,27467.1588
2015-02-09 11:15:00,368.5,369.4,368.16,369.4,23993.05178590816,368.5,369.4,368.16,369.4,23993.0518
2015-02-09 11:20:00,369.36,369.36,368.47,368.47,9553.79437628922,369.36,369.36,368.47,368.47,9553.7944
2015-02-09 11:25:00,368.74,369.34,368.02,369.34,17261.969384431657,368.74,369.34,368.02,369.34,17261.9694
2015-02-09 11:30:00,369.17,369.33,368.17,368.37,15199.218325914668,369.17,369.33,368.17,368.37,15199.2183
2015-02-09 11:35:00,368.36,369.3,368.29,368.62,4994.02887851482,368.36,369.3,368.29,368.62,4994.0289
2015-02-09 11:40:00,368.65,369.2,368.5,368.64,3799.804581478667,368.65,369.2,368.5,368.64,3799.8046
2015-02-09 11:45:00,368.82,368.89,368.5,368.8,3039.8436651829334,368.82,368.89,368.5,368.8,3039.8437
2015-02-09 11:50:00,368.52,368.82,368.29,368.59,13245.033112582782,368.52,368.82,368.29,368.59,13245.0331
2015-02-09 11:55:00,368.47,368.76,368.39,368.76,4668.3313429595055,368.47,368.76,368.39,368.76,4668.3313
2015-02-09 12:00:00,368.58,368.8,367.77,368.42,14873.520790359353,368.58,368.8,367.77,368.42,14873.5208
2015-02-09 12:05:00,368.53,369.56,368.32,369.56,9010.965150363696,368.53,369.56,368.32,369.56,9010.9652
2015-02-09 12:10:00,369.67,369.9,368.83,369.32,8793.833459993486,369.67,369.9,368.83,369.32,8793.8335
2015-02-09 12:15:00,369.32,369.8,369.13,369.71,8685.267614808381,369.32,369.8,369.13,369.71,8685.2676
2015-02-09 12:20:00,369.41,370.05,369.41,369.93,10422.321137770055,369.41,370.05,369.41,369.93,10422.3211
2015-02-09 12:25:00,369.87,370.77,369.87,370.44,8685.267614808381,369.87,370.77,369.87,370.44,8685.2676
2015-02-09 12:30:00,370.39,370.78,370.11,370.13,8902.399305178591,370.39,370.78,370.11,370.13,8902.3993
2015-02-09 12:35:00,370.12,370.12,369.42,369.74,4234.067962219086,370.12,370.12,369.42,369.74,4234.068
2015-02-09 12:40:00,369.97,369.98,369.27,369.76,6079.687330365867,369.97,369.98,369.27,369.76,6079.6873
2015-02-09 12:45:00,369.84,370.49,369.69,370.09,6839.648246661601,369.84,370.49,369.69,370.09,6839.6482
2015-02-09 12:50:00,370.41,370.7,369.88,370.29,7816.740853327544,370.41,370.7,369.88,370.29,7816.7409
2015-02-09 12:55:00,370.25,370.6,370.0,370.6,3582.6728911084574,370.25,370.6,370.0,370.6,3582.6729
2015-02-09 13:00:00,370.31,370.31,369.55,369.74,7056.77993703181,370.31,370.31,369.55,369.74,7056.7799
2015-02-09 13:05:00,369.58,369.72,369.08,369.23,7816.740853327544,369.58,369.72,369.08,369.23,7816.7409
2015-02-09 13:10:00,369.43,370.26,369.42,370.02,13570.730648138097,369.43,370.26,369.42,370.02,13570.7306
2015-02-09 13:15:00,370.15,370.61,370.07,370.13,12159.374660731732,370.15,370.61,370.07,370.13,12159.3747
2015-02-09 13:20:00,370.08,370.16,369.78,369.94,4234.067962219086,370.08,370.16,369.78,369.94,4234.068
2015-02-09 13:25:00,369.8,370.17,369.26,370.0,13136.467267397677,369.8,370.17,369.26,370.0,13136.4673
2015-02-09 13:30:00,370.0,370.2,369.72,370.02,9662.360221474324,370.0,370.2,369.72,370.02,9662.3602
2015-02-09 13:35:00,369.9,370.69,369.84,370.45,12050.80881554663,369.9,370.69,369.84,370.45,12050.8088
2015-02-09 13:40:00,370.52,370.87,370.37,370.5,13679.296493323202,370.52,370.87,370.37,370.5,13679.2965
2015-02-09 13:45:00,370.47,370.93,370.13,370.72,8142.438388882858,370.47,370.93,370.13,370.72,8142.4384
2015-02-09 13:50:00,370.8,370.8,370.31,370.76,13462.164802952992,370.8,370.8,370.31,370.76,13462.1648
2015-02-09 13:55:00,370.93,370.93,370.16,370.16,5971.121485180763,370.93,370.93,370.16,370.16,5971.1215
2015-02-09 14:00:00,370.2,370.25,369.66,370.09,11399.413744436,370.2,370.25,369.66,370.09,11399.4137
2015-02-09 14:05:00,370.12,370.77,369.77,370.38,20084.681359244383,370.12,370.77,369.77,370.38,20084.6814
2015-02-09 14:10:00,370.31,370.52,369.75,369.75,16067.745087395506,370.31,370.52,369.75,369.75,16067.7451
2015-02-09 14:15:00,369.91,370.38,369.55,369.66,8033.872543697753,369.91,370.38,369.55,369.66,8033.8725
2015-02-09 14:20:00,369.7,370.27,369.42,370.08,2931.277819997829,369.7,370.27,369.42,370.08,2931.2778
2015-02-09 14:25:00,369.9,370.5,369.46,369.64,10096.623602214744,369.9,370.5,369.46,369.64,10096.6236
2015-02-09 14:30:00,369.61,369.61,368.74,368.89,4125.502117033981,369.61,369.61,368.74,368.89,4125.5021
2015-02-09 14:35:00,368.62,369.25,368.55,368.61,7708.175008142439,368.62,369.25,368.55,368.61,7708.175
2015-02-09 14:40:00,368.48,368.49,367.52,367.52,6513.950711106286,368.48,368.49,367.52,367.52,6513.9507
2015-02-09 14:45:00,367.65,368.44,367.54,368.44,41689.28455108023,367.65,368.44,367.54,368.44,41689.2846
2015-02-09 14:50:00,368.52,368.61,367.75,367.94,5536.858104440344,368.52,368.61,367.75,367.94,5536.8581
2015-02-09 14:55:00,367.95,368.33,366.75,366.75,27575.724677016613,367.95,368.33,366.75,366.75,27575.7247
2015-02-09 15:00:00,366.68,366.81,366.14,366.44,14222.125719248725,366.68,366.81,366.14,366.44,14222.1257
2015-02-09 15:05:00,366.47,366.62,365.83,366.49,54065.790902182176,366.47,366.62,365.83,366.49,54065.7909
2015-02-09 15:10:00,366.49,366.61,366.27,366.4,26381.50037998045,366.49,366.61,366.27,366.4,26381.5004
2015-02-09 15:15:00,366.28,366.28,365.2,365.25,48311.801107371626,366.28,366.28,365.2,365.25,48311.8011
2015-02-09 15:20:00,365.18,365.82,365.18,365.62,25621.539463684727,365.18,365.82,365.18,365.62,25621.5395
2015-02-09 15:25:00,365.54,365.71,365.4,365.55,17804.798610357182,365.54,365.71,365.4,365.55,17804.7986
2015-02-09 15:30:00,365.52,365.7,365.26,365.7,28661.38312886766,365.52,365.7,365.26,365.7,28661.3831
2015-02-09 15:35:00,365.52,365.77,365.45,365.57,28769.948974052764,365.52,365.77,365.45,365.57,28769.949
2015-02-09 15:40:00,365.56,366.62,365.4,366.62,26055.802844425143,365.56,366.62,365.4,366.62,26055.8028
2015-02-09 15:45:00,366.67,366.71,366.3,366.4,41689.28455108023,366.67,366.71,366.3,366.4,41689.2846
2015-02-09 15:50:00,366.38,366.6,366.24,366.45,34523.938768863314,366.38,366.6,366.24,366.45,34523.9388
2015-02-09 15:55:00,366.36,366.53,365.22,365.69,62751.05851699055,366.36,366.53,365.22,365.69,62751.0585
2015-02-10 09:30:00,366.64,367.8,365.98,367.16,28009.98805775703,366.64,367.8,365.98,367.16,28009.9881
2015-02-10 09:35:00,367.08,369.24,367.06,367.43,14764.95494517425,367.08,369.24,367.06,367.43,14764.9549
2015-02-10 09:40:00,367.3,368.4,367.06,367.06,8902.399305178591,367.3,368.4,367.06,367.06,8902.3993
2015-02-10 09:45:00,367.07,368.29,366.58,367.9,14547.82325480404,367.07,368.29,366.58,367.9,14547.8233
2015-02-10 09:50:00,368.04,368.04,366.43,366.6,19216.154597763543,368.04,368.04,366.43,366.6,19216.1546
2015-02-10 09:55:00,366.49,366.69,365.26,365.61,31266.96341331017,366.49,366.69,365.26,365.61,31266.9634
2015-02-10 10:00:00,365.67,366.28,365.23,365.71,9662.360221474324,365.67,366.28,365.23,365.71,9662.3602
2015-02-10 10:05:00,365.8,366.93,365.8,366.33,6296.819020736077,365.8,366.93,365.8,366.33,6296.819
2015-02-10 10:10:00,366.51,366.79,366.13,366.28,10096.623602214744,366.51,366.79,366.13,366.28,10096.6236
2015-02-10 10:15:00,366.26,366.75,366.02,366.23,22473.12995331669,366.26,366.75,366.02,366.23,22473.13
2015-02-10 10:20:00,366.45,366.89,366.01,366.43,17044.837694061447,366.45,366.89,366.01,366.43,17044.8377
2015-02-10 10:25:00,366.27,366.75,366.24,366.61,14439.257409618936,366.27,366.75,366.24,366.61,14439.2574
2015-02-10 10:30:00,366.61,367.04,366.31,366.63,26381.50037998045,366.61,367.04,366.31,366.63,26381.5004
2015-02-10 10:35:00,366.6,366.87,366.3,366.6,11833.67712517642,366.6,366.87,366.3,366.6,11833.6771
2015-02-10 10:40:00,366.75,367.37,366.64,366.86,18564.75952665292,366.75,367.37,366.64,366.86,18564.7595
2015-02-10 10:45:00,366.87,366.87,365.79,366.15,14113.55987406362,366.87,366.87,365.79,366.15,14113.5599
2015-02-10 10:50:00,365.7,366.37,365.53,365.68,13462.164802952992,365.7,366.37,365.53,365.68,13462.1648
2015-02-10 10:55:00,365.68,366.59,365.64,366.31,19107.58875257844,365.68,366.59,365.64,366.31,19107.5888
2015-02-10 11:00:00,366.24,366.29,365.83,366.11,10205.189447399847,366.24,366.29,365.83,366.11,10205.1894
2015-02-10 11:05:00,366.23,366.28,364.66,364.91,19216.154597763543,366.23,366.28,364.66,364.91,19216.1546
2015-02-10 11:10:00,365.19,365.38,364.78,365.08,18456.19368146781,365.19,365.38,364.78,365.08,18456.1937
2015-02-10 11:15:00,365.15,365.5,364.76,365.29,15090.652480729565,365.15,365.5,364.76,365.29,15090.6525
2015-02-10 11:20:00,365.48,365.5,364.91,365.0,32461.187710346327,365.48,365.5,364.91,365.0,32461.1877
2015-02-10 11:25:00,364.98,365.61,364.98,365.22,23450.22255998263,364.98,365.61,364.98,365.22,23450.2226
2015-02-10 11:30:00,365.31,365.48,364.76,365.39,26055.802844425143,365.31,365.48,364.76,365.39,26055.8028
2015-02-10 11:35:00,365.39,366.14,365.11,365.85,22690.261643686896,365.39,366.14,365.11,365.85,22690.2616
2015-02-10 11:40:00,365.85,366.0,365.66,365.66,9662.360221474324,365.85,366.0,365.66,365.66,9662.3602
2015-02-10 11:45:00,365.77,365.98,365.35,365.52,35609.597220714364,365.77,365.98,365.35,365.52,35609.5972
2015-02-10 11:50:00,365.63,365.63,365.12,365.48,4342.633807404191,365.63,365.63,365.12,365.48,4342.6338
2015-02-10 11:55:00,365.44,365.76,365.36,365.76,9119.5309955488,365.44,365.76,365.36,365.76,9119.531
2015-02-10 12:00:00,365.8,365.8,364.98,365.42,9445.228531104114,365.8,365.8,364.98,365.42,9445.2285
2015-02-10 12:05:00,365.53,365.6,364.83,365.21,20084.681359244383,365.53,365.6,364.83,365.21,20084.6814
2015-02-10 12:10:00,365.26,365.69,365.22,365.33,11182.282054065792,365.26,365.69,365.22,365.33,11182.2821
2015-02-10 12:15:00,365.29,365.69,365.12,365.62,10205.189447399847,365.29,365.69,365.12,365.62,10205.1894
2015-02-10 12:20:00,365.62,365.62,365.06,365.26,8793.833459993486,365.62,365.62,365.06,365.26,8793.8335
2015-02-10 12:25:00,365.27,365.36,364.9,365.27,7273.91162740202,365.27,365.36,364.9,365.27,7273.9116
2015-02-10 12:30:00,365.29,365.29,364.76,365.1,6731.082401476496,365.29,365.29,364.76,365.1,6731.0824
2015-02-10 12:35:00,364.96,365.39,364.89,365.12,6839.648246661601,364.96,365.39,364.89,365.12,6839.6482
2015-02-10 12:40:00,365.09,365.12,364.68,364.79,12159.374660731732,365.09,365.12,364.68,364.79,12159.3747
2015-02-10 12:45:00,364.85,365.01,364.21,364.59,9662.360221474324,364.85,365.01,364.21,364.59,9662.3602
2015-02-10 12:50:00,364.76,364.93,364.53,364.54,5862.555639995658,364.76,364.93,364.53,364.54,5862.5556
2015-02-10 12:55:00,364.48,365.21,364.41,365.01,9988.05775702964,364.48,365.21,364.41,365.01,9988.0578
2015-02-10 13:00:00,365.06,365.08,364.49,364.85,21278.90565628053,365.06,365.08,364.49,364.85,21278.9057
2015-02-10 13:05:00,365.1,365.39,364.76,365.0,14330.69156443383,365.1,365.39,364.76,365.0,14330.6916
2015-02-10 13:10:00,365.0,365.11,364.56,364.96,25947.23699924004,365.0,365.11,364.56,364.96,25947.237
2015-02-10 13:15:00,364.84,365.3,364.77,365.2,13136.467267397677,364.84,365.3,364.77,365.2,13136.4673
2015-02-10 13:20:00,365.22,365.27,364.76,365.24,5319.726414070134,365.22,365.27,364.76,365.24,5319.7264
2015-02-10 13:25:00,365.12,365.35,364.74,365.01,11833.67712517642,365.12,365.35,364.74,365.01,11833.6771
2015-02-10 13:30:00,365.0,365.06,364.32,364.43,7273.91162740202,365.0,365.06,364.32,364.43,7273.9116
2015-02-10 13:35:00,364.46,365.0,364.44,365.0,7708.175008142439,364.46,365.0,364.44,365.0,7708.175
2015-02-10 13:40:00,365.08,365.09,364.69,364.76,10096.623602214744,365.08,365.09,364.69,364.76,10096.6236
2015-02-10 13:45:00,364.83,365.23,364.54,364.88,8902.399305178591,364.83,365.23,364.54,364.88,8902.3993
2015-02-10 13:50:00,364.85,365.08,364.5,364.99,17587.666919986972,364.85,365.08,364.5,364.99,17587.6669
2015-02-10 13:55:00,364.88,364.88,364.28,364.47,24535.88101183368,364.88,364.88,364.28,364.47,24535.881
2015-02-10 14:00:00,364.54,365.22,364.5,365.14,11507.979589621104,364.54,365.22,364.5,365.14,11507.9796
2015-02-10 14:05:00,365.22,365.27,364.77,365.1,9010.965150363696,365.22,365.27,364.77,365.1,9010.9652
2015-02-10 14:10:00,365.22,365.23,364.53,364.76,28009.98805775703,365.22,365.23,364.53,364.76,28009.9881
2015-02-10 14:15:00,364.77,364.77,364.22,364.28,10205.189447399847,364.77,364.77,364.22,364.28,10205.1894
2015-02-10 14:20:00,364.34,364.52,363.71,364.2,34198.241233308,364.34,364.52,363.71,364.2,34198.2412
2015-02-10 14:25:00,364.3,365.11,364.2,365.11,6622.516556291391,364.3,365.11,364.2,365.11,6622.5166
2015-02-10 14:30:00,364.94,365.51,364.81,364.97,14222.125719248725,364.94,365.51,364.81,364.97,14222.1257
2015-02-10 14:35:00,365.18,365.36,364.97,365.18,42992.07469330149,365.18,365.36,364.97,365.18,42992.0747
2015-02-10 14:40:00,365.21,365.21,364.69,364.75,26164.368689610248,365.21,365.21,364.69,364.75,26164.3687
2015-02-10 14:45:00,364.73,365.16,364.73,365.05,15307.784171099773,364.73,365.16,364.73,365.05,15307.7842
2015-02-10 14:50:00,364.99,365.06,364.71,365.06,15307.784171099773,364.99,365.06,364.71,365.06,15307.7842
2015-02-10 14:55:00,364.99,365.27,364.65,364.98,33438.28031701227,364.99,365.27,364.65,364.98,33438.2803
2015-02-10 15:00:00,365.09,365.62,364.83,365.47,18456.19368146781,365.09,365.62,364.83,365.47,18456.1937
2015-02-10 15:05:00,365.46,365.98,365.42,365.98,21170.33981109543,365.46,365.98,365.42,365.98,21170.3398
2015-02-10 15:10:00,366.0,366.23,366.0,366.05,37129.51905330584,366.0,366.23,366.0,366.05,37129.5191
2015-02-10 15:15:00,366.05,366.37,366.01,366.24,13570.730648138097,366.05,366.37,366.01,366.24,13570.7306
2015-02-10 15:20:00,366.28,366.28,365.9,366.17,24861.578547388992,366.28,366.28,365.9,366.17,24861.5785
2015-02-10 15:25:00,366.13,366.28,365.81,366.0,9662.360221474324,366.13,366.28,365.81,366.0,9662.3602
2015-02-10 15:30:00,366.07,366.18,365.92,366.08,36260.992291824994,366.07,366.18,365.92,366.08,36260.9923
2015-02-10 15:35:00,366.14,366.21,365.22,365.41,32461.187710346327,366.14,366.21,365.22,365.41,32461.1877
2015-02-10 15:40:00,365.41,365.41,363.84,363.86,32786.88524590164,365.41,365.41,363.84,363.86,32786.8852
2015-02-10 15:45:00,363.94,364.1,362.97,362.97,49397.45955922267,363.94,364.1,362.97,362.97,49397.4596
2015-02-10 15:50:00,363.08,363.92,363.01,363.49,97709.26066659427,363.08,363.92,363.01,363.49,97709.2607
2015-02-10 15:55:00,363.47,364.11,363.31,363.93,97057.86559548366,363.47,364.11,363.31,363.93,97057.8656
2015-02-11 09:30:00,363.71,364.75,360.15,361.96,32461.187710346327,363.71,364.75,360.15,361.96,32461.1877
2015-02-11 09:35:00,362.09,362.88,359.23,360.6,60254.044077733146,362.09,362.88,359.23,360.6,60254.0441
2015-02-11 09:40:00,360.38,361.85,360.27,360.94,23233.09086961242,360.38,361.85,360.27,360.94,23233.0909
2015-02-11 09:45:00,361.19,362.7,361.17,362.7,8251.004234067963,361.19,362.7,361.17,362.7,8251.0042
2015-02-11 09:50:00,362.93,364.02,362.78,364.02,34089.675388122894,362.93,364.02,362.78,364.02,34089.6754
2015-02-11 09:55:00,364.0,364.32,363.41,364.15,27792.85636738682,364.0,364.32,363.41,364.15,27792.8564
2015-02-11 10:00:00,364.22,364.25,362.69,362.76,23667.35425035284,364.22,364.25,362.69,362.76,23667.3543
2015-02-11 10:05:00,362.7,363.04,362.06,362.47,21387.47150146564,362.7,363.04,362.06,362.47,21387.4715
2015-02-11 10:10:00,362.16,363.22,362.09,362.09,7708.175008142439,362.16,363.22,362.09,362.09,7708.175
2015-02-11 10:15:00,362.08,362.86,362.08,362.82,9879.491911844534,362.08,362.86,362.08,362.82,9879.4919
2015-02-11 10:20:00,362.54,363.83,362.32,363.56,19976.11551405928,362.54,363.83,362.32,363.56,19976.1155
2015-02-11 10:25:00,363.8,364.18,363.54,363.93,6622.516556291391,363.8,364.18,363.54,363.93,6622.5166
2015-02-11 10:30:00,363.83,364.06,363.51,363.75,14004.994028878516,363.83,364.06,363.51,363.75,14004.994
2015-02-11 10:35:00,363.63,364.73,363.63,364.48,12159.374660731732,363.63,364.73,363.63,364.48,12159.3747
2015-02-11 10:40:00,364.61,365.55,364.61,365.13,15524.915861469985,364.61,365.55,364.61,365.13,15524.9159
2015-02-11 10:45:00,365.11,365.48,364.48,365.22,25078.7102377592,365.11,365.48,364.48,365.22,25078.7102
2015-02-11 10:50:00,365.14,365.42,364.35,364.59,19650.417978503963,365.14,365.42,364.35,364.59,19650.418
2015-02-11 10:55:00,364.69,364.77,363.9,364.42,8033.872543697753,364.69,364.77,363.9,364.42,8033.8725
2015-02-11 11:00:00,364.65,364.65,363.64,363.69,12050.80881554663,364.65,364.65,363.64,363.69,12050.8088
2015-02-11 11:05:00,363.84,363.89,363.01,363.7,15959.1792422104,363.84,363.89,363.01,363.7,15959.1792
2015-02-11 11:10:00,363.48,363.8,362.45,362.71,22364.564108131584,363.48,363.8,362.45,362.71,22364.5641
2015-02-11 11:15:00,362.78,362.85,361.48,361.97,14982.086635544458,362.78,362.85,361.48,361.97,14982.0866
2015-02-11 11:20:00,361.95,362.24,361.46,361.87,7925.306698512648,361.95,362.24,361.46,361.87,7925.3067
2015-02-11 11:25:00,361.49,361.49,360.24,360.31,31701.22679405059,361.49,361.49,360.24,360.31,31701.2268
2015-02-11 11:30:00,360.79,361.04,360.29,360.75,28552.817283682554,360.79,361.04,360.29,360.75,28552.8173
2015-02-11 11:35:00,360.75,360.87,359.74,359.87,86201.28107697319,360.75,360.87,359.74,359.87,86201.2811
2015-02-11 11:40:00,359.98,361.43,359.75,361.23,30289.87080664423,359.98,361.43,359.75,361.23,30289.8708
2015-02-11 11:45:00,361.43,362.61,361.29,362.25,40712.19194441429,361.43,362.61,361.29,362.25,40712.1919
2015-02-11 11:50:00,362.59,362.66,362.18,362.23,20844.642275540114,362.59,362.66,362.18,362.23,20844.6423
2015-02-11 11:55:00,362.43,362.43,360.89,360.92,10205.189447399847,362.43,362.43,360.89,360.92,10205.1894
2015-02-11 12:00:00,361.37,361.37,360.31,360.31,8685.267614808381,361.37,361.37,360.31,360.31,8685.2676
2015-02-11 12:05:00,360.16,360.88,359.28,359.64,41689.28455108023,360.16,360.88,359.28,359.64,41689.2846
2015-02-11 12:10:00,359.5,360.09,357.89,359.84,57214.20041255021,359.5,360.09,357.89,359.84,57214.2004
2015-02-11 12:15:00,359.95,359.95,359.09,359.1,8793.833459993486,359.95,359.95,359.09,359.1,8793.8335
2015-02-11 12:20:00,359.27,359.65,358.69,359.02,14222.125719248725,359.27,359.65,358.69,359.02,14222.1257
2015-02-11 12:25:00,359.12,360.04,359.04,360.0,8033.872543697753,359.12,360.04,359.04,360.0,8033.8725
2015-02-11 12:30:00,360.04,360.49,359.85,359.85,8685.267614808381,360.04,360.49,359.85,359.85,8685.2676
2015-02-11 12:35:00,359.83,360.35,359.83,360.31,12159.374660731732,359.83,360.35,359.83,360.31,12159.3747
2015-02-11 12:40:00,360.31,360.53,359.98,360.06,15633.481706655088,360.31,360.53,359.98,360.06,15633.4817
2015-02-11 12:45:00,360.29,360.79,359.95,360.29,9445.228531104114,360.29,360.79,359.95,360.29,9445.2285
2015-02-11 12:50:00,360.15,360.79,359.76,360.23,16176.31093258061,360.15,360.79,359.76,360.23,16176.3109
2015-02-11 12:55:00,359.96,360.07,359.04,359.33,11507.979589621104,359.96,360.07,359.04,359.33,11507.9796
2015-02-11 13:00:00,359.19,360.1,359.19,359.38,5536.858104440344,359.19,360.1,359.19,359.38,5536.8581
2015-02-11 13:05:00,359.18,359.56,358.79,358.83,21821.73488220606,359.18,359.56,358.79,358.83,21821.7349
2015-02-11 13:10:00,359.03,359.43,358.24,359.43,44077.73314515254,359.03,359.43,358.24,359.43,44077.7331
2015-02-11 13:15:00,359.16,360.27,359.16,360.27,4668.3313429595055,359.16,360.27,359.16,360.27,4668.3313
2015-02-11 13:20:00,359.89,360.3,359.26,359.26,18890.45706220823,359.89,360.3,359.26,359.26,18890.4571
2015-02-11 13:25:00,359.39,359.67,358.91,359.25,9010.965150363696,359.39,359.67,358.91,359.25,9010.9652
2015-02-11 13:30:00,359.27,359.41,358.87,359.15,8793.833459993486,359.27,359.41,358.87,359.15,8793.8335
2015-02-11 13:35:00,359.04,359.23,358.81,359.09,12376.506351101943,359.04,359.23,358.81,359.09,12376.5064
2015-02-11 13:40:00,358.93,359.08,358.56,358.9,8359.570079253068,358.93,359.08,358.56,358.9,8359.5701
2015-02-11 13:45:00,358.65,358.89,358.36,358.69,22690.261643686896,358.65,358.89,358.36,358.69,22690.2616
2015-02-11 13:50:00,358.78,359.08,358.36,358.86,17153.403539246552,358.78,359.08,358.36,358.86,17153.4035
2015-02-11 13:55:00,358.84,359.48,358.34,359.43,21387.47150146564,358.84,359.48,358.34,359.43,21387.4715
2015-02-11 14:00:00,359.36,359.83,359.22,359.6,7491.043317772229,359.36,359.83,359.22,359.6,7491.0433
2015-02-11 14:05:00,359.69,359.98,359.26,359.79,18564.75952665292,359.69,359.98,359.26,359.79,18564.7595
2015-02-11 14:10:00,359.86,359.88,359.09,359.2,20736.07643035501,359.86,359.88,359.09,359.2,20736.0764
2015-02-11 14:15:00,359.21,359.33,358.45,358.55,6948.214091846705,359.21,359.33,358.45,358.55,6948.2141
2015-02-11 14:20:00,358.53,358.81,358.46,358.81,6622.516556291391,358.53,358.81,358.46,358.81,6622.5166
2015-02-11 14:25:00,358.68,358.73,357.87,358.67,40060.79687330366,358.68,358.73,357.87,358.67,40060.7969
2015-02-11 14:30:00,358.73,359.63,358.6,359.61,11399.413744436,358.73,359.63,358.6,359.61,11399.4137
2015-02-11 14:35:00,359.36,359.51,358.94,359.4,10422.321137770055,359.36,359.51,358.94,359.4,10422.3211
2015-02-11 14:40:00,359.51,359.57,358.72,359.05,5971.121485180763,359.51,359.57,358.72,359.05,5971.1215
2015-02-11 14:45:00,359.14,359.42,359.14,359.14,8359.570079253068,359.14,359.42,359.14,359.14,8359.5701
2015-02-11 14:50:00,359.14,359.38,358.97,358.97,9010.965150363696,359.14,359.38,358.97,358.97,9010.9652
2015-02-11 14:55:00,359.1,359.63,359.1,359.42,11507.979589621104,359.1,359.63,359.1,359.42,11507.9796
2015-02-11 15:00:00,359.35,359.82,359.24,359.57,12376.506351101943,359.35,359.82,359.24,359.57,12376.5064
2015-02-11 15:05:00,359.63,359.72,358.93,358.93,10639.452828140267,359.63,359.72,358.93,358.93,10639.4528
2015-02-11 15:10:00,359.04,359.16,358.79,358.87,8468.135924438173,359.04,359.16,358.79,358.87,8468.1359
2015-02-11 15:15:00,358.84,359.03,358.49,358.75,11725.111279991315,358.84,359.03,358.49,358.75,11725.1113
2015-02-11 15:20:00,358.81,359.45,358.4,359.41,15416.350016284878,358.81,359.45,358.4,359.41,15416.35
2015-02-11 15:25:00,359.61,360.13,359.37,359.64,12159.374660731732,359.61,360.13,359.37,359.64,12159.3747
2015-02-11 15:30:00,359.51,359.95,359.26,359.41,17261.969384431657,359.51,359.95,359.26,359.41,17261.9694
2015-02-11 15:35:00,359.31,360.13,359.23,359.61,38106.61165997177,359.31,360.13,359.23,359.61,38106.6117
2015-02-11 15:40:00,359.62,359.83,359.23,359.42,24101.61763109326,359.62,359.83,359.23,359.42,24101.6176
2015-02-11 15:45:00,359.45,359.6,358.34,358.62,29095.64650960808,359.45,359.6,358.34,358.62,29095.6465
2015-02-11 15:50:00,358.71,359.28,358.67,358.84,33655.41200738248,358.71,359.28,358.67,358.84,33655.412
2015-02-11 15:55:00,358.8,359.34,358.68,359.23,45706.22082292911,358.8,359.34,358.68,359.23,45706.2208
2015-02-12 09:30:00,363.55,363.83,361.76,361.76,48528.93279774183,363.55,363.83,361.76,361.76,48528.9328
2015-02-12 09:35:00,361.19,361.37,358.82,359.17,29964.173271088915,361.19,361.37,358.82,359.17,29964.1733
2015-02-12 09:40:00,359.34,359.65,356.98,357.62,79144.50113994138,359.34,359.65,356.98,357.62,79144.5011
2015-02-12 09:45:00,357.41,357.75,356.21,357.69,35066.76799478884,357.41,357.75,356.21,357.69,35066.768
2015-02-12 09:50:00,357.69,358.65,356.71,356.98,10205.189447399847,357.69,358.65,356.71,356.98,10205.1894
2015-02-12 09:55:00,356.99,357.06,355.67,356.81,22473.12995331669,356.99,357.06,355.67,356.81,22473.13
2015-02-12 10:00:00,356.82,357.78,356.49,356.93,32895.45109108675,356.82,357.78,356.49,356.93,32895.4511
2015-02-12 10:05:00,356.68,357.63,356.66,356.88,13896.42818369341,356.68,357.63,356.66,356.88,13896.4282
2015-02-12 10:10:00,356.9,357.66,356.61,356.76,35501.03137552926,356.9,357.66,356.61,356.76,35501.0314
2015-02-12 10:15:00,356.77,357.48,356.53,356.97,22581.69579850179,356.77,357.48,356.53,356.97,22581.6958
2015-02-12 10:20:00,356.76,356.97,355.71,356.65,27141.4612962762,356.76,356.97,355.71,356.65,27141.4613
2015-02-12 10:25:00,356.65,356.71,355.71,356.21,45163.39159700358,356.65,356.71,355.71,356.21,45163.3916
2015-02-12 10:30:00,356.22,357.99,356.13,357.93,39517.96764737814,356.22,357.99,356.13,357.93,39517.9676
2015-02-12 10:35:00,358.11,358.11,356.72,356.79,26381.50037998045,358.11,358.11,356.72,356.79,26381.5004
2015-02-12 10:40:00,356.66,356.94,355.88,356.33,16284.876777765716,356.66,356.94,355.88,356.33,16284.8768
2015-02-12 10:45:00,356.56,356.65,356.18,356.55,17587.666919986972,356.56,356.65,356.18,356.55,17587.6669
2015-02-12 10:50:00,356.55,356.84,356.03,356.03,12919.335577027468,356.55,356.84,356.03,356.03,12919.3356
2015-02-12 10:55:00,355.94,356.69,355.9,355.94,17913.364455542287,355.94,356.69,355.9,355.94,17913.3645
2015-02-12 11:00:00,355.94,356.43,355.79,356.2,31158.39756812507,355.94,356.43,355.79,356.2,31158.3976
2015-02-12 11:05:00,356.23,356.46,356.07,356.17,10530.886982955162,356.23,356.46,356.07,356.17,10530.887
2015-02-12 11:10:00,356.18,356.46,355.88,356.04,14113.55987406362,356.18,356.46,355.88,356.04,14113.5599
2015-02-12 11:15:00,356.28,356.54,356.04,356.47,87938.33459993487,356.28,356.54,356.04,356.47,87938.3346
2015-02-12 11:20:00,356.43,356.52,356.06,356.45,15959.1792422104,356.43,356.52,356.06,356.45,15959.1792
2015-02-12 11:25:00,356.48,357.41,356.47,357.41,4668.3313429595055,356.48,357.41,356.47,357.41,4668.3313
2015-02-12 11:30:00,357.6,358.09,357.21,357.65,13570.730648138097,357.6,358.09,357.21,357.65,13570.7306
2015-02-12 11:35:00,357.64,358.12,357.64,357.85,6839.648246661601,357.64,358.12,357.64,357.85,6839.6482
2015-02-12 11:40:00,357.84,358.06,357.51,357.64,9988.05775702964,357.84,358.06,357.51,357.64,9988.0578
2015-02-12 11:45:00,357.81,358.85,357.64,358.76,19650.417978503963,357.81,358.85,357.64,358.76,19650.418
2015-02-12 11:50:00,358.79,359.51,358.31,358.31,41472.15286071002,358.79,359.51,358.31,358.31,41472.1529
2015-02-12 11:55:00,358.47,358.77,357.83,358.06,7816.740853327544,358.47,358.77,357.83,358.06,7816.7409
2015-02-12 12:00:00,358.04,358.69,357.48,358.25,21061.773965910324,358.04,358.69,357.48,358.25,21061.774
2015-02-12 12:05:00,358.23,358.71,357.86,358.71,11725.111279991315,358.23,358.71,357.86,358.71,11725.1113
2015-02-12 12:10:00,358.54,358.54,357.76,358.02,7165.345782216915,358.54,358.54,357.76,358.02,7165.3458
2015-02-12 12:15:00,357.74,358.15,357.36,357.49,9879.491911844534,357.74,358.15,357.36,357.49,9879.4919
2015-02-12 12:20:00,357.38,357.74,357.32,357.48,6622.516556291391,357.38,357.74,357.32,357.48,6622.5166
2015-02-12 12:25:00,357.49,358.26,357.34,358.23,9445.228531104114,357.49,358.26,357.34,358.23,9445.2285
2015-02-12 12:30:00,358.26,358.69,357.92,357.96,7382.477472587125,358.26,358.69,357.92,357.96,7382.4775
2015-02-12 12:35:00,357.91,358.34,357.91,358.31,7382.477472587125,357.91,358.34,357.91,358.31,7382.4775
2015-02-12 12:40:00,358.16,358.83,358.11,358.65,44837.69406144827,358.16,358.83,358.11,358.65,44837.6941
2015-02-12 12:45:00,358.88,358.88,357.94,358.22,4776.89718814461,358.88,358.88,357.94,358.22,4776.8972
2015-02-12 12:50:00,358.22,359.17,358.22,359.12,6731.082401476496,358.22,359.17,358.22,359.12,6731.0824
2015-02-12 12:55:00,359.23,359.51,358.82,359.03,6948.214091846705,359.23,359.51,358.82,359.03,6948.2141
2015-02-12 13:00:00,359.07,359.12,358.49,358.69,7599.609162957334,359.07,359.12,358.49,358.69,7599.6092
2015-02-12 13:05:00,358.97,359.62,358.94,358.96,10856.584518510475,358.97,359.62,358.94,358.96,10856.5845
2015-02-12 13:10:00,359.13,359.63,358.71,359.07,7708.175008142439,359.13,359.63,358.71,359.07,7708.175
2015-02-12 13:15:00,359.04,359.04,358.55,358.58,7273.91162740202,359.04,359.04,358.55,358.58,7273.9116
2015-02-12 13:20:00,358.7,359.19,358.67,359.05,6731.082401476496,358.7,359.19,358.67,359.05,6731.0824
2015-02-12 13:25:00,359.19,360.14,359.13,359.3,12267.940505916838,359.19,360.14,359.13,359.3,12267.9405
2015-02-12 13:30:00,359.66,359.98,358.98,359.0,23558.788405167736,359.66,359.98,358.98,359.0,23558.7884
2015-02-12 13:35:00,359.16,359.67,359.02,359.23,13570.730648138097,359.16,359.67,359.02,359.23,13570.7306
2015-02-12 13:40:00,359.33,360.14,359.33,359.66,9662.360221474324,359.33,360.14,359.33,359.66,9662.3602
2015-02-12 13:45:00,359.94,360.95,359.84,359.84,10965.150363695582,359.94,360.95,359.84,359.84,10965.1504
2015-02-12 13:50:00,359.84,360.61,359.69,360.29,16067.745087395506,359.84,360.61,359.69,360.29,16067.7451
2015-02-12 13:55:00,360.42,360.76,360.06,360.76,6296.819020736077,360.42,360.76,360.06,360.76,6296.819
2015-02-12 14:00:00,360.6,360.66,359.72,360.11,6405.384865921182,360.6,360.66,359.72,360.11,6405.3849
2015-02-12 14:05:00,360.22,360.31,359.74,359.74,5536.858104440344,360.22,360.31,359.74,359.74,5536.8581
2015-02-12 14:10:00,359.76,359.84,358.72,358.74,6731.082401476496,359.76,359.84,358.72,358.74,6731.0824
2015-02-12 14:15:00,358.93,359.07,358.69,359.07,5536.858104440344,358.93,359.07,358.69,359.07,5536.8581
2015-02-12 14:20:00,359.1,359.39,358.46,359.13,7816.740853327544,359.1,359.39,358.46,359.13,7816.7409
2015-02-12 14:25:00,359.11,359.37,358.38,358.74,10965.150363695582,359.11,359.37,358.38,358.74,10965.1504
2015-02-12 14:30:00,358.77,358.77,358.18,358.66,10096.623602214744,358.77,358.77,358.18,358.66,10096.6236
2015-02-12 14:35:00,358.62,358.85,358.2,358.76,10422.321137770055,358.62,358.85,358.2,358.76,10422.3211
2015-02-12 14:40:00,358.81,359.72,358.78,359.35,5536.858104440344,358.81,359.72,358.78,359.35,5536.8581
2015-02-12 14:45:00,359.2,359.3,358.79,359.2,5971.121485180763,359.2,359.3,358.79,359.2,5971.1215
2015-02-12 14:50:00,359.22,359.69,358.96,359.28,14982.086635544458,359.22,359.69,358.96,359.28,14982.0866
2015-02-12 14:55:00,359.54,359.59,358.93,359.39,13245.033112582782,359.54,359.59,358.93,359.39,13245.0331
2015-02-12 15:00:00,359.12,360.13,358.77,359.41,22581.69579850179,359.12,360.13,358.77,359.41,22581.6958
2015-02-12 15:05:00,359.41,360.3,359.36,359.75,11725.111279991315,359.41,360.3,359.36,359.75,11725.1113
2015-02-12 15:10:00,360.03,360.03,359.24,359.45,9553.79437628922,360.03,360.03,359.24,359.45,9553.7944
2015-02-12 15:15:00,359.47,359.76,359.23,359.63,6405.384865921182,359.47,359.76,359.23,359.63,6405.3849
2015-02-12 15:20:00,359.54,359.83,359.36,359.77,9553.79437628922,359.54,359.83,359.36,359.77,9553.7944
2015-02-12 15:25:00,359.62,360.07,359.57,360.03,9010.965150363696,359.62,360.07,359.57,360.03,9010.9652
2015-02-12 15:30:00,359.98,360.25,359.52,360.03,18021.930300727392,359.98,360.25,359.52,360.03,18021.9303
2015-02-12 15:35:00,360.09,360.36,359.8,360.26,10096.623602214744,360.09,360.36,359.8,360.26,10096.6236
2015-02-12 15:40:00,360.15,360.57,359.58,360.12,25730.10530886983,360.15,360.57,359.58,360.12,25730.1053
2015-02-12 15:45:00,360.08,360.66,360.08,360.45,23667.35425035284,360.08,360.66,360.08,360.45,23667.3543
2015-02-12 15:50:00,360.48,361.18,360.48,361.13,68070.7849310607,360.48,361.18,360.48,361.13,68070.7849
2015-02-12 15:55:00,361.12,361.3,360.83,361.16,50483.11801107372,361.12,361.3,360.83,361.16,50483.118
2015-02-13 09:30:00,360.78,363.27,360.15,362.01,62316.79513625014,360.78,363.27,360.15,362.01,62316.7951
2015-02-13 09:35:00,361.95,362.43,360.28,360.63,18130.496145912497,361.95,362.43,360.28,360.63,18130.4961
2015-02-13 09:40:00,360.87,361.34,359.68,359.69,13896.42818369341,360.87,361.34,359.68,359.69,13896.4282
2015-02-13 09:45:00,359.77,359.77,357.09,358.98,28335.685593312344,359.77,359.77,357.09,358.98,28335.6856
2015-02-13 09:50:00,359.06,359.53,357.52,358.17,27141.4612962762,359.06,359.53,357.52,358.17,27141.4613
2015-02-13 09:55:00,357.9,359.13,357.9,358.55,22038.86657257627,357.9,359.13,357.9,358.55,22038.8666
2015-02-13 10:00:00,358.32,358.64,357.05,357.49,32244.05601997612,358.32,358.64,357.05,357.49,32244.056
2015-02-13 10:05:00,357.51,358.23,356.75,357.38,16610.57431332103,357.51,358.23,356.75,357.38,16610.5743
2015-02-13 10:10:00,357.57,358.28,356.93,357.94,31809.792639235697,357.57,358.28,356.93,357.94,31809.7926
2015-02-13 10:15:00,358.06,358.86,357.54,358.05,43317.7722288568,358.06,358.86,357.54,358.05,43317.7722
2015-02-13 10:20:00,358.06,358.8,357.57,358.62,14004.994028878516,358.06,358.8,357.57,358.62,14004.994
2015-02-13 10:25:00,359.05,359.31,357.87,358.22,28227.11974812724,359.05,359.31,357.87,358.22,28227.1197
2015-02-13 10:30:00,358.58,358.6,357.52,357.52,14547.82325480404,358.58,358.6,357.52,357.52,14547.8233
2015-02-13 10:35:00,357.4,357.64,357.2,357.41,12267.940505916838,357.4,357.64,357.2,357.41,12267.9405
2015-02-13 10:40:00,357.61,357.91,357.26,357.71,11942.242970361523,357.61,357.91,357.26,357.71,11942.243
2015-02-13 10:45:00,357.71,357.93,357.24,357.76,6731.082401476496,357.71,357.93,357.24,357.76,6731.0824
2015-02-13 10:50:00,357.65,358.54,357.65,358.34,11507.979589621104,357.65,358.54,357.65,358.34,11507.9796
2015-02-13 10:55:00,358.54,358.73,357.62,357.62,23450.22255998263,358.54,358.73,357.62,357.62,23450.2226
2015-02-13 11:00:00,357.76,358.09,356.69,356.77,20736.07643035501,357.76,358.09,356.69,356.77,20736.0764
2015-02-13 11:05:00,357.24,358.01,357.05,357.76,10748.018673325372,357.24,358.01,357.05,357.76,10748.0187
2015-02-13 11:10:00,357.8,358.68,357.8,358.43,9662.360221474324,357.8,358.68,357.8,358.43,9662.3602
2015-02-13 11:15:00,358.55,358.89,358.32,358.89,6948.214091846705,358.55,358.89,358.32,358.89,6948.2141
2015-02-13 11:20:00,358.76,359.07,358.56,358.77,10856.584518510475,358.76,359.07,358.56,358.77,10856.5845
2015-02-13 11:25:00,359.06,359.11,358.46,358.81,8251.004234067963,359.06,359.11,358.46,358.81,8251.0042
2015-02-13 11:30:00,358.77,359.47,358.77,359.32,10965.150363695582,358.77,359.47,358.77,359.32,10965.1504
2015-02-13 11:35:00,359.59,359.98,359.0,359.39,11942.242970361523,359.59,359.98,359.0,359.39,11942.243
2015-02-13 11:40:00,359.76,359.76,358.81,359.39,10856.584518510475,359.76,359.76,358.81,359.39,10856.5845
2015-02-13 11:45:00,359.36,359.91,359.23,359.91,6188.253175550972,359.36,359.91,359.23,359.91,6188.2532
2015-02-13 11:50:00,359.81,360.21,359.38,360.21,8142.438388882858,359.81,360.21,359.38,360.21,8142.4384
2015-02-13 11:55:00,360.24,360.74,360.09,360.74,3799.804581478667,360.24,360.74,360.09,360.74,3799.8046
2015-02-13 12:00:00,360.69,361.19,360.27,360.27,9010.965150363696,360.69,361.19,360.27,360.27,9010.9652
2015-02-13 12:05:00,360.65,360.65,359.64,359.85,4885.463033329715,360.65,360.65,359.64,359.85,4885.463
2015-02-13 12:10:00,360.08,360.08,359.34,360.03,10965.150363695582,360.08,360.08,359.34,360.03,10965.1504
2015-02-13 12:15:00,359.63,359.66,358.92,359.66,4342.633807404191,359.63,359.66,358.92,359.66,4342.6338
2015-02-13 12:20:00,359.45,359.45,358.88,359.32,2388.448594072305,359.45,359.45,358.88,359.32,2388.4486
2015-02-13 12:25:00,359.33,359.33,358.73,359.16,3039.8436651829334,359.33,359.33,358.73,359.16,3039.8437
2015-02-13 12:30:00,358.94,359.37,358.65,358.91,7491.043317772229,358.94,359.37,358.65,358.91,7491.0433
2015-02-13 12:35:00,358.69,358.93,358.33,358.55,3365.541200738248,358.69,358.93,358.33,358.55,3365.5412
2015-02-13 12:40:00,358.42,358.55,357.88,357.88,2497.01443925741,358.42,358.55,357.88,357.88,2497.0144
2015-02-13 12:45:00,357.88,357.96,357.08,357.71,11616.54543480621,357.88,357.96,357.08,357.71,11616.5454
2015-02-13 12:50:00,357.71,358.16,357.39,357.8,9336.662685919013,357.71,358.16,357.39,357.8,9336.6627
2015-02-13 12:55:00,357.52,358.18,357.32,358.18,1411.355987406362,357.52,358.18,357.32,358.18,1411.356
2015-02-13 13:00:00,358.13,358.69,357.88,358.56,11725.111279991315,358.13,358.69,357.88,358.56,11725.1113
2015-02-13 13:05:00,358.56,359.5,358.56,359.02,6839.648246661601,358.56,359.5,358.56,359.02,6839.6482
2015-02-13 13:10:00,359.01,359.44,359.0,359.4,4125.502117033981,359.01,359.44,359.0,359.4,4125.5021
2015-02-13 13:15:00,359.12,359.2,358.55,358.88,4668.3313429595055,359.12,359.2,358.55,358.88,4668.3313
2015-02-13 13:20:00,358.75,358.95,358.21,358.64,5753.989794810553,358.75,358.95,358.21,358.64,5753.9898
2015-02-13 13:25:00,358.58,358.86,358.3,358.51,4668.3313429595055,358.58,358.86,358.3,358.51,4668.3313
2015-02-13 13:30:00,358.58,358.58,357.52,357.73,4668.3313429595055,358.58,358.58,357.52,357.73,4668.3313
2015-02-13 13:35:00,357.63,357.69,357.0,357.41,10965.150363695582,357.63,357.69,357.0,357.41,10965.1504
2015-02-13 13:40:00,357.43,357.5,357.02,357.44,10530.886982955162,357.43,357.5,357.02,357.44,10530.887
2015-02-13 13:45:00,357.57,358.06,357.26,357.84,5645.423949625448,357.57,358.06,357.26,357.84,5645.4239
2015-02-13 13:50:00,357.64,358.2,357.63,358.04,3582.6728911084574,357.64,358.2,357.63,358.04,3582.6729
2015-02-13 13:55:00,358.1,359.09,358.09,359.09,12159.374660731732,358.1,359.09,358.09,359.09,12159.3747
2015-02-13 14:00:00,359.1,359.69,359.01,359.23,9770.92606665943,359.1,359.69,359.01,359.23,9770.9261
2015-02-13 14:05:00,359.27,359.46,358.8,358.81,6405.384865921182,359.27,359.46,358.8,358.81,6405.3849
2015-02-13 14:10:00,358.89,358.89,358.52,358.68,1845.6193681467807,358.89,358.89,358.52,358.68,1845.6194
2015-02-13 14:15:00,358.44,358.44,357.83,358.18,6513.950711106286,358.44,358.44,357.83,358.18,6513.9507
2015-02-13 14:20:00,358.16,358.34,357.69,357.94,7165.345782216915,358.16,358.34,357.69,357.94,7165.3458
2015-02-13 14:25:00,357.88,358.32,357.73,358.28,11182.282054065792,357.88,358.32,357.73,358.28,11182.2821
2015-02-13 14:30:00,358.24,358.31,358.01,358.22,13462.164802952992,358.24,358.31,358.01,358.22,13462.1648
2015-02-13 14:35:00,358.3,358.68,358.1,358.41,8793.833459993486,358.3,358.68,358.1,358.41,8793.8335
2015-02-13 14:40:00,358.58,359.11,358.45,359.1,2605.5802844425143,358.58,359.11,358.45,359.1,2605.5803
2015-02-13 14:45:00,359.28,359.62,359.02,359.57,5211.160568885029,359.28,359.62,359.02,359.57,5211.1606
2015-02-13 14:50:00,359.51,359.74,359.18,359.39,6188.253175550972,359.51,359.74,359.18,359.39,6188.2532
2015-02-13 14:55:00,359.35,359.49,359.14,359.3,6405.384865921182,359.35,359.49,359.14,359.3,6405.3849
2015-02-13 15:00:00,359.19,359.29,358.91,359.29,4885.463033329715,359.19,359.29,358.91,359.29,4885.463
2015-02-13 15:05:00,359.32,360.14,359.32,359.48,13679.296493323202,359.32,360.14,359.32,359.48,13679.2965
2015-02-13 15:10:00,359.25,359.69,359.18,359.38,4776.89718814461,359.25,359.69,359.18,359.38,4776.8972
2015-02-13 15:15:00,359.38,359.47,358.99,359.25,4994.02887851482,359.38,359.47,358.99,359.25,4994.0289
2015-02-13 15:20:00,359.24,359.63,359.09,359.63,11942.242970361523,359.24,359.63,359.09,359.63,11942.243
2015-02-13 15:25:00,359.73,359.91,359.41,359.41,9228.096840733906,359.73,359.91,359.41,359.41,9228.0968
2015-02-13 15:30:00,359.46,359.61,359.28,359.6,5753.989794810553,359.46,359.61,359.28,359.6,5753.9898
2015-02-13 15:35:00,359.69,359.69,359.27,359.5,5753.989794810553,359.69,359.69,359.27,359.5,5753.9898
2015-02-13 15:40:00,359.4,359.82,359.3,359.65,5971.121485180763,359.4,359.82,359.3,359.65,5971.1215
2015-02-13 15:45:00,359.74,359.98,359.52,359.98,6622.516556291391,359.74,359.98,359.52,359.98,6622.5166
2015-02-13 15:50:00,360.08,360.74,360.0,360.11,27901.422212571924,360.08,360.74,360.0,360.11,27901.4222
2015-02-13 15:55:00,360.19,360.85,360.02,360.76,52003.03984366518,360.19,360.85,360.02,360.76,52003.0398
2015-02-17 09:30:00,358.41,360.15,358.0,359.4,55911.41027032895,358.41,360.15,358.0,359.4,55911.4103
2015-02-17 09:35:00,359.58,361.03,359.51,360.79,15416.350016284878,359.58,361.03,359.51,360.79,15416.35
2015-02-17 09:40:00,360.15,361.07,359.94,360.12,20301.8130496146,360.15,361.07,359.94,360.12,20301.813
2015-02-17 09:45:00,360.33,360.94,360.01,360.9,12919.335577027468,360.33,360.94,360.01,360.9,12919.3356
2015-02-17 09:50:00,360.88,364.62,360.88,364.45,21604.60319183585,360.88,364.62,360.88,364.45,21604.6032
2015-02-17 09:55:00,364.3,364.84,364.12,364.76,18347.627836282707,364.3,364.84,364.12,364.76,18347.6278
2015-02-17 10:00:00,364.68,364.76,363.37,363.85,14222.125719248725,364.68,364.76,363.37,363.85,14222.1257
2015-02-17 10:05:00,364.02,364.75,364.0,364.08,14113.55987406362,364.02,364.75,364.0,364.08,14113.5599
2015-02-17 10:10:00,364.16,364.49,364.09,364.41,21170.33981109543,364.16,364.49,364.09,364.41,21170.3398
2015-02-17 10:15:00,364.32,364.36,363.45,364.06,18999.022907393333,364.32,364.36,363.45,364.06,18999.0229
2015-02-17 10:20:00,364.05,365.08,364.01,364.96,13787.862338508306,364.05,365.08,364.01,364.96,13787.8623
2015-02-17 10:25:00,365.05,365.24,364.73,365.22,26164.368689610248,365.05,365.24,364.73,365.22,26164.3687
2015-02-17 10:30:00,365.22,365.25,364.28,364.76,11290.847899250895,365.22,365.25,364.28,364.76,11290.8479
2015-02-17 10:35:00,364.9,365.38,364.39,365.22,18564.75952665292,364.9,365.38,364.39,365.22,18564.7595
2015-02-17 10:40:00,365.19,365.74,365.13,365.7,36586.68982738031,365.19,365.74,365.13,365.7,36586.6898
2015-02-17 10:45:00,365.76,365.78,364.98,365.23,25295.84192812941,365.76,365.78,364.98,365.23,25295.8419
2015-02-17 10:50:00,365.14,365.15,362.51,363.13,15524.915861469985,365.14,365.15,362.51,363.13,15524.9159
2015-02-17 10:55:00,363.05,363.79,362.93,363.36,6839.648246661601,363.05,363.79,362.93,363.36,6839.6482
2015-02-17 11:00:00,363.35,365.12,363.28,364.76,7708.175008142439,363.35,365.12,363.28,364.76,7708.175
2015-02-17 11:05:00,364.74,366.02,364.74,365.92,19107.58875257844,364.74,366.02,364.74,365.92,19107.5888
2015-02-17 11:10:00,365.91,366.56,365.76,366.5,6948.214091846705,365.91,366.56,365.76,366.5,6948.2141
2015-02-17 11:15:00,366.48,367.15,366.33,367.15,8902.399305178591,366.48,367.15,366.33,367.15,8902.3993
2015-02-17 11:20:00,367.21,368.15,367.05,368.11,15524.915861469985,367.21,368.15,367.05,368.11,15524.9159
2015-02-17 11:25:00,367.92,368.13,367.36,367.6,9336.662685919013,367.92,368.13,367.36,367.6,9336.6627
2015-02-17 11:30:00,367.45,367.6,366.7,366.98,14873.520790359353,367.45,367.6,366.7,366.98,14873.5208
2015-02-17 11:35:00,366.77,367.88,366.77,367.1,23884.48594072305,366.77,367.88,366.77,367.1,23884.4859
2015-02-17 11:40:00,367.19,367.33,366.92,366.98,5211.160568885029,367.19,367.33,366.92,366.98,5211.1606
2015-02-17 11:45:00,366.97,367.35,366.89,367.1,6079.687330365867,366.97,367.35,366.89,367.1,6079.6873
2015-02-17 11:50:00,367.18,367.44,366.6,367.33,9119.5309955488,367.18,367.44,366.6,367.33,9119.531
2015-02-17 11:55:00,367.06,367.73,366.88,367.23,13679.296493323202,367.06,367.73,366.88,367.23,13679.2965
2015-02-17 12:00:00,367.41,367.71,367.33,367.61,8902.399305178591,367.41,367.71,367.33,367.61,8902.3993
2015-02-17 12:05:00,367.56,367.91,367.05,367.89,9445.228531104114,367.56,367.91,367.05,367.89,9445.2285
2015-02-17 12:10:00,367.8,368.15,367.22,367.27,15850.613397025296,367.8,368.15,367.22,367.27,15850.6134
2015-02-17 12:15:00,367.24,367.24,366.14,366.42,28661.38312886766,367.24,367.24,366.14,366.42,28661.3831
2015-02-17 12:20:00,366.62,366.89,366.1,366.74,17261.969384431657,366.62,366.89,366.1,366.74,17261.9694
2015-02-17 12:25:00,366.86,367.34,366.78,367.34,3691.2387362935615,366.86,367.34,366.78,367.34,3691.2387
2015-02-17 12:30:00,367.44,367.48,366.81,367.01,3256.975355553143,367.44,367.48,366.81,367.01,3256.9754
2015-02-17 12:35:00,366.79,367.31,366.79,367.09,6079.687330365867,366.79,367.31,366.79,367.09,6079.6873
2015-02-17 12:40:00,367.1,367.49,366.84,367.14,5753.989794810553,367.1,367.49,366.84,367.14,5753.9898
2015-02-17 12:45:00,367.16,367.56,367.08,367.48,3365.541200738248,367.16,367.56,367.08,367.48,3365.5412
2015-02-17 12:50:00,367.54,367.93,367.36,367.77,10965.150363695582,367.54,367.93,367.36,367.77,10965.1504
2015-02-17 12:55:00,367.77,368.01,367.38,368.01,5319.726414070134,367.77,368.01,367.38,368.01,5319.7264
2015-02-17 13:00:00,368.05,368.16,367.73,367.86,6296.819020736077,368.05,368.16,367.73,367.86,6296.819
2015-02-17 13:05:00,367.8,368.3,367.78,368.15,12376.506351101943,367.8,368.3,367.78,368.15,12376.5064
2015-02-17 13:10:00,367.92,368.39,367.68,368.24,8033.872543697753,367.92,368.39,367.68,368.24,8033.8725
2015-02-17 13:15:00,368.26,368.81,368.04,368.59,13136.467267397677,368.26,368.81,368.04,368.59,13136.4673
2015-02-17 13:20:00,368.51,369.61,368.21,369.48,18890.45706220823,368.51,369.61,368.21,369.48,18890.4571
2015-02-17 13:25:00,369.36,370.23,369.36,370.16,13679.296493323202,369.36,370.23,369.36,370.16,13679.2965
2015-02-17 13:30:00,370.06,370.55,369.69,370.02,22147.43241776137,370.06,370.55,369.69,370.02,22147.4324
2015-02-17 13:35:00,370.03,370.16,369.37,369.68,9119.5309955488,370.03,370.16,369.37,369.68,9119.531
2015-02-17 13:40:00,369.87,370.18,369.78,369.84,6079.687330365867,369.87,370.18,369.78,369.84,6079.6873
2015-02-17 13:45:00,369.72,370.54,369.72,370.54,7708.175008142439,369.72,370.54,369.72,370.54,7708.175
2015-02-17 13:50:00,370.51,370.51,369.24,369.55,15090.652480729565,370.51,370.51,369.24,369.55,15090.6525
2015-02-17 13:55:00,369.58,369.93,369.29,369.82,12159.374660731732,369.58,369.93,369.29,369.82,12159.3747
2015-02-17 14:00:00,369.82,369.82,368.42,368.56,8468.135924438173,369.82,369.82,368.42,368.56,8468.1359
2015-02-17 14:05:00,368.71,369.01,368.13,368.4,10422.321137770055,368.71,369.01,368.13,368.4,10422.3211
2015-02-17 14:10:00,368.18,368.58,367.84,368.41,6405.384865921182,368.18,368.58,367.84,368.41,6405.3849
2015-02-17 14:15:00,368.07,368.9,368.02,368.13,7165.345782216915,368.07,368.9,368.02,368.13,7165.3458
2015-02-17 14:20:00,368.18,368.75,367.99,368.26,5971.121485180763,368.18,368.75,367.99,368.26,5971.1215
2015-02-17 14:25:00,368.27,368.59,368.13,368.13,7599.609162957334,368.27,368.59,368.13,368.13,7599.6092
2015-02-17 14:30:00,368.3,368.95,368.26,368.46,7491.043317772229,368.3,368.95,368.26,368.46,7491.0433
2015-02-17 14:35:00,368.44,368.62,367.8,367.8,11507.979589621104,368.44,368.62,367.8,367.8,11507.9796
2015-02-17 14:40:00,367.84,368.15,367.76,367.87,6622.516556291391,367.84,368.15,367.76,367.87,6622.5166
2015-02-17 14:45:00,368.01,368.67,367.71,368.63,5753.989794810553,368.01,368.67,367.71,368.63,5753.9898
2015-02-17 14:50:00,368.45,368.69,367.37,367.55,8902.399305178591,368.45,368.69,367.37,367.55,8902.3993
2015-02-17 14:55:00,367.56,367.56,366.98,367.51,7599.609162957334,367.56,367.56,366.98,367.51,7599.6092
2015-02-17 15:00:00,367.33,367.56,367.09,367.56,14004.994028878516,367.33,367.56,367.09,367.56,14004.994
2015-02-17 15:05:00,367.45,367.67,367.22,367.45,8033.872543697753,367.45,367.67,367.22,367.45,8033.8725
2015-02-17 15:10:00,367.59,367.67,367.27,367.44,6839.648246661601,367.59,367.67,367.27,367.44,6839.6482
2015-02-17 15:15:00,367.27,367.46,367.16,367.33,6839.648246661601,367.27,367.46,367.16,367.33,6839.6482
2015-02-17 15:20:00,367.28,367.31,366.91,367.05,6296.819020736077,367.28,367.31,366.91,367.05,6296.819
2015-02-17 15:25:00,366.95,366.95,366.57,366.59,3691.2387362935615,366.95,366.95,366.57,366.59,3691.2387
2015-02-17 15:30:00,366.83,366.86,365.85,366.2,14764.95494517425,366.83,366.86,365.85,366.2,14764.9549
2015-02-17 15:35:00,366.16,366.66,365.88,366.35,7056.77993703181,366.16,366.66,365.88,366.35,7056.7799
2015-02-17 15:40:00,366.42,366.68,365.91,365.91,11399.413744436,366.42,366.68,365.91,365.91,11399.4137
2015-02-17 15:45:00,365.91,366.39,365.7,366.33,19216.154597763543,365.91,366.39,365.7,366.33,19216.1546
2015-02-17 15:50:00,366.27,366.52,365.31,365.31,36043.860601454784,366.27,366.52,365.31,365.31,36043.8606
2015-02-17 15:55:00,365.43,366.58,365.06,366.52,42014.98208663554,365.43,366.58,365.06,366.52,42014.9821
2015-02-18 09:30:00,365.52,367.61,365.23,365.71,22038.86657257627,365.52,367.61,365.23,365.71,22038.8666
2015-02-18 09:35:00,365.7,367.16,365.7,367.16,6948.214091846705,365.7,367.16,365.7,367.16,6948.2141
2015-02-18 09:40:00,367.21,367.8,366.68,366.87,20627.510585169905,367.21,367.8,366.68,366.87,20627.5106
2015-02-18 09:45:00,367.05,368.34,366.71,367.73,21821.73488220606,367.05,368.34,366.71,367.73,21821.7349
2015-02-18 09:50:00,367.91,367.91,366.75,367.31,12702.203886657258,367.91,367.91,366.75,367.31,12702.2039
2015-02-18 09:55:00,367.08,367.35,366.85,366.88,5536.858104440344,367.08,367.35,366.85,366.88,5536.8581
2015-02-18 10:00:00,366.87,366.98,366.6,366.67,24318.749321463467,366.87,366.98,366.6,366.67,24318.7493
2015-02-18 10:05:00,366.63,367.12,366.6,366.84,14004.994028878516,366.63,367.12,366.6,366.84,14004.994
2015-02-18 10:10:00,366.68,367.34,366.6,367.16,10965.150363695582,366.68,367.34,366.6,367.16,10965.1504
2015-02-18 10:15:00,367.19,367.26,366.8,367.04,13245.033112582782,367.19,367.26,366.8,367.04,13245.0331
2015-02-18 10:20:00,367.06,367.2,366.82,367.16,19976.11551405928,367.06,367.2,366.82,367.16,19976.1155
2015-02-18 10:25:00,367.03,368.08,366.98,367.62,9879.491911844534,367.03,368.08,366.98,367.62,9879.4919
2015-02-18 10:30:00,367.91,368.87,367.77,368.6,23667.35425035284,367.91,368.87,367.77,368.6,23667.3543
2015-02-18 10:35:00,368.53,370.16,368.53,370.0,14004.994028878516,368.53,370.16,368.53,370.0,14004.994
2015-02-18 10:40:00,370.15,370.15,368.85,368.94,7491.043317772229,370.15,370.15,368.85,368.94,7491.0433
2015-02-18 10:45:00,368.76,368.76,367.05,367.05,9879.491911844534,368.76,368.76,367.05,367.05,9879.4919
2015-02-18 10:50:00,367.18,368.07,367.17,367.77,11399.413744436,367.18,368.07,367.17,367.77,11399.4137
2015-02-18 10:55:00,367.72,368.25,367.72,367.78,1954.185213331886,367.72,368.25,367.72,367.78,1954.1852
2015-02-18 11:00:00,367.97,368.27,367.3,367.44,6405.384865921182,367.97,368.27,367.3,367.44,6405.3849
2015-02-18 11:05:00,367.33,367.83,367.19,367.53,5428.292259255239,367.33,367.83,367.19,367.53,5428.2923
2015-02-18 11:10:00,367.68,367.87,367.16,367.33,13027.901422212572,367.68,367.87,367.16,367.33,13027.9014
2015-02-18 11:15:00,367.33,367.67,367.22,367.26,6948.214091846705,367.33,367.67,367.22,367.26,6948.2141
2015-02-18 11:20:00,367.38,368.23,367.38,367.91,8142.438388882858,367.38,368.23,367.38,367.91,8142.4384
2015-02-18 11:25:00,367.95,368.36,367.8,368.07,10856.584518510475,367.95,368.36,367.8,368.07,10856.5845
2015-02-18 11:30:00,367.85,367.85,367.17,367.49,2714.14612962762,367.85,367.85,367.17,367.49,2714.1461
2015-02-18 11:35:00,367.51,367.59,367.28,367.3,7491.043317772229,367.51,367.59,367.28,367.3,7491.0433
2015-02-18 11:40:00,367.45,367.52,366.83,367.1,4016.936271848877,367.45,367.52,366.83,367.1,4016.9363
2015-02-18 11:45:00,367.1,367.25,365.97,366.7,9445.228531104114,367.1,367.25,365.97,366.7,9445.2285
2015-02-18 11:50:00,366.88,367.04,366.71,366.89,1194.2242970361524,366.88,367.04,366.71,366.89,1194.2243
2015-02-18 11:55:00,366.72,366.79,366.18,366.18,7273.91162740202,366.72,366.79,366.18,366.18,7273.9116
2015-02-18 12:00:00,366.18,366.75,366.17,366.59,1845.6193681467807,366.18,366.75,366.17,366.59,1845.6194
2015-02-18 12:05:00,366.59,366.59,365.72,365.72,3148.4095103680384,366.59,366.59,365.72,365.72,3148.4095
2015-02-18 12:10:00,366.04,366.05,365.81,365.96,2931.277819997829,366.04,366.05,365.81,365.96,2931.2778
2015-02-18 12:15:00,365.88,366.26,365.77,366.24,4668.3313429595055,365.88,366.26,365.77,366.24,4668.3313
2015-02-18 12:20:00,366.28,366.41,365.45,365.49,4016.936271848877,366.28,366.41,365.45,365.49,4016.9363
2015-02-18 12:25:00,365.35,366.54,365.35,366.53,5753.989794810553,365.35,366.54,365.35,366.53,5753.9898
2015-02-18 12:30:00,366.14,366.3,366.13,366.19,1411.355987406362,366.14,366.3,366.13,366.19,1411.356
2015-02-18 12:35:00,366.4,366.48,365.98,366.18,1519.921832591467,366.4,366.48,365.98,366.18,1519.9218
2015-02-18 12:40:00,366.31,366.63,366.05,366.45,5645.423949625448,366.31,366.63,366.05,366.45,5645.4239
2015-02-18 12:45:00,366.66,366.82,366.1,366.71,4451.199652589296,366.66,366.82,366.1,366.71,4451.1997
2015-02-18 12:50:00,366.83,367.43,366.82,366.9,3474.1070459233524,366.83,367.43,366.82,366.9,3474.107
2015-02-18 12:55:00,367.01,367.06,366.84,366.87,1302.7901422212572,367.01,367.06,366.84,366.87,1302.7901
2015-02-18 13:00:00,366.92,366.94,366.6,366.6,2062.7510585169907,366.92,366.94,366.6,366.6,2062.7511
2015-02-18 13:05:00,366.42,366.79,366.16,366.75,4451.199652589296,366.42,366.79,366.16,366.75,4451.1997
2015-02-18 13:10:00,366.61,366.61,366.29,366.34,1519.921832591467,366.61,366.61,366.29,366.34,1519.9218
2015-02-18 13:15:00,366.16,366.16,366.16,366.16,108.56584518510476,366.16,366.16,366.16,366.16,108.5658
2015-02-18 13:20:00,366.37,366.64,365.93,366.64,5319.726414070134,366.37,366.64,365.93,366.64,5319.7264
2015-02-18 13:25:00,366.47,367.48,366.37,367.48,5753.989794810553,366.47,367.48,366.37,367.48,5753.9898
2015-02-18 13:30:00,367.48,367.87,366.78,366.78,6405.384865921182,367.48,367.87,366.78,366.78,6405.3849
2015-02-18 13:35:00,367.12,367.16,366.63,366.66,2062.7510585169907,367.12,367.16,366.63,366.66,2062.7511
2015-02-18 13:40:00,366.64,366.98,366.06,366.47,3039.8436651829334,366.64,366.98,366.06,366.47,3039.8437
2015-02-18 13:45:00,366.51,366.86,366.5,366.79,3908.370426663772,366.51,366.86,366.5,366.79,3908.3704
2015-02-18 13:50:00,366.79,367.0,366.66,366.9,1737.0535229616762,366.79,367.0,366.66,366.9,1737.0535
2015-02-18 13:55:00,366.98,367.01,366.33,366.57,1845.6193681467807,366.98,367.01,366.33,366.57,1845.6194
2015-02-18 14:00:00,365.92,367.04,365.92,366.77,10748.018673325372,365.92,367.04,365.92,366.77,10748.0187
2015-02-18 14:05:00,366.93,368.43,366.77,368.01,9988.05775702964,366.93,368.43,366.77,368.01,9988.0578
2015-02-18 14:10:00,367.51,368.32,367.5,368.14,2822.711974812724,367.51,368.32,367.5,368.14,2822.712
2015-02-18 14:15:00,368.24,368.26,367.46,367.59,5319.726414070134,368.24,368.26,367.46,367.59,5319.7264
2015-02-18 14:20:00,367.46,368.0,367.28,367.45,5428.292259255239,367.46,368.0,367.28,367.45,5428.2923
2015-02-18 14:25:00,367.56,368.13,367.21,367.58,5102.5947236999245,367.56,368.13,367.21,367.58,5102.5947
2015-02-18 14:30:00,367.27,367.86,367.27,367.67,5753.989794810553,367.27,367.86,367.27,367.67,5753.9898
2015-02-18 14:35:00,367.79,367.86,367.32,367.53,6296.819020736077,367.79,367.86,367.32,367.53,6296.819
2015-02-18 14:40:00,367.53,368.13,367.44,367.99,5645.423949625448,367.53,368.13,367.44,367.99,5645.4239
2015-02-18 14:45:00,367.85,368.13,367.66,368.04,8251.004234067963,367.85,368.13,367.66,368.04,8251.0042
2015-02-18 14:50:00,367.78,368.47,367.77,368.32,12050.80881554663,367.78,368.47,367.77,368.32,12050.8088
2015-02-18 14:55:00,368.32,368.87,368.2,368.87,5753.989794810553,368.32,368.87,368.2,368.87,5753.9898
2015-02-18 15:00:00,368.88,368.9,368.16,368.18,4125.502117033981,368.88,368.9,368.16,368.18,4125.5021
2015-02-18 15:05:00,368.44,369.32,368.1,369.23,7708.175008142439,368.44,369.32,368.1,369.23,7708.175
2015-02-18 15:10:00,368.84,369.2,368.67,368.92,3582.6728911084574,368.84,369.2,368.67,368.92,3582.6729
2015-02-18 15:15:00,368.85,369.27,368.57,369.27,5753.989794810553,368.85,369.27,368.57,369.27,5753.9898
2015-02-18 15:20:00,369.07,369.59,368.72,369.59,5428.292259255239,369.07,369.59,368.72,369.59,5428.2923
2015-02-18 15:25:00,369.61,369.79,369.13,369.56,5753.989794810553,369.61,369.79,369.13,369.56,5753.9898
2015-02-18 15:30:00,369.67,369.86,369.31,369.73,7165.345782216915,369.67,369.86,369.31,369.73,7165.3458
2015-02-18 15:35:00,369.73,369.73,369.22,369.49,7708.175008142439,369.73,369.73,369.22,369.49,7708.175
2015-02-18 15:40:00,369.33,369.54,369.06,369.14,7599.609162957334,369.33,369.54,369.06,369.14,7599.6092
2015-02-18 15:45:00,368.94,369.23,368.73,368.89,7056.77993703181,368.94,369.23,368.73,368.89,7056.7799
2015-02-18 15:50:00,368.89,369.37,368.61,368.76,11290.847899250895,368.89,369.37,368.61,368.76,11290.8479
2015-02-18 15:55:00,368.85,369.72,368.67,369.61,41037.889479969606,368.85,369.72,368.67,369.61,41037.8895
2015-02-19 09:30:00,369.4,370.28,368.96,370.28,27901.422212571924,369.4,370.28,368.96,370.28,27901.4222
2015-02-19 09:35:00,370.28,371.2,369.13,371.2,14547.82325480404,370.28,371.2,369.13,371.2,14547.8233
2015-02-19 09:40:00,370.83,370.96,369.99,370.76,13245.033112582782,370.83,370.96,369.99,370.76,13245.0331
2015-02-19 09:45:00,370.02,371.08,370.02,370.46,10313.755292584952,370.02,371.08,370.02,370.46,10313.7553
2015-02-19 09:50:00,370.56,371.88,370.35,371.15,10313.755292584952,370.56,371.88,370.35,371.15,10313.7553
2015-02-19 09:55:00,371.14,372.12,371.13,372.12,13245.033112582782,371.14,372.12,371.13,372.12,13245.0331
2015-02-19 10:00:00,372.0,372.93,371.84,372.93,16610.57431332103,372.0,372.93,371.84,372.93,16610.5743
2015-02-19 10:05:00,372.93,375.62,372.66,374.92,46791.87927478016,372.93,375.62,372.66,374.92,46791.8793
2015-02-19 10:10:00,374.89,375.09,374.39,374.63,19976.11551405928,374.89,375.09,374.39,374.63,19976.1155
2015-02-19 10:15:00,374.52,375.07,374.37,374.37,18456.19368146781,374.52,375.07,374.37,374.37,18456.1937
2015-02-19 10:20:00,374.36,374.95,373.77,373.91,28227.11974812724,374.36,374.95,373.77,373.91,28227.1197
2015-02-19 10:25:00,374.01,374.44,373.72,374.21,18021.930300727392,374.01,374.44,373.72,374.21,18021.9303
2015-02-19 10:30:00,374.25,374.9,373.85,374.82,26055.802844425143,374.25,374.9,373.85,374.82,26055.8028
2015-02-19 10:35:00,374.96,375.25,374.75,375.17,10965.150363695582,374.96,375.25,374.75,375.17,10965.1504
2015-02-19 10:40:00,375.13,375.17,374.78,375.04,21930.300727391164,375.13,375.17,374.78,375.04,21930.3007
2015-02-19 10:45:00,374.94,375.5,374.49,375.26,20844.642275540114,374.94,375.5,374.49,375.26,20844.6423
2015-02-19 10:50:00,375.39,375.53,374.88,375.3,14222.125719248725,375.39,375.53,374.88,375.3,14222.1257
2015-02-19 10:55:00,375.38,376.0,375.2,375.85,25730.10530886983,375.38,376.0,375.2,375.85,25730.1053
2015-02-19 11:00:00,375.96,376.03,374.8,375.37,12593.638041472152,375.96,376.03,374.8,375.37,12593.638
2015-02-19 11:05:00,375.16,375.39,374.69,374.92,12485.072196287048,375.16,375.39,374.69,374.92,12485.0722
2015-02-19 11:10:00,374.92,375.22,374.67,374.95,5536.858104440344,374.92,375.22,374.67,374.95,5536.8581
2015-02-19 11:15:00,374.87,375.33,374.28,375.1,7165.345782216915,374.87,375.33,374.28,375.1,7165.3458
2015-02-19 11:20:00,374.94,375.59,374.72,375.59,9010.965150363696,374.94,375.59,374.72,375.59,9010.9652
2015-02-19 11:25:00,375.56,375.68,374.9,375.06,7165.345782216915,375.56,375.68,374.9,375.06,7165.3458
2015-02-19 11:30:00,375.18,375.31,374.69,374.89,11833.67712517642,375.18,375.31,374.69,374.89,11833.6771
2015-02-19 11:35:00,374.99,375.39,374.96,375.08,10748.018673325372,374.99,375.39,374.96,375.08,10748.0187
2015-02-19 11:40:00,375.07,375.92,374.77,375.92,14656.389099989145,375.07,375.92,374.77,375.92,14656.3891
2015-02-19 11:45:00,375.96,375.99,374.78,374.78,17044.837694061447,375.96,375.99,374.78,374.78,17044.8377
2015-02-19 11:50:00,374.79,375.37,374.66,374.66,9662.360221474324,374.79,375.37,374.66,374.66,9662.3602
2015-02-19 11:55:00,374.72,375.39,374.45,374.91,5319.726414070134,374.72,375.39,374.45,374.91,5319.7264
2015-02-19 12:00:00,375.03,375.5,375.02,375.25,10205.189447399847,375.03,375.5,375.02,375.25,10205.1894
2015-02-19 12:05:00,375.44,375.81,374.94,375.33,5862.555639995658,375.44,375.81,374.94,375.33,5862.5556
2015-02-19 12:10:00,375.08,375.57,375.07,375.47,4451.199652589296,375.08,375.57,375.07,375.47,4451.1997
2015-02-19 12:15:00,375.47,375.47,374.06,374.61,15850.613397025296,375.47,375.47,374.06,374.61,15850.6134
2015-02-19 12:20:00,374.52,374.72,374.07,374.29,6948.214091846705,374.52,374.72,374.07,374.29,6948.2141
2015-02-19 12:25:00,374.16,374.63,374.06,374.34,2279.8827488872003,374.16,374.63,374.06,374.34,2279.8827
2015-02-19 12:30:00,374.6,374.87,374.0,374.08,16393.44262295082,374.6,374.87,374.0,374.08,16393.4426
2015-02-19 12:35:00,373.94,374.73,373.89,374.67,8468.135924438173,373.94,374.73,373.89,374.67,8468.1359
2015-02-19 12:40:00,374.67,374.89,373.99,374.46,4668.3313429595055,374.67,374.89,373.99,374.46,4668.3313
2015-02-19 12:45:00,374.59,374.59,373.43,373.58,7382.477472587125,374.59,374.59,373.43,373.58,7382.4775
2015-02-19 12:50:00,373.6,373.82,373.19,373.82,4342.633807404191,373.6,373.82,373.19,373.82,4342.6338
2015-02-19 12:55:00,373.82,374.24,373.53,373.96,7491.043317772229,373.82,374.24,373.53,373.96,7491.0433
2015-02-19 13:00:00,373.95,373.99,373.4,373.4,5971.121485180763,373.95,373.99,373.4,373.4,5971.1215
2015-02-19 13:05:00,373.39,374.02,373.32,373.91,5862.555639995658,373.39,374.02,373.32,373.91,5862.5556
2015-02-19 13:10:00,373.9,374.36,373.45,373.81,5753.989794810553,373.9,374.36,373.45,373.81,5753.9898
2015-02-19 13:15:00,373.8,374.62,373.62,374.62,6296.819020736077,373.8,374.62,373.62,374.62,6296.819
2015-02-19 13:20:00,374.65,375.14,373.93,374.04,7056.77993703181,374.65,375.14,373.93,374.04,7056.7799
2015-02-19 13:25:00,373.78,374.4,373.68,374.4,4994.02887851482,373.78,374.4,373.68,374.4,4994.0289
2015-02-19 13:30:00,374.28,374.48,373.92,373.94,5102.5947236999245,374.28,374.48,373.92,373.94,5102.5947
2015-02-19 13:35:00,373.92,374.38,373.7,373.7,5536.858104440344,373.92,374.38,373.7,373.7,5536.8581
2015-02-19 13:40:00,373.77,374.09,373.52,373.99,7056.77993703181,373.77,374.09,373.52,373.99,7056.7799
2015-02-19 13:45:00,374.06,374.5,373.93,374.32,11942.242970361523,374.06,374.5,373.93,374.32,11942.243
2015-02-19 13:50:00,374.48,374.48,373.98,374.15,4668.3313429595055,374.48,374.48,373.98,374.15,4668.3313
2015-02-19 13:55:00,374.12,374.73,374.1,374.62,7056.77993703181,374.12,374.73,374.1,374.62,7056.7799
2015-02-19 14:00:00,374.69,375.44,374.69,375.09,6839.648246661601,374.69,375.44,374.69,375.09,6839.6482
2015-02-19 14:05:00,375.24,375.58,374.96,375.39,7273.91162740202,375.24,375.58,374.96,375.39,7273.9116
2015-02-19 14:10:00,375.27,375.89,374.93,375.57,19324.72044294865,375.27,375.89,374.93,375.57,19324.7204
2015-02-19 14:15:00,375.63,375.63,375.02,375.32,9553.79437628922,375.63,375.63,375.02,375.32,9553.7944
2015-02-19 14:20:00,375.11,375.55,374.94,375.23,3256.975355553143,375.11,375.55,374.94,375.23,3256.9754
2015-02-19 14:25:00,375.14,375.54,375.1,375.35,5862.555639995658,375.14,375.54,375.1,375.35,5862.5556
2015-02-19 14:30:00,375.39,375.85,375.31,375.81,8902.399305178591,375.39,375.85,375.31,375.81,8902.3993
2015-02-19 14:35:00,375.82,375.85,375.08,375.36,12919.335577027468,375.82,375.85,375.08,375.36,12919.3356
2015-02-19 14:40:00,375.47,375.74,375.31,375.54,5536.858104440344,375.47,375.74,375.31,375.54,5536.8581
2015-02-19 14:45:00,375.46,375.59,374.94,375.23,8142.438388882858,375.46,375.59,374.94,375.23,8142.4384
2015-02-19 14:50:00,375.27,375.5,375.1,375.21,9010.965150363696,375.27,375.5,375.1,375.21,9010.9652
2015-02-19 14:55:00,375.04,375.2,374.22,374.34,8251.004234067963,375.04,375.2,374.22,374.34,8251.0042
2015-02-19 15:00:00,374.34,375.22,374.32,375.12,8468.135924438173,374.34,375.22,374.32,375.12,8468.1359
2015-02-19 15:05:00,375.1,375.65,375.1,375.28,13896.42818369341,375.1,375.65,375.1,375.28,13896.4282
2015-02-19 15:10:00,375.36,375.61,375.06,375.18,6731.082401476496,375.36,375.61,375.06,375.18,6731.0824
2015-02-19 15:15:00,375.17,375.19,374.68,374.92,8685.267614808381,375.17,375.19,374.68,374.92,8685.2676
2015-02-19 15:20:00,375.11,375.14,374.54,374.82,7816.740853327544,375.11,375.14,374.54,374.82,7816.7409
2015-02-19 15:25:00,374.81,375.15,374.57,375.05,14004.994028878516,374.81,375.15,374.57,375.05,14004.994
2015-02-19 15:30:00,375.11,375.37,374.61,374.81,11833.67712517642,375.11,375.37,374.61,374.81,11833.6771
2015-02-19 15:35:00,374.81,374.91,374.61,374.65,9879.491911844534,374.81,374.91,374.61,374.65,9879.4919
2015-02-19 15:40:00,374.77,374.98,374.57,374.69,9988.05775702964,374.77,374.98,374.57,374.69,9988.0578
2015-02-19 15:45:00,374.58,374.66,374.15,374.31,14222.125719248725,374.58,374.66,374.15,374.31,14222.1257
2015-02-19 15:50:00,374.22,374.88,373.87,374.51,28444.25143849745,374.22,374.88,373.87,374.51,28444.2514
2015-02-19 15:55:00,374.52,374.87,374.18,374.78,24101.61763109326,374.52,374.87,374.18,374.78,24101.6176
2015-02-20 09:30:00,374.34,376.23,373.33,375.02,113559.8740636196,374.34,376.23,373.33,375.02,113559.8741
2015-02-20 09:35:00,375.5,376.34,373.16,373.29,17479.101074801867,375.5,376.34,373.16,373.29,17479.1011
2015-02-20 09:40:00,373.28,373.97,372.65,373.97,12376.506351101943,373.28,373.97,372.65,373.97,12376.5064
2015-02-20 09:45:00,373.59,374.74,373.59,374.74,3908.370426663772,373.59,374.74,373.59,374.74,3908.3704
2015-02-20 09:50:00,374.77,375.25,374.17,374.91,4016.936271848877,374.77,375.25,374.17,374.91,4016.9363
2015-02-20 09:55:00,375.16,375.41,373.84,374.82,4016.936271848877,375.16,375.41,373.84,374.82,4016.9363
2015-02-20 10:00:00,374.06,374.5,373.52,374.39,3908.370426663772,374.06,374.5,373.52,374.39,3908.3704
2015-02-20 10:05:00,374.34,374.39,373.66,373.66,3691.2387362935615,374.34,374.39,373.66,373.66,3691.2387
2015-02-20 10:10:00,373.64,373.82,373.21,373.58,7816.740853327544,373.64,373.82,373.21,373.58,7816.7409
2015-02-20 10:15:00,373.51,373.74,373.22,373.32,10856.584518510475,373.51,373.74,373.22,373.32,10856.5845
2015-02-20 10:20:00,373.43,373.43,372.47,372.74,13027.901422212572,373.43,373.43,372.47,372.74,13027.9014
2015-02-20 10:25:00,372.7,373.3,372.6,372.96,8685.267614808381,372.7,373.3,372.6,372.96,8685.2676
2015-02-20 10:30:00,372.82,372.86,371.75,372.11,18130.496145912497,372.82,372.86,371.75,372.11,18130.4961
2015-02-20 10:35:00,372.08,372.84,371.84,372.84,10422.321137770055,372.08,372.84,371.84,372.84,10422.3211
2015-02-20 10:40:00,372.78,373.15,372.12,372.68,7599.609162957334,372.78,373.15,372.12,372.68,7599.6092
2015-02-20 10:45:00,372.55,372.86,372.41,372.58,5645.423949625448,372.55,372.86,372.41,372.58,5645.4239
2015-02-20 10:50:00,372.75,373.05,372.47,372.59,11616.54543480621,372.75,373.05,372.47,372.59,11616.5454
2015-02-20 10:55:00,372.67,373.05,372.14,372.55,5428.292259255239,372.67,373.05,372.14,372.55,5428.2923
2015-02-20 11:00:00,372.54,372.99,372.42,372.48,4885.463033329715,372.54,372.99,372.42,372.48,4885.463
2015-02-20 11:05:00,372.54,372.88,372.13,372.13,5645.423949625448,372.54,372.88,372.13,372.13,5645.4239
2015-02-20 11:10:00,372.25,372.61,371.71,371.87,12485.072196287048,372.25,372.61,371.71,371.87,12485.0722
2015-02-20 11:15:00,371.98,372.22,371.89,372.03,2822.711974812724,371.98,372.22,371.89,372.03,2822.712
2015-02-20 11:20:00,372.24,372.63,372.24,372.57,3908.370426663772,372.24,372.63,372.24,372.57,3908.3704
2015-02-20 11:25:00,372.54,372.65,371.75,371.99,17153.403539246552,372.54,372.65,371.75,371.99,17153.4035
2015-02-20 11:30:00,371.77,372.47,371.53,372.47,5971.121485180763,371.77,372.47,371.53,372.47,5971.1215
2015-02-20 11:35:00,372.52,372.59,372.13,372.13,1737.0535229616762,372.52,372.59,372.13,372.13,1737.0535
2015-02-20 11:40:00,372.29,373.03,372.29,372.79,4234.067962219086,372.29,373.03,372.29,372.79,4234.068
2015-02-20 11:45:00,372.79,372.94,372.37,372.49,4668.3313429595055,372.79,372.94,372.37,372.49,4668.3313
2015-02-20 11:50:00,372.39,373.1,372.36,372.91,8468.135924438173,372.39,373.1,372.36,372.91,8468.1359
2015-02-20 11:55:00,372.9,373.06,372.67,372.87,8251.004234067963,372.9,373.06,372.67,372.87,8251.0042
2015-02-20 12:00:00,373.01,373.96,372.8,373.6,22798.827488872,373.01,373.96,372.8,373.6,22798.8275
2015-02-20 12:05:00,373.42,373.58,373.02,373.45,9119.5309955488,373.42,373.58,373.02,373.45,9119.531
2015-02-20 12:10:00,373.27,374.74,373.09,374.68,10313.755292584952,373.27,374.74,373.09,374.68,10313.7553
2015-02-20 12:15:00,374.26,374.88,374.03,374.08,5862.555639995658,374.26,374.88,374.03,374.08,5862.5556
2015-02-20 12:20:00,374.06,374.67,374.06,374.61,4016.936271848877,374.06,374.67,374.06,374.61,4016.9363
2015-02-20 12:25:00,374.83,374.83,374.38,374.66,4016.936271848877,374.83,374.83,374.38,374.66,4016.9363
2015-02-20 12:30:00,374.78,375.16,374.4,375.06,8793.833459993486,374.78,375.16,374.4,375.06,8793.8335
2015-02-20 12:35:00,375.06,375.56,374.35,374.95,9662.360221474324,375.06,375.56,374.35,374.95,9662.3602
2015-02-20 12:40:00,374.95,375.51,374.62,375.07,5536.858104440344,374.95,375.51,374.62,375.07,5536.8581
2015-02-20 12:45:00,375.23,375.35,374.69,374.69,1737.0535229616762,375.23,375.35,374.69,374.69,1737.0535
2015-02-20 12:50:00,374.87,374.87,373.99,374.27,4342.633807404191,374.87,374.87,373.99,374.27,4342.6338
2015-02-20 12:55:00,374.46,374.57,373.59,374.31,6513.950711106286,374.46,374.57,373.59,374.31,6513.9507
2015-02-20 13:00:00,374.29,374.7,374.1,374.41,4016.936271848877,374.29,374.7,374.1,374.41,4016.9363
2015-02-20 13:05:00,374.27,374.72,374.11,374.72,6622.516556291391,374.27,374.72,374.11,374.72,6622.5166
2015-02-20 13:10:00,375.13,375.48,374.8,375.11,2714.14612962762,375.13,375.48,374.8,375.11,2714.1461
2015-02-20 13:15:00,375.13,375.13,374.37,374.54,6513.950711106286,375.13,375.13,374.37,374.54,6513.9507
2015-02-20 13:20:00,374.59,374.71,374.1,374.3,8142.438388882858,374.59,374.71,374.1,374.3,8142.4384
2015-02-20 13:25:00,374.51,374.73,374.17,374.65,3148.4095103680384,374.51,374.73,374.17,374.65,3148.4095
2015-02-20 13:30:00,374.53,374.63,374.34,374.48,4668.3313429595055,374.53,374.63,374.34,374.48,4668.3313
2015-02-20 13:35:00,374.53,374.78,374.53,374.69,4994.02887851482,374.53,374.78,374.53,374.69,4994.0289
2015-02-20 13:40:00,374.75,374.83,374.41,374.6,6079.687330365867,374.75,374.83,374.41,374.6,6079.6873
2015-02-20 13:45:00,374.51,374.73,374.29,374.55,8142.438388882858,374.51,374.73,374.29,374.55,8142.4384
2015-02-20 13:50:00,374.42,374.71,374.19,374.4,4451.199652589296,374.42,374.71,374.19,374.4,4451.1997
2015-02-20 13:55:00,374.62,374.67,374.46,374.5,5536.858104440344,374.62,374.67,374.46,374.5,5536.8581
2015-02-20 14:00:00,374.63,375.75,374.49,375.71,11399.413744436,374.63,375.75,374.49,375.71,11399.4137
2015-02-20 14:05:00,375.62,376.03,375.32,375.37,12050.80881554663,375.62,376.03,375.32,375.37,12050.8088
2015-02-20 14:10:00,375.36,375.98,375.3,375.8,8251.004234067963,375.36,375.98,375.3,375.8,8251.0042
2015-02-20 14:15:00,375.9,375.93,375.54,375.93,2931.277819997829,375.9,375.93,375.54,375.93,2931.2778
2015-02-20 14:20:00,375.69,375.88,375.57,375.82,4451.199652589296,375.69,375.88,375.57,375.82,4451.1997
2015-02-20 14:25:00,375.67,375.83,375.38,375.68,4342.633807404191,375.67,375.83,375.38,375.68,4342.6338
2015-02-20 14:30:00,375.71,375.88,375.56,375.79,2931.277819997829,375.71,375.88,375.56,375.79,2931.2778
2015-02-20 14:35:00,375.85,375.91,375.36,375.6,8685.267614808381,375.85,375.91,375.36,375.6,8685.2676
2015-02-20 14:40:00,375.6,375.71,375.18,375.31,5319.726414070134,375.6,375.71,375.18,375.31,5319.7264
2015-02-20 14:45:00,375.19,375.37,374.67,374.93,4559.7654977744005,375.19,375.37,374.67,374.93,4559.7655
2015-02-20 14:50:00,375.02,375.67,375.02,375.67,7382.477472587125,375.02,375.67,375.02,375.67,7382.4775
2015-02-20 14:55:00,375.81,375.98,375.37,375.78,15524.915861469985,375.81,375.98,375.37,375.78,15524.9159
2015-02-20 15:00:00,375.72,375.98,375.53,375.81,10530.886982955162,375.72,375.98,375.53,375.81,10530.887
2015-02-20 15:05:00,375.86,375.99,375.71,375.92,10856.584518510475,375.86,375.99,375.71,375.92,10856.5845
2015-02-20 15:10:00,375.9,375.99,375.54,375.97,14982.086635544458,375.9,375.99,375.54,375.97,14982.0866
2015-02-20 15:15:00,375.98,375.98,375.62,375.85,5428.292259255239,375.98,375.98,375.62,375.85,5428.2923
2015-02-20 15:20:00,375.84,375.85,375.53,375.81,4234.067962219086,375.84,375.85,375.53,375.81,4234.068
2015-02-20 15:25:00,375.72,375.79,375.51,375.72,6513.950711106286,375.72,375.79,375.51,375.72,6513.9507
2015-02-20 15:30:00,375.7,375.7,375.26,375.26,7816.740853327544,375.7,375.7,375.26,375.26,7816.7409
2015-02-20 15:35:00,375.36,375.85,375.25,375.77,10530.886982955162,375.36,375.85,375.25,375.77,10530.887
2015-02-20 15:40:00,375.82,375.86,375.69,375.74,8142.438388882858,375.82,375.86,375.69,375.74,8142.4384
2015-02-20 15:45:00,375.66,375.86,375.59,375.85,19541.85213331886,375.66,375.86,375.59,375.85,19541.8521
2015-02-20 15:50:00,375.85,376.76,375.15,375.39,31266.96341331017,375.85,376.76,375.15,375.39,31266.9634
2015-02-20 15:55:00,375.3,375.89,375.01,375.82,27901.422212571924,375.3,375.89,375.01,375.82,27901.4222
2015-02-23 09:30:00,376.04,377.19,375.59,376.73,25187.276082944307,376.04,377.19,375.59,376.73,25187.2761
2015-02-23 09:35:00,376.68,377.95,376.31,377.84,21713.169037020954,376.68,377.95,376.31,377.84,21713.169
2015-02-23 09:40:00,377.46,378.87,377.32,377.67,28227.11974812724,377.46,378.87,377.32,377.67,28227.1197
2015-02-23 09:45:00,377.67,378.16,375.81,375.89,13896.42818369341,377.67,378.16,375.81,375.89,13896.4282
2015-02-23 09:50:00,375.74,377.22,375.74,376.79,8142.438388882858,375.74,377.22,375.74,376.79,8142.4384
2015-02-23 09:55:00,376.96,376.97,376.15,376.31,6839.648246661601,376.96,376.97,376.15,376.31,6839.6482
2015-02-23 10:00:00,376.16,376.53,375.36,375.93,20518.944739984803,376.16,376.53,375.36,375.93,20518.9447
2015-02-23 10:05:00,375.91,376.06,375.16,376.06,31701.22679405059,375.91,376.06,375.16,376.06,31701.2268
2015-02-23 10:10:00,376.11,376.99,375.92,376.74,14982.086635544458,376.11,376.99,375.92,376.74,14982.0866
2015-02-23 10:15:00,376.67,376.67,375.42,375.63,9228.096840733906,376.67,376.67,375.42,375.63,9228.0968
2015-02-23 10:20:00,375.51,375.67,374.76,375.44,8359.570079253068,375.51,375.67,374.76,375.44,8359.5701
2015-02-23 10:25:00,375.29,375.65,374.73,374.8,12919.335577027468,375.29,375.65,374.73,374.8,12919.3356
2015-02-23 10:30:00,374.77,375.66,374.18,375.25,14439.257409618936,374.77,375.66,374.18,375.25,14439.2574
2015-02-23 10:35:00,375.23,376.58,374.96,376.22,14113.55987406362,375.23,376.58,374.96,376.22,14113.5599
2015-02-23 10:40:00,376.47,376.47,375.9,376.39,5862.555639995658,376.47,376.47,375.9,376.39,5862.5556
2015-02-23 10:45:00,376.32,376.32,375.81,376.13,4559.7654977744005,376.32,376.32,375.81,376.13,4559.7655
2015-02-23 10:50:00,376.13,376.28,375.88,376.27,4885.463033329715,376.13,376.28,375.88,376.27,4885.463
2015-02-23 10:55:00,375.95,376.29,375.95,376.27,2822.711974812724,375.95,376.29,375.95,376.27,2822.712
2015-02-23 11:00:00,376.31,376.7,376.2,376.36,7491.043317772229,376.31,376.7,376.2,376.36,7491.0433
2015-02-23 11:05:00,376.31,376.75,376.21,376.55,8251.004234067963,376.31,376.75,376.21,376.55,8251.0042
2015-02-23 11:10:00,376.38,376.72,376.08,376.11,19433.28628813376,376.38,376.72,376.08,376.11,19433.2863
2015-02-23 11:15:00,376.22,376.8,376.22,376.73,9228.096840733906,376.22,376.8,376.22,376.73,9228.0968
2015-02-23 11:20:00,376.71,376.73,376.09,376.52,4885.463033329715,376.71,376.73,376.09,376.52,4885.463
2015-02-23 11:25:00,376.53,376.79,376.11,376.78,6079.687330365867,376.53,376.79,376.11,376.78,6079.6873
2015-02-23 11:30:00,376.73,376.78,376.11,376.44,4885.463033329715,376.73,376.78,376.11,376.44,4885.463
2015-02-23 11:35:00,376.44,376.73,376.19,376.23,4451.199652589296,376.44,376.73,376.19,376.23,4451.1997
2015-02-23 11:40:00,376.41,376.55,376.19,376.51,4776.89718814461,376.41,376.55,376.19,376.51,4776.8972
2015-02-23 11:45:00,376.51,376.73,376.37,376.56,5753.989794810553,376.51,376.73,376.37,376.56,5753.9898
2015-02-23 11:50:00,376.59,376.67,376.4,376.67,2822.711974812724,376.59,376.67,376.4,376.67,2822.712
2015-02-23 11:55:00,376.68,376.77,376.36,376.36,7708.175008142439,376.68,376.77,376.36,376.36,7708.175
2015-02-23 12:00:00,376.58,376.87,376.58,376.87,12702.203886657258,376.58,376.87,376.58,376.87,12702.2039
2015-02-23 12:05:00,376.8,377.41,376.47,376.47,18564.75952665292,376.8,377.41,376.47,376.47,18564.7595
2015-02-23 12:10:00,376.61,377.36,376.6,377.29,6405.384865921182,376.61,377.36,376.6,377.29,6405.3849
2015-02-23 12:15:00,377.18,377.51,376.34,376.97,16393.44262295082,377.18,377.51,376.34,376.97,16393.4426
2015-02-23 12:20:00,376.61,376.86,376.33,376.86,4234.067962219086,376.61,376.86,376.33,376.86,4234.068
2015-02-23 12:25:00,376.78,376.78,376.34,376.71,2062.7510585169907,376.78,376.78,376.34,376.71,2062.7511
2015-02-23 12:30:00,376.71,376.71,375.93,376.32,2388.448594072305,376.71,376.71,375.93,376.32,2388.4486
2015-02-23 12:35:00,376.32,376.43,375.42,375.42,4016.936271848877,376.32,376.43,375.42,375.42,4016.9363
2015-02-23 12:40:00,375.41,375.75,375.21,375.34,6188.253175550972,375.41,375.75,375.21,375.34,6188.2532
2015-02-23 12:45:00,375.25,376.09,375.25,375.96,1954.185213331886,375.25,376.09,375.25,375.96,1954.1852
2015-02-23 12:50:00,375.91,375.91,375.35,375.77,2279.8827488872003,375.91,375.91,375.35,375.77,2279.8827
2015-02-23 12:55:00,375.82,376.27,375.82,376.01,4994.02887851482,375.82,376.27,375.82,376.01,4994.0289
2015-02-23 13:00:00,376.18,376.18,375.43,375.67,1954.185213331886,376.18,376.18,375.43,375.67,1954.1852
2015-02-23 13:05:00,375.72,376.07,375.72,375.86,1519.921832591467,375.72,376.07,375.72,375.86,1519.9218
2015-02-23 13:10:00,375.72,376.3,375.5,375.85,12485.072196287048,375.72,376.3,375.5,375.85,12485.0722
2015-02-23 13:15:00,375.82,375.93,375.74,375.76,2171.316903702096,375.82,375.93,375.74,375.76,2171.3169
2015-02-23 13:20:00,375.74,376.14,375.61,376.11,17479.101074801867,375.74,376.14,375.61,376.11,17479.1011
2015-02-23 13:25:00,376.12,376.68,376.01,376.29,4559.7654977744005,376.12,376.68,376.01,376.29,4559.7655
2015-02-23 13:30:00,376.44,376.67,376.03,376.14,2714.14612962762,376.44,376.67,376.03,376.14,2714.1461
2015-02-23 13:35:00,375.92,375.95,375.49,375.69,3039.8436651829334,375.92,375.95,375.49,375.69,3039.8437
2015-02-23 13:40:00,375.6,375.67,375.03,375.65,4559.7654977744005,375.6,375.67,375.03,375.65,4559.7655
2015-02-23 13:45:00,375.6,375.81,375.19,375.81,5319.726414070134,375.6,375.81,375.19,375.81,5319.7264
2015-02-23 13:50:00,375.68,376.09,375.22,375.39,3691.2387362935615,375.68,376.09,375.22,375.39,3691.2387
2015-02-23 13:55:00,375.35,375.36,375.04,375.12,2822.711974812724,375.35,375.36,375.04,375.12,2822.712
2015-02-23 14:00:00,375.31,375.74,375.3,375.42,1519.921832591467,375.31,375.74,375.3,375.42,1519.9218
2015-02-23 14:05:00,375.42,375.46,375.19,375.28,1954.185213331886,375.42,375.46,375.19,375.28,1954.1852
2015-02-23 14:10:00,375.22,375.65,375.08,375.22,8142.438388882858,375.22,375.65,375.08,375.22,8142.4384
2015-02-23 14:15:00,375.36,375.47,375.25,375.45,12593.638041472152,375.36,375.47,375.25,375.45,12593.638
2015-02-23 14:20:00,375.5,375.65,374.99,375.21,5102.5947236999245,375.5,375.65,374.99,375.21,5102.5947
2015-02-23 14:25:00,375.19,375.88,375.19,375.85,3039.8436651829334,375.19,375.88,375.19,375.85,3039.8437
2015-02-23 14:30:00,375.56,375.72,375.54,375.68,1085.6584518510476,375.56,375.72,375.54,375.68,1085.6585
2015-02-23 14:35:00,375.5,375.69,374.92,375.4,20410.37889479969,375.5,375.69,374.92,375.4,20410.3789
2015-02-23 14:40:00,375.15,375.57,374.66,375.15,27358.592986646403,375.15,375.57,374.66,375.15,27358.593
2015-02-23 14:45:00,375.07,376.08,375.07,375.77,14330.69156443383,375.07,376.08,375.07,375.77,14330.6916
2015-02-23 14:50:00,375.65,375.68,375.01,375.02,2605.5802844425143,375.65,375.68,375.01,375.02,2605.5803
2015-02-23 14:55:00,374.97,375.65,374.92,375.59,17479.101074801867,374.97,375.65,374.92,375.59,17479.1011
2015-02-23 15:00:00,375.5,375.98,375.33,375.33,19758.98382368907,375.5,375.98,375.33,375.33,19758.9838
2015-02-23 15:05:00,375.27,375.28,374.61,374.71,6948.214091846705,375.27,375.28,374.61,374.71,6948.2141
2015-02-23 15:10:00,374.53,374.88,374.36,374.71,22581.69579850179,374.53,374.88,374.36,374.71,22581.6958
2015-02-23 15:15:00,374.87,374.99,374.5,374.64,8142.438388882858,374.87,374.99,374.5,374.64,8142.4384
2015-02-23 15:20:00,374.64,374.89,374.41,374.53,14330.69156443383,374.64,374.89,374.41,374.53,14330.6916
2015-02-23 15:25:00,374.53,374.87,374.43,374.77,2388.448594072305,374.53,374.87,374.43,374.77,2388.4486
2015-02-23 15:30:00,374.58,375.21,374.57,375.03,2822.711974812724,374.58,375.21,374.57,375.03,2822.712
2015-02-23 15:35:00,375.09,375.5,375.09,375.41,2714.14612962762,375.09,375.5,375.09,375.41,2714.1461
2015-02-23 15:40:00,375.54,376.03,375.39,375.87,6405.384865921182,375.54,376.03,375.39,375.87,6405.3849
2015-02-23 15:45:00,375.7,376.04,375.64,376.03,7925.306698512648,375.7,376.04,375.64,376.03,7925.3067
2015-02-23 15:50:00,376.05,376.7,375.84,376.11,19758.98382368907,376.05,376.7,375.84,376.11,19758.9838
2015-02-23 15:55:00,376.19,376.34,375.74,376.34,21930.300727391164,376.19,376.34,375.74,376.34,21930.3007
2015-02-24 09:30:00,377.88,378.33,376.34,376.44,34415.37292367821,377.88,378.33,376.34,376.44,34415.3729
2015-02-24 09:35:00,376.21,376.59,374.57,376.53,8251.004234067963,376.21,376.59,374.57,376.53,8251.0042
2015-02-24 09:40:00,376.26,376.27,374.82,376.04,8793.833459993486,376.26,376.27,374.82,376.04,8793.8335
2015-02-24 09:45:00,376.04,376.53,375.76,376.11,3365.541200738248,376.04,376.53,375.76,376.11,3365.5412
2015-02-24 09:50:00,376.06,376.25,374.68,374.68,5319.726414070134,376.06,376.25,374.68,374.68,5319.7264
2015-02-24 09:55:00,374.69,375.15,374.44,374.84,10965.150363695582,374.69,375.15,374.44,374.84,10965.1504
2015-02-24 10:00:00,374.84,375.35,373.82,373.94,28118.55390294213,374.84,375.35,373.82,373.94,28118.5539
2015-02-24 10:05:00,373.66,373.66,372.35,372.35,15959.1792422104,373.66,373.66,372.35,372.35,15959.1792
2015-02-24 10:10:00,372.35,373.13,372.2,372.7,12702.203886657258,372.35,373.13,372.2,372.7,12702.2039
2015-02-24 10:15:00,372.8,372.94,371.68,372.38,30615.568342199545,372.8,372.94,371.68,372.38,30615.5683
2015-02-24 10:20:00,372.47,372.79,371.74,372.28,16393.44262295082,372.47,372.79,371.74,372.28,16393.4426
2015-02-24 10:25:00,372.33,372.71,372.13,372.56,14764.95494517425,372.33,372.71,372.13,372.56,14764.9549
2015-02-24 10:30:00,372.56,372.56,371.21,371.48,27141.4612962762,372.56,372.56,371.21,371.48,27141.4613
2015-02-24 10:35:00,371.48,371.73,371.05,371.2,18890.45706220823,371.48,371.73,371.05,371.2,18890.4571
2015-02-24 10:40:00,371.16,372.13,371.16,371.7,8359.570079253068,371.16,372.13,371.16,371.7,8359.5701
2015-02-24 10:45:00,372.09,373.22,372.0,372.0,13570.730648138097,372.09,373.22,372.0,372.0,13570.7306
2015-02-24 10:50:00,371.86,372.39,371.07,371.07,6513.950711106286,371.86,372.39,371.07,371.07,6513.9507
2015-02-24 10:55:00,371.2,372.23,371.2,372.23,4342.633807404191,371.2,372.23,371.2,372.23,4342.6338
2015-02-24 11:00:00,372.41,372.98,371.46,371.67,9988.05775702964,372.41,372.98,371.46,371.67,9988.0578
2015-02-24 11:05:00,371.92,371.93,371.3,371.63,5211.160568885029,371.92,371.93,371.3,371.63,5211.1606
2015-02-24 11:10:00,371.6,371.84,371.25,371.53,14764.95494517425,371.6,371.84,371.25,371.53,14764.9549
2015-02-24 11:15:00,371.53,372.13,371.53,371.9,12485.072196287048,371.53,372.13,371.53,371.9,12485.0722
2015-02-24 11:20:00,371.9,372.12,371.48,372.1,14656.389099989145,371.9,372.12,371.48,372.1,14656.3891
2015-02-24 11:25:00,371.92,372.03,371.72,371.75,7816.740853327544,371.92,372.03,371.72,371.75,7816.7409
2015-02-24 11:30:00,371.94,372.12,371.62,371.96,9228.096840733906,371.94,372.12,371.62,371.96,9228.0968
2015-02-24 11:35:00,372.06,372.11,371.8,371.94,2605.5802844425143,372.06,372.11,371.8,371.94,2605.5803
2015-02-24 11:40:00,371.85,371.91,371.44,371.55,4342.633807404191,371.85,371.91,371.44,371.55,4342.6338
2015-02-24 11:45:00,371.6,371.83,371.42,371.77,3582.6728911084574,371.6,371.83,371.42,371.77,3582.6729
2015-02-24 11:50:00,371.89,372.01,371.69,372.01,3582.6728911084574,371.89,372.01,371.69,372.01,3582.6729
2015-02-24 11:55:00,372.01,372.27,371.83,371.95,9770.92606665943,372.01,372.27,371.83,371.95,9770.9261
2015-02-24 12:00:00,371.95,372.58,371.95,372.58,8142.438388882858,371.95,372.58,371.95,372.58,8142.4384
2015-02-24 12:05:00,372.53,372.7,372.49,372.64,3799.804581478667,372.53,372.7,372.49,372.64,3799.8046
2015-02-24 12:10:00,372.82,373.18,372.75,372.84,3582.6728911084574,372.82,373.18,372.75,372.84,3582.6729
2015-02-24 12:15:00,372.68,373.02,372.51,372.84,2062.7510585169907,372.68,373.02,372.51,372.84,2062.7511
2015-02-24 12:20:00,372.77,372.85,372.48,372.75,1954.185213331886,372.77,372.85,372.48,372.75,1954.1852
2015-02-24 12:25:00,372.79,372.81,371.7,371.7,4559.7654977744005,372.79,372.81,371.7,371.7,4559.7655
2015-02-24 12:30:00,371.95,371.95,371.22,371.65,10856.584518510475,371.95,371.95,371.22,371.65,10856.5845
2015-02-24 12:35:00,371.42,371.99,371.39,371.88,4342.633807404191,371.42,371.99,371.39,371.88,4342.6338
2015-02-24 12:40:00,372.07,372.58,372.07,372.58,977.092606665943,372.07,372.58,372.07,372.58,977.0926
2015-02-24 12:45:00,372.51,372.51,371.68,372.02,2279.8827488872003,372.51,372.51,371.68,372.02,2279.8827
2015-02-24 12:50:00,372.0,372.0,371.65,371.97,868.5267614808381,372.0,372.0,371.65,371.97,868.5268
2015-02-24 12:55:00,371.95,372.58,371.85,371.94,5211.160568885029,371.95,372.58,371.85,371.94,5211.1606
2015-02-24 13:00:00,371.76,371.8,371.72,371.72,1628.4876777765714,371.76,371.8,371.72,371.72,1628.4877
2015-02-24 13:05:00,371.72,371.92,371.31,371.42,7816.740853327544,371.72,371.92,371.31,371.42,7816.7409
2015-02-24 13:10:00,371.48,371.55,371.11,371.2,8576.701769623276,371.48,371.55,371.11,371.2,8576.7018
2015-02-24 13:15:00,371.26,371.56,371.2,371.27,3148.4095103680384,371.26,371.56,371.2,371.27,3148.4095
2015-02-24 13:20:00,371.24,371.47,371.12,371.39,2279.8827488872003,371.24,371.47,371.12,371.39,2279.8827
2015-02-24 13:25:00,371.21,371.54,371.17,371.4,17696.232765172077,371.21,371.54,371.17,371.4,17696.2328
2015-02-24 13:30:00,371.65,372.09,371.52,371.8,2931.277819997829,371.65,372.09,371.52,371.8,2931.2778
2015-02-24 13:35:00,371.77,372.23,371.77,372.23,2171.316903702096,371.77,372.23,371.77,372.23,2171.3169
2015-02-24 13:40:00,372.28,372.33,372.15,372.21,2497.01443925741,372.28,372.33,372.15,372.21,2497.0144
2015-02-24 13:45:00,372.12,372.12,371.7,371.71,1954.185213331886,372.12,372.12,371.7,371.71,1954.1852
2015-02-24 13:50:00,371.83,372.14,371.63,371.89,11290.847899250895,371.83,372.14,371.63,371.89,11290.8479
2015-02-24 13:55:00,372.11,372.18,371.93,372.07,1737.0535229616762,372.11,372.18,371.93,372.07,1737.0535
2015-02-24 14:00:00,372.12,372.24,371.89,372.07,6405.384865921182,372.12,372.24,371.89,372.07,6405.3849
2015-02-24 14:05:00,372.05,372.05,371.54,371.81,1954.185213331886,372.05,372.05,371.54,371.81,1954.1852
2015-02-24 14:10:00,371.92,372.01,371.29,371.33,5862.555639995658,371.92,372.01,371.29,371.33,5862.5556
2015-02-24 14:15:00,371.43,371.74,371.39,371.46,2062.7510585169907,371.43,371.74,371.39,371.46,2062.7511
2015-02-24 14:20:00,371.35,371.68,371.33,371.53,2388.448594072305,371.35,371.68,371.33,371.53,2388.4486
2015-02-24 14:25:00,371.7,371.77,371.25,371.37,3691.2387362935615,371.7,371.77,371.25,371.37,3691.2387
2015-02-24 14:30:00,371.39,371.55,371.35,371.55,759.9609162957333,371.39,371.55,371.35,371.55,759.9609
2015-02-24 14:35:00,371.34,371.65,371.32,371.46,1411.355987406362,371.34,371.65,371.32,371.46,1411.356
2015-02-24 14:40:00,371.63,372.05,371.55,372.03,14982.086635544458,371.63,372.05,371.55,372.03,14982.0866
2015-02-24 14:45:00,371.99,372.12,371.83,372.12,2497.01443925741,371.99,372.12,371.83,372.12,2497.0144
2015-02-24 14:50:00,372.22,372.23,371.8,372.23,3799.804581478667,372.22,372.23,371.8,372.23,3799.8046
2015-02-24 14:55:00,372.03,372.12,371.84,371.84,4994.02887851482,372.03,372.12,371.84,371.84,4994.0289
2015-02-24 15:00:00,372.1,372.47,372.09,372.21,3256.975355553143,372.1,372.47,372.09,372.21,3256.9754
2015-02-24 15:05:00,372.24,372.47,371.91,372.27,5862.555639995658,372.24,372.47,371.91,372.27,5862.5556
2015-02-24 15:10:00,372.27,372.53,372.05,372.25,4668.3313429595055,372.27,372.53,372.05,372.25,4668.3313
2015-02-24 15:15:00,372.17,372.35,371.98,372.35,18347.627836282707,372.17,372.35,371.98,372.35,18347.6278
2015-02-24 15:20:00,372.25,372.35,372.04,372.12,2171.316903702096,372.25,372.35,372.04,372.12,2171.3169
2015-02-24 15:25:00,372.24,372.26,371.7,371.7,5862.555639995658,372.24,372.26,371.7,371.7,5862.5556
2015-02-24 15:30:00,371.98,372.26,371.82,372.12,5971.121485180763,371.98,372.26,371.82,372.12,5971.1215
2015-02-24 15:35:00,372.12,372.46,372.01,372.46,9119.5309955488,372.12,372.46,372.01,372.46,9119.531
2015-02-24 15:40:00,372.46,372.61,372.12,372.26,10313.755292584952,372.46,372.61,372.12,372.26,10313.7553
2015-02-24 15:45:00,372.15,372.46,371.91,372.14,9119.5309955488,372.15,372.46,371.91,372.14,9119.531
2015-02-24 15:50:00,372.07,372.29,371.4,372.22,23993.05178590816,372.07,372.29,371.4,372.22,23993.0518
2015-02-24 15:55:00,372.28,373.08,372.22,372.95,34741.070459233524,372.28,373.08,372.22,372.95,34741.0705
2015-02-25 09:30:00,373.34,373.46,368.97,370.72,36043.860601454784,373.34,373.46,368.97,370.72,36043.8606
2015-02-25 09:35:00,371.18,373.13,370.68,371.31,8468.135924438173,371.18,373.13,370.68,371.31,8468.1359
2015-02-25 09:40:00,371.36,372.36,370.33,371.36,7382.477472587125,371.36,372.36,370.33,371.36,7382.4775
2015-02-25 09:45:00,371.4,372.58,371.39,371.39,7056.77993703181,371.4,372.58,371.39,371.39,7056.7799
2015-02-25 09:50:00,371.23,371.37,370.74,370.74,5428.292259255239,371.23,371.37,370.74,370.74,5428.2923
2015-02-25 09:55:00,370.56,372.28,370.24,372.28,7165.345782216915,370.56,372.28,370.24,372.28,7165.3458
2015-02-25 10:00:00,372.38,373.05,371.81,372.52,15633.481706655088,372.38,373.05,371.81,372.52,15633.4817
2015-02-25 10:05:00,372.4,373.64,372.12,373.26,9879.491911844534,372.4,373.64,372.12,373.26,9879.4919
2015-02-25 10:10:00,373.23,373.86,373.15,373.59,12159.374660731732,373.23,373.86,373.15,373.59,12159.3747
2015-02-25 10:15:00,373.32,373.45,372.14,372.43,4559.7654977744005,373.32,373.45,372.14,372.43,4559.7655
2015-02-25 10:20:00,372.45,372.67,372.22,372.57,5319.726414070134,372.45,372.67,372.22,372.57,5319.7264
2015-02-25 10:25:00,372.66,373.11,372.52,372.52,4016.936271848877,372.66,373.11,372.52,372.52,4016.9363
2015-02-25 10:30:00,372.7,373.23,372.61,373.05,3908.370426663772,372.7,373.23,372.61,373.05,3908.3704
2015-02-25 10:35:00,373.09,373.69,372.91,373.59,11399.413744436,373.09,373.69,372.91,373.59,11399.4137
2015-02-25 10:40:00,373.87,374.49,373.64,374.43,10422.321137770055,373.87,374.49,373.64,374.43,10422.3211
2015-02-25 10:45:00,374.33,375.06,374.25,374.67,8359.570079253068,374.33,375.06,374.25,374.67,8359.5701
2015-02-25 10:50:00,374.74,374.74,373.46,374.23,10096.623602214744,374.74,374.74,373.46,374.23,10096.6236
2015-02-25 10:55:00,374.24,374.57,373.92,374.43,22690.261643686896,374.24,374.57,373.92,374.43,22690.2616
2015-02-25 11:00:00,374.42,375.79,374.42,375.58,19433.28628813376,374.42,375.79,374.42,375.58,19433.2863
2015-02-25 11:05:00,375.58,376.09,375.58,375.74,13027.901422212572,375.58,376.09,375.58,375.74,13027.9014
2015-02-25 11:10:00,375.81,375.81,375.15,375.15,5971.121485180763,375.81,375.81,375.15,375.15,5971.1215
2015-02-25 11:15:00,375.03,375.15,374.6,374.94,4776.89718814461,375.03,375.15,374.6,374.94,4776.8972
2015-02-25 11:20:00,375.06,375.27,374.06,374.28,3365.541200738248,375.06,375.27,374.06,374.28,3365.5412
2015-02-25 11:25:00,374.21,374.98,373.97,374.98,5645.423949625448,374.21,374.98,373.97,374.98,5645.4239
2015-02-25 11:30:00,374.83,375.07,374.66,375.07,2497.01443925741,374.83,375.07,374.66,375.07,2497.0144
2015-02-25 11:35:00,375.02,375.28,374.56,374.7,4885.463033329715,375.02,375.28,374.56,374.7,4885.463
2015-02-25 11:40:00,374.8,374.8,374.51,374.8,4668.3313429595055,374.8,374.8,374.51,374.8,4668.3313
2015-02-25 11:45:00,374.8,375.52,374.8,375.14,5536.858104440344,374.8,375.52,374.8,375.14,5536.8581
2015-02-25 11:50:00,375.2,375.49,374.74,375.35,10639.452828140267,375.2,375.49,374.74,375.35,10639.4528
2015-02-25 11:55:00,375.38,375.49,375.11,375.12,8793.833459993486,375.38,375.49,375.11,375.12,8793.8335
2015-02-25 12:00:00,375.11,375.45,374.9,375.35,8251.004234067963,375.11,375.45,374.9,375.35,8251.0042
2015-02-25 12:05:00,375.61,375.81,375.54,375.66,6079.687330365867,375.61,375.81,375.54,375.66,6079.6873
2015-02-25 12:10:00,375.61,375.94,375.19,375.35,6948.214091846705,375.61,375.94,375.19,375.35,6948.2141
2015-02-25 12:15:00,375.35,375.43,375.18,375.18,3474.1070459233524,375.35,375.43,375.18,375.18,3474.107
2015-02-25 12:20:00,375.23,375.43,375.11,375.27,2714.14612962762,375.23,375.43,375.11,375.27,2714.1461
2015-02-25 12:25:00,375.09,375.28,374.99,375.15,2171.316903702096,375.09,375.28,374.99,375.15,2171.3169
2015-02-25 12:30:00,375.16,375.69,375.0,375.61,3148.4095103680384,375.16,375.69,375.0,375.61,3148.4095
2015-02-25 12:35:00,375.41,375.64,375.28,375.28,1519.921832591467,375.41,375.64,375.28,375.28,1519.9218
2015-02-25 12:40:00,375.15,376.32,375.14,376.27,5971.121485180763,375.15,376.32,375.14,376.27,5971.1215
2015-02-25 12:45:00,376.44,378.45,376.44,378.02,16610.57431332103,376.44,378.45,376.44,378.02,16610.5743
2015-02-25 12:50:00,378.12,378.57,377.85,378.29,10856.584518510475,378.12,378.57,377.85,378.29,10856.5845
2015-02-25 12:55:00,378.3,378.84,377.84,377.84,12267.940505916838,378.3,378.84,377.84,377.84,12267.9405
2015-02-25 13:00:00,377.84,378.34,377.48,377.97,20627.510585169905,377.84,378.34,377.48,377.97,20627.5106
2015-02-25 13:05:00,377.95,378.18,377.59,377.99,4125.502117033981,377.95,378.18,377.59,377.99,4125.5021
2015-02-25 13:10:00,378.01,379.48,378.01,379.06,6513.950711106286,378.01,379.48,378.01,379.06,6513.9507
2015-02-25 13:15:00,378.84,379.51,378.28,379.21,8142.438388882858,378.84,379.51,378.28,379.21,8142.4384
2015-02-25 13:20:00,378.98,378.98,377.04,377.37,10639.452828140267,378.98,378.98,377.04,377.37,10639.4528
2015-02-25 13:25:00,377.93,378.59,377.75,378.59,3582.6728911084574,377.93,378.59,377.75,378.59,3582.6729
2015-02-25 13:30:00,378.75,379.41,378.01,379.19,7056.77993703181,378.75,379.41,378.01,379.19,7056.7799
2015-02-25 13:35:00,379.01,379.19,378.75,378.79,2931.277819997829,379.01,379.19,378.75,378.79,2931.2778
2015-02-25 13:40:00,378.81,379.34,378.57,379.01,7925.306698512648,378.81,379.34,378.57,379.01,7925.3067
2015-02-25 13:45:00,378.81,379.06,378.38,378.54,6513.950711106286,378.81,379.06,378.38,378.54,6513.9507
2015-02-25 13:50:00,378.59,379.29,378.47,379.04,15524.915861469985,378.59,379.29,378.47,379.04,15524.9159
2015-02-25 13:55:00,379.02,379.02,378.29,378.29,2931.277819997829,379.02,379.02,378.29,378.29,2931.2778
2015-02-25 14:00:00,378.42,378.98,378.42,378.88,9336.662685919013,378.42,378.98,378.42,378.88,9336.6627
2015-02-25 14:05:00,378.63,378.84,378.28,378.32,19867.549668874173,378.63,378.84,378.28,378.32,19867.5497
2015-02-25 14:10:00,378.42,378.45,377.83,377.86,3365.541200738248,378.42,378.45,377.83,377.86,3365.5412
2015-02-25 14:15:00,377.62,378.01,377.14,378.01,4342.633807404191,377.62,378.01,377.14,378.01,4342.6338
2015-02-25 14:20:00,377.77,378.14,377.25,377.25,2714.14612962762,377.77,378.14,377.25,377.25,2714.1461
2015-02-25 14:25:00,377.22,378.05,377.22,377.95,3799.804581478667,377.22,378.05,377.22,377.95,3799.8046
2015-02-25 14:30:00,378.06,378.06,376.37,376.45,8359.570079253068,378.06,378.06,376.37,376.45,8359.5701
2015-02-25 14:35:00,376.77,377.34,376.55,376.55,7165.345782216915,376.77,377.34,376.55,376.55,7165.3458
2015-02-25 14:40:00,376.29,376.85,376.12,376.49,3365.541200738248,376.29,376.85,376.12,376.49,3365.5412
2015-02-25 14:45:00,376.41,377.24,376.41,376.59,5862.555639995658,376.41,377.24,376.41,376.59,5862.5556
2015-02-25 14:50:00,376.32,377.09,375.88,376.79,14113.55987406362,376.32,377.09,375.88,376.79,14113.5599
2015-02-25 14:55:00,377.09,377.1,376.47,376.74,9336.662685919013,377.09,377.1,376.47,376.74,9336.6627
2015-02-25 15:00:00,376.73,376.73,375.96,375.99,6948.214091846705,376.73,376.73,375.96,375.99,6948.2141
2015-02-25 15:05:00,375.97,376.64,375.87,375.97,13679.296493323202,375.97,376.64,375.87,375.97,13679.2965
2015-02-25 15:10:00,376.13,376.54,375.99,376.47,3799.804581478667,376.13,376.54,375.99,376.47,3799.8046
2015-02-25 15:15:00,376.5,376.93,376.27,376.93,8902.399305178591,376.5,376.93,376.27,376.93,8902.3993
2015-02-25 15:20:00,376.93,377.18,376.65,376.94,18564.75952665292,376.93,377.18,376.65,376.94,18564.7595
2015-02-25 15:25:00,376.89,377.13,376.59,376.75,29095.64650960808,376.89,377.13,376.59,376.75,29095.6465
2015-02-25 15:30:00,376.73,377.01,376.62,376.84,17261.969384431657,376.73,377.01,376.62,376.84,17261.9694
2015-02-25 15:35:00,376.84,376.87,376.42,376.6,9553.79437628922,376.84,376.87,376.42,376.6,9553.7944
2015-02-25 15:40:00,376.64,376.82,376.2,376.47,7925.306698512648,376.64,376.82,376.2,376.47,7925.3067
2015-02-25 15:45:00,376.58,376.85,376.39,376.79,14330.69156443383,376.58,376.85,376.39,376.79,14330.6916
2015-02-25 15:50:00,376.82,377.59,376.71,377.37,21387.47150146564,376.82,377.59,376.71,377.37,21387.4715
2015-02-25 15:55:00,377.51,377.73,376.36,376.68,70350.66767994789,377.51,377.73,376.36,376.68,70350.6677
2015-02-26 09:30:00,376.56,377.59,375.67,376.02,17587.666919986972,376.56,377.59,375.67,376.02,17587.6669
2015-02-26 09:35:00,375.44,377.49,375.42,377.17,9879.491911844534,375.44,377.49,375.42,377.17,9879.4919
2015-02-26 09:40:00,377.49,378.97,376.73,378.42,24753.012702203887,377.49,378.97,376.73,378.42,24753.0127
2015-02-26 09:45:00,378.07,378.17,376.26,377.22,17370.535229616762,378.07,378.17,376.26,377.22,17370.5352
2015-02-26 09:50:00,377.19,377.19,376.31,376.64,13570.730648138097,377.19,377.19,376.31,376.64,13570.7306
2015-02-26 09:55:00,376.55,376.79,374.02,374.34,23015.95917924221,376.55,376.79,374.02,374.34,23015.9592
2015-02-26 10:00:00,374.57,375.41,374.19,375.41,9228.096840733906,374.57,375.41,374.19,375.41,9228.0968
2015-02-26 10:05:00,375.11,375.87,374.8,375.29,23558.788405167736,375.11,375.87,374.8,375.29,23558.7884
2015-02-26 10:10:00,375.5,376.81,375.34,376.32,12702.203886657258,375.5,376.81,375.34,376.32,12702.2039
2015-02-26 10:15:00,376.32,377.56,376.16,377.29,4776.89718814461,376.32,377.56,376.16,377.29,4776.8972
2015-02-26 10:20:00,376.79,377.65,376.67,377.48,19650.417978503963,376.79,377.65,376.67,377.48,19650.418
2015-02-26 10:25:00,377.58,378.51,377.47,378.3,10205.189447399847,377.58,378.51,377.47,378.3,10205.1894
2015-02-26 10:30:00,378.29,378.29,376.27,376.67,12810.769731842363,378.29,378.29,376.27,376.67,12810.7697
2015-02-26 10:35:00,376.81,377.1,376.61,376.96,21061.773965910324,376.81,377.1,376.61,376.96,21061.774
2015-02-26 10:40:00,376.96,377.6,376.62,377.36,6622.516556291391,376.96,377.6,376.62,377.36,6622.5166
2015-02-26 10:45:00,377.57,378.29,377.43,377.48,7599.609162957334,377.57,378.29,377.43,377.48,7599.6092
2015-02-26 10:50:00,377.34,378.29,377.21,377.72,8468.135924438173,377.34,378.29,377.21,377.72,8468.1359
2015-02-26 10:55:00,377.87,378.06,377.67,378.04,5102.5947236999245,377.87,378.06,377.67,378.04,5102.5947
2015-02-26 11:00:00,378.06,378.27,377.82,377.92,6405.384865921182,378.06,378.27,377.82,377.92,6405.3849
2015-02-26 11:05:00,377.81,378.27,376.94,377.37,29638.4757355336,377.81,378.27,376.94,377.37,29638.4757
2015-02-26 11:10:00,377.23,378.1,377.23,378.02,2822.711974812724,377.23,378.1,377.23,378.02,2822.712
2015-02-26 11:15:00,377.79,378.21,377.6,377.65,3908.370426663772,377.79,378.21,377.6,377.65,3908.3704
2015-02-26 11:20:00,377.62,377.99,377.62,377.84,1737.0535229616762,377.62,377.99,377.62,377.84,1737.0535
2015-02-26 11:25:00,377.87,378.06,377.55,377.67,5102.5947236999245,377.87,378.06,377.55,377.67,5102.5947
2015-02-26 11:30:00,377.75,378.07,377.54,377.54,6079.687330365867,377.75,378.07,377.54,377.54,6079.6873
2015-02-26 11:35:00,377.48,377.95,377.34,377.74,6405.384865921182,377.48,377.95,377.34,377.74,6405.3849
2015-02-26 11:40:00,377.49,378.06,377.19,377.42,23993.05178590816,377.49,378.06,377.19,377.42,23993.0518
2015-02-26 11:45:00,377.42,377.97,377.42,377.97,12376.506351101943,377.42,377.97,377.42,377.97,12376.5064
2015-02-26 11:50:00,378.05,378.52,378.05,378.43,5536.858104440344,378.05,378.52,378.05,378.43,5536.8581
2015-02-26 11:55:00,378.52,379.28,378.26,378.95,27358.592986646403,378.52,379.28,378.26,378.95,27358.593
2015-02-26 12:00:00,378.88,378.88,377.44,377.61,3256.975355553143,378.88,378.88,377.44,377.61,3256.9754
2015-02-26 12:05:00,377.37,377.37,376.15,376.66,13136.467267397677,377.37,377.37,376.15,376.66,13136.4673
2015-02-26 12:10:00,376.68,376.68,376.29,376.32,868.5267614808381,376.68,376.68,376.29,376.32,868.5268
2015-02-26 12:15:00,376.3,376.55,375.96,375.98,5536.858104440344,376.3,376.55,375.96,375.98,5536.8581
2015-02-26 12:20:00,375.58,376.09,375.58,376.09,1085.6584518510476,375.58,376.09,375.58,376.09,1085.6585
2015-02-26 12:25:00,376.5,376.96,376.48,376.96,1194.2242970361524,376.5,376.96,376.48,376.96,1194.2243
2015-02-26 12:30:00,376.78,377.46,376.76,377.46,8142.438388882858,376.78,377.46,376.76,377.46,8142.4384
2015-02-26 12:35:00,377.52,377.64,377.14,377.64,5211.160568885029,377.52,377.64,377.14,377.64,5211.1606
2015-02-26 12:40:00,377.64,377.78,377.32,377.37,2497.01443925741,377.64,377.78,377.32,377.37,2497.0144
2015-02-26 12:45:00,377.14,377.44,376.83,377.44,1302.7901422212572,377.14,377.44,376.83,377.44,1302.7901
2015-02-26 12:50:00,377.14,377.16,376.92,377.04,2171.316903702096,377.14,377.16,376.92,377.04,2171.3169
2015-02-26 12:55:00,377.02,377.72,376.92,377.59,1411.355987406362,377.02,377.72,376.92,377.59,1411.356
2015-02-26 13:00:00,377.47,377.81,377.47,377.74,868.5267614808381,377.47,377.81,377.47,377.74,868.5268
2015-02-26 13:05:00,377.74,377.79,377.45,377.71,6079.687330365867,377.74,377.79,377.45,377.71,6079.6873
2015-02-26 13:10:00,377.79,377.89,377.54,377.57,2822.711974812724,377.79,377.89,377.54,377.57,2822.712
2015-02-26 13:15:00,377.65,377.73,377.47,377.65,1519.921832591467,377.65,377.73,377.47,377.65,1519.9218
2015-02-26 13:20:00,377.55,377.55,376.79,376.89,1737.0535229616762,377.55,377.55,376.79,376.89,1737.0535
2015-02-26 13:25:00,376.75,376.75,376.29,376.41,4668.3313429595055,376.75,376.75,376.29,376.41,4668.3313
2015-02-26 13:30:00,376.4,376.96,376.4,376.96,3256.975355553143,376.4,376.96,376.4,376.96,3256.9754
2015-02-26 13:35:00,377.02,377.02,376.63,376.83,2497.01443925741,377.02,377.02,376.63,376.83,2497.0144
2015-02-26 13:40:00,376.74,377.33,376.7,377.32,10965.150363695582,376.74,377.33,376.7,377.32,10965.1504
2015-02-26 13:45:00,377.25,377.42,376.77,376.8,2497.01443925741,377.25,377.42,376.77,376.8,2497.0144
2015-02-26 13:50:00,376.87,377.01,376.72,376.73,7599.609162957334,376.87,377.01,376.72,376.73,7599.6092
2015-02-26 13:55:00,376.73,376.9,376.4,376.42,5862.555639995658,376.73,376.9,376.4,376.42,5862.5556
2015-02-26 14:00:00,376.43,377.09,376.43,376.92,1302.7901422212572,376.43,377.09,376.43,376.92,1302.7901
2015-02-26 14:05:00,376.89,376.9,376.35,376.52,3582.6728911084574,376.89,376.9,376.35,376.52,3582.6729
2015-02-26 14:10:00,376.51,376.78,376.35,376.4,2497.01443925741,376.51,376.78,376.35,376.4,2497.0144
2015-02-26 14:15:00,376.5,376.87,376.04,376.05,4125.502117033981,376.5,376.87,376.04,376.05,4125.5021
2015-02-26 14:20:00,376.34,376.55,376.03,376.5,1519.921832591467,376.34,376.55,376.03,376.5,1519.9218
2015-02-26 14:25:00,376.37,376.75,375.78,375.78,1628.4876777765714,376.37,376.75,375.78,375.78,1628.4877
2015-02-26 14:30:00,375.75,375.83,375.75,375.76,868.5267614808381,375.75,375.83,375.75,375.76,868.5268
2015-02-26 14:35:00,375.54,375.78,375.21,375.55,4668.3313429595055,375.54,375.78,375.21,375.55,4668.3313
2015-02-26 14:40:00,375.58,376.05,375.58,376.05,1411.355987406362,375.58,376.05,375.58,376.05,1411.356
2015-02-26 14:45:00,375.68,376.13,375.56,376.13,3039.8436651829334,375.68,376.13,375.56,376.13,3039.8437
2015-02-26 14:50:00,376.13,376.2,375.99,376.08,977.092606665943,376.13,376.2,375.99,376.08,977.0926
2015-02-26 14:55:00,376.15,376.23,375.8,376.23,3799.804581478667,376.15,376.23,375.8,376.23,3799.8046
2015-02-26 15:00:00,376.14,376.49,375.92,376.49,13245.033112582782,376.14,376.49,375.92,376.49,13245.0331
2015-02-26 15:05:00,376.32,377.07,376.32,376.99,2279.8827488872003,376.32,377.07,376.32,376.99,2279.8827
2015-02-26 15:10:00,377.01,377.42,376.84,376.96,10205.189447399847,377.01,377.42,376.84,376.96,10205.1894
2015-02-26 15:15:00,376.95,377.6,376.95,377.41,12919.335577027468,376.95,377.6,376.95,377.41,12919.3356
2015-02-26 15:20:00,377.56,377.56,376.79,376.85,6188.253175550972,377.56,377.56,376.79,376.85,6188.2532
2015-02-26 15:25:00,376.92,377.21,376.66,377.21,4342.633807404191,376.92,377.21,376.66,377.21,4342.6338
2015-02-26 15:30:00,377.24,377.58,376.89,377.44,6731.082401476496,377.24,377.58,376.89,377.44,6731.0824
2015-02-26 15:35:00,377.15,377.81,377.14,377.74,9336.662685919013,377.15,377.81,377.14,377.74,9336.6627
2015-02-26 15:40:00,377.73,377.95,377.64,377.86,10096.623602214744,377.73,377.95,377.64,377.86,10096.6236
2015-02-26 15:45:00,377.76,377.91,377.56,377.6,12159.374660731732,377.76,377.91,377.56,377.6,12159.3747
2015-02-26 15:50:00,377.75,377.92,377.67,377.77,35283.89968515905,377.75,377.92,377.67,377.77,35283.8997
2015-02-26 15:55:00,377.8,377.93,377.65,377.65,38106.61165997177,377.8,377.93,377.65,377.65,38106.6117
2015-02-27 09:30:00,377.55,378.86,377.14,378.0,34741.070459233524,377.55,378.86,377.14,378.0,34741.0705
2015-02-27 09:35:00,377.6,377.83,376.98,376.98,4342.633807404191,377.6,377.83,376.98,376.98,4342.6338
2015-02-27 09:40:00,376.9,376.9,374.99,375.24,6731.082401476496,376.9,376.9,374.99,375.24,6731.0824
2015-02-27 09:45:00,375.16,376.05,375.14,375.55,5971.121485180763,375.16,376.05,375.14,375.55,5971.1215
2015-02-27 09:50:00,375.7,376.42,375.33,375.79,10748.018673325372,375.7,376.42,375.33,375.79,10748.0187
2015-02-27 09:55:00,376.15,376.29,375.25,375.76,30615.568342199545,376.15,376.29,375.25,375.76,30615.5683
2015-02-27 10:00:00,375.75,376.57,375.71,376.28,21930.300727391164,375.75,376.57,375.71,376.28,21930.3007
2015-02-27 10:05:00,376.25,376.68,375.44,376.22,37020.95320812073,376.25,376.68,375.44,376.22,37020.9532
2015-02-27 10:10:00,376.49,376.59,373.78,374.69,21278.90565628053,376.49,376.59,373.78,374.69,21278.9057
2015-02-27 10:15:00,375.05,375.99,375.01,375.13,2171.316903702096,375.05,375.99,375.01,375.13,2171.3169
2015-02-27 10:20:00,375.59,376.04,375.34,375.81,6948.214091846705,375.59,376.04,375.34,375.81,6948.2141
2015-02-27 10:25:00,375.92,375.92,375.36,375.55,1954.185213331886,375.92,375.92,375.36,375.55,1954.1852
2015-02-27 10:30:00,375.9,376.23,375.5,376.23,31484.09510368038,375.9,376.23,375.5,376.23,31484.0951
2015-02-27 10:35:00,376.11,376.12,375.51,375.63,26598.632070350668,376.11,376.12,375.51,375.63,26598.6321
2015-02-27 10:40:00,375.63,376.52,375.63,376.38,16502.008468135926,375.63,376.52,375.63,376.38,16502.0085
2015-02-27 10:45:00,376.4,376.41,375.85,376.19,4559.7654977744005,376.4,376.41,375.85,376.19,4559.7655
2015-02-27 10:50:00,376.27,376.44,375.98,376.27,7599.609162957334,376.27,376.44,375.98,376.27,7599.6092
2015-02-27 10:55:00,376.27,376.95,376.26,376.95,3256.975355553143,376.27,376.95,376.26,376.95,3256.9754
2015-02-27 11:00:00,376.56,376.65,375.04,375.19,3582.6728911084574,376.56,376.65,375.04,375.19,3582.6729
2015-02-27 11:05:00,375.42,377.19,374.98,377.16,50157.4204755184,375.42,377.19,374.98,377.16,50157.4205
2015-02-27 11:10:00,377.17,377.35,376.47,376.85,13896.42818369341,377.17,377.35,376.47,376.85,13896.4282
2015-02-27 11:15:00,376.88,376.9,376.28,376.54,3365.541200738248,376.88,376.9,376.28,376.54,3365.5412
2015-02-27 11:20:00,376.73,376.73,375.83,376.28,3256.975355553143,376.73,376.73,375.83,376.28,3256.9754
2015-02-27 11:25:00,376.2,376.46,376.1,376.1,1737.0535229616762,376.2,376.46,376.1,376.1,1737.0535
2015-02-27 11:30:00,375.89,376.63,375.88,376.63,2062.7510585169907,375.89,376.63,375.88,376.63,2062.7511
2015-02-27 11:35:00,376.83,376.84,376.57,376.57,2388.448594072305,376.83,376.84,376.57,376.57,2388.4486
2015-02-27 11:40:00,376.7,376.98,376.07,376.76,10748.018673325372,376.7,376.98,376.07,376.76,10748.0187
2015-02-27 11:45:00,376.83,377.82,376.83,377.65,9445.228531104114,376.83,377.82,376.83,377.65,9445.2285
2015-02-27 11:50:00,377.69,377.79,377.27,377.79,10856.584518510475,377.69,377.79,377.27,377.79,10856.5845
2015-02-27 11:55:00,377.61,378.0,377.45,377.45,6731.082401476496,377.61,378.0,377.45,377.45,6731.0824
2015-02-27 12:00:00,377.43,377.6,377.37,377.59,9770.92606665943,377.43,377.6,377.37,377.59,9770.9261
2015-02-27 12:05:00,377.76,377.83,377.37,377.46,4016.936271848877,377.76,377.83,377.37,377.46,4016.9363
2015-02-27 12:10:00,377.49,377.82,377.42,377.42,2605.5802844425143,377.49,377.82,377.42,377.42,2605.5803
2015-02-27 12:15:00,377.49,377.89,377.37,377.65,22038.86657257627,377.49,377.89,377.37,377.65,22038.8666
2015-02-27 12:20:00,377.7,377.82,377.37,377.58,4016.936271848877,377.7,377.82,377.37,377.58,4016.9363
2015-02-27 12:25:00,377.67,377.93,377.38,377.93,10530.886982955162,377.67,377.93,377.38,377.93,10530.887
2015-02-27 12:30:00,377.82,378.11,377.8,377.95,5319.726414070134,377.82,378.11,377.8,377.95,5319.7264
2015-02-27 12:35:00,377.71,377.72,377.43,377.43,1954.185213331886,377.71,377.72,377.43,377.43,1954.1852
2015-02-27 12:40:00,377.71,377.95,377.37,377.86,9553.79437628922,377.71,377.95,377.37,377.86,9553.7944
2015-02-27 12:45:00,377.65,377.71,377.04,377.45,16719.140158506136,377.65,377.71,377.04,377.45,16719.1402
2015-02-27 12:50:00,377.68,377.74,377.33,377.71,15307.784171099773,377.68,377.74,377.33,377.71,15307.7842
2015-02-27 12:55:00,377.61,377.75,377.41,377.41,4776.89718814461,377.61,377.75,377.41,377.41,4776.8972
2015-02-27 13:00:00,377.39,377.79,377.37,377.73,40060.79687330366,377.39,377.79,377.37,377.73,40060.7969
2015-02-27 13:05:00,377.53,378.17,377.47,378.09,18781.891217023127,377.53,378.17,377.47,378.09,18781.8912
2015-02-27 13:10:00,378.02,378.02,377.76,377.76,1845.6193681467807,378.02,378.02,377.76,377.76,1845.6194
2015-02-27 13:15:00,377.6,378.17,377.6,378.04,10748.018673325372,377.6,378.17,377.6,378.04,10748.0187
2015-02-27 13:20:00,378.04,378.43,377.94,378.2,17370.535229616762,378.04,378.43,377.94,378.2,17370.5352
2015-02-27 13:25:00,378.16,378.39,378.07,378.34,10313.755292584952,378.16,378.39,378.07,378.34,10313.7553
2015-02-27 13:30:00,378.28,378.34,378.02,378.24,5862.555639995658,378.28,378.34,378.02,378.24,5862.5556
2015-02-27 13:35:00,378.27,378.32,377.6,377.6,4994.02887851482,378.27,378.32,377.6,377.6,4994.0289
2015-02-27 13:40:00,377.6,378.12,377.46,378.01,3039.8436651829334,377.6,378.12,377.46,378.01,3039.8437
2015-02-27 13:45:00,377.86,378.08,377.6,378.08,21713.169037020954,377.86,378.08,377.6,378.08,21713.169
2015-02-27 13:50:00,377.93,378.09,377.7,377.82,12919.335577027468,377.93,378.09,377.7,377.82,12919.3356
2015-02-27 13:55:00,377.86,378.19,377.86,378.0,3148.4095103680384,377.86,378.19,377.86,378.0,3148.4095
2015-02-27 14:00:00,378.06,378.11,377.84,377.84,4885.463033329715,378.06,378.11,377.84,377.84,4885.463
2015-02-27 14:05:00,377.84,378.05,377.6,377.69,7273.91162740202,377.84,378.05,377.6,377.69,7273.9116
2015-02-27 14:10:00,377.68,377.95,377.19,377.26,10422.321137770055,377.68,377.95,377.19,377.26,10422.3211
2015-02-27 14:15:00,377.39,377.63,376.32,376.55,16610.57431332103,377.39,377.63,376.32,376.55,16610.5743
2015-02-27 14:20:00,376.45,377.27,376.44,377.03,4451.199652589296,376.45,377.27,376.44,377.03,4451.1997
2015-02-27 14:25:00,377.05,377.22,376.95,377.08,2931.277819997829,377.05,377.22,376.95,377.08,2931.2778
2015-02-27 14:30:00,376.9,377.03,376.64,376.93,13896.42818369341,376.9,377.03,376.64,376.93,13896.4282
2015-02-27 14:35:00,376.93,377.22,376.45,376.45,40277.92856367387,376.93,377.22,376.45,376.45,40277.9286
2015-02-27 14:40:00,376.61,376.96,376.31,376.75,17913.364455542287,376.61,376.96,376.31,376.75,17913.3645
2015-02-27 14:45:00,376.83,376.83,376.03,376.58,21821.73488220606,376.83,376.83,376.03,376.58,21821.7349
2015-02-27 14:50:00,376.59,376.72,376.21,376.67,4994.02887851482,376.59,376.72,376.21,376.67,4994.0289
2015-02-27 14:55:00,376.75,376.94,376.42,376.69,3799.804581478667,376.75,376.94,376.42,376.69,3799.8046
2015-02-27 15:00:00,376.71,376.84,376.36,376.65,5536.858104440344,376.71,376.84,376.36,376.65,5536.8581
2015-02-27 15:05:00,376.45,377.32,376.4,377.13,4994.02887851482,376.45,377.32,376.4,377.13,4994.0289
2015-02-27 15:10:00,377.07,377.37,377.07,377.12,18239.0619910976,377.07,377.37,377.07,377.12,18239.062
2015-02-27 15:15:00,376.93,377.13,376.32,376.64,8685.267614808381,376.93,377.13,376.32,376.64,8685.2676
2015-02-27 15:20:00,376.55,377.28,376.55,377.17,14222.125719248725,376.55,377.28,376.55,377.17,14222.1257
2015-02-27 15:25:00,377.35,377.37,376.9,377.11,9228.096840733906,377.35,377.37,376.9,377.11,9228.0968
2015-02-27 15:30:00,377.14,377.23,376.53,376.71,5102.5947236999245,377.14,377.23,376.53,376.71,5102.5947
2015-02-27 15:35:00,376.69,377.14,376.66,377.1,5428.292259255239,376.69,377.14,376.66,377.1,5428.2923
2015-02-27 15:40:00,376.9,377.14,376.62,376.78,13353.598957767888,376.9,377.14,376.62,376.78,13353.599
2015-02-27 15:45:00,376.97,377.37,376.81,376.98,17479.101074801867,376.97,377.37,376.81,376.98,17479.1011
2015-02-27 15:50:00,377.23,377.37,376.55,376.69,24318.749321463467,377.23,377.37,376.55,376.69,24318.7493
2015-02-27 15:55:00,376.55,377.93,376.55,377.31,48746.06448811204,376.55,377.93,376.55,377.31,48746.0645
2015-03-02 09:30:00,378.27,379.65,375.92,375.92,54174.35674736728,378.27,379.65,375.92,375.92,54174.3567
2015-03-02 09:35:00,377.03,379.12,375.94,376.49,17587.666919986972,377.03,379.12,375.94,376.49,17587.6669
2015-03-02 09:40:00,376.7,376.7,374.34,374.75,5319.726414070134,376.7,376.7,374.34,374.75,5319.7264
2015-03-02 09:45:00,375.01,375.93,375.01,375.37,12050.80881554663,375.01,375.93,375.01,375.37,12050.8088
2015-03-02 09:50:00,375.69,376.54,375.45,375.74,18347.627836282707,375.69,376.54,375.45,375.74,18347.6278
2015-03-02 09:55:00,375.67,376.82,375.45,376.36,13787.862338508306,375.67,376.82,375.45,376.36,13787.8623
2015-03-02 10:00:00,376.28,377.37,375.95,376.19,16284.876777765716,376.28,377.37,375.95,376.19,16284.8768
2015-03-02 10:05:00,376.23,376.23,374.66,375.26,9662.360221474324,376.23,376.23,374.66,375.26,9662.3602
2015-03-02 10:10:00,375.31,376.67,375.31,376.58,6948.214091846705,375.31,376.67,375.31,376.58,6948.2141
2015-03-02 10:15:00,376.47,376.48,375.35,376.09,7599.609162957334,376.47,376.48,375.35,376.09,7599.6092
2015-03-02 10:20:00,376.27,376.27,375.77,376.01,9228.096840733906,376.27,376.27,375.77,376.01,9228.0968
2015-03-02 10:25:00,375.86,376.25,375.62,375.81,8576.701769623276,375.86,376.25,375.62,375.81,8576.7018
2015-03-02 10:30:00,375.9,376.05,375.5,375.93,10530.886982955162,375.9,376.05,375.5,375.93,10530.887
2015-03-02 10:35:00,376.29,376.3,375.68,376.26,9010.965150363696,376.29,376.3,375.68,376.26,9010.9652
2015-03-02 10:40:00,376.2,376.36,375.74,376.19,14330.69156443383,376.2,376.36,375.74,376.19,14330.6916
2015-03-02 10:45:00,376.06,376.29,375.4,376.28,23015.95917924221,376.06,376.29,375.4,376.28,23015.9592
2015-03-02 10:50:00,376.08,377.19,376.02,377.19,20627.510585169905,376.08,377.19,376.02,377.19,20627.5106
2015-03-02 10:55:00,376.8,377.42,376.8,377.42,4125.502117033981,376.8,377.42,376.8,377.42,4125.5021
2015-03-02 11:00:00,377.37,378.41,377.37,377.88,7599.609162957334,377.37,378.41,377.37,377.88,7599.6092
2015-03-02 11:05:00,378.04,378.11,377.6,377.88,3799.804581478667,378.04,378.11,377.6,377.88,3799.8046
2015-03-02 11:10:00,377.72,378.04,377.65,377.77,12810.769731842363,377.72,378.04,377.65,377.77,12810.7697
2015-03-02 11:15:00,377.89,378.42,377.72,378.16,48528.93279774183,377.89,378.42,377.72,378.16,48528.9328
2015-03-02 11:20:00,378.11,378.94,377.95,378.69,15199.218325914668,378.11,378.94,377.95,378.69,15199.2183
2015-03-02 11:25:00,378.71,378.75,377.76,378.0,4994.02887851482,378.71,378.75,377.76,378.0,4994.0289
2015-03-02 11:30:00,377.75,378.57,377.71,378.0,15524.915861469985,377.75,378.57,377.71,378.0,15524.9159
2015-03-02 11:35:00,378.42,378.53,377.37,377.78,25621.539463684727,378.42,378.53,377.37,377.78,25621.5395
2015-03-02 11:40:00,377.86,377.99,377.61,377.88,1628.4876777765714,377.86,377.99,377.61,377.88,1628.4877
2015-03-02 11:45:00,377.72,377.82,377.01,377.6,2171.316903702096,377.72,377.82,377.01,377.6,2171.3169
2015-03-02 11:50:00,377.39,377.85,377.3,377.75,1954.185213331886,377.39,377.85,377.3,377.75,1954.1852
2015-03-02 11:55:00,377.65,377.66,377.28,377.65,1519.921832591467,377.65,377.66,377.28,377.65,1519.9218
2015-03-02 12:00:00,377.68,377.92,377.14,377.92,18999.022907393333,377.68,377.92,377.14,377.92,18999.0229
2015-03-02 12:05:00,377.66,378.06,377.65,377.91,15524.915861469985,377.66,378.06,377.65,377.91,15524.9159
2015-03-02 12:10:00,377.81,377.88,377.51,377.88,2605.5802844425143,377.81,377.88,377.51,377.88,2605.5803
2015-03-02 12:15:00,377.71,377.95,377.7,377.72,2171.316903702096,377.71,377.95,377.7,377.72,2171.3169
2015-03-02 12:20:00,377.74,378.48,377.32,378.48,4125.502117033981,377.74,378.48,377.32,378.48,4125.5021
2015-03-02 12:25:00,378.47,378.89,378.29,378.77,6948.214091846705,378.47,378.89,378.29,378.77,6948.2141
2015-03-02 12:30:00,378.86,379.36,378.62,379.34,6513.950711106286,378.86,379.36,378.62,379.34,6513.9507
2015-03-02 12:35:00,379.17,379.28,378.89,378.95,4234.067962219086,379.17,379.28,378.89,378.95,4234.068
2015-03-02 12:40:00,378.97,379.37,378.66,379.37,13136.467267397677,378.97,379.37,378.66,379.37,13136.4673
2015-03-02 12:45:00,379.43,379.47,378.94,379.19,18673.325371838026,379.43,379.47,378.94,379.19,18673.3254
2015-03-02 12:50:00,379.28,380.58,379.16,380.58,24970.144392574097,379.28,380.58,379.16,380.58,24970.1444
2015-03-02 12:55:00,380.86,380.92,380.11,380.52,8685.267614808381,380.86,380.92,380.11,380.52,8685.2676
2015-03-02 13:00:00,380.22,381.21,380.22,380.99,14222.125719248725,380.22,381.21,380.22,380.99,14222.1257
2015-03-02 13:05:00,380.78,381.32,380.78,381.23,12267.940505916838,380.78,381.32,380.78,381.23,12267.9405
2015-03-02 13:10:00,381.29,381.61,381.04,381.53,20193.24720442949,381.29,381.61,381.04,381.53,20193.2472
2015-03-02 13:15:00,381.56,382.96,381.56,382.81,34958.202149603734,381.56,382.96,381.56,382.81,34958.2021
2015-03-02 13:20:00,382.74,382.8,381.34,381.56,25404.40777331452,382.74,382.8,381.34,381.56,25404.4078
2015-03-02 13:25:00,381.35,381.96,381.35,381.95,5319.726414070134,381.35,381.96,381.35,381.95,5319.7264
2015-03-02 13:30:00,381.94,382.08,381.41,381.96,7816.740853327544,381.94,382.08,381.41,381.96,7816.7409
2015-03-02 13:35:00,382.01,382.53,381.81,382.12,7708.175008142439,382.01,382.53,381.81,382.12,7708.175
2015-03-02 13:40:00,382.09,382.39,381.72,381.72,7273.91162740202,382.09,382.39,381.72,381.72,7273.9116
2015-03-02 13:45:00,381.72,381.87,381.35,381.42,8142.438388882858,381.72,381.87,381.35,381.42,8142.4384
2015-03-02 13:50:00,381.49,381.53,381.04,381.21,13679.296493323202,381.49,381.53,381.04,381.21,13679.2965
2015-03-02 13:55:00,381.07,381.33,380.8,380.99,25078.7102377592,381.07,381.33,380.8,380.99,25078.7102
2015-03-02 14:00:00,380.92,381.22,380.82,380.87,2714.14612962762,380.92,381.22,380.82,380.87,2714.1461
2015-03-02 14:05:00,380.92,381.05,380.7,380.81,2931.277819997829,380.92,381.05,380.7,380.81,2931.2778
2015-03-02 14:10:00,380.7,380.75,379.94,379.94,21278.90565628053,380.7,380.75,379.94,379.94,21278.9057
2015-03-02 14:15:00,379.91,380.14,379.08,379.32,20627.510585169905,379.91,380.14,379.08,379.32,20627.5106
2015-03-02 14:20:00,379.33,380.23,379.33,380.23,10639.452828140267,379.33,380.23,379.33,380.23,10639.4528
2015-03-02 14:25:00,380.26,380.48,379.99,379.99,6622.516556291391,380.26,380.48,379.99,379.99,6622.5166
2015-03-02 14:30:00,380.12,380.97,379.59,380.96,10205.189447399847,380.12,380.97,379.59,380.96,10205.1894
2015-03-02 14:35:00,380.86,381.03,380.42,380.88,11073.716208880687,380.86,381.03,380.42,380.88,11073.7162
2015-03-02 14:40:00,380.95,381.17,380.89,381.05,4234.067962219086,380.95,381.17,380.89,381.05,4234.068
2015-03-02 14:45:00,380.95,381.43,380.93,381.13,3908.370426663772,380.95,381.43,380.93,381.13,3908.3704
2015-03-02 14:50:00,380.96,381.24,380.87,381.14,3474.1070459233524,380.96,381.24,380.87,381.14,3474.107
2015-03-02 14:55:00,381.11,381.41,380.8,381.15,4668.3313429595055,381.11,381.41,380.8,381.15,4668.3313
2015-03-02 15:00:00,381.15,381.46,381.15,381.16,4016.936271848877,381.15,381.46,381.15,381.16,4016.9363
2015-03-02 15:05:00,381.05,382.17,381.05,382.17,14004.994028878516,381.05,382.17,381.05,382.17,14004.994
2015-03-02 15:10:00,382.17,382.41,381.84,382.09,17261.969384431657,382.17,382.41,381.84,382.09,17261.9694
2015-03-02 15:15:00,382.08,382.71,381.84,382.34,16827.70600369124,382.08,382.71,381.84,382.34,16827.706
2015-03-02 15:20:00,382.37,382.81,382.2,382.79,23775.920095537946,382.37,382.81,382.2,382.79,23775.9201
2015-03-02 15:25:00,382.79,383.21,382.62,383.2,25947.23699924004,382.79,383.21,382.62,383.2,25947.237
2015-03-02 15:30:00,383.09,383.61,383.07,383.32,39409.40180219303,383.09,383.61,383.07,383.32,39409.4018
2015-03-02 15:35:00,383.34,383.83,383.33,383.62,14113.55987406362,383.34,383.83,383.33,383.62,14113.5599
2015-03-02 15:40:00,383.78,383.93,383.48,383.66,13027.901422212572,383.78,383.93,383.48,383.66,13027.9014
2015-03-02 15:45:00,383.7,383.78,382.77,382.77,22798.827488872,383.7,383.78,382.77,382.77,22798.8275
2015-03-02 15:50:00,382.88,383.6,382.84,382.95,31701.22679405059,382.88,383.6,382.84,382.95,31701.2268
2015-03-02 15:55:00,382.96,383.51,382.71,382.84,45923.35251329932,382.96,383.51,382.71,382.84,45923.3525
2015-03-03 09:30:00,382.26,382.36,380.77,381.16,34089.675388122894,382.26,382.36,380.77,381.16,34089.6754
2015-03-03 09:35:00,380.87,382.41,380.52,381.04,16719.140158506136,380.87,382.41,380.52,381.04,16719.1402
2015-03-03 09:40:00,381.0,381.14,378.63,378.96,29095.64650960808,381.0,381.14,378.63,378.96,29095.6465
2015-03-03 09:45:00,379.23,380.0,378.37,378.62,19867.549668874173,379.23,380.0,378.37,378.62,19867.5497
2015-03-03 09:50:00,378.57,378.59,376.5,376.99,27141.4612962762,378.57,378.59,376.5,376.99,27141.4613
2015-03-03 09:55:00,377.25,377.92,376.9,377.21,27575.724677016613,377.25,377.92,376.9,377.21,27575.7247
2015-03-03 10:00:00,376.85,379.29,376.85,379.29,9445.228531104114,376.85,379.29,376.85,379.29,9445.2285
2015-03-03 10:05:00,379.06,380.64,378.83,379.49,28769.948974052764,379.06,380.64,378.83,379.49,28769.949
2015-03-03 10:10:00,379.27,379.58,378.53,378.76,13353.598957767888,379.27,379.58,378.53,378.76,13353.599
2015-03-03 10:15:00,378.65,379.28,378.64,379.01,28444.25143849745,378.65,379.28,378.64,379.01,28444.2514
2015-03-03 10:20:00,378.82,378.93,378.3,378.61,14222.125719248725,378.82,378.93,378.3,378.61,14222.1257
2015-03-03 10:25:00,378.3,378.37,377.65,378.05,7925.306698512648,378.3,378.37,377.65,378.05,7925.3067
2015-03-03 10:30:00,377.98,377.99,377.64,377.65,12376.506351101943,377.98,377.99,377.64,377.65,12376.5064
2015-03-03 10:35:00,377.62,377.62,376.82,377.25,14547.82325480404,377.62,377.62,376.82,377.25,14547.8233
2015-03-03 10:40:00,376.97,377.46,376.74,377.29,14547.82325480404,376.97,377.46,376.74,377.29,14547.8233
2015-03-03 10:45:00,377.25,377.52,376.96,376.96,12810.769731842363,377.25,377.52,376.96,376.96,12810.7697
2015-03-03 10:50:00,377.09,377.25,376.5,377.11,68070.7849310607,377.09,377.25,376.5,377.11,68070.7849
2015-03-03 10:55:00,377.13,378.25,377.06,377.54,16719.140158506136,377.13,378.25,377.06,377.54,16719.1402
2015-03-03 11:00:00,377.96,377.96,377.21,377.4,5753.989794810553,377.96,377.96,377.21,377.4,5753.9898
2015-03-03 11:05:00,377.41,378.01,377.23,377.78,13462.164802952992,377.41,378.01,377.23,377.78,13462.1648
2015-03-03 11:10:00,377.65,377.8,377.3,377.46,11290.847899250895,377.65,377.8,377.3,377.46,11290.8479
2015-03-03 11:15:00,377.79,378.73,377.64,378.07,38866.57257626751,377.79,378.73,377.64,378.07,38866.5726
2015-03-03 11:20:00,378.28,378.28,377.87,377.95,14330.69156443383,378.28,378.28,377.87,377.95,14330.6916
2015-03-03 11:25:00,377.84,377.84,377.59,377.72,3691.2387362935615,377.84,377.84,377.59,377.72,3691.2387
2015-03-03 11:30:00,377.69,377.72,376.57,376.57,8359.570079253068,377.69,377.72,376.57,376.57,8359.5701
2015-03-03 11:35:00,376.81,376.91,376.21,376.81,8251.004234067963,376.81,376.91,376.21,376.81,8251.0042
2015-03-03 11:40:00,376.67,376.67,375.85,375.97,14873.520790359353,376.67,376.67,375.85,375.97,14873.5208
2015-03-03 11:45:00,375.85,376.5,375.4,376.5,17479.101074801867,375.85,376.5,375.4,376.5,17479.1011
2015-03-03 11:50:00,376.34,377.49,376.33,377.47,5211.160568885029,376.34,377.49,376.33,377.47,5211.1606
2015-03-03 11:55:00,377.65,377.67,376.46,376.47,5971.121485180763,377.65,377.67,376.46,376.47,5971.1215
2015-03-03 12:00:00,376.55,376.8,375.81,376.48,10096.623602214744,376.55,376.8,375.81,376.48,10096.6236
2015-03-03 12:05:00,376.33,376.79,376.32,376.55,4451.199652589296,376.33,376.79,376.32,376.55,4451.1997
2015-03-03 12:10:00,376.47,376.98,375.9,376.5,4342.633807404191,376.47,376.98,375.9,376.5,4342.6338
2015-03-03 12:15:00,376.29,376.51,376.0,376.51,4125.502117033981,376.29,376.51,376.0,376.51,4125.5021
2015-03-03 12:20:00,376.41,377.02,376.36,376.57,4016.936271848877,376.41,377.02,376.36,376.57,4016.9363
2015-03-03 12:25:00,376.49,376.49,375.74,375.89,7056.77993703181,376.49,376.49,375.74,375.89,7056.7799
2015-03-03 12:30:00,375.94,376.11,375.72,375.74,24318.749321463467,375.94,376.11,375.72,375.74,24318.7493
2015-03-03 12:35:00,375.83,376.5,375.75,376.5,11399.413744436,375.83,376.5,375.75,376.5,11399.4137
2015-03-03 12:40:00,376.38,376.38,375.7,375.94,4885.463033329715,376.38,376.38,375.7,375.94,4885.463
2015-03-03 12:45:00,375.75,375.75,375.0,375.26,13462.164802952992,375.75,375.75,375.0,375.26,13462.1648
2015-03-03 12:50:00,375.33,375.99,375.25,375.55,5536.858104440344,375.33,375.99,375.25,375.55,5536.8581
2015-03-03 12:55:00,375.64,376.63,375.06,376.55,7599.609162957334,375.64,376.63,375.06,376.55,7599.6092
2015-03-03 13:00:00,376.59,377.49,376.55,377.34,2388.448594072305,376.59,377.49,376.55,377.34,2388.4486
2015-03-03 13:05:00,377.12,377.13,376.43,376.69,5536.858104440344,377.12,377.13,376.43,376.69,5536.8581
2015-03-03 13:10:00,376.87,376.87,375.55,375.91,2497.01443925741,376.87,376.87,375.55,375.91,2497.0144
2015-03-03 13:15:00,375.74,376.76,375.66,376.67,4559.7654977744005,375.74,376.76,375.66,376.67,4559.7655
2015-03-03 13:20:00,376.43,376.73,376.02,376.21,17261.969384431657,376.43,376.73,376.02,376.21,17261.9694
2015-03-03 13:25:00,376.21,376.8,375.93,376.8,3365.541200738248,376.21,376.8,375.93,376.8,3365.5412
2015-03-03 13:30:00,376.99,377.17,376.45,376.77,6622.516556291391,376.99,377.17,376.45,376.77,6622.5166
2015-03-03 13:35:00,376.96,377.61,376.63,377.26,18890.45706220823,376.96,377.61,376.63,377.26,18890.4571
2015-03-03 13:40:00,377.49,377.5,376.73,377.26,5645.423949625448,377.49,377.5,376.73,377.26,5645.4239
2015-03-03 13:45:00,377.32,377.83,377.26,377.37,3365.541200738248,377.32,377.83,377.26,377.37,3365.5412
2015-03-03 13:50:00,377.29,377.37,377.14,377.28,2062.7510585169907,377.29,377.37,377.14,377.28,2062.7511
2015-03-03 13:55:00,377.28,377.72,377.04,377.28,4451.199652589296,377.28,377.72,377.04,377.28,4451.1997
2015-03-03 14:00:00,377.25,378.76,377.25,378.33,14656.389099989145,377.25,378.76,377.25,378.33,14656.3891
2015-03-03 14:05:00,378.29,378.6,378.1,378.4,4994.02887851482,378.29,378.6,378.1,378.4,4994.0289
2015-03-03 14:10:00,378.7,378.99,378.34,378.35,5536.858104440344,378.7,378.99,378.34,378.35,5536.8581
2015-03-03 14:15:00,378.39,378.39,377.65,378.07,3148.4095103680384,378.39,378.39,377.65,378.07,3148.4095
2015-03-03 14:20:00,378.26,378.59,378.26,378.55,2497.01443925741,378.26,378.59,378.26,378.55,2497.0144
2015-03-03 14:25:00,378.6,378.85,378.36,378.84,5536.858104440344,378.6,378.85,378.36,378.84,5536.8581
2015-03-03 14:30:00,378.83,379.33,378.3,378.3,4559.7654977744005,378.83,379.33,378.3,378.3,4559.7655
2015-03-03 14:35:00,378.34,378.36,377.92,378.03,4451.199652589296,378.34,378.36,377.92,378.03,4451.1997
2015-03-03 14:40:00,377.88,378.5,377.88,378.5,8576.701769623276,377.88,378.5,377.88,378.5,8576.7018
2015-03-03 14:45:00,378.63,378.72,378.05,378.72,4559.7654977744005,378.63,378.72,378.05,378.72,4559.7655
2015-03-03 14:50:00,378.6,379.39,378.54,379.39,4125.502117033981,378.6,379.39,378.54,379.39,4125.5021
2015-03-03 14:55:00,379.29,379.39,378.89,379.36,6296.819020736077,379.29,379.39,378.89,379.36,6296.819
2015-03-03 15:00:00,379.23,379.36,378.89,379.22,17587.666919986972,379.23,379.36,378.89,379.22,17587.6669
2015-03-03 15:05:00,379.29,379.39,379.01,379.19,21278.90565628053,379.29,379.39,379.01,379.19,21278.9057
2015-03-03 15:10:00,379.24,379.62,379.01,379.03,10096.623602214744,379.24,379.62,379.01,379.03,10096.6236
2015-03-03 15:15:00,379.25,379.49,379.0,379.27,7925.306698512648,379.25,379.49,379.0,379.27,7925.3067
2015-03-03 15:20:00,379.34,379.57,379.22,379.57,11073.716208880687,379.34,379.57,379.22,379.57,11073.7162
2015-03-03 15:25:00,379.59,379.65,379.39,379.62,6296.819020736077,379.59,379.65,379.39,379.62,6296.819
2015-03-03 15:30:00,379.62,379.95,379.54,379.95,13136.467267397677,379.62,379.95,379.54,379.95,13136.4673
2015-03-03 15:35:00,380.06,380.06,379.48,379.51,9553.79437628922,380.06,380.06,379.48,379.51,9553.7944
2015-03-03 15:40:00,379.48,379.63,379.24,379.63,10096.623602214744,379.48,379.63,379.24,379.63,10096.6236
2015-03-03 15:45:00,379.59,380.4,379.5,380.39,16502.008468135926,379.59,380.4,379.5,380.39,16502.0085
2015-03-03 15:50:00,380.41,380.74,379.74,380.2,41906.41624145044,380.41,380.74,379.74,380.2,41906.4162
2015-03-03 15:55:00,380.26,381.07,380.0,380.05,38975.13842145261,380.26,381.07,380.0,380.05,38975.1384
2015-03-04 09:30:00,378.53,378.53,376.71,377.04,27792.85636738682,378.53,378.53,376.71,377.04,27792.8564
2015-03-04 09:35:00,377.14,377.14,374.36,374.37,38866.57257626751,377.14,377.14,374.36,374.37,38866.5726
2015-03-04 09:40:00,374.77,375.58,374.36,375.31,14547.82325480404,374.77,375.58,374.36,375.31,14547.8233
2015-03-04 09:45:00,375.26,375.34,374.29,375.34,14764.95494517425,375.26,375.34,374.29,375.34,14764.9549
2015-03-04 09:50:00,375.12,375.6,374.06,375.39,17804.798610357182,375.12,375.6,374.06,375.39,17804.7986
2015-03-04 09:55:00,375.6,375.6,375.0,375.33,25512.97361849962,375.6,375.6,375.0,375.33,25512.9736
2015-03-04 10:00:00,375.59,377.47,375.57,375.81,33546.84616219738,375.59,377.47,375.57,375.81,33546.8462
2015-03-04 10:05:00,375.89,376.65,375.41,375.66,13136.467267397677,375.89,376.65,375.41,375.66,13136.4673
2015-03-04 10:10:00,375.15,375.78,374.5,375.77,11833.67712517642,375.15,375.78,374.5,375.77,11833.6771
2015-03-04 10:15:00,375.39,377.28,375.25,377.28,49180.32786885246,375.39,377.28,375.25,377.28,49180.3279
2015-03-04 10:20:00,377.02,377.25,376.58,376.58,4885.463033329715,377.02,377.25,376.58,376.58,4885.463
2015-03-04 10:25:00,377.01,377.56,376.86,376.93,14873.520790359353,377.01,377.56,376.86,376.93,14873.5208
2015-03-04 10:30:00,376.8,377.56,376.7,377.16,11833.67712517642,376.8,377.56,376.7,377.16,11833.6771
2015-03-04 10:35:00,377.22,378.07,377.09,378.01,5862.555639995658,377.22,378.07,377.09,378.01,5862.5556
2015-03-04 10:40:00,378.01,378.2,377.66,378.08,10965.150363695582,378.01,378.2,377.66,378.08,10965.1504
2015-03-04 10:45:00,378.25,379.94,378.07,378.42,41037.889479969606,378.25,379.94,378.07,378.42,41037.8895
2015-03-04 10:50:00,378.58,378.69,377.68,377.78,5753.989794810553,378.58,378.69,377.68,377.78,5753.9898
2015-03-04 10:55:00,377.78,379.44,377.78,378.59,26272.93453479536,377.78,379.44,377.78,378.59,26272.9345
2015-03-04 11:00:00,378.71,380.16,378.6,380.0,19324.72044294865,378.71,380.16,378.6,380.0,19324.7204
2015-03-04 11:05:00,379.87,381.19,379.69,380.6,19107.58875257844,379.87,381.19,379.69,380.6,19107.5888
2015-03-04 11:10:00,380.61,380.99,380.02,380.41,5536.858104440344,380.61,380.99,380.02,380.41,5536.8581
2015-03-04 11:15:00,380.41,381.9,380.36,381.51,10096.623602214744,380.41,381.9,380.36,381.51,10096.6236
2015-03-04 11:20:00,381.64,382.25,381.53,381.87,20410.37889479969,381.64,382.25,381.53,381.87,20410.3789
2015-03-04 11:25:00,382.16,382.71,382.12,382.42,11182.282054065792,382.16,382.71,382.12,382.42,11182.2821
2015-03-04 11:30:00,382.33,382.71,382.03,382.69,20301.8130496146,382.33,382.71,382.03,382.69,20301.813
2015-03-04 11:35:00,382.67,382.67,382.16,382.25,21170.33981109543,382.67,382.67,382.16,382.25,21170.3398
2015-03-04 11:40:00,382.22,382.99,382.22,382.72,7382.477472587125,382.22,382.99,382.22,382.72,7382.4775
2015-03-04 11:45:00,382.73,382.98,382.73,382.9,7165.345782216915,382.73,382.98,382.73,382.9,7165.3458
2015-03-04 11:50:00,383.03,383.03,382.47,382.73,7491.043317772229,383.03,383.03,382.47,382.73,7491.0433
2015-03-04 11:55:00,382.43,383.79,382.39,382.57,31158.39756812507,382.43,383.79,382.39,382.57,31158.3976
2015-03-04 12:00:00,382.48,383.05,382.48,383.05,4559.7654977744005,382.48,383.05,382.48,383.05,4559.7655
2015-03-04 12:05:00,382.77,383.06,382.46,382.99,8902.399305178591,382.77,383.06,382.46,382.99,8902.3993
2015-03-04 12:10:00,382.74,383.64,382.48,383.48,9010.965150363696,382.74,383.64,382.48,383.48,9010.9652
2015-03-04 12:15:00,383.44,384.04,383.17,383.82,13027.901422212572,383.44,384.04,383.17,383.82,13027.9014
2015-03-04 12:20:00,383.52,383.75,382.93,383.75,17587.666919986972,383.52,383.75,382.93,383.75,17587.6669
2015-03-04 12:25:00,383.7,383.7,383.14,383.17,3799.804581478667,383.7,383.7,383.14,383.17,3799.8046
2015-03-04 12:30:00,383.29,383.38,382.66,382.76,38432.30919552709,383.29,383.38,382.66,382.76,38432.3092
2015-03-04 12:35:00,382.71,383.61,382.52,383.61,14113.55987406362,382.71,383.61,382.52,383.61,14113.5599
2015-03-04 12:40:00,383.41,383.82,383.15,383.15,9336.662685919013,383.41,383.82,383.15,383.15,9336.6627
2015-03-04 12:45:00,383.27,383.89,383.22,383.88,2279.8827488872003,383.27,383.89,383.22,383.88,2279.8827
2015-03-04 12:50:00,383.79,383.79,383.34,383.42,7491.043317772229,383.79,383.79,383.34,383.42,7491.0433
2015-03-04 12:55:00,383.42,383.62,382.87,382.87,10096.623602214744,383.42,383.62,382.87,382.87,10096.6236
2015-03-04 13:00:00,383.11,383.56,382.97,383.56,3365.541200738248,383.11,383.56,382.97,383.56,3365.5412
2015-03-04 13:05:00,383.59,383.67,383.19,383.6,2714.14612962762,383.59,383.67,383.19,383.6,2714.1461
2015-03-04 13:10:00,383.44,383.47,383.03,383.08,1519.921832591467,383.44,383.47,383.03,383.08,1519.9218
2015-03-04 13:15:00,383.12,383.78,382.97,383.47,5319.726414070134,383.12,383.78,382.97,383.47,5319.7264
2015-03-04 13:20:00,383.62,383.96,383.45,383.73,10205.189447399847,383.62,383.96,383.45,383.73,10205.1894
2015-03-04 13:25:00,383.46,383.77,383.06,383.06,9228.096840733906,383.46,383.77,383.06,383.06,9228.0968
2015-03-04 13:30:00,382.7,383.62,382.56,383.44,26924.329605905983,382.7,383.62,382.56,383.44,26924.3296
2015-03-04 13:35:00,383.69,384.26,383.44,383.44,64270.98034958202,383.69,384.26,383.44,383.44,64270.9803
2015-03-04 13:40:00,383.4,384.01,383.09,383.19,30832.700032569755,383.4,384.01,383.09,383.19,30832.7
2015-03-04 13:45:00,383.15,383.34,383.01,383.34,7056.77993703181,383.15,383.34,383.01,383.34,7056.7799
2015-03-04 13:50:00,383.41,383.48,383.12,383.13,4125.502117033981,383.41,383.48,383.12,383.13,4125.5021
2015-03-04 13:55:00,383.14,383.19,381.97,382.18,20193.24720442949,383.14,383.19,381.97,382.18,20193.2472
2015-03-04 14:00:00,382.41,382.41,381.75,381.85,6622.516556291391,382.41,382.41,381.75,381.85,6622.5166
2015-03-04 14:05:00,381.74,382.38,381.73,382.05,19107.58875257844,381.74,382.38,381.73,382.05,19107.5888
2015-03-04 14:10:00,382.0,382.16,380.74,381.01,20953.20812072522,382.0,382.16,380.74,381.01,20953.2081
2015-03-04 14:15:00,381.01,381.98,380.87,381.69,10530.886982955162,381.01,381.98,380.87,381.69,10530.887
2015-03-04 14:20:00,381.86,381.91,381.66,381.74,3148.4095103680384,381.86,381.91,381.66,381.74,3148.4095
2015-03-04 14:25:00,381.83,381.83,381.16,381.36,7816.740853327544,381.83,381.83,381.16,381.36,7816.7409
2015-03-04 14:30:00,381.34,381.68,381.11,381.5,2062.7510585169907,381.34,381.68,381.11,381.5,2062.7511
2015-03-04 14:35:00,381.64,381.64,381.06,381.31,6948.214091846705,381.64,381.64,381.06,381.31,6948.2141
2015-03-04 14:40:00,381.44,381.6,381.17,381.46,7056.77993703181,381.44,381.6,381.17,381.46,7056.7799
2015-03-04 14:45:00,381.52,381.67,381.37,381.59,6405.384865921182,381.52,381.67,381.37,381.59,6405.3849
2015-03-04 14:50:00,381.6,381.89,381.59,381.75,2388.448594072305,381.6,381.89,381.59,381.75,2388.4486
2015-03-04 14:55:00,381.84,382.33,381.67,382.28,4885.463033329715,381.84,382.33,381.67,382.28,4885.463
2015-03-04 15:00:00,382.11,382.15,381.38,381.39,10639.452828140267,382.11,382.15,381.38,381.39,10639.4528
2015-03-04 15:05:00,381.39,381.6,381.11,381.39,14222.125719248725,381.39,381.6,381.11,381.39,14222.1257
2015-03-04 15:10:00,381.38,381.61,381.34,381.58,7273.91162740202,381.38,381.61,381.34,381.58,7273.9116
2015-03-04 15:15:00,381.58,382.3,381.57,382.1,12485.072196287048,381.58,382.3,381.57,382.1,12485.0722
2015-03-04 15:20:00,381.92,381.92,381.31,381.66,4668.3313429595055,381.92,381.92,381.31,381.66,4668.3313
2015-03-04 15:25:00,381.67,381.67,381.21,381.42,5645.423949625448,381.67,381.67,381.21,381.42,5645.4239
2015-03-04 15:30:00,381.59,382.27,381.54,382.24,12810.769731842363,381.59,382.27,381.54,382.24,12810.7697
2015-03-04 15:35:00,382.06,382.16,381.82,382.16,7599.609162957334,382.06,382.16,381.82,382.16,7599.6092
2015-03-04 15:40:00,381.94,382.14,381.57,382.14,33546.84616219738,381.94,382.14,381.57,382.14,33546.8462
2015-03-04 15:45:00,382.06,382.25,381.1,381.75,74584.73564216698,382.06,382.25,381.1,381.75,74584.7356
2015-03-04 15:50:00,381.91,381.98,381.39,381.49,38540.87504071219,381.91,381.98,381.39,381.49,38540.875
2015-03-04 15:55:00,381.51,381.67,380.97,381.46,47334.70850070568,381.51,381.67,380.97,381.46,47334.7085
2015-03-05 09:30:00,384.49,389.49,384.18,388.79,54391.48843773749,384.49,389.49,384.18,388.79,54391.4884
2015-03-05 09:35:00,388.58,389.26,387.39,389.26,23124.52502442732,388.58,389.26,387.39,389.26,23124.525
2015-03-05 09:40:00,389.25,390.41,387.96,388.15,24101.61763109326,389.25,390.41,387.96,388.15,24101.6176
2015-03-05 09:45:00,388.39,389.14,387.09,388.94,47986.10357181631,388.39,389.14,387.09,388.94,47986.1036
2015-03-05 09:50:00,389.16,390.55,388.5,390.13,57105.63456736511,389.16,390.55,388.5,390.13,57105.6346
2015-03-05 09:55:00,390.02,390.33,389.35,389.63,21170.33981109543,390.02,390.33,389.35,389.63,21170.3398
2015-03-05 10:00:00,389.73,390.62,388.87,389.39,35392.465530344154,389.73,390.62,388.87,389.39,35392.4655
2015-03-05 10:05:00,389.84,390.61,389.65,390.15,23233.09086961242,389.84,390.61,389.65,390.15,23233.0909
2015-03-05 10:10:00,389.99,390.9,389.85,390.51,41472.15286071002,389.99,390.9,389.85,390.51,41472.1529
2015-03-05 10:15:00,390.5,390.93,389.63,390.55,22907.393334057106,390.5,390.93,389.63,390.55,22907.3933
2015-03-05 10:20:00,390.85,391.67,390.23,390.23,17804.798610357182,390.85,391.67,390.23,390.23,17804.7986
2015-03-05 10:25:00,389.72,391.31,389.63,391.31,10205.189447399847,389.72,391.31,389.63,391.31,10205.1894
2015-03-05 10:30:00,391.09,391.36,389.51,390.27,18239.0619910976,391.09,391.36,389.51,390.27,18239.062
2015-03-05 10:35:00,390.23,390.6,389.76,389.84,4451.199652589296,390.23,390.6,389.76,389.84,4451.1997
2015-03-05 10:40:00,390.16,390.71,389.86,390.71,3582.6728911084574,390.16,390.71,389.86,390.71,3582.6729
2015-03-05 10:45:00,390.86,391.06,390.24,391.06,10096.623602214744,390.86,391.06,390.24,391.06,10096.6236
2015-03-05 10:50:00,391.08,391.15,390.13,390.36,10639.452828140267,391.08,391.15,390.13,390.36,10639.4528
2015-03-05 10:55:00,390.51,391.08,390.43,390.75,18999.022907393333,390.51,391.08,390.43,390.75,18999.0229
2015-03-05 11:00:00,390.73,390.73,389.91,390.55,54065.790902182176,390.73,390.73,389.91,390.55,54065.7909
2015-03-05 11:05:00,390.49,391.01,389.73,390.17,44403.430680707854,390.49,391.01,389.73,390.17,44403.4307
2015-03-05 11:10:00,390.32,390.32,389.58,389.77,19758.98382368907,390.32,390.32,389.58,389.77,19758.9838
2015-03-05 11:15:00,389.54,390.1,389.51,389.68,17913.364455542287,389.54,390.1,389.51,389.68,17913.3645
2015-03-05 11:20:00,389.55,390.68,389.37,390.33,5536.858104440344,389.55,390.68,389.37,390.33,5536.8581
2015-03-05 11:25:00,390.31,390.8,390.09,390.41,21604.60319183585,390.31,390.8,390.09,390.41,21604.6032
2015-03-05 11:30:00,390.44,390.68,390.19,390.68,6513.950711106286,390.44,390.68,390.19,390.68,6513.9507
2015-03-05 11:35:00,390.78,390.91,390.18,390.38,10313.755292584952,390.78,390.91,390.18,390.38,10313.7553
2015-03-05 11:40:00,390.32,390.83,390.12,390.82,10205.189447399847,390.32,390.83,390.12,390.82,10205.1894
2015-03-05 11:45:00,390.56,391.28,390.56,391.28,5536.858104440344,390.56,391.28,390.56,391.28,5536.8581
2015-03-05 11:50:00,391.14,391.39,390.56,390.77,6405.384865921182,391.14,391.39,390.56,390.77,6405.3849
2015-03-05 11:55:00,390.78,390.78,389.87,390.09,32461.187710346327,390.78,390.78,389.87,390.09,32461.1877
2015-03-05 12:00:00,390.09,390.65,390.09,390.65,4342.633807404191,390.09,390.65,390.09,390.65,4342.6338
2015-03-05 12:05:00,390.71,391.21,390.65,391.01,5211.160568885029,390.71,391.21,390.65,391.01,5211.1606
2015-03-05 12:10:00,390.99,390.99,390.54,390.8,17153.403539246552,390.99,390.99,390.54,390.8,17153.4035
2015-03-05 12:15:00,390.81,391.23,390.67,391.03,8902.399305178591,390.81,391.23,390.67,391.03,8902.3993
2015-03-05 12:20:00,390.91,391.2,390.68,390.68,8251.004234067963,390.91,391.2,390.68,390.68,8251.0042
2015-03-05 12:25:00,390.68,391.08,390.64,390.92,8793.833459993486,390.68,391.08,390.64,390.92,8793.8335
2015-03-05 12:30:00,391.02,391.05,390.55,390.79,20627.510585169905,391.02,391.05,390.55,390.79,20627.5106
2015-03-05 12:35:00,390.82,390.96,390.55,390.7,11073.716208880687,390.82,390.96,390.55,390.7,11073.7162
2015-03-05 12:40:00,390.58,390.8,390.55,390.62,59494.08316143741,390.58,390.8,390.55,390.62,59494.0832
2015-03-05 12:45:00,390.62,390.62,390.09,390.25,36260.992291824994,390.62,390.62,390.09,390.25,36260.9923
2015-03-05 12:50:00,390.12,390.21,389.28,389.89,21821.73488220606,390.12,390.21,389.28,389.89,21821.7349
2015-03-05 12:55:00,389.69,389.84,389.38,389.48,18781.891217023127,389.69,389.84,389.38,389.48,18781.8912
2015-03-05 13:00:00,389.28,389.93,389.21,389.28,17804.798610357182,389.28,389.93,389.21,389.28,17804.7986
2015-03-05 13:05:00,389.18,389.42,389.16,389.26,13353.598957767888,389.18,389.42,389.16,389.26,13353.599
2015-03-05 13:10:00,389.27,389.64,389.16,389.63,15850.613397025296,389.27,389.64,389.16,389.63,15850.6134
2015-03-05 13:15:00,389.75,389.87,389.28,389.54,14439.257409618936,389.75,389.87,389.28,389.54,14439.2574
2015-03-05 13:20:00,389.61,391.09,389.61,391.09,17913.364455542287,389.61,391.09,389.61,391.09,17913.3645
2015-03-05 13:25:00,391.15,392.11,390.45,390.45,20410.37889479969,391.15,392.11,390.45,390.45,20410.3789
2015-03-05 13:30:00,390.55,390.83,390.11,390.41,8468.135924438173,390.55,390.83,390.11,390.41,8468.1359
2015-03-05 13:35:00,390.52,390.52,390.1,390.24,17044.837694061447,390.52,390.52,390.1,390.24,17044.8377
2015-03-05 13:40:00,390.37,390.82,390.15,390.76,12810.769731842363,390.37,390.82,390.15,390.76,12810.7697
2015-03-05 13:45:00,390.67,390.87,390.55,390.64,22364.564108131584,390.67,390.87,390.55,390.64,22364.5641
2015-03-05 13:50:00,390.59,390.86,390.55,390.83,33546.84616219738,390.59,390.86,390.55,390.83,33546.8462
2015-03-05 13:55:00,390.83,390.94,390.71,390.82,8576.701769623276,390.83,390.94,390.71,390.82,8576.7018
2015-03-05 14:00:00,390.89,391.26,390.73,390.8,52328.737379220496,390.89,391.26,390.73,390.8,52328.7374
2015-03-05 14:05:00,390.79,391.05,390.75,390.98,5211.160568885029,390.79,391.05,390.75,390.98,5211.1606
2015-03-05 14:10:00,390.87,390.95,390.56,390.79,4234.067962219086,390.87,390.95,390.56,390.79,4234.068
2015-03-05 14:15:00,390.72,390.9,390.4,390.84,17261.969384431657,390.72,390.9,390.4,390.84,17261.9694
2015-03-05 14:20:00,390.84,390.95,390.54,390.54,4994.02887851482,390.84,390.95,390.54,390.54,4994.0289
2015-03-05 14:25:00,390.49,390.66,390.33,390.58,22147.43241776137,390.49,390.66,390.33,390.58,22147.4324
2015-03-05 14:30:00,390.58,390.62,390.46,390.55,7382.477472587125,390.58,390.62,390.46,390.55,7382.4775
2015-03-05 14:35:00,390.41,390.67,390.32,390.67,24210.18347627836,390.41,390.67,390.32,390.67,24210.1835
2015-03-05 14:40:00,390.67,390.86,390.51,390.68,6296.819020736077,390.67,390.86,390.51,390.68,6296.819
2015-03-05 14:45:00,390.68,390.93,390.55,390.55,18890.45706220823,390.68,390.93,390.55,390.55,18890.4571
2015-03-05 14:50:00,390.74,390.98,390.68,390.85,4994.02887851482,390.74,390.98,390.68,390.85,4994.0289
2015-03-05 14:55:00,390.99,391.03,390.55,390.71,14547.82325480404,390.99,391.03,390.55,390.71,14547.8233
2015-03-05 15:00:00,390.82,390.93,390.33,390.86,33438.28031701227,390.82,390.93,390.33,390.86,33438.2803
2015-03-05 15:05:00,390.89,390.93,389.98,390.17,15524.915861469985,390.89,390.93,389.98,390.17,15524.9159
2015-03-05 15:10:00,389.97,390.87,389.97,390.44,13136.467267397677,389.97,390.87,389.97,390.44,13136.4673
2015-03-05 15:15:00,390.57,390.93,390.57,390.77,8685.267614808381,390.57,390.93,390.57,390.77,8685.2676
2015-03-05 15:20:00,390.75,390.85,390.56,390.68,8033.872543697753,390.75,390.85,390.56,390.68,8033.8725
2015-03-05 15:25:00,390.68,390.89,390.68,390.89,17153.403539246552,390.68,390.89,390.68,390.89,17153.4035
2015-03-05 15:30:00,390.86,390.89,390.62,390.79,30181.304961459125,390.86,390.89,390.62,390.79,30181.305
2015-03-05 15:35:00,390.86,390.94,390.66,390.74,15742.04755184019,390.86,390.94,390.66,390.74,15742.0476
2015-03-05 15:40:00,390.78,391.01,390.68,390.83,29095.64650960808,390.78,391.01,390.68,390.83,29095.6465
2015-03-05 15:45:00,390.85,390.95,390.69,390.85,30289.87080664423,390.85,390.95,390.69,390.85,30289.8708
2015-03-05 15:50:00,390.87,391.24,390.85,391.16,45597.654977744,390.87,391.24,390.85,391.16,45597.655
2015-03-05 15:55:00,391.19,392.08,391.05,392.02,70459.233525133,391.19,392.08,391.05,392.02,70459.2335
2015-03-06 09:30:00,390.76,390.76,387.78,387.78,41363.587015524914,390.76,390.76,387.78,387.78,41363.587
2015-03-06 09:35:00,387.97,388.61,385.94,387.88,35283.89968515905,387.97,388.61,385.94,387.88,35283.8997
2015-03-06 09:40:00,388.14,388.16,386.79,387.48,33655.41200738248,388.14,388.16,386.79,387.48,33655.412
2015-03-06 09:45:00,387.16,387.69,386.36,386.77,39626.53349256324,387.16,387.69,386.36,386.77,39626.5335
2015-03-06 09:50:00,386.76,387.83,385.94,387.83,23341.65671479753,386.76,387.83,385.94,387.83,23341.6567
2015-03-06 09:55:00,388.16,388.46,387.32,387.8,17696.232765172077,388.16,388.46,387.32,387.8,17696.2328
2015-03-06 10:00:00,388.26,388.48,387.43,388.37,33546.84616219738,388.26,388.48,387.43,388.37,33546.8462
2015-03-06 10:05:00,388.31,388.96,388.11,388.71,4451.199652589296,388.31,388.96,388.11,388.71,4451.1997
2015-03-06 10:10:00,388.95,390.27,388.79,389.85,19433.28628813376,388.95,390.27,388.79,389.85,19433.2863
2015-03-06 10:15:00,389.5,390.22,389.26,389.46,10530.886982955162,389.5,390.22,389.26,389.46,10530.887
2015-03-06 10:20:00,389.55,390.1,388.95,389.33,39517.96764737814,389.55,390.1,388.95,389.33,39517.9676
2015-03-06 10:25:00,389.33,390.11,389.33,390.11,4668.3313429595055,389.33,390.11,389.33,390.11,4668.3313
2015-03-06 10:30:00,390.15,390.23,389.09,389.62,7056.77993703181,390.15,390.23,389.09,389.62,7056.7799
2015-03-06 10:35:00,389.56,389.58,389.04,389.5,10530.886982955162,389.56,389.58,389.04,389.5,10530.887
2015-03-06 10:40:00,389.62,390.08,389.4,389.52,20410.37889479969,389.62,390.08,389.4,389.52,20410.3789
2015-03-06 10:45:00,389.63,390.03,389.17,389.17,4668.3313429595055,389.63,390.03,389.17,389.17,4668.3313
2015-03-06 10:50:00,389.21,389.55,388.83,389.26,6513.950711106286,389.21,389.55,388.83,389.26,6513.9507
2015-03-06 10:55:00,388.74,389.19,387.9,389.08,17696.232765172077,388.74,389.19,387.9,389.08,17696.2328
2015-03-06 11:00:00,388.85,388.85,387.83,387.99,13679.296493323202,388.85,388.85,387.83,387.99,13679.2965
2015-03-06 11:05:00,387.84,388.22,386.95,387.06,17696.232765172077,387.84,388.22,386.95,387.06,17696.2328
2015-03-06 11:10:00,387.09,387.53,386.73,387.4,23233.09086961242,387.09,387.53,386.73,387.4,23233.0909
2015-03-06 11:15:00,387.39,387.42,386.35,386.35,14656.389099989145,387.39,387.42,386.35,386.35,14656.3891
2015-03-06 11:20:00,386.65,387.09,385.48,385.77,37889.47996960156,386.65,387.09,385.48,385.77,37889.48
2015-03-06 11:25:00,385.78,385.92,385.07,385.15,8685.267614808381,385.78,385.92,385.07,385.15,8685.2676
2015-03-06 11:30:00,385.07,385.11,383.4,384.99,51568.77646292477,385.07,385.11,383.4,384.99,51568.7765
2015-03-06 11:35:00,384.97,385.3,384.38,384.61,13245.033112582782,384.97,385.3,384.38,384.61,13245.0331
2015-03-06 11:40:00,384.61,385.37,384.33,384.56,28118.55390294213,384.61,385.37,384.33,384.56,28118.5539
2015-03-06 11:45:00,384.57,385.17,384.22,384.47,12702.203886657258,384.57,385.17,384.22,384.47,12702.2039
2015-03-06 11:50:00,384.47,386.07,384.16,386.07,13896.42818369341,384.47,386.07,384.16,386.07,13896.4282
2015-03-06 11:55:00,386.24,386.27,385.53,385.85,12376.506351101943,386.24,386.27,385.53,385.85,12376.5064
2015-03-06 12:00:00,385.71,386.02,385.53,385.99,10748.018673325372,385.71,386.02,385.53,385.99,10748.0187
2015-03-06 12:05:00,385.9,385.94,385.54,385.63,6731.082401476496,385.9,385.94,385.54,385.63,6731.0824
2015-03-06 12:10:00,385.82,386.08,385.62,385.97,21170.33981109543,385.82,386.08,385.62,385.97,21170.3398
2015-03-06 12:15:00,385.76,385.92,384.6,384.76,29855.60742590381,385.76,385.92,384.6,384.76,29855.6074
2015-03-06 12:20:00,384.45,384.6,383.78,384.4,8033.872543697753,384.45,384.6,383.78,384.4,8033.8725
2015-03-06 12:25:00,384.25,385.0,384.19,384.98,14873.520790359353,384.25,385.0,384.19,384.98,14873.5208
2015-03-06 12:30:00,384.84,384.99,384.1,384.24,16827.70600369124,384.84,384.99,384.1,384.24,16827.706
2015-03-06 12:35:00,384.46,384.99,384.28,384.99,3039.8436651829334,384.46,384.99,384.28,384.99,3039.8437
2015-03-06 12:40:00,384.78,384.91,384.22,384.61,3908.370426663772,384.78,384.91,384.22,384.61,3908.3704
2015-03-06 12:45:00,384.64,385.29,384.64,384.94,2388.448594072305,384.64,385.29,384.64,384.94,2388.4486
2015-03-06 12:50:00,385.02,385.03,384.04,384.26,4125.502117033981,385.02,385.03,384.04,384.26,4125.5021
2015-03-06 12:55:00,384.31,384.64,383.97,384.02,18456.19368146781,384.31,384.64,383.97,384.02,18456.1937
2015-03-06 13:00:00,384.29,384.96,384.18,384.51,2714.14612962762,384.29,384.96,384.18,384.51,2714.1461
2015-03-06 13:05:00,384.52,384.86,384.28,384.65,9553.79437628922,384.52,384.86,384.28,384.65,9553.7944
2015-03-06 13:10:00,384.66,385.47,384.42,385.47,6079.687330365867,384.66,385.47,384.42,385.47,6079.6873
2015-03-06 13:15:00,385.45,385.45,384.6,384.79,17696.232765172077,385.45,385.45,384.6,384.79,17696.2328
2015-03-06 13:20:00,384.63,384.99,384.0,384.32,17913.364455542287,384.63,384.99,384.0,384.32,17913.3645
2015-03-06 13:25:00,384.31,384.95,383.94,384.86,24535.88101183368,384.31,384.95,383.94,384.86,24535.881
2015-03-06 13:30:00,384.6,384.87,384.38,384.4,6948.214091846705,384.6,384.87,384.38,384.4,6948.2141
2015-03-06 13:35:00,384.13,384.74,383.91,384.48,4885.463033329715,384.13,384.74,383.91,384.48,4885.463
2015-03-06 13:40:00,384.66,384.75,384.02,384.37,3582.6728911084574,384.66,384.75,384.02,384.37,3582.6729
2015-03-06 13:45:00,384.28,384.38,383.82,384.13,18564.75952665292,384.28,384.38,383.82,384.13,18564.7595
2015-03-06 13:50:00,384.24,384.63,384.23,384.48,2497.01443925741,384.24,384.63,384.23,384.48,2497.0144
2015-03-06 13:55:00,384.49,385.31,384.16,385.2,34306.807078493104,384.49,385.31,384.16,385.2,34306.8071
2015-03-06 14:00:00,385.12,385.74,384.96,385.48,1845.6193681467807,385.12,385.74,384.96,385.48,1845.6194
2015-03-06 14:05:00,385.01,385.44,384.77,385.13,4342.633807404191,385.01,385.44,384.77,385.13,4342.6338
2015-03-06 14:10:00,385.43,385.44,384.59,384.88,3474.1070459233524,385.43,385.44,384.59,384.88,3474.107
2015-03-06 14:15:00,385.0,385.63,384.84,385.1,13462.164802952992,385.0,385.63,384.84,385.1,13462.1648
2015-03-06 14:20:00,385.3,385.32,384.53,385.15,36912.38736293562,385.3,385.32,384.53,385.15,36912.3874
2015-03-06 14:25:00,385.02,385.49,384.84,385.09,7382.477472587125,385.02,385.49,384.84,385.09,7382.4775
2015-03-06 14:30:00,384.92,385.43,384.92,385.21,2822.711974812724,384.92,385.43,384.92,385.21,2822.712
2015-03-06 14:35:00,385.28,385.48,384.76,385.18,39626.53349256324,385.28,385.48,384.76,385.18,39626.5335
2015-03-06 14:40:00,385.17,385.31,384.64,384.93,5645.423949625448,385.17,385.31,384.64,384.93,5645.4239
2015-03-06 14:45:00,384.92,385.32,384.92,385.11,4559.7654977744005,384.92,385.32,384.92,385.11,4559.7655
2015-03-06 14:50:00,385.18,385.73,385.06,385.65,18673.325371838026,385.18,385.73,385.06,385.65,18673.3254
2015-03-06 14:55:00,385.59,385.91,385.0,385.0,22147.43241776137,385.59,385.91,385.0,385.0,22147.4324
2015-03-06 15:00:00,384.78,385.68,384.77,384.96,7708.175008142439,384.78,385.68,384.77,384.96,7708.175
2015-03-06 15:05:00,384.68,385.32,384.68,385.24,9119.5309955488,384.68,385.32,384.68,385.24,9119.531
2015-03-06 15:10:00,385.13,385.15,384.27,384.49,8033.872543697753,385.13,385.15,384.27,384.49,8033.8725
2015-03-06 15:15:00,384.53,384.73,384.23,384.73,21604.60319183585,384.53,384.73,384.23,384.73,21604.6032
2015-03-06 15:20:00,384.65,384.96,384.26,384.96,6188.253175550972,384.65,384.96,384.26,384.96,6188.2532
2015-03-06 15:25:00,384.98,385.0,384.34,384.83,20953.20812072522,384.98,385.0,384.34,384.83,20953.2081
2015-03-06 15:30:00,384.81,385.2,384.7,385.06,17587.666919986972,384.81,385.2,384.7,385.06,17587.6669
2015-03-06 15:35:00,385.06,385.2,384.44,384.93,13896.42818369341,385.06,385.2,384.44,384.93,13896.4282
2015-03-06 15:40:00,384.95,385.2,384.57,384.66,23450.22255998263,384.95,385.2,384.57,384.66,23450.2226
2015-03-06 15:45:00,384.63,385.02,384.21,384.36,20627.510585169905,384.63,385.02,384.21,384.36,20627.5106
2015-03-06 15:50:00,384.47,384.62,383.89,383.91,45597.654977744,384.47,384.62,383.89,383.91,45597.655
2015-03-06 15:55:00,383.91,384.92,383.87,384.75,51568.77646292477,383.91,384.92,383.87,384.75,51568.7765
2015-03-09 09:30:00,384.03,384.7,383.74,384.38,26381.50037998045,384.03,384.7,383.74,384.38,26381.5004
2015-03-09 09:35:00,384.64,384.64,383.05,383.52,42340.67962219086,384.64,384.64,383.05,383.52,42340.6796
2015-03-09 09:40:00,383.2,383.46,380.38,380.4,17696.232765172077,383.2,383.46,380.38,380.4,17696.2328
2015-03-09 09:45:00,380.59,382.16,380.08,381.97,21821.73488220606,380.59,382.16,380.08,381.97,21821.7349
2015-03-09 09:50:00,382.12,383.14,381.91,382.82,27250.02714146129,382.12,383.14,381.91,382.82,27250.0271
2015-03-09 09:55:00,382.62,384.63,382.49,384.1,27792.85636738682,382.62,384.63,382.49,384.1,27792.8564
2015-03-09 10:00:00,383.81,384.09,382.6,383.32,17587.666919986972,383.81,384.09,382.6,383.32,17587.6669
2015-03-09 10:05:00,383.38,383.67,382.41,382.67,11942.242970361523,383.38,383.67,382.41,382.67,11942.243
2015-03-09 10:10:00,382.63,383.13,381.38,381.69,40820.7577895994,382.63,383.13,381.38,381.69,40820.7578
2015-03-09 10:15:00,381.57,381.76,380.44,380.74,15524.915861469985,381.57,381.76,380.44,380.74,15524.9159
2015-03-09 10:20:00,380.61,381.13,379.59,379.63,14982.086635544458,380.61,381.13,379.59,379.63,14982.0866
2015-03-09 10:25:00,379.56,379.85,379.12,379.41,10205.189447399847,379.56,379.85,379.12,379.41,10205.1894
2015-03-09 10:30:00,379.28,381.0,379.12,381.0,16393.44262295082,379.28,381.0,379.12,381.0,16393.4426
2015-03-09 10:35:00,380.85,380.85,380.34,380.54,7925.306698512648,380.85,380.85,380.34,380.54,7925.3067
2015-03-09 10:40:00,380.47,381.21,379.96,381.09,9228.096840733906,380.47,381.21,379.96,381.09,9228.0968
2015-03-09 10:45:00,381.18,381.42,380.24,380.25,10096.623602214744,381.18,381.42,380.24,380.25,10096.6236
2015-03-09 10:50:00,380.28,381.07,379.93,380.38,9662.360221474324,380.28,381.07,379.93,380.38,9662.3602
2015-03-09 10:55:00,380.1,380.99,379.59,380.56,22255.99826294648,380.1,380.99,379.59,380.56,22255.9983
2015-03-09 11:00:00,380.56,381.0,379.96,380.49,21496.037346650744,380.56,381.0,379.96,380.49,21496.0373
2015-03-09 11:05:00,380.51,383.12,380.51,382.34,25621.539463684727,380.51,383.12,380.51,382.34,25621.5395
2015-03-09 11:10:00,382.25,383.11,381.66,382.83,49506.025404407774,382.25,383.11,381.66,382.83,49506.0254
2015-03-09 11:15:00,383.04,383.72,382.48,382.48,13896.42818369341,383.04,383.72,382.48,382.48,13896.4282
2015-03-09 11:20:00,382.27,382.27,381.45,382.12,4885.463033329715,382.27,382.27,381.45,382.12,4885.463
2015-03-09 11:25:00,382.21,383.79,381.92,383.41,18021.930300727392,382.21,383.79,381.92,383.41,18021.9303
2015-03-09 11:30:00,382.97,383.54,382.73,382.93,14222.125719248725,382.97,383.54,382.73,382.93,14222.1257
2015-03-09 11:35:00,382.97,383.04,381.92,382.27,8251.004234067963,382.97,383.04,381.92,382.27,8251.0042
2015-03-09 11:40:00,382.19,383.19,381.98,382.99,5645.423949625448,382.19,383.19,381.98,382.99,5645.4239
2015-03-09 11:45:00,383.17,383.21,381.86,381.87,4559.7654977744005,383.17,383.21,381.86,381.87,4559.7655
2015-03-09 11:50:00,381.63,381.99,380.41,380.87,26707.197915535773,381.63,381.99,380.41,380.87,26707.1979
2015-03-09 11:55:00,380.66,381.37,380.14,381.21,16067.745087395506,380.66,381.37,380.14,381.21,16067.7451
2015-03-09 12:00:00,380.94,380.94,379.82,379.97,23884.48594072305,380.94,380.94,379.82,379.97,23884.4859
2015-03-09 12:05:00,380.06,381.4,380.06,380.87,7491.043317772229,380.06,381.4,380.06,380.87,7491.0433
2015-03-09 12:10:00,380.76,381.17,380.05,380.14,6839.648246661601,380.76,381.17,380.05,380.14,6839.6482
2015-03-09 12:15:00,380.14,380.95,379.47,380.06,49506.025404407774,380.14,380.95,379.47,380.06,49506.0254
2015-03-09 12:20:00,380.13,380.34,379.78,380.34,6513.950711106286,380.13,380.34,379.78,380.34,6513.9507
2015-03-09 12:25:00,380.32,380.42,379.56,379.56,3474.1070459233524,380.32,380.42,379.56,379.56,3474.107
2015-03-09 12:30:00,379.59,380.36,379.27,380.22,12593.638041472152,379.59,380.36,379.27,380.22,12593.638
2015-03-09 12:35:00,380.39,380.63,379.84,379.84,4234.067962219086,380.39,380.63,379.84,379.84,4234.068
2015-03-09 12:40:00,379.99,381.15,379.84,381.11,6405.384865921182,379.99,381.15,379.84,381.11,6405.3849
2015-03-09 12:45:00,381.22,381.64,380.97,381.64,5428.292259255239,381.22,381.64,380.97,381.64,5428.2923
2015-03-09 12:50:00,381.36,381.78,381.12,381.36,28552.817283682554,381.36,381.78,381.12,381.36,28552.8173
2015-03-09 12:55:00,381.67,381.89,381.4,381.56,9770.92606665943,381.67,381.89,381.4,381.56,9770.9261
2015-03-09 13:00:00,381.76,381.76,381.32,381.44,12593.638041472152,381.76,381.76,381.32,381.44,12593.638
2015-03-09 13:05:00,381.45,381.85,381.34,381.54,14330.69156443383,381.45,381.85,381.34,381.54,14330.6916
2015-03-09 13:10:00,381.43,381.85,381.02,381.53,29529.9098903485,381.43,381.85,381.02,381.53,29529.9099
2015-03-09 13:15:00,381.49,381.65,380.59,381.46,51894.47399848008,381.49,381.65,380.59,381.46,51894.474
2015-03-09 13:20:00,381.22,381.44,380.79,381.33,2714.14612962762,381.22,381.44,380.79,381.33,2714.1461
2015-03-09 13:25:00,381.14,381.65,381.1,381.65,4234.067962219086,381.14,381.65,381.1,381.65,4234.068
2015-03-09 13:30:00,381.81,382.31,381.6,381.96,9770.92606665943,381.81,382.31,381.6,381.96,9770.9261
2015-03-09 13:35:00,382.02,382.07,381.17,381.31,25187.276082944307,382.02,382.07,381.17,381.31,25187.2761
2015-03-09 13:40:00,381.53,382.23,381.49,382.21,14004.994028878516,381.53,382.23,381.49,382.21,14004.994
2015-03-09 13:45:00,382.01,382.17,381.25,381.95,15199.218325914668,382.01,382.17,381.25,381.95,15199.2183
2015-03-09 13:50:00,381.86,382.15,381.84,381.88,2931.277819997829,381.86,382.15,381.84,381.88,2931.2778
2015-03-09 13:55:00,381.87,381.91,380.98,381.57,8576.701769623276,381.87,381.91,380.98,381.57,8576.7018
2015-03-09 14:00:00,381.61,382.58,381.14,382.35,22364.564108131584,381.61,382.58,381.14,382.35,22364.5641
2015-03-09 14:05:00,382.59,382.91,382.04,382.04,9010.965150363696,382.59,382.91,382.04,382.04,9010.9652
2015-03-09 14:10:00,381.71,382.68,381.64,382.48,12376.506351101943,381.71,382.68,381.64,382.48,12376.5064
2015-03-09 14:15:00,382.36,382.49,381.67,381.68,4234.067962219086,382.36,382.49,381.67,381.68,4234.068
2015-03-09 14:20:00,381.46,382.0,381.34,381.97,4125.502117033981,381.46,382.0,381.34,381.97,4125.5021
2015-03-09 14:25:00,381.64,381.93,380.95,381.61,6405.384865921182,381.64,381.93,380.95,381.61,6405.3849
2015-03-09 14:30:00,381.45,381.77,380.98,381.42,6188.253175550972,381.45,381.77,380.98,381.42,6188.2532
2015-03-09 14:35:00,381.54,381.57,380.56,380.59,4885.463033329715,381.54,381.57,380.56,380.59,4885.463
2015-03-09 14:40:00,380.49,381.75,380.1,380.99,35826.728911084574,380.49,381.75,380.1,380.99,35826.7289
2015-03-09 14:45:00,380.66,381.34,380.66,380.99,4776.89718814461,380.66,381.34,380.66,380.99,4776.8972
2015-03-09 14:50:00,380.9,381.26,380.56,380.78,17153.403539246552,380.9,381.26,380.56,380.78,17153.4035
2015-03-09 14:55:00,380.9,381.01,380.17,380.51,8033.872543697753,380.9,381.01,380.17,380.51,8033.8725
2015-03-09 15:00:00,380.34,381.24,380.34,380.56,6948.214091846705,380.34,381.24,380.34,380.56,6948.2141
2015-03-09 15:05:00,380.76,381.3,380.16,380.69,16936.271848876346,380.76,381.3,380.16,380.69,16936.2718
2015-03-09 15:10:00,380.71,381.65,380.66,381.49,27141.4612962762,380.71,381.65,380.66,381.49,27141.4613
2015-03-09 15:15:00,381.55,381.59,381.17,381.5,5645.423949625448,381.55,381.59,381.17,381.5,5645.4239
2015-03-09 15:20:00,381.47,381.98,381.32,381.63,14982.086635544458,381.47,381.98,381.32,381.63,14982.0866
2015-03-09 15:25:00,381.51,382.23,381.3,381.63,21387.47150146564,381.51,382.23,381.3,381.63,21387.4715
2015-03-09 15:30:00,381.52,382.49,381.46,382.27,31158.39756812507,381.52,382.49,381.46,382.27,31158.3976
2015-03-09 15:35:00,381.99,382.19,381.63,382.16,7165.345782216915,381.99,382.19,381.63,382.16,7165.3458
2015-03-09 15:40:00,382.23,382.4,381.64,381.85,10530.886982955162,382.23,382.4,381.64,381.85,10530.887
2015-03-09 15:45:00,381.96,382.74,381.6,382.66,11399.413744436,381.96,382.74,381.6,382.66,11399.4137
2015-03-09 15:50:00,382.67,383.14,382.46,383.04,31592.660948865487,382.67,383.14,382.46,383.04,31592.6609
2015-03-09 15:55:00,383.07,383.57,382.42,382.42,37455.21658886115,383.07,383.57,382.42,382.42,37455.2166
2015-03-10 09:30:00,377.34,379.08,377.29,378.57,24101.61763109326,377.34,379.08,377.29,378.57,24101.6176
2015-03-10 09:35:00,378.58,379.13,377.73,378.28,9445.228531104114,378.58,379.13,377.73,378.28,9445.2285
2015-03-10 09:40:00,378.12,379.07,377.62,377.84,14222.125719248725,378.12,379.07,377.62,377.84,14222.1257
2015-03-10 09:45:00,377.84,379.24,377.77,378.37,14873.520790359353,377.84,379.24,377.77,378.37,14873.5208
2015-03-10 09:50:00,378.78,381.34,378.32,381.34,58842.68809032679,378.78,381.34,378.32,381.34,58842.6881
2015-03-10 09:55:00,381.34,381.81,380.8,380.83,19650.417978503963,381.34,381.81,380.8,380.83,19650.418
2015-03-10 10:00:00,381.3,382.53,380.84,382.19,19216.154597763543,381.3,382.53,380.84,382.19,19216.1546
2015-03-10 10:05:00,382.26,382.7,381.81,382.08,11833.67712517642,382.26,382.7,381.81,382.08,11833.6771
2015-03-10 10:10:00,382.14,382.71,380.88,380.88,12376.506351101943,382.14,382.71,380.88,380.88,12376.5064
2015-03-10 10:15:00,380.97,381.35,380.21,380.53,34306.807078493104,380.97,381.35,380.21,380.53,34306.8071
2015-03-10 10:20:00,380.72,380.91,379.95,380.67,15090.652480729565,380.72,380.91,379.95,380.67,15090.6525
2015-03-10 10:25:00,380.75,381.06,380.25,380.68,8576.701769623276,380.75,381.06,380.25,380.68,8576.7018
2015-03-10 10:30:00,381.04,381.04,380.43,380.54,3365.541200738248,381.04,381.04,380.43,380.54,3365.5412
2015-03-10 10:35:00,380.54,381.04,380.06,381.04,33112.58278145696,380.54,381.04,380.06,381.04,33112.5828
2015-03-10 10:40:00,380.52,381.58,380.52,380.95,5102.5947236999245,380.52,381.58,380.52,380.95,5102.5947
2015-03-10 10:45:00,381.05,381.7,381.05,381.42,20627.510585169905,381.05,381.7,381.05,381.42,20627.5106
2015-03-10 10:50:00,381.16,381.91,381.16,381.44,18130.496145912497,381.16,381.91,381.16,381.44,18130.4961
2015-03-10 10:55:00,381.4,381.74,380.8,380.8,10639.452828140267,381.4,381.74,380.8,380.8,10639.4528
2015-03-10 11:00:00,380.98,383.18,380.77,382.86,14547.82325480404,380.98,383.18,380.77,382.86,14547.8233
2015-03-10 11:05:00,383.12,383.89,382.69,383.89,18999.022907393333,383.12,383.89,382.69,383.89,18999.0229
2015-03-10 11:10:00,383.86,384.7,383.38,384.49,21170.33981109543,383.86,384.7,383.38,384.49,21170.3398
2015-03-10 11:15:00,384.27,384.58,383.25,383.65,9988.05775702964,384.27,384.58,383.25,383.65,9988.0578
2015-03-10 11:20:00,383.64,384.1,383.21,383.57,9336.662685919013,383.64,384.1,383.21,383.57,9336.6627
2015-03-10 11:25:00,383.78,384.26,383.41,383.45,7708.175008142439,383.78,384.26,383.41,383.45,7708.175
2015-03-10 11:30:00,383.71,384.1,383.25,383.62,9228.096840733906,383.71,384.1,383.25,383.62,9228.0968
2015-03-10 11:35:00,383.88,384.13,383.18,383.65,10856.584518510475,383.88,384.13,383.18,383.65,10856.5845
2015-03-10 11:40:00,383.39,383.93,383.19,383.28,23341.65671479753,383.39,383.93,383.19,383.28,23341.6567
2015-03-10 11:45:00,383.25,383.61,382.84,382.92,3582.6728911084574,383.25,383.61,382.84,382.92,3582.6729
2015-03-10 11:50:00,382.87,384.0,382.7,383.67,8142.438388882858,382.87,384.0,382.7,383.67,8142.4384
2015-03-10 11:55:00,383.48,384.12,383.18,383.18,4776.89718814461,383.48,384.12,383.18,383.18,4776.8972
2015-03-10 12:00:00,383.45,383.67,382.82,383.67,7816.740853327544,383.45,383.67,382.82,383.67,7816.7409
2015-03-10 12:05:00,383.47,384.04,383.05,384.0,8359.570079253068,383.47,384.04,383.05,384.0,8359.5701
2015-03-10 12:10:00,383.97,384.17,383.38,383.96,20627.510585169905,383.97,384.17,383.38,383.96,20627.5106
2015-03-10 12:15:00,383.84,384.31,383.42,383.42,5319.726414070134,383.84,384.31,383.42,383.42,5319.7264
2015-03-10 12:20:00,383.41,384.03,382.77,382.89,5319.726414070134,383.41,384.03,382.77,382.89,5319.7264
2015-03-10 12:25:00,382.59,383.57,382.39,383.3,8359.570079253068,382.59,383.57,382.39,383.3,8359.5701
2015-03-10 12:30:00,382.9,383.68,382.72,383.0,6513.950711106286,382.9,383.68,382.72,383.0,6513.9507
2015-03-10 12:35:00,383.24,384.23,383.06,384.23,3365.541200738248,383.24,384.23,383.06,384.23,3365.5412
2015-03-10 12:40:00,384.17,384.86,384.03,384.59,7056.77993703181,384.17,384.86,384.03,384.59,7056.7799
2015-03-10 12:45:00,384.28,384.54,383.91,384.5,5102.5947236999245,384.28,384.54,383.91,384.5,5102.5947
2015-03-10 12:50:00,384.28,384.96,384.19,384.61,3148.4095103680384,384.28,384.96,384.19,384.61,3148.4095
2015-03-10 12:55:00,384.41,384.97,384.03,384.73,22690.261643686896,384.41,384.97,384.03,384.73,22690.2616
2015-03-10 13:00:00,384.72,385.76,384.72,385.57,15742.04755184019,384.72,385.76,384.72,385.57,15742.0476
2015-03-10 13:05:00,385.48,386.15,385.07,385.9,8468.135924438173,385.48,386.15,385.07,385.9,8468.1359
2015-03-10 13:10:00,386.01,386.39,385.33,385.52,6296.819020736077,386.01,386.39,385.33,385.52,6296.819
2015-03-10 13:15:00,385.66,386.31,385.66,386.19,4451.199652589296,385.66,386.31,385.66,386.19,4451.1997
2015-03-10 13:20:00,386.31,387.13,386.02,386.83,15307.784171099773,386.31,387.13,386.02,386.83,15307.7842
2015-03-10 13:25:00,386.78,387.27,386.66,386.72,8142.438388882858,386.78,387.27,386.66,386.72,8142.4384
2015-03-10 13:30:00,386.73,386.8,385.83,385.94,12376.506351101943,386.73,386.8,385.83,385.94,12376.5064
2015-03-10 13:35:00,385.93,386.3,385.58,385.83,5319.726414070134,385.93,386.3,385.58,385.83,5319.7264
2015-03-10 13:40:00,385.59,385.74,385.23,385.52,4668.3313429595055,385.59,385.74,385.23,385.52,4668.3313
2015-03-10 13:45:00,385.7,386.03,385.57,385.71,11616.54543480621,385.7,386.03,385.57,385.71,11616.5454
2015-03-10 13:50:00,385.8,385.91,385.29,385.71,6405.384865921182,385.8,385.91,385.29,385.71,6405.3849
2015-03-10 13:55:00,385.72,385.96,385.2,385.58,4342.633807404191,385.72,385.96,385.2,385.58,4342.6338
2015-03-10 14:00:00,385.7,386.12,385.23,386.12,4994.02887851482,385.7,386.12,385.23,386.12,4994.0289
2015-03-10 14:05:00,385.81,386.63,385.81,386.32,5211.160568885029,385.81,386.63,385.81,386.32,5211.1606
2015-03-10 14:10:00,386.39,386.4,383.93,383.93,4125.502117033981,386.39,386.4,383.93,383.93,4125.5021
2015-03-10 14:15:00,384.19,384.5,383.95,384.01,5536.858104440344,384.19,384.5,383.95,384.01,5536.8581
2015-03-10 14:20:00,383.75,383.97,383.35,383.38,4451.199652589296,383.75,383.97,383.35,383.38,4451.1997
2015-03-10 14:25:00,383.5,383.85,382.82,383.44,8251.004234067963,383.5,383.85,382.82,383.44,8251.0042
2015-03-10 14:30:00,383.17,383.49,382.85,382.85,6948.214091846705,383.17,383.49,382.85,382.85,6948.2141
2015-03-10 14:35:00,383.03,383.17,382.37,382.49,8902.399305178591,383.03,383.17,382.37,382.49,8902.3993
2015-03-10 14:40:00,382.37,382.95,382.08,382.72,12050.80881554663,382.37,382.95,382.08,382.72,12050.8088
2015-03-10 14:45:00,382.76,382.95,382.3,382.43,14222.125719248725,382.76,382.95,382.3,382.43,14222.1257
2015-03-10 14:50:00,382.55,382.81,382.27,382.37,7708.175008142439,382.55,382.81,382.27,382.37,7708.175
2015-03-10 14:55:00,382.37,382.99,382.3,382.64,11507.979589621104,382.37,382.99,382.3,382.64,11507.9796
2015-03-10 15:00:00,382.64,382.95,382.21,382.21,10422.321137770055,382.64,382.95,382.21,382.21,10422.3211
2015-03-10 15:05:00,382.26,382.81,382.24,382.65,5428.292259255239,382.26,382.81,382.24,382.65,5428.2923
2015-03-10 15:10:00,382.54,382.54,381.91,382.25,11942.242970361523,382.54,382.54,381.91,382.25,11942.243
2015-03-10 15:15:00,381.99,382.9,381.99,382.8,12810.769731842363,381.99,382.9,381.99,382.8,12810.7697
2015-03-10 15:20:00,382.83,382.95,382.52,382.89,19650.417978503963,382.83,382.95,382.52,382.89,19650.418
2015-03-10 15:25:00,382.85,382.9,381.85,382.11,11616.54543480621,382.85,382.9,381.85,382.11,11616.5454
2015-03-10 15:30:00,382.39,382.39,381.93,382.16,14873.520790359353,382.39,382.39,381.93,382.16,14873.5208
2015-03-10 15:35:00,382.0,382.39,381.98,382.19,31266.96341331017,382.0,382.39,381.98,382.19,31266.9634
2015-03-10 15:40:00,382.2,382.42,382.04,382.16,17696.232765172077,382.2,382.42,382.04,382.16,17696.2328
2015-03-10 15:45:00,382.19,382.43,381.8,382.42,29747.041580718706,382.19,382.43,381.8,382.42,29747.0416
2015-03-10 15:50:00,382.32,382.32,381.09,381.99,57974.16132884595,382.32,382.32,381.09,381.99,57974.1613
2015-03-10 15:55:00,382.04,382.04,381.34,381.52,85984.14938660298,382.04,382.04,381.34,381.52,85984.1494
2015-03-11 09:30:00,382.54,383.39,381.65,382.27,30289.87080664423,382.54,383.39,381.65,382.27,30289.8708
2015-03-11 09:35:00,382.81,382.81,379.18,379.18,12050.80881554663,382.81,382.81,379.18,379.18,12050.8088
2015-03-11 09:40:00,379.18,381.94,379.18,381.92,11725.111279991315,379.18,381.94,379.18,381.92,11725.1113
2015-03-11 09:45:00,382.01,382.94,381.7,382.09,13787.862338508306,382.01,382.94,381.7,382.09,13787.8623
2015-03-11 09:50:00,382.25,383.05,381.83,382.69,27901.422212571924,382.25,383.05,381.83,382.69,27901.4222
2015-03-11 09:55:00,382.88,383.4,380.84,381.79,54282.92259255239,382.88,383.4,380.84,381.79,54282.9226
2015-03-11 10:00:00,381.77,382.32,380.92,382.32,5645.423949625448,381.77,382.32,380.92,382.32,5645.4239
2015-03-11 10:05:00,382.16,382.61,381.43,382.61,19758.98382368907,382.16,382.61,381.43,382.61,19758.9838
2015-03-11 10:10:00,382.6,382.61,381.57,381.61,11182.282054065792,382.6,382.61,381.57,381.61,11182.2821
2015-03-11 10:15:00,381.82,381.87,380.73,380.78,14656.389099989145,381.82,381.87,380.73,380.78,14656.3891
2015-03-11 10:20:00,380.74,381.42,380.64,380.73,16393.44262295082,380.74,381.42,380.64,380.73,16393.4426
2015-03-11 10:25:00,380.56,380.7,379.63,380.33,5536.858104440344,380.56,380.7,379.63,380.33,5536.8581
2015-03-11 10:30:00,380.51,380.67,378.64,378.77,26381.50037998045,380.51,380.67,378.64,378.77,26381.5004
2015-03-11 10:35:00,378.66,379.77,378.62,379.04,8142.438388882858,378.66,379.77,378.62,379.04,8142.4384
2015-03-11 10:40:00,379.03,379.65,378.76,379.18,11507.979589621104,379.03,379.65,378.76,379.18,11507.9796
2015-03-11 10:45:00,379.02,379.66,378.79,379.64,16610.57431332103,379.02,379.66,378.79,379.64,16610.5743
2015-03-11 10:50:00,379.69,380.61,379.43,379.98,20410.37889479969,379.69,380.61,379.43,379.98,20410.3789
2015-03-11 10:55:00,379.93,380.01,379.49,379.72,6079.687330365867,379.93,380.01,379.49,379.72,6079.6873
2015-03-11 11:00:00,379.61,380.25,378.8,379.93,9228.096840733906,379.61,380.25,378.8,379.93,9228.0968
2015-03-11 11:05:00,380.01,380.01,379.06,379.48,7816.740853327544,380.01,380.01,379.06,379.48,7816.7409
2015-03-11 11:10:00,379.49,380.17,379.49,379.59,23015.95917924221,379.49,380.17,379.49,379.59,23015.9592
2015-03-11 11:15:00,379.59,380.14,379.59,379.83,18999.022907393333,379.59,380.14,379.59,379.83,18999.0229
2015-03-11 11:20:00,379.85,381.17,379.82,380.19,14113.55987406362,379.85,381.17,379.82,380.19,14113.5599
2015-03-11 11:25:00,380.19,381.34,380.19,381.28,4668.3313429595055,380.19,381.34,380.19,381.28,4668.3313
2015-03-11 11:30:00,381.05,381.74,380.69,381.62,17261.969384431657,381.05,381.74,380.69,381.62,17261.9694
2015-03-11 11:35:00,381.65,381.65,380.19,380.19,10096.623602214744,381.65,381.65,380.19,380.19,10096.6236
2015-03-11 11:40:00,380.24,380.31,380.0,380.3,1954.185213331886,380.24,380.31,380.0,380.3,1954.1852
2015-03-11 11:45:00,380.32,381.42,380.26,381.34,11833.67712517642,380.32,381.42,380.26,381.34,11833.6771
2015-03-11 11:50:00,381.34,381.47,380.72,381.28,13462.164802952992,381.34,381.47,380.72,381.28,13462.1648
2015-03-11 11:55:00,381.1,381.18,380.38,381.18,11182.282054065792,381.1,381.18,380.38,381.18,11182.2821
2015-03-11 12:00:00,381.31,381.75,380.68,380.68,8033.872543697753,381.31,381.75,380.68,380.68,8033.8725
2015-03-11 12:05:00,380.87,380.9,380.22,380.78,5862.555639995658,380.87,380.9,380.22,380.78,5862.5556
2015-03-11 12:10:00,380.76,381.03,380.5,380.87,7925.306698512648,380.76,381.03,380.5,380.87,7925.3067
2015-03-11 12:15:00,380.69,381.51,380.31,381.51,14330.69156443383,380.69,381.51,380.31,381.51,14330.6916
2015-03-11 12:20:00,381.29,381.29,380.65,380.93,5971.121485180763,381.29,381.29,380.65,380.93,5971.1215
2015-03-11 12:25:00,380.87,381.07,380.45,381.07,4125.502117033981,380.87,381.07,380.45,381.07,4125.5021
2015-03-11 12:30:00,381.04,381.05,379.95,380.26,10639.452828140267,381.04,381.05,379.95,380.26,10639.4528
2015-03-11 12:35:00,380.1,380.71,379.51,380.71,10205.189447399847,380.1,380.71,379.51,380.71,10205.1894
2015-03-11 12:40:00,380.76,380.99,380.68,380.99,2714.14612962762,380.76,380.99,380.68,380.99,2714.1461
2015-03-11 12:45:00,380.87,381.22,380.63,380.71,5211.160568885029,380.87,381.22,380.63,380.71,5211.1606
2015-03-11 12:50:00,380.96,381.52,380.86,380.93,4885.463033329715,380.96,381.52,380.86,380.93,4885.463
2015-03-11 12:55:00,381.07,381.07,380.41,380.58,3365.541200738248,381.07,381.07,380.41,380.58,3365.5412
2015-03-11 13:00:00,380.49,380.54,379.1,379.21,9228.096840733906,380.49,380.54,379.1,379.21,9228.0968
2015-03-11 13:05:00,379.22,379.43,378.71,378.72,38323.74335034198,379.22,379.43,378.71,378.72,38323.7434
2015-03-11 13:10:00,378.72,379.47,378.71,379.23,16176.31093258061,378.72,379.47,378.71,379.23,16176.3109
2015-03-11 13:15:00,379.29,379.6,379.09,379.09,4125.502117033981,379.29,379.6,379.09,379.09,4125.5021
2015-03-11 13:20:00,379.15,379.66,379.11,379.38,3582.6728911084574,379.15,379.66,379.11,379.38,3582.6729
2015-03-11 13:25:00,379.68,379.92,379.24,379.92,6948.214091846705,379.68,379.92,379.24,379.92,6948.2141
2015-03-11 13:30:00,379.65,379.71,378.77,379.03,3582.6728911084574,379.65,379.71,378.77,379.03,3582.6729
2015-03-11 13:35:00,378.89,379.49,378.89,379.36,4125.502117033981,378.89,379.49,378.89,379.36,4125.5021
2015-03-11 13:40:00,379.58,380.08,379.39,379.71,8359.570079253068,379.58,380.08,379.39,379.71,8359.5701
2015-03-11 13:45:00,379.81,379.81,379.23,379.23,16393.44262295082,379.81,379.81,379.23,379.23,16393.4426
2015-03-11 13:50:00,379.2,380.22,379.19,379.63,7816.740853327544,379.2,380.22,379.19,379.63,7816.7409
2015-03-11 13:55:00,379.89,380.43,379.51,380.43,24210.18347627836,379.89,380.43,379.51,380.43,24210.1835
2015-03-11 14:00:00,380.32,380.76,380.2,380.65,13245.033112582782,380.32,380.76,380.2,380.65,13245.0331
2015-03-11 14:05:00,380.52,380.85,380.28,380.43,18999.022907393333,380.52,380.85,380.28,380.43,18999.0229
2015-03-11 14:10:00,380.42,380.51,379.67,380.04,4668.3313429595055,380.42,380.51,379.67,380.04,4668.3313
2015-03-11 14:15:00,380.03,380.4,379.48,380.2,13027.901422212572,380.03,380.4,379.48,380.2,13027.9014
2015-03-11 14:20:00,380.29,380.57,379.69,379.97,3365.541200738248,380.29,380.57,379.69,379.97,3365.5412
2015-03-11 14:25:00,379.97,380.31,379.88,380.12,6405.384865921182,379.97,380.31,379.88,380.12,6405.3849
2015-03-11 14:30:00,380.33,380.33,379.47,379.49,9988.05775702964,380.33,380.33,379.47,379.49,9988.0578
2015-03-11 14:35:00,379.37,379.92,379.03,379.92,13136.467267397677,379.37,379.92,379.03,379.92,13136.4673
2015-03-11 14:40:00,379.82,379.94,379.32,379.94,6948.214091846705,379.82,379.94,379.32,379.94,6948.2141
2015-03-11 14:45:00,379.71,379.76,379.24,379.57,7816.740853327544,379.71,379.76,379.24,379.57,7816.7409
2015-03-11 14:50:00,379.77,379.8,379.19,379.22,8685.267614808381,379.77,379.8,379.19,379.22,8685.2676
2015-03-11 14:55:00,379.44,379.51,379.12,379.24,4342.633807404191,379.44,379.51,379.12,379.24,4342.6338
2015-03-11 15:00:00,379.32,379.36,378.65,378.65,11073.716208880687,379.32,379.36,378.65,378.65,11073.7162
2015-03-11 15:05:00,378.66,379.01,377.93,377.93,19541.85213331886,378.66,379.01,377.93,377.93,19541.8521
2015-03-11 15:10:00,377.95,378.25,377.34,377.98,19758.98382368907,377.95,378.25,377.34,377.98,19758.9838
2015-03-11 15:15:00,378.19,378.45,377.84,378.07,11942.242970361523,378.19,378.45,377.84,378.07,11942.243
2015-03-11 15:20:00,378.01,378.01,376.83,376.83,23341.65671479753,378.01,378.01,376.83,376.83,23341.6567
2015-03-11 15:25:00,376.84,376.91,376.15,376.67,38106.61165997177,376.84,376.91,376.15,376.67,38106.6117
2015-03-11 15:30:00,376.73,376.97,376.44,376.73,26164.368689610248,376.73,376.97,376.44,376.73,26164.3687
2015-03-11 15:35:00,376.75,376.93,376.39,376.73,20084.681359244383,376.75,376.93,376.39,376.73,20084.6814
2015-03-11 15:40:00,376.73,376.9,376.3,376.58,27250.02714146129,376.73,376.9,376.3,376.58,27250.0271
2015-03-11 15:45:00,376.54,376.75,376.18,376.19,23993.05178590816,376.54,376.75,376.18,376.19,23993.0518
2015-03-11 15:50:00,376.2,376.3,375.36,375.81,57539.89794810553,376.2,376.3,375.36,375.81,57539.8979
2015-03-11 15:55:00,375.66,376.17,375.37,376.01,72087.72120290957,375.66,376.17,375.37,376.01,72087.7212
2015-03-12 09:30:00,379.02,379.02,376.93,377.64,29855.60742590381,379.02,379.02,376.93,377.64,29855.6074
2015-03-12 09:35:00,377.6,378.14,375.97,376.23,42992.07469330149,377.6,378.14,375.97,376.23,42992.0747
2015-03-12 09:40:00,376.45,377.37,376.04,376.27,29095.64650960808,376.45,377.37,376.04,376.27,29095.6465
2015-03-12 09:45:00,376.04,377.61,375.81,377.42,17587.666919986972,376.04,377.61,375.81,377.42,17587.6669
2015-03-12 09:50:00,377.61,377.65,376.31,377.5,19758.98382368907,377.61,377.65,376.31,377.5,19758.9838
2015-03-12 09:55:00,377.65,377.7,376.73,376.91,21713.169037020954,377.65,377.7,376.73,376.91,21713.169
2015-03-12 10:00:00,376.86,377.35,375.32,375.33,28227.11974812724,376.86,377.35,375.32,375.33,28227.1197
2015-03-12 10:05:00,375.33,375.59,374.21,374.79,16610.57431332103,375.33,375.59,374.21,374.79,16610.5743
2015-03-12 10:10:00,374.89,376.56,374.89,376.35,7599.609162957334,374.89,376.56,374.89,376.35,7599.6092
2015-03-12 10:15:00,376.14,376.49,375.32,375.53,19541.85213331886,376.14,376.49,375.32,375.53,19541.8521
2015-03-12 10:20:00,375.66,376.05,375.55,375.64,6079.687330365867,375.66,376.05,375.55,375.64,6079.6873
2015-03-12 10:25:00,375.62,376.01,375.26,375.26,17044.837694061447,375.62,376.01,375.26,375.26,17044.8377
2015-03-12 10:30:00,375.27,375.81,375.06,375.16,12810.769731842363,375.27,375.81,375.06,375.16,12810.7697
2015-03-12 10:35:00,375.15,375.45,374.72,375.34,7816.740853327544,375.15,375.45,374.72,375.34,7816.7409
2015-03-12 10:40:00,375.23,375.34,374.84,375.0,9988.05775702964,375.23,375.34,374.84,375.0,9988.0578
2015-03-12 10:45:00,374.88,375.81,374.22,375.6,22907.393334057106,374.88,375.81,374.22,375.6,22907.3933
2015-03-12 10:50:00,375.65,375.91,375.41,375.61,14982.086635544458,375.65,375.91,375.41,375.61,14982.0866
2015-03-12 10:55:00,375.62,375.74,375.04,375.04,16827.70600369124,375.62,375.74,375.04,375.04,16827.706
2015-03-12 11:00:00,374.98,375.62,374.76,374.99,23450.22255998263,374.98,375.62,374.76,374.99,23450.2226
2015-03-12 11:05:00,375.0,376.44,375.0,376.07,16719.140158506136,375.0,376.44,375.0,376.07,16719.1402
2015-03-12 11:10:00,376.06,376.47,375.63,375.74,31809.792639235697,376.06,376.47,375.63,375.74,31809.7926
2015-03-12 11:15:00,375.8,376.32,375.59,375.85,8685.267614808381,375.8,376.32,375.59,375.85,8685.2676
2015-03-12 11:20:00,375.7,376.02,375.43,375.81,6188.253175550972,375.7,376.02,375.43,375.81,6188.2532
2015-03-12 11:25:00,375.88,376.02,375.31,375.32,3474.1070459233524,375.88,376.02,375.31,375.32,3474.107
2015-03-12 11:30:00,375.33,376.15,375.32,376.15,24101.61763109326,375.33,376.15,375.32,376.15,24101.6176
2015-03-12 11:35:00,376.14,376.44,376.0,376.27,8902.399305178591,376.14,376.44,376.0,376.27,8902.3993
2015-03-12 11:40:00,376.29,376.31,375.26,375.26,9445.228531104114,376.29,376.31,375.26,375.26,9445.2285
2015-03-12 11:45:00,375.47,376.21,375.28,376.1,36803.82151775052,375.47,376.21,375.28,376.1,36803.8215
2015-03-12 11:50:00,376.18,376.76,375.93,376.15,7165.345782216915,376.18,376.76,375.93,376.15,7165.3458
2015-03-12 11:55:00,376.3,376.3,375.09,375.23,11616.54543480621,376.3,376.3,375.09,375.23,11616.5454
2015-03-12 12:00:00,375.2,375.74,375.2,375.4,4994.02887851482,375.2,375.74,375.2,375.4,4994.0289
2015-03-12 12:05:00,375.48,375.66,374.92,375.27,11290.847899250895,375.48,375.66,374.92,375.27,11290.8479
2015-03-12 12:10:00,375.01,375.81,375.01,375.63,4234.067962219086,375.01,375.81,375.01,375.63,4234.068
2015-03-12 12:15:00,375.36,375.4,374.98,374.98,4559.7654977744005,375.36,375.4,374.98,374.98,4559.7655
2015-03-12 12:20:00,374.98,375.53,374.98,375.53,4776.89718814461,374.98,375.53,374.98,375.53,4776.8972
2015-03-12 12:25:00,375.28,375.34,375.05,375.12,2279.8827488872003,375.28,375.34,375.05,375.12,2279.8827
2015-03-12 12:30:00,374.99,375.35,374.81,375.25,16610.57431332103,374.99,375.35,374.81,375.25,16610.5743
2015-03-12 12:35:00,375.12,375.35,374.8,375.04,23993.05178590816,375.12,375.35,374.8,375.04,23993.0518
2015-03-12 12:40:00,375.09,375.17,374.71,374.86,34306.807078493104,375.09,375.17,374.71,374.86,34306.8071
2015-03-12 12:45:00,374.89,374.89,374.26,374.56,7273.91162740202,374.89,374.89,374.26,374.56,7273.9116
2015-03-12 12:50:00,374.43,374.56,374.1,374.39,4342.633807404191,374.43,374.56,374.1,374.39,4342.6338
2015-03-12 12:55:00,374.4,374.69,374.24,374.46,6188.253175550972,374.4,374.69,374.24,374.46,6188.2532
2015-03-12 13:00:00,374.47,374.72,374.25,374.33,11942.242970361523,374.47,374.72,374.25,374.33,11942.243
2015-03-12 13:05:00,374.13,374.67,373.99,374.31,47551.84019107589,374.13,374.67,373.99,374.31,47551.8402
2015-03-12 13:10:00,374.47,374.57,374.03,374.11,19976.11551405928,374.47,374.57,374.03,374.11,19976.1155
2015-03-12 13:15:00,374.15,374.73,373.99,374.72,12159.374660731732,374.15,374.73,373.99,374.72,12159.3747
2015-03-12 13:20:00,374.61,374.96,374.57,374.95,6405.384865921182,374.61,374.96,374.57,374.95,6405.3849
2015-03-12 13:25:00,375.15,375.23,374.69,374.93,13570.730648138097,375.15,375.23,374.69,374.93,13570.7306
2015-03-12 13:30:00,374.92,374.95,374.15,374.31,12485.072196287048,374.92,374.95,374.15,374.31,12485.0722
2015-03-12 13:35:00,374.45,374.71,374.08,374.08,4994.02887851482,374.45,374.71,374.08,374.08,4994.0289
2015-03-12 13:40:00,374.06,374.76,374.06,374.7,18130.496145912497,374.06,374.76,374.06,374.7,18130.4961
2015-03-12 13:45:00,374.68,374.99,374.64,374.69,12593.638041472152,374.68,374.99,374.64,374.69,12593.638
2015-03-12 13:50:00,374.79,374.97,374.56,374.79,4451.199652589296,374.79,374.97,374.56,374.79,4451.1997
2015-03-12 13:55:00,374.77,375.05,374.62,374.63,6079.687330365867,374.77,375.05,374.62,374.63,6079.6873
2015-03-12 14:00:00,374.59,374.66,374.2,374.42,11616.54543480621,374.59,374.66,374.2,374.42,11616.5454
2015-03-12 14:05:00,374.42,374.62,374.01,374.01,5536.858104440344,374.42,374.62,374.01,374.01,5536.8581
2015-03-12 14:10:00,374.12,374.21,373.99,374.08,18673.325371838026,374.12,374.21,373.99,374.08,18673.3254
2015-03-12 14:15:00,374.08,374.27,374.01,374.02,24101.61763109326,374.08,374.27,374.01,374.02,24101.6176
2015-03-12 14:20:00,374.24,374.74,374.02,374.5,19867.549668874173,374.24,374.74,374.02,374.5,19867.5497
2015-03-12 14:25:00,374.51,374.77,374.3,374.64,14113.55987406362,374.51,374.77,374.3,374.64,14113.5599
2015-03-12 14:30:00,374.66,374.87,374.35,374.43,6296.819020736077,374.66,374.87,374.35,374.43,6296.819
2015-03-12 14:35:00,374.6,374.89,374.49,374.73,7599.609162957334,374.6,374.89,374.49,374.73,7599.6092
2015-03-12 14:40:00,374.72,374.89,374.43,374.69,8142.438388882858,374.72,374.89,374.43,374.69,8142.4384
2015-03-12 14:45:00,374.83,374.89,374.32,374.72,11182.282054065792,374.83,374.89,374.32,374.72,11182.2821
2015-03-12 14:50:00,374.77,375.18,374.77,374.89,24861.578547388992,374.77,375.18,374.77,374.89,24861.5785
2015-03-12 14:55:00,374.89,375.18,374.88,375.04,31375.52925849528,374.89,375.18,374.88,375.04,31375.5293
2015-03-12 15:00:00,375.05,375.37,374.7,374.76,29529.9098903485,375.05,375.37,374.7,374.76,29529.9099
2015-03-12 15:05:00,374.78,374.89,374.62,374.84,9553.79437628922,374.78,374.89,374.62,374.84,9553.7944
2015-03-12 15:10:00,374.85,375.5,374.76,375.24,14873.520790359353,374.85,375.5,374.76,375.24,14873.5208
2015-03-12 15:15:00,375.25,375.52,374.95,375.12,14764.95494517425,375.25,375.52,374.95,375.12,14764.9549
2015-03-12 15:20:00,375.24,375.39,374.88,374.88,15524.915861469985,375.24,375.39,374.88,374.88,15524.9159
2015-03-12 15:25:00,374.89,374.97,374.56,374.74,17261.969384431657,374.89,374.97,374.56,374.74,17261.9694
2015-03-12 15:30:00,374.65,375.04,374.65,374.89,9336.662685919013,374.65,375.04,374.65,374.89,9336.6627
2015-03-12 15:35:00,374.91,375.14,374.64,374.89,18456.19368146781,374.91,375.14,374.64,374.89,18456.1937
2015-03-12 15:40:00,375.02,375.35,374.8,375.22,8902.399305178591,375.02,375.35,374.8,375.22,8902.3993
2015-03-12 15:45:00,375.27,375.51,375.25,375.43,12267.940505916838,375.27,375.51,375.25,375.43,12267.9405
2015-03-12 15:50:00,375.5,376.32,375.49,375.66,58734.12224514168,375.5,376.32,375.49,375.66,58734.1222
2015-03-12 15:55:00,375.78,375.87,375.35,375.48,42557.81131256107,375.78,375.87,375.35,375.48,42557.8113
2015-03-13 09:30:00,374.97,378.36,374.97,378.36,44837.69406144827,374.97,378.36,374.97,378.36,44837.6941
2015-03-13 09:35:00,378.35,381.21,377.82,380.14,49723.157094777984,378.35,381.21,377.82,380.14,49723.1571
2015-03-13 09:40:00,380.28,382.26,380.28,382.16,22690.261643686896,380.28,382.26,380.28,382.16,22690.2616
2015-03-13 09:45:00,382.21,383.64,381.68,382.3,43100.640538486594,382.21,383.64,381.68,382.3,43100.6405
2015-03-13 09:50:00,382.4,382.4,380.02,381.55,33329.71447182717,382.4,382.4,380.02,381.55,33329.7145
2015-03-13 09:55:00,381.44,382.97,381.29,382.97,24861.578547388992,381.44,382.97,381.29,382.97,24861.5785
2015-03-13 10:00:00,382.76,383.82,382.26,383.2,27358.592986646403,382.76,383.82,382.26,383.2,27358.593
2015-03-13 10:05:00,383.21,383.77,382.36,383.24,33655.41200738248,383.21,383.77,382.36,383.24,33655.412
2015-03-13 10:10:00,383.1,383.55,382.26,382.83,22798.827488872,383.1,383.55,382.26,382.83,22798.8275
2015-03-13 10:15:00,382.83,382.83,381.45,381.92,14982.086635544458,382.83,382.83,381.45,381.92,14982.0866
2015-03-13 10:20:00,382.36,382.87,382.05,382.05,9770.92606665943,382.36,382.87,382.05,382.05,9770.9261
2015-03-13 10:25:00,382.1,382.1,380.47,381.07,17696.232765172077,382.1,382.1,380.47,381.07,17696.2328
2015-03-13 10:30:00,381.6,381.6,380.21,380.67,10748.018673325372,381.6,381.6,380.21,380.67,10748.0187
2015-03-13 10:35:00,380.6,380.97,380.01,380.76,13462.164802952992,380.6,380.97,380.01,380.76,13462.1648
2015-03-13 10:40:00,380.64,381.0,379.63,379.85,9879.491911844534,380.64,381.0,379.63,379.85,9879.4919
2015-03-13 10:45:00,380.0,380.0,378.78,379.27,19976.11551405928,380.0,380.0,378.78,379.27,19976.1155
2015-03-13 10:50:00,379.26,379.27,378.14,378.2,22798.827488872,379.26,379.27,378.14,378.2,22798.8275
2015-03-13 10:55:00,378.42,378.46,376.27,376.57,58408.42470958637,378.42,378.46,376.27,376.57,58408.4247
2015-03-13 11:00:00,376.32,378.21,375.87,378.11,19216.154597763543,376.32,378.21,375.87,378.11,19216.1546
2015-03-13 11:05:00,378.12,378.89,377.74,378.89,7382.477472587125,378.12,378.89,377.74,378.89,7382.4775
2015-03-13 11:10:00,378.8,379.04,378.04,379.04,10313.755292584952,378.8,379.04,378.04,379.04,10313.7553
2015-03-13 11:15:00,378.93,379.25,377.32,377.8,29964.173271088915,378.93,379.25,377.32,377.8,29964.1733
2015-03-13 11:20:00,377.51,378.45,377.19,377.61,15199.218325914668,377.51,378.45,377.19,377.61,15199.2183
2015-03-13 11:25:00,377.87,378.75,377.82,378.31,11942.242970361523,377.87,378.75,377.82,378.31,11942.243
2015-03-13 11:30:00,378.14,378.48,377.73,378.42,16284.876777765716,378.14,378.48,377.73,378.42,16284.8768
2015-03-13 11:35:00,378.19,378.9,378.02,378.47,7708.175008142439,378.19,378.9,378.02,378.47,7708.175
2015-03-13 11:40:00,378.8,379.55,378.72,379.41,5862.555639995658,378.8,379.55,378.72,379.41,5862.5556
2015-03-13 11:45:00,379.11,379.11,376.67,376.84,31918.3584844208,379.11,379.11,376.67,376.84,31918.3585
2015-03-13 11:50:00,377.02,377.94,376.7,377.82,6839.648246661601,377.02,377.94,376.7,377.82,6839.6482
2015-03-13 11:55:00,378.45,379.08,377.49,379.0,10096.623602214744,378.45,379.08,377.49,379.0,10096.6236
2015-03-13 12:00:00,378.58,378.86,377.2,377.72,16176.31093258061,378.58,378.86,377.2,377.72,16176.3109
2015-03-13 12:05:00,377.87,378.69,377.53,378.65,9119.5309955488,377.87,378.69,377.53,378.65,9119.531
2015-03-13 12:10:00,378.63,379.94,378.54,379.11,37672.34827923135,378.63,379.94,378.54,379.11,37672.3483
2015-03-13 12:15:00,379.36,379.38,378.3,379.2,31484.09510368038,379.36,379.38,378.3,379.2,31484.0951
2015-03-13 12:20:00,379.08,380.42,378.95,380.35,26924.329605905983,379.08,380.42,378.95,380.35,26924.3296
2015-03-13 12:25:00,380.18,381.01,379.97,380.29,14873.520790359353,380.18,381.01,379.97,380.29,14873.5208
2015-03-13 12:30:00,380.69,380.87,380.11,380.74,13027.901422212572,380.69,380.87,380.11,380.74,13027.9014
2015-03-13 12:35:00,380.74,382.21,380.38,381.37,16067.745087395506,380.74,382.21,380.38,381.37,16067.7451
2015-03-13 12:40:00,381.31,382.86,381.31,382.46,35501.03137552926,381.31,382.86,381.31,382.46,35501.0314
2015-03-13 12:45:00,382.66,382.66,381.61,382.07,9010.965150363696,382.66,382.66,381.61,382.07,9010.9652
2015-03-13 12:50:00,382.17,382.69,381.8,382.62,37238.08489849094,382.17,382.69,381.8,382.62,37238.0849
2015-03-13 12:55:00,382.54,382.81,382.12,382.35,6622.516556291391,382.54,382.81,382.12,382.35,6622.5166
2015-03-13 13:00:00,382.26,382.65,382.01,382.08,5428.292259255239,382.26,382.65,382.01,382.08,5428.2923
2015-03-13 13:05:00,382.25,382.25,381.43,381.72,16936.271848876346,382.25,382.25,381.43,381.72,16936.2718
2015-03-13 13:10:00,381.83,382.5,381.53,382.24,10856.584518510475,381.83,382.5,381.53,382.24,10856.5845
2015-03-13 13:15:00,382.16,382.16,381.17,381.82,10639.452828140267,382.16,382.16,381.17,381.82,10639.4528
2015-03-13 13:20:00,382.12,382.12,380.52,381.24,34198.241233308,382.12,382.12,380.52,381.24,34198.2412
2015-03-13 13:25:00,381.08,381.34,380.41,380.41,7491.043317772229,381.08,381.34,380.41,380.41,7491.0433
2015-03-13 13:30:00,380.44,380.55,380.13,380.13,13787.862338508306,380.44,380.55,380.13,380.13,13787.8623
2015-03-13 13:35:00,380.02,380.52,379.95,380.3,7056.77993703181,380.02,380.52,379.95,380.3,7056.7799
2015-03-13 13:40:00,380.43,381.05,380.37,380.92,13679.296493323202,380.43,381.05,380.37,380.92,13679.2965
2015-03-13 13:45:00,380.92,380.99,380.56,380.64,12485.072196287048,380.92,380.99,380.56,380.64,12485.0722
2015-03-13 13:50:00,380.8,380.8,380.16,380.28,12050.80881554663,380.8,380.8,380.16,380.28,12050.8088
2015-03-13 13:55:00,380.14,380.4,379.97,380.14,14439.257409618936,380.14,380.4,379.97,380.14,14439.2574
2015-03-13 14:00:00,379.97,380.85,379.87,380.83,11399.413744436,379.97,380.85,379.87,380.83,11399.4137
2015-03-13 14:05:00,380.77,381.02,380.62,380.69,4016.936271848877,380.77,381.02,380.62,380.69,4016.9363
2015-03-13 14:10:00,380.52,380.85,380.16,380.52,8142.438388882858,380.52,380.85,380.16,380.52,8142.4384
2015-03-13 14:15:00,380.66,381.18,380.66,380.88,7273.91162740202,380.66,381.18,380.66,380.88,7273.9116
2015-03-13 14:20:00,380.74,381.3,380.51,381.3,9770.92606665943,380.74,381.3,380.51,381.3,9770.9261
2015-03-13 14:25:00,381.16,381.16,380.23,380.8,17913.364455542287,381.16,381.16,380.23,380.8,17913.3645
2015-03-13 14:30:00,380.94,381.16,380.07,380.13,17044.837694061447,380.94,381.16,380.07,380.13,17044.8377
2015-03-13 14:35:00,380.18,380.18,379.57,379.9,22690.261643686896,380.18,380.18,379.57,379.9,22690.2616
2015-03-13 14:40:00,380.06,380.07,378.85,379.47,15959.1792422104,380.06,380.07,378.85,379.47,15959.1792
2015-03-13 14:45:00,379.7,379.82,379.02,379.02,8359.570079253068,379.7,379.82,379.02,379.02,8359.5701
2015-03-13 14:50:00,379.14,379.62,378.77,378.77,4776.89718814461,379.14,379.62,378.77,378.77,4776.8972
2015-03-13 14:55:00,378.76,379.34,378.43,378.73,45489.0891325589,378.76,379.34,378.43,378.73,45489.0891
2015-03-13 15:00:00,378.8,379.38,378.61,378.61,12702.203886657258,378.8,379.38,378.61,378.61,12702.2039
2015-03-13 15:05:00,378.77,379.33,378.46,378.65,7491.043317772229,378.77,379.33,378.46,378.65,7491.0433
2015-03-13 15:10:00,378.71,379.53,378.69,379.46,12267.940505916838,378.71,379.53,378.69,379.46,12267.9405
2015-03-13 15:15:00,379.56,379.94,379.13,379.49,8033.872543697753,379.56,379.94,379.13,379.49,8033.8725
2015-03-13 15:20:00,379.43,379.78,379.27,379.68,9119.5309955488,379.43,379.78,379.27,379.68,9119.531
2015-03-13 15:25:00,379.61,380.61,379.33,380.44,14004.994028878516,379.61,380.61,379.33,380.44,14004.994
2015-03-13 15:30:00,380.76,380.76,379.56,379.72,20410.37889479969,380.76,380.76,379.56,379.72,20410.3789
2015-03-13 15:35:00,379.91,380.35,379.58,380.15,9662.360221474324,379.91,380.35,379.58,380.15,9662.3602
2015-03-13 15:40:00,380.24,380.65,379.36,379.36,23775.920095537946,380.24,380.65,379.36,379.36,23775.9201
2015-03-13 15:45:00,379.68,379.71,379.23,379.63,30507.00249701444,379.68,379.71,379.23,379.63,30507.0025
2015-03-13 15:50:00,379.51,380.99,379.4,380.97,29964.173271088915,379.51,380.99,379.4,380.97,29964.1733
2015-03-13 15:55:00,381.04,381.44,380.43,380.73,44403.430680707854,381.04,381.44,380.43,380.73,44403.4307
2015-03-16 09:30:00,382.68,383.16,381.54,383.16,31158.39756812507,382.68,383.16,381.54,383.16,31158.3976
2015-03-16 09:35:00,383.56,384.72,383.13,384.38,18239.0619910976,383.56,384.72,383.13,384.38,18239.062
2015-03-16 09:40:00,384.38,385.93,384.22,385.23,17587.666919986972,384.38,385.93,384.22,385.23,17587.6669
2015-03-16 09:45:00,385.35,385.71,384.57,384.64,17479.101074801867,385.35,385.71,384.57,384.64,17479.1011
2015-03-16 09:50:00,384.74,385.78,384.33,384.93,11942.242970361523,384.74,385.78,384.33,384.93,11942.243
2015-03-16 09:55:00,384.85,385.45,384.52,384.91,6513.950711106286,384.85,385.45,384.52,384.91,6513.9507
2015-03-16 10:00:00,385.1,386.47,384.94,386.08,31809.792639235697,385.1,386.47,384.94,386.08,31809.7926
2015-03-16 10:05:00,386.11,387.48,386.05,387.48,30507.00249701444,386.11,387.48,386.05,387.48,30507.0025
2015-03-16 10:10:00,387.76,388.34,387.1,387.75,15850.613397025296,387.76,388.34,387.1,387.75,15850.6134
2015-03-16 10:15:00,387.91,388.24,387.24,387.32,27358.592986646403,387.91,388.24,387.24,387.32,27358.593
2015-03-16 10:20:00,387.47,387.52,385.43,385.43,18673.325371838026,387.47,387.52,385.43,385.43,18673.3254
2015-03-16 10:25:00,386.12,386.51,385.09,385.09,27467.158831831508,386.12,386.51,385.09,385.09,27467.1588
2015-03-16 10:30:00,385.53,385.9,383.98,385.9,33004.01693627185,385.53,385.9,383.98,385.9,33004.0169
2015-03-16 10:35:00,385.66,386.16,385.02,385.77,13570.730648138097,385.66,386.16,385.02,385.77,13570.7306
2015-03-16 10:40:00,385.72,386.3,385.59,385.77,14330.69156443383,385.72,386.3,385.59,385.77,14330.6916
2015-03-16 10:45:00,385.73,385.99,385.43,385.84,10422.321137770055,385.73,385.99,385.43,385.84,10422.3211
2015-03-16 10:50:00,385.89,386.19,385.33,386.19,9119.5309955488,385.89,386.19,385.33,386.19,9119.531
2015-03-16 10:55:00,386.04,387.38,385.95,387.38,10530.886982955162,386.04,387.38,385.95,387.38,10530.887
2015-03-16 11:00:00,387.39,388.45,386.94,387.6,44403.430680707854,387.39,388.45,386.94,387.6,44403.4307
2015-03-16 11:05:00,387.74,388.07,387.31,387.96,20084.681359244383,387.74,388.07,387.31,387.96,20084.6814
2015-03-16 11:10:00,387.91,388.24,387.5,388.01,9010.965150363696,387.91,388.24,387.5,388.01,9010.9652
2015-03-16 11:15:00,387.74,388.21,387.61,388.06,24535.88101183368,387.74,388.21,387.61,388.06,24535.881
2015-03-16 11:20:00,388.12,388.7,388.12,388.47,16393.44262295082,388.12,388.7,388.12,388.47,16393.4426
2015-03-16 11:25:00,388.69,388.96,388.13,388.37,14113.55987406362,388.69,388.96,388.13,388.37,14113.5599
2015-03-16 11:30:00,388.2,389.05,388.19,388.72,7056.77993703181,388.2,389.05,388.19,388.72,7056.7799
2015-03-16 11:35:00,388.74,388.74,388.21,388.29,6079.687330365867,388.74,388.74,388.21,388.29,6079.6873
2015-03-16 11:40:00,388.11,388.17,387.07,387.65,13896.42818369341,388.11,388.17,387.07,387.65,13896.4282
2015-03-16 11:45:00,387.51,388.07,387.09,387.94,8685.267614808381,387.51,388.07,387.09,387.94,8685.2676
2015-03-16 11:50:00,388.19,388.36,387.94,388.12,5862.555639995658,388.19,388.36,387.94,388.12,5862.5556
2015-03-16 11:55:00,387.96,388.59,387.96,388.25,3148.4095103680384,387.96,388.59,387.96,388.25,3148.4095
2015-03-16 12:00:00,388.51,388.75,387.98,388.32,7708.175008142439,388.51,388.75,387.98,388.32,7708.175
2015-03-16 12:05:00,388.02,388.1,387.74,388.05,23341.65671479753,388.02,388.1,387.74,388.05,23341.6567
2015-03-16 12:10:00,387.77,388.01,387.32,387.51,22798.827488872,387.77,388.01,387.32,387.51,22798.8275
2015-03-16 12:15:00,387.29,387.58,387.15,387.19,9553.79437628922,387.29,387.58,387.15,387.19,9553.7944
2015-03-16 12:20:00,387.27,387.6,387.09,387.34,6622.516556291391,387.27,387.6,387.09,387.34,6622.5166
2015-03-16 12:25:00,387.43,387.87,387.41,387.64,7491.043317772229,387.43,387.87,387.41,387.64,7491.0433
2015-03-16 12:30:00,387.67,388.05,387.45,387.63,5862.555639995658,387.67,388.05,387.45,387.63,5862.5556
2015-03-16 12:35:00,387.74,387.84,387.5,387.77,6079.687330365867,387.74,387.84,387.5,387.77,6079.6873
2015-03-16 12:40:00,387.77,388.09,387.61,387.86,9228.096840733906,387.77,388.09,387.61,387.86,9228.0968
2015-03-16 12:45:00,387.78,388.5,387.78,388.06,19867.549668874173,387.78,388.5,387.78,388.06,19867.5497
2015-03-16 12:50:00,388.0,388.37,387.84,388.02,17044.837694061447,388.0,388.37,387.84,388.02,17044.8377
2015-03-16 12:55:00,388.01,388.01,387.39,387.7,5753.989794810553,388.01,388.01,387.39,387.7,5753.9898
2015-03-16 13:00:00,387.35,387.53,387.17,387.24,8685.267614808381,387.35,387.53,387.17,387.24,8685.2676
2015-03-16 13:05:00,387.25,387.88,387.17,387.8,15633.481706655088,387.25,387.88,387.17,387.8,15633.4817
2015-03-16 13:10:00,387.84,387.84,387.05,387.29,8142.438388882858,387.84,387.84,387.05,387.29,8142.4384
2015-03-16 13:15:00,387.05,387.05,386.53,386.91,6513.950711106286,387.05,387.05,386.53,386.91,6513.9507
2015-03-16 13:20:00,387.09,387.68,386.76,387.08,11290.847899250895,387.09,387.68,386.76,387.08,11290.8479
2015-03-16 13:25:00,387.17,387.54,387.17,387.36,3691.2387362935615,387.17,387.54,387.17,387.36,3691.2387
2015-03-16 13:30:00,387.2,387.7,387.17,387.54,2931.277819997829,387.2,387.7,387.17,387.54,2931.2778
2015-03-16 13:35:00,387.41,387.9,387.29,387.35,23341.65671479753,387.41,387.9,387.29,387.35,23341.6567
2015-03-16 13:40:00,387.41,387.52,387.02,387.23,12050.80881554663,387.41,387.52,387.02,387.23,12050.8088
2015-03-16 13:45:00,387.29,387.52,386.92,387.12,9662.360221474324,387.29,387.52,386.92,387.12,9662.3602
2015-03-16 13:50:00,387.19,387.42,386.94,387.27,8576.701769623276,387.19,387.42,386.94,387.27,8576.7018
2015-03-16 13:55:00,387.22,387.4,387.04,387.15,10748.018673325372,387.22,387.4,387.04,387.15,10748.0187
2015-03-16 14:00:00,387.21,387.48,387.07,387.18,9770.92606665943,387.21,387.48,387.07,387.18,9770.9261
2015-03-16 14:05:00,387.17,387.78,387.17,387.78,5211.160568885029,387.17,387.78,387.17,387.78,5211.1606
2015-03-16 14:10:00,387.77,387.99,387.64,387.74,9336.662685919013,387.77,387.99,387.64,387.74,9336.6627
2015-03-16 14:15:00,387.93,387.99,387.76,387.82,10856.584518510475,387.93,387.99,387.76,387.82,10856.5845
2015-03-16 14:20:00,387.9,388.07,387.9,388.02,5536.858104440344,387.9,388.07,387.9,388.02,5536.8581
2015-03-16 14:25:00,388.04,388.27,388.0,388.21,15090.652480729565,388.04,388.27,388.0,388.21,15090.6525
2015-03-16 14:30:00,388.24,388.42,388.14,388.32,20627.510585169905,388.24,388.42,388.14,388.32,20627.5106
2015-03-16 14:35:00,388.27,388.27,387.54,387.65,10965.150363695582,388.27,388.27,387.54,387.65,10965.1504
2015-03-16 14:40:00,387.8,387.88,387.48,387.6,7816.740853327544,387.8,387.88,387.48,387.6,7816.7409
2015-03-16 14:45:00,387.41,387.54,386.48,386.71,13136.467267397677,387.41,387.54,386.48,386.71,13136.4673
2015-03-16 14:50:00,386.59,387.17,386.59,386.94,13679.296493323202,386.59,387.17,386.59,386.94,13679.2965
2015-03-16 14:55:00,386.94,387.29,386.74,387.25,7708.175008142439,386.94,387.29,386.74,387.25,7708.175
2015-03-16 15:00:00,387.46,387.82,387.42,387.78,14222.125719248725,387.46,387.82,387.42,387.78,14222.1257
2015-03-16 15:05:00,387.85,387.85,386.92,387.08,12376.506351101943,387.85,387.85,386.92,387.08,12376.5064
2015-03-16 15:10:00,387.16,387.16,386.75,386.92,13787.862338508306,387.16,387.16,386.75,386.92,13787.8623
2015-03-16 15:15:00,386.94,387.18,386.74,386.86,11833.67712517642,386.94,387.18,386.74,386.86,11833.6771
2015-03-16 15:20:00,386.85,386.86,386.25,386.57,12919.335577027468,386.85,386.86,386.25,386.57,12919.3356
2015-03-16 15:25:00,386.59,386.75,386.51,386.75,12702.203886657258,386.59,386.75,386.51,386.75,12702.2039
2015-03-16 15:30:00,386.73,387.11,386.73,386.98,12376.506351101943,386.73,387.11,386.73,386.98,12376.5064
2015-03-16 15:35:00,386.98,387.06,386.68,386.91,17479.101074801867,386.98,387.06,386.68,386.91,17479.1011
2015-03-16 15:40:00,386.94,387.59,386.89,386.94,18130.496145912497,386.94,387.59,386.89,386.94,18130.4961
2015-03-16 15:45:00,386.89,387.06,386.47,386.59,20410.37889479969,386.89,387.06,386.47,386.59,20410.3789
2015-03-16 15:50:00,386.66,388.7,386.66,387.57,56128.54196069916,386.66,388.7,386.66,387.57,56128.542
2015-03-16 15:55:00,387.44,388.44,387.44,387.82,84029.96417327109,387.44,388.44,387.44,387.82,84029.9642
2015-03-17 09:30:00,386.95,389.78,386.94,388.22,60579.74161328846,386.95,389.78,386.94,388.22,60579.7416
2015-03-17 09:35:00,388.24,391.18,388.24,390.07,32678.319400716537,388.24,391.18,388.24,390.07,32678.3194
2015-03-17 09:40:00,389.94,390.64,389.41,390.14,23993.05178590816,389.94,390.64,389.41,390.14,23993.0518
2015-03-17 09:45:00,390.46,390.46,388.78,389.41,23775.920095537946,390.46,390.46,388.78,389.41,23775.9201
2015-03-17 09:50:00,388.93,389.51,388.73,389.34,24427.31516664857,388.93,389.51,388.73,389.34,24427.3152
2015-03-17 09:55:00,389.51,389.69,388.84,389.56,12702.203886657258,389.51,389.69,388.84,389.56,12702.2039
2015-03-17 10:00:00,389.4,389.84,388.75,389.27,42123.54793182065,389.4,389.84,388.75,389.27,42123.5479
2015-03-17 10:05:00,388.97,389.36,388.38,388.81,25838.671154054937,388.97,389.36,388.38,388.81,25838.6712
2015-03-17 10:10:00,388.99,389.05,387.8,387.81,24753.012702203887,388.99,389.05,387.8,387.81,24753.0127
2015-03-17 10:15:00,388.03,388.94,387.8,388.59,26815.76376072088,388.03,388.94,387.8,388.59,26815.7638
2015-03-17 10:20:00,388.66,389.16,388.46,388.55,37129.51905330584,388.66,389.16,388.46,388.55,37129.5191
2015-03-17 10:25:00,388.55,388.69,387.8,388.68,24644.446857018786,388.55,388.69,387.8,388.68,24644.4469
2015-03-17 10:30:00,388.7,389.54,388.27,388.87,12810.769731842363,388.7,389.54,388.27,388.87,12810.7697
2015-03-17 10:35:00,388.49,388.98,388.12,388.36,27792.85636738682,388.49,388.98,388.12,388.36,27792.8564
2015-03-17 10:40:00,388.48,388.58,387.97,387.97,8033.872543697753,388.48,388.58,387.97,387.97,8033.8725
2015-03-17 10:45:00,388.01,388.04,387.35,387.35,21496.037346650744,388.01,388.04,387.35,387.35,21496.0373
2015-03-17 10:50:00,387.32,388.05,387.09,387.56,63511.01943328629,387.32,388.05,387.09,387.56,63511.0194
2015-03-17 10:55:00,387.47,387.47,386.88,387.3,14222.125719248725,387.47,387.47,386.88,387.3,14222.1257
2015-03-17 11:00:00,387.18,387.28,386.79,387.02,29095.64650960808,387.18,387.28,386.79,387.02,29095.6465
2015-03-17 11:05:00,387.12,387.21,386.49,386.65,19650.417978503963,387.12,387.21,386.49,386.65,19650.418
2015-03-17 11:10:00,386.66,386.93,385.91,386.66,23450.22255998263,386.66,386.93,385.91,386.66,23450.2226
2015-03-17 11:15:00,386.68,386.81,385.48,385.66,8793.833459993486,386.68,386.81,385.48,385.66,8793.8335
2015-03-17 11:20:00,385.65,386.13,385.63,386.03,10530.886982955162,385.65,386.13,385.63,386.03,10530.887
2015-03-17 11:25:00,385.99,386.06,385.53,385.64,9662.360221474324,385.99,386.06,385.53,385.64,9662.3602
2015-03-17 11:30:00,385.71,385.71,384.56,384.71,21930.300727391164,385.71,385.71,384.56,384.71,21930.3007
2015-03-17 11:35:00,384.75,385.95,384.66,385.16,24427.31516664857,384.75,385.95,384.66,385.16,24427.3152
2015-03-17 11:40:00,385.15,385.73,384.58,385.34,28335.685593312344,385.15,385.73,384.58,385.34,28335.6856
2015-03-17 11:45:00,385.21,385.55,385.08,385.08,8793.833459993486,385.21,385.55,385.08,385.08,8793.8335
2015-03-17 11:50:00,385.2,385.22,384.65,385.01,15199.218325914668,385.2,385.22,384.65,385.01,15199.2183
2015-03-17 11:55:00,385.06,385.78,385.05,385.51,20844.642275540114,385.06,385.78,385.05,385.51,20844.6423
2015-03-17 12:00:00,385.5,385.51,384.93,385.16,10639.452828140267,385.5,385.51,384.93,385.16,10639.4528
2015-03-17 12:05:00,385.08,385.43,384.96,385.14,8142.438388882858,385.08,385.43,384.96,385.14,8142.4384
2015-03-17 12:10:00,385.12,385.83,385.08,385.62,18890.45706220823,385.12,385.83,385.08,385.62,18890.4571
2015-03-17 12:15:00,385.54,385.75,385.19,385.75,19216.154597763543,385.54,385.75,385.19,385.75,19216.1546
2015-03-17 12:20:00,385.65,386.92,385.65,386.88,14222.125719248725,385.65,386.92,385.65,386.88,14222.1257
2015-03-17 12:25:00,386.78,388.17,386.74,387.82,35935.29475626968,386.78,388.17,386.74,387.82,35935.2948
2015-03-17 12:30:00,387.79,387.98,387.37,387.46,8033.872543697753,387.79,387.98,387.37,387.46,8033.8725
2015-03-17 12:35:00,387.38,387.38,386.63,387.12,42340.67962219086,387.38,387.38,386.63,387.12,42340.6796
2015-03-17 12:40:00,387.15,387.21,386.91,387.07,10205.189447399847,387.15,387.21,386.91,387.07,10205.1894
2015-03-17 12:45:00,387.06,387.54,386.96,387.45,3908.370426663772,387.06,387.54,386.96,387.45,3908.3704
2015-03-17 12:50:00,387.41,387.42,387.05,387.19,4451.199652589296,387.41,387.42,387.05,387.19,4451.1997
2015-03-17 12:55:00,387.15,387.17,386.66,387.13,32678.319400716537,387.15,387.17,386.66,387.13,32678.3194
2015-03-17 13:00:00,386.95,386.95,386.71,386.82,5536.858104440344,386.95,386.95,386.71,386.82,5536.8581
2015-03-17 13:05:00,386.89,387.34,386.84,386.98,5211.160568885029,386.89,387.34,386.84,386.98,5211.1606
2015-03-17 13:10:00,386.98,387.01,386.05,386.13,8359.570079253068,386.98,387.01,386.05,386.13,8359.5701
2015-03-17 13:15:00,386.24,386.44,385.98,385.98,5971.121485180763,386.24,386.44,385.98,385.98,5971.1215
2015-03-17 13:20:00,386.1,386.14,385.54,385.93,8033.872543697753,386.1,386.14,385.54,385.93,8033.8725
2015-03-17 13:25:00,385.96,386.71,385.94,386.7,6513.950711106286,385.96,386.71,385.94,386.7,6513.9507
2015-03-17 13:30:00,386.63,387.24,386.45,386.59,8033.872543697753,386.63,387.24,386.45,386.59,8033.8725
2015-03-17 13:35:00,386.59,386.83,386.25,386.41,17479.101074801867,386.59,386.83,386.25,386.41,17479.1011
2015-03-17 13:40:00,386.39,386.57,386.07,386.19,18239.0619910976,386.39,386.57,386.07,386.19,18239.062
2015-03-17 13:45:00,386.22,386.77,386.1,386.56,5862.555639995658,386.22,386.77,386.1,386.56,5862.5556
2015-03-17 13:50:00,386.53,387.22,386.53,387.12,5211.160568885029,386.53,387.22,386.53,387.12,5211.1606
2015-03-17 13:55:00,387.08,387.65,386.94,387.43,15959.1792422104,387.08,387.65,386.94,387.43,15959.1792
2015-03-17 14:00:00,387.42,387.83,387.42,387.76,19650.417978503963,387.42,387.83,387.42,387.76,19650.418
2015-03-17 14:05:00,387.8,388.37,387.76,388.14,11942.242970361523,387.8,388.37,387.76,388.14,11942.243
2015-03-17 14:10:00,388.11,388.5,387.76,388.26,10422.321137770055,388.11,388.5,387.76,388.26,10422.3211
2015-03-17 14:15:00,388.27,388.67,387.72,388.67,10313.755292584952,388.27,388.67,387.72,388.67,10313.7553
2015-03-17 14:20:00,388.58,388.58,388.11,388.11,5645.423949625448,388.58,388.58,388.11,388.11,5645.4239
2015-03-17 14:25:00,388.01,388.69,388.01,388.63,10313.755292584952,388.01,388.69,388.01,388.63,10313.7553
2015-03-17 14:30:00,388.62,388.7,388.12,388.12,9553.79437628922,388.62,388.7,388.12,388.12,9553.7944
2015-03-17 14:35:00,388.23,388.23,387.48,387.81,10639.452828140267,388.23,388.23,387.48,387.81,10639.4528
2015-03-17 14:40:00,387.82,388.62,387.56,388.61,10748.018673325372,387.82,388.62,387.56,388.61,10748.0187
2015-03-17 14:45:00,388.42,388.69,388.07,388.38,15090.652480729565,388.42,388.69,388.07,388.38,15090.6525
2015-03-17 14:50:00,388.33,389.02,387.96,388.62,20084.681359244383,388.33,389.02,387.96,388.62,20084.6814
2015-03-17 14:55:00,388.69,389.35,388.63,389.24,27684.29052220172,388.69,389.35,388.63,389.24,27684.2905
2015-03-17 15:00:00,389.35,390.05,389.27,390.05,19867.549668874173,389.35,390.05,389.27,390.05,19867.5497
2015-03-17 15:05:00,389.95,390.07,389.65,389.99,12159.374660731732,389.95,390.07,389.65,389.99,12159.3747
2015-03-17 15:10:00,390.03,390.76,389.99,390.5,30181.304961459125,390.03,390.76,389.99,390.5,30181.305
2015-03-17 15:15:00,390.53,391.05,390.52,391.05,21170.33981109543,390.53,391.05,390.52,391.05,21170.3398
2015-03-17 15:20:00,390.9,391.01,390.55,390.95,15959.1792422104,390.9,391.01,390.55,390.95,15959.1792
2015-03-17 15:25:00,390.95,391.13,390.63,391.03,19107.58875257844,390.95,391.13,390.63,391.03,19107.5888
2015-03-17 15:30:00,391.15,391.46,391.03,391.27,18021.930300727392,391.15,391.46,391.03,391.27,18021.9303
2015-03-17 15:35:00,391.23,391.29,391.01,391.17,15959.1792422104,391.23,391.29,391.01,391.17,15959.1792
2015-03-17 15:40:00,391.17,391.17,390.79,391.0,26707.197915535773,391.17,391.17,390.79,391.0,26707.1979
2015-03-17 15:45:00,390.98,391.54,390.91,391.46,24210.18347627836,390.98,391.54,390.91,391.46,24210.1835
2015-03-17 15:50:00,391.56,392.83,391.51,392.35,80990.12050808816,391.56,392.83,391.51,392.35,80990.1205
2015-03-17 15:55:00,392.36,392.8,392.07,392.48,100206.2751058517,392.36,392.8,392.07,392.48,100206.2751
2015-03-18 09:30:00,391.47,394.22,391.02,392.05,67310.82401476496,391.47,394.22,391.02,392.05,67310.824
2015-03-18 09:35:00,392.05,392.33,389.01,390.47,35718.16306589947,392.05,392.33,389.01,390.47,35718.1631
2015-03-18 09:40:00,390.45,390.93,389.54,389.98,17913.364455542287,390.45,390.93,389.54,389.98,17913.3645
2015-03-18 09:45:00,389.59,389.86,388.55,389.7,24861.578547388992,389.59,389.86,388.55,389.7,24861.5785
2015-03-18 09:50:00,389.69,391.15,389.69,390.39,11399.413744436,389.69,391.15,389.69,390.39,11399.4137
2015-03-18 09:55:00,390.12,390.16,388.44,388.44,12267.940505916838,390.12,390.16,388.44,388.44,12267.9405
2015-03-18 10:00:00,388.36,389.24,388.25,388.81,19650.417978503963,388.36,389.24,388.25,388.81,19650.418
2015-03-18 10:05:00,388.53,389.23,387.92,389.23,48203.23526218652,388.53,389.23,387.92,389.23,48203.2353
2015-03-18 10:10:00,389.16,389.24,388.15,388.46,31266.96341331017,389.16,389.24,388.15,388.46,31266.9634
2015-03-18 10:15:00,388.36,389.2,388.31,388.92,14113.55987406362,388.36,389.2,388.31,388.92,14113.5599
2015-03-18 10:20:00,388.92,389.41,388.66,389.09,20193.24720442949,388.92,389.41,388.66,389.09,20193.2472
2015-03-18 10:25:00,389.26,389.51,388.04,388.34,39843.66518293345,389.26,389.51,388.04,388.34,39843.6652
2015-03-18 10:30:00,388.41,389.13,388.07,388.43,23233.09086961242,388.41,389.13,388.07,388.43,23233.0909
2015-03-18 10:35:00,388.31,388.32,387.78,388.27,25404.40777331452,388.31,388.32,387.78,388.27,25404.4078
2015-03-18 10:40:00,388.06,388.4,387.79,388.4,11507.979589621104,388.06,388.4,387.79,388.4,11507.9796
2015-03-18 10:45:00,388.27,388.34,388.01,388.23,6296.819020736077,388.27,388.34,388.01,388.23,6296.819
2015-03-18 10:50:00,388.3,388.59,388.08,388.33,13787.862338508306,388.3,388.59,388.08,388.33,13787.8623
2015-03-18 10:55:00,388.33,388.34,387.8,388.3,13353.598957767888,388.33,388.34,387.8,388.3,13353.599
2015-03-18 11:00:00,388.37,388.37,387.32,387.32,34523.938768863314,388.37,388.37,387.32,387.32,34523.9388
2015-03-18 11:05:00,387.44,387.76,387.32,387.64,14004.994028878516,387.44,387.76,387.32,387.64,14004.994
2015-03-18 11:10:00,387.67,387.88,386.98,386.98,8576.701769623276,387.67,387.88,386.98,386.98,8576.7018
2015-03-18 11:15:00,386.97,387.61,386.91,387.18,10313.755292584952,386.97,387.61,386.91,387.18,10313.7553
2015-03-18 11:20:00,387.19,387.42,386.93,387.17,15850.613397025296,387.19,387.42,386.93,387.17,15850.6134
2015-03-18 11:25:00,387.06,387.18,386.59,386.87,28878.51481923787,387.06,387.18,386.59,386.87,28878.5148
2015-03-18 11:30:00,386.87,387.28,386.7,387.1,14982.086635544458,386.87,387.28,386.7,387.1,14982.0866
2015-03-18 11:35:00,387.21,387.62,386.85,386.98,8576.701769623276,387.21,387.62,386.85,386.98,8576.7018
2015-03-18 11:40:00,387.02,387.45,386.7,386.72,7708.175008142439,387.02,387.45,386.7,386.72,7708.175
2015-03-18 11:45:00,386.72,386.76,386.26,386.46,25512.97361849962,386.72,386.76,386.26,386.46,25512.9736
2015-03-18 11:50:00,386.39,387.02,386.36,386.92,8468.135924438173,386.39,387.02,386.36,386.92,8468.1359
2015-03-18 11:55:00,387.01,387.92,386.94,387.92,10639.452828140267,387.01,387.92,386.94,387.92,10639.4528
2015-03-18 12:00:00,387.84,387.98,386.9,386.9,8902.399305178591,387.84,387.98,386.9,386.9,8902.3993
2015-03-18 12:05:00,386.86,387.16,386.83,386.94,8142.438388882858,386.86,387.16,386.83,386.94,8142.4384
2015-03-18 12:10:00,386.96,387.67,386.78,387.54,11507.979589621104,386.96,387.67,386.78,387.54,11507.9796
2015-03-18 12:15:00,387.49,387.73,387.38,387.6,11507.979589621104,387.49,387.73,387.38,387.6,11507.9796
2015-03-18 12:20:00,387.6,387.76,387.41,387.42,9770.92606665943,387.6,387.76,387.41,387.42,9770.9261
2015-03-18 12:25:00,387.37,387.39,386.91,386.91,7273.91162740202,387.37,387.39,386.91,386.91,7273.9116
2015-03-18 12:30:00,386.91,387.31,386.71,387.31,13896.42818369341,386.91,387.31,386.71,387.31,13896.4282
2015-03-18 12:35:00,387.26,387.26,386.66,386.94,22581.69579850179,387.26,387.26,386.66,386.94,22581.6958
2015-03-18 12:40:00,386.89,387.06,386.66,386.71,18999.022907393333,386.89,387.06,386.66,386.71,18999.0229
2015-03-18 12:45:00,386.66,387.11,386.61,386.97,9770.92606665943,386.66,387.11,386.61,386.97,9770.9261
2015-03-18 12:50:00,386.73,386.91,386.57,386.86,11399.413744436,386.73,386.91,386.57,386.86,11399.4137
2015-03-18 12:55:00,386.94,387.18,386.71,386.71,8142.438388882858,386.94,387.18,386.71,386.71,8142.4384
2015-03-18 13:00:00,386.66,387.12,386.59,386.98,22690.261643686896,386.66,387.12,386.59,386.98,22690.2616
2015-03-18 13:05:00,387.16,387.43,386.78,386.95,7056.77993703181,387.16,387.43,386.78,386.95,7056.7799
2015-03-18 13:10:00,386.8,387.24,386.79,387.21,5319.726414070134,386.8,387.24,386.79,387.21,5319.7264
2015-03-18 13:15:00,387.19,387.21,386.72,387.14,12376.506351101943,387.19,387.21,386.72,387.14,12376.5064
2015-03-18 13:20:00,387.1,387.11,385.49,385.67,25838.671154054937,387.1,387.11,385.49,385.67,25838.6712
2015-03-18 13:25:00,385.67,385.83,385.12,385.38,9228.096840733906,385.67,385.83,385.12,385.38,9228.0968
2015-03-18 13:30:00,385.22,385.89,384.84,385.31,20953.20812072522,385.22,385.89,384.84,385.31,20953.2081
2015-03-18 13:35:00,385.16,385.77,384.83,385.0,27792.85636738682,385.16,385.77,384.83,385.0,27792.8564
2015-03-18 13:40:00,384.97,385.26,384.39,384.43,14113.55987406362,384.97,385.26,384.39,384.43,14113.5599
2015-03-18 13:45:00,384.35,384.99,384.14,384.99,25838.671154054937,384.35,384.99,384.14,384.99,25838.6712
2015-03-18 13:50:00,385.26,385.81,385.04,385.41,13027.901422212572,385.26,385.81,385.04,385.41,13027.9014
2015-03-18 13:55:00,385.31,386.17,384.96,386.13,33221.14862664206,385.31,386.17,384.96,386.13,33221.1486
2015-03-18 14:00:00,386.3,388.8,385.75,388.64,77298.8817717946,386.3,388.8,385.75,388.64,77298.8818
2015-03-18 14:05:00,388.62,390.98,388.56,390.76,65465.20464661818,388.62,390.98,388.56,390.76,65465.2046
2015-03-18 14:10:00,390.83,391.93,390.37,391.55,33329.71447182717,390.83,391.93,390.37,391.55,33329.7145
2015-03-18 14:15:00,391.44,392.76,391.44,391.67,27792.85636738682,391.44,392.76,391.44,391.67,27792.8564
2015-03-18 14:20:00,391.67,391.93,390.9,391.52,18999.022907393333,391.67,391.93,390.9,391.52,18999.0229
2015-03-18 14:25:00,391.4,391.53,389.57,390.35,25730.10530886983,391.4,391.53,389.57,390.35,25730.1053
2015-03-18 14:30:00,390.48,392.44,390.32,391.75,22255.99826294648,390.48,392.44,390.32,391.75,22255.9983
2015-03-18 14:35:00,391.99,392.34,391.73,391.93,18781.891217023127,391.99,392.34,391.73,391.93,18781.8912
2015-03-18 14:40:00,392.17,392.5,390.6,391.48,23667.35425035284,392.17,392.5,390.6,391.48,23667.3543
2015-03-18 14:45:00,391.34,392.05,391.06,392.05,10856.584518510475,391.34,392.05,391.06,392.05,10856.5845
2015-03-18 14:50:00,391.97,392.76,391.26,392.69,11399.413744436,391.97,392.76,391.26,392.69,11399.4137
2015-03-18 14:55:00,392.52,393.26,392.21,392.95,21821.73488220606,392.52,393.26,392.21,392.95,21821.7349
2015-03-18 15:00:00,393.04,394.7,392.55,394.7,21821.73488220606,393.04,394.7,392.55,394.7,21821.7349
2015-03-18 15:05:00,394.43,395.15,394.07,394.97,30615.568342199545,394.43,395.15,394.07,394.97,30615.5683
2015-03-18 15:10:00,395.12,396.3,394.8,396.04,28118.55390294213,395.12,396.3,394.8,396.04,28118.5539
2015-03-18 15:15:00,396.07,396.99,395.89,396.67,34958.202149603734,396.07,396.99,395.89,396.67,34958.2021
2015-03-18 15:20:00,396.52,396.52,395.3,395.66,20844.642275540114,396.52,396.52,395.3,395.66,20844.6423
2015-03-18 15:25:00,395.56,395.58,394.53,394.76,26164.368689610248,395.56,395.58,394.53,394.76,26164.3687
2015-03-18 15:30:00,395.04,395.67,395.01,395.37,20518.944739984803,395.04,395.67,395.01,395.37,20518.9447
2015-03-18 15:35:00,395.43,395.68,394.24,394.38,20627.510585169905,395.43,395.68,394.24,394.38,20627.5106
2015-03-18 15:40:00,394.26,394.27,393.63,393.84,17153.403539246552,394.26,394.27,393.63,393.84,17153.4035
2015-03-18 15:45:00,393.93,394.07,393.19,393.64,25838.671154054937,393.93,394.07,393.19,393.64,25838.6712
2015-03-18 15:50:00,393.52,393.91,393.23,393.61,31049.831722939965,393.52,393.91,393.23,393.61,31049.8317
2015-03-18 15:55:00,393.61,394.25,393.29,394.17,44186.29899033765,393.61,394.25,393.29,394.17,44186.299
2015-03-19 09:30:00,400.49,405.19,399.85,405.04,112148.51807621322,400.49,405.19,399.85,405.04,112148.5181
2015-03-19 09:35:00,404.75,405.14,402.73,403.94,39517.96764737814,404.75,405.14,402.73,403.94,39517.9676
2015-03-19 09:40:00,403.86,404.02,401.27,401.37,48528.93279774183,403.86,404.02,401.27,401.37,48528.9328
2015-03-19 09:45:00,401.07,401.44,398.8,399.17,48528.93279774183,401.07,401.44,398.8,399.17,48528.9328
2015-03-19 09:50:00,399.12,402.01,399.12,401.9,68179.35077624579,399.12,402.01,399.12,401.9,68179.3508
2015-03-19 09:55:00,402.03,403.4,401.58,403.38,44403.430680707854,402.03,403.4,401.58,403.38,44403.4307
2015-03-19 10:00:00,403.32,403.88,402.28,402.98,61122.57083921399,403.32,403.88,402.28,402.98,61122.5708
2015-03-19 10:05:00,402.95,403.07,400.83,401.02,40169.36271848877,402.95,403.07,400.83,401.02,40169.3627
2015-03-19 10:10:00,400.95,401.44,399.88,400.2,31592.660948865487,400.95,401.44,399.88,400.2,31592.6609
2015-03-19 10:15:00,400.21,401.1,399.37,400.9,25947.23699924004,400.21,401.1,399.37,400.9,25947.237
2015-03-19 10:20:00,401.06,401.67,400.6,400.7,18021.930300727392,401.06,401.67,400.6,400.7,18021.9303
2015-03-19 10:25:00,400.97,400.97,399.53,400.78,19107.58875257844,400.97,400.97,399.53,400.78,19107.5888
2015-03-19 10:30:00,400.76,400.87,399.94,399.99,18130.496145912497,400.76,400.87,399.94,399.99,18130.4961
2015-03-19 10:35:00,400.04,400.38,399.78,400.36,17261.969384431657,400.04,400.38,399.78,400.36,17261.9694
2015-03-19 10:40:00,400.22,401.19,400.13,401.11,14873.520790359353,400.22,401.19,400.13,401.11,14873.5208
2015-03-19 10:45:00,401.39,401.5,399.94,399.94,15199.218325914668,401.39,401.5,399.94,399.94,15199.2183
2015-03-19 10:50:00,399.98,400.3,399.53,399.53,14222.125719248725,399.98,400.3,399.53,399.53,14222.1257
2015-03-19 10:55:00,399.5,400.13,399.1,399.91,17696.232765172077,399.5,400.13,399.1,399.91,17696.2328
2015-03-19 11:00:00,399.95,400.33,399.9,399.9,16067.745087395506,399.95,400.33,399.9,399.9,16067.7451
2015-03-19 11:05:00,400.03,400.03,399.08,399.29,18999.022907393333,400.03,400.03,399.08,399.29,18999.0229
2015-03-19 11:10:00,399.28,399.79,398.88,399.46,18456.19368146781,399.28,399.79,398.88,399.46,18456.1937
2015-03-19 11:15:00,399.5,400.49,399.34,400.22,19758.98382368907,399.5,400.49,399.34,400.22,19758.9838
2015-03-19 11:20:00,400.08,401.09,400.08,400.42,21821.73488220606,400.08,401.09,400.08,400.42,21821.7349
2015-03-19 11:25:00,400.49,400.95,400.37,400.44,14982.086635544458,400.49,400.95,400.37,400.44,14982.0866
2015-03-19 11:30:00,400.28,400.43,399.3,399.71,20627.510585169905,400.28,400.43,399.3,399.71,20627.5106
2015-03-19 11:35:00,399.65,400.33,399.65,400.15,14222.125719248725,399.65,400.33,399.65,400.15,14222.1257
2015-03-19 11:40:00,400.03,400.32,399.67,399.83,13679.296493323202,400.03,400.32,399.67,399.83,13679.2965
2015-03-19 11:45:00,399.79,400.28,399.63,400.19,15742.04755184019,399.79,400.28,399.63,400.19,15742.0476
2015-03-19 11:50:00,400.13,400.68,400.04,400.32,21604.60319183585,400.13,400.68,400.04,400.32,21604.6032
2015-03-19 11:55:00,400.43,400.51,400.03,400.49,18021.930300727392,400.43,400.51,400.03,400.49,18021.9303
2015-03-19 12:00:00,400.41,400.72,400.03,400.5,16610.57431332103,400.41,400.72,400.03,400.5,16610.5743
2015-03-19 12:05:00,400.59,401.64,400.46,401.4,44077.73314515254,400.59,401.64,400.46,401.4,44077.7331
2015-03-19 12:10:00,401.51,401.9,400.85,401.26,34198.241233308,401.51,401.9,400.85,401.26,34198.2412
2015-03-19 12:15:00,401.19,401.69,401.14,401.63,15524.915861469985,401.19,401.69,401.14,401.63,15524.9159
2015-03-19 12:20:00,401.65,401.88,401.36,401.74,7491.043317772229,401.65,401.88,401.36,401.74,7491.0433
2015-03-19 12:25:00,401.92,402.34,401.82,402.07,14330.69156443383,401.92,402.34,401.82,402.07,14330.6916
2015-03-19 12:30:00,402.1,402.44,401.74,402.29,21930.300727391164,402.1,402.44,401.74,402.29,21930.3007
2015-03-19 12:35:00,402.22,402.39,401.54,402.02,14547.82325480404,402.22,402.39,401.54,402.02,14547.8233
2015-03-19 12:40:00,402.15,402.32,401.68,402.01,18021.930300727392,402.15,402.32,401.68,402.01,18021.9303
2015-03-19 12:45:00,402.0,402.52,401.89,402.06,8685.267614808381,402.0,402.52,401.89,402.06,8685.2676
2015-03-19 12:50:00,402.01,402.08,401.39,402.06,14439.257409618936,402.01,402.08,401.39,402.06,14439.2574
2015-03-19 12:55:00,402.0,402.01,401.46,401.49,5428.292259255239,402.0,402.01,401.46,401.49,5428.2923
2015-03-19 13:00:00,401.54,402.44,401.38,402.32,28444.25143849745,401.54,402.44,401.38,402.32,28444.2514
2015-03-19 13:05:00,402.35,403.63,402.22,403.54,40060.79687330366,402.35,403.63,402.22,403.54,40060.7969
2015-03-19 13:10:00,403.52,403.89,403.16,403.64,31049.831722939965,403.52,403.89,403.16,403.64,31049.8317
2015-03-19 13:15:00,403.51,404.01,403.38,404.01,14004.994028878516,403.51,404.01,403.38,404.01,14004.994
2015-03-19 13:20:00,403.85,403.88,403.26,403.26,10856.584518510475,403.85,403.88,403.26,403.26,10856.5845
2015-03-19 13:25:00,403.23,403.9,403.21,403.44,12050.80881554663,403.23,403.9,403.21,403.44,12050.8088
2015-03-19 13:30:00,403.44,403.98,403.33,403.45,21821.73488220606,403.44,403.98,403.33,403.45,21821.7349
2015-03-19 13:35:00,403.55,403.57,402.48,402.48,19324.72044294865,403.55,403.57,402.48,402.48,19324.7204
2015-03-19 13:40:00,402.47,402.77,401.91,402.19,15199.218325914668,402.47,402.77,401.91,402.19,15199.2183
2015-03-19 13:45:00,402.28,402.52,402.17,402.47,9770.92606665943,402.28,402.52,402.17,402.47,9770.9261
2015-03-19 13:50:00,402.49,402.57,401.75,402.05,13462.164802952992,402.49,402.57,401.75,402.05,13462.1648
2015-03-19 13:55:00,402.03,402.45,401.49,401.49,11182.282054065792,402.03,402.45,401.49,401.49,11182.2821
2015-03-19 14:00:00,401.6,401.65,401.26,401.51,11616.54543480621,401.6,401.65,401.26,401.51,11616.5454
2015-03-19 14:05:00,401.47,401.64,401.11,401.13,15959.1792422104,401.47,401.64,401.11,401.13,15959.1792
2015-03-19 14:10:00,401.19,401.56,400.64,400.72,25512.97361849962,401.19,401.56,400.64,400.72,25512.9736
2015-03-19 14:15:00,400.65,400.88,400.27,400.82,12376.506351101943,400.65,400.88,400.27,400.82,12376.5064
2015-03-19 14:20:00,400.55,401.34,400.4,401.14,13027.901422212572,400.55,401.34,400.4,401.14,13027.9014
2015-03-19 14:25:00,400.99,401.32,400.79,401.21,15090.652480729565,400.99,401.32,400.79,401.21,15090.6525
2015-03-19 14:30:00,401.0,401.19,400.66,400.74,20518.944739984803,401.0,401.19,400.66,400.74,20518.9447
2015-03-19 14:35:00,400.73,401.0,400.31,401.0,22147.43241776137,400.73,401.0,400.31,401.0,22147.4324
2015-03-19 14:40:00,400.9,401.54,400.84,401.37,9553.79437628922,400.9,401.54,400.84,401.37,9553.7944
2015-03-19 14:45:00,401.38,401.56,400.98,401.44,12376.506351101943,401.38,401.56,400.98,401.44,12376.5064
2015-03-19 14:50:00,401.46,401.59,400.57,400.59,19433.28628813376,401.46,401.59,400.57,400.59,19433.2863
2015-03-19 14:55:00,400.49,400.58,400.17,400.5,17587.666919986972,400.49,400.58,400.17,400.5,17587.6669
2015-03-19 15:00:00,400.54,400.85,400.36,400.41,15307.784171099773,400.54,400.85,400.36,400.41,15307.7842
2015-03-19 15:05:00,400.26,400.7,400.03,400.14,14004.994028878516,400.26,400.7,400.03,400.14,14004.994
2015-03-19 15:10:00,400.05,400.31,399.76,399.95,22147.43241776137,400.05,400.31,399.76,399.95,22147.4324
2015-03-19 15:15:00,400.02,400.13,399.41,399.65,33004.01693627185,400.02,400.13,399.41,399.65,33004.0169
2015-03-19 15:20:00,399.63,399.76,398.87,398.88,24970.144392574097,399.63,399.76,398.87,398.88,24970.1444
2015-03-19 15:25:00,398.88,399.44,398.88,399.01,27250.02714146129,398.88,399.44,398.88,399.01,27250.0271
2015-03-19 15:30:00,399.14,399.44,398.84,399.24,26381.50037998045,399.14,399.44,398.84,399.24,26381.5004
2015-03-19 15:35:00,399.21,399.26,398.61,398.84,56562.80534143958,399.21,399.26,398.61,398.84,56562.8053
2015-03-19 15:40:00,398.84,398.97,397.3,397.36,41037.889479969606,398.84,398.97,397.3,397.36,41037.8895
2015-03-19 15:45:00,397.44,398.69,397.43,398.63,51243.07892736945,397.44,398.69,397.43,398.63,51243.0789
2015-03-19 15:50:00,398.47,399.13,398.38,398.84,67853.65324069049,398.47,399.13,398.38,398.84,67853.6532
2015-03-19 15:55:00,398.88,399.74,398.78,399.36,86744.11030289871,398.88,399.74,398.78,399.36,86744.1103
2015-03-20 09:30:00,438.37,442.29,432.92,438.54,1026924.329605906,438.37,442.29,432.92,438.54,1026924.3296
2015-03-20 09:35:00,439.21,440.2,431.08,431.31,343502.3341656715,439.21,440.2,431.08,431.31,343502.3342
2015-03-20 09:40:00,431.31,434.43,429.37,430.71,291282.1626316361,431.31,434.43,429.37,430.71,291282.1626
2015-03-20 09:45:00,430.52,430.72,424.87,427.89,289979.3724894148,430.52,430.72,424.87,427.89,289979.3725
2015-03-20 09:50:00,427.89,429.24,424.31,424.41,180436.4346976441,427.89,429.24,424.31,424.41,180436.4347
2015-03-20 09:55:00,424.71,428.28,423.87,426.47,168277.0600369124,424.71,428.28,423.87,426.47,168277.06
2015-03-20 10:00:00,426.52,427.75,425.46,425.92,128541.96069916405,426.52,427.75,425.46,425.92,128541.9607
2015-03-20 10:05:00,425.85,427.62,424.6,426.41,148083.81283248292,425.85,427.62,424.6,426.41,148083.8128
2015-03-20 10:10:00,426.62,427.61,425.14,426.29,111062.8596243622,426.62,427.61,425.14,426.29,111062.8596
2015-03-20 10:15:00,426.15,426.81,424.19,426.7,129844.7508413853,426.15,426.81,424.19,426.7,129844.7508
2015-03-20 10:20:00,426.66,426.84,422.62,422.77,163174.46531321248,426.66,426.84,422.62,422.77,163174.4653
2015-03-20 10:25:00,422.9,423.19,420.08,421.62,143524.0473347085,422.9,423.19,420.08,421.62,143524.0473
2015-03-20 10:30:00,421.85,424.25,421.12,424.13,162523.07024210185,421.85,424.25,421.12,424.13,162523.0702
2015-03-20 10:35:00,423.97,425.41,423.32,424.66,71436.32613179894,423.97,425.41,423.32,424.66,71436.3261
2015-03-20 10:40:00,424.88,427.14,423.71,423.99,107588.75257843884,424.88,427.14,423.71,423.99,107588.7526
2015-03-20 10:45:00,423.95,424.49,422.01,423.03,73824.77472587125,423.95,424.49,422.01,423.03,73824.7747
2015-03-20 10:50:00,423.02,423.49,421.86,422.74,51025.94723699924,423.02,423.49,421.86,422.74,51025.9472
2015-03-20 10:55:00,422.68,423.38,422.12,422.5,64053.84865921181,422.68,423.38,422.12,422.5,64053.8487
2015-03-20 11:00:00,422.2,425.94,422.2,425.32,89675.38812289653,422.2,425.94,422.2,425.32,89675.3881
2015-03-20 11:05:00,425.26,427.02,425.1,425.36,90001.08565845185,425.26,427.02,425.1,425.36,90001.0857
2015-03-20 11:10:00,425.38,429.22,425.2,428.5,89349.69058734123,425.38,429.22,425.2,428.5,89349.6906
2015-03-20 11:15:00,428.39,429.2,426.76,426.84,75018.9990229074,428.39,429.2,426.76,426.84,75018.999
2015-03-20 11:20:00,426.79,427.94,426.02,427.63,27575.724677016613,426.79,427.94,426.02,427.63,27575.7247
2015-03-20 11:25:00,427.76,428.66,427.03,427.9,46357.615894039736,427.76,428.66,427.03,427.9,46357.6159
2015-03-20 11:30:00,427.84,428.82,427.1,428.56,51134.51308218435,427.84,428.82,427.1,428.56,51134.5131
2015-03-20 11:35:00,428.49,429.51,428.19,429.47,54608.6201281077,428.49,429.51,428.19,429.47,54608.6201
2015-03-20 11:40:00,429.17,429.53,427.64,428.31,62751.05851699055,429.17,429.53,427.64,428.31,62751.0585
2015-03-20 11:45:00,428.36,429.12,428.2,428.77,47443.27434589079,428.36,429.12,428.2,428.77,47443.2743
2015-03-20 11:50:00,428.82,429.13,428.39,428.77,54282.92259255239,428.82,429.13,428.39,428.77,54282.9226
2015-03-20 11:55:00,428.61,429.23,428.13,428.72,44077.73314515254,428.61,429.23,428.13,428.72,44077.7331
2015-03-20 12:00:00,428.73,429.22,428.56,429.12,28987.08066442297,428.73,429.22,428.56,429.12,28987.0807
2015-03-20 12:05:00,429.2,430.9,428.98,430.84,57648.46379329063,429.2,430.9,428.98,430.84,57648.4638
2015-03-20 12:10:00,430.5,431.54,430.15,431.47,36043.860601454784,430.5,431.54,430.15,431.47,36043.8606
2015-03-20 12:15:00,431.51,432.12,431.13,431.69,61231.13668439909,431.51,432.12,431.13,431.69,61231.1367
2015-03-20 12:20:00,431.86,432.42,431.39,432.02,44186.29899033765,431.86,432.42,431.39,432.02,44186.299
2015-03-20 12:25:00,432.2,433.0,431.56,432.04,73607.64303550104,432.2,433.0,431.56,432.04,73607.643
2015-03-20 12:30:00,432.08,432.18,431.03,431.21,65139.50711106286,432.08,432.18,431.03,431.21,65139.5071
2015-03-20 12:35:00,431.21,431.72,430.15,430.43,72956.24796439041,431.21,431.72,430.15,430.43,72956.248
2015-03-20 12:40:00,430.59,431.35,429.69,431.3,39409.40180219303,430.59,431.35,429.69,431.3,39409.4018
2015-03-20 12:45:00,431.23,432.53,431.04,432.14,32678.319400716537,431.23,432.53,431.04,432.14,32678.3194
2015-03-20 12:50:00,432.31,434.7,432.22,434.25,98034.9582021496,432.31,434.7,432.22,434.25,98034.9582
2015-03-20 12:55:00,434.35,435.06,434.16,434.34,73281.94549994572,434.35,435.06,434.16,434.34,73281.9455
2015-03-20 13:00:00,434.63,436.32,434.29,436.08,104440.34306807078,434.63,436.32,434.29,436.08,104440.3431
2015-03-20 13:05:00,436.14,436.21,434.88,435.59,46357.615894039736,436.14,436.21,434.88,435.59,46357.6159
2015-03-20 13:10:00,435.57,436.03,435.05,435.4,43752.03560959722,435.57,436.03,435.05,435.4,43752.0356
2015-03-20 13:15:00,435.32,435.79,434.96,435.36,52437.3032244056,435.32,435.79,434.96,435.36,52437.3032
2015-03-20 13:20:00,435.39,435.66,434.76,435.64,64596.67788513734,435.39,435.66,434.76,435.64,64596.6779
2015-03-20 13:25:00,435.45,437.27,435.15,436.94,78167.40853327543,435.45,437.27,435.15,436.94,78167.4085
2015-03-20 13:30:00,437.22,437.71,436.66,437.27,102486.1578547389,437.22,437.71,436.66,437.27,102486.1579
2015-03-20 13:35:00,437.14,437.98,436.68,437.26,86092.71523178808,437.14,437.98,436.68,437.26,86092.7152
2015-03-20 13:40:00,437.19,437.69,436.75,437.38,59276.9514710672,437.19,437.69,436.75,437.38,59276.9515
2015-03-20 13:45:00,437.21,437.52,436.83,437.52,65139.50711106286,437.21,437.52,436.83,437.52,65139.5071
2015-03-20 13:50:00,437.71,438.12,437.16,437.94,61882.53175550972,437.71,438.12,437.16,437.94,61882.5318
2015-03-20 13:55:00,437.98,438.26,437.18,437.49,101291.93355770277,437.98,438.26,437.18,437.49,101291.9336
2015-03-20 14:00:00,437.49,437.97,437.13,437.34,92932.36347844968,437.49,437.97,437.13,437.34,92932.3635
2015-03-20 14:05:00,437.25,438.14,437.25,437.51,72413.41873846488,437.25,438.14,437.25,437.51,72413.4187
2015-03-20 14:10:00,437.43,438.44,437.38,438.37,62642.492671805456,437.43,438.44,437.38,438.37,62642.4927
2015-03-20 14:15:00,438.19,438.95,437.79,438.44,89349.69058734123,438.19,438.95,437.79,438.44,89349.6906
2015-03-20 14:20:00,438.44,438.8,437.55,437.84,80447.29128216264,438.44,438.8,437.55,437.84,80447.2913
2015-03-20 14:25:00,437.73,437.96,436.89,437.58,88155.46629030508,437.73,437.96,436.89,437.58,88155.4663
2015-03-20 14:30:00,437.67,440.19,437.41,440.03,123656.49766583434,437.67,440.19,437.41,440.03,123656.4977
2015-03-20 14:35:00,440.04,440.29,438.96,439.28,96515.03636955816,440.04,440.29,438.96,439.28,96515.0364
2015-03-20 14:40:00,439.46,439.77,438.51,439.13,56454.23949625448,439.46,439.77,438.51,439.13,56454.2395
2015-03-20 14:45:00,439.12,439.45,436.14,437.52,110845.72793399198,439.12,439.45,436.14,437.52,110845.7279
2015-03-20 14:50:00,437.39,438.06,437.34,437.81,55585.71273477364,437.39,438.06,437.34,437.81,55585.7127
2015-03-20 14:55:00,437.72,438.43,437.37,438.26,46900.44511996526,437.72,438.43,437.37,438.26,46900.4451
2015-03-20 15:00:00,438.43,438.44,437.56,438.33,31701.22679405059,438.43,438.44,437.56,438.33,31701.2268
2015-03-20 15:05:00,438.11,439.03,438.07,438.6,53740.09336662686,438.11,439.03,438.07,438.6,53740.0934
2015-03-20 15:10:00,438.58,438.91,437.98,437.98,75996.09162957333,438.58,438.91,437.98,437.98,75996.0916
2015-03-20 15:15:00,437.91,438.52,437.52,438.02,66767.99478883944,437.91,438.52,437.52,438.02,66767.9948
2015-03-20 15:20:00,438.12,438.43,437.52,438.12,73824.77472587125,438.12,438.43,437.52,438.12,73824.7747
2015-03-20 15:25:00,438.04,438.09,437.49,437.6,64488.11203995223,438.04,438.09,437.49,437.6,64488.112
2015-03-20 15:30:00,437.59,437.89,437.52,437.7,66767.99478883944,437.59,437.89,437.52,437.7,66767.9948
2015-03-20 15:35:00,437.8,438.59,437.55,438.43,98143.52404733472,437.8,438.59,437.55,438.43,98143.524
2015-03-20 15:40:00,438.48,438.78,437.41,438.04,112257.08392139833,438.48,438.78,437.41,438.04,112257.0839
2015-03-20 15:45:00,438.07,438.84,437.75,438.82,128976.22407990448,438.07,438.84,437.75,438.82,128976.2241
2015-03-20 15:50:00,438.76,438.82,437.7,438.08,156009.11953099555,438.76,438.82,437.7,438.08,156009.1195
2015-03-20 15:55:00,438.06,438.79,438.04,438.72,292910.6503094127,438.06,438.79,438.04,438.72,292910.6503
2015-03-23 09:30:00,429.3,431.89,428.42,430.37,205298.0132450332,429.3,431.89,428.42,430.37,205298.0132
2015-03-23 09:35:00,430.38,432.75,429.23,432.15,123547.93182064925,430.38,432.75,429.23,432.15,123547.9318
2015-03-23 09:40:00,432.0,434.1,431.63,433.79,92389.53425252416,432.0,434.1,431.63,433.79,92389.5343
2015-03-23 09:45:00,433.47,433.93,428.55,431.62,125067.8536532407,433.47,433.93,428.55,431.62,125067.8537
2015-03-23 09:50:00,431.62,432.59,430.65,432.46,55694.27857995874,431.62,432.59,430.65,432.46,55694.2786
2015-03-23 09:55:00,432.59,433.0,431.07,431.3,62316.79513625014,432.59,433.0,431.07,431.3,62316.7951
2015-03-23 10:00:00,431.47,432.47,431.09,432.01,57648.46379329063,431.47,432.47,431.09,432.01,57648.4638
2015-03-23 10:05:00,431.85,434.23,431.58,433.64,78927.36944957117,431.85,434.23,431.58,433.64,78927.3694
2015-03-23 10:10:00,433.79,435.27,432.6,434.66,58516.99055477147,433.79,435.27,432.6,434.66,58516.9906
2015-03-23 10:15:00,434.66,435.36,434.63,434.88,45271.95744218869,434.66,435.36,434.63,434.88,45271.9574
2015-03-23 10:20:00,434.88,436.44,434.13,436.12,65248.07295624797,434.88,436.44,434.13,436.12,65248.073
2015-03-23 10:25:00,435.98,436.1,434.81,435.13,40277.92856367387,435.98,436.1,434.81,435.13,40277.9286
2015-03-23 10:30:00,435.08,435.57,434.22,435.57,61014.00499402888,435.08,435.57,434.22,435.57,61014.005
2015-03-23 10:35:00,435.57,436.6,435.21,435.21,51025.94723699924,435.57,436.6,435.21,435.21,51025.9472
2015-03-23 10:40:00,435.27,435.29,432.71,433.1,67093.69232439475,435.27,435.29,432.71,433.1,67093.6923
2015-03-23 10:45:00,433.08,435.16,433.08,434.68,21170.33981109543,433.08,435.16,433.08,434.68,21170.3398
2015-03-23 10:50:00,434.76,434.89,433.76,434.12,23124.52502442732,434.76,434.89,433.76,434.12,23124.525
2015-03-23 10:55:00,434.12,434.12,432.16,433.05,66767.99478883944,434.12,434.12,432.16,433.05,66767.9948
2015-03-23 11:00:00,433.38,433.39,432.75,433.04,16067.745087395506,433.38,433.39,432.75,433.04,16067.7451
2015-03-23 11:05:00,433.04,434.09,432.63,433.85,24318.749321463467,433.04,434.09,432.63,433.85,24318.7493
2015-03-23 11:10:00,433.86,434.77,433.68,433.68,37672.34827923135,433.86,434.77,433.68,433.68,37672.3483
2015-03-23 11:15:00,433.8,434.38,433.46,434.01,44946.25990663337,433.8,434.38,433.46,434.01,44946.2599
2015-03-23 11:20:00,433.96,434.37,433.63,433.96,14439.257409618936,433.96,434.37,433.63,433.96,14439.2574
2015-03-23 11:25:00,434.05,434.07,433.25,433.57,17044.837694061447,434.05,434.07,433.25,433.57,17044.8377
2015-03-23 11:30:00,433.57,433.85,433.06,433.46,15959.1792422104,433.57,433.85,433.06,433.46,15959.1792
2015-03-23 11:35:00,433.43,433.87,433.37,433.87,17913.364455542287,433.43,433.87,433.37,433.87,17913.3645
2015-03-23 11:40:00,433.59,433.81,432.54,432.84,25187.276082944307,433.59,433.81,432.54,432.84,25187.2761
2015-03-23 11:45:00,432.73,432.84,432.25,432.56,46357.615894039736,432.73,432.84,432.25,432.56,46357.6159
2015-03-23 11:50:00,432.54,433.15,432.46,432.48,11833.67712517642,432.54,433.15,432.46,432.48,11833.6771
2015-03-23 11:55:00,432.74,432.92,432.47,432.52,41363.587015524914,432.74,432.92,432.47,432.52,41363.587
2015-03-23 12:00:00,432.52,432.69,432.0,432.69,28769.948974052764,432.52,432.69,432.0,432.69,28769.949
2015-03-23 12:05:00,432.64,432.72,432.09,432.36,14764.95494517425,432.64,432.72,432.09,432.36,14764.9549
2015-03-23 12:10:00,432.3,432.69,431.69,432.21,27250.02714146129,432.3,432.69,431.69,432.21,27250.0271
2015-03-23 12:15:00,432.22,432.5,430.63,431.1,15199.218325914668,432.22,432.5,430.63,431.1,15199.2183
2015-03-23 12:20:00,430.91,431.17,430.25,430.96,10856.584518510475,430.91,431.17,430.25,430.96,10856.5845
2015-03-23 12:25:00,430.96,431.1,430.01,430.14,14547.82325480404,430.96,431.1,430.01,430.14,14547.8233
2015-03-23 12:30:00,430.15,430.36,429.73,430.15,17804.798610357182,430.15,430.36,429.73,430.15,17804.7986
2015-03-23 12:35:00,430.26,430.29,429.0,429.34,25947.23699924004,430.26,430.29,429.0,429.34,25947.237
2015-03-23 12:40:00,429.37,430.52,429.37,430.37,20193.24720442949,429.37,430.52,429.37,430.37,20193.2472
2015-03-23 12:45:00,430.22,430.22,429.65,429.79,6405.384865921182,430.22,430.22,429.65,429.79,6405.3849
2015-03-23 12:50:00,429.68,429.79,426.29,426.47,70024.97014439257,429.68,429.79,426.29,426.47,70024.9701
2015-03-23 12:55:00,426.47,427.35,426.38,427.3,27141.4612962762,426.47,427.35,426.38,427.3,27141.4613
2015-03-23 13:00:00,427.39,428.05,427.06,427.52,22147.43241776137,427.39,428.05,427.06,427.52,22147.4324
2015-03-23 13:05:00,427.66,427.75,426.94,427.26,22581.69579850179,427.66,427.75,426.94,427.26,22581.6958
2015-03-23 13:10:00,427.22,427.9,427.1,427.35,37672.34827923135,427.22,427.9,427.1,427.35,37672.3483
2015-03-23 13:15:00,427.43,427.57,427.23,427.38,19541.85213331886,427.43,427.57,427.23,427.38,19541.8521
2015-03-23 13:20:00,427.34,427.44,426.3,426.47,35283.89968515905,427.34,427.44,426.3,426.47,35283.8997
2015-03-23 13:25:00,426.31,426.93,426.16,426.16,20084.681359244383,426.31,426.93,426.16,426.16,20084.6814
2015-03-23 13:30:00,426.08,426.17,424.75,425.13,36912.38736293562,426.08,426.17,424.75,425.13,36912.3874
2015-03-23 13:35:00,425.26,425.52,424.34,425.43,33655.41200738248,425.26,425.52,424.34,425.43,33655.412
2015-03-23 13:40:00,425.5,425.82,425.33,425.59,28444.25143849745,425.5,425.82,425.33,425.59,28444.2514
2015-03-23 13:45:00,425.59,425.74,424.52,425.01,29529.9098903485,425.59,425.74,424.52,425.01,29529.9099
2015-03-23 13:50:00,425.05,425.05,424.17,424.89,72087.72120290957,425.05,425.05,424.17,424.89,72087.7212
2015-03-23 13:55:00,424.79,426.7,424.69,426.52,36152.42644663989,424.79,426.7,424.69,426.52,36152.4264
2015-03-23 14:00:00,426.43,426.88,426.16,426.41,14982.086635544458,426.43,426.88,426.16,426.41,14982.0866
2015-03-23 14:05:00,426.41,426.48,426.09,426.27,17696.232765172077,426.41,426.48,426.09,426.27,17696.2328
2015-03-23 14:10:00,426.33,426.68,426.29,426.6,14656.389099989145,426.33,426.68,426.29,426.6,14656.3891
2015-03-23 14:15:00,426.45,428.3,426.37,428.19,45163.39159700358,426.45,428.3,426.37,428.19,45163.3916
2015-03-23 14:20:00,428.31,428.5,426.93,426.93,28118.55390294213,428.31,428.5,426.93,426.93,28118.5539
2015-03-23 14:25:00,426.96,427.26,426.85,426.99,7708.175008142439,426.96,427.26,426.85,426.99,7708.175
2015-03-23 14:30:00,427.03,428.31,427.03,428.28,35392.465530344154,427.03,428.31,427.03,428.28,35392.4655
2015-03-23 14:35:00,428.41,429.55,428.41,429.5,22473.12995331669,428.41,429.55,428.41,429.5,22473.13
2015-03-23 14:40:00,429.43,429.79,429.18,429.31,13787.862338508306,429.43,429.79,429.18,429.31,13787.8623
2015-03-23 14:45:00,429.26,429.27,427.43,427.43,13896.42818369341,429.26,429.27,427.43,427.43,13896.4282
2015-03-23 14:50:00,427.47,429.05,427.31,428.76,26055.802844425143,427.47,429.05,427.31,428.76,26055.8028
2015-03-23 14:55:00,428.91,429.72,428.81,429.28,14547.82325480404,428.91,429.72,428.81,429.28,14547.8233
2015-03-23 15:00:00,429.33,429.4,428.85,429.25,25295.84192812941,429.33,429.4,428.85,429.25,25295.8419
2015-03-23 15:05:00,429.25,429.33,428.9,429.14,18781.891217023127,429.25,429.33,428.9,429.14,18781.8912
2015-03-23 15:10:00,429.14,429.28,428.47,429.2,24970.144392574097,429.14,429.28,428.47,429.2,24970.1444
2015-03-23 15:15:00,429.14,429.79,429.02,429.67,16610.57431332103,429.14,429.79,429.02,429.67,16610.5743
2015-03-23 15:20:00,429.59,429.72,429.32,429.38,9988.05775702964,429.59,429.72,429.32,429.38,9988.0578
2015-03-23 15:25:00,429.39,429.44,429.02,429.08,26707.197915535773,429.39,429.44,429.02,429.08,26707.1979
2015-03-23 15:30:00,428.96,429.3,428.94,429.25,19324.72044294865,428.96,429.3,428.94,429.25,19324.7204
2015-03-23 15:35:00,429.14,429.14,428.84,429.08,24318.749321463467,429.14,429.14,428.84,429.08,24318.7493
2015-03-23 15:40:00,429.01,429.08,428.74,428.79,41689.28455108023,429.01,429.08,428.74,428.79,41689.2846
2015-03-23 15:45:00,428.74,428.9,428.67,428.79,48528.93279774183,428.74,428.9,428.67,428.79,48528.9328
2015-03-23 15:50:00,428.87,428.87,427.39,427.73,89892.51981326674,428.87,428.87,427.39,427.73,89892.5198
2015-03-23 15:55:00,427.8,427.8,426.84,427.14,123005.1025947237,427.8,427.8,426.84,427.14,123005.1026
2015-03-24 09:30:00,426.46,426.47,424.42,425.23,56671.37118662469,426.46,426.47,424.42,425.23,56671.3712
2015-03-24 09:35:00,425.17,425.18,422.43,423.76,49614.59124959288,425.17,425.18,422.43,423.76,49614.5912
2015-03-24 09:40:00,423.33,424.9,420.55,424.63,82944.30572142004,423.33,424.9,420.55,424.63,82944.3057
2015-03-24 09:45:00,424.34,426.72,423.73,426.7,24970.144392574097,424.34,426.72,423.73,426.7,24970.1444
2015-03-24 09:50:00,426.42,427.94,426.42,427.16,45271.95744218869,426.42,427.94,426.42,427.16,45271.9574
2015-03-24 09:55:00,427.4,427.43,426.48,426.74,17044.837694061447,427.4,427.43,426.48,426.74,17044.8377
2015-03-24 10:00:00,426.74,428.1,426.74,427.94,46900.44511996526,426.74,428.1,426.74,427.94,46900.4451
2015-03-24 10:05:00,427.94,428.07,425.27,425.69,17587.666919986972,427.94,428.07,425.27,425.69,17587.6669
2015-03-24 10:10:00,425.7,426.26,424.86,425.83,31592.660948865487,425.7,426.26,424.86,425.83,31592.6609
2015-03-24 10:15:00,425.87,426.81,425.82,425.94,18130.496145912497,425.87,426.81,425.82,425.94,18130.4961
2015-03-24 10:20:00,425.94,426.5,425.86,426.2,13245.033112582782,425.94,426.5,425.86,426.2,13245.0331
2015-03-24 10:25:00,426.05,426.42,425.6,426.09,8685.267614808381,426.05,426.42,425.6,426.09,8685.2676
2015-03-24 10:30:00,426.4,427.85,426.32,427.48,27141.4612962762,426.4,427.85,426.32,427.48,27141.4613
2015-03-24 10:35:00,427.46,428.19,427.46,427.75,15633.481706655088,427.46,428.19,427.46,427.75,15633.4817
2015-03-24 10:40:00,428.01,428.31,427.52,427.64,18347.627836282707,428.01,428.31,427.52,427.64,18347.6278
2015-03-24 10:45:00,427.83,428.51,427.71,427.85,23450.22255998263,427.83,428.51,427.71,427.85,23450.2226
2015-03-24 10:50:00,427.83,428.92,427.82,428.82,16719.140158506136,427.83,428.92,427.82,428.82,16719.1402
2015-03-24 10:55:00,428.85,428.97,428.2,428.21,11833.67712517642,428.85,428.97,428.2,428.21,11833.6771
2015-03-24 11:00:00,428.21,428.86,428.15,428.65,14873.520790359353,428.21,428.86,428.15,428.65,14873.5208
2015-03-24 11:05:00,428.8,429.39,428.68,429.3,21387.47150146564,428.8,429.39,428.68,429.3,21387.4715
2015-03-24 11:10:00,429.3,430.64,429.25,430.52,25295.84192812941,429.3,430.64,429.25,430.52,25295.8419
2015-03-24 11:15:00,430.54,430.74,430.4,430.61,14113.55987406362,430.54,430.74,430.4,430.61,14113.5599
2015-03-24 11:20:00,430.51,430.51,429.81,429.87,9445.228531104114,430.51,430.51,429.81,429.87,9445.2285
2015-03-24 11:25:00,429.85,429.91,428.31,428.57,13136.467267397677,429.85,429.91,428.31,428.57,13136.4673
2015-03-24 11:30:00,428.57,429.13,428.57,428.74,9336.662685919013,428.57,429.13,428.57,428.74,9336.6627
2015-03-24 11:35:00,428.69,428.74,428.49,428.73,4451.199652589296,428.69,428.74,428.49,428.73,4451.1997
2015-03-24 11:40:00,428.84,428.84,427.99,428.0,11833.67712517642,428.84,428.84,427.99,428.0,11833.6771
2015-03-24 11:45:00,428.11,428.16,427.15,427.18,15307.784171099773,428.11,428.16,427.15,427.18,15307.7842
2015-03-24 11:50:00,427.16,427.45,426.66,426.96,24970.144392574097,427.16,427.45,426.66,426.96,24970.1444
2015-03-24 11:55:00,426.94,428.96,426.94,428.96,40060.79687330366,426.94,428.96,426.94,428.96,40060.7969
2015-03-24 12:00:00,428.96,429.69,428.75,429.66,25730.10530886983,428.96,429.69,428.75,429.66,25730.1053
2015-03-24 12:05:00,429.58,429.69,428.31,428.31,12267.940505916838,429.58,429.69,428.31,428.31,12267.9405
2015-03-24 12:10:00,428.66,428.75,427.91,428.15,18564.75952665292,428.66,428.75,427.91,428.15,18564.7595
2015-03-24 12:15:00,428.24,428.64,427.85,427.98,34958.202149603734,428.24,428.64,427.85,427.98,34958.2021
2015-03-24 12:20:00,427.95,428.06,427.43,427.46,12702.203886657258,427.95,428.06,427.43,427.46,12702.2039
2015-03-24 12:25:00,427.46,427.46,426.25,426.25,12159.374660731732,427.46,427.46,426.25,426.25,12159.3747
2015-03-24 12:30:00,426.34,426.34,425.89,425.97,9988.05775702964,426.34,426.34,425.89,425.97,9988.0578
2015-03-24 12:35:00,425.97,425.99,424.63,424.86,30289.87080664423,425.97,425.99,424.63,424.86,30289.8708
2015-03-24 12:40:00,424.83,425.88,424.74,425.59,31701.22679405059,424.83,425.88,424.74,425.59,31701.2268
2015-03-24 12:45:00,425.59,425.88,425.25,425.49,7165.345782216915,425.59,425.88,425.25,425.49,7165.3458
2015-03-24 12:50:00,425.45,425.45,424.07,424.3,11073.716208880687,425.45,425.45,424.07,424.3,11073.7162
2015-03-24 12:55:00,424.18,424.25,422.78,422.78,12159.374660731732,424.18,424.25,422.78,422.78,12159.3747
2015-03-24 13:00:00,422.78,423.3,422.55,422.71,12485.072196287048,422.78,423.3,422.55,422.71,12485.0722
2015-03-24 13:05:00,422.71,422.81,421.89,421.89,23233.09086961242,422.71,422.81,421.89,421.89,23233.0909
2015-03-24 13:10:00,421.87,421.95,420.99,421.22,28335.685593312344,421.87,421.95,420.99,421.22,28335.6856
2015-03-24 13:15:00,421.3,421.3,419.7,420.18,61773.965910324616,421.3,421.3,419.7,420.18,61773.9659
2015-03-24 13:20:00,419.89,420.04,417.45,418.11,55585.71273477364,419.89,420.04,417.45,418.11,55585.7127
2015-03-24 13:25:00,418.11,418.59,416.35,416.77,43860.60145478233,418.11,418.59,416.35,416.77,43860.6015
2015-03-24 13:30:00,416.8,418.18,416.79,418.18,24970.144392574097,416.8,418.18,416.79,418.18,24970.1444
2015-03-24 13:35:00,418.17,419.12,418.17,418.5,37455.21658886115,418.17,419.12,418.17,418.5,37455.2166
2015-03-24 13:40:00,418.36,419.23,417.86,419.11,14439.257409618936,418.36,419.23,417.86,419.11,14439.2574
2015-03-24 13:45:00,419.25,419.38,418.58,418.89,7382.477472587125,419.25,419.38,418.58,418.89,7382.4775
2015-03-24 13:50:00,418.68,419.04,417.75,418.36,23884.48594072305,418.68,419.04,417.75,418.36,23884.4859
2015-03-24 13:55:00,418.51,419.08,418.29,418.63,10313.755292584952,418.51,419.08,418.29,418.63,10313.7553
2015-03-24 14:00:00,418.62,418.62,417.72,418.04,12919.335577027468,418.62,418.62,417.72,418.04,12919.3356
2015-03-24 14:05:00,418.18,419.09,417.95,419.09,27901.422212571924,418.18,419.09,417.95,419.09,27901.4222
2015-03-24 14:10:00,419.1,419.39,418.18,418.27,26055.802844425143,419.1,419.39,418.18,418.27,26055.8028
2015-03-24 14:15:00,418.44,418.9,417.35,417.38,22038.86657257627,418.44,418.9,417.35,417.38,22038.8666
2015-03-24 14:20:00,417.36,418.87,417.35,418.7,32244.05601997612,417.36,418.87,417.35,418.7,32244.056
2015-03-24 14:25:00,418.7,418.93,418.15,418.62,10856.584518510475,418.7,418.93,418.15,418.62,10856.5845
2015-03-24 14:30:00,418.43,418.44,417.96,418.19,14222.125719248725,418.43,418.44,417.96,418.19,14222.1257
2015-03-24 14:35:00,418.33,418.78,418.32,418.73,10748.018673325372,418.33,418.78,418.32,418.73,10748.0187
2015-03-24 14:40:00,418.86,420.4,418.81,420.29,15633.481706655088,418.86,420.4,418.81,420.29,15633.4817
2015-03-24 14:45:00,420.57,420.94,420.03,420.82,29638.4757355336,420.57,420.94,420.03,420.82,29638.4757
2015-03-24 14:50:00,420.62,420.8,419.53,419.74,12702.203886657258,420.62,420.8,419.53,419.74,12702.2039
2015-03-24 14:55:00,419.54,419.54,417.96,418.27,18239.0619910976,419.54,419.54,417.96,418.27,18239.062
2015-03-24 15:00:00,418.3,419.03,417.9,418.07,15742.04755184019,418.3,419.03,417.9,418.07,15742.0476
2015-03-24 15:05:00,417.98,418.23,417.57,417.89,70350.66767994789,417.98,418.23,417.57,417.89,70350.6677
2015-03-24 15:10:00,417.75,418.18,417.59,417.94,28878.51481923787,417.75,418.18,417.59,417.94,28878.5148
2015-03-24 15:15:00,417.88,418.18,417.72,417.82,29204.212354793184,417.88,418.18,417.72,417.82,29204.2124
2015-03-24 15:20:00,417.89,417.89,416.91,417.52,56237.10780588427,417.89,417.89,416.91,417.52,56237.1078
2015-03-24 15:25:00,417.47,418.02,417.33,417.33,21061.773965910324,417.47,418.02,417.33,417.33,21061.774
2015-03-24 15:30:00,417.38,418.0,417.27,417.94,29747.041580718706,417.38,418.0,417.27,417.94,29747.0416
2015-03-24 15:35:00,417.97,417.97,417.35,417.53,24861.578547388992,417.97,417.97,417.35,417.53,24861.5785
2015-03-24 15:40:00,417.63,417.63,416.81,416.82,77516.0134621648,417.63,417.63,416.81,416.82,77516.0135
2015-03-24 15:45:00,416.93,417.4,416.81,417.1,46900.44511996526,416.93,417.4,416.81,417.1,46900.4451
2015-03-24 15:50:00,417.17,417.41,416.97,417.15,44511.99652589296,417.17,417.41,416.97,417.15,44511.9965
2015-03-24 15:55:00,417.15,417.65,416.8,416.92,65682.33633698839,417.15,417.65,416.8,416.92,65682.3363
2015-03-25 09:30:00,413.63,414.73,410.81,410.81,127347.73640212788,413.63,414.73,410.81,410.81,127347.7364
2015-03-25 09:35:00,411.3,412.85,409.52,410.43,73281.94549994572,411.3,412.85,409.52,410.43,73281.9455
2015-03-25 09:40:00,410.32,411.74,409.9,410.81,37780.91412441646,410.32,411.74,409.9,410.81,37780.9141
2015-03-25 09:45:00,410.81,410.81,407.33,408.34,73716.20888068614,410.81,410.81,407.33,408.34,73716.2089
2015-03-25 09:50:00,408.84,408.97,408.08,408.39,55151.449354033226,408.84,408.97,408.08,408.39,55151.4494
2015-03-25 09:55:00,408.17,408.33,406.51,407.39,58299.85886440126,408.17,408.33,406.51,407.39,58299.8589
2015-03-25 10:00:00,407.25,408.56,405.52,407.13,93909.45608511564,407.25,408.56,405.52,407.13,93909.4561
2015-03-25 10:05:00,407.25,408.46,406.68,407.2,63293.88774291608,407.25,408.46,406.68,407.2,63293.8877
2015-03-25 10:10:00,407.38,408.4,406.67,407.8,54282.92259255239,407.38,408.4,406.67,407.8,54282.9226
2015-03-25 10:15:00,407.95,407.97,404.36,405.13,89783.95396808164,407.95,407.97,404.36,405.13,89783.954
2015-03-25 10:20:00,405.27,407.99,405.05,407.52,51025.94723699924,405.27,407.99,405.05,407.52,51025.9472
2015-03-25 10:25:00,407.42,407.84,406.31,406.56,29855.60742590381,407.42,407.84,406.31,406.56,29855.6074
2015-03-25 10:30:00,406.4,407.69,406.04,407.49,41906.41624145044,406.4,407.69,406.04,407.49,41906.4162
2015-03-25 10:35:00,407.49,407.49,405.29,405.29,21496.037346650744,407.49,407.49,405.29,405.29,21496.0373
2015-03-25 10:40:00,405.69,406.13,403.91,404.82,32244.05601997612,405.69,406.13,403.91,404.82,32244.056
2015-03-25 10:45:00,404.95,405.2,403.76,404.89,42774.94300293128,404.95,405.2,403.76,404.89,42774.943
2015-03-25 10:50:00,404.93,405.01,402.34,402.74,61122.57083921399,404.93,405.01,402.34,402.74,61122.5708
2015-03-25 10:55:00,402.74,404.18,402.11,403.27,55694.27857995874,402.74,404.18,402.11,403.27,55694.2786
2015-03-25 11:00:00,403.29,404.04,402.19,403.59,53305.82998588644,403.29,404.04,402.19,403.59,53305.83
2015-03-25 11:05:00,403.64,404.98,403.54,404.36,29204.212354793184,403.64,404.98,403.54,404.36,29204.2124
2015-03-25 11:10:00,404.68,405.17,404.11,404.98,23558.788405167736,404.68,405.17,404.11,404.98,23558.7884
2015-03-25 11:15:00,404.82,404.92,403.52,403.99,39843.66518293345,404.82,404.92,403.52,403.99,39843.6652
2015-03-25 11:20:00,403.82,404.0,402.09,402.35,37346.65074367605,403.82,404.0,402.09,402.35,37346.6507
2015-03-25 11:25:00,402.36,403.78,402.36,403.44,30615.568342199545,402.36,403.78,402.36,403.44,30615.5683
2015-03-25 11:30:00,403.43,403.45,399.77,400.29,68939.31169254152,403.43,403.45,399.77,400.29,68939.3117
2015-03-25 11:35:00,400.38,401.88,400.16,400.55,21387.47150146564,400.38,401.88,400.16,400.55,21387.4715
2015-03-25 11:40:00,400.54,400.56,399.05,399.44,40929.3236347845,400.54,400.56,399.05,399.44,40929.3236
2015-03-25 11:45:00,399.43,400.84,398.84,400.79,39083.70426663772,399.43,400.84,398.84,400.79,39083.7043
2015-03-25 11:50:00,400.63,401.88,400.11,401.42,25730.10530886983,400.63,401.88,400.11,401.42,25730.1053
2015-03-25 11:55:00,401.58,401.68,400.02,401.6,23233.09086961242,401.58,401.68,400.02,401.6,23233.0909
2015-03-25 12:00:00,401.76,402.54,400.5,400.88,17587.666919986972,401.76,402.54,400.5,400.88,17587.6669
2015-03-25 12:05:00,400.67,401.71,399.98,400.54,21278.90565628053,400.67,401.71,399.98,400.54,21278.9057
2015-03-25 12:10:00,400.55,401.98,400.07,401.94,17370.535229616762,400.55,401.98,400.07,401.94,17370.5352
2015-03-25 12:15:00,401.82,403.17,401.0,401.0,24644.446857018786,401.82,403.17,401.0,401.0,24644.4469
2015-03-25 12:20:00,401.1,401.97,399.56,399.92,48963.19617848225,401.1,401.97,399.56,399.92,48963.1962
2015-03-25 12:25:00,400.45,401.92,399.94,400.82,23993.05178590816,400.45,401.92,399.94,400.82,23993.0518
2015-03-25 12:30:00,400.49,400.5,399.5,399.99,18239.0619910976,400.49,400.5,399.5,399.99,18239.062
2015-03-25 12:35:00,399.79,400.04,398.38,398.72,35392.465530344154,399.79,400.04,398.38,398.72,35392.4655
2015-03-25 12:40:00,398.78,398.83,397.35,398.07,52980.132450331126,398.78,398.83,397.35,398.07,52980.1325
2015-03-25 12:45:00,398.1,398.88,398.01,398.15,42232.11377700576,398.1,398.88,398.01,398.15,42232.1138
2015-03-25 12:50:00,398.15,399.31,398.04,398.78,48746.06448811204,398.15,399.31,398.04,398.78,48746.0645
2015-03-25 12:55:00,398.86,399.65,398.46,399.52,37455.21658886115,398.86,399.65,398.46,399.52,37455.2166
2015-03-25 13:00:00,399.53,399.94,398.85,399.72,28118.55390294213,399.53,399.94,398.85,399.72,28118.5539
2015-03-25 13:05:00,399.76,400.27,399.57,400.24,18239.0619910976,399.76,400.27,399.57,400.24,18239.062
2015-03-25 13:10:00,400.15,400.48,399.57,400.13,27250.02714146129,400.15,400.48,399.57,400.13,27250.0271
2015-03-25 13:15:00,400.13,400.47,399.43,400.22,21170.33981109543,400.13,400.47,399.43,400.22,21170.3398
2015-03-25 13:20:00,400.19,400.19,399.23,399.66,18347.627836282707,400.19,400.19,399.23,399.66,18347.6278
2015-03-25 13:25:00,399.76,400.61,399.44,400.24,18347.627836282707,399.76,400.61,399.44,400.24,18347.6278
2015-03-25 13:30:00,400.12,400.54,399.38,399.71,18999.022907393333,400.12,400.54,399.38,399.71,18999.0229
2015-03-25 13:35:00,399.79,399.79,398.73,399.38,18564.75952665292,399.79,399.79,398.73,399.38,18564.7595
2015-03-25 13:40:00,399.4,400.39,399.34,400.21,28118.55390294213,399.4,400.39,399.34,400.21,28118.5539
2015-03-25 13:45:00,399.88,400.51,399.88,400.45,20084.681359244383,399.88,400.51,399.88,400.45,20084.6814
2015-03-25 13:50:00,400.51,400.88,400.17,400.29,23558.788405167736,400.51,400.88,400.17,400.29,23558.7884
2015-03-25 13:55:00,400.3,401.28,400.24,400.63,24210.18347627836,400.3,401.28,400.24,400.63,24210.1835
2015-03-25 14:00:00,400.25,400.85,399.82,400.82,19867.549668874173,400.25,400.85,399.82,400.82,19867.5497
2015-03-25 14:05:00,400.61,400.61,399.48,400.2,14330.69156443383,400.61,400.61,399.48,400.2,14330.6916
2015-03-25 14:10:00,399.97,400.9,399.76,400.57,18021.930300727392,399.97,400.9,399.76,400.57,18021.9303
2015-03-25 14:15:00,400.32,401.44,400.17,401.22,27250.02714146129,400.32,401.44,400.17,401.22,27250.0271
2015-03-25 14:20:00,401.15,403.26,401.07,403.06,40495.06025404408,401.15,403.26,401.07,403.06,40495.0603
2015-03-25 14:25:00,402.91,404.0,402.43,403.58,38432.30919552709,402.91,404.0,402.43,403.58,38432.3092
2015-03-25 14:30:00,403.74,403.8,401.25,401.48,19650.417978503963,403.74,403.8,401.25,401.48,19650.418
2015-03-25 14:35:00,401.45,401.84,399.89,399.91,19541.85213331886,401.45,401.84,399.89,399.91,19541.8521
2015-03-25 14:40:00,399.91,400.35,398.93,400.25,19433.28628813376,399.91,400.35,398.93,400.25,19433.2863
2015-03-25 14:45:00,400.21,400.52,399.38,400.24,33221.14862664206,400.21,400.52,399.38,400.24,33221.1486
2015-03-25 14:50:00,400.14,400.66,400.11,400.28,12485.072196287048,400.14,400.66,400.11,400.28,12485.0722
2015-03-25 14:55:00,400.48,400.63,399.13,399.3,14222.125719248725,400.48,400.63,399.13,399.3,14222.1257
2015-03-25 15:00:00,399.54,399.61,399.01,399.2,20627.510585169905,399.54,399.61,399.01,399.2,20627.5106
2015-03-25 15:05:00,399.37,399.37,397.92,397.95,29747.041580718706,399.37,399.37,397.92,397.95,29747.0416
2015-03-25 15:10:00,397.93,399.69,397.6,399.39,24535.88101183368,397.93,399.69,397.6,399.39,24535.881
2015-03-25 15:15:00,399.43,399.43,398.44,398.44,15090.652480729565,399.43,399.43,398.44,398.44,15090.6525
2015-03-25 15:20:00,398.43,398.75,397.47,398.01,18021.930300727392,398.43,398.75,397.47,398.01,18021.9303
2015-03-25 15:25:00,397.94,398.22,397.44,398.22,34306.807078493104,397.94,398.22,397.44,398.22,34306.8071
2015-03-25 15:30:00,398.29,398.89,398.11,398.75,36260.992291824994,398.29,398.89,398.11,398.75,36260.9923
2015-03-25 15:35:00,398.73,398.73,398.1,398.3,35175.333839973944,398.73,398.73,398.1,398.3,35175.3338
2015-03-25 15:40:00,398.27,398.45,397.68,398.27,42557.81131256107,398.27,398.45,397.68,398.27,42557.8113
2015-03-25 15:45:00,398.11,398.8,397.78,398.63,70350.66767994789,398.11,398.8,397.78,398.63,70350.6677
2015-03-25 15:50:00,398.61,398.77,397.63,398.42,72087.72120290957,398.61,398.77,397.63,398.42,72087.7212
2015-03-25 15:55:00,398.44,399.08,397.54,397.54,151015.09065248072,398.44,399.08,397.54,397.54,151015.0907
2015-03-26 09:30:00,394.05,394.55,387.24,390.54,250244.2731516665,394.05,394.55,387.24,390.54,250244.2732
2015-03-26 09:35:00,390.58,393.44,389.85,393.44,116491.15188361742,390.58,393.44,389.85,393.44,116491.1519
2015-03-26 09:40:00,393.25,395.61,392.25,393.47,143198.3497991532,393.25,395.61,392.25,393.47,143198.3498
2015-03-26 09:45:00,393.41,395.58,392.4,395.03,97274.99728585388,393.41,395.58,392.4,395.03,97274.9973
2015-03-26 09:50:00,394.65,396.92,394.0,395.16,91303.87580067312,394.65,396.92,394.0,395.16,91303.8758
2015-03-26 09:55:00,395.44,395.71,390.73,390.83,75344.6965584627,395.44,395.71,390.73,390.83,75344.6966
2015-03-26 10:00:00,390.86,393.01,390.86,391.45,59168.385625882096,390.86,393.01,390.86,391.45,59168.3856
2015-03-26 10:05:00,391.86,392.23,389.41,390.76,80772.98881771795,391.86,392.23,389.41,390.76,80772.9888
2015-03-26 10:10:00,390.76,392.42,389.95,391.9,40712.19194441429,390.76,392.42,389.95,391.9,40712.1919
2015-03-26 10:15:00,391.9,395.37,391.74,395.37,68179.35077624579,391.9,395.37,391.74,395.37,68179.3508
2015-03-26 10:20:00,395.37,396.99,394.9,395.57,70024.97014439257,395.37,396.99,394.9,395.57,70024.9701
2015-03-26 10:25:00,395.2,395.49,393.68,394.86,46249.05004885463,395.2,395.49,393.68,394.86,46249.05
2015-03-26 10:30:00,395.05,395.84,392.88,395.41,47660.406036261,395.05,395.84,392.88,395.41,47660.406
2015-03-26 10:35:00,395.76,398.73,395.76,396.56,95212.24622733687,395.76,398.73,395.76,396.56,95212.2462
2015-03-26 10:40:00,396.7,396.99,395.12,396.63,49614.59124959288,396.7,396.99,395.12,396.63,49614.5912
2015-03-26 10:45:00,396.56,396.94,393.37,394.97,30615.568342199545,396.56,396.94,393.37,394.97,30615.5683
2015-03-26 10:50:00,394.97,395.85,391.62,392.39,27575.724677016613,394.97,395.85,391.62,392.39,27575.7247
2015-03-26 10:55:00,392.24,394.41,391.47,394.23,31266.96341331017,392.24,394.41,391.47,394.23,31266.9634
2015-03-26 11:00:00,394.44,394.65,391.81,392.99,24861.578547388992,394.44,394.65,391.81,392.99,24861.5785
2015-03-26 11:05:00,393.04,394.54,392.79,393.93,18564.75952665292,393.04,394.54,392.79,393.93,18564.7595
2015-03-26 11:10:00,393.93,393.93,391.24,391.73,29964.173271088915,393.93,393.93,391.24,391.73,29964.1733
2015-03-26 11:15:00,391.74,392.97,390.64,390.64,19758.98382368907,391.74,392.97,390.64,390.64,19758.9838
2015-03-26 11:20:00,390.76,391.91,390.23,391.15,39409.40180219303,390.76,391.91,390.23,391.15,39409.4018
2015-03-26 11:25:00,391.37,391.7,390.77,391.5,27792.85636738682,391.37,391.7,390.77,391.5,27792.8564
2015-03-26 11:30:00,391.47,392.28,391.02,392.1,38975.13842145261,391.47,392.28,391.02,392.1,38975.1384
2015-03-26 11:35:00,392.41,393.18,391.72,392.76,26707.197915535773,392.41,393.18,391.72,392.76,26707.1979
2015-03-26 11:40:00,392.82,393.25,392.19,392.39,46900.44511996526,392.82,393.25,392.19,392.39,46900.4451
2015-03-26 11:45:00,392.22,392.97,391.61,392.78,19541.85213331886,392.22,392.97,391.61,392.78,19541.8521
2015-03-26 11:50:00,392.78,392.82,391.9,392.33,26924.329605905983,392.78,392.82,391.9,392.33,26924.3296
2015-03-26 11:55:00,392.25,392.83,391.99,392.82,16284.876777765716,392.25,392.83,391.99,392.82,16284.8768
2015-03-26 12:00:00,392.56,393.72,392.56,393.36,23124.52502442732,392.56,393.72,392.56,393.36,23124.525
2015-03-26 12:05:00,393.55,393.95,391.99,392.35,18347.627836282707,393.55,393.95,391.99,392.35,18347.6278
2015-03-26 12:10:00,392.34,393.99,392.0,393.99,18021.930300727392,392.34,393.99,392.0,393.99,18021.9303
2015-03-26 12:15:00,393.82,394.51,393.14,393.61,24210.18347627836,393.82,394.51,393.14,393.61,24210.1835
2015-03-26 12:20:00,393.59,394.19,392.55,392.85,17479.101074801867,393.59,394.19,392.55,392.85,17479.1011
2015-03-26 12:25:00,392.8,393.13,392.79,393.05,3148.4095103680384,392.8,393.13,392.79,393.05,3148.4095
2015-03-26 12:30:00,393.08,393.99,393.08,393.48,7273.91162740202,393.08,393.99,393.08,393.48,7273.9116
2015-03-26 12:35:00,393.38,393.84,392.9,392.9,13136.467267397677,393.38,393.84,392.9,392.9,13136.4673
2015-03-26 12:40:00,393.13,393.29,391.67,391.67,11616.54543480621,393.13,393.29,391.67,391.67,11616.5454
2015-03-26 12:45:00,391.7,393.07,391.7,392.84,10313.755292584952,391.7,393.07,391.7,392.84,10313.7553
2015-03-26 12:50:00,392.85,395.73,392.74,395.64,32569.75355553143,392.85,395.73,392.74,395.64,32569.7536
2015-03-26 12:55:00,395.72,395.73,394.61,395.05,13570.730648138097,395.72,395.73,394.61,395.05,13570.7306
2015-03-26 13:00:00,394.97,395.43,393.83,394.01,26490.066225165563,394.97,395.43,393.83,394.01,26490.0662
2015-03-26 13:05:00,393.95,394.65,393.7,394.48,39300.83595700793,393.95,394.65,393.7,394.48,39300.836
2015-03-26 13:10:00,394.46,395.28,392.74,392.83,18239.0619910976,394.46,395.28,392.74,392.83,18239.062
2015-03-26 13:15:00,392.91,393.37,392.31,393.25,18239.0619910976,392.91,393.37,392.31,393.25,18239.062
2015-03-26 13:20:00,393.43,394.09,392.93,393.47,11942.242970361523,393.43,394.09,392.93,393.47,11942.243
2015-03-26 13:25:00,393.71,393.97,392.99,393.97,11399.413744436,393.71,393.97,392.99,393.97,11399.4137
2015-03-26 13:30:00,393.73,394.1,393.48,394.06,28118.55390294213,393.73,394.1,393.48,394.06,28118.5539
2015-03-26 13:35:00,393.88,394.15,393.47,394.0,31809.792639235697,393.88,394.15,393.47,394.0,31809.7926
2015-03-26 13:40:00,394.08,396.03,393.93,395.65,80338.72543697753,394.08,396.03,393.93,395.65,80338.7254
2015-03-26 13:45:00,395.8,396.76,394.78,395.58,34198.241233308,395.8,396.76,394.78,395.58,34198.2412
2015-03-26 13:50:00,395.53,396.63,395.13,396.52,10205.189447399847,395.53,396.63,395.13,396.52,10205.1894
2015-03-26 13:55:00,396.53,397.35,395.77,396.3,48528.93279774183,396.53,397.35,395.77,396.3,48528.9328
2015-03-26 14:00:00,396.08,396.42,395.71,396.03,23341.65671479753,396.08,396.42,395.71,396.03,23341.6567
2015-03-26 14:05:00,395.87,395.87,394.01,395.09,37780.91412441646,395.87,395.87,394.01,395.09,37780.9141
2015-03-26 14:10:00,395.12,396.4,393.9,394.22,40277.92856367387,395.12,396.4,393.9,394.22,40277.9286
2015-03-26 14:15:00,394.11,395.9,394.11,395.52,15524.915861469985,394.11,395.9,394.11,395.52,15524.9159
2015-03-26 14:20:00,395.65,395.99,394.23,394.41,24535.88101183368,395.65,395.99,394.23,394.41,24535.881
2015-03-26 14:25:00,394.65,394.65,393.46,393.46,15416.350016284878,394.65,394.65,393.46,393.46,15416.35
2015-03-26 14:30:00,393.31,394.06,392.57,393.91,18999.022907393333,393.31,394.06,392.57,393.91,18999.0229
2015-03-26 14:35:00,394.05,395.03,394.05,394.54,12919.335577027468,394.05,395.03,394.05,394.54,12919.3356
2015-03-26 14:40:00,394.45,395.03,394.18,394.56,9988.05775702964,394.45,395.03,394.18,394.56,9988.0578
2015-03-26 14:45:00,394.6,394.72,393.75,393.82,12702.203886657258,394.6,394.72,393.75,393.82,12702.2039
2015-03-26 14:50:00,393.83,394.5,393.05,394.23,14764.95494517425,393.83,394.5,393.05,394.23,14764.9549
2015-03-26 14:55:00,394.18,394.57,392.89,393.09,16610.57431332103,394.18,394.57,392.89,393.09,16610.5743
2015-03-26 15:00:00,393.22,394.11,393.22,393.6,7056.77993703181,393.22,394.11,393.22,393.6,7056.7799
2015-03-26 15:05:00,393.89,394.35,392.85,393.81,14656.389099989145,393.89,394.35,392.85,393.81,14656.3891
2015-03-26 15:10:00,393.98,394.1,393.0,393.04,12702.203886657258,393.98,394.1,393.0,393.04,12702.2039
2015-03-26 15:15:00,393.01,394.05,393.01,393.7,8359.570079253068,393.01,394.05,393.01,393.7,8359.5701
2015-03-26 15:20:00,393.67,393.88,393.12,393.44,13027.901422212572,393.67,393.88,393.12,393.44,13027.9014
2015-03-26 15:25:00,393.44,394.5,393.44,394.28,38323.74335034198,393.44,394.5,393.44,394.28,38323.7434
2015-03-26 15:30:00,394.18,395.36,393.95,395.36,23450.22255998263,394.18,395.36,393.95,395.36,23450.2226
2015-03-26 15:35:00,395.36,396.16,395.15,395.63,36586.68982738031,395.36,396.16,395.15,395.63,36586.6898
2015-03-26 15:40:00,395.28,396.06,394.55,395.84,50917.38139181414,395.28,396.06,394.55,395.84,50917.3814
2015-03-26 15:45:00,395.84,396.82,395.7,396.05,42666.377157746174,395.84,396.82,395.7,396.05,42666.3772
2015-03-26 15:50:00,395.9,396.02,394.86,395.1,45923.35251329932,395.9,396.02,394.86,395.1,45923.3525
2015-03-26 15:55:00,395.09,395.4,394.76,395.21,84464.22755401151,395.09,395.4,394.76,395.21,84464.2276
2015-03-27 09:30:00,396.18,400.22,395.54,399.48,84681.35924438172,396.18,400.22,395.54,399.48,84681.3592
2015-03-27 09:35:00,399.67,401.56,399.39,399.39,56454.23949625448,399.67,401.56,399.39,399.39,56454.2395
2015-03-27 09:40:00,399.75,400.12,398.32,398.5,37346.65074367605,399.75,400.12,398.32,398.5,37346.6507
2015-03-27 09:45:00,398.38,399.18,397.24,399.17,23775.920095537946,398.38,399.18,397.24,399.17,23775.9201
2015-03-27 09:50:00,399.12,399.13,397.32,398.22,30724.13418738465,399.12,399.13,397.32,398.22,30724.1342
2015-03-27 09:55:00,398.23,399.36,397.5,398.97,19324.72044294865,398.23,399.36,397.5,398.97,19324.7204
2015-03-27 10:00:00,398.72,401.14,398.6,401.14,34849.63630441863,398.72,401.14,398.6,401.14,34849.6363
2015-03-27 10:05:00,400.91,401.35,399.83,400.4,54825.75181847791,400.91,401.35,399.83,400.4,54825.7518
2015-03-27 10:10:00,400.45,400.45,398.15,398.85,19216.154597763543,400.45,400.45,398.15,398.85,19216.1546
2015-03-27 10:15:00,398.85,399.38,397.04,398.26,19976.11551405928,398.85,399.38,397.04,398.26,19976.1155
2015-03-27 10:20:00,398.25,400.68,398.16,400.46,25187.276082944307,398.25,400.68,398.16,400.46,25187.2761
2015-03-27 10:25:00,400.12,400.67,398.83,399.72,11290.847899250895,400.12,400.67,398.83,399.72,11290.8479
2015-03-27 10:30:00,399.67,399.98,398.52,398.55,10422.321137770055,399.67,399.98,398.52,398.55,10422.3211
2015-03-27 10:35:00,398.74,400.64,398.64,400.64,5428.292259255239,398.74,400.64,398.64,400.64,5428.2923
2015-03-27 10:40:00,400.64,402.06,400.63,401.59,33438.28031701227,400.64,402.06,400.63,401.59,33438.2803
2015-03-27 10:45:00,401.48,401.94,400.68,400.87,47986.10357181631,401.48,401.94,400.68,400.87,47986.1036
2015-03-27 10:50:00,400.76,401.87,400.46,401.08,21496.037346650744,400.76,401.87,400.46,401.08,21496.0373
2015-03-27 10:55:00,400.98,402.22,400.91,402.09,11507.979589621104,400.98,402.22,400.91,402.09,11507.9796
2015-03-27 11:00:00,402.06,402.19,401.05,401.05,13353.598957767888,402.06,402.19,401.05,401.05,13353.599
2015-03-27 11:05:00,401.17,401.61,400.46,401.6,10422.321137770055,401.17,401.61,400.46,401.6,10422.3211
2015-03-27 11:10:00,401.36,402.02,401.05,401.99,13570.730648138097,401.36,402.02,401.05,401.99,13570.7306
2015-03-27 11:15:00,401.86,401.96,401.24,401.3,11290.847899250895,401.86,401.96,401.24,401.3,11290.8479
2015-03-27 11:20:00,401.46,401.59,401.07,401.59,7491.043317772229,401.46,401.59,401.07,401.59,7491.0433
2015-03-27 11:25:00,401.58,401.58,399.9,400.9,13896.42818369341,401.58,401.58,399.9,400.9,13896.4282
2015-03-27 11:30:00,400.96,401.96,400.81,401.3,14330.69156443383,400.96,401.96,400.81,401.3,14330.6916
2015-03-27 11:35:00,401.42,401.48,400.56,401.16,5319.726414070134,401.42,401.48,400.56,401.16,5319.7264
2015-03-27 11:40:00,401.26,401.51,400.93,401.3,2497.01443925741,401.26,401.51,400.93,401.3,2497.0144
2015-03-27 11:45:00,401.14,401.56,400.95,401.07,3799.804581478667,401.14,401.56,400.95,401.07,3799.8046
2015-03-27 11:50:00,400.89,401.42,400.47,400.68,9662.360221474324,400.89,401.42,400.47,400.68,9662.3602
2015-03-27 11:55:00,400.6,400.93,400.25,400.72,29312.77819997829,400.6,400.93,400.25,400.72,29312.7782
2015-03-27 12:00:00,400.71,400.93,400.2,400.62,10422.321137770055,400.71,400.93,400.2,400.62,10422.3211
2015-03-27 12:05:00,400.92,401.3,400.42,400.91,10205.189447399847,400.92,401.3,400.42,400.91,10205.1894
2015-03-27 12:10:00,400.9,400.9,400.34,400.89,13787.862338508306,400.9,400.9,400.34,400.89,13787.8623
2015-03-27 12:15:00,400.89,401.0,400.26,400.26,11073.716208880687,400.89,401.0,400.26,400.26,11073.7162
2015-03-27 12:20:00,400.03,400.65,399.78,400.46,6405.384865921182,400.03,400.65,399.78,400.46,6405.3849
2015-03-27 12:25:00,400.45,400.59,399.62,400.14,8033.872543697753,400.45,400.59,399.62,400.14,8033.8725
2015-03-27 12:30:00,400.42,400.97,400.03,400.38,9445.228531104114,400.42,400.97,400.03,400.38,9445.2285
2015-03-27 12:35:00,400.67,400.97,400.14,400.48,3148.4095103680384,400.67,400.97,400.14,400.48,3148.4095
2015-03-27 12:40:00,400.35,400.97,400.35,400.58,4016.936271848877,400.35,400.97,400.35,400.58,4016.9363
2015-03-27 12:45:00,400.43,400.87,400.23,400.46,9119.5309955488,400.43,400.87,400.23,400.46,9119.531
2015-03-27 12:50:00,400.38,401.1,400.37,400.6,11073.716208880687,400.38,401.1,400.37,400.6,11073.7162
2015-03-27 12:55:00,400.44,401.01,400.29,401.01,7056.77993703181,400.44,401.01,400.29,401.01,7056.7799
2015-03-27 13:00:00,400.88,401.15,400.51,401.14,16284.876777765716,400.88,401.15,400.51,401.14,16284.8768
2015-03-27 13:05:00,401.1,401.1,400.03,400.25,16176.31093258061,401.1,401.1,400.03,400.25,16176.3109
2015-03-27 13:10:00,400.23,400.35,399.99,400.35,3908.370426663772,400.23,400.35,399.99,400.35,3908.3704
2015-03-27 13:15:00,400.25,401.0,399.77,399.77,10205.189447399847,400.25,401.0,399.77,399.77,10205.1894
2015-03-27 13:20:00,400.04,400.68,399.64,400.68,8142.438388882858,400.04,400.68,399.64,400.68,8142.4384
2015-03-27 13:25:00,400.32,400.77,400.14,400.31,13679.296493323202,400.32,400.77,400.14,400.31,13679.2965
2015-03-27 13:30:00,399.88,400.77,399.88,400.13,11725.111279991315,399.88,400.77,399.88,400.13,11725.1113
2015-03-27 13:35:00,400.22,400.6,399.66,400.25,7382.477472587125,400.22,400.6,399.66,400.25,7382.4775
2015-03-27 13:40:00,399.99,400.19,398.88,398.88,9119.5309955488,399.99,400.19,398.88,398.88,9119.531
2015-03-27 13:45:00,398.97,399.37,398.39,398.52,15199.218325914668,398.97,399.37,398.39,398.52,15199.2183
2015-03-27 13:50:00,398.75,399.36,398.72,399.19,18239.0619910976,398.75,399.36,398.72,399.19,18239.062
2015-03-27 13:55:00,399.16,399.77,398.93,399.2,11399.413744436,399.16,399.77,398.93,399.2,11399.4137
2015-03-27 14:00:00,399.18,399.56,398.84,398.86,9336.662685919013,399.18,399.56,398.84,398.86,9336.6627
2015-03-27 14:05:00,398.88,398.96,397.91,398.51,25404.40777331452,398.88,398.96,397.91,398.51,25404.4078
2015-03-27 14:10:00,398.58,398.98,397.66,397.66,8359.570079253068,398.58,398.98,397.66,397.66,8359.5701
2015-03-27 14:15:00,397.66,398.42,397.54,398.03,16393.44262295082,397.66,398.42,397.54,398.03,16393.4426
2015-03-27 14:20:00,398.0,398.46,397.29,397.83,11507.979589621104,398.0,398.46,397.29,397.83,11507.9796
2015-03-27 14:25:00,397.53,398.3,397.45,398.04,13462.164802952992,397.53,398.3,397.45,398.04,13462.1648
2015-03-27 14:30:00,397.97,398.49,397.96,398.19,12267.940505916838,397.97,398.49,397.96,398.19,12267.9405
2015-03-27 14:35:00,398.15,398.57,398.06,398.06,6513.950711106286,398.15,398.57,398.06,398.06,6513.9507
2015-03-27 14:40:00,398.06,398.97,397.92,398.97,5753.989794810553,398.06,398.97,397.92,398.97,5753.9898
2015-03-27 14:45:00,398.84,398.88,398.28,398.6,25730.10530886983,398.84,398.88,398.28,398.6,25730.1053
2015-03-27 14:50:00,398.72,398.83,397.97,398.31,11616.54543480621,398.72,398.83,397.97,398.31,11616.5454
2015-03-27 14:55:00,398.37,398.42,398.04,398.1,12267.940505916838,398.37,398.42,398.04,398.1,12267.9405
2015-03-27 15:00:00,398.2,398.77,398.12,398.23,11616.54543480621,398.2,398.77,398.12,398.23,11616.5454
2015-03-27 15:05:00,398.23,398.78,398.05,398.24,23667.35425035284,398.23,398.78,398.05,398.24,23667.3543
2015-03-27 15:10:00,398.24,398.95,398.05,398.93,16610.57431332103,398.24,398.95,398.05,398.93,16610.5743
2015-03-27 15:15:00,398.99,399.04,398.27,398.54,20953.20812072522,398.99,399.04,398.27,398.54,20953.2081
2015-03-27 15:20:00,398.56,399.22,398.45,398.47,21278.90565628053,398.56,399.22,398.45,398.47,21278.9057
2015-03-27 15:25:00,398.45,398.45,397.57,397.57,16393.44262295082,398.45,398.45,397.57,397.57,16393.4426
2015-03-27 15:30:00,397.56,398.22,397.52,398.2,34415.37292367821,397.56,398.22,397.52,398.2,34415.3729
2015-03-27 15:35:00,398.16,398.6,397.67,397.94,39517.96764737814,398.16,398.6,397.67,397.94,39517.9676
2015-03-27 15:40:00,397.95,398.38,397.63,397.92,26815.76376072088,397.95,398.38,397.63,397.92,26815.7638
2015-03-27 15:45:00,397.94,397.94,397.04,397.27,51243.07892736945,397.94,397.94,397.04,397.27,51243.0789
2015-03-27 15:50:00,397.37,397.44,396.11,396.54,70459.233525133,397.37,397.44,396.11,396.54,70459.2335
2015-03-27 15:55:00,396.63,396.97,395.48,395.93,120833.7856910216,396.63,396.97,395.48,395.93,120833.7857
2015-03-30 09:30:00,399.46,401.49,399.11,400.22,74150.47226142656,399.46,401.49,399.11,400.22,74150.4723
2015-03-30 09:35:00,400.49,402.52,400.22,401.51,35826.728911084574,400.49,402.52,400.22,401.51,35826.7289
2015-03-30 09:40:00,401.81,401.81,398.91,399.68,44946.25990663337,401.81,401.81,398.91,399.68,44946.2599
2015-03-30 09:45:00,399.7,401.54,399.18,399.8,25838.671154054937,399.7,401.54,399.18,399.8,25838.6712
2015-03-30 09:50:00,399.82,400.24,398.03,399.25,18347.627836282707,399.82,400.24,398.03,399.25,18347.6278
2015-03-30 09:55:00,399.32,400.15,398.76,399.03,9770.92606665943,399.32,400.15,398.76,399.03,9770.9261
2015-03-30 10:00:00,399.42,400.19,397.38,398.02,28769.948974052764,399.42,400.19,397.38,398.02,28769.949
2015-03-30 10:05:00,397.79,399.06,397.57,398.18,19107.58875257844,397.79,399.06,397.57,398.18,19107.5888
2015-03-30 10:10:00,397.92,398.49,397.3,397.47,36586.68982738031,397.92,398.49,397.3,397.47,36586.6898
2015-03-30 10:15:00,397.68,398.99,397.41,398.93,17153.403539246552,397.68,398.99,397.41,398.93,17153.4035
2015-03-30 10:20:00,398.97,399.67,398.35,399.67,18564.75952665292,398.97,399.67,398.35,399.67,18564.7595
2015-03-30 10:25:00,399.47,399.65,398.49,398.77,25078.7102377592,399.47,399.65,398.49,398.77,25078.7102
2015-03-30 10:30:00,398.94,398.94,397.67,398.31,21604.60319183585,398.94,398.94,397.67,398.31,21604.6032
2015-03-30 10:35:00,398.31,400.18,398.31,398.89,20627.510585169905,398.31,400.18,398.31,398.89,20627.5106
2015-03-30 10:40:00,399.38,399.69,398.45,398.88,10422.321137770055,399.38,399.69,398.45,398.88,10422.3211
2015-03-30 10:45:00,398.94,399.29,398.18,398.18,7925.306698512648,398.94,399.29,398.18,398.18,7925.3067
2015-03-30 10:50:00,398.49,398.72,397.57,398.59,10856.584518510475,398.49,398.72,397.57,398.59,10856.5845
2015-03-30 10:55:00,398.66,398.69,397.97,398.42,6513.950711106286,398.66,398.69,397.97,398.42,6513.9507
2015-03-30 11:00:00,398.58,398.6,397.89,397.89,5645.423949625448,398.58,398.6,397.89,397.89,5645.4239
2015-03-30 11:05:00,397.91,398.24,397.68,398.15,5211.160568885029,397.91,398.24,397.68,398.15,5211.1606
2015-03-30 11:10:00,397.97,399.93,397.97,399.48,19324.72044294865,397.97,399.93,397.97,399.48,19324.7204
2015-03-30 11:15:00,399.76,399.79,398.51,398.51,2279.8827488872003,399.76,399.79,398.51,398.51,2279.8827
2015-03-30 11:20:00,398.32,398.67,398.12,398.19,6079.687330365867,398.32,398.67,398.12,398.19,6079.6873
2015-03-30 11:25:00,398.17,399.25,397.87,398.78,8902.399305178591,398.17,399.25,397.87,398.78,8902.3993
2015-03-30 11:30:00,398.5,398.51,397.92,398.1,3799.804581478667,398.5,398.51,397.92,398.1,3799.8046
2015-03-30 11:35:00,398.31,398.82,398.15,398.43,4016.936271848877,398.31,398.82,398.15,398.43,4016.9363
2015-03-30 11:40:00,398.34,398.5,396.95,397.02,12267.940505916838,398.34,398.5,396.95,397.02,12267.9405
2015-03-30 11:45:00,397.15,397.71,396.77,396.83,14982.086635544458,397.15,397.71,396.77,396.83,14982.0866
2015-03-30 11:50:00,396.99,397.08,395.62,396.42,27575.724677016613,396.99,397.08,395.62,396.42,27575.7247
2015-03-30 11:55:00,396.4,397.96,396.4,397.96,12050.80881554663,396.4,397.96,396.4,397.96,12050.8088
2015-03-30 12:00:00,398.14,398.24,397.22,397.3,11942.242970361523,398.14,398.24,397.22,397.3,11942.243
2015-03-30 12:05:00,397.18,398.09,396.62,396.99,21061.773965910324,397.18,398.09,396.62,396.99,21061.774
2015-03-30 12:10:00,397.21,397.51,396.82,397.45,3474.1070459233524,397.21,397.51,396.82,397.45,3474.107
2015-03-30 12:15:00,397.22,398.18,397.05,397.83,7165.345782216915,397.22,398.18,397.05,397.83,7165.3458
2015-03-30 12:20:00,397.92,398.03,397.09,397.25,4451.199652589296,397.92,398.03,397.09,397.25,4451.1997
2015-03-30 12:25:00,397.28,397.95,396.97,397.75,12376.506351101943,397.28,397.95,396.97,397.75,12376.5064
2015-03-30 12:30:00,397.64,397.65,396.6,396.88,17696.232765172077,397.64,397.65,396.6,396.88,17696.2328
2015-03-30 12:35:00,396.78,397.17,396.58,396.67,6296.819020736077,396.78,397.17,396.58,396.67,6296.819
2015-03-30 12:40:00,396.71,397.31,396.71,397.28,4994.02887851482,396.71,397.31,396.71,397.28,4994.0289
2015-03-30 12:45:00,397.15,397.45,396.82,397.3,15850.613397025296,397.15,397.45,396.82,397.3,15850.6134
2015-03-30 12:50:00,397.22,397.44,396.52,397.44,8793.833459993486,397.22,397.44,396.52,397.44,8793.8335
2015-03-30 12:55:00,397.43,398.01,396.98,397.36,13245.033112582782,397.43,398.01,396.98,397.36,13245.0331
2015-03-30 13:00:00,397.36,398.15,397.14,397.61,13136.467267397677,397.36,398.15,397.14,397.61,13136.4673
2015-03-30 13:05:00,397.52,397.79,397.11,397.11,10313.755292584952,397.52,397.79,397.11,397.11,10313.7553
2015-03-30 13:10:00,396.99,397.82,396.75,397.82,5862.555639995658,396.99,397.82,396.75,397.82,5862.5556
2015-03-30 13:15:00,397.47,397.49,396.99,397.33,6622.516556291391,397.47,397.49,396.99,397.33,6622.5166
2015-03-30 13:20:00,397.45,398.15,397.4,397.77,17044.837694061447,397.45,398.15,397.4,397.77,17044.8377
2015-03-30 13:25:00,397.58,398.38,397.11,398.25,10205.189447399847,397.58,398.38,397.11,398.25,10205.1894
2015-03-30 13:30:00,398.59,399.16,397.93,397.93,19107.58875257844,398.59,399.16,397.93,397.93,19107.5888
2015-03-30 13:35:00,397.85,398.19,397.63,397.72,8251.004234067963,397.85,398.19,397.63,397.72,8251.0042
2015-03-30 13:40:00,397.96,399.52,397.95,398.27,19324.72044294865,397.96,399.52,397.95,398.27,19324.7204
2015-03-30 13:45:00,398.72,398.8,398.0,398.64,10096.623602214744,398.72,398.8,398.0,398.64,10096.6236
2015-03-30 13:50:00,398.67,399.0,397.36,397.92,25295.84192812941,398.67,399.0,397.36,397.92,25295.8419
2015-03-30 13:55:00,397.64,397.64,396.75,396.85,6188.253175550972,397.64,397.64,396.75,396.85,6188.2532
2015-03-30 14:00:00,397.03,397.8,396.94,397.04,11290.847899250895,397.03,397.8,396.94,397.04,11290.8479
2015-03-30 14:05:00,397.2,397.73,396.27,396.59,8251.004234067963,397.2,397.73,396.27,396.59,8251.0042
2015-03-30 14:10:00,396.36,397.22,396.15,397.05,23124.52502442732,396.36,397.22,396.15,397.05,23124.525
2015-03-30 14:15:00,397.32,397.96,396.55,396.55,7056.77993703181,397.32,397.96,396.55,396.55,7056.7799
2015-03-30 14:20:00,396.4,396.7,396.28,396.48,5102.5947236999245,396.4,396.7,396.28,396.48,5102.5947
2015-03-30 14:25:00,396.28,396.98,396.03,396.77,14764.95494517425,396.28,396.98,396.03,396.77,14764.9549
2015-03-30 14:30:00,396.81,397.07,396.64,396.8,16176.31093258061,396.81,397.07,396.64,396.8,16176.3109
2015-03-30 14:35:00,396.8,397.06,396.5,396.77,5536.858104440344,396.8,397.06,396.5,396.77,5536.8581
2015-03-30 14:40:00,396.61,396.67,395.94,396.22,8902.399305178591,396.61,396.67,395.94,396.22,8902.3993
2015-03-30 14:45:00,396.05,396.48,396.05,396.13,3365.541200738248,396.05,396.48,396.05,396.13,3365.5412
2015-03-30 14:50:00,396.12,396.12,395.45,395.74,12267.940505916838,396.12,396.12,395.45,395.74,12267.9405
2015-03-30 14:55:00,395.35,395.75,394.78,395.3,32135.49017479101,395.35,395.75,394.78,395.3,32135.4902
2015-03-30 15:00:00,395.23,395.59,395.02,395.29,22581.69579850179,395.23,395.59,395.02,395.29,22581.6958
2015-03-30 15:05:00,395.33,395.78,395.12,395.58,21604.60319183585,395.33,395.78,395.12,395.58,21604.6032
2015-03-30 15:10:00,395.43,395.7,394.92,395.21,27792.85636738682,395.43,395.7,394.92,395.21,27792.8564
2015-03-30 15:15:00,395.35,395.69,394.99,395.45,19867.549668874173,395.35,395.69,394.99,395.45,19867.5497
2015-03-30 15:20:00,395.46,395.87,395.27,395.32,20736.07643035501,395.46,395.87,395.27,395.32,20736.0764
2015-03-30 15:25:00,395.27,395.64,395.1,395.51,16502.008468135926,395.27,395.64,395.1,395.51,16502.0085
2015-03-30 15:30:00,395.47,396.4,395.2,396.4,41255.02117033981,395.47,396.4,395.2,396.4,41255.0212
2015-03-30 15:35:00,396.65,397.02,396.4,396.63,18021.930300727392,396.65,397.02,396.4,396.63,18021.9303
2015-03-30 15:40:00,396.78,397.22,396.51,397.03,27250.02714146129,396.78,397.22,396.51,397.03,27250.0271
2015-03-30 15:45:00,396.93,397.57,396.84,397.57,14764.95494517425,396.93,397.57,396.84,397.57,14764.9549
2015-03-30 15:50:00,397.57,397.6,397.05,397.42,28227.11974812724,397.57,397.6,397.05,397.42,28227.1197
2015-03-30 15:55:00,397.45,397.91,397.19,397.58,38432.30919552709,397.45,397.91,397.19,397.58,38432.3092
2015-03-31 09:30:00,396.22,396.89,395.62,396.57,36043.860601454784,396.22,396.89,395.62,396.57,36043.8606
2015-03-31 09:35:00,396.47,396.57,394.69,394.69,19758.98382368907,396.47,396.57,394.69,394.69,19758.9838
2015-03-31 09:40:00,394.52,394.52,393.08,393.35,18130.496145912497,394.52,394.52,393.08,393.35,18130.4961
2015-03-31 09:45:00,393.57,394.39,393.34,394.39,18239.0619910976,393.57,394.39,393.34,394.39,18239.062
2015-03-31 09:50:00,394.17,394.56,393.08,394.56,13787.862338508306,394.17,394.56,393.08,394.56,13787.8623
2015-03-31 09:55:00,394.51,394.51,393.03,394.47,29312.77819997829,394.51,394.51,393.03,394.47,29312.7782
2015-03-31 10:00:00,394.66,395.67,394.45,394.64,17587.666919986972,394.66,395.67,394.45,394.64,17587.6669
2015-03-31 10:05:00,394.87,395.58,394.35,394.78,8793.833459993486,394.87,395.58,394.35,394.78,8793.8335
2015-03-31 10:10:00,394.78,394.88,393.69,393.69,7273.91162740202,394.78,394.88,393.69,393.69,7273.9116
2015-03-31 10:15:00,393.69,394.13,393.18,393.72,6731.082401476496,393.69,394.13,393.18,393.72,6731.0824
2015-03-31 10:20:00,393.74,394.45,393.31,394.28,6405.384865921182,393.74,394.45,393.31,394.28,6405.3849
2015-03-31 10:25:00,394.46,394.72,393.83,394.09,7708.175008142439,394.46,394.72,393.83,394.09,7708.175
2015-03-31 10:30:00,394.19,395.0,394.1,394.55,7708.175008142439,394.19,395.0,394.1,394.55,7708.175
2015-03-31 10:35:00,394.67,395.32,394.29,395.32,19324.72044294865,394.67,395.32,394.29,395.32,19324.7204
2015-03-31 10:40:00,394.79,394.79,393.79,394.2,13896.42818369341,394.79,394.79,393.79,394.2,13896.4282
2015-03-31 10:45:00,394.37,395.73,394.35,395.67,30072.73911627402,394.37,395.73,394.35,395.67,30072.7391
2015-03-31 10:50:00,395.62,395.64,394.99,395.15,10530.886982955162,395.62,395.64,394.99,395.15,10530.887
2015-03-31 10:55:00,395.4,397.24,395.33,396.28,28661.38312886766,395.4,397.24,395.33,396.28,28661.3831
2015-03-31 11:00:00,396.55,397.1,396.29,396.46,17261.969384431657,396.55,397.1,396.29,396.46,17261.9694
2015-03-31 11:05:00,396.45,398.52,396.35,398.52,23884.48594072305,396.45,398.52,396.35,398.52,23884.4859
2015-03-31 11:10:00,398.52,399.39,398.09,399.18,23667.35425035284,398.52,399.39,398.09,399.18,23667.3543
2015-03-31 11:15:00,399.3,399.74,398.61,398.83,25838.671154054937,399.3,399.74,398.61,398.83,25838.6712
2015-03-31 11:20:00,398.74,398.87,397.69,397.7,18456.19368146781,398.74,398.87,397.69,397.7,18456.1937
2015-03-31 11:25:00,397.45,398.07,397.02,397.48,15850.613397025296,397.45,398.07,397.02,397.48,15850.6134
2015-03-31 11:30:00,397.51,398.02,396.07,396.07,15850.613397025296,397.51,398.02,396.07,396.07,15850.6134
2015-03-31 11:35:00,396.36,397.26,395.93,397.25,13027.901422212572,396.36,397.26,395.93,397.25,13027.9014
2015-03-31 11:40:00,397.06,397.4,395.58,395.59,10639.452828140267,397.06,397.4,395.58,395.59,10639.4528
2015-03-31 11:45:00,395.96,396.99,395.52,396.51,19216.154597763543,395.96,396.99,395.52,396.51,19216.1546
2015-03-31 11:50:00,396.49,396.89,396.24,396.24,4776.89718814461,396.49,396.89,396.24,396.24,4776.8972
2015-03-31 11:55:00,396.14,396.7,396.07,396.18,7925.306698512648,396.14,396.7,396.07,396.18,7925.3067
2015-03-31 12:00:00,396.14,396.38,395.61,395.71,9988.05775702964,396.14,396.38,395.61,395.71,9988.0578
2015-03-31 12:05:00,395.8,396.25,395.62,395.62,9879.491911844534,395.8,396.25,395.62,395.62,9879.4919
2015-03-31 12:10:00,395.62,396.52,395.6,396.04,8793.833459993486,395.62,396.52,395.6,396.04,8793.8335
2015-03-31 12:15:00,395.74,396.98,395.72,396.98,6188.253175550972,395.74,396.98,395.72,396.98,6188.2532
2015-03-31 12:20:00,396.98,397.39,396.62,396.95,8793.833459993486,396.98,397.39,396.62,396.95,8793.8335
2015-03-31 12:25:00,396.74,397.31,396.35,396.45,9988.05775702964,396.74,397.31,396.35,396.45,9988.0578
2015-03-31 12:30:00,396.33,396.38,394.88,395.33,17479.101074801867,396.33,396.38,394.88,395.33,17479.1011
2015-03-31 12:35:00,395.33,396.61,395.15,395.15,9228.096840733906,395.33,396.61,395.15,395.15,9228.0968
2015-03-31 12:40:00,395.46,396.02,395.02,395.52,24753.012702203887,395.46,396.02,395.02,395.52,24753.0127
2015-03-31 12:45:00,395.24,395.82,395.21,395.47,2605.5802844425143,395.24,395.82,395.21,395.47,2605.5803
2015-03-31 12:50:00,395.67,395.96,395.47,395.64,8033.872543697753,395.67,395.96,395.47,395.64,8033.8725
2015-03-31 12:55:00,395.7,396.16,395.54,395.88,6405.384865921182,395.7,396.16,395.54,395.88,6405.3849
2015-03-31 13:00:00,395.87,396.21,395.44,395.71,2388.448594072305,395.87,396.21,395.44,395.71,2388.4486
2015-03-31 13:05:00,395.7,395.7,395.54,395.65,4125.502117033981,395.7,395.7,395.54,395.65,4125.5021
2015-03-31 13:10:00,395.72,395.72,395.15,395.56,2605.5802844425143,395.72,395.72,395.15,395.56,2605.5803
2015-03-31 13:15:00,395.56,395.75,395.36,395.75,6839.648246661601,395.56,395.75,395.36,395.75,6839.6482
2015-03-31 13:20:00,395.61,395.8,395.26,395.8,3582.6728911084574,395.61,395.8,395.26,395.8,3582.6729
2015-03-31 13:25:00,395.61,396.24,395.61,396.05,15199.218325914668,395.61,396.24,395.61,396.05,15199.2183
2015-03-31 13:30:00,395.93,396.42,395.84,396.35,22690.261643686896,395.93,396.42,395.84,396.35,22690.2616
2015-03-31 13:35:00,396.17,396.17,395.34,395.47,8033.872543697753,396.17,396.17,395.34,395.47,8033.8725
2015-03-31 13:40:00,395.39,395.92,395.39,395.92,10639.452828140267,395.39,395.92,395.39,395.92,10639.4528
2015-03-31 13:45:00,395.98,396.15,395.35,395.58,18673.325371838026,395.98,396.15,395.35,395.58,18673.3254
2015-03-31 13:50:00,395.59,395.93,394.77,394.86,9010.965150363696,395.59,395.93,394.77,394.86,9010.9652
2015-03-31 13:55:00,394.95,395.0,393.76,393.83,16827.70600369124,394.95,395.0,393.76,393.83,16827.706
2015-03-31 14:00:00,393.74,394.1,393.06,393.16,14547.82325480404,393.74,394.1,393.06,393.16,14547.8233
2015-03-31 14:05:00,393.33,394.56,393.33,394.07,6296.819020736077,393.33,394.56,393.33,394.07,6296.819
2015-03-31 14:10:00,394.23,394.79,393.48,394.41,5753.989794810553,394.23,394.79,393.48,394.41,5753.9898
2015-03-31 14:15:00,393.99,393.99,393.44,393.57,14439.257409618936,393.99,393.99,393.44,393.57,14439.2574
2015-03-31 14:20:00,393.6,394.62,393.45,394.42,31701.22679405059,393.6,394.62,393.45,394.42,31701.2268
2015-03-31 14:25:00,394.46,394.49,393.92,394.2,6296.819020736077,394.46,394.49,393.92,394.2,6296.819
2015-03-31 14:30:00,394.35,394.53,393.67,393.88,5862.555639995658,394.35,394.53,393.67,393.88,5862.5556
2015-03-31 14:35:00,393.77,393.99,393.12,393.33,14764.95494517425,393.77,393.99,393.12,393.33,14764.9549
2015-03-31 14:40:00,393.23,393.55,393.09,393.34,8902.399305178591,393.23,393.55,393.09,393.34,8902.3993
2015-03-31 14:45:00,393.25,394.0,393.05,393.85,9228.096840733906,393.25,394.0,393.05,393.85,9228.0968
2015-03-31 14:50:00,394.0,394.07,393.65,393.89,6513.950711106286,394.0,394.07,393.65,393.89,6513.9507
2015-03-31 14:55:00,393.83,393.83,393.34,393.55,17044.837694061447,393.83,393.83,393.34,393.55,17044.8377
2015-03-31 15:00:00,393.51,393.51,392.62,392.78,6296.819020736077,393.51,393.51,392.62,392.78,6296.819
2015-03-31 15:05:00,392.69,392.84,391.57,392.02,35175.333839973944,392.69,392.84,391.57,392.02,35175.3338
2015-03-31 15:10:00,392.02,392.02,391.24,391.24,22473.12995331669,392.02,392.02,391.24,391.24,22473.13
2015-03-31 15:15:00,391.24,391.24,389.9,390.01,29855.60742590381,391.24,391.24,389.9,390.01,29855.6074
2015-03-31 15:20:00,389.99,391.0,389.45,389.53,23667.35425035284,389.99,391.0,389.45,389.53,23667.3543
2015-03-31 15:25:00,389.73,390.69,389.66,390.3,32569.75355553143,389.73,390.69,389.66,390.3,32569.7536
2015-03-31 15:30:00,390.31,390.53,389.44,390.33,19867.549668874173,390.31,390.53,389.44,390.33,19867.5497
2015-03-31 15:35:00,390.44,390.82,390.11,390.59,32461.187710346327,390.44,390.82,390.11,390.59,32461.1877
2015-03-31 15:40:00,390.59,391.02,390.04,390.26,21278.90565628053,390.59,391.02,390.04,390.26,21278.9057
2015-03-31 15:45:00,390.29,390.51,390.07,390.31,35501.03137552926,390.29,390.51,390.07,390.31,35501.0314
2015-03-31 15:50:00,390.2,390.2,388.96,388.96,50374.55216588861,390.2,390.2,388.96,388.96,50374.5522
2015-03-31 15:55:00,388.86,389.75,388.8,389.13,87069.80783845403,388.86,389.75,388.8,389.13,87069.8078
2015-04-01 09:30:00,389.81,390.06,385.62,386.86,70567.7993703181,389.81,390.06,385.62,386.86,70567.7994
2015-04-01 09:35:00,385.94,386.61,382.51,383.15,60796.87330365867,385.94,386.61,382.51,383.15,60796.8733
2015-04-01 09:40:00,382.68,383.31,380.5,380.5,63293.88774291608,382.68,383.31,380.5,380.5,63293.8877
2015-04-01 09:45:00,380.61,382.62,379.95,381.16,84681.35924438172,380.61,382.62,379.95,381.16,84681.3592
2015-04-01 09:50:00,381.16,381.16,378.54,379.77,55694.27857995874,381.16,381.16,378.54,379.77,55694.2786
2015-04-01 09:55:00,379.72,380.36,377.99,379.57,44837.69406144827,379.72,380.36,377.99,379.57,44837.6941
2015-04-01 10:00:00,379.8,381.79,379.57,381.34,57539.89794810553,379.8,381.79,379.57,381.34,57539.8979
2015-04-01 10:05:00,381.57,381.59,380.41,380.41,50808.81554662903,381.57,381.59,380.41,380.41,50808.8155
2015-04-01 10:10:00,380.38,380.9,379.18,379.36,34198.241233308,380.38,380.9,379.18,379.36,34198.2412
2015-04-01 10:15:00,379.45,381.8,378.75,381.04,37129.51905330584,379.45,381.8,378.75,381.04,37129.5191
2015-04-01 10:20:00,381.11,381.92,378.57,379.28,54934.317663663016,381.11,381.92,378.57,379.28,54934.3177
2015-04-01 10:25:00,379.27,379.47,376.51,378.08,38758.0067310824,379.27,379.47,376.51,378.08,38758.0067
2015-04-01 10:30:00,377.95,378.18,376.1,376.69,30724.13418738465,377.95,378.18,376.1,376.69,30724.1342
2015-04-01 10:35:00,376.67,377.18,375.39,377.14,50265.98632070351,376.67,377.18,375.39,377.14,50265.9863
2015-04-01 10:40:00,377.0,379.42,376.96,378.58,57322.76625773532,377.0,379.42,376.96,378.58,57322.7663
2015-04-01 10:45:00,378.74,379.94,378.61,379.94,43209.2063836717,378.74,379.94,378.61,379.94,43209.2064
2015-04-01 10:50:00,379.95,381.77,379.78,381.46,55911.41027032895,379.95,381.77,379.78,381.46,55911.4103
2015-04-01 10:55:00,381.75,382.54,381.13,382.26,48094.669417001416,381.75,382.54,381.13,382.26,48094.6694
2015-04-01 11:00:00,382.23,382.23,380.83,381.26,39517.96764737814,382.23,382.23,380.83,381.26,39517.9676
2015-04-01 11:05:00,380.96,382.26,380.83,381.97,26164.368689610248,380.96,382.26,380.83,381.97,26164.3687
2015-04-01 11:10:00,382.19,383.92,381.85,383.92,36478.1239821952,382.19,383.92,381.85,383.92,36478.124
2015-04-01 11:15:00,384.04,384.38,382.79,383.43,33981.1095429378,384.04,384.38,382.79,383.43,33981.1095
2015-04-01 11:20:00,383.24,384.0,383.18,383.37,18347.627836282707,383.24,384.0,383.18,383.37,18347.6278
2015-04-01 11:25:00,383.26,383.56,380.93,381.77,27901.422212571924,383.26,383.56,380.93,381.77,27901.4222
2015-04-01 11:30:00,381.69,382.7,380.95,380.97,16284.876777765716,381.69,382.7,380.95,380.97,16284.8768
2015-04-01 11:35:00,381.17,382.86,381.11,382.33,30181.304961459125,381.17,382.86,381.11,382.33,30181.305
2015-04-01 11:40:00,382.6,382.64,381.34,381.46,17479.101074801867,382.6,382.64,381.34,381.46,17479.1011
2015-04-01 11:45:00,381.65,382.57,380.62,382.13,14656.389099989145,381.65,382.57,380.62,382.13,14656.3891
2015-04-01 11:50:00,382.06,382.67,382.06,382.62,4776.89718814461,382.06,382.67,382.06,382.62,4776.8972
2015-04-01 11:55:00,382.67,382.97,381.35,382.29,12050.80881554663,382.67,382.97,381.35,382.29,12050.8088
2015-04-01 12:00:00,381.99,383.18,381.86,382.37,34958.202149603734,381.99,383.18,381.86,382.37,34958.2021
2015-04-01 12:05:00,382.42,382.45,381.75,382.03,7165.345782216915,382.42,382.45,381.75,382.03,7165.3458
2015-04-01 12:10:00,381.99,382.28,380.44,381.93,10748.018673325372,381.99,382.28,380.44,381.93,10748.0187
2015-04-01 12:15:00,381.98,382.32,381.44,381.79,9010.965150363696,381.98,382.32,381.44,381.79,9010.9652
2015-04-01 12:20:00,381.34,382.16,380.96,381.26,5862.555639995658,381.34,382.16,380.96,381.26,5862.5556
2015-04-01 12:25:00,381.43,382.13,381.43,381.75,10748.018673325372,381.43,382.13,381.43,381.75,10748.0187
2015-04-01 12:30:00,381.48,381.5,380.07,380.4,8468.135924438173,381.48,381.5,380.07,380.4,8468.1359
2015-04-01 12:35:00,380.08,380.35,379.04,379.9,13353.598957767888,380.08,380.35,379.04,379.9,13353.599
2015-04-01 12:40:00,380.05,381.15,379.96,380.99,10965.150363695582,380.05,381.15,379.96,380.99,10965.1504
2015-04-01 12:45:00,381.28,381.29,380.66,381.0,6188.253175550972,381.28,381.29,380.66,381.0,6188.2532
2015-04-01 12:50:00,381.1,382.26,380.41,381.89,16719.140158506136,381.1,382.26,380.41,381.89,16719.1402
2015-04-01 12:55:00,381.91,381.91,380.54,380.83,13570.730648138097,381.91,381.91,380.54,380.83,13570.7306
2015-04-01 13:00:00,380.64,380.67,379.89,380.06,8359.570079253068,380.64,380.67,379.89,380.06,8359.5701
2015-04-01 13:05:00,380.01,380.52,379.51,380.23,7925.306698512648,380.01,380.52,379.51,380.23,7925.3067
2015-04-01 13:10:00,380.24,380.87,379.96,380.0,8359.570079253068,380.24,380.87,379.96,380.0,8359.5701
2015-04-01 13:15:00,380.05,380.97,379.94,380.23,7273.91162740202,380.05,380.97,379.94,380.23,7273.9116
2015-04-01 13:20:00,379.96,380.45,379.45,379.94,8468.135924438173,379.96,380.45,379.45,379.94,8468.1359
2015-04-01 13:25:00,380.01,381.05,379.76,380.03,15199.218325914668,380.01,381.05,379.76,380.03,15199.2183
2015-04-01 13:30:00,380.41,380.95,379.5,379.5,26924.329605905983,380.41,380.95,379.5,379.5,26924.3296
2015-04-01 13:35:00,379.65,380.12,379.41,379.7,13027.901422212572,379.65,380.12,379.41,379.7,13027.9014
2015-04-01 13:40:00,379.87,381.23,379.54,380.05,22364.564108131584,379.87,381.23,379.54,380.05,22364.5641
2015-04-01 13:45:00,380.06,380.09,379.05,379.43,28118.55390294213,380.06,380.09,379.05,379.43,28118.5539
2015-04-01 13:50:00,379.49,379.88,379.08,379.34,13570.730648138097,379.49,379.88,379.08,379.34,13570.7306
2015-04-01 13:55:00,379.32,379.57,379.07,379.11,9770.92606665943,379.32,379.57,379.07,379.11,9770.9261
2015-04-01 14:00:00,379.1,379.99,379.1,379.5,17913.364455542287,379.1,379.99,379.1,379.5,17913.3645
2015-04-01 14:05:00,379.58,379.86,379.12,379.72,18021.930300727392,379.58,379.86,379.12,379.72,18021.9303
2015-04-01 14:10:00,379.52,380.37,378.86,379.0,14982.086635544458,379.52,380.37,378.86,379.0,14982.0866
2015-04-01 14:15:00,379.15,379.39,378.24,378.55,19216.154597763543,379.15,379.39,378.24,378.55,19216.1546
2015-04-01 14:20:00,378.57,378.83,377.58,378.65,25838.671154054937,378.57,378.83,377.58,378.65,25838.6712
2015-04-01 14:25:00,378.58,378.9,377.65,378.06,14764.95494517425,378.58,378.9,377.65,378.06,14764.9549
2015-04-01 14:30:00,377.76,378.2,377.29,378.07,28552.817283682554,377.76,378.2,377.29,378.07,28552.8173
2015-04-01 14:35:00,377.96,378.94,377.4,378.71,11399.413744436,377.96,378.94,377.4,378.71,11399.4137
2015-04-01 14:40:00,378.96,379.32,378.54,378.77,17804.798610357182,378.96,379.32,378.54,378.77,17804.7986
2015-04-01 14:45:00,378.67,379.49,378.47,379.49,20953.20812072522,378.67,379.49,378.47,379.49,20953.2081
2015-04-01 14:50:00,379.49,380.2,379.49,380.0,10313.755292584952,379.49,380.2,379.49,380.0,10313.7553
2015-04-01 14:55:00,380.1,380.38,379.51,379.8,15959.1792422104,380.1,380.38,379.51,379.8,15959.1792
2015-04-01 15:00:00,379.77,380.04,378.43,379.24,17479.101074801867,379.77,380.04,378.43,379.24,17479.1011
2015-04-01 15:05:00,379.55,379.77,378.17,378.18,9445.228531104114,379.55,379.77,378.17,378.18,9445.2285
2015-04-01 15:10:00,378.46,379.45,378.22,379.34,15524.915861469985,378.46,379.45,378.22,379.34,15524.9159
2015-04-01 15:15:00,379.32,379.71,378.97,379.01,10530.886982955162,379.32,379.71,378.97,379.01,10530.887
2015-04-01 15:20:00,378.78,380.41,378.44,380.41,5645.423949625448,378.78,380.41,378.44,380.41,5645.4239
2015-04-01 15:25:00,380.31,380.32,378.84,379.46,12702.203886657258,380.31,380.32,378.84,379.46,12702.2039
2015-04-01 15:30:00,379.31,379.64,378.32,379.36,17913.364455542287,379.31,379.64,378.32,379.36,17913.3645
2015-04-01 15:35:00,379.39,380.34,379.35,379.65,25404.40777331452,379.39,380.34,379.35,379.65,25404.4078
2015-04-01 15:40:00,379.65,380.8,379.14,379.85,26707.197915535773,379.65,380.8,379.14,379.85,26707.1979
2015-04-01 15:45:00,380.0,380.31,379.36,379.51,44294.86483552275,380.0,380.31,379.36,379.51,44294.8648
2015-04-01 15:50:00,379.41,381.15,379.34,380.6,117576.81033546849,379.41,381.15,379.34,380.6,117576.8103
2015-04-01 15:55:00,380.7,381.36,380.69,381.15,103028.98708066445,380.7,381.36,380.69,381.15,103028.9871
2015-04-02 09:30:00,381.81,383.62,378.29,380.28,90435.34903919228,381.81,383.62,378.29,380.28,90435.349
2015-04-02 09:35:00,381.14,381.14,378.61,379.77,38106.61165997177,381.14,381.14,378.61,379.77,38106.6117
2015-04-02 09:40:00,379.76,380.56,378.61,380.34,23884.48594072305,379.76,380.56,378.61,380.34,23884.4859
2015-04-02 09:45:00,380.06,381.51,379.49,380.29,30941.26587775486,380.06,381.51,379.49,380.29,30941.2659
2015-04-02 09:50:00,380.01,381.79,380.01,381.0,36369.5581370101,380.01,381.79,380.01,381.0,36369.5581
2015-04-02 09:55:00,380.55,381.34,380.18,380.83,18130.496145912497,380.55,381.34,380.18,380.83,18130.4961
2015-04-02 10:00:00,380.76,381.34,379.71,380.96,28987.08066442297,380.76,381.34,379.71,380.96,28987.0807
2015-04-02 10:05:00,380.99,381.24,380.2,381.19,15090.652480729565,380.99,381.24,380.2,381.19,15090.6525
2015-04-02 10:10:00,381.25,381.8,380.46,380.47,30398.43665182933,381.25,381.8,380.46,380.47,30398.4367
2015-04-02 10:15:00,380.68,380.93,379.49,380.23,19867.549668874173,380.68,380.93,379.49,380.23,19867.5497
2015-04-02 10:20:00,380.21,380.29,379.03,379.24,29747.041580718706,380.21,380.29,379.03,379.24,29747.0416
2015-04-02 10:25:00,379.18,380.12,379.18,379.67,26815.76376072088,379.18,380.12,379.18,379.67,26815.7638
2015-04-02 10:30:00,379.67,380.33,379.54,380.0,18130.496145912497,379.67,380.33,379.54,380.0,18130.4961
2015-04-02 10:35:00,380.13,380.13,379.35,379.36,13353.598957767888,380.13,380.13,379.35,379.36,13353.599
2015-04-02 10:40:00,379.46,379.94,378.98,379.39,25621.539463684727,379.46,379.94,378.98,379.39,25621.5395
2015-04-02 10:45:00,379.29,379.6,379.05,379.24,17044.837694061447,379.29,379.6,379.05,379.24,17044.8377
2015-04-02 10:50:00,379.17,379.17,378.24,378.43,15959.1792422104,379.17,379.17,378.24,378.43,15959.1792
2015-04-02 10:55:00,378.52,379.63,378.51,379.63,19433.28628813376,378.52,379.63,378.51,379.63,19433.2863
2015-04-02 11:00:00,379.59,380.18,379.36,380.18,7056.77993703181,379.59,380.18,379.36,380.18,7056.7799
2015-04-02 11:05:00,380.17,381.2,380.05,380.55,13027.901422212572,380.17,381.2,380.05,380.55,13027.9014
2015-04-02 11:10:00,380.64,381.34,380.41,381.25,11725.111279991315,380.64,381.34,380.41,381.25,11725.1113
2015-04-02 11:15:00,381.3,381.52,380.65,381.45,9553.79437628922,381.3,381.52,380.65,381.45,9553.7944
2015-04-02 11:20:00,381.36,381.69,381.12,381.33,12593.638041472152,381.36,381.69,381.12,381.33,12593.638
2015-04-02 11:25:00,381.34,381.71,381.02,381.16,11942.242970361523,381.34,381.71,381.02,381.16,11942.243
2015-04-02 11:30:00,381.39,381.99,381.09,381.89,17587.666919986972,381.39,381.99,381.09,381.89,17587.6669
2015-04-02 11:35:00,382.01,382.86,381.73,382.56,30398.43665182933,382.01,382.86,381.73,382.56,30398.4367
2015-04-02 11:40:00,382.85,382.86,381.81,382.22,10748.018673325372,382.85,382.86,381.81,382.22,10748.0187
2015-04-02 11:45:00,382.1,382.1,381.47,381.84,4234.067962219086,382.1,382.1,381.47,381.84,4234.068
2015-04-02 11:50:00,381.69,381.86,381.16,381.47,4885.463033329715,381.69,381.86,381.16,381.47,4885.463
2015-04-02 11:55:00,381.47,381.47,380.64,380.64,6079.687330365867,381.47,381.47,380.64,380.64,6079.6873
2015-04-02 12:00:00,380.52,380.86,379.93,379.99,8902.399305178591,380.52,380.86,379.93,379.99,8902.3993
2015-04-02 12:05:00,379.91,379.99,379.29,379.72,6948.214091846705,379.91,379.99,379.29,379.72,6948.2141
2015-04-02 12:10:00,379.56,380.27,379.56,380.27,6948.214091846705,379.56,380.27,379.56,380.27,6948.2141
2015-04-02 12:15:00,380.14,380.39,379.28,379.6,20301.8130496146,380.14,380.39,379.28,379.6,20301.813
2015-04-02 12:20:00,379.55,380.37,379.43,380.37,11725.111279991315,379.55,380.37,379.43,380.37,11725.1113
2015-04-02 12:25:00,380.2,380.31,379.63,379.87,3365.541200738248,380.2,380.31,379.63,379.87,3365.5412
2015-04-02 12:30:00,379.87,380.14,379.78,380.02,6188.253175550972,379.87,380.14,379.78,380.02,6188.2532
2015-04-02 12:35:00,379.95,380.64,379.87,380.36,9445.228531104114,379.95,380.64,379.87,380.36,9445.2285
2015-04-02 12:40:00,380.36,381.1,380.24,381.1,18130.496145912497,380.36,381.1,380.24,381.1,18130.4961
2015-04-02 12:45:00,380.9,381.17,380.29,380.65,4668.3313429595055,380.9,381.17,380.29,380.65,4668.3313
2015-04-02 12:50:00,380.46,380.64,379.97,380.03,5862.555639995658,380.46,380.64,379.97,380.03,5862.5556
2015-04-02 12:55:00,379.96,380.18,379.64,380.05,42340.67962219086,379.96,380.18,379.64,380.05,42340.6796
2015-04-02 13:00:00,380.01,380.06,379.64,379.78,4668.3313429595055,380.01,380.06,379.64,379.78,4668.3313
2015-04-02 13:05:00,379.71,379.85,379.24,379.33,10748.018673325372,379.71,379.85,379.24,379.33,10748.0187
2015-04-02 13:10:00,379.47,380.15,379.25,379.94,11507.979589621104,379.47,380.15,379.25,379.94,11507.9796
2015-04-02 13:15:00,380.35,380.71,380.02,380.23,21278.90565628053,380.35,380.71,380.02,380.23,21278.9057
2015-04-02 13:20:00,380.12,381.13,380.12,380.4,11507.979589621104,380.12,381.13,380.12,380.4,11507.9796
2015-04-02 13:25:00,380.14,380.28,379.64,379.86,14764.95494517425,380.14,380.28,379.64,379.86,14764.9549
2015-04-02 13:30:00,380.21,380.68,379.93,380.06,4776.89718814461,380.21,380.68,379.93,380.06,4776.8972
2015-04-02 13:35:00,380.12,380.41,379.5,379.59,10965.150363695582,380.12,380.41,379.5,379.59,10965.1504
2015-04-02 13:40:00,379.63,379.71,378.88,379.27,16393.44262295082,379.63,379.71,378.88,379.27,16393.4426
2015-04-02 13:45:00,379.4,380.13,379.12,380.12,22581.69579850179,379.4,380.13,379.12,380.12,22581.6958
2015-04-02 13:50:00,379.95,380.01,379.55,379.55,9662.360221474324,379.95,380.01,379.55,379.55,9662.3602
2015-04-02 13:55:00,379.59,380.29,379.59,379.94,6405.384865921182,379.59,380.29,379.59,379.94,6405.3849
2015-04-02 14:00:00,379.75,379.98,379.48,379.91,9770.92606665943,379.75,379.98,379.48,379.91,9770.9261
2015-04-02 14:05:00,379.82,379.97,379.23,379.64,10530.886982955162,379.82,379.97,379.23,379.64,10530.887
2015-04-02 14:10:00,379.64,380.44,379.49,380.34,14004.994028878516,379.64,380.44,379.49,380.34,14004.994
2015-04-02 14:15:00,380.5,381.7,380.41,381.7,20084.681359244383,380.5,381.7,380.41,381.7,20084.6814
2015-04-02 14:20:00,381.57,381.6,380.42,380.86,13570.730648138097,381.57,381.6,380.42,380.86,13570.7306
2015-04-02 14:25:00,380.76,380.76,379.71,380.02,14656.389099989145,380.76,380.76,379.71,380.02,14656.3891
2015-04-02 14:30:00,380.03,380.68,379.49,380.01,15959.1792422104,380.03,380.68,379.49,380.01,15959.1792
2015-04-02 14:35:00,379.68,380.04,379.56,379.67,20084.681359244383,379.68,380.04,379.56,379.67,20084.6814
2015-04-02 14:40:00,379.65,379.77,378.95,379.58,19216.154597763543,379.65,379.77,378.95,379.58,19216.1546
2015-04-02 14:45:00,379.52,379.88,379.13,379.72,17696.232765172077,379.52,379.88,379.13,379.72,17696.2328
2015-04-02 14:50:00,379.78,379.89,379.49,379.54,9662.360221474324,379.78,379.89,379.49,379.54,9662.3602
2015-04-02 14:55:00,379.52,379.84,379.24,379.51,9119.5309955488,379.52,379.84,379.24,379.51,9119.531
2015-04-02 15:00:00,379.51,380.22,379.28,379.55,15307.784171099773,379.51,380.22,379.28,379.55,15307.7842
2015-04-02 15:05:00,379.57,379.78,379.49,379.62,14439.257409618936,379.57,379.78,379.49,379.62,14439.2574
2015-04-02 15:10:00,379.62,379.93,379.45,379.78,28118.55390294213,379.62,379.93,379.45,379.78,28118.5539
2015-04-02 15:15:00,379.8,380.12,379.58,379.69,13353.598957767888,379.8,380.12,379.58,379.69,13353.599
2015-04-02 15:20:00,379.78,380.01,379.36,379.67,16827.70600369124,379.78,380.01,379.36,379.67,16827.706
2015-04-02 15:25:00,379.72,379.87,379.49,379.56,17370.535229616762,379.72,379.87,379.49,379.56,17370.5352
2015-04-02 15:30:00,379.5,379.67,379.32,379.36,19324.72044294865,379.5,379.67,379.32,379.36,19324.7204
2015-04-02 15:35:00,379.47,379.99,379.47,379.99,23884.48594072305,379.47,379.99,379.47,379.99,23884.4859
2015-04-02 15:40:00,379.82,380.35,379.7,380.35,22798.827488872,379.82,380.35,379.7,380.35,22798.8275
2015-04-02 15:45:00,380.19,380.62,379.97,380.34,20193.24720442949,380.19,380.62,379.97,380.34,20193.2472
2015-04-02 15:50:00,380.35,380.61,380.09,380.2,44511.99652589296,380.35,380.61,380.09,380.2,44511.9965
2015-04-02 15:55:00,380.13,380.48,379.74,379.74,91412.4416458582,380.13,380.48,379.74,379.74,91412.4416
2015-04-06 09:30:00,376.5,379.9,376.0,379.79,87721.20290956466,376.5,379.9,376.0,379.79,87721.2029
2015-04-06 09:35:00,379.49,380.87,379.48,379.85,62968.19020736076,379.49,380.87,379.48,379.85,62968.1902
2015-04-06 09:40:00,380.14,382.79,379.86,380.76,71870.58951253936,380.14,382.79,379.86,380.76,71870.5895
2015-04-06 09:45:00,381.18,381.69,380.84,381.34,58842.68809032679,381.18,381.69,380.84,381.34,58842.6881
2015-04-06 09:50:00,381.15,381.33,379.71,379.88,60145.47823254804,381.15,381.33,379.71,379.88,60145.4782
2015-04-06 09:55:00,379.71,380.85,379.06,379.42,50808.81554662903,379.71,380.85,379.06,379.42,50808.8155
2015-04-06 10:00:00,378.7,379.34,378.19,378.26,33872.54369775269,378.7,379.34,378.19,378.26,33872.5437
2015-04-06 10:05:00,378.44,380.06,378.27,378.79,36478.1239821952,378.44,380.06,378.27,378.79,36478.124
2015-04-06 10:10:00,378.79,378.8,378.2,378.57,16067.745087395506,378.79,378.8,378.2,378.57,16067.7451
2015-04-06 10:15:00,378.85,379.57,378.56,378.95,10422.321137770055,378.85,379.57,378.56,378.95,10422.3211
2015-04-06 10:20:00,379.5,380.41,379.13,380.39,29095.64650960808,379.5,380.41,379.13,380.39,29095.6465
2015-04-06 10:25:00,380.11,380.41,379.49,380.37,35175.333839973944,380.11,380.41,379.49,380.37,35175.3338
2015-04-06 10:30:00,380.41,381.13,380.01,380.15,19324.72044294865,380.41,381.13,380.01,380.15,19324.7204
2015-04-06 10:35:00,380.29,380.87,380.03,380.33,46683.31342959505,380.29,380.87,380.03,380.33,46683.3134
2015-04-06 10:40:00,380.47,380.97,380.1,380.83,67745.08739550538,380.47,380.97,380.1,380.83,67745.0874
2015-04-06 10:45:00,380.73,381.05,380.23,380.48,24535.88101183368,380.73,381.05,380.23,380.48,24535.881
2015-04-06 10:50:00,380.91,380.96,380.27,380.91,17587.666919986972,380.91,380.96,380.27,380.91,17587.6669
2015-04-06 10:55:00,380.54,381.67,380.41,381.02,21930.300727391164,380.54,381.67,380.41,381.02,21930.3007
2015-04-06 11:00:00,380.98,381.3,380.31,380.7,37563.782434046254,380.98,381.3,380.31,380.7,37563.7824
2015-04-06 11:05:00,380.89,382.72,380.7,381.94,35175.333839973944,380.89,382.72,380.7,381.94,35175.3338
2015-04-06 11:10:00,381.92,382.13,380.71,381.05,12376.506351101943,381.92,382.13,380.71,381.05,12376.5064
2015-04-06 11:15:00,381.06,381.69,380.64,380.99,23233.09086961242,381.06,381.69,380.64,380.99,23233.0909
2015-04-06 11:20:00,380.64,381.67,380.58,381.12,14982.086635544458,380.64,381.67,380.58,381.12,14982.0866
2015-04-06 11:25:00,380.78,381.75,380.78,381.69,9119.5309955488,380.78,381.75,380.78,381.69,9119.531
2015-04-06 11:30:00,381.74,382.27,381.4,381.59,38215.17750515688,381.74,382.27,381.4,381.59,38215.1775
2015-04-06 11:35:00,381.35,382.41,381.35,382.41,9988.05775702964,381.35,382.41,381.35,382.41,9988.0578
2015-04-06 11:40:00,382.38,382.62,381.25,381.25,45163.39159700358,382.38,382.62,381.25,381.25,45163.3916
2015-04-06 11:45:00,381.65,382.09,381.45,381.59,22147.43241776137,381.65,382.09,381.45,381.59,22147.4324
2015-04-06 11:50:00,381.69,382.04,380.99,381.0,19324.72044294865,381.69,382.04,380.99,381.0,19324.7204
2015-04-06 11:55:00,381.23,381.84,380.95,381.84,24101.61763109326,381.23,381.84,380.95,381.84,24101.6176
2015-04-06 12:00:00,381.79,382.51,381.79,382.51,19541.85213331886,381.79,382.51,381.79,382.51,19541.8521
2015-04-06 12:05:00,382.42,383.52,382.03,383.2,100531.97264140702,382.42,383.52,382.03,383.2,100531.9726
2015-04-06 12:10:00,383.0,383.4,381.59,382.34,39735.09933774835,383.0,383.4,381.59,382.34,39735.0993
2015-04-06 12:15:00,382.59,382.59,381.22,382.12,66442.29725328412,382.59,382.59,381.22,382.12,66442.2973
2015-04-06 12:20:00,382.07,383.03,382.01,382.87,12376.506351101943,382.07,383.03,382.01,382.87,12376.5064
2015-04-06 12:25:00,382.95,383.2,382.4,383.19,13679.296493323202,382.95,383.2,382.4,383.19,13679.2965
2015-04-06 12:30:00,382.96,383.44,382.75,382.83,20410.37889479969,382.96,383.44,382.75,382.83,20410.3789
2015-04-06 12:35:00,382.88,383.13,382.02,382.73,31918.3584844208,382.88,383.13,382.02,382.73,31918.3585
2015-04-06 12:40:00,382.74,383.32,382.51,383.32,17804.798610357182,382.74,383.32,382.51,383.32,17804.7986
2015-04-06 12:45:00,383.45,384.01,383.17,384.01,53848.659211811966,383.45,384.01,383.17,384.01,53848.6592
2015-04-06 12:50:00,383.97,384.08,383.41,383.86,11942.242970361523,383.97,384.08,383.41,383.86,11942.243
2015-04-06 12:55:00,383.67,384.25,383.66,384.14,10639.452828140267,383.67,384.25,383.66,384.14,10639.4528
2015-04-06 13:00:00,384.38,385.69,384.38,385.6,34741.070459233524,384.38,385.69,384.38,385.6,34741.0705
2015-04-06 13:05:00,385.62,386.77,385.59,386.67,52763.00075996092,385.62,386.77,385.59,386.67,52763.0008
2015-04-06 13:10:00,386.81,386.94,386.16,386.43,50591.68385625882,386.81,386.94,386.16,386.43,50591.6839
2015-04-06 13:15:00,386.42,386.74,386.06,386.71,46466.18173922484,386.42,386.74,386.06,386.71,46466.1817
2015-04-06 13:20:00,386.37,386.55,385.76,385.76,40386.49440885898,386.37,386.55,385.76,385.76,40386.4944
2015-04-06 13:25:00,385.65,385.65,385.25,385.46,14330.69156443383,385.65,385.65,385.25,385.46,14330.6916
2015-04-06 13:30:00,385.62,385.79,384.67,385.1,14547.82325480404,385.62,385.79,384.67,385.1,14547.8233
2015-04-06 13:35:00,384.74,384.98,384.47,384.47,8033.872543697753,384.74,384.98,384.47,384.47,8033.8725
2015-04-06 13:40:00,384.39,384.74,383.98,384.19,8251.004234067963,384.39,384.74,383.98,384.19,8251.0042
2015-04-06 13:45:00,383.97,384.76,383.57,384.74,12593.638041472152,383.97,384.76,383.57,384.74,12593.638
2015-04-06 13:50:00,384.7,384.96,383.87,384.53,14547.82325480404,384.7,384.96,383.87,384.53,14547.8233
2015-04-06 13:55:00,384.54,385.06,384.2,384.51,15416.350016284878,384.54,385.06,384.2,384.51,15416.35
2015-04-06 14:00:00,384.63,384.94,384.14,384.14,11725.111279991315,384.63,384.94,384.14,384.14,11725.1113
2015-04-06 14:05:00,384.15,384.15,382.79,382.8,18456.19368146781,384.15,384.15,382.79,382.8,18456.1937
2015-04-06 14:10:00,382.82,383.94,382.31,382.34,37346.65074367605,382.82,383.94,382.31,382.34,37346.6507
2015-04-06 14:15:00,382.39,383.2,382.36,382.51,46466.18173922484,382.39,383.2,382.36,382.51,46466.1817
2015-04-06 14:20:00,382.48,382.87,382.16,382.16,15199.218325914668,382.48,382.87,382.16,382.16,15199.2183
2015-04-06 14:25:00,381.99,382.48,381.9,381.9,12376.506351101943,381.99,382.48,381.9,381.9,12376.5064
2015-04-06 14:30:00,382.21,382.72,382.14,382.38,22581.69579850179,382.21,382.72,382.14,382.38,22581.6958
2015-04-06 14:35:00,382.33,382.68,382.15,382.45,18673.325371838026,382.33,382.68,382.15,382.45,18673.3254
2015-04-06 14:40:00,382.53,382.95,382.39,382.59,12159.374660731732,382.53,382.95,382.39,382.59,12159.3747
2015-04-06 14:45:00,382.59,383.25,382.59,382.94,19107.58875257844,382.59,383.25,382.59,382.94,19107.5888
2015-04-06 14:50:00,382.74,382.92,382.07,382.16,68613.61415698621,382.74,382.92,382.07,382.16,68613.6142
2015-04-06 14:55:00,382.23,382.66,381.64,382.31,22364.564108131584,382.23,382.66,381.64,382.31,22364.5641
2015-04-06 15:00:00,382.36,382.45,381.95,382.29,68613.61415698621,382.36,382.45,381.95,382.29,68613.6142
2015-04-06 15:05:00,382.16,382.16,380.79,381.09,51894.47399848008,382.16,382.16,380.79,381.09,51894.474
2015-04-06 15:10:00,380.93,381.37,380.41,381.09,59276.9514710672,380.93,381.37,380.41,381.09,59276.9515
2015-04-06 15:15:00,381.05,381.37,380.36,381.37,33004.01693627185,381.05,381.37,380.36,381.37,33004.0169
2015-04-06 15:20:00,381.34,381.35,380.41,380.56,31049.831722939965,381.34,381.35,380.41,380.56,31049.8317
2015-04-06 15:25:00,380.58,380.99,380.32,380.75,77516.0134621648,380.58,380.99,380.32,380.75,77516.0135
2015-04-06 15:30:00,380.91,381.46,380.41,381.46,96840.73390511343,380.91,381.46,380.41,381.46,96840.7339
2015-04-06 15:35:00,381.55,381.62,381.12,381.34,26055.802844425143,381.55,381.62,381.12,381.34,26055.8028
2015-04-06 15:40:00,381.46,381.57,380.52,380.61,72521.98458364999,381.46,381.57,380.52,380.61,72521.9846
2015-04-06 15:45:00,380.55,380.93,380.19,380.6,30398.43665182933,380.55,380.93,380.19,380.6,30398.4367
2015-04-06 15:50:00,380.61,381.41,380.61,381.23,72304.85289327978,380.61,381.41,380.61,381.23,72304.8529
2015-04-06 15:55:00,381.2,381.54,380.56,380.8,127890.56562805342,381.2,381.54,380.56,380.8,127890.5656
2015-04-07 09:30:00,382.72,386.75,382.37,385.81,46249.05004885463,382.72,386.75,382.37,385.81,46249.05
2015-04-07 09:35:00,385.41,388.07,385.27,387.53,58516.99055477147,385.41,388.07,385.27,387.53,58516.9906
2015-04-07 09:40:00,387.63,389.99,387.05,389.15,47009.010965150366,387.63,389.99,387.05,389.15,47009.011
2015-04-07 09:45:00,388.98,390.45,388.83,390.31,69916.40429920747,388.98,390.45,388.83,390.31,69916.4043
2015-04-07 09:50:00,390.45,390.52,388.94,389.75,44837.69406144827,390.45,390.52,388.94,389.75,44837.6941
2015-04-07 09:55:00,389.72,389.72,387.88,387.88,19650.417978503963,389.72,389.72,387.88,387.88,19650.418
2015-04-07 10:00:00,387.76,388.89,385.6,386.4,47443.27434589079,387.76,388.89,385.6,386.4,47443.2743
2015-04-07 10:05:00,385.7,389.23,385.7,388.47,17044.837694061447,385.7,389.23,385.7,388.47,17044.8377
2015-04-07 10:10:00,388.73,389.05,388.1,388.66,18456.19368146781,388.73,389.05,388.1,388.66,18456.1937
2015-04-07 10:15:00,388.46,389.1,388.04,388.82,15633.481706655088,388.46,389.1,388.04,388.82,15633.4817
2015-04-07 10:20:00,388.91,390.31,388.91,390.2,14439.257409618936,388.91,390.31,388.91,390.2,14439.2574
2015-04-07 10:25:00,390.15,390.82,389.86,389.99,28552.817283682554,390.15,390.82,389.86,389.99,28552.8173
2015-04-07 10:30:00,390.27,390.81,389.75,390.56,28552.817283682554,390.27,390.81,389.75,390.56,28552.8173
2015-04-07 10:35:00,390.82,390.91,389.63,389.77,16067.745087395506,390.82,390.91,389.63,389.77,16067.7451
2015-04-07 10:40:00,389.66,389.89,389.17,389.51,12702.203886657258,389.66,389.89,389.17,389.51,12702.2039
2015-04-07 10:45:00,389.68,390.52,389.35,389.35,9662.360221474324,389.68,390.52,389.35,389.35,9662.3602
2015-04-07 10:50:00,389.47,389.53,388.6,388.83,10313.755292584952,389.47,389.53,388.6,388.83,10313.7553
2015-04-07 10:55:00,388.96,389.35,388.8,388.99,30615.568342199545,388.96,389.35,388.8,388.99,30615.5683
2015-04-07 11:00:00,388.88,389.47,388.87,389.47,11942.242970361523,388.88,389.47,388.87,389.47,11942.243
2015-04-07 11:05:00,389.54,389.97,389.2,389.63,25838.671154054937,389.54,389.97,389.2,389.63,25838.6712
2015-04-07 11:10:00,389.59,390.25,389.51,390.25,19433.28628813376,389.59,390.25,389.51,390.25,19433.2863
2015-04-07 11:15:00,390.06,390.14,389.44,389.44,8251.004234067963,390.06,390.14,389.44,389.44,8251.0042
2015-04-07 11:20:00,389.63,390.21,389.41,389.68,13027.901422212572,389.63,390.21,389.41,389.68,13027.9014
2015-04-07 11:25:00,389.72,389.93,389.49,389.49,8033.872543697753,389.72,389.93,389.49,389.49,8033.8725
2015-04-07 11:30:00,389.6,389.96,389.53,389.76,9336.662685919013,389.6,389.96,389.53,389.76,9336.6627
2015-04-07 11:35:00,390.09,390.45,389.86,390.09,6405.384865921182,390.09,390.45,389.86,390.09,6405.3849
2015-04-07 11:40:00,390.33,390.83,389.83,390.7,9336.662685919013,390.33,390.83,389.83,390.7,9336.6627
2015-04-07 11:45:00,390.64,390.64,389.74,389.97,6622.516556291391,390.64,390.64,389.74,389.97,6622.5166
2015-04-07 11:50:00,389.96,390.13,389.48,390.05,7056.77993703181,389.96,390.13,389.48,390.05,7056.7799
2015-04-07 11:55:00,389.83,390.41,389.83,390.21,2605.5802844425143,389.83,390.41,389.83,390.21,2605.5803
2015-04-07 12:00:00,389.79,390.85,389.79,390.78,15416.350016284878,389.79,390.85,389.79,390.78,15416.35
2015-04-07 12:05:00,390.55,391.14,390.49,390.91,15090.652480729565,390.55,391.14,390.49,390.91,15090.6525
2015-04-07 12:10:00,390.85,391.04,390.55,390.69,7056.77993703181,390.85,391.04,390.55,390.69,7056.7799
2015-04-07 12:15:00,390.62,390.9,390.21,390.45,8142.438388882858,390.62,390.9,390.21,390.45,8142.4384
2015-04-07 12:20:00,390.33,391.12,390.33,390.77,7056.77993703181,390.33,391.12,390.33,390.77,7056.7799
2015-04-07 12:25:00,390.6,391.24,390.47,391.04,7056.77993703181,390.6,391.24,390.47,391.04,7056.7799
2015-04-07 12:30:00,391.19,391.81,391.02,391.3,21387.47150146564,391.19,391.81,391.02,391.3,21387.4715
2015-04-07 12:35:00,391.31,391.46,390.55,390.55,13027.901422212572,391.31,391.46,390.55,390.55,13027.9014
2015-04-07 12:40:00,390.55,390.73,389.94,390.27,11507.979589621104,390.55,390.73,389.94,390.27,11507.9796
2015-04-07 12:45:00,390.41,390.45,389.87,390.1,8576.701769623276,390.41,390.45,389.87,390.1,8576.7018
2015-04-07 12:50:00,390.12,390.65,390.06,390.6,5428.292259255239,390.12,390.65,390.06,390.6,5428.2923
2015-04-07 12:55:00,390.52,390.52,389.75,390.06,17370.535229616762,390.52,390.52,389.75,390.06,17370.5352
2015-04-07 13:00:00,389.9,390.34,389.76,389.77,16936.271848876346,389.9,390.34,389.76,389.77,16936.2718
2015-04-07 13:05:00,389.75,389.81,389.27,389.58,6513.950711106286,389.75,389.81,389.27,389.58,6513.9507
2015-04-07 13:10:00,389.32,389.32,388.89,389.07,5862.555639995658,389.32,389.32,388.89,389.07,5862.5556
2015-04-07 13:15:00,389.28,389.84,389.09,389.63,20410.37889479969,389.28,389.84,389.09,389.63,20410.3789
2015-04-07 13:20:00,389.57,389.83,389.4,389.41,4885.463033329715,389.57,389.83,389.4,389.41,4885.463
2015-04-07 13:25:00,389.33,389.79,389.33,389.79,2171.316903702096,389.33,389.79,389.33,389.79,2171.3169
2015-04-07 13:30:00,389.54,389.63,389.25,389.39,3799.804581478667,389.54,389.63,389.25,389.39,3799.8046
2015-04-07 13:35:00,389.37,389.51,389.21,389.38,3908.370426663772,389.37,389.51,389.21,389.38,3908.3704
2015-04-07 13:40:00,389.21,389.63,389.21,389.31,3148.4095103680384,389.21,389.63,389.21,389.31,3148.4095
2015-04-07 13:45:00,389.37,389.37,388.58,388.96,5102.5947236999245,389.37,389.37,388.58,388.96,5102.5947
2015-04-07 13:50:00,388.81,388.93,387.99,388.12,11507.979589621104,388.81,388.93,387.99,388.12,11507.9796
2015-04-07 13:55:00,388.18,388.39,388.05,388.39,3365.541200738248,388.18,388.39,388.05,388.39,3365.5412
2015-04-07 14:00:00,388.23,388.51,387.96,388.18,2822.711974812724,388.23,388.51,387.96,388.18,2822.712
2015-04-07 14:05:00,388.39,389.34,388.26,389.25,13896.42818369341,388.39,389.34,388.26,389.25,13896.4282
2015-04-07 14:10:00,389.09,389.85,389.09,389.62,26707.197915535773,389.09,389.85,389.09,389.62,26707.1979
2015-04-07 14:15:00,389.62,389.89,389.54,389.73,3148.4095103680384,389.62,389.89,389.54,389.73,3148.4095
2015-04-07 14:20:00,389.57,389.65,389.0,389.0,5862.555639995658,389.57,389.65,389.0,389.0,5862.5556
2015-04-07 14:25:00,388.9,389.2,388.85,389.15,4559.7654977744005,388.9,389.2,388.85,389.15,4559.7655
2015-04-07 14:30:00,388.85,389.16,388.72,388.72,3256.975355553143,388.85,389.16,388.72,388.72,3256.9754
2015-04-07 14:35:00,388.71,389.02,388.68,389.0,7056.77993703181,388.71,389.02,388.68,389.0,7056.7799
2015-04-07 14:40:00,388.93,389.11,388.65,388.65,6188.253175550972,388.93,389.11,388.65,388.65,6188.2532
2015-04-07 14:45:00,388.93,389.63,388.72,389.63,6622.516556291391,388.93,389.63,388.72,389.63,6622.5166
2015-04-07 14:50:00,389.63,389.74,389.28,389.37,11182.282054065792,389.63,389.74,389.28,389.37,11182.2821
2015-04-07 14:55:00,389.17,389.17,388.46,388.52,4668.3313429595055,389.17,389.17,388.46,388.52,4668.3313
2015-04-07 15:00:00,388.46,389.01,388.04,388.65,14113.55987406362,388.46,389.01,388.04,388.65,14113.5599
2015-04-07 15:05:00,388.57,389.13,388.57,388.96,24210.18347627836,388.57,389.13,388.57,388.96,24210.1835
2015-04-07 15:10:00,388.76,388.96,388.39,388.51,11290.847899250895,388.76,388.96,388.39,388.51,11290.8479
2015-04-07 15:15:00,388.44,388.92,388.01,388.01,7816.740853327544,388.44,388.92,388.01,388.01,7816.7409
2015-04-07 15:20:00,387.92,387.94,386.7,387.02,15524.915861469985,387.92,387.94,386.7,387.02,15524.9159
2015-04-07 15:25:00,386.94,387.45,386.88,387.21,18890.45706220823,386.94,387.45,386.88,387.21,18890.4571
2015-04-07 15:30:00,387.26,387.48,387.14,387.27,4885.463033329715,387.26,387.48,387.14,387.27,4885.463
2015-04-07 15:35:00,387.27,387.31,386.46,386.85,21713.169037020954,387.27,387.31,386.46,386.85,21713.169
2015-04-07 15:40:00,386.85,386.85,385.9,386.56,13353.598957767888,386.85,386.85,385.9,386.56,13353.599
2015-04-07 15:45:00,386.64,386.68,385.83,386.14,22255.99826294648,386.64,386.68,385.83,386.14,22255.9983
2015-04-07 15:50:00,386.03,386.03,385.02,385.21,33546.84616219738,386.03,386.03,385.02,385.21,33546.8462
2015-04-07 15:55:00,385.14,385.89,384.93,385.29,49288.89371403757,385.14,385.89,384.93,385.29,49288.8937
2015-04-08 09:30:00,386.22,386.63,385.22,385.43,33112.58278145696,386.22,386.63,385.22,385.43,33112.5828
2015-04-08 09:35:00,385.11,389.49,385.11,388.11,23667.35425035284,385.11,389.49,385.11,388.11,23667.3543
2015-04-08 09:40:00,387.92,391.47,387.83,391.07,19216.154597763543,387.92,391.47,387.83,391.07,19216.1546
2015-04-08 09:45:00,391.06,392.88,390.4,392.49,39517.96764737814,391.06,392.88,390.4,392.49,39517.9676
2015-04-08 09:50:00,392.25,392.74,391.67,392.74,46140.484203669526,392.25,392.74,391.67,392.74,46140.4842
2015-04-08 09:55:00,392.94,393.6,392.31,392.43,62316.79513625014,392.94,393.6,392.31,392.43,62316.7951
2015-04-08 10:00:00,392.43,393.25,390.27,390.33,19650.417978503963,392.43,393.25,390.27,390.33,19650.418
2015-04-08 10:05:00,390.33,390.64,389.82,390.16,19324.72044294865,390.33,390.64,389.82,390.16,19324.7204
2015-04-08 10:10:00,390.1,390.26,389.24,389.51,14113.55987406362,390.1,390.26,389.24,389.51,14113.5599
2015-04-08 10:15:00,389.43,390.56,389.13,390.56,10748.018673325372,389.43,390.56,389.13,390.56,10748.0187
2015-04-08 10:20:00,390.51,391.01,389.96,390.1,7382.477472587125,390.51,391.01,389.96,390.1,7382.4775
2015-04-08 10:25:00,390.35,392.65,390.16,391.96,18456.19368146781,390.35,392.65,390.16,391.96,18456.1937
2015-04-08 10:30:00,391.67,391.73,391.21,391.5,16176.31093258061,391.67,391.73,391.21,391.5,16176.3109
2015-04-08 10:35:00,391.47,391.52,390.37,390.37,23667.35425035284,391.47,391.52,390.37,390.37,23667.3543
2015-04-08 10:40:00,390.11,390.32,388.3,388.99,18239.0619910976,390.11,390.32,388.3,388.99,18239.062
2015-04-08 10:45:00,388.81,389.38,388.39,389.38,9662.360221474324,388.81,389.38,388.39,389.38,9662.3602
2015-04-08 10:50:00,389.38,390.06,389.16,389.88,10530.886982955162,389.38,390.06,389.16,389.88,10530.887
2015-04-08 10:55:00,389.44,389.49,388.92,389.0,9879.491911844534,389.44,389.49,388.92,389.0,9879.4919
2015-04-08 11:00:00,388.91,389.98,388.91,389.42,6405.384865921182,388.91,389.98,388.91,389.42,6405.3849
2015-04-08 11:05:00,389.45,390.08,389.25,389.57,4885.463033329715,389.45,390.08,389.25,389.57,4885.463
2015-04-08 11:10:00,390.04,391.01,389.98,391.01,8902.399305178591,390.04,391.01,389.98,391.01,8902.3993
2015-04-08 11:15:00,390.98,391.39,390.59,391.18,11942.242970361523,390.98,391.39,390.59,391.18,11942.243
2015-04-08 11:20:00,391.38,391.38,390.22,390.29,9879.491911844534,391.38,391.38,390.22,390.29,9879.4919
2015-04-08 11:25:00,390.53,391.57,389.98,391.25,11833.67712517642,390.53,391.57,389.98,391.25,11833.6771
2015-04-08 11:30:00,391.36,391.95,390.88,391.67,13570.730648138097,391.36,391.95,390.88,391.67,13570.7306
2015-04-08 11:35:00,391.3,392.32,390.85,391.87,28444.25143849745,391.3,392.32,390.85,391.87,28444.2514
2015-04-08 11:40:00,391.79,393.17,391.74,392.66,29638.4757355336,391.79,393.17,391.74,392.66,29638.4757
2015-04-08 11:45:00,392.62,393.67,392.36,393.33,21496.037346650744,392.62,393.67,392.36,393.33,21496.0373
2015-04-08 11:50:00,393.05,393.78,391.9,392.1,12593.638041472152,393.05,393.78,391.9,392.1,12593.638
2015-04-08 11:55:00,391.83,392.71,391.65,392.4,6296.819020736077,391.83,392.71,391.65,392.4,6296.819
2015-04-08 12:00:00,392.25,393.12,392.25,392.62,8251.004234067963,392.25,393.12,392.25,392.62,8251.0042
2015-04-08 12:05:00,392.42,392.6,392.08,392.22,4559.7654977744005,392.42,392.6,392.08,392.22,4559.7655
2015-04-08 12:10:00,392.56,392.57,391.92,392.24,3799.804581478667,392.56,392.57,391.92,392.24,3799.8046
2015-04-08 12:15:00,391.85,392.36,391.47,391.47,4994.02887851482,391.85,392.36,391.47,391.47,4994.0289
2015-04-08 12:20:00,391.8,392.67,391.74,391.86,6513.950711106286,391.8,392.67,391.74,391.86,6513.9507
2015-04-08 12:25:00,391.95,391.95,391.2,391.52,10530.886982955162,391.95,391.95,391.2,391.52,10530.887
2015-04-08 12:30:00,391.5,391.61,389.63,390.1,47226.142655520576,391.5,391.61,389.63,390.1,47226.1427
2015-04-08 12:35:00,389.9,390.56,389.9,390.32,6513.950711106286,389.9,390.56,389.9,390.32,6513.9507
2015-04-08 12:40:00,389.98,390.83,389.98,390.19,4342.633807404191,389.98,390.83,389.98,390.19,4342.6338
2015-04-08 12:45:00,390.37,390.8,390.37,390.5,3039.8436651829334,390.37,390.8,390.37,390.5,3039.8437
2015-04-08 12:50:00,390.49,391.0,389.63,389.86,12702.203886657258,390.49,391.0,389.63,389.86,12702.2039
2015-04-08 12:55:00,389.38,390.16,389.26,389.74,6622.516556291391,389.38,390.16,389.26,389.74,6622.5166
2015-04-08 13:00:00,389.72,389.98,389.26,389.57,5319.726414070134,389.72,389.98,389.26,389.57,5319.7264
2015-04-08 13:05:00,389.38,390.52,389.38,390.33,6296.819020736077,389.38,390.52,389.38,390.33,6296.819
2015-04-08 13:10:00,390.45,390.91,389.85,389.97,17370.535229616762,390.45,390.91,389.85,389.97,17370.5352
2015-04-08 13:15:00,389.87,389.92,388.95,389.31,5536.858104440344,389.87,389.92,388.95,389.31,5536.8581
2015-04-08 13:20:00,389.37,389.92,389.1,389.81,3365.541200738248,389.37,389.92,389.1,389.81,3365.5412
2015-04-08 13:25:00,389.57,390.28,389.24,390.14,7056.77993703181,389.57,390.28,389.24,390.14,7056.7799
2015-04-08 13:30:00,389.85,390.13,389.43,389.87,12593.638041472152,389.85,390.13,389.43,389.87,12593.638
2015-04-08 13:35:00,389.85,390.45,389.63,389.63,6188.253175550972,389.85,390.45,389.63,389.63,6188.2532
2015-04-08 13:40:00,389.39,390.07,389.34,389.5,4885.463033329715,389.39,390.07,389.34,389.5,4885.463
2015-04-08 13:45:00,389.49,390.18,389.49,390.03,3908.370426663772,389.49,390.18,389.49,390.03,3908.3704
2015-04-08 13:50:00,389.74,390.55,389.74,390.46,3256.975355553143,389.74,390.55,389.74,390.46,3256.9754
2015-04-08 13:55:00,390.2,390.44,389.87,390.32,5211.160568885029,390.2,390.44,389.87,390.32,5211.1606
2015-04-08 14:00:00,390.27,390.27,388.91,389.08,12376.506351101943,390.27,390.27,388.91,389.08,12376.5064
2015-04-08 14:05:00,388.95,389.32,387.26,387.68,11507.979589621104,388.95,389.32,387.26,387.68,11507.9796
2015-04-08 14:10:00,387.41,390.14,387.0,390.14,18781.891217023127,387.41,390.14,387.0,390.14,18781.8912
2015-04-08 14:15:00,389.41,390.07,388.69,389.12,11073.716208880687,389.41,390.07,388.69,389.12,11073.7162
2015-04-08 14:20:00,389.0,389.96,388.67,388.87,7925.306698512648,389.0,389.96,388.67,388.87,7925.3067
2015-04-08 14:25:00,388.37,389.12,388.36,388.91,10313.755292584952,388.37,389.12,388.36,388.91,10313.7553
2015-04-08 14:30:00,388.91,390.06,388.67,390.04,8142.438388882858,388.91,390.06,388.67,390.04,8142.4384
2015-04-08 14:35:00,389.98,390.21,388.92,389.38,13679.296493323202,389.98,390.21,388.92,389.38,13679.2965
2015-04-08 14:40:00,389.05,390.18,388.74,390.18,8685.267614808381,389.05,390.18,388.74,390.18,8685.2676
2015-04-08 14:45:00,390.29,391.17,390.2,391.07,30724.13418738465,390.29,391.17,390.2,391.07,30724.1342
2015-04-08 14:50:00,390.53,390.81,389.27,389.57,8251.004234067963,390.53,390.81,389.27,389.57,8251.0042
2015-04-08 14:55:00,389.44,390.18,389.28,389.65,8902.399305178591,389.44,390.18,389.28,389.65,8902.3993
2015-04-08 15:00:00,389.82,390.7,389.66,390.63,16502.008468135926,389.82,390.7,389.66,390.63,16502.0085
2015-04-08 15:05:00,390.72,390.72,389.98,390.31,7056.77993703181,390.72,390.72,389.98,390.31,7056.7799
2015-04-08 15:10:00,389.89,390.49,389.64,389.72,5319.726414070134,389.89,390.49,389.64,389.72,5319.7264
2015-04-08 15:15:00,389.98,390.36,389.4,389.93,11725.111279991315,389.98,390.36,389.4,389.93,11725.1113
2015-04-08 15:20:00,389.5,389.76,389.27,389.28,2822.711974812724,389.5,389.76,389.27,389.28,2822.712
2015-04-08 15:25:00,389.67,390.26,389.28,390.09,28552.817283682554,389.67,390.26,389.28,390.09,28552.8173
2015-04-08 15:30:00,389.98,390.45,389.62,390.02,11399.413744436,389.98,390.45,389.62,390.02,11399.4137
2015-04-08 15:35:00,390.02,390.08,389.01,389.6,5102.5947236999245,390.02,390.08,389.01,389.6,5102.5947
2015-04-08 15:40:00,389.41,390.63,389.41,390.29,13027.901422212572,389.41,390.63,389.41,390.29,13027.9014
2015-04-08 15:45:00,390.29,390.77,389.95,390.29,20410.37889479969,390.29,390.77,389.95,390.29,20410.3789
2015-04-08 15:50:00,390.56,391.33,390.24,391.2,47986.10357181631,390.56,391.33,390.24,391.2,47986.1036
2015-04-08 15:55:00,391.14,392.08,390.71,392.08,75996.09162957333,391.14,392.08,390.71,392.08,75996.0916
2015-04-09 09:30:00,391.1,396.99,390.56,394.87,49614.59124959288,391.1,396.99,390.56,394.87,49614.5912
2015-04-09 09:35:00,394.97,397.31,394.87,397.26,40712.19194441429,394.97,397.31,394.87,397.26,40712.1919
2015-04-09 09:40:00,396.88,397.71,394.96,396.27,34958.202149603734,396.88,397.71,394.96,396.27,34958.2021
2015-04-09 09:45:00,396.56,396.92,393.14,394.42,29964.173271088915,396.56,396.92,393.14,394.42,29964.1733
2015-04-09 09:50:00,394.12,394.12,391.76,392.82,31809.792639235697,394.12,394.12,391.76,392.82,31809.7926
2015-04-09 09:55:00,392.82,395.05,392.82,393.58,15307.784171099773,392.82,395.05,392.82,393.58,15307.7842
2015-04-09 10:00:00,393.34,394.45,392.31,392.69,14547.82325480404,393.34,394.45,392.31,392.69,14547.8233
2015-04-09 10:05:00,392.43,393.3,390.97,391.92,33655.41200738248,392.43,393.3,390.97,391.92,33655.412
2015-04-09 10:10:00,391.8,392.28,390.7,391.43,10965.150363695582,391.8,392.28,390.7,391.43,10965.1504
2015-04-09 10:15:00,391.43,391.77,390.07,390.21,37129.51905330584,391.43,391.77,390.07,390.21,37129.5191
2015-04-09 10:20:00,389.91,390.55,389.16,390.33,10856.584518510475,389.91,390.55,389.16,390.33,10856.5845
2015-04-09 10:25:00,390.48,393.08,390.48,392.03,6839.648246661601,390.48,393.08,390.48,392.03,6839.6482
2015-04-09 10:30:00,392.32,392.32,390.69,391.17,7708.175008142439,392.32,392.32,390.69,391.17,7708.175
2015-04-09 10:35:00,390.8,390.8,389.35,389.5,10313.755292584952,390.8,390.8,389.35,389.5,10313.7553
2015-04-09 10:40:00,389.66,389.66,388.24,388.7,26272.93453479536,389.66,389.66,388.24,388.7,26272.9345
2015-04-09 10:45:00,388.7,389.4,388.36,388.8,29529.9098903485,388.7,389.4,388.36,388.8,29529.9099
2015-04-09 10:50:00,388.93,389.89,388.81,388.81,26815.76376072088,388.93,389.89,388.81,388.81,26815.7638
2015-04-09 10:55:00,388.91,389.22,388.27,388.85,23667.35425035284,388.91,389.22,388.27,388.85,23667.3543
2015-04-09 11:00:00,388.79,389.73,388.29,389.26,7599.609162957334,388.79,389.73,388.29,389.26,7599.6092
2015-04-09 11:05:00,389.1,389.63,388.55,388.92,6296.819020736077,389.1,389.63,388.55,388.92,6296.819
2015-04-09 11:10:00,388.81,390.06,388.53,389.35,6296.819020736077,388.81,390.06,388.53,389.35,6296.819
2015-04-09 11:15:00,389.27,389.28,388.27,388.49,10205.189447399847,389.27,389.28,388.27,388.49,10205.1894
2015-04-09 11:20:00,388.33,388.78,387.79,388.15,9988.05775702964,388.33,388.78,387.79,388.15,9988.0578
2015-04-09 11:25:00,387.97,389.07,387.78,388.39,6296.819020736077,387.97,389.07,387.78,388.39,6296.819
2015-04-09 11:30:00,388.48,388.6,387.49,387.82,13353.598957767888,388.48,388.6,387.49,387.82,13353.599
2015-04-09 11:35:00,387.9,387.9,387.12,387.52,8142.438388882858,387.9,387.9,387.12,387.52,8142.4384
2015-04-09 11:40:00,387.52,388.55,387.05,388.19,11507.979589621104,387.52,388.55,387.05,388.19,11507.9796
2015-04-09 11:45:00,388.24,388.51,387.8,387.94,8468.135924438173,388.24,388.51,387.8,387.94,8468.1359
2015-04-09 11:50:00,388.16,388.16,387.02,387.06,10205.189447399847,388.16,388.16,387.02,387.06,10205.1894
2015-04-09 11:55:00,387.25,387.66,386.38,387.39,8793.833459993486,387.25,387.66,386.38,387.39,8793.8335
2015-04-09 12:00:00,387.47,387.88,387.35,387.63,1737.0535229616762,387.47,387.88,387.35,387.63,1737.0535
2015-04-09 12:05:00,387.72,388.69,387.51,388.63,15633.481706655088,387.72,388.69,387.51,388.63,15633.4817
2015-04-09 12:10:00,388.37,388.7,387.54,388.7,18021.930300727392,388.37,388.7,387.54,388.7,18021.9303
2015-04-09 12:15:00,388.7,388.7,387.59,388.18,15307.784171099773,388.7,388.7,387.59,388.18,15307.7842
2015-04-09 12:20:00,388.16,389.64,388.14,389.38,11399.413744436,388.16,389.64,388.14,389.38,11399.4137
2015-04-09 12:25:00,389.3,390.95,389.25,390.95,12267.940505916838,389.3,390.95,389.25,390.95,12267.9405
2015-04-09 12:30:00,390.63,390.94,389.72,389.84,10748.018673325372,390.63,390.94,389.72,389.84,10748.0187
2015-04-09 12:35:00,389.51,390.71,389.51,390.71,2714.14612962762,389.51,390.71,389.51,390.71,2714.1461
2015-04-09 12:40:00,390.62,390.62,390.35,390.55,3908.370426663772,390.62,390.62,390.35,390.55,3908.3704
2015-04-09 12:45:00,390.55,390.55,389.96,390.53,4016.936271848877,390.55,390.55,389.96,390.53,4016.9363
2015-04-09 12:50:00,390.24,390.7,390.21,390.56,4994.02887851482,390.24,390.7,390.21,390.56,4994.0289
2015-04-09 12:55:00,390.35,390.51,389.99,390.38,4994.02887851482,390.35,390.51,389.99,390.38,4994.0289
2015-04-09 13:00:00,390.49,390.75,389.63,389.63,8793.833459993486,390.49,390.75,389.63,389.63,8793.8335
2015-04-09 13:05:00,389.63,389.76,389.42,389.6,1737.0535229616762,389.63,389.76,389.42,389.6,1737.0535
2015-04-09 13:10:00,389.69,390.25,389.55,389.55,5971.121485180763,389.69,390.25,389.55,389.55,5971.1215
2015-04-09 13:15:00,389.67,389.67,389.17,389.48,1411.355987406362,389.67,389.67,389.17,389.48,1411.356
2015-04-09 13:20:00,389.75,390.18,389.31,390.02,2388.448594072305,389.75,390.18,389.31,390.02,2388.4486
2015-04-09 13:25:00,389.74,389.76,389.17,389.3,3582.6728911084574,389.74,389.76,389.17,389.3,3582.6729
2015-04-09 13:30:00,389.39,389.6,388.74,389.07,13245.033112582782,389.39,389.6,388.74,389.07,13245.0331
2015-04-09 13:35:00,389.45,389.98,389.28,389.64,9662.360221474324,389.45,389.98,389.28,389.64,9662.3602
2015-04-09 13:40:00,389.46,390.79,389.31,390.19,10313.755292584952,389.46,390.79,389.31,390.19,10313.7553
2015-04-09 13:45:00,390.49,391.06,390.15,390.15,6513.950711106286,390.49,391.06,390.15,390.15,6513.9507
2015-04-09 13:50:00,389.89,391.13,389.89,390.9,7165.345782216915,389.89,391.13,389.89,390.9,7165.3458
2015-04-09 13:55:00,390.55,391.3,390.55,391.19,4559.7654977744005,390.55,391.3,390.55,391.19,4559.7655
2015-04-09 14:00:00,391.31,391.97,391.11,391.56,17370.535229616762,391.31,391.97,391.11,391.56,17370.5352
2015-04-09 14:05:00,391.55,391.55,390.78,390.91,5211.160568885029,391.55,391.55,390.78,390.91,5211.1606
2015-04-09 14:10:00,391.02,391.34,390.65,390.72,3365.541200738248,391.02,391.34,390.65,390.72,3365.5412
2015-04-09 14:15:00,391.05,391.2,390.46,390.79,5319.726414070134,391.05,391.2,390.46,390.79,5319.7264
2015-04-09 14:20:00,390.7,390.91,389.83,389.93,7273.91162740202,390.7,390.91,389.83,389.93,7273.9116
2015-04-09 14:25:00,390.5,391.2,390.45,390.84,3039.8436651829334,390.5,391.2,390.45,390.84,3039.8437
2015-04-09 14:30:00,390.84,390.84,390.12,390.62,2931.277819997829,390.84,390.84,390.12,390.62,2931.2778
2015-04-09 14:35:00,390.24,391.33,390.24,390.65,4776.89718814461,390.24,391.33,390.24,390.65,4776.8972
2015-04-09 14:40:00,390.88,391.8,390.64,391.05,5645.423949625448,390.88,391.8,390.64,391.05,5645.4239
2015-04-09 14:45:00,390.98,391.69,390.73,390.73,5428.292259255239,390.98,391.69,390.73,390.73,5428.2923
2015-04-09 14:50:00,390.63,391.37,390.51,390.62,13896.42818369341,390.63,391.37,390.51,390.62,13896.4282
2015-04-09 14:55:00,390.85,391.86,390.85,391.38,6948.214091846705,390.85,391.86,390.85,391.38,6948.2141
2015-04-09 15:00:00,391.53,391.95,391.38,391.78,8793.833459993486,391.53,391.95,391.38,391.78,8793.8335
2015-04-09 15:05:00,391.78,392.2,391.07,391.44,23558.788405167736,391.78,392.2,391.07,391.44,23558.7884
2015-04-09 15:10:00,391.73,392.02,391.4,391.61,19758.98382368907,391.73,392.02,391.4,391.61,19758.9838
2015-04-09 15:15:00,391.84,392.2,391.43,391.79,19650.417978503963,391.84,392.2,391.43,391.79,19650.418
2015-04-09 15:20:00,391.76,392.2,391.3,392.02,11290.847899250895,391.76,392.2,391.3,392.02,11290.8479
2015-04-09 15:25:00,392.15,392.39,391.51,391.89,26164.368689610248,392.15,392.39,391.51,391.89,26164.3687
2015-04-09 15:30:00,392.13,392.2,391.24,391.27,19107.58875257844,392.13,392.2,391.24,391.27,19107.5888
2015-04-09 15:35:00,391.38,391.85,391.11,391.85,11616.54543480621,391.38,391.85,391.11,391.85,11616.5454
2015-04-09 15:40:00,391.93,392.37,391.73,392.15,20953.20812072522,391.93,392.37,391.73,392.15,20953.2081
2015-04-09 15:45:00,392.15,392.61,392.11,392.55,26815.76376072088,392.15,392.61,392.11,392.55,26815.7638
2015-04-09 15:50:00,392.4,392.82,391.86,392.43,20301.8130496146,392.4,392.82,391.86,392.43,20301.813
2015-04-09 15:55:00,392.66,393.1,392.39,392.98,42992.07469330149,392.66,393.1,392.39,392.98,42992.0747
2015-04-10 09:30:00,392.54,393.94,391.97,393.58,42014.98208663554,392.54,393.94,391.97,393.58,42014.9821
2015-04-10 09:35:00,392.88,393.33,391.66,391.66,14764.95494517425,392.88,393.33,391.66,391.66,14764.9549
2015-04-10 09:40:00,392.28,392.28,389.24,389.34,13027.901422212572,392.28,392.28,389.24,389.34,13027.9014
2015-04-10 09:45:00,389.29,391.0,388.97,390.33,13679.296493323202,389.29,391.0,388.97,390.33,13679.2965
2015-04-10 09:50:00,390.88,391.65,390.88,391.4,12159.374660731732,390.88,391.65,390.88,391.4,12159.3747
2015-04-10 09:55:00,391.26,391.61,390.43,390.43,15307.784171099773,391.26,391.61,390.43,390.43,15307.7842
2015-04-10 10:00:00,390.85,391.84,390.54,390.59,11616.54543480621,390.85,391.84,390.54,390.59,11616.5454
2015-04-10 10:05:00,390.62,390.78,389.75,389.88,9119.5309955488,390.62,390.78,389.75,389.88,9119.531
2015-04-10 10:10:00,389.69,389.75,388.4,389.07,13896.42818369341,389.69,389.75,388.4,389.07,13896.4282
2015-04-10 10:15:00,388.84,389.35,388.4,388.66,9445.228531104114,388.84,389.35,388.4,388.66,9445.2285
2015-04-10 10:20:00,388.75,388.91,388.29,388.38,9445.228531104114,388.75,388.91,388.29,388.38,9445.2285
2015-04-10 10:25:00,388.47,388.58,387.6,388.06,13570.730648138097,388.47,388.58,387.6,388.06,13570.7306
2015-04-10 10:30:00,388.09,388.5,387.88,388.29,4885.463033329715,388.09,388.5,387.88,388.29,4885.463
2015-04-10 10:35:00,388.37,389.39,388.36,389.19,8685.267614808381,388.37,389.39,388.36,389.19,8685.2676
2015-04-10 10:40:00,388.96,389.63,388.56,388.93,18130.496145912497,388.96,389.63,388.56,388.93,18130.4961
2015-04-10 10:45:00,388.64,388.87,387.32,387.55,19758.98382368907,388.64,388.87,387.32,387.55,19758.9838
2015-04-10 10:50:00,387.79,388.08,387.39,387.78,47877.537726631206,387.79,388.08,387.39,387.78,47877.5377
2015-04-10 10:55:00,387.91,388.54,387.58,388.54,29855.60742590381,387.91,388.54,387.58,388.54,29855.6074
2015-04-10 11:00:00,388.78,388.96,388.44,388.55,19541.85213331886,388.78,388.96,388.44,388.55,19541.8521
2015-04-10 11:05:00,388.82,389.44,388.57,389.11,9445.228531104114,388.82,389.44,388.57,389.11,9445.2285
2015-04-10 11:10:00,389.44,389.44,388.49,388.8,34089.675388122894,389.44,389.44,388.49,388.8,34089.6754
2015-04-10 11:15:00,388.83,389.28,388.83,388.83,47226.142655520576,388.83,389.28,388.83,388.83,47226.1427
2015-04-10 11:20:00,389.09,389.39,388.76,389.21,5862.555639995658,389.09,389.39,388.76,389.21,5862.5556
2015-04-10 11:25:00,389.38,389.45,389.16,389.43,4994.02887851482,389.38,389.45,389.16,389.43,4994.0289
2015-04-10 11:30:00,389.48,389.85,389.33,389.63,9119.5309955488,389.48,389.85,389.33,389.63,9119.531
2015-04-10 11:35:00,389.76,390.55,389.63,390.55,17370.535229616762,389.76,390.55,389.63,390.55,17370.5352
2015-04-10 11:40:00,390.68,391.61,390.43,391.61,6296.819020736077,390.68,391.61,390.43,391.61,6296.819
2015-04-10 11:45:00,391.7,392.06,391.69,392.05,12159.374660731732,391.7,392.06,391.69,392.05,12159.3747
2015-04-10 11:50:00,392.06,392.96,391.74,392.9,6839.648246661601,392.06,392.96,391.74,392.9,6839.6482
2015-04-10 11:55:00,392.92,393.05,392.79,392.79,5753.989794810553,392.92,393.05,392.79,392.79,5753.9898
2015-04-10 12:00:00,392.79,393.31,392.78,393.02,8793.833459993486,392.79,393.31,392.78,393.02,8793.8335
2015-04-10 12:05:00,393.24,393.24,392.98,393.17,6839.648246661601,393.24,393.24,392.98,393.17,6839.6482
2015-04-10 12:10:00,393.25,393.57,392.98,393.26,9228.096840733906,393.25,393.57,392.98,393.26,9228.0968
2015-04-10 12:15:00,393.18,393.36,392.63,392.92,17153.403539246552,393.18,393.36,392.63,392.92,17153.4035
2015-04-10 12:20:00,392.9,392.93,392.01,392.69,17479.101074801867,392.9,392.93,392.01,392.69,17479.1011
2015-04-10 12:25:00,392.49,393.09,392.27,393.09,2497.01443925741,392.49,393.09,392.27,393.09,2497.0144
2015-04-10 12:30:00,393.09,393.52,392.96,393.11,4016.936271848877,393.09,393.52,392.96,393.11,4016.9363
2015-04-10 12:35:00,393.12,393.64,392.85,393.64,10313.755292584952,393.12,393.64,392.85,393.64,10313.7553
2015-04-10 12:40:00,393.49,393.62,393.27,393.36,4234.067962219086,393.49,393.62,393.27,393.36,4234.068
2015-04-10 12:45:00,393.51,393.51,392.4,392.6,2279.8827488872003,393.51,393.51,392.4,392.6,2279.8827
2015-04-10 12:50:00,392.43,392.66,392.36,392.44,3474.1070459233524,392.43,392.66,392.36,392.44,3474.107
2015-04-10 12:55:00,392.4,392.4,392.08,392.09,759.9609162957333,392.4,392.4,392.08,392.09,759.9609
2015-04-10 13:00:00,392.24,392.24,391.78,391.85,5102.5947236999245,392.24,392.24,391.78,391.85,5102.5947
2015-04-10 13:05:00,391.9,391.95,391.5,391.64,9553.79437628922,391.9,391.95,391.5,391.64,9553.7944
2015-04-10 13:10:00,391.68,391.9,391.48,391.65,6188.253175550972,391.68,391.9,391.48,391.65,6188.2532
2015-04-10 13:15:00,391.73,392.09,391.59,391.98,1411.355987406362,391.73,392.09,391.59,391.98,1411.356
2015-04-10 13:20:00,391.74,392.85,391.74,392.85,3691.2387362935615,391.74,392.85,391.74,392.85,3691.2387
2015-04-10 13:25:00,392.55,392.76,392.37,392.48,6188.253175550972,392.55,392.76,392.37,392.48,6188.2532
2015-04-10 13:30:00,392.75,392.83,392.43,392.83,3691.2387362935615,392.75,392.83,392.43,392.83,3691.2387
2015-04-10 13:35:00,392.77,393.42,392.77,393.41,4994.02887851482,392.77,393.42,392.77,393.41,4994.0289
2015-04-10 13:40:00,393.3,394.45,393.14,394.45,9445.228531104114,393.3,394.45,393.14,394.45,9445.2285
2015-04-10 13:45:00,394.37,394.6,394.23,394.48,3691.2387362935615,394.37,394.6,394.23,394.48,3691.2387
2015-04-10 13:50:00,394.27,395.0,394.27,394.39,6405.384865921182,394.27,395.0,394.27,394.39,6405.3849
2015-04-10 13:55:00,394.72,394.8,394.23,394.77,6731.082401476496,394.72,394.8,394.23,394.77,6731.0824
2015-04-10 14:00:00,394.77,394.97,394.41,394.78,19216.154597763543,394.77,394.97,394.41,394.78,19216.1546
2015-04-10 14:05:00,394.66,394.83,394.51,394.68,2279.8827488872003,394.66,394.83,394.51,394.68,2279.8827
2015-04-10 14:10:00,394.74,394.9,394.3,394.8,6948.214091846705,394.74,394.9,394.3,394.8,6948.2141
2015-04-10 14:15:00,394.78,394.97,394.49,394.53,3365.541200738248,394.78,394.97,394.49,394.53,3365.5412
2015-04-10 14:20:00,394.53,394.53,393.79,394.02,2497.01443925741,394.53,394.53,393.79,394.02,2497.0144
2015-04-10 14:25:00,394.0,394.02,393.2,393.2,5971.121485180763,394.0,394.02,393.2,393.2,5971.1215
2015-04-10 14:30:00,393.14,393.77,393.14,393.47,4342.633807404191,393.14,393.77,393.14,393.47,4342.6338
2015-04-10 14:35:00,393.36,393.8,393.35,393.75,2822.711974812724,393.36,393.8,393.35,393.75,2822.712
2015-04-10 14:40:00,393.57,393.97,393.16,393.25,2931.277819997829,393.57,393.97,393.16,393.25,2931.2778
2015-04-10 14:45:00,393.46,393.71,393.3,393.52,2931.277819997829,393.46,393.71,393.3,393.52,2931.2778
2015-04-10 14:50:00,393.52,393.69,393.15,393.53,3582.6728911084574,393.52,393.69,393.15,393.53,3582.6729
2015-04-10 14:55:00,393.56,393.85,393.39,393.66,2279.8827488872003,393.56,393.85,393.39,393.66,2279.8827
2015-04-10 15:00:00,393.63,393.8,392.92,392.92,8359.570079253068,393.63,393.8,392.92,392.92,8359.5701
2015-04-10 15:05:00,393.04,393.46,393.03,393.46,1954.185213331886,393.04,393.46,393.03,393.46,1954.1852
2015-04-10 15:10:00,393.08,393.41,392.98,393.26,14764.95494517425,393.08,393.41,392.98,393.26,14764.9549
2015-04-10 15:15:00,393.26,393.26,392.39,392.39,6405.384865921182,393.26,393.26,392.39,392.39,6405.3849
2015-04-10 15:20:00,392.29,392.35,391.96,391.96,2822.711974812724,392.29,392.35,391.96,391.96,2822.712
2015-04-10 15:25:00,391.94,392.37,391.3,391.83,35935.29475626968,391.94,392.37,391.3,391.83,35935.2948
2015-04-10 15:30:00,391.66,392.24,391.66,392.24,4125.502117033981,391.66,392.24,391.66,392.24,4125.5021
2015-04-10 15:35:00,392.24,392.24,392.08,392.2,7056.77993703181,392.24,392.24,392.08,392.2,7056.7799
2015-04-10 15:40:00,392.24,392.34,392.08,392.34,4776.89718814461,392.24,392.34,392.08,392.34,4776.8972
2015-04-10 15:45:00,392.33,392.34,392.01,392.3,7816.740853327544,392.33,392.34,392.01,392.3,7816.7409
2015-04-10 15:50:00,392.21,392.3,392.08,392.18,17913.364455542287,392.21,392.3,392.08,392.18,17913.3645
2015-04-10 15:55:00,392.13,392.29,391.89,392.05,28227.11974812724,392.13,392.29,391.89,392.05,28227.1197
2015-04-13 09:30:00,393.03,396.47,392.39,396.29,35392.465530344154,393.03,396.47,392.39,396.29,35392.4655
2015-04-13 09:35:00,396.11,396.47,395.47,396.4,21496.037346650744,396.11,396.47,395.47,396.4,21496.0373
2015-04-13 09:40:00,396.39,396.41,394.95,395.95,19324.72044294865,396.39,396.41,394.95,395.95,19324.7204
2015-04-13 09:45:00,396.06,396.28,394.65,395.03,9010.965150363696,396.06,396.28,394.65,395.03,9010.9652
2015-04-13 09:50:00,395.79,395.85,395.25,395.41,4559.7654977744005,395.79,395.85,395.25,395.41,4559.7655
2015-04-13 09:55:00,395.51,396.21,395.39,395.98,6079.687330365867,395.51,396.21,395.39,395.98,6079.6873
2015-04-13 10:00:00,395.84,396.11,395.52,395.84,6948.214091846705,395.84,396.11,395.52,395.84,6948.2141
2015-04-13 10:05:00,395.99,396.05,395.32,395.55,12485.072196287048,395.99,396.05,395.32,395.55,12485.0722
2015-04-13 10:10:00,395.52,396.17,395.52,396.13,14873.520790359353,395.52,396.17,395.52,396.13,14873.5208
2015-04-13 10:15:00,395.9,396.52,395.82,396.1,18456.19368146781,395.9,396.52,395.82,396.1,18456.1937
2015-04-13 10:20:00,396.15,397.63,395.98,397.59,18347.627836282707,396.15,397.63,395.98,397.59,18347.6278
2015-04-13 10:25:00,397.29,398.35,397.23,397.61,22255.99826294648,397.29,398.35,397.23,397.61,22255.9983
2015-04-13 10:30:00,397.66,397.81,396.52,396.89,22255.99826294648,397.66,397.81,396.52,396.89,22255.9983
2015-04-13 10:35:00,396.88,397.4,396.57,397.4,8793.833459993486,396.88,397.4,396.57,397.4,8793.8335
2015-04-13 10:40:00,397.37,397.37,396.84,396.97,5753.989794810553,397.37,397.37,396.84,396.97,5753.9898
2015-04-13 10:45:00,397.31,397.32,396.74,396.74,2388.448594072305,397.31,397.32,396.74,396.74,2388.4486
2015-04-13 10:50:00,396.81,397.23,396.49,397.11,5862.555639995658,396.81,397.23,396.49,397.11,5862.5556
2015-04-13 10:55:00,397.21,397.29,396.76,396.89,18890.45706220823,397.21,397.29,396.76,396.89,18890.4571
2015-04-13 11:00:00,396.97,397.59,396.9,397.4,11073.716208880687,396.97,397.59,396.9,397.4,11073.7162
2015-04-13 11:05:00,397.42,397.54,396.86,397.11,8251.004234067963,397.42,397.54,396.86,397.11,8251.0042
2015-04-13 11:10:00,396.92,397.26,396.55,397.0,12267.940505916838,396.92,397.26,396.55,397.0,12267.9405
2015-04-13 11:15:00,397.02,397.15,396.7,396.98,4451.199652589296,397.02,397.15,396.7,396.98,4451.1997
2015-04-13 11:20:00,397.13,397.15,396.67,396.74,13679.296493323202,397.13,397.15,396.67,396.74,13679.2965
2015-04-13 11:25:00,396.75,397.28,396.74,396.98,26490.066225165563,396.75,397.28,396.74,396.98,26490.0662
2015-04-13 11:30:00,396.85,397.17,396.58,397.13,29312.77819997829,396.85,397.17,396.58,397.13,29312.7782
2015-04-13 11:35:00,396.99,397.17,396.83,397.04,14873.520790359353,396.99,397.17,396.83,397.04,14873.5208
2015-04-13 11:40:00,397.14,397.23,396.93,397.0,18456.19368146781,397.14,397.23,396.93,397.0,18456.1937
2015-04-13 11:45:00,397.01,397.28,396.9,397.16,7273.91162740202,397.01,397.28,396.9,397.16,7273.9116
2015-04-13 11:50:00,397.23,397.32,396.98,397.18,20193.24720442949,397.23,397.32,396.98,397.18,20193.2472
2015-04-13 11:55:00,397.22,397.25,396.46,396.75,9553.79437628922,397.22,397.25,396.46,396.75,9553.7944
2015-04-13 12:00:00,396.81,396.92,396.19,396.28,4668.3313429595055,396.81,396.92,396.19,396.28,4668.3313
2015-04-13 12:05:00,396.2,396.35,395.32,395.35,8576.701769623276,396.2,396.35,395.32,395.35,8576.7018
2015-04-13 12:10:00,395.34,395.44,395.15,395.35,5536.858104440344,395.34,395.44,395.15,395.35,5536.8581
2015-04-13 12:15:00,395.28,395.28,394.24,394.24,4776.89718814461,395.28,395.28,394.24,394.24,4776.8972
2015-04-13 12:20:00,394.38,394.63,393.66,393.86,17587.666919986972,394.38,394.63,393.66,393.86,17587.6669
2015-04-13 12:25:00,393.83,394.28,393.72,394.23,14113.55987406362,393.83,394.28,393.72,394.23,14113.5599
2015-04-13 12:30:00,394.2,394.31,393.98,394.27,9336.662685919013,394.2,394.31,393.98,394.27,9336.6627
2015-04-13 12:35:00,394.19,394.27,393.81,393.81,1845.6193681467807,394.19,394.27,393.81,393.81,1845.6194
2015-04-13 12:40:00,393.84,393.97,393.51,393.57,3691.2387362935615,393.84,393.97,393.51,393.57,3691.2387
2015-04-13 12:45:00,393.39,393.49,392.9,393.34,10313.755292584952,393.39,393.49,392.9,393.34,10313.7553
2015-04-13 12:50:00,393.47,393.85,393.18,393.85,3365.541200738248,393.47,393.85,393.18,393.85,3365.5412
2015-04-13 12:55:00,393.85,393.85,393.6,393.75,759.9609162957333,393.85,393.85,393.6,393.75,759.9609
2015-04-13 13:00:00,393.49,393.67,392.84,392.84,3365.541200738248,393.49,393.67,392.84,392.84,3365.5412
2015-04-13 13:05:00,392.81,392.81,392.18,392.18,3908.370426663772,392.81,392.81,392.18,392.18,3908.3704
2015-04-13 13:10:00,392.32,392.66,392.12,392.35,9228.096840733906,392.32,392.66,392.12,392.35,9228.0968
2015-04-13 13:15:00,392.17,392.51,392.08,392.18,2279.8827488872003,392.17,392.51,392.08,392.18,2279.8827
2015-04-13 13:20:00,392.32,392.52,391.68,391.68,3256.975355553143,392.32,392.52,391.68,391.68,3256.9754
2015-04-13 13:25:00,391.48,391.9,391.47,391.8,3474.1070459233524,391.48,391.9,391.47,391.8,3474.107
2015-04-13 13:30:00,391.89,391.94,391.56,391.93,4776.89718814461,391.89,391.94,391.56,391.93,4776.8972
2015-04-13 13:35:00,392.11,392.51,391.82,392.25,4125.502117033981,392.11,392.51,391.82,392.25,4125.5021
2015-04-13 13:40:00,392.09,392.09,391.59,392.06,4668.3313429595055,392.09,392.09,391.59,392.06,4668.3313
2015-04-13 13:45:00,391.91,392.08,391.76,391.77,8793.833459993486,391.91,392.08,391.76,391.77,8793.8335
2015-04-13 13:50:00,391.55,391.56,390.77,391.26,20627.510585169905,391.55,391.56,390.77,391.26,20627.5106
2015-04-13 13:55:00,391.26,391.68,391.24,391.4,3365.541200738248,391.26,391.68,391.24,391.4,3365.5412
2015-04-13 14:00:00,391.26,392.02,391.24,391.98,7382.477472587125,391.26,392.02,391.24,391.98,7382.4775
2015-04-13 14:05:00,391.94,392.27,391.63,391.99,6405.384865921182,391.94,392.27,391.63,391.99,6405.3849
2015-04-13 14:10:00,392.11,392.17,391.38,391.41,7165.345782216915,392.11,392.17,391.38,391.41,7165.3458
2015-04-13 14:15:00,391.54,392.3,391.37,391.73,3799.804581478667,391.54,392.3,391.37,391.73,3799.8046
2015-04-13 14:20:00,391.67,391.98,391.67,391.8,2714.14612962762,391.67,391.98,391.67,391.8,2714.1461
2015-04-13 14:25:00,391.62,392.01,391.4,391.85,4668.3313429595055,391.62,392.01,391.4,391.85,4668.3313
2015-04-13 14:30:00,391.91,391.99,391.25,391.92,5211.160568885029,391.91,391.99,391.25,391.92,5211.1606
2015-04-13 14:35:00,392.17,392.34,391.94,392.11,5102.5947236999245,392.17,392.34,391.94,392.11,5102.5947
2015-04-13 14:40:00,392.08,392.33,391.92,392.11,16393.44262295082,392.08,392.33,391.92,392.11,16393.4426
2015-04-13 14:45:00,392.1,392.31,391.6,391.73,25838.671154054937,392.1,392.31,391.6,391.73,25838.6712
2015-04-13 14:50:00,391.63,392.01,391.32,391.5,5862.555639995658,391.63,392.01,391.32,391.5,5862.5556
2015-04-13 14:55:00,391.54,391.76,391.15,391.46,18781.891217023127,391.54,391.76,391.15,391.46,18781.8912
2015-04-13 15:00:00,391.15,391.56,391.01,391.53,45054.82575181848,391.15,391.56,391.01,391.53,45054.8258
2015-04-13 15:05:00,391.35,392.22,391.32,392.2,14113.55987406362,391.35,392.22,391.32,392.2,14113.5599
2015-04-13 15:10:00,392.13,392.77,392.13,392.77,13462.164802952992,392.13,392.77,392.13,392.77,13462.1648
2015-04-13 15:15:00,392.55,392.88,392.09,392.48,8033.872543697753,392.55,392.88,392.09,392.48,8033.8725
2015-04-13 15:20:00,392.46,392.46,390.98,391.52,34958.202149603734,392.46,392.46,390.98,391.52,34958.2021
2015-04-13 15:25:00,391.53,392.06,391.44,391.77,5862.555639995658,391.53,392.06,391.44,391.77,5862.5556
2015-04-13 15:30:00,391.84,392.18,391.77,391.78,14113.55987406362,391.84,392.18,391.77,391.78,14113.5599
2015-04-13 15:35:00,391.85,391.91,391.01,391.05,18890.45706220823,391.85,391.91,391.01,391.05,18890.4571
2015-04-13 15:40:00,391.14,391.2,390.58,390.79,17696.232765172077,391.14,391.2,390.58,390.79,17696.2328
2015-04-13 15:45:00,390.8,390.9,390.55,390.56,23341.65671479753,390.8,390.9,390.55,390.56,23341.6567
2015-04-13 15:50:00,390.5,390.55,389.18,389.7,65356.63880143307,390.5,390.55,389.18,389.7,65356.6388
2015-04-13 15:55:00,389.53,390.33,389.31,389.97,76538.92085549886,389.53,390.33,389.31,389.97,76538.9209
2015-04-14 09:30:00,390.54,392.79,390.14,392.39,28987.08066442297,390.54,392.79,390.14,392.39,28987.0807
2015-04-14 09:35:00,392.41,392.83,390.89,391.83,13245.033112582782,392.41,392.83,390.89,391.83,13245.0331
2015-04-14 09:40:00,391.29,391.79,389.12,389.31,16610.57431332103,391.29,391.79,389.12,389.31,16610.5743
2015-04-14 09:45:00,389.55,389.55,387.55,387.78,11725.111279991315,389.55,389.55,387.55,387.78,11725.1113
2015-04-14 09:50:00,388.21,388.81,386.07,386.31,22473.12995331669,388.21,388.81,386.07,386.31,22473.13
2015-04-14 09:55:00,386.31,387.97,386.31,386.85,26381.50037998045,386.31,387.97,386.31,386.85,26381.5004
2015-04-14 10:00:00,386.67,387.46,385.02,386.5,39300.83595700793,386.67,387.46,385.02,386.5,39300.836
2015-04-14 10:05:00,385.89,386.58,384.75,386.57,13136.467267397677,385.89,386.58,384.75,386.57,13136.4673
2015-04-14 10:10:00,386.48,388.11,385.82,388.11,14439.257409618936,386.48,388.11,385.82,388.11,14439.2574
2015-04-14 10:15:00,388.19,388.93,387.29,387.29,22038.86657257627,388.19,388.93,387.29,387.29,22038.8666
2015-04-14 10:20:00,387.31,388.87,387.31,388.87,3474.1070459233524,387.31,388.87,387.31,388.87,3474.107
2015-04-14 10:25:00,388.8,388.93,388.41,388.84,5319.726414070134,388.8,388.93,388.41,388.84,5319.7264
2015-04-14 10:30:00,388.51,388.51,387.63,388.02,13462.164802952992,388.51,388.51,387.63,388.02,13462.1648
2015-04-14 10:35:00,387.91,388.14,387.42,388.13,4994.02887851482,387.91,388.14,387.42,388.13,4994.0289
2015-04-14 10:40:00,388.35,388.45,387.49,388.01,5211.160568885029,388.35,388.45,387.49,388.01,5211.1606
2015-04-14 10:45:00,388.27,389.16,388.07,389.16,9879.491911844534,388.27,389.16,388.07,389.16,9879.4919
2015-04-14 10:50:00,389.34,389.34,388.27,388.79,3039.8436651829334,389.34,389.34,388.27,388.79,3039.8437
2015-04-14 10:55:00,388.58,388.78,388.38,388.67,3365.541200738248,388.58,388.78,388.38,388.67,3365.5412
2015-04-14 11:00:00,388.51,388.58,387.91,388.16,3908.370426663772,388.51,388.58,387.91,388.16,3908.3704
2015-04-14 11:05:00,388.01,388.27,387.85,388.17,2171.316903702096,388.01,388.27,387.85,388.17,2171.3169
2015-04-14 11:10:00,388.4,389.68,388.34,389.06,5971.121485180763,388.4,389.68,388.34,389.06,5971.1215
2015-04-14 11:15:00,388.8,389.46,388.66,388.97,4994.02887851482,388.8,389.46,388.66,388.97,4994.0289
2015-04-14 11:20:00,388.49,388.8,388.23,388.33,3039.8436651829334,388.49,388.8,388.23,388.33,3039.8437
2015-04-14 11:25:00,388.33,388.46,385.94,386.37,44837.69406144827,388.33,388.46,385.94,386.37,44837.6941
2015-04-14 11:30:00,386.61,388.65,386.6,388.15,15090.652480729565,386.61,388.65,386.6,388.15,15090.6525
2015-04-14 11:35:00,388.32,388.35,386.63,387.2,9770.92606665943,388.32,388.35,386.63,387.2,9770.9261
2015-04-14 11:40:00,387.18,388.15,386.91,388.15,8576.701769623276,387.18,388.15,386.91,388.15,8576.7018
2015-04-14 11:45:00,387.66,387.74,386.87,387.31,9553.79437628922,387.66,387.74,386.87,387.31,9553.7944
2015-04-14 11:50:00,387.16,387.85,387.07,387.78,9553.79437628922,387.16,387.85,387.07,387.78,9553.7944
2015-04-14 11:55:00,387.67,388.21,387.61,388.21,7816.740853327544,387.67,388.21,387.61,388.21,7816.7409
2015-04-14 12:00:00,388.14,388.14,387.33,387.7,7165.345782216915,388.14,388.14,387.33,387.7,7165.3458
2015-04-14 12:05:00,387.59,388.08,387.46,387.96,4994.02887851482,387.59,388.08,387.46,387.96,4994.0289
2015-04-14 12:10:00,387.98,388.05,387.69,387.95,3474.1070459233524,387.98,388.05,387.69,387.95,3474.107
2015-04-14 12:15:00,387.98,388.19,387.78,387.9,3148.4095103680384,387.98,388.19,387.78,387.9,3148.4095
2015-04-14 12:20:00,388.05,388.29,387.73,387.79,2931.277819997829,388.05,388.29,387.73,387.79,2931.2778
2015-04-14 12:25:00,387.9,387.99,387.81,387.81,1628.4876777765714,387.9,387.99,387.81,387.81,1628.4877
2015-04-14 12:30:00,387.81,389.08,387.76,388.94,6622.516556291391,387.81,389.08,387.76,388.94,6622.5166
2015-04-14 12:35:00,389.04,389.53,388.78,388.78,3256.975355553143,389.04,389.53,388.78,388.78,3256.9754
2015-04-14 12:40:00,389.02,389.28,388.38,388.61,2822.711974812724,389.02,389.28,388.38,388.61,2822.712
2015-04-14 12:45:00,388.54,388.54,388.2,388.38,3474.1070459233524,388.54,388.54,388.2,388.38,3474.107
2015-04-14 12:50:00,388.3,388.56,387.77,387.99,5862.555639995658,388.3,388.56,387.77,387.99,5862.5556
2015-04-14 12:55:00,388.01,388.22,387.14,387.14,9228.096840733906,388.01,388.22,387.14,387.14,9228.0968
2015-04-14 13:00:00,387.13,387.3,386.22,386.26,18347.627836282707,387.13,387.3,386.22,386.26,18347.6278
2015-04-14 13:05:00,386.26,386.26,385.76,385.87,18564.75952665292,386.26,386.26,385.76,385.87,18564.7595
2015-04-14 13:10:00,385.86,386.52,385.79,386.17,22473.12995331669,385.86,386.52,385.79,386.17,22473.13
2015-04-14 13:15:00,386.08,386.93,385.86,386.92,9336.662685919013,386.08,386.93,385.86,386.92,9336.6627
2015-04-14 13:20:00,386.81,387.31,386.69,387.31,15742.04755184019,386.81,387.31,386.69,387.31,15742.0476
2015-04-14 13:25:00,387.19,387.5,386.67,387.5,8793.833459993486,387.19,387.5,386.67,387.5,8793.8335
2015-04-14 13:30:00,387.31,388.28,387.14,388.21,27141.4612962762,387.31,388.28,387.14,388.21,27141.4613
2015-04-14 13:35:00,388.24,388.67,388.13,388.13,9553.79437628922,388.24,388.67,388.13,388.13,9553.7944
2015-04-14 13:40:00,388.13,388.89,388.13,388.47,8468.135924438173,388.13,388.89,388.13,388.47,8468.1359
2015-04-14 13:45:00,388.51,388.88,388.37,388.55,25078.7102377592,388.51,388.88,388.37,388.55,25078.7102
2015-04-14 13:50:00,388.46,388.81,388.13,388.78,30507.00249701444,388.46,388.81,388.13,388.78,30507.0025
2015-04-14 13:55:00,388.75,389.47,388.74,389.47,9770.92606665943,388.75,389.47,388.74,389.47,9770.9261
2015-04-14 14:00:00,389.17,389.62,388.82,389.51,9228.096840733906,389.17,389.62,388.82,389.51,9228.0968
2015-04-14 14:05:00,389.8,389.8,389.1,389.38,7382.477472587125,389.8,389.8,389.1,389.38,7382.4775
2015-04-14 14:10:00,389.34,389.44,388.7,388.7,14113.55987406362,389.34,389.44,388.7,388.7,14113.5599
2015-04-14 14:15:00,388.74,388.93,388.34,388.45,9662.360221474324,388.74,388.93,388.34,388.45,9662.3602
2015-04-14 14:20:00,388.6,388.93,387.68,387.72,35609.597220714364,388.6,388.93,387.68,387.72,35609.5972
2015-04-14 14:25:00,387.76,388.69,387.75,388.55,20953.20812072522,387.76,388.69,387.75,388.55,20953.2081
2015-04-14 14:30:00,388.55,388.77,388.16,388.25,6405.384865921182,388.55,388.77,388.16,388.25,6405.3849
2015-04-14 14:35:00,387.96,388.19,387.77,388.01,5428.292259255239,387.96,388.19,387.77,388.01,5428.2923
2015-04-14 14:40:00,387.88,387.9,387.04,387.48,32244.05601997612,387.88,387.9,387.04,387.48,32244.056
2015-04-14 14:45:00,387.4,388.09,387.2,387.69,14439.257409618936,387.4,388.09,387.2,387.69,14439.2574
2015-04-14 14:50:00,387.79,388.06,387.48,387.82,17044.837694061447,387.79,388.06,387.48,387.82,17044.8377
2015-04-14 14:55:00,387.76,388.79,387.76,387.86,12050.80881554663,387.76,388.79,387.76,387.86,12050.8088
2015-04-14 15:00:00,387.92,388.7,387.88,388.68,13027.901422212572,387.92,388.7,387.88,388.68,13027.9014
2015-04-14 15:05:00,388.7,388.7,387.98,387.98,9228.096840733906,388.7,388.7,387.98,387.98,9228.0968
2015-04-14 15:10:00,388.02,388.54,387.99,388.44,12702.203886657258,388.02,388.54,387.99,388.44,12702.2039
2015-04-14 15:15:00,388.3,389.23,388.21,388.96,16827.70600369124,388.3,389.23,388.21,388.96,16827.706
2015-04-14 15:20:00,388.92,389.04,388.36,388.85,18781.891217023127,388.92,389.04,388.36,388.85,18781.8912
2015-04-14 15:25:00,388.95,389.28,388.8,388.97,28661.38312886766,388.95,389.28,388.8,388.97,28661.3831
2015-04-14 15:30:00,389.13,389.62,388.95,389.36,18564.75952665292,389.13,389.62,388.95,389.36,18564.7595
2015-04-14 15:35:00,389.35,389.63,389.16,389.31,10748.018673325372,389.35,389.63,389.16,389.31,10748.0187
2015-04-14 15:40:00,389.3,389.63,389.13,389.47,15307.784171099773,389.3,389.63,389.13,389.47,15307.7842
2015-04-14 15:45:00,389.47,389.84,389.37,389.71,20518.944739984803,389.47,389.84,389.37,389.71,20518.9447
2015-04-14 15:50:00,389.72,389.98,389.55,389.7,28444.25143849745,389.72,389.98,389.55,389.7,28444.2514
2015-04-14 15:55:00,389.65,390.24,389.4,390.24,46900.44511996526,389.65,390.24,389.4,390.24,46900.4451
2015-04-15 09:30:00,396.77,396.96,392.32,393.49,105743.13321029204,396.77,396.96,392.32,393.49,105743.1332
2015-04-15 09:35:00,393.86,396.06,392.63,395.48,56454.23949625448,393.86,396.06,392.63,395.48,56454.2395
2015-04-15 09:40:00,395.61,395.83,393.04,393.25,35392.465530344154,395.61,395.83,393.04,393.25,35392.4655
2015-04-15 09:45:00,393.45,393.84,391.07,392.99,54934.317663663016,393.45,393.84,391.07,392.99,54934.3177
2015-04-15 09:50:00,393.5,394.65,392.7,394.65,28769.948974052764,393.5,394.65,392.7,394.65,28769.949
2015-04-15 09:55:00,394.63,395.79,394.55,395.58,38323.74335034198,394.63,395.79,394.55,395.58,38323.7434
2015-04-15 10:00:00,395.44,396.07,394.77,395.19,30072.73911627402,395.44,396.07,394.77,395.19,30072.7391
2015-04-15 10:05:00,395.0,395.84,394.77,395.28,22038.86657257627,395.0,395.84,394.77,395.28,22038.8666
2015-04-15 10:10:00,395.13,395.61,394.64,394.91,35066.76799478884,395.13,395.61,394.64,394.91,35066.768
2015-04-15 10:15:00,394.98,396.07,394.41,395.71,66116.59971772881,394.98,396.07,394.41,395.71,66116.5997
2015-04-15 10:20:00,395.86,396.81,395.8,396.63,34198.241233308,395.86,396.81,395.8,396.63,34198.2412
2015-04-15 10:25:00,396.63,396.71,394.8,395.25,18673.325371838026,396.63,396.71,394.8,395.25,18673.3254
2015-04-15 10:30:00,395.7,395.84,394.99,395.15,21061.773965910324,395.7,395.84,394.99,395.15,21061.774
2015-04-15 10:35:00,395.13,395.26,394.77,395.12,23124.52502442732,395.13,395.26,394.77,395.12,23124.525
2015-04-15 10:40:00,395.11,395.11,394.42,394.64,18673.325371838026,395.11,395.11,394.42,394.64,18673.3254
2015-04-15 10:45:00,394.69,395.12,394.3,394.77,18890.45706220823,394.69,395.12,394.3,394.77,18890.4571
2015-04-15 10:50:00,394.65,394.96,394.29,394.96,9662.360221474324,394.65,394.96,394.29,394.96,9662.3602
2015-04-15 10:55:00,394.87,395.16,394.42,394.7,8576.701769623276,394.87,395.16,394.42,394.7,8576.7018
2015-04-15 11:00:00,394.7,395.06,394.41,394.79,8902.399305178591,394.7,395.06,394.41,394.79,8902.3993
2015-04-15 11:05:00,394.78,394.95,394.46,394.69,34523.938768863314,394.78,394.95,394.46,394.69,34523.9388
2015-04-15 11:10:00,394.61,395.58,394.44,395.58,40603.62609922919,394.61,395.58,394.44,395.58,40603.6261
2015-04-15 11:15:00,395.42,395.7,394.26,394.46,16284.876777765716,395.42,395.7,394.26,394.46,16284.8768
2015-04-15 11:20:00,394.26,394.47,393.86,394.47,9010.965150363696,394.26,394.47,393.86,394.47,9010.9652
2015-04-15 11:25:00,394.47,394.47,393.74,394.07,18673.325371838026,394.47,394.47,393.74,394.07,18673.3254
2015-04-15 11:30:00,393.96,394.48,393.9,393.98,18021.930300727392,393.96,394.48,393.9,393.98,18021.9303
2015-04-15 11:35:00,394.1,394.35,393.85,393.99,20301.8130496146,394.1,394.35,393.85,393.99,20301.813
2015-04-15 11:40:00,393.83,394.08,393.22,393.34,20627.510585169905,393.83,394.08,393.22,393.34,20627.5106
2015-04-15 11:45:00,393.26,394.07,393.24,394.07,20844.642275540114,393.26,394.07,393.24,394.07,20844.6423
2015-04-15 11:50:00,394.17,394.3,393.86,394.05,19867.549668874173,394.17,394.3,393.86,394.05,19867.5497
2015-04-15 11:55:00,394.23,395.17,394.13,395.06,17913.364455542287,394.23,395.17,394.13,395.06,17913.3645
2015-04-15 12:00:00,394.97,395.57,394.89,395.38,6622.516556291391,394.97,395.57,394.89,395.38,6622.5166
2015-04-15 12:05:00,395.51,395.57,395.15,395.47,3691.2387362935615,395.51,395.57,395.15,395.47,3691.2387
2015-04-15 12:10:00,395.36,395.52,394.95,394.96,13353.598957767888,395.36,395.52,394.95,394.96,13353.599
2015-04-15 12:15:00,395.13,395.41,394.61,394.92,18456.19368146781,395.13,395.41,394.61,394.92,18456.1937
2015-04-15 12:20:00,395.09,395.24,394.67,395.24,15959.1792422104,395.09,395.24,394.67,395.24,15959.1792
2015-04-15 12:25:00,395.14,395.98,395.11,395.77,22473.12995331669,395.14,395.98,395.11,395.77,22473.13
2015-04-15 12:30:00,395.59,395.84,394.95,395.05,6731.082401476496,395.59,395.84,394.95,395.05,6731.0824
2015-04-15 12:35:00,394.75,394.95,394.29,394.45,14113.55987406362,394.75,394.95,394.29,394.45,14113.5599
2015-04-15 12:40:00,394.35,395.11,394.15,395.05,14873.520790359353,394.35,395.11,394.15,395.05,14873.5208
2015-04-15 12:45:00,395.1,395.7,395.04,395.49,19867.549668874173,395.1,395.7,395.04,395.49,19867.5497
2015-04-15 12:50:00,395.41,396.14,395.34,396.14,16719.140158506136,395.41,396.14,395.34,396.14,16719.1402
2015-04-15 12:55:00,396.18,396.27,395.79,395.79,8685.267614808381,396.18,396.27,395.79,395.79,8685.2676
2015-04-15 13:00:00,395.77,396.27,395.39,395.85,18673.325371838026,395.77,396.27,395.39,395.85,18673.3254
2015-04-15 13:05:00,395.78,396.23,395.78,395.92,10313.755292584952,395.78,396.23,395.78,395.92,10313.7553
2015-04-15 13:10:00,396.05,396.23,395.68,396.0,5645.423949625448,396.05,396.23,395.68,396.0,5645.4239
2015-04-15 13:15:00,395.95,396.88,395.77,396.7,18781.891217023127,395.95,396.88,395.77,396.7,18781.8912
2015-04-15 13:20:00,396.87,397.8,396.82,397.8,10205.189447399847,396.87,397.8,396.82,397.8,10205.1894
2015-04-15 13:25:00,397.59,397.91,397.13,397.72,31701.22679405059,397.59,397.91,397.13,397.72,31701.2268
2015-04-15 13:30:00,397.36,397.81,397.05,397.31,6622.516556291391,397.36,397.81,397.05,397.31,6622.5166
2015-04-15 13:35:00,397.32,397.62,397.04,397.35,4776.89718814461,397.32,397.62,397.04,397.35,4776.8972
2015-04-15 13:40:00,397.44,397.74,397.27,397.47,7273.91162740202,397.44,397.74,397.27,397.47,7273.9116
2015-04-15 13:45:00,397.57,397.84,397.15,397.15,9445.228531104114,397.57,397.84,397.15,397.15,9445.2285
2015-04-15 13:50:00,397.45,397.72,397.0,397.47,12267.940505916838,397.45,397.72,397.0,397.47,12267.9405
2015-04-15 13:55:00,397.3,397.55,397.01,397.39,6622.516556291391,397.3,397.55,397.01,397.39,6622.5166
2015-04-15 14:00:00,397.31,397.68,397.22,397.37,10205.189447399847,397.31,397.68,397.22,397.37,10205.1894
2015-04-15 14:05:00,397.37,397.7,397.35,397.57,7273.91162740202,397.37,397.7,397.35,397.57,7273.9116
2015-04-15 14:10:00,397.68,398.25,397.48,397.92,33112.58278145696,397.68,398.25,397.48,397.92,33112.5828
2015-04-15 14:15:00,397.92,398.52,397.92,398.49,17913.364455542287,397.92,398.52,397.92,398.49,17913.3645
2015-04-15 14:20:00,398.5,398.6,397.8,397.95,11942.242970361523,398.5,398.6,397.8,397.95,11942.243
2015-04-15 14:25:00,397.88,398.39,397.83,398.39,12593.638041472152,397.88,398.39,397.83,398.39,12593.638
2015-04-15 14:30:00,398.17,398.27,397.53,397.69,14982.086635544458,398.17,398.27,397.53,397.69,14982.0866
2015-04-15 14:35:00,397.66,397.66,396.74,397.11,19107.58875257844,397.66,397.66,396.74,397.11,19107.5888
2015-04-15 14:40:00,397.12,397.49,396.76,396.97,14439.257409618936,397.12,397.49,396.76,396.97,14439.2574
2015-04-15 14:45:00,396.99,396.99,396.09,396.38,13462.164802952992,396.99,396.99,396.09,396.38,13462.1648
2015-04-15 14:50:00,396.42,396.5,396.01,396.24,17696.232765172077,396.42,396.5,396.01,396.24,17696.2328
2015-04-15 14:55:00,396.2,396.2,395.31,395.46,8685.267614808381,396.2,396.2,395.31,395.46,8685.2676
2015-04-15 15:00:00,395.62,396.52,395.53,396.44,16284.876777765716,395.62,396.52,395.53,396.44,16284.8768
2015-04-15 15:05:00,396.16,396.16,395.51,395.69,3582.6728911084574,396.16,396.16,395.51,395.69,3582.6729
2015-04-15 15:10:00,395.65,395.81,395.37,395.54,13245.033112582782,395.65,395.81,395.37,395.54,13245.0331
2015-04-15 15:15:00,395.54,396.05,395.4,395.52,40929.3236347845,395.54,396.05,395.4,395.52,40929.3236
2015-04-15 15:20:00,395.57,395.67,395.15,395.32,32461.187710346327,395.57,395.67,395.15,395.32,32461.1877
2015-04-15 15:25:00,395.18,395.18,394.69,394.79,14547.82325480404,395.18,395.18,394.69,394.79,14547.8233
2015-04-15 15:30:00,394.78,395.34,394.78,395.07,14656.389099989145,394.78,395.34,394.78,395.07,14656.3891
2015-04-15 15:35:00,395.12,395.34,394.86,394.97,18564.75952665292,395.12,395.34,394.86,394.97,18564.7595
2015-04-15 15:40:00,394.97,395.35,394.9,395.13,27901.422212571924,394.97,395.35,394.9,395.13,27901.4222
2015-04-15 15:45:00,395.18,396.23,394.83,396.11,42774.94300293128,395.18,396.23,394.83,396.11,42774.943
2015-04-15 15:50:00,396.15,396.93,395.9,396.8,53631.52752144176,396.15,396.93,395.9,396.8,53631.5275
2015-04-15 15:55:00,396.8,397.24,396.63,397.22,99663.44587992618,396.8,397.24,396.63,397.22,99663.4459
2015-04-16 09:30:00,394.36,398.19,394.23,396.3,41255.02117033981,394.36,398.19,394.23,396.3,41255.0212
2015-04-16 09:35:00,396.4,398.59,396.4,397.41,19541.85213331886,396.4,398.59,396.4,397.41,19541.8521
2015-04-16 09:40:00,397.36,398.73,396.99,396.99,12159.374660731732,397.36,398.73,396.99,396.99,12159.3747
2015-04-16 09:45:00,396.76,396.9,395.81,396.34,14764.95494517425,396.76,396.9,395.81,396.34,14764.9549
2015-04-16 09:50:00,396.35,396.43,394.46,395.9,14330.69156443383,396.35,396.43,394.46,395.9,14330.6916
2015-04-16 09:55:00,395.52,395.77,394.97,395.32,11616.54543480621,395.52,395.77,394.97,395.32,11616.5454
2015-04-16 10:00:00,395.14,396.07,394.81,396.03,17913.364455542287,395.14,396.07,394.81,396.03,17913.3645
2015-04-16 10:05:00,396.06,396.77,395.61,396.2,10748.018673325372,396.06,396.77,395.61,396.2,10748.0187
2015-04-16 10:10:00,396.4,397.24,396.39,396.61,8359.570079253068,396.4,397.24,396.39,396.61,8359.5701
2015-04-16 10:15:00,396.61,397.25,396.19,396.79,13462.164802952992,396.61,397.25,396.19,396.79,13462.1648
2015-04-16 10:20:00,396.42,396.85,395.33,395.93,6839.648246661601,396.42,396.85,395.33,395.93,6839.6482
2015-04-16 10:25:00,395.45,395.96,395.32,395.5,12267.940505916838,395.45,395.96,395.32,395.5,12267.9405
2015-04-16 10:30:00,395.23,395.31,394.23,394.4,22581.69579850179,395.23,395.31,394.23,394.4,22581.6958
2015-04-16 10:35:00,394.4,394.96,394.23,394.96,9662.360221474324,394.4,394.96,394.23,394.96,9662.3602
2015-04-16 10:40:00,394.99,395.23,394.73,395.19,1954.185213331886,394.99,395.23,394.73,395.19,1954.1852
2015-04-16 10:45:00,395.01,395.84,394.91,395.63,7708.175008142439,395.01,395.84,394.91,395.63,7708.175
2015-04-16 10:50:00,395.51,395.97,395.21,395.97,26164.368689610248,395.51,395.97,395.21,395.97,26164.3687
2015-04-16 10:55:00,395.89,396.2,395.58,395.71,31158.39756812507,395.89,396.2,395.58,395.71,31158.3976
2015-04-16 11:00:00,395.55,395.71,394.83,395.33,7491.043317772229,395.55,395.71,394.83,395.33,7491.0433
2015-04-16 11:05:00,395.33,395.44,394.72,395.44,5536.858104440344,395.33,395.44,394.72,395.44,5536.8581
2015-04-16 11:10:00,395.58,396.17,395.56,395.82,12810.769731842363,395.58,396.17,395.56,395.82,12810.7697
2015-04-16 11:15:00,396.02,396.44,395.58,395.79,5319.726414070134,396.02,396.44,395.58,395.79,5319.7264
2015-04-16 11:20:00,395.8,396.52,395.74,396.07,5862.555639995658,395.8,396.52,395.74,396.07,5862.5556
2015-04-16 11:25:00,396.07,396.2,395.9,396.07,3908.370426663772,396.07,396.2,395.9,396.07,3908.3704
2015-04-16 11:30:00,395.91,396.53,395.89,396.06,17696.232765172077,395.91,396.53,395.89,396.06,17696.2328
2015-04-16 11:35:00,396.18,396.9,396.18,396.59,5428.292259255239,396.18,396.9,396.18,396.59,5428.2923
2015-04-16 11:40:00,396.44,397.25,396.27,397.08,18673.325371838026,396.44,397.25,396.27,397.08,18673.3254
2015-04-16 11:45:00,396.82,397.8,396.65,397.73,12050.80881554663,396.82,397.8,396.65,397.73,12050.8088
2015-04-16 11:50:00,397.58,397.87,397.44,397.67,12593.638041472152,397.58,397.87,397.44,397.67,12593.638
2015-04-16 11:55:00,397.59,397.68,397.4,397.57,2388.448594072305,397.59,397.68,397.4,397.57,2388.4486
2015-04-16 12:00:00,397.44,397.78,397.4,397.57,14439.257409618936,397.44,397.78,397.4,397.57,14439.2574
2015-04-16 12:05:00,397.59,398.3,397.47,397.92,14439.257409618936,397.59,398.3,397.47,397.92,14439.2574
2015-04-16 12:10:00,397.92,398.71,397.92,398.51,12919.335577027468,397.92,398.71,397.92,398.51,12919.3356
2015-04-16 12:15:00,398.5,398.5,397.34,397.34,21278.90565628053,398.5,398.5,397.34,397.34,21278.9057
2015-04-16 12:20:00,397.82,398.46,397.68,397.76,8685.267614808381,397.82,398.46,397.68,397.76,8685.2676
2015-04-16 12:25:00,397.91,398.19,397.72,398.19,2605.5802844425143,397.91,398.19,397.72,398.19,2605.5803
2015-04-16 12:30:00,398.34,398.71,397.97,398.34,18999.022907393333,398.34,398.71,397.97,398.34,18999.0229
2015-04-16 12:35:00,398.24,398.24,396.75,396.75,12485.072196287048,398.24,398.24,396.75,396.75,12485.0722
2015-04-16 12:40:00,396.82,396.99,396.32,396.87,5862.555639995658,396.82,396.99,396.32,396.87,5862.5556
2015-04-16 12:45:00,396.66,396.95,396.48,396.95,5645.423949625448,396.66,396.95,396.48,396.95,5645.4239
2015-04-16 12:50:00,396.86,396.86,396.44,396.79,4559.7654977744005,396.86,396.86,396.44,396.79,4559.7655
2015-04-16 12:55:00,396.96,396.98,396.61,396.76,4016.936271848877,396.96,396.98,396.61,396.76,4016.9363
2015-04-16 13:00:00,396.9,397.14,396.88,396.96,5536.858104440344,396.9,397.14,396.88,396.96,5536.8581
2015-04-16 13:05:00,396.99,397.63,396.96,397.41,8033.872543697753,396.99,397.63,396.96,397.41,8033.8725
2015-04-16 13:10:00,397.19,397.3,396.86,397.3,3908.370426663772,397.19,397.3,396.86,397.3,3908.3704
2015-04-16 13:15:00,397.46,397.46,397.13,397.41,2714.14612962762,397.46,397.46,397.13,397.41,2714.1461
2015-04-16 13:20:00,397.33,397.8,396.93,396.99,8142.438388882858,397.33,397.8,396.93,396.99,8142.4384
2015-04-16 13:25:00,396.63,396.75,395.89,396.17,4125.502117033981,396.63,396.75,395.89,396.17,4125.5021
2015-04-16 13:30:00,395.95,396.3,395.86,396.11,2822.711974812724,395.95,396.3,395.86,396.11,2822.712
2015-04-16 13:35:00,396.29,396.93,396.16,396.37,3256.975355553143,396.29,396.93,396.16,396.37,3256.9754
2015-04-16 13:40:00,396.3,396.56,395.8,396.01,4668.3313429595055,396.3,396.56,395.8,396.01,4668.3313
2015-04-16 13:45:00,395.94,395.94,395.06,395.48,18781.891217023127,395.94,395.94,395.06,395.48,18781.8912
2015-04-16 13:50:00,395.63,396.0,395.56,395.8,2931.277819997829,395.63,396.0,395.56,395.8,2931.2778
2015-04-16 13:55:00,395.92,395.93,395.25,395.45,15307.784171099773,395.92,395.93,395.25,395.45,15307.7842
2015-04-16 14:00:00,395.61,396.02,395.58,395.84,5753.989794810553,395.61,396.02,395.58,395.84,5753.9898
2015-04-16 14:05:00,395.92,395.92,394.85,395.0,10965.150363695582,395.92,395.92,394.85,395.0,10965.1504
2015-04-16 14:10:00,395.15,395.19,394.42,394.69,16067.745087395506,395.15,395.19,394.42,394.69,16067.7451
2015-04-16 14:15:00,394.69,395.1,394.33,394.33,8793.833459993486,394.69,395.1,394.33,394.33,8793.8335
2015-04-16 14:20:00,394.62,395.02,394.45,394.7,6188.253175550972,394.62,395.02,394.45,394.7,6188.2532
2015-04-16 14:25:00,394.86,396.07,394.86,396.01,7165.345782216915,394.86,396.07,394.86,396.01,7165.3458
2015-04-16 14:30:00,395.88,395.95,395.15,395.32,14330.69156443383,395.88,395.95,395.15,395.32,14330.6916
2015-04-16 14:35:00,395.5,396.05,395.45,395.75,2822.711974812724,395.5,396.05,395.45,395.75,2822.712
2015-04-16 14:40:00,395.75,396.43,395.6,396.43,4668.3313429595055,395.75,396.43,395.6,396.43,4668.3313
2015-04-16 14:45:00,396.23,396.52,396.03,396.07,7708.175008142439,396.23,396.52,396.03,396.07,7708.175
2015-04-16 14:50:00,395.89,395.96,395.28,395.41,10096.623602214744,395.89,395.96,395.28,395.41,10096.6236
2015-04-16 14:55:00,395.32,395.32,394.49,394.6,6622.516556291391,395.32,395.32,394.49,394.6,6622.5166
2015-04-16 15:00:00,394.61,395.26,394.54,394.97,11725.111279991315,394.61,395.26,394.54,394.97,11725.1113
2015-04-16 15:05:00,395.0,395.16,394.71,395.16,6839.648246661601,395.0,395.16,394.71,395.16,6839.6482
2015-04-16 15:10:00,395.48,395.48,395.08,395.1,3799.804581478667,395.48,395.48,395.08,395.1,3799.8046
2015-04-16 15:15:00,395.25,395.68,395.09,395.38,4016.936271848877,395.25,395.68,395.09,395.38,4016.9363
2015-04-16 15:20:00,395.17,395.17,394.54,394.59,7165.345782216915,395.17,395.17,394.54,394.59,7165.3458
2015-04-16 15:25:00,394.43,394.74,394.42,394.74,3039.8436651829334,394.43,394.74,394.42,394.74,3039.8437
2015-04-16 15:30:00,394.56,394.62,394.32,394.42,6188.253175550972,394.56,394.62,394.32,394.42,6188.2532
2015-04-16 15:35:00,394.69,395.02,394.43,394.85,14113.55987406362,394.69,395.02,394.43,394.85,14113.5599
2015-04-16 15:40:00,394.91,395.12,394.48,395.06,15633.481706655088,394.91,395.12,394.48,395.06,15633.4817
2015-04-16 15:45:00,394.91,395.15,394.63,395.01,18564.75952665292,394.91,395.15,394.63,395.01,18564.7595
2015-04-16 15:50:00,394.92,394.96,394.23,394.66,37889.47996960156,394.92,394.96,394.23,394.66,37889.48
2015-04-16 15:55:00,394.57,395.03,394.41,394.77,38215.17750515688,394.57,395.03,394.41,394.77,38215.1775
2015-04-17 09:30:00,390.55,392.38,390.55,391.9,108348.71349473456,390.55,392.38,390.55,391.9,108348.7135
2015-04-17 09:35:00,391.47,393.3,391.06,392.2,19433.28628813376,391.47,393.3,391.06,392.2,19433.2863
2015-04-17 09:40:00,392.2,392.59,388.24,388.42,41146.45532515471,392.2,392.59,388.24,388.42,41146.4553
2015-04-17 09:45:00,388.46,390.25,387.28,389.88,36369.5581370101,388.46,390.25,387.28,389.88,36369.5581
2015-04-17 09:50:00,389.65,390.24,388.89,389.38,14547.82325480404,389.65,390.24,388.89,389.38,14547.8233
2015-04-17 09:55:00,389.31,389.58,387.41,387.76,35283.89968515905,389.31,389.58,387.41,387.76,35283.8997
2015-04-17 10:00:00,387.78,388.73,387.36,387.6,26164.368689610248,387.78,388.73,387.36,387.6,26164.3687
2015-04-17 10:05:00,387.39,388.13,385.54,386.52,53631.52752144176,387.39,388.13,385.54,386.52,53631.5275
2015-04-17 10:10:00,386.57,386.94,385.86,386.37,29421.344045163394,386.57,386.94,385.86,386.37,29421.344
2015-04-17 10:15:00,386.49,388.38,386.15,386.54,44946.25990663337,386.49,388.38,386.15,386.54,44946.2599
2015-04-17 10:20:00,386.52,386.54,385.29,385.95,25947.23699924004,386.52,386.54,385.29,385.95,25947.237
2015-04-17 10:25:00,385.87,386.32,385.45,385.94,13353.598957767888,385.87,386.32,385.45,385.94,13353.599
2015-04-17 10:30:00,385.98,387.57,385.94,387.25,12050.80881554663,385.98,387.57,385.94,387.25,12050.8088
2015-04-17 10:35:00,387.13,387.3,386.81,386.82,17261.969384431657,387.13,387.3,386.81,386.82,17261.9694
2015-04-17 10:40:00,386.97,387.42,386.77,386.77,10205.189447399847,386.97,387.42,386.77,386.77,10205.1894
2015-04-17 10:45:00,386.93,387.88,386.92,387.41,21930.300727391164,386.93,387.88,386.92,387.41,21930.3007
2015-04-17 10:50:00,387.13,387.41,385.86,385.86,11616.54543480621,387.13,387.41,385.86,385.86,11616.5454
2015-04-17 10:55:00,385.79,386.4,385.63,385.76,9119.5309955488,385.79,386.4,385.63,385.76,9119.531
2015-04-17 11:00:00,385.59,386.35,385.54,385.7,19758.98382368907,385.59,386.35,385.54,385.7,19758.9838
2015-04-17 11:05:00,385.68,386.94,385.34,386.83,14113.55987406362,385.68,386.94,385.34,386.83,14113.5599
2015-04-17 11:10:00,386.9,386.9,386.07,386.37,8576.701769623276,386.9,386.9,386.07,386.37,8576.7018
2015-04-17 11:15:00,386.28,386.31,385.25,385.48,7599.609162957334,386.28,386.31,385.25,385.48,7599.6092
2015-04-17 11:20:00,385.41,386.07,385.3,385.34,11290.847899250895,385.41,386.07,385.3,385.34,11290.8479
2015-04-17 11:25:00,385.44,385.68,384.79,385.28,26055.802844425143,385.44,385.68,384.79,385.28,26055.8028
2015-04-17 11:30:00,385.21,385.51,384.68,385.45,14982.086635544458,385.21,385.51,384.68,385.45,14982.0866
2015-04-17 11:35:00,385.49,385.61,385.04,385.56,13136.467267397677,385.49,385.61,385.04,385.56,13136.4673
2015-04-17 11:40:00,385.66,386.36,385.41,385.41,11507.979589621104,385.66,386.36,385.41,385.41,11507.9796
2015-04-17 11:45:00,385.57,386.07,385.43,385.89,7491.043317772229,385.57,386.07,385.43,385.89,7491.0433
2015-04-17 11:50:00,385.94,386.67,385.57,386.58,7708.175008142439,385.94,386.67,385.57,386.58,7708.175
2015-04-17 11:55:00,386.63,387.44,386.58,386.97,7708.175008142439,386.63,387.44,386.58,386.97,7708.175
2015-04-17 12:00:00,386.94,387.51,386.88,387.17,10096.623602214744,386.94,387.51,386.88,387.17,10096.6236
2015-04-17 12:05:00,387.21,387.76,387.03,387.59,19976.11551405928,387.21,387.76,387.03,387.59,19976.1155
2015-04-17 12:10:00,387.4,388.25,387.3,387.8,12376.506351101943,387.4,388.25,387.3,387.8,12376.5064
2015-04-17 12:15:00,388.1,388.11,387.16,387.45,11616.54543480621,388.1,388.11,387.16,387.45,11616.5454
2015-04-17 12:20:00,387.56,387.96,387.34,387.34,8793.833459993486,387.56,387.96,387.34,387.34,8793.8335
2015-04-17 12:25:00,387.48,388.04,387.46,388.03,6079.687330365867,387.48,388.04,387.46,388.03,6079.6873
2015-04-17 12:30:00,387.83,387.91,387.25,387.45,6405.384865921182,387.83,387.91,387.25,387.45,6405.3849
2015-04-17 12:35:00,387.4,387.9,387.22,387.29,14547.82325480404,387.4,387.9,387.22,387.29,14547.8233
2015-04-17 12:40:00,387.45,387.45,386.46,386.61,7599.609162957334,387.45,387.45,386.46,386.61,7599.6092
2015-04-17 12:45:00,386.4,386.59,386.02,386.59,13787.862338508306,386.4,386.59,386.02,386.59,13787.8623
2015-04-17 12:50:00,386.59,386.71,386.16,386.16,10748.018673325372,386.59,386.71,386.16,386.16,10748.0187
2015-04-17 12:55:00,386.59,387.02,386.5,386.51,4451.199652589296,386.59,387.02,386.5,386.51,4451.1997
2015-04-17 13:00:00,386.65,387.1,386.6,387.0,6839.648246661601,386.65,387.1,386.6,387.0,6839.6482
2015-04-17 13:05:00,387.05,387.47,386.66,387.18,5211.160568885029,387.05,387.47,386.66,387.18,5211.1606
2015-04-17 13:10:00,387.23,387.83,387.15,387.6,6296.819020736077,387.23,387.83,387.15,387.6,6296.819
2015-04-17 13:15:00,387.56,387.67,386.95,387.67,4342.633807404191,387.56,387.67,386.95,387.67,4342.6338
2015-04-17 13:20:00,387.71,387.87,387.37,387.38,7273.91162740202,387.71,387.87,387.37,387.38,7273.9116
2015-04-17 13:25:00,387.35,387.54,386.68,386.98,13462.164802952992,387.35,387.54,386.68,386.98,13462.1648
2015-04-17 13:30:00,386.93,387.27,386.16,386.38,5862.555639995658,386.93,387.27,386.16,386.38,5862.5556
2015-04-17 13:35:00,386.48,386.78,385.78,386.24,9988.05775702964,386.48,386.78,385.78,386.24,9988.0578
2015-04-17 13:40:00,386.24,386.81,386.09,386.44,9988.05775702964,386.24,386.81,386.09,386.44,9988.0578
2015-04-17 13:45:00,386.26,386.86,385.91,385.91,7925.306698512648,386.26,386.86,385.91,385.91,7925.3067
2015-04-17 13:50:00,385.92,386.71,384.84,384.97,18999.022907393333,385.92,386.71,384.84,384.97,18999.0229
2015-04-17 13:55:00,385.03,385.14,384.79,384.93,10205.189447399847,385.03,385.14,384.79,384.93,10205.1894
2015-04-17 14:00:00,384.93,385.43,384.7,384.71,12702.203886657258,384.93,385.43,384.7,384.71,12702.2039
2015-04-17 14:05:00,384.69,385.06,384.45,384.66,14873.520790359353,384.69,385.06,384.45,384.66,14873.5208
2015-04-17 14:10:00,384.58,384.84,384.15,384.18,11725.111279991315,384.58,384.84,384.15,384.18,11725.1113
2015-04-17 14:15:00,384.37,385.94,383.95,385.83,18673.325371838026,384.37,385.94,383.95,385.83,18673.3254
2015-04-17 14:20:00,386.1,386.44,385.79,386.29,11290.847899250895,386.1,386.44,385.79,386.29,11290.8479
2015-04-17 14:25:00,386.12,386.56,385.54,385.88,16610.57431332103,386.12,386.56,385.54,385.88,16610.5743
2015-04-17 14:30:00,385.76,386.07,385.08,385.32,7165.345782216915,385.76,386.07,385.08,385.32,7165.3458
2015-04-17 14:35:00,384.89,385.69,384.6,385.31,10965.150363695582,384.89,385.69,384.6,385.31,10965.1504
2015-04-17 14:40:00,385.22,385.94,385.16,385.56,10096.623602214744,385.22,385.94,385.16,385.56,10096.6236
2015-04-17 14:45:00,385.47,385.72,384.66,384.87,11073.716208880687,385.47,385.72,384.66,384.87,11073.7162
2015-04-17 14:50:00,384.86,384.89,384.44,384.75,11942.242970361523,384.86,384.89,384.44,384.75,11942.243
2015-04-17 14:55:00,384.74,386.54,384.74,386.02,21930.300727391164,384.74,386.54,384.74,386.02,21930.3007
2015-04-17 15:00:00,385.93,387.4,385.93,386.89,28552.817283682554,385.93,387.4,385.93,386.89,28552.8173
2015-04-17 15:05:00,387.07,387.07,386.25,386.46,13462.164802952992,387.07,387.07,386.25,386.46,13462.1648
2015-04-17 15:10:00,386.48,387.41,386.28,387.16,11399.413744436,386.48,387.41,386.28,387.16,11399.4137
2015-04-17 15:15:00,387.11,387.22,386.54,386.73,11182.282054065792,387.11,387.22,386.54,386.73,11182.2821
2015-04-17 15:20:00,386.48,386.7,385.73,386.63,15416.350016284878,386.48,386.7,385.73,386.63,15416.35
2015-04-17 15:25:00,386.45,386.71,385.67,386.38,17044.837694061447,386.45,386.71,385.67,386.38,17044.8377
2015-04-17 15:30:00,386.24,387.44,386.24,387.12,25295.84192812941,386.24,387.44,386.24,387.12,25295.8419
2015-04-17 15:35:00,387.06,387.73,387.03,387.36,17913.364455542287,387.06,387.73,387.03,387.36,17913.3645
2015-04-17 15:40:00,387.43,387.43,386.89,387.08,14656.389099989145,387.43,387.43,386.89,387.08,14656.3891
2015-04-17 15:45:00,387.12,387.49,386.35,386.5,22907.393334057106,387.12,387.49,386.35,386.5,22907.3933
2015-04-17 15:50:00,386.44,386.94,385.98,386.62,47334.70850070568,386.44,386.94,385.98,386.62,47334.7085
2015-04-17 15:55:00,386.7,386.96,386.32,386.34,74801.8673325372,386.7,386.96,386.32,386.34,74801.8673
2015-04-20 09:30:00,391.15,391.26,386.43,386.47,105743.13321029204,391.15,391.26,386.43,386.47,105743.1332
2015-04-20 09:35:00,386.76,387.6,385.94,387.6,31049.831722939965,386.76,387.6,385.94,387.6,31049.8317
2015-04-20 09:40:00,387.53,389.48,387.32,389.0,30398.43665182933,387.53,389.48,387.32,389.0,30398.4367
2015-04-20 09:45:00,388.92,389.64,388.23,389.1,23233.09086961242,388.92,389.64,388.23,389.1,23233.0909
2015-04-20 09:50:00,388.25,388.5,386.94,387.33,28444.25143849745,388.25,388.5,386.94,387.33,28444.2514
2015-04-20 09:55:00,387.43,388.34,387.1,387.85,21713.169037020954,387.43,388.34,387.1,387.85,21713.169
2015-04-20 10:00:00,387.6,388.54,387.48,387.71,21713.169037020954,387.6,388.54,387.48,387.71,21713.169
2015-04-20 10:05:00,387.71,388.14,387.06,387.24,19107.58875257844,387.71,388.14,387.06,387.24,19107.5888
2015-04-20 10:10:00,387.4,388.14,386.7,386.86,32786.88524590164,387.4,388.14,386.7,386.86,32786.8852
2015-04-20 10:15:00,386.86,388.54,386.74,388.12,26924.329605905983,386.86,388.54,386.74,388.12,26924.3296
2015-04-20 10:20:00,388.12,388.27,387.61,388.16,24318.749321463467,388.12,388.27,387.61,388.16,24318.7493
2015-04-20 10:25:00,388.35,388.6,386.74,386.82,23233.09086961242,388.35,388.6,386.74,386.82,23233.0909
2015-04-20 10:30:00,386.65,388.61,386.65,388.55,25187.276082944307,386.65,388.61,386.65,388.55,25187.2761
2015-04-20 10:35:00,388.17,389.56,388.17,388.69,31266.96341331017,388.17,389.56,388.17,388.69,31266.9634
2015-04-20 10:40:00,388.7,389.26,388.26,388.87,40169.36271848877,388.7,389.26,388.26,388.87,40169.3627
2015-04-20 10:45:00,388.75,389.26,388.51,389.26,36695.25567256541,388.75,389.26,388.51,389.26,36695.2557
2015-04-20 10:50:00,389.31,389.96,389.19,389.54,34089.675388122894,389.31,389.96,389.19,389.54,34089.6754
2015-04-20 10:55:00,389.34,390.32,388.97,388.97,19976.11551405928,389.34,390.32,388.97,388.97,19976.1155
2015-04-20 11:00:00,388.99,390.21,388.99,389.55,23015.95917924221,388.99,390.21,388.99,389.55,23015.9592
2015-04-20 11:05:00,389.59,389.9,389.06,389.9,25404.40777331452,389.59,389.9,389.06,389.9,25404.4078
2015-04-20 11:10:00,389.9,390.43,389.85,390.43,13245.033112582782,389.9,390.43,389.85,390.43,13245.0331
2015-04-20 11:15:00,390.42,390.46,389.67,390.03,21061.773965910324,390.42,390.46,389.67,390.03,21061.774
2015-04-20 11:20:00,390.23,390.28,389.79,389.84,19541.85213331886,390.23,390.28,389.79,389.84,19541.8521
2015-04-20 11:25:00,389.96,390.35,389.79,390.28,17587.666919986972,389.96,390.35,389.79,390.28,17587.6669
2015-04-20 11:30:00,390.21,390.5,389.88,390.33,27358.592986646403,390.21,390.5,389.88,390.33,27358.593
2015-04-20 11:35:00,390.39,390.81,389.62,389.83,50591.68385625882,390.39,390.81,389.62,389.83,50591.6839
2015-04-20 11:40:00,389.83,390.22,389.72,390.22,22364.564108131584,389.83,390.22,389.72,390.22,22364.5641
2015-04-20 11:45:00,390.07,390.21,389.97,390.18,31266.96341331017,390.07,390.21,389.97,390.18,31266.9634
2015-04-20 11:50:00,390.12,390.5,390.11,390.37,16719.140158506136,390.12,390.5,390.11,390.37,16719.1402
2015-04-20 11:55:00,390.45,390.5,390.22,390.43,11725.111279991315,390.45,390.5,390.22,390.43,11725.1113
2015-04-20 12:00:00,390.43,390.62,390.1,390.1,9119.5309955488,390.43,390.62,390.1,390.1,9119.531
2015-04-20 12:05:00,390.07,390.09,389.81,389.98,7382.477472587125,390.07,390.09,389.81,389.98,7382.4775
2015-04-20 12:10:00,389.9,390.4,389.9,390.36,16502.008468135926,389.9,390.4,389.9,390.36,16502.0085
2015-04-20 12:15:00,390.31,390.78,390.14,390.59,24535.88101183368,390.31,390.78,390.14,390.59,24535.881
2015-04-20 12:20:00,390.69,390.69,390.23,390.33,8685.267614808381,390.69,390.69,390.23,390.33,8685.2676
2015-04-20 12:25:00,390.2,390.49,389.95,390.24,10205.189447399847,390.2,390.49,389.95,390.24,10205.1894
2015-04-20 12:30:00,390.27,390.47,390.19,390.27,11290.847899250895,390.27,390.47,390.19,390.27,11290.8479
2015-04-20 12:35:00,390.19,390.3,389.6,389.6,13245.033112582782,390.19,390.3,389.6,389.6,13245.0331
2015-04-20 12:40:00,389.75,389.75,388.84,388.85,16067.745087395506,389.75,389.75,388.84,388.85,16067.7451
2015-04-20 12:45:00,388.96,389.06,388.76,388.96,17370.535229616762,388.96,389.06,388.76,388.96,17370.5352
2015-04-20 12:50:00,389.01,389.36,388.91,389.02,12810.769731842363,389.01,389.36,388.91,389.02,12810.7697
2015-04-20 12:55:00,388.97,389.28,388.78,389.28,14113.55987406362,388.97,389.28,388.78,389.28,14113.5599
2015-04-20 13:00:00,389.21,389.34,389.1,389.34,13462.164802952992,389.21,389.34,389.1,389.34,13462.1648
2015-04-20 13:05:00,389.28,389.53,389.25,389.53,11942.242970361523,389.28,389.53,389.25,389.53,11942.243
2015-04-20 13:10:00,389.43,389.86,389.35,389.85,23015.95917924221,389.43,389.86,389.35,389.85,23015.9592
2015-04-20 13:15:00,389.73,390.22,389.64,390.08,31484.09510368038,389.73,390.22,389.64,390.08,31484.0951
2015-04-20 13:20:00,390.08,390.2,389.3,389.57,11290.847899250895,390.08,390.2,389.3,389.57,11290.8479
2015-04-20 13:25:00,389.57,390.15,389.18,390.05,40169.36271848877,389.57,390.15,389.18,390.05,40169.3627
2015-04-20 13:30:00,390.03,390.62,390.02,390.18,24318.749321463467,390.03,390.62,390.02,390.18,24318.7493
2015-04-20 13:35:00,390.19,390.47,389.98,390.33,35392.465530344154,390.19,390.47,389.98,390.33,35392.4655
2015-04-20 13:40:00,390.42,390.42,390.03,390.34,26272.93453479536,390.42,390.42,390.03,390.34,26272.9345
2015-04-20 13:45:00,390.36,390.69,390.02,390.21,67310.82401476496,390.36,390.69,390.02,390.21,67310.824
2015-04-20 13:50:00,390.2,390.48,390.02,390.21,30181.304961459125,390.2,390.48,390.02,390.21,30181.305
2015-04-20 13:55:00,390.34,390.7,390.1,390.16,9553.79437628922,390.34,390.7,390.1,390.16,9553.7944
2015-04-20 14:00:00,390.34,390.54,388.99,389.42,53848.659211811966,390.34,390.54,388.99,389.42,53848.6592
2015-04-20 14:05:00,389.43,389.63,389.01,389.6,16284.876777765716,389.43,389.63,389.01,389.6,16284.8768
2015-04-20 14:10:00,389.47,389.5,389.05,389.07,10422.321137770055,389.47,389.5,389.05,389.07,10422.3211
2015-04-20 14:15:00,389.07,390.09,389.07,389.9,40603.62609922919,389.07,390.09,389.07,389.9,40603.6261
2015-04-20 14:20:00,390.06,390.42,389.82,390.04,13896.42818369341,390.06,390.42,389.82,390.04,13896.4282
2015-04-20 14:25:00,389.9,389.9,389.25,389.28,20410.37889479969,389.9,389.9,389.25,389.28,20410.3789
2015-04-20 14:30:00,389.08,389.77,388.93,389.62,23667.35425035284,389.08,389.77,388.93,389.62,23667.3543
2015-04-20 14:35:00,389.63,389.98,389.29,389.63,10422.321137770055,389.63,389.98,389.29,389.63,10422.3211
2015-04-20 14:40:00,389.72,389.75,389.36,389.47,5645.423949625448,389.72,389.75,389.36,389.47,5645.4239
2015-04-20 14:45:00,389.44,389.86,389.36,389.64,6948.214091846705,389.44,389.86,389.36,389.64,6948.2141
2015-04-20 14:50:00,389.54,389.73,389.0,389.4,8468.135924438173,389.54,389.73,389.0,389.4,8468.1359
2015-04-20 14:55:00,389.49,389.74,389.11,389.69,12159.374660731732,389.49,389.74,389.11,389.69,12159.3747
2015-04-20 15:00:00,389.67,389.76,389.36,389.76,9553.79437628922,389.67,389.76,389.36,389.76,9553.7944
2015-04-20 15:05:00,389.76,390.18,389.6,390.18,8468.135924438173,389.76,390.18,389.6,390.18,8468.1359
2015-04-20 15:10:00,390.19,390.33,389.8,389.92,10205.189447399847,390.19,390.33,389.8,389.92,10205.1894
2015-04-20 15:15:00,389.92,390.26,389.65,389.69,43643.46976441212,389.92,390.26,389.65,389.69,43643.4698
2015-04-20 15:20:00,389.8,390.41,389.8,390.26,26924.329605905983,389.8,390.41,389.8,390.26,26924.3296
2015-04-20 15:25:00,390.44,390.54,390.04,390.04,28878.51481923787,390.44,390.54,390.04,390.04,28878.5148
2015-04-20 15:30:00,390.03,390.12,389.64,389.89,23015.95917924221,390.03,390.12,389.64,389.89,23015.9592
2015-04-20 15:35:00,390.04,390.39,389.9,390.06,13245.033112582782,390.04,390.39,389.9,390.06,13245.0331
2015-04-20 15:40:00,390.07,390.27,389.73,390.08,40603.62609922919,390.07,390.27,389.73,390.08,40603.6261
2015-04-20 15:45:00,390.14,390.18,389.74,389.95,25404.40777331452,390.14,390.18,389.74,389.95,25404.4078
2015-04-20 15:50:00,389.94,390.06,389.42,389.6,42123.54793182065,389.94,390.06,389.42,389.6,42123.5479
2015-04-20 15:55:00,389.54,389.86,389.18,389.63,68830.74584735642,389.54,389.86,389.18,389.63,68830.7458
2015-04-21 09:30:00,391.64,391.93,389.16,389.16,32244.05601997612,391.64,391.93,389.16,389.16,32244.056
2015-04-21 09:35:00,388.84,392.13,388.8,391.27,25730.10530886983,388.84,392.13,388.8,391.27,25730.1053
2015-04-21 09:40:00,390.79,392.01,389.19,390.56,17696.232765172077,390.79,392.01,389.19,390.56,17696.2328
2015-04-21 09:45:00,389.68,391.7,389.68,391.3,17044.837694061447,389.68,391.7,389.68,391.3,17044.8377
2015-04-21 09:50:00,391.62,392.49,391.43,391.5,26598.632070350668,391.62,392.49,391.43,391.5,26598.6321
2015-04-21 09:55:00,391.73,392.55,391.4,391.9,15633.481706655088,391.73,392.55,391.4,391.9,15633.4817
2015-04-21 10:00:00,392.17,392.23,391.3,391.7,10856.584518510475,392.17,392.23,391.3,391.7,10856.5845
2015-04-21 10:05:00,391.71,391.71,390.32,390.55,13136.467267397677,391.71,391.71,390.32,390.55,13136.4673
2015-04-21 10:10:00,390.74,392.35,390.67,391.63,17587.666919986972,390.74,392.35,390.67,391.63,17587.6669
2015-04-21 10:15:00,391.76,392.07,391.06,391.96,18781.891217023127,391.76,392.07,391.06,391.96,18781.8912
2015-04-21 10:20:00,391.7,392.33,391.51,392.05,11942.242970361523,391.7,392.33,391.51,392.05,11942.243
2015-04-21 10:25:00,392.08,392.15,390.56,390.61,15850.613397025296,392.08,392.15,390.56,390.61,15850.6134
2015-04-21 10:30:00,390.68,391.09,389.72,389.86,25621.539463684727,390.68,391.09,389.72,389.86,25621.5395
2015-04-21 10:35:00,390.09,390.92,389.88,390.43,14873.520790359353,390.09,390.92,389.88,390.43,14873.5208
2015-04-21 10:40:00,390.28,390.28,388.95,390.16,17479.101074801867,390.28,390.28,388.95,390.16,17479.1011
2015-04-21 10:45:00,389.96,390.2,389.3,389.42,18130.496145912497,389.96,390.2,389.3,389.42,18130.4961
2015-04-21 10:50:00,389.43,389.92,389.3,389.49,14656.389099989145,389.43,389.92,389.3,389.49,14656.3891
2015-04-21 10:55:00,389.54,390.15,389.31,390.15,9879.491911844534,389.54,390.15,389.31,390.15,9879.4919
2015-04-21 11:00:00,390.11,390.39,389.91,390.21,6188.253175550972,390.11,390.39,389.91,390.21,6188.2532
2015-04-21 11:05:00,390.16,390.43,389.7,390.09,10313.755292584952,390.16,390.43,389.7,390.09,10313.7553
2015-04-21 11:10:00,390.1,390.32,389.72,389.94,6622.516556291391,390.1,390.32,389.72,389.94,6622.5166
2015-04-21 11:15:00,389.98,390.15,389.63,390.02,10096.623602214744,389.98,390.15,389.63,390.02,10096.6236
2015-04-21 11:20:00,390.02,390.07,389.26,389.63,19541.85213331886,390.02,390.07,389.26,389.63,19541.8521
2015-04-21 11:25:00,389.75,389.81,389.42,389.46,6839.648246661601,389.75,389.81,389.42,389.46,6839.6482
2015-04-21 11:30:00,389.51,389.78,389.39,389.55,18781.891217023127,389.51,389.78,389.39,389.55,18781.8912
2015-04-21 11:35:00,389.6,389.87,389.53,389.67,23993.05178590816,389.6,389.87,389.53,389.67,23993.0518
2015-04-21 11:40:00,389.79,389.86,389.26,389.3,7925.306698512648,389.79,389.86,389.26,389.3,7925.3067
2015-04-21 11:45:00,389.3,389.58,388.93,389.51,10422.321137770055,389.3,389.58,388.93,389.51,10422.3211
2015-04-21 11:50:00,389.45,389.45,388.7,389.12,18021.930300727392,389.45,389.45,388.7,389.12,18021.9303
2015-04-21 11:55:00,389.22,389.35,389.0,389.22,5211.160568885029,389.22,389.35,389.0,389.22,5211.1606
2015-04-21 12:00:00,389.22,389.44,388.99,389.43,8359.570079253068,389.22,389.44,388.99,389.43,8359.5701
2015-04-21 12:05:00,389.36,389.42,388.99,389.31,6839.648246661601,389.36,389.42,388.99,389.31,6839.6482
2015-04-21 12:10:00,389.28,389.54,389.22,389.28,4234.067962219086,389.28,389.54,389.22,389.28,4234.068
2015-04-21 12:15:00,389.54,389.54,388.91,389.05,21278.90565628053,389.54,389.54,388.91,389.05,21278.9057
2015-04-21 12:20:00,389.04,389.21,388.91,388.91,15307.784171099773,389.04,389.21,388.91,388.91,15307.7842
2015-04-21 12:25:00,388.95,389.2,388.84,389.16,15959.1792422104,388.95,389.2,388.84,389.16,15959.1792
2015-04-21 12:30:00,389.24,389.29,388.93,389.21,9445.228531104114,389.24,389.29,388.93,389.21,9445.2285
2015-04-21 12:35:00,389.29,390.17,389.16,390.08,7165.345782216915,389.29,390.17,389.16,390.08,7165.3458
2015-04-21 12:40:00,390.2,390.2,389.26,389.26,7925.306698512648,390.2,390.2,389.26,389.26,7925.3067
2015-04-21 12:45:00,389.26,389.32,388.78,388.78,9228.096840733906,389.26,389.32,388.78,388.78,9228.0968
2015-04-21 12:50:00,388.74,389.76,388.56,389.44,17479.101074801867,388.74,389.76,388.56,389.44,17479.1011
2015-04-21 12:55:00,389.28,389.28,388.81,389.28,3582.6728911084574,389.28,389.28,388.81,389.28,3582.6729
2015-04-21 13:00:00,389.07,389.48,389.04,389.48,3039.8436651829334,389.07,389.48,389.04,389.48,3039.8437
2015-04-21 13:05:00,389.58,389.69,389.33,389.56,7491.043317772229,389.58,389.69,389.33,389.56,7491.0433
2015-04-21 13:10:00,389.43,390.11,389.43,390.1,4668.3313429595055,389.43,390.11,389.43,390.1,4668.3313
2015-04-21 13:15:00,390.22,390.22,389.55,389.63,6188.253175550972,390.22,390.22,389.55,389.63,6188.2532
2015-04-21 13:20:00,389.63,389.7,389.31,389.66,8902.399305178591,389.63,389.7,389.31,389.66,8902.3993
2015-04-21 13:25:00,389.63,389.65,389.16,389.48,13570.730648138097,389.63,389.65,389.16,389.48,13570.7306
2015-04-21 13:30:00,389.33,389.5,388.71,388.86,10856.584518510475,389.33,389.5,388.71,388.86,10856.5845
2015-04-21 13:35:00,388.71,388.94,387.78,387.94,18999.022907393333,388.71,388.94,387.78,387.94,18999.0229
2015-04-21 13:40:00,388.15,388.35,387.7,387.88,17804.798610357182,388.15,388.35,387.7,387.88,17804.7986
2015-04-21 13:45:00,387.75,388.05,387.18,387.42,15199.218325914668,387.75,388.05,387.18,387.42,15199.2183
2015-04-21 13:50:00,387.21,387.89,387.19,387.69,8033.872543697753,387.21,387.89,387.19,387.69,8033.8725
2015-04-21 13:55:00,387.56,388.18,387.56,387.78,9445.228531104114,387.56,388.18,387.56,387.78,9445.2285
2015-04-21 14:00:00,387.66,388.16,387.2,387.93,8685.267614808381,387.66,388.16,387.2,387.93,8685.2676
2015-04-21 14:05:00,387.81,388.45,387.8,388.16,8359.570079253068,387.81,388.45,387.8,388.16,8359.5701
2015-04-21 14:10:00,388.19,388.57,387.76,387.92,8793.833459993486,388.19,388.57,387.76,387.92,8793.8335
2015-04-21 14:15:00,387.9,388.67,387.89,388.19,11290.847899250895,387.9,388.67,387.89,388.19,11290.8479
2015-04-21 14:20:00,388.22,388.23,387.32,387.56,9879.491911844534,388.22,388.23,387.32,387.56,9879.4919
2015-04-21 14:25:00,387.57,388.33,387.57,387.88,10856.584518510475,387.57,388.33,387.57,387.88,10856.5845
2015-04-21 14:30:00,387.94,388.4,387.94,388.4,8576.701769623276,387.94,388.4,387.94,388.4,8576.7018
2015-04-21 14:35:00,388.34,388.44,387.85,387.85,5862.555639995658,388.34,388.44,387.85,387.85,5862.5556
2015-04-21 14:40:00,387.97,388.17,387.78,388.17,4342.633807404191,387.97,388.17,387.78,388.17,4342.6338
2015-04-21 14:45:00,388.14,388.42,388.11,388.12,6405.384865921182,388.14,388.42,388.11,388.12,6405.3849
2015-04-21 14:50:00,388.09,388.44,387.95,388.44,4994.02887851482,388.09,388.44,387.95,388.44,4994.0289
2015-04-21 14:55:00,388.46,388.78,388.27,388.78,5319.726414070134,388.46,388.78,388.27,388.78,5319.7264
2015-04-21 15:00:00,388.78,388.89,388.53,388.89,5753.989794810553,388.78,388.89,388.53,388.89,5753.9898
2015-04-21 15:05:00,388.85,389.1,388.68,388.95,15307.784171099773,388.85,389.1,388.68,388.95,15307.7842
2015-04-21 15:10:00,388.93,389.06,388.75,388.75,6513.950711106286,388.93,389.06,388.75,388.75,6513.9507
2015-04-21 15:15:00,388.88,389.01,388.47,388.52,11616.54543480621,388.88,389.01,388.47,388.52,11616.5454
2015-04-21 15:20:00,388.58,388.73,387.5,387.85,23450.22255998263,388.58,388.73,387.5,387.85,23450.2226
2015-04-21 15:25:00,387.66,387.78,387.02,387.4,24210.18347627836,387.66,387.78,387.02,387.4,24210.1835
2015-04-21 15:30:00,387.24,388.03,387.1,387.81,10639.452828140267,387.24,388.03,387.1,387.81,10639.4528
2015-04-21 15:35:00,387.88,387.91,387.49,387.83,12485.072196287048,387.88,387.91,387.49,387.83,12485.0722
2015-04-21 15:40:00,387.95,388.7,387.95,388.58,15416.350016284878,387.95,388.7,387.95,388.58,15416.35
2015-04-21 15:45:00,388.56,388.84,388.34,388.64,16067.745087395506,388.56,388.84,388.34,388.64,16067.7451
2015-04-21 15:50:00,388.69,389.16,388.6,389.16,20518.944739984803,388.69,389.16,388.6,389.16,20518.9447
2015-04-21 15:55:00,389.23,389.62,388.66,388.81,33872.54369775269,389.23,389.62,388.66,388.81,33872.5437
2015-04-22 09:30:00,390.44,390.79,388.36,389.39,37455.21658886115,390.44,390.79,388.36,389.39,37455.2166
2015-04-22 09:35:00,389.97,390.8,389.39,390.8,20953.20812072522,389.97,390.8,389.39,390.8,20953.2081
2015-04-22 09:40:00,391.01,392.35,389.35,389.47,30507.00249701444,391.01,392.35,389.35,389.47,30507.0025
2015-04-22 09:45:00,389.29,390.34,388.46,389.42,23233.09086961242,389.29,390.34,388.46,389.42,23233.0909
2015-04-22 09:50:00,389.62,391.16,389.2,391.16,9445.228531104114,389.62,391.16,389.2,391.16,9445.2285
2015-04-22 09:55:00,390.84,391.79,390.64,391.32,13027.901422212572,390.84,391.79,390.64,391.32,13027.9014
2015-04-22 10:00:00,391.69,391.72,388.14,388.24,29421.344045163394,391.69,391.72,388.14,388.24,29421.344
2015-04-22 10:05:00,388.21,389.79,387.88,389.43,16936.271848876346,388.21,389.79,387.88,389.43,16936.2718
2015-04-22 10:10:00,389.22,389.64,388.78,388.83,11616.54543480621,389.22,389.64,388.78,388.83,11616.5454
2015-04-22 10:15:00,389.12,389.12,387.1,388.39,11073.716208880687,389.12,389.12,387.1,388.39,11073.7162
2015-04-22 10:20:00,388.31,388.31,387.6,387.67,7708.175008142439,388.31,388.31,387.6,387.67,7708.175
2015-04-22 10:25:00,387.65,387.9,386.52,386.53,16502.008468135926,387.65,387.9,386.52,386.53,16502.0085
2015-04-22 10:30:00,386.73,387.37,386.63,387.2,9770.92606665943,386.73,387.37,386.63,387.2,9770.9261
2015-04-22 10:35:00,387.28,387.41,386.36,386.43,9662.360221474324,387.28,387.41,386.36,386.43,9662.3602
2015-04-22 10:40:00,386.69,387.08,386.11,386.11,15742.04755184019,386.69,387.08,386.11,386.11,15742.0476
2015-04-22 10:45:00,386.08,387.24,385.53,386.96,21170.33981109543,386.08,387.24,385.53,386.96,21170.3398
2015-04-22 10:50:00,386.96,387.79,386.78,387.24,45923.35251329932,386.96,387.79,386.78,387.24,45923.3525
2015-04-22 10:55:00,387.24,387.53,386.24,386.4,39083.70426663772,387.24,387.53,386.24,386.4,39083.7043
2015-04-22 11:00:00,386.68,386.82,385.92,386.29,41472.15286071002,386.68,386.82,385.92,386.29,41472.1529
2015-04-22 11:05:00,386.24,387.28,386.24,387.28,25621.539463684727,386.24,387.28,386.24,387.28,25621.5395
2015-04-22 11:10:00,387.12,387.98,386.69,386.69,16393.44262295082,387.12,387.98,386.69,386.69,16393.4426
2015-04-22 11:15:00,386.68,386.94,385.95,386.07,22038.86657257627,386.68,386.94,385.95,386.07,22038.8666
2015-04-22 11:20:00,386.14,386.82,386.07,386.81,20953.20812072522,386.14,386.82,386.07,386.81,20953.2081
2015-04-22 11:25:00,386.52,387.13,386.48,387.1,8142.438388882858,386.52,387.13,386.48,387.1,8142.4384
2015-04-22 11:30:00,387.16,387.89,386.88,387.53,5753.989794810553,387.16,387.89,386.88,387.53,5753.9898
2015-04-22 11:35:00,387.81,388.02,387.65,387.69,1954.185213331886,387.81,388.02,387.65,387.69,1954.1852
2015-04-22 11:40:00,387.82,388.02,387.78,387.86,4016.936271848877,387.82,388.02,387.78,387.86,4016.9363
2015-04-22 11:45:00,388.0,388.61,388.0,388.53,7165.345782216915,388.0,388.61,388.0,388.53,7165.3458
2015-04-22 11:50:00,388.54,389.42,388.45,388.93,12376.506351101943,388.54,389.42,388.45,388.93,12376.5064
2015-04-22 11:55:00,388.88,389.42,388.86,389.42,10422.321137770055,388.88,389.42,388.86,389.42,10422.3211
2015-04-22 12:00:00,389.51,389.61,389.07,389.07,11616.54543480621,389.51,389.61,389.07,389.07,11616.5454
2015-04-22 12:05:00,388.88,388.89,388.02,388.17,6839.648246661601,388.88,388.89,388.02,388.17,6839.6482
2015-04-22 12:10:00,388.22,388.38,387.71,387.71,3799.804581478667,388.22,388.38,387.71,387.71,3799.8046
2015-04-22 12:15:00,387.57,387.98,387.57,387.93,10530.886982955162,387.57,387.98,387.57,387.93,10530.887
2015-04-22 12:20:00,388.02,388.53,387.87,388.21,4125.502117033981,388.02,388.53,387.87,388.21,4125.5021
2015-04-22 12:25:00,388.36,388.56,387.95,388.56,2279.8827488872003,388.36,388.56,387.95,388.56,2279.8827
2015-04-22 12:30:00,388.54,389.06,388.16,388.16,30724.13418738465,388.54,389.06,388.16,388.16,30724.1342
2015-04-22 12:35:00,387.77,388.14,387.56,388.14,2931.277819997829,387.77,388.14,387.56,388.14,2931.2778
2015-04-22 12:40:00,388.22,388.42,387.9,388.1,4994.02887851482,388.22,388.42,387.9,388.1,4994.0289
2015-04-22 12:45:00,388.17,388.22,387.62,387.78,3365.541200738248,388.17,388.22,387.62,387.78,3365.5412
2015-04-22 12:50:00,387.93,388.16,387.87,387.96,15416.350016284878,387.93,388.16,387.87,387.96,15416.35
2015-04-22 12:55:00,387.96,388.04,387.15,387.41,9010.965150363696,387.96,388.04,387.15,387.41,9010.9652
2015-04-22 13:00:00,387.59,387.59,386.69,386.95,13245.033112582782,387.59,387.59,386.69,386.95,13245.0331
2015-04-22 13:05:00,387.14,387.51,386.87,387.4,18347.627836282707,387.14,387.51,386.87,387.4,18347.6278
2015-04-22 13:10:00,387.48,387.68,387.01,387.29,4776.89718814461,387.48,387.68,387.01,387.29,4776.8972
2015-04-22 13:15:00,387.32,387.68,386.77,386.82,9553.79437628922,387.32,387.68,386.77,386.82,9553.7944
2015-04-22 13:20:00,386.84,387.25,386.69,387.05,18130.496145912497,386.84,387.25,386.69,387.05,18130.4961
2015-04-22 13:25:00,387.2,387.35,387.07,387.22,4994.02887851482,387.2,387.35,387.07,387.22,4994.0289
2015-04-22 13:30:00,387.29,387.32,387.02,387.29,3799.804581478667,387.29,387.32,387.02,387.29,3799.8046
2015-04-22 13:35:00,387.24,387.87,387.03,387.87,9662.360221474324,387.24,387.87,387.03,387.87,9662.3602
2015-04-22 13:40:00,387.72,389.11,387.65,389.03,11399.413744436,387.72,389.11,387.65,389.03,11399.4137
2015-04-22 13:45:00,388.91,389.47,388.58,389.47,37129.51905330584,388.91,389.47,388.58,389.47,37129.5191
2015-04-22 13:50:00,389.46,390.35,389.4,390.33,14764.95494517425,389.46,390.35,389.4,390.33,14764.9549
2015-04-22 13:55:00,390.27,390.54,390.08,390.28,8902.399305178591,390.27,390.54,390.08,390.28,8902.3993
2015-04-22 14:00:00,390.32,390.55,389.97,390.55,5645.423949625448,390.32,390.55,389.97,390.55,5645.4239
2015-04-22 14:05:00,390.54,391.23,390.43,391.23,10856.584518510475,390.54,391.23,390.43,391.23,10856.5845
2015-04-22 14:10:00,391.24,391.26,390.81,390.81,11616.54543480621,391.24,391.26,390.81,390.81,11616.5454
2015-04-22 14:15:00,390.91,391.13,390.8,391.06,6296.819020736077,390.91,391.13,390.8,391.06,6296.819
2015-04-22 14:20:00,391.15,391.43,391.01,391.43,5971.121485180763,391.15,391.43,391.01,391.43,5971.1215
2015-04-22 14:25:00,391.29,391.42,390.98,391.16,9228.096840733906,391.29,391.42,390.98,391.16,9228.0968
2015-04-22 14:30:00,391.22,391.29,390.92,391.2,4125.502117033981,391.22,391.29,390.92,391.2,4125.5021
2015-04-22 14:35:00,391.25,391.45,391.13,391.21,6079.687330365867,391.25,391.45,391.13,391.21,6079.6873
2015-04-22 14:40:00,391.28,391.54,391.02,391.04,8359.570079253068,391.28,391.54,391.02,391.04,8359.5701
2015-04-22 14:45:00,391.03,391.47,390.89,391.47,7382.477472587125,391.03,391.47,390.89,391.47,7382.4775
2015-04-22 14:50:00,391.47,391.47,391.17,391.35,9662.360221474324,391.47,391.47,391.17,391.35,9662.3602
2015-04-22 14:55:00,391.32,391.41,391.17,391.39,10205.189447399847,391.32,391.41,391.17,391.39,10205.1894
2015-04-22 15:00:00,391.38,391.75,391.25,391.56,10422.321137770055,391.38,391.75,391.25,391.56,10422.3211
2015-04-22 15:05:00,391.43,391.65,391.4,391.52,8793.833459993486,391.43,391.65,391.4,391.52,8793.8335
2015-04-22 15:10:00,391.51,391.52,390.87,391.15,15199.218325914668,391.51,391.52,390.87,391.15,15199.2183
2015-04-22 15:15:00,391.16,391.42,391.03,391.42,5753.989794810553,391.16,391.42,391.03,391.42,5753.9898
2015-04-22 15:20:00,391.38,391.47,391.01,391.12,8251.004234067963,391.38,391.47,391.01,391.12,8251.0042
2015-04-22 15:25:00,391.09,391.15,390.19,390.3,9336.662685919013,391.09,391.15,390.19,390.3,9336.6627
2015-04-22 15:30:00,390.33,390.33,389.71,390.02,14873.520790359353,390.33,390.33,389.71,390.02,14873.5208
2015-04-22 15:35:00,390.01,390.34,389.74,390.24,11725.111279991315,390.01,390.34,389.74,390.24,11725.1113
2015-04-22 15:40:00,390.29,390.55,390.0,390.13,9119.5309955488,390.29,390.55,390.0,390.13,9119.531
2015-04-22 15:45:00,390.16,390.41,390.09,390.16,10205.189447399847,390.16,390.41,390.09,390.16,10205.1894
2015-04-22 15:50:00,390.33,390.53,390.19,390.19,15959.1792422104,390.33,390.53,390.19,390.19,15959.1792
2015-04-22 15:55:00,390.23,390.31,389.78,390.14,49831.72293996309,390.23,390.31,389.78,390.14,49831.7229
2015-04-23 09:30:00,389.63,389.87,388.71,388.95,34849.63630441863,389.63,389.87,388.71,388.95,34849.6363
2015-04-23 09:35:00,388.89,389.12,387.78,388.66,24535.88101183368,388.89,389.12,387.78,388.66,24535.881
2015-04-23 09:40:00,388.27,388.8,388.2,388.68,15850.613397025296,388.27,388.8,388.2,388.68,15850.6134
2015-04-23 09:45:00,388.69,389.25,388.34,388.52,34741.070459233524,388.69,389.25,388.34,388.52,34741.0705
2015-04-23 09:50:00,388.38,389.16,388.38,388.43,25187.276082944307,388.38,389.16,388.38,388.43,25187.2761
2015-04-23 09:55:00,388.76,389.5,388.53,389.2,32569.75355553143,388.76,389.5,388.53,389.2,32569.7536
2015-04-23 10:00:00,389.05,389.59,388.55,388.93,38540.87504071219,389.05,389.59,388.55,388.93,38540.875
2015-04-23 10:05:00,388.88,389.58,388.87,389.18,37455.21658886115,388.88,389.58,388.87,389.18,37455.2166
2015-04-23 10:10:00,389.28,390.01,389.08,389.88,20953.20812072522,389.28,390.01,389.08,389.88,20953.2081
2015-04-23 10:15:00,389.9,390.27,389.27,389.8,32786.88524590164,389.9,390.27,389.27,389.8,32786.8852
2015-04-23 10:20:00,389.87,390.73,389.77,390.73,20301.8130496146,389.87,390.73,389.77,390.73,20301.813
2015-04-23 10:25:00,390.71,391.76,390.71,391.42,36478.1239821952,390.71,391.76,390.71,391.42,36478.124
2015-04-23 10:30:00,391.45,392.39,391.32,391.47,32135.49017479101,391.45,392.39,391.32,391.47,32135.4902
2015-04-23 10:35:00,391.37,391.66,391.15,391.44,23341.65671479753,391.37,391.66,391.15,391.44,23341.6567
2015-04-23 10:40:00,391.25,391.75,391.12,391.15,13896.42818369341,391.25,391.75,391.12,391.15,13896.4282
2015-04-23 10:45:00,391.31,391.33,390.88,391.02,8902.399305178591,391.31,391.33,390.88,391.02,8902.3993
2015-04-23 10:50:00,391.08,391.26,390.56,390.99,14004.994028878516,391.08,391.26,390.56,390.99,14004.994
2015-04-23 10:55:00,390.98,391.38,390.69,390.69,14764.95494517425,390.98,391.38,390.69,390.69,14764.9549
2015-04-23 11:00:00,390.75,391.32,390.65,391.03,10205.189447399847,390.75,391.32,390.65,391.03,10205.1894
2015-04-23 11:05:00,390.97,391.27,390.84,391.24,15199.218325914668,390.97,391.27,390.84,391.24,15199.2183
2015-04-23 11:10:00,391.26,391.7,390.85,391.68,18456.19368146781,391.26,391.7,390.85,391.68,18456.1937
2015-04-23 11:15:00,391.78,391.88,391.23,391.23,14547.82325480404,391.78,391.88,391.23,391.23,14547.8233
2015-04-23 11:20:00,391.03,391.47,390.91,391.47,10313.755292584952,391.03,391.47,390.91,391.47,10313.7553
2015-04-23 11:25:00,391.55,391.78,391.02,391.17,11507.979589621104,391.55,391.78,391.02,391.17,11507.9796
2015-04-23 11:30:00,391.28,391.58,391.02,391.26,17153.403539246552,391.28,391.58,391.02,391.26,17153.4035
2015-04-23 11:35:00,391.36,391.45,390.89,391.1,9553.79437628922,391.36,391.45,390.89,391.1,9553.7944
2015-04-23 11:40:00,391.07,391.47,390.68,390.78,12810.769731842363,391.07,391.47,390.68,390.78,12810.7697
2015-04-23 11:45:00,390.66,391.6,390.66,391.46,9336.662685919013,390.66,391.6,390.66,391.46,9336.6627
2015-04-23 11:50:00,391.5,392.69,391.5,392.37,22907.393334057106,391.5,392.69,391.5,392.37,22907.3933
2015-04-23 11:55:00,392.43,393.0,392.04,392.84,14113.55987406362,392.43,393.0,392.04,392.84,14113.5599
2015-04-23 12:00:00,392.75,393.26,392.4,392.66,9770.92606665943,392.75,393.26,392.4,392.66,9770.9261
2015-04-23 12:05:00,392.58,393.28,392.55,393.25,13462.164802952992,392.58,393.28,392.55,393.25,13462.1648
2015-04-23 12:10:00,393.31,393.56,392.91,393.4,24644.446857018786,393.31,393.56,392.91,393.4,24644.4469
2015-04-23 12:15:00,393.39,393.46,392.77,393.36,9336.662685919013,393.39,393.46,392.77,393.36,9336.6627
2015-04-23 12:20:00,393.43,393.56,393.19,393.29,8251.004234067963,393.43,393.56,393.19,393.29,8251.0042
2015-04-23 12:25:00,393.37,394.05,393.37,394.05,11725.111279991315,393.37,394.05,393.37,394.05,11725.1113
2015-04-23 12:30:00,393.95,394.23,393.86,393.88,9445.228531104114,393.95,394.23,393.86,393.88,9445.2285
2015-04-23 12:35:00,393.95,394.55,393.83,394.32,14547.82325480404,393.95,394.55,393.83,394.32,14547.8233
2015-04-23 12:40:00,394.34,395.25,394.34,394.6,16936.271848876346,394.34,395.25,394.34,394.6,16936.2718
2015-04-23 12:45:00,394.6,395.23,394.6,395.04,19867.549668874173,394.6,395.23,394.6,395.04,19867.5497
2015-04-23 12:50:00,395.11,395.34,394.88,395.29,18021.930300727392,395.11,395.34,394.88,395.29,18021.9303
2015-04-23 12:55:00,395.33,395.75,395.01,395.56,34415.37292367821,395.33,395.75,395.01,395.56,34415.3729
2015-04-23 13:00:00,395.61,395.83,395.48,395.81,11833.67712517642,395.61,395.83,395.48,395.81,11833.6771
2015-04-23 13:05:00,395.78,396.05,395.76,395.87,19433.28628813376,395.78,396.05,395.76,395.87,19433.2863
2015-04-23 13:10:00,395.99,396.21,395.82,395.82,46791.87927478016,395.99,396.21,395.82,395.82,46791.8793
2015-04-23 13:15:00,395.92,396.06,395.53,395.95,13896.42818369341,395.92,396.06,395.53,395.95,13896.4282
2015-04-23 13:20:00,396.07,396.4,395.69,395.97,21713.169037020954,396.07,396.4,395.69,395.97,21713.169
2015-04-23 13:25:00,395.93,396.28,395.74,395.84,16284.876777765716,395.93,396.28,395.74,395.84,16284.8768
2015-04-23 13:30:00,395.84,396.18,395.77,396.18,10205.189447399847,395.84,396.18,395.77,396.18,10205.1894
2015-04-23 13:35:00,396.18,396.18,395.63,395.93,13353.598957767888,396.18,396.18,395.63,395.93,13353.599
2015-04-23 13:40:00,395.81,395.93,395.74,395.8,7708.175008142439,395.81,395.93,395.74,395.8,7708.175
2015-04-23 13:45:00,395.75,396.17,395.75,396.17,7273.91162740202,395.75,396.17,395.75,396.17,7273.9116
2015-04-23 13:50:00,396.18,396.3,395.93,396.07,10748.018673325372,396.18,396.3,395.93,396.07,10748.0187
2015-04-23 13:55:00,396.01,396.18,395.76,395.93,8033.872543697753,396.01,396.18,395.76,395.93,8033.8725
2015-04-23 14:00:00,395.92,396.18,395.66,395.98,14873.520790359353,395.92,396.18,395.66,395.98,14873.5208
2015-04-23 14:05:00,396.02,396.15,395.81,396.01,14113.55987406362,396.02,396.15,395.81,396.01,14113.5599
2015-04-23 14:10:00,395.93,396.38,395.89,396.33,15742.04755184019,395.93,396.38,395.89,396.33,15742.0476
2015-04-23 14:15:00,396.26,396.95,396.26,396.88,14547.82325480404,396.26,396.95,396.26,396.88,14547.8233
2015-04-23 14:20:00,396.67,397.15,396.65,396.91,15524.915861469985,396.67,397.15,396.65,396.91,15524.9159
2015-04-23 14:25:00,396.98,397.12,396.36,396.47,18021.930300727392,396.98,397.12,396.36,396.47,18021.9303
2015-04-23 14:30:00,396.51,396.68,396.19,396.55,9445.228531104114,396.51,396.68,396.19,396.55,9445.2285
2015-04-23 14:35:00,396.54,396.67,396.1,396.53,11833.67712517642,396.54,396.67,396.1,396.53,11833.6771
2015-04-23 14:40:00,396.42,396.63,396.3,396.5,15959.1792422104,396.42,396.63,396.3,396.5,15959.1792
2015-04-23 14:45:00,396.54,396.73,396.33,396.65,14656.389099989145,396.54,396.73,396.33,396.65,14656.3891
2015-04-23 14:50:00,396.67,396.9,396.53,396.89,13679.296493323202,396.67,396.9,396.53,396.89,13679.2965
2015-04-23 14:55:00,396.89,397.04,396.75,396.82,12267.940505916838,396.89,397.04,396.75,396.82,12267.9405
2015-04-23 15:00:00,396.82,397.26,396.53,397.11,18673.325371838026,396.82,397.26,396.53,397.11,18673.3254
2015-04-23 15:05:00,397.0,397.28,396.87,397.28,9988.05775702964,397.0,397.28,396.87,397.28,9988.0578
2015-04-23 15:10:00,397.2,397.42,397.0,397.42,14547.82325480404,397.2,397.42,397.0,397.42,14547.8233
2015-04-23 15:15:00,397.45,397.78,397.25,397.34,19324.72044294865,397.45,397.78,397.25,397.34,19324.7204
2015-04-23 15:20:00,397.34,397.44,396.75,396.96,19216.154597763543,397.34,397.44,396.75,396.96,19216.1546
2015-04-23 15:25:00,396.9,397.22,396.87,397.04,15742.04755184019,396.9,397.22,396.87,397.04,15742.0476
2015-04-23 15:30:00,396.95,396.95,396.61,396.86,19867.549668874173,396.95,396.95,396.61,396.86,19867.5497
2015-04-23 15:35:00,396.83,397.41,396.72,397.3,38975.13842145261,396.83,397.41,396.72,397.3,38975.1384
2015-04-23 15:40:00,397.33,397.38,396.64,396.8,34741.070459233524,397.33,397.38,396.64,396.8,34741.0705
2015-04-23 15:45:00,396.87,397.07,396.5,396.63,52763.00075996092,396.87,397.07,396.5,396.63,52763.0008
2015-04-23 15:50:00,396.63,396.63,395.86,395.9,71870.58951253936,396.63,396.63,395.86,395.9,71870.5895
2015-04-23 15:55:00,395.84,397.61,395.83,396.39,107588.75257843884,395.84,397.61,395.83,396.39,107588.7526
2015-04-24 09:30:00,377.65,378.45,372.28,373.04,387037.2380848985,377.65,378.45,372.28,373.04,387037.2381
2015-04-24 09:35:00,372.91,374.0,370.49,372.77,274454.45662794483,372.91,374.0,370.49,372.77,274454.4566
2015-04-24 09:40:00,372.77,373.05,368.67,369.76,232765.17207686463,372.77,373.05,368.67,369.76,232765.1721
2015-04-24 09:45:00,369.78,370.8,363.93,364.93,329171.6426012377,369.78,370.8,363.93,364.93,329171.6426
2015-04-24 09:50:00,364.57,367.47,363.83,367.37,335034.1982412333,364.57,367.47,363.83,367.37,335034.1982
2015-04-24 09:55:00,367.47,374.35,367.26,372.12,298013.2450331126,367.47,374.35,367.26,372.12,298013.245
2015-04-24 10:00:00,372.45,375.25,371.83,374.8,197047.00901096515,372.45,375.25,371.83,374.8,197047.009
2015-04-24 10:05:00,374.63,374.89,371.26,371.97,142764.08641841277,374.63,374.89,371.26,371.97,142764.0864
2015-04-24 10:10:00,371.75,373.04,371.36,372.3,120508.08815546628,371.75,373.04,371.36,372.3,120508.0882
2015-04-24 10:15:00,372.28,372.77,371.3,372.22,75453.26240364781,372.28,372.77,371.3,372.22,75453.2624
2015-04-24 10:20:00,371.98,373.05,369.13,371.49,122787.9709043535,371.98,373.05,369.13,371.49,122787.9709
2015-04-24 10:25:00,371.24,372.54,370.91,371.78,80772.98881771795,371.24,372.54,370.91,371.78,80772.9888
2015-04-24 10:30:00,371.99,372.58,371.9,372.39,40386.49440885898,371.99,372.58,371.9,372.39,40386.4944
2015-04-24 10:35:00,372.42,374.7,372.27,374.15,114211.26913473022,372.42,374.7,372.27,374.15,114211.2691
2015-04-24 10:40:00,374.44,375.65,373.64,373.75,160894.58256432528,374.44,375.65,373.64,373.75,160894.5826
2015-04-24 10:45:00,373.85,373.85,371.37,372.93,61231.13668439909,373.85,373.85,371.37,372.93,61231.1367
2015-04-24 10:50:00,372.93,373.05,371.4,371.5,36803.82151775052,372.93,373.05,371.4,371.5,36803.8215
2015-04-24 10:55:00,371.55,372.48,371.55,372.19,47009.010965150366,371.55,372.48,371.55,372.19,47009.011
2015-04-24 11:00:00,372.36,373.79,371.9,373.65,32135.49017479101,372.36,373.79,371.9,373.65,32135.4902
2015-04-24 11:05:00,373.8,374.05,371.97,373.07,53740.09336662686,373.8,374.05,371.97,373.07,53740.0934
2015-04-24 11:10:00,373.01,374.2,372.92,373.72,54065.790902182176,373.01,374.2,372.92,373.72,54065.7909
2015-04-24 11:15:00,373.68,373.94,372.3,373.51,55911.41027032895,373.68,373.94,372.3,373.51,55911.4103
2015-04-24 11:20:00,373.5,374.9,373.06,374.06,79687.3303658669,373.5,374.9,373.06,374.06,79687.3304
2015-04-24 11:25:00,374.07,375.21,373.99,375.08,47334.70850070568,374.07,375.21,373.99,375.08,47334.7085
2015-04-24 11:30:00,375.34,375.35,374.19,374.57,61122.57083921399,375.34,375.35,374.19,374.57,61122.5708
2015-04-24 11:35:00,374.7,374.72,374.04,374.47,33112.58278145696,374.7,374.72,374.04,374.47,33112.5828
2015-04-24 11:40:00,374.52,374.52,372.7,373.29,39626.53349256324,374.52,374.52,372.7,373.29,39626.5335
2015-04-24 11:45:00,373.33,373.91,372.51,373.72,45489.0891325589,373.33,373.91,372.51,373.72,45489.0891
2015-04-24 11:50:00,373.87,374.4,372.58,372.82,48203.23526218652,373.87,374.4,372.58,372.82,48203.2353
2015-04-24 11:55:00,372.73,372.87,371.2,371.2,22364.564108131584,372.73,372.87,371.2,371.2,22364.5641
2015-04-24 12:00:00,371.2,371.7,370.48,371.31,47117.57681033547,371.2,371.7,370.48,371.31,47117.5768
2015-04-24 12:05:00,371.38,371.38,370.5,370.63,49288.89371403757,371.38,371.38,370.5,370.63,49288.8937
2015-04-24 12:10:00,370.65,370.84,369.88,370.2,38323.74335034198,370.65,370.84,369.88,370.2,38323.7434
2015-04-24 12:15:00,370.28,370.47,370.06,370.27,31592.660948865487,370.28,370.47,370.06,370.27,31592.6609
2015-04-24 12:20:00,370.36,371.08,370.3,370.83,30615.568342199545,370.36,371.08,370.3,370.83,30615.5683
2015-04-24 12:25:00,370.85,373.05,370.74,372.2,52980.132450331126,370.85,373.05,370.74,372.2,52980.1325
2015-04-24 12:30:00,372.19,372.75,371.92,372.64,21387.47150146564,372.19,372.75,371.92,372.64,21387.4715
2015-04-24 12:35:00,372.76,372.95,371.91,371.91,23884.48594072305,372.76,372.95,371.91,371.91,23884.4859
2015-04-24 12:40:00,371.89,372.94,371.66,372.63,18890.45706220823,371.89,372.94,371.66,372.63,18890.4571
2015-04-24 12:45:00,372.66,373.64,372.49,373.49,28552.817283682554,372.66,373.64,372.49,373.49,28552.8173
2015-04-24 12:50:00,373.49,373.83,373.22,373.38,39192.27011182282,373.49,373.83,373.22,373.38,39192.2701
2015-04-24 12:55:00,373.37,373.38,372.63,372.82,30615.568342199545,373.37,373.38,372.63,372.82,30615.5683
2015-04-24 13:00:00,372.83,373.12,372.72,372.93,21930.300727391164,372.83,373.12,372.72,372.93,21930.3007
2015-04-24 13:05:00,372.79,373.28,372.73,373.09,28878.51481923787,372.79,373.28,372.73,373.09,28878.5148
2015-04-24 13:10:00,373.11,373.27,373.02,373.08,15742.04755184019,373.11,373.27,373.02,373.08,15742.0476
2015-04-24 13:15:00,373.05,373.33,373.0,373.2,25512.97361849962,373.05,373.33,373.0,373.2,25512.9736
2015-04-24 13:20:00,373.11,373.52,372.88,373.51,28769.948974052764,373.11,373.52,372.88,373.51,28769.949
2015-04-24 13:25:00,373.41,374.3,373.37,374.3,55042.88350884812,373.41,374.3,373.37,374.3,55042.8835
2015-04-24 13:30:00,374.27,374.86,374.23,374.37,52111.605688850286,374.27,374.86,374.23,374.37,52111.6057
2015-04-24 13:35:00,374.28,374.83,374.25,374.76,57431.33210292042,374.28,374.83,374.25,374.76,57431.3321
2015-04-24 13:40:00,374.71,374.95,373.94,373.94,44729.12821626317,374.71,374.95,373.94,373.94,44729.1282
2015-04-24 13:45:00,373.97,374.3,372.8,373.28,23667.35425035284,373.97,374.3,372.8,373.28,23667.3543
2015-04-24 13:50:00,372.84,372.87,371.78,371.78,24318.749321463467,372.84,372.87,371.78,371.78,24318.7493
2015-04-24 13:55:00,371.94,372.35,371.74,372.18,13896.42818369341,371.94,372.35,371.74,372.18,13896.4282
2015-04-24 14:00:00,372.18,372.58,371.95,372.17,23341.65671479753,372.18,372.58,371.95,372.17,23341.6567
2015-04-24 14:05:00,372.23,372.42,371.94,372.25,14439.257409618936,372.23,372.42,371.94,372.25,14439.2574
2015-04-24 14:10:00,372.39,372.66,372.15,372.66,16610.57431332103,372.39,372.66,372.15,372.66,16610.5743
2015-04-24 14:15:00,372.59,372.6,372.16,372.41,28444.25143849745,372.59,372.6,372.16,372.41,28444.2514
2015-04-24 14:20:00,372.36,373.19,372.36,373.19,28878.51481923787,372.36,373.19,372.36,373.19,28878.5148
2015-04-24 14:25:00,373.17,374.87,373.07,374.72,25621.539463684727,373.17,374.87,373.07,374.72,25621.5395
2015-04-24 14:30:00,374.8,375.09,374.34,374.59,60796.87330365867,374.8,375.09,374.34,374.59,60796.8733
2015-04-24 14:35:00,374.59,374.65,373.7,373.7,14656.389099989145,374.59,374.65,373.7,373.7,14656.3891
2015-04-24 14:40:00,373.66,373.83,373.17,373.59,21930.300727391164,373.66,373.83,373.17,373.59,21930.3007
2015-04-24 14:45:00,373.57,373.87,373.23,373.45,24535.88101183368,373.57,373.87,373.23,373.45,24535.881
2015-04-24 14:50:00,373.29,373.67,372.82,372.99,16176.31093258061,373.29,373.67,372.82,372.99,16176.3109
2015-04-24 14:55:00,372.97,372.97,372.12,372.35,23558.788405167736,372.97,372.97,372.12,372.35,23558.7884
2015-04-24 15:00:00,372.41,372.78,371.91,372.17,42123.54793182065,372.41,372.78,371.91,372.17,42123.5479
2015-04-24 15:05:00,372.17,372.17,371.22,371.34,33546.84616219738,372.17,372.17,371.22,371.34,33546.8462
2015-04-24 15:10:00,371.3,372.03,371.3,371.88,30072.73911627402,371.3,372.03,371.3,371.88,30072.7391
2015-04-24 15:15:00,371.97,372.09,371.54,371.59,42883.508848116384,371.97,372.09,371.54,371.59,42883.5088
2015-04-24 15:20:00,371.61,371.82,370.79,370.95,34958.202149603734,371.61,371.82,370.79,370.95,34958.2021
2015-04-24 15:25:00,370.94,370.94,370.3,370.34,49288.89371403757,370.94,370.94,370.3,370.34,49288.8937
2015-04-24 15:30:00,370.38,370.58,369.97,369.97,49397.45955922267,370.38,370.58,369.97,369.97,49397.4596
2015-04-24 15:35:00,370.0,370.18,369.61,369.91,57214.20041255021,370.0,370.18,369.61,369.91,57214.2004
2015-04-24 15:40:00,369.94,371.11,369.86,370.32,61448.2683747693,369.94,371.11,369.86,370.32,61448.2684
2015-04-24 15:45:00,370.37,370.63,370.16,370.31,38106.61165997177,370.37,370.63,370.16,370.31,38106.6117
2015-04-24 15:50:00,370.31,370.35,369.77,370.07,63511.01943328629,370.31,370.35,369.77,370.07,63511.0194
2015-04-24 15:55:00,370.05,370.51,369.74,370.04,89892.51981326674,370.05,370.51,369.74,370.04,89892.5198
2015-04-27 09:30:00,370.05,371.62,367.52,368.84,81424.38388882858,370.05,371.62,367.52,368.84,81424.3839
2015-04-27 09:35:00,368.75,369.06,367.98,368.86,51460.21061773966,368.75,369.06,367.98,368.86,51460.2106
2015-04-27 09:40:00,368.65,369.09,368.37,368.98,20301.8130496146,368.65,369.09,368.37,368.98,20301.813
2015-04-27 09:45:00,368.73,368.98,367.98,368.44,45271.95744218869,368.73,368.98,367.98,368.44,45271.9574
2015-04-27 09:50:00,368.27,369.78,367.97,369.18,32786.88524590164,368.27,369.78,367.97,369.18,32786.8852
2015-04-27 09:55:00,369.16,369.72,368.44,369.36,27901.422212571924,369.16,369.72,368.44,369.36,27901.4222
2015-04-27 10:00:00,369.48,369.49,368.26,368.53,18239.0619910976,369.48,369.49,368.26,368.53,18239.062
2015-04-27 10:05:00,368.53,368.99,368.23,368.8,36152.42644663989,368.53,368.99,368.23,368.8,36152.4264
2015-04-27 10:10:00,368.72,368.87,368.31,368.54,18673.325371838026,368.72,368.87,368.31,368.54,18673.3254
2015-04-27 10:15:00,368.5,368.89,367.73,368.52,31266.96341331017,368.5,368.89,367.73,368.52,31266.9634
2015-04-27 10:20:00,368.57,369.0,367.71,367.98,28444.25143849745,368.57,369.0,367.71,367.98,28444.2514
2015-04-27 10:25:00,368.09,368.83,367.98,368.83,23884.48594072305,368.09,368.83,367.98,368.83,23884.4859
2015-04-27 10:30:00,368.82,368.84,368.19,368.21,8793.833459993486,368.82,368.84,368.19,368.21,8793.8335
2015-04-27 10:35:00,368.3,368.37,367.52,368.2,54934.317663663016,368.3,368.37,367.52,368.2,54934.3177
2015-04-27 10:40:00,368.17,368.62,367.68,368.29,25404.40777331452,368.17,368.62,367.68,368.29,25404.4078
2015-04-27 10:45:00,368.34,368.34,366.85,366.86,25295.84192812941,368.34,368.34,366.85,366.86,25295.8419
2015-04-27 10:50:00,366.96,367.09,366.05,366.34,35392.465530344154,366.96,367.09,366.05,366.34,35392.4655
2015-04-27 10:55:00,366.64,366.9,364.88,364.88,36912.38736293562,366.64,366.9,364.88,364.88,36912.3874
2015-04-27 11:00:00,364.88,364.98,364.16,364.41,87504.07121919445,364.88,364.98,364.16,364.41,87504.0712
2015-04-27 11:05:00,364.42,364.97,364.25,364.52,40277.92856367387,364.42,364.97,364.25,364.52,40277.9286
2015-04-27 11:10:00,364.34,365.13,363.53,365.13,52328.737379220496,364.34,365.13,363.53,365.13,52328.7374
2015-04-27 11:15:00,365.1,365.12,364.62,364.65,17913.364455542287,365.1,365.12,364.62,364.65,17913.3645
2015-04-27 11:20:00,364.66,364.67,363.9,364.37,26924.329605905983,364.66,364.67,363.9,364.37,26924.3296
2015-04-27 11:25:00,364.24,364.66,364.2,364.38,20518.944739984803,364.24,364.66,364.2,364.38,20518.9447
2015-04-27 11:30:00,364.33,364.54,363.56,363.85,61014.00499402888,364.33,364.54,363.56,363.85,61014.005
2015-04-27 11:35:00,363.88,364.75,363.24,363.26,58299.85886440126,363.88,364.75,363.24,363.26,58299.8589
2015-04-27 11:40:00,363.14,363.21,362.24,362.68,35718.16306589947,363.14,363.21,362.24,362.68,35718.1631
2015-04-27 11:45:00,362.78,363.54,362.08,362.56,29964.173271088915,362.78,363.54,362.08,362.56,29964.1733
2015-04-27 11:50:00,362.52,362.81,361.79,362.03,23775.920095537946,362.52,362.81,361.79,362.03,23775.9201
2015-04-27 11:55:00,362.2,362.2,360.34,360.85,56237.10780588427,362.2,362.2,360.34,360.85,56237.1078
2015-04-27 12:00:00,360.96,361.07,359.87,360.77,25512.97361849962,360.96,361.07,359.87,360.77,25512.9736
2015-04-27 12:05:00,361.06,361.34,360.5,360.87,19976.11551405928,361.06,361.34,360.5,360.87,19976.1155
2015-04-27 12:10:00,360.79,360.89,358.9,358.9,36369.5581370101,360.79,360.89,358.9,358.9,36369.5581
2015-04-27 12:15:00,358.9,358.9,357.7,357.95,59602.64900662252,358.9,358.9,357.7,357.95,59602.649
2015-04-27 12:20:00,357.99,360.38,357.46,360.34,32569.75355553143,357.99,360.38,357.46,360.34,32569.7536
2015-04-27 12:25:00,360.34,361.8,359.85,360.08,58734.12224514168,360.34,361.8,359.85,360.08,58734.1222
2015-04-27 12:30:00,360.13,360.85,360.07,360.8,47226.142655520576,360.13,360.85,360.07,360.8,47226.1427
2015-04-27 12:35:00,360.43,360.91,360.08,360.74,19216.154597763543,360.43,360.91,360.08,360.74,19216.1546
2015-04-27 12:40:00,360.65,361.25,359.44,359.44,37455.21658886115,360.65,361.25,359.44,359.44,37455.2166
2015-04-27 12:45:00,359.57,359.88,358.82,359.26,36369.5581370101,359.57,359.88,358.82,359.26,36369.5581
2015-04-27 12:50:00,359.39,360.18,359.07,360.04,74584.73564216698,359.39,360.18,359.07,360.04,74584.7356
2015-04-27 12:55:00,359.98,360.23,359.33,359.85,26924.329605905983,359.98,360.23,359.33,359.85,26924.3296
2015-04-27 13:00:00,359.84,360.44,359.11,360.33,21061.773965910324,359.84,360.44,359.11,360.33,21061.774
2015-04-27 13:05:00,360.62,361.13,360.62,360.84,16719.140158506136,360.62,361.13,360.62,360.84,16719.1402
2015-04-27 13:10:00,360.84,361.85,360.48,360.55,42992.07469330149,360.84,361.85,360.48,360.55,42992.0747
2015-04-27 13:15:00,360.56,360.62,359.82,360.21,28769.948974052764,360.56,360.62,359.82,360.21,28769.949
2015-04-27 13:20:00,360.22,360.53,359.44,360.3,14113.55987406362,360.22,360.53,359.44,360.3,14113.5599
2015-04-27 13:25:00,360.2,360.59,359.47,360.39,41580.71870589512,360.2,360.59,359.47,360.39,41580.7187
2015-04-27 13:30:00,360.4,360.51,358.96,359.09,61556.834219954406,360.4,360.51,358.96,359.09,61556.8342
2015-04-27 13:35:00,359.09,359.84,358.81,359.39,59602.64900662252,359.09,359.84,358.81,359.39,59602.649
2015-04-27 13:40:00,359.5,359.75,358.49,359.39,55151.449354033226,359.5,359.75,358.49,359.39,55151.4494
2015-04-27 13:45:00,359.3,359.62,359.09,359.41,19433.28628813376,359.3,359.62,359.09,359.41,19433.2863
2015-04-27 13:50:00,359.48,359.56,358.32,358.97,45489.0891325589,359.48,359.56,358.32,358.97,45489.0891
2015-04-27 13:55:00,359.01,359.19,358.78,358.99,49180.32786885246,359.01,359.19,358.78,358.99,49180.3279
2015-04-27 14:00:00,358.91,359.37,358.83,358.93,115839.7568125068,358.91,359.37,358.83,358.93,115839.7568
2015-04-27 14:05:00,358.93,358.97,358.65,358.69,94777.98284659648,358.93,358.97,358.65,358.69,94777.9828
2015-04-27 14:10:00,358.63,359.51,358.63,359.34,22690.261643686896,358.63,359.51,358.63,359.34,22690.2616
2015-04-27 14:15:00,359.56,359.63,359.16,359.63,9553.79437628922,359.56,359.63,359.16,359.63,9553.7944
2015-04-27 14:20:00,359.63,360.53,359.5,360.31,25512.97361849962,359.63,360.53,359.5,360.31,25512.9736
2015-04-27 14:25:00,360.21,361.35,360.21,360.97,24318.749321463467,360.21,361.35,360.21,360.97,24318.7493
2015-04-27 14:30:00,361.07,361.16,359.45,359.68,36260.992291824994,361.07,361.16,359.45,359.68,36260.9923
2015-04-27 14:35:00,359.57,359.77,358.65,359.27,47226.142655520576,359.57,359.77,358.65,359.27,47226.1427
2015-04-27 14:40:00,359.31,359.79,359.15,359.69,11182.282054065792,359.31,359.79,359.15,359.69,11182.2821
2015-04-27 14:45:00,359.7,360.46,359.38,359.96,27792.85636738682,359.7,360.46,359.38,359.96,27792.8564
2015-04-27 14:50:00,360.21,360.28,359.67,359.93,18890.45706220823,360.21,360.28,359.67,359.93,18890.4571
2015-04-27 14:55:00,359.79,360.55,359.54,359.6,15090.652480729565,359.79,360.55,359.54,359.6,15090.6525
2015-04-27 15:00:00,359.57,360.87,359.46,360.28,13570.730648138097,359.57,360.87,359.46,360.28,13570.7306
2015-04-27 15:05:00,360.39,360.39,359.49,359.51,19976.11551405928,360.39,360.39,359.49,359.51,19976.1155
2015-04-27 15:10:00,359.37,359.68,359.04,359.4,24644.446857018786,359.37,359.68,359.04,359.4,24644.4469
2015-04-27 15:15:00,359.39,359.52,358.32,358.5,27467.158831831508,359.39,359.52,358.32,358.5,27467.1588
2015-04-27 15:20:00,358.46,358.96,358.34,358.86,45706.22082292911,358.46,358.96,358.34,358.86,45706.2208
2015-04-27 15:25:00,358.72,359.29,358.37,358.8,16936.271848876346,358.72,359.29,358.37,358.8,16936.2718
2015-04-27 15:30:00,358.71,359.07,358.35,359.07,36152.42644663989,358.71,359.07,358.35,359.07,36152.4264
2015-04-27 15:35:00,358.94,359.35,358.87,359.1,33981.1095429378,358.94,359.35,358.87,359.1,33981.1095
2015-04-27 15:40:00,359.04,359.36,358.98,359.27,28444.25143849745,359.04,359.36,358.98,359.27,28444.2514
2015-04-27 15:45:00,359.25,359.25,358.87,358.98,39192.27011182282,359.25,359.25,358.87,358.98,39192.2701
2015-04-27 15:50:00,358.9,358.94,358.33,358.38,33004.01693627185,358.9,358.94,358.33,358.38,33004.0169
2015-04-27 15:55:00,358.34,358.83,358.34,358.46,90652.48072956248,358.34,358.83,358.34,358.46,90652.4807
2015-04-28 09:30:00,358.17,358.31,354.49,356.63,154163.50016284877,358.17,358.31,354.49,356.63,154163.5002
2015-04-28 09:35:00,356.36,360.95,356.36,359.49,103028.98708066445,356.36,360.95,356.36,359.49,103028.9871
2015-04-28 09:40:00,360.13,360.42,358.95,359.75,62859.62436217566,360.13,360.42,358.95,359.75,62859.6244
2015-04-28 09:45:00,360.06,360.38,355.67,356.18,71870.58951253936,360.06,360.38,355.67,356.18,71870.5895
2015-04-28 09:50:00,355.97,356.42,353.9,355.1,118336.7712517642,355.97,356.42,353.9,355.1,118336.7713
2015-04-28 09:55:00,355.11,355.12,350.16,350.95,195092.8237976333,355.11,355.12,350.16,350.95,195092.8238
2015-04-28 10:00:00,350.94,351.47,348.26,348.92,171099.77201172512,350.94,351.47,348.26,348.92,171099.772
2015-04-28 10:05:00,348.88,349.94,348.22,348.83,102377.5920095538,348.88,349.94,348.22,348.83,102377.592
2015-04-28 10:10:00,348.91,349.56,347.59,349.06,94126.58777548584,348.91,349.56,347.59,349.06,94126.5878
2015-04-28 10:15:00,348.96,350.75,348.17,350.12,89241.12474215613,348.96,350.75,348.17,350.12,89241.1247
2015-04-28 10:20:00,350.18,350.23,348.68,350.07,50808.81554662903,350.18,350.23,348.68,350.07,50808.8155
2015-04-28 10:25:00,349.86,351.31,349.73,350.6,86092.71523178808,349.86,351.31,349.73,350.6,86092.7152
2015-04-28 10:30:00,350.6,351.65,349.33,351.56,37020.95320812073,350.6,351.65,349.33,351.56,37020.9532
2015-04-28 10:35:00,351.65,352.46,350.6,351.34,49180.32786885246,351.65,352.46,350.6,351.34,49180.3279
2015-04-28 10:40:00,351.51,351.86,350.69,351.61,66767.99478883944,351.51,351.86,350.69,351.61,66767.9948
2015-04-28 10:45:00,351.51,354.49,351.4,353.79,99554.88003474109,351.51,354.49,351.4,353.79,99554.88
2015-04-28 10:50:00,354.29,354.62,351.53,352.09,58516.99055477147,354.29,354.62,351.53,352.09,58516.9906
2015-04-28 10:55:00,351.86,352.38,350.85,351.36,44294.86483552275,351.86,352.38,350.85,351.36,44294.8648
2015-04-28 11:00:00,351.23,352.13,351.03,352.07,43100.640538486594,351.23,352.13,351.03,352.07,43100.6405
2015-04-28 11:05:00,352.04,352.74,351.59,351.59,76756.05254586907,352.04,352.74,351.59,351.59,76756.0525
2015-04-28 11:10:00,351.76,352.23,351.19,352.14,60471.17576810336,351.76,352.23,351.19,352.14,60471.1758
2015-04-28 11:15:00,352.27,353.43,351.16,353.24,76104.65747475844,352.27,353.43,351.16,353.24,76104.6575
2015-04-28 11:20:00,353.24,354.86,353.23,354.62,66876.56063402454,353.24,354.86,353.23,354.62,66876.5606
2015-04-28 11:25:00,354.55,355.54,354.07,354.34,64596.67788513734,354.55,355.54,354.07,354.34,64596.6779
2015-04-28 11:30:00,354.55,355.91,354.27,355.42,44837.69406144827,354.55,355.91,354.27,355.42,44837.6941
2015-04-28 11:35:00,355.42,355.9,353.51,353.79,61014.00499402888,355.42,355.9,353.51,353.79,61014.005
2015-04-28 11:40:00,353.79,353.91,352.34,352.74,48311.801107371626,353.79,353.91,352.34,352.74,48311.8011
2015-04-28 11:45:00,352.51,352.83,351.19,351.58,51351.64477255456,352.51,352.83,351.19,351.58,51351.6448
2015-04-28 11:50:00,351.59,351.78,351.1,351.24,41797.85039626533,351.59,351.78,351.1,351.24,41797.8504
2015-04-28 11:55:00,351.2,351.52,350.52,351.35,46900.44511996526,351.2,351.52,350.52,351.35,46900.4451
2015-04-28 12:00:00,351.29,351.31,348.32,350.94,77081.75008142438,351.29,351.31,348.32,350.94,77081.7501
2015-04-28 12:05:00,350.99,353.17,350.99,353.17,28552.817283682554,350.99,353.17,350.99,353.17,28552.8173
2015-04-28 12:10:00,353.13,353.13,350.99,350.99,20410.37889479969,353.13,353.13,350.99,350.99,20410.3789
2015-04-28 12:15:00,351.06,351.73,350.16,351.49,26924.329605905983,351.06,351.73,350.16,351.49,26924.3296
2015-04-28 12:20:00,351.31,352.19,351.03,351.69,10748.018673325372,351.31,352.19,351.03,351.69,10748.0187
2015-04-28 12:25:00,351.71,352.78,351.69,352.21,22690.261643686896,351.71,352.78,351.69,352.21,22690.2616
2015-04-28 12:30:00,352.21,352.78,351.63,352.44,61991.097600694826,352.21,352.78,351.63,352.44,61991.0976
2015-04-28 12:35:00,352.44,353.41,350.57,352.73,47551.84019107589,352.44,353.41,350.57,352.73,47551.8402
2015-04-28 12:40:00,352.74,353.65,351.86,351.92,39300.83595700793,352.74,353.65,351.86,351.92,39300.836
2015-04-28 12:45:00,352.09,352.7,351.55,351.55,29095.64650960808,352.09,352.7,351.55,351.55,29095.6465
2015-04-28 12:50:00,351.62,352.37,351.62,351.83,27032.895451091088,351.62,352.37,351.62,351.83,27032.8955
2015-04-28 12:55:00,352.09,352.13,351.13,351.32,23233.09086961242,352.09,352.13,351.13,351.32,23233.0909
2015-04-28 13:00:00,351.39,352.32,351.04,352.25,25838.671154054937,351.39,352.32,351.04,352.25,25838.6712
2015-04-28 13:05:00,351.9,352.04,351.06,351.58,21713.169037020954,351.9,352.04,351.06,351.58,21713.169
2015-04-28 13:10:00,351.68,352.05,351.52,351.71,11833.67712517642,351.68,352.05,351.52,351.71,11833.6771
2015-04-28 13:15:00,351.72,351.8,351.27,351.8,7925.306698512648,351.72,351.8,351.27,351.8,7925.3067
2015-04-28 13:20:00,351.68,352.31,351.68,352.09,13896.42818369341,351.68,352.31,351.68,352.09,13896.4282
2015-04-28 13:25:00,352.12,352.31,351.64,351.67,30724.13418738465,352.12,352.31,351.64,351.67,30724.1342
2015-04-28 13:30:00,351.78,351.96,351.17,351.21,19324.72044294865,351.78,351.96,351.17,351.21,19324.7204
2015-04-28 13:35:00,351.26,351.31,350.57,350.79,11833.67712517642,351.26,351.31,350.57,350.79,11833.6771
2015-04-28 13:40:00,350.65,351.63,350.31,351.63,30289.87080664423,350.65,351.63,350.31,351.63,30289.8708
2015-04-28 13:45:00,351.67,352.08,351.23,351.8,29095.64650960808,351.67,352.08,351.23,351.8,29095.6465
2015-04-28 13:50:00,351.7,351.7,350.94,351.62,37780.91412441646,351.7,351.7,350.94,351.62,37780.9141
2015-04-28 13:55:00,351.71,352.14,351.22,351.63,15307.784171099773,351.71,352.14,351.22,351.63,15307.7842
2015-04-28 14:00:00,351.24,351.53,351.0,351.29,15524.915861469985,351.24,351.53,351.0,351.29,15524.9159
2015-04-28 14:05:00,351.44,351.44,350.28,350.39,22147.43241776137,351.44,351.44,350.28,350.39,22147.4324
2015-04-28 14:10:00,350.44,350.63,349.87,349.94,42340.67962219086,350.44,350.63,349.87,349.94,42340.6796
2015-04-28 14:15:00,350.16,350.53,349.77,350.04,36369.5581370101,350.16,350.53,349.77,350.04,36369.5581
2015-04-28 14:20:00,350.17,350.25,349.35,349.55,15633.481706655088,350.17,350.25,349.35,349.55,15633.4817
2015-04-28 14:25:00,349.48,349.69,349.0,349.51,35392.465530344154,349.48,349.69,349.0,349.51,35392.4655
2015-04-28 14:30:00,349.66,350.02,349.21,349.73,28444.25143849745,349.66,350.02,349.21,349.73,28444.2514
2015-04-28 14:35:00,349.98,350.02,349.39,349.41,30941.26587775486,349.98,350.02,349.39,349.41,30941.2659
2015-04-28 14:40:00,349.41,349.57,349.03,349.46,27901.422212571924,349.41,349.57,349.03,349.46,27901.4222
2015-04-28 14:45:00,349.43,349.65,348.34,348.34,48094.669417001416,349.43,349.65,348.34,348.34,48094.6694
2015-04-28 14:50:00,348.44,349.1,348.29,348.51,34306.807078493104,348.44,349.1,348.29,348.51,34306.8071
2015-04-28 14:55:00,348.46,348.76,347.72,347.98,44946.25990663337,348.46,348.76,347.72,347.98,44946.2599
2015-04-28 15:00:00,347.89,348.42,347.56,348.17,62425.360981435246,347.89,348.42,347.56,348.17,62425.361
2015-04-28 15:05:00,348.21,348.25,347.78,347.83,26055.802844425143,348.21,348.25,347.78,347.83,26055.8028
2015-04-28 15:10:00,347.82,348.54,347.72,347.83,44077.73314515254,347.82,348.54,347.72,347.83,44077.7331
2015-04-28 15:15:00,347.72,347.87,346.9,346.92,34306.807078493104,347.72,347.87,346.9,346.92,34306.8071
2015-04-28 15:20:00,347.0,347.62,346.75,346.8,54934.317663663016,347.0,347.62,346.75,346.8,54934.3177
2015-04-28 15:25:00,346.8,346.95,345.83,345.83,84247.0958636413,346.8,346.95,345.83,345.83,84247.0959
2015-04-28 15:30:00,345.79,346.27,345.35,345.9,123113.6684399088,345.79,346.27,345.35,345.9,123113.6684
2015-04-28 15:35:00,345.92,346.56,345.46,346.11,102051.89447399849,345.92,346.56,345.46,346.11,102051.8945
2015-04-28 15:40:00,346.09,346.55,345.1,345.22,96297.90467918794,346.09,346.55,345.1,345.22,96297.9047
2015-04-28 15:45:00,345.24,345.47,344.82,344.86,75561.82824883291,345.24,345.47,344.82,344.86,75561.8282
2015-04-28 15:50:00,344.98,345.5,344.87,345.2,146129.62761915103,344.98,345.5,344.87,345.2,146129.6276
2015-04-28 15:55:00,345.15,345.38,345.03,345.12,164802.95299098906,345.15,345.38,345.03,345.12,164802.953
2015-04-29 09:30:00,348.15,350.55,346.33,349.12,131473.23851916188,348.15,350.55,346.33,349.12,131473.2385
2015-04-29 09:35:00,349.54,351.49,348.75,351.49,115514.05927695148,349.54,351.49,348.75,351.49,115514.0593
2015-04-29 09:40:00,351.11,352.27,350.52,351.09,97057.86559548366,351.11,352.27,350.52,351.09,97057.8656
2015-04-29 09:45:00,350.95,352.74,350.85,352.66,88372.59798067529,350.95,352.74,350.85,352.66,88372.598
2015-04-29 09:50:00,352.44,354.01,351.86,353.89,104440.34306807078,352.44,354.01,351.86,353.89,104440.3431
2015-04-29 09:55:00,353.87,354.51,352.79,353.33,66008.0338725437,353.87,354.51,352.79,353.33,66008.0339
2015-04-29 10:00:00,353.19,353.9,352.12,352.93,46900.44511996526,353.19,353.9,352.12,352.93,46900.4451
2015-04-29 10:05:00,353.12,353.28,351.7,353.28,41146.45532515471,353.12,353.28,351.7,353.28,41146.4553
2015-04-29 10:10:00,353.28,353.68,351.87,352.17,70242.10183476278,353.28,353.68,351.87,352.17,70242.1018
2015-04-29 10:15:00,352.09,352.32,351.63,352.02,34523.938768863314,352.09,352.32,351.63,352.02,34523.9388
2015-04-29 10:20:00,352.13,353.06,351.75,352.2,31484.09510368038,352.13,353.06,351.75,352.2,31484.0951
2015-04-29 10:25:00,352.16,354.15,352.12,352.79,67419.38985995007,352.16,354.15,352.12,352.79,67419.3899
2015-04-29 10:30:00,352.92,353.2,351.67,352.98,45814.78666811421,352.92,353.2,351.67,352.98,45814.7867
2015-04-29 10:35:00,353.01,354.14,352.1,354.14,39517.96764737814,353.01,354.14,352.1,354.14,39517.9676
2015-04-29 10:40:00,354.2,354.77,352.97,353.15,49397.45955922267,354.2,354.77,352.97,353.15,49397.4596
2015-04-29 10:45:00,353.18,353.45,352.32,353.22,55477.14688958854,353.18,353.45,352.32,353.22,55477.1469
2015-04-29 10:50:00,353.16,353.32,352.42,353.04,12919.335577027468,353.16,353.32,352.42,353.04,12919.3356
2015-04-29 10:55:00,352.87,353.21,352.47,352.62,15850.613397025296,352.87,353.21,352.47,352.62,15850.6134
2015-04-29 11:00:00,352.59,353.67,352.4,353.15,24318.749321463467,352.59,353.67,352.4,353.15,24318.7493
2015-04-29 11:05:00,353.13,353.7,352.85,353.63,17370.535229616762,353.13,353.7,352.85,353.63,17370.5352
2015-04-29 11:10:00,353.27,353.61,352.33,352.61,17804.798610357182,353.27,353.61,352.33,352.61,17804.7986
2015-04-29 11:15:00,352.71,353.09,352.52,352.78,12050.80881554663,352.71,353.09,352.52,352.78,12050.8088
2015-04-29 11:20:00,352.87,353.26,352.61,352.74,16067.745087395506,352.87,353.26,352.61,352.74,16067.7451
2015-04-29 11:25:00,352.56,353.13,352.19,352.58,22690.261643686896,352.56,353.13,352.19,352.58,22690.2616
2015-04-29 11:30:00,352.5,352.78,352.18,352.67,17153.403539246552,352.5,352.78,352.18,352.67,17153.4035
2015-04-29 11:35:00,352.46,352.72,352.18,352.53,27901.422212571924,352.46,352.72,352.18,352.53,27901.4222
2015-04-29 11:40:00,352.42,352.61,352.28,352.61,14656.389099989145,352.42,352.61,352.28,352.61,14656.3891
2015-04-29 11:45:00,352.51,352.59,352.16,352.32,17479.101074801867,352.51,352.59,352.16,352.32,17479.1011
2015-04-29 11:50:00,352.37,352.41,351.9,351.9,17587.666919986972,352.37,352.41,351.9,351.9,17587.6669
2015-04-29 11:55:00,352.07,352.07,351.43,351.69,14764.95494517425,352.07,352.07,351.43,351.69,14764.9549
2015-04-29 12:00:00,351.65,351.87,351.13,351.48,24318.749321463467,351.65,351.87,351.13,351.48,24318.7493
2015-04-29 12:05:00,351.4,351.45,350.94,351.05,18999.022907393333,351.4,351.45,350.94,351.05,18999.0229
2015-04-29 12:10:00,350.98,351.08,350.25,350.8,42992.07469330149,350.98,351.08,350.25,350.8,42992.0747
2015-04-29 12:15:00,350.54,350.85,350.15,350.55,46791.87927478016,350.54,350.85,350.15,350.55,46791.8793
2015-04-29 12:20:00,350.41,350.85,350.27,350.48,58516.99055477147,350.41,350.85,350.27,350.48,58516.9906
2015-04-29 12:25:00,350.48,350.51,350.07,350.46,58951.25393551189,350.48,350.51,350.07,350.46,58951.2539
2015-04-29 12:30:00,350.25,350.28,348.27,349.27,43100.640538486594,350.25,350.28,348.27,349.27,43100.6405
2015-04-29 12:35:00,349.18,349.78,348.95,349.75,30398.43665182933,349.18,349.78,348.95,349.75,30398.4367
2015-04-29 12:40:00,349.75,350.16,348.95,350.16,16067.745087395506,349.75,350.16,348.95,350.16,16067.7451
2015-04-29 12:45:00,350.25,350.8,349.96,350.8,38323.74335034198,350.25,350.8,349.96,350.8,38323.7434
2015-04-29 12:50:00,350.79,350.79,349.8,350.45,14004.994028878516,350.79,350.79,349.8,350.45,14004.994
2015-04-29 12:55:00,350.45,351.93,350.2,351.72,45489.0891325589,350.45,351.93,350.2,351.72,45489.0891
2015-04-29 13:00:00,351.84,352.78,351.84,352.28,18564.75952665292,351.84,352.78,351.84,352.28,18564.7595
2015-04-29 13:05:00,352.2,352.36,350.81,351.54,35066.76799478884,352.2,352.36,350.81,351.54,35066.768
2015-04-29 13:10:00,351.86,352.78,351.69,352.71,24644.446857018786,351.86,352.78,351.69,352.71,24644.4469
2015-04-29 13:15:00,352.92,353.24,351.79,351.86,11725.111279991315,352.92,353.24,351.79,351.86,11725.1113
2015-04-29 13:20:00,352.11,352.6,351.73,352.01,24318.749321463467,352.11,352.6,351.73,352.01,24318.7493
2015-04-29 13:25:00,351.94,352.14,351.1,351.84,16936.271848876346,351.94,352.14,351.1,351.84,16936.2718
2015-04-29 13:30:00,351.91,352.11,351.62,351.77,29095.64650960808,351.91,352.11,351.62,351.77,29095.6465
2015-04-29 13:35:00,351.89,352.12,351.58,352.04,22255.99826294648,351.89,352.12,351.58,352.04,22255.9983
2015-04-29 13:40:00,351.94,352.61,351.52,352.23,23667.35425035284,351.94,352.61,351.52,352.23,23667.3543
2015-04-29 13:45:00,352.3,352.88,352.18,352.47,26598.632070350668,352.3,352.88,352.18,352.47,26598.6321
2015-04-29 13:50:00,352.38,353.19,352.15,352.92,17044.837694061447,352.38,353.19,352.15,352.92,17044.8377
2015-04-29 13:55:00,353.25,353.69,352.98,353.41,40386.49440885898,353.25,353.69,352.98,353.41,40386.4944
2015-04-29 14:00:00,353.61,354.61,353.09,354.14,37238.08489849094,353.61,354.61,353.09,354.14,37238.0849
2015-04-29 14:05:00,354.12,354.67,353.24,353.56,30398.43665182933,354.12,354.67,353.24,353.56,30398.4367
2015-04-29 14:10:00,353.38,353.78,352.04,352.85,19433.28628813376,353.38,353.78,352.04,352.85,19433.2863
2015-04-29 14:15:00,352.87,354.8,352.84,354.8,34415.37292367821,352.87,354.8,352.84,354.8,34415.3729
2015-04-29 14:20:00,354.77,355.56,354.73,355.14,37563.782434046254,354.77,355.56,354.73,355.14,37563.7824
2015-04-29 14:25:00,354.97,355.71,354.82,355.45,34306.807078493104,354.97,355.71,354.82,355.45,34306.8071
2015-04-29 14:30:00,355.62,356.35,355.37,355.88,30615.568342199545,355.62,356.35,355.37,355.88,30615.5683
2015-04-29 14:35:00,355.86,357.06,355.79,356.62,27901.422212571924,355.86,357.06,355.79,356.62,27901.4222
2015-04-29 14:40:00,356.71,357.64,356.19,357.64,13679.296493323202,356.71,357.64,356.19,357.64,13679.2965
2015-04-29 14:45:00,357.63,357.8,356.65,356.65,32678.319400716537,357.63,357.8,356.65,356.65,32678.3194
2015-04-29 14:50:00,356.79,357.01,356.47,356.67,44294.86483552275,356.79,357.01,356.47,356.67,44294.8648
2015-04-29 14:55:00,356.58,356.93,356.12,356.76,24318.749321463467,356.58,356.93,356.12,356.76,24318.7493
2015-04-29 15:00:00,356.76,357.03,355.79,355.95,29638.4757355336,356.76,357.03,355.79,355.95,29638.4757
2015-04-29 15:05:00,355.78,356.19,355.38,355.38,29204.212354793184,355.78,356.19,355.38,355.38,29204.2124
2015-04-29 15:10:00,355.33,355.52,354.71,355.25,19324.72044294865,355.33,355.52,354.71,355.25,19324.7204
2015-04-29 15:15:00,355.32,355.49,355.04,355.49,31809.792639235697,355.32,355.49,355.04,355.49,31809.7926
2015-04-29 15:20:00,355.42,355.72,355.07,355.58,24101.61763109326,355.42,355.72,355.07,355.58,24101.6176
2015-04-29 15:25:00,355.51,355.72,355.42,355.58,17913.364455542287,355.51,355.72,355.42,355.58,17913.3645
2015-04-29 15:30:00,355.54,356.01,355.36,355.54,23667.35425035284,355.54,356.01,355.36,355.54,23667.3543
2015-04-29 15:35:00,355.43,355.8,355.35,355.49,24101.61763109326,355.43,355.8,355.35,355.49,24101.6176
2015-04-29 15:40:00,355.6,355.61,354.03,354.03,20953.20812072522,355.6,355.61,354.03,354.03,20953.2081
2015-04-29 15:45:00,354.01,354.53,353.92,354.01,43209.2063836717,354.01,354.53,353.92,354.01,43209.2064
2015-04-29 15:50:00,353.99,354.36,353.57,354.25,49614.59124959288,353.99,354.36,353.57,354.25,49614.5912
2015-04-29 15:55:00,354.26,354.3,353.43,353.5,67527.95570513517,354.26,354.3,353.43,353.5,67527.9557
2015-04-30 09:30:00,350.84,351.86,349.51,351.85,46574.747584409946,350.84,351.86,349.51,351.85,46574.7476
2015-04-30 09:35:00,350.65,353.55,350.65,352.56,18564.75952665292,350.65,353.55,350.65,352.56,18564.7595
2015-04-30 09:40:00,352.24,352.78,349.79,350.35,32461.187710346327,352.24,352.78,349.79,350.35,32461.1877
2015-04-30 09:45:00,349.8,350.05,348.35,348.64,43100.640538486594,349.8,350.05,348.35,348.64,43100.6405
2015-04-30 09:50:00,348.54,349.12,347.72,347.73,29529.9098903485,348.54,349.12,347.72,347.73,29529.9099
2015-04-30 09:55:00,348.3,348.87,346.79,346.82,28769.948974052764,348.3,348.87,346.79,346.82,28769.949
2015-04-30 10:00:00,347.05,347.37,346.19,346.19,37889.47996960156,347.05,347.37,346.19,346.19,37889.48
2015-04-30 10:05:00,346.51,349.26,346.18,346.61,39409.40180219303,346.51,349.26,346.18,346.61,39409.4018
2015-04-30 10:10:00,346.78,349.09,346.35,347.56,17044.837694061447,346.78,349.09,346.35,347.56,17044.8377
2015-04-30 10:15:00,347.25,347.83,346.43,347.58,14656.389099989145,347.25,347.83,346.43,347.58,14656.3891
2015-04-30 10:20:00,347.51,347.89,346.5,347.37,15742.04755184019,347.51,347.89,346.5,347.37,15742.0476
2015-04-30 10:25:00,347.61,348.56,347.43,348.3,33763.97785256759,347.61,348.56,347.43,348.3,33763.9779
2015-04-30 10:30:00,348.45,348.45,347.59,347.87,10639.452828140267,348.45,348.45,347.59,347.87,10639.4528
2015-04-30 10:35:00,347.68,348.43,347.63,347.89,16284.876777765716,347.68,348.43,347.63,347.89,16284.8768
2015-04-30 10:40:00,347.77,349.05,347.22,348.78,18673.325371838026,347.77,349.05,347.22,348.78,18673.3254
2015-04-30 10:45:00,348.86,348.96,348.2,348.29,16393.44262295082,348.86,348.96,348.2,348.29,16393.4426
2015-04-30 10:50:00,348.23,348.87,347.67,348.3,20627.510585169905,348.23,348.87,347.67,348.3,20627.5106
2015-04-30 10:55:00,348.31,348.58,347.73,348.46,9879.491911844534,348.31,348.58,347.73,348.46,9879.4919
2015-04-30 11:00:00,348.32,349.36,348.26,348.58,14873.520790359353,348.32,349.36,348.26,348.58,14873.5208
2015-04-30 11:05:00,348.86,350.01,348.83,349.6,21930.300727391164,348.86,350.01,348.83,349.6,21930.3007
2015-04-30 11:10:00,349.47,350.71,349.46,350.16,20844.642275540114,349.47,350.71,349.46,350.16,20844.6423
2015-04-30 11:15:00,350.06,350.28,349.09,349.18,7273.91162740202,350.06,350.28,349.09,349.18,7273.9116
2015-04-30 11:20:00,349.03,349.82,348.88,349.79,19433.28628813376,349.03,349.82,348.88,349.79,19433.2863
2015-04-30 11:25:00,349.81,350.04,349.39,349.77,30398.43665182933,349.81,350.04,349.39,349.77,30398.4367
2015-04-30 11:30:00,349.79,350.13,349.4,349.87,22581.69579850179,349.79,350.13,349.4,349.87,22581.6958
2015-04-30 11:35:00,349.89,349.99,348.67,348.78,28769.948974052764,349.89,349.99,348.67,348.78,28769.949
2015-04-30 11:40:00,348.68,348.98,348.18,348.28,6948.214091846705,348.68,348.98,348.18,348.28,6948.2141
2015-04-30 11:45:00,348.48,348.97,348.31,348.96,14764.95494517425,348.48,348.97,348.31,348.96,14764.9549
2015-04-30 11:50:00,348.87,349.72,348.84,349.44,25295.84192812941,348.87,349.72,348.84,349.44,25295.8419
2015-04-30 11:55:00,349.52,349.77,348.93,349.1,23015.95917924221,349.52,349.77,348.93,349.1,23015.9592
2015-04-30 12:00:00,348.83,349.41,348.83,349.24,27032.895451091088,348.83,349.41,348.83,349.24,27032.8955
2015-04-30 12:05:00,349.17,349.39,348.49,348.55,17370.535229616762,349.17,349.39,348.49,348.55,17370.5352
2015-04-30 12:10:00,348.52,348.61,348.18,348.18,7056.77993703181,348.52,348.61,348.18,348.18,7056.7799
2015-04-30 12:15:00,348.19,348.34,347.99,348.09,16936.271848876346,348.19,348.34,347.99,348.09,16936.2718
2015-04-30 12:20:00,348.23,349.0,348.05,348.06,14004.994028878516,348.23,349.0,348.05,348.06,14004.994
2015-04-30 12:25:00,347.97,348.03,346.46,346.76,16176.31093258061,347.97,348.03,346.46,346.76,16176.3109
2015-04-30 12:30:00,346.83,346.91,346.33,346.61,39300.83595700793,346.83,346.91,346.33,346.61,39300.836
2015-04-30 12:35:00,346.59,346.64,346.24,346.64,25838.671154054937,346.59,346.64,346.24,346.64,25838.6712
2015-04-30 12:40:00,346.53,346.83,346.42,346.44,14873.520790359353,346.53,346.83,346.42,346.44,14873.5208
2015-04-30 12:45:00,346.47,346.54,345.0,345.51,31375.52925849528,346.47,346.54,345.0,345.51,31375.5293
2015-04-30 12:50:00,345.27,345.55,344.6,344.61,15199.218325914668,345.27,345.55,344.6,344.61,15199.2183
2015-04-30 12:55:00,344.82,345.62,344.58,345.53,31158.39756812507,344.82,345.62,344.58,345.53,31158.3976
2015-04-30 13:00:00,345.63,346.56,345.46,346.56,17153.403539246552,345.63,346.56,345.46,346.56,17153.4035
2015-04-30 13:05:00,346.56,346.89,345.75,346.78,9445.228531104114,346.56,346.89,345.75,346.78,9445.2285
2015-04-30 13:10:00,346.98,347.23,346.02,347.2,10965.150363695582,346.98,347.23,346.02,347.2,10965.1504
2015-04-30 13:15:00,347.38,347.95,346.79,346.8,14113.55987406362,347.38,347.95,346.79,346.8,14113.5599
2015-04-30 13:20:00,346.94,347.02,346.08,346.15,8033.872543697753,346.94,347.02,346.08,346.15,8033.8725
2015-04-30 13:25:00,346.15,347.12,346.15,346.57,26924.329605905983,346.15,347.12,346.15,346.57,26924.3296
2015-04-30 13:30:00,346.58,347.56,346.32,347.14,14982.086635544458,346.58,347.56,346.32,347.14,14982.0866
2015-04-30 13:35:00,347.09,347.09,346.18,346.36,15090.652480729565,347.09,347.09,346.18,346.36,15090.6525
2015-04-30 13:40:00,346.51,346.95,346.13,346.78,9010.965150363696,346.51,346.95,346.13,346.78,9010.9652
2015-04-30 13:45:00,346.76,346.79,345.86,345.87,18781.891217023127,346.76,346.79,345.86,345.87,18781.8912
2015-04-30 13:50:00,345.77,346.08,345.55,345.89,20953.20812072522,345.77,346.08,345.55,345.89,20953.2081
2015-04-30 13:55:00,345.93,345.98,345.02,345.15,23558.788405167736,345.93,345.98,345.02,345.15,23558.7884
2015-04-30 14:00:00,345.15,345.48,344.85,345.2,35609.597220714364,345.15,345.48,344.85,345.2,35609.5972
2015-04-30 14:05:00,345.07,345.36,344.68,344.89,11182.282054065792,345.07,345.36,344.68,344.89,11182.2821
2015-04-30 14:10:00,344.92,346.01,344.92,346.01,17370.535229616762,344.92,346.01,344.92,346.01,17370.5352
2015-04-30 14:15:00,345.88,345.88,344.72,344.72,7491.043317772229,345.88,345.88,344.72,344.72,7491.0433
2015-04-30 14:20:00,344.72,345.23,344.29,344.3,40169.36271848877,344.72,345.23,344.29,344.3,40169.3627
2015-04-30 14:25:00,344.47,344.96,344.22,344.64,21496.037346650744,344.47,344.96,344.22,344.64,21496.0373
2015-04-30 14:30:00,344.58,344.63,343.87,344.04,26055.802844425143,344.58,344.63,343.87,344.04,26055.8028
2015-04-30 14:35:00,344.1,344.59,343.85,344.59,12593.638041472152,344.1,344.59,343.85,344.59,12593.638
2015-04-30 14:40:00,344.63,344.63,343.15,343.75,18130.496145912497,344.63,344.63,343.15,343.75,18130.4961
2015-04-30 14:45:00,343.55,344.54,343.52,344.03,27792.85636738682,343.55,344.54,343.52,344.03,27792.8564
2015-04-30 14:50:00,344.23,344.23,343.24,343.42,24970.144392574097,344.23,344.23,343.24,343.42,24970.1444
2015-04-30 14:55:00,343.45,343.45,342.65,342.68,21387.47150146564,343.45,343.45,342.65,342.68,21387.4715
2015-04-30 15:00:00,342.68,342.78,341.37,342.11,50917.38139181414,342.68,342.78,341.37,342.11,50917.3814
2015-04-30 15:05:00,341.98,342.05,340.83,340.83,34632.50461404842,341.98,342.05,340.83,340.83,34632.5046
2015-04-30 15:10:00,340.83,341.24,339.78,341.19,75887.52578438823,340.83,341.24,339.78,341.19,75887.5258
2015-04-30 15:15:00,341.4,343.12,341.29,342.48,38758.0067310824,341.4,343.12,341.29,342.48,38758.0067
2015-04-30 15:20:00,342.56,342.8,341.45,341.71,26272.93453479536,342.56,342.8,341.45,341.71,26272.9345
2015-04-30 15:25:00,341.69,341.82,340.28,341.02,31375.52925849528,341.69,341.82,340.28,341.02,31375.5293
2015-04-30 15:30:00,340.95,342.68,340.6,342.6,44620.562371078064,340.95,342.68,340.6,342.6,44620.5624
2015-04-30 15:35:00,342.6,343.47,342.46,343.22,79144.50113994138,342.6,343.47,342.46,343.22,79144.5011
2015-04-30 15:40:00,343.09,343.17,342.41,342.78,31049.831722939965,343.09,343.17,342.41,342.78,31049.8317
2015-04-30 15:45:00,342.77,343.87,342.67,343.79,42123.54793182065,342.77,343.87,342.67,343.79,42123.5479
2015-04-30 15:50:00,343.7,344.87,343.38,344.1,77298.8817717946,343.7,344.87,343.38,344.1,77298.8818
2015-04-30 15:55:00,344.15,344.66,343.95,344.43,101726.19693844316,344.15,344.66,343.95,344.43,101726.1969
2015-05-01 09:30:00,347.73,353.32,347.73,350.94,97709.26066659427,347.73,353.32,347.73,350.94,97709.2607
2015-05-01 09:35:00,351.15,351.49,350.02,350.33,69482.14091846705,351.15,351.49,350.02,350.33,69482.1409
2015-05-01 09:40:00,350.56,354.53,350.39,354.38,44729.12821626317,350.56,354.53,350.39,354.38,44729.1282
2015-05-01 09:45:00,354.36,354.36,352.57,352.57,31375.52925849528,354.36,354.36,352.57,352.57,31375.5293
2015-05-01 09:50:00,353.14,353.2,351.4,352.06,34089.675388122894,353.14,353.2,351.4,352.06,34089.6754
2015-05-01 09:55:00,352.16,354.02,351.46,352.93,26272.93453479536,352.16,354.02,351.46,352.93,26272.9345
2015-05-01 10:00:00,353.22,354.37,352.59,354.03,62642.492671805456,353.22,354.37,352.59,354.03,62642.4927
2015-05-01 10:05:00,353.9,354.26,353.08,354.26,31049.831722939965,353.9,354.26,353.08,354.26,31049.8317
2015-05-01 10:10:00,354.34,354.61,353.49,354.11,19541.85213331886,354.34,354.61,353.49,354.11,19541.8521
2015-05-01 10:15:00,353.86,355.4,353.59,355.36,22798.827488872,353.86,355.4,353.59,355.36,22798.8275
2015-05-01 10:20:00,355.35,356.01,355.09,355.24,48963.19617848225,355.35,356.01,355.09,355.24,48963.1962
2015-05-01 10:25:00,355.38,355.61,354.53,354.78,41689.28455108023,355.38,355.61,354.53,354.78,41689.2846
2015-05-01 10:30:00,354.7,355.1,354.37,355.1,23124.52502442732,354.7,355.1,354.37,355.1,23124.525
2015-05-01 10:35:00,355.1,355.2,354.35,354.83,27141.4612962762,355.1,355.2,354.35,354.83,27141.4613
2015-05-01 10:40:00,354.72,354.88,354.25,354.35,66767.99478883944,354.72,354.88,354.25,354.35,66767.9948
2015-05-01 10:45:00,354.43,355.2,354.16,354.29,39192.27011182282,354.43,355.2,354.16,354.29,39192.2701
2015-05-01 10:50:00,354.35,355.82,354.35,355.62,28878.51481923787,354.35,355.82,354.35,355.62,28878.5148
2015-05-01 10:55:00,355.63,355.93,355.44,355.68,39192.27011182282,355.63,355.93,355.44,355.68,39192.2701
2015-05-01 11:00:00,355.73,355.81,355.05,355.58,19758.98382368907,355.73,355.81,355.05,355.58,19758.9838
2015-05-01 11:05:00,355.66,355.66,354.83,354.89,22147.43241776137,355.66,355.66,354.83,354.89,22147.4324
2015-05-01 11:10:00,354.91,355.72,354.91,355.6,9336.662685919013,354.91,355.72,354.91,355.6,9336.6627
2015-05-01 11:15:00,355.6,355.98,355.49,355.83,18999.022907393333,355.6,355.98,355.49,355.83,18999.0229
2015-05-01 11:20:00,355.82,355.84,354.73,354.83,23450.22255998263,355.82,355.84,354.73,354.83,23450.2226
2015-05-01 11:25:00,354.94,356.02,354.79,356.01,18456.19368146781,354.94,356.02,354.79,356.01,18456.1937
2015-05-01 11:30:00,355.78,356.14,354.99,355.34,32026.924329605907,355.78,356.14,354.99,355.34,32026.9243
2015-05-01 11:35:00,355.38,355.61,355.08,355.43,13245.033112582782,355.38,355.61,355.08,355.43,13245.0331
2015-05-01 11:40:00,355.51,355.78,355.43,355.5,21930.300727391164,355.51,355.78,355.43,355.5,21930.3007
2015-05-01 11:45:00,355.66,355.77,354.57,354.62,33872.54369775269,355.66,355.77,354.57,354.62,33872.5437
2015-05-01 11:50:00,354.6,354.94,354.32,354.71,33655.41200738248,354.6,354.94,354.32,354.71,33655.412
2015-05-01 11:55:00,354.58,355.46,354.11,354.95,24535.88101183368,354.58,355.46,354.11,354.95,24535.881
2015-05-01 12:00:00,355.15,355.15,354.42,355.07,12267.940505916838,355.15,355.15,354.42,355.07,12267.9405
2015-05-01 12:05:00,354.96,355.15,354.19,354.66,46249.05004885463,354.96,355.15,354.19,354.66,46249.05
2015-05-01 12:10:00,354.48,354.81,353.69,353.84,30941.26587775486,354.48,354.81,353.69,353.84,30941.2659
2015-05-01 12:15:00,353.66,354.72,353.37,354.41,24318.749321463467,353.66,354.72,353.37,354.41,24318.7493
2015-05-01 12:20:00,354.72,355.25,354.51,355.17,7056.77993703181,354.72,355.25,354.51,355.17,7056.7799
2015-05-01 12:25:00,354.96,355.1,354.52,354.88,11507.979589621104,354.96,355.1,354.52,354.88,11507.9796
2015-05-01 12:30:00,355.03,355.3,354.6,355.24,10965.150363695582,355.03,355.3,354.6,355.24,10965.1504
2015-05-01 12:35:00,355.17,355.17,354.42,355.08,7165.345782216915,355.17,355.17,354.42,355.08,7165.3458
2015-05-01 12:40:00,354.78,354.93,354.58,354.64,7273.91162740202,354.78,354.93,354.58,354.64,7273.9116
2015-05-01 12:45:00,354.57,354.85,354.5,354.85,6296.819020736077,354.57,354.85,354.5,354.85,6296.819
2015-05-01 12:50:00,355.01,355.18,354.75,355.09,11942.242970361523,355.01,355.18,354.75,355.09,11942.243
2015-05-01 12:55:00,355.09,356.41,354.94,356.4,32678.319400716537,355.09,356.41,354.94,356.4,32678.3194
2015-05-01 13:00:00,356.33,356.4,355.53,356.17,15090.652480729565,356.33,356.4,355.53,356.17,15090.6525
2015-05-01 13:05:00,356.2,356.36,355.76,356.12,10205.189447399847,356.2,356.36,355.76,356.12,10205.1894
2015-05-01 13:10:00,356.12,356.12,355.11,355.36,16827.70600369124,356.12,356.12,355.11,355.36,16827.706
2015-05-01 13:15:00,355.34,355.97,355.33,355.97,26924.329605905983,355.34,355.97,355.33,355.97,26924.3296
2015-05-01 13:20:00,355.78,356.15,355.58,356.1,11507.979589621104,355.78,356.15,355.58,356.1,11507.9796
2015-05-01 13:25:00,356.02,356.08,355.54,355.82,53197.264140701336,356.02,356.08,355.54,355.82,53197.2641
2015-05-01 13:30:00,355.66,356.05,355.64,355.64,18781.891217023127,355.66,356.05,355.64,355.64,18781.8912
2015-05-01 13:35:00,355.71,355.89,355.42,355.55,35609.597220714364,355.71,355.89,355.42,355.55,35609.5972
2015-05-01 13:40:00,355.45,355.7,355.26,355.63,7708.175008142439,355.45,355.7,355.26,355.63,7708.175
2015-05-01 13:45:00,355.68,356.2,355.56,356.01,22473.12995331669,355.68,356.2,355.56,356.01,22473.13
2015-05-01 13:50:00,356.05,357.52,356.02,357.22,41363.587015524914,356.05,357.52,356.02,357.22,41363.587
2015-05-01 13:55:00,357.39,357.39,356.64,356.79,18999.022907393333,357.39,357.39,356.64,356.79,18999.0229
2015-05-01 14:00:00,356.79,357.13,356.5,356.81,23667.35425035284,356.79,357.13,356.5,356.81,23667.3543
2015-05-01 14:05:00,356.84,357.11,356.27,356.66,23341.65671479753,356.84,357.11,356.27,356.66,23341.6567
2015-05-01 14:10:00,356.64,356.93,356.42,356.78,14330.69156443383,356.64,356.93,356.42,356.78,14330.6916
2015-05-01 14:15:00,356.57,357.27,356.56,357.16,15850.613397025296,356.57,357.27,356.56,357.16,15850.6134
2015-05-01 14:20:00,357.17,357.3,356.87,356.98,24535.88101183368,357.17,357.3,356.87,356.98,24535.881
2015-05-01 14:25:00,356.92,357.11,356.67,356.74,17913.364455542287,356.92,357.11,356.67,356.74,17913.3645
2015-05-01 14:30:00,356.88,356.94,355.97,356.07,10422.321137770055,356.88,356.94,355.97,356.07,10422.3211
2015-05-01 14:35:00,356.13,356.65,356.1,356.31,6839.648246661601,356.13,356.65,356.1,356.31,6839.6482
2015-05-01 14:40:00,356.43,356.57,356.1,356.35,10205.189447399847,356.43,356.57,356.1,356.35,10205.1894
2015-05-01 14:45:00,356.27,356.27,355.51,355.6,20844.642275540114,356.27,356.27,355.51,355.6,20844.6423
2015-05-01 14:50:00,355.54,355.59,355.04,355.04,9228.096840733906,355.54,355.59,355.04,355.04,9228.0968
2015-05-01 14:55:00,355.2,355.49,354.97,355.19,8902.399305178591,355.2,355.49,354.97,355.19,8902.3993
2015-05-01 15:00:00,355.33,355.88,355.01,355.45,9988.05775702964,355.33,355.88,355.01,355.45,9988.0578
2015-05-01 15:05:00,355.31,355.77,355.31,355.52,12159.374660731732,355.31,355.77,355.31,355.52,12159.3747
2015-05-01 15:10:00,355.55,355.62,355.02,355.41,10096.623602214744,355.55,355.62,355.02,355.41,10096.6236
2015-05-01 15:15:00,355.64,355.64,355.11,355.14,11290.847899250895,355.64,355.64,355.11,355.14,11290.8479
2015-05-01 15:20:00,355.15,355.28,354.62,354.7,15199.218325914668,355.15,355.28,354.62,354.7,15199.2183
2015-05-01 15:25:00,354.62,354.77,354.35,354.75,25621.539463684727,354.62,354.77,354.35,354.75,25621.5395
2015-05-01 15:30:00,354.75,354.98,354.64,354.97,13787.862338508306,354.75,354.98,354.64,354.97,13787.8623
2015-05-01 15:35:00,355.06,355.31,354.51,354.64,26707.197915535773,355.06,355.31,354.51,354.64,26707.1979
2015-05-01 15:40:00,354.83,355.38,354.83,355.1,21170.33981109543,354.83,355.38,354.83,355.1,21170.3398
2015-05-01 15:45:00,355.01,355.23,354.8,355.15,21713.169037020954,355.01,355.23,354.8,355.15,21713.169
2015-05-01 15:50:00,355.22,355.7,355.22,355.44,49723.157094777984,355.22,355.7,355.22,355.44,49723.1571
2015-05-01 15:55:00,355.37,356.34,355.37,355.68,96189.33883400285,355.37,356.34,355.37,355.68,96189.3388
2015-05-04 09:30:00,358.72,361.23,358.31,360.92,83161.43741179025,358.72,361.23,358.31,360.92,83161.4374
2015-05-04 09:35:00,360.46,361.52,360.16,360.41,29421.344045163394,360.46,361.52,360.16,360.41,29421.344
2015-05-04 09:40:00,360.42,360.71,358.93,360.13,31484.09510368038,360.42,360.71,358.93,360.13,31484.0951
2015-05-04 09:45:00,360.02,360.03,358.69,359.67,23667.35425035284,360.02,360.03,358.69,359.67,23667.3543
2015-05-04 09:50:00,359.66,361.81,359.58,361.62,33655.41200738248,359.66,361.81,359.58,361.62,33655.412
2015-05-04 09:55:00,361.62,362.65,361.07,362.09,31484.09510368038,361.62,362.65,361.07,362.09,31484.0951
2015-05-04 10:00:00,362.39,362.73,361.73,362.3,18347.627836282707,362.39,362.73,361.73,362.3,18347.6278
2015-05-04 10:05:00,362.43,362.82,360.6,360.68,23450.22255998263,362.43,362.82,360.6,360.68,23450.2226
2015-05-04 10:10:00,360.83,361.36,359.74,361.18,21387.47150146564,360.83,361.36,359.74,361.18,21387.4715
2015-05-04 10:15:00,361.32,361.45,359.97,360.51,5753.989794810553,361.32,361.45,359.97,360.51,5753.9898
2015-05-04 10:20:00,360.69,360.96,359.69,360.77,14982.086635544458,360.69,360.96,359.69,360.77,14982.0866
2015-05-04 10:25:00,360.73,361.76,360.73,361.29,14982.086635544458,360.73,361.76,360.73,361.29,14982.0866
2015-05-04 10:30:00,361.37,361.79,360.76,361.71,45271.95744218869,361.37,361.79,360.76,361.71,45271.9574
2015-05-04 10:35:00,361.71,361.99,360.73,360.73,18890.45706220823,361.71,361.99,360.73,360.73,18890.4571
2015-05-04 10:40:00,360.73,361.58,360.42,361.45,20736.07643035501,360.73,361.58,360.42,361.45,20736.0764
2015-05-04 10:45:00,361.31,361.61,359.92,360.36,15633.481706655088,361.31,361.61,359.92,360.36,15633.4817
2015-05-04 10:50:00,360.16,360.37,358.91,358.93,14439.257409618936,360.16,360.37,358.91,358.93,14439.2574
2015-05-04 10:55:00,358.91,359.17,358.11,358.38,7056.77993703181,358.91,359.17,358.11,358.38,7056.7799
2015-05-04 11:00:00,358.66,359.96,358.54,359.74,13787.862338508306,358.66,359.96,358.54,359.74,13787.8623
2015-05-04 11:05:00,359.73,359.74,357.57,357.58,13462.164802952992,359.73,359.74,357.57,357.58,13462.1648
2015-05-04 11:10:00,357.87,358.81,357.57,357.85,12050.80881554663,357.87,358.81,357.57,357.85,12050.8088
2015-05-04 11:15:00,357.64,358.14,357.56,357.78,18239.0619910976,357.64,358.14,357.56,357.78,18239.062
2015-05-04 11:20:00,357.77,357.88,357.27,357.32,10748.018673325372,357.77,357.88,357.27,357.32,10748.0187
2015-05-04 11:25:00,357.43,357.89,356.52,357.13,12919.335577027468,357.43,357.89,356.52,357.13,12919.3356
2015-05-04 11:30:00,357.08,357.08,356.47,356.49,3039.8436651829334,357.08,357.08,356.47,356.49,3039.8437
2015-05-04 11:35:00,356.5,357.31,356.5,357.31,12376.506351101943,356.5,357.31,356.5,357.31,12376.5064
2015-05-04 11:40:00,357.39,357.59,356.99,357.59,8033.872543697753,357.39,357.59,356.99,357.59,8033.8725
2015-05-04 11:45:00,357.59,358.53,357.38,358.34,21387.47150146564,357.59,358.53,357.38,358.34,21387.4715
2015-05-04 11:50:00,358.46,358.86,357.59,357.64,11399.413744436,358.46,358.86,357.59,357.64,11399.4137
2015-05-04 11:55:00,357.7,358.11,357.69,357.98,7491.043317772229,357.7,358.11,357.69,357.98,7491.0433
2015-05-04 12:00:00,357.99,358.74,357.76,358.69,7816.740853327544,357.99,358.74,357.76,358.69,7816.7409
2015-05-04 12:05:00,358.65,359.93,358.62,359.34,14547.82325480404,358.65,359.93,358.62,359.34,14547.8233
2015-05-04 12:10:00,359.3,360.08,358.38,358.53,14656.389099989145,359.3,360.08,358.38,358.53,14656.3891
2015-05-04 12:15:00,358.33,358.83,358.33,358.76,5211.160568885029,358.33,358.83,358.33,358.76,5211.1606
2015-05-04 12:20:00,358.5,359.89,358.18,359.0,5428.292259255239,358.5,359.89,358.18,359.0,5428.2923
2015-05-04 12:25:00,358.69,359.43,358.25,359.01,6079.687330365867,358.69,359.43,358.25,359.01,6079.6873
2015-05-04 12:30:00,359.03,359.03,357.81,358.67,14113.55987406362,359.03,359.03,357.81,358.67,14113.5599
2015-05-04 12:35:00,358.78,358.83,357.55,357.55,14330.69156443383,358.78,358.83,357.55,357.55,14330.6916
2015-05-04 12:40:00,357.4,358.2,356.6,357.46,28552.817283682554,357.4,358.2,356.6,357.46,28552.8173
2015-05-04 12:45:00,357.33,357.78,356.65,356.65,8033.872543697753,357.33,357.78,356.65,356.65,8033.8725
2015-05-04 12:50:00,356.71,357.76,356.71,357.07,18890.45706220823,356.71,357.76,356.71,357.07,18890.4571
2015-05-04 12:55:00,357.06,357.3,356.65,356.65,12593.638041472152,357.06,357.3,356.65,356.65,12593.638
2015-05-04 13:00:00,356.65,356.7,356.18,356.4,11507.979589621104,356.65,356.7,356.18,356.4,11507.9796
2015-05-04 13:05:00,356.34,356.35,354.68,355.3,11616.54543480621,356.34,356.35,354.68,355.3,11616.5454
2015-05-04 13:10:00,355.54,356.56,355.19,356.3,19433.28628813376,355.54,356.56,355.19,356.3,19433.2863
2015-05-04 13:15:00,356.29,356.29,355.4,355.55,4451.199652589296,356.29,356.29,355.4,355.55,4451.1997
2015-05-04 13:20:00,355.68,355.74,355.09,355.09,3039.8436651829334,355.68,355.74,355.09,355.09,3039.8437
2015-05-04 13:25:00,354.8,356.36,354.8,355.36,17804.798610357182,354.8,356.36,354.8,355.36,17804.7986
2015-05-04 13:30:00,355.55,355.89,354.98,355.68,4885.463033329715,355.55,355.89,354.98,355.68,4885.463
2015-05-04 13:35:00,355.77,356.28,355.62,356.11,4668.3313429595055,355.77,356.28,355.62,356.11,4668.3313
2015-05-04 13:40:00,356.19,356.71,355.92,356.17,5536.858104440344,356.19,356.71,355.92,356.17,5536.8581
2015-05-04 13:45:00,356.05,356.69,355.73,355.89,16176.31093258061,356.05,356.69,355.73,355.89,16176.3109
2015-05-04 13:50:00,355.75,356.25,355.54,355.75,10856.584518510475,355.75,356.25,355.54,355.75,10856.5845
2015-05-04 13:55:00,355.98,355.98,355.26,355.81,11616.54543480621,355.98,355.98,355.26,355.81,11616.5454
2015-05-04 14:00:00,355.61,355.89,355.01,355.27,2822.711974812724,355.61,355.89,355.01,355.27,2822.712
2015-05-04 14:05:00,355.54,355.54,354.98,355.47,7816.740853327544,355.54,355.54,354.98,355.47,7816.7409
2015-05-04 14:10:00,355.54,355.78,354.82,355.13,23233.09086961242,355.54,355.78,354.82,355.13,23233.0909
2015-05-04 14:15:00,354.79,355.41,354.39,355.41,28878.51481923787,354.79,355.41,354.39,355.41,28878.5148
2015-05-04 14:20:00,355.31,355.41,354.62,354.89,7491.043317772229,355.31,355.41,354.62,354.89,7491.0433
2015-05-04 14:25:00,355.07,355.57,354.9,355.49,6513.950711106286,355.07,355.57,354.9,355.49,6513.9507
2015-05-04 14:30:00,355.5,355.85,355.11,355.85,4125.502117033981,355.5,355.85,355.11,355.85,4125.5021
2015-05-04 14:35:00,355.77,356.15,355.77,355.93,12376.506351101943,355.77,356.15,355.77,355.93,12376.5064
2015-05-04 14:40:00,356.09,356.24,355.77,355.77,4342.633807404191,356.09,356.24,355.77,355.77,4342.6338
2015-05-04 14:45:00,355.77,356.24,355.54,356.24,7273.91162740202,355.77,356.24,355.54,356.24,7273.9116
2015-05-04 14:50:00,356.33,356.33,355.87,355.9,10748.018673325372,356.33,356.33,355.87,355.9,10748.0187
2015-05-04 14:55:00,355.88,356.44,355.87,355.99,23341.65671479753,355.88,356.44,355.87,355.99,23341.6567
2015-05-04 15:00:00,356.08,356.25,355.64,355.83,6948.214091846705,356.08,356.25,355.64,355.83,6948.2141
2015-05-04 15:05:00,355.94,356.12,355.28,355.68,11942.242970361523,355.94,356.12,355.28,355.68,11942.243
2015-05-04 15:10:00,355.62,355.84,355.36,355.64,12593.638041472152,355.62,355.84,355.36,355.64,12593.638
2015-05-04 15:15:00,355.71,355.99,355.27,355.89,5536.858104440344,355.71,355.99,355.27,355.89,5536.8581
2015-05-04 15:20:00,355.65,355.99,354.84,354.84,29747.041580718706,355.65,355.99,354.84,354.84,29747.0416
2015-05-04 15:25:00,355.12,355.45,354.99,355.19,11833.67712517642,355.12,355.45,354.99,355.19,11833.6771
2015-05-04 15:30:00,355.22,355.94,355.15,355.61,10205.189447399847,355.22,355.94,355.15,355.61,10205.1894
2015-05-04 15:35:00,355.65,355.78,355.47,355.62,4016.936271848877,355.65,355.78,355.47,355.62,4016.9363
2015-05-04 15:40:00,355.41,355.53,355.21,355.34,8359.570079253068,355.41,355.53,355.21,355.34,8359.5701
2015-05-04 15:45:00,355.37,355.54,355.07,355.19,15416.350016284878,355.37,355.54,355.07,355.19,15416.35
2015-05-04 15:50:00,355.33,356.17,355.27,356.11,35283.89968515905,355.33,356.17,355.27,356.11,35283.8997
2015-05-04 15:55:00,356.1,356.77,355.54,355.54,53740.09336662686,356.1,356.77,355.54,355.54,53740.0934
2015-05-05 09:30:00,354.62,357.8,353.71,357.06,43860.60145478233,354.62,357.8,353.71,357.06,43860.6015
2015-05-05 09:35:00,356.47,357.06,355.54,356.01,8902.399305178591,356.47,357.06,355.54,356.01,8902.3993
2015-05-05 09:40:00,356.15,356.47,354.71,356.37,9988.05775702964,356.15,356.47,354.71,356.37,9988.0578
2015-05-05 09:45:00,355.83,355.91,353.67,354.21,24644.446857018786,355.83,355.91,353.67,354.21,24644.4469
2015-05-05 09:50:00,353.98,354.17,352.47,353.68,21387.47150146564,353.98,354.17,352.47,353.68,21387.4715
2015-05-05 09:55:00,353.87,354.6,353.32,353.91,17370.535229616762,353.87,354.6,353.32,353.91,17370.5352
2015-05-05 10:00:00,353.91,354.57,350.99,351.32,32026.924329605907,353.91,354.57,350.99,351.32,32026.9243
2015-05-05 10:05:00,351.14,353.79,350.94,353.6,29529.9098903485,351.14,353.79,350.94,353.6,29529.9099
2015-05-05 10:10:00,353.6,353.6,351.24,351.93,19433.28628813376,353.6,353.6,351.24,351.93,19433.2863
2015-05-05 10:15:00,352.18,352.33,350.95,352.24,11942.242970361523,352.18,352.33,350.95,352.24,11942.243
2015-05-05 10:20:00,351.81,353.97,351.8,353.32,13353.598957767888,351.81,353.97,351.8,353.32,13353.599
2015-05-05 10:25:00,353.17,355.17,353.1,354.31,10313.755292584952,353.17,355.17,353.1,354.31,10313.7553
2015-05-05 10:30:00,354.23,354.24,351.91,352.74,12159.374660731732,354.23,354.24,351.91,352.74,12159.3747
2015-05-05 10:35:00,352.9,353.96,352.45,353.32,8033.872543697753,352.9,353.96,352.45,353.32,8033.8725
2015-05-05 10:40:00,353.02,353.78,352.5,353.78,9010.965150363696,353.02,353.78,352.5,353.78,9010.9652
2015-05-05 10:45:00,354.02,354.73,353.25,353.97,10639.452828140267,354.02,354.73,353.25,353.97,10639.4528
2015-05-05 10:50:00,353.87,354.01,352.96,352.96,21496.037346650744,353.87,354.01,352.96,352.96,21496.0373
2015-05-05 10:55:00,353.14,354.14,353.14,354.07,12159.374660731732,353.14,354.14,353.14,354.07,12159.3747
2015-05-05 11:00:00,353.94,354.61,353.2,353.24,6731.082401476496,353.94,354.61,353.2,353.24,6731.0824
2015-05-05 11:05:00,352.78,353.34,351.99,353.25,9445.228531104114,352.78,353.34,351.99,353.25,9445.2285
2015-05-05 11:10:00,353.07,353.51,352.29,352.79,9445.228531104114,353.07,353.51,352.29,352.79,9445.2285
2015-05-05 11:15:00,352.72,353.56,352.32,353.31,16827.70600369124,352.72,353.56,352.32,353.31,16827.706
2015-05-05 11:20:00,353.31,353.32,352.46,352.51,9553.79437628922,353.31,353.32,352.46,352.51,9553.7944
2015-05-05 11:25:00,352.5,352.71,351.55,352.07,11833.67712517642,352.5,352.71,351.55,352.07,11833.6771
2015-05-05 11:30:00,352.25,353.07,351.93,353.0,11290.847899250895,352.25,353.07,351.93,353.0,11290.8479
2015-05-05 11:35:00,353.0,354.41,352.85,353.88,31049.831722939965,353.0,354.41,352.85,353.88,31049.8317
2015-05-05 11:40:00,354.08,354.49,353.7,353.95,21713.169037020954,354.08,354.49,353.7,353.95,21713.169
2015-05-05 11:45:00,353.95,354.61,353.01,354.31,11616.54543480621,353.95,354.61,353.01,354.31,11616.5454
2015-05-05 11:50:00,354.44,354.79,354.03,354.75,23558.788405167736,354.44,354.79,354.03,354.75,23558.7884
2015-05-05 11:55:00,354.82,355.53,354.54,355.52,12810.769731842363,354.82,355.53,354.54,355.52,12810.7697
2015-05-05 12:00:00,355.53,356.01,355.33,355.61,22581.69579850179,355.53,356.01,355.33,355.61,22581.6958
2015-05-05 12:05:00,355.6,355.71,355.14,355.47,17044.837694061447,355.6,355.71,355.14,355.47,17044.8377
2015-05-05 12:10:00,355.52,355.78,355.22,355.62,26164.368689610248,355.52,355.78,355.22,355.62,26164.3687
2015-05-05 12:15:00,355.54,355.55,355.2,355.41,19324.72044294865,355.54,355.55,355.2,355.41,19324.7204
2015-05-05 12:20:00,355.43,355.47,354.91,355.13,6731.082401476496,355.43,355.47,354.91,355.13,6731.0824
2015-05-05 12:25:00,355.16,355.59,354.79,354.92,9553.79437628922,355.16,355.59,354.79,354.92,9553.7944
2015-05-05 12:30:00,354.93,355.04,354.08,354.78,7925.306698512648,354.93,355.04,354.08,354.78,7925.3067
2015-05-05 12:35:00,354.95,355.08,354.27,354.47,6188.253175550972,354.95,355.08,354.27,354.47,6188.2532
2015-05-05 12:40:00,354.47,354.47,353.72,353.73,9119.5309955488,354.47,354.47,353.72,353.73,9119.531
2015-05-05 12:45:00,353.92,354.61,353.92,354.47,3799.804581478667,353.92,354.61,353.92,354.47,3799.8046
2015-05-05 12:50:00,354.45,354.61,353.72,354.23,9553.79437628922,354.45,354.61,353.72,354.23,9553.7944
2015-05-05 12:55:00,354.37,354.44,353.72,354.41,7273.91162740202,354.37,354.44,353.72,354.41,7273.9116
2015-05-05 13:00:00,354.61,354.61,353.72,353.79,12810.769731842363,354.61,354.61,353.72,353.79,12810.7697
2015-05-05 13:05:00,353.84,354.05,353.54,353.73,13787.862338508306,353.84,354.05,353.54,353.73,13787.8623
2015-05-05 13:10:00,353.75,354.15,353.12,353.12,11507.979589621104,353.75,354.15,353.12,353.12,11507.9796
2015-05-05 13:15:00,353.31,353.97,353.26,353.64,10313.755292584952,353.31,353.97,353.26,353.64,10313.7553
2015-05-05 13:20:00,353.71,354.28,353.3,354.28,7491.043317772229,353.71,354.28,353.3,354.28,7491.0433
2015-05-05 13:25:00,354.26,354.26,353.79,353.89,8902.399305178591,354.26,354.26,353.79,353.89,8902.3993
2015-05-05 13:30:00,353.79,353.82,353.09,353.09,10205.189447399847,353.79,353.82,353.09,353.09,10205.1894
2015-05-05 13:35:00,352.98,354.24,352.87,354.24,6513.950711106286,352.98,354.24,352.87,354.24,6513.9507
2015-05-05 13:40:00,354.2,354.22,353.24,353.87,7491.043317772229,354.2,354.22,353.24,353.87,7491.0433
2015-05-05 13:45:00,353.73,354.16,353.68,354.1,8251.004234067963,353.73,354.16,353.68,354.1,8251.0042
2015-05-05 13:50:00,354.01,354.43,353.6,354.07,10422.321137770055,354.01,354.43,353.6,354.07,10422.3211
2015-05-05 13:55:00,354.14,354.47,353.62,353.74,16719.140158506136,354.14,354.47,353.62,353.74,16719.1402
2015-05-05 14:00:00,353.74,353.74,353.0,353.59,8576.701769623276,353.74,353.74,353.0,353.59,8576.7018
2015-05-05 14:05:00,353.62,354.04,353.26,353.95,44186.29899033765,353.62,354.04,353.26,353.95,44186.299
2015-05-05 14:10:00,354.19,354.9,354.19,354.89,9228.096840733906,354.19,354.9,354.19,354.89,9228.0968
2015-05-05 14:15:00,354.78,355.01,354.09,354.49,12810.769731842363,354.78,355.01,354.09,354.49,12810.7697
2015-05-05 14:20:00,354.79,355.27,354.44,354.59,9445.228531104114,354.79,355.27,354.44,354.59,9445.2285
2015-05-05 14:25:00,354.55,354.72,354.14,354.39,9988.05775702964,354.55,354.72,354.14,354.39,9988.0578
2015-05-05 14:30:00,354.49,355.29,354.2,355.21,13570.730648138097,354.49,355.29,354.2,355.21,13570.7306
2015-05-05 14:35:00,354.97,355.18,354.72,354.75,20301.8130496146,354.97,355.18,354.72,354.75,20301.813
2015-05-05 14:40:00,354.74,354.85,354.31,354.59,13787.862338508306,354.74,354.85,354.31,354.59,13787.8623
2015-05-05 14:45:00,354.63,354.97,354.19,354.52,19758.98382368907,354.63,354.97,354.19,354.52,19758.9838
2015-05-05 14:50:00,354.46,354.61,354.06,354.49,8576.701769623276,354.46,354.61,354.06,354.49,8576.7018
2015-05-05 14:55:00,354.45,354.77,354.16,354.16,9010.965150363696,354.45,354.77,354.16,354.16,9010.9652
2015-05-05 15:00:00,354.21,354.51,353.98,354.15,9336.662685919013,354.21,354.51,353.98,354.15,9336.6627
2015-05-05 15:05:00,354.29,354.45,353.95,354.0,6622.516556291391,354.29,354.45,353.95,354.0,6622.5166
2015-05-05 15:10:00,353.93,354.49,353.83,354.27,12159.374660731732,353.93,354.49,353.83,354.27,12159.3747
2015-05-05 15:15:00,354.46,354.64,354.2,354.28,9336.662685919013,354.46,354.64,354.2,354.28,9336.6627
2015-05-05 15:20:00,354.29,354.72,354.11,354.68,13462.164802952992,354.29,354.72,354.11,354.68,13462.1648
2015-05-05 15:25:00,354.62,354.74,354.3,354.49,26815.76376072088,354.62,354.74,354.3,354.49,26815.7638
2015-05-05 15:30:00,354.53,355.09,354.35,355.06,17479.101074801867,354.53,355.09,354.35,355.06,17479.1011
2015-05-05 15:35:00,354.99,355.07,354.7,354.95,13462.164802952992,354.99,355.07,354.7,354.95,13462.1648
2015-05-05 15:40:00,354.96,355.35,354.74,355.24,27792.85636738682,354.96,355.35,354.74,355.24,27792.8564
2015-05-05 15:45:00,355.3,355.3,354.91,355.14,28769.948974052764,355.3,355.3,354.91,355.14,28769.949
2015-05-05 15:50:00,355.14,355.26,354.18,355.0,58191.29301921616,355.14,355.26,354.18,355.0,58191.293
2015-05-05 15:55:00,354.99,355.64,354.99,355.61,136250.13570730647,354.99,355.64,354.99,355.61,136250.1357
2015-05-06 09:30:00,356.7,359.22,355.36,355.73,47986.10357181631,356.7,359.22,355.36,355.73,47986.1036
2015-05-06 09:35:00,355.73,356.09,352.78,353.09,20953.20812072522,355.73,356.09,352.78,353.09,20953.2081
2015-05-06 09:40:00,352.95,355.46,352.78,353.9,21278.90565628053,352.95,355.46,352.78,353.9,21278.9057
2015-05-06 09:45:00,354.15,356.07,353.12,355.05,24535.88101183368,354.15,356.07,353.12,355.05,24535.881
2015-05-06 09:50:00,355.01,356.43,354.75,354.75,26707.197915535773,355.01,356.43,354.75,354.75,26707.1979
2015-05-06 09:55:00,354.95,355.54,354.4,354.77,12919.335577027468,354.95,355.54,354.4,354.77,12919.3356
2015-05-06 10:00:00,354.63,355.77,354.43,355.66,15850.613397025296,354.63,355.77,354.43,355.66,15850.6134
2015-05-06 10:05:00,355.89,357.26,354.64,355.31,21170.33981109543,355.89,357.26,354.64,355.31,21170.3398
2015-05-06 10:10:00,354.77,357.93,354.77,357.93,9336.662685919013,354.77,357.93,354.77,357.93,9336.6627
2015-05-06 10:15:00,357.92,358.74,356.61,357.55,39083.70426663772,357.92,358.74,356.61,357.55,39083.7043
2015-05-06 10:20:00,357.48,358.91,357.39,358.35,14113.55987406362,357.48,358.91,357.39,358.35,14113.5599
2015-05-06 10:25:00,358.03,358.36,356.61,356.62,11725.111279991315,358.03,358.36,356.61,356.62,11725.1113
2015-05-06 10:30:00,357.16,357.17,356.08,356.76,12702.203886657258,357.16,357.17,356.08,356.76,12702.2039
2015-05-06 10:35:00,356.8,356.98,355.83,355.83,6513.950711106286,356.8,356.98,355.83,355.83,6513.9507
2015-05-06 10:40:00,355.57,357.15,355.57,356.45,11290.847899250895,355.57,357.15,355.57,356.45,11290.8479
2015-05-06 10:45:00,356.11,357.61,356.09,356.82,27250.02714146129,356.11,357.61,356.09,356.82,27250.0271
2015-05-06 10:50:00,356.8,356.99,356.05,356.4,12267.940505916838,356.8,356.99,356.05,356.4,12267.9405
2015-05-06 10:55:00,356.31,356.56,355.9,356.22,5428.292259255239,356.31,356.56,355.9,356.22,5428.2923
2015-05-06 11:00:00,356.01,356.37,355.6,356.1,25512.97361849962,356.01,356.37,355.6,356.1,25512.9736
2015-05-06 11:05:00,356.07,356.27,354.09,354.57,12159.374660731732,356.07,356.27,354.09,354.57,12159.3747
2015-05-06 11:10:00,354.37,355.42,354.26,354.53,11942.242970361523,354.37,355.42,354.26,354.53,11942.243
2015-05-06 11:15:00,354.35,354.96,353.91,354.96,10748.018673325372,354.35,354.96,353.91,354.96,10748.0187
2015-05-06 11:20:00,354.93,355.64,354.93,355.31,12267.940505916838,354.93,355.64,354.93,355.31,12267.9405
2015-05-06 11:25:00,355.29,355.64,354.84,355.05,7599.609162957334,355.29,355.64,354.84,355.05,7599.6092
2015-05-06 11:30:00,355.0,355.75,354.96,355.12,8359.570079253068,355.0,355.75,354.96,355.12,8359.5701
2015-05-06 11:35:00,355.12,355.12,354.46,354.64,8685.267614808381,355.12,355.12,354.46,354.64,8685.2676
2015-05-06 11:40:00,354.65,355.53,354.65,354.93,18130.496145912497,354.65,355.53,354.65,354.93,18130.4961
2015-05-06 11:45:00,354.88,355.26,354.06,354.06,43317.7722288568,354.88,355.26,354.06,354.06,43317.7722
2015-05-06 11:50:00,354.17,354.88,354.02,354.44,6188.253175550972,354.17,354.88,354.02,354.44,6188.2532
2015-05-06 11:55:00,354.44,354.96,354.18,354.96,7165.345782216915,354.44,354.96,354.18,354.96,7165.3458
2015-05-06 12:00:00,355.08,355.08,353.84,354.33,19324.72044294865,355.08,355.08,353.84,354.33,19324.7204
2015-05-06 12:05:00,354.08,354.48,353.87,354.31,11616.54543480621,354.08,354.48,353.87,354.31,11616.5454
2015-05-06 12:10:00,354.36,354.57,354.1,354.25,6405.384865921182,354.36,354.57,354.1,354.25,6405.3849
2015-05-06 12:15:00,354.49,354.68,354.08,354.61,4885.463033329715,354.49,354.68,354.08,354.61,4885.463
2015-05-06 12:20:00,354.49,354.97,354.49,354.62,12267.940505916838,354.49,354.97,354.49,354.62,12267.9405
2015-05-06 12:25:00,354.79,355.31,354.64,355.03,8359.570079253068,354.79,355.31,354.64,355.03,8359.5701
2015-05-06 12:30:00,355.03,355.44,354.7,355.31,15524.915861469985,355.03,355.44,354.7,355.31,15524.9159
2015-05-06 12:35:00,355.07,355.31,354.83,354.96,8685.267614808381,355.07,355.31,354.83,354.96,8685.2676
2015-05-06 12:40:00,354.96,354.96,353.7,353.7,6513.950711106286,354.96,354.96,353.7,353.7,6513.9507
2015-05-06 12:45:00,353.85,353.94,353.44,353.44,11725.111279991315,353.85,353.94,353.44,353.44,11725.1113
2015-05-06 12:50:00,353.51,353.78,353.05,353.05,6405.384865921182,353.51,353.78,353.05,353.05,6405.3849
2015-05-06 12:55:00,353.24,353.68,353.24,353.41,3365.541200738248,353.24,353.68,353.24,353.41,3365.5412
2015-05-06 13:00:00,353.36,353.36,352.67,352.67,6079.687330365867,353.36,353.36,352.67,352.67,6079.6873
2015-05-06 13:05:00,352.75,353.39,352.34,353.09,8033.872543697753,352.75,353.39,352.34,353.09,8033.8725
2015-05-06 13:10:00,353.0,353.42,352.53,353.39,4451.199652589296,353.0,353.42,352.53,353.39,4451.1997
2015-05-06 13:15:00,353.39,354.0,353.39,353.9,4885.463033329715,353.39,354.0,353.39,353.9,4885.463
2015-05-06 13:20:00,353.71,354.06,353.31,353.34,3799.804581478667,353.71,354.06,353.31,353.34,3799.8046
2015-05-06 13:25:00,353.21,353.36,352.7,353.02,6622.516556291391,353.21,353.36,352.7,353.02,6622.5166
2015-05-06 13:30:00,353.12,353.38,352.37,352.5,10422.321137770055,353.12,353.38,352.37,352.5,10422.3211
2015-05-06 13:35:00,352.63,352.95,352.21,352.95,3256.975355553143,352.63,352.95,352.21,352.95,3256.9754
2015-05-06 13:40:00,352.94,352.94,352.13,352.24,3365.541200738248,352.94,352.94,352.13,352.24,3365.5412
2015-05-06 13:45:00,352.13,352.64,351.86,352.21,12050.80881554663,352.13,352.64,351.86,352.21,12050.8088
2015-05-06 13:50:00,352.45,352.84,351.99,352.04,6622.516556291391,352.45,352.84,351.99,352.04,6622.5166
2015-05-06 13:55:00,352.3,352.57,352.03,352.16,3799.804581478667,352.3,352.57,352.03,352.16,3799.8046
2015-05-06 14:00:00,352.02,352.97,351.86,352.51,13896.42818369341,352.02,352.97,351.86,352.51,13896.4282
2015-05-06 14:05:00,352.19,352.86,352.15,352.37,9010.965150363696,352.19,352.86,352.15,352.37,9010.9652
2015-05-06 14:10:00,352.32,352.32,351.31,351.49,15959.1792422104,352.32,352.32,351.31,351.49,15959.1792
2015-05-06 14:15:00,351.68,352.6,351.24,352.6,6731.082401476496,351.68,352.6,351.24,352.6,6731.0824
2015-05-06 14:20:00,352.55,352.62,351.93,351.93,8142.438388882858,352.55,352.62,351.93,351.93,8142.4384
2015-05-06 14:25:00,352.1,352.1,351.35,351.71,9119.5309955488,352.1,352.1,351.35,351.71,9119.531
2015-05-06 14:30:00,351.71,351.96,351.35,351.5,8468.135924438173,351.71,351.96,351.35,351.5,8468.1359
2015-05-06 14:35:00,351.51,351.87,350.73,351.22,12376.506351101943,351.51,351.87,350.73,351.22,12376.5064
2015-05-06 14:40:00,351.3,351.34,350.4,350.56,9119.5309955488,351.3,351.34,350.4,350.56,9119.531
2015-05-06 14:45:00,350.46,351.23,350.43,351.23,4885.463033329715,350.46,351.23,350.43,351.23,4885.463
2015-05-06 14:50:00,351.38,351.49,351.03,351.05,3474.1070459233524,351.38,351.49,351.03,351.05,3474.107
2015-05-06 14:55:00,351.22,351.47,350.69,350.69,9119.5309955488,351.22,351.47,350.69,350.69,9119.531
2015-05-06 15:00:00,350.75,351.57,350.69,351.13,9879.491911844534,350.75,351.57,350.69,351.13,9879.4919
2015-05-06 15:05:00,351.13,352.69,351.13,352.65,9010.965150363696,351.13,352.69,351.13,352.65,9010.9652
2015-05-06 15:10:00,352.96,352.97,351.92,352.16,10530.886982955162,352.96,352.97,351.92,352.16,10530.887
2015-05-06 15:15:00,352.28,352.28,351.12,351.29,6839.648246661601,352.28,352.28,351.12,351.29,6839.6482
2015-05-06 15:20:00,351.31,352.11,351.26,352.11,4994.02887851482,351.31,352.11,351.26,352.11,4994.0289
2015-05-06 15:25:00,352.26,352.59,351.9,352.49,7708.175008142439,352.26,352.59,351.9,352.49,7708.175
2015-05-06 15:30:00,352.43,352.6,352.04,352.37,7925.306698512648,352.43,352.6,352.04,352.37,7925.3067
2015-05-06 15:35:00,352.38,353.33,352.38,352.94,29095.64650960808,352.38,353.33,352.38,352.94,29095.6465
2015-05-06 15:40:00,352.98,353.38,352.85,353.07,10530.886982955162,352.98,353.38,352.85,353.07,10530.887
2015-05-06 15:45:00,353.0,353.58,352.91,353.58,14656.389099989145,353.0,353.58,352.91,353.58,14656.3891
2015-05-06 15:50:00,353.48,353.48,352.6,353.21,27467.158831831508,353.48,353.48,352.6,353.21,27467.1588
2015-05-06 15:55:00,353.22,353.64,352.71,353.29,59059.819780697,353.22,353.64,352.71,353.29,59059.8198
2015-05-07 09:30:00,353.7,355.94,353.7,354.67,46140.484203669526,353.7,355.94,353.7,354.67,46140.4842
2015-05-07 09:35:00,354.77,356.91,354.32,356.23,32352.62186516122,354.77,356.91,354.32,356.23,32352.6219
2015-05-07 09:40:00,356.17,357.45,354.62,354.8,43969.16729996744,356.17,357.45,354.62,354.8,43969.1673
2015-05-07 09:45:00,355.07,355.54,354.61,354.61,25187.276082944307,355.07,355.54,354.61,354.61,25187.2761
2015-05-07 09:50:00,354.78,354.79,352.08,352.7,10748.018673325372,354.78,354.79,352.08,352.7,10748.0187
2015-05-07 09:55:00,352.18,352.32,351.27,351.64,29964.173271088915,352.18,352.32,351.27,351.64,29964.1733
2015-05-07 10:00:00,351.66,351.8,350.58,351.65,14547.82325480404,351.66,351.8,350.58,351.65,14547.8233
2015-05-07 10:05:00,351.65,352.6,351.43,351.94,46683.31342959505,351.65,352.6,351.43,351.94,46683.3134
2015-05-07 10:10:00,351.81,353.13,351.63,353.06,21170.33981109543,351.81,353.13,351.63,353.06,21170.3398
2015-05-07 10:15:00,352.79,352.85,351.57,352.63,30072.73911627402,352.79,352.85,351.57,352.63,30072.7391
2015-05-07 10:20:00,352.31,352.86,351.89,352.28,5536.858104440344,352.31,352.86,351.89,352.28,5536.8581
2015-05-07 10:25:00,352.48,353.5,351.99,352.62,44294.86483552275,352.48,353.5,351.99,352.62,44294.8648
2015-05-07 10:30:00,352.97,353.06,350.6,351.09,33329.71447182717,352.97,353.06,350.6,351.09,33329.7145
2015-05-07 10:35:00,351.11,352.37,350.75,352.37,27250.02714146129,351.11,352.37,350.75,352.37,27250.0271
2015-05-07 10:40:00,352.33,353.67,352.33,353.38,11399.413744436,352.33,353.67,352.33,353.38,11399.4137
2015-05-07 10:45:00,353.37,354.84,353.15,354.75,9336.662685919013,353.37,354.84,353.15,354.75,9336.6627
2015-05-07 10:50:00,354.77,355.46,353.87,354.71,32461.187710346327,354.77,355.46,353.87,354.71,32461.1877
2015-05-07 10:55:00,354.63,354.87,354.26,354.43,23667.35425035284,354.63,354.87,354.26,354.43,23667.3543
2015-05-07 11:00:00,354.55,354.97,354.3,354.63,8033.872543697753,354.55,354.97,354.3,354.63,8033.8725
2015-05-07 11:05:00,354.2,354.2,353.67,353.75,7816.740853327544,354.2,354.2,353.67,353.75,7816.7409
2015-05-07 11:10:00,353.58,353.68,352.41,352.41,5753.989794810553,353.58,353.68,352.41,352.41,5753.9898
2015-05-07 11:15:00,352.17,353.15,352.17,352.78,6405.384865921182,352.17,353.15,352.17,352.78,6405.3849
2015-05-07 11:20:00,352.79,353.76,352.69,353.75,6188.253175550972,352.79,353.76,352.69,353.75,6188.2532
2015-05-07 11:25:00,353.63,354.84,353.36,354.71,7273.91162740202,353.63,354.84,353.36,354.71,7273.9116
2015-05-07 11:30:00,354.72,354.72,353.39,353.39,3908.370426663772,354.72,354.72,353.39,353.39,3908.3704
2015-05-07 11:35:00,353.77,354.54,353.65,353.65,5971.121485180763,353.77,354.54,353.65,353.65,5971.1215
2015-05-07 11:40:00,353.79,353.92,353.4,353.7,5536.858104440344,353.79,353.92,353.4,353.7,5536.8581
2015-05-07 11:45:00,354.15,355.07,354.15,354.93,9119.5309955488,354.15,355.07,354.15,354.93,9119.531
2015-05-07 11:50:00,354.77,355.28,354.56,354.82,10313.755292584952,354.77,355.28,354.56,354.82,10313.7553
2015-05-07 11:55:00,354.72,355.74,354.36,355.49,11833.67712517642,354.72,355.74,354.36,355.49,11833.6771
2015-05-07 12:00:00,355.39,355.59,355.08,355.42,11616.54543480621,355.39,355.59,355.08,355.42,11616.5454
2015-05-07 12:05:00,355.51,355.54,354.97,354.97,7056.77993703181,355.51,355.54,354.97,354.97,7056.7799
2015-05-07 12:10:00,354.79,355.25,354.7,354.88,37346.65074367605,354.79,355.25,354.7,354.88,37346.6507
2015-05-07 12:15:00,354.62,354.88,354.23,354.88,2605.5802844425143,354.62,354.88,354.23,354.88,2605.5803
2015-05-07 12:20:00,354.55,354.83,354.39,354.61,2605.5802844425143,354.55,354.83,354.39,354.61,2605.5803
2015-05-07 12:25:00,354.61,355.05,354.49,355.05,7382.477472587125,354.61,355.05,354.49,355.05,7382.4775
2015-05-07 12:30:00,355.07,355.94,355.07,355.66,6622.516556291391,355.07,355.94,355.07,355.66,6622.5166
2015-05-07 12:35:00,355.89,356.27,355.52,356.27,21387.47150146564,355.89,356.27,355.52,356.27,21387.4715
2015-05-07 12:40:00,356.29,356.65,355.74,356.29,12376.506351101943,356.29,356.65,355.74,356.29,12376.5064
2015-05-07 12:45:00,356.1,356.28,355.56,355.56,2714.14612962762,356.1,356.28,355.56,355.56,2714.1461
2015-05-07 12:50:00,355.52,355.57,355.19,355.39,4016.936271848877,355.52,355.57,355.19,355.39,4016.9363
2015-05-07 12:55:00,355.6,356.01,355.42,355.71,7056.77993703181,355.6,356.01,355.42,355.71,7056.7799
2015-05-07 13:00:00,355.8,356.35,355.8,356.28,3691.2387362935615,355.8,356.35,355.8,356.28,3691.2387
2015-05-07 13:05:00,356.11,356.3,355.89,355.89,1519.921832591467,356.11,356.3,355.89,355.89,1519.9218
2015-05-07 13:10:00,355.76,355.89,355.63,355.63,2062.7510585169907,355.76,355.89,355.63,355.63,2062.7511
2015-05-07 13:15:00,355.71,355.88,355.42,355.42,1194.2242970361524,355.71,355.88,355.42,355.42,1194.2243
2015-05-07 13:20:00,355.24,355.5,354.92,354.94,4342.633807404191,355.24,355.5,354.92,354.94,4342.6338
2015-05-07 13:25:00,355.05,355.17,354.44,354.44,2605.5802844425143,355.05,355.17,354.44,354.44,2605.5803
2015-05-07 13:30:00,354.52,355.13,354.52,354.91,5971.121485180763,354.52,355.13,354.52,354.91,5971.1215
2015-05-07 13:35:00,354.89,355.08,354.75,354.97,4016.936271848877,354.89,355.08,354.75,354.97,4016.9363
2015-05-07 13:40:00,354.9,355.14,354.86,355.14,12050.80881554663,354.9,355.14,354.86,355.14,12050.8088
2015-05-07 13:45:00,355.04,355.08,354.71,354.72,6296.819020736077,355.04,355.08,354.71,354.72,6296.819
2015-05-07 13:50:00,354.85,354.85,354.19,354.19,1628.4876777765714,354.85,354.85,354.19,354.19,1628.4877
2015-05-07 13:55:00,354.35,354.49,354.23,354.34,1628.4876777765714,354.35,354.49,354.23,354.34,1628.4877
2015-05-07 14:00:00,354.31,354.54,354.18,354.18,5753.989794810553,354.31,354.54,354.18,354.18,5753.9898
2015-05-07 14:05:00,354.2,354.43,354.13,354.19,1302.7901422212572,354.2,354.43,354.13,354.19,1302.7901
2015-05-07 14:10:00,354.33,354.42,354.11,354.17,2388.448594072305,354.33,354.42,354.11,354.17,2388.4486
2015-05-07 14:15:00,354.11,354.3,354.0,354.18,1302.7901422212572,354.11,354.3,354.0,354.18,1302.7901
2015-05-07 14:20:00,354.18,354.56,354.02,354.3,4559.7654977744005,354.18,354.56,354.02,354.3,4559.7655
2015-05-07 14:25:00,354.26,354.64,354.23,354.63,4559.7654977744005,354.26,354.64,354.23,354.63,4559.7655
2015-05-07 14:30:00,354.61,354.76,354.37,354.46,2931.277819997829,354.61,354.76,354.37,354.46,2931.2778
2015-05-07 14:35:00,354.3,354.72,354.3,354.49,3039.8436651829334,354.3,354.72,354.3,354.49,3039.8437
2015-05-07 14:40:00,354.45,354.61,354.03,354.25,4016.936271848877,354.45,354.61,354.03,354.25,4016.9363
2015-05-07 14:45:00,353.96,354.14,353.94,353.94,1519.921832591467,353.96,354.14,353.94,353.94,1519.9218
2015-05-07 14:50:00,353.86,353.98,353.7,353.95,16176.31093258061,353.86,353.98,353.7,353.95,16176.3109
2015-05-07 14:55:00,353.93,354.02,353.7,353.84,14873.520790359353,353.93,354.02,353.7,353.84,14873.5208
2015-05-07 15:00:00,353.95,354.3,353.94,354.26,13245.033112582782,353.95,354.3,353.94,354.26,13245.0331
2015-05-07 15:05:00,354.1,354.31,353.97,354.22,5102.5947236999245,354.1,354.31,353.97,354.22,5102.5947
2015-05-07 15:10:00,354.2,354.39,353.77,353.97,3799.804581478667,354.2,354.39,353.77,353.97,3799.8046
2015-05-07 15:15:00,353.94,354.44,353.58,353.71,8468.135924438173,353.94,354.44,353.58,353.71,8468.1359
2015-05-07 15:20:00,353.66,353.84,353.28,353.28,5753.989794810553,353.66,353.84,353.28,353.28,5753.9898
2015-05-07 15:25:00,353.24,353.35,352.97,353.2,9553.79437628922,353.24,353.35,352.97,353.2,9553.7944
2015-05-07 15:30:00,353.26,353.84,353.15,353.76,15090.652480729565,353.26,353.84,353.15,353.76,15090.6525
2015-05-07 15:35:00,353.65,353.93,353.29,353.3,7708.175008142439,353.65,353.93,353.29,353.3,7708.175
2015-05-07 15:40:00,353.36,353.72,353.34,353.38,14439.257409618936,353.36,353.72,353.34,353.38,14439.2574
2015-05-07 15:45:00,353.32,353.53,353.09,353.13,25187.276082944307,353.32,353.53,353.09,353.13,25187.2761
2015-05-07 15:50:00,353.15,353.33,352.8,352.99,43643.46976441212,353.15,353.33,352.8,352.99,43643.4698
2015-05-07 15:55:00,353.03,353.4,352.74,353.05,86526.9786125285,353.03,353.4,352.74,353.05,86526.9786
2015-05-08 09:30:00,360.04,364.76,359.86,362.2,124090.76104657476,360.04,364.76,359.86,362.2,124090.761
2015-05-08 09:35:00,362.2,362.94,360.21,360.58,83270.00325697535,362.2,362.94,360.21,360.58,83270.0033
2015-05-08 09:40:00,361.02,361.49,359.25,360.72,35392.465530344154,361.02,361.49,359.25,360.72,35392.4655
2015-05-08 09:45:00,360.97,362.64,360.95,362.22,28878.51481923787,360.97,362.64,360.95,362.22,28878.5148
2015-05-08 09:50:00,362.31,362.62,361.57,362.54,34523.938768863314,362.31,362.62,361.57,362.54,34523.9388
2015-05-08 09:55:00,362.54,363.65,362.28,363.24,29312.77819997829,362.54,363.65,362.28,363.24,29312.7782
2015-05-08 10:00:00,363.19,364.6,362.81,362.81,33004.01693627185,363.19,364.6,362.81,362.81,33004.0169
2015-05-08 10:05:00,362.98,363.79,362.81,363.75,15742.04755184019,362.98,363.79,362.81,363.75,15742.0476
2015-05-08 10:10:00,363.76,364.3,363.08,363.62,26381.50037998045,363.76,364.3,363.08,363.62,26381.5004
2015-05-08 10:15:00,363.47,364.57,363.47,364.06,19107.58875257844,363.47,364.57,363.47,364.06,19107.5888
2015-05-08 10:20:00,363.9,364.62,363.58,364.53,31918.3584844208,363.9,364.62,363.58,364.53,31918.3585
2015-05-08 10:25:00,364.62,365.76,364.3,365.76,49071.76202366736,364.62,365.76,364.3,365.76,49071.762
2015-05-08 10:30:00,365.72,366.09,365.14,365.38,24318.749321463467,365.72,366.09,365.14,365.38,24318.7493
2015-05-08 10:35:00,365.64,366.6,365.64,366.45,28769.948974052764,365.64,366.6,365.64,366.45,28769.949
2015-05-08 10:40:00,366.31,366.33,365.54,365.77,17913.364455542287,366.31,366.33,365.54,365.77,17913.3645
2015-05-08 10:45:00,365.93,366.48,364.76,364.86,22581.69579850179,365.93,366.48,364.76,364.86,22581.6958
2015-05-08 10:50:00,364.96,365.32,364.65,365.11,17261.969384431657,364.96,365.32,364.65,365.11,17261.9694
2015-05-08 10:55:00,364.99,365.02,364.04,364.56,8576.701769623276,364.99,365.02,364.04,364.56,8576.7018
2015-05-08 11:00:00,364.59,365.16,364.57,364.89,11290.847899250895,364.59,365.16,364.57,364.89,11290.8479
2015-05-08 11:05:00,364.82,365.12,364.27,364.99,23233.09086961242,364.82,365.12,364.27,364.99,23233.0909
2015-05-08 11:10:00,365.01,365.98,364.95,365.96,9988.05775702964,365.01,365.98,364.95,365.96,9988.0578
2015-05-08 11:15:00,365.97,367.14,365.77,366.51,60362.60992291825,365.97,367.14,365.77,366.51,60362.6099
2015-05-08 11:20:00,366.52,366.63,365.84,366.4,12702.203886657258,366.52,366.63,365.84,366.4,12702.2039
2015-05-08 11:25:00,366.52,366.6,366.14,366.4,14764.95494517425,366.52,366.6,366.14,366.4,14764.9549
2015-05-08 11:30:00,366.43,366.68,366.17,366.61,9988.05775702964,366.43,366.68,366.17,366.61,9988.0578
2015-05-08 11:35:00,366.45,366.54,365.94,366.34,8685.267614808381,366.45,366.54,365.94,366.34,8685.2676
2015-05-08 11:40:00,366.28,366.57,365.97,366.37,15416.350016284878,366.28,366.57,365.97,366.37,15416.35
2015-05-08 11:45:00,366.11,367.0,366.09,366.52,28878.51481923787,366.11,367.0,366.09,366.52,28878.5148
2015-05-08 11:50:00,366.29,366.9,366.14,366.36,11399.413744436,366.29,366.9,366.14,366.36,11399.4137
2015-05-08 11:55:00,366.4,367.27,366.4,367.27,21170.33981109543,366.4,367.27,366.4,367.27,21170.3398
2015-05-08 12:00:00,367.14,367.96,367.06,367.48,53414.395831071546,367.14,367.96,367.06,367.48,53414.3958
2015-05-08 12:05:00,367.73,367.75,366.87,366.97,9879.491911844534,367.73,367.75,366.87,366.97,9879.4919
2015-05-08 12:10:00,366.98,367.33,366.87,367.3,10096.623602214744,366.98,367.33,366.87,367.3,10096.6236
2015-05-08 12:15:00,367.23,367.59,367.23,367.45,10530.886982955162,367.23,367.59,367.23,367.45,10530.887
2015-05-08 12:20:00,367.29,367.39,366.66,366.88,14330.69156443383,367.29,367.39,366.66,366.88,14330.6916
2015-05-08 12:25:00,366.86,367.08,366.63,366.67,10096.623602214744,366.86,367.08,366.63,366.67,10096.6236
2015-05-08 12:30:00,366.71,367.82,366.71,367.45,9119.5309955488,366.71,367.82,366.71,367.45,9119.531
2015-05-08 12:35:00,367.52,367.98,367.24,367.24,9662.360221474324,367.52,367.98,367.24,367.24,9662.3602
2015-05-08 12:40:00,367.24,367.98,367.24,367.69,18130.496145912497,367.24,367.98,367.24,367.69,18130.4961
2015-05-08 12:45:00,367.7,367.92,367.43,367.72,11182.282054065792,367.7,367.92,367.43,367.72,11182.2821
2015-05-08 12:50:00,367.68,367.68,366.01,366.41,14982.086635544458,367.68,367.68,366.01,366.41,14982.0866
2015-05-08 12:55:00,366.29,367.16,366.04,366.86,6296.819020736077,366.29,367.16,366.04,366.86,6296.819
2015-05-08 13:00:00,366.99,366.99,366.32,366.32,19758.98382368907,366.99,366.99,366.32,366.32,19758.9838
2015-05-08 13:05:00,366.36,366.98,366.03,366.72,13896.42818369341,366.36,366.98,366.03,366.72,13896.4282
2015-05-08 13:10:00,366.88,367.06,366.37,366.61,13027.901422212572,366.88,367.06,366.37,366.61,13027.9014
2015-05-08 13:15:00,366.51,367.36,366.5,366.85,6405.384865921182,366.51,367.36,366.5,366.85,6405.3849
2015-05-08 13:20:00,366.65,367.42,366.59,366.91,35935.29475626968,366.65,367.42,366.59,366.91,35935.2948
2015-05-08 13:25:00,366.98,367.52,366.6,366.98,14656.389099989145,366.98,367.52,366.6,366.98,14656.3891
2015-05-08 13:30:00,367.07,367.21,366.29,366.6,35392.465530344154,367.07,367.21,366.29,366.6,35392.4655
2015-05-08 13:35:00,366.6,366.79,366.01,366.58,32135.49017479101,366.6,366.79,366.01,366.58,32135.4902
2015-05-08 13:40:00,366.37,367.16,366.3,367.16,12702.203886657258,366.37,367.16,366.3,367.16,12702.2039
2015-05-08 13:45:00,367.06,367.22,366.53,366.86,11616.54543480621,367.06,367.22,366.53,366.86,11616.5454
2015-05-08 13:50:00,366.7,367.22,366.27,366.98,15524.915861469985,366.7,367.22,366.27,366.98,15524.9159
2015-05-08 13:55:00,366.77,367.28,366.54,367.24,10205.189447399847,366.77,367.28,366.54,367.24,10205.1894
2015-05-08 14:00:00,367.07,367.47,366.75,366.8,11290.847899250895,367.07,367.47,366.75,366.8,11290.8479
2015-05-08 14:05:00,366.91,366.96,366.61,366.75,5753.989794810553,366.91,366.96,366.61,366.75,5753.9898
2015-05-08 14:10:00,366.74,367.34,366.74,367.22,9336.662685919013,366.74,367.34,366.74,367.22,9336.6627
2015-05-08 14:15:00,367.26,367.49,366.98,367.14,12050.80881554663,367.26,367.49,366.98,367.14,12050.8088
2015-05-08 14:20:00,367.14,367.52,366.75,366.86,12376.506351101943,367.14,367.52,366.75,366.86,12376.5064
2015-05-08 14:25:00,366.98,367.03,366.11,366.11,20953.20812072522,366.98,367.03,366.11,366.11,20953.2081
2015-05-08 14:30:00,366.09,366.19,364.93,365.21,25512.97361849962,366.09,366.19,364.93,365.21,25512.9736
2015-05-08 14:35:00,365.2,365.86,365.14,365.66,29312.77819997829,365.2,365.86,365.14,365.66,29312.7782
2015-05-08 14:40:00,365.63,366.33,365.63,366.05,11290.847899250895,365.63,366.33,365.63,366.05,11290.8479
2015-05-08 14:45:00,366.07,366.41,365.85,366.05,9336.662685919013,366.07,366.41,365.85,366.05,9336.6627
2015-05-08 14:50:00,366.04,366.04,365.4,365.86,11507.979589621104,366.04,366.04,365.4,365.86,11507.9796
2015-05-08 14:55:00,365.92,366.5,365.58,366.35,10856.584518510475,365.92,366.5,365.58,366.35,10856.5845
2015-05-08 15:00:00,366.49,366.59,365.8,365.93,11073.716208880687,366.49,366.59,365.8,365.93,11073.7162
2015-05-08 15:05:00,366.08,366.32,365.67,365.77,9336.662685919013,366.08,366.32,365.67,365.77,9336.6627
2015-05-08 15:10:00,365.86,366.51,365.86,366.39,7382.477472587125,365.86,366.51,365.86,366.39,7382.4775
2015-05-08 15:15:00,366.57,366.63,366.14,366.21,11833.67712517642,366.57,366.63,366.14,366.21,11833.6771
2015-05-08 15:20:00,366.14,366.29,365.61,365.68,25078.7102377592,366.14,366.29,365.61,365.68,25078.7102
2015-05-08 15:25:00,365.65,365.86,365.37,365.7,14113.55987406362,365.65,365.86,365.37,365.7,14113.5599
2015-05-08 15:30:00,365.82,366.36,365.7,366.34,12050.80881554663,365.82,366.36,365.7,366.34,12050.8088
2015-05-08 15:35:00,366.22,366.74,366.06,366.17,15307.784171099773,366.22,366.74,366.06,366.17,15307.7842
2015-05-08 15:40:00,366.23,366.75,366.23,366.75,15307.784171099773,366.23,366.75,366.23,366.75,15307.7842
2015-05-08 15:45:00,366.7,367.22,366.61,366.88,23558.788405167736,366.7,367.22,366.61,366.88,23558.7884
2015-05-08 15:50:00,367.09,367.59,366.98,367.49,51785.90815329498,367.09,367.59,366.98,367.49,51785.9082
2015-05-08 15:55:00,367.49,367.54,366.72,366.95,76430.35501031375,367.49,367.54,366.72,366.95,76430.355
2015-05-11 09:30:00,371.39,372.12,368.89,371.87,76321.78916512865,371.39,372.12,368.89,371.87,76321.7892
2015-05-11 09:35:00,370.5,371.84,368.75,369.53,15524.915861469985,370.5,371.84,368.75,369.53,15524.9159
2015-05-11 09:40:00,369.87,369.87,367.06,368.09,26924.329605905983,369.87,369.87,367.06,368.09,26924.3296
2015-05-11 09:45:00,367.9,368.31,367.06,367.07,21821.73488220606,367.9,368.31,367.06,367.07,21821.7349
2015-05-11 09:50:00,367.06,367.52,366.16,367.21,41472.15286071002,367.06,367.52,366.16,367.21,41472.1529
2015-05-11 09:55:00,367.21,367.51,366.3,366.75,20844.642275540114,367.21,367.51,366.3,366.75,20844.6423
2015-05-11 10:00:00,366.98,368.44,366.75,368.21,12159.374660731732,366.98,368.44,366.75,368.21,12159.3747
2015-05-11 10:05:00,368.21,368.22,366.77,367.56,25187.276082944307,368.21,368.22,366.77,367.56,25187.2761
2015-05-11 10:10:00,367.3,367.98,366.88,367.98,15959.1792422104,367.3,367.98,366.88,367.98,15959.1792
2015-05-11 10:15:00,367.91,367.98,365.81,366.07,52003.03984366518,367.91,367.98,365.81,366.07,52003.0398
2015-05-11 10:20:00,366.01,366.3,365.57,366.22,15959.1792422104,366.01,366.3,365.57,366.22,15959.1792
2015-05-11 10:25:00,366.14,366.54,365.43,365.43,12376.506351101943,366.14,366.54,365.43,365.43,12376.5064
2015-05-11 10:30:00,365.39,365.39,363.83,365.12,31809.792639235697,365.39,365.39,363.83,365.12,31809.7926
2015-05-11 10:35:00,365.05,365.06,364.3,364.49,7816.740853327544,365.05,365.06,364.3,364.49,7816.7409
2015-05-11 10:40:00,364.48,365.49,364.16,365.49,14656.389099989145,364.48,365.49,364.16,365.49,14656.3891
2015-05-11 10:45:00,365.5,366.06,365.01,365.01,19324.72044294865,365.5,366.06,365.01,365.01,19324.7204
2015-05-11 10:50:00,365.12,365.58,364.86,364.86,6405.384865921182,365.12,365.58,364.86,364.86,6405.3849
2015-05-11 10:55:00,364.85,365.91,364.68,365.75,9119.5309955488,364.85,365.91,364.68,365.75,9119.531
2015-05-11 11:00:00,365.45,365.86,365.08,365.08,5319.726414070134,365.45,365.86,365.08,365.08,5319.7264
2015-05-11 11:05:00,365.06,365.25,364.48,365.05,9988.05775702964,365.06,365.25,364.48,365.05,9988.0578
2015-05-11 11:10:00,365.16,366.38,365.16,366.11,10639.452828140267,365.16,366.38,365.16,366.11,10639.4528
2015-05-11 11:15:00,366.19,367.03,365.97,366.82,22147.43241776137,366.19,367.03,365.97,366.82,22147.4324
2015-05-11 11:20:00,366.83,366.91,366.4,366.45,10856.584518510475,366.83,366.91,366.4,366.45,10856.5845
2015-05-11 11:25:00,366.64,367.05,366.42,366.6,11507.979589621104,366.64,367.05,366.42,366.6,11507.9796
2015-05-11 11:30:00,366.63,366.96,366.51,366.6,9010.965150363696,366.63,366.96,366.51,366.6,9010.9652
2015-05-11 11:35:00,366.63,366.92,366.57,366.9,7273.91162740202,366.63,366.92,366.57,366.9,7273.9116
2015-05-11 11:40:00,366.96,367.42,366.85,367.08,9445.228531104114,366.96,367.42,366.85,367.08,9445.2285
2015-05-11 11:45:00,367.14,367.46,366.74,367.1,6296.819020736077,367.14,367.46,366.74,367.1,6296.819
2015-05-11 11:50:00,367.3,367.98,367.17,367.76,12376.506351101943,367.3,367.98,367.17,367.76,12376.5064
2015-05-11 11:55:00,367.61,368.25,367.6,368.24,5753.989794810553,367.61,368.25,367.6,368.24,5753.9898
2015-05-11 12:00:00,368.26,368.72,368.26,368.52,24427.31516664857,368.26,368.72,368.26,368.52,24427.3152
2015-05-11 12:05:00,368.44,368.96,368.31,368.69,35066.76799478884,368.44,368.96,368.31,368.69,35066.768
2015-05-11 12:10:00,368.83,368.99,368.58,368.58,8685.267614808381,368.83,368.99,368.58,368.58,8685.2676
2015-05-11 12:15:00,368.58,368.85,368.13,368.36,9119.5309955488,368.58,368.85,368.13,368.36,9119.531
2015-05-11 12:20:00,368.32,368.32,367.6,367.91,7165.345782216915,368.32,368.32,367.6,367.91,7165.3458
2015-05-11 12:25:00,367.75,368.37,367.61,368.37,4559.7654977744005,367.75,368.37,367.61,368.37,4559.7655
2015-05-11 12:30:00,368.33,368.38,367.08,367.09,13353.598957767888,368.33,368.38,367.08,367.09,13353.599
2015-05-11 12:35:00,367.24,367.46,366.9,367.13,9879.491911844534,367.24,367.46,366.9,367.13,9879.4919
2015-05-11 12:40:00,367.08,367.49,366.73,366.82,5862.555639995658,367.08,367.49,366.73,366.82,5862.5556
2015-05-11 12:45:00,366.86,367.46,366.75,366.91,24427.31516664857,366.86,367.46,366.75,366.91,24427.3152
2015-05-11 12:50:00,367.08,367.19,366.91,367.11,2279.8827488872003,367.08,367.19,366.91,367.11,2279.8827
2015-05-11 12:55:00,367.1,367.4,366.94,366.97,7599.609162957334,367.1,367.4,366.94,366.97,7599.6092
2015-05-11 13:00:00,366.86,367.41,366.85,367.21,5102.5947236999245,366.86,367.41,366.85,367.21,5102.5947
2015-05-11 13:05:00,367.15,367.18,366.9,367.1,7708.175008142439,367.15,367.18,366.9,367.1,7708.175
2015-05-11 13:10:00,367.29,367.9,367.29,367.67,9010.965150363696,367.29,367.9,367.29,367.67,9010.9652
2015-05-11 13:15:00,367.76,368.35,367.54,368.14,7491.043317772229,367.76,368.35,367.54,368.14,7491.0433
2015-05-11 13:20:00,368.28,368.97,368.15,368.82,9119.5309955488,368.28,368.97,368.15,368.82,9119.531
2015-05-11 13:25:00,369.01,369.05,368.53,368.67,7273.91162740202,369.01,369.05,368.53,368.67,7273.9116
2015-05-11 13:30:00,368.77,368.97,368.5,368.84,9879.491911844534,368.77,368.97,368.5,368.84,9879.4919
2015-05-11 13:35:00,368.82,369.5,368.82,369.34,18890.45706220823,368.82,369.5,368.82,369.34,18890.4571
2015-05-11 13:40:00,369.34,369.42,368.79,368.79,18564.75952665292,369.34,369.42,368.79,368.79,18564.7595
2015-05-11 13:45:00,368.88,369.48,368.88,369.32,6188.253175550972,368.88,369.48,368.88,369.32,6188.2532
2015-05-11 13:50:00,369.39,369.61,369.13,369.53,14330.69156443383,369.39,369.61,369.13,369.53,14330.6916
2015-05-11 13:55:00,369.58,369.69,368.36,368.37,54391.48843773749,369.58,369.69,368.36,368.37,54391.4884
2015-05-11 14:00:00,368.52,369.06,368.5,368.84,12376.506351101943,368.52,369.06,368.5,368.84,12376.5064
2015-05-11 14:05:00,368.85,368.94,368.5,368.69,9119.5309955488,368.85,368.94,368.5,368.69,9119.531
2015-05-11 14:10:00,368.8,368.84,368.5,368.77,6839.648246661601,368.8,368.84,368.5,368.77,6839.6482
2015-05-11 14:15:00,368.62,368.91,367.81,367.86,22798.827488872,368.62,368.91,367.81,367.86,22798.8275
2015-05-11 14:20:00,367.94,368.73,367.93,368.27,7925.306698512648,367.94,368.73,367.93,368.27,7925.3067
2015-05-11 14:25:00,368.27,368.6,367.94,368.57,5319.726414070134,368.27,368.6,367.94,368.57,5319.7264
2015-05-11 14:30:00,368.44,368.65,368.36,368.65,8359.570079253068,368.44,368.65,368.36,368.65,8359.5701
2015-05-11 14:35:00,368.62,368.62,368.08,368.39,5862.555639995658,368.62,368.62,368.08,368.39,5862.5556
2015-05-11 14:40:00,368.41,369.03,368.4,368.71,6948.214091846705,368.41,369.03,368.4,368.71,6948.2141
2015-05-11 14:45:00,368.55,368.73,368.32,368.38,11073.716208880687,368.55,368.73,368.32,368.38,11073.7162
2015-05-11 14:50:00,368.31,368.44,367.8,367.8,13136.467267397677,368.31,368.44,367.8,367.8,13136.4673
2015-05-11 14:55:00,367.71,367.72,367.33,367.58,8142.438388882858,367.71,367.72,367.33,367.58,8142.4384
2015-05-11 15:00:00,367.5,367.5,366.78,366.92,13462.164802952992,367.5,367.5,366.78,366.92,13462.1648
2015-05-11 15:05:00,366.98,367.67,366.9,367.23,17370.535229616762,366.98,367.67,366.9,367.23,17370.5352
2015-05-11 15:10:00,367.36,367.39,366.96,367.09,11725.111279991315,367.36,367.39,366.96,367.09,11725.1113
2015-05-11 15:15:00,367.33,367.33,366.79,366.85,20301.8130496146,367.33,367.33,366.79,366.85,20301.813
2015-05-11 15:20:00,367.04,367.53,366.8,367.08,13570.730648138097,367.04,367.53,366.8,367.08,13570.7306
2015-05-11 15:25:00,367.29,367.45,367.02,367.18,14764.95494517425,367.29,367.45,367.02,367.18,14764.9549
2015-05-11 15:30:00,367.15,367.68,367.15,367.47,12919.335577027468,367.15,367.68,367.15,367.47,12919.3356
2015-05-11 15:35:00,367.22,367.72,367.22,367.69,14656.389099989145,367.22,367.72,367.22,367.69,14656.3891
2015-05-11 15:40:00,367.68,368.04,367.64,367.73,23341.65671479753,367.68,368.04,367.64,367.73,23341.6567
2015-05-11 15:45:00,367.78,367.88,366.8,366.83,19758.98382368907,367.78,367.88,366.8,366.83,19758.9838
2015-05-11 15:50:00,366.8,366.8,365.81,366.25,67202.25816957986,366.8,366.8,365.81,366.25,67202.2582
2015-05-11 15:55:00,366.17,366.42,365.45,365.5,45597.654977744,366.17,366.42,365.45,365.5,45597.655
2015-05-12 09:30:00,362.18,363.36,358.31,360.68,39626.53349256324,362.18,363.36,358.31,360.68,39626.5335
2015-05-12 09:35:00,360.64,361.41,359.37,359.93,14982.086635544458,360.64,361.41,359.37,359.93,14982.0866
2015-05-12 09:40:00,359.91,360.35,358.77,358.77,11073.716208880687,359.91,360.35,358.77,358.77,11073.7162
2015-05-12 09:45:00,358.78,359.85,358.57,359.13,22907.393334057106,358.78,359.85,358.57,359.13,22907.3933
2015-05-12 09:50:00,359.36,361.63,359.36,360.42,24970.144392574097,359.36,361.63,359.36,360.42,24970.1444
2015-05-12 09:55:00,360.85,361.85,360.85,361.85,18456.19368146781,360.85,361.85,360.85,361.85,18456.1937
2015-05-12 10:00:00,361.29,361.99,361.28,361.6,15850.613397025296,361.29,361.99,361.28,361.6,15850.6134
2015-05-12 10:05:00,361.6,363.81,361.6,363.65,29855.60742590381,361.6,363.81,361.6,363.65,29855.6074
2015-05-12 10:10:00,363.72,363.72,362.23,362.79,35609.597220714364,363.72,363.72,362.23,362.79,35609.5972
2015-05-12 10:15:00,362.79,362.79,361.97,361.97,21278.90565628053,362.79,362.79,361.97,361.97,21278.9057
2015-05-12 10:20:00,361.98,362.53,361.74,361.91,7491.043317772229,361.98,362.53,361.74,361.91,7491.0433
2015-05-12 10:25:00,361.93,362.59,361.92,362.12,7056.77993703181,361.93,362.59,361.92,362.12,7056.7799
2015-05-12 10:30:00,362.22,363.31,362.21,363.1,8033.872543697753,362.22,363.31,362.21,363.1,8033.8725
2015-05-12 10:35:00,363.25,363.72,363.11,363.63,6622.516556291391,363.25,363.72,363.11,363.63,6622.5166
2015-05-12 10:40:00,363.77,364.76,363.74,364.68,31592.660948865487,363.77,364.76,363.74,364.68,31592.6609
2015-05-12 10:45:00,364.73,365.68,364.31,364.77,9119.5309955488,364.73,365.68,364.31,364.77,9119.531
2015-05-12 10:50:00,364.78,364.78,364.25,364.3,10096.623602214744,364.78,364.78,364.25,364.3,10096.6236
2015-05-12 10:55:00,364.3,364.62,363.63,364.0,10530.886982955162,364.3,364.62,363.63,364.0,10530.887
2015-05-12 11:00:00,364.2,364.8,364.14,364.76,13570.730648138097,364.2,364.8,364.14,364.76,13570.7306
2015-05-12 11:05:00,364.95,365.66,364.18,364.49,16067.745087395506,364.95,365.66,364.18,364.49,16067.7451
2015-05-12 11:10:00,364.74,364.85,364.25,364.25,25947.23699924004,364.74,364.85,364.25,364.25,25947.237
2015-05-12 11:15:00,364.3,364.56,363.31,363.56,21278.90565628053,364.3,364.56,363.31,363.56,21278.9057
2015-05-12 11:20:00,363.72,364.42,363.55,364.03,4885.463033329715,363.72,364.42,363.55,364.03,4885.463
2015-05-12 11:25:00,363.88,363.95,363.18,363.35,20084.681359244383,363.88,363.95,363.18,363.35,20084.6814
2015-05-12 11:30:00,363.58,363.89,363.36,363.78,18347.627836282707,363.58,363.89,363.36,363.78,18347.6278
2015-05-12 11:35:00,363.76,363.81,363.28,363.67,18673.325371838026,363.76,363.81,363.28,363.67,18673.3254
2015-05-12 11:40:00,363.58,363.89,363.44,363.89,3256.975355553143,363.58,363.89,363.44,363.89,3256.9754
2015-05-12 11:45:00,364.0,364.41,364.0,364.25,5211.160568885029,364.0,364.41,364.0,364.25,5211.1606
2015-05-12 11:50:00,364.09,364.09,363.52,363.7,2279.8827488872003,364.09,364.09,363.52,363.7,2279.8827
2015-05-12 11:55:00,363.82,363.83,363.43,363.58,6622.516556291391,363.82,363.83,363.43,363.58,6622.5166
2015-05-12 12:00:00,363.48,363.94,363.44,363.53,5536.858104440344,363.48,363.94,363.44,363.53,5536.8581
2015-05-12 12:05:00,363.57,363.62,363.13,363.14,7382.477472587125,363.57,363.62,363.13,363.14,7382.4775
2015-05-12 12:10:00,362.99,364.17,362.78,364.04,5428.292259255239,362.99,364.17,362.78,364.04,5428.2923
2015-05-12 12:15:00,364.19,364.61,363.78,364.19,12810.769731842363,364.19,364.61,363.78,364.19,12810.7697
2015-05-12 12:20:00,363.9,364.3,363.6,364.08,9879.491911844534,363.9,364.3,363.6,364.08,9879.4919
2015-05-12 12:25:00,364.18,364.28,364.02,364.19,5211.160568885029,364.18,364.28,364.02,364.19,5211.1606
2015-05-12 12:30:00,364.06,364.63,363.97,364.36,10205.189447399847,364.06,364.63,363.97,364.36,10205.1894
2015-05-12 12:35:00,364.43,365.0,364.3,364.79,8468.135924438173,364.43,365.0,364.3,364.79,8468.1359
2015-05-12 12:40:00,364.71,365.02,364.71,365.02,325.6975355553143,364.71,365.02,364.71,365.02,325.6975
2015-05-12 12:45:00,365.03,365.03,364.72,364.88,7708.175008142439,365.03,365.03,364.72,364.88,7708.175
2015-05-12 12:50:00,364.87,365.99,364.87,365.81,7816.740853327544,364.87,365.99,364.87,365.81,7816.7409
2015-05-12 12:55:00,365.68,365.68,364.8,364.8,22147.43241776137,365.68,365.68,364.8,364.8,22147.4324
2015-05-12 13:00:00,364.84,365.11,364.71,364.81,5536.858104440344,364.84,365.11,364.71,364.81,5536.8581
2015-05-12 13:05:00,364.93,365.46,364.77,365.46,9988.05775702964,364.93,365.46,364.77,365.46,9988.0578
2015-05-12 13:10:00,365.81,366.4,365.81,366.4,6622.516556291391,365.81,366.4,365.81,366.4,6622.5166
2015-05-12 13:15:00,366.38,366.39,365.48,366.02,5428.292259255239,366.38,366.39,365.48,366.02,5428.2923
2015-05-12 13:20:00,366.02,366.09,365.55,366.09,6405.384865921182,366.02,366.09,365.55,366.09,6405.3849
2015-05-12 13:25:00,366.07,366.14,365.68,365.84,4994.02887851482,366.07,366.14,365.68,365.84,4994.0289
2015-05-12 13:30:00,365.92,366.2,365.8,365.84,4885.463033329715,365.92,366.2,365.8,365.84,4885.463
2015-05-12 13:35:00,365.93,365.93,365.11,365.49,6948.214091846705,365.93,365.93,365.11,365.49,6948.2141
2015-05-12 13:40:00,365.22,365.23,364.58,364.67,7925.306698512648,365.22,365.23,364.58,364.67,7925.3067
2015-05-12 13:45:00,364.58,364.9,364.38,364.9,3148.4095103680384,364.58,364.9,364.38,364.9,3148.4095
2015-05-12 13:50:00,364.98,365.23,364.57,364.77,7165.345782216915,364.98,365.23,364.57,364.77,7165.3458
2015-05-12 13:55:00,364.93,365.11,364.77,365.11,3474.1070459233524,364.93,365.11,364.77,365.11,3474.107
2015-05-12 14:00:00,365.13,365.52,365.02,365.52,4016.936271848877,365.13,365.52,365.02,365.52,4016.9363
2015-05-12 14:05:00,365.57,365.78,365.53,365.54,3799.804581478667,365.57,365.78,365.53,365.54,3799.8046
2015-05-12 14:10:00,365.59,365.64,364.98,365.23,7382.477472587125,365.59,365.64,364.98,365.23,7382.4775
2015-05-12 14:15:00,365.13,365.23,364.64,365.01,5211.160568885029,365.13,365.23,364.64,365.01,5211.1606
2015-05-12 14:20:00,364.89,365.54,364.8,365.11,6296.819020736077,364.89,365.54,364.8,365.11,6296.819
2015-05-12 14:25:00,365.16,365.53,365.01,365.19,5319.726414070134,365.16,365.53,365.01,365.19,5319.7264
2015-05-12 14:30:00,365.33,365.75,365.33,365.43,3799.804581478667,365.33,365.75,365.33,365.43,3799.8046
2015-05-12 14:35:00,365.41,366.17,365.41,366.01,6188.253175550972,365.41,366.17,365.41,366.01,6188.2532
2015-05-12 14:40:00,366.16,366.34,365.63,365.83,6405.384865921182,366.16,366.34,365.63,365.83,6405.3849
2015-05-12 14:45:00,365.82,365.88,365.65,365.71,1845.6193681467807,365.82,365.88,365.65,365.71,1845.6194
2015-05-12 14:50:00,365.78,365.81,365.34,365.49,9770.92606665943,365.78,365.81,365.34,365.49,9770.9261
2015-05-12 14:55:00,365.49,365.6,364.91,365.22,12702.203886657258,365.49,365.6,364.91,365.22,12702.2039
2015-05-12 15:00:00,365.06,365.22,365.0,365.18,7056.77993703181,365.06,365.22,365.0,365.18,7056.7799
2015-05-12 15:05:00,365.17,365.69,364.76,365.69,8793.833459993486,365.17,365.69,364.76,365.69,8793.8335
2015-05-12 15:10:00,365.69,365.91,365.33,365.44,9228.096840733906,365.69,365.91,365.33,365.44,9228.0968
2015-05-12 15:15:00,365.3,365.68,364.51,364.64,11290.847899250895,365.3,365.68,364.51,364.64,11290.8479
2015-05-12 15:20:00,364.57,365.19,364.57,365.07,9662.360221474324,364.57,365.19,364.57,365.07,9662.3602
2015-05-12 15:25:00,365.01,365.01,363.69,364.0,9336.662685919013,365.01,365.01,363.69,364.0,9336.6627
2015-05-12 15:30:00,364.09,364.45,363.91,363.92,18673.325371838026,364.09,364.45,363.91,363.92,18673.3254
2015-05-12 15:35:00,363.75,364.31,363.58,363.89,13896.42818369341,363.75,364.31,363.58,363.89,13896.4282
2015-05-12 15:40:00,363.96,365.06,363.55,364.57,20627.510585169905,363.96,365.06,363.55,364.57,20627.5106
2015-05-12 15:45:00,364.56,365.5,364.47,365.41,13679.296493323202,364.56,365.5,364.47,365.41,13679.2965
2015-05-12 15:50:00,365.23,365.38,364.61,365.03,24861.578547388992,365.23,365.38,364.61,365.03,24861.5785
2015-05-12 15:55:00,364.93,364.96,363.94,364.11,39843.66518293345,364.93,364.96,363.94,364.11,39843.6652
2015-05-13 09:30:00,364.76,366.95,363.83,365.53,28227.11974812724,364.76,366.95,363.83,365.53,28227.1197
2015-05-13 09:35:00,365.54,366.91,364.97,365.46,37129.51905330584,365.54,366.91,364.97,365.46,37129.5191
2015-05-13 09:40:00,365.48,365.48,363.24,365.11,37020.95320812073,365.48,365.48,363.24,365.11,37020.9532
2015-05-13 09:45:00,364.89,365.75,364.34,365.68,10639.452828140267,364.89,365.75,364.34,365.68,10639.4528
2015-05-13 09:50:00,365.57,365.57,363.23,363.6,31918.3584844208,365.57,365.57,363.23,363.6,31918.3585
2015-05-13 09:55:00,363.9,364.36,363.2,363.4,12593.638041472152,363.9,364.36,363.2,363.4,12593.638
2015-05-13 10:00:00,363.21,363.43,362.45,363.37,21713.169037020954,363.21,363.43,362.45,363.37,21713.169
2015-05-13 10:05:00,363.37,363.52,362.92,363.37,6079.687330365867,363.37,363.52,362.92,363.37,6079.6873
2015-05-13 10:10:00,363.5,363.59,362.99,363.09,8468.135924438173,363.5,363.59,362.99,363.09,8468.1359
2015-05-13 10:15:00,363.36,363.53,362.1,362.18,11725.111279991315,363.36,363.53,362.1,362.18,11725.1113
2015-05-13 10:20:00,362.39,362.94,362.26,362.65,7491.043317772229,362.39,362.94,362.26,362.65,7491.0433
2015-05-13 10:25:00,362.87,362.88,362.07,362.07,13679.296493323202,362.87,362.88,362.07,362.07,13679.2965
2015-05-13 10:30:00,361.99,362.39,361.56,361.81,12050.80881554663,361.99,362.39,361.56,361.81,12050.8088
2015-05-13 10:35:00,361.85,362.0,361.1,361.12,14656.389099989145,361.85,362.0,361.1,361.12,14656.3891
2015-05-13 10:40:00,361.47,361.66,361.07,361.29,12810.769731842363,361.47,361.66,361.07,361.29,12810.7697
2015-05-13 10:45:00,361.07,361.07,360.48,360.57,18999.022907393333,361.07,361.07,360.48,360.57,18999.0229
2015-05-13 10:50:00,360.59,360.91,360.28,360.52,19107.58875257844,360.59,360.91,360.28,360.52,19107.5888
2015-05-13 10:55:00,360.56,360.84,359.94,359.94,8359.570079253068,360.56,360.84,359.94,359.94,8359.5701
2015-05-13 11:00:00,360.09,360.09,358.87,359.4,25404.40777331452,360.09,360.09,358.87,359.4,25404.4078
2015-05-13 11:05:00,359.57,360.26,359.56,360.14,12267.940505916838,359.57,360.26,359.56,360.14,12267.9405
2015-05-13 11:10:00,360.13,360.98,360.13,360.5,11725.111279991315,360.13,360.98,360.13,360.5,11725.1113
2015-05-13 11:15:00,360.38,360.8,360.06,360.57,11507.979589621104,360.38,360.8,360.06,360.57,11507.9796
2015-05-13 11:20:00,360.7,360.7,359.74,360.08,3582.6728911084574,360.7,360.7,359.74,360.08,3582.6729
2015-05-13 11:25:00,360.01,360.01,359.25,359.52,14113.55987406362,360.01,360.01,359.25,359.52,14113.5599
2015-05-13 11:30:00,359.44,360.18,358.88,360.18,8142.438388882858,359.44,360.18,358.88,360.18,8142.4384
2015-05-13 11:35:00,359.93,360.29,359.54,360.15,6296.819020736077,359.93,360.29,359.54,360.15,6296.819
2015-05-13 11:40:00,360.16,360.21,359.78,360.02,7382.477472587125,360.16,360.21,359.78,360.02,7382.4775
2015-05-13 11:45:00,359.88,360.09,359.88,359.9,3148.4095103680384,359.88,360.09,359.88,359.9,3148.4095
2015-05-13 11:50:00,360.02,360.02,359.74,359.83,5102.5947236999245,360.02,360.02,359.74,359.83,5102.5947
2015-05-13 11:55:00,359.78,359.98,359.26,359.4,8685.267614808381,359.78,359.98,359.26,359.4,8685.2676
2015-05-13 12:00:00,359.44,359.72,359.24,359.68,4559.7654977744005,359.44,359.72,359.24,359.68,4559.7655
2015-05-13 12:05:00,359.76,359.85,359.23,359.24,7165.345782216915,359.76,359.85,359.23,359.24,7165.3458
2015-05-13 12:10:00,359.15,359.7,358.58,358.81,18564.75952665292,359.15,359.7,358.58,358.81,18564.7595
2015-05-13 12:15:00,358.63,359.2,358.63,359.2,4451.199652589296,358.63,359.2,358.63,359.2,4451.1997
2015-05-13 12:20:00,359.17,359.41,358.89,358.89,1628.4876777765714,359.17,359.41,358.89,358.89,1628.4877
2015-05-13 12:25:00,359.05,359.21,358.73,359.21,7925.306698512648,359.05,359.21,358.73,359.21,7925.3067
2015-05-13 12:30:00,359.19,359.62,358.73,359.62,6296.819020736077,359.19,359.62,358.73,359.62,6296.819
2015-05-13 12:35:00,359.35,360.01,359.35,359.82,18239.0619910976,359.35,360.01,359.35,359.82,18239.062
2015-05-13 12:40:00,359.98,360.49,359.98,360.49,6622.516556291391,359.98,360.49,359.98,360.49,6622.5166
2015-05-13 12:45:00,360.53,360.89,360.35,360.68,9988.05775702964,360.53,360.89,360.35,360.68,9988.0578
2015-05-13 12:50:00,360.64,360.85,360.33,360.54,11507.979589621104,360.64,360.85,360.33,360.54,11507.9796
2015-05-13 12:55:00,360.54,360.63,359.91,360.13,4994.02887851482,360.54,360.63,359.91,360.13,4994.0289
2015-05-13 13:00:00,360.19,361.28,360.07,361.16,8576.701769623276,360.19,361.28,360.07,361.16,8576.7018
2015-05-13 13:05:00,361.44,361.44,360.77,360.83,4994.02887851482,361.44,361.44,360.77,360.83,4994.0289
2015-05-13 13:10:00,360.61,360.81,360.49,360.49,3039.8436651829334,360.61,360.81,360.49,360.49,3039.8437
2015-05-13 13:15:00,360.68,360.75,360.11,360.56,5428.292259255239,360.68,360.75,360.11,360.56,5428.2923
2015-05-13 13:20:00,360.45,360.58,359.33,359.87,14113.55987406362,360.45,360.58,359.33,359.87,14113.5599
2015-05-13 13:25:00,359.86,360.51,359.69,360.51,8576.701769623276,359.86,360.51,359.69,360.51,8576.7018
2015-05-13 13:30:00,360.42,360.46,359.98,360.14,3365.541200738248,360.42,360.46,359.98,360.14,3365.5412
2015-05-13 13:35:00,360.31,360.51,360.27,360.28,3908.370426663772,360.31,360.51,360.27,360.28,3908.3704
2015-05-13 13:40:00,360.44,360.45,360.18,360.33,3039.8436651829334,360.44,360.45,360.18,360.33,3039.8437
2015-05-13 13:45:00,360.17,360.2,359.24,359.56,18890.45706220823,360.17,360.2,359.24,359.56,18890.4571
2015-05-13 13:50:00,359.46,359.85,359.28,359.74,7925.306698512648,359.46,359.85,359.28,359.74,7925.3067
2015-05-13 13:55:00,359.66,360.35,359.6,360.15,15199.218325914668,359.66,360.35,359.6,360.15,15199.2183
2015-05-13 14:00:00,360.42,360.5,359.49,359.49,7056.77993703181,360.42,360.5,359.49,359.49,7056.7799
2015-05-13 14:05:00,359.78,359.81,359.45,359.68,4776.89718814461,359.78,359.81,359.45,359.68,4776.8972
2015-05-13 14:10:00,359.4,359.54,359.28,359.37,9010.965150363696,359.4,359.54,359.28,359.37,9010.9652
2015-05-13 14:15:00,359.26,359.48,358.2,358.51,15199.218325914668,359.26,359.48,358.2,358.51,15199.2183
2015-05-13 14:20:00,358.59,358.59,358.05,358.27,9988.05775702964,358.59,358.59,358.05,358.27,9988.0578
2015-05-13 14:25:00,358.11,358.83,358.08,358.61,13787.862338508306,358.11,358.83,358.08,358.61,13787.8623
2015-05-13 14:30:00,358.56,359.19,358.33,359.0,6839.648246661601,358.56,359.19,358.33,359.0,6839.6482
2015-05-13 14:35:00,359.0,359.54,359.0,359.31,6513.950711106286,359.0,359.54,359.0,359.31,6513.9507
2015-05-13 14:40:00,359.07,359.47,358.92,359.33,14330.69156443383,359.07,359.47,358.92,359.33,14330.6916
2015-05-13 14:45:00,359.27,359.81,359.16,359.65,14547.82325480404,359.27,359.81,359.16,359.65,14547.8233
2015-05-13 14:50:00,359.49,359.79,359.21,359.65,7056.77993703181,359.49,359.79,359.21,359.65,7056.7799
2015-05-13 14:55:00,359.6,359.82,359.28,359.43,4559.7654977744005,359.6,359.82,359.28,359.43,4559.7655
2015-05-13 15:00:00,359.53,359.84,359.4,359.71,7708.175008142439,359.53,359.84,359.4,359.71,7708.175
2015-05-13 15:05:00,359.66,360.01,359.49,359.49,6622.516556291391,359.66,360.01,359.49,359.49,6622.5166
2015-05-13 15:10:00,359.51,359.92,359.42,359.61,5319.726414070134,359.51,359.92,359.42,359.61,5319.7264
2015-05-13 15:15:00,359.77,359.91,359.51,359.67,8033.872543697753,359.77,359.91,359.51,359.67,8033.8725
2015-05-13 15:20:00,359.52,359.74,359.25,359.74,15742.04755184019,359.52,359.74,359.25,359.74,15742.0476
2015-05-13 15:25:00,359.57,359.7,359.28,359.37,18673.325371838026,359.57,359.7,359.28,359.37,18673.3254
2015-05-13 15:30:00,359.48,359.58,358.91,359.17,20301.8130496146,359.48,359.58,358.91,359.17,20301.813
2015-05-13 15:35:00,359.06,359.65,358.92,359.32,7816.740853327544,359.06,359.65,358.92,359.32,7816.7409
2015-05-13 15:40:00,359.45,359.62,359.17,359.41,15633.481706655088,359.45,359.62,359.17,359.41,15633.4817
2015-05-13 15:45:00,359.28,359.57,359.23,359.24,16610.57431332103,359.28,359.57,359.23,359.24,16610.5743
2015-05-13 15:50:00,359.23,359.3,358.77,358.92,26490.066225165563,359.23,359.3,358.77,358.92,26490.0662
2015-05-13 15:55:00,358.98,359.55,358.91,359.46,52328.737379220496,358.98,359.55,358.91,359.46,52328.7374
2015-05-14 09:30:00,361.97,362.9,360.47,361.12,31375.52925849528,361.97,362.9,360.47,361.12,31375.5293
2015-05-14 09:35:00,360.93,361.05,359.63,360.43,9553.79437628922,360.93,361.05,359.63,360.43,9553.7944
2015-05-14 09:40:00,360.34,360.35,357.46,357.74,20084.681359244383,360.34,360.35,357.46,357.74,20084.6814
2015-05-14 09:45:00,357.39,357.82,356.8,357.75,8251.004234067963,357.39,357.82,356.8,357.75,8251.0042
2015-05-14 09:50:00,357.73,358.88,357.73,358.81,5211.160568885029,357.73,358.88,357.73,358.81,5211.1606
2015-05-14 09:55:00,358.8,359.22,357.55,357.57,11073.716208880687,358.8,359.22,357.55,357.57,11073.7162
2015-05-14 10:00:00,357.43,359.23,357.11,359.23,10748.018673325372,357.43,359.23,357.11,359.23,10748.0187
2015-05-14 10:05:00,359.21,359.42,358.71,359.03,11942.242970361523,359.21,359.42,358.71,359.03,11942.243
2015-05-14 10:10:00,359.03,359.86,358.85,359.51,15090.652480729565,359.03,359.86,358.85,359.51,15090.6525
2015-05-14 10:15:00,359.5,359.6,358.59,358.59,12050.80881554663,359.5,359.6,358.59,358.59,12050.8088
2015-05-14 10:20:00,359.15,359.18,358.4,358.71,5428.292259255239,359.15,359.18,358.4,358.71,5428.2923
2015-05-14 10:25:00,358.77,359.14,358.58,359.04,8033.872543697753,358.77,359.14,358.58,359.04,8033.8725
2015-05-14 10:30:00,358.89,359.45,358.89,359.29,17153.403539246552,358.89,359.45,358.89,359.29,17153.4035
2015-05-14 10:35:00,359.31,359.75,359.19,359.27,25295.84192812941,359.31,359.75,359.19,359.27,25295.8419
2015-05-14 10:40:00,359.28,359.64,359.08,359.08,15633.481706655088,359.28,359.64,359.08,359.08,15633.4817
2015-05-14 10:45:00,359.08,359.69,359.08,359.51,16393.44262295082,359.08,359.69,359.08,359.51,16393.4426
2015-05-14 10:50:00,359.56,359.73,359.08,359.63,8033.872543697753,359.56,359.73,359.08,359.63,8033.8725
2015-05-14 10:55:00,359.57,359.64,359.21,359.46,4776.89718814461,359.57,359.64,359.21,359.46,4776.8972
2015-05-14 11:00:00,359.41,359.71,359.24,359.52,26924.329605905983,359.41,359.71,359.24,359.52,26924.3296
2015-05-14 11:05:00,359.63,360.09,359.38,359.39,13136.467267397677,359.63,360.09,359.38,359.39,13136.4673
2015-05-14 11:10:00,359.4,359.77,359.28,359.3,5645.423949625448,359.4,359.77,359.28,359.3,5645.4239
2015-05-14 11:15:00,359.32,359.74,359.23,359.61,10205.189447399847,359.32,359.74,359.23,359.61,10205.1894
2015-05-14 11:20:00,359.69,360.54,359.46,360.49,17696.232765172077,359.69,360.54,359.46,360.49,17696.2328
2015-05-14 11:25:00,360.56,360.61,360.12,360.48,4342.633807404191,360.56,360.61,360.12,360.48,4342.6338
2015-05-14 11:30:00,360.53,360.6,359.96,360.15,7491.043317772229,360.53,360.6,359.96,360.15,7491.0433
2015-05-14 11:35:00,360.11,360.33,360.11,360.33,759.9609162957333,360.11,360.33,360.11,360.33,759.9609
2015-05-14 11:40:00,360.33,360.33,360.04,360.1,2714.14612962762,360.33,360.33,360.04,360.1,2714.1461
2015-05-14 11:45:00,360.12,360.14,359.84,359.86,43209.2063836717,360.12,360.14,359.84,359.86,43209.2064
2015-05-14 11:50:00,360.03,360.21,359.51,360.04,25838.671154054937,360.03,360.21,359.51,360.04,25838.6712
2015-05-14 11:55:00,360.2,360.29,359.16,359.72,33438.28031701227,360.2,360.29,359.16,359.72,33438.2803
2015-05-14 12:00:00,359.58,359.69,359.04,359.28,42666.377157746174,359.58,359.69,359.04,359.28,42666.3772
2015-05-14 12:05:00,359.36,359.39,358.81,359.36,38323.74335034198,359.36,359.39,358.81,359.36,38323.7434
2015-05-14 12:10:00,359.45,359.86,359.08,359.74,17153.403539246552,359.45,359.86,359.08,359.74,17153.4035
2015-05-14 12:15:00,359.89,360.17,359.08,360.12,23775.920095537946,359.89,360.17,359.08,360.12,23775.9201
2015-05-14 12:20:00,360.15,360.24,359.84,359.84,12485.072196287048,360.15,360.24,359.84,359.84,12485.0722
2015-05-14 12:25:00,359.94,360.33,359.69,360.16,8142.438388882858,359.94,360.33,359.69,360.16,8142.4384
2015-05-14 12:30:00,360.33,361.05,360.33,360.84,12919.335577027468,360.33,361.05,360.33,360.84,12919.3356
2015-05-14 12:35:00,360.97,361.3,360.84,361.14,12919.335577027468,360.97,361.3,360.84,361.14,12919.3356
2015-05-14 12:40:00,360.98,361.74,360.98,361.53,9879.491911844534,360.98,361.74,360.98,361.53,9879.4919
2015-05-14 12:45:00,361.54,362.17,361.32,362.17,10096.623602214744,361.54,362.17,361.32,362.17,10096.6236
2015-05-14 12:50:00,362.27,362.46,361.58,361.59,18999.022907393333,362.27,362.46,361.58,361.59,18999.0229
2015-05-14 12:55:00,361.75,362.04,360.79,361.11,97817.8265117794,361.75,362.04,360.79,361.11,97817.8265
2015-05-14 13:00:00,361.12,361.44,360.99,361.14,36912.38736293562,361.12,361.44,360.99,361.14,36912.3874
2015-05-14 13:05:00,361.22,361.36,360.98,361.21,48854.63033329714,361.22,361.36,360.98,361.21,48854.6303
2015-05-14 13:10:00,361.29,361.29,361.04,361.15,12267.940505916838,361.29,361.29,361.04,361.15,12267.9405
2015-05-14 13:15:00,360.87,361.05,360.44,360.44,6731.082401476496,360.87,361.05,360.44,360.44,6731.0824
2015-05-14 13:20:00,360.48,361.02,360.48,361.02,1628.4876777765714,360.48,361.02,360.48,361.02,1628.4877
2015-05-14 13:25:00,360.91,361.29,360.89,361.09,33438.28031701227,360.91,361.29,360.89,361.09,33438.2803
2015-05-14 13:30:00,361.08,361.26,360.95,361.19,25078.7102377592,361.08,361.26,360.95,361.19,25078.7102
2015-05-14 13:35:00,361.17,361.21,360.91,361.12,51025.94723699924,361.17,361.21,360.91,361.12,51025.9472
2015-05-14 13:40:00,361.14,361.28,360.94,361.08,26381.50037998045,361.14,361.28,360.94,361.08,26381.5004
2015-05-14 13:45:00,361.13,361.91,361.04,361.61,24210.18347627836,361.13,361.91,361.04,361.61,24210.1835
2015-05-14 13:50:00,361.61,362.45,361.61,362.19,9770.92606665943,361.61,362.45,361.61,362.19,9770.9261
2015-05-14 13:55:00,362.43,362.45,362.19,362.24,7708.175008142439,362.43,362.45,362.19,362.24,7708.175
2015-05-14 14:00:00,362.25,362.41,362.02,362.31,8251.004234067963,362.25,362.41,362.02,362.31,8251.0042
2015-05-14 14:05:00,362.21,362.45,362.1,362.1,6622.516556291391,362.21,362.45,362.1,362.1,6622.5166
2015-05-14 14:10:00,362.24,362.72,362.19,362.4,5428.292259255239,362.24,362.72,362.19,362.4,5428.2923
2015-05-14 14:15:00,362.47,362.84,362.28,362.79,13570.730648138097,362.47,362.84,362.28,362.79,13570.7306
2015-05-14 14:20:00,362.8,362.91,362.57,362.77,10205.189447399847,362.8,362.91,362.57,362.77,10205.1894
2015-05-14 14:25:00,362.86,363.11,362.73,363.06,3799.804581478667,362.86,363.11,362.73,363.06,3799.8046
2015-05-14 14:30:00,362.93,363.76,362.93,363.74,11507.979589621104,362.93,363.76,362.93,363.74,11507.9796
2015-05-14 14:35:00,363.73,363.73,363.46,363.61,15090.652480729565,363.73,363.73,363.46,363.61,15090.6525
2015-05-14 14:40:00,363.61,363.94,362.87,362.87,25295.84192812941,363.61,363.94,362.87,362.87,25295.8419
2015-05-14 14:45:00,362.87,363.07,362.19,362.34,9336.662685919013,362.87,363.07,362.19,362.34,9336.6627
2015-05-14 14:50:00,362.21,362.9,362.21,362.85,7491.043317772229,362.21,362.9,362.21,362.85,7491.0433
2015-05-14 14:55:00,362.68,362.91,362.25,362.65,7925.306698512648,362.68,362.91,362.25,362.65,7925.3067
2015-05-14 15:00:00,362.83,363.14,362.72,362.93,9119.5309955488,362.83,363.14,362.72,362.93,9119.531
2015-05-14 15:05:00,362.98,363.11,362.88,363.11,4234.067962219086,362.98,363.11,362.88,363.11,4234.068
2015-05-14 15:10:00,362.98,363.17,362.91,362.99,15850.613397025296,362.98,363.17,362.91,362.99,15850.6134
2015-05-14 15:15:00,363.0,363.2,362.79,362.83,10856.584518510475,363.0,363.2,362.79,362.83,10856.5845
2015-05-14 15:20:00,362.9,362.9,362.64,362.72,8468.135924438173,362.9,362.9,362.64,362.72,8468.1359
2015-05-14 15:25:00,362.67,362.84,362.52,362.72,11399.413744436,362.67,362.84,362.52,362.72,11399.4137
2015-05-14 15:30:00,362.74,362.91,362.54,362.76,10530.886982955162,362.74,362.91,362.54,362.76,10530.887
2015-05-14 15:35:00,362.73,362.91,362.57,362.61,18999.022907393333,362.73,362.91,362.57,362.61,18999.0229
2015-05-14 15:40:00,362.62,362.64,362.31,362.4,19867.549668874173,362.62,362.64,362.31,362.4,19867.5497
2015-05-14 15:45:00,362.35,362.78,362.15,362.76,16176.31093258061,362.35,362.78,362.15,362.76,16176.3109
2015-05-14 15:50:00,362.77,363.42,362.73,363.24,61665.40006513951,362.77,363.42,362.73,363.24,61665.4001
2015-05-14 15:55:00,363.29,363.32,362.89,363.24,80013.02790142222,363.29,363.32,362.89,363.24,80013.0279
2015-05-15 09:30:00,363.83,366.77,363.83,364.13,99012.05080881556,363.83,366.77,363.83,364.13,99012.0508
2015-05-15 09:35:00,363.93,364.06,362.51,362.78,23341.65671479753,363.93,364.06,362.51,362.78,23341.6567
2015-05-15 09:40:00,363.18,363.26,361.66,362.54,24101.61763109326,363.18,363.26,361.66,362.54,24101.6176
2015-05-15 09:45:00,362.77,362.77,361.14,362.3,40929.3236347845,362.77,362.77,361.14,362.3,40929.3236
2015-05-15 09:50:00,362.48,363.45,362.47,363.25,10856.584518510475,362.48,363.45,362.47,363.25,10856.5845
2015-05-15 09:55:00,363.33,363.33,361.97,362.0,11942.242970361523,363.33,363.33,361.97,362.0,11942.243
2015-05-15 10:00:00,361.86,362.19,360.89,361.44,21278.90565628053,361.86,362.19,360.89,361.44,21278.9057
2015-05-15 10:05:00,361.22,362.12,360.54,361.65,25947.23699924004,361.22,362.12,360.54,361.65,25947.237
2015-05-15 10:10:00,362.06,362.26,361.43,361.43,9336.662685919013,362.06,362.26,361.43,361.43,9336.6627
2015-05-15 10:15:00,361.84,362.21,361.29,361.29,3256.975355553143,361.84,362.21,361.29,361.29,3256.9754
2015-05-15 10:20:00,361.34,361.87,361.34,361.53,5319.726414070134,361.34,361.87,361.34,361.53,5319.7264
2015-05-15 10:25:00,361.84,362.48,361.68,362.24,9988.05775702964,361.84,362.48,361.68,362.24,9988.0578
2015-05-15 10:30:00,361.99,362.27,361.45,361.52,5211.160568885029,361.99,362.27,361.45,361.52,5211.1606
2015-05-15 10:35:00,362.08,362.3,361.76,362.24,6622.516556291391,362.08,362.3,361.76,362.24,6622.5166
2015-05-15 10:40:00,362.2,362.64,362.2,362.64,14656.389099989145,362.2,362.64,362.2,362.64,14656.3891
2015-05-15 10:45:00,362.59,362.61,361.84,362.05,15850.613397025296,362.59,362.61,361.84,362.05,15850.6134
2015-05-15 10:50:00,362.28,362.41,362.03,362.41,2062.7510585169907,362.28,362.41,362.03,362.41,2062.7511
2015-05-15 10:55:00,362.36,362.59,362.0,362.28,11725.111279991315,362.36,362.59,362.0,362.28,11725.1113
2015-05-15 11:00:00,362.07,362.42,361.93,362.01,38432.30919552709,362.07,362.42,361.93,362.01,38432.3092
2015-05-15 11:05:00,362.08,362.16,361.67,362.02,12593.638041472152,362.08,362.16,361.67,362.02,12593.638
2015-05-15 11:10:00,361.97,362.35,361.9,362.31,6079.687330365867,361.97,362.35,361.9,362.31,6079.6873
2015-05-15 11:15:00,362.31,362.44,361.95,362.19,7816.740853327544,362.31,362.44,361.95,362.19,7816.7409
2015-05-15 11:20:00,361.82,362.21,361.76,362.15,16393.44262295082,361.82,362.21,361.76,362.15,16393.4426
2015-05-15 11:25:00,362.12,362.12,361.79,361.8,6731.082401476496,362.12,362.12,361.79,361.8,6731.0824
2015-05-15 11:30:00,361.76,361.99,361.63,361.88,3256.975355553143,361.76,361.99,361.63,361.88,3256.9754
2015-05-15 11:35:00,361.76,361.83,361.13,361.13,20301.8130496146,361.76,361.83,361.13,361.13,20301.813
2015-05-15 11:40:00,361.07,361.96,360.94,361.96,4125.502117033981,361.07,361.96,360.94,361.96,4125.5021
2015-05-15 11:45:00,361.74,361.76,360.84,360.84,3474.1070459233524,361.74,361.76,360.84,360.84,3474.107
2015-05-15 11:50:00,360.77,361.07,360.57,360.66,6188.253175550972,360.77,361.07,360.57,360.66,6188.2532
2015-05-15 11:55:00,360.73,360.79,360.31,360.42,7491.043317772229,360.73,360.79,360.31,360.42,7491.0433
2015-05-15 12:00:00,360.56,360.91,360.01,360.13,8576.701769623276,360.56,360.91,360.01,360.13,8576.7018
2015-05-15 12:05:00,360.16,360.36,359.72,359.72,4342.633807404191,360.16,360.36,359.72,359.72,4342.6338
2015-05-15 12:10:00,359.92,360.14,359.79,359.97,2605.5802844425143,359.92,360.14,359.79,359.97,2605.5803
2015-05-15 12:15:00,359.8,360.33,359.79,359.79,7599.609162957334,359.8,360.33,359.79,359.79,7599.6092
2015-05-15 12:20:00,359.99,360.7,359.83,360.7,3691.2387362935615,359.99,360.7,359.83,360.7,3691.2387
2015-05-15 12:25:00,360.45,360.56,360.24,360.25,1954.185213331886,360.45,360.56,360.24,360.25,1954.1852
2015-05-15 12:30:00,360.21,360.53,360.21,360.27,2171.316903702096,360.21,360.53,360.21,360.27,2171.3169
2015-05-15 12:35:00,360.51,360.71,360.28,360.54,5102.5947236999245,360.51,360.71,360.28,360.54,5102.5947
2015-05-15 12:40:00,360.54,360.64,360.11,360.33,8902.399305178591,360.54,360.64,360.11,360.33,8902.3993
2015-05-15 12:45:00,360.34,360.69,360.33,360.39,3691.2387362935615,360.34,360.69,360.33,360.39,3691.2387
2015-05-15 12:50:00,360.44,360.75,360.43,360.59,3691.2387362935615,360.44,360.75,360.43,360.59,3691.2387
2015-05-15 12:55:00,360.58,360.63,360.31,360.54,3148.4095103680384,360.58,360.63,360.31,360.54,3148.4095
2015-05-15 13:00:00,360.41,360.71,360.15,360.15,7056.77993703181,360.41,360.71,360.15,360.15,7056.7799
2015-05-15 13:05:00,360.3,360.3,359.71,359.96,3799.804581478667,360.3,360.3,359.71,359.96,3799.8046
2015-05-15 13:10:00,359.72,359.93,359.51,359.55,4016.936271848877,359.72,359.93,359.51,359.55,4016.9363
2015-05-15 13:15:00,359.51,359.83,359.32,359.7,8142.438388882858,359.51,359.83,359.32,359.7,8142.4384
2015-05-15 13:20:00,359.79,359.96,359.24,359.45,6839.648246661601,359.79,359.96,359.24,359.45,6839.6482
2015-05-15 13:25:00,359.34,359.71,359.33,359.57,4994.02887851482,359.34,359.71,359.33,359.57,4994.0289
2015-05-15 13:30:00,359.61,359.73,359.32,359.63,10096.623602214744,359.61,359.73,359.32,359.63,10096.6236
2015-05-15 13:35:00,359.41,359.79,359.29,359.29,28227.11974812724,359.41,359.79,359.29,359.29,28227.1197
2015-05-15 13:40:00,359.35,359.75,359.28,359.72,30615.568342199545,359.35,359.75,359.28,359.72,30615.5683
2015-05-15 13:45:00,359.51,359.63,358.97,359.0,15199.218325914668,359.51,359.63,358.97,359.0,15199.2183
2015-05-15 13:50:00,358.91,359.62,358.91,359.34,10965.150363695582,358.91,359.62,358.91,359.34,10965.1504
2015-05-15 13:55:00,359.11,359.62,359.1,359.28,7382.477472587125,359.11,359.62,359.1,359.28,7382.4775
2015-05-15 14:00:00,359.24,359.86,359.24,359.43,16610.57431332103,359.24,359.86,359.24,359.43,16610.5743
2015-05-15 14:05:00,359.25,359.33,358.92,358.96,10639.452828140267,359.25,359.33,358.92,358.96,10639.4528
2015-05-15 14:10:00,359.11,359.28,358.96,359.14,8251.004234067963,359.11,359.28,358.96,359.14,8251.0042
2015-05-15 14:15:00,359.03,359.07,358.72,358.73,11616.54543480621,359.03,359.07,358.72,358.73,11616.5454
2015-05-15 14:20:00,358.73,358.94,358.37,358.45,8468.135924438173,358.73,358.94,358.37,358.45,8468.1359
2015-05-15 14:25:00,358.55,359.77,358.43,359.74,10530.886982955162,358.55,359.77,358.43,359.74,10530.887
2015-05-15 14:30:00,359.49,359.74,359.44,359.74,7925.306698512648,359.49,359.74,359.44,359.74,7925.3067
2015-05-15 14:35:00,359.95,360.69,359.8,360.65,10856.584518510475,359.95,360.69,359.8,360.65,10856.5845
2015-05-15 14:40:00,360.62,360.79,360.48,360.66,13679.296493323202,360.62,360.79,360.48,360.66,13679.2965
2015-05-15 14:45:00,360.54,360.79,360.29,360.6,11507.979589621104,360.54,360.79,360.29,360.6,11507.9796
2015-05-15 14:50:00,360.57,360.69,360.4,360.44,9988.05775702964,360.57,360.69,360.4,360.44,9988.0578
2015-05-15 14:55:00,360.43,361.16,360.42,360.89,26164.368689610248,360.43,361.16,360.42,360.89,26164.3687
2015-05-15 15:00:00,360.87,361.37,360.85,361.14,11833.67712517642,360.87,361.37,360.85,361.14,11833.6771
2015-05-15 15:05:00,361.28,361.44,360.36,360.69,42557.81131256107,361.28,361.44,360.36,360.69,42557.8113
2015-05-15 15:10:00,360.78,361.14,360.21,360.51,38323.74335034198,360.78,361.14,360.21,360.51,38323.7434
2015-05-15 15:15:00,360.6,360.64,359.99,360.2,15850.613397025296,360.6,360.64,359.99,360.2,15850.6134
2015-05-15 15:20:00,360.2,360.72,360.2,360.52,20518.944739984803,360.2,360.72,360.2,360.52,20518.9447
2015-05-15 15:25:00,360.57,360.6,359.95,360.09,6731.082401476496,360.57,360.6,359.95,360.09,6731.0824
2015-05-15 15:30:00,360.16,360.34,359.91,360.11,25621.539463684727,360.16,360.34,359.91,360.11,25621.5395
2015-05-15 15:35:00,360.11,360.12,359.23,359.23,48746.06448811204,360.11,360.12,359.23,359.23,48746.0645
2015-05-15 15:40:00,359.26,359.57,359.08,359.16,46249.05004885463,359.26,359.57,359.08,359.16,46249.05
2015-05-15 15:45:00,359.23,359.5,359.06,359.3,37129.51905330584,359.23,359.5,359.06,359.3,37129.5191
2015-05-15 15:50:00,359.66,360.33,359.23,360.33,54065.790902182176,359.66,360.33,359.23,360.33,54065.7909
2015-05-15 15:55:00,360.34,360.45,359.51,360.38,68070.7849310607,360.34,360.45,359.51,360.38,68070.7849
2015-05-18 09:30:00,358.66,359.41,358.51,359.04,25078.7102377592,358.66,359.41,358.51,359.04,25078.7102
2015-05-18 09:35:00,359.37,360.15,358.86,359.92,24318.749321463467,359.37,360.15,358.86,359.92,24318.7493
2015-05-18 09:40:00,359.93,361.84,358.51,358.51,21713.169037020954,359.93,361.84,358.51,358.51,21713.169
2015-05-18 09:45:00,358.75,361.53,358.51,361.28,12376.506351101943,358.75,361.53,358.51,361.28,12376.5064
2015-05-18 09:50:00,361.53,362.0,361.03,361.08,17804.798610357182,361.53,362.0,361.03,361.08,17804.7986
2015-05-18 09:55:00,361.47,361.86,360.98,361.24,13136.467267397677,361.47,361.86,360.98,361.24,13136.4673
2015-05-18 10:00:00,361.07,362.45,361.07,361.18,39083.70426663772,361.07,362.45,361.07,361.18,39083.7043
2015-05-18 10:05:00,361.1,361.84,361.1,361.75,4994.02887851482,361.1,361.84,361.1,361.75,4994.0289
2015-05-18 10:10:00,361.75,361.99,360.89,361.92,7925.306698512648,361.75,361.99,360.89,361.92,7925.3067
2015-05-18 10:15:00,361.75,361.89,361.37,361.65,6079.687330365867,361.75,361.89,361.37,361.65,6079.6873
2015-05-18 10:20:00,361.6,361.79,361.26,361.26,6296.819020736077,361.6,361.79,361.26,361.26,6296.819
2015-05-18 10:25:00,361.39,361.48,360.36,360.36,7816.740853327544,361.39,361.48,360.36,360.36,7816.7409
2015-05-18 10:30:00,360.89,361.57,360.45,361.39,2931.277819997829,360.89,361.57,360.45,361.39,2931.2778
2015-05-18 10:35:00,361.45,361.57,360.9,361.0,10313.755292584952,361.45,361.57,360.9,361.0,10313.7553
2015-05-18 10:40:00,361.02,361.49,360.78,361.08,18781.891217023127,361.02,361.49,360.78,361.08,18781.8912
2015-05-18 10:45:00,361.23,361.54,361.07,361.54,6622.516556291391,361.23,361.54,361.07,361.54,6622.5166
2015-05-18 10:50:00,361.55,361.83,361.26,361.43,6405.384865921182,361.55,361.83,361.26,361.43,6405.3849
2015-05-18 10:55:00,361.6,361.63,360.85,360.94,7491.043317772229,361.6,361.63,360.85,360.94,7491.0433
2015-05-18 11:00:00,360.96,361.51,360.96,361.1,12050.80881554663,360.96,361.51,360.96,361.1,12050.8088
2015-05-18 11:05:00,361.31,362.43,361.26,362.42,13679.296493323202,361.31,362.43,361.26,362.42,13679.2965
2015-05-18 11:10:00,362.42,362.49,362.0,362.32,27358.592986646403,362.42,362.49,362.0,362.32,27358.593
2015-05-18 11:15:00,362.2,362.7,361.99,362.16,19758.98382368907,362.2,362.7,361.99,362.16,19758.9838
2015-05-18 11:20:00,362.32,362.85,362.25,362.3,4668.3313429595055,362.32,362.85,362.25,362.3,4668.3313
2015-05-18 11:25:00,362.5,362.52,362.1,362.51,9988.05775702964,362.5,362.52,362.1,362.51,9988.0578
2015-05-18 11:30:00,362.52,362.78,362.34,362.65,16393.44262295082,362.52,362.78,362.34,362.65,16393.4426
2015-05-18 11:35:00,362.68,363.14,362.68,363.13,8251.004234067963,362.68,363.14,362.68,363.13,8251.0042
2015-05-18 11:40:00,363.14,363.37,362.92,363.37,24210.18347627836,363.14,363.37,362.92,363.37,24210.1835
2015-05-18 11:45:00,363.51,363.83,363.37,363.55,7382.477472587125,363.51,363.83,363.37,363.55,7382.4775
2015-05-18 11:50:00,363.33,363.88,363.28,363.62,8576.701769623276,363.33,363.88,363.28,363.62,8576.7018
2015-05-18 11:55:00,363.71,363.72,363.01,363.29,4559.7654977744005,363.71,363.72,363.01,363.29,4559.7655
2015-05-18 12:00:00,363.3,363.68,363.13,363.39,3582.6728911084574,363.3,363.68,363.13,363.39,3582.6729
2015-05-18 12:05:00,363.09,363.38,363.09,363.31,4451.199652589296,363.09,363.38,363.09,363.31,4451.1997
2015-05-18 12:10:00,363.42,363.68,363.15,363.2,6513.950711106286,363.42,363.68,363.15,363.2,6513.9507
2015-05-18 12:15:00,363.2,363.21,362.91,363.04,4776.89718814461,363.2,363.21,362.91,363.04,4776.8972
2015-05-18 12:20:00,363.08,363.24,362.89,363.13,6296.819020736077,363.08,363.24,362.89,363.13,6296.819
2015-05-18 12:25:00,362.76,362.91,362.58,362.66,6948.214091846705,362.76,362.91,362.58,362.66,6948.2141
2015-05-18 12:30:00,362.72,363.06,362.57,362.86,4559.7654977744005,362.72,363.06,362.57,362.86,4559.7655
2015-05-18 12:35:00,362.97,363.15,362.85,362.85,2171.316903702096,362.97,363.15,362.85,362.85,2171.3169
2015-05-18 12:40:00,362.68,363.15,362.67,363.09,4234.067962219086,362.68,363.15,362.67,363.09,4234.068
2015-05-18 12:45:00,362.97,363.09,362.78,362.89,3256.975355553143,362.97,363.09,362.78,362.89,3256.9754
2015-05-18 12:50:00,363.02,363.15,362.88,363.08,4885.463033329715,363.02,363.15,362.88,363.08,4885.463
2015-05-18 12:55:00,362.99,363.0,362.77,362.97,2822.711974812724,362.99,363.0,362.77,362.97,2822.712
2015-05-18 13:00:00,362.98,363.08,362.83,362.99,1845.6193681467807,362.98,363.08,362.83,362.99,1845.6194
2015-05-18 13:05:00,362.86,363.03,362.78,362.83,3256.975355553143,362.86,363.03,362.78,362.83,3256.9754
2015-05-18 13:10:00,362.83,363.0,362.73,362.96,7925.306698512648,362.83,363.0,362.73,362.96,7925.3067
2015-05-18 13:15:00,362.87,362.98,362.8,362.84,3799.804581478667,362.87,362.98,362.8,362.84,3799.8046
2015-05-18 13:20:00,362.9,363.08,362.87,362.87,5428.292259255239,362.9,363.08,362.87,362.87,5428.2923
2015-05-18 13:25:00,362.75,362.92,362.44,362.65,4668.3313429595055,362.75,362.92,362.44,362.65,4668.3313
2015-05-18 13:30:00,362.87,363.13,362.66,362.87,3582.6728911084574,362.87,363.13,362.66,362.87,3582.6729
2015-05-18 13:35:00,362.66,363.17,362.63,363.06,5862.555639995658,362.66,363.17,362.63,363.06,5862.5556
2015-05-18 13:40:00,363.25,363.33,363.0,363.02,4016.936271848877,363.25,363.33,363.0,363.02,4016.9363
2015-05-18 13:45:00,363.14,364.01,363.12,364.01,11073.716208880687,363.14,364.01,363.12,364.01,11073.7162
2015-05-18 13:50:00,364.06,364.3,363.86,364.08,3474.1070459233524,364.06,364.3,363.86,364.08,3474.107
2015-05-18 13:55:00,364.26,364.64,363.94,364.64,8793.833459993486,364.26,364.64,363.94,364.64,8793.8335
2015-05-18 14:00:00,364.61,364.74,364.3,364.6,6405.384865921182,364.61,364.74,364.3,364.6,6405.3849
2015-05-18 14:05:00,364.6,365.09,364.6,364.9,7925.306698512648,364.6,365.09,364.6,364.9,7925.3067
2015-05-18 14:10:00,364.92,365.13,364.53,364.63,4234.067962219086,364.92,365.13,364.53,364.63,4234.068
2015-05-18 14:15:00,364.59,364.72,364.0,364.06,4125.502117033981,364.59,364.72,364.0,364.06,4125.5021
2015-05-18 14:20:00,363.99,364.06,363.81,363.89,5319.726414070134,363.99,364.06,363.81,363.89,5319.7264
2015-05-18 14:25:00,363.98,364.27,363.91,363.93,6079.687330365867,363.98,364.27,363.91,363.93,6079.6873
2015-05-18 14:30:00,363.9,364.35,363.89,364.19,6296.819020736077,363.9,364.35,363.89,364.19,6296.819
2015-05-18 14:35:00,364.11,364.38,364.03,364.23,5211.160568885029,364.11,364.38,364.03,364.23,5211.1606
2015-05-18 14:40:00,364.15,364.4,364.07,364.31,9553.79437628922,364.15,364.4,364.07,364.31,9553.7944
2015-05-18 14:45:00,364.21,364.42,364.0,364.16,12593.638041472152,364.21,364.42,364.0,364.16,12593.638
2015-05-18 14:50:00,364.17,364.17,363.6,363.6,21387.47150146564,364.17,364.17,363.6,363.6,21387.4715
2015-05-18 14:55:00,363.58,363.86,363.47,363.8,3691.2387362935615,363.58,363.86,363.47,363.8,3691.2387
2015-05-18 15:00:00,363.92,364.18,363.92,364.13,6513.950711106286,363.92,364.18,363.92,364.13,6513.9507
2015-05-18 15:05:00,363.98,363.98,363.48,363.56,5862.555639995658,363.98,363.98,363.48,363.56,5862.5556
2015-05-18 15:10:00,363.45,363.83,363.45,363.75,8251.004234067963,363.45,363.83,363.45,363.75,8251.0042
2015-05-18 15:15:00,363.67,364.13,363.61,364.13,5645.423949625448,363.67,364.13,363.61,364.13,5645.4239
2015-05-18 15:20:00,364.01,364.38,363.95,364.36,12267.940505916838,364.01,364.38,363.95,364.36,12267.9405
2015-05-18 15:25:00,364.37,364.37,363.85,364.18,7056.77993703181,364.37,364.37,363.85,364.18,7056.7799
2015-05-18 15:30:00,363.96,363.96,363.57,363.94,14873.520790359353,363.96,363.96,363.57,363.94,14873.5208
2015-05-18 15:35:00,363.91,364.13,363.87,364.11,5102.5947236999245,363.91,364.13,363.87,364.11,5102.5947
2015-05-18 15:40:00,364.11,364.3,364.03,364.1,11942.242970361523,364.11,364.3,364.03,364.1,11942.243
2015-05-18 15:45:00,364.08,364.24,363.69,363.97,18239.0619910976,364.08,364.24,363.69,363.97,18239.062
2015-05-18 15:50:00,363.97,364.75,363.97,364.75,21930.300727391164,363.97,364.75,363.97,364.75,21930.3007
2015-05-18 15:55:00,364.68,364.76,364.09,364.22,40603.62609922919,364.68,364.76,364.09,364.22,40603.6261
2015-05-19 09:30:00,364.76,365.68,364.21,365.34,28552.817283682554,364.76,365.68,364.21,365.34,28552.8173
2015-05-19 09:35:00,364.3,366.6,363.95,366.56,12702.203886657258,364.3,366.6,363.95,366.56,12702.2039
2015-05-19 09:40:00,366.37,368.09,366.37,367.84,46683.31342959505,366.37,368.09,366.37,367.84,46683.3134
2015-05-19 09:45:00,367.76,367.93,366.91,366.91,26490.066225165563,367.76,367.93,366.91,366.91,26490.0662
2015-05-19 09:50:00,367.07,367.35,366.71,367.22,17261.969384431657,367.07,367.35,366.71,367.22,17261.9694
2015-05-19 09:55:00,367.29,368.42,367.11,368.35,26490.066225165563,367.29,368.42,367.11,368.35,26490.0662
2015-05-19 10:00:00,368.17,368.4,366.95,367.33,22907.393334057106,368.17,368.4,366.95,367.33,22907.3933
2015-05-19 10:05:00,367.08,367.62,366.8,366.83,35175.333839973944,367.08,367.62,366.8,366.83,35175.3338
2015-05-19 10:10:00,366.62,367.75,365.27,367.44,45054.82575181848,366.62,367.75,365.27,367.44,45054.8258
2015-05-19 10:15:00,367.71,367.99,367.23,367.85,15416.350016284878,367.71,367.99,367.23,367.85,15416.35
2015-05-19 10:20:00,367.83,368.3,367.11,368.17,22581.69579850179,367.83,368.3,367.11,368.17,22581.6958
2015-05-19 10:25:00,368.24,368.54,368.0,368.23,14764.95494517425,368.24,368.54,368.0,368.23,14764.9549
2015-05-19 10:30:00,368.23,368.5,367.43,367.7,10313.755292584952,368.23,368.5,367.43,367.7,10313.7553
2015-05-19 10:35:00,367.83,368.13,367.54,367.59,4885.463033329715,367.83,368.13,367.54,367.59,4885.463
2015-05-19 10:40:00,367.75,367.93,367.34,367.85,14764.95494517425,367.75,367.93,367.34,367.85,14764.9549
2015-05-19 10:45:00,367.79,367.89,367.57,367.74,5753.989794810553,367.79,367.89,367.57,367.74,5753.9898
2015-05-19 10:50:00,367.75,367.77,367.2,367.21,6948.214091846705,367.75,367.77,367.2,367.21,6948.2141
2015-05-19 10:55:00,367.27,367.59,367.24,367.38,10096.623602214744,367.27,367.59,367.24,367.38,10096.6236
2015-05-19 11:00:00,367.24,367.44,366.04,366.05,6405.384865921182,367.24,367.44,366.04,366.05,6405.3849
2015-05-19 11:05:00,366.12,366.37,365.49,365.5,6296.819020736077,366.12,366.37,365.49,365.5,6296.819
2015-05-19 11:10:00,365.6,365.92,365.32,365.32,7382.477472587125,365.6,365.92,365.32,365.32,7382.4775
2015-05-19 11:15:00,365.33,365.53,364.83,364.89,20736.07643035501,365.33,365.53,364.83,364.89,20736.0764
2015-05-19 11:20:00,364.9,365.09,364.39,364.55,8251.004234067963,364.9,365.09,364.39,364.55,8251.0042
2015-05-19 11:25:00,364.41,364.91,364.3,364.4,17261.969384431657,364.41,364.91,364.3,364.4,17261.9694
2015-05-19 11:30:00,364.57,365.03,364.3,364.95,13027.901422212572,364.57,365.03,364.3,364.95,13027.9014
2015-05-19 11:35:00,364.79,364.95,364.32,364.76,7165.345782216915,364.79,364.95,364.32,364.76,7165.3458
2015-05-19 11:40:00,364.73,365.41,364.57,365.26,8033.872543697753,364.73,365.41,364.57,365.26,8033.8725
2015-05-19 11:45:00,365.07,365.34,364.76,364.87,6296.819020736077,365.07,365.34,364.76,364.87,6296.819
2015-05-19 11:50:00,365.17,365.51,365.1,365.23,1519.921832591467,365.17,365.51,365.1,365.23,1519.9218
2015-05-19 11:55:00,365.52,366.09,365.42,365.89,10313.755292584952,365.52,366.09,365.42,365.89,10313.7553
2015-05-19 12:00:00,365.79,365.97,365.64,365.81,11182.282054065792,365.79,365.97,365.64,365.81,11182.2821
2015-05-19 12:05:00,365.78,365.78,365.22,365.22,3908.370426663772,365.78,365.78,365.22,365.22,3908.3704
2015-05-19 12:10:00,365.45,365.8,365.34,365.48,4994.02887851482,365.45,365.8,365.34,365.48,4994.0289
2015-05-19 12:15:00,365.59,365.59,364.86,365.11,19867.549668874173,365.59,365.59,364.86,365.11,19867.5497
2015-05-19 12:20:00,365.01,365.52,365.01,365.35,6405.384865921182,365.01,365.52,365.01,365.35,6405.3849
2015-05-19 12:25:00,365.64,365.64,365.06,365.11,6839.648246661601,365.64,365.64,365.06,365.11,6839.6482
2015-05-19 12:30:00,365.24,365.46,364.79,365.09,27901.422212571924,365.24,365.46,364.79,365.09,27901.4222
2015-05-19 12:35:00,365.41,365.48,365.23,365.4,10530.886982955162,365.41,365.48,365.23,365.4,10530.887
2015-05-19 12:40:00,365.45,365.79,365.22,365.62,8251.004234067963,365.45,365.79,365.22,365.62,8251.0042
2015-05-19 12:45:00,365.7,365.74,365.48,365.71,8576.701769623276,365.7,365.74,365.48,365.71,8576.7018
2015-05-19 12:50:00,365.81,365.81,364.91,365.38,16502.008468135926,365.81,365.81,364.91,365.38,16502.0085
2015-05-19 12:55:00,365.35,365.35,364.92,365.19,27575.724677016613,365.35,365.35,364.92,365.19,27575.7247
2015-05-19 13:00:00,365.11,365.22,365.07,365.07,3799.804581478667,365.11,365.22,365.07,365.07,3799.8046
2015-05-19 13:05:00,365.11,365.11,364.63,364.96,9770.92606665943,365.11,365.11,364.63,364.96,9770.9261
2015-05-19 13:10:00,364.96,365.06,364.7,364.98,8142.438388882858,364.96,365.06,364.7,364.98,8142.4384
2015-05-19 13:15:00,364.98,365.75,364.97,365.57,7056.77993703181,364.98,365.75,364.97,365.57,7056.7799
2015-05-19 13:20:00,365.56,365.58,365.09,365.09,9336.662685919013,365.56,365.58,365.09,365.09,9336.6627
2015-05-19 13:25:00,365.16,365.67,365.11,365.53,4776.89718814461,365.16,365.67,365.11,365.53,4776.8972
2015-05-19 13:30:00,365.49,365.95,365.36,365.95,9445.228531104114,365.49,365.95,365.36,365.95,9445.2285
2015-05-19 13:35:00,365.95,366.29,365.93,366.29,6296.819020736077,365.95,366.29,365.93,366.29,6296.819
2015-05-19 13:40:00,366.31,366.59,366.11,366.59,9662.360221474324,366.31,366.59,366.11,366.59,9662.3602
2015-05-19 13:45:00,366.43,366.6,366.08,366.52,4668.3313429595055,366.43,366.6,366.08,366.52,4668.3313
2015-05-19 13:50:00,366.64,366.64,365.93,365.93,8142.438388882858,366.64,366.64,365.93,365.93,8142.4384
2015-05-19 13:55:00,365.93,366.04,365.71,365.93,7816.740853327544,365.93,366.04,365.71,365.93,7816.7409
2015-05-19 14:00:00,365.9,366.04,365.81,366.02,4668.3313429595055,365.9,366.04,365.81,366.02,4668.3313
2015-05-19 14:05:00,366.06,366.55,366.01,366.43,7056.77993703181,366.06,366.55,366.01,366.43,7056.7799
2015-05-19 14:10:00,366.28,366.28,365.95,366.06,6079.687330365867,366.28,366.28,365.95,366.06,6079.6873
2015-05-19 14:15:00,366.06,366.2,365.57,365.62,10856.584518510475,366.06,366.2,365.57,365.62,10856.5845
2015-05-19 14:20:00,365.59,365.61,365.06,365.29,9119.5309955488,365.59,365.61,365.06,365.29,9119.531
2015-05-19 14:25:00,365.6,365.73,365.35,365.67,6296.819020736077,365.6,365.73,365.35,365.67,6296.819
2015-05-19 14:30:00,365.57,365.66,365.26,365.26,6513.950711106286,365.57,365.66,365.26,365.26,6513.9507
2015-05-19 14:35:00,365.25,365.34,364.56,364.74,12159.374660731732,365.25,365.34,364.56,364.74,12159.3747
2015-05-19 14:40:00,364.75,364.84,364.59,364.66,10748.018673325372,364.75,364.84,364.59,364.66,10748.0187
2015-05-19 14:45:00,364.65,364.91,364.54,364.81,7165.345782216915,364.65,364.91,364.54,364.81,7165.3458
2015-05-19 14:50:00,364.69,364.98,364.63,364.9,9119.5309955488,364.69,364.98,364.63,364.9,9119.531
2015-05-19 14:55:00,364.83,364.97,364.68,364.8,7056.77993703181,364.83,364.97,364.68,364.8,7056.7799
2015-05-19 15:00:00,364.76,364.76,364.3,364.3,9010.965150363696,364.76,364.76,364.3,364.3,9010.9652
2015-05-19 15:05:00,364.35,364.36,363.86,363.97,6079.687330365867,364.35,364.36,363.86,363.97,6079.6873
2015-05-19 15:10:00,363.84,363.84,362.88,362.92,12593.638041472152,363.84,363.84,362.88,362.92,12593.638
2015-05-19 15:15:00,362.92,363.21,362.88,362.89,6839.648246661601,362.92,363.21,362.88,362.89,6839.6482
2015-05-19 15:20:00,362.98,363.39,362.98,363.3,15307.784171099773,362.98,363.39,362.98,363.3,15307.7842
2015-05-19 15:25:00,363.2,363.37,363.13,363.32,5428.292259255239,363.2,363.37,363.13,363.32,5428.2923
2015-05-19 15:30:00,363.27,363.71,363.22,363.71,8251.004234067963,363.27,363.71,363.22,363.71,8251.0042
2015-05-19 15:35:00,363.61,363.86,363.21,363.35,12376.506351101943,363.61,363.86,363.21,363.35,12376.5064
2015-05-19 15:40:00,363.25,363.59,363.24,363.55,11616.54543480621,363.25,363.59,363.24,363.55,11616.5454
2015-05-19 15:45:00,363.59,363.88,363.37,363.7,18673.325371838026,363.59,363.88,363.37,363.7,18673.3254
2015-05-19 15:50:00,363.55,363.71,362.91,363.35,43534.90391922701,363.55,363.71,362.91,363.35,43534.9039
2015-05-19 15:55:00,363.35,364.45,363.33,363.99,58191.29301921616,363.35,364.45,363.33,363.99,58191.293
2015-05-20 09:30:00,363.37,365.68,363.17,363.43,40169.36271848877,363.37,365.68,363.17,363.43,40169.3627
2015-05-20 09:35:00,364.23,364.25,362.12,362.22,19216.154597763543,364.23,364.25,362.12,362.22,19216.1546
2015-05-20 09:40:00,362.19,362.31,360.71,361.61,34741.070459233524,362.19,362.31,360.71,361.61,34741.0705
2015-05-20 09:45:00,361.37,362.5,360.96,362.0,39192.27011182282,361.37,362.5,360.96,362.0,39192.2701
2015-05-20 09:50:00,362.22,363.43,362.08,363.16,38975.13842145261,362.22,363.43,362.08,363.16,38975.1384
2015-05-20 09:55:00,363.18,363.3,362.36,363.29,14439.257409618936,363.18,363.3,362.36,363.29,14439.2574
2015-05-20 10:00:00,363.02,363.54,362.56,362.96,15742.04755184019,363.02,363.54,362.56,362.96,15742.0476
2015-05-20 10:05:00,363.32,364.65,362.88,364.4,40169.36271848877,363.32,364.65,362.88,364.4,40169.3627
2015-05-20 10:10:00,364.53,364.76,363.84,364.76,15416.350016284878,364.53,364.76,363.84,364.76,15416.35
2015-05-20 10:15:00,364.76,365.68,364.43,365.36,26815.76376072088,364.76,365.68,364.43,365.36,26815.7638
2015-05-20 10:20:00,365.19,365.66,365.08,365.4,12810.769731842363,365.19,365.66,365.08,365.4,12810.7697
2015-05-20 10:25:00,365.66,366.48,365.39,365.39,14004.994028878516,365.66,366.48,365.39,365.39,14004.994
2015-05-20 10:30:00,365.45,365.9,365.2,365.68,6948.214091846705,365.45,365.9,365.2,365.68,6948.2141
2015-05-20 10:35:00,365.68,366.24,365.4,366.24,26164.368689610248,365.68,366.24,365.4,366.24,26164.3687
2015-05-20 10:40:00,366.27,366.6,365.95,366.16,12919.335577027468,366.27,366.6,365.95,366.16,12919.3356
2015-05-20 10:45:00,366.6,366.65,366.16,366.36,11182.282054065792,366.6,366.65,366.16,366.36,11182.2821
2015-05-20 10:50:00,366.51,366.95,366.38,366.4,9010.965150363696,366.51,366.95,366.38,366.4,9010.9652
2015-05-20 10:55:00,366.46,366.67,366.01,366.6,15090.652480729565,366.46,366.67,366.01,366.6,15090.6525
2015-05-20 11:00:00,366.63,366.91,366.57,366.7,8359.570079253068,366.63,366.91,366.57,366.7,8359.5701
2015-05-20 11:05:00,366.75,366.88,366.68,366.81,4885.463033329715,366.75,366.88,366.68,366.81,4885.463
2015-05-20 11:10:00,366.83,367.22,366.66,367.01,6839.648246661601,366.83,367.22,366.66,367.01,6839.6482
2015-05-20 11:15:00,367.01,367.19,366.4,366.9,5211.160568885029,367.01,367.19,366.4,366.9,5211.1606
2015-05-20 11:20:00,366.68,367.25,366.46,367.16,11942.242970361523,366.68,367.25,366.46,367.16,11942.243
2015-05-20 11:25:00,367.17,367.44,366.86,367.01,13679.296493323202,367.17,367.44,366.86,367.01,13679.2965
2015-05-20 11:30:00,366.86,367.26,366.86,367.15,7491.043317772229,366.86,367.26,366.86,367.15,7491.0433
2015-05-20 11:35:00,367.21,367.21,366.46,367.05,5753.989794810553,367.21,367.21,366.46,367.05,5753.9898
2015-05-20 11:40:00,367.07,367.07,366.41,366.72,5971.121485180763,367.07,367.07,366.41,366.72,5971.1215
2015-05-20 11:45:00,366.74,366.96,366.6,366.6,3799.804581478667,366.74,366.96,366.6,366.6,3799.8046
2015-05-20 11:50:00,366.6,366.97,366.37,366.81,34958.202149603734,366.6,366.97,366.37,366.81,34958.2021
2015-05-20 11:55:00,366.75,367.71,366.75,367.71,11182.282054065792,366.75,367.71,366.75,367.71,11182.2821
2015-05-20 12:00:00,367.57,367.65,367.36,367.65,5319.726414070134,367.57,367.65,367.36,367.65,5319.7264
2015-05-20 12:05:00,367.8,368.15,367.66,368.13,4234.067962219086,367.8,368.15,367.66,368.13,4234.068
2015-05-20 12:10:00,368.0,368.01,367.19,367.43,7273.91162740202,368.0,368.01,367.19,367.43,7273.9116
2015-05-20 12:15:00,367.64,367.68,367.22,367.23,5536.858104440344,367.64,367.68,367.22,367.23,5536.8581
2015-05-20 12:20:00,367.16,367.73,367.16,367.47,11942.242970361523,367.16,367.73,367.16,367.47,11942.243
2015-05-20 12:25:00,367.54,367.56,366.97,366.97,3799.804581478667,367.54,367.56,366.97,366.97,3799.8046
2015-05-20 12:30:00,367.04,367.16,366.66,366.74,4994.02887851482,367.04,367.16,366.66,366.74,4994.0289
2015-05-20 12:35:00,366.66,366.89,366.66,366.74,3908.370426663772,366.66,366.89,366.66,366.74,3908.3704
2015-05-20 12:40:00,366.71,367.03,366.7,367.03,6188.253175550972,366.71,367.03,366.7,367.03,6188.2532
2015-05-20 12:45:00,367.17,367.33,366.9,367.14,4342.633807404191,367.17,367.33,366.9,367.14,4342.6338
2015-05-20 12:50:00,367.12,367.33,366.96,367.33,8468.135924438173,367.12,367.33,366.96,367.33,8468.1359
2015-05-20 12:55:00,367.33,367.46,367.23,367.46,4016.936271848877,367.33,367.46,367.23,367.46,4016.9363
2015-05-20 13:00:00,367.48,367.48,366.86,367.18,4668.3313429595055,367.48,367.48,366.86,367.18,4668.3313
2015-05-20 13:05:00,367.35,367.35,366.83,366.83,3148.4095103680384,367.35,367.35,366.83,366.83,3148.4095
2015-05-20 13:10:00,366.82,367.01,366.6,366.99,5753.989794810553,366.82,367.01,366.6,366.99,5753.9898
2015-05-20 13:15:00,367.03,367.29,366.98,367.21,4559.7654977744005,367.03,367.29,366.98,367.21,4559.7655
2015-05-20 13:20:00,367.2,367.21,366.97,367.0,3474.1070459233524,367.2,367.21,366.97,367.0,3474.107
2015-05-20 13:25:00,366.98,367.63,366.97,367.63,3691.2387362935615,366.98,367.63,366.97,367.63,3691.2387
2015-05-20 13:30:00,367.47,368.26,367.45,367.99,17370.535229616762,367.47,368.26,367.45,367.99,17370.5352
2015-05-20 13:35:00,368.0,368.05,367.75,367.78,6513.950711106286,368.0,368.05,367.75,367.78,6513.9507
2015-05-20 13:40:00,367.81,368.15,367.81,368.15,10748.018673325372,367.81,368.15,367.81,368.15,10748.0187
2015-05-20 13:45:00,368.05,368.4,368.04,368.21,6513.950711106286,368.05,368.4,368.04,368.21,6513.9507
2015-05-20 13:50:00,368.13,368.42,368.07,368.26,7491.043317772229,368.13,368.42,368.07,368.26,7491.0433
2015-05-20 13:55:00,368.33,369.02,368.13,368.94,6188.253175550972,368.33,369.02,368.13,368.94,6188.2532
2015-05-20 14:00:00,368.84,370.06,368.78,368.88,19867.549668874173,368.84,370.06,368.78,368.88,19867.5497
2015-05-20 14:05:00,368.92,369.73,368.92,369.53,7165.345782216915,368.92,369.73,368.92,369.53,7165.3458
2015-05-20 14:10:00,369.54,369.61,369.2,369.55,10205.189447399847,369.54,369.61,369.2,369.55,10205.1894
2015-05-20 14:15:00,369.54,370.37,369.42,370.33,15199.218325914668,369.54,370.37,369.42,370.33,15199.2183
2015-05-20 14:20:00,370.23,370.5,369.9,369.92,12593.638041472152,370.23,370.5,369.9,369.92,12593.638
2015-05-20 14:25:00,370.0,371.22,369.84,371.07,15850.613397025296,370.0,371.22,369.84,371.07,15850.6134
2015-05-20 14:30:00,371.15,371.58,370.77,371.06,18021.930300727392,371.15,371.58,370.77,371.06,18021.9303
2015-05-20 14:35:00,371.22,371.29,370.83,371.2,9119.5309955488,371.22,371.29,370.83,371.2,9119.531
2015-05-20 14:40:00,371.21,371.39,370.91,371.09,8359.570079253068,371.21,371.39,370.91,371.09,8359.5701
2015-05-20 14:45:00,371.24,371.65,370.85,370.97,12485.072196287048,371.24,371.65,370.85,370.97,12485.0722
2015-05-20 14:50:00,370.87,371.06,370.46,370.96,64596.67788513734,370.87,371.06,370.46,370.96,64596.6779
2015-05-20 14:55:00,370.83,371.34,370.77,371.01,29855.60742590381,370.83,371.34,370.77,371.01,29855.6074
2015-05-20 15:00:00,371.14,371.33,370.51,370.85,12376.506351101943,371.14,371.33,370.51,370.85,12376.5064
2015-05-20 15:05:00,370.72,371.19,370.57,371.08,9770.92606665943,370.72,371.19,370.57,371.08,9770.9261
2015-05-20 15:10:00,371.0,371.34,370.52,370.83,16936.271848876346,371.0,371.34,370.52,370.83,16936.2718
2015-05-20 15:15:00,370.55,370.6,369.2,369.2,23341.65671479753,370.55,370.6,369.2,369.2,23341.6567
2015-05-20 15:20:00,369.35,369.4,368.52,369.36,11073.716208880687,369.35,369.4,368.52,369.36,11073.7162
2015-05-20 15:25:00,369.13,369.78,369.13,369.78,7925.306698512648,369.13,369.78,369.13,369.78,7925.3067
2015-05-20 15:30:00,369.83,369.83,369.38,369.72,12593.638041472152,369.83,369.83,369.38,369.72,12593.638
2015-05-20 15:35:00,369.56,369.73,369.23,369.33,22255.99826294648,369.56,369.73,369.23,369.33,22255.9983
2015-05-20 15:40:00,369.28,369.39,368.64,368.69,23450.22255998263,369.28,369.39,368.64,368.69,23450.2226
2015-05-20 15:45:00,368.66,369.16,368.45,369.16,23233.09086961242,368.66,369.16,368.45,369.16,23233.0909
2015-05-20 15:50:00,369.17,369.17,368.46,368.83,40495.06025404408,369.17,369.17,368.46,368.83,40495.0603
2015-05-20 15:55:00,368.73,369.57,368.68,369.36,76430.35501031375,368.73,369.57,368.68,369.36,76430.355
2015-05-21 09:30:00,368.66,369.73,366.57,367.05,31918.3584844208,368.66,369.73,366.57,367.05,31918.3585
2015-05-21 09:35:00,367.0,369.16,366.63,368.6,13027.901422212572,367.0,369.16,366.63,368.6,13027.9014
2015-05-21 09:40:00,368.62,369.23,368.08,368.08,11399.413744436,368.62,369.23,368.08,368.08,11399.4137
2015-05-21 09:45:00,367.72,367.8,366.7,367.02,16719.140158506136,367.72,367.8,366.7,367.02,16719.1402
2015-05-21 09:50:00,367.18,368.21,366.6,367.76,22364.564108131584,367.18,368.21,366.6,367.76,22364.5641
2015-05-21 09:55:00,367.65,367.91,366.83,367.91,7599.609162957334,367.65,367.91,366.83,367.91,7599.6092
2015-05-21 10:00:00,367.91,368.38,367.4,367.42,14113.55987406362,367.91,368.38,367.4,367.42,14113.5599
2015-05-21 10:05:00,367.39,368.29,367.39,367.8,20301.8130496146,367.39,368.29,367.39,367.8,20301.813
2015-05-21 10:10:00,367.8,368.16,367.74,367.84,4559.7654977744005,367.8,368.16,367.74,367.84,4559.7655
2015-05-21 10:15:00,367.84,367.91,367.33,367.84,9336.662685919013,367.84,367.91,367.33,367.84,9336.6627
2015-05-21 10:20:00,367.83,369.18,367.72,368.9,22798.827488872,367.83,369.18,367.72,368.9,22798.8275
2015-05-21 10:25:00,368.93,368.93,367.83,368.33,16610.57431332103,368.93,368.93,367.83,368.33,16610.5743
2015-05-21 10:30:00,368.09,368.74,368.09,368.47,9988.05775702964,368.09,368.74,368.09,368.47,9988.0578
2015-05-21 10:35:00,368.57,368.58,367.52,367.91,8685.267614808381,368.57,368.58,367.52,367.91,8685.2676
2015-05-21 10:40:00,367.78,368.26,367.78,368.15,4885.463033329715,367.78,368.26,367.78,368.15,4885.463
2015-05-21 10:45:00,368.16,368.23,367.7,368.23,4776.89718814461,368.16,368.23,367.7,368.23,4776.8972
2015-05-21 10:50:00,368.17,368.22,367.59,367.88,15199.218325914668,368.17,368.22,367.59,367.88,15199.2183
2015-05-21 10:55:00,367.91,368.15,367.78,368.02,5536.858104440344,367.91,368.15,367.78,368.02,5536.8581
2015-05-21 11:00:00,368.08,368.66,367.95,368.66,10096.623602214744,368.08,368.66,367.95,368.66,10096.6236
2015-05-21 11:05:00,368.89,369.16,368.62,368.85,7491.043317772229,368.89,369.16,368.62,368.85,7491.0433
2015-05-21 11:10:00,368.9,369.28,368.83,369.05,14113.55987406362,368.9,369.28,368.83,369.05,14113.5599
2015-05-21 11:15:00,369.08,369.78,369.08,369.28,9662.360221474324,369.08,369.78,369.08,369.28,9662.3602
2015-05-21 11:20:00,369.15,369.78,368.62,369.78,9988.05775702964,369.15,369.78,368.62,369.78,9988.0578
2015-05-21 11:25:00,369.66,369.66,369.11,369.25,2931.277819997829,369.66,369.66,369.11,369.25,2931.2778
2015-05-21 11:30:00,369.13,369.24,368.62,368.62,4994.02887851482,369.13,369.24,368.62,368.62,4994.0289
2015-05-21 11:35:00,368.78,369.03,368.44,368.62,11073.716208880687,368.78,369.03,368.44,368.62,11073.7162
2015-05-21 11:40:00,368.53,368.54,367.74,368.36,12485.072196287048,368.53,368.54,367.74,368.36,12485.0722
2015-05-21 11:45:00,368.12,368.68,368.08,368.39,5536.858104440344,368.12,368.68,368.08,368.39,5536.8581
2015-05-21 11:50:00,368.39,368.73,368.3,368.56,5536.858104440344,368.39,368.73,368.3,368.56,5536.8581
2015-05-21 11:55:00,368.49,368.84,368.44,368.44,3256.975355553143,368.49,368.84,368.44,368.44,3256.9754
2015-05-21 12:00:00,368.34,369.07,368.34,369.02,4994.02887851482,368.34,369.07,368.34,369.02,4994.0289
2015-05-21 12:05:00,368.9,369.1,368.74,368.74,3365.541200738248,368.9,369.1,368.74,368.74,3365.5412
2015-05-21 12:10:00,368.78,368.85,368.75,368.75,434.2633807404191,368.78,368.85,368.75,368.75,434.2634
2015-05-21 12:15:00,368.49,368.68,368.26,368.67,9553.79437628922,368.49,368.68,368.26,368.67,9553.7944
2015-05-21 12:20:00,368.72,368.82,368.4,368.55,5536.858104440344,368.72,368.82,368.4,368.55,5536.8581
2015-05-21 12:25:00,368.75,368.92,368.72,368.73,7056.77993703181,368.75,368.92,368.72,368.73,7056.7799
2015-05-21 12:30:00,368.76,369.58,368.76,369.5,8251.004234067963,368.76,369.58,368.76,369.5,8251.0042
2015-05-21 12:35:00,369.55,369.64,369.16,369.16,1628.4876777765714,369.55,369.64,369.16,369.16,1628.4877
2015-05-21 12:40:00,369.27,369.48,369.19,369.48,3474.1070459233524,369.27,369.48,369.19,369.48,3474.107
2015-05-21 12:45:00,369.34,369.41,369.14,369.39,4559.7654977744005,369.34,369.41,369.14,369.39,4559.7655
2015-05-21 12:50:00,369.31,369.37,369.27,369.27,1194.2242970361524,369.31,369.37,369.27,369.27,1194.2243
2015-05-21 12:55:00,369.27,369.39,369.07,369.07,5319.726414070134,369.27,369.39,369.07,369.07,5319.7264
2015-05-21 13:00:00,369.09,369.22,368.77,369.09,3691.2387362935615,369.09,369.22,368.77,369.09,3691.2387
2015-05-21 13:05:00,369.2,369.42,369.13,369.32,2497.01443925741,369.2,369.42,369.13,369.32,2497.0144
2015-05-21 13:10:00,369.28,369.36,368.99,369.25,5862.555639995658,369.28,369.36,368.99,369.25,5862.5556
2015-05-21 13:15:00,369.12,369.16,369.09,369.16,434.2633807404191,369.12,369.16,369.09,369.16,434.2634
2015-05-21 13:20:00,369.15,369.15,368.76,368.76,2714.14612962762,369.15,369.15,368.76,368.76,2714.1461
2015-05-21 13:25:00,368.87,368.94,368.65,368.74,5971.121485180763,368.87,368.94,368.65,368.74,5971.1215
2015-05-21 13:30:00,368.62,369.07,368.62,369.07,5428.292259255239,368.62,369.07,368.62,369.07,5428.2923
2015-05-21 13:35:00,368.92,369.01,368.78,368.88,5753.989794810553,368.92,369.01,368.78,368.88,5753.9898
2015-05-21 13:40:00,368.88,368.94,368.51,368.67,4776.89718814461,368.88,368.94,368.51,368.67,4776.8972
2015-05-21 13:45:00,368.63,368.79,368.55,368.66,4125.502117033981,368.63,368.79,368.55,368.66,4125.5021
2015-05-21 13:50:00,368.63,368.73,368.25,368.48,8033.872543697753,368.63,368.73,368.25,368.48,8033.8725
2015-05-21 13:55:00,368.44,368.44,368.15,368.28,5971.121485180763,368.44,368.44,368.15,368.28,5971.1215
2015-05-21 14:00:00,368.18,368.32,367.95,367.98,6296.819020736077,368.18,368.32,367.95,367.98,6296.819
2015-05-21 14:05:00,368.08,368.18,367.84,367.89,4776.89718814461,368.08,368.18,367.84,367.89,4776.8972
2015-05-21 14:10:00,368.0,368.24,367.79,368.07,6622.516556291391,368.0,368.24,367.79,368.07,6622.5166
2015-05-21 14:15:00,368.06,368.12,367.91,368.05,2822.711974812724,368.06,368.12,367.91,368.05,2822.712
2015-05-21 14:20:00,368.14,368.6,368.1,368.51,6513.950711106286,368.14,368.6,368.1,368.51,6513.9507
2015-05-21 14:25:00,368.57,368.85,368.41,368.78,3582.6728911084574,368.57,368.85,368.41,368.78,3582.6729
2015-05-21 14:30:00,368.72,369.13,368.72,369.08,3908.370426663772,368.72,369.13,368.72,369.08,3908.3704
2015-05-21 14:35:00,368.99,369.24,368.72,368.85,9662.360221474324,368.99,369.24,368.72,368.85,9662.3602
2015-05-21 14:40:00,368.85,369.23,368.85,369.2,3691.2387362935615,368.85,369.23,368.85,369.2,3691.2387
2015-05-21 14:45:00,369.1,369.29,369.0,369.07,2714.14612962762,369.1,369.29,369.0,369.07,2714.1461
2015-05-21 14:50:00,369.18,369.32,368.97,369.1,3474.1070459233524,369.18,369.32,368.97,369.1,3474.107
2015-05-21 14:55:00,369.11,369.17,368.85,369.08,3256.975355553143,369.11,369.17,368.85,369.08,3256.9754
2015-05-21 15:00:00,369.08,369.13,368.91,368.91,3474.1070459233524,369.08,369.13,368.91,368.91,3474.107
2015-05-21 15:05:00,368.99,369.3,368.95,369.3,6731.082401476496,368.99,369.3,368.95,369.3,6731.0824
2015-05-21 15:10:00,369.2,369.36,369.17,369.2,4885.463033329715,369.2,369.36,369.17,369.2,4885.463
2015-05-21 15:15:00,369.31,369.31,369.03,369.24,6079.687330365867,369.31,369.31,369.03,369.24,6079.6873
2015-05-21 15:20:00,369.04,369.14,368.86,368.86,4451.199652589296,369.04,369.14,368.86,368.86,4451.1997
2015-05-21 15:25:00,368.99,369.13,368.85,369.06,5862.555639995658,368.99,369.13,368.85,369.06,5862.5556
2015-05-21 15:30:00,369.08,369.2,368.97,369.02,5319.726414070134,369.08,369.2,368.97,369.02,5319.7264
2015-05-21 15:35:00,369.03,369.36,369.03,369.27,11616.54543480621,369.03,369.36,369.03,369.27,11616.5454
2015-05-21 15:40:00,369.36,369.96,369.36,369.77,10856.584518510475,369.36,369.96,369.36,369.77,10856.5845
2015-05-21 15:45:00,369.79,369.9,369.65,369.71,8251.004234067963,369.79,369.9,369.65,369.71,8251.0042
2015-05-21 15:50:00,369.71,369.82,369.25,369.43,16502.008468135926,369.71,369.82,369.25,369.43,16502.0085
2015-05-21 15:55:00,369.43,369.75,369.36,369.37,35826.728911084574,369.43,369.75,369.36,369.37,35826.7289
2015-05-22 09:30:00,367.69,370.09,366.05,369.33,49180.32786885246,367.69,370.09,366.05,369.33,49180.3279
2015-05-22 09:35:00,369.26,369.91,369.09,369.14,19216.154597763543,369.26,369.91,369.09,369.14,19216.1546
2015-05-22 09:40:00,369.14,369.91,368.95,369.64,20953.20812072522,369.14,369.91,368.95,369.64,20953.2081
2015-05-22 09:45:00,369.52,369.79,369.08,369.12,24861.578547388992,369.52,369.79,369.08,369.12,24861.5785
2015-05-22 09:50:00,369.09,369.44,368.5,368.78,29095.64650960808,369.09,369.44,368.5,368.78,29095.6465
2015-05-22 09:55:00,368.92,369.34,368.5,368.5,13570.730648138097,368.92,369.34,368.5,368.5,13570.7306
2015-05-22 10:00:00,368.55,369.01,368.17,368.51,17153.403539246552,368.55,369.01,368.17,368.51,17153.4035
2015-05-22 10:05:00,368.53,368.96,368.53,368.66,11073.716208880687,368.53,368.96,368.53,368.66,11073.7162
2015-05-22 10:10:00,368.85,369.01,368.44,368.5,9119.5309955488,368.85,369.01,368.44,368.5,9119.531
2015-05-22 10:15:00,368.55,369.08,368.52,368.85,16393.44262295082,368.55,369.08,368.52,368.85,16393.4426
2015-05-22 10:20:00,368.77,368.95,368.11,368.65,13787.862338508306,368.77,368.95,368.11,368.65,13787.8623
2015-05-22 10:25:00,368.7,368.9,368.49,368.71,7165.345782216915,368.7,368.9,368.49,368.71,7165.3458
2015-05-22 10:30:00,368.94,368.94,368.44,368.44,7056.77993703181,368.94,368.94,368.44,368.44,7056.7799
2015-05-22 10:35:00,368.46,368.79,368.38,368.57,8251.004234067963,368.46,368.79,368.38,368.57,8251.0042
2015-05-22 10:40:00,368.58,368.75,368.28,368.6,7599.609162957334,368.58,368.75,368.28,368.6,7599.6092
2015-05-22 10:45:00,368.76,368.78,368.25,368.33,3799.804581478667,368.76,368.78,368.25,368.33,3799.8046
2015-05-22 10:50:00,368.35,368.39,368.03,368.38,2714.14612962762,368.35,368.39,368.03,368.38,2714.1461
2015-05-22 10:55:00,368.44,368.71,368.39,368.6,2388.448594072305,368.44,368.71,368.39,368.6,2388.4486
2015-05-22 11:00:00,368.6,368.6,368.26,368.5,7165.345782216915,368.6,368.6,368.26,368.5,7165.3458
2015-05-22 11:05:00,368.48,368.5,367.56,367.86,11507.979589621104,368.48,368.5,367.56,367.86,11507.9796
2015-05-22 11:10:00,367.91,367.91,367.42,367.64,8251.004234067963,367.91,367.91,367.42,367.64,8251.0042
2015-05-22 11:15:00,367.57,368.38,367.5,368.38,6513.950711106286,367.57,368.38,367.5,368.38,6513.9507
2015-05-22 11:20:00,368.26,368.67,368.14,368.62,14330.69156443383,368.26,368.67,368.14,368.62,14330.6916
2015-05-22 11:25:00,368.81,368.81,368.53,368.55,4125.502117033981,368.81,368.81,368.53,368.55,4125.5021
2015-05-22 11:30:00,368.58,368.73,368.34,368.35,14004.994028878516,368.58,368.73,368.34,368.35,14004.994
2015-05-22 11:35:00,368.36,368.51,368.22,368.43,6731.082401476496,368.36,368.51,368.22,368.43,6731.0824
2015-05-22 11:40:00,368.31,368.66,368.31,368.66,2714.14612962762,368.31,368.66,368.31,368.66,2714.1461
2015-05-22 11:45:00,368.7,368.82,368.6,368.71,1628.4876777765714,368.7,368.82,368.6,368.71,1628.4877
2015-05-22 11:50:00,368.69,368.93,368.54,368.93,2388.448594072305,368.69,368.93,368.54,368.93,2388.4486
2015-05-22 11:55:00,368.85,368.91,368.58,368.85,3582.6728911084574,368.85,368.91,368.58,368.85,3582.6729
2015-05-22 12:00:00,368.85,369.08,368.85,369.02,2931.277819997829,368.85,369.08,368.85,369.02,2931.2778
2015-05-22 12:05:00,369.11,369.19,369.05,369.05,868.5267614808381,369.11,369.19,369.05,369.05,868.5268
2015-05-22 12:10:00,368.92,369.2,368.9,369.06,2062.7510585169907,368.92,369.2,368.9,369.06,2062.7511
2015-05-22 12:15:00,368.91,369.06,368.62,368.93,6731.082401476496,368.91,369.06,368.62,368.93,6731.0824
2015-05-22 12:20:00,369.01,369.01,368.49,368.49,5211.160568885029,369.01,369.01,368.49,368.49,5211.1606
2015-05-22 12:25:00,368.63,368.63,368.58,368.62,434.2633807404191,368.63,368.63,368.58,368.62,434.2634
2015-05-22 12:30:00,368.8,368.92,368.73,368.92,12593.638041472152,368.8,368.92,368.73,368.92,12593.638
2015-05-22 12:35:00,368.94,369.18,368.78,369.16,16067.745087395506,368.94,369.18,368.78,369.16,16067.7451
2015-05-22 12:40:00,368.97,369.19,368.96,369.19,2822.711974812724,368.97,369.19,368.96,369.19,2822.712
2015-05-22 12:45:00,369.21,369.67,369.21,369.44,10856.584518510475,369.21,369.67,369.21,369.44,10856.5845
2015-05-22 12:50:00,369.56,369.56,369.04,369.04,2497.01443925741,369.56,369.56,369.04,369.04,2497.0144
2015-05-22 12:55:00,369.25,369.37,368.63,368.82,18564.75952665292,369.25,369.37,368.63,368.82,18564.7595
2015-05-22 13:00:00,368.8,369.39,368.19,368.85,8033.872543697753,368.8,369.39,368.19,368.85,8033.8725
2015-05-22 13:05:00,368.83,369.08,368.38,368.62,5753.989794810553,368.83,369.08,368.38,368.62,5753.9898
2015-05-22 13:10:00,368.63,368.68,367.99,368.35,13679.296493323202,368.63,368.68,367.99,368.35,13679.2965
2015-05-22 13:15:00,368.36,368.49,368.17,368.3,3148.4095103680384,368.36,368.49,368.17,368.3,3148.4095
2015-05-22 13:20:00,368.16,368.46,368.13,368.37,2388.448594072305,368.16,368.46,368.13,368.37,2388.4486
2015-05-22 13:25:00,368.3,368.43,367.99,368.21,1845.6193681467807,368.3,368.43,367.99,368.21,1845.6194
2015-05-22 13:30:00,368.23,368.59,368.21,368.55,3365.541200738248,368.23,368.59,368.21,368.55,3365.5412
2015-05-22 13:35:00,368.45,368.49,368.3,368.35,1302.7901422212572,368.45,368.49,368.3,368.35,1302.7901
2015-05-22 13:40:00,368.49,368.77,368.49,368.74,1194.2242970361524,368.49,368.77,368.49,368.74,1194.2243
2015-05-22 13:45:00,368.83,368.96,368.64,368.64,868.5267614808381,368.83,368.96,368.64,368.64,868.5268
2015-05-22 13:50:00,368.69,369.03,368.69,369.03,2279.8827488872003,368.69,369.03,368.69,369.03,2279.8827
2015-05-22 13:55:00,368.98,369.02,368.67,368.88,2714.14612962762,368.98,369.02,368.67,368.88,2714.1461
2015-05-22 14:00:00,368.87,368.9,368.32,368.32,3148.4095103680384,368.87,368.9,368.32,368.32,3148.4095
2015-05-22 14:05:00,368.32,368.5,368.22,368.28,4234.067962219086,368.32,368.5,368.22,368.28,4234.068
2015-05-22 14:10:00,368.35,368.45,367.98,368.1,7491.043317772229,368.35,368.45,367.98,368.1,7491.0433
2015-05-22 14:15:00,368.07,368.1,367.88,367.96,9553.79437628922,368.07,368.1,367.88,367.96,9553.7944
2015-05-22 14:20:00,367.95,367.95,367.52,367.55,5645.423949625448,367.95,367.95,367.52,367.55,5645.4239
2015-05-22 14:25:00,367.62,367.79,367.43,367.54,4668.3313429595055,367.62,367.79,367.43,367.54,4668.3313
2015-05-22 14:30:00,367.64,367.73,367.36,367.7,5102.5947236999245,367.64,367.73,367.36,367.7,5102.5947
2015-05-22 14:35:00,367.83,368.2,367.83,368.14,3148.4095103680384,367.83,368.2,367.83,368.14,3148.4095
2015-05-22 14:40:00,367.98,367.98,367.65,367.67,2388.448594072305,367.98,367.98,367.65,367.67,2388.4486
2015-05-22 14:45:00,367.78,368.03,367.78,368.03,1628.4876777765714,367.78,368.03,367.78,368.03,1628.4877
2015-05-22 14:50:00,368.04,368.39,368.03,368.15,3039.8436651829334,368.04,368.39,368.03,368.15,3039.8437
2015-05-22 14:55:00,368.08,368.2,367.8,368.1,12810.769731842363,368.08,368.2,367.8,368.1,12810.7697
2015-05-22 15:00:00,368.1,368.28,368.01,368.26,3256.975355553143,368.1,368.28,368.01,368.26,3256.9754
2015-05-22 15:05:00,368.14,368.44,368.03,368.23,5753.989794810553,368.14,368.44,368.03,368.23,5753.9898
2015-05-22 15:10:00,368.28,368.43,368.19,368.27,1845.6193681467807,368.28,368.43,368.19,368.27,1845.6194
2015-05-22 15:15:00,368.31,368.4,368.24,368.29,2062.7510585169907,368.31,368.4,368.24,368.29,2062.7511
2015-05-22 15:20:00,368.4,368.65,368.24,368.32,3799.804581478667,368.4,368.65,368.24,368.32,3799.8046
2015-05-22 15:25:00,368.43,368.62,368.36,368.42,5645.423949625448,368.43,368.62,368.36,368.42,5645.4239
2015-05-22 15:30:00,368.42,368.49,368.2,368.22,16719.140158506136,368.42,368.49,368.2,368.22,16719.1402
2015-05-22 15:35:00,368.39,368.39,367.98,368.26,7925.306698512648,368.39,368.39,367.98,368.26,7925.3067
2015-05-22 15:40:00,368.24,368.37,368.0,368.06,2279.8827488872003,368.24,368.37,368.0,368.06,2279.8827
2015-05-22 15:45:00,367.98,368.1,367.86,367.95,9010.965150363696,367.98,368.1,367.86,367.95,9010.9652
2015-05-22 15:50:00,367.85,367.85,367.27,367.53,30941.26587775486,367.85,367.85,367.27,367.53,30941.2659
2015-05-22 15:55:00,367.52,367.56,367.21,367.3,28118.55390294213,367.52,367.56,367.21,367.3,28118.5539
2015-05-26 09:30:00,365.83,368.18,365.71,366.6,26272.93453479536,365.83,368.18,365.71,366.6,26272.9345
2015-05-26 09:35:00,365.88,368.38,365.77,367.04,7165.345782216915,365.88,368.38,365.77,367.04,7165.3458
2015-05-26 09:40:00,367.1,367.1,364.96,365.87,17587.666919986972,367.1,367.1,364.96,365.87,17587.6669
2015-05-26 09:45:00,365.18,367.19,364.96,366.83,8251.004234067963,365.18,367.19,364.96,366.83,8251.0042
2015-05-26 09:50:00,365.81,366.05,365.06,365.22,7382.477472587125,365.81,366.05,365.06,365.22,7382.4775
2015-05-26 09:55:00,365.22,365.54,363.41,363.5,33546.84616219738,365.22,365.54,363.41,363.5,33546.8462
2015-05-26 10:00:00,363.53,364.35,362.91,363.15,13679.296493323202,363.53,364.35,362.91,363.15,13679.2965
2015-05-26 10:05:00,362.92,364.16,362.65,363.65,19541.85213331886,362.92,364.16,362.65,363.65,19541.8521
2015-05-26 10:10:00,363.65,363.65,361.71,362.18,22798.827488872,363.65,363.65,361.71,362.18,22798.8275
2015-05-26 10:15:00,361.88,361.89,360.79,361.18,13679.296493323202,361.88,361.89,360.79,361.18,13679.2965
2015-05-26 10:20:00,361.21,362.31,361.12,362.31,8359.570079253068,361.21,362.31,361.12,362.31,8359.5701
2015-05-26 10:25:00,362.66,363.63,362.64,362.89,22473.12995331669,362.66,363.63,362.64,362.89,22473.13
2015-05-26 10:30:00,363.18,363.3,362.29,362.53,4016.936271848877,363.18,363.3,362.29,362.53,4016.9363
2015-05-26 10:35:00,362.53,362.6,361.96,362.1,6839.648246661601,362.53,362.6,361.96,362.1,6839.6482
2015-05-26 10:40:00,361.78,362.81,361.73,362.73,6188.253175550972,361.78,362.81,361.73,362.73,6188.2532
2015-05-26 10:45:00,362.81,363.73,362.67,363.46,20410.37889479969,362.81,363.73,362.67,363.46,20410.3789
2015-05-26 10:50:00,363.15,363.29,362.71,362.71,3908.370426663772,363.15,363.29,362.71,362.71,3908.3704
2015-05-26 10:55:00,362.48,363.33,362.48,363.12,3256.975355553143,362.48,363.33,362.48,363.12,3256.9754
2015-05-26 11:00:00,362.91,362.91,361.71,361.71,4885.463033329715,362.91,362.91,361.71,361.71,4885.463
2015-05-26 11:05:00,361.56,362.47,361.56,361.72,5319.726414070134,361.56,362.47,361.56,361.72,5319.7264
2015-05-26 11:10:00,361.58,363.06,361.13,362.15,7165.345782216915,361.58,363.06,361.13,362.15,7165.3458
2015-05-26 11:15:00,362.15,362.37,361.54,361.96,6948.214091846705,362.15,362.37,361.54,361.96,6948.2141
2015-05-26 11:20:00,361.93,362.28,361.86,362.18,4016.936271848877,361.93,362.28,361.86,362.18,4016.9363
2015-05-26 11:25:00,362.14,362.45,362.08,362.23,3582.6728911084574,362.14,362.45,362.08,362.23,3582.6729
2015-05-26 11:30:00,362.08,362.31,361.81,362.17,11399.413744436,362.08,362.31,361.81,362.17,11399.4137
2015-05-26 11:35:00,362.26,362.7,361.82,361.91,12485.072196287048,362.26,362.7,361.82,361.91,12485.0722
2015-05-26 11:40:00,361.98,362.15,361.72,361.93,6731.082401476496,361.98,362.15,361.72,361.93,6731.0824
2015-05-26 11:45:00,361.77,362.51,361.77,362.41,4776.89718814461,361.77,362.51,361.77,362.41,4776.8972
2015-05-26 11:50:00,362.07,362.27,361.81,362.25,4994.02887851482,362.07,362.27,361.81,362.25,4994.0289
2015-05-26 11:55:00,362.1,362.54,361.96,362.4,9770.92606665943,362.1,362.54,361.96,362.4,9770.9261
2015-05-26 12:00:00,362.66,362.7,362.21,362.23,2062.7510585169907,362.66,362.7,362.21,362.23,2062.7511
2015-05-26 12:05:00,362.31,362.41,362.01,362.34,3799.804581478667,362.31,362.41,362.01,362.34,3799.8046
2015-05-26 12:10:00,362.18,362.59,362.08,362.08,3474.1070459233524,362.18,362.59,362.08,362.08,3474.107
2015-05-26 12:15:00,362.21,362.45,362.16,362.29,1194.2242970361524,362.21,362.45,362.16,362.29,1194.2243
2015-05-26 12:20:00,362.36,362.66,362.25,362.62,3365.541200738248,362.36,362.66,362.25,362.62,3365.5412
2015-05-26 12:25:00,362.6,362.91,362.51,362.91,2171.316903702096,362.6,362.91,362.51,362.91,2171.3169
2015-05-26 12:30:00,362.74,362.76,362.15,362.44,4994.02887851482,362.74,362.76,362.15,362.44,4994.0289
2015-05-26 12:35:00,362.53,362.64,362.04,362.37,2822.711974812724,362.53,362.64,362.04,362.37,2822.712
2015-05-26 12:40:00,362.35,362.66,362.14,362.66,1302.7901422212572,362.35,362.66,362.14,362.66,1302.7901
2015-05-26 12:45:00,362.67,362.67,362.41,362.42,434.2633807404191,362.67,362.67,362.41,362.42,434.2634
2015-05-26 12:50:00,362.54,362.89,361.74,362.26,7708.175008142439,362.54,362.89,361.74,362.26,7708.175
2015-05-26 12:55:00,362.11,362.18,361.84,361.91,5862.555639995658,362.11,362.18,361.84,361.91,5862.5556
2015-05-26 13:00:00,361.88,362.16,361.73,362.13,6188.253175550972,361.88,362.16,361.73,362.13,6188.2532
2015-05-26 13:05:00,361.82,361.96,361.54,361.77,4342.633807404191,361.82,361.96,361.54,361.77,4342.6338
2015-05-26 13:10:00,361.9,362.05,361.53,361.63,3148.4095103680384,361.9,362.05,361.53,361.63,3148.4095
2015-05-26 13:15:00,361.72,361.77,361.28,361.72,4559.7654977744005,361.72,361.77,361.28,361.72,4559.7655
2015-05-26 13:20:00,361.77,362.44,361.77,361.89,4994.02887851482,361.77,362.44,361.77,361.89,4994.0289
2015-05-26 13:25:00,362.13,362.65,362.13,362.3,5102.5947236999245,362.13,362.65,362.13,362.3,5102.5947
2015-05-26 13:30:00,362.37,362.37,362.03,362.31,3799.804581478667,362.37,362.37,362.03,362.31,3799.8046
2015-05-26 13:35:00,362.07,362.24,361.77,362.08,7273.91162740202,362.07,362.24,361.77,362.08,7273.9116
2015-05-26 13:40:00,362.15,362.32,361.94,362.29,3691.2387362935615,362.15,362.32,361.94,362.29,3691.2387
2015-05-26 13:45:00,362.33,362.33,361.59,362.01,3256.975355553143,362.33,362.33,361.59,362.01,3256.9754
2015-05-26 13:50:00,361.95,361.96,361.38,361.61,6839.648246661601,361.95,361.96,361.38,361.61,6839.6482
2015-05-26 13:55:00,361.73,361.73,361.07,361.25,8251.004234067963,361.73,361.73,361.07,361.25,8251.0042
2015-05-26 14:00:00,361.38,361.43,361.08,361.4,2497.01443925741,361.38,361.43,361.08,361.4,2497.0144
2015-05-26 14:05:00,361.14,361.19,360.71,361.18,24644.446857018786,361.14,361.19,360.71,361.18,24644.4469
2015-05-26 14:10:00,361.06,361.15,360.89,360.89,2388.448594072305,361.06,361.15,360.89,360.89,2388.4486
2015-05-26 14:15:00,360.86,361.8,360.82,361.8,4234.067962219086,360.86,361.8,360.82,361.8,4234.068
2015-05-26 14:20:00,361.42,361.47,361.29,361.29,1302.7901422212572,361.42,361.47,361.29,361.29,1302.7901
2015-05-26 14:25:00,361.31,361.86,361.01,361.61,4234.067962219086,361.31,361.86,361.01,361.61,4234.068
2015-05-26 14:30:00,361.49,362.06,361.32,361.9,4342.633807404191,361.49,362.06,361.32,361.9,4342.6338
2015-05-26 14:35:00,361.83,362.24,361.28,362.07,4994.02887851482,361.83,362.24,361.28,362.07,4994.0289
2015-05-26 14:40:00,362.31,362.32,361.7,361.9,2822.711974812724,362.31,362.32,361.7,361.9,2822.712
2015-05-26 14:45:00,361.97,362.44,361.6,361.65,5428.292259255239,361.97,362.44,361.6,361.65,5428.2923
2015-05-26 14:50:00,361.31,361.68,361.1,361.38,4776.89718814461,361.31,361.68,361.1,361.38,4776.8972
2015-05-26 14:55:00,361.44,361.49,361.03,361.34,3474.1070459233524,361.44,361.49,361.03,361.34,3474.107
2015-05-26 15:00:00,361.1,361.95,360.98,361.94,4668.3313429595055,361.1,361.95,360.98,361.94,4668.3313
2015-05-26 15:05:00,361.95,361.99,361.51,361.9,1737.0535229616762,361.95,361.99,361.51,361.9,1737.0535
2015-05-26 15:10:00,361.72,362.29,361.64,362.28,5645.423949625448,361.72,362.29,361.64,362.28,5645.4239
2015-05-26 15:15:00,362.38,362.45,362.11,362.19,4885.463033329715,362.38,362.45,362.11,362.19,4885.463
2015-05-26 15:20:00,362.18,362.47,362.02,362.33,8359.570079253068,362.18,362.47,362.02,362.33,8359.5701
2015-05-26 15:25:00,362.48,362.68,362.31,362.35,4125.502117033981,362.48,362.68,362.31,362.35,4125.5021
2015-05-26 15:30:00,362.42,362.47,362.01,362.22,9119.5309955488,362.42,362.47,362.01,362.22,9119.531
2015-05-26 15:35:00,362.31,362.55,362.02,362.02,13896.42818369341,362.31,362.55,362.02,362.02,13896.4282
2015-05-26 15:40:00,362.02,362.29,361.68,361.69,23667.35425035284,362.02,362.29,361.68,361.69,23667.3543
2015-05-26 15:45:00,361.79,362.08,361.69,361.95,19650.417978503963,361.79,362.08,361.69,361.95,19650.418
2015-05-26 15:50:00,361.87,362.07,361.29,361.78,27901.422212571924,361.87,362.07,361.29,361.78,27901.4222
2015-05-26 15:55:00,361.76,362.19,361.59,361.93,33438.28031701227,361.76,362.19,361.59,361.93,33438.2803
2015-05-27 09:30:00,362.74,363.4,360.67,360.92,16284.876777765716,362.74,363.4,360.67,360.92,16284.8768
2015-05-27 09:35:00,360.63,363.26,360.63,362.6,9445.228531104114,360.63,363.26,360.63,362.6,9445.2285
2015-05-27 09:40:00,363.01,364.05,362.44,364.05,17261.969384431657,363.01,364.05,362.44,364.05,17261.9694
2015-05-27 09:45:00,364.02,364.37,363.03,363.66,13896.42818369341,364.02,364.37,363.03,363.66,13896.4282
2015-05-27 09:50:00,363.78,365.35,363.78,364.92,13896.42818369341,363.78,365.35,363.78,364.92,13896.4282
2015-05-27 09:55:00,364.72,365.01,363.32,364.16,6948.214091846705,364.72,365.01,363.32,364.16,6948.2141
2015-05-27 10:00:00,364.18,364.97,364.17,364.56,8251.004234067963,364.18,364.97,364.17,364.56,8251.0042
2015-05-27 10:05:00,364.76,365.01,364.65,364.76,4885.463033329715,364.76,365.01,364.65,364.76,4885.463
2015-05-27 10:10:00,364.66,364.76,363.7,363.73,9119.5309955488,364.66,364.76,363.7,363.73,9119.531
2015-05-27 10:15:00,363.72,364.19,363.0,363.01,26055.802844425143,363.72,364.19,363.0,363.01,26055.8028
2015-05-27 10:20:00,363.01,363.83,362.91,363.83,5319.726414070134,363.01,363.83,362.91,363.83,5319.7264
2015-05-27 10:25:00,363.76,364.37,363.36,363.55,3691.2387362935615,363.76,364.37,363.36,363.55,3691.2387
2015-05-27 10:30:00,363.28,364.54,363.28,364.06,5428.292259255239,363.28,364.54,363.28,364.06,5428.2923
2015-05-27 10:35:00,364.27,364.83,364.03,364.47,5536.858104440344,364.27,364.83,364.03,364.47,5536.8581
2015-05-27 10:40:00,364.38,365.11,364.32,364.76,9879.491911844534,364.38,365.11,364.32,364.76,9879.4919
2015-05-27 10:45:00,364.98,365.11,364.29,364.58,5862.555639995658,364.98,365.11,364.29,364.58,5862.5556
2015-05-27 10:50:00,364.79,364.99,364.46,364.87,14547.82325480404,364.79,364.99,364.46,364.87,14547.8233
2015-05-27 10:55:00,364.87,365.34,364.81,365.09,8685.267614808381,364.87,365.34,364.81,365.09,8685.2676
2015-05-27 11:00:00,365.24,365.36,364.94,364.97,9879.491911844534,365.24,365.36,364.94,364.97,9879.4919
2015-05-27 11:05:00,364.81,365.25,364.61,365.25,5645.423949625448,364.81,365.25,364.61,365.25,5645.4239
2015-05-27 11:10:00,365.25,365.95,365.16,365.89,3799.804581478667,365.25,365.95,365.16,365.89,3799.8046
2015-05-27 11:15:00,366.02,366.06,365.65,365.66,2822.711974812724,366.02,366.06,365.65,365.66,2822.712
2015-05-27 11:20:00,365.76,366.05,364.8,365.81,8793.833459993486,365.76,366.05,364.8,365.81,8793.8335
2015-05-27 11:25:00,365.85,367.09,365.85,366.9,43209.2063836717,365.85,367.09,365.85,366.9,43209.2064
2015-05-27 11:30:00,366.52,367.29,366.52,367.29,4668.3313429595055,366.52,367.29,366.52,367.29,4668.3313
2015-05-27 11:35:00,367.1,368.05,367.06,368.05,14113.55987406362,367.1,368.05,367.06,368.05,14113.5599
2015-05-27 11:40:00,367.96,368.68,367.74,368.48,19867.549668874173,367.96,368.68,367.74,368.48,19867.5497
2015-05-27 11:45:00,368.42,368.6,368.06,368.19,12593.638041472152,368.42,368.6,368.06,368.19,12593.638
2015-05-27 11:50:00,368.24,368.54,367.98,368.35,9119.5309955488,368.24,368.54,367.98,368.35,9119.531
2015-05-27 11:55:00,368.34,368.39,368.13,368.21,8685.267614808381,368.34,368.39,368.13,368.21,8685.2676
2015-05-27 12:00:00,368.21,368.3,368.01,368.04,9662.360221474324,368.21,368.3,368.01,368.04,9662.3602
2015-05-27 12:05:00,368.03,368.21,367.98,368.06,5536.858104440344,368.03,368.21,367.98,368.06,5536.8581
2015-05-27 12:10:00,368.06,368.16,367.81,367.99,36043.860601454784,368.06,368.16,367.81,367.99,36043.8606
2015-05-27 12:15:00,368.11,368.21,367.93,367.99,6622.516556291391,368.11,368.21,367.93,367.99,6622.5166
2015-05-27 12:20:00,368.08,368.15,367.91,367.98,11290.847899250895,368.08,368.15,367.91,367.98,11290.8479
2015-05-27 12:25:00,367.98,368.1,367.94,368.05,7599.609162957334,367.98,368.1,367.94,368.05,7599.6092
2015-05-27 12:30:00,368.01,368.13,367.98,368.09,6405.384865921182,368.01,368.13,367.98,368.09,6405.3849
2015-05-27 12:35:00,368.12,368.12,367.98,368.0,6513.950711106286,368.12,368.12,367.98,368.0,6513.9507
2015-05-27 12:40:00,368.04,368.36,367.98,368.36,63619.58527847139,368.04,368.36,367.98,368.36,63619.5853
2015-05-27 12:45:00,368.36,368.38,367.98,367.98,5753.989794810553,368.36,368.38,367.98,367.98,5753.9898
2015-05-27 12:50:00,367.9,367.98,367.33,367.33,5102.5947236999245,367.9,367.98,367.33,367.33,5102.5947
2015-05-27 12:55:00,367.32,367.57,367.27,367.52,4885.463033329715,367.32,367.57,367.27,367.52,4885.463
2015-05-27 13:00:00,367.56,367.68,367.32,367.46,4125.502117033981,367.56,367.68,367.32,367.46,4125.5021
2015-05-27 13:05:00,367.6,367.87,367.52,367.58,1845.6193681467807,367.6,367.87,367.52,367.58,1845.6194
2015-05-27 13:10:00,367.86,368.34,367.86,368.06,6622.516556291391,367.86,368.34,367.86,368.06,6622.5166
2015-05-27 13:15:00,367.81,368.2,367.81,368.09,2497.01443925741,367.81,368.2,367.81,368.09,2497.0144
2015-05-27 13:20:00,367.98,368.2,367.87,368.1,2279.8827488872003,367.98,368.2,367.87,368.1,2279.8827
2015-05-27 13:25:00,367.91,368.38,367.91,368.27,3799.804581478667,367.91,368.38,367.91,368.27,3799.8046
2015-05-27 13:30:00,368.34,369.13,368.15,369.13,24210.18347627836,368.34,369.13,368.15,369.13,24210.1835
2015-05-27 13:35:00,369.04,369.55,369.03,369.5,18781.891217023127,369.04,369.55,369.03,369.5,18781.8912
2015-05-27 13:40:00,369.42,369.55,369.22,369.43,4125.502117033981,369.42,369.55,369.22,369.43,4125.5021
2015-05-27 13:45:00,369.48,369.67,368.94,368.95,9228.096840733906,369.48,369.67,368.94,368.95,9228.0968
2015-05-27 13:50:00,368.96,369.31,368.53,368.85,12050.80881554663,368.96,369.31,368.53,368.85,12050.8088
2015-05-27 13:55:00,368.95,369.64,368.81,369.56,15416.350016284878,368.95,369.64,368.81,369.56,15416.35
2015-05-27 14:00:00,369.46,369.57,369.17,369.28,14439.257409618936,369.46,369.57,369.17,369.28,14439.2574
2015-05-27 14:05:00,369.45,369.45,368.75,369.15,14113.55987406362,369.45,369.45,368.75,369.15,14113.5599
2015-05-27 14:10:00,369.15,369.24,368.73,368.74,15850.613397025296,369.15,369.24,368.73,368.74,15850.6134
2015-05-27 14:15:00,368.74,368.84,368.48,368.54,3148.4095103680384,368.74,368.84,368.48,368.54,3148.4095
2015-05-27 14:20:00,368.51,368.51,368.09,368.09,8793.833459993486,368.51,368.51,368.09,368.09,8793.8335
2015-05-27 14:25:00,368.03,368.35,367.91,368.22,18130.496145912497,368.03,368.35,367.91,368.22,18130.4961
2015-05-27 14:30:00,368.34,368.61,368.09,368.15,8251.004234067963,368.34,368.61,368.09,368.15,8251.0042
2015-05-27 14:35:00,368.09,368.85,368.09,368.85,9553.79437628922,368.09,368.85,368.09,368.85,9553.7944
2015-05-27 14:40:00,368.68,368.87,368.38,368.53,11399.413744436,368.68,368.87,368.38,368.53,11399.4137
2015-05-27 14:45:00,368.45,368.49,368.07,368.39,5428.292259255239,368.45,368.49,368.07,368.39,5428.2923
2015-05-27 14:50:00,368.42,368.87,368.42,368.87,3799.804581478667,368.42,368.87,368.42,368.87,3799.8046
2015-05-27 14:55:00,368.7,369.45,368.7,369.42,12159.374660731732,368.7,369.45,368.7,369.42,12159.3747
2015-05-27 15:00:00,369.26,369.51,369.2,369.28,6188.253175550972,369.26,369.51,369.2,369.28,6188.2532
2015-05-27 15:05:00,369.2,369.82,369.2,369.6,7056.77993703181,369.2,369.82,369.2,369.6,7056.7799
2015-05-27 15:10:00,369.77,370.56,369.56,370.37,15090.652480729565,369.77,370.56,369.56,370.37,15090.6525
2015-05-27 15:15:00,370.56,370.74,370.19,370.41,14547.82325480404,370.56,370.74,370.19,370.41,14547.8233
2015-05-27 15:20:00,370.44,370.57,369.97,370.21,9662.360221474324,370.44,370.57,369.97,370.21,9662.3602
2015-05-27 15:25:00,370.14,370.45,370.02,370.37,10856.584518510475,370.14,370.45,370.02,370.37,10856.5845
2015-05-27 15:30:00,370.11,370.37,369.93,370.02,16067.745087395506,370.11,370.37,369.93,370.02,16067.7451
2015-05-27 15:35:00,370.03,370.06,369.73,370.0,9010.965150363696,370.03,370.06,369.73,370.0,9010.9652
2015-05-27 15:40:00,370.11,370.24,369.7,370.06,11290.847899250895,370.11,370.24,369.7,370.06,11290.8479
2015-05-27 15:45:00,370.0,370.43,369.97,370.43,23341.65671479753,370.0,370.43,369.97,370.43,23341.6567
2015-05-27 15:50:00,370.27,371.3,370.22,370.79,39626.53349256324,370.27,371.3,370.22,370.79,39626.5335
2015-05-27 15:55:00,370.78,371.41,370.75,371.13,42340.67962219086,370.78,371.41,370.75,371.13,42340.6796
2015-05-28 09:30:00,370.56,371.2,368.45,370.74,26055.802844425143,370.56,371.2,368.45,370.74,26055.8028
2015-05-28 09:35:00,370.88,371.99,370.28,370.28,10205.189447399847,370.88,371.99,370.28,370.28,10205.1894
2015-05-28 09:40:00,369.43,370.28,368.68,369.36,14113.55987406362,369.43,370.28,368.68,369.36,14113.5599
2015-05-28 09:45:00,369.11,369.32,368.44,368.45,15850.613397025296,369.11,369.32,368.44,368.45,15850.6134
2015-05-28 09:50:00,368.64,369.36,368.12,369.36,16827.70600369124,368.64,369.36,368.12,369.36,16827.706
2015-05-28 09:55:00,368.91,369.1,367.89,368.9,20193.24720442949,368.91,369.1,367.89,368.9,20193.2472
2015-05-28 10:00:00,369.08,369.68,368.28,369.08,10313.755292584952,369.08,369.68,368.28,369.08,10313.7553
2015-05-28 10:05:00,368.91,369.37,368.9,369.31,5536.858104440344,368.91,369.37,368.9,369.31,5536.8581
2015-05-28 10:10:00,369.36,369.41,367.61,368.48,14330.69156443383,369.36,369.41,367.61,368.48,14330.6916
2015-05-28 10:15:00,368.44,368.65,368.27,368.59,4016.936271848877,368.44,368.65,368.27,368.59,4016.9363
2015-05-28 10:20:00,368.9,368.94,368.12,368.15,8576.701769623276,368.9,368.94,368.12,368.15,8576.7018
2015-05-28 10:25:00,368.16,368.54,367.8,367.98,5645.423949625448,368.16,368.54,367.8,367.98,5645.4239
2015-05-28 10:30:00,367.98,369.03,367.83,368.82,12593.638041472152,367.98,369.03,367.83,368.82,12593.638
2015-05-28 10:35:00,368.85,368.85,368.29,368.5,2822.711974812724,368.85,368.85,368.29,368.5,2822.712
2015-05-28 10:40:00,368.87,369.45,368.79,369.36,6079.687330365867,368.87,369.45,368.79,369.36,6079.6873
2015-05-28 10:45:00,369.2,369.46,369.1,369.43,13245.033112582782,369.2,369.46,369.1,369.43,13245.0331
2015-05-28 10:50:00,369.36,369.54,368.91,369.42,3474.1070459233524,369.36,369.54,368.91,369.42,3474.107
2015-05-28 10:55:00,369.43,369.59,368.94,369.21,22255.99826294648,369.43,369.59,368.94,369.21,22255.9983
2015-05-28 11:00:00,369.03,369.25,368.65,368.8,15307.784171099773,369.03,369.25,368.65,368.8,15307.7842
2015-05-28 11:05:00,368.96,369.41,368.73,369.17,22255.99826294648,368.96,369.41,368.73,369.17,22255.9983
2015-05-28 11:10:00,369.28,369.43,368.89,369.43,4451.199652589296,369.28,369.43,368.89,369.43,4451.1997
2015-05-28 11:15:00,369.45,369.52,368.97,369.25,10205.189447399847,369.45,369.52,368.97,369.25,10205.1894
2015-05-28 11:20:00,369.36,369.45,368.85,368.85,9228.096840733906,369.36,369.45,368.85,368.85,9228.0968
2015-05-28 11:25:00,369.01,369.15,368.64,368.96,6622.516556291391,369.01,369.15,368.64,368.96,6622.5166
2015-05-28 11:30:00,369.03,369.03,368.47,368.47,3148.4095103680384,369.03,369.03,368.47,368.47,3148.4095
2015-05-28 11:35:00,368.45,369.19,368.45,369.18,6839.648246661601,368.45,369.19,368.45,369.18,6839.6482
2015-05-28 11:40:00,369.19,369.32,368.81,368.93,3474.1070459233524,369.19,369.32,368.81,368.93,3474.107
2015-05-28 11:45:00,369.02,369.2,368.57,369.02,4776.89718814461,369.02,369.2,368.57,369.02,4776.8972
2015-05-28 11:50:00,368.71,368.73,368.59,368.59,4016.936271848877,368.71,368.73,368.59,368.59,4016.9363
2015-05-28 11:55:00,368.69,369.0,368.37,369.0,21387.47150146564,368.69,369.0,368.37,369.0,21387.4715
2015-05-28 12:00:00,368.93,369.08,368.57,368.79,9228.096840733906,368.93,369.08,368.57,368.79,9228.0968
2015-05-28 12:05:00,368.72,368.92,368.52,368.73,3039.8436651829334,368.72,368.92,368.52,368.73,3039.8437
2015-05-28 12:10:00,368.86,369.43,368.86,369.07,19324.72044294865,368.86,369.43,368.86,369.07,19324.7204
2015-05-28 12:15:00,369.09,369.36,369.09,369.36,977.092606665943,369.09,369.36,369.09,369.36,977.0926
2015-05-28 12:20:00,369.34,369.42,369.26,369.35,7382.477472587125,369.34,369.42,369.26,369.35,7382.4775
2015-05-28 12:25:00,369.36,369.36,368.97,368.98,3582.6728911084574,369.36,369.36,368.97,368.98,3582.6729
2015-05-28 12:30:00,369.27,369.27,368.6,368.84,2062.7510585169907,369.27,369.27,368.6,368.84,2062.7511
2015-05-28 12:35:00,368.9,369.2,368.69,369.19,10748.018673325372,368.9,369.2,368.69,369.19,10748.0187
2015-05-28 12:40:00,369.19,369.39,369.06,369.36,6948.214091846705,369.19,369.39,369.06,369.36,6948.2141
2015-05-28 12:45:00,369.36,369.36,368.82,369.28,4342.633807404191,369.36,369.36,368.82,369.28,4342.6338
2015-05-28 12:50:00,369.2,369.3,368.62,368.62,1845.6193681467807,369.2,369.3,368.62,368.62,1845.6194
2015-05-28 12:55:00,368.73,368.74,368.61,368.61,1737.0535229616762,368.73,368.74,368.61,368.61,1737.0535
2015-05-28 13:00:00,368.63,368.82,368.28,368.44,2279.8827488872003,368.63,368.82,368.28,368.44,2279.8827
2015-05-28 13:05:00,368.65,368.91,368.53,368.74,3256.975355553143,368.65,368.91,368.53,368.74,3256.9754
2015-05-28 13:10:00,368.74,368.85,368.46,368.46,1845.6193681467807,368.74,368.85,368.46,368.46,1845.6194
2015-05-28 13:15:00,368.48,368.57,368.24,368.57,2822.711974812724,368.48,368.57,368.24,368.57,2822.712
2015-05-28 13:20:00,368.61,368.66,368.35,368.37,3256.975355553143,368.61,368.66,368.35,368.37,3256.9754
2015-05-28 13:25:00,368.44,368.79,368.35,368.72,1628.4876777765714,368.44,368.79,368.35,368.72,1628.4877
2015-05-28 13:30:00,368.54,368.66,368.26,368.44,4776.89718814461,368.54,368.66,368.26,368.44,4776.8972
2015-05-28 13:35:00,368.26,368.89,368.26,368.61,2062.7510585169907,368.26,368.89,368.26,368.61,2062.7511
2015-05-28 13:40:00,368.73,368.89,368.6,368.6,1302.7901422212572,368.73,368.89,368.6,368.6,1302.7901
2015-05-28 13:45:00,368.76,368.76,368.47,368.73,3039.8436651829334,368.76,368.76,368.47,368.73,3039.8437
2015-05-28 13:50:00,368.56,369.03,368.55,368.95,3148.4095103680384,368.56,369.03,368.55,368.95,3148.4095
2015-05-28 13:55:00,368.97,368.97,368.39,368.44,4125.502117033981,368.97,368.97,368.39,368.44,4125.5021
2015-05-28 14:00:00,368.45,368.66,368.44,368.62,2605.5802844425143,368.45,368.66,368.44,368.62,2605.5803
2015-05-28 14:05:00,368.5,368.88,368.5,368.88,3039.8436651829334,368.5,368.88,368.5,368.88,3039.8437
2015-05-28 14:10:00,368.74,368.82,368.5,368.53,4016.936271848877,368.74,368.82,368.5,368.53,4016.9363
2015-05-28 14:15:00,368.8,368.82,368.53,368.8,1954.185213331886,368.8,368.82,368.53,368.8,1954.1852
2015-05-28 14:20:00,368.67,369.0,368.67,369.0,2388.448594072305,368.67,369.0,368.67,369.0,2388.4486
2015-05-28 14:25:00,368.76,369.12,368.76,369.08,3799.804581478667,368.76,369.12,368.76,369.08,3799.8046
2015-05-28 14:30:00,369.08,369.08,368.85,369.07,3148.4095103680384,369.08,369.08,368.85,369.07,3148.4095
2015-05-28 14:35:00,368.95,369.39,368.95,369.26,3474.1070459233524,368.95,369.39,368.95,369.26,3474.107
2015-05-28 14:40:00,369.21,369.36,368.97,369.25,6079.687330365867,369.21,369.36,368.97,369.25,6079.6873
2015-05-28 14:45:00,369.28,369.28,369.08,369.16,2822.711974812724,369.28,369.28,369.08,369.16,2822.712
2015-05-28 14:50:00,369.07,369.17,368.72,368.76,4668.3313429595055,369.07,369.17,368.72,368.76,4668.3313
2015-05-28 14:55:00,369.11,369.11,368.8,368.85,1519.921832591467,369.11,369.11,368.8,368.85,1519.9218
2015-05-28 15:00:00,369.03,369.06,368.81,369.06,1737.0535229616762,369.03,369.06,368.81,369.06,1737.0535
2015-05-28 15:05:00,368.84,368.96,368.68,368.76,3799.804581478667,368.84,368.96,368.68,368.76,3799.8046
2015-05-28 15:10:00,368.71,368.95,368.38,368.52,6513.950711106286,368.71,368.95,368.38,368.52,6513.9507
2015-05-28 15:15:00,368.56,368.63,368.44,368.47,2279.8827488872003,368.56,368.63,368.44,368.47,2279.8827
2015-05-28 15:20:00,368.62,368.63,368.21,368.21,14764.95494517425,368.62,368.63,368.21,368.21,14764.9549
2015-05-28 15:25:00,368.32,368.38,368.03,368.26,29095.64650960808,368.32,368.38,368.03,368.26,29095.6465
2015-05-28 15:30:00,368.08,368.32,367.76,367.76,19541.85213331886,368.08,368.32,367.76,367.76,19541.8521
2015-05-28 15:35:00,367.8,368.3,367.8,368.3,9770.92606665943,367.8,368.3,367.8,368.3,9770.9261
2015-05-28 15:40:00,368.4,368.4,367.92,368.13,20736.07643035501,368.4,368.4,367.92,368.13,20736.0764
2015-05-28 15:45:00,368.13,368.44,368.08,368.2,16067.745087395506,368.13,368.44,368.08,368.2,16067.7451
2015-05-28 15:50:00,368.09,368.71,368.05,368.64,19541.85213331886,368.09,368.71,368.05,368.64,19541.8521
2015-05-28 15:55:00,368.62,368.71,368.51,368.56,23667.35425035284,368.62,368.71,368.51,368.56,23667.3543
2015-05-29 09:30:00,368.52,368.53,366.83,366.86,29510.36803821518,368.52,368.53,366.83,366.86,29510.368
2015-05-29 09:35:00,366.98,368.27,366.85,367.92,12422.104006079688,366.98,368.27,366.85,367.92,12422.104
2015-05-29 09:40:00,368.15,369.55,368.04,368.6,11902.073607643037,368.15,369.55,368.04,368.6,11902.0736
2015-05-29 09:45:00,368.75,369.18,367.15,368.81,11997.611551405927,368.75,369.18,367.15,368.81,11997.6116
2015-05-29 09:50:00,368.88,370.04,368.53,368.67,14205.84084247096,368.88,370.04,368.53,368.67,14205.8408
2015-05-29 09:55:00,368.74,370.18,368.74,369.6,10750.189990229075,368.74,370.18,368.74,369.6,10750.19
2015-05-29 10:00:00,369.8,370.18,368.44,368.73,17506.242536098143,369.8,370.18,368.44,368.73,17506.2425
2015-05-29 10:05:00,368.74,368.76,367.79,368.21,9866.464010422322,368.74,368.76,367.79,368.21,9866.464
2015-05-29 10:10:00,368.21,368.29,367.33,367.4,10782.759743784603,368.21,368.29,367.33,367.4,10782.7597
2015-05-29 10:15:00,367.58,367.8,367.39,367.73,5753.989794810553,367.58,367.8,367.39,367.73,5753.9898
2015-05-29 10:20:00,367.73,368.82,367.47,368.53,9988.05775702964,367.73,368.82,367.47,368.53,9988.0578
2015-05-29 10:25:00,368.67,368.71,367.65,368.11,7273.91162740202,368.67,368.71,367.65,368.11,7273.9116
2015-05-29 10:30:00,367.8,367.89,367.42,367.68,7478.015416350016,367.8,367.89,367.42,367.68,7478.0154
2015-05-29 10:35:00,367.43,368.35,367.26,368.35,8189.121702312453,367.43,368.35,367.26,368.35,8189.1217
2015-05-29 10:40:00,368.2,368.38,367.18,367.19,9770.92606665943,368.2,368.38,367.18,367.19,9770.9261
2015-05-29 10:45:00,367.33,367.85,367.18,367.4,16436.868961024862,367.33,367.85,367.18,367.4,16436.869
2015-05-29 10:50:00,367.4,367.56,366.78,367.08,13186.407556182823,367.4,367.56,366.78,367.08,13186.4076
2015-05-29 10:55:00,367.06,367.57,366.31,367.02,16716.968841602433,367.06,367.57,366.31,367.02,16716.9688
2015-05-29 11:00:00,367.06,367.14,366.57,367.1,3883.4002822711977,367.06,367.14,366.57,367.1,3883.4003
2015-05-29 11:05:00,366.92,367.09,366.43,366.65,6890.6741938986,366.92,367.09,366.43,366.65,6890.6742
2015-05-29 11:10:00,366.76,367.06,366.56,366.61,5458.690695907068,366.76,367.06,366.56,366.61,5458.6907
2015-05-29 11:15:00,366.63,367.1,366.58,366.83,14395.831071544892,366.63,367.1,366.58,366.83,14395.8311
2015-05-29 11:20:00,366.86,366.99,366.25,366.25,2415.590055368581,366.86,366.99,366.25,366.25,2415.5901
2015-05-29 11:25:00,366.21,366.21,365.58,365.86,20284.442514384977,366.21,366.21,365.58,365.86,20284.4425
2015-05-29 11:30:00,366.14,366.14,365.46,365.81,3708.609271523179,366.14,366.14,365.46,365.81,3708.6093
2015-05-29 11:35:00,365.6,365.9,365.43,365.77,14729.128216263163,365.6,365.9,365.43,365.77,14729.1282
2015-05-29 11:40:00,365.58,366.38,365.53,366.08,4722.614265552057,365.58,366.38,365.53,366.08,4722.6143
2015-05-29 11:45:00,366.1,366.51,365.92,366.36,8522.418847030724,366.1,366.51,365.92,366.36,8522.4188
2015-05-29 11:50:00,366.4,366.4,365.79,366.05,15470.63293887743,366.4,366.4,365.79,366.05,15470.6329
2015-05-29 11:55:00,366.08,366.24,365.93,366.01,4234.067962219086,366.08,366.24,365.93,366.01,4234.068
2015-05-29 12:00:00,366.13,366.96,365.95,365.95,33493.64889805667,366.13,366.96,365.95,365.95,33493.6489
2015-05-29 12:05:00,365.99,366.19,365.52,365.55,33873.62935620454,365.99,366.19,365.52,365.55,33873.6294
2015-05-29 12:10:00,365.79,366.1,365.45,365.49,11919.444142872651,365.79,366.1,365.45,365.49,11919.4441
2015-05-29 12:15:00,365.76,366.14,365.54,365.56,51091.086744110304,365.76,366.14,365.54,365.56,51091.0867
2015-05-29 12:20:00,365.74,365.86,365.49,365.63,15261.100857670175,365.74,365.86,365.49,365.63,15261.1009
2015-05-29 12:25:00,365.81,366.63,365.68,366.62,12339.593963739007,365.81,366.63,365.68,366.62,12339.594
2015-05-29 12:30:00,366.79,367.54,366.79,367.54,1641.515579198784,366.79,367.54,366.79,367.54,1641.5156
2015-05-29 12:35:00,367.45,367.77,367.23,367.62,8359.570079253068,367.45,367.77,367.23,367.62,8359.5701
2015-05-29 12:40:00,367.64,368.12,367.59,368.05,6453.153837802627,367.64,368.12,367.59,368.05,6453.1538
2015-05-29 12:45:00,368.21,368.79,368.15,368.44,15797.416132884597,368.21,368.79,368.15,368.44,15797.4161
2015-05-29 12:50:00,368.39,368.5,368.0,368.0,10792.530669851263,368.39,368.5,368.0,368.0,10792.5307
2015-05-29 12:55:00,367.96,367.96,367.44,367.49,1635.001628487678,367.96,367.96,367.44,367.49,1635.0016
2015-05-29 13:00:00,367.68,367.84,367.4,367.68,4016.936271848877,367.68,367.84,367.4,367.68,4016.9363
2015-05-29 13:05:00,367.6,367.69,367.45,367.52,2714.14612962762,367.6,367.69,367.45,367.52,2714.1461
2015-05-29 13:10:00,367.52,367.85,367.41,367.56,10945.608511562265,367.52,367.85,367.41,367.56,10945.6085
2015-05-29 13:15:00,367.48,367.71,367.21,367.53,15734.447942677234,367.48,367.71,367.21,367.53,15734.4479
2015-05-29 13:20:00,367.63,367.8,367.43,367.43,5803.930083595701,367.63,367.8,367.43,367.43,5803.9301
2015-05-29 13:25:00,367.43,367.71,367.43,367.67,8349.799153186408,367.43,367.71,367.43,367.67,8349.7992
2015-05-29 13:30:00,367.89,367.91,367.62,367.62,2714.14612962762,367.89,367.91,367.62,367.62,2714.1461
2015-05-29 13:35:00,367.75,368.33,367.71,368.15,5306.698512647921,367.75,368.33,367.71,368.15,5306.6985
2015-05-29 13:40:00,368.07,368.18,367.9,368.17,1215.9374660731737,368.07,368.18,367.9,368.17,1215.9375
2015-05-29 13:45:00,368.12,368.23,367.74,367.83,1845.6193681467807,368.12,368.23,367.74,367.83,1845.6194
2015-05-29 13:50:00,367.84,368.06,367.74,367.75,2447.0741504722614,367.84,368.06,367.74,367.75,2447.0742
2015-05-29 13:55:00,367.55,368.26,367.43,367.67,22525.24155900554,367.55,368.26,367.43,367.67,22525.2416
2015-05-29 14:00:00,367.7,367.92,367.21,367.21,13492.56323960482,367.7,367.92,367.21,367.21,13492.5632
2015-05-29 14:05:00,367.15,367.55,366.79,366.87,8391.054174356748,367.15,367.55,366.79,366.87,8391.0542
2015-05-29 14:10:00,366.86,366.86,365.94,366.28,20333.29714471827,366.86,366.86,365.94,366.28,20333.2971
2015-05-29 14:15:00,366.4,366.63,366.19,366.63,5072.196287048095,366.4,366.63,366.19,366.63,5072.1963
2015-05-29 14:20:00,366.38,366.6,365.57,365.62,25701.878189121704,366.38,366.6,365.57,365.62,25701.8782
2015-05-29 14:25:00,365.57,366.04,365.45,365.78,14675.930952122462,365.57,366.04,365.45,365.78,14675.931
2015-05-29 14:30:00,365.44,365.99,365.29,365.69,6584.518510476604,365.44,365.99,365.29,365.69,6584.5185
2015-05-29 14:35:00,365.54,365.54,365.15,365.35,3357.9415915752907,365.54,365.54,365.15,365.35,3357.9416
2015-05-29 14:40:00,365.17,365.63,364.76,365.4,10588.426880903267,365.17,365.63,364.76,365.4,10588.4269
2015-05-29 14:45:00,365.41,365.57,364.71,364.71,11097.600694821407,365.41,365.57,364.71,364.71,11097.6007
2015-05-29 14:50:00,364.78,365.0,364.42,364.78,10530.886982955162,364.78,365.0,364.42,364.78,10530.887
2015-05-29 14:55:00,365.11,365.73,365.01,365.54,8676.582347193573,365.11,365.73,365.01,365.54,8676.5823
2015-05-29 15:00:00,365.58,365.78,365.46,365.66,5429.377917707089,365.58,365.78,365.46,365.66,5429.3779
2015-05-29 15:05:00,365.72,366.69,365.72,366.34,14581.47866681142,365.72,366.69,365.72,366.34,14581.4787
2015-05-29 15:10:00,366.32,366.74,366.14,366.74,3630.441862989904,366.32,366.74,366.14,366.74,3630.4419
2015-05-29 15:15:00,366.6,366.75,366.24,366.27,2861.795679079362,366.6,366.75,366.24,366.27,2861.7957
2015-05-29 15:20:00,366.51,366.66,365.89,366.37,8141.352730431006,366.51,366.66,365.89,366.37,8141.3527
2015-05-29 15:25:00,366.28,366.78,366.17,366.78,2505.699706872218,366.28,366.78,366.17,366.78,2505.6997
2015-05-29 15:30:00,366.78,366.93,366.33,366.49,4496.79730756704,366.78,366.93,366.33,366.49,4496.7973
2015-05-29 15:35:00,366.49,367.06,366.48,367.06,7083.921398328086,366.49,367.06,366.48,367.06,7083.9214
2015-05-29 15:40:00,367.06,367.12,366.59,366.85,27419.38985995006,367.06,367.12,366.59,366.85,27419.3899
2015-05-29 15:45:00,366.69,366.75,366.32,366.75,16955.81370100966,366.69,366.75,366.32,366.75,16955.8137
2015-05-29 15:50:00,366.4,366.41,365.57,365.79,46431.44066876561,366.4,366.41,365.57,365.79,46431.4407
2015-05-29 15:55:00,365.76,366.33,365.65,365.75,66619.25958093585,365.76,366.33,365.65,365.75,66619.2596
2015-06-01 09:30:00,367.4,368.05,365.87,365.91,24230.810986863533,367.4,368.05,365.87,365.91,24230.811
2015-06-01 09:35:00,365.92,366.4,365.49,365.49,18368.255346867874,365.92,366.4,365.49,365.49,18368.2553
2015-06-01 09:40:00,365.67,366.42,365.2,365.5,10296.384757355336,365.67,366.42,365.2,365.5,10296.3848
2015-06-01 09:45:00,365.79,366.02,364.64,364.89,16893.931169254152,365.79,366.02,364.64,364.89,16893.9312
2015-06-01 09:50:00,364.88,364.96,363.24,363.6,36444.46857018782,364.88,364.96,363.24,363.6,36444.4686
2015-06-01 09:55:00,363.55,363.71,362.73,363.13,21320.16067745088,363.55,363.71,362.73,363.13,21320.1607
2015-06-01 10:00:00,363.51,363.78,362.92,363.19,16090.543914884378,363.51,363.78,362.92,363.19,16090.5439
2015-06-01 10:05:00,363.13,364.12,363.05,363.49,13314.51525350125,363.13,364.12,363.05,363.49,13314.5153
2015-06-01 10:10:00,363.5,363.69,361.64,361.73,18552.817283682554,363.5,363.69,361.64,361.73,18552.8173
2015-06-01 10:15:00,361.76,361.87,360.15,360.96,32868.30962979047,361.76,361.87,360.15,360.96,32868.3096
2015-06-01 10:20:00,360.71,362.6,360.53,362.6,23059.38551731625,360.71,362.6,360.53,362.6,23059.3855
2015-06-01 10:25:00,362.07,362.17,360.66,361.01,25064.59667788514,362.07,362.17,360.66,361.01,25064.5967
2015-06-01 10:30:00,361.01,362.62,360.8,362.5,21316.90370209532,361.01,362.62,360.8,362.5,21316.9037
2015-06-01 10:35:00,362.49,363.19,361.71,362.57,14327.434589078275,362.49,363.19,361.71,362.57,14327.4346
2015-06-01 10:40:00,362.48,362.61,361.34,361.73,8414.93866029747,362.48,362.61,361.34,361.73,8414.9387
2015-06-01 10:45:00,361.72,362.1,361.32,361.91,5355.553142981218,361.72,362.1,361.32,361.91,5355.5531
2015-06-01 10:50:00,362.18,363.37,362.12,362.54,12426.446639887092,362.18,363.37,362.12,362.54,12426.4466
2015-06-01 10:55:00,362.8,364.11,362.66,363.97,9020.736076430356,362.8,364.11,362.66,363.97,9020.7361
2015-06-01 11:00:00,364.07,364.48,363.3,364.01,11514.493540332212,364.07,364.48,363.3,364.01,11514.4935
2015-06-01 11:05:00,364.22,364.5,363.24,364.04,8956.682227771144,364.22,364.5,363.24,364.04,8956.6822
2015-06-01 11:10:00,364.16,364.46,363.94,363.94,5211.160568885029,364.16,364.46,363.94,363.94,5211.1606
2015-06-01 11:15:00,363.94,364.71,363.83,364.18,4342.633807404191,363.94,364.71,363.83,364.18,4342.6338
2015-06-01 11:20:00,364.18,364.79,364.05,364.5,4614.048420366953,364.18,364.79,364.05,364.5,4614.0484
2015-06-01 11:25:00,364.64,364.64,363.66,363.83,4561.936814678103,364.64,364.64,363.66,363.83,4561.9368
2015-06-01 11:30:00,363.7,364.18,363.52,363.61,10277.928563673868,363.7,364.18,363.52,363.61,10277.9286
2015-06-01 11:35:00,363.62,363.75,362.79,363.36,14873.520790359353,363.62,363.75,362.79,363.36,14873.5208
2015-06-01 11:40:00,363.03,363.33,362.59,363.32,4820.323526218652,363.03,363.33,362.59,363.32,4820.3235
2015-06-01 11:45:00,363.39,363.71,362.82,362.83,4831.180110737162,363.39,363.71,362.82,362.83,4831.1801
2015-06-01 11:50:00,363.05,363.18,362.53,362.82,8622.29942460102,363.05,363.18,362.53,362.82,8622.2994
2015-06-01 11:55:00,362.82,362.97,362.48,362.89,6700.683964824666,362.82,362.97,362.48,362.89,6700.684
2015-06-01 12:00:00,362.98,363.95,362.82,363.59,6447.725545543372,362.98,363.95,362.82,363.59,6447.7255
2015-06-01 12:05:00,363.55,363.83,362.88,363.07,5971.121485180763,363.55,363.83,362.88,363.07,5971.1215
2015-06-01 12:10:00,363.13,363.14,362.89,363.05,1849.962001954185,363.13,363.14,362.89,363.05,1849.962
2015-06-01 12:15:00,362.99,363.72,362.6,363.6,9621.105200303984,362.99,363.72,362.6,363.6,9621.1052
2015-06-01 12:20:00,363.76,364.32,363.6,364.29,4670.502659863208,363.76,364.32,363.6,364.29,4670.5027
2015-06-01 12:25:00,364.3,364.67,364.01,364.01,7600.694821409185,364.3,364.67,364.01,364.01,7600.6948
2015-06-01 12:30:00,364.28,364.28,363.45,363.51,7054.608620128108,364.28,364.28,363.45,363.51,7054.6086
2015-06-01 12:35:00,363.67,364.01,363.58,364.01,8304.201498208664,363.67,364.01,363.58,364.01,8304.2015
2015-06-01 12:40:00,363.86,363.91,363.29,363.45,4722.614265552057,363.86,363.91,363.29,363.45,4722.6143
2015-06-01 12:45:00,363.3,363.83,363.3,363.64,2698.9469113017044,363.3,363.83,363.3,363.64,2698.9469
2015-06-01 12:50:00,363.65,363.65,362.96,363.3,6405.384865921182,363.65,363.65,362.96,363.3,6405.3849
2015-06-01 12:55:00,363.2,363.88,363.13,363.78,4928.889371403757,363.2,363.88,363.13,363.78,4928.8894
2015-06-01 13:00:00,364.09,364.39,363.54,363.67,3555.531429812181,364.09,364.39,363.54,363.67,3555.5314
2015-06-01 13:05:00,363.63,363.96,363.58,363.96,2625.1221365758333,363.63,363.96,363.58,363.96,2625.1221
2015-06-01 13:10:00,363.74,363.84,363.68,363.77,1302.7901422212572,363.74,363.84,363.68,363.77,1302.7901
2015-06-01 13:15:00,363.91,363.91,363.56,363.58,3691.2387362935615,363.91,363.91,363.56,363.58,3691.2387
2015-06-01 13:20:00,363.57,363.73,362.8,363.06,9749.212897622408,363.57,363.73,362.8,363.06,9749.2129
2015-06-01 13:25:00,363.13,363.67,362.69,363.4,12497.01443925741,363.13,363.67,362.69,363.4,12497.0144
2015-06-01 13:30:00,363.6,364.11,363.47,363.47,7565.953750949951,363.6,364.11,363.47,363.47,7565.9538
2015-06-01 13:35:00,363.32,363.6,363.3,363.35,14548.908913255891,363.32,363.6,363.3,363.35,14548.9089
2015-06-01 13:40:00,363.48,363.88,363.36,363.76,14842.036695255672,363.48,363.88,363.36,363.76,14842.0367
2015-06-01 13:45:00,363.83,363.83,363.32,363.53,19859.950059711216,363.83,363.83,363.32,363.53,19859.9501
2015-06-01 13:50:00,363.51,363.58,363.04,363.28,11906.41624145044,363.51,363.58,363.04,363.28,11906.4162
2015-06-01 13:55:00,363.09,363.58,363.08,363.41,3148.4095103680384,363.09,363.58,363.08,363.41,3148.4095
2015-06-01 14:00:00,363.39,363.64,363.16,363.18,5597.654977744002,363.39,363.64,363.16,363.18,5597.655
2015-06-01 14:05:00,363.18,363.33,362.77,362.9,4368.689610248616,363.18,363.33,362.77,362.9,4368.6896
2015-06-01 14:10:00,362.99,363.13,362.72,362.79,21354.90174791011,362.99,363.13,362.72,362.79,21354.9017
2015-06-01 14:15:00,362.92,363.37,362.82,363.08,5502.11703398111,362.92,363.37,362.82,363.08,5502.117
2015-06-01 14:20:00,363.05,363.5,362.99,363.24,10573.227662577354,363.05,363.5,362.99,363.24,10573.2277
2015-06-01 14:25:00,363.31,363.47,363.14,363.38,15821.300618825318,363.31,363.47,363.14,363.38,15821.3006
2015-06-01 14:30:00,363.37,363.66,363.16,363.26,13798.718923026816,363.37,363.66,363.16,363.26,13798.7189
2015-06-01 14:35:00,363.47,363.63,363.05,363.15,11608.945825643254,363.47,363.63,363.05,363.15,11608.9458
2015-06-01 14:40:00,363.1,363.71,363.05,363.67,9489.740527630009,363.1,363.71,363.05,363.67,9489.7405
2015-06-01 14:45:00,363.66,363.94,363.0,363.01,15148.192378677668,363.66,363.94,363.0,363.01,15148.1924
2015-06-01 14:50:00,363.01,363.2,363.01,363.02,2249.484312235371,363.01,363.2,363.01,363.02,2249.4843
2015-06-01 14:55:00,363.3,363.68,363.18,363.47,3753.121268049072,363.3,363.68,363.18,363.47,3753.1213
2015-06-01 15:00:00,363.63,363.8,363.21,363.59,6839.648246661601,363.63,363.8,363.21,363.59,6839.6482
2015-06-01 15:05:00,363.71,364.23,363.39,364.22,10388.665725762676,363.71,364.23,363.39,364.22,10388.6657
2015-06-01 15:10:00,364.01,364.29,363.84,363.86,7708.175008142439,364.01,364.29,363.84,363.86,7708.175
2015-06-01 15:15:00,364.08,364.33,363.88,364.07,7491.043317772229,364.08,364.33,363.88,364.07,7491.0433
2015-06-01 15:20:00,364.11,364.18,363.46,363.65,8489.849093475194,364.11,364.18,363.46,363.65,8489.8491
2015-06-01 15:25:00,363.58,363.71,363.21,363.49,35078.7102377592,363.58,363.71,363.21,363.49,35078.7102
2015-06-01 15:30:00,363.49,363.49,362.93,362.93,14764.95494517425,363.49,363.49,362.93,362.93,14764.9549
2015-06-01 15:35:00,362.93,363.12,362.54,362.55,15429.37791770709,362.93,363.12,362.54,362.55,15429.3779
2015-06-01 15:40:00,362.6,362.78,362.31,362.41,21862.9899033764,362.6,362.78,362.31,362.41,21862.9899
2015-06-01 15:45:00,362.45,362.72,362.27,362.56,18591.9009879492,362.45,362.72,362.27,362.56,18591.901
2015-06-01 15:50:00,362.43,362.71,362.33,362.58,18520.247530127024,362.43,362.71,362.33,362.58,18520.2475
2015-06-01 15:55:00,362.54,362.57,361.92,362.49,62060.57974161329,362.54,362.57,361.92,362.49,62060.5797
2015-06-02 09:30:00,360.48,360.85,356.88,356.98,88030.6155683422,360.48,360.85,356.88,356.98,88030.6156
2015-06-02 09:35:00,357.27,357.27,354.62,355.28,50081.42438388883,357.27,357.27,354.62,355.28,50081.4244
2015-06-02 09:40:00,355.1,356.68,354.9,356.1,26507.43676039518,355.1,356.68,354.9,356.1,26507.4368
2015-06-02 09:45:00,356.12,356.14,353.99,354.4,60968.40733905114,356.12,356.14,353.99,354.4,60968.4073
2015-06-02 09:50:00,354.08,354.65,353.86,353.9,46518.29334491369,354.08,354.65,353.86,353.9,46518.2933
2015-06-02 09:55:00,353.86,355.11,353.7,354.71,32806.42709803496,353.86,355.11,353.7,354.71,32806.4271
2015-06-02 10:00:00,354.7,355.65,353.99,355.36,72852.02475301271,354.7,355.65,353.99,355.36,72852.0248
2015-06-02 10:05:00,355.54,355.77,354.23,354.61,36216.4802952991,355.54,355.77,354.23,354.61,36216.4803
2015-06-02 10:10:00,354.61,355.95,354.61,355.65,31177.939420258383,354.61,355.95,354.61,355.65,31177.9394
2015-06-02 10:15:00,355.65,355.84,354.64,354.84,25351.210509173816,355.65,355.84,354.64,354.84,25351.2105
2015-06-02 10:20:00,355.04,355.09,354.26,355.08,34022.36456410813,355.04,355.09,354.26,355.08,34022.3646
2015-06-02 10:25:00,354.84,354.84,354.17,354.68,36143.74117902508,354.84,354.84,354.17,354.68,36143.7412
2015-06-02 10:30:00,354.69,355.18,354.47,355.01,23569.644989686247,354.69,355.18,354.47,355.01,23569.645
2015-06-02 10:35:00,355.15,355.8,354.79,355.24,47878.623385083054,355.15,355.8,354.79,355.24,47878.6234
2015-06-02 10:40:00,355.32,355.95,355.31,355.74,31488.437737487788,355.32,355.95,355.31,355.74,31488.4377
2015-06-02 10:45:00,355.6,356.27,355.6,355.91,21632.830311583977,355.6,356.27,355.6,355.91,21632.8303
2015-06-02 10:50:00,355.8,355.89,355.44,355.47,16934.100531972643,355.8,355.89,355.44,355.47,16934.1005
2015-06-02 10:55:00,355.54,355.72,354.97,354.97,17598.523504505483,355.54,355.72,354.97,354.97,17598.5235
2015-06-02 11:00:00,354.94,355.8,354.67,355.4,14598.849202041038,354.94,355.8,354.67,355.4,14598.8492
2015-06-02 11:05:00,355.24,356.46,355.13,356.25,22658.777548583217,355.24,356.46,355.13,356.25,22658.7775
2015-06-02 11:10:00,356.22,356.5,355.86,356.12,21123.65649766584,356.22,356.5,355.86,356.12,21123.6565
2015-06-02 11:15:00,356.01,356.25,355.54,355.64,20706.76365215504,356.01,356.25,355.54,355.64,20706.7637
2015-06-02 11:20:00,355.54,355.81,355.34,355.79,11475.409836065572,355.54,355.81,355.34,355.79,11475.4098
2015-06-02 11:25:00,355.54,355.94,355.34,355.54,15503.20269243296,355.54,355.94,355.34,355.54,15503.2027
2015-06-02 11:30:00,355.53,356.17,355.45,356.14,12562.153946368471,355.53,356.17,355.45,356.14,12562.1539
2015-06-02 11:35:00,356.03,356.46,355.89,356.04,13268.917598523503,356.03,356.46,355.89,356.04,13268.9176
2015-06-02 11:40:00,356.25,356.39,355.95,355.98,19166.2143089784,356.25,356.39,355.95,355.98,19166.2143
2015-06-02 11:45:00,355.97,356.17,355.43,355.58,17170.77407447617,355.97,356.17,355.43,355.58,17170.7741
2015-06-02 11:50:00,355.56,355.91,355.34,355.77,12843.339485397892,355.56,355.91,355.34,355.77,12843.3395
2015-06-02 11:55:00,355.69,355.84,354.9,355.64,25111.27999131473,355.69,355.84,354.9,355.64,25111.28
2015-06-02 12:00:00,355.42,356.32,355.41,356.12,13527.304310064055,355.42,356.32,355.41,356.12,13527.3043
2015-06-02 12:05:00,356.31,356.65,355.92,356.52,28974.05276300076,356.31,356.65,355.92,356.52,28974.0528
2015-06-02 12:10:00,356.53,356.67,355.97,355.97,15825.643252632724,356.53,356.67,355.97,355.97,15825.6433
2015-06-02 12:15:00,355.97,356.24,355.74,355.83,10739.333405710564,355.97,356.24,355.74,355.83,10739.3334
2015-06-02 12:20:00,355.93,356.21,355.62,355.63,27117.57681033547,355.93,356.21,355.62,355.63,27117.5768
2015-06-02 12:25:00,355.77,355.83,355.38,355.54,6396.699598306373,355.77,355.83,355.38,355.54,6396.6996
2015-06-02 12:30:00,355.69,355.85,355.63,355.71,8853.544674845294,355.69,355.85,355.63,355.71,8853.5447
2015-06-02 12:35:00,355.72,355.93,355.67,355.82,12524.155900553686,355.72,355.93,355.67,355.82,12524.1559
2015-06-02 12:40:00,355.98,356.32,355.89,356.3,10064.053848659212,355.98,356.32,355.89,356.3,10064.0538
2015-06-02 12:45:00,356.13,357.21,356.1,356.92,19204.212354793184,356.13,357.21,356.1,356.92,19204.2124
2015-06-02 12:50:00,357.16,357.19,356.75,356.93,12113.777005753993,357.16,357.19,356.75,356.93,12113.777
2015-06-02 12:55:00,357.0,357.37,357.0,357.14,8157.637607208772,357.0,357.37,357.0,357.14,8157.6376
2015-06-02 13:00:00,357.19,358.16,357.06,358.16,23015.95917924221,357.19,358.16,357.06,358.16,23015.9592
2015-06-02 13:05:00,358.11,358.21,357.88,358.12,13187.493214634676,358.11,358.21,357.88,358.12,13187.4932
2015-06-02 13:10:00,358.07,358.4,357.98,358.08,14251.438497448704,358.07,358.4,357.98,358.08,14251.4385
2015-06-02 13:15:00,358.07,359.16,358.07,359.14,22403.64781239822,358.07,359.16,358.07,359.14,22403.6478
2015-06-02 13:20:00,359.21,359.23,359.02,359.13,7357.507328194551,359.21,359.23,359.02,359.13,7357.5073
2015-06-02 13:25:00,359.21,359.21,358.49,358.49,4831.180110737162,359.21,359.21,358.49,358.49,4831.1801
2015-06-02 13:30:00,358.6,358.8,358.23,358.51,9399.630876126372,358.6,358.8,358.23,358.51,9399.6309
2015-06-02 13:35:00,358.34,358.97,358.34,358.88,9173.813918141352,358.34,358.97,358.34,358.88,9173.8139
2015-06-02 13:40:00,358.89,358.92,358.25,358.27,7231.570947779829,358.89,358.92,358.25,358.27,7231.5709
2015-06-02 13:45:00,358.45,358.5,357.55,357.56,9527.738573444794,358.45,358.5,357.55,357.56,9527.7386
2015-06-02 13:50:00,357.56,358.37,357.4,358.12,7816.740853327544,357.56,358.37,357.4,358.12,7816.7409
2015-06-02 13:55:00,357.99,358.43,357.81,357.91,6948.214091846705,357.99,358.43,357.81,357.91,6948.2141
2015-06-02 14:00:00,357.89,357.99,357.54,357.98,8033.872543697753,357.89,357.99,357.54,357.98,8033.8725
2015-06-02 14:05:00,358.05,358.39,357.86,357.86,8028.444251438497,358.05,358.39,357.86,357.86,8028.4443
2015-06-02 14:10:00,357.87,357.87,357.34,357.39,6079.687330365867,357.87,357.87,357.34,357.39,6079.6873
2015-06-02 14:15:00,357.37,357.56,357.27,357.42,15699.706872218,357.37,357.56,357.27,357.42,15699.7069
2015-06-02 14:20:00,357.4,357.7,357.33,357.64,8939.311692541527,357.4,357.7,357.33,357.64,8939.3117
2015-06-02 14:25:00,357.65,357.71,357.39,357.4,6622.516556291391,357.65,357.71,357.39,357.4,6622.5166
2015-06-02 14:30:00,357.63,357.67,357.37,357.51,7352.079035935295,357.63,357.67,357.37,357.51,7352.079
2015-06-02 14:35:00,357.54,357.81,357.38,357.49,13995.223102811857,357.54,357.81,357.38,357.49,13995.2231
2015-06-02 14:40:00,357.37,357.52,356.7,356.7,24356.74736727825,357.37,357.52,356.7,356.7,24356.7474
2015-06-02 14:45:00,356.85,356.93,356.54,356.75,7643.035501031376,356.85,356.93,356.54,356.75,7643.0355
2015-06-02 14:50:00,356.94,357.1,356.6,357.09,14533.709694929976,356.94,357.1,356.6,357.09,14533.7097
2015-06-02 14:55:00,357.22,357.5,357.08,357.43,10703.50667679948,357.22,357.5,357.08,357.43,10703.5067
2015-06-02 15:00:00,357.52,357.87,357.34,357.82,9656.931929215069,357.52,357.87,357.34,357.82,9656.9319
2015-06-02 15:05:00,357.71,358.05,357.23,358.04,20517.85908153295,357.71,358.05,357.23,358.04,20517.8591
2015-06-02 15:10:00,358.04,358.1,357.73,357.9,14973.40136792965,358.04,358.1,357.73,357.9,14973.4014
2015-06-02 15:15:00,357.85,358.29,357.54,357.73,14102.70328954511,357.85,358.29,357.54,357.73,14102.7033
2015-06-02 15:20:00,358.0,358.23,357.57,357.82,8761.263706437954,358.0,358.23,357.57,357.82,8761.2637
2015-06-02 15:25:00,357.82,357.82,357.4,357.63,11243.07892736945,357.82,357.82,357.4,357.63,11243.0789
2015-06-02 15:30:00,357.39,357.79,357.26,357.31,13240.690478775376,357.39,357.79,357.26,357.31,13240.6905
2015-06-02 15:35:00,357.37,357.88,357.27,357.37,21364.67267397677,357.37,357.88,357.27,357.37,21364.6727
2015-06-02 15:40:00,357.4,357.49,357.27,357.4,24497.882966018893,357.4,357.49,357.27,357.4,24497.883
2015-06-02 15:45:00,357.36,357.58,356.83,357.13,33526.2186516122,357.36,357.58,356.83,357.13,33526.2187
2015-06-02 15:50:00,356.95,357.2,356.6,357.11,54736.727825426125,356.95,357.2,356.6,357.11,54736.7278
2015-06-02 15:55:00,357.16,357.29,356.96,357.19,81532.94973401369,357.16,357.29,356.96,357.19,81532.9497
2015-06-03 09:30:00,358.1,360.15,357.39,359.89,82052.98013245034,358.1,360.15,357.39,359.89,82052.9801
2015-06-03 09:35:00,359.94,361.69,358.81,360.7,26351.10194332863,359.94,361.69,358.81,360.7,26351.1019
2015-06-03 09:40:00,360.4,362.72,360.4,361.48,15379.437628921942,360.4,362.72,360.4,361.48,15379.4376
2015-06-03 09:45:00,361.28,361.47,359.48,359.66,33172.29399630876,361.28,361.47,359.48,359.66,33172.294
2015-06-03 09:50:00,360.21,360.93,359.48,360.32,12287.482358050158,360.21,360.93,359.48,360.32,12287.4824
2015-06-03 09:55:00,360.19,360.66,359.37,360.61,15555.314298121812,360.19,360.66,359.37,360.61,15555.3143
2015-06-03 10:00:00,360.31,360.61,359.0,359.57,16985.12647920964,360.31,360.61,359.0,359.57,16985.1265
2015-06-03 10:05:00,359.69,360.09,358.29,360.03,15448.91976984041,359.69,360.09,358.29,360.03,15448.9198
2015-06-03 10:10:00,360.01,360.97,359.93,360.23,14002.822711974814,360.01,360.97,359.93,360.23,14002.8227
2015-06-03 10:15:00,360.37,360.56,359.04,359.23,9057.648463793292,360.37,360.56,359.04,359.23,9057.6485
2015-06-03 10:20:00,359.48,360.83,359.48,359.87,16829.87732059494,359.48,360.83,359.48,359.87,16829.8773
2015-06-03 10:25:00,360.07,360.26,359.55,360.15,4982.086635544458,360.07,360.26,359.55,360.15,4982.0866
2015-06-03 10:30:00,360.15,360.21,359.33,359.94,10650.309412658778,360.15,360.21,359.33,359.94,10650.3094
2015-06-03 10:35:00,359.88,361.07,359.83,360.49,6756.05254586907,359.88,361.07,359.83,360.49,6756.0525
2015-06-03 10:40:00,360.44,360.98,359.51,360.73,7165.345782216915,360.44,360.98,359.51,360.73,7165.3458
2015-06-03 10:45:00,361.0,361.0,360.21,360.53,8304.201498208664,361.0,361.0,360.21,360.53,8304.2015
2015-06-03 10:50:00,360.58,360.82,359.93,360.47,9105.417435674735,360.58,360.82,359.93,360.47,9105.4174
2015-06-03 10:55:00,360.78,360.78,360.15,360.29,4559.7654977744005,360.78,360.78,360.15,360.29,4559.7655
2015-06-03 11:00:00,360.17,360.78,360.11,360.18,14432.743458907828,360.17,360.78,360.11,360.18,14432.7435
2015-06-03 11:05:00,360.05,360.7,359.98,360.39,14961.459124959289,360.05,360.7,359.98,360.39,14961.4591
2015-06-03 11:10:00,360.63,360.63,360.28,360.42,5742.047551840191,360.63,360.63,360.28,360.42,5742.0476
2015-06-03 11:15:00,360.67,360.93,360.42,360.9,4250.352838996852,360.67,360.93,360.42,360.9,4250.3528
2015-06-03 11:20:00,360.9,360.9,360.63,360.67,6405.384865921182,360.9,360.9,360.63,360.67,6405.3849
2015-06-03 11:25:00,360.79,361.05,360.16,360.33,9553.79437628922,360.79,361.05,360.16,360.33,9553.7944
2015-06-03 11:30:00,360.24,360.9,360.21,360.24,15191.618716751713,360.24,360.9,360.21,360.24,15191.6187
2015-06-03 11:35:00,360.36,360.93,360.21,360.21,4432.743458907828,360.36,360.93,360.21,360.21,4432.7435
2015-06-03 11:40:00,360.21,360.23,359.62,359.84,20680.70784931061,360.21,360.23,359.62,359.84,20680.7078
2015-06-03 11:45:00,359.8,359.84,359.22,359.23,8251.004234067963,359.8,359.84,359.22,359.23,8251.0042
2015-06-03 11:50:00,359.59,359.59,358.82,358.82,5650.852241884703,359.59,359.59,358.82,358.82,5650.8522
2015-06-03 11:55:00,358.8,359.12,358.71,359.12,3057.2142004125503,358.8,359.12,358.71,359.12,3057.2142
2015-06-03 12:00:00,359.16,359.39,358.95,359.0,6188.253175550972,359.16,359.39,358.95,359.0,6188.2532
2015-06-03 12:05:00,358.99,359.05,358.49,359.05,11815.220931494952,358.99,359.05,358.49,359.05,11815.2209
2015-06-03 12:10:00,359.04,359.28,358.83,359.07,22690.261643686896,359.04,359.28,358.83,359.07,22690.2616
2015-06-03 12:15:00,359.14,359.43,358.07,358.07,15962.436217565952,359.14,359.43,358.07,358.07,15962.4362
2015-06-03 12:20:00,357.99,358.33,357.58,357.95,11633.915970035829,357.99,358.33,357.58,357.95,11633.916
2015-06-03 12:25:00,357.95,357.95,357.3,357.86,11048.746064488112,357.95,357.95,357.3,357.86,11048.7461
2015-06-03 12:30:00,357.53,357.84,357.2,357.23,6344.587992617523,357.53,357.84,357.2,357.23,6344.588
2015-06-03 12:35:00,357.25,358.01,357.25,357.85,4776.89718814461,357.25,358.01,357.25,357.85,4776.8972
2015-06-03 12:40:00,358.0,358.02,357.29,357.67,4451.199652589296,358.0,358.02,357.29,357.67,4451.1997
2015-06-03 12:45:00,357.65,357.65,357.29,357.43,1845.6193681467807,357.65,357.65,357.29,357.43,1845.6194
2015-06-03 12:50:00,357.33,357.39,357.04,357.39,7050.265986320704,357.33,357.39,357.04,357.39,7050.266
2015-06-03 12:55:00,357.52,357.64,357.1,357.64,6777.765714906091,357.52,357.64,357.1,357.64,6777.7657
2015-06-03 13:00:00,357.52,357.9,357.12,357.26,4168.928455108023,357.52,357.9,357.12,357.26,4168.9285
2015-06-03 13:05:00,357.19,357.62,357.19,357.62,2307.0242101834765,357.19,357.62,357.19,357.62,2307.0242
2015-06-03 13:10:00,357.57,357.95,357.25,357.76,2171.316903702096,357.57,357.95,357.25,357.76,2171.3169
2015-06-03 13:15:00,357.76,358.16,357.74,357.75,5374.009336662686,357.76,358.16,357.74,357.75,5374.0093
2015-06-03 13:20:00,357.69,358.22,357.69,358.04,17007.925306698515,357.69,358.22,357.69,358.04,17007.9253
2015-06-03 13:25:00,357.99,358.28,357.76,358.28,6861.361415698621,357.99,358.28,357.76,358.28,6861.3614
2015-06-03 13:30:00,358.21,358.36,357.37,357.59,15394.636847247855,358.21,358.36,357.37,357.59,15394.6368
2015-06-03 13:35:00,357.73,357.89,357.59,357.89,6176.31093258061,357.73,357.89,357.59,357.89,6176.3109
2015-06-03 13:40:00,357.74,357.98,357.57,357.57,12447.074150472265,357.74,357.98,357.57,357.57,12447.0742
2015-06-03 13:45:00,357.36,357.77,357.13,357.13,9313.86385843014,357.36,357.77,357.13,357.13,9313.8639
2015-06-03 13:50:00,357.56,357.64,357.25,357.64,9960.916295733365,357.56,357.64,357.25,357.64,9960.9163
2015-06-03 13:55:00,357.62,357.89,357.46,357.58,6136.141569862121,357.62,357.89,357.46,357.58,6136.1416
2015-06-03 14:00:00,357.64,358.09,357.61,358.05,4390.402779285637,357.64,358.09,357.61,358.05,4390.4028
2015-06-03 14:05:00,358.06,358.69,358.06,358.36,9352.947562696776,358.06,358.69,358.06,358.36,9352.9476
2015-06-03 14:10:00,358.4,358.5,357.92,357.92,2283.1397242427533,358.4,358.5,357.92,357.92,2283.1397
2015-06-03 14:15:00,358.14,358.22,357.84,358.01,7147.975246987298,358.14,358.22,357.84,358.01,7147.9752
2015-06-03 14:20:00,358.09,358.23,357.94,358.12,16384.757355336013,358.09,358.23,357.94,358.12,16384.7574
2015-06-03 14:25:00,358.14,358.35,357.91,358.15,10096.623602214744,358.14,358.35,357.91,358.15,10096.6236
2015-06-03 14:30:00,358.2,358.38,357.87,358.03,14865.921181196396,358.2,358.38,357.87,358.03,14865.9212
2015-06-03 14:35:00,358.02,358.21,357.9,358.09,7399.848007816741,358.02,358.21,357.9,358.09,7399.848
2015-06-03 14:40:00,358.1,358.34,357.43,357.43,33355.77027467159,358.1,358.34,357.43,357.43,33355.7703
2015-06-03 14:45:00,357.55,358.03,357.27,357.86,33556.61708826404,357.55,358.03,357.27,357.86,33556.6171
2015-06-03 14:50:00,357.72,357.96,357.52,357.8,8940.397350993378,357.72,357.96,357.52,357.8,8940.3974
2015-06-03 14:55:00,357.85,358.0,357.29,357.43,22687.004668331345,357.85,358.0,357.29,357.43,22687.0047
2015-06-03 15:00:00,357.47,357.67,357.35,357.59,26561.71968298773,357.47,357.67,357.35,357.59,26561.7197
2015-06-03 15:05:00,357.52,357.63,357.4,357.44,14455.5422863967,357.52,357.63,357.4,357.44,14455.5423
2015-06-03 15:10:00,357.61,357.62,357.32,357.42,24622.733687981763,357.61,357.62,357.32,357.42,24622.7337
2015-06-03 15:15:00,357.38,357.44,356.8,356.94,15595.4836608403,357.38,357.44,356.8,356.94,15595.4837
2015-06-03 15:20:00,356.97,357.39,356.89,357.39,7050.265986320704,356.97,357.39,356.89,357.39,7050.266
2015-06-03 15:25:00,357.29,357.39,357.07,357.16,11712.083378569105,357.29,357.39,357.07,357.16,11712.0834
2015-06-03 15:30:00,357.23,357.47,357.06,357.32,11010.748018673326,357.23,357.47,357.06,357.32,11010.748
2015-06-03 15:35:00,357.39,357.63,357.17,357.57,9939.203126696342,357.39,357.63,357.17,357.57,9939.2031
2015-06-03 15:40:00,357.57,357.67,357.39,357.64,13540.332211486268,357.57,357.67,357.39,357.64,13540.3322
2015-06-03 15:45:00,357.8,357.95,357.4,357.45,11410.270328954512,357.8,357.95,357.4,357.45,11410.2703
2015-06-03 15:50:00,357.43,357.52,356.77,357.21,42498.10009770926,357.43,357.52,356.77,357.21,42498.1001
2015-06-03 15:55:00,357.2,357.53,356.79,356.93,80831.61437411791,357.2,357.53,356.79,356.93,80831.6144
2015-06-04 09:30:00,355.08,356.67,354.98,356.55,55550.971664314406,355.08,356.67,354.98,356.55,55550.9717
2015-06-04 09:35:00,356.65,356.76,354.81,354.82,83446.96558462708,356.65,356.76,354.81,354.82,83446.9656
2015-06-04 09:40:00,355.46,356.37,354.96,355.16,14847.464987514928,355.46,356.37,354.96,355.16,14847.465
2015-06-04 09:45:00,355.07,356.2,355.07,355.36,32486.1578547389,355.07,356.2,355.07,355.36,32486.1579
2015-06-04 09:50:00,355.29,356.13,355.26,355.7,32287.48235805016,355.29,356.13,355.26,355.7,32287.4824
2015-06-04 09:55:00,355.75,356.52,355.38,355.53,19600.477689718817,355.75,356.52,355.38,355.53,19600.4777
2015-06-04 10:00:00,355.7,356.03,355.37,355.56,21415.698621213767,355.7,356.03,355.37,355.56,21415.6986
2015-06-04 10:05:00,355.45,356.22,355.12,356.11,37382.477472587125,355.45,356.22,355.12,356.11,37382.4775
2015-06-04 10:10:00,355.95,356.01,355.43,355.82,4016.936271848877,355.95,356.01,355.43,355.82,4016.9363
2015-06-04 10:15:00,355.74,356.39,355.65,356.09,10251.872760829445,355.74,356.39,355.65,356.09,10251.8728
2015-06-04 10:20:00,356.11,356.96,356.11,356.44,17852.56758223863,356.11,356.96,356.11,356.44,17852.5676
2015-06-04 10:25:00,356.44,356.48,355.5,355.58,17916.62143089784,356.44,356.48,355.5,355.58,17916.6214
2015-06-04 10:30:00,355.57,355.87,355.24,355.38,20232.330908696124,355.57,355.87,355.24,355.38,20232.3309
2015-06-04 10:35:00,355.4,355.5,354.63,354.63,10855.498860058626,355.4,355.5,354.63,354.63,10855.4989
2015-06-04 10:40:00,354.63,355.22,354.63,355.18,7887.308652697861,354.63,355.22,354.63,355.18,7887.3087
2015-06-04 10:45:00,355.05,355.18,354.62,354.91,6533.492563239605,355.05,355.18,354.62,354.91,6533.4926
2015-06-04 10:50:00,354.74,355.3,354.62,355.02,5488.003474107046,354.74,355.3,354.62,355.02,5488.0035
2015-06-04 10:55:00,354.97,355.35,354.72,354.72,13722.722831397245,354.97,355.35,354.72,354.72,13722.7228
2015-06-04 11:00:00,354.72,355.54,354.72,355.35,13812.83248290088,354.72,355.54,354.72,355.35,13812.8325
2015-06-04 11:05:00,355.29,355.36,354.41,354.41,15776.788622299426,355.29,355.36,354.41,354.41,15776.7886
2015-06-04 11:10:00,354.44,355.66,354.18,355.57,8480.078167408534,354.44,355.66,354.18,355.57,8480.0782
2015-06-04 11:15:00,355.4,355.4,354.62,354.66,4073.390511345131,355.4,355.4,354.62,354.66,4073.3905
2015-06-04 11:20:00,354.62,355.07,354.45,354.75,18835.088481163828,354.62,355.07,354.45,354.75,18835.0885
2015-06-04 11:25:00,354.93,355.42,354.63,354.63,12966.018890457062,354.93,355.42,354.63,354.63,12966.0189
2015-06-04 11:30:00,354.78,354.87,354.37,354.8,7599.609162957334,354.78,354.87,354.37,354.8,7599.6092
2015-06-04 11:35:00,354.8,354.88,354.45,354.76,3234.176528064271,354.8,354.88,354.45,354.76,3234.1765
2015-06-04 11:40:00,354.61,355.12,354.35,354.49,10491.803278688523,354.61,355.12,354.35,354.49,10491.8033
2015-06-04 11:45:00,354.21,354.59,354.06,354.34,8970.795787645207,354.21,354.59,354.06,354.34,8970.7958
2015-06-04 11:50:00,354.45,354.83,354.45,354.61,3748.778634241668,354.45,354.83,354.45,354.61,3748.7786
2015-06-04 11:55:00,354.7,354.82,354.42,354.61,13670.611225708391,354.7,354.82,354.42,354.61,13670.6112
2015-06-04 12:00:00,354.61,354.93,354.52,354.76,24237.32493757464,354.61,354.93,354.52,354.76,24237.3249
2015-06-04 12:05:00,354.65,354.9,354.52,354.9,9937.03180979264,354.65,354.9,354.52,354.9,9937.0318
2015-06-04 12:10:00,354.81,354.89,354.6,354.87,4797.52469872978,354.81,354.89,354.6,354.87,4797.5247
2015-06-04 12:15:00,354.62,354.85,354.6,354.72,2503.528389968516,354.62,354.85,354.6,354.72,2503.5284
2015-06-04 12:20:00,354.66,354.7,354.16,354.24,10856.584518510475,354.66,354.7,354.16,354.24,10856.5845
2015-06-04 12:25:00,354.28,354.28,353.86,353.89,9319.292150689393,354.28,354.28,353.86,353.89,9319.2922
2015-06-04 12:30:00,353.85,354.07,353.72,353.72,8080.555857127348,353.85,354.07,353.72,353.72,8080.5559
2015-06-04 12:35:00,353.72,353.82,353.59,353.71,11221.36575833243,353.72,353.82,353.59,353.71,11221.3658
2015-06-04 12:40:00,353.79,353.9,353.57,353.61,8546.303332971447,353.79,353.9,353.57,353.61,8546.3033
2015-06-04 12:45:00,353.57,353.79,353.54,353.54,8676.582347193573,353.57,353.79,353.54,353.54,8676.5823
2015-06-04 12:50:00,353.59,353.75,353.52,353.63,3655.412007382477,353.59,353.75,353.52,353.63,3655.412
2015-06-04 12:55:00,353.63,353.7,353.31,353.64,43097.38356313104,353.63,353.7,353.31,353.64,43097.3836
2015-06-04 13:00:00,353.67,353.67,353.24,353.4,19576.59320377809,353.67,353.67,353.24,353.4,19576.5932
2015-06-04 13:05:00,353.5,353.5,352.93,353.21,17339.051134513084,353.5,353.5,352.93,353.21,17339.0511
2015-06-04 13:10:00,353.21,353.52,352.95,352.97,6217.56595375095,353.21,353.52,352.95,352.97,6217.566
2015-06-04 13:15:00,352.96,353.05,352.36,352.57,38342.19954402345,352.96,353.05,352.36,352.57,38342.1995
2015-06-04 13:20:00,352.66,352.81,352.39,352.58,15814.786668114211,352.66,352.81,352.39,352.58,15814.7867
2015-06-04 13:25:00,352.47,353.2,352.47,353.13,4734.556508522419,352.47,353.2,352.47,353.13,4734.5565
2015-06-04 13:30:00,353.18,353.47,352.81,353.44,6750.624253609814,353.18,353.47,352.81,353.44,6750.6243
2015-06-04 13:35:00,353.39,353.72,353.1,353.72,22677.233742264685,353.39,353.72,353.1,353.72,22677.2337
2015-06-04 13:40:00,353.59,353.67,353.12,353.37,8779.719900119422,353.59,353.67,353.12,353.37,8779.7199
2015-06-04 13:45:00,353.57,353.57,353.14,353.43,3908.370426663772,353.57,353.57,353.14,353.43,3908.3704
2015-06-04 13:50:00,353.09,353.44,353.04,353.23,7431.332102920422,353.09,353.44,353.04,353.23,7431.3321
2015-06-04 13:55:00,352.99,353.21,352.78,352.88,5319.726414070134,352.99,353.21,352.78,352.88,5319.7264
2015-06-04 14:00:00,352.87,353.32,352.51,353.14,20267.07197915536,352.87,353.32,352.51,353.14,20267.072
2015-06-04 14:05:00,353.11,353.53,352.9,353.5,9786.125284985344,353.11,353.53,352.9,353.5,9786.1253
2015-06-04 14:10:00,353.28,354.4,352.98,354.11,22960.590598197807,353.28,354.4,352.98,354.11,22960.5906
2015-06-04 14:15:00,354.36,354.37,353.81,354.3,14377.374877863424,354.36,354.37,353.81,354.3,14377.3749
2015-06-04 14:20:00,354.3,354.88,354.17,354.62,17315.166648572358,354.3,354.88,354.17,354.62,17315.1666
2015-06-04 14:25:00,354.74,354.74,354.14,354.16,12236.456410813158,354.74,354.74,354.14,354.16,12236.4564
2015-06-04 14:30:00,354.26,354.55,354.23,354.55,4633.590272500272,354.26,354.55,354.23,354.55,4633.5903
2015-06-04 14:35:00,354.67,354.85,354.35,354.54,7924.221040060797,354.67,354.85,354.35,354.54,7924.221
2015-06-04 14:40:00,354.51,354.8,354.17,354.4,18175.00814243839,354.51,354.8,354.17,354.4,18175.0081
2015-06-04 14:45:00,354.46,355.0,354.33,355.0,9869.720985777874,354.46,355.0,354.33,355.0,9869.721
2015-06-04 14:50:00,354.91,355.08,354.58,354.72,10727.391162740205,354.91,355.08,354.58,354.72,10727.3912
2015-06-04 14:55:00,354.62,354.97,354.36,354.67,18456.19368146781,354.62,354.97,354.36,354.67,18456.1937
2015-06-04 15:00:00,354.63,354.94,354.49,354.69,8169.579850179134,354.63,354.94,354.49,354.69,8169.5799
2015-06-04 15:05:00,354.92,355.04,354.37,354.73,19422.42970361524,354.92,355.04,354.37,354.73,19422.4297
2015-06-04 15:10:00,354.56,354.81,354.48,354.62,6296.819020736077,354.56,354.81,354.48,354.62,6296.819
2015-06-04 15:15:00,354.58,354.72,354.26,354.72,18439.908804690047,354.58,354.72,354.26,354.72,18439.9088
2015-06-04 15:20:00,354.49,354.83,354.26,354.33,14240.581912930193,354.49,354.83,354.26,354.33,14240.5819
2015-06-04 15:25:00,354.26,354.45,354.07,354.14,9304.09293236348,354.26,354.45,354.07,354.14,9304.0929
2015-06-04 15:30:00,354.12,354.51,354.0,354.35,9686.244707415048,354.12,354.51,354.0,354.35,9686.2447
2015-06-04 15:35:00,354.35,354.53,354.18,354.22,12026.924329605908,354.35,354.53,354.18,354.22,12026.9243
2015-06-04 15:40:00,354.2,354.53,353.98,354.21,39266.09488654869,354.2,354.53,353.98,354.21,39266.0949
2015-06-04 15:45:00,354.19,354.3,353.89,353.93,41259.363804147215,354.19,354.3,353.89,353.93,41259.3638
2015-06-04 15:50:00,353.9,354.01,353.39,353.76,69088.04690044513,353.9,354.01,353.39,353.76,69088.0469
2015-06-04 15:55:00,353.76,354.32,353.6,354.03,80235.58788405168,353.76,354.32,353.6,354.03,80235.5879
2015-06-05 09:30:00,352.67,354.52,352.06,352.3,23843.23091955271,352.67,354.52,352.06,352.3,23843.2309
2015-06-05 09:35:00,352.45,353.3,351.66,351.74,22566.49658017588,352.45,353.3,351.66,351.74,22566.4966
2015-06-05 09:40:00,351.66,353.41,351.46,352.71,11501.46563891,351.66,353.41,351.46,352.71,11501.4656
2015-06-05 09:45:00,352.85,354.04,352.25,352.67,23449.13690153078,352.85,354.04,352.25,352.67,23449.1369
2015-06-05 09:50:00,352.8,353.35,351.86,352.91,8904.570622082294,352.8,353.35,351.86,352.91,8904.5706
2015-06-05 09:55:00,352.62,353.57,352.59,353.3,10158.506133970252,352.62,353.57,352.59,353.3,10158.5061
2015-06-05 10:00:00,353.57,356.07,353.41,355.41,21821.73488220606,353.57,356.07,353.41,355.41,21821.7349
2015-06-05 10:05:00,355.4,356.44,355.12,356.28,23535.98957767886,355.4,356.44,355.12,356.28,23535.9896
2015-06-05 10:10:00,355.77,356.47,355.67,356.12,24974.487026381503,355.77,356.47,355.67,356.12,24974.487
2015-06-05 10:15:00,356.45,357.37,356.4,356.42,8168.494191727283,356.45,357.37,356.4,356.42,8168.4942
2015-06-05 10:20:00,356.64,357.6,356.64,357.23,14949.516881988928,356.64,357.6,356.64,357.23,14949.5169
2015-06-05 10:25:00,357.23,357.41,356.38,356.68,5339.268266203452,357.23,357.41,356.38,356.68,5339.2683
2015-06-05 10:30:00,356.42,357.29,356.42,356.87,6786.450982520899,356.42,357.29,356.42,356.87,6786.451
2015-06-05 10:35:00,356.94,357.36,356.59,356.79,6911.30170448377,356.94,357.36,356.59,356.79,6911.3017
2015-06-05 10:40:00,357.14,357.32,356.59,357.22,9770.92606665943,357.14,357.32,356.59,357.22,9770.9261
2015-06-05 10:45:00,356.74,356.88,356.22,356.59,10918.467050265986,356.74,356.88,356.22,356.59,10918.4671
2015-06-05 10:50:00,356.55,356.55,355.73,355.9,5729.0196504179785,356.55,356.55,355.73,355.9,5729.0197
2015-06-05 10:55:00,355.69,356.45,355.62,356.24,6199.109760069482,355.69,356.45,355.62,356.24,6199.1098
2015-06-05 11:00:00,356.47,356.94,356.24,356.94,8614.699815438064,356.47,356.94,356.24,356.94,8614.6998
2015-06-05 11:05:00,356.85,357.02,356.68,356.84,4887.634350233417,356.85,357.02,356.68,356.84,4887.6344
2015-06-05 11:10:00,356.83,357.25,356.71,357.01,5489.089132558897,356.83,357.25,356.71,357.01,5489.0891
2015-06-05 11:15:00,356.98,357.34,356.43,357.34,8033.872543697753,356.98,357.34,356.43,357.34,8033.8725
2015-06-05 11:20:00,357.39,357.78,357.06,357.06,12248.39865378352,357.39,357.78,357.06,357.06,12248.3987
2015-06-05 11:25:00,356.93,357.26,356.65,357.13,5537.943762892194,356.93,357.26,356.65,357.13,5537.9438
2015-06-05 11:30:00,357.1,357.11,356.5,356.5,3474.1070459233524,357.1,357.11,356.5,356.5,3474.107
2015-06-05 11:35:00,356.59,357.16,356.56,356.95,4033.2211486266415,356.59,357.16,356.56,356.95,4033.2211
2015-06-05 11:40:00,356.94,357.28,356.68,356.88,3582.6728911084574,356.94,357.28,356.68,356.88,3582.6729
2015-06-05 11:45:00,356.71,357.21,356.46,357.03,7334.7085007056785,356.71,357.21,356.46,357.03,7334.7085
2015-06-05 11:50:00,357.14,357.74,356.73,357.35,23504.505482575183,357.14,357.74,356.73,357.35,23504.5055
2015-06-05 11:55:00,357.48,357.65,357.06,357.52,5333.8399739441975,357.48,357.65,357.06,357.52,5333.84
2015-06-05 12:00:00,357.49,357.53,357.12,357.39,5645.423949625448,357.49,357.53,357.12,357.39,5645.4239
2015-06-05 12:05:00,357.31,357.53,356.94,357.52,12480.729562479644,357.31,357.53,356.94,357.52,12480.7296
2015-06-05 12:10:00,357.32,357.71,357.14,357.43,3474.1070459233524,357.32,357.71,357.14,357.43,3474.107
2015-06-05 12:15:00,357.43,357.51,357.19,357.26,3202.692432960591,357.43,357.51,357.19,357.26,3202.6924
2015-06-05 12:20:00,357.47,357.52,356.84,357.08,6459.667788513734,357.47,357.52,356.84,357.08,6459.6678
2015-06-05 12:25:00,356.96,357.38,356.41,356.73,17274.99728585387,356.96,357.38,356.41,356.73,17274.9973
2015-06-05 12:30:00,356.56,356.74,356.43,356.71,2497.01443925741,356.56,356.74,356.43,356.71,2497.0144
2015-06-05 12:35:00,356.57,356.71,356.39,356.43,2605.5802844425143,356.57,356.71,356.39,356.43,2605.5803
2015-06-05 12:40:00,356.39,356.77,355.98,356.5,17761.37227228314,356.39,356.77,355.98,356.5,17761.3723
2015-06-05 12:45:00,356.48,356.82,356.39,356.72,14355.661708826405,356.48,356.82,356.39,356.72,14355.6617
2015-06-05 12:50:00,356.62,357.03,356.61,356.86,3934.4262295081967,356.62,357.03,356.61,356.86,3934.4262
2015-06-05 12:55:00,356.86,357.14,356.7,356.7,16285.962436217567,356.86,357.14,356.7,356.7,16285.9624
2015-06-05 13:00:00,356.78,357.06,356.69,356.89,4645.532515470633,356.78,357.06,356.69,356.89,4645.5325
2015-06-05 13:05:00,356.82,357.3,356.82,357.29,3365.541200738248,356.82,357.3,356.82,357.29,3365.5412
2015-06-05 13:10:00,357.39,357.39,357.0,357.17,3906.199109760069,357.39,357.39,357.0,357.17,3906.1991
2015-06-05 13:15:00,357.27,357.67,357.07,357.67,4487.02638150038,357.27,357.67,357.07,357.67,4487.0264
2015-06-05 13:20:00,357.78,357.85,357.43,357.71,4620.562371078059,357.78,357.85,357.43,357.71,4620.5624
2015-06-05 13:25:00,357.71,357.93,357.37,357.75,7394.419715557486,357.71,357.93,357.37,357.75,7394.4197
2015-06-05 13:30:00,357.9,358.32,357.63,358.18,19190.09879491912,357.9,358.32,357.63,358.18,19190.0988
2015-06-05 13:35:00,358.08,358.24,357.76,357.97,7723.374226468353,358.08,358.24,357.76,357.97,7723.3742
2015-06-05 13:40:00,357.89,357.99,357.61,357.65,4204.755184019108,357.89,357.99,357.61,357.65,4204.7552
2015-06-05 13:45:00,357.51,357.79,357.27,357.34,5319.726414070134,357.51,357.79,357.27,357.34,5319.7264
2015-06-05 13:50:00,357.49,357.72,357.26,357.66,3909.456085115623,357.49,357.72,357.26,357.66,3909.4561
2015-06-05 13:55:00,357.79,357.92,357.44,357.62,3202.692432960591,357.79,357.92,357.44,357.62,3202.6924
2015-06-05 14:00:00,357.68,358.26,357.54,358.21,5832.157203343828,357.68,358.26,357.54,358.21,5832.1572
2015-06-05 14:05:00,358.18,358.34,357.93,358.25,6459.667788513734,358.18,358.34,357.93,358.25,6459.6678
2015-06-05 14:10:00,358.13,358.77,358.11,358.52,10492.888937140377,358.13,358.77,358.11,358.52,10492.8889
2015-06-05 14:15:00,358.53,359.0,358.33,358.58,14809.466941700142,358.53,359.0,358.33,358.58,14809.4669
2015-06-05 14:20:00,358.57,358.71,358.07,358.11,21148.62664205841,358.57,358.71,358.07,358.11,21148.6266
2015-06-05 14:25:00,358.23,358.36,358.06,358.34,6566.062316795136,358.23,358.36,358.06,358.34,6566.0623
2015-06-05 14:30:00,358.22,358.42,357.84,358.31,4299.207469330149,358.22,358.42,357.84,358.31,4299.2075
2015-06-05 14:35:00,358.57,358.84,358.28,358.66,19365.97546411899,358.57,358.84,358.28,358.66,19365.9755
2015-06-05 14:40:00,358.57,358.83,358.44,358.75,9555.965693192922,358.57,358.83,358.44,358.75,9555.9657
2015-06-05 14:45:00,358.71,358.98,358.21,358.5,10118.336771251765,358.71,358.98,358.21,358.5,10118.3368
2015-06-05 14:50:00,358.34,358.66,358.24,358.62,8239.0619910976,358.34,358.66,358.24,358.62,8239.062
2015-06-05 14:55:00,358.4,358.58,358.15,358.39,5319.726414070134,358.4,358.58,358.15,358.39,5319.7264
2015-06-05 15:00:00,358.34,358.44,358.09,358.19,5973.292802084465,358.34,358.44,358.09,358.19,5973.2928
2015-06-05 15:05:00,358.23,358.55,358.17,358.17,6781.022690261644,358.23,358.55,358.17,358.17,6781.0227
2015-06-05 15:10:00,358.36,358.67,357.94,358.2,20933.6662685919,358.36,358.67,357.94,358.2,20933.6663
2015-06-05 15:15:00,358.26,358.45,357.95,358.09,18260.77516013462,358.26,358.45,357.95,358.09,18260.7752
2015-06-05 15:20:00,357.93,358.23,357.83,357.96,8781.891217023125,357.93,358.23,357.83,357.96,8781.8912
2015-06-05 15:25:00,358.0,358.14,357.55,357.76,9341.005319726415,358.0,358.14,357.55,357.76,9341.0053
2015-06-05 15:30:00,357.67,357.99,357.55,357.71,6530.235587884052,357.67,357.99,357.55,357.71,6530.2356
2015-06-05 15:35:00,357.6,357.81,357.39,357.69,5578.113125610683,357.6,357.81,357.39,357.69,5578.1131
2015-06-05 15:40:00,357.41,357.77,357.38,357.54,8957.767886222995,357.41,357.77,357.38,357.54,8957.7679
2015-06-05 15:45:00,357.44,357.97,357.44,357.76,14379.546194767128,357.44,357.97,357.44,357.76,14379.5462
2015-06-05 15:50:00,357.9,357.9,357.13,357.69,35776.78862229943,357.9,357.9,357.13,357.69,35776.7886
2015-06-05 15:55:00,357.66,357.75,357.14,357.26,47263.05504288351,357.66,357.75,357.14,357.26,47263.055
2015-06-08 09:30:00,357.07,358.47,356.33,358.0,37107.80588426881,357.07,358.47,356.33,358.0,37107.8059
2015-06-08 09:35:00,357.02,358.3,356.93,358.23,8862.229942460102,357.02,358.3,356.93,358.23,8862.2299
2015-06-08 09:40:00,357.85,358.67,356.74,356.74,24014.76495494517,357.85,358.67,356.74,356.74,24014.765
2015-06-08 09:45:00,356.83,357.99,356.67,356.75,14303.550103137552,356.83,357.99,356.67,356.75,14303.5501
2015-06-08 09:50:00,356.66,356.67,355.79,356.52,20922.809684073392,356.66,356.67,355.79,356.52,20922.8097
2015-06-08 09:55:00,356.47,356.83,356.24,356.51,8896.971012919335,356.47,356.83,356.24,356.51,8896.971
2015-06-08 10:00:00,356.85,356.85,354.99,356.39,12966.018890457062,356.85,356.85,354.99,356.39,12966.0189
2015-06-08 10:05:00,356.39,357.06,355.51,356.02,25416.35001628488,356.39,357.06,355.51,356.02,25416.35
2015-06-08 10:10:00,355.96,356.66,355.63,356.35,8576.701769623276,355.96,356.66,355.63,356.35,8576.7018
2015-06-08 10:15:00,355.9,356.14,354.96,355.63,10183.476278362828,355.9,356.14,354.96,355.63,10183.4763
2015-06-08 10:20:00,355.77,355.77,355.01,355.63,14209.097817826512,355.77,355.77,355.01,355.63,14209.0978
2015-06-08 10:25:00,355.53,355.76,355.19,355.46,3908.370426663772,355.53,355.76,355.19,355.46,3908.3704
2015-06-08 10:30:00,355.21,355.7,355.15,355.47,4646.618173922484,355.21,355.7,355.15,355.47,4646.6182
2015-06-08 10:35:00,355.37,355.88,355.27,355.55,2708.717837368364,355.37,355.88,355.27,355.55,2708.7178
2015-06-08 10:40:00,355.7,356.64,355.7,356.19,3798.718923026816,355.7,356.64,355.7,356.19,3798.7189
2015-06-08 10:45:00,356.16,356.53,356.0,356.31,8182.607751601346,356.16,356.53,356.0,356.31,8182.6078
2015-06-08 10:50:00,356.37,356.6,356.0,356.36,6397.785256758224,356.37,356.6,356.0,356.36,6397.7853
2015-06-08 10:55:00,356.43,356.88,356.01,356.01,7382.477472587125,356.43,356.88,356.01,356.01,7382.4775
2015-06-08 11:00:00,356.22,356.82,355.99,356.59,15048.311801107371,356.22,356.82,355.99,356.59,15048.3118
2015-06-08 11:05:00,356.49,357.49,356.24,356.77,5971.121485180763,356.49,357.49,356.24,356.77,5971.1215
2015-06-08 11:10:00,357.11,357.26,356.45,356.64,3311.2582781456954,357.11,357.26,356.45,356.64,3311.2583
2015-06-08 11:15:00,356.48,357.3,356.42,357.3,6064.488112039952,356.48,357.3,356.42,357.3,6064.4881
2015-06-08 11:20:00,357.3,357.72,357.18,357.4,4691.130170448377,357.3,357.72,357.18,357.4,4691.1302
2015-06-08 11:25:00,357.64,358.16,357.03,357.19,20693.73575073282,357.64,358.16,357.03,357.19,20693.7358
2015-06-08 11:30:00,357.07,357.31,356.94,356.94,9928.346542177833,357.07,357.31,356.94,356.94,9928.3465
2015-06-08 11:35:00,356.94,357.53,356.71,357.26,3691.2387362935615,356.94,357.53,356.71,357.26,3691.2387
2015-06-08 11:40:00,357.18,357.85,356.64,357.66,11100.857670176963,357.18,357.85,356.64,357.66,11100.8577
2015-06-08 11:45:00,357.47,357.74,357.31,357.32,4163.500162848768,357.47,357.74,357.31,357.32,4163.5002
2015-06-08 11:50:00,357.15,357.45,356.66,356.75,3142.981218108783,357.15,357.45,356.66,356.75,3142.9812
2015-06-08 11:55:00,356.76,356.94,356.64,356.77,4795.353381826078,356.76,356.94,356.64,356.77,4795.3534
2015-06-08 12:00:00,356.83,357.11,356.13,356.49,20151.992183259143,356.83,357.11,356.13,356.49,20151.9922
2015-06-08 12:05:00,356.48,357.39,356.34,357.32,9231.35381608946,356.48,357.39,356.34,357.32,9231.3538
2015-06-08 12:10:00,357.43,357.96,357.14,357.95,12437.303224405605,357.43,357.96,357.14,357.95,12437.3032
2015-06-08 12:15:00,357.9,358.49,357.84,357.93,16357.615894039736,357.9,358.49,357.84,357.93,16357.6159
2015-06-08 12:20:00,357.74,357.87,357.42,357.42,1194.2242970361524,357.74,357.87,357.42,357.42,1194.2243
2015-06-08 12:25:00,357.41,357.42,357.13,357.22,1628.4876777765714,357.41,357.42,357.13,357.22,1628.4877
2015-06-08 12:30:00,357.25,357.87,356.87,357.8,3685.810444034307,357.25,357.87,356.87,357.8,3685.8104
2015-06-08 12:35:00,358.23,358.24,357.65,357.82,2222.3428509390947,358.23,358.24,357.65,357.82,2222.3429
2015-06-08 12:40:00,357.76,357.76,357.33,357.33,2171.316903702096,357.76,357.76,357.33,357.33,2171.3169
2015-06-08 12:45:00,357.2,357.2,356.55,356.56,6731.082401476496,357.2,357.2,356.55,356.56,6731.0824
2015-06-08 12:50:00,356.84,357.17,356.66,356.91,2662.034523938769,356.84,357.17,356.66,356.91,2662.0345
2015-06-08 12:55:00,356.77,356.77,356.03,356.13,2583.8671154054937,356.77,356.77,356.03,356.13,2583.8671
2015-06-08 13:00:00,355.83,356.2,355.6,355.95,3044.186298990338,355.83,356.2,355.6,355.95,3044.1863
2015-06-08 13:05:00,356.17,356.17,355.67,355.74,4878.949082618608,356.17,356.17,355.67,355.74,4878.9491
2015-06-08 13:10:00,355.81,355.85,355.36,355.36,1737.0535229616762,355.81,355.85,355.36,355.36,1737.0535
2015-06-08 13:15:00,355.4,355.43,354.97,355.43,2822.711974812724,355.4,355.43,354.97,355.43,2822.712
2015-06-08 13:20:00,355.2,356.15,355.2,355.93,3399.1966127456303,355.2,356.15,355.2,355.93,3399.1966
2015-06-08 13:25:00,355.89,355.89,355.6,355.66,1302.7901422212572,355.89,355.89,355.6,355.66,1302.7901
2015-06-08 13:30:00,355.56,355.68,355.14,355.14,4279.66561719683,355.56,355.68,355.14,355.14,4279.6656
2015-06-08 13:35:00,355.31,355.5,354.93,355.17,7691.890131364673,355.31,355.5,354.93,355.17,7691.8901
2015-06-08 13:40:00,355.0,355.18,354.72,354.96,4695.472804255782,355.0,355.18,354.72,354.96,4695.4728
2015-06-08 13:45:00,355.06,355.28,354.9,355.07,4807.295624796439,355.06,355.28,354.9,355.07,4807.2956
2015-06-08 13:50:00,355.11,355.22,354.96,355.22,4668.3313429595055,355.11,355.22,354.96,355.22,4668.3313
2015-06-08 13:55:00,355.05,355.39,354.93,355.28,4532.624036478124,355.05,355.39,354.93,355.28,4532.624
2015-06-08 14:00:00,355.22,355.22,354.32,354.63,9063.076756052546,355.22,355.22,354.32,354.63,9063.0768
2015-06-08 14:05:00,354.68,355.01,354.35,354.59,6024.318749321464,354.68,355.01,354.35,354.59,6024.3187
2015-06-08 14:10:00,354.61,354.78,354.54,354.68,3148.4095103680384,354.61,354.78,354.54,354.68,3148.4095
2015-06-08 14:15:00,354.63,355.21,354.45,355.2,6034.089675388123,354.63,355.21,354.45,355.2,6034.0897
2015-06-08 14:20:00,355.23,355.78,355.19,355.35,2582.781456953642,355.23,355.78,355.19,355.35,2582.7815
2015-06-08 14:25:00,355.38,355.73,355.31,355.73,3667.3542503528392,355.38,355.73,355.31,355.73,3667.3543
2015-06-08 14:30:00,355.92,356.57,355.89,356.49,2992.0746933014875,355.92,356.57,355.89,356.49,2992.0747
2015-06-08 14:35:00,356.55,356.71,356.17,356.46,8013.245033112583,356.55,356.71,356.17,356.46,8013.245
2015-06-08 14:40:00,356.41,356.87,356.09,356.44,4928.889371403757,356.41,356.87,356.09,356.44,4928.8894
2015-06-08 14:45:00,356.65,356.83,356.47,356.71,2999.6743024644447,356.65,356.83,356.47,356.71,2999.6743
2015-06-08 14:50:00,356.77,357.08,356.48,356.8,3382.911735967865,356.77,357.08,356.48,356.8,3382.9117
2015-06-08 14:55:00,356.65,356.85,356.31,356.6,3178.807947019868,356.65,356.85,356.31,356.6,3178.8079
2015-06-08 15:00:00,356.49,356.61,356.32,356.33,4194.984257952448,356.49,356.61,356.32,356.33,4194.9843
2015-06-08 15:05:00,356.43,356.69,356.2,356.36,2768.429052220172,356.43,356.69,356.2,356.36,2768.4291
2015-06-08 15:10:00,356.47,356.51,356.2,356.51,3815.003799804582,356.47,356.51,356.2,356.51,3815.0038
2015-06-08 15:15:00,356.6,356.6,356.26,356.51,3329.7144718271634,356.6,356.6,356.26,356.51,3329.7145
2015-06-08 15:20:00,356.36,357.03,356.33,356.52,14237.32493757464,356.36,357.03,356.33,356.52,14237.3249
2015-06-08 15:25:00,356.41,356.58,356.01,356.18,6675.713820432093,356.41,356.58,356.01,356.18,6675.7138
2015-06-08 15:30:00,356.22,356.65,356.12,356.43,5710.563456736511,356.22,356.65,356.12,356.43,5710.5635
2015-06-08 15:35:00,356.26,356.46,356.05,356.38,10724.134187384649,356.26,356.46,356.05,356.38,10724.1342
2015-06-08 15:40:00,356.18,356.47,356.17,356.3,7773.314515253502,356.18,356.47,356.17,356.3,7773.3145
2015-06-08 15:45:00,356.3,356.59,356.18,356.47,13708.60927152318,356.3,356.59,356.18,356.47,13708.6093
2015-06-08 15:50:00,356.48,356.48,355.81,356.01,31307.132776028662,356.48,356.48,355.81,356.01,31307.1328
2015-06-08 15:55:00,355.92,356.15,355.7,355.89,26394.528281402672,355.92,356.15,355.7,355.89,26394.5283
2015-06-09 09:30:00,353.95,355.43,353.61,354.11,38438.8231462382,353.95,355.43,353.61,354.11,38438.8231
2015-06-09 09:35:00,354.08,354.52,353.33,353.36,28308.544132016068,354.08,354.52,353.33,353.36,28308.5441
2015-06-09 09:40:00,353.57,354.01,351.35,351.56,35784.388231462384,353.57,354.01,351.35,351.56,35784.3882
2015-06-09 09:45:00,351.42,351.99,351.1,351.26,34426.229508196724,351.42,351.99,351.1,351.26,34426.2295
2015-06-09 09:50:00,351.19,351.34,350.08,350.62,42621.86516122028,351.19,351.34,350.08,350.62,42621.8652
2015-06-09 09:55:00,350.55,350.93,350.02,350.13,52478.55824557594,350.55,350.93,350.02,350.13,52478.5582
2015-06-09 10:00:00,350.1,350.4,349.24,349.68,54697.64412115949,350.1,350.4,349.24,349.68,54697.6441
2015-06-09 10:05:00,349.24,350.29,349.02,350.29,46604.060362609926,349.24,350.29,349.02,350.29,46604.0604
2015-06-09 10:10:00,350.11,350.94,349.78,350.68,46786.4509825209,350.11,350.94,349.78,350.68,46786.451
2015-06-09 10:15:00,350.86,350.97,350.16,350.16,17183.801975898383,350.86,350.97,350.16,350.16,17183.802
2015-06-09 10:20:00,349.77,350.02,349.49,349.79,10400.607968733037,349.77,350.02,349.49,349.79,10400.608
2015-06-09 10:25:00,349.72,349.82,348.93,349.38,17041.580718705896,349.72,349.82,348.93,349.38,17041.5807
2015-06-09 10:30:00,349.35,349.59,348.99,349.59,10448.376940614484,349.35,349.59,348.99,349.59,10448.3769
2015-06-09 10:35:00,349.7,350.2,349.7,350.02,15532.51547063294,349.7,350.2,349.7,350.02,15532.5155
2015-06-09 10:40:00,350.02,350.18,349.69,350.03,22318.96645315384,350.02,350.18,349.69,350.03,22318.9665
2015-06-09 10:45:00,350.04,350.19,349.78,349.99,7417.218543046358,350.04,350.19,349.78,349.99,7417.2185
2015-06-09 10:50:00,349.93,350.33,349.76,349.91,14527.195744218869,349.93,350.33,349.76,349.91,14527.1957
2015-06-09 10:55:00,349.81,350.67,349.65,350.32,10121.593746607316,349.81,350.67,349.65,350.32,10121.5937
2015-06-09 11:00:00,350.67,351.3,350.47,351.22,5534.6867875366415,350.67,351.3,350.47,351.22,5534.6868
2015-06-09 11:05:00,351.34,351.72,350.79,351.28,8683.09629790468,351.34,351.72,350.79,351.28,8683.0963
2015-06-09 11:10:00,351.28,351.85,351.28,351.69,3931.169254152644,351.28,351.85,351.28,351.69,3931.1693
2015-06-09 11:15:00,351.52,351.77,350.3,351.36,11849.962001954184,351.52,351.77,350.3,351.36,11849.962
2015-06-09 11:20:00,351.31,351.46,350.16,350.87,7243.51319075019,351.31,351.46,350.16,350.87,7243.5132
2015-06-09 11:25:00,350.84,350.9,350.52,350.9,5428.292259255239,350.84,350.9,350.52,350.9,5428.2923
2015-06-09 11:30:00,350.87,351.8,350.77,351.65,6296.819020736077,350.87,351.8,350.77,351.65,6296.819
2015-06-09 11:35:00,351.32,351.92,351.31,351.77,5846.270763217892,351.32,351.92,351.31,351.77,5846.2708
2015-06-09 11:40:00,351.75,352.08,351.63,351.86,5702.963847573554,351.75,352.08,351.63,351.86,5702.9638
2015-06-09 11:45:00,351.86,352.01,351.51,351.75,4078.818803604386,351.86,352.01,351.51,351.75,4078.8188
2015-06-09 11:50:00,351.58,351.58,351.23,351.38,2334.1656714797527,351.58,351.58,351.23,351.38,2334.1657
2015-06-09 11:55:00,351.35,351.37,350.64,351.3,8603.843230919552,351.35,351.37,350.64,351.3,8603.8432
2015-06-09 12:00:00,351.49,351.49,351.06,351.36,1956.356530235588,351.49,351.49,351.06,351.36,1956.3565
2015-06-09 12:05:00,351.49,351.54,351.08,351.12,3039.8436651829334,351.49,351.54,351.08,351.12,3039.8437
2015-06-09 12:10:00,351.04,351.04,350.75,350.81,4997.285853870372,351.04,351.04,350.75,350.81,4997.2859
2015-06-09 12:15:00,350.79,350.79,349.97,349.97,3474.1070459233524,350.79,350.79,349.97,349.97,3474.107
2015-06-09 12:20:00,349.99,350.31,349.9,350.2,7945.934209097818,349.99,350.31,349.9,350.2,7945.9342
2015-06-09 12:25:00,350.09,350.85,349.94,350.58,8617.956790793616,350.09,350.85,349.94,350.58,8617.9568
2015-06-09 12:30:00,350.78,350.8,350.33,350.33,1628.4876777765714,350.78,350.8,350.33,350.33,1628.4877
2015-06-09 12:35:00,350.14,350.6,349.98,350.6,4186.29899033764,350.14,350.6,349.98,350.6,4186.299
2015-06-09 12:40:00,350.57,350.81,350.33,350.44,5613.939854521767,350.57,350.81,350.33,350.44,5613.9399
2015-06-09 12:45:00,350.31,350.55,350.17,350.41,5211.160568885029,350.31,350.55,350.17,350.41,5211.1606
2015-06-09 12:50:00,350.26,350.91,350.13,350.13,7618.065356638802,350.26,350.91,350.13,350.13,7618.0654
2015-06-09 12:55:00,350.26,350.88,350.21,350.29,4342.633807404191,350.26,350.88,350.21,350.29,4342.6338
2015-06-09 13:00:00,350.54,351.1,350.52,350.86,4122.245141678428,350.54,351.1,350.52,350.86,4122.2451
2015-06-09 13:05:00,350.73,350.82,350.37,350.63,6513.950711106286,350.73,350.82,350.37,350.63,6513.9507
2015-06-09 13:10:00,350.49,351.21,350.49,350.75,9173.813918141352,350.49,351.21,350.49,350.75,9173.8139
2015-06-09 13:15:00,350.99,351.33,350.72,351.33,7031.809792639236,350.99,351.33,350.72,351.33,7031.8098
2015-06-09 13:20:00,351.46,351.63,351.21,351.49,18673.325371838026,351.46,351.63,351.21,351.49,18673.3254
2015-06-09 13:25:00,351.65,352.08,351.49,352.06,16493.323200521118,351.65,352.08,351.49,352.06,16493.3232
2015-06-09 13:30:00,351.96,352.32,351.96,352.31,3365.541200738248,351.96,352.32,351.96,352.31,3365.5412
2015-06-09 13:35:00,352.26,352.27,351.97,351.98,5374.009336662686,352.26,352.27,351.97,351.98,5374.0093
2015-06-09 13:40:00,351.99,351.99,351.35,351.83,13722.722831397245,351.99,351.99,351.35,351.83,13722.7228
2015-06-09 13:45:00,351.72,351.83,351.25,351.25,4559.7654977744005,351.72,351.83,351.25,351.25,4559.7655
2015-06-09 13:50:00,351.34,351.38,350.84,351.03,5645.423949625448,351.34,351.38,350.84,351.03,5645.4239
2015-06-09 13:55:00,351.05,351.3,350.75,351.28,5753.989794810553,351.05,351.3,350.75,351.28,5753.9898
2015-06-09 14:00:00,351.12,351.54,351.12,351.35,3049.614591249593,351.12,351.54,351.12,351.35,3049.6146
2015-06-09 14:05:00,351.22,351.57,351.12,351.14,5211.160568885029,351.22,351.57,351.12,351.14,5211.1606
2015-06-09 14:10:00,351.29,351.62,350.83,350.89,10326.783194007166,351.29,351.62,350.83,350.89,10326.7832
2015-06-09 14:15:00,351.02,351.56,350.93,351.36,16305.504288350883,351.02,351.56,350.93,351.36,16305.5043
2015-06-09 14:20:00,351.44,352.04,351.44,351.87,17510.58516990555,351.44,352.04,351.44,351.87,17510.5852
2015-06-09 14:25:00,351.95,352.28,351.45,351.68,13160.3517533384,351.95,352.28,351.45,351.68,13160.3518
2015-06-09 14:30:00,351.78,352.03,351.01,351.2,8901.31364672674,351.78,352.03,351.01,351.2,8901.3136
2015-06-09 14:35:00,351.25,351.44,351.08,351.09,6242.536098143524,351.25,351.44,351.08,351.09,6242.5361
2015-06-09 14:40:00,351.1,351.41,351.04,351.21,5862.555639995658,351.1,351.41,351.04,351.21,5862.5556
2015-06-09 14:45:00,351.21,351.6,351.07,351.34,7545.326240364781,351.21,351.6,351.07,351.34,7545.3262
2015-06-09 14:50:00,351.23,351.34,350.79,351.29,11389.64281836934,351.23,351.34,350.79,351.29,11389.6428
2015-06-09 14:55:00,351.27,351.36,351.04,351.04,4825.751818477907,351.27,351.36,351.04,351.04,4825.7518
2015-06-09 15:00:00,351.1,351.34,350.6,350.69,8400.825100423408,351.1,351.34,350.6,350.69,8400.8251
2015-06-09 15:05:00,350.89,351.12,350.51,350.78,13045.27195744219,350.89,351.12,350.51,350.78,13045.272
2015-06-09 15:10:00,350.54,350.94,350.49,350.75,15537.943762892197,350.54,350.94,350.49,350.75,15537.9438
2015-06-09 15:15:00,350.63,350.95,350.57,350.82,10096.623602214744,350.63,350.95,350.57,350.82,10096.6236
2015-06-09 15:20:00,350.86,350.86,350.39,350.75,11196.395613939854,350.86,350.86,350.39,350.75,11196.3956
2015-06-09 15:25:00,350.75,350.75,350.26,350.4,4822.494843122354,350.75,350.75,350.26,350.4,4822.4948
2015-06-09 15:30:00,350.38,350.56,350.13,350.52,9850.179133644557,350.38,350.56,350.13,350.52,9850.1791
2015-06-09 15:35:00,350.4,351.1,350.29,350.97,15546.629030507003,350.4,351.1,350.29,350.97,15546.629
2015-06-09 15:40:00,351.0,351.23,350.82,351.23,12195.201389642818,351.0,351.23,350.82,351.23,12195.2014
2015-06-09 15:45:00,351.12,351.28,351.0,351.21,16919.986972098577,351.12,351.28,351.0,351.21,16919.987
2015-06-09 15:50:00,351.53,352.2,351.21,351.99,37955.70513516448,351.53,352.2,351.21,351.99,37955.7051
2015-06-09 15:55:00,351.95,352.27,351.8,351.86,54961.45912495929,351.95,352.27,351.8,351.86,54961.4591
2015-06-10 09:30:00,352.75,353.68,349.16,352.49,48967.538812289655,352.75,353.68,349.16,352.49,48967.5388
2015-06-10 09:35:00,352.78,353.15,350.48,350.48,16762.566496580177,352.78,353.15,350.48,350.48,16762.5665
2015-06-10 09:40:00,350.94,351.14,349.78,350.56,18359.570079253062,350.94,351.14,349.78,350.56,18359.5701
2015-06-10 09:45:00,350.39,351.74,350.02,350.02,26729.996743024647,350.39,351.74,350.02,350.02,26729.9967
2015-06-10 09:50:00,350.37,350.56,349.46,349.56,9080.447291282164,350.37,350.56,349.46,349.56,9080.4473
2015-06-10 09:55:00,349.44,349.45,348.18,348.94,31972.641407013354,349.44,349.45,348.18,348.94,31972.6414
2015-06-10 10:00:00,348.67,349.31,348.31,348.69,13463.250461404845,348.67,349.31,348.31,348.69,13463.2505
2015-06-10 10:05:00,348.71,349.95,348.71,349.29,31849.962001954187,348.71,349.95,348.71,349.29,31849.962
2015-06-10 10:10:00,349.28,350.67,349.28,350.26,36800.56454239496,349.28,350.67,349.28,350.26,36800.5645
2015-06-10 10:15:00,350.33,350.45,349.59,350.39,18087.069807838456,350.33,350.45,349.59,350.39,18087.0698
2015-06-10 10:20:00,350.24,350.24,349.15,349.45,43656.49766583433,350.24,350.24,349.15,349.45,43656.4977
2015-06-10 10:25:00,349.45,349.57,348.54,349.11,16718.054500054284,349.45,349.57,348.54,349.11,16718.0545
2015-06-10 10:30:00,349.0,350.68,348.72,350.58,33059.38551731625,349.0,350.68,348.72,350.58,33059.3855
2015-06-10 10:35:00,350.77,351.69,350.53,351.14,17886.22299424601,350.77,351.69,350.53,351.14,17886.223
2015-06-10 10:40:00,351.23,351.61,351.13,351.61,12934.534795353382,351.23,351.61,351.13,351.61,12934.5348
2015-06-10 10:45:00,351.33,352.4,351.31,352.0,46365.21550320269,351.33,352.4,351.31,352.0,46365.2155
2015-06-10 10:50:00,351.93,352.56,351.5,351.66,34391.48843773749,351.93,352.56,351.5,351.66,34391.4884
2015-06-10 10:55:00,351.66,352.53,351.62,352.53,22926.935186190425,351.66,352.53,351.62,352.53,22926.9352
2015-06-10 11:00:00,352.37,352.56,352.27,352.35,5314.298121810879,352.37,352.56,352.27,352.35,5314.2981
2015-06-10 11:05:00,352.28,352.64,352.21,352.56,10387.580067310824,352.28,352.64,352.21,352.56,10387.5801
2015-06-10 11:10:00,352.46,354.37,352.46,353.46,34616.21973727066,352.46,354.37,352.46,353.46,34616.2197
2015-06-10 11:15:00,353.92,354.72,353.69,353.84,22821.626316360875,353.92,354.72,353.69,353.84,22821.6263
2015-06-10 11:20:00,353.73,353.8,351.97,352.56,19152.10074910433,353.73,353.8,351.97,352.56,19152.1007
2015-06-10 11:25:00,352.64,353.04,352.36,352.73,10879.38334599935,352.64,353.04,352.36,352.73,10879.3833
2015-06-10 11:30:00,352.76,352.97,352.37,352.97,10041.25502117034,352.76,352.97,352.37,352.97,10041.255
2015-06-10 11:35:00,353.06,353.22,352.27,352.67,11399.413744436,353.06,353.22,352.27,352.67,11399.4137
2015-06-10 11:40:00,352.81,353.31,352.63,352.82,11127.99913147324,352.81,353.31,352.63,352.82,11127.9991
2015-06-10 11:45:00,353.09,353.13,352.7,352.85,5569.427857995875,353.09,353.13,352.7,352.85,5569.4279
2015-06-10 11:50:00,352.91,353.5,352.71,353.39,20106.3945282814,352.91,353.5,352.71,353.39,20106.3945
2015-06-10 11:55:00,353.45,353.82,353.04,353.04,21574.20475518402,353.45,353.82,353.04,353.04,21574.2048
2015-06-10 12:00:00,353.23,353.56,352.99,353.48,12177.8308544132,353.23,353.56,352.99,353.48,12177.8309
2015-06-10 12:05:00,353.45,354.15,353.29,353.41,11671.914015850614,353.45,354.15,353.29,353.41,11671.914
2015-06-10 12:10:00,353.75,354.26,353.66,354.26,4163.500162848768,353.75,354.26,353.66,354.26,4163.5002
2015-06-10 12:15:00,354.08,354.72,353.9,354.34,7218.543046357616,354.08,354.72,353.9,354.34,7218.543
2015-06-10 12:20:00,354.48,354.72,354.32,354.65,4693.301487352079,354.48,354.72,354.32,354.65,4693.3015
2015-06-10 12:25:00,354.6,355.64,354.4,355.14,28138.095755075454,354.6,355.64,354.4,355.14,28138.0958
2015-06-10 12:30:00,355.19,355.65,354.92,355.47,4606.448811203995,355.19,355.65,354.92,355.47,4606.4488
2015-06-10 12:35:00,355.52,356.07,355.44,356.01,15899.468027358593,355.52,356.07,355.44,356.01,15899.468
2015-06-10 12:40:00,356.08,356.89,356.01,356.28,34636.847247855825,356.08,356.89,356.01,356.28,34636.8472
2015-06-10 12:45:00,356.28,356.79,356.18,356.61,9700.358267289112,356.28,356.79,356.18,356.61,9700.3583
2015-06-10 12:50:00,356.59,357.29,356.48,357.29,7094.777982846596,356.59,357.29,356.48,357.29,7094.778
2015-06-10 12:55:00,357.39,357.68,357.06,357.06,9022.907393334057,357.39,357.68,357.06,357.06,9022.9074
2015-06-10 13:00:00,357.11,357.28,356.36,356.36,13508.848116382587,357.11,357.28,356.36,356.36,13508.8481
2015-06-10 13:05:00,356.38,356.92,356.24,356.92,11047.66040603626,356.38,356.92,356.24,356.92,11047.6604
2015-06-10 13:10:00,356.96,357.23,356.8,356.92,4451.199652589296,356.96,357.23,356.8,356.92,4451.1997
2015-06-10 13:15:00,356.92,357.22,356.72,357.04,8655.954836608404,356.92,357.22,356.72,357.04,8655.9548
2015-06-10 13:20:00,356.95,357.71,356.95,357.63,17543.15492346108,356.95,357.71,356.95,357.63,17543.1549
2015-06-10 13:25:00,357.46,357.68,357.23,357.58,12343.936597546412,357.46,357.68,357.23,357.58,12343.9366
2015-06-10 13:30:00,357.37,358.04,357.14,357.74,12937.791770708936,357.37,358.04,357.14,357.74,12937.7918
2015-06-10 13:35:00,357.94,358.49,357.91,358.24,10931.4949516882,357.94,358.49,357.91,358.24,10931.495
2015-06-10 13:40:00,358.4,358.71,358.28,358.65,22803.170122679407,358.4,358.71,358.28,358.65,22803.1701
2015-06-10 13:45:00,358.65,359.09,358.52,358.78,15075.45326240365,358.65,359.09,358.52,358.78,15075.4533
2015-06-10 13:50:00,358.78,359.23,358.78,358.88,7400.933666268592,358.78,359.23,358.78,358.88,7400.9337
2015-06-10 13:55:00,358.81,359.19,358.71,358.71,8550.645966778851,358.81,359.19,358.71,358.71,8550.646
2015-06-10 14:00:00,358.81,359.22,358.63,359.22,16283.791119313864,358.81,359.22,358.63,359.22,16283.7911
2015-06-10 14:05:00,359.22,359.22,358.81,359.02,5965.693192921507,359.22,359.22,358.81,359.02,5965.6932
2015-06-10 14:10:00,359.04,359.08,357.83,358.48,13481.706655086313,359.04,359.08,357.83,358.48,13481.7067
2015-06-10 14:15:00,358.37,358.96,358.37,358.96,2711.974812723917,358.37,358.96,358.37,358.96,2711.9748
2015-06-10 14:20:00,359.1,359.28,358.45,358.54,7419.38985995006,359.1,359.28,358.45,358.54,7419.3899
2015-06-10 14:25:00,358.55,358.9,358.37,358.41,6068.830745847356,358.55,358.9,358.37,358.41,6068.8307
2015-06-10 14:30:00,358.52,358.69,357.95,358.11,6671.371186624689,358.52,358.69,357.95,358.11,6671.3712
2015-06-10 14:35:00,358.21,358.22,357.7,358.0,6574.7475844099445,358.21,358.22,357.7,358.0,6574.7476
2015-06-10 14:40:00,357.87,358.95,357.87,358.95,3786.776680056455,357.87,358.95,357.87,358.95,3786.7767
2015-06-10 14:45:00,358.87,358.88,358.39,358.66,4016.936271848877,358.87,358.88,358.39,358.66,4016.9363
2015-06-10 14:50:00,358.58,358.86,358.42,358.58,7476.929757898166,358.58,358.86,358.42,358.58,7476.9298
2015-06-10 14:55:00,358.74,358.95,358.61,358.95,9360.547171859733,358.74,358.95,358.61,358.95,9360.5472
2015-06-10 15:00:00,358.81,358.81,358.16,358.32,10364.781239821952,358.81,358.81,358.16,358.32,10364.7812
2015-06-10 15:05:00,358.41,358.46,357.86,358.08,7491.043317772229,358.41,358.46,357.86,358.08,7491.0433
2015-06-10 15:10:00,358.09,358.21,357.87,357.99,5178.590815329498,358.09,358.21,357.87,357.99,5178.5908
2015-06-10 15:15:00,358.0,358.45,357.95,357.97,12512.213657583325,358.0,358.45,357.95,357.97,12512.2137
2015-06-10 15:20:00,357.99,358.43,357.92,358.29,7952.448159808924,357.99,358.43,357.92,358.29,7952.4482
2015-06-10 15:25:00,358.27,358.38,358.0,358.13,8268.37476929758,358.27,358.38,358.0,358.13,8268.3748
2015-06-10 15:30:00,358.03,358.46,357.85,358.15,19893.6054717186,358.03,358.46,357.85,358.15,19893.6055
2015-06-10 15:35:00,358.15,358.34,357.62,357.76,11408.099012050809,358.15,358.34,357.62,357.76,11408.099
2015-06-10 15:40:00,357.72,358.32,357.62,358.21,15371.838019758983,357.72,358.32,357.62,358.21,15371.838
2015-06-10 15:45:00,358.03,358.21,357.87,358.06,18259.689501682773,358.03,358.21,357.87,358.06,18259.6895
2015-06-10 15:50:00,358.06,358.65,357.99,358.0,31606.774508739552,358.06,358.65,357.99,358.0,31606.7745
2015-06-10 15:55:00,358.06,358.31,357.69,357.69,37256.5410921724,358.06,358.31,357.69,357.69,37256.5411
2015-06-11 09:30:00,359.78,361.44,359.38,361.07,41384.21452611009,359.78,361.44,359.38,361.07,41384.2145
2015-06-11 09:35:00,361.13,361.21,360.29,360.4,20533.058299858865,361.13,361.21,360.29,360.4,20533.0583
2015-06-11 09:40:00,360.56,361.37,360.31,361.07,35048.311801107375,360.56,361.37,360.31,361.07,35048.3118
2015-06-11 09:45:00,361.07,361.26,360.15,360.91,22182.173488220607,361.07,361.26,360.15,360.91,22182.1735
2015-06-11 09:50:00,360.79,362.91,360.64,362.22,48602.7575724677,360.79,362.91,360.64,362.22,48602.7576
2015-06-11 09:55:00,362.26,362.51,361.47,361.97,31022.69026164369,362.26,362.51,361.47,361.97,31022.6903
2015-06-11 10:00:00,362.12,363.61,362.12,363.27,34360.00434263381,362.12,363.61,362.12,363.27,34360.0043
2015-06-11 10:05:00,363.06,363.69,362.85,363.48,21365.758332428617,363.06,363.69,362.85,363.48,21365.7583
2015-06-11 10:10:00,363.67,363.97,362.5,362.5,21366.84399088047,363.67,363.97,362.5,362.5,21366.844
2015-06-11 10:15:00,362.9,363.5,362.76,363.48,14067.962219085875,362.9,363.5,362.76,363.48,14067.9622
2015-06-11 10:20:00,363.36,363.83,363.06,363.27,33233.090869612424,363.36,363.83,363.06,363.27,33233.0909
2015-06-11 10:25:00,363.17,363.6,363.06,363.6,9620.019541852134,363.17,363.6,363.06,363.6,9620.0195
2015-06-11 10:30:00,363.59,363.59,362.95,362.95,23059.38551731625,363.59,363.59,362.95,362.95,23059.3855
2015-06-11 10:35:00,362.65,363.03,362.01,362.52,20332.21148626642,362.65,363.03,362.01,362.52,20332.2115
2015-06-11 10:40:00,362.68,362.91,362.29,362.74,6323.960482032353,362.68,362.91,362.29,362.74,6323.9605
2015-06-11 10:45:00,362.73,363.13,362.54,363.01,4893.062642492672,362.73,363.13,362.54,363.01,4893.0626
2015-06-11 10:50:00,363.01,363.17,362.35,362.67,10368.038215177505,363.01,363.17,362.35,362.67,10368.0382
2015-06-11 10:55:00,362.68,362.68,362.15,362.54,5080.881554662903,362.68,362.68,362.15,362.54,5080.8816
2015-06-11 11:00:00,362.36,362.81,362.33,362.45,10453.805232873738,362.36,362.81,362.33,362.45,10453.8052
2015-06-11 11:05:00,362.34,362.72,362.12,362.68,10721.962870480947,362.34,362.72,362.12,362.68,10721.9629
2015-06-11 11:10:00,362.43,362.89,362.23,362.89,5174.248181522094,362.43,362.89,362.23,362.89,5174.2482
2015-06-11 11:15:00,362.77,363.36,362.76,363.2,9897.948105526002,362.77,363.36,362.76,363.2,9897.9481
2015-06-11 11:20:00,363.18,363.18,362.61,362.76,12981.218108782978,363.18,363.18,362.61,362.76,12981.2181
2015-06-11 11:25:00,362.9,363.09,362.56,362.66,11725.111279991315,362.9,363.09,362.56,362.66,11725.1113
2015-06-11 11:30:00,362.56,363.35,362.45,363.07,17804.798610357182,362.56,363.35,362.45,363.07,17804.7986
2015-06-11 11:35:00,363.13,363.19,362.78,363.17,6154.597763543589,363.13,363.19,362.78,363.17,6154.5978
2015-06-11 11:40:00,362.99,363.18,362.76,362.78,6296.819020736077,362.99,363.18,362.76,362.78,6296.819
2015-06-11 11:45:00,362.93,363.49,362.74,363.31,7125.176419498426,362.93,363.49,362.74,363.31,7125.1764
2015-06-11 11:50:00,363.36,363.61,363.08,363.27,5601.997611551406,363.36,363.61,363.08,363.27,5601.9976
2015-06-11 11:55:00,363.37,363.39,362.85,362.89,8641.84127673434,363.37,363.39,362.85,362.89,8641.8413
2015-06-11 12:00:00,362.96,363.33,362.86,362.97,4429.486483552275,362.96,363.33,362.86,362.97,4429.4865
2015-06-11 12:05:00,363.05,363.17,362.91,363.13,9552.70871783737,363.05,363.17,362.91,363.13,9552.7087
2015-06-11 12:10:00,363.01,363.12,362.75,362.98,6188.253175550972,363.01,363.12,362.75,362.98,6188.2532
2015-06-11 12:15:00,363.01,363.01,362.26,362.45,5090.652480729563,363.01,363.01,362.26,362.45,5090.6525
2015-06-11 12:20:00,362.43,362.7,362.07,362.08,5121.050917381392,362.43,362.7,362.07,362.08,5121.0509
2015-06-11 12:25:00,362.02,362.15,361.83,362.08,8033.872543697753,362.02,362.15,361.83,362.08,8033.8725
2015-06-11 12:30:00,362.08,362.08,361.73,361.82,5478.232548040387,362.08,362.08,361.73,361.82,5478.2325
2015-06-11 12:35:00,361.78,361.92,361.34,361.74,4451.199652589296,361.78,361.92,361.34,361.74,4451.1997
2015-06-11 12:40:00,361.75,362.47,361.59,362.44,13330.800130279014,361.75,362.47,361.59,362.44,13330.8001
2015-06-11 12:45:00,362.56,362.56,362.34,362.48,4116.816849419173,362.56,362.56,362.34,362.48,4116.8168
2015-06-11 12:50:00,362.43,362.82,362.33,362.81,3593.529475626968,362.43,362.82,362.33,362.81,3593.5295
2015-06-11 12:55:00,362.88,363.09,362.73,363.01,4049.506025404408,362.88,363.09,362.73,363.01,4049.506
2015-06-11 13:00:00,362.81,363.09,362.65,362.84,6568.233633698838,362.81,363.09,362.65,362.84,6568.2336
2015-06-11 13:05:00,362.87,363.12,362.75,362.91,4387.145803930084,362.87,363.12,362.75,362.91,4387.1458
2015-06-11 13:10:00,362.78,362.78,362.4,362.45,3512.1050917381394,362.78,362.78,362.4,362.45,3512.1051
2015-06-11 13:15:00,362.59,362.89,362.34,362.65,3062.642492671805,362.59,362.89,362.34,362.65,3062.6425
2015-06-11 13:20:00,362.7,362.78,362.34,362.34,6380.414721528608,362.7,362.78,362.34,362.34,6380.4147
2015-06-11 13:25:00,362.33,362.62,362.04,362.31,4583.649983715123,362.33,362.62,362.04,362.31,4583.65
2015-06-11 13:30:00,362.45,362.56,362.16,362.56,7083.921398328086,362.45,362.56,362.16,362.56,7083.9214
2015-06-11 13:35:00,362.44,362.55,362.31,362.37,4269.894691130171,362.44,362.55,362.31,362.37,4269.8947
2015-06-11 13:40:00,362.35,362.54,362.23,362.23,3233.09086961242,362.35,362.54,362.23,362.23,3233.0909
2015-06-11 13:45:00,362.41,362.9,362.35,362.78,6982.955162305939,362.41,362.9,362.35,362.78,6982.9552
2015-06-11 13:50:00,362.86,363.16,362.55,362.7,4559.7654977744005,362.86,363.16,362.55,362.7,4559.7655
2015-06-11 13:55:00,362.75,363.35,362.7,363.1,11371.186624687874,362.75,363.35,362.7,363.1,11371.1866
2015-06-11 14:00:00,363.07,363.18,362.78,362.88,4557.594180870698,363.07,363.18,362.78,362.88,4557.5942
2015-06-11 14:05:00,362.9,363.04,362.77,362.77,6879.817609380089,362.9,363.04,362.77,362.77,6879.8176
2015-06-11 14:10:00,362.78,363.36,362.78,363.36,5628.053414395831,362.78,363.36,362.78,363.36,5628.0534
2015-06-11 14:15:00,363.37,363.4,363.0,363.08,7568.125067853653,363.37,363.4,363.0,363.08,7568.1251
2015-06-11 14:20:00,363.09,363.23,362.88,363.19,6487.894908261861,363.09,363.23,362.88,363.19,6487.8949
2015-06-11 14:25:00,363.07,363.11,362.96,362.98,3213.549017479101,363.07,363.11,362.96,362.98,3213.549
2015-06-11 14:30:00,362.99,363.26,362.88,363.13,4442.514384974487,362.99,363.26,362.88,363.13,4442.5144
2015-06-11 14:35:00,363.27,363.65,363.13,363.48,12525.241559005535,363.27,363.65,363.13,363.48,12525.2416
2015-06-11 14:40:00,363.58,363.92,363.47,363.47,14256.866789707958,363.58,363.92,363.47,363.47,14256.8668
2015-06-11 14:45:00,363.44,363.94,363.31,363.75,9920.746933014874,363.44,363.94,363.31,363.75,9920.7469
2015-06-11 14:50:00,363.83,363.9,363.1,363.33,17074.150472261426,363.83,363.9,363.1,363.33,17074.1505
2015-06-11 14:55:00,363.28,363.64,363.22,363.47,8644.012593638041,363.28,363.64,363.22,363.47,8644.0126
2015-06-11 15:00:00,363.47,363.71,363.34,363.52,10289.87080664423,363.47,363.71,363.34,363.52,10289.8708
2015-06-11 15:05:00,363.6,363.62,363.32,363.37,11002.062751058518,363.6,363.62,363.32,363.37,11002.0628
2015-06-11 15:10:00,363.31,363.33,363.11,363.14,14485.94072304853,363.31,363.33,363.11,363.14,14485.9407
2015-06-11 15:15:00,363.14,363.25,362.93,362.93,10726.305504288352,363.14,363.25,362.93,362.93,10726.3055
2015-06-11 15:20:00,363.0,363.09,362.31,362.31,16271.848876343503,363.0,363.09,362.31,362.31,16271.8489
2015-06-11 15:25:00,362.43,362.44,361.82,362.07,16264.249267180545,362.43,362.44,361.82,362.07,16264.2493
2015-06-11 15:30:00,362.06,362.23,361.9,362.08,16224.079904462056,362.06,362.23,361.9,362.08,16224.0799
2015-06-11 15:35:00,362.11,362.22,361.82,362.11,12072.521984583653,362.11,362.22,361.82,362.11,12072.522
2015-06-11 15:40:00,362.14,362.58,361.97,362.11,13550.103137552926,362.14,362.58,361.97,362.11,13550.1031
2015-06-11 15:45:00,362.1,362.37,362.04,362.27,25328.411681684946,362.1,362.37,362.04,362.27,25328.4117
2015-06-11 15:50:00,362.27,362.46,362.01,362.03,44215.61176853762,362.27,362.46,362.01,362.03,44215.6118
2015-06-11 15:55:00,362.01,362.68,361.78,362.64,50997.72011725111,362.01,362.68,361.78,362.64,50997.7201
2015-06-12 09:30:00,359.93,363.06,359.93,362.89,27746.173053957227,359.93,363.06,359.93,362.89,27746.1731
2015-06-12 09:35:00,363.0,364.57,360.21,360.44,23159.26609488655,363.0,364.57,360.21,360.44,23159.2661
2015-06-12 09:40:00,360.43,361.34,358.49,358.97,42117.03398110955,360.43,361.34,358.49,358.97,42117.034
2015-06-12 09:45:00,358.96,359.72,358.55,358.55,19382.260340896755,358.96,359.72,358.55,358.55,19382.2603
2015-06-12 09:50:00,358.42,359.4,358.31,359.15,13225.491260449464,358.42,359.4,358.31,359.15,13225.4913
2015-06-12 09:55:00,359.08,360.02,358.82,359.38,12660.948865486918,359.08,360.02,358.82,359.38,12660.9489
2015-06-12 10:00:00,359.65,360.0,358.8,359.9,19818.695038540875,359.65,360.0,358.8,359.9,19818.695
2015-06-12 10:05:00,359.89,359.99,359.23,359.38,9447.399848007815,359.89,359.99,359.23,359.38,9447.3998
2015-06-12 10:10:00,359.25,359.41,358.69,358.77,13135.381608945829,359.25,359.41,358.69,358.77,13135.3816
2015-06-12 10:15:00,359.04,359.26,358.32,358.89,10464.661817392249,359.04,359.26,358.32,358.89,10464.6618
2015-06-12 10:20:00,358.91,358.91,357.71,358.22,11437.411790250788,358.91,358.91,357.71,358.22,11437.4118
2015-06-12 10:25:00,357.86,358.11,357.52,357.89,10287.699489740527,357.86,358.11,357.52,357.89,10287.6995
2015-06-12 10:30:00,357.86,358.11,357.03,357.16,15199.218325914668,357.86,358.11,357.03,357.16,15199.2183
2015-06-12 10:35:00,356.89,356.93,355.8,356.27,26797.30756703941,356.89,356.93,355.8,356.27,26797.3076
2015-06-12 10:40:00,356.14,356.27,355.77,356.03,6541.092172402562,356.14,356.27,355.77,356.03,6541.0922
2015-06-12 10:45:00,356.22,356.32,355.82,355.82,17804.798610357182,356.22,356.32,355.82,355.82,17804.7986
2015-06-12 10:50:00,355.82,356.78,355.78,356.78,18525.67582238628,355.82,356.78,355.78,356.78,18525.6758
2015-06-12 10:55:00,356.7,356.83,356.02,356.09,11377.70057539898,356.7,356.83,356.02,356.09,11377.7006
2015-06-12 11:00:00,355.81,356.09,355.8,355.93,4342.633807404191,355.81,356.09,355.8,355.93,4342.6338
2015-06-12 11:05:00,355.98,356.78,355.97,356.7,11124.742156117683,355.98,356.78,355.97,356.7,11124.7422
2015-06-12 11:10:00,356.61,357.16,356.0,357.1,9415.915752904137,356.61,357.16,356.0,357.1,9415.9158
2015-06-12 11:15:00,356.95,357.23,356.54,356.85,7536.640972749973,356.95,357.23,356.54,356.85,7536.641
2015-06-12 11:20:00,357.02,357.56,356.79,357.56,10763.217891651288,357.02,357.56,356.79,357.56,10763.2179
2015-06-12 11:25:00,357.57,358.46,357.57,357.85,9233.52513299316,357.57,358.46,357.57,357.85,9233.5251
2015-06-12 11:30:00,358.19,358.27,357.65,358.05,4179.785039626534,358.19,358.27,357.65,358.05,4179.785
2015-06-12 11:35:00,357.83,358.71,357.83,358.6,7463.901856475953,357.83,358.71,357.83,358.6,7463.9019
2015-06-12 11:40:00,358.7,358.98,358.24,358.35,8677.668005645424,358.7,358.98,358.24,358.35,8677.668
2015-06-12 11:45:00,358.51,358.59,358.06,358.57,5862.555639995658,358.51,358.59,358.06,358.57,5862.5556
2015-06-12 11:50:00,358.58,358.76,358.35,358.65,5531.429812181088,358.58,358.76,358.35,358.65,5531.4298
2015-06-12 11:55:00,358.66,358.66,357.99,357.99,7640.864184127674,358.66,358.66,357.99,357.99,7640.8642
2015-06-12 12:00:00,358.11,358.36,357.91,357.95,7056.77993703181,358.11,358.36,357.91,357.95,7056.7799
2015-06-12 12:05:00,358.13,358.2,357.93,357.93,2714.14612962762,358.13,358.2,357.93,357.93,2714.1461
2015-06-12 12:10:00,357.92,357.92,357.4,357.54,4776.89718814461,357.92,357.92,357.4,357.54,4776.8972
2015-06-12 12:15:00,357.2,357.68,357.14,357.55,3497.991531864076,357.2,357.68,357.14,357.55,3497.9915
2015-06-12 12:20:00,357.53,357.92,357.47,357.81,17913.364455542287,357.53,357.92,357.47,357.81,17913.3645
2015-06-12 12:25:00,358.07,358.14,357.73,358.0,3908.370426663772,358.07,358.14,357.73,358.0,3908.3704
2015-06-12 12:30:00,357.93,357.98,357.62,357.91,5428.292259255239,357.93,357.98,357.62,357.91,5428.2923
2015-06-12 12:35:00,358.0,358.47,358.0,358.38,3959.396373900771,358.0,358.47,358.0,358.38,3959.3964
2015-06-12 12:40:00,358.47,358.66,358.23,358.36,4467.484529367061,358.47,358.66,358.23,358.36,4467.4845
2015-06-12 12:45:00,358.36,358.65,358.32,358.34,5294.756269677559,358.36,358.65,358.32,358.34,5294.7563
2015-06-12 12:50:00,358.41,358.44,357.97,358.21,10993.377483443708,358.41,358.44,357.97,358.21,10993.3775
2015-06-12 12:55:00,358.22,358.31,358.1,358.25,2573.010530886983,358.22,358.31,358.1,358.25,2573.0105
2015-06-12 13:00:00,358.34,358.58,357.94,358.13,6186.08185864727,358.34,358.58,357.94,358.13,6186.0819
2015-06-12 13:05:00,358.1,358.3,358.02,358.25,4567.365106937357,358.1,358.3,358.02,358.25,4567.3651
2015-06-12 13:10:00,358.26,358.36,358.12,358.12,4103.78894799696,358.26,358.36,358.12,358.12,4103.7889
2015-06-12 13:15:00,358.11,358.46,358.01,358.18,4643.361198566931,358.11,358.46,358.01,358.18,4643.3612
2015-06-12 13:20:00,358.18,358.2,358.04,358.19,3799.804581478667,358.18,358.2,358.04,358.19,3799.8046
2015-06-12 13:25:00,358.22,358.39,358.16,358.23,2786.88524590164,358.22,358.39,358.16,358.23,2786.8852
2015-06-12 13:30:00,358.31,359.04,358.3,358.77,7518.184779068505,358.31,359.04,358.3,358.77,7518.1848
2015-06-12 13:35:00,358.77,359.04,358.69,358.86,4776.89718814461,358.77,359.04,358.69,358.86,4776.8972
2015-06-12 13:40:00,358.8,358.89,358.55,358.71,13310.172619693843,358.8,358.89,358.55,358.71,13310.1726
2015-06-12 13:45:00,358.69,359.01,358.63,358.72,3767.234827923136,358.69,359.01,358.63,358.72,3767.2348
2015-06-12 13:50:00,358.8,358.95,358.66,358.91,7092.606665942894,358.8,358.95,358.66,358.91,7092.6067
2015-06-12 13:55:00,358.79,359.1,358.79,359.03,4861.578547388992,358.79,359.1,358.79,359.03,4861.5785
2015-06-12 14:00:00,358.93,359.02,358.74,358.78,3162.5230702421018,358.93,359.02,358.74,358.78,3162.5231
2015-06-12 14:05:00,358.61,358.61,358.35,358.54,2605.5802844425143,358.61,358.61,358.35,358.54,2605.5803
2015-06-12 14:10:00,358.45,358.53,357.99,358.04,4335.034198241234,358.45,358.53,357.99,358.04,4335.0342
2015-06-12 14:15:00,357.99,358.04,357.75,357.78,13866.02974704158,357.99,358.04,357.75,357.78,13866.0297
2015-06-12 14:20:00,357.86,357.94,357.7,357.94,10143.306915644338,357.86,357.94,357.7,357.94,10143.3069
2015-06-12 14:25:00,357.85,357.98,357.85,357.87,1194.2242970361524,357.85,357.98,357.85,357.87,1194.2243
2015-06-12 14:30:00,357.74,357.92,357.45,357.45,12187.60178047986,357.74,357.92,357.45,357.45,12187.6018
2015-06-12 14:35:00,357.65,357.86,357.53,357.62,6031.918358484421,357.65,357.86,357.53,357.62,6031.9184
2015-06-12 14:40:00,357.61,357.83,357.41,357.58,4404.516339159701,357.61,357.83,357.41,357.58,4404.5163
2015-06-12 14:45:00,357.65,357.77,357.57,357.64,4342.633807404191,357.65,357.77,357.57,357.64,4342.6338
2015-06-12 14:50:00,357.74,357.94,357.64,357.9,5753.989794810553,357.74,357.94,357.64,357.9,5753.9898
2015-06-12 14:55:00,358.07,358.11,357.69,357.99,5666.051460210618,358.07,358.11,357.69,357.99,5666.0515
2015-06-12 15:00:00,357.76,357.89,357.18,357.67,13698.83834545652,357.76,357.89,357.18,357.67,13698.8383
2015-06-12 15:05:00,357.58,357.76,357.13,357.61,9730.75670394094,357.58,357.76,357.13,357.61,9730.7567
2015-06-12 15:10:00,357.72,358.15,357.72,357.9,8549.560308327,357.72,358.15,357.72,357.9,8549.5603
2015-06-12 15:15:00,357.86,358.13,357.84,358.07,6580.1758766692,357.86,358.13,357.84,358.07,6580.1759
2015-06-12 15:20:00,358.11,358.56,357.99,358.34,9605.90598197807,358.11,358.56,357.99,358.34,9605.906
2015-06-12 15:25:00,358.5,358.9,358.3,358.9,14602.106177396592,358.5,358.9,358.3,358.9,14602.1062
2015-06-12 15:30:00,358.92,359.14,358.69,358.84,14952.77385734448,358.92,359.14,358.69,358.84,14952.7739
2015-06-12 15:35:00,358.86,359.01,358.47,358.72,23540.332211486268,358.86,359.01,358.47,358.72,23540.3322
2015-06-12 15:40:00,358.75,358.87,358.63,358.79,23281.94549994572,358.75,358.87,358.63,358.79,23281.9455
2015-06-12 15:45:00,358.7,359.11,358.66,359.0,22315.70947779829,358.7,359.11,358.66,359.0,22315.7095
2015-06-12 15:50:00,358.96,358.97,358.02,358.63,52100.74910433178,358.96,358.97,358.02,358.63,52100.7491
2015-06-12 15:55:00,358.66,358.73,358.08,358.09,51497.1230051026,358.66,358.73,358.08,358.09,51497.123
2015-06-15 09:30:00,356.13,357.92,355.13,355.54,31599.1748995766,356.13,357.92,355.13,355.54,31599.1749
2015-06-15 09:35:00,355.53,357.17,354.79,355.62,8452.936706112258,355.53,357.17,354.79,355.62,8452.9367
2015-06-15 09:40:00,355.46,357.39,354.62,354.62,12618.608185864729,355.46,357.39,354.62,354.62,12618.6082
2015-06-15 09:45:00,354.97,356.01,352.78,353.31,21329.93160351753,354.97,356.01,352.78,353.31,21329.9316
2015-06-15 09:50:00,352.82,354.87,351.88,354.87,22981.218108782978,352.82,354.87,351.88,354.87,22981.2181
2015-06-15 09:55:00,354.7,354.7,353.21,353.49,4695.472804255782,354.7,354.7,353.21,353.49,4695.4728
2015-06-15 10:00:00,353.21,354.54,352.89,353.7,8573.444794267723,353.21,354.54,352.89,353.7,8573.4448
2015-06-15 10:05:00,353.51,354.63,353.21,354.63,10092.28096840734,353.51,354.63,353.21,354.63,10092.281
2015-06-15 10:10:00,354.71,354.71,353.47,353.7,9764.412115948324,354.71,354.71,353.47,353.7,9764.4121
2015-06-15 10:15:00,353.86,354.03,353.31,353.7,11689.28455108023,353.86,354.03,353.31,353.7,11689.2846
2015-06-15 10:20:00,353.44,354.62,353.33,353.33,6242.536098143524,353.44,354.62,353.33,353.33,6242.5361
2015-06-15 10:25:00,353.65,353.73,353.07,353.4,4559.7654977744005,353.65,353.73,353.07,353.4,4559.7655
2015-06-15 10:30:00,353.34,353.79,353.01,353.79,10326.783194007166,353.34,353.79,353.01,353.79,10326.7832
2015-06-15 10:35:00,353.75,355.47,353.75,355.13,5444.5771360330045,353.75,355.47,353.75,355.13,5444.5771
2015-06-15 10:40:00,355.44,355.68,355.0,355.32,10259.472369992402,355.44,355.68,355.0,355.32,10259.4724
2015-06-15 10:45:00,355.36,355.79,355.28,355.77,4234.067962219086,355.36,355.79,355.28,355.77,4234.068
2015-06-15 10:50:00,355.77,355.89,355.47,355.77,7762.457930734991,355.77,355.89,355.47,355.77,7762.4579
2015-06-15 10:55:00,355.71,356.12,355.56,356.12,9222.66854847465,355.71,356.12,355.56,356.12,9222.6685
2015-06-15 11:00:00,356.16,356.99,356.16,356.51,12105.09173813918,356.16,356.99,356.16,356.51,12105.0917
2015-06-15 11:05:00,356.75,357.2,356.75,357.07,3159.2660948865487,356.75,357.2,356.75,357.07,3159.2661
2015-06-15 11:10:00,357.07,357.48,357.07,357.39,4552.165888611443,357.07,357.48,357.07,357.39,4552.1659
2015-06-15 11:15:00,357.3,357.3,356.81,356.9,4487.02638150038,357.3,357.3,356.81,356.9,4487.0264
2015-06-15 11:20:00,356.91,356.99,356.16,356.37,7187.058951253935,356.91,356.99,356.16,356.37,7187.059
2015-06-15 11:25:00,356.16,356.16,355.58,355.7,11523.17880794702,356.16,356.16,355.58,355.7,11523.1788
2015-06-15 11:30:00,355.77,356.24,355.69,355.96,7264.14070133536,355.77,356.24,355.69,355.96,7264.1407
2015-06-15 11:35:00,356.01,356.87,355.99,356.61,2442.7315166648573,356.01,356.87,355.99,356.61,2442.7315
2015-06-15 11:40:00,356.87,357.2,356.43,356.43,4864.8355227445445,356.87,357.2,356.43,356.43,4864.8355
2015-06-15 11:45:00,356.58,357.19,356.52,357.19,4703.0724134187385,356.58,357.19,356.52,357.19,4703.0724
2015-06-15 11:50:00,357.29,357.48,356.56,356.56,4026.707197915536,357.29,357.48,356.56,356.56,4026.7072
2015-06-15 11:55:00,356.61,356.85,356.3,356.76,3577.2445988492022,356.61,356.85,356.3,356.76,3577.2446
2015-06-15 12:00:00,356.79,357.29,356.64,356.87,4021.2789056562806,356.79,357.29,356.64,356.87,4021.2789
2015-06-15 12:05:00,357.09,357.74,357.09,357.48,3365.541200738248,357.09,357.74,357.09,357.48,3365.5412
2015-06-15 12:10:00,357.37,357.39,356.98,357.39,2605.5802844425143,357.37,357.39,356.98,357.39,2605.5803
2015-06-15 12:15:00,357.57,357.57,357.18,357.51,10540.657909021822,357.57,357.57,357.18,357.51,10540.6579
2015-06-15 12:20:00,357.59,358.05,357.48,357.57,9245.467375963522,357.59,358.05,357.48,357.57,9245.4674
2015-06-15 12:25:00,357.62,357.92,357.03,357.15,2714.14612962762,357.62,357.92,357.03,357.15,2714.1461
2015-06-15 12:30:00,357.19,357.83,357.18,357.83,2211.4862664205843,357.19,357.83,357.18,357.83,2211.4863
2015-06-15 12:35:00,357.75,357.75,357.23,357.38,28583.215720334385,357.75,357.75,357.23,357.38,28583.2157
2015-06-15 12:40:00,357.41,357.61,357.25,357.61,5431.549234610791,357.41,357.61,357.25,357.61,5431.5492
2015-06-15 12:45:00,357.63,358.32,357.63,358.32,2646.8353056128544,357.63,358.32,357.63,358.32,2646.8353
2015-06-15 12:50:00,358.39,358.46,357.98,358.22,23238.519161871674,358.39,358.46,357.98,358.22,23238.5192
2015-06-15 12:55:00,358.28,358.5,357.66,357.85,28501.79133644556,358.28,358.5,357.66,357.85,28501.7913
2015-06-15 13:00:00,357.77,358.15,357.49,357.95,8545.217674519596,357.77,358.15,357.49,357.95,8545.2177
2015-06-15 13:05:00,357.85,358.12,357.67,358.11,23721.6371729454,357.85,358.12,357.67,358.11,23721.6372
2015-06-15 13:10:00,358.01,358.51,357.95,358.5,3582.6728911084574,358.01,358.51,357.95,358.5,3582.6729
2015-06-15 13:15:00,358.58,359.3,358.58,359.3,14145.0439691673,358.58,359.3,358.58,359.3,14145.044
2015-06-15 13:20:00,359.12,359.23,358.73,358.78,7223.971338616871,359.12,359.23,358.73,358.78,7223.9713
2015-06-15 13:25:00,358.92,359.0,358.6,358.6,8640.755618282488,358.92,359.0,358.6,358.6,8640.7556
2015-06-15 13:30:00,358.61,358.76,358.49,358.69,4782.325480403865,358.61,358.76,358.49,358.69,4782.3255
2015-06-15 13:35:00,358.57,358.77,358.47,358.47,5353.381826077516,358.57,358.77,358.47,358.47,5353.3818
2015-06-15 13:40:00,358.43,358.65,358.26,358.52,28817.71794593421,358.43,358.65,358.26,358.52,28817.7179
2015-06-15 13:45:00,358.58,358.83,358.35,358.7,19510.36803821518,358.58,358.83,358.35,358.7,19510.368
2015-06-15 13:50:00,358.58,359.63,358.37,358.86,17057.86559548366,358.58,359.63,358.37,358.86,17057.8656
2015-06-15 13:55:00,358.78,358.91,358.5,358.66,10159.591792422105,358.78,358.91,358.5,358.66,10159.5918
2015-06-15 14:00:00,358.58,359.24,358.58,359.19,15580.284442514385,358.58,359.24,358.58,359.19,15580.2844
2015-06-15 14:05:00,359.1,359.24,358.71,358.79,3799.804581478667,359.1,359.24,358.71,358.79,3799.8046
2015-06-15 14:10:00,359.02,359.47,358.87,359.16,4885.463033329715,359.02,359.47,358.87,359.16,4885.463
2015-06-15 14:15:00,359.18,359.6,359.11,359.54,4254.695472804256,359.18,359.6,359.11,359.54,4254.6955
2015-06-15 14:20:00,359.59,359.62,359.21,359.4,17960.047768971883,359.59,359.62,359.21,359.4,17960.0478
2015-06-15 14:25:00,359.37,359.59,358.98,359.22,12605.580284442514,359.37,359.59,358.98,359.22,12605.5803
2015-06-15 14:30:00,359.25,359.39,358.98,359.04,3148.4095103680384,359.25,359.39,358.98,359.04,3148.4095
2015-06-15 14:35:00,359.02,359.24,358.81,359.14,10282.271197481272,359.02,359.24,358.81,359.14,10282.2712
2015-06-15 14:40:00,359.16,359.23,358.87,359.13,6211.052003039844,359.16,359.23,358.87,359.13,6211.052
2015-06-15 14:45:00,359.03,359.18,358.82,359.02,5862.555639995658,359.03,359.18,358.82,359.02,5862.5556
2015-06-15 14:50:00,358.88,358.96,358.43,358.44,6351.101943328629,358.88,358.96,358.43,358.44,6351.1019
2015-06-15 14:55:00,358.41,358.59,358.02,358.36,3397.0252958419283,358.41,358.59,358.02,358.36,3397.0253
2015-06-15 15:00:00,358.14,358.38,357.85,357.94,4755.184019107589,358.14,358.38,357.85,357.94,4755.184
2015-06-15 15:05:00,357.84,358.15,357.55,357.83,7678.8622299424605,357.84,358.15,357.55,357.83,7678.8622
2015-06-15 15:10:00,357.9,358.01,357.62,357.82,13809.575507545327,357.9,358.01,357.62,357.82,13809.5755
2015-06-15 15:15:00,357.89,357.94,357.37,357.48,7024.210183476279,357.89,357.94,357.37,357.48,7024.2102
2015-06-15 15:20:00,357.41,357.67,357.39,357.48,2822.711974812724,357.41,357.67,357.39,357.48,2822.712
2015-06-15 15:25:00,357.5,357.66,357.27,357.54,5900.553685810444,357.5,357.66,357.27,357.54,5900.5537
2015-06-15 15:30:00,357.63,357.9,357.38,357.83,7327.108891542721,357.63,357.9,357.38,357.83,7327.1089
2015-06-15 15:35:00,357.89,358.06,357.48,357.8,14202.583867115403,357.89,358.06,357.48,357.8,14202.5839
2015-06-15 15:40:00,357.76,358.16,357.61,357.99,15176.419498425796,357.76,358.16,357.61,357.99,15176.4195
2015-06-15 15:45:00,358.07,358.24,357.71,358.11,21851.04766040604,358.07,358.24,357.71,358.11,21851.0477
2015-06-15 15:50:00,357.97,358.43,357.52,358.02,44153.72923678211,357.97,358.43,357.52,358.02,44153.7292
2015-06-15 15:55:00,357.97,358.01,357.34,357.64,72187.60178047986,357.97,358.01,357.34,357.64,72187.6018
2015-06-16 09:30:00,356.09,357.51,355.04,356.94,41268.04907176203,356.09,357.51,355.04,356.94,41268.0491
2015-06-16 09:35:00,357.64,360.14,357.64,359.07,15696.449896862448,357.64,360.14,357.64,359.07,15696.4499
2015-06-16 09:40:00,359.15,359.93,358.52,358.52,9385.517316252308,359.15,359.93,358.52,358.52,9385.5173
2015-06-16 09:45:00,358.52,359.05,358.1,358.61,26026.490066225168,358.52,359.05,358.1,358.61,26026.4901
2015-06-16 09:50:00,358.37,358.37,356.67,358.1,18728.693952882422,358.37,358.37,356.67,358.1,18728.694
2015-06-16 09:55:00,358.14,359.57,358.14,358.39,10802.301595917925,358.14,359.57,358.14,358.39,10802.3016
2015-06-16 10:00:00,358.68,358.81,356.65,356.75,16271.848876343503,358.68,358.81,356.65,356.75,16271.8489
2015-06-16 10:05:00,356.93,358.13,356.72,357.16,11808.706980783843,356.93,358.13,356.72,357.16,11808.707
2015-06-16 10:10:00,356.94,357.13,355.06,355.07,20872.86939528824,356.94,357.13,355.06,355.07,20872.8694
2015-06-16 10:15:00,355.35,356.12,355.07,356.07,12593.638041472152,355.35,356.12,355.07,356.07,12593.638
2015-06-16 10:20:00,356.03,356.59,355.59,356.45,11053.088698295516,356.03,356.59,355.59,356.45,11053.0887
2015-06-16 10:25:00,356.47,357.15,356.02,356.07,7273.91162740202,356.47,357.15,356.02,356.07,7273.9116
2015-06-16 10:30:00,356.08,357.07,356.01,356.01,13209.206383671695,356.08,357.07,356.01,356.01,13209.2064
2015-06-16 10:35:00,356.01,356.83,356.01,356.83,5894.039735099338,356.01,356.83,356.01,356.83,5894.0397
2015-06-16 10:40:00,356.81,357.57,356.79,357.18,7692.975789816524,356.81,357.57,356.79,357.18,7692.9758
2015-06-16 10:45:00,357.15,357.49,356.98,357.29,7280.425578113126,357.15,357.49,356.98,357.29,7280.4256
2015-06-16 10:50:00,357.32,357.65,357.07,357.3,9798.067527955704,357.32,357.65,357.07,357.3,9798.0675
2015-06-16 10:55:00,357.17,357.17,356.58,356.94,6296.819020736077,357.17,357.17,356.58,356.94,6296.819
2015-06-16 11:00:00,357.16,357.17,356.71,357.0,2171.316903702096,357.16,357.17,356.71,357.0,2171.3169
2015-06-16 11:05:00,356.89,357.72,356.83,357.54,14779.068505048312,356.89,357.72,356.83,357.54,14779.0685
2015-06-16 11:10:00,357.68,358.19,357.61,358.19,3799.804581478667,357.68,358.19,357.61,358.19,3799.8046
2015-06-16 11:15:00,358.11,358.23,357.57,357.57,5850.613397025296,358.11,358.23,357.57,357.57,5850.6134
2015-06-16 11:20:00,357.85,358.52,357.82,358.38,5818.043643469765,357.85,358.52,357.82,358.38,5818.0436
2015-06-16 11:25:00,358.36,358.36,357.84,358.02,4146.129627619152,358.36,358.36,357.84,358.02,4146.1296
2015-06-16 11:30:00,358.02,358.55,357.99,358.48,13407.88188036044,358.02,358.55,357.99,358.48,13407.8819
2015-06-16 11:35:00,358.47,358.58,358.29,358.42,3051.785908153295,358.47,358.58,358.29,358.42,3051.7859
2015-06-16 11:40:00,358.36,358.57,358.19,358.3,4901.7479101074805,358.36,358.57,358.19,358.3,4901.7479
2015-06-16 11:45:00,358.19,358.43,358.0,358.11,16293.562045380524,358.19,358.43,358.0,358.11,16293.562
2015-06-16 11:50:00,357.92,358.41,357.92,358.06,14492.454673759636,357.92,358.41,357.92,358.06,14492.4547
2015-06-16 11:55:00,357.98,357.98,357.72,357.72,6632.2874823580505,357.98,357.98,357.72,357.72,6632.2875
2015-06-16 12:00:00,357.93,358.1,357.76,357.95,2062.7510585169907,357.93,358.1,357.76,357.95,2062.7511
2015-06-16 12:05:00,357.96,358.09,357.48,357.48,5099.337748344371,357.96,358.09,357.48,357.48,5099.3377
2015-06-16 12:10:00,357.41,357.95,357.41,357.95,3438.280317012268,357.41,357.95,357.41,357.95,3438.2803
2015-06-16 12:15:00,357.87,358.06,357.59,357.77,10986.863532732605,357.87,358.06,357.59,357.77,10986.8635
2015-06-16 12:20:00,357.76,357.95,357.72,357.73,8817.71794593421,357.76,357.95,357.72,357.73,8817.7179
2015-06-16 12:25:00,357.81,358.2,357.8,358.08,4343.719465856042,357.81,358.2,357.8,358.08,4343.7195
2015-06-16 12:30:00,358.17,358.81,358.17,358.75,8801.433069156443,358.17,358.81,358.17,358.75,8801.4331
2015-06-16 12:35:00,358.76,359.29,358.62,358.99,8923.02681576376,358.76,359.29,358.62,358.99,8923.0268
2015-06-16 12:40:00,358.83,358.83,358.34,358.52,5482.575181847791,358.83,358.83,358.34,358.52,5482.5752
2015-06-16 12:45:00,358.59,358.78,358.46,358.5,6124.19932689176,358.59,358.78,358.46,358.5,6124.1993
2015-06-16 12:50:00,358.49,358.49,358.06,358.3,6011.290847899251,358.49,358.49,358.06,358.3,6011.2908
2015-06-16 12:55:00,358.23,358.53,358.12,358.12,4595.592226685485,358.23,358.53,358.12,358.12,4595.5922
2015-06-16 13:00:00,358.4,358.69,358.2,358.51,7770.057539897948,358.4,358.69,358.2,358.51,7770.0575
2015-06-16 13:05:00,358.56,358.63,358.22,358.39,2881.3375312126805,358.56,358.63,358.22,358.39,2881.3375
2015-06-16 13:10:00,358.28,358.59,358.26,358.58,3582.6728911084574,358.28,358.59,358.26,358.58,3582.6729
2015-06-16 13:15:00,358.46,358.7,358.42,358.54,5265.443491477581,358.46,358.7,358.42,358.54,5265.4435
2015-06-16 13:20:00,358.42,358.56,358.15,358.2,7390.077081750082,358.42,358.56,358.15,358.2,7390.0771
2015-06-16 13:25:00,358.33,358.55,358.23,358.51,8470.307241341874,358.33,358.55,358.23,358.51,8470.3072
2015-06-16 13:30:00,358.62,358.93,358.26,358.26,6617.088264032136,358.62,358.93,358.26,358.26,6617.0883
2015-06-16 13:35:00,358.34,358.38,358.11,358.13,3374.226468353056,358.34,358.38,358.11,358.13,3374.2265
2015-06-16 13:40:00,358.31,358.66,358.22,358.31,7380.306155683422,358.31,358.66,358.22,358.31,7380.3062
2015-06-16 13:45:00,358.41,358.53,358.07,358.24,15699.706872218,358.41,358.53,358.07,358.24,15699.7069
2015-06-16 13:50:00,358.26,358.32,357.98,357.98,8576.701769623276,358.26,358.32,357.98,357.98,8576.7018
2015-06-16 13:55:00,357.95,358.44,357.95,358.16,6633.373140809901,357.95,358.44,357.95,358.16,6633.3731
2015-06-16 14:00:00,358.31,358.46,358.13,358.35,9938.11746824449,358.31,358.46,358.13,358.35,9938.1175
2015-06-16 14:05:00,358.42,358.95,358.42,358.83,9753.555531429813,358.42,358.95,358.42,358.83,9753.5555
2015-06-16 14:10:00,358.83,359.09,358.51,358.55,16719.140158506136,358.83,359.09,358.51,358.55,16719.1402
2015-06-16 14:15:00,358.44,358.72,358.44,358.71,2497.01443925741,358.44,358.72,358.44,358.71,2497.0144
2015-06-16 14:20:00,358.66,358.9,358.41,358.47,6102.486157854739,358.66,358.9,358.41,358.47,6102.4862
2015-06-16 14:25:00,358.5,358.62,358.26,358.48,4234.067962219086,358.5,358.62,358.26,358.48,4234.068
2015-06-16 14:30:00,358.53,358.97,358.47,358.97,4893.062642492672,358.53,358.97,358.47,358.97,4893.0626
2015-06-16 14:35:00,358.92,359.38,358.85,359.18,10886.982955162306,358.92,359.38,358.85,359.18,10886.983
2015-06-16 14:40:00,359.21,359.37,359.04,359.28,6504.179785039627,359.21,359.37,359.04,359.28,6504.1798
2015-06-16 14:45:00,359.3,359.69,359.28,359.69,11803.278688524591,359.3,359.69,359.28,359.69,11803.2787
2015-06-16 14:50:00,359.68,359.69,359.49,359.6,15561.828248832917,359.68,359.69,359.49,359.6,15561.8282
2015-06-16 14:55:00,359.51,359.69,359.48,359.66,16325.046140484204,359.51,359.69,359.48,359.66,16325.0461
2015-06-16 15:00:00,359.64,359.64,358.93,359.16,9791.5535772446,359.64,359.64,358.93,359.16,9791.5536
2015-06-16 15:05:00,359.02,359.02,358.49,358.54,5591.141027032896,359.02,359.02,358.49,358.54,5591.141
2015-06-16 15:10:00,358.68,359.1,358.3,358.46,8680.924981000977,358.68,359.1,358.3,358.46,8680.925
2015-06-16 15:15:00,358.4,358.4,357.78,357.8,3725.979806752796,358.4,358.4,357.78,357.8,3725.9798
2015-06-16 15:20:00,357.86,358.12,357.76,358.03,8556.074259038107,357.86,358.12,357.76,358.03,8556.0743
2015-06-16 15:25:00,358.15,358.15,357.53,357.94,7708.175008142439,358.15,358.15,357.53,357.94,7708.175
2015-06-16 15:30:00,357.67,357.99,357.56,357.61,11560.091195309957,357.67,357.99,357.56,357.61,11560.0912
2015-06-16 15:35:00,357.77,358.07,357.59,357.92,5211.160568885029,357.77,358.07,357.59,357.92,5211.1606
2015-06-16 15:40:00,357.99,358.04,357.68,357.81,4700.901096515036,357.99,358.04,357.68,357.81,4700.9011
2015-06-16 15:45:00,357.84,358.29,357.76,358.29,10182.390619910975,357.84,358.29,357.76,358.29,10182.3906
2015-06-16 15:50:00,358.08,358.24,357.61,357.7,18572.35913581588,358.08,358.24,357.61,357.7,18572.3591
2015-06-16 15:55:00,357.69,357.95,357.4,357.67,41610.0314840951,357.69,357.95,357.4,357.67,41610.0315
2015-06-17 09:30:00,358.63,359.21,358.4,358.93,11809.792639235697,358.63,359.21,358.4,358.93,11809.7926
2015-06-17 09:35:00,359.0,359.21,357.98,357.99,8559.33123439366,359.0,359.21,357.98,357.99,8559.3312
2015-06-17 09:40:00,358.24,359.17,357.87,359.17,13711.866246878732,358.24,359.17,357.87,359.17,13711.8662
2015-06-17 09:45:00,358.84,359.93,358.81,359.86,9065.248072956249,358.84,359.93,358.81,359.86,9065.2481
2015-06-17 09:50:00,359.86,360.25,359.48,360.23,15879.926175225277,359.86,360.25,359.48,360.23,15879.9262
2015-06-17 09:55:00,360.25,360.55,359.69,360.14,13023.558788405167,360.25,360.55,359.69,360.14,13023.5588
2015-06-17 10:00:00,360.33,360.98,360.1,360.41,20944.52285311041,360.33,360.98,360.1,360.41,20944.5229
2015-06-17 10:05:00,360.5,360.81,360.34,360.68,4581.478666811421,360.5,360.81,360.34,360.68,4581.4787
2015-06-17 10:10:00,360.54,360.82,360.17,360.54,4733.470850070568,360.54,360.82,360.17,360.54,4733.4709
2015-06-17 10:15:00,360.61,360.82,360.39,360.54,8122.896536749539,360.61,360.82,360.39,360.54,8122.8965
2015-06-17 10:20:00,360.79,360.92,360.13,360.46,4688.958853544675,360.79,360.92,360.13,360.46,4688.9589
2015-06-17 10:25:00,360.17,360.4,359.74,360.0,4896.319617848225,360.17,360.4,359.74,360.0,4896.3196
2015-06-17 10:30:00,360.06,360.24,359.03,359.03,3249.3757463901857,360.06,360.24,359.03,359.03,3249.3757
2015-06-17 10:35:00,359.69,360.11,359.26,359.97,7356.421669742699,359.69,360.11,359.26,359.97,7356.4217
2015-06-17 10:40:00,359.76,360.14,359.6,359.63,4559.7654977744005,359.76,360.14,359.6,359.63,4559.7655
2015-06-17 10:45:00,359.85,360.07,359.34,360.07,4197.15557485615,359.85,360.07,359.34,360.07,4197.1556
2015-06-17 10:50:00,360.15,360.31,359.76,359.83,5645.423949625448,360.15,360.31,359.76,359.83,5645.4239
2015-06-17 10:55:00,359.87,360.5,359.87,360.37,4293.779177070894,359.87,360.5,359.87,360.37,4293.7792
2015-06-17 11:00:00,360.37,360.48,360.15,360.21,4114.645532515471,360.37,360.48,360.15,360.21,4114.6455
2015-06-17 11:05:00,360.21,360.21,359.27,359.5,5401.150797958962,360.21,360.21,359.27,359.5,5401.1508
2015-06-17 11:10:00,359.38,359.39,358.96,359.0,2822.711974812724,359.38,359.39,358.96,359.0,2822.712
2015-06-17 11:15:00,358.9,359.08,358.34,358.64,9082.618608185863,358.9,359.08,358.34,358.64,9082.6186
2015-06-17 11:20:00,358.43,358.95,358.36,358.95,5840.842470958637,358.43,358.95,358.36,358.95,5840.8425
2015-06-17 11:25:00,358.75,358.78,357.99,357.99,9548.366084029964,358.75,358.78,357.99,357.99,9548.3661
2015-06-17 11:30:00,357.92,358.53,357.91,358.53,6601.889045706221,357.92,358.53,357.91,358.53,6601.889
2015-06-17 11:35:00,358.49,358.95,358.46,358.93,6753.881228965368,358.49,358.95,358.46,358.93,6753.8812
2015-06-17 11:40:00,358.93,359.11,358.7,358.98,7720.1172511128,358.93,359.11,358.7,358.98,7720.1173
2015-06-17 11:45:00,358.89,358.89,358.38,358.38,4818.15220931495,358.89,358.89,358.38,358.38,4818.1522
2015-06-17 11:50:00,358.81,359.05,358.42,358.93,9825.208989251982,358.81,359.05,358.42,358.93,9825.209
2015-06-17 11:55:00,358.93,359.11,358.62,359.11,8576.701769623276,358.93,359.11,358.62,359.11,8576.7018
2015-06-17 12:00:00,358.93,359.09,358.55,358.55,7816.740853327544,358.93,359.09,358.55,358.55,7816.7409
2015-06-17 12:05:00,358.76,358.79,358.22,358.34,8546.303332971447,358.76,358.79,358.22,358.34,8546.3033
2015-06-17 12:10:00,358.33,358.33,358.18,358.18,3613.071327760287,358.33,358.33,358.18,358.18,3613.0713
2015-06-17 12:15:00,358.18,358.18,357.79,357.99,4116.816849419173,358.18,358.18,357.79,357.99,4116.8168
2015-06-17 12:20:00,357.96,358.32,357.96,358.11,2914.992943220063,357.96,358.32,357.96,358.11,2914.9929
2015-06-17 12:25:00,358.32,358.44,358.07,358.44,1357.0730648138097,358.32,358.44,358.07,358.44,1357.0731
2015-06-17 12:30:00,358.36,358.54,358.24,358.43,5862.555639995658,358.36,358.54,358.24,358.43,5862.5556
2015-06-17 12:35:00,358.41,358.41,357.91,358.1,6529.149929432201,358.41,358.41,357.91,358.1,6529.1499
2015-06-17 12:40:00,357.87,358.2,357.51,357.52,5550.971664314407,357.87,358.2,357.51,357.52,5550.9717
2015-06-17 12:45:00,357.47,357.86,357.42,357.71,16835.305612854198,357.47,357.86,357.42,357.71,16835.3056
2015-06-17 12:50:00,357.76,357.76,357.16,357.63,7174.031049831723,357.76,357.76,357.16,357.63,7174.031
2015-06-17 12:55:00,357.58,357.62,356.9,357.49,19552.70871783737,357.58,357.62,356.9,357.49,19552.7087
2015-06-17 13:00:00,357.26,357.43,356.85,357.33,4396.916729996743,357.26,357.43,356.85,357.33,4396.9167
2015-06-17 13:05:00,357.36,357.7,357.35,357.7,1519.921832591467,357.36,357.7,357.35,357.7,1519.9218
2015-06-17 13:10:00,357.61,357.98,357.17,357.61,5037.455216588862,357.61,357.98,357.17,357.61,5037.4552
2015-06-17 13:15:00,357.31,357.65,357.29,357.62,2741.287590923896,357.31,357.65,357.29,357.62,2741.2876
2015-06-17 13:20:00,357.35,358.2,357.33,358.01,15913.581587232657,357.35,358.2,357.33,358.01,15913.5816
2015-06-17 13:25:00,358.02,358.13,357.76,357.76,10533.058299858863,358.02,358.13,357.76,357.76,10533.0583
2015-06-17 13:30:00,357.63,357.66,357.42,357.64,1845.6193681467807,357.63,357.66,357.42,357.64,1845.6194
2015-06-17 13:35:00,357.53,357.53,357.16,357.49,3595.70079253067,357.53,357.53,357.16,357.49,3595.7008
2015-06-17 13:40:00,357.56,357.56,357.21,357.36,2876.9948974052763,357.56,357.56,357.21,357.36,2876.9949
2015-06-17 13:45:00,357.29,357.5,357.09,357.1,7169.688416024319,357.29,357.5,357.09,357.1,7169.6884
2015-06-17 13:50:00,357.04,357.4,356.87,357.18,8458.364998371513,357.04,357.4,356.87,357.18,8458.365
2015-06-17 13:55:00,357.41,357.61,357.03,357.03,11986.754966887418,357.41,357.61,357.03,357.03,11986.755
2015-06-17 14:00:00,357.02,358.76,355.83,358.72,26326.13179893605,357.02,358.76,355.83,358.72,26326.1318
2015-06-17 14:05:00,358.57,359.17,358.1,359.1,17886.22299424601,358.57,359.17,358.1,359.1,17886.223
2015-06-17 14:10:00,358.66,359.18,358.66,358.9,12021.496037346653,358.66,359.18,358.66,358.9,12021.496
2015-06-17 14:15:00,359.04,359.08,358.07,358.14,9711.21485180762,359.04,359.08,358.07,358.14,9711.2149
2015-06-17 14:20:00,358.24,358.38,357.24,357.39,7719.031592660949,358.24,358.38,357.24,357.39,7719.0316
2015-06-17 14:25:00,357.68,358.92,357.64,358.58,22284.225382694603,357.68,358.92,357.64,358.58,22284.2254
2015-06-17 14:30:00,358.5,358.99,358.33,358.62,7850.396265334926,358.5,358.99,358.33,358.62,7850.3963
2015-06-17 14:35:00,358.8,359.46,358.23,359.15,11918.358484420802,358.8,359.46,358.23,359.15,11918.3585
2015-06-17 14:40:00,359.14,360.0,358.99,359.44,14184.12767343394,359.14,360.0,358.99,359.44,14184.1277
2015-06-17 14:45:00,359.74,360.03,359.48,359.61,20951.03680382152,359.74,360.03,359.48,359.61,20951.0368
2015-06-17 14:50:00,359.68,360.07,359.55,359.98,16563.890999891435,359.68,360.07,359.55,359.98,16563.891
2015-06-17 14:55:00,359.86,360.1,359.41,359.49,15537.943762892197,359.86,360.1,359.41,359.49,15537.9438
2015-06-17 15:00:00,359.5,359.91,359.36,359.53,12050.80881554663,359.5,359.91,359.36,359.53,12050.8088
2015-06-17 15:05:00,359.45,359.45,358.67,358.67,10377.809141244164,359.45,359.45,358.67,358.67,10377.8091
2015-06-17 15:10:00,358.75,359.51,358.61,359.43,21168.168494191726,358.75,359.51,358.61,359.43,21168.1685
2015-06-17 15:15:00,359.6,360.15,359.59,359.94,8774.291607860168,359.6,360.15,359.59,359.94,8774.2916
2015-06-17 15:20:00,359.85,360.21,359.82,360.02,10536.315275214418,359.85,360.21,359.82,360.02,10536.3153
2015-06-17 15:25:00,360.15,360.49,359.84,360.15,11870.589512539356,360.15,360.49,359.84,360.15,11870.5895
2015-06-17 15:30:00,360.01,360.29,359.4,359.89,8359.570079253068,360.01,360.29,359.4,359.89,8359.5701
2015-06-17 15:35:00,359.91,360.07,359.76,359.86,5106.937357507329,359.91,360.07,359.76,359.86,5106.9374
2015-06-17 15:40:00,359.78,360.06,359.71,359.92,12297.253284116818,359.78,360.06,359.71,359.92,12297.2533
2015-06-17 15:45:00,359.91,360.13,359.78,360.0,14402.345022256,359.91,360.13,359.78,360.0,14402.345
2015-06-17 15:50:00,360.06,360.4,360.06,360.4,21377.70057539898,360.06,360.4,360.06,360.4,21377.7006
2015-06-17 15:55:00,360.32,360.58,360.04,360.04,39674.302464444685,360.32,360.58,360.04,360.04,39674.3025
2015-06-18 09:30:00,362.43,365.11,362.36,365.11,41058.51699055477,362.43,365.11,362.36,365.11,41058.517
2015-06-18 09:35:00,364.88,366.14,363.81,364.37,13159.266094886549,364.88,366.14,363.81,364.37,13159.2661
2015-06-18 09:40:00,364.61,365.9,364.56,365.89,20965.150363695582,364.61,365.9,364.56,365.89,20965.1504
2015-06-18 09:45:00,365.8,366.81,365.24,366.68,29958.74497882966,365.8,366.81,365.24,366.68,29958.745
2015-06-18 09:50:00,366.6,367.46,366.18,367.29,24488.11203995224,366.6,367.46,366.18,367.29,24488.112
2015-06-18 09:55:00,366.96,367.43,365.76,365.76,14811.638258603843,366.96,367.43,365.76,365.76,14811.6383
2015-06-18 10:00:00,366.12,366.14,365.3,365.74,19297.57898165237,366.12,366.14,365.3,365.74,19297.579
2015-06-18 10:05:00,366.13,367.85,365.99,367.52,20624.25360981436,366.13,367.85,365.99,367.52,20624.2536
2015-06-18 10:10:00,367.51,369.04,367.28,369.04,25066.76799478884,367.51,369.04,367.28,369.04,25066.768
2015-06-18 10:15:00,369.13,369.34,367.7,367.72,15347.95353381826,369.13,369.34,367.7,367.72,15347.9535
2015-06-18 10:20:00,368.06,369.36,367.86,369.36,23712.951905330585,368.06,369.36,367.86,369.36,23712.9519
2015-06-18 10:25:00,369.27,369.73,369.01,369.73,14568.450765389209,369.27,369.73,369.01,369.73,14568.4508
2015-06-18 10:30:00,369.73,370.13,369.36,369.51,29638.4757355336,369.73,370.13,369.36,369.51,29638.4757
2015-06-18 10:35:00,369.37,369.9,369.37,369.73,9527.738573444794,369.37,369.9,369.37,369.73,9527.7386
2015-06-18 10:40:00,369.81,369.82,368.7,369.61,10305.070024970144,369.81,369.82,368.7,369.61,10305.07
2015-06-18 10:45:00,369.49,370.43,369.47,370.17,20658.994680273587,369.49,370.43,369.47,370.17,20658.9947
2015-06-18 10:50:00,370.25,371.79,370.25,371.51,37190.31592660949,370.25,371.79,370.25,371.51,37190.3159
2015-06-18 10:55:00,371.34,371.77,371.28,371.62,20254.044077733142,371.34,371.77,371.28,371.62,20254.0441
2015-06-18 11:00:00,371.34,371.48,370.63,370.85,11641.515579198784,371.34,371.48,370.63,370.85,11641.5156
2015-06-18 11:05:00,370.73,371.99,370.73,371.63,17507.328194549995,370.73,371.99,370.73,371.63,17507.3282
2015-06-18 11:10:00,371.83,372.12,371.7,371.89,9598.306372815112,371.83,372.12,371.7,371.89,9598.3064
2015-06-18 11:15:00,371.72,372.17,371.42,371.71,18640.75561828249,371.72,372.17,371.42,371.71,18640.7556
2015-06-18 11:20:00,371.72,371.97,371.56,371.87,11182.282054065792,371.72,371.97,371.56,371.87,11182.2821
2015-06-18 11:25:00,372.0,372.12,371.55,371.85,16344.587992617524,372.0,372.12,371.55,371.85,16344.588
2015-06-18 11:30:00,371.86,372.16,371.66,371.85,9840.408207577895,371.86,372.16,371.66,371.85,9840.4082
2015-06-18 11:35:00,371.85,372.16,371.81,372.16,20446.205623710783,371.85,372.16,371.81,372.16,20446.2056
2015-06-18 11:40:00,372.2,372.31,371.45,371.45,16341.33101726197,372.2,372.31,371.45,371.45,16341.331
2015-06-18 11:45:00,371.64,371.77,371.25,371.58,8951.253935511888,371.64,371.77,371.25,371.58,8951.2539
2015-06-18 11:50:00,371.58,372.07,371.48,371.77,8082.72717403105,371.58,372.07,371.48,371.77,8082.7272
2015-06-18 11:55:00,371.77,372.12,371.67,371.88,10917.381391814137,371.77,372.12,371.67,371.88,10917.3814
2015-06-18 12:00:00,371.76,372.21,371.76,372.12,24686.78753664097,371.76,372.21,371.76,372.12,24686.7875
2015-06-18 12:05:00,372.12,372.25,371.9,372.08,13443.708609271524,372.12,372.25,371.9,372.08,13443.7086
2015-06-18 12:10:00,372.0,372.23,371.89,372.13,12842.253826946044,372.0,372.23,371.89,372.13,12842.2538
2015-06-18 12:15:00,372.12,372.35,371.98,372.12,14728.042557811314,372.12,372.35,371.98,372.12,14728.0426
2015-06-18 12:20:00,372.08,372.34,371.99,372.29,19101.074801867333,372.08,372.34,371.99,372.29,19101.0748
2015-06-18 12:25:00,372.23,372.25,371.86,372.09,6923.243947454132,372.23,372.25,371.86,372.09,6923.2439
2015-06-18 12:30:00,372.2,372.95,372.06,372.56,43760.72087721203,372.2,372.95,372.06,372.56,43760.7209
2015-06-18 12:35:00,372.33,372.77,372.01,372.26,43829.11735967865,372.33,372.77,372.01,372.26,43829.1174
2015-06-18 12:40:00,372.33,372.47,371.77,371.82,17977.4183042015,372.33,372.47,371.77,371.82,17977.4183
2015-06-18 12:45:00,371.83,371.94,370.9,370.97,7837.368363912713,371.83,371.94,370.9,370.97,7837.3684
2015-06-18 12:50:00,370.93,371.18,370.43,370.97,41527.52144175443,370.93,371.18,370.43,370.97,41527.5214
2015-06-18 12:55:00,370.97,371.05,370.19,370.5,16929.757898165237,370.97,371.05,370.19,370.5,16929.7579
2015-06-18 13:00:00,370.57,370.77,370.11,370.11,13462.164802952992,370.57,370.77,370.11,370.11,13462.1648
2015-06-18 13:05:00,370.25,370.45,370.12,370.14,9647.16100314841,370.25,370.45,370.12,370.14,9647.161
2015-06-18 13:10:00,370.25,370.65,370.08,370.5,3614.156986212138,370.25,370.65,370.08,370.5,3614.157
2015-06-18 13:15:00,370.34,370.46,370.22,370.32,5261.100857670177,370.34,370.46,370.22,370.32,5261.1009
2015-06-18 13:20:00,370.25,370.46,369.68,369.78,13215.720334382804,370.25,370.46,369.68,369.78,13215.7203
2015-06-18 13:25:00,369.72,369.82,369.08,369.19,13679.296493323202,369.72,369.82,369.08,369.19,13679.2965
2015-06-18 13:30:00,369.14,369.34,368.93,368.95,12710.889154272068,369.14,369.34,368.93,368.95,12710.8892
2015-06-18 13:35:00,369.21,369.21,368.56,368.62,21439.58310715449,369.21,369.21,368.56,368.62,21439.5831
2015-06-18 13:40:00,368.67,368.96,368.51,368.66,17010.096623602214,368.67,368.96,368.51,368.66,17010.0966
2015-06-18 13:45:00,368.56,368.85,368.1,368.18,6270.763217891652,368.56,368.85,368.1,368.18,6270.7632
2015-06-18 13:50:00,368.11,368.6,368.07,368.4,4715.0146563891,368.11,368.6,368.07,368.4,4715.0147
2015-06-18 13:55:00,368.4,369.03,368.4,368.79,9765.497774400174,368.4,369.03,368.4,368.79,9765.4978
2015-06-18 14:00:00,368.72,368.92,368.71,368.82,9702.529584192813,368.72,368.92,368.71,368.82,9702.5296
2015-06-18 14:05:00,368.77,368.79,368.34,368.5,12011.725111279991,368.77,368.79,368.34,368.5,12011.7251
2015-06-18 14:10:00,368.53,368.85,368.39,368.67,9827.380306155685,368.53,368.85,368.39,368.67,9827.3803
2015-06-18 14:15:00,368.64,368.69,368.38,368.43,9210.72630550429,368.64,368.69,368.38,368.43,9210.7263
2015-06-18 14:20:00,368.34,368.63,368.08,368.5,16680.056454239497,368.34,368.63,368.08,368.5,16680.0565
2015-06-18 14:25:00,368.62,368.98,368.21,368.66,22628.379111931383,368.62,368.98,368.21,368.66,22628.3791
2015-06-18 14:30:00,368.73,368.85,368.14,368.69,18801.433069156443,368.73,368.85,368.14,368.69,18801.4331
2015-06-18 14:35:00,368.62,369.06,368.47,368.92,12792.313538160895,368.62,369.06,368.47,368.92,12792.3135
2015-06-18 14:40:00,368.96,369.16,368.85,369.04,9430.0293127782,368.96,369.16,368.85,369.04,9430.0293
2015-06-18 14:45:00,368.92,369.41,368.73,369.36,8649.440885897297,368.92,369.41,368.73,369.36,8649.4409
2015-06-18 14:50:00,369.37,370.22,369.32,369.82,19293.23634784497,369.37,370.22,369.32,369.82,19293.2363
2015-06-18 14:55:00,369.85,370.48,369.47,370.25,6124.19932689176,369.85,370.48,369.47,370.25,6124.1993
2015-06-18 15:00:00,370.25,370.34,369.72,369.72,7433.503419824124,370.25,370.34,369.72,369.72,7433.5034
2015-06-18 15:05:00,369.82,370.05,369.47,369.47,8186.950385408751,369.82,370.05,369.47,369.47,8186.9504
2015-06-18 15:10:00,369.44,369.48,369.27,369.38,9940.288785148192,369.44,369.48,369.27,369.38,9940.2888
2015-06-18 15:15:00,369.52,370.35,369.45,370.33,13645.641081315818,369.52,370.35,369.45,370.33,13645.6411
2015-06-18 15:20:00,370.29,370.48,369.85,370.2,10896.753881228966,370.29,370.48,369.85,370.2,10896.7539
2015-06-18 15:25:00,370.19,370.62,370.16,370.37,24380.63185321898,370.19,370.62,370.16,370.37,24380.6319
2015-06-18 15:30:00,370.2,370.64,370.2,370.48,34759.526652915,370.2,370.64,370.2,370.48,34759.5267
2015-06-18 15:35:00,370.48,370.74,369.32,369.54,34538.05232873738,370.48,370.74,369.32,369.54,34538.0523
2015-06-18 15:40:00,369.53,369.82,369.33,369.71,18548.47464987515,369.53,369.82,369.33,369.71,18548.4746
2015-06-18 15:45:00,369.65,370.1,369.51,369.72,25307.78417109977,369.65,370.1,369.51,369.72,25307.7842
2015-06-18 15:50:00,369.74,370.02,369.63,369.68,26186.08185864727,369.74,370.02,369.63,369.68,26186.0819
2015-06-18 15:55:00,369.63,369.99,369.33,369.86,53318.85788730865,369.63,369.99,369.33,369.86,53318.8579
2015-06-19 09:30:00,374.8,376.68,374.53,375.68,468812.289653675,374.8,376.68,374.53,375.68,468812.2897
2015-06-19 09:35:00,375.66,378.03,375.4,377.37,81188.7960047769,375.66,378.03,375.4,377.37,81188.796
2015-06-19 09:40:00,377.37,377.8,376.44,376.44,45420.692650092285,377.37,377.8,376.44,376.44,45420.6927
2015-06-19 09:45:00,376.44,376.44,375.5,376.1,38416.024318749325,376.44,376.44,375.5,376.1,38416.0243
2015-06-19 09:50:00,375.89,376.94,375.51,375.81,25856.04168928456,375.89,376.94,375.51,375.81,25856.0417
2015-06-19 09:55:00,375.66,376.08,375.5,375.71,30537.40093366627,375.66,376.08,375.5,375.71,30537.4009
2015-06-19 10:00:00,375.51,375.78,375.0,375.04,28354.14178699381,375.51,375.78,375.0,375.04,28354.1418
2015-06-19 10:05:00,375.01,375.56,375.0,375.08,28109.86863532733,375.01,375.56,375.0,375.08,28109.8686
2015-06-19 10:10:00,375.15,375.85,375.04,375.57,15327.326023233092,375.15,375.85,375.04,375.57,15327.326
2015-06-19 10:15:00,375.58,375.71,374.9,375.03,29295.40766474868,375.58,375.71,374.9,375.03,29295.4077
2015-06-19 10:20:00,375.04,375.85,374.92,375.77,16719.140158506136,375.04,375.85,374.92,375.77,16719.1402
2015-06-19 10:25:00,375.68,375.83,375.27,375.74,9901.205080881557,375.68,375.83,375.27,375.74,9901.2051
2015-06-19 10:30:00,375.83,376.12,375.5,375.62,27815.655194875693,375.83,376.12,375.5,375.62,27815.6552
2015-06-19 10:35:00,375.76,376.68,375.6,375.88,25965.693192921502,375.76,376.68,375.6,375.88,25965.6932
2015-06-19 10:40:00,375.89,376.56,375.72,376.49,13532.732602323307,375.89,376.56,375.72,376.49,13532.7326
2015-06-19 10:45:00,376.56,377.82,376.56,377.81,24843.122353707524,376.56,377.82,376.56,377.81,24843.1224
2015-06-19 10:50:00,377.83,379.02,377.83,378.88,32453.58810118337,377.83,379.02,377.83,378.88,32453.5881
2015-06-19 10:55:00,378.85,378.96,378.29,378.76,20089.023993051786,378.85,378.96,378.29,378.76,20089.024
2015-06-19 11:00:00,378.99,379.14,378.6,378.89,39807.83845402236,378.99,379.14,378.6,378.89,39807.8385
2015-06-19 11:05:00,378.89,379.86,378.89,379.27,32641.4070133536,378.89,379.86,378.89,379.27,32641.407
2015-06-19 11:10:00,379.5,379.88,379.29,379.53,23993.05178590816,379.5,379.88,379.29,379.53,23993.0518
2015-06-19 11:15:00,379.6,379.88,379.3,379.85,19954.402345022256,379.6,379.88,379.3,379.85,19954.4023
2015-06-19 11:20:00,379.85,380.72,379.78,380.72,22900.879383346,379.85,380.72,379.78,380.72,22900.8794
2015-06-19 11:25:00,380.82,381.25,380.61,380.97,34408.85897296711,380.82,381.25,380.61,380.97,34408.859
2015-06-19 11:30:00,380.92,380.99,379.34,379.55,30945.608511562263,380.92,380.99,379.34,379.55,30945.6085
2015-06-19 11:35:00,379.5,379.81,379.41,379.43,16407.556182824883,379.5,379.81,379.41,379.43,16407.5562
2015-06-19 11:40:00,379.49,379.62,378.73,378.94,17256.541092172403,379.49,379.62,378.73,378.94,17256.5411
2015-06-19 11:45:00,378.77,378.95,377.75,377.8,22665.29149929432,378.77,378.95,377.75,377.8,22665.2915
2015-06-19 11:50:00,377.91,378.21,377.6,378.1,18433.39485397893,377.91,378.21,377.6,378.1,18433.3949
2015-06-19 11:55:00,378.1,378.57,377.88,378.15,14551.080230159592,378.1,378.57,377.88,378.15,14551.0802
2015-06-19 12:00:00,377.95,379.02,377.65,378.98,10939.094560851156,377.95,379.02,377.65,378.98,10939.0946
2015-06-19 12:05:00,378.93,379.0,378.26,378.93,12176.745195961352,378.93,379.0,378.26,378.93,12176.7452
2015-06-19 12:10:00,378.96,379.09,378.19,378.2,14094.018021930302,378.96,379.09,378.19,378.2,14094.018
2015-06-19 12:15:00,377.9,378.48,377.9,378.43,11192.05298013245,377.9,378.48,377.9,378.43,11192.053
2015-06-19 12:20:00,378.7,379.25,378.57,379.08,11720.768646183911,378.7,379.25,378.57,379.08,11720.7686
2015-06-19 12:25:00,378.89,379.37,378.66,378.66,10444.03430680708,378.89,379.37,378.66,378.66,10444.0343
2015-06-19 12:30:00,378.57,378.6,377.62,377.74,26011.29084789925,378.57,378.6,377.62,377.74,26011.2908
2015-06-19 12:35:00,377.66,378.5,377.64,378.42,35243.73032244056,377.66,378.5,377.64,378.42,35243.7303
2015-06-19 12:40:00,378.57,379.45,378.51,379.45,12810.769731842363,378.57,379.45,378.51,379.45,12810.7697
2015-06-19 12:45:00,379.36,379.59,379.12,379.13,15178.5908153295,379.36,379.59,379.12,379.13,15178.5908
2015-06-19 12:50:00,379.22,379.67,379.12,379.67,12131.147540983608,379.22,379.67,379.12,379.67,12131.1475
2015-06-19 12:55:00,379.44,379.95,379.44,379.82,12609.922918249918,379.44,379.95,379.44,379.82,12609.9229
2015-06-19 13:00:00,379.82,379.82,379.15,379.4,13066.98512647921,379.82,379.82,379.15,379.4,13066.9851
2015-06-19 13:05:00,379.26,379.51,379.0,379.48,14760.612311366844,379.26,379.51,379.0,379.48,14760.6123
2015-06-19 13:10:00,379.47,379.47,378.78,378.86,12175.6595375095,379.47,379.47,378.78,378.86,12175.6595
2015-06-19 13:15:00,378.86,379.16,378.78,379.12,5536.858104440344,378.86,379.16,378.78,379.12,5536.8581
2015-06-19 13:20:00,379.25,379.89,379.24,379.89,10591.683856258822,379.25,379.89,379.24,379.89,10591.6839
2015-06-19 13:25:00,379.87,379.89,378.95,379.37,18938.22603408968,379.87,379.89,378.95,379.37,18938.226
2015-06-19 13:30:00,379.22,380.18,379.13,380.06,16521.550320269245,379.22,380.18,379.13,380.06,16521.5503
2015-06-19 13:35:00,379.98,380.18,379.61,379.82,10650.309412658778,379.98,380.18,379.61,379.82,10650.3094
2015-06-19 13:40:00,379.88,380.23,379.82,380.06,10759.960916295731,379.88,380.23,379.82,380.06,10759.9609
2015-06-19 13:45:00,380.07,380.55,380.06,380.53,7083.921398328086,380.07,380.55,380.06,380.53,7083.9214
2015-06-19 13:50:00,380.51,381.34,380.37,380.75,30379.980458147867,380.51,381.34,380.37,380.75,30379.9805
2015-06-19 13:55:00,380.62,380.73,380.09,380.15,12023.667354250354,380.62,380.73,380.09,380.15,12023.6674
2015-06-19 14:00:00,380.15,380.15,379.75,379.77,19285.636738682013,380.15,380.15,379.75,379.77,19285.6367
2015-06-19 14:05:00,379.79,379.79,379.49,379.71,7357.507328194551,379.79,379.79,379.49,379.71,7357.5073
2015-06-19 14:10:00,379.71,380.22,379.69,380.16,11608.945825643254,379.71,380.22,379.69,380.16,11608.9458
2015-06-19 14:15:00,380.06,380.06,379.5,379.71,9585.2784713929,380.06,380.06,379.5,379.71,9585.2785
2015-06-19 14:20:00,379.69,379.94,379.64,379.74,15828.900227988275,379.69,379.94,379.64,379.74,15828.9002
2015-06-19 14:25:00,379.82,379.88,378.54,378.67,21768.53761806536,379.82,379.88,378.54,378.67,21768.5376
2015-06-19 14:30:00,379.01,379.52,378.7,379.24,5971.121485180763,379.01,379.52,378.7,379.24,5971.1215
2015-06-19 14:35:00,379.38,380.29,379.26,380.23,15607.42590381066,379.38,380.29,379.26,380.23,15607.4259
2015-06-19 14:40:00,380.34,380.56,380.14,380.43,10245.358810118338,380.34,380.56,380.14,380.43,10245.3588
2015-06-19 14:45:00,380.47,380.58,380.27,380.58,8382.36890674194,380.47,380.58,380.27,380.58,8382.3689
2015-06-19 14:50:00,380.49,380.64,378.91,379.1,13287.373792204971,380.49,380.64,378.91,379.1,13287.3738
2015-06-19 14:55:00,379.1,379.37,378.45,378.7,13205.949408316144,379.1,379.37,378.45,378.7,13205.9494
2015-06-19 15:00:00,378.7,379.45,378.54,379.29,7429.16078601672,378.7,379.45,378.54,379.29,7429.1608
2015-06-19 15:05:00,379.16,379.56,379.16,379.44,10638.367169688416,379.16,379.56,379.16,379.44,10638.3672
2015-06-19 15:10:00,379.64,379.7,379.29,379.32,16046.031918358483,379.64,379.7,379.29,379.32,16046.0319
2015-06-19 15:15:00,379.43,379.45,378.46,378.81,40996.634458799264,379.43,379.45,378.46,378.81,40996.6345
2015-06-19 15:20:00,378.86,378.86,378.36,378.65,9128.21626316361,378.86,378.86,378.36,378.65,9128.2163
2015-06-19 15:25:00,378.65,379.39,378.65,379.2,15865.812615351211,378.65,379.39,378.65,379.2,15865.8126
2015-06-19 15:30:00,379.16,379.68,378.98,379.6,21876.01780479861,379.16,379.68,378.98,379.6,21876.0178
2015-06-19 15:35:00,379.49,379.65,378.95,379.09,25773.53164694388,379.49,379.65,378.95,379.09,25773.5316
2015-06-19 15:40:00,379.09,379.1,378.49,378.65,27227.228313972424,379.09,379.1,378.49,378.65,27227.2283
2015-06-19 15:45:00,378.53,378.77,378.51,378.63,24995.11453696667,378.53,378.77,378.51,378.63,24995.1145
2015-06-19 15:50:00,378.69,379.35,378.69,379.1,67533.38399739443,378.69,379.35,378.69,379.1,67533.384
2015-06-19 15:55:00,379.1,379.1,378.0,378.29,122751.05851699055,379.1,379.1,378.0,378.29,122751.0585
2015-06-22 09:30:00,382.26,385.9,382.05,385.9,81974.81272391706,382.26,385.9,382.05,385.9,81974.8127
2015-06-22 09:35:00,385.89,385.94,382.26,383.24,23314.51525350125,385.89,385.94,382.26,383.24,23314.5153
2015-06-22 09:40:00,383.24,383.78,382.28,382.7,22789.05656280534,383.24,383.78,382.28,382.7,22789.0566
2015-06-22 09:45:00,382.76,385.48,382.76,384.82,30015.19921832592,382.76,385.48,382.76,384.82,30015.1992
2015-06-22 09:50:00,384.96,386.63,384.61,386.34,45007.05677993703,384.96,386.63,384.61,386.34,45007.0568
2015-06-22 09:55:00,386.47,386.86,384.71,385.29,30693.73575073282,386.47,386.86,384.71,385.29,30693.7358
2015-06-22 10:00:00,384.75,386.13,384.72,385.76,12304.852893279774,384.75,386.13,384.72,385.76,12304.8529
2015-06-22 10:05:00,385.89,386.45,385.67,386.21,15182.933449136905,385.89,386.45,385.67,386.21,15182.9334
2015-06-22 10:10:00,386.13,386.13,384.38,384.49,10082.51004234068,386.13,386.13,384.38,384.49,10082.51
2015-06-22 10:15:00,384.63,384.78,384.26,384.55,15035.28389968516,384.63,384.78,384.26,384.55,15035.2839
2015-06-22 10:20:00,384.59,384.59,384.01,384.52,11974.812723917055,384.59,384.59,384.01,384.52,11974.8127
2015-06-22 10:25:00,384.51,385.04,384.32,384.38,13159.266094886549,384.51,385.04,384.32,384.38,13159.2661
2015-06-22 10:30:00,384.41,384.52,383.67,383.86,10280.09988057757,384.41,384.52,383.67,383.86,10280.0999
2015-06-22 10:35:00,383.86,384.35,383.75,383.89,5536.858104440344,383.86,384.35,383.75,383.89,5536.8581
2015-06-22 10:40:00,384.03,384.51,383.87,384.37,7523.613071327761,384.03,384.51,383.87,384.37,7523.6131
2015-06-22 10:45:00,384.27,384.5,384.03,384.15,12919.335577027468,384.27,384.5,384.03,384.15,12919.3356
2015-06-22 10:50:00,383.99,384.81,383.98,384.31,11732.710889154272,383.99,384.81,383.98,384.31,11732.7109
2015-06-22 10:55:00,384.11,385.11,384.11,385.11,10317.012267940509,384.11,385.11,384.11,385.11,10317.0123
2015-06-22 11:00:00,384.88,386.09,384.84,385.99,20205.189447399847,384.88,386.09,384.84,385.99,20205.1894
2015-06-22 11:05:00,385.81,386.73,385.81,386.25,23162.523070242103,385.81,386.73,385.81,386.25,23162.5231
2015-06-22 11:10:00,386.06,386.57,385.48,385.81,5219.845836499838,386.06,386.57,385.48,385.81,5219.8458
2015-06-22 11:15:00,385.57,385.77,385.14,385.14,7189.2302681576375,385.57,385.77,385.14,385.14,7189.2303
2015-06-22 11:20:00,385.14,385.39,384.69,384.94,10775.160134621648,385.14,385.39,384.69,384.94,10775.1601
2015-06-22 11:25:00,384.94,385.12,384.57,385.07,7382.477472587125,384.94,385.12,384.57,385.07,7382.4775
2015-06-22 11:30:00,385.06,385.33,384.87,385.0,3855.173162523072,385.06,385.33,384.87,385.0,3855.1732
2015-06-22 11:35:00,384.76,385.02,384.69,384.7,5134.078818803605,384.76,385.02,384.69,384.7,5134.0788
2015-06-22 11:40:00,384.7,385.29,384.65,384.96,10186.73325371838,384.7,385.29,384.65,384.96,10186.7333
2015-06-22 11:45:00,385.0,385.07,384.64,384.64,4133.101726196938,385.0,385.07,384.64,384.64,4133.1017
2015-06-22 11:50:00,384.83,385.2,384.83,385.1,10129.193355770274,384.83,385.2,384.83,385.1,10129.1934
2015-06-22 11:55:00,385.1,385.16,384.82,384.84,5888.611442840082,385.1,385.16,384.82,384.84,5888.6114
2015-06-22 12:00:00,384.78,385.08,384.7,384.76,2556.725654109217,384.78,385.08,384.7,384.76,2556.7257
2015-06-22 12:05:00,384.84,385.03,384.38,384.6,6188.253175550972,384.84,385.03,384.38,384.6,6188.2532
2015-06-22 12:10:00,384.6,384.6,383.98,383.98,8305.287156660515,384.6,384.6,383.98,383.98,8305.2872
2015-06-22 12:15:00,384.17,384.77,383.98,384.69,15374.009336662686,384.17,384.77,383.98,384.69,15374.0093
2015-06-22 12:20:00,384.63,384.85,383.71,384.41,21345.13082184345,384.63,384.85,383.71,384.41,21345.1308
2015-06-22 12:25:00,384.29,384.58,384.21,384.38,9270.437520356096,384.29,384.58,384.21,384.38,9270.4375
2015-06-22 12:30:00,384.16,384.58,384.15,384.41,4342.633807404191,384.16,384.58,384.15,384.41,4342.6338
2015-06-22 12:35:00,384.58,385.1,384.58,384.96,5270.871783736837,384.58,385.1,384.58,384.96,5270.8718
2015-06-22 12:40:00,385.24,385.25,384.77,384.77,9942.460102051897,385.24,385.25,384.77,384.77,9942.4601
2015-06-22 12:45:00,384.67,384.73,384.39,384.64,5419.60699164043,384.67,384.73,384.39,384.64,5419.607
2015-06-22 12:50:00,384.54,384.98,384.53,384.78,5623.710780588427,384.54,384.98,384.53,384.78,5623.7108
2015-06-22 12:55:00,384.75,384.79,384.48,384.6,3343.828031701227,384.75,384.79,384.48,384.6,3343.828
2015-06-22 13:00:00,384.59,384.75,384.53,384.75,6363.044186298991,384.59,384.75,384.53,384.75,6363.0442
2015-06-22 13:05:00,384.63,384.77,384.34,384.38,6416.241450439692,384.63,384.77,384.34,384.38,6416.2415
2015-06-22 13:10:00,384.33,384.5,383.93,384.11,9660.188904570625,384.33,384.5,383.93,384.11,9660.1889
2015-06-22 13:15:00,384.0,384.18,383.82,384.08,10867.441103028988,384.0,384.18,383.82,384.08,10867.4411
2015-06-22 13:20:00,383.98,384.22,383.97,384.18,4065.790902182174,383.98,384.22,383.97,384.18,4065.7909
2015-06-22 13:25:00,384.09,384.19,383.77,383.94,7480.186733253719,384.09,384.19,383.77,383.94,7480.1867
2015-06-22 13:30:00,383.86,384.17,383.51,383.91,6212.137661491695,383.86,384.17,383.51,383.91,6212.1377
2015-06-22 13:35:00,383.87,383.92,383.69,383.92,3153.837802627293,383.87,383.92,383.69,383.92,3153.8378
2015-06-22 13:40:00,383.83,384.39,383.83,384.39,4363.261317989361,383.83,384.39,383.83,384.39,4363.2613
2015-06-22 13:45:00,384.23,384.6,384.16,384.6,4148.300944522854,384.23,384.6,384.16,384.6,4148.3009
2015-06-22 13:50:00,384.51,384.73,384.3,384.3,5307.784171099772,384.51,384.73,384.3,384.3,5307.7842
2015-06-22 13:55:00,384.41,385.01,384.35,385.01,3351.4276408641845,384.41,385.01,384.35,385.01,3351.4276
2015-06-22 14:00:00,384.99,385.01,384.69,384.73,4614.048420366953,384.99,385.01,384.69,384.73,4614.0484
2015-06-22 14:05:00,384.69,385.24,384.65,385.1,4110.302898708067,384.69,385.24,384.65,385.1,4110.3029
2015-06-22 14:10:00,385.11,385.37,385.1,385.3,4824.666160026056,385.11,385.37,385.1,385.3,4824.6662
2015-06-22 14:15:00,385.31,385.94,385.29,385.9,7420.475518401911,385.31,385.94,385.29,385.9,7420.4755
2015-06-22 14:20:00,385.91,386.23,385.73,385.84,11638.258603843233,385.91,386.23,385.73,385.84,11638.2586
2015-06-22 14:25:00,385.8,386.01,385.18,385.39,12210.400607968731,385.8,386.01,385.18,385.39,12210.4006
2015-06-22 14:30:00,385.39,385.54,385.15,385.51,5751.818477906851,385.39,385.54,385.15,385.51,5751.8185
2015-06-22 14:35:00,385.55,385.78,385.46,385.78,5172.076864618392,385.55,385.78,385.46,385.78,5172.0769
2015-06-22 14:40:00,385.63,385.96,385.48,385.85,4392.574096189339,385.63,385.96,385.48,385.85,4392.5741
2015-06-22 14:45:00,385.76,385.87,385.49,385.57,11272.39170556943,385.76,385.87,385.49,385.57,11272.3917
2015-06-22 14:50:00,385.6,385.71,385.54,385.66,4044.0777331451527,385.6,385.71,385.54,385.66,4044.0777
2015-06-22 14:55:00,385.55,385.71,385.36,385.43,7369.449571164911,385.55,385.71,385.36,385.43,7369.4496
2015-06-22 15:00:00,385.48,385.77,385.36,385.74,11155.140592769516,385.48,385.77,385.36,385.74,11155.1406
2015-06-22 15:05:00,385.62,385.75,385.48,385.66,10731.733796547607,385.62,385.75,385.48,385.66,10731.7338
2015-06-22 15:10:00,385.71,385.72,385.48,385.59,5845.185104766041,385.71,385.72,385.48,385.59,5845.1851
2015-06-22 15:15:00,385.52,385.6,385.12,385.23,5821.3006188253175,385.52,385.6,385.12,385.23,5821.3006
2015-06-22 15:20:00,385.26,385.66,385.21,385.52,6984.04082075779,385.26,385.66,385.21,385.52,6984.0408
2015-06-22 15:25:00,385.51,385.55,385.22,385.43,7165.345782216915,385.51,385.55,385.22,385.43,7165.3458
2015-06-22 15:30:00,385.52,385.66,385.24,385.66,7317.337965476061,385.52,385.66,385.24,385.66,7317.338
2015-06-22 15:35:00,385.66,385.66,384.92,385.01,13558.788405167736,385.66,385.66,384.92,385.01,13558.7884
2015-06-22 15:40:00,385.06,385.46,385.03,385.46,14493.540332211487,385.06,385.46,385.03,385.46,14493.5403
2015-06-22 15:45:00,385.47,385.47,384.68,384.68,26779.9370318098,385.47,385.47,384.68,384.68,26779.937
2015-06-22 15:50:00,384.85,385.02,384.33,384.4,32894.36543263489,384.85,385.02,384.33,384.4,32894.3654
2015-06-22 15:55:00,384.33,384.84,384.12,384.62,44267.72337422647,384.33,384.84,384.12,384.62,44267.7234
2015-06-23 09:30:00,386.54,387.77,386.0,386.82,68761.26370643795,386.54,387.77,386.0,386.82,68761.2637
2015-06-23 09:35:00,387.38,387.65,384.62,384.94,27486.700683964827,387.38,387.65,384.62,384.94,27486.7007
2015-06-23 09:40:00,384.43,386.83,384.31,386.83,23432.85202475301,384.43,386.83,384.31,386.83,23432.852
2015-06-23 09:45:00,386.52,387.43,386.2,387.41,44652.04646618174,386.52,387.43,386.2,387.41,44652.0465
2015-06-23 09:50:00,387.43,387.66,385.95,386.3,25457.60503745521,387.43,387.66,385.95,386.3,25457.605
2015-06-23 09:55:00,385.97,386.51,385.97,386.21,13017.044837694062,385.97,386.51,385.97,386.21,13017.0448
2015-06-23 10:00:00,386.03,386.25,385.7,386.09,69196.61274563022,386.03,386.25,385.7,386.09,69196.6127
2015-06-23 10:05:00,386.09,387.29,385.95,387.1,31158.39756812507,386.09,387.29,385.95,387.1,31158.3976
2015-06-23 10:10:00,387.18,387.29,386.5,386.85,12593.638041472152,387.18,387.29,386.5,386.85,12593.638
2015-06-23 10:15:00,386.94,387.05,384.95,385.08,19124.95928780805,386.94,387.05,384.95,385.08,19124.9593
2015-06-23 10:20:00,385.02,385.54,384.91,385.35,8604.928889371404,385.02,385.54,384.91,385.35,8604.9289
2015-06-23 10:25:00,385.19,385.49,383.91,383.99,10689.393116925416,385.19,385.49,383.91,383.99,10689.3931
2015-06-23 10:30:00,384.03,384.1,383.29,383.36,15446.748452936708,384.03,384.1,383.29,383.36,15446.7485
2015-06-23 10:35:00,383.32,383.47,382.76,382.76,10933.666268591902,383.32,383.47,382.76,382.76,10933.6663
2015-06-23 10:40:00,382.63,382.76,382.16,382.16,13120.182390619912,382.63,382.76,382.16,382.16,13120.1824
2015-06-23 10:45:00,382.07,383.31,382.06,383.19,15280.642709803496,382.07,383.31,382.06,383.19,15280.6427
2015-06-23 10:50:00,383.25,383.98,383.03,383.91,6496.580175876669,383.25,383.98,383.03,383.91,6496.5802
2015-06-23 10:55:00,384.18,384.51,383.79,383.83,6872.218000217132,384.18,384.51,383.79,383.83,6872.218
2015-06-23 11:00:00,383.64,383.66,383.29,383.41,3474.1070459233524,383.64,383.66,383.29,383.41,3474.107
2015-06-23 11:05:00,383.4,383.81,383.32,383.81,11579.633047443274,383.4,383.81,383.32,383.81,11579.633
2015-06-23 11:10:00,383.65,384.1,383.65,383.9,2279.8827488872003,383.65,384.1,383.65,383.9,2279.8827
2015-06-23 11:15:00,383.85,384.24,383.64,383.79,5940.723048528933,383.85,384.24,383.64,383.79,5940.723
2015-06-23 11:20:00,383.77,383.79,383.27,383.32,3502.33416567148,383.77,383.79,383.27,383.32,3502.3342
2015-06-23 11:25:00,383.57,383.57,383.16,383.16,1753.338399739442,383.57,383.57,383.16,383.16,1753.3384
2015-06-23 11:30:00,383.3,384.03,383.23,383.46,9206.383671696884,383.3,384.03,383.23,383.46,9206.3837
2015-06-23 11:35:00,383.54,383.98,383.42,383.7,1954.185213331886,383.54,383.98,383.42,383.7,1954.1852
2015-06-23 11:40:00,383.63,383.78,383.53,383.62,1085.6584518510476,383.63,383.78,383.53,383.62,1085.6585
2015-06-23 11:45:00,383.51,383.63,383.06,383.37,11725.111279991315,383.51,383.63,383.06,383.37,11725.1113
2015-06-23 11:50:00,383.35,383.46,382.99,383.24,2725.0027141461296,383.35,383.46,382.99,383.24,2725.0027
2015-06-23 11:55:00,383.06,383.32,382.95,382.97,5035.28389968516,383.06,383.32,382.95,382.97,5035.2839
2015-06-23 12:00:00,383.02,383.16,382.76,382.76,4117.902507871024,383.02,383.16,382.76,382.76,4117.9025
2015-06-23 12:05:00,382.72,382.72,382.22,382.42,5536.858104440344,382.72,382.72,382.22,382.42,5536.8581
2015-06-23 12:10:00,382.37,382.55,382.31,382.51,2388.448594072305,382.37,382.55,382.31,382.51,2388.4486
2015-06-23 12:15:00,382.32,382.48,381.97,382.18,14121.159483226578,382.32,382.48,381.97,382.18,14121.1595
2015-06-23 12:20:00,382.27,382.41,381.93,381.93,2755.401150797959,382.27,382.41,381.93,381.93,2755.4012
2015-06-23 12:25:00,381.95,382.12,381.83,382.02,2497.01443925741,381.95,382.12,381.83,382.02,2497.0144
2015-06-23 12:30:00,382.04,382.05,381.6,381.66,6088.372597980676,382.04,382.05,381.6,381.66,6088.3726
2015-06-23 12:35:00,381.69,382.26,381.38,382.16,26001.51992183259,381.69,382.26,381.38,382.16,26001.5199
2015-06-23 12:40:00,382.16,382.38,381.93,382.17,7990.446205623711,382.16,382.38,381.93,382.17,7990.4462
2015-06-23 12:45:00,382.18,382.33,381.8,381.84,3991.9661274563023,382.18,382.33,381.8,381.84,3991.9661
2015-06-23 12:50:00,381.84,381.97,381.36,381.95,7371.620888068614,381.84,381.97,381.36,381.95,7371.6209
2015-06-23 12:55:00,381.99,382.33,381.87,381.98,6699.598306372815,381.99,382.33,381.87,381.98,6699.5983
2015-06-23 13:00:00,381.92,382.2,381.82,382.2,4315.492346107914,381.92,382.2,381.82,382.2,4315.4923
2015-06-23 13:05:00,382.14,382.32,381.68,382.16,7079.578764520682,382.14,382.32,381.68,382.16,7079.5788
2015-06-23 13:10:00,382.14,382.24,381.87,382.05,5555.314298121811,382.14,382.24,381.87,382.05,5555.3143
2015-06-23 13:15:00,382.05,382.49,381.91,382.39,5974.378460536315,382.05,382.49,381.91,382.39,5974.3785
2015-06-23 13:20:00,382.13,382.16,381.72,382.04,3875.80067310824,382.13,382.16,381.72,382.04,3875.8007
2015-06-23 13:25:00,382.04,382.24,382.03,382.03,977.092606665943,382.04,382.24,382.03,382.03,977.0926
2015-06-23 13:30:00,381.97,382.23,381.92,382.09,5596.569319292151,381.97,382.23,381.92,382.09,5596.5693
2015-06-23 13:35:00,382.12,382.51,382.11,382.41,1303.8758006731082,382.12,382.51,382.11,382.41,1303.8758
2015-06-23 13:40:00,382.54,382.74,382.5,382.59,3308.0013027901423,382.54,382.74,382.5,382.59,3308.0013
2015-06-23 13:45:00,382.66,382.98,382.36,382.54,5277.385734447943,382.66,382.98,382.36,382.54,5277.3857
2015-06-23 13:50:00,382.54,382.54,382.22,382.45,5102.5947236999245,382.54,382.54,382.22,382.45,5102.5947
2015-06-23 13:55:00,382.58,382.58,382.28,382.31,3285.20247530127,382.58,382.58,382.28,382.31,3285.2025
2015-06-23 14:00:00,382.5,383.0,382.39,383.0,2939.963087612637,382.5,383.0,382.39,383.0,2939.9631
2015-06-23 14:05:00,382.98,382.99,382.37,382.4,25853.87037238085,382.98,382.99,382.37,382.4,25853.8704
2015-06-23 14:10:00,382.41,382.78,382.33,382.33,47871.0237759201,382.41,382.78,382.33,382.33,47871.0238
2015-06-23 14:15:00,382.4,382.72,381.89,382.45,21891.217023124525,382.4,382.72,381.89,382.45,21891.217
2015-06-23 14:20:00,382.45,382.93,382.45,382.53,13431.766366301164,382.45,382.93,382.45,382.53,13431.7664
2015-06-23 14:25:00,382.69,382.83,382.54,382.64,1340.788188036044,382.69,382.83,382.54,382.64,1340.7882
2015-06-23 14:30:00,382.54,382.78,382.4,382.67,10157.420475518402,382.54,382.78,382.4,382.67,10157.4205
2015-06-23 14:35:00,382.52,383.29,382.49,383.16,5241.559005536858,382.52,383.29,382.49,383.16,5241.559
2015-06-23 14:40:00,383.0,383.23,382.73,382.73,3988.709152100749,383.0,383.23,382.73,382.73,3988.7092
2015-06-23 14:45:00,382.89,382.94,382.74,382.75,1519.921832591467,382.89,382.94,382.74,382.75,1519.9218
2015-06-23 14:50:00,382.41,382.73,381.97,381.99,5132.993160351753,382.41,382.73,381.97,381.99,5132.9932
2015-06-23 14:55:00,382.0,382.53,382.0,382.29,5877.754858321572,382.0,382.53,382.0,382.29,5877.7549
2015-06-23 15:00:00,382.29,382.48,382.1,382.12,3148.4095103680384,382.29,382.48,382.1,382.12,3148.4095
2015-06-23 15:05:00,382.05,382.1,381.96,382.05,8072.956247964391,382.05,382.1,381.96,382.05,8072.9562
2015-06-23 15:10:00,382.06,382.45,381.95,381.95,6791.879274780154,382.06,382.45,381.95,381.95,6791.8793
2015-06-23 15:15:00,382.16,382.2,381.95,382.05,5943.980023884486,382.16,382.2,381.95,382.05,5943.98
2015-06-23 15:20:00,382.03,382.1,381.8,382.06,9554.88003474107,382.03,382.1,381.8,382.06,9554.88
2015-06-23 15:25:00,382.05,382.23,381.96,382.18,3758.5495603083273,382.05,382.23,381.96,382.18,3758.5496
2015-06-23 15:30:00,382.21,382.7,382.05,382.66,4722.614265552057,382.21,382.7,382.05,382.66,4722.6143
2015-06-23 15:35:00,382.45,382.77,382.36,382.63,9717.728802518728,382.45,382.77,382.36,382.63,9717.7288
2015-06-23 15:40:00,382.67,383.04,382.62,382.74,6112.257083921399,382.67,383.04,382.62,382.74,6112.2571
2015-06-23 15:45:00,382.8,383.04,382.63,382.96,9079.361632830312,382.8,383.04,382.63,382.96,9079.3616
2015-06-23 15:50:00,383.04,383.54,382.91,383.26,19717.72880251873,383.04,383.54,382.91,383.26,19717.7288
2015-06-23 15:55:00,383.21,383.56,383.09,383.42,21932.472044294867,383.21,383.56,383.09,383.42,21932.472
2015-06-24 09:30:00,382.65,383.17,380.42,380.42,28359.57007925307,382.65,383.17,380.42,380.42,28359.5701
2015-06-24 09:35:00,380.42,381.25,379.09,379.3,20680.70784931061,380.42,381.25,379.09,379.3,20680.7078
2015-06-24 09:40:00,379.29,380.57,378.71,380.43,14560.851156226252,379.29,380.57,378.71,380.43,14560.8512
2015-06-24 09:45:00,380.11,380.36,379.34,380.03,26978.612528498536,380.11,380.36,379.34,380.03,26978.6125
2015-06-24 09:50:00,380.23,380.95,379.95,379.95,12625.122136575834,380.23,380.95,379.95,379.95,12625.1221
2015-06-24 09:55:00,379.99,381.66,379.92,381.65,9826.294647703831,379.99,381.66,379.92,381.65,9826.2946
2015-06-24 10:00:00,381.11,382.6,381.11,382.13,15637.824340462492,381.11,382.6,381.11,382.13,15637.8243
2015-06-24 10:05:00,382.13,382.75,382.12,382.31,16833.134295950495,382.13,382.75,382.12,382.31,16833.1343
2015-06-24 10:10:00,382.31,382.5,381.55,381.91,16867.875366409728,382.31,382.5,381.55,381.91,16867.8754
2015-06-24 10:15:00,382.07,382.24,381.51,381.51,5428.292259255239,382.07,382.24,381.51,381.51,5428.2923
2015-06-24 10:20:00,381.54,381.82,381.36,381.63,6095.972207143633,381.54,381.82,381.36,381.63,6095.9722
2015-06-24 10:25:00,381.72,383.05,381.72,383.05,11139.9413744436,381.72,383.05,381.72,383.05,11139.9414
2015-06-24 10:30:00,382.79,383.09,382.33,382.33,15333.839973944196,382.79,383.09,382.33,382.33,15333.84
2015-06-24 10:35:00,382.53,382.62,382.33,382.53,5146.021061773966,382.53,382.62,382.33,382.53,5146.0211
2015-06-24 10:40:00,382.74,382.88,382.35,382.61,10902.18217348822,382.74,382.88,382.35,382.61,10902.1822
2015-06-24 10:45:00,382.54,382.62,382.16,382.17,8129.410487460645,382.54,382.62,382.16,382.17,8129.4105
2015-06-24 10:50:00,382.26,382.34,381.84,381.84,2595.809358375855,382.26,382.34,381.84,381.84,2595.8094
2015-06-24 10:55:00,381.97,382.11,381.59,381.75,7944.848550645967,381.97,382.11,381.59,381.75,7944.8486
2015-06-24 11:00:00,381.58,381.7,381.11,381.58,9996.743024644447,381.58,381.7,381.11,381.58,9996.743
2015-06-24 11:05:00,381.58,382.15,381.56,381.9,5870.155249158615,381.58,382.15,381.56,381.9,5870.1552
2015-06-24 11:10:00,381.89,381.89,381.31,381.57,7244.5988492020415,381.89,381.89,381.31,381.57,7244.5988
2015-06-24 11:15:00,381.34,381.83,381.11,381.7,12597.980675279558,381.34,381.83,381.11,381.7,12597.9807
2015-06-24 11:20:00,381.57,381.75,380.87,380.87,7247.855824557594,381.57,381.75,380.87,380.87,7247.8558
2015-06-24 11:25:00,380.97,380.97,380.41,380.41,8548.47464987515,380.97,380.97,380.41,380.41,8548.4746
2015-06-24 11:30:00,380.56,380.75,380.4,380.75,8626.642058408424,380.56,380.75,380.4,380.75,8626.6421
2015-06-24 11:35:00,380.63,380.9,380.47,380.7,8654.869178156552,380.63,380.9,380.47,380.7,8654.8692
2015-06-24 11:40:00,380.62,380.91,380.43,380.87,18456.19368146781,380.62,380.91,380.43,380.87,18456.1937
2015-06-24 11:45:00,380.87,381.54,380.87,381.49,9940.288785148192,380.87,381.54,380.87,381.49,9940.2888
2015-06-24 11:50:00,381.48,381.69,381.31,381.6,8100.097709260667,381.48,381.69,381.31,381.6,8100.0977
2015-06-24 11:55:00,381.76,381.76,381.0,381.29,4668.3313429595055,381.76,381.76,381.0,381.29,4668.3313
2015-06-24 12:00:00,381.38,381.39,380.51,380.64,8690.695907067637,381.38,381.39,380.51,380.64,8690.6959
2015-06-24 12:05:00,380.64,380.64,379.69,379.98,6358.701552491586,380.64,380.64,379.69,379.98,6358.7016
2015-06-24 12:10:00,379.91,380.04,379.56,379.92,17416.132884594506,379.91,380.04,379.56,379.92,17416.1329
2015-06-24 12:15:00,379.81,380.29,379.62,379.62,4776.89718814461,379.81,380.29,379.62,379.62,4776.8972
2015-06-24 12:20:00,379.63,379.95,379.33,379.49,13405.710563456738,379.63,379.95,379.33,379.49,13405.7106
2015-06-24 12:25:00,379.62,379.62,378.58,378.58,10439.691672999676,379.62,379.62,378.58,378.58,10439.6917
2015-06-24 12:30:00,378.58,379.01,378.28,379.01,6778.851373357942,378.58,379.01,378.28,379.01,6778.8514
2015-06-24 12:35:00,379.14,379.47,379.04,379.29,1954.185213331886,379.14,379.47,379.04,379.29,1954.1852
2015-06-24 12:40:00,379.29,379.59,379.08,379.44,5319.726414070134,379.29,379.59,379.08,379.44,5319.7264
2015-06-24 12:45:00,379.46,379.46,378.57,378.7,4253.609814352405,379.46,379.46,378.57,378.7,4253.6098
2015-06-24 12:50:00,378.8,379.19,378.79,379.19,5210.074910433178,378.8,379.19,378.79,379.19,5210.0749
2015-06-24 12:55:00,379.34,379.72,379.29,379.49,2388.448594072305,379.34,379.72,379.29,379.49,2388.4486
2015-06-24 13:00:00,379.45,379.61,379.28,379.41,7400.933666268592,379.45,379.61,379.28,379.41,7400.9337
2015-06-24 13:05:00,379.4,379.69,379.4,379.63,5423.9496254478345,379.4,379.69,379.4,379.63,5423.9496
2015-06-24 13:10:00,379.68,379.68,379.36,379.36,2355.8788405167734,379.68,379.68,379.36,379.36,2355.8788
2015-06-24 13:15:00,379.27,379.35,379.24,379.34,1737.0535229616762,379.27,379.35,379.24,379.34,1737.0535
2015-06-24 13:20:00,379.17,379.46,379.03,379.03,4629.247638692867,379.17,379.46,379.03,379.03,4629.2476
2015-06-24 13:25:00,379.09,379.27,378.62,378.62,2279.8827488872003,379.09,379.27,378.62,378.62,2279.8827
2015-06-24 13:30:00,378.57,379.0,378.45,378.98,4530.452719574422,378.57,379.0,378.45,378.98,4530.4527
2015-06-24 13:35:00,379.0,379.0,378.54,378.57,3099.554880034741,379.0,379.0,378.54,378.57,3099.5549
2015-06-24 13:40:00,378.53,378.87,378.42,378.52,6507.43676039518,378.53,378.87,378.42,378.52,6507.4368
2015-06-24 13:45:00,378.51,379.12,378.51,378.88,7645.206817935078,378.51,379.12,378.51,378.88,7645.2068
2015-06-24 13:50:00,378.78,378.92,378.57,378.76,2064.922375420693,378.78,378.92,378.57,378.76,2064.9224
2015-06-24 13:55:00,378.51,378.84,378.43,378.71,4700.901096515036,378.51,378.84,378.43,378.71,4700.9011
2015-06-24 14:00:00,378.94,379.46,378.94,379.26,31935.72901965042,378.94,379.46,378.94,379.26,31935.729
2015-06-24 14:05:00,379.24,379.78,379.17,379.61,18256.43252632722,379.24,379.78,379.17,379.61,18256.4325
2015-06-24 14:10:00,379.75,379.84,379.38,379.52,4585.821300618825,379.75,379.84,379.38,379.52,4585.8213
2015-06-24 14:15:00,379.45,379.48,379.14,379.19,1487.3520790359353,379.45,379.48,379.14,379.19,1487.3521
2015-06-24 14:20:00,379.13,379.27,378.86,379.06,2427.532298338943,379.13,379.27,378.86,379.06,2427.5323
2015-06-24 14:25:00,379.28,379.28,378.98,378.98,2715.2317880794703,379.28,379.28,378.98,378.98,2715.2318
2015-06-24 14:30:00,379.17,379.63,379.08,379.62,10258.38671154055,379.17,379.63,379.08,379.62,10258.3867
2015-06-24 14:35:00,379.54,380.09,379.24,379.75,13334.057105634569,379.54,380.09,379.24,379.75,13334.0571
2015-06-24 14:40:00,379.61,379.84,379.59,379.75,2822.711974812724,379.61,379.84,379.59,379.75,2822.712
2015-06-24 14:45:00,379.67,379.72,379.49,379.72,2605.5802844425143,379.67,379.72,379.49,379.72,2605.5803
2015-06-24 14:50:00,379.66,379.82,379.55,379.66,5428.292259255239,379.66,379.82,379.55,379.66,5428.2923
2015-06-24 14:55:00,379.6,379.62,379.48,379.49,1561.1768537618066,379.6,379.62,379.48,379.49,1561.1769
2015-06-24 15:00:00,379.5,379.81,379.38,379.71,3260.2323309086964,379.5,379.81,379.38,379.71,3260.2323
2015-06-24 15:05:00,379.58,379.58,378.89,378.98,7684.290522201715,379.58,379.58,378.89,378.98,7684.2905
2015-06-24 15:10:00,378.96,379.38,378.77,379.25,3590.272500271414,378.96,379.38,378.77,379.25,3590.2725
2015-06-24 15:15:00,379.17,379.37,378.94,378.98,6214.308978395397,379.17,379.37,378.94,378.98,6214.309
2015-06-24 15:20:00,379.05,379.29,378.89,378.93,11287.590923895345,379.05,379.29,378.89,378.93,11287.5909
2015-06-24 15:25:00,378.89,379.39,378.83,379.01,5102.5947236999245,378.89,379.39,378.83,379.01,5102.5947
2015-06-24 15:30:00,379.01,379.22,379.01,379.12,8351.97047009011,379.01,379.22,379.01,379.12,8351.9705
2015-06-24 15:35:00,379.17,379.45,379.14,379.25,7106.720225816958,379.17,379.45,379.14,379.25,7106.7202
2015-06-24 15:40:00,379.29,379.36,379.12,379.21,8437.737487786342,379.29,379.36,379.12,379.21,8437.7375
2015-06-24 15:45:00,379.04,379.04,378.72,378.81,14222.125719248725,379.04,379.04,378.72,378.81,14222.1257
2015-06-24 15:50:00,378.3,378.74,377.9,378.37,46776.68005645424,378.3,378.74,377.9,378.37,46776.6801
2015-06-24 15:55:00,378.34,378.51,378.22,378.25,62267.94050591684,378.34,378.51,378.22,378.25,62267.9405
2015-06-25 09:30:00,380.34,383.47,379.49,383.47,65135.16447725546,380.34,383.47,379.49,383.47,65135.1645
2015-06-25 09:35:00,383.19,383.97,380.85,382.24,30643.79546194768,383.19,383.97,380.85,382.24,30643.7955
2015-06-25 09:40:00,382.02,382.72,380.87,381.18,23301.487352079035,382.02,382.72,380.87,381.18,23301.4874
2015-06-25 09:45:00,380.74,381.32,379.72,380.43,11856.475952665292,380.74,381.32,379.72,380.43,11856.476
2015-06-25 09:50:00,380.39,381.23,380.09,380.78,15353.381826077515,380.39,381.23,380.09,380.78,15353.3818
2015-06-25 09:55:00,380.87,381.59,380.72,381.2,15865.812615351211,380.87,381.59,380.72,381.2,15865.8126
2015-06-25 10:00:00,381.26,381.95,381.21,381.95,11459.124959287808,381.26,381.95,381.21,381.95,11459.125
2015-06-25 10:05:00,382.14,382.75,381.87,382.72,10929.323634784498,382.14,382.75,381.87,382.72,10929.3236
2015-06-25 10:10:00,382.35,384.73,382.34,384.16,25087.39550537401,382.35,384.73,382.34,384.16,25087.3955
2015-06-25 10:15:00,383.89,383.89,381.35,382.35,8751.492780371296,383.89,383.89,381.35,382.35,8751.4928
2015-06-25 10:20:00,382.35,383.12,382.09,382.82,4722.614265552057,382.35,383.12,382.09,382.82,4722.6143
2015-06-25 10:25:00,382.75,383.08,381.93,382.22,2879.1662143089784,382.75,383.08,381.93,382.22,2879.1662
2015-06-25 10:30:00,382.05,382.25,381.1,381.1,3516.447725545544,382.05,382.25,381.1,381.1,3516.4477
2015-06-25 10:35:00,381.08,381.08,380.04,380.17,2822.711974812724,381.08,381.08,380.04,380.17,2822.712
2015-06-25 10:40:00,380.17,380.17,379.49,380.01,5601.997611551406,380.17,380.17,379.49,380.01,5601.9976
2015-06-25 10:45:00,380.09,380.99,380.09,380.99,7354.250352838997,380.09,380.99,380.09,380.99,7354.2504
2015-06-25 10:50:00,381.04,381.04,380.65,380.82,2667.462816198024,381.04,381.04,380.65,380.82,2667.4628
2015-06-25 10:55:00,380.69,381.49,380.66,380.98,5211.160568885029,380.69,381.49,380.66,380.98,5211.1606
2015-06-25 11:00:00,380.97,380.97,380.41,380.51,4311.14971230051,380.97,380.97,380.41,380.51,4311.1497
2015-06-25 11:05:00,380.48,381.41,380.45,381.22,11952.013896428183,380.48,381.41,380.45,381.22,11952.0139
2015-06-25 11:10:00,381.2,382.13,381.2,381.69,9461.51340788188,381.2,382.13,381.2,381.69,9461.5134
2015-06-25 11:15:00,381.86,381.87,381.62,381.71,2195.2013896428184,381.86,381.87,381.62,381.71,2195.2014
2015-06-25 11:20:00,381.77,382.09,381.62,381.96,6097.057865595484,381.77,382.09,381.62,381.96,6097.0579
2015-06-25 11:25:00,382.08,382.08,381.59,381.82,11617.631093258062,382.08,382.08,381.59,381.82,11617.6311
2015-06-25 11:30:00,381.99,382.11,381.77,381.81,3750.9499511453696,381.99,382.11,381.77,381.81,3750.95
2015-06-25 11:35:00,381.81,381.82,381.38,381.51,2664.205840842471,381.81,381.82,381.38,381.51,2664.2058
2015-06-25 11:40:00,381.34,381.52,381.06,381.43,5200.303984366518,381.34,381.52,381.06,381.43,5200.304
2015-06-25 11:45:00,381.34,381.71,381.34,381.49,2497.01443925741,381.34,381.71,381.34,381.49,2497.0144
2015-06-25 11:50:00,381.46,381.63,381.36,381.47,868.5267614808381,381.46,381.63,381.36,381.47,868.5268
2015-06-25 11:55:00,381.57,381.76,381.29,381.36,4608.620128107697,381.57,381.76,381.29,381.36,4608.6201
2015-06-25 12:00:00,381.27,381.71,381.27,381.34,3582.6728911084574,381.27,381.71,381.27,381.34,3582.6729
2015-06-25 12:05:00,381.52,381.69,381.33,381.47,3172.293996308761,381.52,381.69,381.33,381.47,3172.294
2015-06-25 12:10:00,381.33,381.46,380.99,380.99,7013.353598957769,381.33,381.46,380.99,380.99,7013.3536
2015-06-25 12:15:00,381.05,381.34,380.83,381.0,6003.691238736294,381.05,381.34,380.83,381.0,6003.6912
2015-06-25 12:20:00,380.96,381.07,380.65,380.76,7825.426120942352,380.96,381.07,380.65,380.76,7825.4261
2015-06-25 12:25:00,380.71,380.76,380.53,380.67,3592.4438171751167,380.71,380.76,380.53,380.67,3592.4438
2015-06-25 12:30:00,380.58,380.81,380.44,380.59,4570.622082292911,380.58,380.81,380.44,380.59,4570.6221
2015-06-25 12:35:00,380.61,380.76,380.46,380.61,2820.540657909022,380.61,380.76,380.46,380.61,2820.5407
2015-06-25 12:40:00,380.64,380.95,380.06,380.68,15185.104766040604,380.64,380.95,380.06,380.68,15185.1048
2015-06-25 12:45:00,380.95,381.38,380.71,381.34,12417.761372272284,380.95,381.38,380.71,381.34,12417.7614
2015-06-25 12:50:00,381.29,381.5,380.93,381.34,6731.082401476496,381.29,381.5,380.93,381.34,6731.0824
2015-06-25 12:55:00,381.48,381.54,381.34,381.48,1152.9692758658127,381.48,381.54,381.34,381.48,1152.9693
2015-06-25 13:00:00,381.36,381.47,381.08,381.09,7886.222994246011,381.36,381.47,381.08,381.09,7886.223
2015-06-25 13:05:00,381.09,381.36,381.08,381.14,8404.08207577896,381.09,381.36,381.08,381.14,8404.0821
2015-06-25 13:10:00,381.38,381.53,381.15,381.38,7696.232765172077,381.38,381.53,381.15,381.38,7696.2328
2015-06-25 13:15:00,381.56,381.56,381.49,381.51,977.092606665943,381.56,381.56,381.49,381.51,977.0926
2015-06-25 13:20:00,381.42,381.47,380.97,381.26,7821.083487134948,381.42,381.47,380.97,381.26,7821.0835
2015-06-25 13:25:00,381.2,381.37,381.12,381.18,2062.7510585169907,381.2,381.37,381.12,381.18,2062.7511
2015-06-25 13:30:00,381.16,381.16,380.87,381.03,3256.975355553143,381.16,381.16,380.87,381.03,3256.9754
2015-06-25 13:35:00,380.83,381.15,380.83,381.15,10204.103788947998,380.83,381.15,380.83,381.15,10204.1038
2015-06-25 13:40:00,380.94,381.31,380.7,380.99,4633.590272500272,380.94,381.31,380.7,380.99,4633.5903
2015-06-25 13:45:00,380.88,381.43,380.85,381.22,4143.958310715449,380.88,381.43,380.85,381.22,4143.9583
2015-06-25 13:50:00,381.17,381.22,380.93,381.0,8192.378677668006,381.17,381.22,380.93,381.0,8192.3787
2015-06-25 13:55:00,380.96,380.99,380.65,380.65,1954.185213331886,380.96,380.99,380.65,380.65,1954.1852
2015-06-25 14:00:00,380.6,380.81,380.31,380.64,5389.208554988601,380.6,380.81,380.31,380.64,5389.2086
2015-06-25 14:05:00,380.44,380.9,380.06,380.17,6724.56845076539,380.44,380.9,380.06,380.17,6724.5685
2015-06-25 14:10:00,379.95,379.95,379.09,379.47,15536.858104440344,379.95,379.95,379.09,379.47,15536.8581
2015-06-25 14:15:00,379.37,379.74,379.1,379.1,3365.541200738248,379.37,379.74,379.1,379.1,3365.5412
2015-06-25 14:20:00,379.34,379.34,378.3,378.45,14634.675930952122,379.34,379.34,378.3,378.45,14634.6759
2015-06-25 14:25:00,378.38,378.47,377.71,377.99,9412.658777548584,378.38,378.47,377.71,377.99,9412.6588
2015-06-25 14:30:00,377.79,378.91,377.79,378.71,12347.193572901966,377.79,378.91,377.79,378.71,12347.1936
2015-06-25 14:35:00,379.0,379.24,378.49,378.77,7018.781891217023,379.0,379.24,378.49,378.77,7018.7819
2015-06-25 14:40:00,378.85,379.61,378.61,379.61,16830.96297904679,378.85,379.61,378.61,379.61,16830.963
2015-06-25 14:45:00,379.57,379.57,379.12,379.12,5211.160568885029,379.57,379.57,379.12,379.12,5211.1606
2015-06-25 14:50:00,379.2,379.2,378.67,378.67,5910.324611877104,379.2,379.2,378.67,378.67,5910.3246
2015-06-25 14:55:00,378.79,378.89,378.33,378.85,6699.598306372815,378.79,378.89,378.33,378.85,6699.5983
2015-06-25 15:00:00,378.75,379.47,378.69,379.47,4912.604494625991,378.75,379.47,378.69,379.47,4912.6045
2015-06-25 15:05:00,379.51,380.23,379.27,379.86,11531.864075561827,379.51,380.23,379.27,379.86,11531.8641
2015-06-25 15:10:00,379.78,379.94,379.14,379.24,5710.563456736511,379.78,379.94,379.14,379.24,5710.5635
2015-06-25 15:15:00,379.29,379.51,379.15,379.32,5836.499837151232,379.29,379.51,379.15,379.32,5836.4998
2015-06-25 15:20:00,379.36,379.47,379.18,379.18,5996.091629573337,379.36,379.47,379.18,379.18,5996.0916
2015-06-25 15:25:00,379.24,379.49,379.12,379.23,5645.423949625448,379.24,379.49,379.12,379.23,5645.4239
2015-06-25 15:30:00,379.29,379.39,379.11,379.15,4860.49288893714,379.29,379.39,379.11,379.15,4860.4929
2015-06-25 15:35:00,379.19,379.25,378.76,379.02,6897.188144609706,379.19,379.25,378.76,379.02,6897.1881
2015-06-25 15:40:00,379.02,379.02,378.7,378.82,4353.490391922701,379.02,379.02,378.7,378.82,4353.4904
2015-06-25 15:45:00,378.84,379.12,378.75,378.98,10044.511996525893,378.84,379.12,378.75,378.98,10044.512
2015-06-25 15:50:00,378.87,378.95,378.38,378.85,24430.572142004126,378.87,378.95,378.38,378.85,24430.5721
2015-06-25 15:55:00,378.73,379.4,378.73,378.84,36094.886548691786,378.73,379.4,378.73,378.84,36094.8865
2015-06-26 09:30:00,379.71,379.71,378.57,379.1,19540.766474867007,379.71,379.71,378.57,379.1,19540.7665
2015-06-26 09:35:00,379.62,379.62,376.83,378.05,9945.717077407448,379.62,379.62,376.83,378.05,9945.7171
2015-06-26 09:40:00,377.7,379.08,376.74,378.77,11790.250787102375,377.7,379.08,376.74,378.77,11790.2508
2015-06-26 09:45:00,378.83,379.46,378.83,379.24,4471.827163174466,378.83,379.46,378.83,379.24,4471.8272
2015-06-26 09:50:00,379.2,379.41,378.37,379.18,7078.493106068831,379.2,379.41,378.37,379.18,7078.4931
2015-06-26 09:55:00,379.21,381.06,378.97,380.07,8468.135924438173,379.21,381.06,378.97,380.07,8468.1359
2015-06-26 10:00:00,380.09,380.78,379.6,379.6,6826.620345239388,380.09,380.78,379.6,379.6,6826.6203
2015-06-26 10:05:00,379.75,379.75,379.22,379.47,4783.411138855716,379.75,379.75,379.22,379.47,4783.4111
2015-06-26 10:10:00,379.23,379.57,378.57,378.82,12926.935186190423,379.23,379.57,378.57,378.82,12926.9352
2015-06-26 10:15:00,378.75,378.94,378.09,378.59,6620.345239387689,378.75,378.94,378.09,378.59,6620.3452
2015-06-26 10:20:00,378.42,378.95,378.2,378.2,4885.463033329715,378.42,378.95,378.2,378.2,4885.463
2015-06-26 10:25:00,378.18,378.83,378.18,378.83,4071.219194441429,378.18,378.83,378.18,378.83,4071.2192
2015-06-26 10:30:00,378.68,378.97,377.84,377.99,6297.904679187927,378.68,378.97,377.84,377.99,6297.9047
2015-06-26 10:35:00,377.92,379.11,377.75,378.37,8522.418847030724,377.92,379.11,377.75,378.37,8522.4188
2015-06-26 10:40:00,378.17,378.9,378.02,378.02,7141.461296276192,378.17,378.9,378.02,378.02,7141.4613
2015-06-26 10:45:00,377.91,378.0,376.34,376.34,12403.64781239822,377.91,378.0,376.34,376.34,12403.6478
2015-06-26 10:50:00,376.32,376.79,376.32,376.58,7867.766800564543,376.32,376.79,376.32,376.58,7867.7668
2015-06-26 10:55:00,376.58,376.89,375.86,375.99,5782.21691455868,376.58,376.89,375.86,375.99,5782.2169
2015-06-26 11:00:00,375.94,376.93,375.48,376.76,6126.370643795463,375.94,376.93,375.48,376.76,6126.3706
2015-06-26 11:05:00,376.86,377.48,376.86,377.26,3495.820214960373,376.86,377.48,376.86,377.26,3495.8202
2015-06-26 11:10:00,377.4,378.11,377.35,377.55,14039.73509933775,377.4,378.11,377.35,377.55,14039.7351
2015-06-26 11:15:00,377.67,378.28,377.59,377.96,8621.21376614917,377.67,378.28,377.59,377.96,8621.2138
2015-06-26 11:20:00,377.76,377.87,376.88,376.92,2680.490717620237,377.76,377.87,376.88,376.92,2680.4907
2015-06-26 11:25:00,376.78,376.82,376.38,376.55,2463.359027250028,376.78,376.82,376.38,376.55,2463.359
2015-06-26 11:30:00,376.64,376.91,375.62,376.39,19216.154597763543,376.64,376.91,375.62,376.39,19216.1546
2015-06-26 11:35:00,376.32,376.85,376.32,376.46,3543.58918684182,376.32,376.85,376.32,376.46,3543.5892
2015-06-26 11:40:00,376.79,376.87,375.94,375.94,5504.288350884812,376.79,376.87,375.94,375.94,5504.2884
2015-06-26 11:45:00,376.24,376.83,376.16,376.62,1737.0535229616762,376.24,376.83,376.16,376.62,1737.0535
2015-06-26 11:50:00,376.45,376.55,376.13,376.22,3267.8319400716537,376.45,376.55,376.13,376.22,3267.8319
2015-06-26 11:55:00,376.51,376.74,376.44,376.59,3474.1070459233524,376.51,376.74,376.44,376.59,3474.107
2015-06-26 12:00:00,376.85,376.85,376.48,376.64,2905.222017153404,376.85,376.85,376.48,376.64,2905.222
2015-06-26 12:05:00,376.62,376.62,376.41,376.61,1450.4396916729995,376.62,376.62,376.41,376.61,1450.4397
2015-06-26 12:10:00,376.65,376.79,376.45,376.67,8278.14569536424,376.65,376.79,376.45,376.67,8278.1457
2015-06-26 12:15:00,376.67,377.25,376.67,377.25,1845.6193681467807,376.67,377.25,376.67,377.25,1845.6194
2015-06-26 12:20:00,377.1,377.52,376.88,376.88,1968.2987732059487,377.1,377.52,376.88,376.88,1968.2988
2015-06-26 12:25:00,376.94,377.14,376.75,377.06,1954.185213331886,376.94,377.14,376.75,377.06,1954.1852
2015-06-26 12:30:00,377.06,377.07,376.2,376.27,3691.2387362935615,377.06,377.07,376.2,376.27,3691.2387
2015-06-26 12:35:00,376.11,376.24,375.57,375.58,9634.133101726196,376.11,376.24,375.57,375.58,9634.1331
2015-06-26 12:40:00,375.38,375.54,374.47,374.8,6328.303115839757,375.38,375.54,374.47,374.8,6328.3031
2015-06-26 12:45:00,374.92,375.81,374.43,375.62,15286.071002062752,374.92,375.81,374.43,375.62,15286.071
2015-06-26 12:50:00,375.62,375.96,374.74,374.96,21887.96004776897,375.62,375.96,374.74,374.96,21887.96
2015-06-26 12:55:00,374.77,374.88,373.94,373.97,12444.90283356856,374.77,374.88,373.94,373.97,12444.9028
2015-06-26 13:00:00,373.97,375.49,373.77,374.67,6572.576267506242,373.97,375.49,373.77,374.67,6572.5763
2015-06-26 13:05:00,374.77,374.94,374.49,374.65,3104.9831722939966,374.77,374.94,374.49,374.65,3104.9832
2015-06-26 13:10:00,374.49,374.68,373.98,373.99,2597.980675279557,374.49,374.68,373.98,373.99,2597.9807
2015-06-26 13:15:00,374.3,374.74,374.15,374.2,5383.780262729346,374.3,374.74,374.15,374.2,5383.7803
2015-06-26 13:20:00,374.22,374.36,373.79,373.93,6740.853327543156,374.22,374.36,373.79,373.93,6740.8533
2015-06-26 13:25:00,374.06,375.16,373.99,375.16,6746.28161980241,374.06,375.16,373.99,375.16,6746.2816
2015-06-26 13:30:00,375.04,375.05,374.69,375.03,4973.4013679296495,375.04,375.05,374.69,375.03,4973.4014
2015-06-26 13:35:00,375.03,375.32,375.02,375.23,4189.555965693193,375.03,375.32,375.02,375.23,4189.556
2015-06-26 13:40:00,375.39,376.8,375.39,376.56,4834.437086092716,375.39,376.8,375.39,376.56,4834.4371
2015-06-26 13:45:00,376.5,377.12,375.97,376.13,7941.591575290414,376.5,377.12,375.97,376.13,7941.5916
2015-06-26 13:50:00,376.19,376.3,375.83,375.86,3691.2387362935615,376.19,376.3,375.83,375.86,3691.2387
2015-06-26 13:55:00,375.75,376.13,375.75,376.05,2521.984583649984,375.75,376.13,375.75,376.05,2521.9846
2015-06-26 14:00:00,375.96,375.96,375.69,375.88,3383.997394419716,375.96,375.96,375.69,375.88,3383.9974
2015-06-26 14:05:00,375.84,375.87,375.18,375.62,4747.584409944631,375.84,375.87,375.18,375.62,4747.5844
2015-06-26 14:10:00,375.49,375.49,374.5,374.58,4085.332754315493,375.49,375.49,374.5,374.58,4085.3328
2015-06-26 14:15:00,374.69,375.69,374.69,375.3,4577.136033004017,374.69,375.69,374.69,375.3,4577.136
2015-06-26 14:20:00,375.61,375.9,375.29,375.82,3582.6728911084574,375.61,375.9,375.29,375.82,3582.6729
2015-06-26 14:25:00,375.85,376.17,375.62,376.04,5563.99956573662,375.85,376.17,375.62,376.04,5563.9996
2015-06-26 14:30:00,375.97,376.68,375.9,376.3,3752.0356095972206,375.97,376.68,375.9,376.3,3752.0356
2015-06-26 14:35:00,376.31,376.84,376.08,376.84,3799.804581478667,376.31,376.84,376.08,376.84,3799.8046
2015-06-26 14:40:00,376.78,376.78,375.83,375.83,11018.347627836283,376.78,376.78,375.83,375.83,11018.3476
2015-06-26 14:45:00,375.89,376.16,375.35,375.86,5536.858104440344,375.89,376.16,375.35,375.86,5536.8581
2015-06-26 14:50:00,376.46,376.48,376.45,376.48,759.9609162957333,376.46,376.48,376.45,376.48,759.9609
2015-06-26 14:55:00,376.48,376.92,376.48,376.58,6006.948214091847,376.48,376.92,376.48,376.58,6006.9482
2015-06-26 15:00:00,376.48,376.98,376.04,376.95,4789.925089566823,376.48,376.98,376.04,376.95,4789.9251
2015-06-26 15:05:00,377.14,377.65,377.14,377.65,5263.272174573879,377.14,377.65,377.14,377.65,5263.2722
2015-06-26 15:10:00,377.65,378.1,376.83,376.84,8882.857453045272,377.65,378.1,376.83,376.84,8882.8575
2015-06-26 15:15:00,376.79,377.28,376.66,377.28,4138.530018456194,376.79,377.28,376.66,377.28,4138.53
2015-06-26 15:20:00,377.05,377.31,376.58,377.27,2714.14612962762,377.05,377.31,376.58,377.27,2714.1461
2015-06-26 15:25:00,377.24,377.45,377.03,377.24,3266.746281619802,377.24,377.45,377.03,377.24,3266.7463
2015-06-26 15:30:00,377.22,377.37,376.84,377.24,3148.4095103680384,377.22,377.37,376.84,377.24,3148.4095
2015-06-26 15:35:00,377.14,377.3,376.55,376.59,6822.277711431983,377.14,377.3,376.55,376.59,6822.2777
2015-06-26 15:40:00,376.7,376.9,376.37,376.56,7895.99392031267,376.7,376.9,376.37,376.56,7895.9939
2015-06-26 15:45:00,376.69,377.05,376.55,376.66,6851.590489631962,376.69,377.05,376.55,376.66,6851.5905
2015-06-26 15:50:00,376.63,376.74,375.4,376.55,54762.78362827055,376.63,376.74,375.4,376.55,54762.7836
2015-06-26 15:55:00,376.59,376.85,375.95,376.55,66955.81370100967,376.59,376.85,375.95,376.55,66955.8137
2015-06-29 09:30:00,372.58,372.95,369.87,372.05,94426.22950819672,372.58,372.95,369.87,372.05,94426.2295
2015-06-29 09:35:00,372.16,373.99,370.85,370.85,66665.94289436543,372.16,373.99,370.85,370.85,66665.9429
2015-06-29 09:40:00,371.5,373.97,371.07,373.97,39665.61719682988,371.5,373.97,371.07,373.97,39665.6172
2015-06-29 09:45:00,373.97,375.62,373.87,375.17,64970.1443925741,373.97,375.62,373.87,375.17,64970.1444
2015-06-29 09:50:00,375.31,375.68,373.99,375.2,111981.32667462816,375.31,375.68,373.99,375.2,111981.3267
2015-06-29 09:55:00,375.16,375.57,374.05,374.28,67521.44175442406,375.16,375.57,374.05,374.28,67521.4418
2015-06-29 10:00:00,374.13,374.13,373.13,374.05,13787.862338508306,374.13,374.13,373.13,374.05,13787.8623
2015-06-29 10:05:00,373.8,374.78,373.68,373.7,17489.95765932038,373.8,374.78,373.68,373.7,17489.9577
2015-06-29 10:10:00,373.34,373.68,372.74,373.5,11236.564976658345,373.34,373.68,372.74,373.5,11236.565
2015-06-29 10:15:00,373.29,375.14,373.29,373.48,25849.527738573444,373.29,375.14,373.29,373.48,25849.5277
2015-06-29 10:20:00,373.36,374.98,373.14,374.66,12003.039843665185,373.36,374.98,373.14,374.66,12003.0398
2015-06-29 10:25:00,374.87,374.87,373.32,373.43,21604.60319183585,374.87,374.87,373.32,373.43,21604.6032
2015-06-29 10:30:00,373.45,373.45,372.55,372.89,15372.923678210836,373.45,373.45,372.55,372.89,15372.9237
2015-06-29 10:35:00,373.05,373.64,372.42,372.42,16556.29139072848,373.05,373.64,372.42,372.42,16556.2914
2015-06-29 10:40:00,372.72,372.9,372.25,372.26,16104.657474758442,372.72,372.9,372.25,372.26,16104.6575
2015-06-29 10:45:00,372.69,373.73,372.4,372.7,59242.21040060797,372.69,373.73,372.4,372.7,59242.2104
2015-06-29 10:50:00,372.72,372.72,371.9,372.0,35713.82043209206,372.72,372.72,371.9,372.0,35713.8204
2015-06-29 10:55:00,372.14,372.2,370.83,371.23,22950.819672131147,372.14,372.2,370.83,371.23,22950.8197
2015-06-29 11:00:00,370.84,371.44,370.41,370.88,20547.171859732927,370.84,371.44,370.41,370.88,20547.1719
2015-06-29 11:05:00,370.44,371.57,370.29,371.13,17620.236673542506,370.44,371.57,370.29,371.13,17620.2367
2015-06-29 11:10:00,370.91,371.77,370.6,371.73,20084.681359244383,370.91,371.77,370.6,371.73,20084.6814
2015-06-29 11:15:00,371.61,372.08,371.21,371.21,13245.033112582782,371.61,372.08,371.21,371.21,13245.0331
2015-06-29 11:20:00,371.19,372.21,371.19,371.83,14956.030832700031,371.19,372.21,371.19,371.83,14956.0308
2015-06-29 11:25:00,372.14,372.55,371.76,372.05,18230.3767234828,372.14,372.55,371.76,372.05,18230.3767
2015-06-29 11:30:00,372.05,372.35,371.15,371.39,14599.93486049289,372.05,372.35,371.15,371.39,14599.9349
2015-06-29 11:35:00,371.68,371.8,371.21,371.23,20562.371078058844,371.68,371.8,371.21,371.23,20562.3711
2015-06-29 11:40:00,371.23,371.32,370.74,370.9,14185.213331885789,371.23,371.32,370.74,370.9,14185.2133
2015-06-29 11:45:00,370.74,371.0,370.14,370.8,29814.352404733472,370.74,371.0,370.14,370.8,29814.3524
2015-06-29 11:50:00,370.75,370.95,370.28,370.72,36126.37064379546,370.75,370.95,370.28,370.72,36126.3706
2015-06-29 11:55:00,370.9,371.75,370.9,371.66,6896.102486157855,370.9,371.75,370.9,371.66,6896.1025
2015-06-29 12:00:00,371.43,372.11,371.26,371.71,13258.061014004994,371.43,372.11,371.26,371.71,13258.061
2015-06-29 12:05:00,371.49,372.66,371.48,372.5,7165.345782216915,371.49,372.66,371.48,372.5,7165.3458
2015-06-29 12:10:00,372.47,372.54,371.7,371.72,8587.558354141787,372.47,372.54,371.7,371.72,8587.5584
2015-06-29 12:15:00,371.63,372.06,371.61,371.65,9341.005319726415,371.63,372.06,371.61,371.65,9341.0053
2015-06-29 12:20:00,371.57,371.74,371.25,371.48,17364.021278905657,371.57,371.74,371.25,371.48,17364.0213
2015-06-29 12:25:00,371.38,371.67,370.93,371.38,8902.399305178591,371.38,371.67,370.93,371.38,8902.3993
2015-06-29 12:30:00,371.4,372.18,371.4,371.59,10643.795461947671,371.4,372.18,371.4,371.59,10643.7955
2015-06-29 12:35:00,371.85,371.87,371.46,371.69,8251.004234067963,371.85,371.87,371.46,371.69,8251.0042
2015-06-29 12:40:00,371.75,371.87,371.44,371.87,14656.389099989145,371.75,371.87,371.44,371.87,14656.3891
2015-06-29 12:45:00,371.94,372.34,371.76,372.31,11725.111279991315,371.94,372.34,371.76,372.31,11725.1113
2015-06-29 12:50:00,372.38,372.47,372.18,372.22,10530.886982955162,372.38,372.47,372.18,372.22,10530.887
2015-06-29 12:55:00,372.58,372.58,372.26,372.51,2822.711974812724,372.58,372.58,372.26,372.51,2822.712
2015-06-29 13:00:00,372.47,372.65,371.89,371.92,6079.687330365867,372.47,372.65,371.89,371.92,6079.6873
2015-06-29 13:05:00,371.75,371.9,371.62,371.76,5753.989794810553,371.75,371.9,371.62,371.76,5753.9898
2015-06-29 13:10:00,371.77,371.89,371.21,371.21,13212.46335902725,371.77,371.89,371.21,371.21,13212.4634
2015-06-29 13:15:00,371.2,371.92,371.2,371.88,4125.502117033981,371.2,371.92,371.2,371.88,4125.5021
2015-06-29 13:20:00,372.13,372.13,371.78,372.01,6513.950711106286,372.13,372.13,371.78,372.01,6513.9507
2015-06-29 13:25:00,371.87,372.04,371.72,371.86,9662.360221474324,371.87,372.04,371.72,371.86,9662.3602
2015-06-29 13:30:00,371.98,372.5,371.83,372.09,7816.740853327544,371.98,372.5,371.83,372.09,7816.7409
2015-06-29 13:35:00,372.27,372.28,371.88,371.97,4994.02887851482,372.27,372.28,371.88,371.97,4994.0289
2015-06-29 13:40:00,371.93,371.93,371.21,371.33,6665.942894365433,371.93,371.93,371.21,371.33,6665.9429
2015-06-29 13:45:00,371.47,372.04,371.45,372.04,4231.896645315384,371.47,372.04,371.45,372.04,4231.8966
2015-06-29 13:50:00,371.96,371.96,371.23,371.68,6841.819563565303,371.96,371.96,371.23,371.68,6841.8196
2015-06-29 13:55:00,371.38,371.71,371.18,371.6,14647.703832374336,371.38,371.71,371.18,371.6,14647.7038
2015-06-29 14:00:00,371.51,372.03,371.22,371.82,15920.095537943764,371.51,372.03,371.22,371.82,15920.0955
2015-06-29 14:05:00,371.77,372.03,371.32,371.32,4776.89718814461,371.77,372.03,371.32,371.32,4776.8972
2015-06-29 14:10:00,371.3,371.54,370.84,370.84,14113.55987406362,371.3,371.54,370.84,370.84,14113.5599
2015-06-29 14:15:00,370.93,371.2,370.63,370.83,13690.153077841713,370.93,371.2,370.63,370.83,13690.1531
2015-06-29 14:20:00,370.83,370.83,369.91,370.1,45132.99316035176,370.83,370.83,369.91,370.1,45132.9932
2015-06-29 14:25:00,370.25,370.25,369.08,369.29,15362.067093692323,370.25,370.25,369.08,369.29,15362.0671
2015-06-29 14:30:00,369.06,369.29,367.66,368.24,86422.7554011508,369.06,369.29,367.66,368.24,86422.7554
2015-06-29 14:35:00,368.24,368.62,367.91,368.55,36660.51460210618,368.24,368.62,367.91,368.55,36660.5146
2015-06-29 14:40:00,368.38,368.44,368.07,368.35,63843.23091955271,368.38,368.44,368.07,368.35,63843.2309
2015-06-29 14:45:00,368.48,369.23,368.45,368.67,41274.56302247313,368.48,369.23,368.45,368.67,41274.563
2015-06-29 14:50:00,368.53,368.85,368.32,368.72,41255.02117033981,368.53,368.85,368.32,368.72,41255.0212
2015-06-29 14:55:00,368.67,368.79,368.22,368.58,47415.047226142655,368.67,368.79,368.22,368.58,47415.0472
2015-06-29 15:00:00,368.44,368.82,368.07,368.17,26652.91499294322,368.44,368.82,368.07,368.17,26652.915
2015-06-29 15:05:00,368.13,368.58,367.8,368.03,44477.255455433726,368.13,368.58,367.8,368.03,44477.2555
2015-06-29 15:10:00,368.03,368.38,367.66,367.97,60542.829225925525,368.03,368.38,367.66,367.97,60542.8292
2015-06-29 15:15:00,367.97,368.2,367.66,368.01,44685.70187818912,367.97,368.2,367.66,368.01,44685.7019
2015-06-29 15:20:00,368.03,368.1,367.78,367.89,37272.82596895017,368.03,368.1,367.78,367.89,37272.826
2015-06-29 15:25:00,367.89,367.89,367.52,367.52,39192.27011182282,367.89,367.89,367.52,367.52,39192.2701
2015-06-29 15:30:00,367.52,367.68,366.41,366.98,55010.31375529258,367.52,367.68,366.41,366.98,55010.3138
2015-06-29 15:35:00,366.97,367.29,366.29,366.77,61192.05298013245,366.97,367.29,366.29,366.77,61192.053
2015-06-29 15:40:00,366.64,366.97,366.41,366.59,56486.80924981001,366.64,366.97,366.41,366.59,56486.8092
2015-06-29 15:45:00,366.36,366.44,365.68,365.99,93355.7702746716,366.36,366.44,365.68,365.99,93355.7703
2015-06-29 15:50:00,365.91,366.1,365.09,365.5,141745.7387905765,365.91,366.1,365.09,365.5,141745.7388
2015-06-29 15:55:00,365.58,365.64,364.66,364.95,138985.99500597114,365.58,365.64,364.66,364.95,138985.995
2015-06-30 09:30:00,371.71,371.9,369.08,370.88,71348.387797199,371.71,371.9,369.08,370.88,71348.3878
2015-06-30 09:35:00,371.03,372.35,370.58,370.61,18727.60829443057,371.03,372.35,370.58,370.61,18727.6083
2015-06-30 09:40:00,371.13,371.58,369.37,370.2,14931.06068830746,371.13,371.58,369.37,370.2,14931.0607
2015-06-30 09:45:00,370.93,371.02,368.82,369.72,15466.290305070026,370.93,371.02,368.82,369.72,15466.2903
2015-06-30 09:50:00,370.07,371.16,369.31,370.53,10663.33731408099,370.07,371.16,369.31,370.53,10663.3373
2015-06-30 09:55:00,369.72,370.45,368.83,369.33,7409.6189338834,369.72,370.45,368.83,369.33,7409.6189
2015-06-30 10:00:00,368.96,369.55,368.23,368.93,18494.1917272826,368.96,369.55,368.23,368.93,18494.1917
2015-06-30 10:05:00,368.93,368.93,367.7,368.15,24303.55010313756,368.93,368.93,367.7,368.15,24303.5501
2015-06-30 10:10:00,368.31,368.73,367.57,368.15,20940.18021930301,368.31,368.73,367.57,368.15,20940.1802
2015-06-30 10:15:00,367.7,368.06,366.6,366.6,17425.903810661166,367.7,368.06,366.6,366.6,17425.9038
2015-06-30 10:20:00,366.6,366.67,365.36,365.6,18350.884811638258,366.6,366.67,365.36,365.6,18350.8848
2015-06-30 10:25:00,366.26,367.8,365.63,367.8,17687.54749755727,366.26,367.8,365.63,367.8,17687.5475
2015-06-30 10:30:00,367.79,368.1,367.16,367.44,24791.010748018674,367.79,368.1,367.16,367.44,24791.0107
2015-06-30 10:35:00,367.26,367.33,366.66,367.23,8122.896536749539,367.26,367.33,366.66,367.23,8122.8965
2015-06-30 10:40:00,367.21,367.47,366.45,367.46,6132.884594506569,367.21,367.47,366.45,367.46,6132.8846
2015-06-30 10:45:00,367.53,368.12,366.44,366.79,20945.608511562263,367.53,368.12,366.44,366.79,20945.6085
2015-06-30 10:50:00,367.06,367.59,366.15,367.45,7347.736402127891,367.06,367.59,366.15,367.45,7347.7364
2015-06-30 10:55:00,367.48,368.9,367.47,368.83,10856.584518510475,367.48,368.9,367.47,368.83,10856.5845
2015-06-30 11:00:00,368.89,369.94,368.86,369.5,8511.562262512214,368.89,369.94,368.86,369.5,8511.5623
2015-06-30 11:05:00,369.59,369.95,369.25,369.25,6163.2830311583975,369.59,369.95,369.25,369.25,6163.283
2015-06-30 11:10:00,369.48,369.76,368.91,369.74,3691.2387362935615,369.48,369.76,368.91,369.74,3691.2387
2015-06-30 11:15:00,369.84,371.05,369.75,370.91,8810.118336771253,369.84,371.05,369.75,370.91,8810.1183
2015-06-30 11:20:00,370.83,371.4,370.55,370.76,16569.31929215069,370.83,371.4,370.55,370.76,16569.3193
2015-06-30 11:25:00,370.83,371.57,369.67,369.8,6289.219411573119,370.83,371.57,369.67,369.8,6289.2194
2015-06-30 11:30:00,369.76,370.0,368.77,368.82,4451.199652589296,369.76,370.0,368.77,368.82,4451.1997
2015-06-30 11:35:00,368.77,369.73,368.75,369.55,7849.310606883075,368.77,369.73,368.75,369.55,7849.3106
2015-06-30 11:40:00,369.76,370.36,369.67,369.78,6551.948756921073,369.76,370.36,369.67,369.78,6551.9488
2015-06-30 11:45:00,369.89,370.11,369.58,370.08,5230.702421018348,369.89,370.11,369.58,370.08,5230.7024
2015-06-30 11:50:00,370.46,370.48,369.65,370.17,7508.413853001846,370.46,370.48,369.65,370.17,7508.4139
2015-06-30 11:55:00,369.95,370.05,369.44,369.54,12311.366843990882,369.95,370.05,369.44,369.54,12311.3668
2015-06-30 12:00:00,369.68,369.98,369.55,369.55,7150.146563891,369.68,369.98,369.55,369.55,7150.1466
2015-06-30 12:05:00,369.67,370.04,369.08,370.04,3256.975355553143,369.67,370.04,369.08,370.04,3256.9754
2015-06-30 12:10:00,370.14,370.58,370.08,370.12,4885.463033329715,370.14,370.58,370.08,370.12,4885.463
2015-06-30 12:15:00,369.97,370.39,369.88,370.16,4342.633807404191,369.97,370.39,369.88,370.16,4342.6338
2015-06-30 12:20:00,370.19,370.38,369.33,369.55,6513.950711106286,370.19,370.38,369.33,369.55,6513.9507
2015-06-30 12:25:00,369.35,369.56,368.23,368.26,6509.608077298882,369.35,369.56,368.23,368.26,6509.6081
2015-06-30 12:30:00,368.4,369.08,368.39,369.08,6142.655520573228,368.4,369.08,368.39,369.08,6142.6555
2015-06-30 12:35:00,368.9,369.06,368.46,368.7,2605.5802844425143,368.9,369.06,368.46,368.7,2605.5803
2015-06-30 12:40:00,368.71,368.98,368.54,368.61,4718.271631744653,368.71,368.98,368.54,368.61,4718.2716
2015-06-30 12:45:00,368.85,369.01,368.19,368.45,13004.01693627185,368.85,369.01,368.19,368.45,13004.0169
2015-06-30 12:50:00,368.4,368.62,367.99,367.99,3322.114862664206,368.4,368.62,367.99,367.99,3322.1149
2015-06-30 12:55:00,368.22,368.57,368.01,368.44,5990.663337314081,368.22,368.57,368.01,368.44,5990.6633
2015-06-30 13:00:00,368.44,369.08,368.21,368.8,9798.067527955704,368.44,369.08,368.21,368.8,9798.0675
2015-06-30 13:05:00,368.8,368.94,368.03,368.69,20502.659863207035,368.8,368.94,368.03,368.69,20502.6599
2015-06-30 13:10:00,368.5,368.81,368.14,368.63,8901.31364672674,368.5,368.81,368.14,368.63,8901.3136
2015-06-30 13:15:00,368.63,368.95,368.44,368.69,10715.44891976984,368.63,368.95,368.44,368.69,10715.4489
2015-06-30 13:20:00,368.81,369.09,368.56,368.81,4597.763543589187,368.81,369.09,368.56,368.81,4597.7635
2015-06-30 13:25:00,368.64,369.82,368.45,369.38,9609.162957333623,368.64,369.82,368.45,369.38,9609.163
2015-06-30 13:30:00,369.39,370.29,369.36,370.29,6404.29920746933,369.39,370.29,369.36,370.29,6404.2992
2015-06-30 13:35:00,370.31,371.16,370.12,371.16,14678.102269026163,370.31,371.16,370.12,371.16,14678.1023
2015-06-30 13:40:00,370.95,371.18,370.56,370.56,12019.32472044295,370.95,371.18,370.56,370.56,12019.3247
2015-06-30 13:45:00,370.79,370.86,370.45,370.55,6785.365324069048,370.79,370.86,370.45,370.55,6785.3653
2015-06-30 13:50:00,370.54,371.53,370.54,371.26,8449.679730756705,370.54,371.53,370.54,371.26,8449.6797
2015-06-30 13:55:00,371.15,371.49,370.64,370.65,7384.648789490827,371.15,371.49,370.64,370.65,7384.6488
2015-06-30 14:00:00,370.9,370.95,370.61,370.68,4831.180110737162,370.9,370.95,370.61,370.68,4831.1801
2015-06-30 14:05:00,370.85,371.46,370.51,371.28,23457.822169145587,370.85,371.46,370.51,371.28,23457.8222
2015-06-30 14:10:00,371.21,371.65,371.01,371.35,12702.203886657258,371.21,371.65,371.01,371.35,12702.2039
2015-06-30 14:15:00,371.3,371.3,370.14,370.88,15132.993160351754,371.3,371.3,370.14,370.88,15132.9932
2015-06-30 14:20:00,370.86,371.19,370.6,370.74,11803.278688524591,370.86,371.19,370.6,370.74,11803.2787
2015-06-30 14:25:00,370.73,371.01,370.6,370.92,18919.769840408208,370.73,371.01,370.6,370.92,18919.7698
2015-06-30 14:30:00,370.96,371.04,370.6,371.04,7542.069265009229,370.96,371.04,370.6,371.04,7542.0693
2015-06-30 14:35:00,370.97,371.91,370.97,371.53,9861.035718163066,370.97,371.91,370.97,371.53,9861.0357
2015-06-30 14:40:00,371.42,371.53,370.85,371.15,5950.493974595593,371.42,371.53,370.85,371.15,5950.494
2015-06-30 14:45:00,370.95,371.03,370.24,370.93,19193.35577027468,370.95,371.03,370.24,370.93,19193.3558
2015-06-30 14:50:00,370.83,371.19,370.6,370.6,6965.584627076322,370.83,371.19,370.6,370.6,6965.5846
2015-06-30 14:55:00,370.74,371.22,370.56,370.78,8305.287156660515,370.74,371.22,370.56,370.78,8305.2872
2015-06-30 15:00:00,370.85,371.24,370.48,370.96,12570.83921398328,370.85,371.24,370.48,370.96,12570.8392
2015-06-30 15:05:00,370.99,370.99,370.48,370.58,11725.111279991315,370.99,370.99,370.48,370.58,11725.1113
2015-06-30 15:10:00,370.72,370.95,370.52,370.57,16684.399088046903,370.72,370.95,370.52,370.57,16684.3991
2015-06-30 15:15:00,370.52,371.1,370.42,370.59,12787.970904353491,370.52,371.1,370.42,370.59,12787.9709
2015-06-30 15:20:00,370.75,370.89,370.11,370.11,14267.723374226469,370.75,370.89,370.11,370.11,14267.7234
2015-06-30 15:25:00,370.26,370.83,370.25,370.82,6600.80338725437,370.26,370.83,370.25,370.82,6600.8034
2015-06-30 15:30:00,370.71,371.53,370.55,371.4,12351.53620670937,370.71,371.53,370.55,371.4,12351.5362
2015-06-30 15:35:00,371.38,371.83,371.31,371.63,12593.638041472152,371.38,371.83,371.31,371.63,12593.638
2015-06-30 15:40:00,371.5,372.12,371.26,372.12,31144.284008251005,371.5,372.12,371.26,372.12,31144.284
2015-06-30 15:45:00,372.21,373.05,372.08,373.01,30728.476821192053,372.21,373.05,372.08,373.01,30728.4768
2015-06-30 15:50:00,372.94,373.05,372.27,372.87,61876.01780479861,372.94,373.05,372.27,372.87,61876.0178
2015-06-30 15:55:00,372.8,372.84,371.94,372.18,62159.37466073174,372.8,372.84,371.94,372.18,62159.3747
2015-07-01 09:30:00,376.1,376.98,374.79,375.1,43351.42764086419,376.1,376.98,374.79,375.1,43351.4276
2015-07-01 09:35:00,375.5,377.63,375.24,376.91,18971.881446097057,375.5,377.63,375.24,376.91,18971.8814
2015-07-01 09:40:00,376.68,377.44,375.74,376.2,14834.437086092716,376.68,377.44,375.74,376.2,14834.4371
2015-07-01 09:45:00,376.28,376.28,374.81,374.99,19251.981326674628,376.28,376.28,374.81,374.99,19251.9813
2015-07-01 09:50:00,375.61,375.61,374.91,375.06,6940.614482683748,375.61,375.61,374.91,375.06,6940.6145
2015-07-01 09:55:00,375.45,376.05,375.11,375.8,12270.11182282054,375.45,376.05,375.11,375.8,12270.1118
2015-07-01 10:00:00,375.68,375.97,375.07,375.97,8008.902399305179,375.68,375.97,375.07,375.97,8008.9024
2015-07-01 10:05:00,375.98,376.11,375.09,376.06,9364.889805667137,375.98,376.11,375.09,376.06,9364.8898
2015-07-01 10:10:00,376.11,376.39,375.44,375.44,5812.615351210509,376.11,376.39,375.44,375.44,5812.6154
2015-07-01 10:15:00,375.79,376.24,375.64,375.98,5912.495928780806,375.79,376.24,375.64,375.98,5912.4959
2015-07-01 10:20:00,375.98,376.9,375.97,376.9,6954.728042557812,375.98,376.9,375.97,376.9,6954.728
2015-07-01 10:25:00,376.33,377.14,376.16,376.46,6309.846922158289,376.33,377.14,376.16,376.46,6309.8469
2015-07-01 10:30:00,376.16,376.49,375.07,375.67,17491.04331777223,376.16,376.49,375.07,375.67,17491.0433
2015-07-01 10:35:00,375.64,376.99,375.64,376.72,9786.125284985344,375.64,376.99,375.64,376.72,9786.1253
2015-07-01 10:40:00,376.81,377.0,376.24,376.24,5189.447399848008,376.81,377.0,376.24,376.24,5189.4474
2015-07-01 10:45:00,376.3,376.31,374.49,374.69,10754.53262403648,376.3,376.31,374.49,374.69,10754.5326
2015-07-01 10:50:00,374.56,375.14,374.24,375.13,7076.321789165129,374.56,375.14,374.24,375.13,7076.3218
2015-07-01 10:55:00,375.16,376.16,375.16,375.74,3454.565193790034,375.16,376.16,375.16,375.74,3454.5652
2015-07-01 11:00:00,376.01,376.01,375.04,375.62,6675.713820432093,376.01,376.01,375.04,375.62,6675.7138
2015-07-01 11:05:00,375.49,375.8,375.17,375.77,1788.0794701986756,375.49,375.8,375.17,375.77,1788.0795
2015-07-01 11:10:00,375.71,375.91,375.43,375.69,4295.950493974596,375.71,375.91,375.43,375.69,4295.9505
2015-07-01 11:15:00,376.0,376.0,375.2,375.2,2859.62436217566,376.0,376.0,375.2,375.2,2859.6244
2015-07-01 11:20:00,375.07,375.21,374.8,375.05,6727.825426120942,375.07,375.21,374.8,375.05,6727.8254
2015-07-01 11:25:00,375.12,375.12,374.42,374.54,5636.738682010639,375.12,375.12,374.42,374.54,5636.7387
2015-07-01 11:30:00,374.45,374.85,374.27,374.58,2171.316903702096,374.45,374.85,374.27,374.58,2171.3169
2015-07-01 11:35:00,374.4,374.64,374.2,374.21,4994.02887851482,374.4,374.64,374.2,374.21,4994.0289
2015-07-01 11:40:00,374.29,374.75,374.24,374.74,2602.323309086961,374.29,374.75,374.24,374.74,2602.3233
2015-07-01 11:45:00,374.73,375.52,374.6,375.51,5102.5947236999245,374.73,375.52,374.6,375.51,5102.5947
2015-07-01 11:50:00,375.54,375.67,374.86,375.09,3766.149169471285,375.54,375.67,374.86,375.09,3766.1492
2015-07-01 11:55:00,375.03,375.09,374.52,374.92,8467.050265986321,375.03,375.09,374.52,374.92,8467.0503
2015-07-01 12:00:00,374.74,375.46,374.6,375.46,3411.138855715992,374.74,375.46,374.6,375.46,3411.1389
2015-07-01 12:05:00,375.1,375.68,375.1,375.19,3582.6728911084574,375.1,375.68,375.1,375.19,3582.6729
2015-07-01 12:10:00,375.39,375.41,374.98,374.98,4437.086092715232,375.39,375.41,374.98,374.98,4437.0861
2015-07-01 12:15:00,375.0,375.1,374.83,374.92,3932.254912604495,375.0,375.1,374.83,374.92,3932.2549
2015-07-01 12:20:00,374.75,375.18,374.53,374.66,23058.2998588644,374.75,375.18,374.53,374.66,23058.2999
2015-07-01 12:25:00,374.8,375.16,374.68,375.11,7383.563131038975,374.8,375.16,374.68,375.11,7383.5631
2015-07-01 12:30:00,375.08,375.42,374.92,375.22,5429.377917707089,375.08,375.42,374.92,375.22,5429.3779
2015-07-01 12:35:00,375.21,375.45,374.89,375.03,2936.706112257084,375.21,375.45,374.89,375.03,2936.7061
2015-07-01 12:40:00,374.89,374.95,374.12,374.12,23592.44381717512,374.89,374.95,374.12,374.12,23592.4438
2015-07-01 12:45:00,374.36,374.87,374.36,374.87,2730.431006405385,374.36,374.87,374.36,374.87,2730.431
2015-07-01 12:50:00,374.86,374.86,373.98,373.98,2318.966453153838,374.86,374.86,373.98,373.98,2318.9665
2015-07-01 12:55:00,373.98,373.98,373.16,373.36,8472.478558245577,373.98,373.98,373.16,373.36,8472.4786
2015-07-01 13:00:00,373.14,373.19,372.85,372.85,11387.47150146564,373.14,373.19,372.85,372.85,11387.4715
2015-07-01 13:05:00,373.05,373.4,372.71,372.89,3815.003799804582,373.05,373.4,372.71,372.89,3815.0038
2015-07-01 13:10:00,372.97,373.69,372.77,373.68,4193.898599500597,372.97,373.69,372.77,373.68,4193.8986
2015-07-01 13:15:00,373.64,373.64,373.02,373.05,4668.3313429595055,373.64,373.64,373.02,373.05,4668.3313
2015-07-01 13:20:00,373.6,374.44,373.24,373.78,5102.5947236999245,373.6,374.44,373.24,373.78,5102.5947
2015-07-01 13:25:00,373.68,373.87,373.55,373.56,4994.02887851482,373.68,373.87,373.55,373.56,4994.0289
2015-07-01 13:30:00,373.8,374.17,373.63,373.93,4044.0777331451527,373.8,374.17,373.63,373.93,4044.0777
2015-07-01 13:35:00,373.55,373.82,373.35,373.35,5660.623167951363,373.55,373.82,373.35,373.35,5660.6232
2015-07-01 13:40:00,373.33,373.84,373.27,373.84,5195.961350559114,373.33,373.84,373.27,373.84,5195.9614
2015-07-01 13:45:00,373.71,374.29,373.71,374.22,3022.473129953317,373.71,374.29,373.71,374.22,3022.4731
2015-07-01 13:50:00,374.53,374.56,374.05,374.05,2844.425143849745,374.53,374.56,374.05,374.05,2844.4251
2015-07-01 13:55:00,374.04,374.05,372.81,372.95,7789.599392031268,374.04,374.05,372.81,372.95,7789.5994
2015-07-01 14:00:00,372.99,373.49,372.47,372.79,9508.196721311477,372.99,373.49,372.47,372.79,9508.1967
2015-07-01 14:05:00,372.7,373.34,372.7,373.05,4214.526110085767,372.7,373.34,372.7,373.05,4214.5261
2015-07-01 14:10:00,372.93,373.41,372.52,373.41,22393.87688633156,372.93,373.41,372.52,373.41,22393.8769
2015-07-01 14:15:00,373.47,373.73,372.97,373.63,4244.924546737597,373.47,373.73,372.97,373.63,4244.9245
2015-07-01 14:20:00,373.63,373.97,373.34,373.96,4476.16979698187,373.63,373.97,373.34,373.96,4476.1698
2015-07-01 14:25:00,373.97,374.06,373.57,373.84,6601.889045706221,373.97,374.06,373.57,373.84,6601.889
2015-07-01 14:30:00,373.87,374.15,373.74,374.01,6151.340788188037,373.87,374.15,373.74,374.01,6151.3408
2015-07-01 14:35:00,373.87,374.06,373.62,374.0,7640.864184127674,373.87,374.06,373.62,374.0,7640.8642
2015-07-01 14:40:00,374.05,374.14,373.8,374.12,4234.067962219086,374.05,374.14,373.8,374.12,4234.068
2015-07-01 14:45:00,374.11,374.28,373.68,373.87,7690.804472912822,374.11,374.28,373.68,373.87,7690.8045
2015-07-01 14:50:00,373.83,374.06,373.59,374.05,6604.060362609923,373.83,374.06,373.59,374.05,6604.0604
2015-07-01 14:55:00,374.22,374.27,373.81,373.81,2180.002171316904,374.22,374.27,373.81,373.81,2180.0022
2015-07-01 15:00:00,373.82,373.82,373.15,373.72,5349.039192270112,373.82,373.82,373.15,373.72,5349.0392
2015-07-01 15:05:00,373.79,374.09,373.65,373.65,7056.77993703181,373.79,374.09,373.65,373.65,7056.7799
2015-07-01 15:10:00,373.41,373.83,373.35,373.59,4064.7052437303214,373.41,373.83,373.35,373.59,4064.7052
2015-07-01 15:15:00,373.65,373.75,373.36,373.56,7588.752578438824,373.65,373.75,373.36,373.56,7588.7526
2015-07-01 15:20:00,373.52,373.87,373.17,373.87,6557.377049180328,373.52,373.87,373.17,373.87,6557.377
2015-07-01 15:25:00,373.51,373.84,373.38,373.84,5916.83856258821,373.51,373.84,373.38,373.84,5916.8386
2015-07-01 15:30:00,373.87,373.87,373.07,373.15,9010.965150363696,373.87,373.87,373.07,373.15,9010.9652
2015-07-01 15:35:00,373.11,373.12,372.82,373.01,14240.581912930193,373.11,373.12,372.82,373.01,14240.5819
2015-07-01 15:40:00,373.05,373.53,372.7,373.53,12032.352621865162,373.05,373.53,372.7,373.53,12032.3526
2015-07-01 15:45:00,373.49,373.49,373.02,373.22,13490.39192270112,373.49,373.49,373.02,373.22,13490.3919
2015-07-01 15:50:00,373.14,373.62,373.08,373.17,55474.97557268484,373.14,373.62,373.08,373.17,55474.9756
2015-07-01 15:55:00,373.17,373.64,373.11,373.42,78583.21572033438,373.17,373.64,373.11,373.42,78583.2157
2015-07-02 09:30:00,375.15,375.79,373.98,374.35,44394.74541309304,375.15,375.79,373.98,374.35,44394.7454
2015-07-02 09:35:00,374.38,374.75,373.79,373.98,8690.695907067637,374.38,374.75,373.79,373.98,8690.6959
2015-07-02 09:40:00,373.97,374.57,373.23,373.72,19812.18108782977,373.97,374.57,373.23,373.72,19812.1811
2015-07-02 09:45:00,374.05,374.05,373.16,373.51,10758.875257843883,374.05,374.05,373.16,373.51,10758.8753
2015-07-02 09:50:00,373.15,373.17,372.09,372.58,30292.042123547933,373.15,373.17,372.09,372.58,30292.0421
2015-07-02 09:55:00,372.9,373.3,372.24,372.54,1737.0535229616762,372.9,373.3,372.24,372.54,1737.0535
2015-07-02 10:00:00,372.7,373.13,372.47,373.13,9446.314189555966,372.7,373.13,372.47,373.13,9446.3142
2015-07-02 10:05:00,373.17,373.17,371.53,371.54,7847.139289979373,373.17,373.17,371.53,371.54,7847.1393
2015-07-02 10:10:00,371.54,373.03,371.54,372.03,15967.86450982521,371.54,373.03,371.54,372.03,15967.8645
2015-07-02 10:15:00,372.22,372.84,372.04,372.29,12007.382477472587,372.22,372.84,372.04,372.29,12007.3825
2015-07-02 10:20:00,372.47,372.88,372.35,372.7,3691.2387362935615,372.47,372.88,372.35,372.7,3691.2387
2015-07-02 10:25:00,372.86,373.08,372.57,373.08,3799.804581478667,372.86,373.08,372.57,373.08,3799.8046
2015-07-02 10:30:00,372.6,372.86,372.5,372.58,6225.165562913908,372.6,372.86,372.5,372.58,6225.1656
2015-07-02 10:35:00,372.58,372.65,371.75,371.84,12500.271414612964,372.58,372.65,371.75,371.84,12500.2714
2015-07-02 10:40:00,372.21,372.62,372.12,372.62,2384.1059602649007,372.21,372.62,372.12,372.62,2384.106
2015-07-02 10:45:00,372.13,372.41,372.13,372.25,3573.987623493649,372.13,372.41,372.13,372.25,3573.9876
2015-07-02 10:50:00,372.32,372.93,372.06,372.39,15485.832157203344,372.32,372.93,372.06,372.39,15485.8322
2015-07-02 10:55:00,372.39,372.94,372.39,372.71,8847.030724134187,372.39,372.94,372.39,372.71,8847.0307
2015-07-02 11:00:00,372.41,372.6,372.32,372.36,8985.995005971121,372.41,372.6,372.32,372.36,8985.995
2015-07-02 11:05:00,372.45,372.45,371.95,372.12,3698.83834545652,372.45,372.45,371.95,372.12,3698.8383
2015-07-02 11:10:00,372.1,372.1,371.77,371.95,2605.5802844425143,372.1,372.1,371.77,371.95,2605.5803
2015-07-02 11:15:00,371.95,372.12,371.79,372.06,16767.99478883943,371.95,372.12,371.79,372.06,16767.9948
2015-07-02 11:20:00,372.12,373.06,371.92,372.72,13483.877971990012,372.12,373.06,371.92,372.72,13483.878
2015-07-02 11:25:00,372.58,373.4,372.53,373.4,3642.384105960265,372.58,373.4,372.53,373.4,3642.3841
2015-07-02 11:30:00,373.19,373.19,372.41,372.84,4125.502117033981,373.19,373.19,372.41,372.84,4125.5021
2015-07-02 11:35:00,372.93,373.28,372.67,373.0,1655.6291390728477,372.93,373.28,372.67,373.0,1655.6291
2015-07-02 11:40:00,372.48,373.06,372.48,372.87,1085.6584518510476,372.48,373.06,372.48,372.87,1085.6585
2015-07-02 11:45:00,372.7,372.84,372.55,372.8,1389.642818369341,372.7,372.84,372.55,372.8,1389.6428
2015-07-02 11:50:00,372.82,372.93,372.49,372.49,1737.0535229616762,372.82,372.93,372.49,372.49,1737.0535
2015-07-02 11:55:00,372.49,372.51,371.93,372.51,3030.072739116274,372.49,372.51,371.93,372.51,3030.0727
2015-07-02 12:00:00,372.67,372.67,372.17,372.34,41906.41624145044,372.67,372.67,372.17,372.34,41906.4162
2015-07-02 12:05:00,372.23,372.63,372.17,372.42,5136.250135707307,372.23,372.63,372.17,372.42,5136.2501
2015-07-02 12:10:00,372.46,372.62,372.3,372.3,5102.5947236999245,372.46,372.62,372.3,372.3,5102.5947
2015-07-02 12:15:00,372.3,372.66,372.09,372.12,12912.82162631636,372.3,372.66,372.09,372.12,12912.8216
2015-07-02 12:20:00,372.12,372.24,371.44,371.56,7210.943437194659,372.12,372.24,371.44,371.56,7210.9434
2015-07-02 12:25:00,371.5,371.9,371.45,371.84,6340.245358810119,371.5,371.9,371.45,371.84,6340.2454
2015-07-02 12:30:00,371.84,372.02,371.83,371.95,6053.631527521442,371.84,372.02,371.83,371.95,6053.6315
2015-07-02 12:35:00,371.93,371.93,371.41,371.41,10484.203669525568,371.93,371.93,371.41,371.41,10484.2037
2015-07-02 12:40:00,371.58,372.16,371.57,372.16,1954.185213331886,371.58,372.16,371.57,372.16,1954.1852
2015-07-02 12:45:00,372.39,372.4,372.2,372.2,542.8292259255238,372.39,372.4,372.2,372.2,542.8292
2015-07-02 12:50:00,372.33,372.43,372.02,372.11,2967.1045489089133,372.33,372.43,372.02,372.11,2967.1045
2015-07-02 12:55:00,372.11,372.66,372.1,372.5,12861.79567907936,372.11,372.66,372.1,372.5,12861.7957
2015-07-02 13:00:00,372.45,372.48,372.12,372.27,6079.687330365867,372.45,372.48,372.12,372.27,6079.6873
2015-07-02 13:05:00,372.36,372.54,372.25,372.54,4994.02887851482,372.36,372.54,372.25,372.54,4994.0289
2015-07-02 13:10:00,372.47,372.56,372.04,372.11,9206.383671696884,372.47,372.56,372.04,372.11,9206.3837
2015-07-02 13:15:00,372.17,372.4,372.16,372.24,2225.599826294648,372.17,372.4,372.16,372.24,2225.5998
2015-07-02 13:20:00,372.12,372.24,371.95,372.12,4559.7654977744005,372.12,372.24,371.95,372.12,4559.7655
2015-07-02 13:25:00,372.2,372.44,372.12,372.36,6917.815655194876,372.2,372.44,372.12,372.36,6917.8157
2015-07-02 13:30:00,372.48,372.6,372.15,372.3,4539.13798718923,372.48,372.6,372.15,372.3,4539.138
2015-07-02 13:35:00,372.33,372.4,372.12,372.25,7949.1911844533715,372.33,372.4,372.12,372.25,7949.1912
2015-07-02 13:40:00,372.27,372.27,371.96,372.21,4670.502659863208,372.27,372.27,371.96,372.21,4670.5027
2015-07-02 13:45:00,372.32,372.42,371.76,372.01,37659.32037780914,372.32,372.42,371.76,372.01,37659.3204
2015-07-02 13:50:00,371.99,372.06,371.61,371.77,5508.630984692216,371.99,372.06,371.61,371.77,5508.631
2015-07-02 13:55:00,371.96,371.96,371.34,371.48,2701.1182282054065,371.96,371.96,371.34,371.48,2701.1182
2015-07-02 14:00:00,371.48,371.88,371.48,371.76,2525.241559005537,371.48,371.88,371.48,371.76,2525.2416
2015-07-02 14:05:00,371.61,372.04,371.38,372.02,7089.349690587342,371.61,372.04,371.38,372.02,7089.3497
2015-07-02 14:10:00,372.0,372.03,371.79,371.98,1958.52784713929,372.0,372.03,371.79,371.98,1958.5278
2015-07-02 14:15:00,371.82,372.2,371.8,372.07,1302.7901422212572,371.82,372.2,371.8,372.07,1302.7901
2015-07-02 14:20:00,372.13,372.46,371.88,372.32,2279.8827488872003,372.13,372.46,371.88,372.32,2279.8827
2015-07-02 14:25:00,372.35,372.46,372.09,372.23,9143.415481489525,372.35,372.46,372.09,372.23,9143.4155
2015-07-02 14:30:00,372.32,372.32,371.98,372.04,8095.755075453263,372.32,372.32,371.98,372.04,8095.7551
2015-07-02 14:35:00,372.12,372.4,372.03,372.15,12838.99685159049,372.12,372.4,372.03,372.15,12838.9969
2015-07-02 14:40:00,372.18,372.28,371.72,371.96,3365.541200738248,372.18,372.28,371.72,371.96,3365.5412
2015-07-02 14:45:00,371.96,372.12,371.91,372.12,4720.442948648355,371.96,372.12,371.91,372.12,4720.4429
2015-07-02 14:50:00,372.17,372.17,371.72,371.72,4736.727825426121,372.17,372.17,371.72,371.72,4736.7278
2015-07-02 14:55:00,371.83,372.35,371.72,371.8,7926.392356964499,371.83,372.35,371.72,371.8,7926.3924
2015-07-02 15:00:00,371.93,372.12,371.57,371.57,9167.299967430246,371.93,372.12,371.57,371.57,9167.3
2015-07-02 15:05:00,371.57,371.79,371.44,371.56,4623.819346433612,371.57,371.79,371.44,371.56,4623.8193
2015-07-02 15:10:00,371.68,372.08,371.67,371.89,3780.262729345348,371.68,372.08,371.67,371.89,3780.2627
2015-07-02 15:15:00,371.84,372.12,371.67,371.96,5727.933991966128,371.84,372.12,371.67,371.96,5727.934
2015-07-02 15:20:00,372.07,372.63,371.73,372.49,14696.558462707631,372.07,372.63,371.73,372.49,14696.5585
2015-07-02 15:25:00,372.47,372.63,372.03,372.38,14105.960264900665,372.47,372.63,372.03,372.38,14105.9603
2015-07-02 15:30:00,372.49,372.52,371.89,372.47,26102.48615785474,372.49,372.52,371.89,372.47,26102.4862
2015-07-02 15:35:00,372.35,372.41,371.97,372.36,20669.85126479209,372.35,372.41,371.97,372.36,20669.8513
2015-07-02 15:40:00,372.28,372.49,372.23,372.35,5850.613397025296,372.28,372.49,372.23,372.35,5850.6134
2015-07-02 15:45:00,372.54,372.81,372.4,372.7,15084.138530018456,372.54,372.81,372.4,372.7,15084.1385
2015-07-02 15:50:00,372.81,373.16,372.73,372.88,43323.20052111606,372.81,373.16,372.73,372.88,43323.2005
2015-07-02 15:55:00,372.96,373.2,372.2,372.38,43605.47171859733,372.96,373.2,372.2,372.38,43605.4717
2015-07-06 09:30:00,368.31,370.47,367.99,369.47,38709.1521007491,368.31,370.47,367.99,369.47,38709.1521
2015-07-06 09:35:00,369.44,373.78,369.44,371.54,19580.935837585497,369.44,373.78,369.44,371.54,19580.9358
2015-07-06 09:40:00,371.8,373.34,371.76,372.95,23667.35425035284,371.8,373.34,371.76,372.95,23667.3543
2015-07-06 09:45:00,372.74,374.16,372.37,374.16,12715.23178807947,372.74,374.16,372.37,374.16,12715.2318
2015-07-06 09:50:00,373.99,376.25,373.85,375.11,15790.90218217349,373.99,376.25,373.85,375.11,15790.9022
2015-07-06 09:55:00,375.11,375.72,374.45,375.72,16919.986972098577,375.11,375.72,374.45,375.72,16919.987
2015-07-06 10:00:00,375.33,375.51,373.58,374.18,11236.564976658345,375.33,375.51,373.58,374.18,11236.565
2015-07-06 10:05:00,374.33,374.89,374.06,374.89,10857.670176962329,374.33,374.89,374.06,374.89,10857.6702
2015-07-06 10:10:00,374.91,375.53,374.24,374.81,15889.697101291937,374.91,375.53,374.24,374.81,15889.6971
2015-07-06 10:15:00,374.95,375.87,374.62,375.87,17425.903810661166,374.95,375.87,374.62,375.87,17425.9038
2015-07-06 10:20:00,375.87,375.87,374.79,374.81,7384.648789490827,375.87,375.87,374.79,374.81,7384.6488
2015-07-06 10:25:00,374.77,375.81,374.65,375.81,8662.468787319509,374.77,375.81,374.65,375.81,8662.4688
2015-07-06 10:30:00,375.66,376.52,374.9,376.52,21892.302681576377,375.66,376.52,374.9,376.52,21892.3027
2015-07-06 10:35:00,376.55,377.64,376.41,377.36,7838.454022364564,376.55,377.64,376.41,377.36,7838.454
2015-07-06 10:40:00,377.55,378.82,376.62,378.81,13530.561285419608,377.55,378.82,376.62,378.81,13530.5613
2015-07-06 10:45:00,378.42,379.49,378.4,378.9,17044.837694061447,378.42,379.49,378.4,378.9,17044.8377
2015-07-06 10:50:00,379.0,379.0,377.89,378.09,8830.745847356422,379.0,379.0,377.89,378.09,8830.7458
2015-07-06 10:55:00,377.99,378.34,377.1,377.11,9016.393442622952,377.99,378.34,377.1,377.11,9016.3934
2015-07-06 11:00:00,377.29,377.58,376.4,376.53,28135.92443817175,377.29,377.58,376.4,376.53,28135.9244
2015-07-06 11:05:00,376.2,376.7,375.76,375.78,10244.273151666486,376.2,376.7,375.76,375.78,10244.2732
2015-07-06 11:10:00,375.85,376.24,375.24,375.66,29432.2006296819,375.85,376.24,375.24,375.66,29432.2006
2015-07-06 11:15:00,375.57,375.62,374.06,374.69,8171.751167082836,375.57,375.62,374.06,374.69,8171.7512
2015-07-06 11:20:00,374.45,375.15,374.45,374.48,4451.199652589296,374.45,375.15,374.45,374.48,4451.1997
2015-07-06 11:25:00,374.46,374.81,373.94,374.52,11416.784279665617,374.46,374.81,373.94,374.52,11416.7843
2015-07-06 11:30:00,374.32,374.86,373.94,374.7,6989.469113017045,374.32,374.86,373.94,374.7,6989.4691
2015-07-06 11:35:00,374.56,374.56,373.5,373.71,9589.621105200304,374.56,374.56,373.5,373.71,9589.6211
2015-07-06 11:40:00,374.19,374.34,373.51,374.06,12828.14026707198,374.19,374.34,373.51,374.06,12828.1403
2015-07-06 11:45:00,373.87,374.93,373.69,374.73,5839.7568125067855,373.87,374.93,373.69,374.73,5839.7568
2015-07-06 11:50:00,375.08,375.12,374.0,374.27,10662.25165562914,375.08,375.12,374.0,374.27,10662.2517
2015-07-06 11:55:00,373.99,374.8,373.77,374.8,5898.382368906742,373.99,374.8,373.77,374.8,5898.3824
2015-07-06 12:00:00,374.69,374.69,374.24,374.29,3799.804581478667,374.69,374.69,374.24,374.29,3799.8046
2015-07-06 12:05:00,374.71,374.94,374.34,374.37,2727.174031049832,374.71,374.94,374.34,374.37,2727.174
2015-07-06 12:10:00,374.35,374.81,374.34,374.68,2608.8372597980674,374.35,374.81,374.34,374.68,2608.8373
2015-07-06 12:15:00,374.67,375.81,374.66,375.29,6579.0902182173495,374.67,375.81,374.66,375.29,6579.0902
2015-07-06 12:20:00,375.17,375.52,375.17,375.43,1845.6193681467807,375.17,375.52,375.17,375.43,1845.6194
2015-07-06 12:25:00,375.64,376.04,375.29,375.29,4342.633807404191,375.64,376.04,375.29,375.29,4342.6338
2015-07-06 12:30:00,375.25,375.25,374.44,374.45,1620.8880686136142,375.25,375.25,374.44,374.45,1620.8881
2015-07-06 12:35:00,374.44,374.44,374.1,374.1,1438.4974487026382,374.44,374.44,374.1,374.1,1438.4974
2015-07-06 12:40:00,374.22,374.55,374.22,374.5,2847.682119205298,374.22,374.55,374.22,374.5,2847.6821
2015-07-06 12:45:00,374.33,374.45,373.89,373.89,1796.764737813484,374.33,374.45,373.89,373.89,1796.7647
2015-07-06 12:50:00,373.87,374.39,373.86,373.93,7590.923895342526,373.87,374.39,373.86,373.93,7590.9239
2015-07-06 12:55:00,373.89,374.38,373.85,374.21,2538.269460427749,373.89,374.38,373.85,374.21,2538.2695
2015-07-06 13:00:00,374.16,374.36,374.03,374.2,1422.2125719248725,374.16,374.36,374.03,374.2,1422.2126
2015-07-06 13:05:00,374.29,374.65,374.27,374.46,3755.292584952774,374.29,374.65,374.27,374.46,3755.2926
2015-07-06 13:10:00,374.45,374.46,373.92,374.25,5041.797850396266,374.45,374.46,373.92,374.25,5041.7979
2015-07-06 13:15:00,374.2,374.2,372.65,372.78,10216.046031918358,374.2,374.2,372.65,372.78,10216.046
2015-07-06 13:20:00,372.96,373.42,372.78,373.16,4181.956356530236,372.96,373.42,372.78,373.16,4181.9564
2015-07-06 13:25:00,372.89,373.28,372.81,372.82,2969.2758658126154,372.89,373.28,372.81,372.82,2969.2759
2015-07-06 13:30:00,372.73,373.1,372.43,372.52,5883.183150580828,372.73,373.1,372.43,372.52,5883.1832
2015-07-06 13:35:00,372.41,372.49,372.22,372.36,3483.877971990012,372.41,372.49,372.22,372.36,3483.878
2015-07-06 13:40:00,372.35,372.35,371.35,371.65,11626.31636087287,372.35,372.35,371.35,371.65,11626.3164
2015-07-06 13:45:00,371.74,371.74,371.21,371.64,6470.5243730322445,371.74,371.74,371.21,371.64,6470.5244
2015-07-06 13:50:00,371.3,371.3,370.68,371.26,12248.39865378352,371.3,371.3,370.68,371.26,12248.3987
2015-07-06 13:55:00,371.16,371.51,371.07,371.44,9989.14341548149,371.16,371.51,371.07,371.44,9989.1434
2015-07-06 14:00:00,371.42,371.88,370.77,371.47,5862.555639995658,371.42,371.88,370.77,371.47,5862.5556
2015-07-06 14:05:00,371.59,371.96,371.2,371.91,3656.497665834329,371.59,371.96,371.2,371.91,3656.4977
2015-07-06 14:10:00,371.7,372.22,371.7,371.94,16652.91499294322,371.7,372.22,371.7,371.94,16652.915
2015-07-06 14:15:00,371.87,372.14,371.24,371.79,11247.421561176854,371.87,372.14,371.24,371.79,11247.4216
2015-07-06 14:20:00,371.71,371.97,371.27,371.27,16902.61643686896,371.71,371.97,371.27,371.27,16902.6164
2015-07-06 14:25:00,371.27,371.98,371.19,371.52,4234.067962219086,371.27,371.98,371.19,371.52,4234.068
2015-07-06 14:30:00,371.3,371.61,371.11,371.55,5358.810118336772,371.3,371.61,371.11,371.55,5358.8101
2015-07-06 14:35:00,371.63,371.75,371.3,371.69,3408.9675388122896,371.63,371.75,371.3,371.69,3408.9675
2015-07-06 14:40:00,371.86,371.86,370.77,370.9,6024.318749321464,371.86,371.86,370.77,370.9,6024.3187
2015-07-06 14:45:00,371.03,371.66,370.96,371.51,3807.404190641624,371.03,371.66,370.96,371.51,3807.4042
2015-07-06 14:50:00,371.6,371.67,371.09,371.19,5328.411681684942,371.6,371.67,371.09,371.19,5328.4117
2015-07-06 14:55:00,371.4,371.48,371.01,371.24,21408.09901205081,371.4,371.48,371.01,371.24,21408.099
2015-07-06 15:00:00,371.19,371.54,371.01,371.01,26871.13234176528,371.19,371.54,371.01,371.01,26871.1323
2015-07-06 15:05:00,371.03,371.25,370.88,371.25,7382.477472587125,371.03,371.25,370.88,371.25,7382.4775
2015-07-06 15:10:00,371.31,371.66,371.09,371.46,11701.226794050592,371.31,371.66,371.09,371.46,11701.2268
2015-07-06 15:15:00,371.52,371.75,371.1,371.21,25898.382368906743,371.52,371.75,371.1,371.21,25898.3824
2015-07-06 15:20:00,371.33,371.78,371.29,371.49,20178.04798610357,371.33,371.78,371.29,371.49,20178.048
2015-07-06 15:25:00,371.43,372.04,371.32,371.97,14581.47866681142,371.43,372.04,371.32,371.97,14581.4787
2015-07-06 15:30:00,371.99,372.74,371.99,372.55,19555.965693192924,371.99,372.74,371.99,372.55,19555.9657
2015-07-06 15:35:00,372.44,372.49,371.88,372.37,14303.550103137552,372.44,372.49,371.88,372.37,14303.5501
2015-07-06 15:40:00,372.26,372.43,371.98,372.2,11286.505265443491,372.26,372.43,371.98,372.2,11286.5053
2015-07-06 15:45:00,372.28,372.51,371.85,372.35,12056.237107805884,372.28,372.51,371.85,372.35,12056.2371
2015-07-06 15:50:00,372.34,372.95,372.2,372.58,29726.41407013354,372.34,372.95,372.2,372.58,29726.4141
2015-07-06 15:55:00,372.58,372.95,372.32,372.67,39515.79633047443,372.58,372.95,372.32,372.67,39515.7963
2015-07-07 09:30:00,373.28,373.97,373.05,373.12,25595.483660840306,373.28,373.97,373.05,373.12,25595.4837
2015-07-07 09:35:00,373.13,374.24,372.5,372.93,17133.861687113236,373.13,374.24,372.5,372.93,17133.8617
2015-07-07 09:40:00,373.14,374.24,372.82,373.04,24747.58440994464,373.14,374.24,372.82,373.04,24747.5844
2015-07-07 09:45:00,372.93,374.11,372.57,373.26,12337.422646835306,372.93,374.11,372.57,373.26,12337.4226
2015-07-07 09:50:00,372.94,374.43,372.58,374.29,35555.31429812181,372.94,374.43,372.58,374.29,35555.3143
2015-07-07 09:55:00,373.93,374.13,372.7,372.81,12570.83921398328,373.93,374.13,372.7,372.81,12570.8392
2015-07-07 10:00:00,373.01,373.16,371.67,372.43,12688.090326783196,373.01,373.16,371.67,372.43,12688.0903
2015-07-07 10:05:00,372.59,372.59,370.95,371.2,32698.946911301704,372.59,372.59,370.95,371.2,32698.9469
2015-07-07 10:10:00,371.65,373.04,371.59,372.77,15876.669199869722,371.65,373.04,371.59,372.77,15876.6692
2015-07-07 10:15:00,372.77,373.38,372.38,373.22,37073.06481380958,372.77,373.38,372.38,373.22,37073.0648
2015-07-07 10:20:00,373.04,374.82,372.8,374.41,9375.746390185648,373.04,374.82,372.8,374.41,9375.7464
2015-07-07 10:25:00,373.82,374.41,373.65,374.16,8346.542177830856,373.82,374.41,373.65,374.16,8346.5422
2015-07-07 10:30:00,373.9,374.3,372.39,372.4,12250.569970687222,373.9,374.3,372.39,372.4,12250.57
2015-07-07 10:35:00,372.35,372.35,370.38,370.38,16116.599717728805,372.35,372.35,370.38,370.38,16116.5997
2015-07-07 10:40:00,370.47,370.7,368.74,369.78,27859.08153294973,370.47,370.7,368.74,369.78,27859.0815
2015-07-07 10:45:00,369.64,371.2,369.63,371.08,23873.62935620454,369.64,371.2,369.63,371.08,23873.6294
2015-07-07 10:50:00,371.16,372.54,370.78,372.54,13626.0992291825,371.16,372.54,370.78,372.54,13626.0992
2015-07-07 10:55:00,372.54,372.75,371.91,372.56,15951.579633047444,372.54,372.75,371.91,372.56,15951.5796
2015-07-07 11:00:00,372.54,372.54,371.46,371.73,14558.679839322547,372.54,372.54,371.46,371.73,14558.6798
2015-07-07 11:05:00,372.0,372.23,371.5,371.5,7273.91162740202,372.0,372.23,371.5,371.5,7273.9116
2015-07-07 11:10:00,371.53,372.45,371.46,371.67,12337.422646835306,371.53,372.45,371.46,371.67,12337.4226
2015-07-07 11:15:00,371.8,372.06,370.95,371.36,13136.467267397677,371.8,372.06,370.95,371.36,13136.4673
2015-07-07 11:20:00,371.37,371.75,371.03,371.19,13034.41537292368,371.37,371.75,371.03,371.19,13034.4154
2015-07-07 11:25:00,371.12,371.14,370.25,370.46,8775.377266312018,371.12,371.14,370.25,370.46,8775.3773
2015-07-07 11:30:00,370.57,370.95,370.0,370.09,19597.220714363262,370.57,370.95,370.0,370.09,19597.2207
2015-07-07 11:35:00,370.18,371.68,369.88,371.61,7301.053088698296,370.18,371.68,369.88,371.61,7301.0531
2015-07-07 11:40:00,371.5,372.17,371.33,371.7,11401.585061339703,371.5,372.17,371.33,371.7,11401.5851
2015-07-07 11:45:00,372.12,372.12,370.53,370.73,7726.631201823907,372.12,372.12,370.53,370.73,7726.6312
2015-07-07 11:50:00,370.55,371.01,370.37,370.65,7113.234176528064,370.55,371.01,370.37,370.65,7113.2342
2015-07-07 11:55:00,370.82,371.93,370.63,371.62,8182.607751601346,370.82,371.93,370.63,371.62,8182.6078
2015-07-07 12:00:00,371.58,371.65,370.66,371.65,6010.2051894474,371.58,371.65,370.66,371.65,6010.2052
2015-07-07 12:05:00,371.28,371.56,370.83,371.31,8793.833459993486,371.28,371.56,370.83,371.31,8793.8335
2015-07-07 12:10:00,371.06,371.13,370.19,370.46,6720.225816957985,371.06,371.13,370.19,370.46,6720.2258
2015-07-07 12:15:00,370.34,371.13,370.16,370.72,16369.558137010095,370.34,371.13,370.16,370.72,16369.5581
2015-07-07 12:20:00,370.6,371.15,370.47,370.69,30507.00249701444,370.6,371.15,370.47,370.69,30507.0025
2015-07-07 12:25:00,370.73,371.51,370.5,371.06,27619.15101509065,370.73,371.51,370.5,371.06,27619.151
2015-07-07 12:30:00,370.94,371.92,370.94,371.84,2497.01443925741,370.94,371.92,370.94,371.84,2497.0144
2015-07-07 12:35:00,372.11,372.12,371.56,372.12,9244.381717511673,372.11,372.12,371.56,372.12,9244.3817
2015-07-07 12:40:00,372.08,372.68,371.72,372.29,5970.035826728911,372.08,372.68,371.72,372.29,5970.0358
2015-07-07 12:45:00,372.79,372.79,372.21,372.37,2570.839213983281,372.79,372.79,372.21,372.37,2570.8392
2015-07-07 12:50:00,372.58,373.11,372.45,373.09,18573.444794267725,372.58,373.11,372.45,373.09,18573.4448
2015-07-07 12:55:00,373.05,373.87,372.82,373.83,2963.84757355336,373.05,373.87,372.82,373.83,2963.8476
2015-07-07 13:00:00,373.87,373.87,372.73,372.73,1954.185213331886,373.87,373.87,372.73,372.73,1954.1852
2015-07-07 13:05:00,372.78,373.03,372.23,372.67,3313.429595049397,372.78,373.03,372.23,372.67,3313.4296
2015-07-07 13:10:00,372.64,374.04,372.59,373.91,6588.861144284008,372.64,374.04,372.59,373.91,6588.8611
2015-07-07 13:15:00,374.15,374.15,373.12,373.63,3037.672348279232,374.15,374.15,373.12,373.63,3037.6723
2015-07-07 13:20:00,373.87,374.27,372.88,373.66,8289.002279882749,373.87,374.27,372.88,373.66,8289.0023
2015-07-07 13:25:00,373.77,374.43,373.77,374.41,3526.218651612203,373.77,374.43,373.77,374.41,3526.2187
2015-07-07 13:30:00,375.04,375.38,374.78,375.25,12485.072196287048,375.04,375.38,374.78,375.25,12485.0722
2015-07-07 13:35:00,375.12,375.73,375.06,375.7,13471.935729019651,375.12,375.73,375.06,375.7,13471.9357
2015-07-07 13:40:00,375.76,375.85,374.83,375.85,11335.35989577679,375.76,375.85,374.83,375.85,11335.3599
2015-07-07 13:45:00,375.97,376.0,375.4,375.41,10846.813592443816,375.97,376.0,375.4,375.41,10846.8136
2015-07-07 13:50:00,375.29,375.57,374.93,375.07,7622.407990446206,375.29,375.57,374.93,375.07,7622.408
2015-07-07 13:55:00,375.05,375.48,374.81,375.47,8107.697318423624,375.05,375.48,374.81,375.47,8107.6973
2015-07-07 14:00:00,375.23,375.41,374.75,375.02,6713.711866246879,375.23,375.41,374.75,375.02,6713.7119
2015-07-07 14:05:00,374.84,375.26,374.8,375.03,5989.57767886223,374.84,375.26,374.8,375.03,5989.5777
2015-07-07 14:10:00,374.88,375.29,374.7,374.71,11650.200846813594,374.88,375.29,374.7,374.71,11650.2008
2015-07-07 14:15:00,374.7,374.74,373.77,374.01,9604.82032352622,374.7,374.74,373.77,374.01,9604.8203
2015-07-07 14:20:00,374.09,374.09,372.59,372.86,28055.585712734774,374.09,374.09,372.59,372.86,28055.5857
2015-07-07 14:25:00,372.85,373.84,372.84,373.73,8332.428617956792,372.85,373.84,372.84,373.73,8332.4286
2015-07-07 14:30:00,373.74,374.31,373.7,373.99,10586.255563999566,373.74,374.31,373.7,373.99,10586.2556
2015-07-07 14:35:00,374.04,374.82,373.98,374.65,6554.120073824775,374.04,374.82,373.98,374.65,6554.1201
2015-07-07 14:40:00,374.72,375.97,374.4,374.42,44236.23927912279,374.72,375.97,374.4,374.42,44236.2393
2015-07-07 14:45:00,374.9,376.46,374.9,376.12,20118.336771251765,374.9,376.46,374.9,376.12,20118.3368
2015-07-07 14:50:00,376.23,376.54,375.45,376.16,26655.086309846924,376.23,376.54,375.45,376.16,26655.0863
2015-07-07 14:55:00,376.04,377.57,375.99,376.98,41724.02562153946,376.04,377.57,375.99,376.98,41724.0256
2015-07-07 15:00:00,377.1,377.43,376.11,376.19,13926.82662034524,377.1,377.43,376.11,376.19,13926.8266
2015-07-07 15:05:00,376.56,376.65,375.78,376.32,13530.561285419608,376.56,376.65,375.78,376.32,13530.5613
2015-07-07 15:10:00,376.48,376.5,375.5,375.97,7277.168602757572,376.48,376.5,375.5,375.97,7277.1686
2015-07-07 15:15:00,376.02,376.49,375.65,376.4,7002.497014439257,376.02,376.49,375.65,376.4,7002.497
2015-07-07 15:20:00,376.13,376.34,375.51,376.13,14002.822711974814,376.13,376.34,375.51,376.13,14002.8227
2015-07-07 15:25:00,375.93,376.84,375.6,375.66,13315.6009119531,375.93,376.84,375.6,375.66,13315.6009
2015-07-07 15:30:00,375.85,376.51,375.77,376.08,15705.135164477257,375.85,376.51,375.77,376.08,15705.1352
2015-07-07 15:35:00,376.0,376.41,375.62,376.4,25182.9334491369,376.0,376.41,375.62,376.4,25182.9334
2015-07-07 15:40:00,376.03,376.22,375.62,375.94,34212.354793182065,376.03,376.22,375.62,375.94,34212.3548
2015-07-07 15:45:00,375.89,376.11,375.62,375.8,23754.206926500923,375.89,376.11,375.62,375.8,23754.2069
2015-07-07 15:50:00,376.09,376.73,375.76,375.76,32513.299316035176,376.09,376.73,375.76,375.76,32513.2993
2015-07-07 15:55:00,375.84,375.96,375.15,375.86,91909.673216806,375.84,375.96,375.15,375.86,91909.6732
2015-07-08 09:30:00,373.05,373.8,372.77,373.49,16422.7554011508,373.05,373.8,372.77,373.49,16422.7554
2015-07-08 09:35:00,373.58,374.18,373.24,373.28,18545.2176745196,373.58,374.18,373.24,373.28,18545.2177
2015-07-08 09:40:00,373.64,373.64,371.26,372.46,19908.80469004451,373.64,373.64,371.26,372.46,19908.8047
2015-07-08 09:45:00,372.26,372.56,370.94,370.94,33142.981218108784,372.26,372.56,370.94,370.94,33142.9812
2015-07-08 09:50:00,370.91,371.43,369.87,370.86,23335.14276408642,370.91,371.43,369.87,370.86,23335.1428
2015-07-08 09:55:00,370.72,371.91,370.43,371.08,21908.587558354146,370.72,371.91,370.43,371.08,21908.5876
2015-07-08 10:00:00,371.02,371.11,368.46,368.46,39710.12919335577,371.02,371.11,368.46,368.46,39710.1292
2015-07-08 10:05:00,368.51,369.94,368.47,369.78,12821.626316360873,368.51,369.94,368.47,369.78,12821.6263
2015-07-08 10:10:00,369.61,370.28,368.76,369.38,20248.61578547389,369.61,370.28,368.76,369.38,20248.6158
2015-07-08 10:15:00,369.31,369.91,368.84,369.65,5727.933991966128,369.31,369.91,368.84,369.65,5727.934
2015-07-08 10:20:00,369.43,370.1,368.75,369.85,18708.06644229725,369.43,370.1,368.75,369.85,18708.0664
2015-07-08 10:25:00,369.67,369.81,368.74,369.06,7990.446205623711,369.67,369.81,368.74,369.06,7990.4462
2015-07-08 10:30:00,368.98,369.01,368.44,368.6,8342.199544023451,368.98,369.01,368.44,368.6,8342.1995
2015-07-08 10:35:00,368.62,369.32,368.44,369.26,7716.860275757247,368.62,369.32,368.44,369.26,7716.8603
2015-07-08 10:40:00,369.38,370.58,369.3,370.12,6513.950711106286,369.38,370.58,369.3,370.12,6513.9507
2015-07-08 10:45:00,370.25,370.75,369.8,370.37,6946.042774943003,370.25,370.75,369.8,370.37,6946.0428
2015-07-08 10:50:00,370.6,371.55,370.6,370.94,15609.597220714364,370.6,371.55,370.6,370.94,15609.5972
2015-07-08 10:55:00,370.91,371.29,370.56,370.65,4559.7654977744005,370.91,371.29,370.56,370.65,4559.7655
2015-07-08 11:00:00,370.5,370.71,370.37,370.56,977.092606665943,370.5,370.71,370.37,370.56,977.0926
2015-07-08 11:05:00,370.83,371.16,369.86,369.86,3077.8417109977204,370.83,371.16,369.86,369.86,3077.8417
2015-07-08 11:10:00,369.81,369.9,369.2,369.59,6643.144066876561,369.81,369.9,369.2,369.59,6643.1441
2015-07-08 11:15:00,369.68,369.91,369.34,369.87,5539.029421344046,369.68,369.91,369.34,369.87,5539.0294
2015-07-08 11:20:00,369.91,370.03,369.66,369.67,24861.578547388992,369.91,370.03,369.66,369.67,24861.5785
2015-07-08 11:25:00,369.46,370.03,369.2,369.55,13721.637172945391,369.46,370.03,369.2,369.55,13721.6372
2015-07-08 11:30:00,370.02,370.76,369.83,370.07,4885.463033329715,370.02,370.76,369.83,370.07,4885.463
2015-07-08 11:35:00,369.85,370.15,369.06,369.43,5211.160568885029,369.85,370.15,369.06,369.43,5211.1606
2015-07-08 11:40:00,369.25,369.25,368.46,368.85,6016.719140158506,369.25,369.25,368.46,368.85,6016.7191
2015-07-08 11:45:00,369.18,369.25,368.54,368.71,9522.31028118554,369.18,369.25,368.54,368.71,9522.3103
2015-07-08 11:50:00,368.78,369.05,368.44,368.81,29003.36554120074,368.78,369.05,368.44,368.81,29003.3655
2015-07-08 11:55:00,368.9,369.08,368.22,368.9,35510.80230159592,368.9,369.08,368.22,368.9,35510.8023
2015-07-08 12:00:00,368.9,369.85,368.79,369.38,4668.3313429595055,368.9,369.85,368.79,369.38,4668.3313
2015-07-08 12:05:00,369.2,369.62,369.05,369.11,5750.732819455,369.2,369.62,369.05,369.11,5750.7328
2015-07-08 12:10:00,369.07,369.43,368.67,369.43,18584.30137878624,369.07,369.43,368.67,369.43,18584.3014
2015-07-08 12:15:00,369.43,369.43,368.83,369.32,9120.616654000652,369.43,369.43,368.83,369.32,9120.6167
2015-07-08 12:20:00,369.38,370.01,369.21,369.21,5390.294213440452,369.38,370.01,369.21,369.21,5390.2942
2015-07-08 12:25:00,369.19,369.86,369.19,369.86,15633.481706655088,369.19,369.86,369.19,369.86,15633.4817
2015-07-08 12:30:00,369.62,369.62,369.08,369.15,9981.543806318532,369.62,369.62,369.08,369.15,9981.5438
2015-07-08 12:35:00,369.47,369.57,369.08,369.44,9234.610791445011,369.47,369.57,369.08,369.44,9234.6108
2015-07-08 12:40:00,369.27,369.6,369.13,369.32,5971.121485180763,369.27,369.6,369.13,369.32,5971.1215
2015-07-08 12:45:00,369.2,369.21,368.53,368.9,10857.670176962329,369.2,369.21,368.53,368.9,10857.6702
2015-07-08 12:50:00,368.9,369.26,368.85,369.26,3080.0130279014224,368.9,369.26,368.85,369.26,3080.013
2015-07-08 12:55:00,369.41,369.91,369.18,369.78,19909.890348496363,369.41,369.91,369.18,369.78,19909.8903
2015-07-08 13:00:00,369.7,369.7,369.18,369.18,4660.731733796548,369.7,369.7,369.18,369.18,4660.7317
2015-07-08 13:05:00,369.19,369.68,369.18,369.44,1411.355987406362,369.19,369.68,369.18,369.44,1411.356
2015-07-08 13:10:00,369.46,370.56,369.22,369.29,13729.23678210835,369.46,370.56,369.22,369.29,13729.2368
2015-07-08 13:15:00,369.36,369.56,369.14,369.27,5262.1865161220285,369.36,369.56,369.14,369.27,5262.1865
2015-07-08 13:20:00,369.09,369.09,368.4,368.83,7620.236673542504,369.09,369.09,368.4,368.83,7620.2367
2015-07-08 13:25:00,368.81,368.97,368.68,368.92,1411.355987406362,368.81,368.97,368.68,368.92,1411.356
2015-07-08 13:30:00,369.07,369.07,368.44,368.82,1809.7926392356965,369.07,369.07,368.44,368.82,1809.7926
2015-07-08 13:35:00,368.73,369.44,368.58,369.07,16502.008468135926,368.73,369.44,368.58,369.07,16502.0085
2015-07-08 13:40:00,369.11,369.35,369.01,369.35,2008.4681359244385,369.11,369.35,369.01,369.35,2008.4681
2015-07-08 13:45:00,369.31,369.44,368.9,369.43,4342.633807404191,369.31,369.44,368.9,369.43,4342.6338
2015-07-08 13:50:00,369.39,369.96,369.29,369.96,4292.693518619042,369.39,369.96,369.29,369.96,4292.6935
2015-07-08 13:55:00,370.04,370.28,369.83,369.94,3019.216154597764,370.04,370.28,369.83,369.94,3019.2162
2015-07-08 14:00:00,369.83,369.99,369.28,369.7,6881.988926283791,369.83,369.99,369.28,369.7,6881.9889
2015-07-08 14:05:00,369.74,369.99,368.55,369.11,9368.146781022691,369.74,369.99,368.55,369.11,9368.1468
2015-07-08 14:10:00,369.27,369.5,368.97,369.5,3039.8436651829334,369.27,369.5,368.97,369.5,3039.8437
2015-07-08 14:15:00,369.35,369.49,368.72,368.76,10535.229616762566,369.35,369.49,368.72,368.76,10535.2296
2015-07-08 14:20:00,368.81,369.12,368.44,368.87,12614.265552057324,368.81,369.12,368.44,368.87,12614.2656
2015-07-08 14:25:00,369.01,369.01,368.5,368.77,27144.718271631744,369.01,369.01,368.5,368.77,27144.7183
2015-07-08 14:30:00,368.83,369.2,368.46,368.76,21473.23851916188,368.83,369.2,368.46,368.76,21473.2385
2015-07-08 14:35:00,368.44,368.44,367.52,367.77,20712.191944414288,368.44,368.44,367.52,367.77,20712.1919
2015-07-08 14:40:00,367.77,367.87,367.09,367.1,9157.529041363588,367.77,367.87,367.09,367.1,9157.529
2015-07-08 14:45:00,367.09,367.37,365.7,365.85,24652.04646618174,367.09,367.37,365.7,365.85,24652.0465
2015-07-08 14:50:00,365.7,366.26,365.43,366.26,16964.49896862447,365.7,366.26,365.43,366.26,16964.499
2015-07-08 14:55:00,366.26,367.27,366.26,366.37,15222.01715340354,366.26,367.27,366.26,366.37,15222.0172
2015-07-08 15:00:00,366.37,367.3,366.37,366.4,12760.829443057217,366.37,367.3,366.37,366.4,12760.8294
2015-07-08 15:05:00,366.24,367.33,366.24,367.2,11506.893931169254,366.24,367.33,366.24,367.2,11506.8939
2015-07-08 15:10:00,367.16,368.43,367.16,368.17,18020.84464227554,367.16,368.43,367.16,368.17,18020.8446
2015-07-08 15:15:00,368.18,368.73,367.8,368.08,17755.943980023883,368.18,368.73,367.8,368.08,17755.944
2015-07-08 15:20:00,368.28,368.28,367.21,367.21,13449.13690153078,368.28,368.28,367.21,367.21,13449.1369
2015-07-08 15:25:00,367.4,367.53,366.32,367.3,32559.98262946477,367.4,367.53,366.32,367.3,32559.9826
2015-07-08 15:30:00,367.3,368.18,366.85,367.4,16936.271848876346,367.3,368.18,366.85,367.4,16936.2718
2015-07-08 15:35:00,367.53,367.53,366.79,366.79,15028.769948974052,367.53,367.53,366.79,366.79,15028.7699
2015-07-08 15:40:00,366.9,367.71,366.89,367.39,21030.28987080665,366.9,367.71,366.89,367.39,21030.2899
2015-07-08 15:45:00,367.34,367.38,366.62,367.11,19544.02345022256,367.34,367.38,366.62,367.11,19544.0235
2015-07-08 15:50:00,366.97,367.11,366.28,366.89,36801.650200846816,366.97,367.11,366.28,366.89,36801.6502
2015-07-08 15:55:00,366.76,366.98,366.07,366.3,46814.67810226903,366.76,366.98,366.07,366.3,46814.6781
2015-07-09 09:30:00,371.72,372.12,369.01,371.66,32502.442731516665,371.72,372.12,369.01,371.66,32502.4427
2015-07-09 09:35:00,371.26,372.12,370.41,370.49,15039.626533492565,371.26,372.12,370.41,370.49,15039.6265
2015-07-09 09:40:00,370.15,370.91,369.37,369.37,22626.207795027683,370.15,370.91,369.37,369.37,22626.2078
2015-07-09 09:45:00,370.24,370.79,369.7,370.26,12913.907284768213,370.24,370.79,369.7,370.26,12913.9073
2015-07-09 09:50:00,370.43,371.18,370.25,371.18,16322.8748235805,370.43,371.18,370.25,371.18,16322.8748
2015-07-09 09:55:00,371.15,371.39,370.38,371.01,21421.12691347302,371.15,371.39,370.38,371.01,21421.1269
2015-07-09 10:00:00,371.37,371.89,370.54,371.65,15185.104766040604,371.37,371.89,370.54,371.65,15185.1048
2015-07-09 10:05:00,371.86,371.89,370.28,371.07,13376.39778525676,371.86,371.89,370.28,371.07,13376.3978
2015-07-09 10:10:00,370.86,371.86,370.47,371.65,11661.057431332105,370.86,371.86,370.47,371.65,11661.0574
2015-07-09 10:15:00,371.44,371.65,370.96,371.05,5753.989794810553,371.44,371.65,370.96,371.05,5753.9898
2015-07-09 10:20:00,371.03,371.05,370.37,370.46,16484.63793290631,371.03,371.05,370.37,370.46,16484.6379
2015-07-09 10:25:00,370.37,370.91,370.28,370.3,8357.398762349365,370.37,370.91,370.28,370.3,8357.3988
2015-07-09 10:30:00,370.28,370.76,369.83,369.85,22689.175985235044,370.28,370.76,369.83,369.85,22689.176
2015-07-09 10:35:00,369.93,370.49,369.71,369.92,16843.990880469006,369.93,370.49,369.71,369.92,16843.9909
2015-07-09 10:40:00,370.11,370.28,369.72,370.06,11840.191075887526,370.11,370.28,369.72,370.06,11840.1911
2015-07-09 10:45:00,369.88,371.13,369.83,370.76,20004.34263380741,369.88,371.13,369.83,370.76,20004.3426
2015-07-09 10:50:00,370.85,371.2,370.34,371.09,10674.1938985995,370.85,371.2,370.34,371.09,10674.1939
2015-07-09 10:55:00,371.15,371.65,371.15,371.65,3069.156443382912,371.15,371.65,371.15,371.65,3069.1564
2015-07-09 11:00:00,371.63,372.01,371.25,371.78,5374.009336662686,371.63,372.01,371.25,371.78,5374.0093
2015-07-09 11:05:00,371.86,372.35,371.36,372.35,14261.209423515362,371.86,372.35,371.36,372.35,14261.2094
2015-07-09 11:10:00,372.35,372.35,371.78,372.12,9612.419932689176,372.35,372.35,371.78,372.12,9612.4199
2015-07-09 11:15:00,372.09,372.31,371.78,372.27,5304.527195744219,372.09,372.31,371.78,372.27,5304.5272
2015-07-09 11:20:00,372.04,372.46,371.8,372.24,7218.543046357616,372.04,372.46,371.8,372.24,7218.543
2015-07-09 11:25:00,372.12,372.23,371.0,371.0,3408.9675388122896,372.12,372.23,371.0,371.0,3408.9675
2015-07-09 11:30:00,371.29,371.67,370.72,371.15,7353.164694387146,371.29,371.67,370.72,371.15,7353.1647
2015-07-09 11:35:00,370.96,371.18,370.3,370.36,10536.315275214418,370.96,371.18,370.3,370.36,10536.3153
2015-07-09 11:40:00,370.42,370.83,370.3,370.78,6190.424492454674,370.42,370.83,370.3,370.78,6190.4245
2015-07-09 11:45:00,370.92,371.08,370.37,370.37,4748.670068396483,370.92,371.08,370.37,370.37,4748.6701
2015-07-09 11:50:00,370.49,370.69,370.31,370.67,8789.490826186082,370.49,370.69,370.31,370.67,8789.4908
2015-07-09 11:55:00,370.45,370.6,369.9,369.97,8793.833459993486,370.45,370.6,369.9,369.97,8793.8335
2015-07-09 12:00:00,369.66,370.44,369.65,370.37,12107.263055042884,369.66,370.44,369.65,370.37,12107.2631
2015-07-09 12:05:00,370.46,370.48,369.5,369.73,3799.804581478667,370.46,370.48,369.5,369.73,3799.8046
2015-07-09 12:10:00,369.67,369.86,369.67,369.84,2279.8827488872003,369.67,369.86,369.67,369.84,2279.8827
2015-07-09 12:15:00,369.87,370.45,369.67,370.23,5643.252632721746,369.87,370.45,369.67,370.23,5643.2526
2015-07-09 12:20:00,370.46,370.47,370.18,370.23,20526.54434914776,370.46,370.47,370.18,370.23,20526.5443
2015-07-09 12:25:00,370.13,370.54,369.61,370.0,15091.738139181414,370.13,370.54,369.61,370.0,15091.7381
2015-07-09 12:30:00,370.03,370.61,369.97,370.61,10692.650092280968,370.03,370.61,369.97,370.61,10692.6501
2015-07-09 12:35:00,370.57,370.96,370.36,370.37,11710.997720117251,370.57,370.96,370.36,370.37,11710.9977
2015-07-09 12:40:00,370.42,370.64,370.3,370.53,8650.526544349148,370.42,370.64,370.3,370.53,8650.5265
2015-07-09 12:45:00,370.72,371.06,370.66,370.72,3640.212789056563,370.72,371.06,370.66,370.72,3640.2128
2015-07-09 12:50:00,370.79,370.97,370.52,370.71,2388.448594072305,370.79,370.97,370.52,370.71,2388.4486
2015-07-09 12:55:00,370.83,371.11,370.83,371.02,9727.499728585388,370.83,371.11,370.83,371.02,9727.4997
2015-07-09 13:00:00,370.95,371.28,370.36,370.48,15813.701009662362,370.95,371.28,370.36,370.48,15813.701
2015-07-09 13:05:00,370.45,370.77,369.86,370.46,10313.755292584952,370.45,370.77,369.86,370.46,10313.7553
2015-07-09 13:10:00,370.7,370.78,370.26,370.38,11782.65117793942,370.7,370.78,370.26,370.38,11782.6512
2015-07-09 13:15:00,370.37,370.38,369.73,370.18,7674.519596135056,370.37,370.38,369.73,370.18,7674.5196
2015-07-09 13:20:00,370.1,370.61,369.95,370.49,3559.8740636195853,370.1,370.61,369.95,370.49,3559.8741
2015-07-09 13:25:00,370.63,370.69,370.18,370.24,6821.192052980133,370.63,370.69,370.18,370.24,6821.1921
2015-07-09 13:30:00,370.23,370.31,369.81,370.06,5023.341656714798,370.23,370.31,369.81,370.06,5023.3417
2015-07-09 13:35:00,370.05,370.72,369.84,370.43,10641.62414504397,370.05,370.72,369.84,370.43,10641.6241
2015-07-09 13:40:00,370.29,370.5,370.05,370.33,12266.854847464989,370.29,370.5,370.05,370.33,12266.8548
2015-07-09 13:45:00,370.32,370.55,370.29,370.37,9772.01172511128,370.32,370.55,370.29,370.37,9772.0117
2015-07-09 13:50:00,370.37,370.37,370.07,370.07,5251.329931603518,370.37,370.37,370.07,370.07,5251.3299
2015-07-09 13:55:00,370.19,370.66,370.06,370.06,11537.292367821085,370.19,370.66,370.06,370.06,11537.2924
2015-07-09 14:00:00,370.19,370.42,370.01,370.3,20282.27119748128,370.19,370.42,370.01,370.3,20282.2712
2015-07-09 14:05:00,370.13,370.15,369.65,369.97,17124.090761046577,370.13,370.15,369.65,369.97,17124.0908
2015-07-09 14:10:00,369.83,369.95,369.43,369.43,11179.025078710238,369.83,369.95,369.43,369.43,11179.0251
2015-07-09 14:15:00,369.51,369.72,369.06,369.32,8570.18781891217,369.51,369.72,369.06,369.32,8570.1878
2015-07-09 14:20:00,369.29,369.29,368.77,369.05,10509.173813918142,369.29,369.29,368.77,369.05,10509.1738
2015-07-09 14:25:00,368.9,369.11,368.59,369.07,6841.819563565303,368.9,369.11,368.59,369.07,6841.8196
2015-07-09 14:30:00,368.99,369.06,368.26,368.33,14742.156117685376,368.99,369.06,368.26,368.33,14742.1561
2015-07-09 14:35:00,368.32,368.92,368.28,368.6,17565.953750949953,368.32,368.92,368.28,368.6,17565.9538
2015-07-09 14:40:00,368.54,368.74,368.13,368.43,36895.01682770601,368.54,368.74,368.13,368.43,36895.0168
2015-07-09 14:45:00,368.43,368.72,368.11,368.11,13604.386060145478,368.43,368.72,368.11,368.11,13604.3861
2015-07-09 14:50:00,368.27,369.09,368.27,369.09,30626.424926718057,368.27,369.09,368.27,369.09,30626.4249
2015-07-09 14:55:00,369.0,369.01,368.55,368.58,50535.22961676257,369.0,369.01,368.55,368.58,50535.2296
2015-07-09 15:00:00,368.65,369.33,368.46,368.99,26774.50873955054,368.65,369.33,368.46,368.99,26774.5087
2015-07-09 15:05:00,368.99,369.39,368.76,368.81,14452.285311041149,368.99,369.39,368.76,368.81,14452.2853
2015-07-09 15:10:00,368.93,369.3,368.58,368.87,15973.292802084465,368.93,369.3,368.58,368.87,15973.2928
2015-07-09 15:15:00,368.86,369.1,368.52,368.69,27738.57344479427,368.86,369.1,368.52,368.69,27738.5734
2015-07-09 15:20:00,368.54,368.88,368.32,368.44,14885.463033329715,368.54,368.88,368.32,368.44,14885.463
2015-07-09 15:25:00,368.33,368.82,368.07,368.26,15545.543372055152,368.33,368.82,368.07,368.26,15545.5434
2015-07-09 15:30:00,368.39,368.57,367.97,367.98,19101.074801867333,368.39,368.57,367.97,367.98,19101.0748
2015-07-09 15:35:00,368.18,368.37,367.98,368.28,20407.121919444144,368.18,368.37,367.98,368.28,20407.1219
2015-07-09 15:40:00,368.29,368.91,368.16,368.62,25628.053414395832,368.29,368.91,368.16,368.62,25628.0534
2015-07-09 15:45:00,368.85,368.89,368.38,368.78,27294.53913798719,368.85,368.89,368.38,368.78,27294.5391
2015-07-09 15:50:00,368.62,368.78,368.08,368.56,37022.03886657258,368.62,368.78,368.08,368.56,37022.0389
2015-07-09 15:55:00,368.51,368.98,367.79,367.79,82849.853436109,368.51,368.98,367.79,367.79,82849.8534
2015-07-10 09:30:00,369.36,369.77,352.78,352.97,250469.00445119967,369.36,369.77,352.78,352.97,250469.0045
2015-07-10 09:35:00,353.16,360.59,352.97,358.67,153790.033655412,353.16,360.59,352.97,358.67,153790.0337
2015-07-10 09:40:00,358.76,360.51,356.88,357.49,112571.92487243512,358.76,360.51,356.88,357.49,112571.9249
2015-07-10 09:45:00,357.51,358.69,355.16,355.28,102290.73933340573,357.51,358.69,355.16,355.28,102290.7393
2015-07-10 09:50:00,355.12,357.56,354.92,356.01,87838.45402236457,355.12,357.56,354.92,356.01,87838.454
2015-07-10 09:55:00,355.87,355.89,353.71,353.77,84609.70578655956,355.87,355.89,353.71,353.77,84609.7058
2015-07-10 10:00:00,353.91,354.92,353.06,353.3,80699.16404299208,353.91,354.92,353.06,353.3,80699.164
2015-07-10 10:05:00,353.6,355.05,352.78,354.47,96033.00401693628,353.6,355.05,352.78,354.47,96033.004
2015-07-10 10:10:00,354.61,355.92,353.95,354.52,69774.18304201498,354.61,355.92,353.95,354.52,69774.183
2015-07-10 10:15:00,354.42,354.74,351.73,352.02,86978.61252849853,354.42,354.74,351.73,352.02,86978.6125
2015-07-10 10:20:00,352.25,354.62,352.02,354.49,33849.744870263814,352.25,354.62,352.02,354.49,33849.7449
2015-07-10 10:25:00,354.32,357.19,354.32,357.14,93266.7462816198,354.32,357.19,354.32,357.14,93266.7463
2015-07-10 10:30:00,357.18,359.05,356.93,357.98,50473.34708500706,357.18,359.05,356.93,357.98,50473.3471
2015-07-10 10:35:00,358.25,358.7,357.02,357.51,38424.70958636413,358.25,358.7,357.02,357.51,38424.7096
2015-07-10 10:40:00,357.58,357.95,355.08,355.19,46293.56204538053,357.58,357.95,355.08,355.19,46293.562
2015-07-10 10:45:00,355.23,355.96,354.78,355.17,27587.66691998697,355.23,355.96,354.78,355.17,27587.6669
2015-07-10 10:50:00,355.17,355.83,354.72,355.54,22943.22006296819,355.17,355.83,354.72,355.54,22943.2201
2015-07-10 10:55:00,355.57,356.36,355.43,356.15,36764.73781348388,355.57,356.36,355.43,356.15,36764.7378
2015-07-10 11:00:00,356.17,357.85,356.03,357.59,56986.212137661496,356.17,357.85,356.03,357.59,56986.2121
2015-07-10 11:05:00,357.62,357.83,357.18,357.57,37800.455976549776,357.62,357.83,357.18,357.57,37800.456
2015-07-10 11:10:00,357.49,357.97,357.23,357.55,52887.85148192379,357.49,357.97,357.23,357.55,52887.8515
2015-07-10 11:15:00,357.56,358.28,357.01,357.28,35078.7102377592,357.56,358.28,357.01,357.28,35078.7102
2015-07-10 11:20:00,357.4,357.6,356.54,356.82,16849.41917272826,357.4,357.6,356.54,356.82,16849.4192
2015-07-10 11:25:00,356.79,356.82,356.27,356.37,16460.753446965584,356.79,356.82,356.27,356.37,16460.7534
2015-07-10 11:30:00,356.56,357.51,356.37,357.46,73133.21029204213,356.56,357.51,356.37,357.46,73133.2103
2015-07-10 11:35:00,357.43,357.43,355.82,356.28,47890.56562805342,357.43,357.43,355.82,356.28,47890.5656
2015-07-10 11:40:00,356.02,357.11,355.85,356.72,32831.397242427534,356.02,357.11,355.85,356.72,32831.3972
2015-07-10 11:45:00,356.72,357.14,356.47,356.84,38861.14428400825,356.72,357.14,356.47,356.84,38861.1443
2015-07-10 11:50:00,357.04,357.76,356.79,357.61,35667.13711866247,357.04,357.76,356.79,357.61,35667.1371
2015-07-10 11:55:00,357.63,357.85,357.24,357.24,25689.93594615134,357.63,357.85,357.24,357.24,25689.9359
2015-07-10 12:00:00,357.36,357.43,356.01,356.21,37913.36445554229,357.36,357.43,356.01,356.21,37913.3645
2015-07-10 12:05:00,356.01,356.88,355.54,356.47,21426.55520573228,356.01,356.88,355.54,356.47,21426.5552
2015-07-10 12:10:00,356.47,357.03,356.47,356.99,11126.913473021388,356.47,357.03,356.47,356.99,11126.9135
2015-07-10 12:15:00,357.05,357.05,356.2,356.54,26359.78721094344,357.05,357.05,356.2,356.54,26359.7872
2015-07-10 12:20:00,356.57,356.8,356.06,356.41,16435.78330257301,356.57,356.8,356.06,356.41,16435.7833
2015-07-10 12:25:00,356.4,356.48,356.25,356.33,6796.221908587559,356.4,356.48,356.25,356.33,6796.2219
2015-07-10 12:30:00,356.26,356.39,356.02,356.24,11593.746607317338,356.26,356.39,356.02,356.24,11593.7466
2015-07-10 12:35:00,356.18,356.28,355.08,355.62,20510.259472369995,356.18,356.28,355.08,355.62,20510.2595
2015-07-10 12:40:00,355.63,356.24,355.59,356.0,35446.74845293671,355.63,356.24,355.59,356.0,35446.7485
2015-07-10 12:45:00,356.07,356.31,355.8,355.8,24859.40723048529,356.07,356.31,355.8,355.8,24859.4072
2015-07-10 12:50:00,355.8,356.0,354.67,355.15,20714.36326131799,355.8,356.0,354.67,355.15,20714.3633
2015-07-10 12:55:00,355.3,355.93,354.98,355.86,14201.498208663555,355.3,355.93,354.98,355.86,14201.4982
2015-07-10 13:00:00,355.88,356.14,355.74,356.03,29479.96960156335,355.88,356.14,355.74,356.03,29479.9696
2015-07-10 13:05:00,355.99,356.94,355.99,356.46,34825.75181847791,355.99,356.94,355.99,356.46,34825.7518
2015-07-10 13:10:00,356.37,356.63,356.02,356.38,22679.405059168388,356.37,356.63,356.02,356.38,22679.4051
2015-07-10 13:15:00,356.37,356.37,355.89,356.12,26105.743133210293,356.37,356.37,355.89,356.12,26105.7431
2015-07-10 13:20:00,356.18,356.22,355.69,355.89,21169.25415264357,356.18,356.22,355.69,355.89,21169.2542
2015-07-10 13:25:00,355.87,356.05,355.56,355.81,14344.805124307892,355.87,356.05,355.56,355.81,14344.8051
2015-07-10 13:30:00,355.9,356.67,355.73,356.56,25771.36033004017,355.9,356.67,355.73,356.56,25771.3603
2015-07-10 13:35:00,356.7,357.39,356.65,357.39,47329.28020844643,356.7,357.39,356.65,357.39,47329.2802
2015-07-10 13:40:00,357.33,357.38,356.27,356.54,31350.559114102703,357.33,357.38,356.27,356.54,31350.5591
2015-07-10 13:45:00,356.41,356.56,356.01,356.1,14412.115948322658,356.41,356.56,356.01,356.1,14412.1159
2015-07-10 13:50:00,356.03,356.27,355.59,355.99,24255.781131256103,356.03,356.27,355.59,355.99,24255.7811
2015-07-10 13:55:00,356.05,356.68,356.04,356.23,38488.76343502334,356.05,356.68,356.04,356.23,38488.7634
2015-07-10 14:00:00,356.38,356.98,356.06,356.68,33956.139398545216,356.38,356.98,356.06,356.68,33956.1394
2015-07-10 14:05:00,356.88,357.01,356.38,356.38,13549.017479101076,356.88,357.01,356.38,356.38,13549.0175
2015-07-10 14:10:00,356.34,356.65,355.93,356.52,65085.22418847031,356.34,356.65,355.93,356.52,65085.2242
2015-07-10 14:15:00,356.62,357.05,356.11,356.11,23189.66453153838,356.62,357.05,356.11,356.11,23189.6645
2015-07-10 14:20:00,356.22,356.42,355.79,356.12,27761.37227228314,356.22,356.42,355.79,356.12,27761.3723
2015-07-10 14:25:00,356.22,356.57,356.11,356.2,21777.222885680167,356.22,356.57,356.11,356.2,21777.2229
2015-07-10 14:30:00,356.18,356.28,355.72,355.98,32186.51612202801,356.18,356.28,355.72,355.98,32186.5161
2015-07-10 14:35:00,355.91,356.2,355.85,356.0,34902.833568559334,355.91,356.2,355.85,356.0,34902.8336
2015-07-10 14:40:00,355.99,356.26,355.87,356.24,43185.32189773097,355.99,356.26,355.87,356.24,43185.3219
2015-07-10 14:45:00,356.24,356.29,355.82,355.84,30358.26728911085,356.24,356.29,355.82,355.84,30358.2673
2015-07-10 14:50:00,355.83,356.24,355.76,356.09,19849.093475192705,355.83,356.24,355.76,356.09,19849.0935
2015-07-10 14:55:00,356.17,356.19,355.76,355.95,15769.189013136467,356.17,356.19,355.76,355.95,15769.189
2015-07-10 15:00:00,355.94,356.22,355.55,356.02,40406.036260992296,355.94,356.22,355.55,356.02,40406.0363
2015-07-10 15:05:00,356.14,356.31,355.54,355.54,25436.977526870047,356.14,356.31,355.54,355.54,25436.9775
2015-07-10 15:10:00,355.67,355.8,355.33,355.5,28710.23775920096,355.67,355.8,355.33,355.5,28710.2378
2015-07-10 15:15:00,355.42,356.05,355.31,355.65,22533.926826620347,355.42,356.05,355.31,355.65,22533.9268
2015-07-10 15:20:00,355.62,356.3,355.61,356.25,20485.28932797741,355.62,356.3,355.61,356.25,20485.2893
2015-07-10 15:25:00,356.12,356.47,355.99,355.99,20539.57225056997,356.12,356.47,355.99,355.99,20539.5723
2015-07-10 15:30:00,355.85,355.98,355.43,355.66,29385.51731625231,355.85,355.98,355.43,355.66,29385.5173
2015-07-10 15:35:00,355.5,356.92,355.5,356.8,56899.35946151341,355.5,356.92,355.5,356.8,56899.3595
2015-07-10 15:40:00,356.76,358.03,356.76,357.89,55102.59472369993,356.76,358.03,356.76,357.89,55102.5947
2015-07-10 15:45:00,357.9,358.11,357.13,357.34,60212.7890565628,357.9,358.11,357.13,357.34,60212.7891
2015-07-10 15:50:00,357.34,358.11,357.34,357.97,107252.198458365,357.34,358.11,357.34,357.97,107252.1985
2015-07-10 15:55:00,357.97,358.23,357.44,357.6,116130.71327760287,357.97,358.23,357.44,357.6,116130.7133
2015-07-13 09:30:00,360.34,361.07,357.98,360.92,52248.39865378352,360.34,361.07,357.98,360.92,52248.3987
2015-07-13 09:35:00,360.61,364.56,360.61,362.19,33466.5074367604,360.61,364.56,360.61,362.19,33466.5074
2015-07-13 09:40:00,362.29,364.01,362.13,362.97,33813.91814135273,362.29,364.01,362.13,362.97,33813.9181
2015-07-13 09:45:00,363.0,363.83,362.54,363.25,39514.710672022586,363.0,363.83,362.54,363.25,39514.7107
2015-07-13 09:50:00,363.52,363.69,362.54,363.29,14332.862881337533,363.52,363.69,362.54,363.29,14332.8629
2015-07-13 09:55:00,362.91,363.71,362.31,362.94,28381.28324829009,362.91,363.71,362.31,362.94,28381.2832
2015-07-13 10:00:00,363.2,364.04,363.19,363.39,19408.31614374118,363.2,364.04,363.19,363.39,19408.3161
2015-07-13 10:05:00,363.29,363.86,363.28,363.6,22779.28563673868,363.29,363.86,363.28,363.6,22779.2856
2015-07-13 10:10:00,363.67,363.67,362.57,362.85,17001.411355987406,363.67,363.67,362.57,362.85,17001.4114
2015-07-13 10:15:00,362.97,363.13,362.09,362.09,8627.727716860276,362.97,363.13,362.09,362.09,8627.7277
2015-07-13 10:20:00,362.2,362.25,361.46,361.64,27179.45934209098,362.2,362.25,361.46,361.64,27179.4593
2015-07-13 10:25:00,361.79,362.01,361.12,361.41,15742.04755184019,361.79,362.01,361.12,361.41,15742.0476
2015-07-13 10:30:00,361.35,361.66,361.21,361.35,12810.769731842363,361.35,361.66,361.21,361.35,12810.7697
2015-07-13 10:35:00,361.31,361.78,361.14,361.65,15879.926175225277,361.31,361.78,361.14,361.65,15879.9262
2015-07-13 10:40:00,361.63,361.92,361.58,361.63,10594.940831614374,361.63,361.92,361.58,361.63,10594.9408
2015-07-13 10:45:00,361.63,361.79,361.41,361.62,17163.174465313212,361.63,361.79,361.41,361.62,17163.1745
2015-07-13 10:50:00,361.63,361.77,361.51,361.66,8037.129519053306,361.63,361.77,361.51,361.66,8037.1295
2015-07-13 10:55:00,361.84,363.05,361.65,363.03,16063.402453588102,361.84,363.05,361.65,363.03,16063.4025
2015-07-13 11:00:00,362.93,363.45,362.85,362.94,11616.54543480621,362.93,363.45,362.85,362.94,11616.5454
2015-07-13 11:05:00,363.0,363.26,362.78,363.09,13583.758549560309,363.0,363.26,362.78,363.09,13583.7585
2015-07-13 11:10:00,363.08,363.22,362.37,362.37,13141.895559656932,363.08,363.22,362.37,362.37,13141.8956
2015-07-13 11:15:00,362.3,362.58,362.09,362.44,7520.356095972207,362.3,362.58,362.09,362.44,7520.3561
2015-07-13 11:20:00,362.19,363.13,362.19,363.05,5734.447942677234,362.19,363.13,362.19,363.05,5734.4479
2015-07-13 11:25:00,363.24,363.24,362.4,362.94,24717.1859732928,363.24,363.24,362.4,362.94,24717.186
2015-07-13 11:30:00,362.77,363.59,362.76,363.19,13867.115405493432,362.77,363.59,362.76,363.19,13867.1154
2015-07-13 11:35:00,363.14,363.3,362.98,363.2,6731.082401476496,363.14,363.3,362.98,363.2,6731.0824
2015-07-13 11:40:00,363.28,363.33,362.79,362.91,9085.875583541418,363.28,363.33,362.79,362.91,9085.8756
2015-07-13 11:45:00,363.14,363.4,363.04,363.13,7567.039409401803,363.14,363.4,363.04,363.13,7567.0394
2015-07-13 11:50:00,363.1,363.14,362.45,362.66,36280.53414395831,363.1,363.14,362.45,362.66,36280.5341
2015-07-13 11:55:00,362.71,362.73,362.28,362.66,28761.26370643796,362.71,362.73,362.28,362.66,28761.2637
2015-07-13 12:00:00,362.67,362.69,362.28,362.64,6278.362827054609,362.67,362.69,362.28,362.64,6278.3628
2015-07-13 12:05:00,362.45,362.86,362.41,362.69,2713.0604711757683,362.45,362.86,362.41,362.69,2713.0605
2015-07-13 12:10:00,362.79,362.79,362.29,362.32,13008.359570079254,362.79,362.79,362.29,362.32,13008.3596
2015-07-13 12:15:00,362.33,362.35,361.9,361.98,8702.638150037998,362.33,362.35,361.9,361.98,8702.6382
2015-07-13 12:20:00,362.13,362.37,362.0,362.17,4885.463033329715,362.13,362.37,362.0,362.17,4885.463
2015-07-13 12:25:00,362.14,362.32,361.95,361.98,16114.428400825102,362.14,362.32,361.95,361.98,16114.4284
2015-07-13 12:30:00,361.96,362.14,361.68,361.68,8442.080121593746,361.96,362.14,361.68,361.68,8442.0801
2015-07-13 12:35:00,361.73,361.86,361.45,361.57,7166.431440668766,361.73,361.86,361.45,361.57,7166.4314
2015-07-13 12:40:00,361.52,362.09,361.44,362.02,13027.901422212572,361.52,362.09,361.44,362.02,13027.9014
2015-07-13 12:45:00,362.05,362.15,361.66,361.74,11162.740201932473,362.05,362.15,361.66,361.74,11162.7402
2015-07-13 12:50:00,361.67,361.84,361.13,361.18,11942.242970361523,361.67,361.84,361.13,361.18,11942.243
2015-07-13 12:55:00,361.14,361.24,360.17,361.05,56614.91694712843,361.14,361.24,360.17,361.05,56614.9169
2015-07-13 13:00:00,361.08,361.25,360.54,360.63,11856.475952665292,361.08,361.25,360.54,360.63,11856.476
2015-07-13 13:05:00,360.89,360.89,360.27,360.53,7456.302247312996,360.89,360.89,360.27,360.53,7456.3022
2015-07-13 13:10:00,360.38,360.55,360.15,360.33,29988.05775702964,360.38,360.55,360.15,360.33,29988.0578
2015-07-13 13:15:00,360.29,360.53,360.01,360.3,15711.649115188362,360.29,360.53,360.01,360.3,15711.6491
2015-07-13 13:20:00,360.31,360.34,359.69,359.72,33640.21278905656,360.31,360.34,359.69,359.72,33640.2128
2015-07-13 13:25:00,359.8,359.99,359.58,359.94,14969.058734122244,359.8,359.99,359.58,359.94,14969.0587
2015-07-13 13:30:00,359.94,360.46,359.77,359.98,14209.097817826512,359.94,360.46,359.77,359.98,14209.0978
2015-07-13 13:35:00,360.0,360.04,359.6,359.7,13364.455542286398,360.0,360.04,359.6,359.7,13364.4555
2015-07-13 13:40:00,359.74,359.81,359.31,359.57,12452.502442731517,359.74,359.81,359.31,359.57,12452.5024
2015-07-13 13:45:00,359.65,360.07,359.58,359.74,8280.31701226794,359.65,360.07,359.58,359.74,8280.317
2015-07-13 13:50:00,359.86,359.86,359.23,359.26,7727.716860275757,359.86,359.86,359.23,359.26,7727.7169
2015-07-13 13:55:00,359.29,359.64,358.96,359.33,20933.6662685919,359.29,359.64,358.96,359.33,20933.6663
2015-07-13 14:00:00,359.3,359.4,359.07,359.4,3971.3386168711327,359.3,359.4,359.07,359.4,3971.3386
2015-07-13 14:05:00,359.31,359.74,359.16,359.63,8708.066442297253,359.31,359.74,359.16,359.63,8708.0664
2015-07-13 14:10:00,359.71,360.01,359.55,360.01,7752.687004668332,359.71,360.01,359.55,360.01,7752.687
2015-07-13 14:15:00,359.98,360.18,359.09,359.3,10127.022038866571,359.98,360.18,359.09,359.3,10127.022
2015-07-13 14:20:00,359.46,359.66,359.23,359.23,6301.161654543481,359.46,359.66,359.23,359.23,6301.1617
2015-07-13 14:25:00,359.55,359.67,359.32,359.63,3745.5216588861135,359.55,359.67,359.32,359.63,3745.5217
2015-07-13 14:30:00,359.53,359.71,359.44,359.71,7681.033546846163,359.53,359.71,359.44,359.71,7681.0335
2015-07-13 14:35:00,359.51,359.69,359.24,359.58,5808.272717403105,359.51,359.69,359.24,359.58,5808.2727
2015-07-13 14:40:00,359.74,359.78,359.28,359.39,3736.836391271306,359.74,359.78,359.28,359.39,3736.8364
2015-07-13 14:45:00,359.49,359.54,359.23,359.32,6832.048637498643,359.49,359.54,359.23,359.32,6832.0486
2015-07-13 14:50:00,359.42,360.08,359.23,360.08,8388.882857453045,359.42,360.08,359.23,360.08,8388.8829
2015-07-13 14:55:00,360.08,360.48,360.08,360.48,7448.702638150038,360.08,360.48,360.08,360.48,7448.7026
2015-07-13 15:00:00,360.4,360.5,360.0,360.09,12673.97676690913,360.4,360.5,360.0,360.09,12673.9768
2015-07-13 15:05:00,360.09,360.21,359.5,359.55,8316.143741179025,360.09,360.21,359.5,359.55,8316.1437
2015-07-13 15:10:00,359.55,360.07,359.43,359.73,12416.675713820432,359.55,360.07,359.43,359.73,12416.6757
2015-07-13 15:15:00,359.74,360.28,359.7,360.28,11833.67712517642,359.74,360.28,359.7,360.28,11833.6771
2015-07-13 15:20:00,360.18,360.28,359.77,359.9,7957.87645206818,360.18,360.28,359.77,359.9,7957.8765
2015-07-13 15:25:00,360.17,360.34,359.94,360.14,14974.4870263815,360.17,360.34,359.94,360.14,14974.487
2015-07-13 15:30:00,360.03,360.67,359.74,359.79,15729.019650417978,360.03,360.67,359.74,359.79,15729.0197
2015-07-13 15:35:00,359.91,360.28,359.8,359.86,14822.494843122357,359.91,360.28,359.8,359.86,14822.4948
2015-07-13 15:40:00,359.86,360.19,359.74,360.01,16419.498425795246,359.86,360.19,359.74,360.01,16419.4984
2015-07-13 15:45:00,360.03,360.17,359.7,359.84,35203.560959722075,360.03,360.17,359.7,359.84,35203.561
2015-07-13 15:50:00,359.93,360.53,359.81,360.53,30795.78764520682,359.93,360.53,359.81,360.53,30795.7876
2015-07-13 15:55:00,360.37,360.61,360.09,360.36,60268.15763760721,360.37,360.61,360.09,360.36,60268.1576
2015-07-14 09:30:00,365.63,365.68,362.98,363.01,53758.549560308325,365.63,365.68,362.98,363.01,53758.5496
2015-07-14 09:35:00,363.8,364.72,362.65,364.57,27519.27043752036,363.8,364.72,362.65,364.57,27519.2704
2015-07-14 09:40:00,364.51,364.71,363.33,363.83,24742.156117685376,364.51,364.71,363.33,363.83,24742.1561
2015-07-14 09:45:00,363.91,364.43,362.91,364.06,29890.348496363044,363.91,364.43,362.91,364.06,29890.3485
2015-07-14 09:50:00,364.08,364.08,363.4,363.44,16104.657474758442,364.08,364.08,363.4,363.44,16104.6575
2015-07-14 09:55:00,363.71,363.8,362.91,363.19,20180.21930300728,363.71,363.8,362.91,363.19,20180.2193
2015-07-14 10:00:00,363.47,364.73,363.19,364.64,40752.36130713278,363.47,364.73,363.19,364.64,40752.3613
2015-07-14 10:05:00,364.31,364.76,364.16,364.65,13627.18488763435,364.31,364.76,364.16,364.65,13627.1849
2015-07-14 10:10:00,364.54,366.14,364.53,365.85,27688.63315600912,364.54,366.14,364.53,365.85,27688.6332
2015-07-14 10:15:00,366.0,366.99,365.72,366.99,22427.532298338945,366.0,366.99,365.72,366.99,22427.5323
2015-07-14 10:20:00,366.84,367.47,366.84,367.45,15199.218325914668,366.84,367.47,366.84,367.45,15199.2183
2015-07-14 10:25:00,367.1,367.85,367.1,367.32,14053.848659211812,367.1,367.85,367.1,367.32,14053.8487
2015-07-14 10:30:00,367.52,368.23,367.42,367.68,12678.319400716537,367.52,368.23,367.42,367.68,12678.3194
2015-07-14 10:35:00,367.69,367.9,367.45,367.62,7099.1206166540005,367.69,367.9,367.45,367.62,7099.1206
2015-07-14 10:40:00,367.61,368.17,367.51,368.17,8560.416892845511,367.61,368.17,367.51,368.17,8560.4169
2015-07-14 10:45:00,368.17,368.77,367.96,368.75,23682.55346867876,368.17,368.77,367.96,368.75,23682.5535
2015-07-14 10:50:00,368.76,368.82,368.33,368.7,16192.595809358376,368.76,368.82,368.33,368.7,16192.5958
2015-07-14 10:55:00,368.96,369.15,368.67,369.15,9608.077298881772,368.96,369.15,368.67,369.15,9608.0773
2015-07-14 11:00:00,369.03,369.35,368.87,369.17,11397.2424275323,369.03,369.35,368.87,369.17,11397.2424
2015-07-14 11:05:00,368.87,369.5,368.87,369.5,6378.243404624905,368.87,369.5,368.87,369.5,6378.2434
2015-07-14 11:10:00,369.37,370.19,369.34,370.19,10653.566388014331,369.37,370.19,369.34,370.19,10653.5664
2015-07-14 11:15:00,370.1,370.63,369.7,369.7,13149.495168819887,370.1,370.63,369.7,369.7,13149.4952
2015-07-14 11:20:00,369.77,369.82,369.11,369.43,7374.877863424167,369.77,369.82,369.11,369.43,7374.8779
2015-07-14 11:25:00,369.32,369.99,369.32,369.99,7397.676690913039,369.32,369.99,369.32,369.99,7397.6767
2015-07-14 11:30:00,369.85,370.86,369.59,370.69,17555.097166431442,369.85,370.86,369.59,370.69,17555.0972
2015-07-14 11:35:00,370.5,370.5,370.02,370.24,5352.2961676256655,370.5,370.5,370.02,370.24,5352.2962
2015-07-14 11:40:00,370.33,371.3,370.33,371.2,11663.228748235806,370.33,371.3,370.33,371.2,11663.2287
2015-07-14 11:45:00,371.2,371.34,370.36,370.52,12063.836716968844,371.2,371.34,370.36,370.52,12063.8367
2015-07-14 11:50:00,370.63,371.36,370.55,370.96,11430.89783953968,370.63,371.36,370.55,370.96,11430.8978
2015-07-14 11:55:00,370.83,371.21,370.62,370.77,6579.0902182173495,370.83,371.21,370.62,370.77,6579.0902
2015-07-14 12:00:00,370.97,371.18,370.59,370.99,11131.256106828792,370.97,371.18,370.59,370.99,11131.2561
2015-07-14 12:05:00,371.03,371.26,370.82,370.94,12304.852893279774,371.03,371.26,370.82,370.94,12304.8529
2015-07-14 12:10:00,371.13,371.21,370.98,371.2,4792.096406470525,371.13,371.21,370.98,371.2,4792.0964
2015-07-14 12:15:00,371.06,371.29,370.87,371.04,8027.358592986647,371.06,371.29,370.87,371.04,8027.3586
2015-07-14 12:20:00,371.13,371.13,370.8,370.88,5432.634893062643,371.13,371.13,370.8,370.88,5432.6349
2015-07-14 12:25:00,370.79,370.86,370.45,370.45,13141.895559656932,370.79,370.86,370.45,370.45,13141.8956
2015-07-14 12:30:00,370.5,370.62,370.29,370.54,9044.620562371078,370.5,370.62,370.29,370.54,9044.6206
2015-07-14 12:35:00,370.49,370.79,370.3,370.35,6608.402996417327,370.49,370.79,370.3,370.35,6608.403
2015-07-14 12:40:00,370.39,370.55,369.99,369.99,4457.713603300402,370.39,370.55,369.99,369.99,4457.7136
2015-07-14 12:45:00,370.03,370.1,369.85,370.02,4667.245684507654,370.03,370.1,369.85,370.02,4667.2457
2015-07-14 12:50:00,370.14,370.26,370.05,370.26,1411.355987406362,370.14,370.26,370.05,370.26,1411.356
2015-07-14 12:55:00,370.09,370.44,370.09,370.27,7512.75648680925,370.09,370.44,370.09,370.27,7512.7565
2015-07-14 13:00:00,370.37,370.68,370.22,370.43,4310.06405384866,370.37,370.68,370.22,370.43,4310.0641
2015-07-14 13:05:00,370.57,370.61,370.23,370.27,11517.750515687763,370.57,370.61,370.23,370.27,11517.7505
2015-07-14 13:10:00,370.45,370.78,370.34,370.78,8984.909347519271,370.45,370.78,370.34,370.78,8984.9093
2015-07-14 13:15:00,370.58,370.58,370.18,370.29,5888.611442840082,370.58,370.58,370.18,370.29,5888.6114
2015-07-14 13:20:00,370.12,370.37,370.03,370.03,6648.572359135816,370.12,370.37,370.03,370.03,6648.5724
2015-07-14 13:25:00,370.08,370.37,370.04,370.07,8213.006188253175,370.08,370.37,370.04,370.07,8213.0062
2015-07-14 13:30:00,370.11,370.34,369.85,370.34,5395.722505699707,370.11,370.34,369.85,370.34,5395.7225
2015-07-14 13:35:00,370.43,370.43,369.94,370.32,7311.909673216806,370.43,370.43,369.94,370.32,7311.9097
2015-07-14 13:40:00,370.2,370.2,369.96,370.07,6347.844967973076,370.2,370.2,369.96,370.07,6347.845
2015-07-14 13:45:00,370.13,370.31,369.99,369.99,8536.532406904787,370.13,370.31,369.99,369.99,8536.5324
2015-07-14 13:50:00,369.99,369.99,369.45,369.57,10541.743567473672,369.99,369.99,369.45,369.57,10541.7436
2015-07-14 13:55:00,369.53,369.69,369.21,369.5,9820.866355444576,369.53,369.69,369.21,369.5,9820.8664
2015-07-14 14:00:00,369.51,369.85,369.39,369.53,10286.613831288678,369.51,369.85,369.39,369.53,10286.6138
2015-07-14 14:05:00,369.53,369.73,369.38,369.67,17085.007056779938,369.53,369.73,369.38,369.67,17085.0071
2015-07-14 14:10:00,369.7,369.72,369.43,369.43,7936.163283031158,369.7,369.72,369.43,369.43,7936.1633
2015-07-14 14:15:00,369.36,369.87,369.34,369.8,11096.51503636956,369.36,369.87,369.34,369.8,11096.515
2015-07-14 14:20:00,369.9,369.91,369.57,369.62,7708.175008142439,369.9,369.91,369.57,369.62,7708.175
2015-07-14 14:25:00,369.72,369.74,369.46,369.7,9249.810009770928,369.72,369.74,369.46,369.7,9249.81
2015-07-14 14:30:00,369.74,370.01,369.56,369.9,5418.521333188579,369.74,370.01,369.56,369.9,5418.5213
2015-07-14 14:35:00,369.93,370.39,369.8,370.2,6968.841602431875,369.93,370.39,369.8,370.2,6968.8416
2015-07-14 14:40:00,370.21,370.37,369.79,370.08,14390.402779285638,370.21,370.37,369.79,370.08,14390.4028
2015-07-14 14:45:00,370.02,370.18,369.89,369.99,10815.329497340135,370.02,370.18,369.89,369.99,10815.3295
2015-07-14 14:50:00,370.0,370.33,369.83,370.33,5847.356421669743,370.0,370.33,369.83,370.33,5847.3564
2015-07-14 14:55:00,370.28,370.59,369.94,369.99,7360.764303550103,370.28,370.59,369.94,369.99,7360.7643
2015-07-14 15:00:00,370.03,370.63,370.03,370.45,7410.704592335252,370.03,370.63,370.03,370.45,7410.7046
2015-07-14 15:05:00,370.6,370.74,370.34,370.43,6117.685376180654,370.6,370.74,370.34,370.43,6117.6854
2015-07-14 15:10:00,370.58,371.04,370.51,370.9,12277.711431983498,370.58,371.04,370.51,370.9,12277.7114
2015-07-14 15:15:00,370.84,371.4,370.84,371.23,13651.069373575074,370.84,371.4,370.84,371.23,13651.0694
2015-07-14 15:20:00,371.21,371.29,370.89,371.0,19981.54380631853,371.21,371.29,370.89,371.0,19981.5438
2015-07-14 15:25:00,370.97,371.0,369.97,369.97,28655.954836608405,370.97,371.0,369.97,369.97,28655.9548
2015-07-14 15:30:00,370.1,370.46,370.02,370.28,12574.096189338834,370.1,370.46,370.02,370.28,12574.0962
2015-07-14 15:35:00,370.15,370.48,369.86,370.07,30293.127781999785,370.15,370.48,369.86,370.07,30293.1278
2015-07-14 15:40:00,370.07,370.34,369.86,370.02,18245.575941808707,370.07,370.34,369.86,370.02,18245.5759
2015-07-14 15:45:00,370.04,370.27,369.83,370.0,27169.68841602432,370.04,370.27,369.83,370.0,27169.6884
2015-07-14 15:50:00,370.01,370.03,368.91,369.05,63431.76636630116,370.01,370.03,368.91,369.05,63431.7664
2015-07-14 15:55:00,369.08,369.08,368.46,368.62,90132.45033112584,369.08,369.08,368.46,368.62,90132.4503
2015-07-15 09:30:00,372.67,373.93,370.83,371.88,71303.87580067311,372.67,373.93,370.83,371.88,71303.8758
2015-07-15 09:35:00,372.18,372.65,369.38,372.65,44008.25100423407,372.18,372.65,369.38,372.65,44008.251
2015-07-15 09:40:00,372.43,373.96,371.93,371.98,31550.320269243297,372.43,373.96,371.93,371.98,31550.3203
2015-07-15 09:45:00,371.61,373.75,371.52,373.05,41686.02757572468,371.61,373.75,371.52,373.05,41686.0276
2015-07-15 09:50:00,372.86,373.16,372.22,372.68,17251.11279991315,372.86,373.16,372.22,372.68,17251.1128
2015-07-15 09:55:00,372.68,374.7,372.42,374.34,28087.069807838456,372.68,374.7,372.42,374.34,28087.0698
2015-07-15 10:00:00,374.25,374.61,373.22,374.61,9988.05775702964,374.25,374.61,373.22,374.61,9988.0578
2015-07-15 10:05:00,374.64,375.16,374.02,375.02,32707.63217891652,374.64,375.16,374.02,375.02,32707.6322
2015-07-15 10:10:00,374.9,375.3,374.47,375.11,23103.897513842145,374.9,375.3,374.47,375.11,23103.8975
2015-07-15 10:15:00,375.16,375.65,374.75,375.02,15767.017696232766,375.16,375.65,374.75,375.02,15767.0177
2015-07-15 10:20:00,375.24,375.26,373.79,373.85,19508.19672131148,375.24,375.26,373.79,373.85,19508.1967
2015-07-15 10:25:00,373.82,374.13,373.07,373.07,16397.785256758223,373.82,374.13,373.07,373.07,16397.7853
2015-07-15 10:30:00,373.05,373.39,372.7,373.32,14109.217240256216,373.05,373.39,372.7,373.32,14109.2172
2015-07-15 10:35:00,373.28,373.77,372.93,373.39,19101.074801867333,373.28,373.77,372.93,373.39,19101.0748
2015-07-15 10:40:00,373.22,373.33,372.7,373.25,8126.153512105092,373.22,373.33,372.7,373.25,8126.1535
2015-07-15 10:45:00,373.14,373.7,372.89,373.53,8457.279339919662,373.14,373.7,372.89,373.53,8457.2793
2015-07-15 10:50:00,373.47,373.96,373.32,373.57,11167.082835739877,373.47,373.96,373.32,373.57,11167.0828
2015-07-15 10:55:00,373.41,373.54,372.87,373.05,13299.316035175334,373.41,373.54,372.87,373.05,13299.316
2015-07-15 11:00:00,373.28,373.38,372.38,372.42,15287.156660514604,373.28,373.38,372.38,372.42,15287.1567
2015-07-15 11:05:00,372.43,373.05,372.13,372.87,8027.358592986647,372.43,373.05,372.13,372.87,8027.3586
2015-07-15 11:10:00,372.8,372.86,371.95,371.97,15998.26294647704,372.8,372.86,371.95,371.97,15998.2629
2015-07-15 11:15:00,372.09,372.92,371.99,372.28,7436.760395179676,372.09,372.92,371.99,372.28,7436.7604
2015-07-15 11:20:00,372.28,372.55,371.95,372.23,11570.947779828466,372.28,372.55,371.95,372.23,11570.9478
2015-07-15 11:25:00,372.14,372.47,371.96,372.01,8152.209314949517,372.14,372.47,371.96,372.01,8152.2093
2015-07-15 11:30:00,372.13,372.88,372.11,372.71,4698.729779611334,372.13,372.88,372.11,372.71,4698.7298
2015-07-15 11:35:00,372.65,372.86,372.12,372.32,20406.03626099229,372.65,372.86,372.12,372.32,20406.0363
2015-07-15 11:40:00,372.32,372.44,371.97,371.98,9501.68277060037,372.32,372.44,371.97,371.98,9501.6828
2015-07-15 11:45:00,372.09,372.09,371.3,371.5,12683.74769297579,372.09,372.09,371.3,371.5,12683.7477
2015-07-15 11:50:00,371.35,372.12,371.35,371.99,8565.845185104767,371.35,372.12,371.35,371.99,8565.8452
2015-07-15 11:55:00,371.7,372.29,371.7,371.88,10663.33731408099,371.7,372.29,371.7,371.88,10663.3373
2015-07-15 12:00:00,372.11,372.85,372.07,372.55,8311.80110737162,372.11,372.85,372.07,372.55,8311.8011
2015-07-15 12:05:00,372.53,372.65,372.16,372.49,5891.868418195636,372.53,372.65,372.16,372.49,5891.8684
2015-07-15 12:10:00,372.58,372.99,372.45,372.59,5027.684290522202,372.58,372.99,372.45,372.59,5027.6843
2015-07-15 12:15:00,372.55,372.55,371.81,371.81,5645.423949625448,372.55,372.55,371.81,371.81,5645.4239
2015-07-15 12:20:00,371.96,372.62,371.89,372.39,7291.282162631636,371.96,372.62,371.89,372.39,7291.2822
2015-07-15 12:25:00,372.46,372.53,372.07,372.52,5977.635435891869,372.46,372.53,372.07,372.52,5977.6354
2015-07-15 12:30:00,372.43,372.43,371.57,371.66,5536.858104440344,372.43,372.43,371.57,371.66,5536.8581
2015-07-15 12:35:00,371.44,371.96,371.22,371.62,8792.747801541635,371.44,371.96,371.22,371.62,8792.7478
2015-07-15 12:40:00,371.85,371.98,371.69,371.93,5737.704918032787,371.85,371.98,371.69,371.93,5737.7049
2015-07-15 12:45:00,372.07,372.07,371.35,371.44,17036.15242644664,372.07,372.07,371.35,371.44,17036.1524
2015-07-15 12:50:00,371.42,371.58,370.97,371.3,19814.352404733472,371.42,371.58,370.97,371.3,19814.3524
2015-07-15 12:55:00,371.18,371.88,371.18,371.67,5971.121485180763,371.18,371.88,371.18,371.67,5971.1215
2015-07-15 13:00:00,371.82,371.97,371.6,371.92,7902.507871023776,371.82,371.97,371.6,371.92,7902.5079
2015-07-15 13:05:00,371.86,372.06,371.67,371.85,4481.598089241125,371.86,372.06,371.67,371.85,4481.5981
2015-07-15 13:10:00,371.8,372.25,371.76,372.13,3636.95581370101,371.8,372.25,371.76,372.13,3636.9558
2015-07-15 13:15:00,372.16,372.16,371.59,372.0,4885.463033329715,372.16,372.16,371.59,372.0,4885.463
2015-07-15 13:20:00,371.93,372.0,371.69,371.89,3757.463901856476,371.93,372.0,371.69,371.89,3757.4639
2015-07-15 13:25:00,371.87,371.87,371.42,371.84,5745.304527195744,371.87,371.87,371.42,371.84,5745.3045
2015-07-15 13:30:00,371.78,371.89,371.44,371.89,7925.306698512648,371.78,371.89,371.44,371.89,7925.3067
2015-07-15 13:35:00,371.96,372.09,371.38,371.64,6198.024101617632,371.96,372.09,371.38,371.64,6198.0241
2015-07-15 13:40:00,371.65,371.65,371.06,371.38,7813.48387797199,371.65,371.65,371.06,371.38,7813.4839
2015-07-15 13:45:00,371.38,371.46,370.65,370.73,10213.874715014656,371.38,371.46,370.65,370.73,10213.8747
2015-07-15 13:50:00,370.9,370.91,369.9,370.21,13752.035609597222,370.9,370.91,369.9,370.21,13752.0356
2015-07-15 13:55:00,370.24,370.34,369.83,370.09,7315.166648572359,370.24,370.34,369.83,370.09,7315.1666
2015-07-15 14:00:00,370.25,370.33,369.52,369.62,8106.611659971773,370.25,370.33,369.52,369.62,8106.6117
2015-07-15 14:05:00,370.0,370.18,369.41,370.04,7907.936163283031,370.0,370.18,369.41,370.04,7907.9362
2015-07-15 14:10:00,370.03,370.46,369.51,369.69,15492.34610791445,370.03,370.46,369.51,369.69,15492.3461
2015-07-15 14:15:00,369.86,370.15,369.81,370.09,5002.714146129628,369.86,370.15,369.81,370.09,5002.7141
2015-07-15 14:20:00,370.09,370.83,369.6,369.62,12474.215611768535,370.09,370.83,369.6,369.62,12474.2156
2015-07-15 14:25:00,369.63,369.79,369.17,369.33,11909.673216805992,369.63,369.79,369.17,369.33,11909.6732
2015-07-15 14:30:00,369.55,369.64,368.76,368.76,8374.769297578981,369.55,369.64,368.76,368.76,8374.7693
2015-07-15 14:35:00,368.77,369.37,368.45,369.29,13175.550971664316,368.77,369.37,368.45,369.29,13175.551
2015-07-15 14:40:00,369.13,369.45,368.66,369.13,12309.19552708718,369.13,369.45,368.66,369.13,12309.1955
2015-07-15 14:45:00,368.94,369.11,368.44,368.85,15197.047009010968,368.94,369.11,368.44,368.85,15197.047
2015-07-15 14:50:00,368.87,369.08,368.53,368.7,8386.711540549344,368.87,369.08,368.53,368.7,8386.7115
2015-07-15 14:55:00,368.86,369.96,368.21,369.78,13242.86179567908,368.86,369.96,368.21,369.78,13242.8618
2015-07-15 15:00:00,369.61,370.03,369.0,369.58,12860.710020627512,369.61,370.03,369.0,369.58,12860.71
2015-07-15 15:05:00,369.44,369.55,368.62,368.62,8194.549994571707,369.44,369.55,368.62,368.62,8194.55
2015-07-15 15:10:00,368.67,369.2,368.21,368.56,15834.32852024753,368.67,369.2,368.21,368.56,15834.3285
2015-07-15 15:15:00,368.79,368.9,368.44,368.77,13735.750732819455,368.79,368.9,368.44,368.77,13735.7507
2015-07-15 15:20:00,368.9,369.24,368.49,368.87,12422.104006079688,368.9,369.24,368.49,368.87,12422.104
2015-07-15 15:25:00,368.75,368.92,368.32,368.84,18294.43057214201,368.75,368.92,368.32,368.84,18294.4306
2015-07-15 15:30:00,368.68,369.2,368.47,369.12,14014.764954945174,368.68,369.2,368.47,369.12,14014.765
2015-07-15 15:35:00,369.08,369.27,368.59,368.79,12795.570513516448,369.08,369.27,368.59,368.79,12795.5705
2015-07-15 15:40:00,368.85,369.08,368.49,368.69,19635.21876017805,368.85,369.08,368.49,368.69,19635.2188
2015-07-15 15:45:00,368.71,368.85,368.22,368.5,21794.593420909783,368.71,368.85,368.22,368.5,21794.5934
2015-07-15 15:50:00,368.46,368.96,368.01,368.71,40632.938877429166,368.46,368.96,368.01,368.71,40632.9389
2015-07-15 15:55:00,368.87,369.14,368.42,369.08,43402.45358810118,368.87,369.14,368.42,369.08,43402.4536
2015-07-16 09:30:00,370.78,373.4,370.33,370.34,35628.05341439584,370.78,373.4,370.33,370.34,35628.0534
2015-07-16 09:35:00,370.38,372.21,370.33,371.53,10070.56779937032,370.38,372.21,370.33,371.53,10070.5678
2015-07-16 09:40:00,371.7,372.56,371.63,372.06,9016.393442622952,371.7,372.56,371.63,372.06,9016.3934
2015-07-16 09:45:00,372.45,372.81,371.89,372.66,16846.16219737271,372.45,372.81,371.89,372.66,16846.1622
2015-07-16 09:50:00,372.59,373.91,371.46,372.31,19800.238844859407,372.59,373.91,371.46,372.31,19800.2388
2015-07-16 09:55:00,372.29,372.78,371.3,372.15,15844.09944631419,372.29,372.78,371.3,372.15,15844.0994
2015-07-16 10:00:00,372.13,373.28,372.13,372.79,18934.969058734125,372.13,373.28,372.13,372.79,18934.9691
2015-07-16 10:05:00,373.05,373.17,372.23,372.65,14286.179567907937,373.05,373.17,372.23,372.65,14286.1796
2015-07-16 10:10:00,373.01,373.27,371.77,371.91,25818.04364346977,373.01,373.27,371.77,371.91,25818.0436
2015-07-16 10:15:00,371.65,372.69,371.65,372.22,11360.330040169363,371.65,372.69,371.65,372.22,11360.33
2015-07-16 10:20:00,372.04,373.08,372.02,372.86,8655.954836608404,372.04,373.08,372.02,372.86,8655.9548
2015-07-16 10:25:00,372.77,372.96,372.25,372.54,5536.858104440344,372.77,372.96,372.25,372.54,5536.8581
2015-07-16 10:30:00,372.53,373.26,372.53,373.2,3365.541200738248,372.53,373.26,372.53,373.2,3365.5412
2015-07-16 10:35:00,373.05,373.4,372.63,373.4,9369.23243947454,373.05,373.4,372.63,373.4,9369.2324
2015-07-16 10:40:00,373.51,373.97,373.32,373.85,10390.837042666377,373.51,373.97,373.32,373.85,10390.837
2015-07-16 10:45:00,373.87,373.91,373.09,373.35,12545.869069590708,373.87,373.91,373.09,373.35,12545.8691
2015-07-16 10:50:00,373.38,373.95,373.38,373.95,8393.22549126045,373.38,373.95,373.38,373.95,8393.2255
2015-07-16 10:55:00,373.97,373.97,373.42,373.52,16713.71186624688,373.97,373.97,373.42,373.52,16713.7119
2015-07-16 11:00:00,373.34,373.97,373.34,373.69,5943.980023884486,373.34,373.97,373.34,373.69,5943.98
2015-07-16 11:05:00,373.87,373.87,373.44,373.59,4139.615676908045,373.87,373.87,373.44,373.59,4139.6157
2015-07-16 11:10:00,373.7,373.97,373.68,373.88,4092.93236347845,373.7,373.97,373.68,373.88,4092.9324
2015-07-16 11:15:00,373.76,373.97,373.6,373.61,6243.621756595376,373.76,373.97,373.6,373.61,6243.6218
2015-07-16 11:20:00,373.61,373.84,373.56,373.63,7894.908261860819,373.61,373.84,373.56,373.63,7894.9083
2015-07-16 11:25:00,373.66,373.92,373.45,373.64,24957.116491151886,373.66,373.92,373.45,373.64,24957.1165
2015-07-16 11:30:00,373.64,374.17,373.64,373.78,19732.928020844643,373.64,374.17,373.64,373.78,19732.928
2015-07-16 11:35:00,373.87,374.06,373.73,373.96,15059.168385625882,373.87,374.06,373.73,373.96,15059.1684
2015-07-16 11:40:00,373.95,374.38,373.75,374.22,14636.847247855823,373.95,374.38,373.75,374.22,14636.8472
2015-07-16 11:45:00,374.28,374.56,373.8,374.46,24549.994571707743,374.28,374.56,373.8,374.46,24549.9946
2015-07-16 11:50:00,374.36,374.56,373.9,373.99,7474.758440994464,374.36,374.56,373.9,373.99,7474.7584
2015-07-16 11:55:00,373.98,374.13,373.86,373.88,2931.277819997829,373.98,374.13,373.86,373.88,2931.2778
2015-07-16 12:00:00,374.02,374.5,374.02,374.49,1628.4876777765714,374.02,374.5,374.02,374.49,1628.4877
2015-07-16 12:05:00,374.47,374.54,373.97,374.14,11725.111279991315,374.47,374.54,373.97,374.14,11725.1113
2015-07-16 12:10:00,374.09,374.21,373.6,373.96,19270.437520356096,374.09,374.21,373.6,373.96,19270.4375
2015-07-16 12:15:00,373.86,373.97,373.14,373.19,36938.443165780045,373.86,373.97,373.14,373.19,36938.4432
2015-07-16 12:20:00,373.17,374.05,373.07,374.01,38240.14764954945,373.17,374.05,373.07,374.01,38240.1476
2015-07-16 12:25:00,373.97,374.27,373.96,374.17,6884.1602431874935,373.97,374.27,373.96,374.17,6884.1602
2015-07-16 12:30:00,374.09,374.36,374.06,374.29,11373.357941591576,374.09,374.36,374.06,374.29,11373.3579
2015-07-16 12:35:00,374.34,374.73,374.28,374.73,9878.406253392684,374.34,374.73,374.28,374.73,9878.4063
2015-07-16 12:40:00,374.72,374.8,374.25,374.37,8049.071762023667,374.72,374.8,374.25,374.37,8049.0718
2015-07-16 12:45:00,374.42,374.95,374.39,374.59,8018.6733253718385,374.42,374.95,374.39,374.59,8018.6733
2015-07-16 12:50:00,374.73,374.99,374.49,374.97,4561.936814678103,374.73,374.99,374.49,374.97,4561.9368
2015-07-16 12:55:00,374.98,375.05,374.55,374.75,5586.798393225491,374.98,375.05,374.55,374.75,5586.7984
2015-07-16 13:00:00,374.78,375.17,374.52,374.56,6703.94094018022,374.78,375.17,374.52,374.56,6703.9409
2015-07-16 13:05:00,374.52,374.6,374.15,374.45,16814.678102269027,374.52,374.6,374.15,374.45,16814.6781
2015-07-16 13:10:00,374.51,374.56,374.37,374.56,1194.2242970361524,374.51,374.56,374.37,374.56,1194.2243
2015-07-16 13:15:00,374.45,374.56,374.15,374.52,17768.971881446098,374.45,374.56,374.15,374.52,17768.9719
2015-07-16 13:20:00,374.51,374.88,374.34,374.77,24256.86678970796,374.51,374.88,374.34,374.77,24256.8668
2015-07-16 13:25:00,374.88,374.94,374.51,374.88,14402.345022256,374.88,374.94,374.51,374.88,14402.345
2015-07-16 13:30:00,374.93,374.99,374.75,374.8,12594.723699924005,374.93,374.99,374.75,374.8,12594.7237
2015-07-16 13:35:00,374.88,374.96,374.65,374.79,7111.062859624362,374.88,374.96,374.65,374.79,7111.0629
2015-07-16 13:40:00,374.63,374.75,374.51,374.68,3493.6488980566714,374.63,374.75,374.51,374.68,3493.6489
2015-07-16 13:45:00,374.66,375.03,374.65,374.91,6339.159700358267,374.66,375.03,374.65,374.91,6339.1597
2015-07-16 13:50:00,374.87,374.98,374.25,374.39,9973.944197155575,374.87,374.98,374.25,374.39,9973.9442
2015-07-16 13:55:00,374.35,374.53,373.65,374.28,6074.259038106612,374.35,374.53,373.65,374.28,6074.259
2015-07-16 14:00:00,374.13,374.23,373.77,373.77,4125.502117033981,374.13,374.23,373.77,373.77,4125.5021
2015-07-16 14:05:00,374.04,374.13,373.82,373.99,5342.525241559006,374.04,374.13,373.82,373.99,5342.5252
2015-07-16 14:10:00,373.85,373.96,373.18,373.75,7836.282705460862,373.85,373.96,373.18,373.75,7836.2827
2015-07-16 14:15:00,373.54,373.98,373.54,373.98,4265.552057322767,373.54,373.98,373.54,373.98,4265.5521
2015-07-16 14:20:00,373.97,373.98,373.71,373.71,3479.535338182608,373.97,373.98,373.71,373.71,3479.5353
2015-07-16 14:25:00,373.66,373.85,373.22,373.75,10069.482140918468,373.66,373.85,373.22,373.75,10069.4821
2015-07-16 14:30:00,373.78,374.11,373.6,373.61,4362.17565953751,373.78,374.11,373.6,373.61,4362.1757
2015-07-16 14:35:00,373.6,373.69,373.12,373.47,15511.88796004777,373.6,373.69,373.12,373.47,15511.888
2015-07-16 14:40:00,373.38,373.64,373.31,373.64,3563.1310389751384,373.38,373.64,373.31,373.64,3563.131
2015-07-16 14:45:00,373.51,373.63,373.15,373.48,5159.048963196179,373.51,373.63,373.15,373.48,5159.049
2015-07-16 14:50:00,373.49,373.49,372.82,373.1,8402.99641732711,373.49,373.49,372.82,373.1,8402.9964
2015-07-16 14:55:00,372.98,373.11,372.84,373.1,6509.608077298882,372.98,373.11,372.84,373.1,6509.6081
2015-07-16 15:00:00,373.0,373.18,372.5,373.13,6832.048637498643,373.0,373.18,372.5,373.13,6832.0486
2015-07-16 15:05:00,373.12,373.16,372.82,372.83,9907.719031592662,373.12,373.16,372.82,372.83,9907.719
2015-07-16 15:10:00,372.83,372.94,372.58,372.84,9109.76006948214,372.83,372.94,372.58,372.84,9109.7601
2015-07-16 15:15:00,372.79,373.05,372.5,372.84,13931.169254152644,372.79,373.05,372.5,372.84,13931.1693
2015-07-16 15:20:00,372.73,372.8,372.49,372.49,9682.987732059495,372.73,372.8,372.49,372.49,9682.9877
2015-07-16 15:25:00,372.49,372.74,372.45,372.52,18587.558354141787,372.49,372.74,372.45,372.52,18587.5584
2015-07-16 15:30:00,372.65,372.78,372.25,372.34,17042.666377157748,372.65,372.78,372.25,372.34,17042.6664
2015-07-16 15:35:00,372.39,372.87,372.29,372.3,18063.18532189773,372.39,372.87,372.29,372.3,18063.1853
2015-07-16 15:40:00,372.3,372.43,371.9,371.94,25111.27999131473,372.3,372.43,371.9,371.94,25111.28
2015-07-16 15:45:00,371.86,372.03,371.62,371.83,31616.54543480621,371.86,372.03,371.62,371.83,31616.5454
2015-07-16 15:50:00,371.8,372.08,371.58,371.64,57567.039409401805,371.8,372.08,371.58,371.64,57567.0394
2015-07-16 15:55:00,371.59,371.78,371.3,371.77,95096.08077298882,371.59,371.78,371.3,371.77,95096.0808
2015-07-17 09:30:00,374.31,375.01,370.79,373.33,107674.51959613504,374.31,375.01,370.79,373.33,107674.5196
2015-07-17 09:35:00,373.35,373.56,371.25,372.0,26599.71772880252,373.35,373.56,371.25,372.0,26599.7177
2015-07-17 09:40:00,371.52,374.04,371.2,373.59,18931.71208337857,371.52,374.04,371.2,373.59,18931.7121
2015-07-17 09:45:00,373.73,374.51,372.65,372.65,28773.20594940832,373.73,374.51,372.65,372.65,28773.2059
2015-07-17 09:50:00,372.65,373.51,372.48,372.91,14911.51883617414,372.65,373.51,372.48,372.91,14911.5188
2015-07-17 09:55:00,373.08,373.5,372.44,373.4,11385.300184561936,373.08,373.5,372.44,373.4,11385.3002
2015-07-17 10:00:00,373.31,374.1,372.72,372.85,18131.58180436435,373.31,374.1,372.72,372.85,18131.5818
2015-07-17 10:05:00,372.76,373.77,372.58,372.58,23160.3517533384,372.76,373.77,372.58,372.58,23160.3518
2015-07-17 10:10:00,372.65,373.26,371.36,371.36,42213.65758332429,372.65,373.26,371.36,371.36,42213.6576
2015-07-17 10:15:00,371.47,371.85,371.34,371.57,10672.0225816958,371.47,371.85,371.34,371.57,10672.0226
2015-07-17 10:20:00,371.63,372.4,371.2,372.12,18118.55390294213,371.63,372.4,371.2,372.12,18118.5539
2015-07-17 10:25:00,372.08,372.31,371.3,371.64,14996.200195418522,372.08,372.31,371.3,371.64,14996.2002
2015-07-17 10:30:00,371.64,371.78,370.88,371.09,15583.54141786994,371.64,371.78,370.88,371.09,15583.5414
2015-07-17 10:35:00,370.84,371.41,370.33,371.41,20586.255563999566,370.84,371.41,370.33,371.41,20586.2556
2015-07-17 10:40:00,371.22,371.43,370.73,370.74,16598.632070350668,371.22,371.43,370.73,370.74,16598.6321
2015-07-17 10:45:00,370.78,371.0,370.07,370.84,12347.193572901966,370.78,371.0,370.07,370.84,12347.1936
2015-07-17 10:50:00,370.85,370.94,370.57,370.58,5607.425903810661,370.85,370.94,370.57,370.58,5607.4259
2015-07-17 10:55:00,370.61,370.73,370.29,370.38,11763.1093258061,370.61,370.73,370.29,370.38,11763.1093
2015-07-17 11:00:00,370.54,370.72,370.33,370.66,6819.020736076431,370.54,370.72,370.33,370.66,6819.0207
2015-07-17 11:05:00,370.73,370.84,370.35,370.35,8685.267614808381,370.73,370.84,370.35,370.35,8685.2676
2015-07-17 11:10:00,370.59,370.62,370.37,370.38,7708.175008142439,370.59,370.62,370.37,370.38,7708.175
2015-07-17 11:15:00,370.37,370.99,370.21,370.6,24507.65389208555,370.37,370.99,370.21,370.6,24507.6539
2015-07-17 11:20:00,370.81,370.81,370.37,370.72,5878.840516773424,370.81,370.81,370.37,370.72,5878.8405
2015-07-17 11:25:00,370.41,370.53,370.38,370.48,2714.14612962762,370.41,370.53,370.38,370.48,2714.1461
2015-07-17 11:30:00,370.6,370.97,370.39,370.7,16763.65215503203,370.6,370.97,370.39,370.7,16763.6522
2015-07-17 11:35:00,370.77,371.21,370.43,370.85,16883.07458473564,370.77,371.21,370.43,370.85,16883.0746
2015-07-17 11:40:00,371.09,371.26,370.88,370.97,10574.313321029204,371.09,371.26,370.88,370.97,10574.3133
2015-07-17 11:45:00,370.99,371.18,370.88,370.91,8282.488329171643,370.99,371.18,370.88,370.91,8282.4883
2015-07-17 11:50:00,371.07,371.7,370.97,371.68,10521.116056888502,371.07,371.7,370.97,371.68,10521.1161
2015-07-17 11:55:00,371.59,371.98,371.21,371.84,20871.78373683639,371.59,371.98,371.21,371.84,20871.7837
2015-07-17 12:00:00,371.59,372.1,371.56,372.1,6850.504831180111,371.59,372.1,371.56,372.1,6850.5048
2015-07-17 12:05:00,372.11,372.61,371.88,372.35,13627.18488763435,372.11,372.61,371.88,372.35,13627.1849
2015-07-17 12:10:00,372.42,372.58,372.12,372.47,8009.98805775703,372.42,372.58,372.12,372.47,8009.9881
2015-07-17 12:15:00,372.58,372.67,371.85,372.06,21382.043209206386,372.58,372.67,371.85,372.06,21382.0432
2015-07-17 12:20:00,371.94,372.27,371.84,372.23,9000.108565845185,371.94,372.27,371.84,372.23,9000.1086
2015-07-17 12:25:00,372.12,372.76,372.06,372.51,5975.464118988167,372.12,372.76,372.06,372.51,5975.4641
2015-07-17 12:30:00,372.52,372.93,372.52,372.85,3490.3919227011183,372.52,372.93,372.52,372.85,3490.3919
2015-07-17 12:35:00,372.93,372.99,372.39,372.89,39964.17327108892,372.93,372.99,372.39,372.89,39964.1733
2015-07-17 12:40:00,372.89,372.95,372.39,372.52,4776.89718814461,372.89,372.95,372.39,372.52,4776.8972
2015-07-17 12:45:00,372.49,373.09,372.46,372.9,8748.235805015742,372.49,373.09,372.46,372.9,8748.2358
2015-07-17 12:50:00,372.93,373.05,372.59,372.59,22727.17403104983,372.93,373.05,372.59,372.59,22727.174
2015-07-17 12:55:00,372.68,372.74,372.13,372.4,16241.450439691673,372.68,372.74,372.13,372.4,16241.4504
2015-07-17 13:00:00,372.54,372.55,372.25,372.25,2388.448594072305,372.54,372.55,372.25,372.25,2388.4486
2015-07-17 13:05:00,372.46,372.59,372.19,372.39,6685.484746498752,372.46,372.59,372.19,372.39,6685.4847
2015-07-17 13:10:00,372.35,372.39,372.12,372.33,15155.791987840626,372.35,372.39,372.12,372.33,15155.792
2015-07-17 13:15:00,372.29,372.68,372.22,372.37,7120.833785691022,372.29,372.68,372.22,372.37,7120.8338
2015-07-17 13:20:00,372.51,372.75,372.01,372.01,10178.047986103573,372.51,372.75,372.01,372.01,10178.048
2015-07-17 13:25:00,372.03,372.63,372.0,372.53,4494.625990663338,372.03,372.63,372.0,372.53,4494.626
2015-07-17 13:30:00,372.49,372.61,371.87,371.87,18847.030724134187,372.49,372.61,371.87,371.87,18847.0307
2015-07-17 13:35:00,371.96,372.17,371.52,371.97,7746.173053957225,371.96,372.17,371.52,371.97,7746.1731
2015-07-17 13:40:00,371.94,371.94,371.49,371.49,4614.048420366953,371.94,371.94,371.49,371.49,4614.0484
2015-07-17 13:45:00,371.5,371.5,370.81,370.83,16196.93844316578,371.5,371.5,370.81,370.83,16196.9384
2015-07-17 13:50:00,370.82,371.18,370.82,370.95,4885.463033329715,370.82,371.18,370.82,370.95,4885.463
2015-07-17 13:55:00,370.95,371.29,370.95,371.29,10368.038215177505,370.95,371.29,370.95,371.29,10368.0382
2015-07-17 14:00:00,371.4,371.45,370.72,370.83,10748.018673325372,371.4,371.45,370.72,370.83,10748.0187
2015-07-17 14:05:00,370.91,371.29,370.74,371.02,9718.81446097058,370.91,371.29,370.74,371.02,9718.8145
2015-07-17 14:10:00,371.03,371.06,370.21,370.54,44578.22169145587,371.03,371.06,370.21,370.54,44578.2217
2015-07-17 14:15:00,370.48,370.87,370.48,370.68,22613.17989360548,370.48,370.87,370.48,370.68,22613.1799
2015-07-17 14:20:00,370.87,370.87,370.05,370.37,34176.528064270984,370.87,370.87,370.05,370.37,34176.5281
2015-07-17 14:25:00,370.56,371.07,370.2,370.6,46803.82151775052,370.56,371.07,370.2,370.6,46803.8215
2015-07-17 14:30:00,370.77,371.35,370.65,371.26,8304.201498208664,370.77,371.35,370.65,371.26,8304.2015
2015-07-17 14:35:00,371.35,371.8,371.18,371.56,16335.902725002714,371.35,371.8,371.18,371.56,16335.9027
2015-07-17 14:40:00,371.75,371.92,371.47,371.47,9289.979372489415,371.75,371.92,371.47,371.47,9289.9794
2015-07-17 14:45:00,371.6,371.74,371.23,371.54,8870.91521007491,371.6,371.74,371.23,371.54,8870.9152
2015-07-17 14:50:00,371.42,371.53,371.07,371.16,9553.79437628922,371.42,371.53,371.07,371.16,9553.7944
2015-07-17 14:55:00,371.12,371.25,370.91,371.2,9463.684724785582,371.12,371.25,370.91,371.2,9463.6847
2015-07-17 15:00:00,371.16,371.16,370.42,370.84,13934.426229508195,371.16,371.16,370.42,370.84,13934.4262
2015-07-17 15:05:00,370.92,371.2,370.85,370.91,11507.979589621104,370.92,371.2,370.85,370.91,11507.9796
2015-07-17 15:10:00,370.83,370.98,370.53,370.85,12973.61849962002,370.83,370.98,370.53,370.85,12973.6185
2015-07-17 15:15:00,370.77,370.8,370.51,370.67,14656.389099989145,370.77,370.8,370.51,370.67,14656.3891
2015-07-17 15:20:00,370.71,371.27,370.64,371.1,12654.434914775811,370.71,371.27,370.64,371.1,12654.4349
2015-07-17 15:25:00,371.1,371.54,370.93,371.44,27700.575398979483,371.1,371.54,370.93,371.44,27700.5754
2015-07-17 15:30:00,371.48,371.66,371.22,371.55,23456.736510693736,371.48,371.66,371.22,371.55,23456.7365
2015-07-17 15:35:00,371.58,372.03,371.54,371.95,49242.21040060797,371.58,372.03,371.54,371.95,49242.2104
2015-07-17 15:40:00,371.95,372.12,371.8,372.0,41322.33199435458,371.95,372.12,371.8,372.0,41322.332
2015-07-17 15:45:00,372.02,372.68,371.97,372.23,80895.66822277712,372.02,372.68,371.97,372.23,80895.6682
2015-07-17 15:50:00,372.23,373.25,372.23,372.95,88295.51623059386,372.23,373.25,372.23,372.95,88295.5162
2015-07-17 15:55:00,372.98,373.02,372.48,372.73,91536.20670936925,372.98,373.02,372.48,372.73,91536.2067
2015-07-20 09:30:00,375.38,375.7,373.05,373.13,58881.77179459342,375.38,375.7,373.05,373.13,58881.7718
2015-07-20 09:35:00,373.13,374.69,371.21,374.16,59217.2402562154,373.13,374.69,371.21,374.16,59217.2403
2015-07-20 09:40:00,374.51,375.53,373.94,375.53,45208.98925198133,374.51,375.53,373.94,375.53,45208.9893
2015-07-20 09:45:00,375.12,377.1,374.45,376.52,54610.79144501141,375.12,377.1,374.45,376.52,54610.7914
2015-07-20 09:50:00,376.67,377.02,376.27,376.79,45530.34415372924,376.67,377.02,376.27,376.79,45530.3442
2015-07-20 09:55:00,376.94,377.09,375.86,375.86,24122.245141678428,376.94,377.09,375.86,375.86,24122.2451
2015-07-20 10:00:00,375.86,376.12,375.53,375.73,19567.907936163283,375.86,376.12,375.53,375.73,19567.9079
2015-07-20 10:05:00,375.76,375.87,375.05,375.07,14197.155574856151,375.76,375.87,375.05,375.07,14197.1556
2015-07-20 10:10:00,375.63,375.63,373.8,373.94,26516.122028009988,375.63,375.63,373.8,373.94,26516.122
2015-07-20 10:15:00,373.94,374.38,373.05,373.05,47916.62143089784,373.94,374.38,373.05,373.05,47916.6214
2015-07-20 10:20:00,373.05,375.27,373.05,375.15,23106.068830745848,373.05,375.27,373.05,375.15,23106.0688
2015-07-20 10:25:00,375.28,375.28,373.18,373.47,31358.15872326566,375.28,375.28,373.18,373.47,31358.1587
2015-07-20 10:30:00,373.8,374.92,373.45,374.49,17000.325697535554,373.8,374.92,373.45,374.49,17000.3257
2015-07-20 10:35:00,374.49,374.69,374.06,374.67,15584.627076321787,374.49,374.69,374.06,374.67,15584.6271
2015-07-20 10:40:00,374.64,374.87,373.97,374.16,20441.862989903377,374.64,374.87,373.97,374.16,20441.863
2015-07-20 10:45:00,374.34,374.52,373.88,374.22,15970.035826728912,374.34,374.52,373.88,374.22,15970.0358
2015-07-20 10:50:00,374.08,374.17,373.28,374.17,24548.90891325589,374.08,374.17,373.28,374.17,24548.9089
2015-07-20 10:55:00,374.09,374.19,373.52,373.97,14721.528607100208,374.09,374.19,373.52,373.97,14721.5286
2015-07-20 11:00:00,373.97,374.23,373.97,374.18,14928.889371403757,373.97,374.23,373.97,374.18,14928.8894
2015-07-20 11:05:00,374.32,374.51,373.97,374.12,14797.52469872978,374.32,374.51,373.97,374.12,14797.5247
2015-07-20 11:10:00,374.14,374.22,373.28,373.43,16512.865052654437,374.14,374.22,373.28,373.43,16512.8651
2015-07-20 11:15:00,373.52,373.57,372.95,373.3,18353.05612854196,373.52,373.57,372.95,373.3,18353.0561
2015-07-20 11:20:00,372.95,373.6,372.93,373.42,15175.333839973944,372.95,373.6,372.93,373.42,15175.3338
2015-07-20 11:25:00,373.49,373.49,371.94,372.55,20947.77982846597,373.49,373.49,371.94,372.55,20947.7798
2015-07-20 11:30:00,372.58,372.96,371.89,372.42,14011.507979589622,372.58,372.96,371.89,372.42,14011.508
2015-07-20 11:35:00,372.41,372.86,372.17,372.86,12213.657583324286,372.41,372.86,372.17,372.86,12213.6576
2015-07-20 11:40:00,372.9,373.29,372.66,373.29,12322.223428509393,372.9,373.29,372.66,373.29,12322.2234
2015-07-20 11:45:00,373.18,374.29,373.18,374.29,11367.92964933232,373.18,374.29,373.18,374.29,11367.9296
2015-07-20 11:50:00,374.2,374.34,373.69,374.05,7461.730539572251,374.2,374.34,373.69,374.05,7461.7305
2015-07-20 11:55:00,373.8,374.49,373.77,374.16,7956.790793616328,373.8,374.49,373.77,374.16,7956.7908
2015-07-20 12:00:00,374.37,374.66,374.2,374.45,5138.421452611009,374.37,374.66,374.2,374.45,5138.4215
2015-07-20 12:05:00,374.46,374.46,373.92,373.97,5184.019107588752,374.46,374.46,373.92,373.97,5184.0191
2015-07-20 12:10:00,374.15,374.75,373.6,373.81,17889.479969601565,374.15,374.75,373.6,373.81,17889.48
2015-07-20 12:15:00,373.81,374.08,373.53,373.95,3636.95581370101,373.81,374.08,373.53,373.95,3636.9558
2015-07-20 12:20:00,373.77,374.07,373.72,373.9,9157.529041363588,373.77,374.07,373.72,373.9,9157.529
2015-07-20 12:25:00,373.94,373.94,373.6,373.75,4128.759092389534,373.94,373.94,373.6,373.75,4128.7591
2015-07-20 12:30:00,373.88,374.98,373.77,374.98,12299.42460102052,373.88,374.98,373.77,374.98,12299.4246
2015-07-20 12:35:00,374.92,374.98,374.29,374.29,5974.378460536315,374.92,374.98,374.29,374.29,5974.3785
2015-07-20 12:40:00,374.22,374.67,374.0,374.42,7630.007599609164,374.22,374.67,374.0,374.42,7630.0076
2015-07-20 12:45:00,374.5,374.64,374.03,374.24,6925.415264357834,374.5,374.64,374.03,374.24,6925.4153
2015-07-20 12:50:00,374.24,374.35,373.78,374.22,8308.544132016068,374.24,374.35,373.78,374.22,8308.5441
2015-07-20 12:55:00,374.39,374.39,374.14,374.2,2714.14612962762,374.39,374.39,374.14,374.2,2714.1461
2015-07-20 13:00:00,374.22,374.37,373.85,373.97,12587.124090761046,374.22,374.37,373.85,373.97,12587.1241
2015-07-20 13:05:00,374.12,374.51,373.72,374.5,16984.04082075779,374.12,374.51,373.72,374.5,16984.0408
2015-07-20 13:10:00,374.57,375.16,374.57,375.02,5438.063185321898,374.57,375.16,374.57,375.02,5438.0632
2015-07-20 13:15:00,375.15,375.79,375.15,375.42,15180.7621322332,375.15,375.79,375.15,375.42,15180.7621
2015-07-20 13:20:00,375.35,375.79,375.17,375.67,23249.375746390186,375.35,375.79,375.17,375.67,23249.3757
2015-07-20 13:25:00,375.71,375.79,375.36,375.45,17075.236130713278,375.71,375.79,375.36,375.45,17075.2361
2015-07-20 13:30:00,375.38,375.58,375.03,375.39,17600.694821409186,375.38,375.58,375.03,375.39,17600.6948
2015-07-20 13:35:00,375.37,375.41,375.11,375.16,4320.92063836717,375.37,375.41,375.11,375.16,4320.9206
2015-07-20 13:40:00,375.04,375.44,374.99,375.44,4145.0439691673,375.04,375.44,374.99,375.44,4145.044
2015-07-20 13:45:00,375.5,375.5,374.35,375.0,6794.0505916838565,375.5,375.5,374.35,375.0,6794.0506
2015-07-20 13:50:00,374.99,375.01,374.52,374.65,4776.89718814461,374.99,375.01,374.52,374.65,4776.8972
2015-07-20 13:55:00,374.79,374.79,373.98,374.08,6399.956573661926,374.79,374.79,373.98,374.08,6399.9566
2015-07-20 14:00:00,374.07,374.18,373.88,374.14,5688.85028769949,374.07,374.18,373.88,374.14,5688.8503
2015-07-20 14:05:00,374.16,374.6,374.15,374.48,12455.759418087073,374.16,374.6,374.15,374.48,12455.7594
2015-07-20 14:10:00,374.6,374.6,374.29,374.38,5126.479209640647,374.6,374.6,374.29,374.38,5126.4792
2015-07-20 14:15:00,374.31,375.19,374.31,375.08,33161.437411790255,374.31,375.19,374.31,375.08,33161.4374
2015-07-20 14:20:00,375.2,375.67,375.03,375.48,19726.41407013354,375.2,375.67,375.03,375.48,19726.4141
2015-07-20 14:25:00,375.54,376.27,375.41,376.27,10575.398979481057,375.54,376.27,375.41,376.27,10575.399
2015-07-20 14:30:00,376.04,376.27,375.88,376.09,23906.19910976007,376.04,376.27,375.88,376.09,23906.1991
2015-07-20 14:35:00,376.09,376.27,375.97,376.02,12771.686027575724,376.09,376.27,375.97,376.02,12771.686
2015-07-20 14:40:00,376.32,376.45,376.18,376.2,20016.284876777765,376.32,376.45,376.18,376.2,20016.2849
2015-07-20 14:45:00,376.34,376.73,376.21,376.73,31556.8342199544,376.34,376.73,376.21,376.73,31556.8342
2015-07-20 14:50:00,376.55,376.7,376.27,376.27,8750.407121919445,376.55,376.7,376.27,376.27,8750.4071
2015-07-20 14:55:00,376.38,376.71,376.19,376.52,6276.191510150907,376.38,376.71,376.19,376.52,6276.1915
2015-07-20 15:00:00,376.53,376.78,376.42,376.52,14677.016610574314,376.53,376.78,376.42,376.52,14677.0166
2015-07-20 15:05:00,376.5,376.75,376.26,376.5,9106.503094126589,376.5,376.75,376.26,376.5,9106.5031
2015-07-20 15:10:00,376.63,376.87,376.42,376.6,7121.919444142873,376.63,376.87,376.42,376.6,7121.9194
2015-07-20 15:15:00,376.63,376.87,376.54,376.75,23283.031158397567,376.63,376.87,376.54,376.75,23283.0312
2015-07-20 15:20:00,376.81,376.82,376.39,376.59,15195.961350559117,376.81,376.82,376.39,376.59,15195.9614
2015-07-20 15:25:00,376.58,376.89,376.46,376.74,44589.07827597438,376.58,376.89,376.46,376.74,44589.0783
2015-07-20 15:30:00,376.75,376.81,375.9,376.02,49173.81391814136,376.75,376.81,375.9,376.02,49173.8139
2015-07-20 15:35:00,376.1,376.18,375.63,375.96,27185.97329280209,376.1,376.18,375.63,375.96,27185.9733
2015-07-20 15:40:00,375.96,375.96,375.38,375.51,15785.473889914234,375.96,375.96,375.38,375.51,15785.4739
2015-07-20 15:45:00,375.67,375.91,375.48,375.77,27532.298338942568,375.67,375.91,375.48,375.77,27532.2983
2015-07-20 15:50:00,375.81,376.54,375.81,376.44,60714.363261318,375.81,376.54,375.81,376.44,60714.3633
2015-07-20 15:55:00,376.41,377.1,376.28,376.67,108379.1119313864,376.41,377.1,376.28,376.67,108379.1119
2015-07-21 09:30:00,377.57,378.82,376.67,378.43,64340.46249050049,377.57,378.82,376.67,378.43,64340.4625
2015-07-21 09:35:00,378.29,379.44,377.71,379.24,41473.238519161874,378.29,379.44,377.71,379.24,41473.2385
2015-07-21 09:40:00,379.24,379.71,378.56,379.49,42043.20920638368,379.24,379.71,378.56,379.49,42043.2092
2015-07-21 09:45:00,379.59,379.6,377.67,378.3,30166.10574313321,379.59,379.6,377.67,378.3,30166.1057
2015-07-21 09:50:00,378.23,379.06,377.34,377.34,29288.893714037564,378.23,379.06,377.34,377.34,29288.8937
2015-07-21 09:55:00,377.61,378.85,377.28,378.58,18065.35663880144,377.61,378.85,377.28,378.58,18065.3566
2015-07-21 10:00:00,378.45,379.06,378.42,379.03,29808.92411247422,378.45,379.06,378.42,379.03,29808.9241
2015-07-21 10:05:00,378.89,379.24,378.05,378.12,11682.770600369124,378.89,379.24,378.05,378.12,11682.7706
2015-07-21 10:10:00,378.08,378.24,376.8,377.27,21008.576701769623,378.08,378.24,376.8,377.27,21008.5767
2015-07-21 10:15:00,376.88,377.27,376.27,376.3,14677.016610574314,376.88,377.27,376.27,376.3,14677.0166
2015-07-21 10:20:00,376.69,376.69,375.36,375.59,27658.23471935729,376.69,376.69,375.36,375.59,27658.2347
2015-07-21 10:25:00,375.56,376.9,375.55,376.71,12898.708066442296,375.56,376.9,375.55,376.71,12898.7081
2015-07-21 10:30:00,376.82,377.48,376.42,377.27,19707.95787645207,376.82,377.48,376.42,377.27,19707.9579
2015-07-21 10:35:00,377.25,377.34,376.75,377.24,15149.27803712952,377.25,377.34,376.75,377.24,15149.278
2015-07-21 10:40:00,377.39,377.48,376.94,377.2,11429.812181087833,377.39,377.48,376.94,377.2,11429.8122
2015-07-21 10:45:00,377.08,377.77,376.94,377.65,9751.38421452611,377.08,377.77,376.94,377.65,9751.3842
2015-07-21 10:50:00,377.6,377.72,376.55,377.34,29127.13060471176,377.6,377.72,376.55,377.34,29127.1306
2015-07-21 10:55:00,377.24,377.76,377.24,377.52,9402.887851481924,377.24,377.76,377.24,377.52,9402.8879
2015-07-21 11:00:00,377.5,378.01,377.17,378.01,14050.59168385626,377.5,378.01,377.17,378.01,14050.5917
2015-07-21 11:05:00,377.86,377.99,377.19,377.29,14163.500162848768,377.86,377.99,377.19,377.29,14163.5002
2015-07-21 11:10:00,377.21,377.49,376.04,376.59,17969.818695038543,377.21,377.49,376.04,376.59,17969.8187
2015-07-21 11:15:00,376.73,376.75,375.85,375.9,12086.635544457717,376.73,376.75,375.85,375.9,12086.6355
2015-07-21 11:20:00,375.98,376.22,374.63,374.83,42549.12604494626,375.98,376.22,374.63,374.83,42549.126
2015-07-21 11:25:00,374.89,375.15,374.5,374.69,15243.73032244056,374.89,375.15,374.5,374.69,15243.7303
2015-07-21 11:30:00,374.71,375.15,374.5,374.89,18670.068396482468,374.71,375.15,374.5,374.89,18670.0684
2015-07-21 11:35:00,375.07,375.07,373.87,373.99,11929.215068939311,375.07,375.07,373.87,373.99,11929.2151
2015-07-21 11:40:00,373.99,374.94,373.91,374.89,12115.948322657692,373.99,374.94,373.91,374.89,12115.9483
2015-07-21 11:45:00,375.0,375.12,374.16,374.16,12100.749104331777,375.0,375.12,374.16,374.16,12100.7491
2015-07-21 11:50:00,374.27,374.7,373.99,374.1,12874.823580501574,374.27,374.7,373.99,374.1,12874.8236
2015-07-21 11:55:00,374.17,374.17,373.52,373.82,9206.383671696884,374.17,374.17,373.52,373.82,9206.3837
2015-07-21 12:00:00,373.75,374.41,373.62,373.97,11291.933557702749,373.75,374.41,373.62,373.97,11291.9336
2015-07-21 12:05:00,373.97,374.04,373.72,373.84,26392.35696449897,373.97,374.04,373.72,373.84,26392.357
2015-07-21 12:10:00,373.88,374.19,373.74,374.16,9991.314732385192,373.88,374.19,373.74,374.16,9991.3147
2015-07-21 12:15:00,374.33,374.89,374.27,374.8,22615.351210509176,374.33,374.89,374.27,374.8,22615.3512
2015-07-21 12:20:00,374.82,375.5,374.66,375.41,14496.79730756704,374.82,375.5,374.66,375.41,14496.7973
2015-07-21 12:25:00,375.45,376.21,375.22,376.04,6675.713820432093,375.45,376.21,375.22,376.04,6675.7138
2015-07-21 12:30:00,376.21,376.81,376.04,376.11,12786.88524590164,376.21,376.81,376.04,376.11,12786.8852
2015-07-21 12:35:00,376.32,376.32,375.55,375.72,9055.477146889589,376.32,376.32,375.55,375.72,9055.4771
2015-07-21 12:40:00,375.81,375.85,375.62,375.65,11235.479318206491,375.81,375.85,375.62,375.65,11235.4793
2015-07-21 12:45:00,375.66,375.66,374.89,375.01,9399.630876126372,375.66,375.66,374.89,375.01,9399.6309
2015-07-21 12:50:00,374.89,374.98,374.54,374.76,9468.027358592986,374.89,374.98,374.54,374.76,9468.0274
2015-07-21 12:55:00,374.45,374.74,374.43,374.62,6188.253175550972,374.45,374.74,374.43,374.62,6188.2532
2015-07-21 13:00:00,374.45,374.56,374.08,374.36,16794.050591683856,374.45,374.56,374.08,374.36,16794.0506
2015-07-21 13:05:00,374.26,374.26,373.87,374.06,10748.018673325372,374.26,374.26,373.87,374.06,10748.0187
2015-07-21 13:10:00,374.03,374.1,373.78,373.78,8139.181413527304,374.03,374.1,373.78,373.78,8139.1814
2015-07-21 13:15:00,373.96,374.28,373.93,374.24,8964.2818369341,373.96,374.28,373.93,374.24,8964.2818
2015-07-21 13:20:00,374.22,374.4,374.16,374.37,9244.381717511673,374.22,374.4,374.16,374.37,9244.3817
2015-07-21 13:25:00,374.28,375.4,374.28,375.39,8239.0619910976,374.28,375.4,374.28,375.39,8239.062
2015-07-21 13:30:00,375.4,375.86,375.4,375.83,13312.343936597546,375.4,375.86,375.4,375.83,13312.3439
2015-07-21 13:35:00,375.9,375.98,375.48,375.49,11722.939963087612,375.9,375.98,375.48,375.49,11722.94
2015-07-21 13:40:00,375.39,375.57,375.07,375.28,8205.406579090219,375.39,375.57,375.07,375.28,8205.4066
2015-07-21 13:45:00,375.28,375.32,375.05,375.07,6377.157746173054,375.28,375.32,375.05,375.07,6377.1577
2015-07-21 13:50:00,375.16,375.41,374.97,375.4,7449.78829660189,375.16,375.41,374.97,375.4,7449.7883
2015-07-21 13:55:00,375.39,375.82,375.38,375.79,9975.029855607429,375.39,375.82,375.38,375.79,9975.0299
2015-07-21 14:00:00,375.71,375.79,375.53,375.74,7709.260666594289,375.71,375.79,375.53,375.74,7709.2607
2015-07-21 14:05:00,375.81,376.34,375.72,376.24,22255.99826294648,375.81,376.34,375.72,376.24,22255.9983
2015-07-21 14:10:00,376.32,376.38,376.06,376.32,15750.732819455,376.32,376.38,376.06,376.32,15750.7328
2015-07-21 14:15:00,376.32,377.25,376.32,377.25,8103.35468461622,376.32,377.25,376.32,377.25,8103.3547
2015-07-21 14:20:00,377.38,378.19,377.38,377.95,15235.045054825752,377.38,378.19,377.38,377.95,15235.0451
2015-07-21 14:25:00,377.98,378.07,377.38,377.51,10948.865486917815,377.98,378.07,377.38,377.51,10948.8655
2015-07-21 14:30:00,377.74,377.74,376.87,376.96,10769.731842362393,377.74,377.74,376.87,376.96,10769.7318
2015-07-21 14:35:00,376.92,376.92,376.0,376.2,11811.9639561394,376.92,376.92,376.0,376.2,11811.964
2015-07-21 14:40:00,376.05,376.49,375.81,376.11,17757.029638475735,376.05,376.49,375.81,376.11,17757.0296
2015-07-21 14:45:00,376.1,376.34,375.84,375.86,15872.326566062316,376.1,376.34,375.84,375.86,15872.3266
2015-07-21 14:50:00,375.98,376.12,375.81,376.07,11266.963413310174,375.98,376.12,375.81,376.07,11266.9634
2015-07-21 14:55:00,376.02,376.39,375.75,376.0,11192.05298013245,376.02,376.39,375.75,376.0,11192.053
2015-07-21 15:00:00,376.06,376.35,375.77,375.95,15079.795896211052,376.06,376.35,375.77,375.95,15079.7959
2015-07-21 15:05:00,376.11,376.34,375.6,375.71,15091.738139181414,376.11,376.34,375.6,375.71,15091.7381
2015-07-21 15:10:00,375.62,376.12,375.58,376.11,12354.793182064925,375.62,376.12,375.58,376.11,12354.7932
2015-07-21 15:15:00,376.15,376.49,375.7,376.49,35398.97948105526,376.15,376.49,375.7,376.49,35398.9795
2015-07-21 15:20:00,376.35,376.48,375.72,375.81,14428.400825100423,376.35,376.48,375.72,375.81,14428.4008
2015-07-21 15:25:00,375.76,375.81,375.13,375.66,22662.034523938768,375.76,375.81,375.13,375.66,22662.0345
2015-07-21 15:30:00,375.6,376.36,375.6,375.93,21076.97318423624,375.6,376.36,375.6,375.93,21076.9732
2015-07-21 15:35:00,375.96,377.68,375.8,377.64,57474.75844099447,375.96,377.68,375.8,377.64,57474.7584
2015-07-21 15:40:00,377.56,377.8,377.31,377.64,57209.85777874281,377.56,377.8,377.31,377.64,57209.8578
2015-07-21 15:45:00,377.6,377.88,377.49,377.6,36721.31147540984,377.6,377.88,377.49,377.6,36721.3115
2015-07-21 15:50:00,377.56,377.64,377.31,377.41,48951.25393551189,377.56,377.64,377.31,377.41,48951.2539
2015-07-21 15:55:00,377.37,377.58,376.91,377.02,78269.46042774944,377.37,377.58,376.91,377.02,78269.4604
2015-07-22 09:30:00,362.59,364.7,361.07,363.35,235681.2506785365,362.59,364.7,361.07,363.35,235681.2507
2015-07-22 09:35:00,362.84,364.11,361.99,363.36,77760.2866138313,362.84,364.11,361.99,363.36,77760.2866
2015-07-22 09:40:00,363.41,363.61,359.23,359.39,127540.98360655738,363.41,363.61,359.23,359.39,127540.9836
2015-07-22 09:45:00,359.56,361.96,358.87,361.75,107026.38150037998,359.56,361.96,358.87,361.75,107026.3815
2015-07-22 09:50:00,361.61,364.76,361.32,364.3,82888.93714037564,361.61,364.76,361.32,364.3,82888.9371
2015-07-22 09:55:00,364.3,365.99,363.74,365.96,103807.40419064162,364.3,365.99,363.74,365.96,103807.4042
2015-07-22 10:00:00,365.79,365.99,364.44,365.47,55079.79589621106,365.79,365.99,364.44,365.47,55079.7959
2015-07-22 10:05:00,365.48,365.77,364.52,365.31,58784.06253392683,365.48,365.77,364.52,365.31,58784.0625
2015-07-22 10:10:00,365.24,367.06,365.02,366.84,79959.83063728151,365.24,367.06,365.02,366.84,79959.8306
2015-07-22 10:15:00,367.05,368.44,366.12,366.12,86809.24981000977,367.05,368.44,366.12,366.12,86809.2498
2015-07-22 10:20:00,366.05,366.47,364.76,365.68,34155.90055368581,366.05,366.47,364.76,365.68,34155.9006
2015-07-22 10:25:00,365.67,366.4,365.4,366.23,21543.80631853219,365.67,366.4,365.4,366.23,21543.8063
2015-07-22 10:30:00,366.25,366.25,365.46,365.58,20335.46846162197,366.25,366.25,365.46,365.58,20335.4685
2015-07-22 10:35:00,365.57,366.36,364.94,364.94,69331.23439365976,365.57,366.36,364.94,364.94,69331.2344
2015-07-22 10:40:00,364.95,366.49,364.88,365.27,52809.68407339051,364.95,366.49,364.88,365.27,52809.6841
2015-07-22 10:45:00,365.27,366.34,365.22,366.29,29160.786016719143,365.27,366.34,365.22,366.29,29160.786
2015-07-22 10:50:00,366.11,367.31,365.93,366.77,43542.50352838997,366.11,367.31,365.93,366.77,43542.5035
2015-07-22 10:55:00,366.9,369.46,366.9,368.17,53496.90587341223,366.9,369.46,366.9,368.17,53496.9059
2015-07-22 11:00:00,368.17,368.42,366.97,367.68,32690.261643686896,368.17,368.42,366.97,367.68,32690.2616
2015-07-22 11:05:00,367.62,367.85,366.55,366.93,17321.680599283467,367.62,367.85,366.55,366.93,17321.6806
2015-07-22 11:10:00,366.97,367.52,366.92,367.45,16080.772988817718,366.97,367.52,366.92,367.45,16080.773
2015-07-22 11:15:00,367.29,367.85,367.05,367.33,16230.593855173163,367.29,367.85,367.05,367.33,16230.5939
2015-07-22 11:20:00,367.33,367.33,366.16,366.42,43094.126587775485,367.33,367.33,366.16,366.42,43094.1266
2015-07-22 11:25:00,366.29,366.57,365.61,366.04,24640.10422321138,366.29,366.57,365.61,366.04,24640.1042
2015-07-22 11:30:00,366.08,367.5,365.65,367.15,65099.33774834438,366.08,367.5,365.65,367.15,65099.3377
2015-07-22 11:35:00,367.18,367.75,366.6,366.76,49672.13114754098,367.18,367.75,366.6,366.76,49672.1311
2015-07-22 11:40:00,366.71,367.43,366.57,367.43,21360.330040169363,366.71,367.43,366.57,367.43,21360.33
2015-07-22 11:45:00,367.66,367.66,367.04,367.04,23316.686570404952,367.66,367.66,367.04,367.04,23316.6866
2015-07-22 11:50:00,367.05,367.14,366.7,366.93,36127.45630224732,367.05,367.14,366.7,366.93,36127.4563
2015-07-22 11:55:00,366.88,366.88,365.65,365.65,44014.76495494517,366.88,366.88,365.65,365.65,44014.765
2015-07-22 12:00:00,365.8,366.05,365.22,365.29,19813.26674628162,365.8,366.05,365.22,365.29,19813.2667
2015-07-22 12:05:00,365.28,365.53,363.21,363.72,46350.01628487678,365.28,365.53,363.21,363.72,46350.0163
2015-07-22 12:10:00,363.73,365.0,363.68,364.38,25977.63543589187,363.73,365.0,363.68,364.38,25977.6354
2015-07-22 12:15:00,364.53,364.68,364.29,364.46,12643.578330257302,364.53,364.68,364.29,364.46,12643.5783
2015-07-22 12:20:00,364.55,365.21,364.24,365.03,12485.072196287048,364.55,365.21,364.24,365.03,12485.0722
2015-07-22 12:25:00,365.24,365.68,365.05,365.59,13496.905873412225,365.24,365.68,365.05,365.59,13496.9059
2015-07-22 12:30:00,365.42,365.42,363.83,364.13,27720.1172511128,365.42,365.42,363.83,364.13,27720.1173
2015-07-22 12:35:00,363.89,364.0,362.69,362.71,74343.71946585605,363.89,364.0,362.69,362.71,74343.7195
2015-07-22 12:40:00,362.68,362.78,361.14,361.8,66170.88264032136,362.68,362.78,361.14,361.8,66170.8826
2015-07-22 12:45:00,361.71,361.82,360.26,361.16,106503.09412658778,361.71,361.82,360.26,361.16,106503.0941
2015-07-22 12:50:00,361.27,362.54,361.06,361.81,48449.6797307567,361.27,362.54,361.06,361.81,48449.6797
2015-07-22 12:55:00,361.55,362.14,361.49,362.14,16547.60612311367,361.55,362.14,361.49,362.14,16547.6061
2015-07-22 13:00:00,362.07,363.17,362.07,362.91,36708.283573987625,362.07,363.17,362.07,362.91,36708.2836
2015-07-22 13:05:00,363.23,363.83,363.08,363.82,22887.851481923783,363.23,363.83,363.08,363.82,22887.8515
2015-07-22 13:10:00,363.69,363.83,363.43,363.56,29143.415481489523,363.69,363.83,363.43,363.56,29143.4155
2015-07-22 13:15:00,363.69,363.97,363.27,363.88,16237.107805884269,363.69,363.97,363.27,363.88,16237.1078
2015-07-22 13:20:00,363.88,364.07,363.41,363.94,8830.745847356422,363.88,364.07,363.41,363.94,8830.7458
2015-07-22 13:25:00,363.84,363.93,363.67,363.77,9321.463467593096,363.84,363.93,363.67,363.77,9321.4635
2015-07-22 13:30:00,363.83,363.96,363.53,363.77,11198.566930843555,363.83,363.96,363.53,363.77,11198.5669
2015-07-22 13:35:00,363.74,364.06,363.63,363.95,14477.25545543372,363.74,364.06,363.63,363.95,14477.2555
2015-07-22 13:40:00,364.0,364.06,363.57,363.57,15857.127347736405,364.0,364.06,363.57,363.57,15857.1273
2015-07-22 13:45:00,363.61,363.79,363.51,363.68,8289.002279882749,363.61,363.79,363.51,363.68,8289.0023
2015-07-22 13:50:00,363.7,363.83,363.51,363.62,10019.54185213332,363.7,363.83,363.51,363.62,10019.5419
2015-07-22 13:55:00,363.72,364.06,363.58,363.82,16308.76126370644,363.72,364.06,363.58,363.82,16308.7613
2015-07-22 14:00:00,363.86,364.3,363.74,364.2,33856.25882097492,363.86,364.3,363.74,364.2,33856.2588
2015-07-22 14:05:00,364.32,364.45,363.67,363.78,19202.04103788948,364.32,364.45,363.67,363.78,19202.041
2015-07-22 14:10:00,363.84,364.02,362.91,363.11,18503.962653349256,363.84,364.02,362.91,363.11,18503.9627
2015-07-22 14:15:00,363.09,363.19,362.84,363.08,8642.926935186191,363.09,363.19,362.84,363.08,8642.9269
2015-07-22 14:20:00,363.17,363.57,362.69,363.03,21788.07947019868,363.17,363.57,362.69,363.03,21788.0795
2015-07-22 14:25:00,363.06,363.06,362.23,362.61,13075.67039409402,363.06,363.06,362.23,362.61,13075.6704
2015-07-22 14:30:00,362.7,362.7,361.74,362.47,30241.01617631093,362.7,362.7,361.74,362.47,30241.0162
2015-07-22 14:35:00,362.62,362.72,362.07,362.45,16442.297253284116,362.62,362.72,362.07,362.45,16442.2973
2015-07-22 14:40:00,362.45,362.68,362.0,362.31,19921.83259146673,362.45,362.68,362.0,362.31,19921.8326
2015-07-22 14:45:00,362.22,362.42,362.01,362.16,28058.842688090328,362.22,362.42,362.01,362.16,28058.8427
2015-07-22 14:50:00,362.14,362.26,361.78,362.01,18083.8128324829,362.14,362.26,361.78,362.01,18083.8128
2015-07-22 14:55:00,362.19,362.76,361.93,362.58,27636.52155032027,362.19,362.76,361.93,362.58,27636.5216
2015-07-22 15:00:00,362.67,363.12,362.59,362.89,24240.5819129302,362.67,363.12,362.59,362.89,24240.5819
2015-07-22 15:05:00,362.89,363.14,362.37,362.37,23632.613179893608,362.89,363.14,362.37,362.37,23632.6132
2015-07-22 15:10:00,362.46,362.46,360.96,361.42,23252.63272174574,362.46,362.46,360.96,361.42,23252.6327
2015-07-22 15:15:00,361.16,361.4,360.39,360.53,24196.0699164043,361.16,361.4,360.39,360.53,24196.0699
2015-07-22 15:20:00,360.54,360.83,359.92,360.52,60300.72739116274,360.54,360.83,359.92,360.52,60300.7274
2015-07-22 15:25:00,360.68,360.78,359.87,359.87,33602.21474324178,360.68,360.78,359.87,359.87,33602.2147
2015-07-22 15:30:00,359.87,362.1,359.87,361.92,53196.17848224949,359.87,362.1,359.87,361.92,53196.1785
2015-07-22 15:35:00,361.95,362.72,361.83,362.36,68941.48300944523,361.95,362.72,361.83,362.36,68941.483
2015-07-22 15:40:00,362.49,362.64,361.67,361.87,79742.6989469113,362.49,362.64,361.67,361.87,79742.6989
2015-07-22 15:45:00,361.76,361.93,360.57,360.57,59888.177179459344,361.76,361.93,360.57,360.57,59888.1772
2015-07-22 15:50:00,360.62,361.04,360.62,360.97,65793.07349907719,360.62,361.04,360.62,360.97,65793.0735
2015-07-22 15:55:00,360.97,361.18,360.76,360.82,97728.8025187276,360.97,361.18,360.76,360.82,97728.8025
2015-07-23 09:30:00,363.07,363.07,360.74,360.74,61615.45977635437,363.07,363.07,360.74,360.74,61615.4598
2015-07-23 09:35:00,361.16,362.32,360.5,361.31,25215.503202692435,361.16,362.32,360.5,361.31,25215.5032
2015-07-23 09:40:00,360.64,361.77,360.33,360.9,16658.343285202474,360.64,361.77,360.33,360.9,16658.3433
2015-07-23 09:45:00,361.03,361.44,360.63,361.44,13571.816306589948,361.03,361.44,360.63,361.44,13571.8163
2015-07-23 09:50:00,361.27,362.1,361.16,361.9,27409.6189338834,361.27,362.1,361.16,361.9,27409.6189
2015-07-23 09:55:00,361.68,362.12,361.38,361.66,12295.081967213117,361.68,362.12,361.38,361.66,12295.082
2015-07-23 10:00:00,361.77,362.68,361.67,362.1,13835.631310389752,361.77,362.68,361.67,362.1,13835.6313
2015-07-23 10:05:00,361.78,362.73,361.77,362.23,33138.63858430138,361.78,362.73,361.77,362.23,33138.6386
2015-07-23 10:10:00,362.41,362.89,362.0,362.77,76433.61198566931,362.41,362.89,362.0,362.77,76433.612
2015-07-23 10:15:00,362.9,363.83,362.66,363.3,22394.96254478341,362.9,363.83,362.66,363.3,22394.9625
2015-07-23 10:20:00,363.25,363.78,363.01,363.49,19079.36163283031,363.25,363.78,363.01,363.49,19079.3616
2015-07-23 10:25:00,363.69,364.29,363.54,364.12,27126.26207795028,363.69,364.29,363.54,364.12,27126.2621
2015-07-23 10:30:00,364.12,364.76,364.06,364.71,38167.40853327543,364.12,364.76,364.06,364.71,38167.4085
2015-07-23 10:35:00,364.62,364.97,364.42,364.6,32620.77950276843,364.62,364.97,364.42,364.6,32620.7795
2015-07-23 10:40:00,364.59,364.76,364.08,364.1,14623.819346433613,364.59,364.76,364.08,364.1,14623.8193
2015-07-23 10:45:00,364.11,364.3,363.27,363.44,16534.578221691456,364.11,364.3,363.27,363.44,16534.5782
2015-07-23 10:50:00,363.47,363.88,363.29,363.65,24662.90305070025,363.47,363.88,363.29,363.65,24662.9031
2015-07-23 10:55:00,363.8,363.86,362.79,362.83,21500.37998045815,363.8,363.86,362.79,362.83,21500.38
2015-07-23 11:00:00,362.91,363.08,362.51,362.73,26014.547823254805,362.91,363.08,362.51,362.73,26014.5478
2015-07-23 11:05:00,362.72,362.91,362.66,362.69,13693.410053197264,362.72,362.91,362.66,362.69,13693.4101
2015-07-23 11:10:00,362.45,362.81,362.06,362.13,17469.330148735207,362.45,362.81,362.06,362.13,17469.3301
2015-07-23 11:15:00,362.12,362.36,361.35,361.51,10778.4171099772,362.12,362.36,361.35,361.51,10778.4171
2015-07-23 11:20:00,361.37,362.38,361.35,361.72,28880.68613614157,361.37,362.38,361.35,361.72,28880.6861
2015-07-23 11:25:00,361.72,361.83,361.27,361.35,17299.967430246445,361.72,361.83,361.27,361.35,17299.9674
2015-07-23 11:30:00,361.27,361.35,360.44,360.64,34979.91531864076,361.27,361.35,360.44,360.64,34979.9153
2015-07-23 11:35:00,360.54,360.68,360.15,360.39,21453.696667028555,360.54,360.68,360.15,360.39,21453.6967
2015-07-23 11:40:00,360.44,360.44,359.7,359.88,19180.32786885246,360.44,360.44,359.7,359.88,19180.3279
2015-07-23 11:45:00,359.95,359.98,359.28,359.32,29489.74052763001,359.95,359.98,359.28,359.32,29489.7405
2015-07-23 11:50:00,359.28,359.69,359.22,359.69,40398.43665182934,359.28,359.69,359.22,359.69,40398.4367
2015-07-23 11:55:00,359.79,360.03,359.44,359.79,6585.604168928456,359.79,360.03,359.44,359.79,6585.6042
2015-07-23 12:00:00,359.67,359.92,359.25,359.35,15499.945717077408,359.67,359.92,359.25,359.35,15499.9457
2015-07-23 12:05:00,359.35,359.55,359.22,359.51,41629.57333622842,359.35,359.55,359.22,359.51,41629.5733
2015-07-23 12:10:00,359.43,359.44,359.01,359.44,28827.48887200087,359.43,359.44,359.01,359.44,28827.4889
2015-07-23 12:15:00,359.33,359.57,359.05,359.2,11671.914015850614,359.33,359.57,359.05,359.2,11671.914
2015-07-23 12:20:00,359.1,359.72,358.75,359.35,20666.594289436543,359.1,359.72,358.75,359.35,20666.5943
2015-07-23 12:25:00,359.19,359.45,358.66,359.4,14426.229508196722,359.19,359.45,358.66,359.4,14426.2295
2015-07-23 12:30:00,359.33,359.52,359.1,359.14,15660.623167951364,359.33,359.52,359.1,359.14,15660.6232
2015-07-23 12:35:00,359.2,359.6,359.2,359.38,12376.506351101943,359.2,359.6,359.2,359.38,12376.5064
2015-07-23 12:40:00,359.57,359.58,359.07,359.07,8034.958202149604,359.57,359.58,359.07,359.07,8034.9582
2015-07-23 12:45:00,359.07,359.46,358.92,359.18,19651.50363695581,359.07,359.46,358.92,359.18,19651.5036
2015-07-23 12:50:00,359.35,359.59,359.25,359.43,14909.347519270435,359.35,359.59,359.25,359.43,14909.3475
2015-07-23 12:55:00,359.43,359.59,359.07,359.2,7723.374226468353,359.43,359.59,359.07,359.2,7723.3742
2015-07-23 13:00:00,359.04,359.36,358.99,359.08,12829.225925523831,359.04,359.36,358.99,359.08,12829.2259
2015-07-23 13:05:00,359.14,359.3,358.98,359.11,17675.605254586906,359.14,359.3,358.98,359.11,17675.6053
2015-07-23 13:10:00,359.22,359.31,359.03,359.22,17153.403539246552,359.22,359.31,359.03,359.22,17153.4035
2015-07-23 13:15:00,359.22,359.42,358.97,359.23,12723.91705569428,359.22,359.42,358.97,359.23,12723.9171
2015-07-23 13:20:00,359.23,359.3,358.15,358.65,24003.908370426663,359.23,359.3,358.15,358.65,24003.9084
2015-07-23 13:25:00,358.76,358.9,358.38,358.38,18679.839322549127,358.76,358.9,358.38,358.38,18679.8393
2015-07-23 13:30:00,358.37,358.62,358.32,358.39,14634.675930952122,358.37,358.62,358.32,358.39,14634.6759
2015-07-23 13:35:00,358.47,358.54,358.04,358.26,25838.671154054937,358.47,358.54,358.04,358.26,25838.6712
2015-07-23 13:40:00,358.39,358.54,358.19,358.31,11459.124959287808,358.39,358.54,358.19,358.31,11459.125
2015-07-23 13:45:00,358.44,358.77,358.11,358.77,19042.44924546738,358.44,358.77,358.11,358.77,19042.4492
2015-07-23 13:50:00,358.65,358.87,358.29,358.61,19092.389534252525,358.65,358.87,358.29,358.61,19092.3895
2015-07-23 13:55:00,358.73,359.2,358.35,358.35,17321.680599283467,358.73,359.2,358.35,358.35,17321.6806
2015-07-23 14:00:00,358.55,358.55,357.94,358.05,25078.7102377592,358.55,358.55,357.94,358.05,25078.7102
2015-07-23 14:05:00,358.1,358.31,357.85,358.3,25774.617305395725,358.1,358.31,357.85,358.3,25774.6173
2015-07-23 14:10:00,358.24,358.24,357.5,357.5,11273.47736402128,358.24,358.24,357.5,357.5,11273.4774
2015-07-23 14:15:00,357.52,358.11,357.41,358.11,33965.91032461188,357.52,358.11,357.41,358.11,33965.9103
2015-07-23 14:20:00,358.19,358.31,357.96,358.11,8924.112474215612,358.19,358.31,357.96,358.11,8924.1125
2015-07-23 14:25:00,358.21,358.21,357.41,357.63,50955.37943762892,358.21,358.21,357.41,357.63,50955.3794
2015-07-23 14:30:00,357.57,357.69,357.41,357.62,51326.67462816199,357.57,357.69,357.41,357.62,51326.6746
2015-07-23 14:35:00,357.62,358.1,357.41,358.1,28021.930300727392,357.62,358.1,357.41,358.1,28021.9303
2015-07-23 14:40:00,358.1,358.38,358.1,358.23,16306.589946802736,358.1,358.38,358.1,358.23,16306.5899
2015-07-23 14:45:00,358.23,358.25,357.47,357.57,10258.38671154055,358.23,358.25,357.47,357.57,10258.3867
2015-07-23 14:50:00,357.57,357.69,357.11,357.39,34510.9108674411,357.57,357.69,357.11,357.39,34510.9109
2015-07-23 14:55:00,357.59,357.95,357.43,357.6,15033.112582781458,357.59,357.95,357.43,357.6,15033.1126
2015-07-23 15:00:00,357.59,357.74,357.03,357.03,28875.257843882315,357.59,357.74,357.03,357.03,28875.2578
2015-07-23 15:05:00,357.02,357.26,356.28,356.28,26877.646292476387,357.02,357.26,356.28,356.28,26877.6463
2015-07-23 15:10:00,356.29,356.56,355.4,355.5,65308.86982955162,356.29,356.56,355.4,355.5,65308.8698
2015-07-23 15:15:00,355.53,355.54,355.19,355.31,54685.70187818912,355.53,355.54,355.19,355.31,54685.7019
2015-07-23 15:20:00,355.35,355.54,355.09,355.43,50310.4983172294,355.35,355.54,355.09,355.43,50310.4983
2015-07-23 15:25:00,355.45,355.54,355.17,355.35,57309.73835631311,355.45,355.54,355.17,355.35,57309.7384
2015-07-23 15:30:00,355.35,355.35,354.53,355.0,70639.45282814027,355.35,355.35,354.53,355.0,70639.4528
2015-07-23 15:35:00,354.92,356.29,354.85,356.11,50594.94083161437,354.92,356.29,354.85,356.11,50594.9408
2015-07-23 15:40:00,355.97,356.23,354.95,355.08,51354.90174791011,355.97,356.23,354.95,355.08,51354.9017
2015-07-23 15:45:00,354.97,355.04,354.64,354.84,51196.39561393986,354.97,355.04,354.64,354.84,51196.3956
2015-07-23 15:50:00,354.88,354.97,354.37,354.5,111345.13082184346,354.88,354.97,354.37,354.5,111345.1308
2015-07-23 15:55:00,354.51,354.64,354.17,354.62,100309.41265877755,354.51,354.64,354.17,354.62,100309.4127
2015-07-24 09:30:00,301.2,301.2,290.16,295.59,1145306.698512648,301.2,301.2,290.16,295.59,1145306.6985
2015-07-24 09:35:00,295.54,295.71,291.56,294.58,527601.7804798611,295.54,295.71,291.56,294.58,527601.7805
2015-07-24 09:40:00,294.53,299.36,294.29,296.59,506634.4587992618,294.53,299.36,294.29,296.59,506634.4588
2015-07-24 09:45:00,297.08,298.44,293.47,294.6,334049.50602540444,297.08,298.44,293.47,294.6,334049.506
2015-07-24 09:50:00,294.81,297.63,294.35,296.89,275528.17283682554,294.81,297.63,294.35,296.89,275528.1728
2015-07-24 09:55:00,296.88,296.98,294.02,294.43,222326.5660623168,296.88,296.98,294.02,294.43,222326.5661
2015-07-24 10:00:00,294.52,296.65,294.35,296.32,226075.3446965585,294.52,296.65,294.35,296.32,226075.3447
2015-07-24 10:05:00,296.32,300.69,296.26,299.62,431235.4793182065,296.32,300.69,296.26,299.62,431235.4793
2015-07-24 10:10:00,299.64,300.55,297.57,297.57,237983.93225491265,299.64,300.55,297.57,297.57,237983.9323
2015-07-24 10:15:00,298.18,298.18,294.95,295.07,275621.5394636847,298.18,298.18,294.95,295.07,275621.5395
2015-07-24 10:20:00,295.11,296.35,295.11,295.53,124743.24177613723,295.11,296.35,295.11,295.53,124743.2418
2015-07-24 10:25:00,295.53,296.2,294.29,295.2,163052.87156660514,295.53,296.2,294.29,295.2,163052.8716
2015-07-24 10:30:00,295.13,295.63,294.32,295.42,150587.34122245142,295.13,295.63,294.32,295.42,150587.3412
2015-07-24 10:35:00,295.3,296.92,294.92,295.6,173685.81044403432,295.3,296.92,294.92,295.6,173685.8104
2015-07-24 10:40:00,295.62,295.69,294.23,294.88,222492.67180545,295.62,295.69,294.23,294.88,222492.6718
2015-07-24 10:45:00,294.75,297.52,294.48,296.7,196740.85332754315,294.75,297.52,294.48,296.7,196740.8533
2015-07-24 10:50:00,296.69,296.69,294.43,294.77,174398.0023884486,296.69,296.69,294.43,294.77,174398.0024
2015-07-24 10:55:00,294.79,295.38,293.66,294.37,211230.05102594724,294.79,295.38,293.66,294.37,211230.051
2015-07-24 11:00:00,294.44,294.69,293.32,293.85,149482.14091846705,294.44,294.69,293.32,293.85,149482.1409
2015-07-24 11:05:00,293.84,294.97,293.41,294.38,149082.61860818588,293.84,294.97,293.41,294.38,149082.6186
2015-07-24 11:10:00,294.51,294.9,292.33,292.44,141741.39615676907,294.51,294.9,292.33,292.44,141741.3962
2015-07-24 11:15:00,292.51,292.56,291.07,291.27,238343.2852024753,292.51,292.56,291.07,291.27,238343.2852
2015-07-24 11:20:00,291.49,294.1,291.37,293.6,109882.7488872001,291.49,294.1,291.37,293.6,109882.7489
2015-07-24 11:25:00,293.68,293.83,292.38,292.61,82440.56019976115,293.68,293.83,292.38,292.61,82440.5602
2015-07-24 11:30:00,292.59,292.9,291.65,291.67,107470.41580718706,292.59,292.9,291.65,291.67,107470.4158
2015-07-24 11:35:00,291.65,291.65,290.24,290.71,129475.62696775596,291.65,291.65,290.24,290.71,129475.627
2015-07-24 11:40:00,290.71,290.74,288.98,289.09,189787.2109434372,290.71,290.74,288.98,289.09,189787.2109
2015-07-24 11:45:00,289.15,289.23,287.84,289.02,149946.8027358593,289.15,289.23,287.84,289.02,149946.8027
2015-07-24 11:50:00,289.05,290.25,288.96,289.55,166497.66583432854,289.05,290.25,288.96,289.55,166497.6658
2015-07-24 11:55:00,289.55,291.36,289.44,291.29,405813.7010096624,289.55,291.36,289.44,291.29,405813.701
2015-07-24 12:00:00,291.44,292.32,289.67,289.84,133006.18825317555,291.44,292.32,289.67,289.84,133006.1883
2015-07-24 12:05:00,289.8,289.97,287.48,288.12,140400.60796873303,289.8,289.97,287.48,288.12,140400.608
2015-07-24 12:10:00,287.94,289.81,287.2,289.81,166053.63152752144,287.94,289.81,287.2,289.81,166053.6315
2015-07-24 12:15:00,289.69,290.51,289.08,290.06,142045.38052328737,289.69,290.51,289.08,290.06,142045.3805
2015-07-24 12:20:00,290.04,291.07,289.23,290.11,72215.82890022799,290.04,291.07,289.23,290.11,72215.8289
2015-07-24 12:25:00,290.04,290.14,288.04,288.21,72709.80349582022,290.04,290.14,288.04,288.21,72709.8035
2015-07-24 12:30:00,288.24,288.31,286.92,287.15,105859.29866464013,288.24,288.31,286.92,287.15,105859.2987
2015-07-24 12:35:00,287.15,287.63,286.46,287.13,113785.6910216046,287.15,287.63,286.46,287.13,113785.691
2015-07-24 12:40:00,287.13,287.32,286.19,286.41,122935.62045380524,287.13,287.32,286.19,286.41,122935.6205
2015-07-24 12:45:00,286.37,287.67,285.98,287.52,141762.02366735425,286.37,287.67,285.98,287.52,141762.0237
2015-07-24 12:50:00,287.64,287.83,285.71,285.75,82442.73151666486,287.64,287.83,285.71,285.75,82442.7315
2015-07-24 12:55:00,285.86,285.87,284.93,285.19,143243.94745413095,285.86,285.87,284.93,285.19,143243.9475
2015-07-24 13:00:00,285.04,285.07,283.23,284.27,177229.39963087614,285.04,285.07,283.23,284.27,177229.3996
2015-07-24 13:05:00,284.34,284.47,282.92,282.99,80485.28932797741,284.34,284.47,282.92,282.99,80485.2893
2015-07-24 13:10:00,283.05,283.16,280.6,280.74,127139.2899793725,283.05,283.16,280.6,280.74,127139.29
2015-07-24 13:15:00,280.75,283.15,280.23,282.58,204567.36510693736,280.75,283.15,280.23,282.58,204567.3651
2015-07-24 13:20:00,282.67,284.12,282.49,283.9,202110.52003039845,282.67,284.12,282.49,283.9,202110.52
2015-07-24 13:25:00,283.93,283.96,280.94,281.42,163648.89805667137,283.93,283.96,280.94,281.42,163648.8981
2015-07-24 13:30:00,281.41,282.33,281.27,281.68,117706.00369123874,281.41,282.33,281.27,281.68,117706.0037
2015-07-24 13:35:00,281.84,284.24,280.91,284.15,217119.7481272392,281.84,284.24,280.91,284.15,217119.7481
2015-07-24 13:40:00,284.12,284.15,281.54,282.06,84801.8673325372,284.12,284.15,281.54,282.06,84801.8673
2015-07-24 13:45:00,281.85,284.62,281.63,283.78,116354.3589186842,281.85,284.62,281.63,283.78,116354.3589
2015-07-24 13:50:00,284.12,286.39,283.64,285.04,130972.74997285854,284.12,286.39,283.64,285.04,130972.75
2015-07-24 13:55:00,285.17,288.71,285.17,286.77,157192.4872435132,285.17,288.71,285.17,286.77,157192.4872
2015-07-24 14:00:00,287.11,287.66,284.34,284.68,103477.3640212789,287.11,287.66,284.34,284.68,103477.364
2015-07-24 14:05:00,284.45,284.72,282.78,283.31,125245.90163934429,284.45,284.72,282.78,283.31,125245.9016
2015-07-24 14:10:00,283.02,283.74,282.08,282.09,103689.06741938986,283.02,283.74,282.08,282.09,103689.0674
2015-07-24 14:15:00,282.17,283.76,282.16,283.34,171109.5429377918,282.17,283.76,282.16,283.34,171109.5429
2015-07-24 14:20:00,283.26,283.26,280.95,281.87,110533.05829985888,283.26,283.26,280.95,281.87,110533.0583
2015-07-24 14:25:00,281.76,282.91,281.71,282.69,63473.02138747151,281.76,282.91,281.71,282.69,63473.0214
2015-07-24 14:30:00,282.65,283.27,282.05,282.64,106650.74367603952,282.65,283.27,282.05,282.64,106650.7437
2015-07-24 14:35:00,282.61,282.87,282.09,282.61,44940.83161437412,282.61,282.87,282.09,282.61,44940.8316
2015-07-24 14:40:00,282.58,282.61,281.4,281.4,106678.97079578764,282.58,282.61,281.4,281.4,106678.9708
2015-07-24 14:45:00,281.58,281.62,280.23,280.23,96703.94094018024,281.58,281.62,280.23,280.23,96703.9409
2015-07-24 14:50:00,280.35,280.47,278.74,280.25,125609.59722071436,280.35,280.47,278.74,280.25,125609.5972
2015-07-24 14:55:00,280.05,280.45,279.27,279.9,77495.38595157964,280.05,280.45,279.27,279.9,77495.386
2015-07-24 15:00:00,279.94,280.31,279.09,280.01,127310.82401476496,279.94,280.31,279.09,280.01,127310.824
2015-07-24 15:05:00,279.96,280.44,278.63,279.29,104460.97057865596,279.96,280.44,278.63,279.29,104460.9706
2015-07-24 15:10:00,279.19,280.84,278.67,280.2,127639.77852567582,279.19,280.84,278.67,280.2,127639.7785
2015-07-24 15:15:00,280.15,280.2,278.66,279.02,127496.47161003148,280.15,280.2,278.66,279.02,127496.4716
2015-07-24 15:20:00,278.95,279.07,277.85,278.66,107616.97969818696,278.95,279.07,277.85,278.66,107616.9797
2015-07-24 15:25:00,278.66,279.09,277.49,277.92,96306.58994680272,278.66,279.09,277.49,277.92,96306.5899
2015-07-24 15:30:00,277.91,279.33,277.91,278.93,221260.44946259903,277.91,279.33,277.91,278.93,221260.4495
2015-07-24 15:35:00,278.93,280.15,278.69,278.9,149615.67690804473,278.93,280.15,278.69,278.9,149615.6769
2015-07-24 15:40:00,278.91,279.16,278.26,278.84,181661.0574313321,278.91,279.16,278.26,278.84,181661.0574
2015-07-24 15:45:00,278.84,279.66,278.33,278.74,193732.4937574639,278.84,279.66,278.33,278.74,193732.4938
2015-07-24 15:50:00,278.8,280.01,277.82,278.12,361315.8180436435,278.8,280.01,277.82,278.12,361315.818
2015-07-24 15:55:00,278.12,278.17,276.11,276.36,711700.1411355988,278.12,278.17,276.11,276.36,711700.1411
2015-07-27 09:30:00,281.3,286.46,280.47,285.08,543489.3062642493,281.3,286.46,280.47,285.08,543489.3063
2015-07-27 09:35:00,285.09,286.34,284.94,286.34,311577.4617305396,285.09,286.34,284.94,286.34,311577.4617
2015-07-27 09:40:00,286.35,291.39,286.3,290.32,369051.1345130822,286.35,291.39,286.3,290.32,369051.1345
2015-07-27 09:45:00,290.33,294.66,289.96,294.15,436353.2732602324,290.33,294.66,289.96,294.15,436353.2733
2015-07-27 09:50:00,294.16,299.27,293.42,299.12,626117.6853761807,294.16,299.27,293.42,299.12,626117.6854
2015-07-27 09:55:00,299.12,299.36,294.85,295.45,388113.1256106829,299.12,299.36,294.85,295.45,388113.1256
2015-07-27 10:00:00,295.42,295.82,294.14,294.29,315280.64270980353,295.42,295.82,294.14,294.29,315280.6427
2015-07-27 10:05:00,294.31,294.75,291.26,291.36,213725.9798067528,294.31,294.75,291.26,291.36,213725.9798
2015-07-27 10:10:00,291.3,291.4,289.77,290.71,268510.4766040604,291.3,291.4,289.77,290.71,268510.4766
2015-07-27 10:15:00,290.71,290.78,288.86,288.89,297787.4280751276,290.71,290.78,288.86,288.89,297787.4281
2015-07-27 10:20:00,288.91,288.94,286.19,286.6,227029.6384757356,288.91,288.94,286.19,286.6,227029.6385
2015-07-27 10:25:00,286.46,287.79,286.31,287.53,151816.30658994682,286.46,287.79,286.31,287.53,151816.3066
2015-07-27 10:30:00,287.6,290.13,285.85,290.13,202386.2772771686,287.6,290.13,285.85,290.13,202386.2773
2015-07-27 10:35:00,290.12,290.72,289.25,289.85,137002.49701443926,290.12,290.72,289.25,289.85,137002.497
2015-07-27 10:40:00,289.82,289.88,288.31,289.0,142823.7976332646,289.82,289.88,288.31,289.0,142823.7976
2015-07-27 10:45:00,288.76,289.28,288.36,288.8,77467.1588318315,288.76,289.28,288.36,288.8,77467.1588
2015-07-27 10:50:00,288.8,288.97,287.38,287.9,79306.26424926719,288.8,288.97,287.38,287.9,79306.2642
2015-07-27 10:55:00,287.9,289.13,287.15,288.67,110819.67213114754,287.9,289.13,287.15,288.67,110819.6721
2015-07-27 11:00:00,289.09,289.13,287.74,288.27,74914.77581152969,289.09,289.13,287.74,288.27,74914.7758
2015-07-27 11:05:00,288.42,288.96,287.49,287.63,51968.29877320595,288.42,288.96,287.49,287.63,51968.2988
2015-07-27 11:10:00,287.63,287.68,284.91,285.37,107594.18087069808,287.63,287.68,284.91,285.37,107594.1809
2015-07-27 11:15:00,284.86,286.45,284.81,284.94,84938.66029747041,284.86,286.45,284.81,284.94,84938.6603
2015-07-27 11:20:00,284.9,286.76,284.62,286.76,157280.42557811312,284.9,286.76,284.62,286.76,157280.4256
2015-07-27 11:25:00,286.73,286.84,285.53,285.53,55742.0475518402,286.73,286.84,285.53,285.53,55742.0476
2015-07-27 11:30:00,285.53,286.06,284.99,285.23,56676.79947888394,285.53,286.06,284.99,285.23,56676.7995
2015-07-27 11:35:00,285.16,285.42,284.09,284.56,73237.43350341983,285.16,285.42,284.09,284.56,73237.4335
2015-07-27 11:40:00,284.37,284.69,282.88,282.88,65669.30843556617,284.37,284.69,282.88,282.88,65669.3084
2015-07-27 11:45:00,282.88,283.04,280.94,281.21,180176.9623276517,282.88,283.04,280.94,281.21,180176.9623
2015-07-27 11:50:00,281.07,281.95,280.77,281.65,131539.4636847248,281.07,281.95,280.77,281.65,131539.4637
2015-07-27 11:55:00,281.48,282.89,281.48,282.71,120396.26533492564,281.48,282.89,281.48,282.71,120396.2653
2015-07-27 12:00:00,282.69,282.89,280.7,280.71,78607.1002062751,282.69,282.89,280.7,280.71,78607.1002
2015-07-27 12:05:00,280.59,281.26,280.01,280.47,71786.99381174683,280.59,281.26,280.01,280.47,71786.9938
2015-07-27 12:10:00,280.17,280.87,279.79,280.55,84222.12571924872,280.17,280.87,279.79,280.55,84222.1257
2015-07-27 12:15:00,280.51,281.22,280.27,281.2,122792.3135381609,280.51,281.22,280.27,281.2,122792.3135
2015-07-27 12:20:00,281.16,283.14,280.61,282.18,151146.4553251547,281.16,283.14,280.61,282.18,151146.4553
2015-07-27 12:25:00,282.13,282.78,281.23,281.47,48518.07621322332,282.13,282.78,281.23,281.47,48518.0762
2015-07-27 12:30:00,281.58,281.88,281.21,281.43,46287.048094669415,281.58,281.88,281.21,281.43,46287.0481
2015-07-27 12:35:00,281.53,283.63,281.47,283.47,95824.55759418088,281.53,283.63,281.47,283.47,95824.5576
2015-07-27 12:40:00,283.63,285.17,283.48,284.61,113519.7047009011,283.63,285.17,283.48,284.61,113519.7047
2015-07-27 12:45:00,284.7,284.7,282.96,283.23,48157.63760720877,284.7,284.7,282.96,283.23,48157.6376
2015-07-27 12:50:00,283.04,283.07,281.63,281.77,77142.54695472805,283.04,283.07,281.63,281.77,77142.547
2015-07-27 12:55:00,281.71,283.41,281.71,283.12,59841.49386602975,281.71,283.41,281.71,283.12,59841.4939
2015-07-27 13:00:00,283.35,284.15,282.34,283.45,50944.522853110415,283.35,284.15,282.34,283.45,50944.5229
2015-07-27 13:05:00,283.45,283.95,282.78,282.93,58523.504505482575,283.45,283.95,282.78,282.93,58523.5045
2015-07-27 13:10:00,282.95,283.0,282.16,282.73,42710.88915427207,282.95,283.0,282.16,282.73,42710.8892
2015-07-27 13:15:00,282.77,283.09,282.34,282.48,41935.72901965042,282.77,283.09,282.34,282.48,41935.729
2015-07-27 13:20:00,282.41,282.64,281.76,282.64,46664.85723591359,282.41,282.64,281.76,282.64,46664.8572
2015-07-27 13:25:00,282.62,283.7,282.32,283.5,45410.921724025626,282.62,283.7,282.32,283.5,45410.9217
2015-07-27 13:30:00,283.51,284.07,282.58,282.67,46105.74313321029,283.51,284.07,282.58,282.67,46105.7431
2015-07-27 13:35:00,282.65,282.88,281.76,282.88,72810.76973184236,282.65,282.88,281.76,282.88,72810.7697
2015-07-27 13:40:00,282.93,283.98,282.57,282.73,48143.52404733471,282.93,283.98,282.57,282.73,48143.524
2015-07-27 13:45:00,282.93,282.93,281.99,282.19,78206.49223754207,282.93,282.93,281.99,282.19,78206.4922
2015-07-27 13:50:00,282.16,282.92,282.12,282.92,37682.11920529801,282.16,282.92,282.12,282.92,37682.1192
2015-07-27 13:55:00,282.9,282.92,281.99,282.55,64962.54478341114,282.9,282.92,281.99,282.55,64962.5448
2015-07-27 14:00:00,282.46,282.61,281.57,281.89,45945.06568233634,282.46,282.61,281.57,281.89,45945.0657
2015-07-27 14:05:00,281.76,281.95,280.96,281.01,40145.47823254804,281.76,281.95,280.96,281.01,40145.4782
2015-07-27 14:10:00,280.95,281.88,280.82,281.48,85523.83020301814,280.95,281.88,280.82,281.48,85523.8302
2015-07-27 14:15:00,281.35,282.32,281.29,282.29,50957.55075453263,281.35,282.32,281.29,282.29,50957.5508
2015-07-27 14:20:00,282.14,282.21,281.3,281.76,63160.3517533384,282.14,282.21,281.3,281.76,63160.3518
2015-07-27 14:25:00,281.56,282.55,281.38,282.49,23489.30626424927,281.56,282.55,281.38,282.49,23489.3063
2015-07-27 14:30:00,282.42,282.7,281.92,282.1,52456.84507653892,282.42,282.7,281.92,282.1,52456.8451
2015-07-27 14:35:00,282.04,283.11,281.82,282.81,54763.8692867224,282.04,283.11,281.82,282.81,54763.8693
2015-07-27 14:40:00,282.81,283.68,282.81,283.02,52018.2390619911,282.81,283.68,282.81,283.02,52018.2391
2015-07-27 14:45:00,283.08,283.26,282.55,282.67,40503.745521658886,283.08,283.26,282.55,282.67,40503.7455
2015-07-27 14:50:00,282.61,282.84,282.17,282.17,51211.59483226577,282.61,282.84,282.17,282.17,51211.5948
2015-07-27 14:55:00,282.15,282.57,281.88,282.12,40271.41461296276,282.15,282.57,281.88,282.12,40271.4146
2015-07-27 15:00:00,282.11,282.65,282.0,282.16,56811.42112691348,282.11,282.65,282.0,282.16,56811.4211
2015-07-27 15:05:00,282.16,282.69,282.08,282.48,42668.54847464988,282.16,282.69,282.08,282.48,42668.5485
2015-07-27 15:10:00,282.57,283.3,282.45,283.24,82733.68798176094,282.57,283.3,282.45,283.24,82733.688
2015-07-27 15:15:00,283.24,284.16,282.91,284.05,48709.1521007491,283.24,284.16,282.91,284.05,48709.1521
2015-07-27 15:20:00,284.04,286.19,283.67,285.68,144400.1737053523,284.04,286.19,283.67,285.68,144400.1737
2015-07-27 15:25:00,285.63,286.0,283.83,284.5,102334.16567147976,285.63,286.0,283.83,284.5,102334.1657
2015-07-27 15:30:00,284.53,285.54,284.5,285.34,83590.27250027141,284.53,285.54,284.5,285.34,83590.2725
2015-07-27 15:35:00,285.3,285.35,284.16,284.17,60732.81945499946,285.3,285.35,284.16,284.17,60732.8195
2015-07-27 15:40:00,284.32,285.26,283.35,283.7,65694.27857995874,284.32,285.26,283.35,283.7,65694.2786
2015-07-27 15:45:00,283.78,285.26,283.39,284.4,98560.41689284552,283.78,285.26,283.39,284.4,98560.4169
2015-07-27 15:50:00,284.44,284.9,284.05,284.46,119407.23048528931,284.44,284.9,284.05,284.46,119407.2305
2015-07-27 15:55:00,284.45,285.31,284.41,285.09,212475.3012702204,284.45,285.31,284.41,285.09,212475.3013
2015-07-28 09:30:00,287.86,289.78,286.69,288.95,158881.77179459343,287.86,289.78,286.69,288.95,158881.7718
2015-07-28 09:35:00,288.97,289.11,286.5,287.15,107963.30474432744,288.97,289.11,286.5,287.15,107963.3047
2015-07-28 09:40:00,287.2,287.25,285.64,285.8,74230.81098686354,287.2,287.25,285.64,285.8,74230.811
2015-07-28 09:45:00,285.96,287.25,285.81,286.24,43125.61068287917,285.96,287.25,285.81,286.24,43125.6107
2015-07-28 09:50:00,286.35,287.97,286.05,287.75,41567.69080447291,286.35,287.97,286.05,287.75,41567.6908
2015-07-28 09:55:00,287.85,287.85,287.07,287.78,43294.97340136793,287.85,287.85,287.07,287.78,43294.9734
2015-07-28 10:00:00,287.71,287.71,285.59,286.02,75433.7205515145,287.71,287.71,285.59,286.02,75433.7206
2015-07-28 10:05:00,286.17,286.31,284.33,284.57,49765.49777440017,286.17,286.31,284.33,284.57,49765.4978
2015-07-28 10:10:00,284.57,286.43,284.39,286.32,45029.8556074259,284.57,286.43,284.39,286.32,45029.8556
2015-07-28 10:15:00,286.03,287.13,286.03,286.2,20297.470415807187,286.03,287.13,286.03,286.2,20297.4704
2015-07-28 10:20:00,286.37,286.46,285.61,285.98,16830.96297904679,286.37,286.46,285.61,285.98,16830.963
2015-07-28 10:25:00,285.92,286.09,285.12,285.45,45325.15470632939,285.92,286.09,285.12,285.45,45325.1547
2015-07-28 10:30:00,285.29,285.98,285.21,285.71,27991.53186407556,285.29,285.98,285.21,285.71,27991.5319
2015-07-28 10:35:00,285.99,286.16,285.36,285.87,33633.69883834546,285.99,286.16,285.36,285.87,33633.6988
2015-07-28 10:40:00,286.08,286.92,285.9,286.27,28561.502551297363,286.08,286.92,285.9,286.27,28561.5026
2015-07-28 10:45:00,286.23,286.8,286.1,286.37,30737.16208880686,286.23,286.8,286.1,286.37,30737.1621
2015-07-28 10:50:00,286.46,286.84,286.19,286.65,27583.32428617957,286.46,286.84,286.19,286.65,27583.3243
2015-07-28 10:55:00,286.7,287.38,286.64,286.9,23571.816306589943,286.7,287.38,286.64,286.9,23571.8163
2015-07-28 11:00:00,286.85,287.11,286.46,286.63,20433.17772228857,286.85,287.11,286.46,286.63,20433.1777
2015-07-28 11:05:00,286.78,286.87,285.67,286.28,31625.23070242102,286.78,286.87,285.67,286.28,31625.2307
2015-07-28 11:10:00,285.93,286.66,285.81,286.64,23377.48344370861,285.93,286.66,285.81,286.64,23377.4834
2015-07-28 11:15:00,286.45,287.79,286.32,287.54,26464.01042232114,286.45,287.79,286.32,287.54,26464.0104
2015-07-28 11:20:00,287.75,287.78,287.12,287.58,21859.732928020847,287.75,287.78,287.12,287.58,21859.7329
2015-07-28 11:25:00,287.49,288.76,287.25,288.56,45980.89241124742,287.49,288.76,287.25,288.56,45980.8924
2015-07-28 11:30:00,288.49,289.5,288.46,288.47,42262.51221365759,288.49,289.5,288.46,288.47,42262.5122
2015-07-28 11:35:00,288.69,288.98,288.48,288.62,22971.44718271632,288.69,288.98,288.48,288.62,22971.4472
2015-07-28 11:40:00,288.7,288.7,287.92,288.05,17868.852459016394,288.7,288.7,287.92,288.05,17868.8525
2015-07-28 11:45:00,287.88,288.87,287.88,288.87,34170.014113559875,287.88,288.87,287.88,288.87,34170.0141
2015-07-28 11:50:00,288.81,289.32,288.69,289.12,23413.31017261969,288.81,289.32,288.69,289.12,23413.3102
2015-07-28 11:55:00,289.05,289.62,289.03,289.1,17392.248398653785,289.05,289.62,289.03,289.1,17392.2484
2015-07-28 12:00:00,289.26,289.41,288.8,289.02,26746.28161980241,289.26,289.41,288.8,289.02,26746.2816
2015-07-28 12:05:00,289.03,289.58,288.9,289.51,14284.008251004234,289.03,289.58,288.9,289.51,14284.0083
2015-07-28 12:10:00,289.45,289.72,289.01,289.65,28034.958202149606,289.45,289.72,289.01,289.65,28034.9582
2015-07-28 12:15:00,289.61,290.75,289.6,289.99,37797.19900119423,289.61,290.75,289.6,289.99,37797.199
2015-07-28 12:20:00,290.04,290.74,290.01,290.51,22062.75105851699,290.04,290.74,290.01,290.51,22062.7511
2015-07-28 12:25:00,290.44,290.52,289.65,289.95,21061.773965910324,290.44,290.52,289.65,289.95,21061.774
2015-07-28 12:30:00,289.97,290.15,289.22,289.23,19846.922158289,289.97,290.15,289.22,289.23,19846.9222
2015-07-28 12:35:00,289.11,289.86,288.96,289.84,26783.194007165348,289.11,289.86,288.96,289.84,26783.194
2015-07-28 12:40:00,289.87,290.33,289.81,289.92,22677.233742264685,289.87,290.33,289.81,289.92,22677.2337
2015-07-28 12:45:00,289.93,289.99,289.59,289.81,17284.76821192053,289.93,289.99,289.59,289.81,17284.7682
2015-07-28 12:50:00,289.95,290.02,289.66,289.72,16017.804798610356,289.95,290.02,289.66,289.72,16017.8048
2015-07-28 12:55:00,289.72,290.05,289.46,289.46,20752.36130713277,289.72,290.05,289.46,289.46,20752.3613
2015-07-28 13:00:00,289.35,289.59,289.28,289.34,13592.443817175115,289.35,289.59,289.28,289.34,13592.4438
2015-07-28 13:05:00,289.34,289.96,289.34,289.96,26535.663880143307,289.34,289.96,289.34,289.96,26535.6639
2015-07-28 13:10:00,289.87,291.33,289.83,291.07,51259.363804147215,289.87,291.33,289.83,291.07,51259.3638
2015-07-28 13:15:00,291.11,291.8,290.86,291.56,29957.65932037781,291.11,291.8,290.86,291.56,29957.6593
2015-07-28 13:20:00,291.65,292.65,291.64,291.88,32162.631636087288,291.65,292.65,291.64,291.88,32162.6316
2015-07-28 13:25:00,291.75,292.54,291.7,292.16,13377.48344370861,291.75,292.54,291.7,292.16,13377.4834
2015-07-28 13:30:00,292.15,292.43,291.33,291.39,17952.448159808926,292.15,292.43,291.33,291.39,17952.4482
2015-07-28 13:35:00,291.44,291.59,290.56,291.08,19029.421344045164,291.44,291.59,290.56,291.08,19029.4213
2015-07-28 13:40:00,291.15,292.11,291.12,292.11,23441.537292367822,291.15,292.11,291.12,292.11,23441.5373
2015-07-28 13:45:00,291.9,292.33,291.8,291.99,27396.59103246119,291.9,292.33,291.8,291.99,27396.591
2015-07-28 13:50:00,292.03,292.77,291.82,292.5,26100.31484095104,292.03,292.77,291.82,292.5,26100.3148
2015-07-28 13:55:00,292.45,292.73,292.4,292.68,17714.688958853545,292.45,292.73,292.4,292.68,17714.689
2015-07-28 14:00:00,292.62,292.67,292.21,292.45,26238.19346433612,292.62,292.67,292.21,292.45,26238.1935
2015-07-28 14:05:00,292.46,292.91,292.46,292.61,27037.23808489849,292.46,292.91,292.46,292.61,27037.2381
2015-07-28 14:10:00,292.66,292.66,292.02,292.57,17817.826511779396,292.66,292.66,292.02,292.57,17817.8265
2015-07-28 14:15:00,292.47,292.68,292.17,292.31,29317.12083378569,292.47,292.68,292.17,292.31,29317.1208
2015-07-28 14:20:00,292.32,292.97,292.07,292.86,41028.11855390295,292.32,292.97,292.07,292.86,41028.1186
2015-07-28 14:25:00,292.87,292.91,292.46,292.65,19976.11551405928,292.87,292.91,292.46,292.65,19976.1155
2015-07-28 14:30:00,292.81,293.01,292.68,292.94,29863.207035066767,292.81,293.01,292.68,292.94,29863.207
2015-07-28 14:35:00,292.92,293.37,292.8,293.37,36253.39268266204,292.92,293.37,292.8,293.37,36253.3927
2015-07-28 14:40:00,293.35,293.8,293.31,293.53,48812.28965367496,293.35,293.8,293.31,293.53,48812.2897
2015-07-28 14:45:00,293.64,294.41,293.54,294.25,41239.821952013895,293.64,294.41,293.54,294.25,41239.822
2015-07-28 14:50:00,294.29,294.5,293.88,294.12,36518.29334491369,294.29,294.5,293.88,294.12,36518.2933
2015-07-28 14:55:00,294.17,294.57,293.89,294.33,30018.456193681468,294.17,294.57,293.89,294.33,30018.4562
2015-07-28 15:00:00,294.52,294.52,293.75,294.06,34442.514384974485,294.52,294.52,293.75,294.06,34442.5144
2015-07-28 15:05:00,294.02,294.18,293.84,293.89,25568.342199544026,294.02,294.18,293.84,293.89,25568.3422
2015-07-28 15:10:00,294.03,294.13,293.17,293.31,31518.83617413962,294.03,294.13,293.17,293.31,31518.8362
2015-07-28 15:15:00,293.14,294.61,293.14,294.48,26877.646292476387,293.14,294.61,293.14,294.48,26877.6463
2015-07-28 15:20:00,294.31,294.37,293.38,293.45,70297.47041580718,294.31,294.37,293.38,293.45,70297.4704
2015-07-28 15:25:00,293.45,293.91,293.21,293.91,40289.87080664424,293.45,293.91,293.21,293.91,40289.8708
2015-07-28 15:30:00,293.72,294.46,293.72,294.27,25632.396048203234,293.72,294.46,293.72,294.27,25632.396
2015-07-28 15:35:00,294.49,295.03,294.26,294.72,60745.84735642167,294.49,295.03,294.26,294.72,60745.8474
2015-07-28 15:40:00,294.75,295.22,294.43,294.99,69483.22657691891,294.75,295.22,294.43,294.99,69483.2266
2015-07-28 15:45:00,295.03,295.07,294.58,294.86,64312.235370752365,295.03,295.07,294.58,294.86,64312.2354
2015-07-28 15:50:00,294.79,294.83,294.12,294.51,156616.0026055803,294.79,294.83,294.12,294.51,156616.0026
2015-07-28 15:55:00,294.5,294.79,294.38,294.55,159432.2006296819,294.5,294.79,294.38,294.55,159432.2006
2015-07-29 09:30:00,295.57,297.52,294.29,294.55,138896.97101291933,295.57,297.52,294.29,294.55,138896.971
2015-07-29 09:35:00,294.55,294.92,293.89,294.6,82062.751058517,294.55,294.92,293.89,294.6,82062.7511
2015-07-29 09:40:00,294.45,294.73,291.53,292.03,78850.28769948974,294.45,294.73,291.53,292.03,78850.2877
2015-07-29 09:45:00,292.03,292.83,291.53,292.77,79870.80664422973,292.03,292.83,291.53,292.77,79870.8066
2015-07-29 09:50:00,292.84,293.08,292.25,292.55,52410.161763109325,292.84,293.08,292.25,292.55,52410.1618
2015-07-29 09:55:00,292.67,293.82,292.5,293.02,30755.61828248833,292.67,293.82,292.5,293.02,30755.6183
2015-07-29 10:00:00,292.93,293.08,291.99,292.33,54639.01856475953,292.93,293.08,291.99,292.33,54639.0186
2015-07-29 10:05:00,292.18,292.26,291.33,291.41,70817.50081424385,292.18,292.26,291.33,291.41,70817.5008
2015-07-29 10:10:00,291.39,291.88,290.74,290.8,55732.276625773535,291.39,291.88,290.74,290.8,55732.2766
2015-07-29 10:15:00,290.91,291.92,290.91,291.62,32605.58028444252,290.91,291.92,290.91,291.62,32605.5803
2015-07-29 10:20:00,291.45,291.66,290.45,290.63,45052.65443491478,291.45,291.66,290.45,290.63,45052.6544
2015-07-29 10:25:00,290.7,290.89,289.33,289.53,39994.571707740746,290.7,290.89,289.33,289.53,39994.5717
2015-07-29 10:30:00,289.44,290.28,288.86,290.23,45584.62707632179,289.44,290.28,288.86,290.23,45584.6271
2015-07-29 10:35:00,290.18,290.77,290.07,290.77,62758.65812615352,290.18,290.77,290.07,290.77,62758.6581
2015-07-29 10:40:00,290.83,290.96,290.41,290.82,39762.24079904462,290.83,290.96,290.41,290.82,39762.2408
2015-07-29 10:45:00,290.68,290.83,289.27,289.61,31255.021170339813,290.68,290.83,289.27,289.61,31255.0212
2015-07-29 10:50:00,289.87,290.51,289.51,290.29,17854.738899142332,289.87,290.51,289.51,290.29,17854.7389
2015-07-29 10:55:00,290.5,290.7,289.71,290.13,19185.75616111172,290.5,290.7,289.71,290.13,19185.7562
2015-07-29 11:00:00,290.29,290.4,289.18,289.23,21914.0158506134,290.29,290.4,289.18,289.23,21914.0159
2015-07-29 11:05:00,289.23,289.57,288.66,289.48,38692.86722397134,289.23,289.57,288.66,289.48,38692.8672
2015-07-29 11:10:00,289.24,290.08,289.15,289.87,29909.890348496363,289.24,290.08,289.15,289.87,29909.8903
2015-07-29 11:15:00,289.81,290.67,289.81,290.64,17006.839648246663,289.81,290.67,289.81,290.64,17006.8396
2015-07-29 11:20:00,290.68,291.07,290.6,290.82,14994.02887851482,290.68,291.07,290.6,290.82,14994.0289
2015-07-29 11:25:00,290.92,291.02,289.92,289.92,8071.8705895125395,290.92,291.02,289.92,289.92,8071.8706
2015-07-29 11:30:00,289.91,289.91,288.91,289.32,24078.818803604387,289.91,289.91,288.91,289.32,24078.8188
2015-07-29 11:35:00,289.31,289.32,288.69,289.0,10337.639778525676,289.31,289.32,288.69,289.0,10337.6398
2015-07-29 11:40:00,289.12,289.64,288.88,289.43,10385.408750407125,289.12,289.64,288.88,289.43,10385.4088
2015-07-29 11:45:00,289.46,289.51,288.07,288.07,16991.640429920746,289.46,289.51,288.07,288.07,16991.6404
2015-07-29 11:50:00,288.14,288.32,287.63,288.3,45691.02160460319,288.14,288.32,287.63,288.3,45691.0216
2015-07-29 11:55:00,288.12,288.44,286.92,287.07,63110.41146455325,288.12,288.44,286.92,287.07,63110.4115
2015-07-29 12:00:00,287.1,287.41,287.0,287.13,23926.82662034524,287.1,287.41,287.0,287.13,23926.8266
2015-07-29 12:05:00,287.11,287.41,286.96,287.15,20055.368581044404,287.11,287.41,286.96,287.15,20055.3686
2015-07-29 12:10:00,287.14,287.14,286.46,286.69,25570.513516447725,287.14,287.14,286.46,286.69,25570.5135
2015-07-29 12:15:00,286.69,286.95,286.01,286.39,31443.92574096189,286.69,286.95,286.01,286.39,31443.9257
2015-07-29 12:20:00,286.31,286.38,284.91,285.11,45157.96330474433,286.31,286.38,284.91,285.11,45157.9633
2015-07-29 12:25:00,285.29,285.91,285.23,285.91,47899.25089566822,285.29,285.91,285.23,285.91,47899.2509
2015-07-29 12:30:00,285.85,286.11,284.98,284.98,32181.08782976876,285.85,286.11,284.98,284.98,32181.0878
2015-07-29 12:35:00,284.94,285.24,284.76,285.23,37090.4353490392,284.94,285.24,284.76,285.23,37090.4353
2015-07-29 12:40:00,285.21,285.72,285.09,285.72,52559.98262946477,285.21,285.72,285.09,285.72,52559.9826
2015-07-29 12:45:00,285.88,285.97,285.48,285.8,28004.559765497776,285.88,285.97,285.48,285.8,28004.5598
2015-07-29 12:50:00,285.84,286.14,285.42,285.51,35429.37791770709,285.84,286.14,285.42,285.51,35429.3779
2015-07-29 12:55:00,285.49,285.65,285.42,285.61,14792.096406470524,285.49,285.65,285.42,285.61,14792.0964
2015-07-29 13:00:00,285.55,285.55,285.17,285.21,27120.833785691026,285.55,285.55,285.17,285.21,27120.8338
2015-07-29 13:05:00,285.35,286.04,285.33,285.84,34616.21973727066,285.35,286.04,285.33,285.84,34616.2197
2015-07-29 13:10:00,285.93,286.0,285.76,285.84,34818.152209314954,285.93,286.0,285.76,285.84,34818.1522
2015-07-29 13:15:00,285.89,286.47,285.73,286.45,72622.95081967213,285.89,286.47,285.73,286.45,72622.9508
2015-07-29 13:20:00,286.3,286.81,286.01,286.81,25563.99956573662,286.3,286.81,286.01,286.81,25563.9996
2015-07-29 13:25:00,286.73,287.12,286.49,286.75,22933.44913690153,286.73,287.12,286.49,286.75,22933.4491
2015-07-29 13:30:00,286.85,287.02,286.09,286.1,13043.100640538489,286.85,287.02,286.09,286.1,13043.1006
2015-07-29 13:35:00,286.15,286.84,286.12,286.79,65809.35837585496,286.15,286.84,286.12,286.79,65809.3584
2015-07-29 13:40:00,286.74,287.02,286.61,286.68,19522.31028118554,286.74,287.02,286.61,286.68,19522.3103
2015-07-29 13:45:00,286.68,286.9,286.25,286.64,19608.077298881773,286.68,286.9,286.25,286.64,19608.0773
2015-07-29 13:50:00,286.63,287.14,286.3,287.05,14891.97698404082,286.63,287.14,286.3,287.05,14891.977
2015-07-29 13:55:00,287.0,287.01,286.25,286.6,16260.992291824992,287.0,287.01,286.25,286.6,16260.9923
2015-07-29 14:00:00,286.6,287.04,285.78,286.25,32654.43491477581,286.6,287.04,285.78,286.25,32654.4349
2015-07-29 14:05:00,285.96,286.78,285.92,286.28,20098.794919118445,285.96,286.78,285.92,286.28,20098.7949
2015-07-29 14:10:00,286.26,286.7,286.08,286.43,38000.21713169037,286.26,286.7,286.08,286.43,38000.2171
2015-07-29 14:15:00,286.54,287.52,286.47,287.45,22031.26696341332,286.54,287.52,286.47,287.45,22031.267
2015-07-29 14:20:00,287.58,287.65,286.66,286.94,39019.6504179785,287.58,287.65,286.66,286.94,39019.6504
2015-07-29 14:25:00,286.88,287.49,286.65,287.35,35099.33774834437,286.88,287.49,286.65,287.35,35099.3377
2015-07-29 14:30:00,287.41,288.03,287.31,287.71,36700.68396482467,287.41,288.03,287.31,287.71,36700.684
2015-07-29 14:35:00,287.61,287.85,287.18,287.58,22483.9865378352,287.61,287.85,287.18,287.58,22483.9865
2015-07-29 14:40:00,287.58,287.97,286.92,287.77,26259.906633373143,287.58,287.97,286.92,287.77,26259.9066
2015-07-29 14:45:00,287.81,288.65,287.66,288.18,36228.42253826946,287.81,288.65,287.66,288.18,36228.4225
2015-07-29 14:50:00,288.18,288.82,288.18,288.29,36989.46911301705,288.18,288.82,288.18,288.29,36989.4691
2015-07-29 14:55:00,288.21,288.34,287.57,287.8,33400.28227119748,288.21,288.34,287.57,287.8,33400.2823
2015-07-29 15:00:00,287.68,287.93,287.44,287.93,20756.70394094018,287.68,287.93,287.44,287.93,20756.7039
2015-07-29 15:05:00,287.89,288.46,287.84,288.12,24523.93876886332,287.89,288.46,287.84,288.12,24523.9388
2015-07-29 15:10:00,288.12,288.68,287.69,288.5,34049.50602540441,288.12,288.68,287.69,288.5,34049.506
2015-07-29 15:15:00,288.45,288.52,287.82,288.04,17114.319834979917,288.45,288.52,287.82,288.04,17114.3198
2015-07-29 15:20:00,287.94,288.55,287.94,288.53,24896.319617848225,287.94,288.55,287.94,288.53,24896.3196
2015-07-29 15:25:00,288.56,288.88,288.48,288.79,17546.411898816634,288.56,288.88,288.48,288.79,17546.4119
2015-07-29 15:30:00,288.85,288.94,288.13,288.53,27844.967973075672,288.85,288.94,288.13,288.53,27844.968
2015-07-29 15:35:00,288.64,289.07,288.51,288.9,24492.45467375964,288.64,289.07,288.51,288.9,24492.4547
2015-07-29 15:40:00,289.03,289.62,288.99,289.62,30356.095972207146,289.03,289.62,288.99,289.62,30356.096
2015-07-29 15:45:00,289.5,289.52,289.09,289.09,33233.090869612424,289.5,289.52,289.09,289.09,33233.0909
2015-07-29 15:50:00,289.18,289.86,288.68,288.77,80255.129736185,289.18,289.86,288.68,288.77,80255.1297
2015-07-29 15:55:00,288.8,289.23,288.54,288.71,76736.51069373575,288.8,289.23,288.54,288.71,76736.5107
2015-07-30 09:30:00,287.88,290.6,287.41,287.85,105989.57767886225,287.88,290.6,287.41,287.85,105989.5777
2015-07-30 09:35:00,287.89,289.21,286.23,286.45,67905.76484637933,287.89,289.21,286.23,286.45,67905.7648
2015-07-30 09:40:00,286.31,287.96,286.02,287.55,25797.416132884595,286.31,287.96,286.02,287.55,25797.4161
2015-07-30 09:45:00,287.53,288.75,287.18,288.75,42497.014439257415,287.53,288.75,287.18,288.75,42497.0144
2015-07-30 09:50:00,288.69,289.81,288.18,289.58,74122.24514167843,288.69,289.81,288.18,289.58,74122.2451
2015-07-30 09:55:00,289.63,290.13,288.91,289.56,67863.42416675715,289.63,290.13,288.91,289.56,67863.4242
2015-07-30 10:00:00,289.43,289.68,288.66,289.02,38078.38454022365,289.43,289.68,288.66,289.02,38078.3845
2015-07-30 10:05:00,289.05,289.75,289.02,289.35,29180.32786885246,289.05,289.75,289.02,289.35,29180.3279
2015-07-30 10:10:00,289.26,291.07,289.0,290.88,55345.78221691456,289.26,291.07,289.0,290.88,55345.7822
2015-07-30 10:15:00,290.88,291.97,290.63,291.97,51309.30409293237,290.88,291.97,290.63,291.97,51309.3041
2015-07-30 10:20:00,291.99,293.55,291.96,293.54,116842.90522201716,291.99,293.55,291.96,293.54,116842.9052
2015-07-30 10:25:00,293.38,294.22,293.37,293.55,64265.55205732277,293.38,294.22,293.37,293.55,64265.5521
2015-07-30 10:30:00,293.47,293.9,292.64,292.64,43027.90142221258,293.47,293.9,292.64,292.64,43027.9014
2015-07-30 10:35:00,292.64,292.72,291.08,291.08,41930.300727391164,292.64,292.72,291.08,291.08,41930.3007
2015-07-30 10:40:00,291.08,291.55,290.61,291.45,33007.2739116274,291.08,291.55,290.61,291.45,33007.2739
2015-07-30 10:45:00,291.44,292.06,291.39,291.98,39231.35381608946,291.44,292.06,291.39,291.98,39231.3538
2015-07-30 10:50:00,292.07,292.56,291.75,292.53,40203.018130496144,292.07,292.56,291.75,292.53,40203.0181
2015-07-30 10:55:00,292.5,292.54,291.8,291.84,8999.022907393335,292.5,292.54,291.8,291.84,8999.0229
2015-07-30 11:00:00,291.99,292.03,290.78,290.83,27365.10693735751,291.99,292.03,290.78,290.83,27365.1069
2015-07-30 11:05:00,290.93,291.07,290.42,290.42,30601.45478232548,290.93,291.07,290.42,290.42,30601.4548
2015-07-30 11:10:00,290.65,291.28,290.47,290.99,22513.299316035176,290.65,291.28,290.47,290.99,22513.2993
2015-07-30 11:15:00,291.39,291.92,291.33,291.56,25265.44349147758,291.39,291.92,291.33,291.56,25265.4435
2015-07-30 11:20:00,291.8,292.82,291.69,292.64,9877.320594940831,291.8,292.82,291.69,292.64,9877.3206
2015-07-30 11:25:00,292.51,293.81,292.51,293.34,54286.17956790794,292.51,293.81,292.51,293.34,54286.1796
2015-07-30 11:30:00,293.51,293.83,293.12,293.13,11555.748561502553,293.51,293.83,293.12,293.13,11555.7486
2015-07-30 11:35:00,293.32,293.32,292.38,292.44,8414.93866029747,293.32,293.32,292.38,292.44,8414.9387
2015-07-30 11:40:00,292.53,292.95,292.42,292.42,18941.48300944523,292.53,292.95,292.42,292.42,18941.483
2015-07-30 11:45:00,292.29,292.91,292.19,292.78,18394.311149712303,292.29,292.91,292.19,292.78,18394.3111
2015-07-30 11:50:00,292.78,293.09,292.55,292.63,10812.072521984584,292.78,293.09,292.55,292.63,10812.0725
2015-07-30 11:55:00,292.62,293.26,292.48,292.69,13570.730648138097,292.62,293.26,292.48,292.69,13570.7306
2015-07-30 12:00:00,292.91,293.05,292.49,292.63,4784.496797307567,292.91,293.05,292.49,292.63,4784.4968
2015-07-30 12:05:00,292.6,292.77,292.3,292.38,9881.663228748235,292.6,292.77,292.3,292.38,9881.6632
2015-07-30 12:10:00,292.34,293.12,292.14,292.97,6674.628161980241,292.34,293.12,292.14,292.97,6674.6282
2015-07-30 12:15:00,292.95,293.32,292.79,292.99,8386.711540549344,292.95,293.32,292.79,292.99,8386.7115
2015-07-30 12:20:00,293.18,293.35,292.95,293.18,12629.464770383238,293.18,293.35,292.95,293.18,12629.4648
2015-07-30 12:25:00,293.32,293.38,292.99,293.19,19255.238302030182,293.32,293.38,292.99,293.19,19255.2383
2015-07-30 12:30:00,293.02,293.45,293.02,293.32,12532.841168168494,293.02,293.45,293.02,293.32,12532.8412
2015-07-30 12:35:00,293.37,293.41,293.11,293.25,13388.34002822712,293.37,293.41,293.11,293.25,13388.34
2015-07-30 12:40:00,293.25,293.38,293.12,293.37,20497.23157094778,293.25,293.38,293.12,293.37,20497.2316
2015-07-30 12:45:00,293.33,293.52,293.24,293.33,12666.377157746174,293.33,293.52,293.24,293.33,12666.3772
2015-07-30 12:50:00,293.32,293.63,293.13,293.17,10550.428835088482,293.32,293.63,293.13,293.17,10550.4288
2015-07-30 12:55:00,293.23,293.54,293.23,293.45,14166.75713820432,293.23,293.54,293.23,293.45,14166.7571
2015-07-30 13:00:00,293.36,293.58,293.21,293.37,15719.24872435132,293.36,293.58,293.21,293.37,15719.2487
2015-07-30 13:05:00,293.22,293.44,293.02,293.35,12131.147540983608,293.22,293.44,293.02,293.35,12131.1475
2015-07-30 13:10:00,293.28,293.53,293.28,293.46,12482.900879383347,293.28,293.53,293.28,293.46,12482.9009
2015-07-30 13:15:00,293.46,293.55,293.01,293.43,25517.316252307024,293.46,293.55,293.01,293.43,25517.3163
2015-07-30 13:20:00,293.43,293.55,293.16,293.28,8486.592118119639,293.43,293.55,293.16,293.28,8486.5921
2015-07-30 13:25:00,293.26,293.51,293.21,293.37,11839.105417435676,293.26,293.51,293.21,293.37,11839.1054
2015-07-30 13:30:00,293.35,293.51,292.97,293.16,9990.22907393334,293.35,293.51,292.97,293.16,9990.2291
2015-07-30 13:35:00,293.13,293.13,292.25,292.38,16741.938985995006,293.13,293.13,292.25,292.38,16741.939
2015-07-30 13:40:00,292.37,292.45,292.0,292.34,12348.279231353816,292.37,292.45,292.0,292.34,12348.2792
2015-07-30 13:45:00,292.03,292.26,291.71,291.95,22597.98067527956,292.03,292.26,291.71,291.95,22597.9807
2015-07-30 13:50:00,292.2,292.48,292.07,292.11,12631.63608728694,292.2,292.48,292.07,292.11,12631.6361
2015-07-30 13:55:00,292.11,292.22,291.71,291.85,15175.333839973944,292.11,292.22,291.71,291.85,15175.3338
2015-07-30 14:00:00,291.78,292.18,291.78,292.11,15324.069047877538,291.78,292.18,291.78,292.11,15324.069
2015-07-30 14:05:00,291.91,292.01,291.73,292.01,8194.549994571707,291.91,292.01,291.73,292.01,8194.55
2015-07-30 14:10:00,291.91,292.01,291.36,291.44,10504.831180110736,291.91,292.01,291.36,291.44,10504.8312
2015-07-30 14:15:00,291.53,292.32,291.44,292.31,14624.905004885464,291.53,292.32,291.44,292.31,14624.905
2015-07-30 14:20:00,292.31,293.2,292.29,292.69,23836.716968841603,292.31,293.2,292.29,292.69,23836.717
2015-07-30 14:25:00,292.5,292.93,292.5,292.73,10403.86494408859,292.5,292.93,292.5,292.73,10403.8649
2015-07-30 14:30:00,292.62,292.69,292.06,292.32,14301.378786233852,292.62,292.69,292.06,292.32,14301.3788
2015-07-30 14:35:00,292.31,292.54,292.09,292.35,12631.63608728694,292.31,292.54,292.09,292.35,12631.6361
2015-07-30 14:40:00,292.3,292.39,291.42,292.04,24366.51829334492,292.3,292.39,291.42,292.04,24366.5183
2015-07-30 14:45:00,291.8,292.44,291.62,292.44,23824.77472587124,291.8,292.44,291.62,292.44,23824.7747
2015-07-30 14:50:00,292.4,292.53,291.87,291.88,16839.6482466616,292.4,292.53,291.87,291.88,16839.6482
2015-07-30 14:55:00,292.02,292.38,291.87,292.18,15875.583541417873,292.02,292.38,291.87,292.18,15875.5835
2015-07-30 15:00:00,292.19,292.29,292.04,292.26,37850.39626533493,292.19,292.29,292.04,292.26,37850.3963
2015-07-30 15:05:00,292.27,292.27,291.75,291.75,20347.410704592337,292.27,292.27,291.75,291.75,20347.4107
2015-07-30 15:10:00,291.88,292.05,291.82,292.04,10751.275648680925,291.88,292.05,291.82,292.04,10751.2756
2015-07-30 15:15:00,292.04,292.13,291.83,291.99,12231.028118553904,292.04,292.13,291.83,291.99,12231.0281
2015-07-30 15:20:00,292.04,292.08,291.56,291.56,14482.683747692976,292.04,292.08,291.56,291.56,14482.6837
2015-07-30 15:25:00,291.84,291.91,291.49,291.8,20929.323634784498,291.84,291.91,291.49,291.8,20929.3236
2015-07-30 15:30:00,291.8,291.8,291.44,291.47,25570.513516447725,291.8,291.8,291.44,291.47,25570.5135
2015-07-30 15:35:00,291.6,291.78,291.45,291.6,21505.808272717404,291.6,291.78,291.45,291.6,21505.8083
2015-07-30 15:40:00,291.67,291.82,291.45,291.45,25510.80230159592,291.67,291.82,291.45,291.45,25510.8023
2015-07-30 15:45:00,291.48,292.45,291.44,292.45,37450.87395505374,291.48,292.45,291.44,292.45,37450.874
2015-07-30 15:50:00,292.45,292.45,291.8,292.0,37699.48974052763,292.45,292.45,291.8,292.0,37699.4897
2015-07-30 15:55:00,291.93,292.35,291.9,291.99,59095.64650960808,291.93,292.35,291.9,291.99,59095.6465
2015-07-31 09:30:00,294.36,294.36,290.35,290.58,57352.0790359353,294.36,294.36,290.35,290.58,57352.079
2015-07-31 09:35:00,290.48,291.39,290.15,291.08,52182.17348822061,290.48,291.39,290.15,291.08,52182.1735
2015-07-31 09:40:00,291.39,291.56,290.39,290.51,36301.16165454348,291.39,291.56,290.39,290.51,36301.1617
2015-07-31 09:45:00,290.9,291.19,289.23,289.25,59339.919661274565,290.9,291.19,289.23,289.25,59339.9197
2015-07-31 09:50:00,289.44,289.62,288.05,288.41,36713.71186624688,289.44,289.62,288.05,288.41,36713.7119
2015-07-31 09:55:00,288.52,288.76,288.03,288.14,44753.01270220389,288.52,288.76,288.03,288.14,44753.0127
2015-07-31 10:00:00,288.3,290.29,288.14,289.7,49091.30387580067,288.3,290.29,288.14,289.7,49091.3039
2015-07-31 10:05:00,289.65,291.3,289.43,291.01,32975.78981652372,289.65,291.3,289.43,291.01,32975.7898
2015-07-31 10:10:00,290.95,292.88,290.95,291.94,43522.96167625665,290.95,292.88,290.95,291.94,43522.9617
2015-07-31 10:15:00,291.94,292.69,291.75,292.22,28620.12810769732,291.94,292.69,291.75,292.22,28620.1281
2015-07-31 10:20:00,291.85,292.69,291.85,292.68,32654.43491477581,291.85,292.69,291.85,292.68,32654.4349
2015-07-31 10:25:00,292.67,293.77,292.32,293.66,36010.2051894474,292.67,293.77,292.32,293.66,36010.2052
2015-07-31 10:30:00,293.43,293.69,292.41,293.69,26934.100531972643,293.43,293.69,292.41,293.69,26934.1005
2015-07-31 10:35:00,293.32,294.29,293.32,294.13,64947.34556508523,293.32,294.29,293.32,294.13,64947.3456
2015-07-31 10:40:00,294.2,294.28,292.78,293.02,33478.44967973076,294.2,294.28,292.78,293.02,33478.4497
2015-07-31 10:45:00,292.98,293.73,292.82,293.49,22429.703615242644,292.98,293.73,292.82,293.49,22429.7036
2015-07-31 10:50:00,293.67,294.19,293.44,293.7,24812.723917055697,293.67,294.19,293.44,293.7,24812.7239
2015-07-31 10:55:00,293.72,294.29,293.69,294.29,40939.09456085116,293.72,294.29,293.69,294.29,40939.0946
2015-07-31 11:00:00,294.27,294.29,293.92,294.19,30100.96623602215,294.27,294.29,293.92,294.19,30100.9662
2015-07-31 11:05:00,294.14,294.29,293.68,294.26,48957.767886223,294.14,294.29,293.68,294.26,48957.7679
2015-07-31 11:10:00,294.16,294.29,293.7,293.89,20971.664314406687,294.16,294.29,293.7,293.89,20971.6643
2015-07-31 11:15:00,293.75,294.29,293.64,294.29,13337.314080990122,293.75,294.29,293.64,294.29,13337.3141
2015-07-31 11:20:00,294.29,294.75,294.06,294.3,49005.53685810444,294.29,294.75,294.06,294.3,49005.5369
2015-07-31 11:25:00,294.37,295.12,294.35,294.9,26544.34914775812,294.37,295.12,294.35,294.9,26544.3491
2015-07-31 11:30:00,294.63,294.75,293.94,294.67,17650.635110194333,294.63,294.75,293.94,294.67,17650.6351
2015-07-31 11:35:00,294.67,295.27,294.43,295.26,17750.51568776463,294.67,295.27,294.43,295.26,17750.5157
2015-07-31 11:40:00,295.24,295.25,294.14,294.51,29668.87417218543,295.24,295.25,294.14,294.51,29668.8742
2015-07-31 11:45:00,294.51,294.75,294.43,294.53,11853.218977309738,294.51,294.75,294.43,294.53,11853.219
2015-07-31 11:50:00,294.77,294.95,294.46,294.83,7501.899902290739,294.77,294.95,294.46,294.83,7501.8999
2015-07-31 11:55:00,294.73,294.82,294.37,294.48,10310.4983172294,294.73,294.82,294.37,294.48,10310.4983
2015-07-31 12:00:00,294.37,294.94,294.37,294.92,15504.288350884812,294.37,294.94,294.37,294.92,15504.2884
2015-07-31 12:05:00,294.67,295.52,294.67,295.52,16735.4250352839,294.67,295.52,294.67,295.52,16735.425
2015-07-31 12:10:00,295.42,296.23,295.36,296.14,33112.58278145696,295.42,296.23,295.36,296.14,33112.5828
2015-07-31 12:15:00,295.9,296.35,295.9,296.15,28540.87504071219,295.9,296.35,295.9,296.15,28540.875
2015-07-31 12:20:00,296.06,296.36,295.95,296.14,19469.11301704484,296.06,296.36,295.95,296.14,19469.113
2015-07-31 12:25:00,296.13,296.71,296.03,296.6,23702.09532081208,296.13,296.71,296.03,296.6,23702.0953
2015-07-31 12:30:00,296.42,296.76,296.34,296.65,18079.4701986755,296.42,296.76,296.34,296.65,18079.4702
2015-07-31 12:35:00,296.65,296.92,296.37,296.78,16327.217457387906,296.65,296.92,296.37,296.78,16327.2175
2015-07-31 12:40:00,296.77,296.78,296.18,296.3,14129.844750841386,296.77,296.78,296.18,296.3,14129.8448
2015-07-31 12:45:00,296.28,296.51,295.8,296.0,26145.91249592878,296.28,296.51,295.8,296.0,26145.9125
2015-07-31 12:50:00,295.84,296.34,295.84,296.02,12033.438280317012,295.84,296.34,295.84,296.02,12033.4383
2015-07-31 12:55:00,296.09,296.14,295.9,296.12,8087.069807838454,296.09,296.14,295.9,296.12,8087.0698
2015-07-31 13:00:00,295.96,295.97,295.51,295.53,18926.28379111932,295.96,295.97,295.51,295.53,18926.2838
2015-07-31 13:05:00,295.53,295.63,295.27,295.37,9786.125284985344,295.53,295.63,295.27,295.37,9786.1253
2015-07-31 13:10:00,295.33,295.55,294.95,295.3,8815.546629030507,295.33,295.55,294.95,295.3,8815.5466
2015-07-31 13:15:00,295.44,295.85,295.39,295.77,7791.77070893497,295.44,295.85,295.39,295.77,7791.7707
2015-07-31 13:20:00,295.77,295.77,295.4,295.4,4711.757681033547,295.77,295.77,295.4,295.4,4711.7577
2015-07-31 13:25:00,295.36,295.86,295.3,295.84,10808.81554662903,295.36,295.86,295.3,295.84,10808.8155
2015-07-31 13:30:00,295.87,296.04,295.35,296.04,11931.386385843014,295.87,296.04,295.35,296.04,11931.3864
2015-07-31 13:35:00,296.11,296.32,295.54,295.8,9760.06948214092,296.11,296.32,295.54,295.8,9760.0695
2015-07-31 13:40:00,295.54,295.93,295.47,295.85,9906.63337314081,295.54,295.93,295.47,295.85,9906.6334
2015-07-31 13:45:00,295.69,295.79,295.4,295.62,7464.987514927804,295.69,295.79,295.4,295.62,7464.9875
2015-07-31 13:50:00,295.51,295.62,295.08,295.25,10086.852676148084,295.51,295.62,295.08,295.25,10086.8527
2015-07-31 13:55:00,295.05,295.27,294.89,294.9,16267.5062425361,295.05,295.27,294.89,294.9,16267.5062
2015-07-31 14:00:00,294.99,295.52,294.82,295.18,12322.223428509393,294.99,295.52,294.82,295.18,12322.2234
2015-07-31 14:05:00,295.36,295.47,294.52,294.58,12422.104006079688,295.36,295.47,294.52,294.58,12422.104
2015-07-31 14:10:00,294.44,294.58,293.84,294.05,12111.605688850288,294.44,294.58,293.84,294.05,12111.6057
2015-07-31 14:15:00,294.11,294.46,294.11,294.25,9156.443382911735,294.11,294.46,294.11,294.25,9156.4434
2015-07-31 14:20:00,294.21,294.29,293.55,294.04,14014.764954945174,294.21,294.29,293.55,294.04,14014.765
2015-07-31 14:25:00,294.06,294.13,293.9,294.06,12448.159808924112,294.06,294.13,293.9,294.06,12448.1598
2015-07-31 14:30:00,294.13,294.43,293.93,294.23,10939.094560851156,294.13,294.43,293.93,294.23,10939.0946
2015-07-31 14:35:00,294.13,294.44,293.91,294.31,16716.968841602433,294.13,294.44,293.91,294.31,16716.9688
2015-07-31 14:40:00,294.45,294.73,294.03,294.73,6731.082401476496,294.45,294.73,294.03,294.73,6731.0824
2015-07-31 14:45:00,294.71,294.72,294.07,294.2,9620.019541852134,294.71,294.72,294.07,294.2,9620.0195
2015-07-31 14:50:00,294.44,294.44,293.91,293.91,8012.159374660732,294.44,294.44,293.91,293.91,8012.1594
2015-07-31 14:55:00,293.91,294.19,293.83,294.13,9678.645098252093,293.91,294.19,293.83,294.13,9678.6451
2015-07-31 15:00:00,293.94,294.35,293.73,293.73,17114.319834979917,293.94,294.35,293.73,293.73,17114.3198
2015-07-31 15:05:00,293.78,293.79,293.13,293.55,21765.280642709804,293.78,293.79,293.13,293.55,21765.2806
2015-07-31 15:10:00,293.51,293.68,293.36,293.36,9852.350450548258,293.51,293.68,293.36,293.36,9852.3505
2015-07-31 15:15:00,293.45,293.56,293.25,293.39,13223.31994354576,293.45,293.56,293.25,293.39,13223.3199
2015-07-31 15:20:00,293.37,293.46,292.85,292.97,17683.204863749866,293.37,293.46,292.85,292.97,17683.2049
2015-07-31 15:25:00,292.97,293.01,292.54,292.87,13169.037020953208,292.97,293.01,292.54,292.87,13169.037
2015-07-31 15:30:00,292.86,293.43,292.81,293.43,16948.214091846705,292.86,293.43,292.81,293.43,16948.2141
2015-07-31 15:35:00,293.43,293.64,293.27,293.55,11988.92628379112,293.43,293.64,293.27,293.55,11988.9263
2015-07-31 15:40:00,293.46,293.56,293.2,293.22,10161.763109325806,293.46,293.56,293.2,293.22,10161.7631
2015-07-31 15:45:00,293.22,293.33,292.87,293.33,20308.3270003257,293.22,293.33,292.87,293.33,20308.327
2015-07-31 15:50:00,293.26,293.29,292.42,293.23,53893.17120833786,293.26,293.29,292.42,293.23,53893.1712
2015-07-31 15:55:00,293.37,294.08,293.31,293.83,90196.50417978504,293.37,294.08,293.31,293.83,90196.5042
2015-08-03 09:30:00,295.06,300.1,294.75,298.23,144429.4864835523,295.06,300.1,294.75,298.23,144429.4865
2015-08-03 09:35:00,298.2,299.29,298.11,299.29,44741.07045923352,298.2,299.29,298.11,299.29,44741.0705
2015-08-03 09:40:00,299.34,299.82,296.61,297.22,93614.15698621214,299.34,299.82,296.61,297.22,93614.157
2015-08-03 09:45:00,296.89,298.16,295.87,298.01,63189.66453153838,296.89,298.16,295.87,298.01,63189.6645
2015-08-03 09:50:00,298.16,299.25,297.96,299.04,45565.08522418847,298.16,299.25,297.96,299.04,45565.0852
2015-08-03 09:55:00,299.02,299.58,297.78,298.01,52795.570513516446,299.02,299.58,297.78,298.01,52795.5705
2015-08-03 10:00:00,298.01,298.01,296.42,297.08,58093.58375854956,298.01,298.01,296.42,297.08,58093.5838
2015-08-03 10:05:00,296.86,297.63,296.6,297.48,58615.78547388992,296.86,297.63,296.6,297.48,58615.7855
2015-08-03 10:10:00,297.42,298.22,297.08,297.62,35561.82824883292,297.42,298.22,297.08,297.62,35561.8282
2015-08-03 10:15:00,297.33,298.14,295.79,298.01,36578.0045597655,297.33,298.14,295.79,298.01,36578.0046
2015-08-03 10:20:00,297.92,298.54,296.73,297.14,43289.54510910867,297.92,298.54,296.73,297.14,43289.5451
2015-08-03 10:25:00,297.14,298.04,296.72,297.04,63803.06155683423,297.14,298.04,296.72,297.04,63803.0616
2015-08-03 10:30:00,297.08,297.18,295.18,295.38,48487.67777657149,297.08,297.18,295.18,295.38,48487.6778
2015-08-03 10:35:00,295.37,295.47,294.76,295.35,49593.96373900771,295.37,295.47,294.76,295.35,49593.9637
2015-08-03 10:40:00,295.21,295.67,294.49,295.36,33664.097274997286,295.21,295.67,294.49,295.36,33664.0973
2015-08-03 10:45:00,295.3,296.0,294.68,295.88,35595.4836608403,295.3,296.0,294.68,295.88,35595.4837
2015-08-03 10:50:00,295.78,296.03,294.84,295.67,58771.03463250462,295.78,296.03,294.84,295.67,58771.0346
2015-08-03 10:55:00,295.57,296.49,295.43,296.3,34724.78558245576,295.57,296.49,295.43,296.3,34724.7856
2015-08-03 11:00:00,296.35,296.97,296.04,296.58,19963.087612637064,296.35,296.97,296.04,296.58,19963.0876
2015-08-03 11:05:00,296.6,297.61,296.39,297.1,18305.28715666052,296.6,297.61,296.39,297.1,18305.2872
2015-08-03 11:10:00,297.05,297.17,296.42,296.89,27106.72022581696,297.05,297.17,296.42,296.89,27106.7202
2015-08-03 11:15:00,296.9,297.38,296.59,297.38,18891.54272066008,296.9,297.38,296.59,297.38,18891.5427
2015-08-03 11:20:00,297.38,298.92,297.16,298.48,96405.38486592118,297.38,298.92,297.16,298.48,96405.3849
2015-08-03 11:25:00,298.54,298.82,298.04,298.22,17107.805884268808,298.54,298.82,298.04,298.22,17107.8059
2015-08-03 11:30:00,298.27,298.76,298.1,298.38,18689.610248615787,298.27,298.76,298.1,298.38,18689.6102
2015-08-03 11:35:00,298.39,298.61,297.93,297.98,20205.189447399847,298.39,298.61,297.93,297.98,20205.1894
2015-08-03 11:40:00,297.95,298.26,297.59,298.26,18556.07425903811,297.95,298.26,297.59,298.26,18556.0743
2015-08-03 11:45:00,298.26,298.44,297.92,297.92,28984.90934751927,298.26,298.44,297.92,297.92,28984.9093
2015-08-03 11:50:00,297.98,298.62,297.93,298.24,28807.94701986755,297.98,298.62,297.93,298.24,28807.947
2015-08-03 11:55:00,298.21,298.51,298.08,298.08,22913.90728476821,298.21,298.51,298.08,298.08,22913.9073
2015-08-03 12:00:00,298.31,298.58,297.88,297.88,75216.5888611443,298.31,298.58,297.88,297.88,75216.5889
2015-08-03 12:05:00,297.95,298.28,297.84,298.06,17609.380089023995,297.95,298.28,297.84,298.06,17609.3801
2015-08-03 12:10:00,298.15,298.55,298.04,298.05,14792.096406470524,298.15,298.55,298.04,298.05,14792.0964
2015-08-03 12:15:00,298.15,298.15,297.63,297.7,24264.466398870914,298.15,298.15,297.63,297.7,24264.4664
2015-08-03 12:20:00,297.72,298.22,297.71,297.87,19108.67441103029,297.72,298.22,297.71,297.87,19108.6744
2015-08-03 12:25:00,297.75,298.06,297.52,297.7,27726.631201823908,297.75,298.06,297.52,297.7,27726.6312
2015-08-03 12:30:00,297.53,297.64,296.93,296.99,13907.28476821192,297.53,297.64,296.93,296.99,13907.2848
2015-08-03 12:35:00,297.08,297.41,297.05,297.25,20774.0744761698,297.08,297.41,297.05,297.25,20774.0745
2015-08-03 12:40:00,297.44,297.52,297.16,297.28,15165.562913907286,297.44,297.52,297.16,297.28,15165.5629
2015-08-03 12:45:00,297.28,297.45,296.68,296.81,37863.42416675714,297.28,297.45,296.68,296.81,37863.4242
2015-08-03 12:50:00,296.73,297.43,296.59,296.71,69217.2402562154,296.73,297.43,296.59,296.71,69217.2403
2015-08-03 12:55:00,296.71,296.71,295.22,295.23,30501.574204755187,296.71,296.71,295.22,295.23,30501.5742
2015-08-03 13:00:00,295.21,295.67,294.95,295.57,30700.24970144393,295.21,295.67,294.95,295.57,30700.2497
2015-08-03 13:05:00,295.65,295.65,294.72,294.82,45964.60753446966,295.65,295.65,294.72,294.82,45964.6075
2015-08-03 13:10:00,294.9,295.28,294.56,294.84,35086.30984692216,294.9,295.28,294.56,294.84,35086.3098
2015-08-03 13:15:00,294.8,295.01,293.93,294.1,30707.849310606885,294.8,295.01,293.93,294.1,30707.8493
2015-08-03 13:20:00,294.21,295.37,294.2,295.13,52127.890565628055,294.21,295.37,294.2,295.13,52127.8906
2015-08-03 13:25:00,294.87,295.46,294.87,295.46,4288.350884811638,294.87,295.46,294.87,295.46,4288.3509
2015-08-03 13:30:00,295.47,295.82,295.08,295.3,14429.486483552277,295.47,295.82,295.08,295.3,14429.4865
2015-08-03 13:35:00,295.48,295.7,295.06,295.19,10794.701986754968,295.48,295.7,295.06,295.19,10794.702
2015-08-03 13:40:00,295.07,295.48,294.94,295.36,10824.014764954944,295.07,295.48,294.94,295.36,10824.0148
2015-08-03 13:45:00,295.48,296.54,295.23,296.54,15343.610900010855,295.48,296.54,295.23,296.54,15343.6109
2015-08-03 13:50:00,296.24,297.05,296.24,296.81,21058.516990554774,296.24,297.05,296.24,296.81,21058.517
2015-08-03 13:55:00,296.64,297.02,296.44,296.93,39997.8286830963,296.64,297.02,296.44,296.93,39997.8287
2015-08-03 14:00:00,297.08,297.08,295.93,296.2,21278.90565628053,297.08,297.08,295.93,296.2,21278.9057
2015-08-03 14:05:00,296.24,296.35,295.57,295.9,11035.7181630659,296.24,296.35,295.57,295.9,11035.7182
2015-08-03 14:10:00,295.7,295.86,294.95,295.01,11953.099554880037,295.7,295.86,294.95,295.01,11953.0996
2015-08-03 14:15:00,295.01,295.74,294.75,295.51,34649.87514927804,295.01,295.74,294.75,295.51,34649.8751
2015-08-03 14:20:00,295.51,295.92,295.1,295.91,15761.58940397351,295.51,295.92,295.1,295.91,15761.5894
2015-08-03 14:25:00,295.9,296.5,295.69,296.44,19785.039626533493,295.9,296.5,295.69,296.44,19785.0396
2015-08-03 14:30:00,296.41,296.71,296.27,296.62,53186.40755618283,296.41,296.71,296.27,296.62,53186.4076
2015-08-03 14:35:00,296.61,297.73,296.59,297.68,28374.769297578983,296.61,297.73,296.59,297.68,28374.7693
2015-08-03 14:40:00,297.59,297.85,297.08,297.22,18129.41048746065,297.59,297.85,297.08,297.22,18129.4105
2015-08-03 14:45:00,297.25,297.68,297.09,297.67,18505.048311801107,297.25,297.68,297.09,297.67,18505.0483
2015-08-03 14:50:00,297.67,297.94,297.28,297.52,26503.094126587777,297.67,297.94,297.28,297.52,26503.0941
2015-08-03 14:55:00,297.52,297.58,296.72,297.42,25800.67310824015,297.52,297.58,296.72,297.42,25800.6731
2015-08-03 15:00:00,297.28,297.59,296.8,297.19,19752.469872977963,297.28,297.59,296.8,297.19,19752.4699
2015-08-03 15:05:00,297.19,297.73,297.19,297.55,24222.125719248725,297.19,297.73,297.19,297.55,24222.1257
2015-08-03 15:10:00,297.55,297.71,297.29,297.65,13058.299858864402,297.55,297.71,297.29,297.65,13058.2999
2015-08-03 15:15:00,297.64,297.87,297.19,297.79,20289.87080664423,297.64,297.87,297.19,297.79,20289.8708
2015-08-03 15:20:00,297.79,298.4,297.62,298.22,24107.045923352514,297.79,298.4,297.62,298.22,24107.0459
2015-08-03 15:25:00,298.3,298.51,298.06,298.38,23204.863749864293,298.3,298.51,298.06,298.38,23204.8637
2015-08-03 15:30:00,298.49,298.83,297.78,298.02,39075.01899902291,298.49,298.83,297.78,298.02,39075.019
2015-08-03 15:35:00,298.08,298.72,297.71,298.72,35325.15470632939,298.08,298.72,297.71,298.72,35325.1547
2015-08-03 15:40:00,298.74,298.9,298.32,298.73,23481.70665508631,298.74,298.9,298.32,298.73,23481.7067
2015-08-03 15:45:00,298.65,299.22,298.13,298.81,43788.94799696016,298.65,299.22,298.13,298.81,43788.948
2015-08-03 15:50:00,298.84,298.86,298.17,298.34,54691.13017044838,298.84,298.86,298.17,298.34,54691.1302
2015-08-03 15:55:00,298.31,299.07,298.26,298.79,78746.06448811204,298.31,299.07,298.26,298.79,78746.0645
2015-08-04 09:30:00,300.17,301.57,299.65,301.43,80855.49886005862,300.17,301.57,299.65,301.43,80855.4989
2015-08-04 09:35:00,301.43,302.3,299.71,301.14,74029.96417327109,301.43,302.3,299.71,301.14,74029.9642
2015-08-04 09:40:00,301.19,301.99,300.13,301.19,44951.68819889263,301.19,301.99,300.13,301.19,44951.6882
2015-08-04 09:45:00,301.58,301.58,298.99,299.73,40424.49245467376,301.58,301.58,298.99,299.73,40424.4925
2015-08-04 09:50:00,299.97,301.87,299.73,301.4,49792.63923569645,299.97,301.87,299.73,301.4,49792.6392
2015-08-04 09:55:00,301.42,302.54,301.21,302.54,52676.148083812834,301.42,302.54,301.21,302.54,52676.1481
2015-08-04 10:00:00,302.58,304.48,302.5,304.14,72507.87102377592,302.58,304.48,302.5,304.14,72507.871
2015-08-04 10:05:00,304.41,304.55,303.1,303.25,88210.83487134948,304.41,304.55,303.1,303.25,88210.8349
2015-08-04 10:10:00,303.31,303.47,302.12,302.8,42870.48094669417,303.31,303.47,302.12,302.8,42870.4809
2015-08-04 10:15:00,302.8,303.71,302.25,303.37,31415.698621213767,302.8,303.71,302.25,303.37,31415.6986
2015-08-04 10:20:00,303.37,303.95,302.82,303.04,63123.43936597546,303.37,303.95,302.82,303.04,63123.4394
2015-08-04 10:25:00,303.06,304.19,302.95,304.05,35009.228096840736,303.06,304.19,302.95,304.05,35009.2281
2015-08-04 10:30:00,304.18,304.7,303.96,304.47,79806.75279557052,304.18,304.7,303.96,304.47,79806.7528
2015-08-04 10:35:00,304.48,304.73,304.2,304.39,33163.60872869395,304.48,304.73,304.2,304.39,33163.6087
2015-08-04 10:40:00,304.52,304.55,303.74,304.48,44290.52220171534,304.52,304.55,303.74,304.48,44290.5222
2015-08-04 10:45:00,304.37,304.37,303.37,303.66,48067.52795570514,304.37,304.37,303.37,303.66,48067.528
2015-08-04 10:50:00,303.71,304.19,303.63,303.69,30977.092606665945,303.71,304.19,303.63,303.69,30977.0926
2015-08-04 10:55:00,303.75,303.94,303.09,303.78,53483.87797199001,303.75,303.94,303.09,303.78,53483.878
2015-08-04 11:00:00,303.7,304.06,303.48,303.94,45632.396048203234,303.7,304.06,303.48,303.94,45632.396
2015-08-04 11:05:00,304.05,304.61,303.93,304.41,60750.18999022908,304.05,304.61,303.93,304.41,60750.19
2015-08-04 11:10:00,304.29,305.56,304.24,305.45,85531.42981218109,304.29,305.56,304.24,305.45,85531.4298
2015-08-04 11:15:00,305.55,305.57,304.9,305.25,32412.333080013028,305.55,305.57,304.9,305.25,32412.3331
2015-08-04 11:20:00,305.34,305.34,304.35,304.64,38054.50005428292,305.34,305.34,304.35,304.64,38054.5001
2015-08-04 11:25:00,304.44,304.66,303.78,304.43,41775.051568776464,304.44,304.66,303.78,304.43,41775.0516
2015-08-04 11:30:00,304.45,305.23,304.36,304.76,46038.43230919553,304.45,305.23,304.36,304.76,46038.4323
2015-08-04 11:35:00,304.78,305.0,304.58,304.58,21542.72066008034,304.78,305.0,304.58,304.58,21542.7207
2015-08-04 11:40:00,304.64,305.06,304.64,304.88,23405.71056345673,304.64,305.06,304.64,304.88,23405.7106
2015-08-04 11:45:00,304.95,304.95,303.89,303.99,31468.89588535447,304.95,304.95,303.89,303.99,31468.8959
2015-08-04 11:50:00,303.96,304.28,303.6,303.95,37795.02768429052,303.96,304.28,303.6,303.95,37795.0277
2015-08-04 11:55:00,303.87,304.29,303.65,303.87,26944.95711649116,303.87,304.29,303.65,303.87,26944.9571
2015-08-04 12:00:00,303.84,304.36,303.82,304.29,28633.15600911953,303.84,304.36,303.82,304.29,28633.156
2015-08-04 12:05:00,304.22,305.08,304.15,305.08,29161.87167517099,304.22,305.08,304.15,305.08,29161.8717
2015-08-04 12:10:00,305.11,305.69,304.91,305.69,39106.50309412659,305.11,305.69,304.91,305.69,39106.5031
2015-08-04 12:15:00,305.76,306.22,305.31,306.04,42054.06579090218,305.76,306.22,305.31,306.04,42054.0658
2015-08-04 12:20:00,306.18,306.58,305.81,306.25,54593.42090978179,306.18,306.58,305.81,306.25,54593.4209
2015-08-04 12:25:00,306.25,306.73,305.82,305.82,35909.23895342525,306.25,306.73,305.82,305.82,35909.239
2015-08-04 12:30:00,305.9,306.39,305.86,306.25,29685.1590489632,305.9,306.39,305.86,306.25,29685.159
2015-08-04 12:35:00,306.27,306.44,306.06,306.43,14117.902507871024,306.27,306.44,306.06,306.43,14117.9025
2015-08-04 12:40:00,306.43,306.73,306.05,306.21,32959.50493974596,306.43,306.73,306.05,306.21,32959.5049
2015-08-04 12:45:00,306.09,306.11,305.81,305.92,17466.073173379657,306.09,306.11,305.81,305.92,17466.0732
2015-08-04 12:50:00,306.03,306.44,305.95,306.25,20075.99609162957,306.03,306.44,305.95,306.25,20075.9961
2015-08-04 12:55:00,306.17,306.17,305.67,305.91,23232.00521116057,306.17,306.17,305.67,305.91,23232.0052
2015-08-04 13:00:00,305.92,305.96,305.67,305.79,17714.688958853545,305.92,305.96,305.67,305.79,17714.689
2015-08-04 13:05:00,305.9,306.66,305.74,306.66,34352.40473347085,305.9,306.66,305.74,306.66,34352.4047
2015-08-04 13:10:00,306.71,307.18,306.42,307.09,24897.40527630008,306.71,307.18,306.42,307.09,24897.4053
2015-08-04 13:15:00,307.18,308.38,307.16,307.45,42736.944957116495,307.18,308.38,307.16,307.45,42736.945
2015-08-04 13:20:00,307.39,307.86,306.76,307.29,24322.00629681902,307.39,307.86,306.76,307.29,24322.0063
2015-08-04 13:25:00,307.31,307.5,307.01,307.19,43996.30876126371,307.31,307.5,307.01,307.19,43996.3088
2015-08-04 13:30:00,307.21,307.79,306.9,306.9,31462.381934643363,307.21,307.79,306.9,306.9,31462.3819
2015-08-04 13:35:00,306.92,306.97,305.69,305.91,29276.951471067205,306.92,306.97,305.69,305.91,29276.9515
2015-08-04 13:40:00,306.04,306.07,305.35,305.35,17397.67669091304,306.04,306.07,305.35,305.35,17397.6767
2015-08-04 13:45:00,305.48,306.43,305.37,306.27,36272.93453479536,305.48,306.43,305.37,306.27,36272.9345
2015-08-04 13:50:00,306.09,306.14,305.3,305.34,33791.11931386386,306.09,306.14,305.3,305.34,33791.1193
2015-08-04 13:55:00,305.3,306.27,304.71,305.88,23401.36792964933,305.3,306.27,304.71,305.88,23401.3679
2015-08-04 14:00:00,306.07,306.07,305.25,305.37,24329.60590598197,306.07,306.07,305.25,305.37,24329.6059
2015-08-04 14:05:00,305.25,305.57,304.8,304.85,23438.280317012268,305.25,305.57,304.8,304.85,23438.2803
2015-08-04 14:10:00,304.64,305.42,304.18,304.87,28384.540223645643,304.64,305.42,304.18,304.87,28384.5402
2015-08-04 14:15:00,304.74,305.84,304.67,305.58,14806.209966344588,304.74,305.84,304.67,305.58,14806.21
2015-08-04 14:20:00,305.5,305.62,304.36,304.52,29741.61328845945,305.5,305.62,304.36,304.52,29741.6133
2015-08-04 14:25:00,304.44,304.72,304.11,304.24,16671.37118662469,304.44,304.72,304.11,304.24,16671.3712
2015-08-04 14:30:00,304.14,304.48,303.73,303.73,24350.23341656715,304.14,304.48,303.73,303.73,24350.2334
2015-08-04 14:35:00,303.79,304.27,303.54,304.1,20882.640321354906,303.79,304.27,303.54,304.1,20882.6403
2015-08-04 14:40:00,304.2,304.53,304.06,304.43,19787.2109434372,304.2,304.53,304.06,304.43,19787.2109
2015-08-04 14:45:00,304.42,305.37,304.23,305.37,17272.82596895017,304.42,305.37,304.23,305.37,17272.826
2015-08-04 14:50:00,305.44,305.44,304.71,304.75,33273.26023233091,305.44,305.44,304.71,304.75,33273.2602
2015-08-04 14:55:00,304.75,305.13,304.55,305.04,18329.17164260124,304.75,305.13,304.55,305.04,18329.1716
2015-08-04 15:00:00,304.99,305.15,304.67,304.76,23611.98566930844,304.99,305.15,304.67,304.76,23611.9857
2015-08-04 15:05:00,304.77,304.88,304.55,304.61,39663.44587992618,304.77,304.88,304.55,304.61,39663.4459
2015-08-04 15:10:00,304.54,304.61,303.97,304.11,27349.907719031595,304.54,304.61,303.97,304.11,27349.9077
2015-08-04 15:15:00,304.11,304.39,303.8,304.0,24111.38855715992,304.11,304.39,303.8,304.0,24111.3886
2015-08-04 15:20:00,303.97,304.33,303.97,304.14,23973.50993377484,303.97,304.33,303.97,304.14,23973.5099
2015-08-04 15:25:00,304.03,304.43,304.03,304.29,27440.01737053523,304.03,304.43,304.03,304.29,27440.0174
2015-08-04 15:30:00,304.22,304.51,304.07,304.35,27773.314515253503,304.22,304.51,304.07,304.35,27773.3145
2015-08-04 15:35:00,304.24,304.98,304.19,304.95,71084.5727933992,304.24,304.98,304.19,304.95,71084.5728
2015-08-04 15:40:00,304.99,305.22,304.61,304.76,48502.87699489741,304.99,305.22,304.61,304.76,48502.877
2015-08-04 15:45:00,304.86,305.07,304.28,304.33,67236.99924003909,304.86,305.07,304.28,304.33,67236.9992
2015-08-04 15:50:00,304.41,304.41,303.28,303.69,90607.9687330366,304.41,304.41,303.28,303.69,90607.9687
2015-08-04 15:55:00,303.7,304.75,303.6,304.52,135781.13125610683,303.7,304.75,303.6,304.52,135781.1313
2015-08-05 09:30:00,306.73,311.8,306.55,310.51,122870.48094669418,306.73,311.8,306.55,310.51,122870.4809
2015-08-05 09:35:00,311.2,311.79,309.5,310.54,85635.65302355879,311.2,311.79,309.5,310.54,85635.653
2015-08-05 09:40:00,310.91,311.74,308.91,309.27,87196.8298773206,310.91,311.74,308.91,309.27,87196.8299
2015-08-05 09:45:00,309.49,311.71,309.48,311.49,51666.48572359136,309.49,311.71,309.48,311.49,51666.4857
2015-08-05 09:50:00,311.52,311.69,310.55,311.14,36370.64379546195,311.52,311.69,310.55,311.14,36370.6438
2015-08-05 09:55:00,311.07,311.12,309.56,309.93,41459.12495928781,311.07,311.12,309.56,309.93,41459.125
2015-08-05 10:00:00,309.96,310.38,309.0,310.37,36027.575724677015,309.96,310.38,309.0,310.37,36027.5757
2015-08-05 10:05:00,310.37,310.61,309.54,310.03,39988.05775702964,310.37,310.61,309.54,310.03,39988.0578
2015-08-05 10:10:00,309.69,309.81,309.22,309.26,34460.97057865596,309.69,309.81,309.22,309.26,34460.9706
2015-08-05 10:15:00,309.37,309.73,308.81,309.39,44888.72000868527,309.37,309.73,308.81,309.39,44888.72
2015-08-05 10:20:00,309.36,310.01,308.73,309.44,46851.59048963196,309.36,310.01,308.73,309.44,46851.5905
2015-08-05 10:25:00,309.32,309.75,308.97,309.03,22186.51612202801,309.32,309.75,308.97,309.03,22186.5161
2015-08-05 10:30:00,309.14,309.78,309.14,309.76,17074.150472261426,309.14,309.78,309.14,309.76,17074.1505
2015-08-05 10:35:00,309.8,310.48,309.54,310.1,16905.873412224515,309.8,310.48,309.54,310.1,16905.8734
2015-08-05 10:40:00,310.24,310.42,309.49,309.55,28751.492780371296,310.24,310.42,309.49,309.55,28751.4928
2015-08-05 10:45:00,309.86,310.18,309.66,309.86,30634.024535881013,309.86,310.18,309.66,309.86,30634.0245
2015-08-05 10:50:00,309.89,310.28,309.78,310.28,27952.44815980893,309.89,310.28,309.78,310.28,27952.4482
2015-08-05 10:55:00,310.28,311.68,310.13,311.68,27537.726631201826,310.28,311.68,310.13,311.68,27537.7266
2015-08-05 11:00:00,311.48,311.65,310.59,310.87,34700.90109651504,311.48,311.65,310.59,310.87,34700.9011
2015-08-05 11:05:00,311.0,311.13,310.41,310.42,34969.05873412225,311.0,311.13,310.41,310.42,34969.0587
2015-08-05 11:10:00,310.46,310.56,310.11,310.18,18854.630333297144,310.46,310.56,310.11,310.18,18854.6303
2015-08-05 11:15:00,310.16,310.58,310.09,310.58,25097.16643144067,310.16,310.58,310.09,310.58,25097.1664
2015-08-05 11:20:00,310.43,310.77,310.37,310.57,12495.92878080556,310.43,310.77,310.37,310.57,12495.9288
2015-08-05 11:25:00,310.57,310.67,310.04,310.62,52577.35316469439,310.57,310.67,310.04,310.62,52577.3532
2015-08-05 11:30:00,310.67,310.87,310.38,310.47,22499.18575616112,310.67,310.87,310.38,310.47,22499.1858
2015-08-05 11:35:00,310.43,310.65,310.33,310.6,28767.77765714906,310.43,310.65,310.33,310.6,28767.7777
2015-08-05 11:40:00,310.65,311.11,310.65,310.81,27196.8298773206,310.65,311.11,310.65,310.81,27196.8299
2015-08-05 11:45:00,310.89,310.96,310.56,310.67,12056.237107805884,310.89,310.96,310.56,310.67,12056.2371
2015-08-05 11:50:00,310.66,310.72,310.33,310.44,34266.63771577462,310.66,310.72,310.33,310.44,34266.6377
2015-08-05 11:55:00,310.41,310.59,310.25,310.38,17697.31842362393,310.41,310.59,310.25,310.38,17697.3184
2015-08-05 12:00:00,310.5,310.5,309.89,309.93,23240.690478775377,310.5,310.5,309.89,309.93,23240.6905
2015-08-05 12:05:00,309.93,310.14,309.52,309.52,14000.65139507111,309.93,310.14,309.52,309.52,14000.6514
2015-08-05 12:10:00,309.52,309.85,309.52,309.66,28130.496145912497,309.52,309.85,309.52,309.66,28130.4961
2015-08-05 12:15:00,309.66,309.66,308.9,308.97,20528.71566605146,309.66,309.66,308.9,308.97,20528.7157
2015-08-05 12:20:00,309.03,309.59,308.86,308.96,14573.879057648464,309.03,309.59,308.86,308.96,14573.8791
2015-08-05 12:25:00,308.83,309.58,308.68,309.54,12580.61014004994,308.83,309.58,308.68,309.54,12580.6101
2015-08-05 12:30:00,309.47,309.69,308.81,309.34,19776.354358918685,309.47,309.69,308.81,309.34,19776.3544
2015-08-05 12:35:00,309.45,309.68,309.31,309.57,20069.482140918462,309.45,309.68,309.31,309.57,20069.4821
2015-08-05 12:40:00,309.35,309.81,309.19,309.7,39085.87558354142,309.35,309.81,309.19,309.7,39085.8756
2015-08-05 12:45:00,309.89,310.26,309.54,310.25,12871.56660514602,309.89,310.26,309.54,310.25,12871.5666
2015-08-05 12:50:00,310.26,310.35,309.66,309.66,12121.376614916948,310.26,310.35,309.66,309.66,12121.3766
2015-08-05 12:55:00,309.67,310.26,309.37,309.86,15053.740093366629,309.67,310.26,309.37,309.86,15053.7401
2015-08-05 13:00:00,309.77,309.77,309.1,309.1,9205.298013245034,309.77,309.77,309.1,309.1,9205.298
2015-08-05 13:05:00,309.12,309.3,309.07,309.19,4994.02887851482,309.12,309.3,309.07,309.19,4994.0289
2015-08-05 13:10:00,309.12,309.3,308.83,309.3,23759.63521876018,309.12,309.3,308.83,309.3,23759.6352
2015-08-05 13:15:00,309.33,309.45,308.04,308.5,29673.21680599284,309.33,309.45,308.04,308.5,29673.2168
2015-08-05 13:20:00,308.58,308.78,308.39,308.66,6618.173922483987,308.58,308.78,308.39,308.66,6618.1739
2015-08-05 13:25:00,308.65,308.88,308.11,308.11,11560.091195309957,308.65,308.88,308.11,308.11,11560.0912
2015-08-05 13:30:00,308.09,308.33,307.72,308.28,17394.419715557488,308.09,308.33,307.72,308.28,17394.4197
2015-08-05 13:35:00,308.19,308.28,307.79,307.79,17096.9492997503,308.19,308.28,307.79,307.79,17096.9493
2015-08-05 13:40:00,307.77,307.82,307.55,307.75,39871.892302681576,307.77,307.82,307.55,307.75,39871.8923
2015-08-05 13:45:00,307.79,308.1,307.6,308.08,16720.225816957987,307.79,308.1,307.6,308.08,16720.2258
2015-08-05 13:50:00,308.02,308.4,307.79,308.03,11502.55129736185,308.02,308.4,307.79,308.03,11502.5513
2015-08-05 13:55:00,308.04,308.49,308.04,308.48,10434.26338074042,308.04,308.49,308.04,308.48,10434.2634
2015-08-05 14:00:00,308.65,308.65,308.18,308.34,11339.702529584194,308.65,308.65,308.18,308.34,11339.7025
2015-08-05 14:05:00,308.42,308.9,308.38,308.43,14115.731190967324,308.42,308.9,308.38,308.43,14115.7312
2015-08-05 14:10:00,308.48,308.87,308.36,308.51,11616.54543480621,308.48,308.87,308.36,308.51,11616.5454
2015-08-05 14:15:00,308.6,309.12,308.31,309.1,12640.32135490175,308.6,309.12,308.31,309.1,12640.3214
2015-08-05 14:20:00,309.07,309.4,308.88,309.03,12771.686027575724,309.07,309.4,308.88,309.03,12771.686
2015-08-05 14:25:00,309.03,309.4,308.81,309.16,14472.912821626316,309.03,309.4,308.81,309.16,14472.9128
2015-08-05 14:30:00,309.22,309.36,309.11,309.31,9799.153186407557,309.22,309.36,309.11,309.31,9799.1532
2015-08-05 14:35:00,309.31,310.07,309.26,309.89,25359.895776788624,309.31,310.07,309.26,309.89,25359.8958
2015-08-05 14:40:00,310.01,310.9,310.01,310.82,22868.30962979047,310.01,310.9,310.01,310.82,22868.3096
2015-08-05 14:45:00,310.87,310.96,310.51,310.59,23909.456085115624,310.87,310.96,310.51,310.59,23909.4561
2015-08-05 14:50:00,310.68,310.68,309.62,309.78,10748.018673325372,310.68,310.68,309.62,309.78,10748.0187
2015-08-05 14:55:00,309.74,309.74,309.23,309.52,19015.307784171106,309.74,309.74,309.23,309.52,19015.3078
2015-08-05 15:00:00,309.57,310.17,309.57,309.88,11509.065248072957,309.57,310.17,309.57,309.88,11509.0652
2015-08-05 15:05:00,309.87,310.28,309.87,310.13,9915.31864075562,309.87,310.28,309.87,310.13,9915.3186
2015-08-05 15:10:00,310.13,310.37,309.87,310.04,24023.450222559983,310.13,310.37,309.87,310.04,24023.4502
2015-08-05 15:15:00,310.01,310.18,309.63,309.96,18849.20204103789,310.01,310.18,309.63,309.96,18849.202
2015-08-05 15:20:00,309.89,309.95,309.43,309.57,15596.569319292152,309.89,309.95,309.43,309.57,15596.5693
2015-08-05 15:25:00,309.71,310.12,309.56,309.72,25829.98588644013,309.71,310.12,309.56,309.72,25829.9859
2015-08-05 15:30:00,309.68,309.78,309.45,309.54,14887.634350233417,309.68,309.78,309.45,309.54,14887.6344
2015-08-05 15:35:00,309.48,309.65,309.28,309.28,24128.759092389537,309.48,309.65,309.28,309.28,24128.7591
2015-08-05 15:40:00,309.2,309.4,308.78,308.82,18653.783519704702,309.2,309.4,308.78,308.82,18653.7835
2015-08-05 15:45:00,308.87,309.07,308.6,308.83,24498.96862447074,308.87,309.07,308.6,308.83,24498.9686
2015-08-05 15:50:00,308.74,309.07,308.74,308.99,31604.60319183585,308.74,309.07,308.74,308.99,31604.6032
2015-08-05 15:55:00,308.99,309.11,308.79,308.81,72946.47703832375,308.99,309.11,308.79,308.81,72946.477
2015-08-06 09:30:00,310.11,310.87,309.34,309.43,50775.16013462165,310.11,310.87,309.34,309.43,50775.1601
2015-08-06 09:35:00,309.43,309.65,304.43,306.04,73475.19270437521,309.43,309.65,304.43,306.04,73475.1927
2015-08-06 09:40:00,306.28,308.4,305.81,307.46,27952.44815980893,306.28,308.4,305.81,307.46,27952.4482
2015-08-06 09:45:00,307.48,308.03,306.27,306.55,25415.264357833028,307.48,308.03,306.27,306.55,25415.2644
2015-08-06 09:50:00,306.69,306.75,304.99,305.35,36410.81315818044,306.69,306.75,304.99,305.35,36410.8132
2015-08-06 09:55:00,304.93,304.96,301.75,302.29,99265.00922809684,304.93,304.96,301.75,302.29,99265.0092
2015-08-06 10:00:00,302.39,304.5,302.35,303.78,54577.13603300402,302.39,304.5,302.35,303.78,54577.136
2015-08-06 10:05:00,303.71,303.85,302.32,303.75,43312.34393659755,303.71,303.85,302.32,303.75,43312.3439
2015-08-06 10:10:00,303.32,304.45,303.32,303.96,22223.428509390946,303.32,304.45,303.32,303.96,22223.4285
2015-08-06 10:15:00,303.96,304.17,303.26,303.47,23374.226468353056,303.96,304.17,303.26,303.47,23374.2265
2015-08-06 10:20:00,303.63,303.66,302.32,302.76,21487.352079035936,303.63,303.66,302.32,302.76,21487.3521
2015-08-06 10:25:00,302.68,302.8,301.7,301.7,21198.56693084356,302.68,302.8,301.7,301.7,21198.5669
2015-08-06 10:30:00,301.7,301.74,299.36,299.67,67492.12897622408,301.7,301.74,299.36,299.67,67492.129
2015-08-06 10:35:00,299.39,300.42,299.39,299.79,37804.79861035718,299.39,300.42,299.39,299.79,37804.7986
2015-08-06 10:40:00,299.97,300.14,299.36,299.45,33845.402236456415,299.97,300.14,299.36,299.45,33845.4022
2015-08-06 10:45:00,299.5,300.32,299.36,299.57,37360.7643035501,299.5,300.32,299.36,299.57,37360.7643
2015-08-06 10:50:00,299.57,299.84,298.82,299.18,47741.83042014983,299.57,299.84,298.82,299.18,47741.8304
2015-08-06 10:55:00,299.08,299.16,297.99,297.99,37424.81815220932,299.08,299.16,297.99,297.99,37424.8182
2015-08-06 11:00:00,297.99,298.76,297.63,298.27,33931.16925415264,297.99,298.76,297.63,298.27,33931.1693
2015-08-06 11:05:00,298.27,299.29,298.27,298.47,30526.54434914776,298.27,299.29,298.27,298.47,30526.5443
2015-08-06 11:10:00,298.47,298.57,298.03,298.03,59298.66464010422,298.47,298.57,298.03,298.03,59298.6646
2015-08-06 11:15:00,298.07,298.77,298.06,298.22,24152.64357833026,298.07,298.77,298.06,298.22,24152.6436
2015-08-06 11:20:00,298.29,298.61,297.75,297.76,29584.192812941048,298.29,298.61,297.75,297.76,29584.1928
2015-08-06 11:25:00,297.89,297.94,295.49,295.95,61618.71675170992,297.89,297.94,295.49,295.95,61618.7168
2015-08-06 11:30:00,295.95,296.71,295.53,296.36,24656.389099989145,295.95,296.71,295.53,296.36,24656.3891
2015-08-06 11:35:00,296.51,296.52,295.8,296.02,25865.812615351213,296.51,296.52,295.8,296.02,25865.8126
2015-08-06 11:40:00,296.02,296.71,295.83,296.56,20990.120508088155,296.02,296.71,295.83,296.56,20990.1205
2015-08-06 11:45:00,296.55,296.55,295.67,295.67,21465.63890999892,296.55,296.55,295.67,295.67,21465.6389
2015-08-06 11:50:00,295.67,295.95,294.25,294.51,94669.41700141136,295.67,295.95,294.25,294.51,94669.417
2015-08-06 11:55:00,294.87,294.91,293.83,293.97,40040.16936271849,294.87,294.91,293.83,293.97,40040.1694
2015-08-06 12:00:00,293.98,294.1,293.34,293.4,40033.655412007385,293.98,294.1,293.34,293.4,40033.6554
2015-08-06 12:05:00,293.65,294.94,292.96,294.71,60371.29519053306,293.65,294.94,292.96,294.71,60371.2952
2015-08-06 12:10:00,294.99,295.53,294.58,295.36,52606.66594289437,294.99,295.53,294.58,295.36,52606.6659
2015-08-06 12:15:00,295.34,295.75,293.92,294.13,46231.679513625015,295.34,295.75,293.92,294.13,46231.6795
2015-08-06 12:20:00,294.19,294.29,292.68,292.92,41182.28205406579,294.19,294.29,292.68,292.92,41182.2821
2015-08-06 12:25:00,292.9,293.1,292.75,293.04,65060.25404407774,292.9,293.1,292.75,293.04,65060.254
2015-08-06 12:30:00,293.09,293.09,292.56,292.7,47856.91021604603,293.09,293.09,292.56,292.7,47856.9102
2015-08-06 12:35:00,293.03,293.07,292.33,292.66,15742.04755184019,293.03,293.07,292.33,292.66,15742.0476
2015-08-06 12:40:00,292.6,293.09,292.36,292.43,26001.51992183259,292.6,293.09,292.36,292.43,26001.5199
2015-08-06 12:45:00,292.5,292.73,291.17,292.73,46150.255129736186,292.5,292.73,291.17,292.73,46150.2551
2015-08-06 12:50:00,292.5,293.63,292.34,293.28,19453.913798718924,292.5,293.63,292.34,293.28,19453.9138
2015-08-06 12:55:00,293.42,293.42,292.9,293.17,18197.80696992726,293.42,293.42,292.9,293.17,18197.807
2015-08-06 13:00:00,293.02,293.28,292.73,292.87,22064.92237542069,293.02,293.28,292.73,292.87,22064.9224
2015-08-06 13:05:00,292.75,293.0,292.75,292.97,29053.30582998589,292.75,293.0,292.75,292.97,29053.3058
2015-08-06 13:10:00,292.94,294.02,292.86,294.02,43796.54760612312,292.94,294.02,292.86,294.02,43796.5476
2015-08-06 13:15:00,294.03,294.56,293.69,294.25,20724.13418738465,294.03,294.56,293.69,294.25,20724.1342
2015-08-06 13:20:00,294.21,295.26,294.21,295.05,60533.05829985887,294.21,295.26,294.21,295.05,60533.0583
2015-08-06 13:25:00,295.24,295.26,294.28,294.44,29627.619151015093,295.24,295.26,294.28,294.44,29627.6192
2015-08-06 13:30:00,294.44,295.17,294.33,294.84,40310.4983172294,294.44,295.17,294.33,294.84,40310.4983
2015-08-06 13:35:00,294.92,295.26,294.56,294.75,42013.896428183696,294.92,295.26,294.56,294.75,42013.8964
2015-08-06 13:40:00,294.55,294.84,294.25,294.25,15447.834111388558,294.55,294.84,294.25,294.25,15447.8341
2015-08-06 13:45:00,294.25,294.84,294.19,294.67,18287.916621430897,294.25,294.84,294.19,294.67,18287.9166
2015-08-06 13:50:00,294.67,294.67,293.37,293.95,15089.566822277711,294.67,294.67,293.37,293.95,15089.5668
2015-08-06 13:55:00,294.02,294.42,293.25,293.34,28165.23721637173,294.02,294.42,293.25,293.34,28165.2372
2015-08-06 14:00:00,293.25,293.25,292.57,292.58,34282.922592552386,293.25,293.25,292.57,292.58,34282.9226
2015-08-06 14:05:00,292.46,292.62,292.09,292.59,25451.09108674412,292.46,292.62,292.09,292.59,25451.0911
2015-08-06 14:10:00,292.5,292.5,291.78,291.9,48773.20594940832,292.5,292.5,291.78,291.9,48773.2059
2015-08-06 14:15:00,291.93,291.93,291.57,291.88,16846.16219737271,291.93,291.93,291.57,291.88,16846.1622
2015-08-06 14:20:00,291.88,292.2,291.79,291.97,51629.57333622842,291.88,292.2,291.79,291.97,51629.5733
2015-08-06 14:25:00,292.01,293.32,291.97,293.16,83618.49962001955,292.01,293.32,291.97,293.16,83618.4996
2015-08-06 14:30:00,293.15,293.68,292.89,292.94,32209.314949516884,293.15,293.68,292.89,292.94,32209.3149
2015-08-06 14:35:00,292.92,293.48,292.83,293.12,55701.87818912171,292.92,293.48,292.83,293.12,55701.8782
2015-08-06 14:40:00,293.12,293.74,293.12,293.65,40753.44696558463,293.12,293.74,293.12,293.65,40753.447
2015-08-06 14:45:00,293.35,293.63,293.31,293.4,25630.22473129953,293.35,293.63,293.31,293.4,25630.2247
2015-08-06 14:50:00,293.4,293.55,293.08,293.34,44449.0283356856,293.4,293.55,293.08,293.34,44449.0283
2015-08-06 14:55:00,293.34,293.49,292.52,292.79,47887.308652697866,293.34,293.49,292.52,292.79,47887.3087
2015-08-06 15:00:00,292.8,293.3,292.79,293.05,30967.321680599285,292.8,293.3,292.79,293.05,30967.3217
2015-08-06 15:05:00,293.05,293.05,292.71,292.88,31885.78873086527,293.05,293.05,292.71,292.88,31885.7887
2015-08-06 15:10:00,292.88,293.05,292.7,292.73,63294.97340136793,292.88,293.05,292.7,292.73,63294.9734
2015-08-06 15:15:00,292.73,292.8,292.38,292.61,38653.7835197047,292.73,292.8,292.38,292.61,38653.7835
2015-08-06 15:20:00,292.54,292.8,292.54,292.73,23867.11540549344,292.54,292.8,292.54,292.73,23867.1154
2015-08-06 15:25:00,292.79,292.8,291.92,291.99,43118.01107371621,292.79,292.8,291.92,291.99,43118.0111
2015-08-06 15:30:00,291.99,292.11,291.68,291.68,36000.43426338074,291.99,292.11,291.68,291.68,36000.4343
2015-08-06 15:35:00,291.68,291.68,290.57,290.87,83740.09336662687,291.68,291.68,290.57,290.87,83740.0934
2015-08-06 15:40:00,290.87,291.8,290.42,291.22,64693.30148735208,290.87,291.8,290.42,291.22,64693.3015
2015-08-06 15:45:00,291.2,292.28,291.16,292.17,50347.41070459234,291.2,292.28,291.16,292.17,50347.4107
2015-08-06 15:50:00,292.18,292.62,291.7,291.78,86916.72999674303,292.18,292.62,291.7,291.78,86916.73
2015-08-06 15:55:00,291.79,292.0,290.82,291.55,182480.72956247965,291.79,292.0,290.82,291.55,182480.7296
2015-08-07 09:30:00,291.07,291.24,286.93,288.2,104944.08858972968,291.07,291.24,286.93,288.2,104944.0886
2015-08-07 09:35:00,288.46,288.46,285.79,286.54,111068.28791662144,288.46,288.46,285.79,286.54,111068.2879
2015-08-07 09:40:00,286.36,287.69,285.84,287.01,62768.42905222018,286.36,287.69,285.84,287.01,62768.4291
2015-08-07 09:45:00,287.17,287.72,285.73,286.25,46284.87677776572,287.17,287.72,285.73,286.25,46284.8768
2015-08-07 09:50:00,286.25,288.84,286.11,287.86,97381.39181413528,286.25,288.84,286.11,287.86,97381.3918
2015-08-07 09:55:00,288.18,288.18,286.17,286.66,68574.53045271958,288.18,288.18,286.17,286.66,68574.5305
2015-08-07 10:00:00,286.49,286.73,284.8,284.85,106278.36282705462,286.49,286.73,284.8,284.85,106278.3628
2015-08-07 10:05:00,284.84,285.8,284.7,285.02,48066.442297253285,284.84,285.8,284.7,285.02,48066.4423
2015-08-07 10:10:00,285.06,285.54,284.31,285.03,71385.30018456194,285.06,285.54,284.31,285.03,71385.3002
2015-08-07 10:15:00,284.86,285.54,282.67,283.0,102841.1681684942,284.86,285.54,282.67,283.0,102841.1682
2015-08-07 10:20:00,283.0,284.35,282.64,283.61,117474.75844099448,283.0,284.35,282.64,283.61,117474.7584
2015-08-07 10:25:00,283.47,284.11,282.46,283.08,82570.83921398329,283.47,284.11,282.46,283.08,82570.8392
2015-08-07 10:30:00,283.37,283.37,282.32,282.75,114193.8985995006,283.37,283.37,282.32,282.75,114193.8986
2015-08-07 10:35:00,282.81,282.97,282.03,282.7,60237.759200955385,282.81,282.97,282.03,282.7,60237.7592
2015-08-07 10:40:00,282.78,284.42,282.42,283.8,50400.60796873304,282.78,284.42,282.42,283.8,50400.608
2015-08-07 10:45:00,283.82,285.39,283.7,284.92,58723.26566062317,283.82,285.39,283.7,284.92,58723.2657
2015-08-07 10:50:00,285.09,286.14,285.09,285.67,148267.28911084574,285.09,286.14,285.09,285.67,148267.2891
2015-08-07 10:55:00,285.55,286.71,285.03,286.71,54415.37292367821,285.55,286.71,285.03,286.71,54415.3729
2015-08-07 11:00:00,286.5,287.61,286.15,287.01,91744.65313212464,286.5,287.61,286.15,287.01,91744.6531
2015-08-07 11:05:00,287.01,287.77,286.69,286.7,48323.74335034198,287.01,287.77,286.69,286.7,48323.7434
2015-08-07 11:10:00,286.74,286.74,285.0,285.02,29141.244164585823,286.74,286.74,285.0,285.02,29141.2442
2015-08-07 11:15:00,285.01,285.49,283.72,283.82,22063.836716968843,285.01,285.49,283.72,283.82,22063.8367
2015-08-07 11:20:00,283.82,284.4,283.51,283.86,37180.54500054283,283.82,284.4,283.51,283.86,37180.545
2015-08-07 11:25:00,283.76,284.96,283.74,284.08,116947.12843339486,283.76,284.96,283.74,284.08,116947.1284
2015-08-07 11:30:00,284.07,284.07,283.06,283.06,30778.417109977203,284.07,284.07,283.06,283.06,30778.4171
2015-08-07 11:35:00,283.07,283.88,283.06,283.23,41224.62273368798,283.07,283.88,283.06,283.23,41224.6227
2015-08-07 11:40:00,283.23,284.07,283.23,284.05,48769.94897405277,283.23,284.07,283.23,284.05,48769.949
2015-08-07 11:45:00,284.05,284.05,283.34,283.57,30070.56779937032,284.05,284.05,283.34,283.57,30070.5678
2015-08-07 11:50:00,283.58,284.06,283.58,283.69,19666.70285528173,283.58,284.06,283.58,283.69,19666.7029
2015-08-07 11:55:00,283.59,283.59,283.04,283.28,11924.872435131909,283.59,283.59,283.04,283.28,11924.8724
2015-08-07 12:00:00,283.15,283.78,283.06,283.43,16750.624253609814,283.15,283.78,283.06,283.43,16750.6243
2015-08-07 12:05:00,283.38,284.07,283.38,283.85,16613.83128867658,283.38,284.07,283.38,283.85,16613.8313
2015-08-07 12:10:00,284.06,285.06,283.72,284.54,24985.34361090001,284.06,285.06,283.72,284.54,24985.3436
2015-08-07 12:15:00,284.31,284.37,283.93,283.97,22459.016393442624,284.31,284.37,283.93,283.97,22459.0164
2015-08-07 12:20:00,283.98,283.98,283.47,283.86,18432.309195527087,283.98,283.98,283.47,283.86,18432.3092
2015-08-07 12:25:00,283.87,284.06,283.42,283.49,15761.58940397351,283.87,284.06,283.42,283.49,15761.5894
2015-08-07 12:30:00,283.49,283.5,283.01,283.16,22028.00998805776,283.49,283.5,283.01,283.16,22028.01
2015-08-07 12:35:00,283.24,283.26,282.44,282.55,37980.67527955705,283.24,283.26,282.44,282.55,37980.6753
2015-08-07 12:40:00,282.58,282.9,282.13,282.3,85940.72304852893,282.58,282.9,282.13,282.3,85940.723
2015-08-07 12:45:00,282.29,282.57,282.11,282.36,21526.43578330257,282.29,282.57,282.11,282.36,21526.4358
2015-08-07 12:50:00,282.28,282.59,282.28,282.47,18444.25143849745,282.28,282.59,282.28,282.47,18444.2514
2015-08-07 12:55:00,282.44,282.66,282.3,282.66,15415.264357833026,282.44,282.66,282.3,282.66,15415.2644
2015-08-07 13:00:00,282.55,282.74,282.33,282.45,16039.517967647378,282.55,282.74,282.33,282.45,16039.518
2015-08-07 13:05:00,282.54,282.74,282.32,282.72,11207.252198458364,282.54,282.74,282.32,282.72,11207.2522
2015-08-07 13:10:00,282.72,282.72,282.15,282.3,22036.695255672566,282.72,282.72,282.15,282.3,22036.6953
2015-08-07 13:15:00,282.37,282.46,281.96,282.13,20379.980458147867,282.37,282.46,281.96,282.13,20379.9805
2015-08-07 13:20:00,282.13,282.68,282.06,282.52,34066.876560634024,282.13,282.68,282.06,282.52,34066.8766
2015-08-07 13:25:00,282.34,282.45,282.05,282.25,12308.109868635329,282.34,282.45,282.05,282.25,12308.1099
2015-08-07 13:30:00,282.15,282.62,282.15,282.58,21237.6506351102,282.15,282.62,282.15,282.58,21237.6506
2015-08-07 13:35:00,282.56,282.59,282.27,282.56,16347.844967973077,282.56,282.59,282.27,282.56,16347.845
2015-08-07 13:40:00,282.48,283.37,282.45,282.84,23627.18488763435,282.48,283.37,282.45,282.84,23627.1849
2015-08-07 13:45:00,282.84,283.21,282.79,283.01,24143.95831071545,282.84,283.21,282.79,283.01,24143.9583
2015-08-07 13:50:00,283.09,283.26,282.59,282.65,38764.52068179351,283.09,283.26,282.59,282.65,38764.5207
2015-08-07 13:55:00,282.71,282.99,282.32,282.32,12722.831397242428,282.71,282.99,282.32,282.32,12722.8314
2015-08-07 14:00:00,282.42,282.42,281.91,281.94,28307.458473564217,282.42,282.42,281.91,281.94,28307.4585
2015-08-07 14:05:00,281.91,282.19,281.86,282.0,21900.987949191185,281.91,282.19,281.86,282.0,21900.9879
2015-08-07 14:10:00,282.12,282.19,281.88,282.06,27651.720768646184,282.12,282.19,281.88,282.06,27651.7208
2015-08-07 14:15:00,281.88,282.15,281.87,281.88,13883.400282271195,281.88,282.15,281.87,281.88,13883.4003
2015-08-07 14:20:00,282.0,282.08,281.75,281.81,24173.27108891543,282.0,282.08,281.75,281.81,24173.2711
2015-08-07 14:25:00,281.74,282.29,281.54,281.86,28946.911301704484,281.74,282.29,281.54,281.86,28946.9113
2015-08-07 14:30:00,281.99,282.46,281.92,282.39,22312.45250244273,281.99,282.46,281.92,282.39,22312.4525
2015-08-07 14:35:00,282.43,283.21,282.43,282.85,22937.791770708936,282.43,283.21,282.43,282.85,22937.7918
2015-08-07 14:40:00,282.96,282.96,282.32,282.62,33030.07273911627,282.96,282.96,282.32,282.62,33030.0727
2015-08-07 14:45:00,282.75,282.75,282.25,282.56,23327.543154923464,282.75,282.75,282.25,282.56,23327.5432
2015-08-07 14:50:00,282.63,283.87,282.57,283.57,48043.643469764414,282.63,283.87,282.57,283.57,48043.6435
2015-08-07 14:55:00,283.54,283.87,283.24,283.7,35892.95407664749,283.54,283.87,283.24,283.7,35892.9541
2015-08-07 15:00:00,283.71,284.26,283.36,283.99,37899.25089566822,283.71,284.26,283.36,283.99,37899.2509
2015-08-07 15:05:00,283.97,284.19,283.61,284.1,28281.40267071979,283.97,284.19,283.61,284.1,28281.4027
2015-08-07 15:10:00,284.09,284.13,283.57,283.7,32589.29540766475,284.09,284.13,283.57,283.7,32589.2954
2015-08-07 15:15:00,283.7,283.81,283.39,283.64,36797.30756703941,283.7,283.81,283.39,283.64,36797.3076
2015-08-07 15:20:00,283.6,284.51,283.56,284.46,109343.17663663012,283.6,284.51,283.56,284.46,109343.1766
2015-08-07 15:25:00,284.39,284.6,284.14,284.33,99321.4634675931,284.39,284.6,284.14,284.33,99321.4635
2015-08-07 15:30:00,284.33,285.15,284.22,285.08,120441.86298990338,284.33,285.15,284.22,285.08,120441.863
2015-08-07 15:35:00,285.03,285.24,284.66,284.8,44014.76495494517,285.03,285.24,284.66,284.8,44014.765
2015-08-07 15:40:00,284.9,285.0,283.28,283.47,45782.21691455868,284.9,285.0,283.28,283.47,45782.2169
2015-08-07 15:45:00,283.68,284.2,283.47,284.2,65521.658886114434,283.68,284.2,283.47,284.2,65521.6589
2015-08-07 15:50:00,284.07,285.1,283.9,284.62,70559.11410270329,284.07,285.1,283.9,284.62,70559.1141
2015-08-07 15:55:00,284.68,284.8,284.36,284.57,137755.94398002388,284.68,284.8,284.36,284.57,137755.944
2015-08-10 09:30:00,287.57,290.8,287.38,290.22,112393.87688633156,287.57,290.8,287.38,290.22,112393.8769
2015-08-10 09:35:00,290.61,290.85,289.05,289.3,51377.70057539898,290.61,290.85,289.05,289.3,51377.7006
2015-08-10 09:40:00,289.63,290.61,288.82,290.61,48385.62588209749,289.63,290.61,288.82,290.61,48385.6259
2015-08-10 09:45:00,290.62,291.78,290.57,291.36,89842.5795244816,290.62,291.78,290.57,291.36,89842.5795
2015-08-10 09:50:00,291.52,292.22,290.44,290.51,73964.82466616003,291.52,292.22,290.44,290.51,73964.8247
2015-08-10 09:55:00,290.97,291.47,290.41,291.12,41286.50526544349,290.97,291.47,290.41,291.12,41286.5053
2015-08-10 10:00:00,291.09,291.65,290.76,291.63,43111.4971230051,291.09,291.65,290.76,291.63,43111.4971
2015-08-10 10:05:00,291.5,291.98,291.08,291.3,47491.04331777223,291.5,291.98,291.08,291.3,47491.0433
2015-08-10 10:10:00,291.38,292.21,291.11,291.36,32825.96895016828,291.38,292.21,291.11,291.36,32825.969
2015-08-10 10:15:00,291.21,291.46,289.97,290.4,33390.51134513082,291.21,291.46,289.97,290.4,33390.5113
2015-08-10 10:20:00,290.4,291.55,290.4,291.29,23743.35034198241,290.4,291.55,290.4,291.29,23743.3503
2015-08-10 10:25:00,291.18,291.68,290.86,290.87,16696.341331017262,291.18,291.68,290.86,290.87,16696.3413
2015-08-10 10:30:00,290.87,290.93,290.33,290.7,19620.019541852133,290.87,290.93,290.33,290.7,19620.0195
2015-08-10 10:35:00,290.85,290.88,289.42,289.46,36484.63793290631,290.85,290.88,289.42,289.46,36484.6379
2015-08-10 10:40:00,289.48,289.69,288.7,288.7,31640.42992074693,289.48,289.69,288.7,288.7,31640.4299
2015-08-10 10:45:00,289.01,289.93,288.88,289.93,26233.85083052872,289.01,289.93,288.88,289.93,26233.8508
2015-08-10 10:50:00,289.86,290.02,288.8,289.4,22843.339485397893,289.86,290.02,288.8,289.4,22843.3395
2015-08-10 10:55:00,289.32,289.52,288.95,289.41,31805.45000542829,289.32,289.52,288.95,289.41,31805.45
2015-08-10 11:00:00,289.49,289.96,289.3,289.88,22397.133861687114,289.49,289.96,289.3,289.88,22397.1339
2015-08-10 11:05:00,290.03,290.93,289.99,290.93,30651.39507111063,290.03,290.93,289.99,290.93,30651.3951
2015-08-10 11:10:00,291.01,291.76,290.92,291.69,24038.6494408859,291.01,291.76,290.92,291.69,24038.6494
2015-08-10 11:15:00,291.8,292.18,291.5,291.51,33340.571056345674,291.8,292.18,291.5,291.51,33340.5711
2015-08-10 11:20:00,291.6,292.11,291.56,291.61,15417.43567473673,291.6,292.11,291.56,291.61,15417.4357
2015-08-10 11:25:00,291.65,291.96,291.16,291.35,13919.227011182282,291.65,291.96,291.16,291.35,13919.227
2015-08-10 11:30:00,291.22,291.59,290.99,291.39,8588.644012593639,291.22,291.59,290.99,291.39,8588.644
2015-08-10 11:35:00,291.33,291.56,290.81,290.81,21663.228748235804,291.33,291.56,290.81,290.81,21663.2287
2015-08-10 11:40:00,290.81,290.88,290.12,290.18,10102.051894474,290.81,290.88,290.12,290.18,10102.0519
2015-08-10 11:45:00,290.24,290.86,289.99,290.85,8797.090435349039,290.24,290.86,289.99,290.85,8797.0904
2015-08-10 11:50:00,290.85,291.85,290.85,291.45,18374.769297578983,290.85,291.85,290.85,291.45,18374.7693
2015-08-10 11:55:00,291.45,291.5,290.65,290.65,8144.60970578656,291.45,291.5,290.65,290.65,8144.6097
2015-08-10 12:00:00,290.88,291.05,290.63,290.63,12460.102051894475,290.88,291.05,290.63,290.63,12460.1021
2015-08-10 12:05:00,290.6,290.6,289.96,290.37,6465.096080772989,290.6,290.6,289.96,290.37,6465.0961
2015-08-10 12:10:00,290.2,290.49,290.08,290.49,7517.099120616655,290.2,290.49,290.08,290.49,7517.0991
2015-08-10 12:15:00,290.44,290.62,289.85,289.85,14342.63380740419,290.44,290.62,289.85,289.85,14342.6338
2015-08-10 12:20:00,289.85,290.16,289.64,290.04,8772.120290956465,289.85,290.16,289.64,290.04,8772.1203
2015-08-10 12:25:00,290.13,290.21,289.81,289.96,12054.065790902185,290.13,290.21,289.81,289.96,12054.0658
2015-08-10 12:30:00,289.87,290.01,289.58,290.01,7745.087395505374,289.87,290.01,289.58,290.01,7745.0874
2015-08-10 12:35:00,289.96,290.18,289.72,290.18,7330.365866898274,289.96,290.18,289.72,290.18,7330.3659
2015-08-10 12:40:00,290.08,290.2,289.78,289.78,8959.939203126696,290.08,290.2,289.78,289.78,8959.9392
2015-08-10 12:45:00,289.88,290.23,289.84,290.22,7006.839648246661,289.88,290.23,289.84,290.22,7006.8396
2015-08-10 12:50:00,290.21,290.21,289.27,289.27,14805.124307892738,290.21,290.21,289.27,289.27,14805.1243
2015-08-10 12:55:00,289.58,289.58,289.05,289.28,5248.072956247965,289.58,289.58,289.05,289.28,5248.073
2015-08-10 13:00:00,289.23,289.45,288.84,289.36,9841.493866029748,289.23,289.45,288.84,289.36,9841.4939
2015-08-10 13:05:00,289.49,289.53,289.21,289.45,7627.836282705461,289.49,289.53,289.21,289.45,7627.8363
2015-08-10 13:10:00,289.43,289.73,289.31,289.59,8092.498100097709,289.43,289.73,289.31,289.59,8092.4981
2015-08-10 13:15:00,289.7,289.96,289.56,289.96,9005.53685810444,289.7,289.96,289.56,289.96,9005.5369
2015-08-10 13:20:00,289.79,290.37,289.78,290.16,13730.3224405602,289.79,290.37,289.78,290.16,13730.3224
2015-08-10 13:25:00,290.16,290.19,289.94,289.97,3908.370426663772,290.16,290.19,289.94,289.97,3908.3704
2015-08-10 13:30:00,290.05,290.61,289.98,290.41,16686.570404950602,290.05,290.61,289.98,290.41,16686.5704
2015-08-10 13:35:00,290.4,290.61,290.25,290.5,8392.139832808598,290.4,290.61,290.25,290.5,8392.1398
2015-08-10 13:40:00,290.44,291.36,290.44,291.18,19106.503094126587,290.44,291.36,290.44,291.18,19106.5031
2015-08-10 13:45:00,291.22,291.26,290.92,291.26,7676.6909130387585,291.22,291.26,290.92,291.26,7676.6909
2015-08-10 13:50:00,291.29,291.32,291.07,291.26,8338.942568667897,291.29,291.32,291.07,291.26,8338.9426
2015-08-10 13:55:00,291.27,291.34,290.43,290.61,23211.3777005754,291.27,291.34,290.43,290.61,23211.3777
2015-08-10 14:00:00,290.51,290.61,290.28,290.28,6136.141569862121,290.51,290.61,290.28,290.28,6136.1416
2015-08-10 14:05:00,290.41,290.42,290.2,290.38,11002.062751058518,290.41,290.42,290.2,290.38,11002.0628
2015-08-10 14:10:00,290.38,291.04,290.38,290.66,21057.43133210292,290.38,291.04,290.38,290.66,21057.4313
2015-08-10 14:15:00,290.71,291.55,290.51,291.32,49324.72044294865,290.71,291.55,290.51,291.32,49324.7204
2015-08-10 14:20:00,291.19,291.47,291.07,291.22,14236.239279122789,291.19,291.47,291.07,291.22,14236.2393
2015-08-10 14:25:00,291.36,291.37,290.83,290.84,14549.99457170774,291.36,291.37,290.83,290.84,14549.9946
2015-08-10 14:30:00,291.05,291.07,290.59,290.73,10614.482683747694,291.05,291.07,290.59,290.73,10614.4827
2015-08-10 14:35:00,290.58,290.68,290.16,290.63,18465.96460753447,290.58,290.68,290.16,290.63,18465.9646
2015-08-10 14:40:00,290.39,291.38,290.39,291.16,44162.41450439692,290.39,291.38,290.39,291.16,44162.4145
2015-08-10 14:45:00,291.16,291.41,290.66,290.66,19218.325914667246,291.16,291.41,290.66,290.66,19218.3259
2015-08-10 14:50:00,290.78,291.07,290.65,290.97,15260.015199218327,290.78,291.07,290.65,290.97,15260.0152
2015-08-10 14:55:00,290.76,290.86,290.7,290.8,12559.98262946477,290.76,290.86,290.7,290.8,12559.9826
2015-08-10 15:00:00,290.79,291.4,290.76,291.07,16645.315383780264,290.79,291.4,290.76,291.07,16645.3154
2015-08-10 15:05:00,291.3,291.87,291.12,291.79,44132.01606774509,291.3,291.87,291.12,291.79,44132.0161
2015-08-10 15:10:00,291.82,291.98,291.02,291.02,22627.29345347953,291.82,291.98,291.02,291.02,22627.2935
2015-08-10 15:15:00,291.19,291.25,290.75,290.88,23063.72815112365,291.19,291.25,290.75,290.88,23063.7282
2015-08-10 15:20:00,290.79,291.06,290.3,290.51,32507.87102377592,290.79,291.06,290.3,290.51,32507.871
2015-08-10 15:25:00,290.4,290.6,290.03,290.16,16169.796981869504,290.4,290.6,290.03,290.16,16169.797
2015-08-10 15:30:00,290.16,290.75,290.1,290.6,33496.90587341222,290.16,290.75,290.1,290.6,33496.9059
2015-08-10 15:35:00,290.6,290.88,290.29,290.3,30677.45087395505,290.6,290.88,290.29,290.3,30677.4509
2015-08-10 15:40:00,290.39,290.45,290.15,290.28,35087.395505374014,290.39,290.45,290.15,290.28,35087.3955
2015-08-10 15:45:00,290.36,290.5,289.96,289.97,32068.17935077625,290.36,290.5,289.96,289.97,32068.1794
2015-08-10 15:50:00,290.0,290.42,289.87,289.94,66163.2830311584,290.0,290.42,289.87,289.94,66163.283
2015-08-10 15:55:00,289.96,290.12,289.83,290.05,86094.88654869178,289.96,290.12,289.83,290.05,86094.8865
2015-08-11 09:30:00,287.9,292.3,287.39,291.93,61663.22874823581,287.9,292.3,287.39,291.93,61663.2287
2015-08-11 09:35:00,292.45,293.83,289.46,290.77,77068.72218000218,292.45,293.83,289.46,290.77,77068.7222
2015-08-11 09:40:00,289.46,292.91,289.46,292.82,37128.43339485398,289.46,292.91,289.46,292.82,37128.4334
2015-08-11 09:45:00,292.81,292.91,291.09,292.71,22182.173488220607,292.81,292.91,291.09,292.71,22182.1735
2015-08-11 09:50:00,292.72,292.77,291.11,291.43,23091.955270871786,292.72,292.77,291.11,291.43,23091.9553
2015-08-11 09:55:00,291.74,293.16,291.46,293.08,31158.39756812507,291.74,293.16,291.46,293.08,31158.3976
2015-08-11 10:00:00,293.14,293.64,292.38,292.62,35780.04559765498,293.14,293.64,292.38,292.62,35780.0456
2015-08-11 10:05:00,292.62,292.96,291.72,292.17,25890.782759743783,292.62,292.96,291.72,292.17,25890.7828
2015-08-11 10:10:00,292.53,292.76,292.01,292.68,25309.95548800348,292.53,292.76,292.01,292.68,25309.9555
2015-08-11 10:15:00,292.84,293.76,292.53,293.65,30534.14395831072,292.84,293.76,292.53,293.65,30534.144
2015-08-11 10:20:00,293.82,293.94,292.8,293.03,24784.49679730757,293.82,293.94,292.8,293.03,24784.4968
2015-08-11 10:25:00,293.03,293.77,292.78,292.96,21075.88752578439,293.03,293.77,292.78,292.96,21075.8875
2015-08-11 10:30:00,292.85,293.11,292.4,293.11,29524.48159808924,292.85,293.11,292.4,293.11,29524.4816
2015-08-11 10:35:00,292.97,293.48,291.57,291.98,23023.558788405167,292.97,293.48,291.57,291.98,23023.5588
2015-08-11 10:40:00,291.79,293.08,291.56,292.52,14832.265769189014,291.79,293.08,291.56,292.52,14832.2658
2015-08-11 10:45:00,292.42,292.64,291.62,291.74,17433.503419824123,292.42,292.64,291.62,291.74,17433.5034
2015-08-11 10:50:00,291.74,292.12,290.87,290.96,27258.712409076103,291.74,292.12,290.87,290.96,27258.7124
2015-08-11 10:55:00,290.88,291.72,290.88,291.58,16430.355010313757,290.88,291.72,290.88,291.58,16430.355
2015-08-11 11:00:00,291.58,291.82,290.45,290.58,19884.92020410379,291.58,291.82,290.45,290.58,19884.9202
2015-08-11 11:05:00,290.57,290.67,289.85,290.22,22491.58614699816,290.57,290.67,289.85,290.22,22491.5861
2015-08-11 11:10:00,289.91,290.79,289.91,290.69,8522.418847030724,289.91,290.79,289.91,290.69,8522.4188
2015-08-11 11:15:00,290.78,291.15,290.15,290.85,15161.22028009988,290.78,291.15,290.15,290.85,15161.2203
2015-08-11 11:20:00,290.62,290.89,290.15,290.67,14941.91727282597,290.62,290.89,290.15,290.67,14941.9173
2015-08-11 11:25:00,290.67,290.72,289.85,290.18,17675.605254586906,290.67,290.72,289.85,290.18,17675.6053
2015-08-11 11:30:00,290.08,291.01,289.84,290.53,20200.846813592445,290.08,291.01,289.84,290.53,20200.8468
2015-08-11 11:35:00,290.49,291.22,290.38,290.65,23535.98957767886,290.49,291.22,290.38,290.65,23535.9896
2015-08-11 11:40:00,290.72,290.91,289.47,289.5,11827.163174465311,290.72,290.91,289.47,289.5,11827.1632
2015-08-11 11:45:00,289.41,290.54,289.41,289.92,21735.967864509825,289.41,290.54,289.41,289.92,21735.9679
2015-08-11 11:50:00,289.74,290.56,289.63,290.56,13784.605363152752,289.74,290.56,289.63,290.56,13784.6054
2015-08-11 11:55:00,290.56,290.56,289.3,289.87,17928.5636738682,290.56,290.56,289.3,289.87,17928.5637
2015-08-11 12:00:00,289.87,290.09,289.53,289.82,9641.732710889157,289.87,290.09,289.53,289.82,9641.7327
2015-08-11 12:05:00,289.85,289.85,289.23,289.49,12426.446639887092,289.85,289.85,289.23,289.49,12426.4466
2015-08-11 12:10:00,289.58,290.57,289.26,289.97,10890.23993051786,289.58,290.57,289.26,289.97,10890.2399
2015-08-11 12:15:00,289.98,290.06,289.26,289.35,15718.163065899467,289.98,290.06,289.26,289.35,15718.1631
2015-08-11 12:20:00,289.33,289.46,288.34,288.4,23797.633264574964,289.33,289.46,288.34,288.4,23797.6333
2015-08-11 12:25:00,288.43,289.52,288.27,289.4,7416.132884594507,288.43,289.52,288.27,289.4,7416.1329
2015-08-11 12:30:00,289.46,290.0,289.19,289.95,7905.764846379329,289.46,290.0,289.19,289.95,7905.7648
2015-08-11 12:35:00,290.15,290.15,289.51,289.56,5043.969167299968,290.15,290.15,289.51,289.56,5043.9692
2015-08-11 12:40:00,289.72,290.04,289.23,289.56,17290.196504179785,289.72,290.04,289.23,289.56,17290.1965
2015-08-11 12:45:00,289.56,289.8,289.24,289.4,8251.004234067963,289.56,289.8,289.24,289.4,8251.0042
2015-08-11 12:50:00,289.78,289.78,289.34,289.34,7521.441754424059,289.78,289.78,289.34,289.34,7521.4418
2015-08-11 12:55:00,289.34,289.37,288.17,288.18,11434.154814895235,289.34,289.37,288.17,288.18,11434.1548
2015-08-11 13:00:00,288.09,288.36,287.75,287.95,11758.766691998697,288.09,288.36,287.75,287.95,11758.7667
2015-08-11 13:05:00,288.3,288.54,287.61,287.98,14390.402779285638,288.3,288.54,287.61,287.98,14390.4028
2015-08-11 13:10:00,287.85,288.18,287.53,287.91,15429.37791770709,287.85,288.18,287.53,287.91,15429.3779
2015-08-11 13:15:00,288.27,288.27,287.57,287.79,10080.338725436975,288.27,288.27,287.57,287.79,10080.3387
2015-08-11 13:20:00,287.58,288.18,287.13,288.18,21839.10541743568,287.58,288.18,287.13,288.18,21839.1054
2015-08-11 13:25:00,287.93,289.0,287.7,288.79,12045.380523287376,287.93,289.0,287.7,288.79,12045.3805
2015-08-11 13:30:00,288.62,289.01,288.6,288.89,6626.859190098795,288.62,289.01,288.6,288.89,6626.8592
2015-08-11 13:35:00,288.94,289.44,288.82,289.09,10567.799370318098,288.94,289.44,288.82,289.09,10567.7994
2015-08-11 13:40:00,289.25,289.4,288.21,288.3,9710.129193355771,289.25,289.4,288.21,288.3,9710.1292
2015-08-11 13:45:00,288.23,288.79,288.2,288.3,7674.519596135056,288.23,288.79,288.2,288.3,7674.5196
2015-08-11 13:50:00,288.39,288.66,288.02,288.41,11744.653132124637,288.39,288.66,288.02,288.41,11744.6531
2015-08-11 13:55:00,288.47,288.52,287.94,288.02,7635.435891868418,288.47,288.52,287.94,288.02,7635.4359
2015-08-11 14:00:00,288.24,288.66,288.18,288.24,5634.567365106937,288.24,288.66,288.18,288.24,5634.5674
2015-08-11 14:05:00,288.32,288.8,288.24,288.72,17055.69427857996,288.32,288.8,288.24,288.72,17055.6943
2015-08-11 14:10:00,288.73,288.77,288.15,288.15,12147.432417761373,288.73,288.77,288.15,288.15,12147.4324
2015-08-11 14:15:00,288.15,288.35,287.95,288.08,11259.363804147217,288.15,288.35,287.95,288.08,11259.3638
2015-08-11 14:20:00,288.19,288.48,288.12,288.26,14277.494300293129,288.19,288.48,288.12,288.26,14277.4943
2015-08-11 14:25:00,288.4,289.09,288.3,288.69,10841.385300184562,288.4,289.09,288.3,288.69,10841.3853
2015-08-11 14:30:00,288.77,288.96,288.22,288.29,9977.201172511128,288.77,288.96,288.22,288.29,9977.2012
2015-08-11 14:35:00,288.61,289.1,288.5,288.79,11540.549343176635,288.61,289.1,288.5,288.79,11540.5493
2015-08-11 14:40:00,288.91,289.22,288.69,289.22,8137.010096623602,288.91,289.22,288.69,289.22,8137.0101
2015-08-11 14:45:00,289.09,289.47,289.08,289.26,10741.504722614263,289.09,289.47,289.08,289.26,10741.5047
2015-08-11 14:50:00,289.26,289.47,289.09,289.39,10667.679947888397,289.26,289.47,289.09,289.39,10667.6799
2015-08-11 14:55:00,289.39,290.54,289.36,290.53,13299.316035175334,289.39,290.54,289.36,290.53,13299.316
2015-08-11 15:00:00,290.48,290.49,289.16,289.61,13315.6009119531,290.48,290.49,289.16,289.61,13315.6009
2015-08-11 15:05:00,289.61,289.78,289.23,289.47,14505.482575181848,289.61,289.78,289.23,289.47,14505.4826
2015-08-11 15:10:00,289.42,290.22,289.22,290.16,11435.240473347085,289.42,290.22,289.22,290.16,11435.2405
2015-08-11 15:15:00,290.16,290.48,290.01,290.03,19073.933340571057,290.16,290.48,290.01,290.03,19073.9333
2015-08-11 15:20:00,290.32,290.32,289.47,289.58,8109.868635327326,290.32,290.32,289.47,289.58,8109.8686
2015-08-11 15:25:00,289.91,290.84,289.68,290.56,16236.02214743242,289.91,290.84,289.68,290.56,16236.0221
2015-08-11 15:30:00,290.77,290.79,290.27,290.53,15326.24036478124,290.77,290.79,290.27,290.53,15326.2404
2015-08-11 15:35:00,290.53,290.86,290.17,290.85,15410.921724025622,290.53,290.86,290.17,290.85,15410.9217
2015-08-11 15:40:00,290.85,291.06,290.19,290.59,16132.88459450657,290.85,291.06,290.19,290.59,16132.8846
2015-08-11 15:45:00,290.65,290.67,289.58,289.62,16444.46857018782,290.65,290.67,289.58,289.62,16444.4686
2015-08-11 15:50:00,289.45,290.25,289.23,290.05,64733.47085007057,289.45,290.25,289.23,290.05,64733.4709
2015-08-11 15:55:00,290.03,290.34,289.31,290.14,95052.65443491476,290.03,290.34,289.31,290.14,95052.6544
2015-08-12 09:30:00,287.66,290.35,287.16,290.0,54302.464444685706,287.66,290.35,287.16,290.0,54302.4644
2015-08-12 09:35:00,290.0,291.09,289.06,291.09,36935.186190424494,290.0,291.09,289.06,291.09,36935.1862
2015-08-12 09:40:00,291.09,292.45,290.12,292.1,31646.94387145804,291.09,292.45,290.12,292.1,31646.9439
2015-08-12 09:45:00,292.09,292.78,290.01,290.01,36110.0857670177,292.09,292.78,290.01,290.01,36110.0858
2015-08-12 09:50:00,290.03,291.56,289.9,291.28,14853.978938226035,290.03,291.56,289.9,291.28,14853.9789
2015-08-12 09:55:00,291.29,292.61,291.12,291.75,29913.14732385192,291.29,292.61,291.12,291.75,29913.1473
2015-08-12 10:00:00,291.6,291.85,290.62,291.45,13410.053197264142,291.6,291.85,290.62,291.45,13410.0532
2015-08-12 10:05:00,291.45,291.9,290.17,290.17,22728.259689501683,291.45,291.9,290.17,290.17,22728.2597
2015-08-12 10:10:00,290.16,290.16,287.26,287.5,35871.24090761047,290.16,290.16,287.26,287.5,35871.2409
2015-08-12 10:15:00,287.29,289.23,286.7,289.03,39541.85213331886,287.29,289.23,286.7,289.03,39541.8521
2015-08-12 10:20:00,289.12,289.21,287.33,287.39,21195.309955488003,289.12,289.21,287.33,287.39,21195.31
2015-08-12 10:25:00,287.58,288.53,286.66,287.09,40906.52480729562,287.58,288.53,286.66,287.09,40906.5248
2015-08-12 10:30:00,286.98,287.75,286.78,287.74,23513.19075018999,286.98,287.75,286.78,287.74,23513.1908
2015-08-12 10:35:00,287.47,287.47,284.77,285.49,33322.11486266421,287.47,287.47,284.77,285.49,33322.1149
2015-08-12 10:40:00,285.6,285.72,283.73,283.82,50872.869395288246,285.6,285.72,283.73,283.82,50872.8694
2015-08-12 10:45:00,283.74,285.61,283.24,284.54,33588.10118336771,283.74,285.61,283.24,284.54,33588.1012
2015-08-12 10:50:00,284.74,285.21,284.64,284.85,10384.323091955272,284.74,285.21,284.64,284.85,10384.3231
2015-08-12 10:55:00,284.85,285.07,284.26,285.06,20835.957007925303,284.85,285.07,284.26,285.06,20835.957
2015-08-12 11:00:00,285.05,286.5,285.05,286.49,13746.607317337966,285.05,286.5,285.05,286.49,13746.6073
2015-08-12 11:05:00,286.49,287.85,285.97,287.63,16146.998154380632,286.49,287.85,285.97,287.63,16146.9982
2015-08-12 11:10:00,287.84,288.62,287.39,287.43,15202.47530127022,287.84,288.62,287.39,287.43,15202.4753
2015-08-12 11:15:00,287.48,288.3,287.15,288.3,18292.259255238303,287.48,288.3,287.15,288.3,18292.2593
2015-08-12 11:20:00,288.3,288.35,286.95,286.98,15447.834111388558,288.3,288.35,286.95,286.98,15447.8341
2015-08-12 11:25:00,287.18,289.59,287.01,289.59,24253.609814352407,287.18,289.59,287.01,289.59,24253.6098
2015-08-12 11:30:00,289.35,289.35,288.34,289.01,18815.54662903051,289.35,289.35,288.34,289.01,18815.5466
2015-08-12 11:35:00,288.83,289.09,287.72,288.0,12872.652263597873,288.83,289.09,287.72,288.0,12872.6523
2015-08-12 11:40:00,288.0,288.01,287.01,287.24,18237.97633264575,288.0,288.01,287.01,287.24,18237.9763
2015-08-12 11:45:00,287.25,287.28,286.76,287.01,6142.655520573228,287.25,287.28,286.76,287.01,6142.6555
2015-08-12 11:50:00,287.25,287.25,285.96,286.0,24754.09836065574,287.25,287.25,285.96,286.0,24754.0984
2015-08-12 11:55:00,285.7,286.44,285.7,286.19,29180.32786885246,285.7,286.44,285.7,286.19,29180.3279
2015-08-12 12:00:00,286.3,286.57,285.84,286.53,21227.879709043536,286.3,286.57,285.84,286.53,21227.8797
2015-08-12 12:05:00,286.7,287.81,286.55,287.56,6774.508739550538,286.7,287.81,286.55,287.56,6774.5087
2015-08-12 12:10:00,287.94,288.09,287.56,287.87,6568.233633698838,287.94,288.09,287.56,287.87,6568.2336
2015-08-12 12:15:00,287.98,289.06,287.91,289.06,8112.039952231028,287.98,289.06,287.91,289.06,8112.04
2015-08-12 12:20:00,288.73,289.15,288.4,288.7,4121.159483226577,288.73,289.15,288.4,288.7,4121.1595
2015-08-12 12:25:00,288.71,288.72,287.87,288.32,25964.60753446966,288.71,288.72,287.87,288.32,25964.6075
2015-08-12 12:30:00,288.32,288.32,287.81,288.31,10398.436651829335,288.32,288.32,287.81,288.31,10398.4367
2015-08-12 12:35:00,288.32,288.73,287.95,288.48,8345.456519379004,288.32,288.73,287.95,288.48,8345.4565
2015-08-12 12:40:00,288.51,288.95,288.06,288.6,6524.807295624797,288.51,288.95,288.06,288.6,6524.8073
2015-08-12 12:45:00,288.54,288.72,287.9,287.9,11413.527304310064,288.54,288.72,287.9,287.9,11413.5273
2015-08-12 12:50:00,288.05,288.5,287.67,288.38,22609.92291824992,288.05,288.5,287.67,288.38,22609.9229
2015-08-12 12:55:00,288.12,288.67,288.11,288.53,6329.388774291608,288.12,288.67,288.11,288.53,6329.3888
2015-08-12 13:00:00,288.42,289.78,288.31,289.19,15091.738139181414,288.42,289.78,288.31,289.19,15091.7381
2015-08-12 13:05:00,289.25,289.72,288.77,289.1,15783.302573010533,289.25,289.72,288.77,289.1,15783.3026
2015-08-12 13:10:00,289.1,289.75,288.92,289.4,8511.562262512214,289.1,289.75,288.92,289.4,8511.5623
2015-08-12 13:15:00,289.69,289.82,288.93,289.78,9540.766474867009,289.69,289.82,288.93,289.78,9540.7665
2015-08-12 13:20:00,289.74,290.28,289.54,290.22,17482.35805015742,289.74,290.28,289.54,290.22,17482.3581
2015-08-12 13:25:00,290.4,290.53,289.14,289.43,26236.022147432417,290.4,290.53,289.14,289.43,26236.0221
2015-08-12 13:30:00,289.55,289.93,289.42,289.64,6822.277711431983,289.55,289.93,289.42,289.64,6822.2777
2015-08-12 13:35:00,289.58,290.35,289.58,290.34,11577.461730539571,289.58,290.35,289.58,290.34,11577.4617
2015-08-12 13:40:00,290.32,291.19,290.17,291.16,9086.96124199327,290.32,291.19,290.17,291.16,9086.9612
2015-08-12 13:45:00,291.37,292.02,290.7,292.02,24255.781131256103,291.37,292.02,290.7,292.02,24255.7811
2015-08-12 13:50:00,292.02,292.4,291.4,292.37,50542.829225925525,292.02,292.4,291.4,292.37,50542.8292
2015-08-12 13:55:00,292.24,292.55,291.49,291.52,22299.42460102052,292.24,292.55,291.49,291.52,22299.4246
2015-08-12 14:00:00,291.63,291.68,290.51,291.02,10184.561936814678,291.63,291.68,290.51,291.02,10184.5619
2015-08-12 14:05:00,291.01,291.46,290.44,291.29,16900.44511996526,291.01,291.46,290.44,291.29,16900.4451
2015-08-12 14:10:00,291.48,292.25,291.46,292.04,12747.801541635004,291.48,292.25,291.46,292.04,12747.8015
2015-08-12 14:15:00,292.03,292.25,290.88,291.31,9375.746390185648,292.03,292.25,290.88,291.31,9375.7464
2015-08-12 14:20:00,291.16,291.45,290.55,290.55,10879.38334599935,291.16,291.45,290.55,290.55,10879.3833
2015-08-12 14:25:00,290.79,291.03,289.55,289.89,12277.711431983498,290.79,291.03,289.55,289.89,12277.7114
2015-08-12 14:30:00,289.81,290.48,289.7,290.3,12150.689393116923,289.81,290.48,289.7,290.3,12150.6894
2015-08-12 14:35:00,290.29,291.48,290.12,291.47,10484.203669525568,290.29,291.48,290.12,291.47,10484.2037
2015-08-12 14:40:00,291.47,291.5,290.62,291.24,13937.68320486375,291.47,291.5,290.62,291.24,13937.6832
2015-08-12 14:45:00,291.06,291.9,291.06,291.9,13818.260775160135,291.06,291.9,291.06,291.9,13818.2608
2015-08-12 14:50:00,291.75,292.01,291.49,291.98,6953.64238410596,291.75,292.01,291.49,291.98,6953.6424
2015-08-12 14:55:00,291.97,292.14,291.49,291.52,11388.557159917493,291.97,292.14,291.49,291.52,11388.5572
2015-08-12 15:00:00,291.62,292.25,291.17,291.71,25331.668657040496,291.62,292.25,291.17,291.71,25331.6687
2015-08-12 15:05:00,291.7,291.7,291.1,291.1,8533.275431549235,291.7,291.7,291.1,291.1,8533.2754
2015-08-12 15:10:00,291.27,291.34,290.89,290.89,14590.16393442623,291.27,291.34,290.89,290.89,14590.1639
2015-08-12 15:15:00,291.01,291.8,290.99,291.8,13991.966127456302,291.01,291.8,290.99,291.8,13991.9661
2015-08-12 15:20:00,291.71,292.03,291.45,291.52,23848.65921181197,291.71,292.03,291.45,291.52,23848.6592
2015-08-12 15:25:00,291.5,292.15,291.5,292.15,12822.711974812724,291.5,292.15,291.5,292.15,12822.712
2015-08-12 15:30:00,292.04,292.73,291.68,292.53,49589.62110520031,292.04,292.73,291.68,292.53,49589.6211
2015-08-12 15:35:00,292.49,292.74,292.09,292.23,20710.020627510585,292.49,292.74,292.09,292.23,20710.0206
2015-08-12 15:40:00,292.17,292.27,291.27,291.28,28119.639561393986,292.17,292.27,291.27,291.28,28119.6396
2015-08-12 15:45:00,291.4,291.49,290.9,291.44,30417.97850396265,291.4,291.49,290.9,291.44,30417.9785
2015-08-12 15:50:00,291.3,292.34,291.18,292.22,66150.2551297362,291.3,292.34,291.18,292.22,66150.2551
2015-08-12 15:55:00,292.27,292.4,291.42,291.74,79347.51927043752,292.27,292.4,291.42,291.74,79347.5193
2015-08-13 09:30:00,291.96,294.16,291.34,293.97,57545.32624036478,291.96,294.16,291.34,293.97,57545.3262
2015-08-13 09:35:00,294.02,294.27,291.39,291.89,36080.77298881772,294.02,294.27,291.39,291.89,36080.773
2015-08-13 09:40:00,291.48,291.48,290.15,290.47,28905.656280534145,291.48,291.48,290.15,290.47,28905.6563
2015-08-13 09:45:00,290.46,290.65,289.23,290.24,25363.15275214417,290.46,290.65,289.23,290.24,25363.1528
2015-08-13 09:50:00,290.41,292.35,290.4,291.67,38716.75170991206,290.41,292.35,290.4,291.67,38716.7517
2015-08-13 09:55:00,291.67,291.95,291.11,291.37,17291.282162631636,291.67,291.95,291.11,291.37,17291.2822
2015-08-13 10:00:00,291.4,292.01,290.98,291.53,18834.002822711976,291.4,292.01,290.98,291.53,18834.0028
2015-08-13 10:05:00,291.53,292.64,290.98,291.84,32997.50298556074,291.53,292.64,290.98,291.84,32997.503
2015-08-13 10:10:00,292.13,292.32,290.86,291.21,13507.762457930736,292.13,292.32,290.86,291.21,13507.7625
2015-08-13 10:15:00,291.21,291.4,290.31,290.56,27644.121159483228,291.21,291.4,290.31,290.56,27644.1212
2015-08-13 10:20:00,290.67,290.88,289.75,290.28,16986.212137661492,290.67,290.88,289.75,290.28,16986.2121
2015-08-13 10:25:00,289.79,290.56,289.79,290.24,11604.60319183585,289.79,290.56,289.79,290.24,11604.6032
2015-08-13 10:30:00,290.24,290.63,289.39,289.46,23332.97144718272,290.24,290.63,289.39,289.46,23332.9714
2015-08-13 10:35:00,289.46,291.22,289.46,291.2,14558.679839322547,289.46,291.22,289.46,291.2,14558.6798
2015-08-13 10:40:00,291.39,291.46,290.98,291.06,9503.85408750407,291.39,291.46,290.98,291.06,9503.8541
2015-08-13 10:45:00,291.2,292.34,291.2,292.01,13180.97926392357,291.2,292.34,291.2,292.01,13180.9793
2015-08-13 10:50:00,291.99,292.2,291.58,291.89,17672.348279231355,291.99,292.2,291.58,291.89,17672.3483
2015-08-13 10:55:00,291.76,291.9,290.77,290.8,12425.36098143524,291.76,291.9,290.77,290.8,12425.361
2015-08-13 11:00:00,290.94,291.27,289.9,290.07,11611.117142546957,290.94,291.27,289.9,290.07,11611.1171
2015-08-13 11:05:00,290.35,290.35,289.78,290.2,13977.852567582238,290.35,290.35,289.78,290.2,13977.8526
2015-08-13 11:10:00,290.33,290.54,289.7,290.42,6139.398545217675,290.33,290.54,289.7,290.42,6139.3985
2015-08-13 11:15:00,290.57,291.31,290.56,291.01,6047.117576810336,290.57,291.31,290.56,291.01,6047.1176
2015-08-13 11:20:00,291.26,291.26,290.74,291.01,12082.29291065031,291.26,291.26,290.74,291.01,12082.2929
2015-08-13 11:25:00,291.01,291.8,290.78,291.7,24293.779177070894,291.01,291.8,290.78,291.7,24293.7792
2015-08-13 11:30:00,291.83,292.37,291.37,292.36,8754.749755726849,291.83,292.37,291.37,292.36,8754.7498
2015-08-13 11:35:00,292.37,292.69,292.29,292.54,11043.317772228856,292.37,292.69,292.29,292.54,11043.3178
2015-08-13 11:40:00,292.44,293.59,292.32,293.38,21645.858213006188,292.44,293.59,292.32,293.38,21645.8582
2015-08-13 11:45:00,293.48,293.82,293.26,293.52,6795.136250135708,293.48,293.82,293.26,293.52,6795.1363
2015-08-13 11:50:00,293.65,293.76,292.95,292.96,7599.609162957334,293.65,293.76,292.95,292.96,7599.6092
2015-08-13 11:55:00,292.82,292.95,292.45,292.7,7975.246987297796,292.82,292.95,292.45,292.7,7975.247
2015-08-13 12:00:00,292.83,293.56,292.72,293.39,7856.910216046032,292.83,293.56,292.72,293.39,7856.9102
2015-08-13 12:05:00,293.57,293.74,292.73,292.73,11598.089241124742,293.57,293.74,292.73,292.73,11598.0892
2015-08-13 12:10:00,292.97,293.08,292.76,292.77,7137.118662468788,292.97,293.08,292.76,292.77,7137.1187
2015-08-13 12:15:00,292.68,292.73,292.32,292.47,22207.14363261318,292.68,292.73,292.32,292.47,22207.1436
2015-08-13 12:20:00,292.5,292.52,292.03,292.28,6242.536098143524,292.5,292.52,292.03,292.28,6242.5361
2015-08-13 12:25:00,292.22,293.19,292.19,293.02,9538.595157963306,292.22,293.19,292.19,293.02,9538.5952
2015-08-13 12:30:00,293.21,293.67,293.21,293.64,7004.668331342959,293.21,293.67,293.21,293.64,7004.6683
2015-08-13 12:35:00,293.62,293.62,292.92,292.99,6839.648246661601,293.62,293.62,292.92,292.99,6839.6482
2015-08-13 12:40:00,292.98,293.06,292.48,292.76,11417.869938117468,292.98,293.06,292.48,292.76,11417.8699
2015-08-13 12:45:00,292.59,293.19,292.57,293.19,8102.269026164369,292.59,293.19,292.57,293.19,8102.269
2015-08-13 12:50:00,293.19,293.28,292.73,292.74,5439.148843773749,293.19,293.28,292.73,292.74,5439.1488
2015-08-13 12:55:00,293.23,293.79,293.22,293.39,10571.05634567365,293.23,293.79,293.22,293.39,10571.0563
2015-08-13 13:00:00,292.98,293.31,292.92,293.19,2497.01443925741,292.98,293.31,292.92,293.19,2497.0144
2015-08-13 13:05:00,293.36,293.83,293.21,293.59,8034.958202149604,293.36,293.83,293.21,293.59,8034.9582
2015-08-13 13:10:00,293.72,294.02,293.57,293.57,6191.510150906525,293.72,294.02,293.57,293.57,6191.5102
2015-08-13 13:15:00,293.57,293.57,292.4,292.56,10033.655412007383,293.57,293.57,292.4,292.56,10033.6554
2015-08-13 13:20:00,292.69,293.37,292.69,293.19,2335.251329931604,292.69,293.37,292.69,293.19,2335.2513
2015-08-13 13:25:00,293.19,293.41,292.93,293.05,6144.8268374769295,293.19,293.41,292.93,293.05,6144.8268
2015-08-13 13:30:00,293.15,293.43,292.95,293.29,8307.458473564217,293.15,293.43,292.95,293.29,8307.4585
2015-08-13 13:35:00,293.24,293.4,292.91,293.22,8946.911301704484,293.24,293.4,292.91,293.22,8946.9113
2015-08-13 13:40:00,293.08,293.21,292.7,292.91,14395.831071544892,293.08,293.21,292.7,292.91,14395.8311
2015-08-13 13:45:00,292.91,292.91,292.65,292.79,8166.322874823581,292.91,292.91,292.65,292.79,8166.3229
2015-08-13 13:50:00,292.85,292.98,291.99,292.2,9777.440017370536,292.85,292.98,291.99,292.2,9777.44
2015-08-13 13:55:00,292.27,292.4,292.08,292.14,4243.838888285745,292.27,292.4,292.08,292.14,4243.8389
2015-08-13 14:00:00,292.36,292.81,292.21,292.69,8409.510368038216,292.36,292.81,292.21,292.69,8409.5104
2015-08-13 14:05:00,292.69,292.8,292.32,292.55,4726.956899359462,292.69,292.8,292.32,292.55,4726.9569
2015-08-13 14:10:00,292.68,292.78,292.5,292.65,14663.9887091521,292.68,292.78,292.5,292.65,14663.9887
2015-08-13 14:15:00,292.71,292.81,292.27,292.33,5599.826294647704,292.71,292.81,292.27,292.33,5599.8263
2015-08-13 14:20:00,292.48,292.73,292.35,292.35,5319.726414070134,292.48,292.73,292.35,292.35,5319.7264
2015-08-13 14:25:00,292.38,292.65,292.22,292.5,8213.006188253175,292.38,292.65,292.22,292.5,8213.0062
2015-08-13 14:30:00,292.22,292.61,292.2,292.49,8251.004234067963,292.22,292.61,292.2,292.49,8251.0042
2015-08-13 14:35:00,292.49,292.59,292.19,292.22,6368.472478558246,292.49,292.59,292.19,292.22,6368.4725
2015-08-13 14:40:00,292.22,292.51,292.15,292.22,6294.647703832375,292.22,292.51,292.15,292.22,6294.6477
2015-08-13 14:45:00,292.22,292.33,291.99,292.28,10910.86744110303,292.22,292.33,291.99,292.28,10910.8674
2015-08-13 14:50:00,292.28,292.49,292.06,292.33,9007.708175008143,292.28,292.49,292.06,292.33,9007.7082
2015-08-13 14:55:00,292.33,292.45,292.18,292.34,9272.6088372598,292.33,292.45,292.18,292.34,9272.6088
2015-08-13 15:00:00,292.27,292.32,291.9,291.9,6327.217457387906,292.27,292.32,291.9,291.9,6327.2175
2015-08-13 15:05:00,291.92,291.92,291.3,291.33,15584.627076321787,291.92,291.92,291.3,291.33,15584.6271
2015-08-13 15:10:00,291.29,291.3,290.82,291.2,12398.219520138964,291.29,291.3,290.82,291.2,12398.2195
2015-08-13 15:15:00,291.21,291.5,291.1,291.1,9181.41352730431,291.21,291.5,291.1,291.1,9181.4135
2015-08-13 15:20:00,291.09,291.32,290.71,291.02,10258.38671154055,291.09,291.32,290.71,291.02,10258.3867
2015-08-13 15:25:00,290.89,291.07,290.29,290.43,19865.37835197047,290.89,291.07,290.29,290.43,19865.3784
2015-08-13 15:30:00,290.24,290.24,289.33,289.33,17016.610574313323,290.24,290.24,289.33,289.33,17016.6106
2015-08-13 15:35:00,289.34,290.03,289.0,290.03,15496.688741721857,289.34,290.03,289.0,290.03,15496.6887
2015-08-13 15:40:00,290.03,290.04,289.0,289.15,10179.133644555424,290.03,290.04,289.0,289.15,10179.1336
2015-08-13 15:45:00,289.11,290.23,289.02,289.73,17560.525458690696,289.11,290.23,289.02,289.73,17560.5255
2015-08-13 15:50:00,289.72,289.82,289.12,289.55,29776.354358918685,289.72,289.82,289.12,289.55,29776.3544
2015-08-13 15:55:00,289.45,289.66,289.06,289.14,47656.06340245359,289.45,289.66,289.06,289.14,47656.0634
2015-08-14 09:30:00,289.43,290.46,288.3,289.57,33108.24014764955,289.43,290.46,288.3,289.57,33108.2401
2015-08-14 09:35:00,290.28,291.32,289.7,290.66,53959.39637390077,290.28,291.32,289.7,290.66,53959.3964
2015-08-14 09:40:00,290.2,290.96,289.57,289.58,21460.21061773966,290.2,290.96,289.57,289.58,21460.2106
2015-08-14 09:45:00,289.58,290.0,288.3,289.54,55454.34806209966,289.58,290.0,288.3,289.54,55454.3481
2015-08-14 09:50:00,289.11,290.05,289.11,289.94,11974.812723917055,289.11,290.05,289.11,289.94,11974.8127
2015-08-14 09:55:00,289.45,289.84,289.03,289.83,13905.11345130822,289.45,289.84,289.03,289.83,13905.1135
2015-08-14 10:00:00,289.57,290.09,288.77,289.18,20004.34263380741,289.57,290.09,288.77,289.18,20004.3426
2015-08-14 10:05:00,289.23,289.5,288.67,289.23,29199.86972098578,289.23,289.5,288.67,289.23,29199.8697
2015-08-14 10:10:00,289.3,289.59,288.53,288.73,30962.97904679188,289.3,289.59,288.53,288.73,30962.979
2015-08-14 10:15:00,288.76,289.59,288.53,289.0,51412.44164585821,288.76,289.59,288.53,289.0,51412.4416
2015-08-14 10:20:00,289.0,289.27,287.73,287.84,36588.86114428401,289.0,289.27,287.73,287.84,36588.8611
2015-08-14 10:25:00,287.81,288.0,287.06,287.09,16507.43676039518,287.81,288.0,287.06,287.09,16507.4368
2015-08-14 10:30:00,287.25,287.86,286.46,286.92,25890.782759743783,287.25,287.86,286.46,286.92,25890.7828
2015-08-14 10:35:00,286.85,287.1,286.28,286.94,23446.96558462708,286.85,287.1,286.28,286.94,23446.9656
2015-08-14 10:40:00,287.04,287.25,286.81,287.06,21441.754424058192,287.04,287.25,286.81,287.06,21441.7544
2015-08-14 10:45:00,286.91,286.91,286.04,286.43,11430.89783953968,286.91,286.91,286.04,286.43,11430.8978
2015-08-14 10:50:00,286.29,286.78,286.05,286.22,15481.48952339594,286.29,286.78,286.05,286.22,15481.4895
2015-08-14 10:55:00,286.45,286.98,286.45,286.46,14360.004342633809,286.45,286.98,286.45,286.46,14360.0043
2015-08-14 11:00:00,286.33,286.63,285.93,285.96,13763.977852567585,286.33,286.63,285.93,285.96,13763.9779
2015-08-14 11:05:00,285.94,286.0,285.54,285.57,19411.57311909673,285.94,286.0,285.54,285.57,19411.5731
2015-08-14 11:10:00,285.64,286.2,285.39,285.54,19308.435566170883,285.64,286.2,285.39,285.54,19308.4356
2015-08-14 11:15:00,285.36,285.65,284.75,285.45,43126.69634133102,285.36,285.65,284.75,285.45,43126.6963
2015-08-14 11:20:00,285.37,285.73,285.01,285.37,38284.65964607534,285.37,285.73,285.01,285.37,38284.6596
2015-08-14 11:25:00,285.19,285.99,285.19,285.49,17116.49115188362,285.19,285.99,285.19,285.49,17116.4912
2015-08-14 11:30:00,285.59,285.85,285.28,285.65,31341.87384648789,285.59,285.85,285.28,285.65,31341.8738
2015-08-14 11:35:00,285.62,285.82,285.12,285.82,19507.111062859625,285.62,285.82,285.12,285.82,19507.1111
2015-08-14 11:40:00,285.94,286.44,285.77,286.44,37739.65910324612,285.94,286.44,285.77,286.44,37739.6591
2015-08-14 11:45:00,286.35,286.8,286.06,286.06,16177.396591032462,286.35,286.8,286.06,286.06,16177.3966
2015-08-14 11:50:00,286.08,286.46,285.87,286.37,17683.204863749866,286.08,286.46,285.87,286.37,17683.2049
2015-08-14 11:55:00,286.5,286.93,286.19,286.92,25833.24286179568,286.5,286.93,286.19,286.92,25833.2429
2015-08-14 12:00:00,286.9,287.23,286.78,286.8,25686.678970795787,286.9,287.23,286.78,286.8,25686.679
2015-08-14 12:05:00,286.71,286.81,286.19,286.19,21801.10737162089,286.71,286.81,286.19,286.19,21801.1074
2015-08-14 12:10:00,286.09,286.09,285.63,285.63,5014.65638909999,286.09,286.09,285.63,285.63,5014.6564
2015-08-14 12:15:00,285.46,285.79,285.31,285.75,9124.959287808057,285.46,285.79,285.31,285.75,9124.9593
2015-08-14 12:20:00,285.62,285.86,285.31,285.49,5974.378460536315,285.62,285.86,285.31,285.49,5974.3785
2015-08-14 12:25:00,285.58,285.65,285.33,285.48,9288.893714037564,285.58,285.65,285.33,285.48,9288.8937
2015-08-14 12:30:00,285.56,285.68,285.38,285.63,18506.13397025296,285.56,285.68,285.38,285.63,18506.134
2015-08-14 12:35:00,285.67,285.89,285.55,285.71,17888.394311149714,285.67,285.89,285.55,285.71,17888.3943
2015-08-14 12:40:00,285.63,285.75,285.38,285.39,9013.136467267395,285.63,285.75,285.38,285.39,9013.1365
2015-08-14 12:45:00,285.35,285.56,285.08,285.11,12615.351210509174,285.35,285.56,285.08,285.11,12615.3512
2015-08-14 12:50:00,285.09,285.41,285.08,285.4,5510.802301595918,285.09,285.41,285.08,285.4,5510.8023
2015-08-14 12:55:00,285.47,285.62,285.2,285.29,3784.605363152753,285.47,285.62,285.2,285.29,3784.6054
2015-08-14 13:00:00,285.47,285.8,285.32,285.8,7227.228313972425,285.47,285.8,285.32,285.8,7227.2283
2015-08-14 13:05:00,285.85,285.99,285.65,285.81,4269.894691130171,285.85,285.99,285.65,285.81,4269.8947
2015-08-14 13:10:00,285.68,286.35,285.53,286.35,12466.61600260558,285.68,286.35,285.53,286.35,12466.616
2015-08-14 13:15:00,286.46,286.81,286.44,286.63,9928.346542177833,286.46,286.81,286.44,286.63,9928.3465
2015-08-14 13:20:00,286.64,287.08,286.43,286.43,28497.44870263815,286.64,287.08,286.43,286.43,28497.4487
2015-08-14 13:25:00,286.43,286.73,286.42,286.55,2605.5802844425143,286.43,286.73,286.42,286.55,2605.5803
2015-08-14 13:30:00,286.55,287.28,286.49,287.02,24314.406687656065,286.55,287.28,286.49,287.02,24314.4067
2015-08-14 13:35:00,287.16,287.32,286.54,286.76,7926.392356964499,287.16,287.32,286.54,286.76,7926.3924
2015-08-14 13:40:00,286.59,287.33,286.59,287.15,7040.495060254044,286.59,287.33,286.59,287.15,7040.4951
2015-08-14 13:45:00,287.02,287.02,286.26,286.53,10213.874715014656,287.02,287.02,286.26,286.53,10213.8747
2015-08-14 13:50:00,286.54,286.74,286.53,286.67,3408.9675388122896,286.54,286.74,286.53,286.67,3408.9675
2015-08-14 13:55:00,286.41,286.79,286.22,286.72,8087.069807838454,286.41,286.79,286.22,286.72,8087.0698
2015-08-14 14:00:00,286.72,286.73,286.33,286.69,5965.693192921507,286.72,286.73,286.33,286.69,5965.6932
2015-08-14 14:05:00,286.7,286.71,286.52,286.52,7571.382043209207,286.7,286.71,286.52,286.52,7571.382
2015-08-14 14:10:00,286.55,287.6,286.51,287.48,13771.57746173054,286.55,287.6,286.51,287.48,13771.5775
2015-08-14 14:15:00,287.43,287.6,286.96,287.09,15995.005971121484,287.43,287.6,286.96,287.09,15995.006
2015-08-14 14:20:00,287.19,287.28,286.58,286.9,6182.824883291717,287.19,287.28,286.58,286.9,6182.8249
2015-08-14 14:25:00,286.73,287.16,286.72,286.96,9394.202583867116,286.73,287.16,286.72,286.96,9394.2026
2015-08-14 14:30:00,286.84,287.52,286.63,287.12,4163.500162848768,286.84,287.52,286.63,287.12,4163.5002
2015-08-14 14:35:00,287.33,287.63,286.89,287.03,8416.024318749322,287.33,287.63,286.89,287.03,8416.0243
2015-08-14 14:40:00,287.09,287.41,286.78,287.16,23885.571599174906,287.09,287.41,286.78,287.16,23885.5716
2015-08-14 14:45:00,287.14,287.28,286.96,287.08,7868.852459016393,287.14,287.28,286.96,287.08,7868.8525
2015-08-14 14:50:00,287.23,287.42,287.14,287.24,9048.963196178483,287.23,287.42,287.14,287.24,9048.9632
2015-08-14 14:55:00,287.37,287.5,287.06,287.24,8923.02681576376,287.37,287.5,287.06,287.24,8923.0268
2015-08-14 15:00:00,287.38,287.87,287.26,287.66,7169.688416024319,287.38,287.87,287.26,287.66,7169.6884
2015-08-14 15:05:00,287.88,288.74,287.65,288.52,13410.053197264142,287.88,288.74,287.65,288.52,13410.0532
2015-08-14 15:10:00,288.53,288.68,288.19,288.24,7857.995874497883,288.53,288.68,288.19,288.24,7857.9959
2015-08-14 15:15:00,288.42,288.53,288.21,288.33,19095.64650960808,288.42,288.53,288.21,288.33,19095.6465
2015-08-14 15:20:00,288.34,288.78,288.34,288.72,15883.183150580828,288.34,288.78,288.34,288.72,15883.1832
2015-08-14 15:25:00,288.76,289.08,288.56,289.05,33075.67039409402,288.76,289.08,288.56,289.05,33075.6704
2015-08-14 15:30:00,289.0,289.0,288.39,288.7,10022.798827488872,289.0,289.0,288.39,288.7,10022.7988
2015-08-14 15:35:00,288.58,288.68,288.38,288.39,21884.70307241342,288.58,288.68,288.38,288.39,21884.7031
2015-08-14 15:40:00,288.31,288.5,287.89,287.89,13925.740961893389,288.31,288.5,287.89,287.89,13925.741
2015-08-14 15:45:00,288.06,288.55,287.84,288.18,25438.0631853219,288.06,288.55,287.84,288.18,25438.0632
2015-08-14 15:50:00,287.98,288.31,287.89,287.92,26314.18955596569,287.98,288.31,287.89,287.92,26314.1896
2015-08-14 15:55:00,287.93,288.11,287.67,287.95,67374.87786342418,287.93,288.11,287.67,287.95,67374.8779
2015-08-17 09:30:00,288.76,288.88,286.48,288.88,39633.04744327435,288.76,288.88,286.48,288.88,39633.0474
2015-08-17 09:35:00,289.31,289.66,288.1,288.72,24544.566279448485,289.31,289.66,288.1,288.72,24544.5663
2015-08-17 09:40:00,288.85,289.59,288.3,288.5,15550.971664314407,288.85,289.59,288.3,288.5,15550.9717
2015-08-17 09:45:00,288.49,288.65,287.26,288.18,14493.540332211487,288.49,288.65,287.26,288.18,14493.5403
2015-08-17 09:50:00,288.16,289.19,287.91,288.34,7862.338508305287,288.16,289.19,287.91,288.34,7862.3385
2015-08-17 09:55:00,287.95,288.08,287.51,287.51,4095.103680382152,287.95,288.08,287.51,287.51,4095.1037
2015-08-17 10:00:00,287.54,288.06,286.75,287.93,16649.658017587666,287.54,288.06,286.75,287.93,16649.658
2015-08-17 10:05:00,287.93,288.72,287.68,288.6,17835.197047009013,287.93,288.72,287.68,288.6,17835.197
2015-08-17 10:10:00,288.6,289.0,288.31,288.95,11090.001085658452,288.6,289.0,288.31,288.95,11090.0011
2015-08-17 10:15:00,288.93,289.74,288.68,289.71,28482.24948431224,288.93,289.74,288.68,289.71,28482.2495
2015-08-17 10:20:00,289.71,290.05,289.52,289.78,18599.50059711215,289.71,290.05,289.52,289.78,18599.5006
2015-08-17 10:25:00,289.77,289.78,289.25,289.56,10359.352947562696,289.77,289.78,289.25,289.56,10359.3529
2015-08-17 10:30:00,289.57,290.09,289.23,289.26,10969.492997502986,289.57,290.09,289.23,289.26,10969.493
2015-08-17 10:35:00,289.41,289.93,288.61,288.8,23085.44132016068,289.41,289.93,288.61,288.8,23085.4413
2015-08-17 10:40:00,289.0,289.24,288.59,288.9,5773.531646943871,289.0,289.24,288.59,288.9,5773.5316
2015-08-17 10:45:00,289.24,289.76,289.11,289.31,6389.099989143416,289.24,289.76,289.11,289.31,6389.1
2015-08-17 10:50:00,289.51,289.88,289.36,289.87,11663.228748235806,289.51,289.88,289.36,289.87,11663.2287
2015-08-17 10:55:00,290.0,290.33,289.73,289.78,13059.385517316252,290.0,290.33,289.73,289.78,13059.3855
2015-08-17 11:00:00,289.9,290.39,289.78,289.79,17128.43339485398,289.9,290.39,289.78,289.79,17128.4334
2015-08-17 11:05:00,289.78,290.15,289.46,290.02,9770.92606665943,289.78,290.15,289.46,290.02,9770.9261
2015-08-17 11:10:00,290.1,290.24,289.73,290.1,19289.97937248941,290.1,290.24,289.73,290.1,19289.9794
2015-08-17 11:15:00,290.2,290.23,289.93,289.98,12495.92878080556,290.2,290.23,289.93,289.98,12495.9288
2015-08-17 11:20:00,289.94,290.22,289.52,289.71,22796.6561719683,289.94,290.22,289.52,289.71,22796.6562
2015-08-17 11:25:00,289.66,289.7,289.09,289.13,19247.638692867225,289.66,289.7,289.09,289.13,19247.6387
2015-08-17 11:30:00,289.46,289.46,288.96,289.13,13240.690478775376,289.46,289.46,288.96,289.13,13240.6905
2015-08-17 11:35:00,289.13,289.32,288.88,289.32,3670.611225708392,289.13,289.32,288.88,289.32,3670.6112
2015-08-17 11:40:00,289.24,289.42,289.0,289.18,18179.350776245792,289.24,289.42,289.0,289.18,18179.3508
2015-08-17 11:45:00,288.97,289.58,288.97,289.58,16216.4802952991,288.97,289.58,288.97,289.58,16216.4803
2015-08-17 11:50:00,289.59,289.59,288.75,288.76,13735.750732819455,289.59,289.59,288.75,288.76,13735.7507
2015-08-17 11:55:00,288.76,289.09,288.76,288.76,13655.412007382478,288.76,289.09,288.76,288.76,13655.412
2015-08-17 12:00:00,288.96,289.2,288.77,289.04,11725.111279991315,288.96,289.2,288.77,289.04,11725.1113
2015-08-17 12:05:00,289.07,289.71,288.94,289.7,13582.672891108456,289.07,289.71,288.94,289.7,13582.6729
2015-08-17 12:10:00,289.69,289.69,289.38,289.67,4749.755726848333,289.69,289.69,289.38,289.67,4749.7557
2015-08-17 12:15:00,289.4,289.87,289.01,289.1,35852.784713929,289.4,289.87,289.01,289.1,35852.7847
2015-08-17 12:20:00,289.16,289.41,289.09,289.27,27901.422212571924,289.16,289.41,289.09,289.27,27901.4222
2015-08-17 12:25:00,289.28,289.91,289.28,289.55,13362.284225382697,289.28,289.91,289.28,289.55,13362.2842
2015-08-17 12:30:00,289.7,290.02,289.36,289.89,16370.643795461949,289.7,290.02,289.36,289.89,16370.6438
2015-08-17 12:35:00,289.85,290.61,289.77,290.05,17555.097166431442,289.85,290.61,289.77,290.05,17555.0972
2015-08-17 12:40:00,289.77,289.93,289.59,289.62,10123.76506351102,289.77,289.93,289.59,289.62,10123.7651
2015-08-17 12:45:00,289.62,289.83,289.38,289.55,11731.62523070242,289.62,289.83,289.38,289.55,11731.6252
2015-08-17 12:50:00,289.48,289.6,289.15,289.26,6782.108348713495,289.48,289.6,289.15,289.26,6782.1083
2015-08-17 12:55:00,289.31,289.68,289.23,289.68,14964.71610031484,289.31,289.68,289.23,289.68,14964.7161
2015-08-17 13:00:00,289.62,289.91,289.45,289.91,5879.926175225274,289.62,289.91,289.45,289.91,5879.9262
2015-08-17 13:05:00,289.88,289.89,289.42,289.42,7795.027684290522,289.88,289.89,289.42,289.42,7795.0277
2015-08-17 13:10:00,289.44,289.78,289.35,289.53,4134.18738464879,289.44,289.78,289.35,289.53,4134.1874
2015-08-17 13:15:00,289.7,289.7,289.11,289.11,5279.557051351645,289.7,289.7,289.11,289.11,5279.5571
2015-08-17 13:20:00,289.18,289.75,289.12,289.34,5176.419498425796,289.18,289.75,289.12,289.34,5176.4195
2015-08-17 13:25:00,289.35,290.2,289.33,290.11,20313.755292584952,289.35,290.2,289.33,290.11,20313.7553
2015-08-17 13:30:00,290.28,290.41,289.79,290.37,8641.84127673434,290.28,290.41,289.79,290.37,8641.8413
2015-08-17 13:35:00,290.32,290.75,290.3,290.44,23007.2739116274,290.32,290.75,290.3,290.44,23007.2739
2015-08-17 13:40:00,290.58,290.78,290.26,290.26,17487.786342416675,290.58,290.78,290.26,290.26,17487.7863
2015-08-17 13:45:00,290.26,290.88,290.26,290.58,13524.0473347085,290.26,290.88,290.26,290.58,13524.0473
2015-08-17 13:50:00,290.61,291.32,290.61,291.28,22768.429052220174,290.61,291.32,290.61,291.28,22768.4291
2015-08-17 13:55:00,291.21,291.67,290.96,291.46,17406.361958527847,291.21,291.67,290.96,291.46,17406.362
2015-08-17 14:00:00,291.23,291.71,291.22,291.37,10771.903159266096,291.23,291.71,291.22,291.37,10771.9032
2015-08-17 14:05:00,291.62,292.22,291.36,291.36,24071.21919444143,291.62,292.22,291.36,291.36,24071.2192
2015-08-17 14:10:00,291.4,292.08,291.36,291.47,8359.570079253068,291.4,292.08,291.36,291.47,8359.5701
2015-08-17 14:15:00,291.47,292.22,291.33,292.0,7141.461296276192,291.47,292.22,291.33,292.0,7141.4613
2015-08-17 14:20:00,291.95,292.16,291.74,292.13,4619.476712626208,291.95,292.16,291.74,292.13,4619.4767
2015-08-17 14:25:00,292.15,292.24,291.92,292.19,4323.091955270872,292.15,292.24,291.92,292.19,4323.092
2015-08-17 14:30:00,292.21,292.45,292.06,292.33,15492.34610791445,292.21,292.45,292.06,292.33,15492.3461
2015-08-17 14:35:00,292.33,292.4,291.92,292.12,14974.4870263815,292.33,292.4,291.92,292.12,14974.487
2015-08-17 14:40:00,292.12,292.5,292.11,292.21,9687.3303658669,292.12,292.5,292.11,292.21,9687.3304
2015-08-17 14:45:00,292.21,292.26,291.97,292.26,8142.438388882858,292.21,292.26,291.97,292.26,8142.4384
2015-08-17 14:50:00,292.03,292.28,291.92,291.98,2952.99098903485,292.03,292.28,291.92,291.98,2952.991
2015-08-17 14:55:00,291.99,292.5,291.99,292.36,9423.515362067094,291.99,292.5,291.99,292.36,9423.5154
2015-08-17 15:00:00,292.5,292.58,292.18,292.42,12806.42709803496,292.5,292.58,292.18,292.42,12806.4271
2015-08-17 15:05:00,292.45,292.6,291.99,292.32,16807.07849310607,292.45,292.6,291.99,292.32,16807.0785
2015-08-17 15:10:00,292.54,292.58,291.72,291.83,22984.47508413853,292.54,292.58,291.72,291.83,22984.4751
2015-08-17 15:15:00,291.79,291.89,291.29,291.46,10787.10237759201,291.79,291.89,291.29,291.46,10787.1024
2015-08-17 15:20:00,291.33,291.45,290.91,290.98,43337.31408099012,291.33,291.45,290.91,290.98,43337.3141
2015-08-17 15:25:00,290.98,291.18,290.84,291.04,21605.6888502877,290.98,291.18,290.84,291.04,21605.6889
2015-08-17 15:30:00,291.05,291.24,290.81,291.13,33879.05764846379,291.05,291.24,290.81,291.13,33879.0576
2015-08-17 15:35:00,291.14,291.18,290.38,290.39,23020.301813049617,291.14,291.18,290.38,290.39,23020.3018
2015-08-17 15:40:00,290.37,291.33,290.37,291.33,34083.16143741179,290.37,291.33,290.37,291.33,34083.1614
2015-08-17 15:45:00,291.33,291.44,290.54,290.63,32985.56074259038,291.33,291.44,290.54,290.63,32985.5607
2015-08-17 15:50:00,290.74,291.17,290.51,290.81,46358.70155249159,290.74,291.17,290.51,290.81,46358.7016
2015-08-17 15:55:00,290.86,291.24,290.8,291.22,97635.43589186842,290.86,291.24,290.8,291.22,97635.4359
2015-08-18 09:30:00,291.8,292.14,289.62,290.16,26976.44121159484,291.8,292.14,289.62,290.16,26976.4412
2015-08-18 09:35:00,290.53,291.45,290.17,290.17,8595.157963304744,290.53,291.45,290.17,290.17,8595.158
2015-08-18 09:40:00,290.36,291.54,289.23,291.3,40686.13614156986,290.36,291.54,289.23,291.3,40686.1361
2015-08-18 09:45:00,291.02,291.8,290.63,291.21,38516.99055477147,291.02,291.8,290.63,291.21,38516.9906
2015-08-18 09:50:00,291.25,291.25,290.54,290.87,18170.665508630984,291.25,291.25,290.54,290.87,18170.6655
2015-08-18 09:55:00,290.8,290.87,290.23,290.42,5699.706872218,290.8,290.87,290.23,290.42,5699.7069
2015-08-18 10:00:00,290.59,290.72,289.87,290.47,15567.256541092172,290.59,290.72,289.87,290.47,15567.2565
2015-08-18 10:05:00,290.49,291.32,290.49,291.14,5634.567365106937,290.49,291.32,290.49,291.14,5634.5674
2015-08-18 10:10:00,291.07,291.32,290.59,291.07,14470.741504722617,291.07,291.32,290.59,291.07,14470.7415
2015-08-18 10:15:00,291.04,291.24,290.51,291.19,9076.104657474758,291.04,291.24,290.51,291.19,9076.1047
2015-08-18 10:20:00,291.07,291.33,290.56,290.79,10133.53598957768,291.07,291.33,290.56,290.79,10133.536
2015-08-18 10:25:00,291.0,291.0,290.15,290.15,7995.874497882966,291.0,291.0,290.15,290.15,7995.8745
2015-08-18 10:30:00,290.33,290.59,290.16,290.39,10528.71566605146,290.33,290.59,290.16,290.39,10528.7157
2015-08-18 10:35:00,290.16,290.23,289.12,289.78,20607.96873303659,290.16,290.23,289.12,289.78,20607.9687
2015-08-18 10:40:00,290.04,290.72,290.04,290.72,10120.508088155466,290.04,290.72,290.04,290.72,10120.5081
2015-08-18 10:45:00,290.52,290.74,290.32,290.32,4610.791445011399,290.52,290.74,290.32,290.32,4610.7914
2015-08-18 10:50:00,290.29,290.75,290.03,290.59,8943.654326348931,290.29,290.75,290.03,290.59,8943.6543
2015-08-18 10:55:00,290.44,291.26,290.37,290.98,19586.36412984475,290.44,291.26,290.37,290.98,19586.3641
2015-08-18 11:00:00,290.67,290.67,289.58,289.94,15207.903593529476,290.67,290.67,289.58,289.94,15207.9036
2015-08-18 11:05:00,289.63,290.18,289.41,290.18,6823.363369883835,289.63,290.18,289.41,290.18,6823.3634
2015-08-18 11:10:00,290.03,290.03,289.23,289.23,14310.06405384866,290.03,290.03,289.23,289.23,14310.0641
2015-08-18 11:15:00,289.38,289.71,289.23,289.25,19256.32396048204,289.38,289.71,289.23,289.25,19256.324
2015-08-18 11:20:00,289.5,289.5,288.53,288.65,25987.40636195853,289.5,289.5,288.53,288.65,25987.4064
2015-08-18 11:25:00,288.48,288.78,288.11,288.16,12888.937140375638,288.48,288.78,288.11,288.16,12888.9371
2015-08-18 11:30:00,288.15,288.7,287.58,287.58,19119.5309955488,288.15,288.7,287.58,287.58,19119.531
2015-08-18 11:35:00,287.75,288.34,287.57,288.13,15545.543372055152,287.75,288.34,287.57,288.13,15545.5434
2015-08-18 11:40:00,288.1,289.06,288.03,288.41,18308.544132016068,288.1,289.06,288.03,288.41,18308.5441
2015-08-18 11:45:00,288.65,288.9,288.1,288.67,9228.096840733906,288.65,288.9,288.1,288.67,9228.0968
2015-08-18 11:50:00,288.65,289.31,288.46,289.2,9010.965150363696,288.65,289.31,288.46,289.2,9010.9652
2015-08-18 11:55:00,289.21,289.5,289.16,289.46,9073.933340571057,289.21,289.5,289.16,289.46,9073.9333
2015-08-18 12:00:00,289.23,289.58,289.19,289.58,7395.505374009337,289.23,289.58,289.19,289.58,7395.5054
2015-08-18 12:05:00,289.57,289.57,289.19,289.37,2822.711974812724,289.57,289.57,289.19,289.37,2822.712
2015-08-18 12:10:00,289.35,289.57,289.35,289.44,2185.430463576159,289.35,289.57,289.35,289.44,2185.4305
2015-08-18 12:15:00,289.09,289.09,288.7,288.82,4058.191293019216,289.09,289.09,288.7,288.82,4058.1913
2015-08-18 12:20:00,288.63,288.83,288.3,288.3,8335.685593312344,288.63,288.83,288.3,288.3,8335.6856
2015-08-18 12:25:00,288.53,288.89,288.35,288.56,2779.285636738682,288.53,288.89,288.35,288.56,2779.2856
2015-08-18 12:30:00,288.45,288.62,288.34,288.62,3281.945499945717,288.45,288.62,288.34,288.62,3281.9455
2015-08-18 12:35:00,288.31,288.6,288.18,288.6,2449.2454673759635,288.31,288.6,288.18,288.6,2449.2455
2015-08-18 12:40:00,288.67,288.67,288.12,288.25,3256.975355553143,288.67,288.67,288.12,288.25,3256.9754
2015-08-18 12:45:00,288.21,288.24,287.97,288.22,3170.1226794050594,288.21,288.24,287.97,288.22,3170.1227
2015-08-18 12:50:00,288.22,288.53,287.79,287.8,14982.086635544458,288.22,288.53,287.79,287.8,14982.0866
2015-08-18 12:55:00,287.75,287.75,286.54,286.54,30199.7611551406,287.75,287.75,286.54,286.54,30199.7612
2015-08-18 13:00:00,286.48,286.96,286.09,286.96,17607.20877212029,286.48,286.96,286.09,286.96,17607.2088
2015-08-18 13:05:00,287.06,287.93,286.92,287.83,35546.62903050701,287.06,287.93,286.92,287.83,35546.629
2015-08-18 13:10:00,287.77,287.83,286.85,286.87,15714.906090543916,287.77,287.83,286.85,286.87,15714.9061
2015-08-18 13:15:00,286.87,287.01,286.56,287.0,12423.18966453154,286.87,287.01,286.56,287.0,12423.1897
2015-08-18 13:20:00,287.01,287.23,286.76,287.23,8000.21713169037,287.01,287.23,286.76,287.23,8000.2171
2015-08-18 13:25:00,287.23,287.47,287.12,287.39,15079.795896211052,287.23,287.47,287.12,287.39,15079.7959
2015-08-18 13:30:00,287.36,287.63,287.06,287.13,8522.418847030724,287.36,287.63,287.06,287.13,8522.4188
2015-08-18 13:35:00,287.08,287.54,287.08,287.37,4625.990663337314,287.08,287.54,287.08,287.37,4625.9907
2015-08-18 13:40:00,287.54,287.97,287.54,287.6,10015.199218325915,287.54,287.97,287.54,287.6,10015.1992
2015-08-18 13:45:00,287.5,287.71,286.74,286.74,6207.795027684291,287.5,287.71,286.74,286.74,6207.795
2015-08-18 13:50:00,286.74,286.8,286.32,286.6,5747.475844099447,286.74,286.8,286.32,286.6,5747.4758
2015-08-18 13:55:00,286.6,287.15,286.44,286.76,2044.2948648355227,286.6,287.15,286.44,286.76,2044.2949
2015-08-18 14:00:00,286.74,287.13,286.66,287.0,7392.248398653784,286.74,287.13,286.66,287.0,7392.2484
2015-08-18 14:05:00,286.83,287.25,286.76,287.25,4381.717511670829,286.83,287.25,286.76,287.25,4381.7175
2015-08-18 14:10:00,287.16,287.9,287.07,287.9,14830.094452285311,287.16,287.9,287.07,287.9,14830.0945
2015-08-18 14:15:00,287.71,287.83,287.55,287.79,5391.379871892303,287.71,287.83,287.55,287.79,5391.3799
2015-08-18 14:20:00,287.91,288.08,287.81,287.99,5512.97361849962,287.91,288.08,287.81,287.99,5512.9736
2015-08-18 14:25:00,287.71,288.12,287.71,287.99,8880.68613614157,287.71,288.12,287.71,287.99,8880.6861
2015-08-18 14:30:00,288.06,288.24,287.84,287.93,5971.121485180763,288.06,288.24,287.84,287.93,5971.1215
2015-08-18 14:35:00,287.84,288.25,287.61,288.05,5618.282488329171,287.84,288.25,287.61,288.05,5618.2825
2015-08-18 14:40:00,287.54,287.93,287.35,287.35,3501.2485072196287,287.54,287.93,287.35,287.35,3501.2485
2015-08-18 14:45:00,287.34,287.52,287.34,287.4,13906.19910976007,287.34,287.52,287.34,287.4,13906.1991
2015-08-18 14:50:00,287.3,287.41,286.86,287.38,5927.6951471067205,287.3,287.41,286.86,287.38,5927.6951
2015-08-18 14:55:00,287.38,287.44,287.05,287.31,13877.971990011943,287.38,287.44,287.05,287.31,13877.972
2015-08-18 15:00:00,287.28,287.51,287.2,287.23,8299.85886440126,287.28,287.51,287.2,287.23,8299.8589
2015-08-18 15:05:00,287.48,287.49,287.22,287.35,19292.15068939312,287.48,287.49,287.22,287.35,19292.1507
2015-08-18 15:10:00,287.35,287.43,287.01,287.4,10750.189990229075,287.35,287.43,287.01,287.4,10750.19
2015-08-18 15:15:00,287.5,287.53,287.18,287.32,7500.814243838889,287.5,287.53,287.18,287.32,7500.8142
2015-08-18 15:20:00,287.42,287.53,287.12,287.31,14279.66561719683,287.42,287.53,287.12,287.31,14279.6656
2015-08-18 15:25:00,287.21,287.95,287.13,287.79,8931.71208337857,287.21,287.95,287.13,287.79,8931.7121
2015-08-18 15:30:00,287.7,287.9,287.48,287.66,7944.848550645967,287.7,287.9,287.48,287.66,7944.8486
2015-08-18 15:35:00,287.48,287.73,287.38,287.55,15045.054825751818,287.48,287.73,287.38,287.55,15045.0548
2015-08-18 15:40:00,287.43,287.57,287.29,287.29,16956.899359461513,287.43,287.57,287.29,287.29,16956.8994
2015-08-18 15:45:00,287.29,287.48,287.25,287.38,16699.598306372816,287.29,287.48,287.25,287.38,16699.5983
2015-08-18 15:50:00,287.3,287.43,287.03,287.19,22566.49658017588,287.3,287.43,287.03,287.19,22566.4966
2015-08-18 15:55:00,287.11,287.51,287.11,287.49,72608.83725979806,287.11,287.51,287.11,287.49,72608.8373
2015-08-19 09:30:00,287.37,287.5,286.0,286.92,61911.8445337097,287.37,287.5,286.0,286.92,61911.8445
2015-08-19 09:35:00,286.86,287.6,286.14,286.74,31967.2131147541,286.86,287.6,286.14,286.74,31967.2131
2015-08-19 09:40:00,286.68,287.36,286.42,286.92,33680.382151775055,286.68,287.36,286.42,286.92,33680.3822
2015-08-19 09:45:00,286.9,287.9,286.54,287.26,55146.021061773965,286.9,287.9,286.54,287.26,55146.0211
2015-08-19 09:50:00,286.78,288.69,286.19,288.69,63020.30181304962,286.78,288.69,286.19,288.69,63020.3018
2015-08-19 09:55:00,288.68,289.92,288.25,288.44,74158.07187058951,288.68,289.92,288.25,288.44,74158.0719
2015-08-19 10:00:00,288.48,290.83,287.45,290.62,62453.58810118337,288.48,290.83,287.45,290.62,62453.5881
2015-08-19 10:05:00,290.2,291.51,290.2,291.24,33557.702746715884,290.2,291.51,290.2,291.24,33557.7027
2015-08-19 10:10:00,291.09,291.9,290.48,291.06,66830.96297904679,291.09,291.9,290.48,291.06,66830.963
2015-08-19 10:15:00,291.08,291.33,290.38,290.82,23449.13690153078,291.08,291.33,290.38,290.82,23449.1369
2015-08-19 10:20:00,290.82,291.07,290.15,291.02,26130.713277602867,290.82,291.07,290.15,291.02,26130.7133
2015-08-19 10:25:00,290.76,291.57,290.33,291.57,35945.06568233634,290.76,291.57,290.33,291.57,35945.0657
2015-08-19 10:30:00,291.42,291.42,290.69,291.36,16049.288893714038,291.42,291.42,290.69,291.36,16049.2889
2015-08-19 10:35:00,291.39,291.39,290.7,290.81,16402.12789056563,291.39,291.39,290.7,290.81,16402.1279
2015-08-19 10:40:00,290.96,290.96,289.22,289.72,25027.684290522204,290.96,290.96,289.22,289.72,25027.6843
2015-08-19 10:45:00,289.7,290.34,288.76,290.16,17309.738356313104,289.7,290.34,288.76,290.16,17309.7384
2015-08-19 10:50:00,290.27,290.59,289.9,290.15,15739.87623493649,290.27,290.59,289.9,290.15,15739.8762
2015-08-19 10:55:00,290.15,290.15,289.37,289.53,26775.594398002388,290.15,290.15,289.37,289.53,26775.5944
2015-08-19 11:00:00,289.76,290.59,289.76,290.37,10581.912930192162,289.76,290.59,289.76,290.37,10581.9129
2015-08-19 11:05:00,290.21,290.4,289.98,290.08,5925.523830203018,290.21,290.4,289.98,290.08,5925.5238
2015-08-19 11:10:00,289.98,290.32,289.94,290.23,7054.608620128108,289.98,290.32,289.94,290.23,7054.6086
2015-08-19 11:15:00,290.22,290.3,289.32,289.46,28482.24948431224,290.22,290.3,289.32,289.46,28482.2495
2015-08-19 11:20:00,289.35,289.58,288.81,288.95,25777.874280751275,289.35,289.58,288.81,288.95,25777.8743
2015-08-19 11:25:00,288.92,289.05,287.84,287.84,15463.033329714472,288.92,289.05,287.84,287.84,15463.0333
2015-08-19 11:30:00,287.85,288.12,287.55,288.0,14636.847247855823,287.85,288.12,287.55,288.0,14636.8472
2015-08-19 11:35:00,288.24,288.76,288.19,288.76,6336.988383454565,288.24,288.76,288.19,288.76,6336.9884
2015-08-19 11:40:00,288.45,288.73,287.85,287.89,5073.281945499946,288.45,288.73,287.85,287.89,5073.2819
2015-08-19 11:45:00,287.57,287.69,286.92,287.24,16497.66583432852,287.57,287.69,286.92,287.24,16497.6658
2015-08-19 11:50:00,287.18,287.76,286.79,287.51,8171.751167082836,287.18,287.76,286.79,287.51,8171.7512
2015-08-19 11:55:00,287.51,289.01,287.5,288.47,19441.97155574856,287.51,289.01,287.5,288.47,19441.9716
2015-08-19 12:00:00,288.42,289.05,288.41,289.05,9552.70871783737,288.42,289.05,288.41,289.05,9552.7087
2015-08-19 12:05:00,288.99,289.4,288.76,289.36,6703.94094018022,288.99,289.4,288.76,289.36,6703.9409
2015-08-19 12:10:00,289.09,290.1,289.09,289.57,6355.444577136033,289.09,290.1,289.09,289.57,6355.4446
2015-08-19 12:15:00,289.58,289.92,288.95,288.95,7219.628704809467,289.58,289.92,288.95,288.95,7219.6287
2015-08-19 12:20:00,288.9,289.81,288.9,289.67,9022.907393334057,288.9,289.81,288.9,289.67,9022.9074
2015-08-19 12:25:00,289.8,289.8,289.46,289.47,4843.122353707524,289.8,289.8,289.46,289.47,4843.1224
2015-08-19 12:30:00,289.5,289.93,289.5,289.77,4016.936271848877,289.5,289.93,289.5,289.77,4016.9363
2015-08-19 12:35:00,289.83,290.15,289.6,290.13,33202.69243296059,289.83,290.15,289.6,290.13,33202.6924
2015-08-19 12:40:00,290.25,290.68,289.7,290.14,17516.013462164803,290.25,290.68,289.7,290.14,17516.0135
2015-08-19 12:45:00,290.06,290.61,289.95,290.57,6456.410813158181,290.06,290.61,289.95,290.57,6456.4108
2015-08-19 12:50:00,290.51,290.79,290.37,290.69,27558.354141787,290.51,290.79,290.37,290.69,27558.3541
2015-08-19 12:55:00,290.65,290.66,290.08,290.15,11377.70057539898,290.65,290.66,290.08,290.15,11377.7006
2015-08-19 13:00:00,290.28,290.53,290.22,290.34,2822.711974812724,290.28,290.53,290.22,290.34,2822.712
2015-08-19 13:05:00,290.26,290.61,290.01,290.26,8995.76593203778,290.26,290.61,290.01,290.26,8995.7659
2015-08-19 13:10:00,290.43,290.74,290.3,290.72,6838.562588209749,290.43,290.74,290.3,290.72,6838.5626
2015-08-19 13:15:00,290.59,290.76,290.53,290.73,3377.483443708609,290.59,290.76,290.53,290.73,3377.4834
2015-08-19 13:20:00,290.75,291.25,290.62,291.25,17710.346325046143,290.75,291.25,290.62,291.25,17710.3463
2015-08-19 13:25:00,291.09,291.09,290.37,290.56,18963.19617848225,291.09,291.09,290.37,290.56,18963.1962
2015-08-19 13:30:00,290.48,290.86,290.46,290.77,3431.7663663011617,290.48,290.86,290.46,290.77,3431.7664
2015-08-19 13:35:00,290.89,291.53,290.89,291.43,22979.046791879275,290.89,291.53,290.89,291.43,22979.0468
2015-08-19 13:40:00,291.43,291.43,290.69,291.11,9553.79437628922,291.43,291.43,290.69,291.11,9553.7944
2015-08-19 13:45:00,290.88,291.57,290.63,291.55,19814.352404733472,290.88,291.57,290.63,291.55,19814.3524
2015-08-19 13:50:00,291.39,291.39,290.87,290.94,15369.666702855282,291.39,291.39,290.87,290.94,15369.6667
2015-08-19 13:55:00,290.76,290.92,290.15,290.15,5866.898273803062,290.76,290.92,290.15,290.15,5866.8983
2015-08-19 14:00:00,290.18,291.59,290.18,291.48,11918.358484420802,290.18,291.59,290.18,291.48,11918.3585
2015-08-19 14:05:00,291.47,293.3,291.43,292.74,29257.409618933885,291.47,293.3,291.43,292.74,29257.4096
2015-08-19 14:10:00,292.84,294.15,292.76,293.03,17323.851916187166,292.84,294.15,292.76,293.03,17323.8519
2015-08-19 14:15:00,292.91,292.92,292.35,292.35,14071.21919444143,292.91,292.92,292.35,292.35,14071.2192
2015-08-19 14:20:00,292.47,293.03,292.34,292.99,4668.3313429595055,292.47,293.03,292.34,292.99,4668.3313
2015-08-19 14:25:00,293.03,293.32,292.35,292.35,3365.541200738248,293.03,293.32,292.35,292.35,3365.5412
2015-08-19 14:30:00,292.62,292.79,292.19,292.2,4304.635761589404,292.62,292.79,292.19,292.2,4304.6358
2015-08-19 14:35:00,292.43,292.69,292.34,292.47,4924.546737596353,292.43,292.69,292.34,292.47,4924.5467
2015-08-19 14:40:00,292.45,292.68,291.4,291.4,7474.758440994464,292.45,292.68,291.4,291.4,7474.7584
2015-08-19 14:45:00,291.4,291.7,290.94,291.47,5417.435674736728,291.4,291.7,290.94,291.47,5417.4357
2015-08-19 14:50:00,291.49,291.68,290.57,290.88,3180.9792639235698,291.49,291.68,290.57,290.88,3180.9793
2015-08-19 14:55:00,291.14,291.14,289.72,289.72,15788.730865269788,291.14,291.14,289.72,289.72,15788.7309
2015-08-19 15:00:00,289.73,290.22,289.41,289.69,3365.541200738248,289.73,290.22,289.41,289.69,3365.5412
2015-08-19 15:05:00,289.46,290.25,289.42,290.25,6051.46021061774,289.46,290.25,289.42,290.25,6051.4602
2015-08-19 15:10:00,290.28,290.71,290.01,290.4,8499.620019541853,290.28,290.71,290.01,290.4,8499.62
2015-08-19 15:15:00,290.39,290.54,289.92,290.4,12781.456953642384,290.39,290.54,289.92,290.4,12781.457
2015-08-19 15:20:00,290.44,291.09,290.17,290.77,18011.07371620888,290.44,291.09,290.17,290.77,18011.0737
2015-08-19 15:25:00,290.81,290.95,290.42,290.51,2062.7510585169907,290.81,290.95,290.42,290.51,2062.7511
2015-08-19 15:30:00,290.64,290.98,290.24,290.83,5674.736727825426,290.64,290.98,290.24,290.83,5674.7367
2015-08-19 15:35:00,290.65,290.84,290.34,290.34,4284.008251004234,290.65,290.84,290.34,290.34,4284.0083
2015-08-19 15:40:00,290.35,291.4,290.35,291.15,20966.23602214744,290.35,291.4,290.35,291.15,20966.236
2015-08-19 15:45:00,291.11,291.69,291.04,291.53,14073.390511345133,291.11,291.69,291.04,291.53,14073.3905
2015-08-19 15:50:00,291.53,291.6,290.94,291.37,48647.26956899359,291.53,291.6,290.94,291.37,48647.2696
2015-08-19 15:55:00,291.43,291.51,290.86,290.97,93044.18629899036,291.43,291.51,290.86,290.97,93044.1863
2015-08-20 09:30:00,289.94,289.96,286.94,289.11,39769.84040820758,289.94,289.96,286.94,289.11,39769.8404
2015-08-20 09:35:00,288.41,290.75,287.61,290.49,32533.926826620347,288.41,290.75,287.61,290.49,32533.9268
2015-08-20 09:40:00,290.79,291.91,290.42,291.18,36174.13961567691,290.79,291.91,290.42,291.18,36174.1396
2015-08-20 09:45:00,291.02,291.18,289.26,289.97,24275.322983389426,291.02,291.18,289.26,289.97,24275.323
2015-08-20 09:50:00,289.76,290.77,289.76,290.59,23990.880469004453,289.76,290.77,289.76,290.59,23990.8805
2015-08-20 09:55:00,290.73,290.74,289.39,289.99,36895.01682770601,290.73,290.74,289.39,289.99,36895.0168
2015-08-20 10:00:00,290.0,290.88,289.55,289.71,40339.81109542938,290.0,290.88,289.55,289.71,40339.8111
2015-08-20 10:05:00,289.55,290.15,289.23,289.4,27200.086852676148,289.55,290.15,289.23,289.4,27200.0869
2015-08-20 10:10:00,289.78,289.78,288.39,289.35,26816.84941917273,289.78,289.78,288.39,289.35,26816.8494
2015-08-20 10:15:00,289.49,289.49,288.35,288.45,38222.77711431983,289.49,289.49,288.35,288.45,38222.7771
2015-08-20 10:20:00,288.58,288.76,287.43,287.67,23641.298447508416,288.58,288.76,287.43,287.67,23641.2984
2015-08-20 10:25:00,287.7,288.6,287.4,288.55,19181.41352730431,287.7,288.6,287.4,288.55,19181.4135
2015-08-20 10:30:00,288.31,288.88,288.25,288.44,13722.722831397245,288.31,288.88,288.25,288.44,13722.7228
2015-08-20 10:35:00,288.44,289.23,288.19,289.0,10909.781782651178,288.44,289.23,288.19,289.0,10909.7818
2015-08-20 10:40:00,288.96,289.42,288.73,289.11,10440.777331451523,288.96,289.42,288.73,289.11,10440.7773
2015-08-20 10:45:00,289.23,289.53,288.93,289.5,11275.648680924982,289.23,289.53,288.93,289.5,11275.6487
2015-08-20 10:50:00,289.48,289.54,288.91,289.4,8793.833459993486,289.48,289.54,288.91,289.4,8793.8335
2015-08-20 10:55:00,289.15,289.41,288.59,288.59,13107.1544891977,289.15,289.41,288.59,288.59,13107.1545
2015-08-20 11:00:00,288.62,289.87,288.41,289.68,26232.765172076863,288.62,289.87,288.41,289.68,26232.7652
2015-08-20 11:05:00,289.49,289.51,288.49,288.49,9616.76256649658,289.49,289.51,288.49,288.49,9616.7626
2015-08-20 11:10:00,288.41,289.13,288.4,288.85,6892.845510802302,288.41,289.13,288.4,288.85,6892.8455
2015-08-20 11:15:00,289.04,289.49,288.47,288.47,13874.715014656387,289.04,289.49,288.47,288.47,13874.715
2015-08-20 11:20:00,288.71,289.56,288.47,289.56,4717.185973292802,288.71,289.56,288.47,289.56,4717.186
2015-08-20 11:25:00,289.67,290.03,289.23,289.64,14400.173705352296,289.67,290.03,289.23,289.64,14400.1737
2015-08-20 11:30:00,289.7,289.83,289.11,289.55,3898.599500597112,289.7,289.83,289.11,289.55,3898.5995
2015-08-20 11:35:00,289.69,289.81,289.11,289.23,9998.914341548149,289.69,289.81,289.11,289.23,9998.9143
2015-08-20 11:40:00,289.23,289.69,289.13,289.46,6161.111714254696,289.23,289.69,289.13,289.46,6161.1117
2015-08-20 11:45:00,289.58,289.58,289.14,289.16,4821.409184670503,289.58,289.58,289.14,289.16,4821.4092
2015-08-20 11:50:00,289.03,289.03,288.24,288.3,6351.101943328629,289.03,289.03,288.24,288.3,6351.1019
2015-08-20 11:55:00,288.49,289.53,288.49,289.35,9655.84627076322,288.49,289.53,288.49,289.35,9655.8463
2015-08-20 12:00:00,289.22,289.23,288.96,288.96,3202.692432960591,289.22,289.23,288.96,288.96,3202.6924
2015-08-20 12:05:00,288.74,289.08,288.41,288.99,3082.1843448051245,288.74,289.08,288.41,288.99,3082.1843
2015-08-20 12:10:00,288.94,289.0,288.3,288.39,3679.2964933232006,288.94,289.0,288.3,288.39,3679.2965
2015-08-20 12:15:00,288.39,288.49,287.68,288.04,34783.411138855714,288.39,288.49,287.68,288.04,34783.4111
2015-08-20 12:20:00,288.04,288.25,287.4,287.4,2604.494625990664,288.04,288.25,287.4,287.4,2604.4946
2015-08-20 12:25:00,287.42,287.79,287.13,287.66,10932.58061014005,287.42,287.79,287.13,287.66,10932.5806
2015-08-20 12:30:00,287.69,288.24,287.56,287.56,1628.4876777765714,287.69,288.24,287.56,287.56,1628.4877
2015-08-20 12:35:00,287.56,287.88,287.24,287.48,9832.808598414938,287.56,287.88,287.24,287.48,9832.8086
2015-08-20 12:40:00,287.45,287.7,287.2,287.44,4885.463033329715,287.45,287.7,287.2,287.44,4885.463
2015-08-20 12:45:00,287.2,287.43,286.69,286.98,10319.183584844208,287.2,287.43,286.69,286.98,10319.1836
2015-08-20 12:50:00,286.85,287.11,286.46,286.69,28964.2818369341,286.85,287.11,286.46,286.69,28964.2818
2015-08-20 12:55:00,286.75,286.75,285.79,285.79,21298.44750841385,286.75,286.75,285.79,285.79,21298.4475
2015-08-20 13:00:00,285.91,286.13,285.41,285.54,22035.609597220715,285.91,286.13,285.41,285.54,22035.6096
2015-08-20 13:05:00,285.68,286.32,285.64,286.03,18101.18336771252,285.68,286.32,285.64,286.03,18101.1834
2015-08-20 13:10:00,285.88,286.11,285.54,285.96,8325.914667245685,285.88,286.11,285.54,285.96,8325.9147
2015-08-20 13:15:00,285.96,287.18,285.73,286.94,25697.53555531429,285.96,287.18,285.73,286.94,25697.5356
2015-08-20 13:20:00,286.57,287.29,286.38,287.29,15420.692650092282,286.57,287.29,286.38,287.29,15420.6927
2015-08-20 13:25:00,286.93,287.34,286.26,287.14,9894.69113017045,286.93,287.34,286.26,287.14,9894.6911
2015-08-20 13:30:00,287.18,287.41,286.61,286.87,11497.123005102596,287.18,287.41,286.61,286.87,11497.123
2015-08-20 13:35:00,286.73,287.04,286.46,286.96,6513.950711106286,286.73,287.04,286.46,286.96,6513.9507
2015-08-20 13:40:00,286.59,287.05,286.02,286.8,6079.687330365867,286.59,287.05,286.02,286.8,6079.6873
2015-08-20 13:45:00,286.81,287.45,286.73,287.18,7102.377592009554,286.81,287.45,286.73,287.18,7102.3776
2015-08-20 13:50:00,287.47,287.68,286.88,287.25,11418.95559656932,287.47,287.68,286.88,287.25,11418.9556
2015-08-20 13:55:00,287.25,287.53,286.55,286.85,12325.480403864944,287.25,287.53,286.55,286.85,12325.4804
2015-08-20 14:00:00,287.19,287.2,286.63,286.75,11165.997177288024,287.19,287.2,286.63,286.75,11165.9972
2015-08-20 14:05:00,286.52,286.96,286.22,286.41,8879.600477689719,286.52,286.96,286.22,286.41,8879.6005
2015-08-20 14:10:00,286.55,286.9,286.2,286.2,5198.132667462816,286.55,286.9,286.2,286.2,5198.1327
2015-08-20 14:15:00,286.26,286.87,286.02,286.63,16477.038323743353,286.26,286.87,286.02,286.63,16477.0383
2015-08-20 14:20:00,286.55,287.49,286.4,287.27,6632.2874823580505,286.55,287.49,286.4,287.27,6632.2875
2015-08-20 14:25:00,287.02,287.49,286.63,286.84,31284.333948539792,287.02,287.49,286.63,286.84,31284.3339
2015-08-20 14:30:00,286.76,287.13,285.84,286.67,38604.92888937141,286.76,287.13,285.84,286.67,38604.9289
2015-08-20 14:35:00,286.66,287.08,286.65,286.78,17609.380089023995,286.66,287.08,286.65,286.78,17609.3801
2015-08-20 14:40:00,287.05,287.44,286.63,287.13,37950.27684290522,287.05,287.44,286.63,287.13,37950.2768
2015-08-20 14:45:00,287.17,287.31,286.71,287.03,23449.13690153078,287.17,287.31,286.71,287.03,23449.1369
2015-08-20 14:50:00,286.87,287.57,286.8,287.07,27733.145152535013,286.87,287.57,286.8,287.07,27733.1452
2015-08-20 14:55:00,286.78,287.3,286.7,286.95,19610.24861578548,286.78,287.3,286.7,286.95,19610.2486
2015-08-20 15:00:00,286.97,287.08,286.72,286.92,15722.505699706871,286.97,287.08,286.72,286.92,15722.5057
2015-08-20 15:05:00,287.1,287.32,286.75,287.25,20208.4464227554,287.1,287.32,286.75,287.25,20208.4464
2015-08-20 15:10:00,287.34,287.34,286.62,286.81,18116.38258603843,287.34,287.34,286.62,286.81,18116.3826
2015-08-20 15:15:00,286.52,286.78,286.04,286.26,18347.627836282707,286.52,286.78,286.04,286.26,18347.6278
2015-08-20 15:20:00,286.04,286.96,285.94,286.4,20620.9966344588,286.04,286.96,285.94,286.4,20620.9966
2015-08-20 15:25:00,286.46,287.25,286.17,286.94,33932.2549126045,286.46,287.25,286.17,286.94,33932.2549
2015-08-20 15:30:00,286.88,287.7,286.78,287.18,19503.85408750407,286.88,287.7,286.78,287.18,19503.8541
2015-08-20 15:35:00,287.38,287.99,287.34,287.56,39866.46401042232,287.38,287.99,287.34,287.56,39866.464
2015-08-20 15:40:00,287.63,288.69,287.45,288.69,85885.35446748453,287.63,288.69,287.45,288.69,85885.3545
2015-08-20 15:45:00,288.66,288.67,287.13,287.36,40227.988274888725,288.66,288.67,287.13,287.36,40227.9883
2015-08-20 15:50:00,287.53,287.53,285.68,285.74,54617.305395722506,287.53,287.53,285.68,285.74,54617.3054
2015-08-20 15:55:00,285.71,285.97,284.81,285.45,98908.9132558897,285.71,285.97,284.81,285.45,98908.9133
2015-08-21 09:30:00,281.59,281.82,277.75,279.8,180870.6980783845,281.59,281.82,277.75,279.8,180870.6981
2015-08-21 09:35:00,279.65,282.23,279.29,282.14,35165.562913907284,279.65,282.23,279.29,282.14,35165.5629
2015-08-21 09:40:00,281.47,283.13,281.41,282.34,30230.159591792424,281.47,283.13,281.41,282.34,30230.1596
2015-08-21 09:45:00,282.04,282.73,280.31,282.3,18878.51481923787,282.04,282.73,280.31,282.3,18878.5148
2015-08-21 09:50:00,282.31,284.41,281.78,284.38,35470.63293887743,282.31,284.41,281.78,284.38,35470.6329
2015-08-21 09:55:00,284.41,286.0,283.81,285.73,28979.481055260017,284.41,286.0,283.81,285.73,28979.4811
2015-08-21 10:00:00,285.78,287.75,285.43,287.75,54124.416458582135,285.78,287.75,285.43,287.75,54124.4165
2015-08-21 10:05:00,287.39,287.98,285.81,286.26,20664.42297253284,287.39,287.98,285.81,286.26,20664.423
2015-08-21 10:10:00,286.08,286.18,284.75,284.85,26602.97470415808,286.08,286.18,284.75,284.85,26602.9747
2015-08-21 10:15:00,284.85,285.27,284.45,284.86,16238.19346433612,284.85,285.27,284.45,284.86,16238.1935
2015-08-21 10:20:00,284.87,285.9,284.52,285.55,15364.238410596026,284.87,285.9,284.52,285.55,15364.2384
2015-08-21 10:25:00,285.75,286.13,285.11,285.18,24319.83497991532,285.75,286.13,285.11,285.18,24319.835
2015-08-21 10:30:00,285.24,285.53,283.48,283.49,13763.977852567585,285.24,285.53,283.48,283.49,13763.9779
2015-08-21 10:35:00,283.75,283.76,282.09,282.57,20069.482140918462,283.75,283.76,282.09,282.57,20069.4821
2015-08-21 10:40:00,282.49,283.16,282.04,282.04,12388.448594072306,282.49,283.16,282.04,282.04,12388.4486
2015-08-21 10:45:00,281.94,282.58,280.69,280.7,16163.283031158398,281.94,282.58,280.69,280.7,16163.283
2015-08-21 10:50:00,280.82,281.87,280.61,281.67,57792.85636738682,280.82,281.87,280.61,281.67,57792.8564
2015-08-21 10:55:00,281.78,281.86,280.68,281.14,35721.42004125502,281.78,281.86,280.68,281.14,35721.42
2015-08-21 11:00:00,281.21,281.59,280.03,280.26,19650.417978503963,281.21,281.59,280.03,280.26,19650.418
2015-08-21 11:05:00,280.06,280.92,279.81,279.88,25698.62121376615,280.06,280.92,279.81,279.88,25698.6212
2015-08-21 11:10:00,279.86,280.07,278.19,279.29,44432.74345890783,279.86,280.07,278.19,279.29,44432.7435
2015-08-21 11:15:00,279.29,281.17,279.26,281.17,32540.44077733145,279.29,281.17,279.26,281.17,32540.4408
2015-08-21 11:20:00,281.17,281.54,280.16,280.67,32454.67375963522,281.17,281.54,280.16,280.67,32454.6738
2015-08-21 11:25:00,280.27,281.22,280.01,280.59,17250.027141461298,280.27,281.22,280.01,280.59,17250.0271
2015-08-21 11:30:00,280.45,281.59,280.03,280.03,20564.542394962544,280.45,281.59,280.03,280.03,20564.5424
2015-08-21 11:35:00,280.05,280.8,279.63,279.93,21120.399522310283,280.05,280.8,279.63,279.93,21120.3995
2015-08-21 11:40:00,279.92,281.56,279.9,281.43,16564.976658343287,279.92,281.56,279.9,281.43,16564.9767
2015-08-21 11:45:00,281.25,282.04,281.12,282.04,19863.207035066767,281.25,282.04,281.12,282.04,19863.207
2015-08-21 11:50:00,281.99,282.05,281.1,281.68,25977.63543589187,281.99,282.05,281.1,281.68,25977.6354
2015-08-21 11:55:00,281.68,282.88,281.68,282.51,63022.47312995332,281.68,282.88,281.68,282.51,63022.4731
2015-08-21 12:00:00,282.69,282.77,282.17,282.77,21607.860167191404,282.69,282.77,282.17,282.77,21607.8602
2015-08-21 12:05:00,282.66,283.01,282.11,282.86,15775.702963847574,282.66,283.01,282.11,282.86,15775.703
2015-08-21 12:10:00,282.92,283.11,281.63,281.99,10458.147866681142,282.92,283.11,281.63,281.99,10458.1479
2015-08-21 12:15:00,281.64,282.36,281.25,281.45,11853.218977309738,281.64,282.36,281.25,281.45,11853.219
2015-08-21 12:20:00,281.38,281.68,280.77,280.81,13540.332211486268,281.38,281.68,280.77,280.81,13540.3322
2015-08-21 12:25:00,281.04,281.81,280.92,281.19,8936.054717185974,281.04,281.81,280.92,281.19,8936.0547
2015-08-21 12:30:00,281.19,281.87,280.97,281.83,9019.650417978504,281.19,281.87,280.97,281.83,9019.6504
2015-08-21 12:35:00,281.76,282.05,281.11,281.19,7233.742264683531,281.76,282.05,281.11,281.19,7233.7423
2015-08-21 12:40:00,281.09,281.26,280.12,280.35,46942.78579958745,281.09,281.26,280.12,280.35,46942.7858
2015-08-21 12:45:00,280.13,281.34,279.96,280.85,16786.4509825209,280.13,281.34,279.96,280.85,16786.451
2015-08-21 12:50:00,280.68,281.07,280.01,280.76,11801.107371620888,280.68,281.07,280.01,280.76,11801.1074
2015-08-21 12:55:00,280.63,280.63,279.71,279.93,14398.002388448596,280.63,280.63,279.71,279.93,14398.0024
2015-08-21 13:00:00,279.84,280.72,279.6,280.14,19871.892302681576,279.84,280.72,279.6,280.14,19871.8923
2015-08-21 13:05:00,280.05,280.94,279.72,280.94,14066.876560634026,280.05,280.94,279.72,280.94,14066.8766
2015-08-21 13:10:00,280.86,282.21,280.7,281.88,21083.487134947347,280.86,282.21,280.7,281.88,21083.4871
2015-08-21 13:15:00,281.88,281.97,280.82,280.82,17106.72022581696,281.88,281.97,280.82,280.82,17106.7202
2015-08-21 13:20:00,280.77,281.4,280.77,281.19,12865.052654434916,280.77,281.4,280.77,281.19,12865.0527
2015-08-21 13:25:00,281.21,281.57,281.02,281.4,39119.530995548805,281.21,281.57,281.02,281.4,39119.531
2015-08-21 13:30:00,281.49,281.49,280.26,280.44,23728.1511236565,281.49,281.49,280.26,280.44,23728.1511
2015-08-21 13:35:00,280.65,281.15,280.38,280.9,26099.229182499188,280.65,281.15,280.38,280.9,26099.2292
2015-08-21 13:40:00,281.17,281.89,280.97,281.63,23694.49571164912,281.17,281.89,280.97,281.63,23694.4957
2015-08-21 13:45:00,281.63,281.64,280.48,281.2,18337.856910216047,281.63,281.64,280.48,281.2,18337.8569
2015-08-21 13:50:00,281.17,281.28,280.19,280.75,28750.407121919445,281.17,281.28,280.19,280.75,28750.4071
2015-08-21 13:55:00,280.81,282.62,280.63,282.12,29453.913798718924,280.81,282.62,280.63,282.12,29453.9138
2015-08-21 14:00:00,282.26,283.1,281.86,282.61,24135.27304310064,282.26,283.1,281.86,282.61,24135.273
2015-08-21 14:05:00,282.89,282.89,282.09,282.11,25235.04505482576,282.89,282.89,282.09,282.11,25235.0451
2015-08-21 14:10:00,282.11,282.48,281.03,281.66,78667.89707957876,282.11,282.48,281.03,281.66,78667.8971
2015-08-21 14:15:00,281.53,282.12,281.0,281.56,38962.1105200304,281.53,282.12,281.0,281.56,38962.1105
2015-08-21 14:20:00,281.74,282.03,281.04,281.28,6927.586581261536,281.74,282.03,281.04,281.28,6927.5866
2015-08-21 14:25:00,281.22,281.47,280.94,281.22,17069.807838454024,281.22,281.47,280.94,281.22,17069.8078
2015-08-21 14:30:00,281.18,281.72,280.97,281.2,20569.9706872218,281.18,281.72,280.97,281.2,20569.9707
2015-08-21 14:35:00,281.2,281.2,279.61,279.76,34178.69938117469,281.2,281.2,279.61,279.76,34178.6994
2015-08-21 14:40:00,279.75,279.84,278.84,279.36,46212.137661491695,279.75,279.84,278.84,279.36,46212.1377
2015-08-21 14:45:00,279.05,279.28,277.9,277.95,33065.89946802736,279.05,279.28,277.9,277.95,33065.8995
2015-08-21 14:50:00,277.95,278.43,277.44,278.01,35301.270220388666,277.95,278.43,277.44,278.01,35301.2702
2015-08-21 14:55:00,277.68,278.26,277.59,277.6,97446.53132124634,277.68,278.26,277.59,277.6,97446.5313
2015-08-21 15:00:00,277.88,278.08,277.25,277.79,58916.51286505265,277.88,278.08,277.25,277.79,58916.5129
2015-08-21 15:05:00,277.95,277.99,277.14,277.31,36702.85528172837,277.95,277.99,277.14,277.31,36702.8553
2015-08-21 15:10:00,277.28,277.37,276.53,276.94,48157.63760720877,277.28,277.37,276.53,276.94,48157.6376
2015-08-21 15:15:00,276.84,276.84,275.1,276.52,79978.28683096298,276.84,276.84,275.1,276.52,79978.2868
2015-08-21 15:20:00,276.68,276.68,275.92,276.65,44458.799261752254,276.68,276.68,275.92,276.65,44458.7993
2015-08-21 15:25:00,276.57,276.62,275.57,275.87,49439.80023884486,276.57,276.62,275.57,275.87,49439.8002
2015-08-21 15:30:00,276.01,276.34,275.1,275.41,63610.90001085659,276.01,276.34,275.1,275.41,63610.9
2015-08-21 15:35:00,275.13,276.15,274.51,275.07,59515.79633047443,275.13,276.15,274.51,275.07,59515.7963
2015-08-21 15:40:00,275.1,275.27,274.05,275.03,104179.78503962654,275.1,275.27,274.05,275.03,104179.785
2015-08-21 15:45:00,274.5,275.85,274.39,275.15,75713.82043209206,274.5,275.85,274.39,275.15,75713.8204
2015-08-21 15:50:00,275.15,275.15,272.65,273.24,152140.91846705027,275.15,275.15,272.65,273.24,152140.9185
2015-08-21 15:55:00,273.1,273.37,272.15,272.33,301539.4636847248,273.1,273.37,272.15,272.33,301539.4637
2015-08-24 09:30:00,248.93,251.42,244.09,248.7,247241.34187384648,248.93,251.42,244.09,248.7,247241.3419
2015-08-24 09:35:00,247.91,255.35,247.91,254.5,68299.85886440126,247.91,255.35,247.91,254.5,68299.8589
2015-08-24 09:40:00,254.38,260.21,253.31,259.52,114793.18206492238,254.38,260.21,253.31,259.52,114793.1821
2015-08-24 09:45:00,259.52,259.59,256.2,257.23,127815.6551948757,259.52,259.59,256.2,257.23,127815.6552
2015-08-24 09:50:00,257.24,257.27,254.79,255.31,82512.21365758333,257.24,257.27,254.79,255.31,82512.2137
2015-08-24 09:55:00,255.16,257.59,255.11,256.08,159865.3783519705,255.16,257.59,255.11,256.08,159865.3784
2015-08-24 10:00:00,256.32,258.4,255.16,258.39,64675.930952122464,256.32,258.4,255.16,258.39,64675.931
2015-08-24 10:05:00,258.39,259.75,257.88,259.46,73246.11877103464,258.39,259.75,257.88,259.46,73246.1188
2015-08-24 10:10:00,259.08,261.35,259.08,260.33,112783.62827054608,259.08,261.35,259.08,260.33,112783.6283
2015-08-24 10:15:00,260.44,261.57,260.16,261.5,74343.71946585605,260.44,261.57,260.16,261.5,74343.7195
2015-08-24 10:20:00,261.41,265.59,261.4,265.59,90768.64618391056,261.41,265.59,261.4,265.59,90768.6462
2015-08-24 10:25:00,265.77,265.89,264.71,265.26,83280.85984149388,265.77,265.89,264.71,265.26,83280.8598
2015-08-24 10:30:00,265.25,265.69,264.51,264.72,148706.9807838454,265.25,265.69,264.51,264.72,148706.9808
2015-08-24 10:35:00,264.71,268.42,264.71,268.0,48215.17750515688,264.71,268.42,264.71,268.0,48215.1775
2015-08-24 10:40:00,267.67,268.29,266.99,268.23,99690.58734122246,267.67,268.29,266.99,268.23,99690.5873
2015-08-24 10:45:00,268.22,268.94,267.81,268.72,106801.65020084682,268.22,268.94,267.81,268.72,106801.6502
2015-08-24 10:50:00,268.76,270.46,268.74,270.16,64872.43513190751,268.76,270.46,268.74,270.16,64872.4351
2015-08-24 10:55:00,270.19,270.41,269.42,269.54,53918.14135273043,270.19,270.41,269.42,269.54,53918.1414
2015-08-24 11:00:00,269.54,270.08,268.51,269.67,66897.18814460971,269.54,270.08,268.51,269.67,66897.1881
2015-08-24 11:05:00,269.69,270.08,268.52,269.53,65884.26880903268,269.69,270.08,268.52,269.53,65884.2688
2015-08-24 11:10:00,269.46,269.54,266.99,267.24,56598.63207035067,269.46,269.54,266.99,267.24,56598.6321
2015-08-24 11:15:00,266.98,267.18,266.06,267.14,41028.11855390295,266.98,267.18,266.06,267.14,41028.1186
2015-08-24 11:20:00,266.9,267.75,266.82,267.42,37357.50732819455,266.9,267.75,266.82,267.42,37357.5073
2015-08-24 11:25:00,267.47,268.35,267.4,267.84,37289.11084572793,267.47,268.35,267.4,267.84,37289.1108
2015-08-24 11:30:00,267.83,267.9,265.86,266.31,28640.75561828249,267.83,267.9,265.86,266.31,28640.7556
2015-08-24 11:35:00,266.58,268.04,266.3,267.63,33591.35815872327,266.58,268.04,266.3,267.63,33591.3582
2015-08-24 11:40:00,267.49,267.52,266.32,267.51,34849.63630441863,267.49,267.52,266.32,267.51,34849.6363
2015-08-24 11:45:00,267.52,267.77,266.78,267.43,34051.67734230811,267.52,267.77,266.78,267.43,34051.6773
2015-08-24 11:50:00,267.17,270.32,267.17,270.32,64666.16002605581,267.17,270.32,267.17,270.32,64666.16
2015-08-24 11:55:00,270.24,270.34,269.17,270.25,45467.37596352188,270.24,270.34,269.17,270.25,45467.376
2015-08-24 12:00:00,269.99,270.16,267.76,267.76,35152.535012485074,269.99,270.16,267.76,267.76,35152.535
2015-08-24 12:05:00,267.98,269.86,267.98,269.82,36776.68005645424,267.98,269.86,267.98,269.82,36776.6801
2015-08-24 12:10:00,269.74,270.45,268.92,268.92,40614.482683747694,269.74,270.45,268.92,268.92,40614.4827
2015-08-24 12:15:00,268.95,270.12,268.92,269.94,42726.08837259798,268.95,270.12,268.92,269.94,42726.0884
2015-08-24 12:20:00,270.16,270.5,269.84,270.12,43923.569644989686,270.16,270.5,269.84,270.12,43923.5696
2015-08-24 12:25:00,270.17,271.07,269.95,270.93,50627.51058516991,270.17,271.07,269.95,270.93,50627.5106
2015-08-24 12:30:00,271.08,271.08,269.7,270.18,35320.812072521985,271.08,271.08,269.7,270.18,35320.8121
2015-08-24 12:35:00,270.23,271.67,270.19,271.14,68380.19758983824,270.23,271.67,270.19,271.14,68380.1976
2015-08-24 12:40:00,271.12,271.56,270.8,271.37,28425.79524481598,271.12,271.56,270.8,271.37,28425.7952
2015-08-24 12:45:00,271.37,271.47,270.1,270.26,68327.00032569753,271.37,271.47,270.1,270.26,68327.0003
2015-08-24 12:50:00,270.21,270.98,270.16,270.64,57751.601346216485,270.21,270.98,270.16,270.64,57751.6013
2015-08-24 12:55:00,270.64,271.2,270.52,270.83,19650.417978503963,270.64,271.2,270.52,270.83,19650.418
2015-08-24 13:00:00,270.83,271.86,270.82,271.32,31703.39811095429,270.83,271.86,270.82,271.32,31703.3981
2015-08-24 13:05:00,271.08,271.66,271.08,271.54,58318.31505808273,271.08,271.66,271.08,271.54,58318.3151
2015-08-24 13:10:00,271.57,271.63,270.94,271.02,18320.48637498643,271.57,271.63,270.94,271.02,18320.4864
2015-08-24 13:15:00,271.22,271.38,270.98,271.22,21503.6369558137,271.22,271.38,270.98,271.22,21503.637
2015-08-24 13:20:00,271.02,271.09,268.85,268.99,40162.84876777766,271.02,271.09,268.85,268.99,40162.8488
2015-08-24 13:25:00,268.94,268.94,268.08,268.72,20708.934969058733,268.94,268.94,268.08,268.72,20708.935
2015-08-24 13:30:00,268.66,268.69,268.02,268.03,38354.141786993816,268.66,268.69,268.02,268.03,38354.1418
2015-08-24 13:35:00,268.0,268.0,266.83,267.0,30985.77787428076,268.0,268.0,266.83,267.0,30985.7779
2015-08-24 13:40:00,266.81,267.75,266.76,267.69,41475.40983606558,266.81,267.75,266.76,267.69,41475.4098
2015-08-24 13:45:00,267.65,269.09,267.65,268.8,43023.55878840517,267.65,269.09,267.65,268.8,43023.5588
2015-08-24 13:50:00,268.8,268.94,268.2,268.2,43132.12463359028,268.8,268.94,268.2,268.2,43132.1246
2015-08-24 13:55:00,268.2,268.25,266.23,266.76,26801.650200846816,268.2,268.25,266.23,266.76,26801.6502
2015-08-24 14:00:00,266.42,267.25,266.27,267.23,31028.118553902943,266.42,267.25,266.27,267.23,31028.1186
2015-08-24 14:05:00,267.26,267.79,266.67,266.83,36700.68396482467,267.26,267.79,266.67,266.83,36700.684
2015-08-24 14:10:00,266.76,266.81,265.41,265.49,21352.730431006406,266.76,266.81,265.41,265.49,21352.7304
2015-08-24 14:15:00,265.61,267.43,265.06,267.15,38622.29942460102,265.61,267.43,265.06,267.15,38622.2994
2015-08-24 14:20:00,267.14,268.92,267.07,268.42,34887.63435023342,267.14,268.92,267.07,268.42,34887.6344
2015-08-24 14:25:00,268.41,268.42,266.62,266.68,26215.39463684725,268.41,268.42,266.62,266.68,26215.3946
2015-08-24 14:30:00,266.67,267.89,266.37,267.56,30480.946694170016,266.67,267.89,266.37,267.56,30480.9467
2015-08-24 14:35:00,267.61,268.74,267.61,268.1,37535.55531429812,267.61,268.74,267.61,268.1,37535.5553
2015-08-24 14:40:00,268.1,268.23,266.54,267.15,72540.44077733146,268.1,268.23,266.54,267.15,72540.4408
2015-08-24 14:45:00,266.92,267.17,265.06,265.88,68905.65628053415,266.92,267.17,265.06,265.88,68905.6563
2015-08-24 14:50:00,265.88,266.25,262.95,262.96,30341.98241233308,265.88,266.25,262.95,262.96,30341.9824
2015-08-24 14:55:00,262.82,262.87,261.12,261.52,80996.63445879926,262.82,262.87,261.12,261.52,80996.6345
2015-08-24 15:00:00,261.53,261.53,259.05,260.8,64541.30930409294,261.53,261.53,259.05,260.8,64541.3093
2015-08-24 15:05:00,260.8,261.52,260.53,261.3,56298.99033763978,260.8,261.52,260.53,261.3,56298.9903
2015-08-24 15:10:00,261.03,261.25,258.62,258.86,60428.835088481166,261.03,261.25,258.62,258.86,60428.8351
2015-08-24 15:15:00,258.86,259.23,256.62,257.0,56469.43871458039,258.86,259.23,256.62,257.0,56469.4387
2015-08-24 15:20:00,257.09,257.22,255.14,255.92,74484.85506459668,257.09,257.22,255.14,255.92,74484.8551
2015-08-24 15:25:00,255.86,256.07,254.98,255.4,112612.09423515362,255.86,256.07,254.98,255.4,112612.0942
2015-08-24 15:30:00,255.45,256.3,255.23,255.72,94319.83497991532,255.45,256.3,255.23,255.72,94319.835
2015-08-24 15:35:00,255.99,260.66,255.96,260.66,105519.48756921072,255.99,260.66,255.96,260.66,105519.4876
2015-08-24 15:40:00,260.53,260.92,258.51,259.96,126625.77353164696,260.53,260.92,258.51,259.96,126625.7735
2015-08-24 15:45:00,260.46,262.5,259.48,259.58,98017.58766692,260.46,262.5,259.48,259.58,98017.5877
2015-08-24 15:50:00,259.67,259.74,258.54,259.42,176633.3731408099,259.67,259.74,258.54,259.42,176633.3731
2015-08-24 15:55:00,259.42,259.53,256.0,256.39,198102.2690261644,259.42,259.53,256.0,256.39,198102.269
2015-08-25 09:30:00,269.55,269.86,266.21,267.02,290294.21344045165,269.55,269.86,266.21,267.02,290294.2134
2015-08-25 09:35:00,267.01,267.04,264.49,265.28,95962.43621756596,267.01,267.04,264.49,265.28,95962.4362
2015-08-25 09:40:00,265.28,265.84,264.37,265.0,68438.8231462382,265.28,265.84,264.37,265.0,68438.8231
2015-08-25 09:45:00,265.09,268.96,264.43,267.06,60258.38671154055,265.09,268.96,264.43,267.06,60258.3867
2015-08-25 09:50:00,266.92,269.86,266.48,267.69,65826.72891108457,266.92,269.86,266.48,267.69,65826.7289
2015-08-25 09:55:00,267.4,269.86,267.4,269.2,58527.84713928998,267.4,269.86,267.4,269.2,58527.8471
2015-08-25 10:00:00,269.56,269.79,267.86,269.04,60460.31918358485,269.56,269.79,267.86,269.04,60460.3192
2015-08-25 10:05:00,268.99,270.62,267.86,270.24,69918.57561611118,268.99,270.62,267.86,270.24,69918.5756
2015-08-25 10:10:00,270.17,270.6,268.51,270.6,49292.15068939312,270.17,270.6,268.51,270.6,49292.1507
2015-08-25 10:15:00,270.63,271.26,270.3,270.72,32062.75105851699,270.63,271.26,270.3,270.72,32062.7511
2015-08-25 10:20:00,270.91,271.71,270.28,270.55,60018.45619368147,270.91,271.71,270.28,270.55,60018.4562
2015-08-25 10:25:00,270.54,270.91,269.15,270.69,64708.500705678,270.54,270.91,269.15,270.69,64708.5007
2015-08-25 10:30:00,270.35,270.66,269.34,270.56,38916.51286505265,270.35,270.66,269.34,270.56,38916.5129
2015-08-25 10:35:00,270.73,271.51,269.83,271.44,29963.087612637064,270.73,271.51,269.83,271.44,29963.0876
2015-08-25 10:40:00,271.62,272.47,271.5,272.23,68284.65964607535,271.62,272.47,271.5,272.23,68284.6596
2015-08-25 10:45:00,272.13,272.15,270.67,271.05,32872.65226359788,272.13,272.15,270.67,271.05,32872.6523
2015-08-25 10:50:00,271.16,271.62,270.99,271.46,39947.88839431115,271.16,271.62,270.99,271.46,39947.8884
2015-08-25 10:55:00,271.46,272.14,271.37,271.79,32631.63608728694,271.46,272.14,271.37,271.79,32631.6361
2015-08-25 11:00:00,271.97,272.53,271.61,272.13,43134.29595049398,271.97,272.53,271.61,272.13,43134.296
2015-08-25 11:05:00,272.14,273.23,271.88,273.23,23532.73260232331,272.14,273.23,271.88,273.23,23532.7326
2015-08-25 11:10:00,273.21,274.49,272.98,274.17,26388.014330691567,273.21,274.49,272.98,274.17,26388.0143
2015-08-25 11:15:00,274.32,274.42,273.16,273.27,29360.547171859733,274.32,274.42,273.16,273.27,29360.5472
2015-08-25 11:20:00,273.38,273.8,272.39,272.5,34439.257409618935,273.38,273.8,272.39,272.5,34439.2574
2015-08-25 11:25:00,272.52,273.09,272.21,272.72,16421.66974269895,272.52,273.09,272.21,272.72,16421.6697
2015-08-25 11:30:00,272.94,272.94,271.6,272.3,21904.24492454674,272.94,272.94,271.6,272.3,21904.2449
2015-08-25 11:35:00,272.16,272.82,271.93,271.93,19778.525675822388,272.16,272.82,271.93,271.93,19778.5257
2015-08-25 11:40:00,271.61,271.98,271.27,271.68,27556.182824883294,271.61,271.98,271.27,271.68,27556.1828
2015-08-25 11:45:00,271.49,272.51,271.45,272.27,30896.753881228968,271.49,272.51,271.45,272.27,30896.7539
2015-08-25 11:50:00,272.18,272.26,271.41,271.72,25546.629030507003,272.18,272.26,271.41,271.72,25546.629
2015-08-25 11:55:00,271.72,272.16,271.63,271.71,17280.425578113125,271.72,272.16,271.63,271.71,17280.4256
2015-08-25 12:00:00,271.72,272.18,271.71,272.18,19262.83791119314,271.72,272.18,271.71,272.18,19262.8379
2015-08-25 12:05:00,272.19,272.54,271.6,272.07,24154.81489523396,272.19,272.54,271.6,272.07,24154.8149
2015-08-25 12:10:00,271.72,272.14,271.7,272.13,17004.66833134296,271.72,272.14,271.7,272.13,17004.6683
2015-08-25 12:15:00,272.03,272.19,271.01,271.19,9779.611334274236,272.03,272.19,271.01,271.19,9779.6113
2015-08-25 12:20:00,271.07,272.43,271.07,272.33,8370.426663771577,271.07,272.43,271.07,272.33,8370.4267
2015-08-25 12:25:00,271.92,272.21,271.6,271.84,10625.339268266203,271.92,272.21,271.6,271.84,10625.3393
2015-08-25 12:30:00,271.82,272.35,271.81,271.96,11621.973727065466,271.82,272.35,271.81,271.96,11621.9737
2015-08-25 12:35:00,272.17,272.22,270.89,271.13,24684.616219737272,272.17,272.22,270.89,271.13,24684.6162
2015-08-25 12:40:00,271.03,271.53,270.94,271.02,20445.11996525893,271.03,271.53,270.94,271.02,20445.12
2015-08-25 12:45:00,271.33,271.33,270.31,270.32,13449.13690153078,271.33,271.33,270.31,270.32,13449.1369
2015-08-25 12:50:00,270.63,270.9,269.69,269.74,18704.8094669417,270.63,270.9,269.69,269.74,18704.8095
2015-08-25 12:55:00,269.73,270.25,269.05,269.2,17688.63315600912,269.73,270.25,269.05,269.2,17688.6332
2015-08-25 13:00:00,269.05,269.36,268.52,268.92,16733.253718380198,269.05,269.36,268.52,268.92,16733.2537
2015-08-25 13:05:00,268.8,269.59,268.8,268.86,12729.345347953536,268.8,269.59,268.8,268.86,12729.3453
2015-08-25 13:10:00,269.05,269.08,268.11,268.13,22119.205298013247,269.05,269.08,268.11,268.13,22119.2053
2015-08-25 13:15:00,268.39,268.49,267.79,268.01,20952.122462273368,268.39,268.49,267.79,268.01,20952.1225
2015-08-25 13:20:00,268.05,268.92,268.05,268.75,14696.558462707631,268.05,268.92,268.05,268.75,14696.5585
2015-08-25 13:25:00,268.75,268.75,266.82,267.05,31373.357941591577,268.75,268.75,266.82,267.05,31373.3579
2015-08-25 13:30:00,266.84,268.28,266.84,268.17,25511.88796004777,266.84,268.28,266.84,268.17,25511.888
2015-08-25 13:35:00,268.16,269.05,268.06,268.7,22936.706112257085,268.16,269.05,268.06,268.7,22936.7061
2015-08-25 13:40:00,268.61,268.61,267.86,267.86,33353.598957767885,268.61,268.61,267.86,267.86,33353.599
2015-08-25 13:45:00,267.87,268.1,267.28,267.99,22533.926826620347,267.87,268.1,267.28,267.99,22533.9268
2015-08-25 13:50:00,267.99,268.36,267.86,268.08,15344.696558462709,267.99,268.36,267.86,268.08,15344.6966
2015-08-25 13:55:00,268.19,269.43,268.07,269.01,25105.85169905548,268.19,269.43,268.07,269.01,25105.8517
2015-08-25 14:00:00,268.93,268.93,267.99,268.22,11659.971772880252,268.93,268.93,267.99,268.22,11659.9718
2015-08-25 14:05:00,268.22,268.61,267.9,268.09,12143.089783953968,268.22,268.61,267.9,268.09,12143.0898
2015-08-25 14:10:00,268.04,268.13,267.58,267.72,11995.440234502226,268.04,268.13,267.58,267.72,11995.4402
2015-08-25 14:15:00,267.59,268.78,267.58,268.57,21281.07697318424,267.59,268.78,267.58,268.57,21281.077
2015-08-25 14:20:00,268.68,269.66,268.68,268.76,21580.718705895128,268.68,269.66,268.68,268.76,21580.7187
2015-08-25 14:25:00,268.58,268.59,268.11,268.56,13088.698295516231,268.58,268.59,268.11,268.56,13088.6983
2015-08-25 14:30:00,268.74,268.91,268.14,268.49,18975.13842145261,268.74,268.91,268.14,268.49,18975.1384
2015-08-25 14:35:00,268.75,269.0,267.59,268.04,20066.225165562915,268.75,269.0,267.59,268.04,20066.2252
2015-08-25 14:40:00,268.32,269.19,268.31,268.5,24418.629899033764,268.32,269.19,268.31,268.5,24418.6299
2015-08-25 14:45:00,268.6,269.62,268.46,269.62,21816.3065899468,268.6,269.62,268.46,269.62,21816.3066
2015-08-25 14:50:00,269.62,270.13,268.92,269.2,32287.48235805016,269.62,270.13,268.92,269.2,32287.4824
2015-08-25 14:55:00,269.18,269.66,268.96,269.07,15205.732276625777,269.18,269.66,268.96,269.07,15205.7323
2015-08-25 15:00:00,269.37,269.5,268.55,268.67,18925.198132667465,269.37,269.5,268.55,268.67,18925.1981
2015-08-25 15:05:00,268.3,268.57,267.7,267.94,18616.871132341766,268.3,268.57,267.7,267.94,18616.8711
2015-08-25 15:10:00,267.86,268.18,267.58,267.62,29321.463467593097,267.86,268.18,267.58,267.62,29321.4635
2015-08-25 15:15:00,267.83,267.83,266.97,266.97,58287.9166214309,267.83,267.83,266.97,266.97,58287.9166
2015-08-25 15:20:00,266.95,267.05,266.21,266.41,42057.32276625773,266.95,267.05,266.21,266.41,42057.3228
2015-08-25 15:25:00,266.45,266.71,265.28,265.52,42175.6595375095,266.45,266.71,265.28,265.52,42175.6595
2015-08-25 15:30:00,265.32,266.12,264.44,265.06,36781.02269026164,265.32,266.12,264.44,265.06,36781.0227
2015-08-25 15:35:00,265.06,265.44,263.22,263.22,53177.72228856802,265.06,265.44,263.22,263.22,53177.7223
2015-08-25 15:40:00,263.33,264.18,262.76,263.43,53653.24069047878,263.33,264.18,262.76,263.43,53653.2407
2015-08-25 15:45:00,263.22,263.73,261.04,261.91,84739.98480078168,263.22,263.73,261.04,261.91,84739.9848
2015-08-25 15:50:00,261.91,262.16,260.68,261.87,189563.56530235588,261.91,262.16,260.68,261.87,189563.5653
2015-08-25 15:55:00,262.02,262.02,259.29,259.52,185313.21246335903,262.02,262.02,259.29,259.52,185313.2125
2015-08-26 09:30:00,267.21,268.34,264.93,267.38,87279.33991966127,267.21,268.34,264.93,267.38,87279.3399
2015-08-26 09:35:00,267.06,267.11,263.53,266.23,99850.17913364456,267.06,267.11,263.53,266.23,99850.1791
2015-08-26 09:40:00,266.58,267.1,264.41,264.93,78279.2313538161,266.58,267.1,264.41,264.93,78279.2314
2015-08-26 09:45:00,264.93,267.22,264.36,266.72,69857.77874280751,264.93,267.22,264.36,266.72,69857.7787
2015-08-26 09:50:00,266.69,266.78,264.83,265.49,62208.22929106504,266.69,266.78,264.83,265.49,62208.2293
2015-08-26 09:55:00,265.49,266.92,265.48,266.48,37204.429486483554,265.49,266.92,265.48,266.48,37204.4295
2015-08-26 10:00:00,266.87,267.1,265.34,266.47,31088.9154272066,266.87,267.1,265.34,266.47,31088.9154
2015-08-26 10:05:00,266.47,268.11,266.2,266.92,47523.61307132776,266.47,268.11,266.2,266.92,47523.6131
2015-08-26 10:10:00,266.8,267.26,266.24,267.02,45961.35055911411,266.8,267.26,266.24,267.02,45961.3506
2015-08-26 10:15:00,267.04,267.32,263.66,263.82,42463.35902725003,267.04,267.32,263.66,263.82,42463.359
2015-08-26 10:20:00,263.44,264.25,262.74,263.77,52117.03398110955,263.44,264.25,262.74,263.77,52117.034
2015-08-26 10:25:00,263.67,264.36,263.39,264.28,43947.45413093041,263.67,264.36,263.39,264.28,43947.4541
2015-08-26 10:30:00,264.0,265.7,263.28,265.29,32290.739333405712,264.0,265.7,263.28,265.29,32290.7393
2015-08-26 10:35:00,265.46,265.71,264.03,264.67,27730.97383563131,265.46,265.71,264.03,264.67,27730.9738
2015-08-26 10:40:00,264.67,265.96,264.37,265.96,25055.91141027033,264.67,265.96,264.37,265.96,25055.9114
2015-08-26 10:45:00,265.96,266.64,264.3,264.91,34590.16393442623,265.96,266.64,264.3,264.91,34590.1639
2015-08-26 10:50:00,265.32,267.77,265.27,267.75,21259.36380414721,265.32,267.77,265.27,267.75,21259.3638
2015-08-26 10:55:00,267.38,267.41,264.75,265.42,37455.21658886115,267.38,267.41,264.75,265.42,37455.2166
2015-08-26 11:00:00,264.97,265.72,264.25,265.7,19621.105200303984,264.97,265.72,264.25,265.7,19621.1052
2015-08-26 11:05:00,265.76,265.89,264.42,264.42,22847.6821192053,265.76,265.89,264.42,264.42,22847.6821
2015-08-26 11:10:00,264.62,265.25,263.9,265.18,30395.17967647378,264.62,265.25,263.9,265.18,30395.1797
2015-08-26 11:15:00,265.07,266.64,264.91,265.94,31687.11323417653,265.07,266.64,264.91,265.94,31687.1132
2015-08-26 11:20:00,265.94,266.94,265.71,265.78,28345.456519379004,265.94,266.94,265.71,265.78,28345.4565
2015-08-26 11:25:00,265.91,266.3,265.08,265.92,22254.912604494628,265.91,266.3,265.08,265.92,22254.9126
2015-08-26 11:30:00,265.92,266.4,264.59,264.62,34198.241233308,265.92,266.4,264.59,264.62,34198.2412
2015-08-26 11:35:00,264.67,264.81,263.32,263.41,53783.519704700906,264.67,264.81,263.32,263.41,53783.5197
2015-08-26 11:40:00,263.26,265.5,263.16,265.08,27164.260123765063,263.26,265.5,263.16,265.08,27164.2601
2015-08-26 11:45:00,265.08,265.42,263.89,265.34,26458.582130061885,265.08,265.42,263.89,265.34,26458.5821
2015-08-26 11:50:00,265.28,266.02,264.92,264.96,16995.983063728152,265.28,266.02,264.92,264.96,16995.9831
2015-08-26 11:55:00,265.42,266.44,265.34,265.86,22401.47649549452,265.42,266.44,265.34,265.86,22401.4765
2015-08-26 12:00:00,265.62,265.9,264.9,265.04,24252.524155900555,265.62,265.9,264.9,265.04,24252.5242
2015-08-26 12:05:00,265.03,265.89,264.67,265.43,34974.4870263815,265.03,265.89,264.67,265.43,34974.487
2015-08-26 12:10:00,265.27,265.7,264.52,265.13,19104.331777222887,265.27,265.7,264.52,265.13,19104.3318
2015-08-26 12:15:00,265.13,266.16,264.82,266.05,13339.485397893824,265.13,266.16,264.82,266.05,13339.4854
2015-08-26 12:20:00,266.09,266.24,264.78,264.78,16720.225816957987,266.09,266.24,264.78,264.78,16720.2258
2015-08-26 12:25:00,265.18,265.51,263.87,264.13,23106.068830745848,265.18,265.51,263.87,264.13,23106.0688
2015-08-26 12:30:00,264.13,264.13,262.79,262.8,26776.68005645424,264.13,264.13,262.79,262.8,26776.6801
2015-08-26 12:35:00,262.69,263.2,262.18,262.18,19463.684724785584,262.69,263.2,262.18,262.18,19463.6847
2015-08-26 12:40:00,261.98,262.3,261.19,261.54,25251.32993160352,261.98,262.3,261.19,261.54,25251.3299
2015-08-26 12:45:00,261.41,262.51,261.08,262.34,21607.860167191404,261.41,262.51,261.08,262.34,21607.8602
2015-08-26 12:50:00,261.94,262.79,261.5,262.79,17936.163283031157,261.94,262.79,261.5,262.79,17936.1633
2015-08-26 12:55:00,262.92,264.07,262.23,264.07,10957.550754532624,262.92,264.07,262.23,264.07,10957.5508
2015-08-26 13:00:00,263.78,265.18,263.77,264.87,18708.06644229725,263.78,265.18,263.77,264.87,18708.0664
2015-08-26 13:05:00,264.86,265.12,263.35,263.48,16979.698186950387,264.86,265.12,263.35,263.48,16979.6982
2015-08-26 13:10:00,263.56,264.48,263.41,263.87,12630.55042883509,263.56,264.48,263.41,263.87,12630.5504
2015-08-26 13:15:00,263.67,264.57,263.67,264.36,9532.0812072522,263.67,264.57,263.67,264.36,9532.0812
2015-08-26 13:20:00,264.43,266.98,264.43,266.48,32415.590055368582,264.43,266.98,264.43,266.48,32415.5901
2015-08-26 13:25:00,266.44,267.21,265.76,267.21,34957.116491151886,266.44,267.21,265.76,267.21,34957.1165
2015-08-26 13:30:00,267.23,267.23,266.37,267.12,32461.187710346327,267.23,267.23,266.37,267.12,32461.1877
2015-08-26 13:35:00,267.12,268.85,267.0,268.66,37736.40212789056,267.12,268.85,267.0,268.66,37736.4021
2015-08-26 13:40:00,268.78,268.95,267.58,267.78,18452.936706112258,268.78,268.95,267.58,267.78,18452.9367
2015-08-26 13:45:00,267.63,267.97,266.35,266.87,16560.63402453588,267.63,267.97,266.35,266.87,16560.634
2015-08-26 13:50:00,267.03,268.0,266.8,267.52,19058.734122245143,267.03,268.0,266.8,267.52,19058.7341
2015-08-26 13:55:00,267.57,268.58,267.42,267.9,12223.428509390946,267.57,268.58,267.42,267.9,12223.4285
2015-08-26 14:00:00,268.1,268.12,266.68,267.47,27616.97969818695,268.1,268.12,266.68,267.47,27616.9797
2015-08-26 14:05:00,267.25,268.23,267.22,267.29,16333.731408099013,267.25,268.23,267.22,267.29,16333.7314
2015-08-26 14:10:00,267.57,268.03,266.93,266.94,16974.26989469113,267.57,268.03,266.93,266.94,16974.2699
2015-08-26 14:15:00,266.8,267.27,265.85,265.85,22083.37856910216,266.8,267.27,265.85,265.85,22083.3786
2015-08-26 14:20:00,265.98,267.08,265.85,266.86,18800.34741070459,265.98,267.08,265.85,266.86,18800.3474
2015-08-26 14:25:00,267.07,267.81,266.82,267.32,21033.5468461622,267.07,267.81,266.82,267.32,21033.5468
2015-08-26 14:30:00,267.44,268.83,266.97,268.55,16876.560634024536,267.44,268.83,266.97,268.55,16876.5606
2015-08-26 14:35:00,268.71,269.27,268.26,269.14,24760.612311366844,268.71,269.27,268.26,269.14,24760.6123
2015-08-26 14:40:00,269.14,269.83,269.03,269.57,13540.332211486268,269.14,269.83,269.03,269.57,13540.3322
2015-08-26 14:45:00,269.33,270.28,268.76,268.92,23133.210292042124,269.33,270.28,268.76,268.92,23133.2103
2015-08-26 14:50:00,269.24,269.89,268.76,269.56,17418.30420149821,269.24,269.89,268.76,269.56,17418.3042
2015-08-26 14:55:00,269.6,270.17,268.73,270.17,22683.74769297579,269.6,270.17,268.73,270.17,22683.7477
2015-08-26 15:00:00,270.09,270.4,269.2,270.02,20206.2751058517,270.09,270.4,269.2,270.02,20206.2751
2015-08-26 15:05:00,270.39,272.3,269.97,272.3,24021.27890565628,270.39,272.3,269.97,272.3,24021.2789
2015-08-26 15:10:00,272.36,273.57,272.11,272.76,66991.64042992075,272.36,273.57,272.11,272.76,66991.6404
2015-08-26 15:15:00,272.56,273.96,271.78,273.19,42679.405059168384,272.56,273.96,271.78,273.19,42679.4051
2015-08-26 15:20:00,273.6,273.95,272.19,272.67,50790.35935294756,273.6,273.95,272.19,272.67,50790.3594
2015-08-26 15:25:00,272.67,272.89,271.84,271.97,26939.528824231897,272.67,272.89,271.84,271.97,26939.5288
2015-08-26 15:30:00,272.18,274.26,271.73,274.14,31903.159266094888,272.18,274.26,271.73,274.14,31903.1593
2015-08-26 15:35:00,274.14,274.14,272.85,273.04,33139.72424275323,274.14,274.14,272.85,273.04,33139.7242
2015-08-26 15:40:00,273.14,275.05,272.77,274.86,44185.21333188579,273.14,275.05,272.77,274.86,44185.2133
2015-08-26 15:45:00,274.4,274.73,272.89,273.44,41844.53370969493,274.4,274.73,272.89,273.44,41844.5337
2015-08-26 15:50:00,273.21,274.99,273.03,274.82,59452.82814026708,273.21,274.99,273.03,274.82,59452.8281
2015-08-26 15:55:00,274.71,274.96,273.29,274.83,106188.25317555096,274.71,274.96,273.29,274.83,106188.2532
2015-08-27 09:30:00,277.59,280.94,277.57,280.1,70243.18749321463,277.59,280.94,277.57,280.1,70243.1875
2015-08-27 09:35:00,280.22,281.53,279.37,280.42,43462.16480295299,280.22,281.53,279.37,280.42,43462.1648
2015-08-27 09:40:00,279.79,281.4,279.66,280.56,33593.52947562697,279.79,281.4,279.66,280.56,33593.5295
2015-08-27 09:45:00,281.17,281.53,279.66,280.13,41699.05547714689,281.17,281.53,279.66,280.13,41699.0555
2015-08-27 09:50:00,280.04,280.51,278.87,279.25,25590.055368581045,280.04,280.51,278.87,279.25,25590.0554
2015-08-27 09:55:00,279.14,279.38,277.3,277.51,25446.748452936707,279.14,279.38,277.3,277.51,25446.7485
2015-08-27 10:00:00,277.74,279.13,277.18,278.63,27976.332645749648,277.74,279.13,277.18,278.63,27976.3326
2015-08-27 10:05:00,278.89,279.72,278.05,279.72,19931.603517533385,278.89,279.72,278.05,279.72,19931.6035
2015-08-27 10:10:00,279.54,280.47,279.32,279.89,15522.74454456628,279.54,280.47,279.32,279.89,15522.7445
2015-08-27 10:15:00,280.01,282.24,280.01,282.17,49420.25838671154,280.01,282.24,280.01,282.17,49420.2584
2015-08-27 10:20:00,281.92,283.3,281.2,283.3,65509.71664314407,281.92,283.3,281.2,283.3,65509.7166
2015-08-27 10:25:00,283.44,283.86,281.99,282.98,60949.95114536967,283.44,283.86,281.99,282.98,60949.9511
2015-08-27 10:30:00,283.04,283.25,281.53,282.34,56673.54250352839,283.04,283.25,281.53,282.34,56673.5425
2015-08-27 10:35:00,282.23,283.52,282.23,282.89,33809.57550754533,282.23,283.52,282.23,282.89,33809.5755
2015-08-27 10:40:00,282.88,283.46,282.27,282.66,16470.524373032244,282.88,283.46,282.27,282.66,16470.5244
2015-08-27 10:45:00,282.94,284.16,282.64,283.85,28758.0067310824,282.94,284.16,282.64,283.85,28758.0067
2015-08-27 10:50:00,284.06,284.06,282.11,283.03,24480.51243078928,284.06,284.06,282.11,283.03,24480.5124
2015-08-27 10:55:00,282.83,283.13,282.33,282.72,17289.110845727933,282.83,283.13,282.33,282.72,17289.1108
2015-08-27 11:00:00,282.81,283.47,282.38,282.39,12776.028661383129,282.81,283.47,282.38,282.39,12776.0287
2015-08-27 11:05:00,282.38,283.47,282.17,282.82,17229.399630876127,282.38,283.47,282.17,282.82,17229.3996
2015-08-27 11:10:00,282.67,283.22,282.22,282.87,16711.54054934318,282.67,283.22,282.22,282.87,16711.5405
2015-08-27 11:15:00,282.8,282.8,281.51,281.69,22958.419281294107,282.8,282.8,281.51,281.69,22958.4193
2015-08-27 11:20:00,281.92,282.32,280.79,282.29,16126.370643795462,281.92,282.32,280.79,282.29,16126.3706
2015-08-27 11:25:00,282.29,282.29,280.98,281.93,11510.150906524808,282.29,282.29,280.98,281.93,11510.1509
2015-08-27 11:30:00,281.95,282.3,281.23,281.64,14256.866789707958,281.95,282.3,281.23,281.64,14256.8668
2015-08-27 11:35:00,281.71,281.86,280.63,280.82,18756.92107263055,281.71,281.86,280.63,280.82,18756.9211
2015-08-27 11:40:00,280.71,281.05,280.03,280.54,13192.921506893932,280.71,281.05,280.03,280.54,13192.9215
2015-08-27 11:45:00,280.52,281.1,280.52,280.98,6612.745630224732,280.52,281.1,280.52,280.98,6612.7456
2015-08-27 11:50:00,281.43,281.51,280.77,281.11,10995.548800347413,281.43,281.51,280.77,281.11,10995.5488
2015-08-27 11:55:00,281.45,281.45,280.06,280.41,23615.24264466399,281.45,281.45,280.06,280.41,23615.2426
2015-08-27 12:00:00,280.41,281.66,280.37,281.64,16919.986972098577,280.41,281.66,280.37,281.64,16919.987
2015-08-27 12:05:00,281.84,283.4,281.84,282.69,17071.979155357723,281.84,283.4,281.84,282.69,17071.9792
2015-08-27 12:10:00,282.71,283.13,282.16,282.39,13166.865704049507,282.71,283.13,282.16,282.39,13166.8657
2015-08-27 12:15:00,282.22,282.71,281.95,282.67,4776.89718814461,282.22,282.71,281.95,282.67,4776.8972
2015-08-27 12:20:00,282.38,282.97,282.04,282.18,13562.045380523288,282.38,282.97,282.04,282.18,13562.0454
2015-08-27 12:25:00,282.17,282.67,282.01,282.67,5531.429812181088,282.17,282.67,282.01,282.67,5531.4298
2015-08-27 12:30:00,282.65,282.65,281.58,281.92,13201.60677450874,282.65,282.65,281.58,281.92,13201.6068
2015-08-27 12:35:00,281.79,282.49,281.79,282.33,6951.471067202258,281.79,282.49,281.79,282.33,6951.4711
2015-08-27 12:40:00,282.57,282.57,281.14,281.52,15586.798393225492,282.57,282.57,281.14,281.52,15586.7984
2015-08-27 12:45:00,281.5,281.71,281.03,281.41,24605.363152752147,281.5,281.71,281.03,281.41,24605.3632
2015-08-27 12:50:00,281.55,282.44,281.47,282.35,8533.275431549235,281.55,282.44,281.47,282.35,8533.2754
2015-08-27 12:55:00,282.01,282.6,281.5,282.6,10829.4430572142,282.01,282.6,281.5,282.6,10829.4431
2015-08-27 13:00:00,282.6,282.6,281.26,281.64,13388.34002822712,282.6,282.6,281.26,281.64,13388.34
2015-08-27 13:05:00,281.87,282.01,280.94,281.95,13853.001845619368,281.87,282.01,280.94,281.95,13853.0018
2015-08-27 13:10:00,281.82,282.55,281.69,281.96,11189.881663228747,281.82,282.55,281.69,281.96,11189.8817
2015-08-27 13:15:00,282.17,282.57,281.29,282.08,16104.657474758442,282.17,282.57,281.29,282.08,16104.6575
2015-08-27 13:20:00,281.88,282.27,281.29,281.42,11098.68635327326,281.88,282.27,281.29,281.42,11098.6864
2015-08-27 13:25:00,281.42,281.89,281.0,281.79,9597.220714363262,281.42,281.89,281.0,281.79,9597.2207
2015-08-27 13:30:00,281.53,282.04,280.79,280.79,9379.0033655412,281.53,282.04,280.79,280.79,9379.0034
2015-08-27 13:35:00,280.54,280.69,280.01,280.38,10072.73911627402,280.54,280.69,280.01,280.38,10072.7391
2015-08-27 13:40:00,280.49,281.08,280.39,281.04,7371.620888068614,280.49,281.08,280.39,281.04,7371.6209
2015-08-27 13:45:00,280.85,280.95,280.16,280.34,6759.309521224623,280.85,280.95,280.16,280.34,6759.3095
2015-08-27 13:50:00,280.47,280.66,280.17,280.33,9446.314189555966,280.47,280.66,280.17,280.33,9446.3142
2015-08-27 13:55:00,280.35,280.94,280.21,280.79,5922.266854847465,280.35,280.94,280.21,280.79,5922.2669
2015-08-27 14:00:00,280.52,281.07,280.0,281.07,23065.89946802736,280.52,281.07,280.0,281.07,23065.8995
2015-08-27 14:05:00,280.89,281.11,280.5,280.63,13896.42818369341,280.89,281.11,280.5,280.63,13896.4282
2015-08-27 14:10:00,280.3,280.82,280.01,280.3,9922.918249918575,280.3,280.82,280.01,280.3,9922.9182
2015-08-27 14:15:00,280.12,280.12,278.27,278.88,19671.04548908913,280.12,280.12,278.27,278.88,19671.0455
2015-08-27 14:20:00,278.65,279.39,278.65,278.85,7047.009010965151,278.65,279.39,278.65,278.85,7047.009
2015-08-27 14:25:00,278.64,279.11,277.38,278.17,18985.995005971123,278.64,279.11,277.38,278.17,18985.995
2015-08-27 14:30:00,278.41,279.47,277.99,279.03,12031.26696341331,278.41,279.47,277.99,279.03,12031.267
2015-08-27 14:35:00,278.5,279.95,278.39,279.5,13359.027250027142,278.5,279.95,278.39,279.5,13359.0273
2015-08-27 14:40:00,279.46,279.51,277.94,278.14,13481.706655086313,279.46,279.51,277.94,278.14,13481.7067
2015-08-27 14:45:00,278.49,279.09,277.44,277.44,14097.274997285856,278.49,279.09,277.44,277.44,14097.275
2015-08-27 14:50:00,277.42,278.96,277.36,278.29,16473.781348387798,277.42,278.96,277.36,278.29,16473.7813
2015-08-27 14:55:00,278.22,278.46,277.09,277.16,24992.94322006297,278.22,278.46,277.09,277.16,24992.9432
2015-08-27 15:00:00,277.39,278.03,275.99,276.24,33742.264683530564,277.39,278.03,275.99,276.24,33742.2647
2015-08-27 15:05:00,276.04,277.53,275.89,277.48,32721.74573879057,276.04,277.53,275.89,277.48,32721.7457
2015-08-27 15:10:00,277.79,277.79,276.47,276.47,13482.79231353816,277.79,277.79,276.47,276.47,13482.7923
2015-08-27 15:15:00,276.33,277.56,275.74,277.4,31434.154814895235,276.33,277.56,275.74,277.4,31434.1548
2015-08-27 15:20:00,277.08,277.72,276.33,277.35,32792.313538160895,277.08,277.72,276.33,277.35,32792.3135
2015-08-27 15:25:00,277.2,278.92,276.4,278.81,25973.292802084467,277.2,278.92,276.4,278.81,25973.2928
2015-08-27 15:30:00,278.62,279.87,277.81,279.11,36927.58658126154,278.62,279.87,277.81,279.11,36927.5866
2015-08-27 15:35:00,279.31,279.44,277.4,278.17,43151.6664857236,279.31,279.44,277.4,278.17,43151.6665
2015-08-27 15:40:00,278.34,279.78,277.8,279.71,36099.229182499184,278.34,279.78,277.8,279.71,36099.2292
2015-08-27 15:45:00,279.47,280.85,278.9,280.85,47902.50787102378,279.47,280.85,278.9,280.85,47902.5079
2015-08-27 15:50:00,280.89,280.89,279.6,280.02,38194.54999457171,280.89,280.89,279.6,280.02,38194.55
2015-08-27 15:55:00,280.04,280.74,279.96,280.47,119210.72630550429,280.04,280.74,279.96,280.47,119210.7263
2015-08-28 09:30:00,277.25,281.33,277.25,280.64,39073.93334057106,277.25,281.33,277.25,280.64,39073.9333
2015-08-28 09:35:00,281.09,282.28,279.9,280.92,21763.1093258061,281.09,282.28,279.9,280.92,21763.1093
2015-08-28 09:40:00,280.94,281.82,280.51,280.9,12400.390837042669,280.94,281.82,280.51,280.9,12400.3908
2015-08-28 09:45:00,280.71,280.93,279.63,279.98,19272.6088372598,280.71,280.93,279.63,279.98,19272.6088
2015-08-28 09:50:00,280.03,281.17,279.68,280.63,22285.31104114645,280.03,281.17,279.68,280.63,22285.311
2015-08-28 09:55:00,280.63,282.05,280.38,281.4,17708.17500814244,280.63,282.05,280.38,281.4,17708.175
2015-08-28 10:00:00,281.4,282.23,280.63,280.77,13347.08500705678,281.4,282.23,280.63,280.77,13347.085
2015-08-28 10:05:00,280.98,281.15,279.33,280.11,42014.98208663554,280.98,281.15,279.33,280.11,42014.9821
2015-08-28 10:10:00,280.32,281.44,279.89,280.37,16321.789165128652,280.32,281.44,279.89,280.37,16321.7892
2015-08-28 10:15:00,280.42,281.4,280.17,280.62,8191.293019216155,280.42,281.4,280.17,280.62,8191.293
2015-08-28 10:20:00,280.53,281.02,279.38,280.22,24006.07968733037,280.53,281.02,279.38,280.22,24006.0797
2015-08-28 10:25:00,280.34,280.94,280.09,280.54,11395.071110628596,280.34,280.94,280.09,280.54,11395.0711
2015-08-28 10:30:00,280.24,281.2,280.21,280.36,17776.571490609054,280.24,281.2,280.21,280.36,17776.5715
2015-08-28 10:35:00,280.07,280.86,279.96,280.68,24948.431223537074,280.07,280.86,279.96,280.68,24948.4312
2015-08-28 10:40:00,280.59,280.75,279.74,279.81,11104.114645532516,280.59,280.75,279.74,279.81,11104.1146
2015-08-28 10:45:00,279.89,280.37,279.57,279.88,22328.7373792205,279.89,280.37,279.57,279.88,22328.7374
2015-08-28 10:50:00,279.72,280.25,279.6,279.93,18559.33123439366,279.72,280.25,279.6,279.93,18559.3312
2015-08-28 10:55:00,279.85,280.57,279.73,279.84,12292.910650309414,279.85,280.57,279.73,279.84,12292.9107
2015-08-28 11:00:00,279.55,280.52,279.55,280.01,16579.09021821735,279.55,280.52,279.55,280.01,16579.0902
2015-08-28 11:05:00,279.85,280.36,279.59,279.98,12548.04038649441,279.85,280.36,279.59,279.98,12548.0404
2015-08-28 11:10:00,279.82,280.11,279.05,279.19,23895.34252524156,279.82,280.11,279.05,279.19,23895.3425
2015-08-28 11:15:00,279.42,279.56,278.91,279.18,23111.497123005105,279.42,279.56,278.91,279.18,23111.4971
2015-08-28 11:20:00,279.14,279.91,279.14,279.78,10218.21734882206,279.14,279.91,279.14,279.78,10218.2173
2015-08-28 11:25:00,279.6,280.65,279.55,279.84,17141.461296276193,279.6,280.65,279.55,279.84,17141.4613
2015-08-28 11:30:00,280.07,280.31,279.62,280.3,28864.401259363804,280.07,280.31,279.62,280.3,28864.4013
2015-08-28 11:35:00,280.35,280.35,278.68,278.84,21898.81663228748,280.35,280.35,278.68,278.84,21898.8166
2015-08-28 11:40:00,278.47,278.84,278.18,278.34,11815.220931494952,278.47,278.84,278.18,278.34,11815.2209
2015-08-28 11:45:00,278.57,278.76,277.87,278.1,21344.0451633916,278.57,278.76,277.87,278.1,21344.0452
2015-08-28 11:50:00,278.02,278.98,277.71,277.71,34568.45076538921,278.02,278.98,277.71,277.71,34568.4508
2015-08-28 11:55:00,277.47,278.24,277.31,277.65,63319.94354576051,277.47,278.24,277.31,277.65,63319.9435
2015-08-28 12:00:00,277.48,278.14,277.48,277.67,12383.02030181305,277.48,278.14,277.48,277.67,12383.0203
2015-08-28 12:05:00,277.65,278.47,277.36,277.55,15495.603083270003,277.65,278.47,277.36,277.55,15495.6031
2015-08-28 12:10:00,277.39,278.0,277.17,277.91,18327.000325697536,277.39,278.0,277.17,277.91,18327.0003
2015-08-28 12:15:00,277.71,278.56,277.53,277.67,11942.242970361523,277.71,278.56,277.53,277.67,11942.243
2015-08-28 12:20:00,277.66,278.01,277.1,277.32,10997.720117251114,277.66,278.01,277.1,277.32,10997.7201
2015-08-28 12:25:00,277.48,278.01,277.21,277.95,9526.652914992945,277.48,278.01,277.21,277.95,9526.6529
2015-08-28 12:30:00,278.14,278.63,277.72,278.05,13836.716968841603,278.14,278.63,277.72,278.05,13836.717
2015-08-28 12:35:00,278.06,278.55,277.74,277.74,9250.895668222778,278.06,278.55,277.74,277.74,9250.8957
2015-08-28 12:40:00,277.74,279.0,277.74,278.31,14325.263272174574,277.74,279.0,277.74,278.31,14325.2633
2015-08-28 12:45:00,278.3,278.95,277.99,278.47,24719.357290196505,278.3,278.95,277.99,278.47,24719.3573
2015-08-28 12:50:00,278.64,279.23,278.47,279.05,15675.822386277276,278.64,279.23,278.47,279.05,15675.8224
2015-08-28 12:55:00,278.92,279.07,278.49,278.88,12388.448594072306,278.92,279.07,278.49,278.88,12388.4486
2015-08-28 13:00:00,278.76,278.88,277.56,277.57,17407.447616979698,278.76,278.88,277.56,277.57,17407.4476
2015-08-28 13:05:00,277.57,278.1,277.56,277.81,11126.913473021388,277.57,278.1,277.56,277.81,11126.9135
2015-08-28 13:10:00,277.8,278.77,277.79,278.23,14979.915318640757,277.8,278.77,277.79,278.23,14979.9153
2015-08-28 13:15:00,278.19,278.98,278.06,278.66,9662.360221474324,278.19,278.98,278.06,278.66,9662.3602
2015-08-28 13:20:00,278.72,278.72,277.79,277.79,14295.950493974597,278.72,278.72,277.79,277.79,14295.9505
2015-08-28 13:25:00,277.84,278.09,277.25,277.25,30053.1972641407,277.84,278.09,277.25,277.25,30053.1973
2015-08-28 13:30:00,277.09,277.71,276.93,277.18,15569.427857995875,277.09,277.71,276.93,277.18,15569.4279
2015-08-28 13:35:00,277.17,277.42,276.39,276.7,23978.93822603409,277.17,277.42,276.39,276.7,23978.9382
2015-08-28 13:40:00,276.48,277.21,276.11,276.89,40830.528715666056,276.48,277.21,276.11,276.89,40830.5287
2015-08-28 13:45:00,276.69,277.15,276.36,276.38,13849.744870263816,276.69,277.15,276.36,276.38,13849.7449
2015-08-28 13:50:00,276.34,277.09,276.16,276.97,21304.96145912496,276.34,277.09,276.16,276.97,21304.9615
2015-08-28 13:55:00,276.8,277.29,276.4,276.74,8439.908804690045,276.8,277.29,276.4,276.74,8439.9088
2015-08-28 14:00:00,276.42,277.71,276.4,277.19,10097.709260666594,276.42,277.71,276.4,277.19,10097.7093
2015-08-28 14:05:00,277.2,278.29,277.2,277.88,12985.560742590382,277.2,278.29,277.2,277.88,12985.5607
2015-08-28 14:10:00,278.03,278.14,276.76,276.76,13324.28617956791,278.03,278.14,276.76,276.76,13324.2862
2015-08-28 14:15:00,277.05,277.47,276.34,277.12,20275.75724677017,277.05,277.47,276.34,277.12,20275.7572
2015-08-28 14:20:00,276.77,277.79,276.64,277.0,16109.000108565846,276.77,277.79,276.64,277.0,16109.0001
2015-08-28 14:25:00,276.76,277.62,276.51,277.57,20438.606014547822,276.76,277.62,276.51,277.57,20438.606
2015-08-28 14:30:00,277.79,278.29,277.25,277.25,12051.89447399848,277.79,278.29,277.25,277.25,12051.8945
2015-08-28 14:35:00,277.25,277.65,276.74,277.55,15979.806752795572,277.25,277.65,276.74,277.55,15979.8068
2015-08-28 14:40:00,277.49,277.68,277.07,277.52,9737.270654652048,277.49,277.68,277.07,277.52,9737.2707
2015-08-28 14:45:00,277.66,279.08,277.66,278.32,25443.491477581152,277.66,279.08,277.66,278.32,25443.4915
2015-08-28 14:50:00,278.22,278.54,277.78,278.18,10039.08370426664,278.22,278.54,277.78,278.18,10039.0837
2015-08-28 14:55:00,278.19,279.08,278.19,279.08,9027.25002714146,278.19,279.08,278.19,279.08,9027.25
2015-08-28 15:00:00,279.07,279.07,278.19,278.88,27825.42612094236,279.07,279.07,278.19,278.88,27825.4261
2015-08-28 15:05:00,278.66,279.14,278.26,278.66,16309.846922158287,278.66,279.14,278.26,278.66,16309.8469
2015-08-28 15:10:00,278.49,278.97,278.17,278.72,14174.35674736728,278.49,278.97,278.17,278.72,14174.3567
2015-08-28 15:15:00,278.82,279.03,278.24,278.52,15573.77049180328,278.82,279.03,278.24,278.52,15573.7705
2015-08-28 15:20:00,278.52,278.66,277.51,277.94,13609.814352404734,278.52,278.66,277.51,277.94,13609.8144
2015-08-28 15:25:00,277.94,279.02,277.94,278.61,18058.842688090328,277.94,279.02,277.94,278.61,18058.8427
2015-08-28 15:30:00,278.81,278.81,277.32,277.33,45085.22418847031,278.81,278.81,277.32,277.33,45085.2242
2015-08-28 15:35:00,277.32,277.84,276.91,276.94,33408.96753881229,277.32,277.84,276.91,276.94,33408.9675
2015-08-28 15:40:00,277.13,278.35,276.45,277.86,37384.64878949083,277.13,278.35,276.45,277.86,37384.6488
2015-08-28 15:45:00,277.74,278.09,276.85,277.2,46665.94289436544,277.74,278.09,276.85,277.2,46665.9429
2015-08-28 15:50:00,277.91,279.37,277.48,279.03,66118.7710346325,277.91,279.37,277.48,279.03,66118.771
2015-08-28 15:55:00,278.85,280.09,278.85,279.73,107090.4353490392,278.85,280.09,278.85,279.73,107090.4353
2015-08-31 09:30:00,278.32,279.45,276.79,278.61,98332.4286179568,278.32,279.45,276.79,278.61,98332.4286
2015-08-31 09:35:00,278.61,280.48,278.02,279.36,48515.90489631962,278.61,280.48,278.02,279.36,48515.9049
2015-08-31 09:40:00,279.08,280.01,278.63,278.72,27990.44620562372,279.08,280.01,278.63,278.72,27990.4462
2015-08-31 09:45:00,278.73,279.82,278.21,278.22,64937.57463901857,278.73,279.82,278.21,278.22,64937.5746
2015-08-31 09:50:00,278.22,279.42,278.17,278.17,22323.30908696124,278.22,279.42,278.17,278.17,22323.3091
2015-08-31 09:55:00,278.61,278.61,277.22,277.48,35570.513516447725,278.61,278.61,277.22,277.48,35570.5135
2015-08-31 10:00:00,277.48,277.48,275.87,275.88,151379.87189230268,277.48,277.48,275.87,275.88,151379.8719
2015-08-31 10:05:00,275.74,276.16,274.95,275.96,62360.22147432418,275.74,276.16,274.95,275.96,62360.2215
2015-08-31 10:10:00,276.13,276.74,275.42,276.18,39726.414070133535,276.13,276.74,275.42,276.18,39726.4141
2015-08-31 10:15:00,275.9,276.88,275.69,276.14,22892.194115731192,275.9,276.88,275.69,276.14,22892.1941
2015-08-31 10:20:00,276.08,277.62,276.08,277.15,44118.98816632287,276.08,277.62,276.08,277.15,44118.9882
2015-08-31 10:25:00,276.81,278.63,276.64,278.28,48270.54608620128,276.81,278.63,276.64,278.28,48270.5461
2015-08-31 10:30:00,278.04,278.07,277.07,277.91,26872.218000217134,278.04,278.07,277.07,277.91,26872.218
2015-08-31 10:35:00,277.93,279.49,277.93,278.97,53826.94604277494,277.93,279.49,277.93,278.97,53826.946
2015-08-31 10:40:00,278.88,279.16,278.58,278.83,37001.41135598741,278.88,279.16,278.58,278.83,37001.4114
2015-08-31 10:45:00,278.83,278.83,277.49,277.53,42644.66398870915,278.83,278.83,277.49,277.53,42644.664
2015-08-31 10:50:00,277.53,278.37,276.81,277.85,27964.390402779285,277.53,278.37,276.81,277.85,27964.3904
2015-08-31 10:55:00,278.11,278.12,276.54,276.54,23778.091412441645,278.11,278.12,276.54,276.54,23778.0914
2015-08-31 11:00:00,276.59,276.85,275.79,276.1,33638.041472152865,276.59,276.85,275.79,276.1,33638.0415
2015-08-31 11:05:00,276.27,277.23,276.1,277.09,65274.12875909239,276.27,277.23,276.1,277.09,65274.1288
2015-08-31 11:10:00,277.1,277.35,276.6,277.09,37201.172511128,277.1,277.35,276.6,277.09,37201.1725
2015-08-31 11:15:00,277.56,278.08,277.46,277.46,17698.40408207578,277.56,278.08,277.46,277.46,17698.4041
2015-08-31 11:20:00,277.56,277.6,276.91,277.21,7627.836282705461,277.56,277.6,276.91,277.21,7627.8363
2015-08-31 11:25:00,277.21,278.44,277.21,278.15,29671.04548908913,277.21,278.44,277.21,278.15,29671.0455
2015-08-31 11:30:00,278.03,278.03,277.38,277.81,10001.085658451851,278.03,278.03,277.38,277.81,10001.0857
2015-08-31 11:35:00,277.71,278.01,277.21,277.57,64407.77331451525,277.71,278.01,277.21,277.57,64407.7733
2015-08-31 11:40:00,278.06,279.55,277.92,278.91,26933.01487352079,278.06,279.55,277.92,278.91,26933.0149
2015-08-31 11:45:00,278.95,278.95,277.3,278.01,13937.68320486375,278.95,278.95,277.3,278.01,13937.6832
2015-08-31 11:50:00,278.01,278.24,277.6,278.06,12050.80881554663,278.01,278.24,277.6,278.06,12050.8088
2015-08-31 11:55:00,277.73,277.78,277.09,277.21,15733.362284225384,277.73,277.78,277.09,277.21,15733.3623
2015-08-31 12:00:00,277.48,278.15,277.27,277.89,14113.55987406362,277.48,278.15,277.27,277.89,14113.5599
2015-08-31 12:05:00,278.02,278.13,277.59,277.59,12159.374660731732,278.02,278.13,277.59,277.59,12159.3747
2015-08-31 12:10:00,277.67,278.09,277.09,277.72,10780.588426880904,277.67,278.09,277.09,277.72,10780.5884
2015-08-31 12:15:00,277.65,278.03,277.06,277.85,20169.362718488763,277.65,278.03,277.06,277.85,20169.3627
2015-08-31 12:20:00,278.02,278.02,277.25,277.54,43682.55346867876,278.02,278.02,277.25,277.54,43682.5535
2015-08-31 12:25:00,277.44,278.08,277.28,277.93,17516.013462164803,277.44,278.08,277.28,277.93,17516.0135
2015-08-31 12:30:00,277.94,277.95,277.25,277.48,15724.677016610574,277.94,277.95,277.25,277.48,15724.677
2015-08-31 12:35:00,277.21,277.8,277.03,277.63,21278.90565628053,277.21,277.8,277.03,277.63,21278.9057
2015-08-31 12:40:00,277.63,277.79,277.09,277.25,5493.431766366301,277.63,277.79,277.09,277.25,5493.4318
2015-08-31 12:45:00,277.25,277.47,277.04,277.25,10205.189447399847,277.25,277.47,277.04,277.25,10205.1894
2015-08-31 12:50:00,277.37,278.14,277.06,278.03,25921.181196395613,277.37,278.14,277.06,278.03,25921.1812
2015-08-31 12:55:00,277.73,277.75,277.29,277.3,9597.220714363262,277.73,277.75,277.29,277.3,9597.2207
2015-08-31 13:00:00,277.24,277.64,277.04,277.13,9770.92606665943,277.24,277.64,277.04,277.13,9770.9261
2015-08-31 13:05:00,277.29,277.93,277.29,277.78,32912.82162631636,277.29,277.93,277.29,277.78,32912.8216
2015-08-31 13:10:00,277.78,278.11,277.47,278.11,43636.95581370101,277.78,278.11,277.47,278.11,43636.9558
2015-08-31 13:15:00,278.01,278.14,277.39,277.39,14330.69156443383,278.01,278.14,277.39,277.39,14330.6916
2015-08-31 13:20:00,277.38,277.44,276.6,276.97,17985.017913364456,277.38,277.44,276.6,276.97,17985.0179
2015-08-31 13:25:00,277.2,277.42,277.05,277.06,3039.8436651829334,277.2,277.42,277.05,277.06,3039.8437
2015-08-31 13:30:00,277.22,277.35,276.34,276.68,9097.81782651178,277.22,277.35,276.34,276.68,9097.8178
2015-08-31 13:35:00,276.72,277.25,276.62,277.25,6079.687330365867,276.72,277.25,276.62,277.25,6079.6873
2015-08-31 13:40:00,277.25,277.49,276.66,277.48,9395.288242318968,277.25,277.49,276.66,277.48,9395.2882
2015-08-31 13:45:00,277.28,277.56,276.97,277.21,10980.349582021496,277.28,277.56,276.97,277.21,10980.3496
2015-08-31 13:50:00,277.11,277.4,277.1,277.34,11507.979589621104,277.11,277.4,277.1,277.34,11507.9796
2015-08-31 13:55:00,277.36,277.5,277.09,277.09,20045.597654977744,277.36,277.5,277.09,277.09,20045.5977
2015-08-31 14:00:00,277.31,277.74,277.31,277.47,40006.51395071111,277.31,277.74,277.31,277.47,40006.514
2015-08-31 14:05:00,277.65,277.85,277.09,277.21,18925.198132667465,277.65,277.85,277.09,277.21,18925.1981
2015-08-31 14:10:00,277.21,277.21,276.39,276.39,7849.310606883075,277.21,277.21,276.39,276.39,7849.3106
2015-08-31 14:15:00,276.36,276.51,275.8,275.91,24985.34361090001,276.36,276.51,275.8,275.91,24985.3436
2015-08-31 14:20:00,275.9,276.89,275.9,276.63,17511.6708283574,275.9,276.89,275.9,276.63,17511.6708
2015-08-31 14:25:00,276.63,277.07,276.33,276.51,20178.04798610357,276.63,277.07,276.33,276.51,20178.048
2015-08-31 14:30:00,276.64,277.15,276.38,276.86,17359.678645098254,276.64,277.15,276.38,276.86,17359.6786
2015-08-31 14:35:00,276.89,277.2,276.33,276.39,32641.4070133536,276.89,277.2,276.33,276.39,32641.407
2015-08-31 14:40:00,276.15,276.63,276.03,276.17,27567.039409401805,276.15,276.63,276.03,276.17,27567.0394
2015-08-31 14:45:00,276.03,276.33,275.49,275.51,30910.86744110303,276.03,276.33,275.49,275.51,30910.8674
2015-08-31 14:50:00,275.5,275.59,274.26,274.26,65030.94126587776,275.5,275.59,274.26,274.26,65030.9413
2015-08-31 14:55:00,274.46,274.7,273.57,274.56,49097.81782651178,274.46,274.7,273.57,274.56,49097.8178
2015-08-31 15:00:00,274.7,275.43,274.57,274.87,17859.081532949735,274.7,275.43,274.57,274.87,17859.0815
2015-08-31 15:05:00,275.07,275.92,274.74,275.62,46872.21800021713,275.07,275.92,274.74,275.62,46872.218
2015-08-31 15:10:00,275.74,275.81,274.75,275.14,18115.296927586583,275.74,275.81,274.75,275.14,18115.2969
2015-08-31 15:15:00,274.81,274.87,274.08,274.25,25521.65888611443,274.81,274.87,274.08,274.25,25521.6589
2015-08-31 15:20:00,274.26,274.43,273.66,274.43,39296.49332320052,274.26,274.43,273.66,274.43,39296.4933
2015-08-31 15:25:00,274.3,274.3,273.08,273.66,38217.34882206058,274.3,274.3,273.08,273.66,38217.3488
2015-08-31 15:30:00,273.78,274.99,273.7,274.43,54697.64412115949,273.78,274.99,273.7,274.43,54697.6441
2015-08-31 15:35:00,274.44,274.72,273.86,274.02,29458.256432526327,274.44,274.72,273.86,274.02,29458.2564
2015-08-31 15:40:00,273.87,275.3,273.86,275.29,48188.0360438606,273.87,275.3,273.86,275.29,48188.036
2015-08-31 15:45:00,275.45,275.96,274.8,275.8,88363.91271306048,275.45,275.96,274.8,275.8,88363.9127
2015-08-31 15:50:00,275.54,275.68,275.13,275.52,80041.25502117035,275.54,275.68,275.13,275.52,80041.255
2015-08-31 15:55:00,275.54,275.59,273.59,273.82,156150.25512973618,275.54,275.59,273.59,273.82,156150.2551
2015-09-01 09:30:00,269.16,274.29,268.64,269.61,79866.46401042232,269.16,274.29,268.64,269.61,79866.464
2015-09-01 09:35:00,269.88,271.72,269.78,270.41,28789.490826186084,269.88,271.72,269.78,270.41,28789.4908
2015-09-01 09:40:00,270.37,271.1,268.87,270.84,38217.34882206058,270.37,271.1,268.87,270.84,38217.3488
2015-09-01 09:45:00,271.2,274.3,270.86,273.36,50395.17967647378,271.2,274.3,270.86,273.36,50395.1797
2015-09-01 09:50:00,272.67,275.1,272.12,273.28,39451.74248181522,272.67,275.1,272.12,273.28,39451.7425
2015-09-01 09:55:00,273.34,274.16,271.27,273.18,30054.282922592552,273.34,274.16,271.27,273.18,30054.2829
2015-09-01 10:00:00,273.3,273.59,270.82,270.9,28900.227988274888,273.3,273.59,270.82,270.9,28900.228
2015-09-01 10:05:00,270.83,271.69,269.88,270.85,25941.808706980784,270.83,271.69,269.88,270.85,25941.8087
2015-09-01 10:10:00,270.93,271.55,270.02,270.34,20520.03039843665,270.93,271.55,270.02,270.34,20520.0304
2015-09-01 10:15:00,270.33,270.98,270.04,270.45,30911.95309955488,270.33,270.98,270.04,270.45,30911.9531
2015-09-01 10:20:00,270.59,271.71,270.43,271.71,31076.97318423624,270.59,271.71,270.43,271.71,31076.9732
2015-09-01 10:25:00,271.83,274.12,271.83,273.83,25049.397459559223,271.83,274.12,271.83,273.83,25049.3975
2015-09-01 10:30:00,274.11,275.4,273.03,275.07,44402.345022256,274.11,275.4,273.03,275.07,44402.345
2015-09-01 10:35:00,275.1,276.52,275.1,275.51,44883.291716426014,275.1,276.52,275.1,275.51,44883.2917
2015-09-01 10:40:00,275.4,276.53,275.18,276.33,47052.4373032244,275.4,276.53,275.18,276.33,47052.4373
2015-09-01 10:45:00,276.24,277.89,275.5,277.01,81088.91542720661,276.24,277.89,275.5,277.01,81088.9154
2015-09-01 10:50:00,276.81,276.81,274.72,274.99,20951.03680382152,276.81,276.81,274.72,274.99,20951.0368
2015-09-01 10:55:00,275.0,276.55,274.99,276.22,27546.41189881664,275.0,276.55,274.99,276.22,27546.4119
2015-09-01 11:00:00,276.24,276.88,274.52,275.34,15981.978069699271,276.24,276.88,274.52,275.34,15981.9781
2015-09-01 11:05:00,275.33,275.91,274.57,275.89,15684.507653892086,275.33,275.91,274.57,275.89,15684.5077
2015-09-01 11:10:00,275.63,276.91,275.21,276.45,23265.66062316795,275.63,276.91,275.21,276.45,23265.6606
2015-09-01 11:15:00,276.37,276.68,275.52,276.07,11776.137227228315,276.37,276.68,275.52,276.07,11776.1372
2015-09-01 11:20:00,275.69,276.42,275.45,275.97,21986.754966887416,275.69,276.42,275.45,275.97,21986.755
2015-09-01 11:25:00,275.66,276.51,275.43,276.21,26716.96884160244,275.66,276.51,275.43,276.21,26716.9688
2015-09-01 11:30:00,276.25,277.62,276.11,277.4,19996.74302464445,276.25,277.62,276.11,277.4,19996.743
2015-09-01 11:35:00,277.42,277.7,276.7,277.48,37918.79274780154,277.42,277.7,276.7,277.48,37918.7927
2015-09-01 11:40:00,277.37,277.38,276.36,276.79,22267.94050591684,277.37,277.38,276.36,276.79,22267.9405
2015-09-01 11:45:00,277.02,277.66,276.68,277.34,15176.419498425796,277.02,277.66,276.68,277.34,15176.4195
2015-09-01 11:50:00,277.47,278.15,276.51,277.71,28743.89317120834,277.47,278.15,276.51,277.71,28743.8932
2015-09-01 11:55:00,277.7,277.91,276.79,276.79,17911.193138638584,277.7,277.91,276.79,276.79,17911.1931
2015-09-01 12:00:00,276.71,277.36,275.57,276.13,23301.487352079035,276.71,277.36,275.57,276.13,23301.4874
2015-09-01 12:05:00,275.9,276.03,275.42,275.55,16184.99620019542,275.9,276.03,275.42,275.55,16184.9962
2015-09-01 12:10:00,275.57,275.82,275.18,275.81,12096.406470524373,275.57,275.82,275.18,275.81,12096.4065
2015-09-01 12:15:00,275.55,276.31,275.26,276.29,40379.98045814787,275.55,276.31,275.26,276.29,40379.9805
2015-09-01 12:20:00,275.96,276.14,275.23,275.74,45465.20464661818,275.96,276.14,275.23,275.74,45465.2046
2015-09-01 12:25:00,275.57,275.69,274.32,274.84,14595.592226685483,275.57,275.69,274.32,274.84,14595.5922
2015-09-01 12:30:00,274.66,275.07,273.8,275.04,18239.0619910976,274.66,275.07,273.8,275.04,18239.062
2015-09-01 12:35:00,274.75,275.1,273.75,274.31,15797.416132884597,274.75,275.1,273.75,274.31,15797.4161
2015-09-01 12:40:00,274.49,274.52,272.6,273.06,17645.20681793508,274.49,274.52,272.6,273.06,17645.2068
2015-09-01 12:45:00,273.45,273.54,272.77,273.47,12022.581695798504,273.45,273.54,272.77,273.47,12022.5817
2015-09-01 12:50:00,273.19,273.43,272.5,273.28,12516.556291390729,273.19,273.43,272.5,273.28,12516.5563
2015-09-01 12:55:00,273.43,273.64,272.38,272.38,14983.17229399631,273.43,273.64,272.38,272.38,14983.1723
2015-09-01 13:00:00,272.79,274.34,272.61,274.03,10550.428835088482,272.79,274.34,272.61,274.03,10550.4288
2015-09-01 13:05:00,274.15,274.15,272.7,272.85,11388.557159917493,274.15,274.15,272.7,272.85,11388.5572
2015-09-01 13:10:00,272.76,273.24,271.65,271.84,11839.105417435676,272.76,273.24,271.65,271.84,11839.1054
2015-09-01 13:15:00,272.07,272.89,271.62,272.61,17301.053088698296,272.07,272.89,271.62,272.61,17301.0531
2015-09-01 13:20:00,272.15,272.65,271.98,272.65,8346.542177830856,272.15,272.65,271.98,272.65,8346.5422
2015-09-01 13:25:00,272.52,273.98,272.48,273.82,12501.357073064812,272.52,273.98,272.48,273.82,12501.3571
2015-09-01 13:30:00,273.8,274.44,273.43,274.13,10765.389208554989,273.8,274.44,273.43,274.13,10765.3892
2015-09-01 13:35:00,273.97,274.42,273.21,273.21,9739.441971555749,273.97,274.42,273.21,273.21,9739.442
2015-09-01 13:40:00,273.22,274.03,272.99,274.02,9423.515362067094,273.22,274.03,272.99,274.02,9423.5154
2015-09-01 13:45:00,274.14,274.37,273.86,273.92,19410.487460644883,274.14,274.37,273.86,273.92,19410.4875
2015-09-01 13:50:00,274.07,274.54,273.89,274.37,18845.945065682336,274.07,274.54,273.89,274.37,18845.9451
2015-09-01 13:55:00,274.21,274.61,273.64,274.5,11339.702529584194,274.21,274.61,273.64,274.5,11339.7025
2015-09-01 14:00:00,274.63,274.67,273.35,273.81,14344.805124307892,274.63,274.67,273.35,273.81,14344.8051
2015-09-01 14:05:00,273.8,274.34,273.32,273.32,10579.74161328846,273.8,274.34,273.32,273.32,10579.7416
2015-09-01 14:10:00,273.24,273.36,272.19,272.72,15638.90999891434,273.24,273.36,272.19,272.72,15638.91
2015-09-01 14:15:00,272.58,272.64,271.55,271.55,23153.83780262729,272.58,272.64,271.55,271.55,23153.8378
2015-09-01 14:20:00,271.39,273.07,271.39,272.5,8668.982738030616,271.39,273.07,271.39,272.5,8668.9827
2015-09-01 14:25:00,272.89,273.11,272.28,272.43,36619.25958093584,272.89,273.11,272.28,272.43,36619.2596
2015-09-01 14:30:00,272.49,273.54,272.06,273.1,20010.85658451851,272.49,273.54,272.06,273.1,20010.8566
2015-09-01 14:35:00,273.29,273.99,272.71,273.76,14073.390511345133,273.29,273.99,272.71,273.76,14073.3905
2015-09-01 14:40:00,273.87,274.14,273.06,273.06,10060.79687330366,273.87,274.14,273.06,273.06,10060.7969
2015-09-01 14:45:00,272.95,273.59,272.7,272.87,10612.311366843993,272.95,273.59,272.7,272.87,10612.3114
2015-09-01 14:50:00,272.66,273.43,272.07,272.08,12340.67962219086,272.66,273.43,272.07,272.08,12340.6796
2015-09-01 14:55:00,272.37,273.04,271.97,271.97,8550.645966778851,272.37,273.04,271.97,271.97,8550.646
2015-09-01 15:00:00,272.13,272.49,271.34,271.84,13914.884377374878,272.13,272.49,271.34,271.84,13914.8844
2015-09-01 15:05:00,271.95,272.3,271.34,271.94,11805.450005428293,271.95,272.3,271.34,271.94,11805.45
2015-09-01 15:10:00,271.78,271.78,270.73,271.26,32844.425143849745,271.78,271.78,270.73,271.26,32844.4251
2015-09-01 15:15:00,271.22,271.43,270.62,270.62,34109.217240256214,271.22,271.43,270.62,270.62,34109.2172
2015-09-01 15:20:00,270.58,271.13,270.32,270.61,34878.94908261861,270.58,271.13,270.32,270.61,34878.9491
2015-09-01 15:25:00,270.6,270.96,269.68,269.93,33554.44577136033,270.6,270.96,269.68,269.93,33554.4458
2015-09-01 15:30:00,269.83,270.65,269.73,270.56,16137.227228313974,269.83,270.65,269.73,270.56,16137.2272
2015-09-01 15:35:00,270.28,270.46,269.48,269.86,29330.148735207906,270.28,270.46,269.48,269.86,29330.1487
2015-09-01 15:40:00,269.75,269.75,268.28,269.12,24612.962761915103,269.75,269.75,268.28,269.12,24612.9628
2015-09-01 15:45:00,269.27,269.94,268.82,269.29,39451.74248181522,269.27,269.94,268.82,269.29,39451.7425
2015-09-01 15:50:00,269.29,269.92,268.52,269.15,69564.65096080773,269.29,269.92,268.52,269.15,69564.651
2015-09-01 15:55:00,269.01,270.96,268.67,269.42,141340.78818803604,269.01,270.96,268.67,269.42,141340.7882
2015-09-02 09:30:00,274.93,275.4,271.84,272.72,52886.765823471935,274.93,275.4,271.84,272.72,52886.7658
2015-09-02 09:35:00,272.76,275.02,271.5,274.68,34870.263815003804,272.76,275.02,271.5,274.68,34870.2638
2015-09-02 09:40:00,274.49,274.84,271.91,272.5,13095.212246227338,274.49,274.84,271.91,272.5,13095.2122
2015-09-02 09:45:00,272.66,272.66,270.44,272.11,27199.001194224296,272.66,272.66,270.44,272.11,27199.0012
2015-09-02 09:50:00,271.56,273.32,271.56,272.07,35532.51547063294,271.56,273.32,271.56,272.07,35532.5155
2015-09-02 09:55:00,272.4,272.53,271.4,271.66,10335.468461621977,272.4,272.53,271.4,271.66,10335.4685
2015-09-02 10:00:00,271.68,274.48,271.68,274.41,76323.96048203236,271.68,274.48,271.68,274.41,76323.9605
2015-09-02 10:05:00,274.47,276.43,274.46,275.52,37712.517641949846,274.47,276.43,274.46,275.52,37712.5176
2015-09-02 10:10:00,275.52,276.2,274.25,275.78,22926.935186190425,275.52,276.2,274.25,275.78,22926.9352
2015-09-02 10:15:00,275.52,276.11,273.48,273.93,14957.116491151884,275.52,276.11,273.48,273.93,14957.1165
2015-09-02 10:20:00,273.72,274.49,273.44,274.49,19768.754749755728,273.72,274.49,273.44,274.49,19768.7547
2015-09-02 10:25:00,274.49,275.13,273.26,273.6,21759.85235045055,274.49,275.13,273.26,273.6,21759.8524
2015-09-02 10:30:00,273.48,273.79,272.66,273.47,9945.717077407448,273.48,273.79,272.66,273.47,9945.7171
2015-09-02 10:35:00,273.57,273.87,273.2,273.21,8758.006731082402,273.57,273.87,273.2,273.21,8758.0067
2015-09-02 10:40:00,273.22,274.79,273.22,273.62,9973.944197155575,273.22,274.79,273.22,273.62,9973.9442
2015-09-02 10:45:00,273.81,274.3,273.21,273.66,13392.682662034524,273.81,274.3,273.21,273.66,13392.6827
2015-09-02 10:50:00,273.69,274.24,273.12,273.39,7382.477472587125,273.69,274.24,273.12,273.39,7382.4775
2015-09-02 10:55:00,273.53,275.09,273.52,274.87,9424.601020518943,273.53,275.09,273.52,274.87,9424.601
2015-09-02 11:00:00,274.76,275.7,274.66,274.66,30525.45869069591,274.76,275.7,274.66,274.66,30525.4587
2015-09-02 11:05:00,274.66,275.35,274.17,274.71,10374.552165888612,274.66,275.35,274.17,274.71,10374.5522
2015-09-02 11:10:00,274.77,275.87,274.65,274.65,18342.19954402345,274.77,275.87,274.65,274.65,18342.1995
2015-09-02 11:15:00,274.66,276.24,274.43,275.57,14062.533926826622,274.66,276.24,274.43,275.57,14062.5339
2015-09-02 11:20:00,275.74,276.77,274.98,276.4,61004.23406796222,275.74,276.77,274.98,276.4,61004.2341
2015-09-02 11:25:00,276.31,277.05,276.02,276.56,40694.82140918468,276.31,277.05,276.02,276.56,40694.8214
2015-09-02 11:30:00,276.52,276.87,276.25,276.62,18658.126153512105,276.52,276.87,276.25,276.62,18658.1262
2015-09-02 11:35:00,276.42,276.43,275.09,275.61,12106.177396591032,276.42,276.43,275.09,275.61,12106.1774
2015-09-02 11:40:00,275.46,276.33,275.15,276.33,5535.772445988492,275.46,276.33,275.15,276.33,5535.7724
2015-09-02 11:45:00,275.88,276.82,275.85,276.07,24769.29757898165,275.88,276.82,275.85,276.07,24769.2976
2015-09-02 11:50:00,275.97,276.35,275.39,276.0,29475.626967755947,275.97,276.35,275.39,276.0,29475.627
2015-09-02 11:55:00,276.0,276.33,275.59,276.06,20529.80132450331,276.0,276.33,275.59,276.06,20529.8013
2015-09-02 12:00:00,276.07,276.52,275.8,276.04,10376.723482792317,276.07,276.52,275.8,276.04,10376.7235
2015-09-02 12:05:00,276.16,276.53,275.68,276.22,16382.58603843231,276.16,276.53,275.68,276.22,16382.586
2015-09-02 12:10:00,276.41,276.41,275.3,276.09,8539.789382260342,276.41,276.41,275.3,276.09,8539.7894
2015-09-02 12:15:00,276.09,276.14,275.45,275.55,11182.282054065792,276.09,276.14,275.45,275.55,11182.2821
2015-09-02 12:20:00,275.52,276.5,275.33,276.45,42946.47703832375,275.52,276.5,275.33,276.45,42946.477
2015-09-02 12:25:00,276.45,276.97,276.33,276.93,15695.364238410595,276.45,276.97,276.33,276.93,15695.3642
2015-09-02 12:30:00,276.76,278.07,276.62,277.47,32432.9605905982,276.76,278.07,276.62,277.47,32432.9606
2015-09-02 12:35:00,277.51,278.17,277.32,278.04,21671.91401585061,277.51,278.17,277.32,278.04,21671.914
2015-09-02 12:40:00,277.67,278.65,277.41,278.51,72630.5504288351,277.67,278.65,277.41,278.51,72630.5504
2015-09-02 12:45:00,278.39,278.96,277.88,278.96,23321.029204212355,278.39,278.96,277.88,278.96,23321.0292
2015-09-02 12:50:00,278.64,279.01,278.01,278.33,36800.56454239496,278.64,279.01,278.01,278.33,36800.5645
2015-09-02 12:55:00,278.44,279.2,278.44,279.09,13896.42818369341,278.44,279.2,278.44,279.09,13896.4282
2015-09-02 13:00:00,279.24,279.25,278.28,278.81,15623.710780588428,279.24,279.25,278.28,278.81,15623.7108
2015-09-02 13:05:00,278.65,278.82,277.72,277.91,34981.000977092604,278.65,278.82,277.72,277.91,34981.001
2015-09-02 13:10:00,277.94,278.35,277.72,277.99,22885.680165020087,277.94,278.35,277.72,277.99,22885.6802
2015-09-02 13:15:00,277.97,278.36,277.67,277.67,9435.457605037456,277.97,278.36,277.67,277.67,9435.4576
2015-09-02 13:20:00,277.75,278.33,277.74,278.22,12242.970361524263,277.75,278.33,277.74,278.22,12242.9704
2015-09-02 13:25:00,278.18,278.18,277.75,277.94,7184.887634350233,278.18,278.18,277.75,277.94,7184.8876
2015-09-02 13:30:00,278.02,278.02,277.35,277.53,9778.525675822386,278.02,278.02,277.35,277.53,9778.5257
2015-09-02 13:35:00,277.57,277.87,277.3,277.53,7545.326240364781,277.57,277.87,277.3,277.53,7545.3262
2015-09-02 13:40:00,277.63,277.83,277.32,277.51,5651.937900336555,277.63,277.83,277.32,277.51,5651.9379
2015-09-02 13:45:00,277.66,277.79,277.51,277.7,10369.123873629356,277.66,277.79,277.51,277.7,10369.1239
2015-09-02 13:50:00,277.61,278.08,277.12,277.88,7384.648789490827,277.61,278.08,277.12,277.88,7384.6488
2015-09-02 13:55:00,277.71,277.83,277.44,277.55,4006.079687330366,277.71,277.83,277.44,277.55,4006.0797
2015-09-02 14:00:00,277.75,278.3,277.44,277.66,7588.752578438824,277.75,278.3,277.44,277.66,7588.7526
2015-09-02 14:05:00,278.02,278.39,277.78,277.93,11080.230159591792,278.02,278.39,277.78,277.93,11080.2302
2015-09-02 14:10:00,278.14,279.01,278.11,278.26,18388.882857453045,278.14,279.01,278.11,278.26,18388.8829
2015-09-02 14:15:00,278.51,279.37,278.15,279.08,42372.16371729454,278.51,279.37,278.15,279.08,42372.1637
2015-09-02 14:20:00,279.01,279.23,278.63,278.96,47819.997828683096,279.01,279.23,278.63,278.96,47819.9978
2015-09-02 14:25:00,279.07,279.4,278.61,279.02,48626.642058408426,279.07,279.4,278.61,279.02,48626.6421
2015-09-02 14:30:00,278.89,279.21,277.97,278.72,13108.24014764955,278.89,279.21,277.97,278.72,13108.2401
2015-09-02 14:35:00,278.71,278.72,277.54,277.89,14036.478123982197,278.71,278.72,277.54,277.89,14036.4781
2015-09-02 14:40:00,277.93,278.39,277.25,277.57,32451.416784279667,277.93,278.39,277.25,277.57,32451.4168
2015-09-02 14:45:00,277.52,277.73,277.13,277.56,6815.763760720877,277.52,277.73,277.13,277.56,6815.7638
2015-09-02 14:50:00,277.44,278.4,277.4,278.18,6219.737270654652,277.44,278.4,277.4,278.18,6219.7373
2015-09-02 14:55:00,278.0,278.77,277.78,278.77,28850.28769948974,278.0,278.77,277.78,278.77,28850.2877
2015-09-02 15:00:00,278.58,278.85,277.97,278.37,15466.290305070026,278.58,278.85,277.97,278.37,15466.2903
2015-09-02 15:05:00,278.44,278.86,278.2,278.46,15113.451308218437,278.44,278.86,278.2,278.46,15113.4513
2015-09-02 15:10:00,278.53,278.95,278.18,278.31,21962.87048094669,278.53,278.95,278.18,278.31,21962.8705
2015-09-02 15:15:00,278.44,278.44,277.49,278.2,19484.31223537075,278.44,278.44,277.49,278.2,19484.3122
2015-09-02 15:20:00,278.33,278.33,277.25,277.73,10472.261426555206,278.33,278.33,277.25,277.73,10472.2614
2015-09-02 15:25:00,277.78,278.71,277.77,278.24,14177.613722722832,277.78,278.71,277.77,278.24,14177.6137
2015-09-02 15:30:00,278.49,278.85,278.18,278.33,24510.910867441104,278.49,278.85,278.18,278.33,24510.9109
2015-09-02 15:35:00,278.26,279.09,278.17,278.65,22008.46813592444,278.26,279.09,278.17,278.65,22008.4681
2015-09-02 15:40:00,278.72,279.03,278.25,278.5,46174.13961567691,278.72,279.03,278.25,278.5,46174.1396
2015-09-02 15:45:00,278.59,279.05,278.17,278.44,27662.577353164696,278.59,279.05,278.17,278.44,27662.5774
2015-09-02 15:50:00,278.65,279.49,278.65,279.2,90793.61632830312,278.65,279.49,278.65,279.2,90793.6163
2015-09-02 15:55:00,279.2,280.41,279.14,280.21,140824.01476495495,279.2,280.41,279.14,280.21,140824.0148
2015-09-03 09:30:00,282.29,282.32,279.77,281.45,97366.19259580936,282.29,282.32,279.77,281.45,97366.1926
2015-09-03 09:35:00,281.46,281.48,280.52,281.0,22497.01443925741,281.46,281.48,280.52,281.0,22497.0144
2015-09-03 09:40:00,281.23,283.26,281.1,282.41,34373.03224405602,281.23,283.26,281.1,282.41,34373.0322
2015-09-03 09:45:00,282.48,283.26,282.19,282.31,57441.10302898708,282.48,283.26,282.19,282.31,57441.103
2015-09-03 09:50:00,282.69,284.62,282.69,283.2,65100.423406796224,282.69,284.62,282.69,283.2,65100.4234
2015-09-03 09:55:00,283.33,284.02,282.39,282.97,16187.167517099122,283.33,284.02,282.39,282.97,16187.1675
2015-09-03 10:00:00,282.96,283.64,281.0,281.49,29350.77624579308,282.96,283.64,281.0,281.49,29350.7762
2015-09-03 10:05:00,281.72,282.88,281.72,282.46,10395.17967647378,281.72,282.88,281.72,282.46,10395.1797
2015-09-03 10:10:00,282.44,282.7,281.88,282.7,33326.45749647161,282.44,282.7,281.88,282.7,33326.4575
2015-09-03 10:15:00,282.63,284.16,282.63,283.85,30909.78178265118,282.63,284.16,282.63,283.85,30909.7818
2015-09-03 10:20:00,284.16,284.53,283.74,284.18,29858.864401259365,284.16,284.53,283.74,284.18,29858.8644
2015-09-03 10:25:00,283.98,284.52,283.89,283.92,18220.60579741613,283.98,284.52,283.89,283.92,18220.6058
2015-09-03 10:30:00,283.92,284.38,283.78,283.94,46361.95852784714,283.92,284.38,283.78,283.94,46361.9585
2015-09-03 10:35:00,284.01,284.54,282.44,282.97,46741.93898599501,284.01,284.54,282.44,282.97,46741.939
2015-09-03 10:40:00,282.99,283.52,282.83,283.52,6196.93844316578,282.99,283.52,282.83,283.52,6196.9384
2015-09-03 10:45:00,283.28,283.43,282.29,283.28,12303.767234827925,283.28,283.43,282.29,283.28,12303.7672
2015-09-03 10:50:00,283.17,284.45,283.17,284.13,14514.167842796656,283.17,284.45,283.17,284.13,14514.1678
2015-09-03 10:55:00,284.11,284.82,283.95,284.63,12524.155900553686,284.11,284.82,283.95,284.63,12524.1559
2015-09-03 11:00:00,284.92,284.92,283.97,284.81,12701.118228205409,284.92,284.92,283.97,284.81,12701.1182
2015-09-03 11:05:00,284.86,285.28,284.5,284.81,19675.388122896537,284.86,285.28,284.5,284.81,19675.3881
2015-09-03 11:10:00,284.9,284.99,284.44,284.75,17621.322331994354,284.9,284.99,284.44,284.75,17621.3223
2015-09-03 11:15:00,284.62,284.95,284.3,284.76,14360.004342633809,284.62,284.95,284.3,284.76,14360.0043
2015-09-03 11:20:00,284.56,284.59,283.4,283.42,11994.354576050377,284.56,284.59,283.4,283.42,11994.3546
2015-09-03 11:25:00,283.44,283.97,282.99,283.14,15892.954076647487,283.44,283.97,282.99,283.14,15892.9541
2015-09-03 11:30:00,283.34,283.63,282.94,283.24,12672.89110845728,283.34,283.63,282.94,283.24,12672.8911
2015-09-03 11:35:00,283.25,283.53,282.15,283.03,12017.153403539249,283.25,283.53,282.15,283.03,12017.1534
2015-09-03 11:40:00,283.05,283.46,282.4,282.94,9247.638692867224,283.05,283.46,282.4,282.94,9247.6387
2015-09-03 11:45:00,282.93,283.32,282.17,282.17,9967.430246444468,282.93,283.32,282.17,282.17,9967.4302
2015-09-03 11:50:00,282.07,282.08,281.04,281.64,10258.38671154055,282.07,282.08,281.04,281.64,10258.3867
2015-09-03 11:55:00,281.59,281.76,281.31,281.7,6209.966344587993,281.59,281.76,281.31,281.7,6209.9663
2015-09-03 12:00:00,281.55,281.6,280.24,280.59,14528.28140267072,281.55,281.6,280.24,280.59,14528.2814
2015-09-03 12:05:00,280.59,281.06,280.02,280.02,10116.165454348062,280.59,281.06,280.02,280.02,10116.1655
2015-09-03 12:10:00,280.26,280.26,279.06,279.12,18654.86917815656,280.26,280.26,279.06,279.12,18654.8692
2015-09-03 12:15:00,279.38,280.07,279.23,279.48,10904.353490391924,279.38,280.07,279.23,279.48,10904.3535
2015-09-03 12:20:00,279.7,279.73,279.09,279.63,10464.661817392249,279.7,279.73,279.09,279.63,10464.6618
2015-09-03 12:25:00,279.55,280.1,279.1,280.1,7006.839648246661,279.55,280.1,279.1,280.1,7006.8396
2015-09-03 12:30:00,280.16,280.26,279.42,279.53,7463.901856475953,280.16,280.26,279.42,279.53,7463.9019
2015-09-03 12:35:00,279.54,279.89,279.08,279.31,7489.957659320378,279.54,279.89,279.08,279.31,7489.9577
2015-09-03 12:40:00,279.28,279.54,278.49,279.54,16609.48865486918,279.28,279.54,278.49,279.54,16609.4887
2015-09-03 12:45:00,279.56,280.3,279.42,280.19,13691.238736293562,279.56,280.3,279.42,280.19,13691.2387
2015-09-03 12:50:00,280.16,280.74,279.35,280.46,13080.013027901425,280.16,280.74,279.35,280.46,13080.013
2015-09-03 12:55:00,280.71,280.72,278.97,279.42,18495.277385734447,280.71,280.72,278.97,279.42,18495.2774
2015-09-03 13:00:00,279.16,279.45,278.81,278.81,7987.189230268158,279.16,279.45,278.81,278.81,7987.1892
2015-09-03 13:05:00,278.72,278.72,277.75,278.22,24370.86092715232,278.72,278.72,277.75,278.22,24370.8609
2015-09-03 13:10:00,278.35,279.44,277.72,279.07,14510.910867441104,278.35,279.44,277.72,279.07,14510.9109
2015-09-03 13:15:00,278.85,279.55,278.53,279.55,6219.737270654652,278.85,279.55,278.53,279.55,6219.7373
2015-09-03 13:20:00,279.54,279.83,279.13,279.55,12247.31299533167,279.54,279.83,279.13,279.55,12247.313
2015-09-03 13:25:00,279.66,280.01,279.28,279.77,16125.284985343613,279.66,280.01,279.28,279.77,16125.285
2015-09-03 13:30:00,279.5,279.97,279.19,279.6,19045.70622082293,279.5,279.97,279.19,279.6,19045.7062
2015-09-03 13:35:00,279.61,280.01,279.42,279.71,10402.77928563674,279.61,280.01,279.42,279.71,10402.7793
2015-09-03 13:40:00,279.54,279.88,279.14,279.42,16293.562045380524,279.54,279.88,279.14,279.42,16293.562
2015-09-03 13:45:00,279.61,280.1,279.43,279.92,3478.449679730757,279.61,280.1,279.43,279.92,3478.4497
2015-09-03 13:50:00,280.0,280.24,279.47,280.24,22513.299316035176,280.0,280.24,279.47,280.24,22513.2993
2015-09-03 13:55:00,280.05,280.05,279.38,279.38,15884.26880903268,280.05,280.05,279.38,279.38,15884.2688
2015-09-03 14:00:00,279.38,279.78,279.33,279.52,20007.59960916296,279.38,279.78,279.33,279.52,20007.5996
2015-09-03 14:05:00,279.39,279.81,279.1,279.1,11379.871892302685,279.39,279.81,279.1,279.1,11379.8719
2015-09-03 14:10:00,279.17,279.85,278.96,279.66,7155.574856150255,279.17,279.85,278.96,279.66,7155.5749
2015-09-03 14:15:00,279.5,280.05,279.29,279.77,8603.843230919552,279.5,280.05,279.29,279.77,8603.8432
2015-09-03 14:20:00,279.89,279.89,279.0,279.74,4571.707740744762,279.89,279.89,279.0,279.74,4571.7077
2015-09-03 14:25:00,280.03,280.52,279.86,280.34,4895.233959396374,280.03,280.52,279.86,280.34,4895.234
2015-09-03 14:30:00,280.29,280.93,279.8,279.94,10345.239387688633,280.29,280.93,279.8,279.94,10345.2394
2015-09-03 14:35:00,280.02,280.87,279.65,280.44,6256.649658017588,280.02,280.87,279.65,280.44,6256.6497
2015-09-03 14:40:00,280.55,281.42,280.49,281.42,11180.11073716209,280.55,281.42,280.49,281.42,11180.1107
2015-09-03 14:45:00,281.31,281.31,280.29,280.68,9346.433611985669,281.31,281.31,280.29,280.68,9346.4336
2015-09-03 14:50:00,280.53,281.02,279.83,280.29,8384.540223645641,280.53,281.02,279.83,280.29,8384.5402
2015-09-03 14:55:00,280.01,280.39,279.75,280.39,11187.710346325046,280.01,280.39,279.75,280.39,11187.7103
2015-09-03 15:00:00,280.39,280.83,280.36,280.4,7342.308109868635,280.39,280.83,280.36,280.4,7342.3081
2015-09-03 15:05:00,280.12,280.46,279.53,279.54,14133.10172619694,280.12,280.46,279.53,279.54,14133.1017
2015-09-03 15:10:00,279.49,280.4,279.33,280.33,8625.556399956575,279.49,280.4,279.33,280.33,8625.5564
2015-09-03 15:15:00,280.21,280.37,279.62,280.12,11293.019216154598,280.21,280.37,279.62,280.12,11293.0192
2015-09-03 15:20:00,280.08,280.33,279.41,279.57,12846.596460753448,280.08,280.33,279.41,279.57,12846.5965
2015-09-03 15:25:00,279.34,279.6,278.73,278.73,9379.0033655412,279.34,279.6,278.73,278.73,9379.0034
2015-09-03 15:30:00,278.73,279.1,278.32,278.37,18422.538269460427,278.73,279.1,278.32,278.37,18422.5383
2015-09-03 15:35:00,278.37,278.61,277.1,277.9,33302.57301053089,278.37,278.61,277.1,277.9,33302.573
2015-09-03 15:40:00,277.9,278.05,277.36,277.63,23884.48594072305,277.9,278.05,277.36,277.63,23884.4859
2015-09-03 15:45:00,277.86,278.63,277.3,278.17,49029.42134404517,277.86,278.63,277.3,278.17,49029.4213
2015-09-03 15:50:00,277.97,278.96,277.97,278.63,26683.31342959505,277.97,278.96,277.97,278.63,26683.3134
2015-09-03 15:55:00,278.63,278.88,277.7,277.86,51233.3080013028,278.63,278.88,277.7,277.86,51233.308
2015-09-04 09:30:00,274.23,274.5,271.95,272.05,50986.863532732605,274.23,274.5,271.95,272.05,50986.8635
2015-09-04 09:35:00,271.95,276.47,271.75,276.32,48461.621973727066,271.95,276.47,271.75,276.32,48461.622
2015-09-04 09:40:00,276.61,277.67,276.36,276.92,43356.85593312344,276.61,277.67,276.36,276.92,43356.8559
2015-09-04 09:45:00,276.94,276.97,274.58,274.62,24293.779177070894,276.94,276.97,274.58,274.62,24293.7792
2015-09-04 09:50:00,274.83,274.86,273.72,274.36,28688.52459016393,274.83,274.86,273.72,274.36,28688.5246
2015-09-04 09:55:00,274.02,275.8,273.74,275.5,14581.47866681142,274.02,275.8,273.74,275.5,14581.4787
2015-09-04 10:00:00,275.38,276.21,273.98,275.76,12647.920964064706,275.38,276.21,273.98,275.76,12647.921
2015-09-04 10:05:00,275.52,275.64,274.39,275.41,8180.4364346976445,275.52,275.64,274.39,275.41,8180.4364
2015-09-04 10:10:00,275.11,275.87,274.8,275.7,9159.70035826729,275.11,275.87,274.8,275.7,9159.7004
2015-09-04 10:15:00,275.92,277.02,275.8,276.3,33355.77027467159,275.92,277.02,275.8,276.3,33355.7703
2015-09-04 10:20:00,276.51,276.78,275.97,275.97,9928.346542177833,276.51,276.78,275.97,275.97,9928.3465
2015-09-04 10:25:00,276.04,277.25,275.45,277.14,9718.81446097058,276.04,277.25,275.45,277.14,9718.8145
2015-09-04 10:30:00,277.18,278.16,276.97,277.67,13352.513299316037,277.18,278.16,276.97,277.67,13352.5133
2015-09-04 10:35:00,277.45,277.55,276.62,277.23,17061.122570839216,277.45,277.55,276.62,277.23,17061.1226
2015-09-04 10:40:00,277.26,277.53,275.69,276.62,10853.327543154925,277.26,277.53,275.69,276.62,10853.3275
2015-09-04 10:45:00,276.57,276.57,275.57,275.88,15223.102811855391,276.57,276.57,275.57,275.88,15223.1028
2015-09-04 10:50:00,275.58,276.15,275.41,275.87,9870.806644229726,275.58,276.15,275.41,275.87,9870.8066
2015-09-04 10:55:00,275.92,275.92,274.89,275.23,9643.904027792856,275.92,275.92,274.89,275.23,9643.904
2015-09-04 11:00:00,275.57,276.3,274.69,275.1,10117.251112799911,275.57,276.3,274.69,275.1,10117.2511
2015-09-04 11:05:00,274.69,275.47,274.5,275.1,10921.72402562154,274.69,275.47,274.5,275.1,10921.724
2015-09-04 11:10:00,274.54,275.25,274.19,274.61,10474.432743458909,274.54,275.25,274.19,274.61,10474.4327
2015-09-04 11:15:00,274.87,275.21,274.65,275.06,4995.11453696667,274.87,275.21,274.65,275.06,4995.1145
2015-09-04 11:20:00,274.55,275.71,274.27,275.64,14135.27304310064,274.55,275.71,274.27,275.64,14135.273
2015-09-04 11:25:00,275.67,276.39,275.38,276.38,14809.466941700142,275.67,276.39,275.38,276.38,14809.4669
2015-09-04 11:30:00,276.15,276.22,274.31,274.52,9588.535446748454,276.15,276.22,274.31,274.52,9588.5354
2015-09-04 11:35:00,274.52,275.47,274.27,275.36,11006.405384865922,274.52,275.47,274.27,275.36,11006.4054
2015-09-04 11:40:00,275.39,276.9,275.28,276.7,47153.40353924655,275.39,276.9,275.28,276.7,47153.4035
2015-09-04 11:45:00,276.57,277.35,276.38,277.31,19929.43220062968,276.57,277.35,276.38,277.31,19929.4322
2015-09-04 11:50:00,277.14,277.67,276.89,277.31,14549.99457170774,277.14,277.67,276.89,277.31,14549.9946
2015-09-04 11:55:00,277.08,277.82,276.93,277.67,16366.301161654545,277.08,277.82,276.93,277.67,16366.3012
2015-09-04 12:00:00,277.67,277.67,276.85,276.95,6127.456302247313,277.67,277.67,276.85,276.95,6127.4563
2015-09-04 12:05:00,276.97,277.43,276.64,277.21,6071.0020627510585,276.97,277.43,276.64,277.21,6071.0021
2015-09-04 12:10:00,276.92,277.26,276.2,276.27,7071.979155357724,276.92,277.26,276.2,276.27,7071.9792
2015-09-04 12:15:00,276.53,277.25,276.21,276.81,6132.884594506569,276.53,277.25,276.21,276.81,6132.8846
2015-09-04 12:20:00,276.77,277.22,276.42,276.58,4658.560416892846,276.77,277.22,276.42,276.58,4658.5604
2015-09-04 12:25:00,276.39,276.71,276.04,276.35,36702.85528172837,276.39,276.71,276.04,276.35,36702.8553
2015-09-04 12:30:00,276.36,277.03,275.94,276.87,7816.740853327544,276.36,277.03,275.94,276.87,7816.7409
2015-09-04 12:35:00,276.47,276.8,275.95,276.45,12376.506351101943,276.47,276.8,275.95,276.45,12376.5064
2015-09-04 12:40:00,276.12,276.37,275.92,276.21,10209.532081207251,276.12,276.37,275.92,276.21,10209.5321
2015-09-04 12:45:00,276.3,277.28,276.1,277.08,32733.68798176094,276.3,277.28,276.1,277.08,32733.688
2015-09-04 12:50:00,277.08,277.12,276.34,276.39,7985.017913364456,277.08,277.12,276.34,276.39,7985.0179
2015-09-04 12:55:00,276.39,276.86,276.08,276.37,16352.18760178048,276.39,276.86,276.08,276.37,16352.1876
2015-09-04 13:00:00,276.19,276.5,275.94,276.13,12930.192161545978,276.19,276.5,275.94,276.13,12930.1922
2015-09-04 13:05:00,276.27,276.48,275.69,276.1,21567.69080447292,276.27,276.48,275.69,276.1,21567.6908
2015-09-04 13:10:00,275.94,276.84,275.51,275.63,17247.855824557595,275.94,276.84,275.51,275.63,17247.8558
2015-09-04 13:15:00,275.43,276.33,275.4,276.14,8362.82705460862,275.43,276.33,275.4,276.14,8362.8271
2015-09-04 13:20:00,276.13,276.23,275.43,275.81,14175.44240581913,276.13,276.23,275.43,275.81,14175.4424
2015-09-04 13:25:00,275.89,276.59,275.88,276.19,16471.610031484095,275.89,276.59,275.88,276.19,16471.61
2015-09-04 13:30:00,276.17,277.24,275.92,277.14,14203.669525567257,276.17,277.24,275.92,277.14,14203.6695
2015-09-04 13:35:00,277.14,277.67,276.97,277.27,10100.966236022148,277.14,277.67,276.97,277.27,10100.9662
2015-09-04 13:40:00,277.26,278.88,277.09,278.88,30476.60406036261,277.26,278.88,277.09,278.88,30476.6041
2015-09-04 13:45:00,278.68,279.37,278.42,278.96,17602.866138312886,278.68,279.37,278.42,278.96,17602.8661
2015-09-04 13:50:00,278.96,279.24,278.41,278.41,20543.914884377376,278.96,279.24,278.41,278.41,20543.9149
2015-09-04 13:55:00,278.08,278.33,277.53,277.54,19060.905439148846,278.08,278.33,277.53,277.54,19060.9054
2015-09-04 14:00:00,277.65,277.65,277.09,277.54,11923.786776680055,277.65,277.65,277.09,277.54,11923.7868
2015-09-04 14:05:00,277.73,277.73,276.94,277.12,6415.1557919878405,277.73,277.73,276.94,277.12,6415.1558
2015-09-04 14:10:00,277.11,278.36,277.11,278.36,13319.943545760503,277.11,278.36,277.11,278.36,13319.9435
2015-09-04 14:15:00,278.18,278.43,277.57,277.57,10642.70980349582,278.18,278.43,277.57,277.57,10642.7098
2015-09-04 14:20:00,277.46,278.33,277.46,277.71,10640.53848659212,277.46,278.33,277.46,277.71,10640.5385
2015-09-04 14:25:00,277.79,278.41,277.55,278.13,9548.366084029964,277.79,278.41,277.55,278.13,9548.3661
2015-09-04 14:30:00,278.1,278.26,277.7,278.26,6522.635978721095,278.1,278.26,277.7,278.26,6522.636
2015-09-04 14:35:00,278.07,278.29,277.53,277.85,9458.256432526328,278.07,278.29,277.53,277.85,9458.2564
2015-09-04 14:40:00,278.06,278.89,277.91,278.84,11618.716751709911,278.06,278.89,277.91,278.84,11618.7168
2015-09-04 14:45:00,278.72,279.45,278.38,278.92,14815.980892411248,278.72,279.45,278.38,278.92,14815.9809
2015-09-04 14:50:00,278.74,279.12,278.29,278.79,19748.12723917056,278.74,279.12,278.29,278.79,19748.1272
2015-09-04 14:55:00,278.66,279.45,278.32,279.45,11557.919878406254,278.66,279.45,278.32,279.45,11557.9199
2015-09-04 15:00:00,279.55,279.6,278.52,278.96,26409.727499728582,279.55,279.6,278.52,278.96,26409.7275
2015-09-04 15:05:00,279.07,279.42,278.65,278.65,8100.097709260667,279.07,279.42,278.65,278.65,8100.0977
2015-09-04 15:10:00,278.98,278.98,277.91,278.15,15774.617305395725,278.98,278.98,277.91,278.15,15774.6173
2015-09-04 15:15:00,278.15,278.39,277.78,278.19,10974.921289762242,278.15,278.39,277.78,278.19,10974.9213
2015-09-04 15:20:00,277.95,278.38,277.8,277.89,8840.516773423082,277.95,278.38,277.8,277.89,8840.5168
2015-09-04 15:25:00,277.89,278.47,277.76,278.18,6675.713820432093,277.89,278.47,277.76,278.18,6675.7138
2015-09-04 15:30:00,278.36,279.14,277.85,278.57,21052.003039843665,278.36,279.14,277.85,278.57,21052.003
2015-09-04 15:35:00,278.52,279.26,278.32,278.8,11112.799913147324,278.52,279.26,278.32,278.8,11112.7999
2015-09-04 15:40:00,278.8,279.64,278.8,279.09,22150.689393116925,278.8,279.64,278.8,279.09,22150.6894
2015-09-04 15:45:00,279.17,280.14,279.09,279.85,28679.839322549127,279.17,280.14,279.09,279.85,28679.8393
2015-09-04 15:50:00,279.87,279.99,278.7,279.29,46320.7035066768,279.87,279.99,278.7,279.29,46320.7035
2015-09-04 15:55:00,279.29,279.9,278.3,278.34,61739.22483986538,279.29,279.9,278.3,278.34,61739.2248
2015-09-08 09:30:00,282.69,283.7,280.66,280.94,56097.05786559549,282.69,283.7,280.66,280.94,56097.0579
2015-09-08 09:35:00,281.25,283.52,280.12,281.82,38274.88872000869,281.25,283.52,280.12,281.82,38274.8887
2015-09-08 09:40:00,281.82,281.83,280.74,281.2,46753.88122896537,281.82,281.83,280.74,281.2,46753.8812
2015-09-08 09:45:00,281.01,282.56,280.73,281.99,33717.29453913799,281.01,282.56,280.73,281.99,33717.2945
2015-09-08 09:50:00,281.98,282.17,281.23,281.96,29230.26815763761,281.98,282.17,281.23,281.96,29230.2682
2015-09-08 09:55:00,282.06,282.32,280.76,280.97,31475.409836065573,282.06,282.32,280.76,280.97,31475.4098
2015-09-08 10:00:00,280.96,281.31,280.13,280.74,36323.96048203235,280.96,281.31,280.13,280.74,36323.9605
2015-09-08 10:05:00,280.66,282.26,280.66,281.96,37525.78438823146,280.66,282.26,280.66,281.96,37525.7844
2015-09-08 10:10:00,281.9,283.34,281.74,282.6,27904.67918792748,281.9,283.34,281.74,282.6,27904.6792
2015-09-08 10:15:00,282.61,282.86,281.99,282.44,12375.420692650092,282.61,282.86,281.99,282.44,12375.4207
2015-09-08 10:20:00,282.44,283.01,281.86,282.51,35329.4973401368,282.44,283.01,281.86,282.51,35329.4973
2015-09-08 10:25:00,282.28,283.01,282.12,282.79,26457.49647161004,282.28,283.01,282.12,282.79,26457.4965
2015-09-08 10:30:00,282.83,283.24,282.57,282.58,12950.819672131149,282.83,283.24,282.57,282.58,12950.8197
2015-09-08 10:35:00,282.87,282.95,281.54,281.54,10786.01671914016,282.87,282.95,281.54,281.54,10786.0167
2015-09-08 10:40:00,281.72,281.76,280.3,280.36,11999.78286830963,281.72,281.76,280.3,280.36,11999.7829
2015-09-08 10:45:00,280.36,280.55,279.89,280.4,14921.2897622408,280.36,280.55,279.89,280.4,14921.2898
2015-09-08 10:50:00,280.38,281.17,280.12,280.64,24701.98675496689,280.38,281.17,280.12,280.64,24701.9868
2015-09-08 10:55:00,280.65,281.21,280.21,280.98,4850.721962870482,280.65,281.21,280.21,280.98,4850.722
2015-09-08 11:00:00,281.02,281.02,279.85,279.85,12725.00271414613,281.02,281.02,279.85,279.85,12725.0027
2015-09-08 11:05:00,279.79,279.79,278.68,279.42,14229.72532841168,279.79,279.79,278.68,279.42,14229.7253
2015-09-08 11:10:00,279.54,279.97,279.42,279.6,8717.837368363913,279.54,279.97,279.42,279.6,8717.8374
2015-09-08 11:15:00,279.82,280.46,279.6,280.12,11991.097600694822,279.82,280.46,279.6,280.12,11991.0976
2015-09-08 11:20:00,280.15,280.88,279.98,280.5,13797.633264574964,280.15,280.88,279.98,280.5,13797.6333
2015-09-08 11:25:00,280.5,280.93,280.47,280.76,25123.22223428509,280.5,280.93,280.47,280.76,25123.2222
2015-09-08 11:30:00,280.87,280.9,280.28,280.58,19236.782108348714,280.87,280.9,280.28,280.58,19236.7821
2015-09-08 11:35:00,280.71,281.48,280.71,281.06,29698.18695038541,280.71,281.48,280.71,281.06,29698.187
2015-09-08 11:40:00,280.82,281.44,280.47,280.82,16064.488112039951,280.82,281.44,280.47,280.82,16064.4881
2015-09-08 11:45:00,280.82,280.82,279.83,280.06,7353.164694387146,280.82,280.82,279.83,280.06,7353.1647
2015-09-08 11:50:00,280.18,280.38,279.89,279.89,4668.3313429595055,280.18,280.38,279.89,279.89,4668.3313
2015-09-08 11:55:00,280.32,280.32,279.87,280.09,5799.587449788297,280.32,280.32,279.87,280.09,5799.5874
2015-09-08 12:00:00,279.83,280.04,279.56,279.56,8538.70372380849,279.83,280.04,279.56,279.56,8538.7037
2015-09-08 12:05:00,279.47,280.42,279.47,280.42,5698.62121376615,279.47,280.42,279.47,280.42,5698.6212
2015-09-08 12:10:00,280.59,281.74,280.58,281.73,22948.648355227448,280.59,281.74,280.58,281.73,22948.6484
2015-09-08 12:15:00,281.63,281.94,281.26,281.27,17131.690370209533,281.63,281.94,281.26,281.27,17131.6904
2015-09-08 12:20:00,281.26,281.74,281.17,281.34,12042.12354793182,281.26,281.74,281.17,281.34,12042.1235
2015-09-08 12:25:00,281.46,281.77,281.19,281.77,9705.786559548367,281.46,281.77,281.19,281.77,9705.7866
2015-09-08 12:30:00,282.11,282.36,281.41,281.74,5753.989794810553,282.11,282.36,281.41,281.74,5753.9898
2015-09-08 12:35:00,281.48,281.91,280.98,280.98,12738.030615568345,281.48,281.91,280.98,280.98,12738.0306
2015-09-08 12:40:00,281.16,281.84,280.94,280.94,16291.39072847682,281.16,281.84,280.94,280.94,16291.3907
2015-09-08 12:45:00,281.02,281.5,281.0,281.48,10569.9706872218,281.02,281.5,281.0,281.48,10569.9707
2015-09-08 12:50:00,281.41,281.41,280.91,280.91,9602.649006622516,281.41,281.41,280.91,280.91,9602.649
2015-09-08 12:55:00,280.77,280.77,280.01,280.21,6494.408858972967,280.77,280.77,280.01,280.21,6494.4089
2015-09-08 13:00:00,280.21,280.39,279.39,279.39,12133.318857887309,280.21,280.39,279.39,279.39,12133.3189
2015-09-08 13:05:00,279.46,280.34,279.4,280.3,9988.05775702964,279.46,280.34,279.4,280.3,9988.0578
2015-09-08 13:10:00,280.16,280.65,280.01,280.01,15988.49202041038,280.16,280.65,280.01,280.01,15988.492
2015-09-08 13:15:00,280.01,280.31,279.47,279.66,5737.704918032787,280.01,280.31,279.47,279.66,5737.7049
2015-09-08 13:20:00,279.32,279.91,279.17,279.58,6736.510693735751,279.32,279.91,279.17,279.58,6736.5107
2015-09-08 13:25:00,279.42,280.32,279.23,280.18,4559.7654977744005,279.42,280.32,279.23,280.18,4559.7655
2015-09-08 13:30:00,280.11,280.32,279.79,280.31,7480.186733253719,280.11,280.32,279.79,280.31,7480.1867
2015-09-08 13:35:00,280.27,281.25,280.12,281.02,6030.83270003257,280.27,281.25,280.12,281.02,6030.8327
2015-09-08 13:40:00,280.94,281.41,280.94,280.99,4342.633807404191,280.94,281.41,280.94,280.99,4342.6338
2015-09-08 13:45:00,281.17,281.78,281.17,281.27,12898.708066442296,281.17,281.78,281.17,281.27,12898.7081
2015-09-08 13:50:00,281.4,282.16,281.18,281.49,18476.82119205298,281.4,282.16,281.18,281.49,18476.8212
2015-09-08 13:55:00,281.44,282.32,281.42,282.32,13899.685159048964,281.44,282.32,281.42,282.32,13899.6852
2015-09-08 14:00:00,282.32,282.57,281.84,282.04,30189.990229073934,282.32,282.57,281.84,282.04,30189.9902
2015-09-08 14:05:00,282.25,282.35,281.87,282.07,18566.930843556616,282.25,282.35,281.87,282.07,18566.9308
2015-09-08 14:10:00,281.91,282.33,281.89,282.26,6342.416675713821,281.91,282.33,281.89,282.26,6342.4167
2015-09-08 14:15:00,282.54,283.0,282.32,283.0,18883.943111497123,282.54,283.0,282.32,283.0,18883.9431
2015-09-08 14:20:00,282.85,283.33,282.79,282.94,12138.747150146564,282.85,283.33,282.79,282.94,12138.7472
2015-09-08 14:25:00,282.92,283.38,282.71,283.14,10440.777331451523,282.92,283.38,282.71,283.14,10440.7773
2015-09-08 14:30:00,283.07,283.59,283.07,283.29,16259.90663337314,283.07,283.59,283.07,283.29,16259.9066
2015-09-08 14:35:00,283.5,284.21,283.1,283.76,40669.851264792094,283.5,284.21,283.1,283.76,40669.8513
2015-09-08 14:40:00,283.98,284.27,283.72,283.98,14382.80317012268,283.98,284.27,283.72,283.98,14382.8032
2015-09-08 14:45:00,284.21,284.21,283.93,283.96,16703.94094018022,284.21,284.21,283.93,283.96,16703.9409
2015-09-08 14:50:00,283.96,284.39,283.82,284.1,15307.784171099773,283.96,284.39,283.82,284.1,15307.7842
2015-09-08 14:55:00,284.06,284.15,283.26,283.38,9795.896211052004,284.06,284.15,283.26,283.38,9795.8962
2015-09-08 15:00:00,283.52,284.16,283.3,283.97,8300.944522853111,283.52,284.16,283.3,283.97,8300.9445
2015-09-08 15:05:00,283.77,283.94,283.41,283.45,15713.820432092063,283.77,283.94,283.41,283.45,15713.8204
2015-09-08 15:10:00,283.41,283.67,283.04,283.05,27913.364455542287,283.41,283.67,283.04,283.05,27913.3645
2015-09-08 15:15:00,283.04,283.3,282.89,283.09,24076.647486700684,283.04,283.3,282.89,283.09,24076.6475
2015-09-08 15:20:00,282.99,283.1,282.4,282.58,18385.62588209749,282.99,283.1,282.4,282.58,18385.6259
2015-09-08 15:25:00,282.56,283.12,282.54,283.09,34657.47475844099,282.56,283.12,282.54,283.09,34657.4748
2015-09-08 15:30:00,283.01,283.5,282.9,283.37,18595.157963304744,283.01,283.5,282.9,283.37,18595.158
2015-09-08 15:35:00,283.38,283.71,283.2,283.59,15848.442080121597,283.38,283.71,283.2,283.59,15848.4421
2015-09-08 15:40:00,283.59,284.01,283.26,283.26,23462.164802953,283.59,284.01,283.26,283.26,23462.1648
2015-09-08 15:45:00,283.4,283.89,283.07,283.72,27583.32428617957,283.4,283.89,283.07,283.72,27583.3243
2015-09-08 15:50:00,283.93,284.16,283.51,284.04,28794.919118445338,283.93,284.16,283.51,284.04,28794.9191
2015-09-08 15:55:00,284.13,284.82,284.0,284.39,64192.812941048745,284.13,284.82,284.0,284.39,64192.8129
2015-09-09 09:30:00,288.81,292.75,287.54,291.79,117758.1152969276,288.81,292.75,287.54,291.79,117758.1153
2015-09-09 09:35:00,291.79,292.03,288.4,289.5,58642.9269351862,291.79,292.03,288.4,289.5,58642.9269
2015-09-09 09:40:00,289.35,290.4,288.33,289.42,67002.49701443926,289.35,290.4,288.33,289.42,67002.497
2015-09-09 09:45:00,289.45,289.7,287.85,288.24,30040.16936271849,289.45,289.7,287.85,288.24,30040.1694
2015-09-09 09:50:00,288.24,288.34,286.47,287.16,29582.02149603735,288.24,288.34,286.47,287.16,29582.0215
2015-09-09 09:55:00,287.0,287.56,285.95,287.25,26866.78970795788,287.0,287.56,285.95,287.25,26866.7897
2015-09-09 10:00:00,287.28,288.16,286.23,286.6,55077.62457930736,287.28,288.16,286.23,286.6,55077.6246
2015-09-09 10:05:00,286.48,287.7,286.48,287.01,32251.65562913908,286.48,287.7,286.48,287.01,32251.6556
2015-09-09 10:10:00,287.05,288.03,286.81,287.72,20589.51253935512,287.05,288.03,286.81,287.72,20589.5125
2015-09-09 10:15:00,287.48,288.43,286.95,287.32,27902.507871023776,287.48,288.43,286.95,287.32,27902.5079
2015-09-09 10:20:00,287.32,287.32,286.25,286.32,20895.66822277712,287.32,287.32,286.25,286.32,20895.6682
2015-09-09 10:25:00,286.38,286.77,285.73,286.0,19235.696449896863,286.38,286.77,285.73,286.0,19235.6964
2015-09-09 10:30:00,286.04,286.3,284.72,284.72,12600.15199218326,286.04,286.3,284.72,284.72,12600.152
2015-09-09 10:35:00,284.62,285.53,284.4,285.32,13579.415915752905,284.62,285.53,284.4,285.32,13579.4159
2015-09-09 10:40:00,285.06,285.06,283.36,284.09,27815.655194875693,285.06,285.06,283.36,284.09,27815.6552
2015-09-09 10:45:00,284.1,285.47,283.71,285.47,11865.1612202801,284.1,285.47,283.71,285.47,11865.1612
2015-09-09 10:50:00,285.47,285.54,284.02,284.02,8245.575941808707,285.47,285.54,284.02,284.02,8245.5759
2015-09-09 10:55:00,284.14,284.77,283.88,284.31,8850.287699489741,284.14,284.77,283.88,284.31,8850.2877
2015-09-09 11:00:00,284.31,284.88,283.9,284.88,5048.311801107372,284.31,284.88,283.9,284.88,5048.3118
2015-09-09 11:05:00,284.76,285.56,284.39,284.39,12544.783411138857,284.76,285.56,284.39,284.39,12544.7834
2015-09-09 11:10:00,284.29,284.29,283.62,283.87,13863.85843013788,284.29,284.29,283.62,283.87,13863.8584
2015-09-09 11:15:00,284.04,284.77,283.86,284.03,6582.347193572902,284.04,284.77,283.86,284.03,6582.3472
2015-09-09 11:20:00,283.85,284.34,283.7,284.22,4002.822711974813,283.85,284.34,283.7,284.22,4002.8227
2015-09-09 11:25:00,284.28,284.28,283.39,283.84,6234.936488980567,284.28,284.28,283.39,283.84,6234.9365
2015-09-09 11:30:00,283.94,284.27,283.7,283.86,5902.725002714146,283.94,284.27,283.7,283.86,5902.725
2015-09-09 11:35:00,283.86,284.1,283.24,283.36,4885.463033329715,283.86,284.1,283.24,283.36,4885.463
2015-09-09 11:40:00,283.5,283.53,282.86,282.86,11688.19889262838,283.5,283.53,282.86,282.86,11688.1989
2015-09-09 11:45:00,282.84,283.48,282.84,283.09,5647.59526652915,282.84,283.48,282.84,283.09,5647.5953
2015-09-09 11:50:00,283.09,283.29,282.1,282.76,8012.159374660732,283.09,283.29,282.1,282.76,8012.1594
2015-09-09 11:55:00,282.77,283.34,282.58,282.96,6405.384865921182,282.77,283.34,282.58,282.96,6405.3849
2015-09-09 12:00:00,282.98,283.41,282.97,283.07,3256.975355553143,282.98,283.41,282.97,283.07,3256.9754
2015-09-09 12:05:00,282.93,283.43,282.63,283.24,11707.7407447617,282.93,283.43,282.63,283.24,11707.7407
2015-09-09 12:10:00,283.24,283.71,283.13,283.45,5639.995657366193,283.24,283.71,283.13,283.45,5639.9957
2015-09-09 12:15:00,283.42,283.85,283.42,283.85,1194.2242970361524,283.42,283.85,283.42,283.85,1194.2243
2015-09-09 12:20:00,283.8,284.08,283.74,284.08,2533.9268266203453,283.8,284.08,283.74,284.08,2533.9268
2015-09-09 12:25:00,284.15,284.27,283.7,284.27,6803.821517750516,284.15,284.27,283.7,284.27,6803.8215
2015-09-09 12:30:00,284.27,284.39,284.02,284.11,10310.4983172294,284.27,284.39,284.02,284.11,10310.4983
2015-09-09 12:35:00,284.38,284.9,284.09,284.9,4967.973075670394,284.38,284.9,284.09,284.9,4967.9731
2015-09-09 12:40:00,284.74,285.54,284.69,285.27,9782.86830962979,284.74,285.54,284.69,285.27,9782.8683
2015-09-09 12:45:00,285.49,285.77,284.78,284.78,19699.272608837266,285.49,285.77,284.78,284.78,19699.2726
2015-09-09 12:50:00,285.07,285.78,285.06,285.78,14607.534469655846,285.07,285.78,285.06,285.78,14607.5345
2015-09-09 12:55:00,285.6,285.6,284.75,285.11,4584.735642166975,285.6,285.6,284.75,285.11,4584.7356
2015-09-09 13:00:00,285.16,285.28,284.7,285.17,3474.1070459233524,285.16,285.28,284.7,285.17,3474.107
2015-09-09 13:05:00,285.34,285.49,284.57,284.96,3039.8436651829334,285.34,285.49,284.57,284.96,3039.8437
2015-09-09 13:10:00,284.98,285.45,284.72,285.2,4234.067962219086,284.98,285.45,284.72,285.2,4234.068
2015-09-09 13:15:00,285.3,285.68,285.16,285.4,9285.636738682011,285.3,285.68,285.16,285.4,9285.6367
2015-09-09 13:20:00,285.17,285.38,284.78,284.96,7002.497014439257,285.17,285.38,284.78,284.96,7002.497
2015-09-09 13:25:00,284.9,284.94,284.29,284.62,7056.77993703181,284.9,284.94,284.29,284.62,7056.7799
2015-09-09 13:30:00,284.53,284.56,283.94,283.94,5862.555639995658,284.53,284.56,283.94,283.94,5862.5556
2015-09-09 13:35:00,283.76,284.14,283.43,283.43,3256.975355553143,283.76,284.14,283.43,283.43,3256.9754
2015-09-09 13:40:00,283.48,283.92,283.2,283.2,6378.243404624905,283.48,283.92,283.2,283.2,6378.2434
2015-09-09 13:45:00,283.14,283.43,283.07,283.39,1904.2449245467376,283.14,283.43,283.07,283.39,1904.2449
2015-09-09 13:50:00,283.05,283.35,282.69,283.06,4668.3313429595055,283.05,283.35,282.69,283.06,4668.3313
2015-09-09 13:55:00,283.44,283.45,282.04,282.18,13476.278362827055,283.44,283.45,282.04,282.18,13476.2784
2015-09-09 14:00:00,282.36,282.97,281.77,282.97,9441.971555748562,282.36,282.97,281.77,282.97,9441.9716
2015-09-09 14:05:00,282.67,283.13,282.15,283.13,4447.942677233743,282.67,283.13,282.15,283.13,4447.9427
2015-09-09 14:10:00,283.14,283.63,282.97,283.41,7222.88568016502,283.14,283.63,282.97,283.41,7222.8857
2015-09-09 14:15:00,283.32,283.55,283.03,283.55,4176.52806427098,283.32,283.55,283.03,283.55,4176.5281
2015-09-09 14:20:00,283.29,283.35,282.27,282.41,4813.809575507546,283.29,283.35,282.27,282.41,4813.8096
2015-09-09 14:25:00,282.54,283.1,281.92,282.48,8197.806969927262,282.54,283.1,281.92,282.48,8197.807
2015-09-09 14:30:00,282.43,282.56,281.86,281.98,5740.96189338834,282.43,282.56,281.86,281.98,5740.9619
2015-09-09 14:35:00,281.88,282.49,281.65,282.16,7715.774617305396,281.88,282.49,281.65,282.16,7715.7746
2015-09-09 14:40:00,282.19,282.19,280.63,280.87,17738.573444794267,282.19,282.19,280.63,280.87,17738.5734
2015-09-09 14:45:00,281.25,281.6,281.03,281.13,4568.450765389209,281.25,281.6,281.03,281.13,4568.4508
2015-09-09 14:50:00,281.33,281.87,281.26,281.53,8868.74389317121,281.33,281.87,281.26,281.53,8868.7439
2015-09-09 14:55:00,281.53,281.96,281.36,281.59,5622.6251221365765,281.53,281.96,281.36,281.59,5622.6251
2015-09-09 15:00:00,281.63,282.49,281.4,282.21,14775.81152969276,281.63,282.49,281.4,282.21,14775.8115
2015-09-09 15:05:00,282.23,282.32,281.66,282.23,6226.251221365758,282.23,282.32,281.66,282.23,6226.2512
2015-09-09 15:10:00,282.08,282.18,281.08,282.08,11421.12691347302,282.08,282.18,281.08,282.08,11421.1269
2015-09-09 15:15:00,281.89,282.48,281.52,282.42,26153.51210509174,281.89,282.48,281.52,282.42,26153.5121
2015-09-09 15:20:00,282.17,282.74,281.82,282.3,16164.36868961025,282.17,282.74,281.82,282.3,16164.3687
2015-09-09 15:25:00,282.29,282.42,281.49,282.11,19446.314189555967,282.29,282.42,281.49,282.11,19446.3142
2015-09-09 15:30:00,282.11,282.11,280.7,281.46,22741.287590923897,282.11,282.11,280.7,281.46,22741.2876
2015-09-09 15:35:00,281.39,281.46,280.63,280.63,36887.41721854305,281.39,281.46,280.63,280.63,36887.4172
2015-09-09 15:40:00,280.48,280.94,280.11,280.47,22107.263055042884,280.48,280.94,280.11,280.47,22107.2631
2015-09-09 15:45:00,280.48,280.73,279.51,279.95,49944.6314189556,280.48,280.73,279.51,279.95,49944.6314
2015-09-09 15:50:00,280.1,280.22,279.15,279.29,24268.80903267832,280.1,280.22,279.15,279.29,24268.809
2015-09-09 15:55:00,279.31,279.68,278.61,279.42,57329.28020844643,279.31,279.68,278.61,279.42,57329.2802
2015-09-10 09:30:00,279.01,282.72,278.26,281.9,56630.11616545435,279.01,282.72,278.26,281.9,56630.1162
2015-09-10 09:35:00,282.59,283.24,280.86,282.3,52137.66149169472,282.59,283.24,280.86,282.3,52137.6615
2015-09-10 09:40:00,282.62,284.04,281.97,283.27,47781.99978286831,282.62,284.04,281.97,283.27,47781.9998
2015-09-10 09:45:00,283.28,284.62,282.84,283.82,53590.27250027141,283.28,284.62,282.84,283.82,53590.2725
2015-09-10 09:50:00,283.82,285.14,282.34,283.04,29421.344045163394,283.82,285.14,282.34,283.04,29421.344
2015-09-10 09:55:00,282.93,284.95,282.54,284.06,49351.86190424493,282.93,284.95,282.54,284.06,49351.8619
2015-09-10 10:00:00,283.7,284.35,283.24,283.46,23503.41982412333,283.7,284.35,283.24,283.46,23503.4198
2015-09-10 10:05:00,283.28,284.62,283.24,284.05,19763.32645749647,283.28,284.62,283.24,284.05,19763.3265
2015-09-10 10:10:00,283.67,283.71,282.58,282.84,27108.89154272066,283.67,283.71,282.58,282.84,27108.8915
2015-09-10 10:15:00,282.86,283.41,282.04,283.29,43715.12322223429,282.86,283.41,282.04,283.29,43715.1232
2015-09-10 10:20:00,283.16,284.33,283.01,283.94,19557.05135164477,283.16,284.33,283.01,283.94,19557.0514
2015-09-10 10:25:00,283.78,284.23,283.22,284.17,13600.043426338074,283.78,284.23,283.22,284.17,13600.0434
2015-09-10 10:30:00,284.38,286.38,284.25,286.36,60597.11214851808,284.38,286.38,284.25,286.36,60597.1121
2015-09-10 10:35:00,286.42,287.61,285.91,287.53,73222.23428509392,286.42,287.61,285.91,287.53,73222.2343
2015-09-10 10:40:00,287.59,288.07,286.53,286.53,33046.35761589404,287.59,288.07,286.53,286.53,33046.3576
2015-09-10 10:45:00,286.6,288.0,286.6,288.0,27709.26066659429,286.6,288.0,286.6,288.0,27709.2607
2015-09-10 10:50:00,287.64,288.55,287.22,287.45,23458.90782759744,287.64,288.55,287.22,287.45,23458.9078
2015-09-10 10:55:00,287.28,287.64,285.93,286.05,39054.39148843774,287.28,287.64,285.93,286.05,39054.3915
2015-09-10 11:00:00,286.05,287.01,286.03,286.39,22176.74519596135,286.05,287.01,286.03,286.39,22176.7452
2015-09-10 11:05:00,286.1,286.99,286.1,286.61,10019.54185213332,286.1,286.99,286.1,286.61,10019.5419
2015-09-10 11:10:00,286.58,286.7,285.85,285.94,8764.520681793509,286.58,286.7,285.85,285.94,8764.5207
2015-09-10 11:15:00,285.75,286.23,284.24,284.24,38321.57203343828,285.75,286.23,284.24,284.24,38321.572
2015-09-10 11:20:00,284.33,286.23,284.31,286.04,18306.372815112365,284.33,286.23,284.31,286.04,18306.3728
2015-09-10 11:25:00,285.82,286.27,285.4,286.2,9157.529041363588,285.82,286.27,285.4,286.2,9157.529
2015-09-10 11:30:00,286.23,286.31,285.79,286.11,7586.5812615351215,286.23,286.31,285.79,286.11,7586.5813
2015-09-10 11:35:00,286.11,286.51,285.7,286.19,8468.135924438173,286.11,286.51,285.7,286.19,8468.1359
2015-09-10 11:40:00,286.27,286.51,286.0,286.11,38957.767886223,286.27,286.51,286.0,286.11,38957.7679
2015-09-10 11:45:00,286.22,286.46,286.08,286.31,21122.570839213982,286.22,286.46,286.08,286.31,21122.5708
2015-09-10 11:50:00,285.9,286.26,285.77,286.14,2989.903376397785,285.9,286.26,285.77,286.14,2989.9034
2015-09-10 11:55:00,286.07,287.02,286.06,286.91,11740.31049831723,286.07,287.02,286.06,286.91,11740.3105
2015-09-10 12:00:00,286.91,287.43,286.35,287.37,18272.717403104984,286.91,287.43,286.35,287.37,18272.7174
2015-09-10 12:05:00,287.15,287.78,286.9,287.66,20413.63587015525,287.15,287.78,286.9,287.66,20413.6359
2015-09-10 12:10:00,287.73,287.91,287.26,287.48,8632.07035066768,287.73,287.91,287.26,287.48,8632.0704
2015-09-10 12:15:00,287.72,288.76,287.72,288.57,26642.05840842471,287.72,288.76,287.72,288.57,26642.0584
2015-09-10 12:20:00,288.56,289.49,288.3,289.23,24591.24959287808,288.56,289.49,288.3,289.23,24591.2496
2015-09-10 12:25:00,289.06,289.32,288.53,289.25,23367.71251764195,289.06,289.32,288.53,289.25,23367.7125
2015-09-10 12:30:00,288.99,289.96,288.53,289.69,37230.48528932798,288.99,289.96,288.53,289.69,37230.4853
2015-09-10 12:35:00,289.48,289.75,288.86,289.43,29021.821734882207,289.48,289.75,288.86,289.43,29021.8217
2015-09-10 12:40:00,289.71,289.72,289.02,289.4,16813.592443817175,289.71,289.72,289.02,289.4,16813.5924
2015-09-10 12:45:00,289.4,290.38,289.24,290.14,23010.53088698296,289.4,290.38,289.24,290.14,23010.5309
2015-09-10 12:50:00,290.14,290.25,289.75,290.13,16290.305070024971,290.14,290.25,289.75,290.13,16290.3051
2015-09-10 12:55:00,290.08,290.32,289.73,290.04,10837.042666377158,290.08,290.32,289.73,290.04,10837.0427
2015-09-10 13:00:00,289.9,289.9,289.0,289.0,13216.805992834654,289.9,289.9,289.0,289.0,13216.806
2015-09-10 13:05:00,289.27,289.63,288.82,288.89,19487.569210726306,289.27,289.63,288.82,288.89,19487.5692
2015-09-10 13:10:00,289.09,289.32,288.63,288.94,25455.433720551515,289.09,289.32,288.63,288.94,25455.4337
2015-09-10 13:15:00,288.83,289.23,288.79,289.06,4641.189881663229,288.83,289.23,288.79,289.06,4641.1899
2015-09-10 13:20:00,289.04,290.13,288.88,290.13,13846.487894908263,289.04,290.13,288.88,290.13,13846.4879
2015-09-10 13:25:00,289.93,290.86,289.85,290.4,20348.496363044185,289.93,290.86,289.85,290.4,20348.4964
2015-09-10 13:30:00,290.4,290.68,290.06,290.06,29789.3822603409,290.4,290.68,290.06,290.06,29789.3823
2015-09-10 13:35:00,290.03,290.59,289.8,290.06,28433.39485397893,290.03,290.59,289.8,290.06,28433.3949
2015-09-10 13:40:00,290.33,290.41,289.7,289.8,24146.12962761916,290.33,290.41,289.7,289.8,24146.1296
2015-09-10 13:45:00,289.78,289.98,289.06,289.98,16352.18760178048,289.78,289.98,289.06,289.98,16352.1876
2015-09-10 13:50:00,290.12,290.13,289.52,289.7,12716.317446531322,290.12,290.13,289.52,289.7,12716.3174
2015-09-10 13:55:00,289.47,290.1,289.24,290.1,22606.665942894368,289.47,290.1,289.24,290.1,22606.6659
2015-09-10 14:00:00,290.15,290.44,289.01,289.39,13186.407556182823,290.15,290.44,289.01,289.39,13186.4076
2015-09-10 14:05:00,289.73,289.93,289.04,289.04,36062.31679513625,289.73,289.93,289.04,289.04,36062.3168
2015-09-10 14:10:00,289.21,289.33,288.69,288.95,37814.56953642384,289.21,289.33,288.69,288.95,37814.5695
2015-09-10 14:15:00,288.9,289.23,288.53,289.12,7292.367821083488,288.9,289.23,288.53,289.12,7292.3678
2015-09-10 14:20:00,288.99,289.28,288.44,289.06,12160.460319183583,288.99,289.28,288.44,289.06,12160.4603
2015-09-10 14:25:00,288.98,289.81,288.98,289.81,10105.308869829552,288.98,289.81,288.98,289.81,10105.3089
2015-09-10 14:30:00,289.99,290.22,289.56,289.56,17875.3664097275,289.99,290.22,289.56,289.56,17875.3664
2015-09-10 14:35:00,289.56,289.8,289.34,289.75,9228.096840733906,289.56,289.8,289.34,289.75,9228.0968
2015-09-10 14:40:00,289.61,290.22,289.61,289.95,6811.421126913473,289.61,290.22,289.61,289.95,6811.4211
2015-09-10 14:45:00,289.96,290.45,289.6,289.6,17032.895451091088,289.96,290.45,289.6,289.6,17032.8955
2015-09-10 14:50:00,289.6,289.98,289.23,289.64,10500.488546303332,289.6,289.98,289.23,289.64,10500.4885
2015-09-10 14:55:00,289.25,289.36,288.64,288.83,11845.61936814678,289.25,289.36,288.64,288.83,11845.6194
2015-09-10 15:00:00,288.81,289.03,287.95,288.75,17656.06340245359,288.81,289.03,287.95,288.75,17656.0634
2015-09-10 15:05:00,288.42,288.85,287.95,288.36,9109.76006948214,288.42,288.85,287.95,288.36,9109.7601
2015-09-10 15:10:00,288.46,288.86,288.31,288.39,6875.474975572685,288.46,288.86,288.31,288.39,6875.475
2015-09-10 15:15:00,288.65,289.0,288.12,288.12,12973.61849962002,288.65,289.0,288.12,288.12,12973.6185
2015-09-10 15:20:00,288.3,288.41,287.27,287.38,13602.214743241777,288.3,288.41,287.27,287.38,13602.2147
2015-09-10 15:25:00,287.39,288.04,287.06,287.67,13665.182933449138,287.39,288.04,287.06,287.67,13665.1829
2015-09-10 15:30:00,287.63,287.75,286.74,286.9,14318.749321463469,287.63,287.75,286.74,286.9,14318.7493
2015-09-10 15:35:00,286.96,287.86,286.74,287.38,25573.77049180328,286.96,287.86,286.74,287.38,25573.7705
2015-09-10 15:40:00,287.3,287.43,286.74,287.36,21562.26251221366,287.3,287.43,286.74,287.36,21562.2625
2015-09-10 15:45:00,287.25,287.47,286.75,287.46,19316.03517533384,287.25,287.47,286.75,287.46,19316.0352
2015-09-10 15:50:00,287.16,287.62,286.92,287.6,29892.519813266743,287.16,287.62,286.92,287.6,29892.5198
2015-09-10 15:55:00,287.59,288.21,287.5,287.96,73969.16729996743,287.59,288.21,287.5,287.96,73969.1673
2015-09-11 09:30:00,286.16,287.97,285.54,286.13,38946.91130170449,286.16,287.97,285.54,286.13,38946.9113
2015-09-11 09:35:00,286.03,286.1,284.17,286.1,41417.86993811747,286.03,286.1,284.17,286.1,41417.8699
2015-09-11 09:40:00,286.1,286.9,285.49,285.84,26604.06036260993,286.1,286.9,285.49,285.84,26604.0604
2015-09-11 09:45:00,286.32,286.33,284.47,284.48,21421.12691347302,286.32,286.33,284.47,284.48,21421.1269
2015-09-11 09:50:00,284.5,285.62,284.48,284.56,29161.87167517099,284.5,285.62,284.48,284.56,29161.8717
2015-09-11 09:55:00,284.72,285.17,284.62,284.72,10208.446422755402,284.72,285.17,284.62,284.72,10208.4464
2015-09-11 10:00:00,284.66,285.04,284.08,284.87,23255.88969710129,284.66,285.04,284.08,284.87,23255.8897
2015-09-11 10:05:00,284.88,285.09,284.07,284.74,14377.374877863424,284.88,285.09,284.07,284.74,14377.3749
2015-09-11 10:10:00,284.99,285.02,284.24,284.31,18712.409076104657,284.99,285.02,284.24,284.31,18712.4091
2015-09-11 10:15:00,284.4,284.58,283.79,284.25,18463.79329063077,284.4,284.58,283.79,284.25,18463.7933
2015-09-11 10:20:00,284.28,284.36,283.61,283.61,14784.496797307567,284.28,284.36,283.61,283.61,14784.4968
2015-09-11 10:25:00,283.9,284.56,283.41,283.75,17552.92584952774,283.9,284.56,283.41,283.75,17552.9258
2015-09-11 10:30:00,283.7,284.47,283.62,284.05,16009.11953099555,283.7,284.47,283.62,284.05,16009.1195
2015-09-11 10:35:00,284.05,284.2,283.33,283.85,31306.04711757681,284.05,284.2,283.33,283.85,31306.0471
2015-09-11 10:40:00,283.95,284.44,283.69,284.09,30563.456736510696,283.95,284.44,283.69,284.09,30563.4567
2015-09-11 10:45:00,284.1,284.16,283.63,283.78,9839.322549126044,284.1,284.16,283.63,283.78,9839.3225
2015-09-11 10:50:00,283.82,284.0,283.28,283.4,10386.494408858973,283.82,284.0,283.28,283.4,10386.4944
2015-09-11 10:55:00,283.18,283.67,282.97,283.48,5710.563456736511,283.18,283.67,282.97,283.48,5710.5635
2015-09-11 11:00:00,283.68,283.9,283.25,283.66,7599.609162957334,283.68,283.9,283.25,283.66,7599.6092
2015-09-11 11:05:00,283.47,284.03,283.47,283.63,2605.5802844425143,283.47,284.03,283.47,283.63,2605.5803
2015-09-11 11:10:00,283.3,284.11,283.3,284.06,55560.742590381065,283.3,284.11,283.3,284.06,55560.7426
2015-09-11 11:15:00,283.95,284.2,283.28,284.2,18742.807512756488,283.95,284.2,283.28,284.2,18742.8075
2015-09-11 11:20:00,284.19,284.37,283.76,284.2,12023.667354250354,284.19,284.37,283.76,284.2,12023.6674
2015-09-11 11:25:00,284.36,285.25,284.22,285.14,10397.350993377484,284.36,285.25,284.22,285.14,10397.351
2015-09-11 11:30:00,285.23,285.54,284.9,285.07,11525.350124850722,285.23,285.54,284.9,285.07,11525.3501
2015-09-11 11:35:00,284.91,286.0,284.91,286.0,23611.98566930844,284.91,286.0,284.91,286.0,23611.9857
2015-09-11 11:40:00,286.0,286.58,286.0,286.46,44856.15025512974,286.0,286.58,286.0,286.46,44856.1503
2015-09-11 11:45:00,286.51,287.01,286.3,287.01,24964.716100314843,286.51,287.01,286.3,287.01,24964.7161
2015-09-11 11:50:00,287.01,287.94,287.01,287.94,14295.950493974597,287.01,287.94,287.01,287.94,14295.9505
2015-09-11 11:55:00,287.85,288.22,287.32,288.22,15932.037780914125,287.85,288.22,287.32,288.22,15932.0378
2015-09-11 12:00:00,288.3,288.65,287.87,288.41,11346.2164802953,288.3,288.65,287.87,288.41,11346.2165
2015-09-11 12:05:00,288.61,289.0,288.6,288.73,9040.277928563672,288.61,289.0,288.6,288.73,9040.2779
2015-09-11 12:10:00,288.62,289.12,288.51,288.89,9732.928020844643,288.62,289.12,288.51,288.89,9732.928
2015-09-11 12:15:00,288.74,289.04,288.37,288.91,28953.4252524156,288.74,289.04,288.37,288.91,28953.4253
2015-09-11 12:20:00,288.67,289.01,288.54,288.92,16376.072087721204,288.67,289.01,288.54,288.92,16376.0721
2015-09-11 12:25:00,288.72,289.7,288.72,289.67,48117.46824449029,288.72,289.7,288.72,289.67,48117.4682
2015-09-11 12:30:00,289.68,289.92,289.52,289.54,21172.51112799913,289.68,289.92,289.52,289.54,21172.5111
2015-09-11 12:35:00,289.58,289.58,289.01,289.01,7464.987514927804,289.58,289.58,289.01,289.01,7464.9875
2015-09-11 12:40:00,289.09,289.19,288.71,289.03,17848.224948431223,289.09,289.19,288.71,289.03,17848.2249
2015-09-11 12:45:00,288.78,288.88,288.31,288.71,20196.50417978504,288.78,288.88,288.31,288.71,20196.5042
2015-09-11 12:50:00,288.8,289.23,288.76,288.76,25078.7102377592,288.8,289.23,288.76,288.76,25078.7102
2015-09-11 12:55:00,288.76,289.0,288.55,288.67,2985.5607425903813,288.76,289.0,288.55,288.67,2985.5607
2015-09-11 13:00:00,288.6,288.87,288.3,288.3,6285.962436217566,288.6,288.87,288.3,288.3,6285.9624
2015-09-11 13:05:00,288.13,288.46,287.93,288.16,7236.999240039084,288.13,288.46,287.93,288.16,7236.9992
2015-09-11 13:10:00,288.21,288.37,287.94,288.06,9215.068939311694,288.21,288.37,287.94,288.06,9215.0689
2015-09-11 13:15:00,287.87,287.95,287.02,287.02,8506.133970252959,287.87,287.95,287.02,287.02,8506.134
2015-09-11 13:20:00,287.02,287.26,286.35,286.39,5879.926175225274,287.02,287.26,286.35,286.39,5879.9262
2015-09-11 13:25:00,286.47,287.13,286.46,286.9,6573.661925958094,286.47,287.13,286.46,286.9,6573.6619
2015-09-11 13:30:00,286.97,287.35,286.94,287.07,6125.284985343611,286.97,287.35,286.94,287.07,6125.285
2015-09-11 13:35:00,286.78,287.13,286.78,287.13,7584.409944631419,286.78,287.13,286.78,287.13,7584.4099
2015-09-11 13:40:00,287.3,287.6,287.23,287.48,11788.079470198676,287.3,287.6,287.23,287.48,11788.0795
2015-09-11 13:45:00,287.67,287.99,287.53,287.77,9845.83649983715,287.67,287.99,287.53,287.77,9845.8365
2015-09-11 13:50:00,287.83,288.21,287.55,288.21,10477.68971881446,287.83,288.21,287.55,288.21,10477.6897
2015-09-11 13:55:00,288.07,288.29,287.9,288.19,12625.122136575834,288.07,288.29,287.9,288.19,12625.1221
2015-09-11 14:00:00,288.19,288.33,287.36,287.65,35405.493431766365,288.19,288.33,287.36,287.65,35405.4934
2015-09-11 14:05:00,287.64,287.98,287.5,287.63,14178.699381174683,287.64,287.98,287.5,287.63,14178.6994
2015-09-11 14:10:00,287.66,288.12,287.61,287.93,22741.287590923897,287.66,288.12,287.61,287.93,22741.2876
2015-09-11 14:15:00,287.77,289.39,287.77,289.39,31556.8342199544,287.77,289.39,287.77,289.39,31556.8342
2015-09-11 14:20:00,289.35,289.86,289.22,289.62,23068.07078493106,289.35,289.86,289.22,289.62,23068.0708
2015-09-11 14:25:00,289.67,290.27,289.53,290.01,31287.590923895343,289.67,290.27,289.53,290.01,31287.5909
2015-09-11 14:30:00,290.09,290.33,289.48,289.74,25384.8659211812,290.09,290.33,289.48,289.74,25384.8659
2015-09-11 14:35:00,289.79,290.15,289.7,290.0,12425.36098143524,289.79,290.15,289.7,290.0,12425.361
2015-09-11 14:40:00,289.92,290.12,289.58,289.6,22210.40060796873,289.92,290.12,289.58,289.6,22210.4006
2015-09-11 14:45:00,289.67,289.85,289.21,289.29,23808.48984909348,289.67,289.85,289.21,289.29,23808.4898
2015-09-11 14:50:00,289.3,289.71,289.01,289.36,30312.669634133104,289.3,289.71,289.01,289.36,30312.6696
2015-09-11 14:55:00,289.23,289.74,289.23,289.72,37017.69623276517,289.23,289.74,289.23,289.72,37017.6962
2015-09-11 15:00:00,289.55,289.9,289.4,289.42,29047.877537726632,289.55,289.9,289.4,289.42,29047.8775
2015-09-11 15:05:00,289.5,289.75,289.13,289.51,21411.35598740636,289.5,289.75,289.13,289.51,21411.356
2015-09-11 15:10:00,289.54,289.8,289.38,289.69,21243.07892736945,289.54,289.8,289.38,289.69,21243.0789
2015-09-11 15:15:00,289.68,289.86,289.39,289.46,46493.32320052112,289.68,289.86,289.39,289.46,46493.3232
2015-09-11 15:20:00,289.46,289.68,289.35,289.51,25486.9178156552,289.46,289.68,289.35,289.51,25486.9178
2015-09-11 15:25:00,289.51,289.91,289.38,289.77,29457.17077407448,289.51,289.91,289.38,289.77,29457.1708
2015-09-11 15:30:00,289.71,289.9,289.47,289.71,30009.77092606666,289.71,289.9,289.47,289.71,30009.7709
2015-09-11 15:35:00,289.64,290.24,289.53,290.12,14539.137987189231,289.64,290.24,289.53,290.12,14539.138
2015-09-11 15:40:00,290.22,290.61,289.97,290.28,38758.0067310824,290.22,290.61,289.97,290.28,38758.0067
2015-09-11 15:45:00,290.14,290.35,289.46,289.46,33313.4295950494,290.14,290.35,289.46,289.46,33313.4296
2015-09-11 15:50:00,289.77,290.17,289.66,289.82,38105.52600151992,289.77,290.17,289.66,289.82,38105.526
2015-09-11 15:55:00,289.81,290.46,289.72,290.46,72153.94636847248,289.81,290.46,289.72,290.46,72153.9464
2015-09-14 09:30:00,291.89,291.99,289.48,289.86,32932.36347844968,291.89,291.99,289.48,289.86,32932.3635
2015-09-14 09:35:00,290.11,290.11,288.26,289.04,63554.44577136033,290.11,290.11,288.26,289.04,63554.4458
2015-09-14 09:40:00,288.88,291.37,288.12,290.1,33594.61513407882,288.88,291.37,288.12,290.1,33594.6151
2015-09-14 09:45:00,289.68,290.05,288.42,289.04,23362.284225382697,289.68,290.05,288.42,289.04,23362.2842
2015-09-14 09:50:00,288.49,289.43,288.33,289.16,34425.14384974487,288.49,289.43,288.33,289.16,34425.1438
2015-09-14 09:55:00,289.48,289.59,288.64,289.26,10909.781782651178,289.48,289.59,288.64,289.26,10909.7818
2015-09-14 10:00:00,289.05,290.38,288.92,289.47,21627.40201932472,289.05,290.38,288.92,289.47,21627.402
2015-09-14 10:05:00,289.49,290.11,289.31,289.76,23779.177070893496,289.49,290.11,289.31,289.76,23779.1771
2015-09-14 10:10:00,289.66,290.05,289.02,289.57,36512.86505265444,289.66,290.05,289.02,289.57,36512.8651
2015-09-14 10:15:00,289.61,289.98,289.25,289.44,30921.72402562154,289.61,289.98,289.25,289.44,30921.724
2015-09-14 10:20:00,289.34,289.69,288.73,289.23,12453.588101183368,289.34,289.69,288.73,289.23,12453.5881
2015-09-14 10:25:00,289.15,289.64,288.63,288.99,27594.18087069808,289.15,289.64,288.63,288.99,27594.1809
2015-09-14 10:30:00,288.81,290.45,288.65,290.15,23694.49571164912,288.81,290.45,288.65,290.15,23694.4957
2015-09-14 10:35:00,290.24,290.48,289.65,290.07,40976.00694821409,290.24,290.48,289.65,290.07,40976.0069
2015-09-14 10:40:00,290.21,290.47,289.17,289.68,28908.9132558897,290.21,290.47,289.17,289.68,28908.9133
2015-09-14 10:45:00,289.76,290.25,289.12,290.05,28368.25534686788,289.76,290.25,289.12,290.05,28368.2553
2015-09-14 10:50:00,289.78,290.28,289.44,289.78,36200.19541852133,289.78,290.28,289.44,289.78,36200.1954
2015-09-14 10:55:00,289.69,289.98,289.38,289.41,43543.58918684182,289.69,289.98,289.38,289.41,43543.5892
2015-09-14 11:00:00,289.59,289.81,289.39,289.81,18995.765932037782,289.59,289.81,289.39,289.81,18995.7659
2015-09-14 11:05:00,289.59,289.87,289.5,289.7,14947.345565085225,289.59,289.87,289.5,289.7,14947.3456
2015-09-14 11:10:00,289.7,290.03,289.58,289.63,23717.294539137987,289.7,290.03,289.58,289.63,23717.2945
2015-09-14 11:15:00,289.62,289.86,289.45,289.76,8470.307241341874,289.62,289.86,289.45,289.76,8470.3072
2015-09-14 11:20:00,289.76,289.91,288.92,289.38,7247.855824557594,289.76,289.91,288.92,289.38,7247.8558
2015-09-14 11:25:00,289.35,289.43,288.38,288.49,27877.537726631203,289.35,289.43,288.38,288.49,27877.5377
2015-09-14 11:30:00,288.36,288.47,287.57,287.7,14019.10758875258,288.36,288.47,287.57,287.7,14019.1076
2015-09-14 11:35:00,287.56,288.18,287.38,287.57,12239.713386168713,287.56,288.18,287.38,287.57,12239.7134
2015-09-14 11:40:00,287.72,288.08,287.57,287.68,15309.955488003474,287.72,288.08,287.57,287.68,15309.9555
2015-09-14 11:45:00,287.57,288.67,287.33,288.61,21668.65704049506,287.57,288.67,287.33,288.61,21668.657
2015-09-14 11:50:00,288.54,290.13,288.53,290.01,28900.227988274888,288.54,290.13,288.53,290.01,28900.228
2015-09-14 11:55:00,289.98,290.13,289.53,289.87,20787.10237759201,289.98,290.13,289.53,289.87,20787.1024
2015-09-14 12:00:00,289.67,290.18,289.63,289.85,24805.124307892736,289.67,290.18,289.63,289.85,24805.1243
2015-09-14 12:05:00,289.78,289.78,289.07,289.37,21519.921832591463,289.78,289.78,289.07,289.37,21519.9218
2015-09-14 12:10:00,289.45,289.45,288.49,288.69,13787.862338508306,289.45,289.45,288.49,288.69,13787.8623
2015-09-14 12:15:00,288.85,289.71,288.85,289.5,20360.438606014548,288.85,289.71,288.85,289.5,20360.4386
2015-09-14 12:20:00,289.67,289.72,289.38,289.68,29557.05135164477,289.67,289.72,289.38,289.68,29557.0514
2015-09-14 12:25:00,289.69,289.69,289.24,289.56,17539.897948105525,289.69,289.69,289.24,289.56,17539.8979
2015-09-14 12:30:00,289.43,289.69,289.18,289.41,10381.06611659972,289.43,289.69,289.18,289.41,10381.0661
2015-09-14 12:35:00,289.46,289.53,288.78,288.86,26963.413310172626,289.46,289.53,288.78,288.86,26963.4133
2015-09-14 12:40:00,288.88,289.15,288.32,288.41,33107.1544891977,288.88,289.15,288.32,288.41,33107.1545
2015-09-14 12:45:00,288.41,288.75,288.35,288.65,5053.740093366627,288.41,288.75,288.35,288.65,5053.7401
2015-09-14 12:50:00,288.85,289.12,288.72,288.86,5319.726414070134,288.85,289.12,288.72,288.86,5319.7264
2015-09-14 12:55:00,289.06,289.23,288.95,289.2,5447.834111388557,289.06,289.23,288.95,289.2,5447.8341
2015-09-14 13:00:00,289.19,289.19,288.46,288.55,14678.102269026163,289.19,289.19,288.46,288.55,14678.1023
2015-09-14 13:05:00,288.57,288.83,288.17,288.24,15151.449354033222,288.57,288.83,288.17,288.24,15151.4494
2015-09-14 13:10:00,288.52,288.99,288.28,288.98,2605.5802844425143,288.52,288.99,288.28,288.98,2605.5803
2015-09-14 13:15:00,288.55,288.93,288.4,288.76,5679.07936163283,288.55,288.93,288.4,288.76,5679.0794
2015-09-14 13:20:00,288.93,289.08,288.66,288.66,5414.178699381175,288.93,289.08,288.66,288.66,5414.1787
2015-09-14 13:25:00,288.98,289.15,288.65,288.76,9663.445879926176,288.98,289.15,288.65,288.76,9663.4459
2015-09-14 13:30:00,288.71,289.69,288.71,289.67,27253.28411681685,288.71,289.69,288.71,289.67,27253.2841
2015-09-14 13:35:00,289.56,290.1,289.43,290.09,17371.620888068614,289.56,290.1,289.43,290.09,17371.6209
2015-09-14 13:40:00,290.12,291.3,290.1,290.89,44178.69938117469,290.12,291.3,290.1,290.89,44178.6994
2015-09-14 13:45:00,291.14,291.99,291.14,291.68,17303.224405602,291.14,291.99,291.14,291.68,17303.2244
2015-09-14 13:50:00,291.44,291.84,290.98,290.98,5837.585495603084,291.44,291.84,290.98,290.98,5837.5855
2015-09-14 13:55:00,291.07,291.86,290.82,291.69,11969.384431657802,291.07,291.86,290.82,291.69,11969.3844
2015-09-14 14:00:00,291.65,291.87,291.12,291.33,11040.060796873304,291.65,291.87,291.12,291.33,11040.0608
2015-09-14 14:05:00,291.35,291.46,290.78,290.98,6941.700141135599,291.35,291.46,290.78,290.98,6941.7001
2015-09-14 14:10:00,291.04,291.49,290.91,291.22,16082.94430572142,291.04,291.49,290.91,291.22,16082.9443
2015-09-14 14:15:00,291.37,291.51,291.07,291.46,8037.129519053306,291.37,291.51,291.07,291.46,8037.1295
2015-09-14 14:20:00,291.51,291.76,291.3,291.3,13554.44577136033,291.51,291.76,291.3,291.3,13554.4458
2015-09-14 14:25:00,291.18,291.57,290.8,290.8,3799.804581478667,291.18,291.57,290.8,290.8,3799.8046
2015-09-14 14:30:00,290.78,290.86,290.48,290.86,5482.575181847791,290.78,290.86,290.48,290.86,5482.5752
2015-09-14 14:35:00,290.82,290.92,290.32,290.7,8733.036586689828,290.82,290.92,290.32,290.7,8733.0366
2015-09-14 14:40:00,290.94,291.06,290.75,290.82,5568.342199544024,290.94,291.06,290.75,290.82,5568.3422
2015-09-14 14:45:00,290.95,291.5,290.9,290.9,13849.744870263816,290.95,291.5,290.9,290.9,13849.7449
2015-09-14 14:50:00,290.76,291.11,290.73,290.85,30419.064162414503,290.76,291.11,290.73,290.85,30419.0642
2015-09-14 14:55:00,290.96,291.81,290.96,291.31,29770.92606665943,290.96,291.81,290.96,291.31,29770.9261
2015-09-14 15:00:00,291.38,291.56,291.07,291.52,4507.65389208555,291.38,291.56,291.07,291.52,4507.6539
2015-09-14 15:05:00,291.11,291.84,291.07,291.8,17585.49560308327,291.11,291.84,291.07,291.8,17585.4956
2015-09-14 15:10:00,291.8,292.61,291.8,292.6,10676.365215503203,291.8,292.61,291.8,292.6,10676.3652
2015-09-14 15:15:00,292.62,293.09,292.09,292.41,18147.86668114212,292.62,293.09,292.09,292.41,18147.8667
2015-09-14 15:20:00,292.21,292.53,292.01,292.11,14729.128216263163,292.21,292.53,292.01,292.11,14729.1282
2015-09-14 15:25:00,292.33,292.36,291.74,291.96,18247.74725871241,292.33,292.36,291.74,291.96,18247.7473
2015-09-14 15:30:00,292.12,292.23,291.38,291.4,52108.348713494735,292.12,292.23,291.38,291.4,52108.3487
2015-09-14 15:35:00,291.4,291.4,290.84,290.98,17609.380089023995,291.4,291.4,290.84,290.98,17609.3801
2015-09-14 15:40:00,291.02,291.33,290.85,291.15,10374.552165888612,291.02,291.33,290.85,291.15,10374.5522
2015-09-14 15:45:00,291.19,291.43,291.06,291.17,20766.47486700684,291.19,291.43,291.06,291.17,20766.4749
2015-09-14 15:50:00,291.31,291.44,291.0,291.04,35749.64716100315,291.31,291.44,291.0,291.04,35749.6472
2015-09-14 15:55:00,291.14,291.56,291.04,291.28,47242.42753229834,291.14,291.56,291.04,291.28,47242.4275
2015-09-15 09:30:00,291.45,292.22,288.57,289.34,26009.11953099555,291.45,292.22,288.57,289.34,26009.1195
2015-09-15 09:35:00,288.91,290.89,288.91,290.88,25781.13125610683,288.91,290.89,288.91,290.88,25781.1313
2015-09-15 09:40:00,290.88,291.07,289.71,290.46,17042.666377157748,290.88,291.07,289.71,290.46,17042.6664
2015-09-15 09:45:00,290.43,290.66,289.36,290.15,12955.162305938553,290.43,290.66,289.36,290.15,12955.1623
2015-09-15 09:50:00,290.15,290.61,289.66,290.34,27755.943980023887,290.15,290.61,289.66,290.34,27755.944
2015-09-15 09:55:00,290.23,292.6,290.23,292.34,42571.924872435135,290.23,292.6,290.23,292.34,42571.9249
2015-09-15 10:00:00,292.3,293.08,291.8,292.52,43629.35620453805,292.3,293.08,291.8,292.52,43629.3562
2015-09-15 10:05:00,292.38,292.91,291.11,291.51,47748.34437086093,292.38,292.91,291.11,291.51,47748.3444
2015-09-15 10:10:00,291.53,292.27,291.18,291.81,62708.71783736837,291.53,292.27,291.18,291.81,62708.7178
2015-09-15 10:15:00,291.91,292.45,291.52,292.39,40247.53012702204,291.91,292.45,291.52,292.39,40247.5301
2015-09-15 10:20:00,292.4,294.29,292.09,293.92,64070.13353598958,292.4,294.29,292.09,293.92,64070.1335
2015-09-15 10:25:00,294.22,294.85,293.98,294.29,43648.89805667137,294.22,294.85,293.98,294.29,43648.8981
2015-09-15 10:30:00,294.29,295.67,294.29,295.45,24019.10758875258,294.29,295.67,294.29,295.45,24019.1076
2015-09-15 10:35:00,295.4,295.93,295.3,295.38,55416.35001628488,295.4,295.93,295.3,295.38,55416.35
2015-09-15 10:40:00,295.22,295.85,294.79,295.85,26124.19932689176,295.22,295.85,294.79,295.85,26124.1993
2015-09-15 10:45:00,295.92,296.27,295.61,295.74,21492.78037129519,295.92,296.27,295.61,295.74,21492.7804
2015-09-15 10:50:00,295.81,295.95,295.47,295.56,21113.88557159917,295.81,295.95,295.47,295.56,21113.8856
2015-09-15 10:55:00,295.79,295.82,294.84,294.84,16126.370643795462,295.79,295.82,294.84,294.84,16126.3706
2015-09-15 11:00:00,295.09,295.56,294.38,294.6,21106.285962436217,295.09,295.56,294.38,294.6,21106.286
2015-09-15 11:05:00,294.7,294.88,294.24,294.39,42076.86461839105,294.7,294.88,294.24,294.39,42076.8646
2015-09-15 11:10:00,294.39,294.7,294.19,294.51,11399.413744436,294.39,294.7,294.19,294.51,11399.4137
2015-09-15 11:15:00,294.65,294.75,293.6,293.81,10505.916838562587,294.65,294.75,293.6,293.81,10505.9168
2015-09-15 11:20:00,293.71,293.87,293.28,293.71,28028.444251438497,293.71,293.87,293.28,293.71,28028.4443
2015-09-15 11:25:00,293.66,294.02,293.14,293.31,45043.96916729997,293.66,294.02,293.14,293.31,45043.9692
2015-09-15 11:30:00,293.58,293.73,292.44,292.47,31386.385843013788,293.58,293.73,292.44,292.47,31386.3858
2015-09-15 11:35:00,292.41,292.97,292.05,292.05,15013.570730648138,292.41,292.97,292.05,292.05,15013.5707
2015-09-15 11:40:00,292.03,292.97,292.01,292.97,15026.59863207035,292.03,292.97,292.01,292.97,15026.5986
2015-09-15 11:45:00,292.84,293.2,292.76,292.76,10437.520356095973,292.84,293.2,292.76,292.76,10437.5204
2015-09-15 11:50:00,292.82,292.97,292.38,292.69,23912.71306047118,292.82,292.97,292.38,292.69,23912.7131
2015-09-15 11:55:00,292.69,292.82,292.1,292.34,26402.12789056563,292.69,292.82,292.1,292.34,26402.1279
2015-09-15 12:00:00,292.46,292.81,292.25,292.46,25070.0249701444,292.46,292.81,292.25,292.46,25070.025
2015-09-15 12:05:00,292.69,292.69,292.23,292.57,26376.072087721204,292.69,292.69,292.23,292.57,26376.0721
2015-09-15 12:10:00,292.71,293.67,292.6,293.49,13822.60340896754,292.71,293.67,292.6,293.49,13822.6034
2015-09-15 12:15:00,293.63,293.86,293.26,293.41,28137.0100966236,293.63,293.86,293.26,293.41,28137.0101
2015-09-15 12:20:00,293.21,293.25,292.19,292.19,7625.664965801759,293.21,293.25,292.19,292.19,7625.665
2015-09-15 12:25:00,292.19,292.54,292.19,292.31,5781.131256106829,292.19,292.54,292.19,292.31,5781.1313
2015-09-15 12:30:00,292.35,292.73,292.13,292.62,25547.71468895885,292.35,292.73,292.13,292.62,25547.7147
2015-09-15 12:35:00,292.75,293.23,292.73,293.05,29237.86776680057,292.75,293.23,292.73,293.05,29237.8678
2015-09-15 12:40:00,293.21,293.71,293.15,293.31,56825.53468678754,293.21,293.71,293.15,293.31,56825.5347
2015-09-15 12:45:00,293.14,293.2,292.27,292.27,11986.754966887418,293.14,293.2,292.27,292.27,11986.755
2015-09-15 12:50:00,292.28,292.65,292.2,292.64,5550.971664314407,292.28,292.65,292.2,292.64,5550.9717
2015-09-15 12:55:00,292.71,292.72,292.26,292.26,4559.7654977744005,292.71,292.72,292.26,292.26,4559.7655
2015-09-15 13:00:00,292.27,292.48,292.09,292.12,10870.69807838454,292.27,292.48,292.09,292.12,10870.6981
2015-09-15 13:05:00,292.03,292.34,292.03,292.25,9359.461513407883,292.03,292.34,292.03,292.25,9359.4615
2015-09-15 13:10:00,291.99,292.45,291.8,292.36,7619.151015090652,291.99,292.45,291.8,292.36,7619.151
2015-09-15 13:15:00,292.27,293.2,292.27,293.01,19634.1331017262,292.27,293.2,292.27,293.01,19634.1331
2015-09-15 13:20:00,293.02,293.52,293.02,293.14,17431.332102920423,293.02,293.52,293.02,293.14,17431.3321
2015-09-15 13:25:00,293.14,294.11,293.14,293.89,9642.818369341006,293.14,294.11,293.14,293.89,9642.8184
2015-09-15 13:30:00,294.18,294.48,293.93,293.93,11182.282054065792,294.18,294.48,293.93,293.93,11182.2821
2015-09-15 13:35:00,293.78,294.48,293.78,294.46,17082.835739876235,293.78,294.48,293.78,294.46,17082.8357
2015-09-15 13:40:00,294.48,294.7,294.29,294.41,16202.366735425036,294.48,294.7,294.29,294.41,16202.3667
2015-09-15 13:45:00,294.57,295.1,294.36,294.95,31592.660948865487,294.57,295.1,294.36,294.95,31592.6609
2015-09-15 13:50:00,295.08,295.08,294.53,294.53,7193.572901965042,295.08,295.08,294.53,294.53,7193.5729
2015-09-15 13:55:00,294.35,294.42,294.12,294.21,11630.658994680274,294.35,294.42,294.12,294.21,11630.659
2015-09-15 14:00:00,294.31,294.49,294.28,294.49,8359.570079253068,294.31,294.49,294.28,294.49,8359.5701
2015-09-15 14:05:00,294.41,294.99,294.32,294.94,20679.62219085876,294.41,294.99,294.32,294.94,20679.6222
2015-09-15 14:10:00,295.04,295.96,294.94,295.77,36803.82151775052,295.04,295.96,294.94,295.77,36803.8215
2015-09-15 14:15:00,295.77,296.1,295.62,295.93,16826.62034523939,295.77,296.1,295.62,295.93,16826.6203
2015-09-15 14:20:00,295.99,296.0,295.1,295.42,32416.67571382044,295.99,296.0,295.1,295.42,32416.6757
2015-09-15 14:25:00,295.27,295.83,295.27,295.56,22124.6335902725,295.27,295.83,295.27,295.56,22124.6336
2015-09-15 14:30:00,295.45,295.77,295.25,295.77,11404.842036695256,295.45,295.77,295.25,295.77,11404.842
2015-09-15 14:35:00,295.77,295.94,295.61,295.72,9642.818369341006,295.77,295.94,295.61,295.72,9642.8184
2015-09-15 14:40:00,295.83,296.0,295.72,295.92,24176.52806427098,295.83,296.0,295.72,295.92,24176.5281
2015-09-15 14:45:00,295.94,296.14,295.72,296.01,22419.932689175985,295.94,296.14,295.72,296.01,22419.9327
2015-09-15 14:50:00,296.15,296.15,295.42,295.69,14150.472261426556,296.15,296.15,295.42,295.69,14150.4723
2015-09-15 14:55:00,295.97,296.12,295.39,295.6,22849.853436109,295.97,296.12,295.39,295.6,22849.8534
2015-09-15 15:00:00,295.53,295.88,295.27,295.32,16129.627619151015,295.53,295.88,295.27,295.32,16129.6276
2015-09-15 15:05:00,295.34,295.53,295.2,295.4,10883.725979806752,295.34,295.53,295.2,295.4,10883.726
2015-09-15 15:10:00,295.57,295.57,295.3,295.5,16471.610031484095,295.57,295.57,295.3,295.5,16471.61
2015-09-15 15:15:00,295.48,295.48,295.07,295.25,11844.53370969493,295.48,295.48,295.07,295.25,11844.5337
2015-09-15 15:20:00,295.26,295.26,294.76,294.82,14110.302898708069,295.26,295.26,294.76,294.82,14110.3029
2015-09-15 15:25:00,294.8,295.3,294.78,295.06,25981.978069699275,294.8,295.3,294.78,295.06,25981.9781
2015-09-15 15:30:00,295.19,295.44,295.13,295.43,11858.647269568994,295.19,295.44,295.13,295.43,11858.6473
2015-09-15 15:35:00,295.43,295.56,295.13,295.18,20003.256975355554,295.43,295.56,295.13,295.18,20003.257
2015-09-15 15:40:00,295.17,295.66,295.1,295.48,17914.45011399414,295.17,295.66,295.1,295.48,17914.4501
2015-09-15 15:45:00,295.53,295.53,294.81,294.95,14529.367061122572,295.53,295.53,294.81,294.95,14529.3671
2015-09-15 15:50:00,294.86,295.12,294.6,294.84,28358.48442080122,294.86,295.12,294.6,294.84,28358.4844
2015-09-15 15:55:00,294.76,295.22,294.48,294.8,57568.12506785365,294.76,295.22,294.48,294.8,57568.1251
2015-09-16 09:30:00,293.88,296.97,293.71,296.82,23353.59895776789,293.88,296.97,293.71,296.82,23353.599
2015-09-16 09:35:00,296.82,296.9,294.37,295.07,10183.476278362828,296.82,296.9,294.37,295.07,10183.4763
2015-09-16 09:40:00,295.44,295.47,292.98,292.98,16841.819563565303,295.44,295.47,292.98,292.98,16841.8196
2015-09-16 09:45:00,293.2,293.91,291.53,291.53,22752.144175442405,293.2,293.91,291.53,291.53,22752.1442
2015-09-16 09:50:00,291.53,293.58,291.53,293.41,11648.02952990989,291.53,293.58,291.53,293.41,11648.0295
2015-09-16 09:55:00,293.01,294.55,292.99,293.02,12556.725654109216,293.01,294.55,292.99,293.02,12556.7257
2015-09-16 10:00:00,292.97,293.47,292.2,292.68,26263.163608728693,292.97,293.47,292.2,292.68,26263.1636
2015-09-16 10:05:00,293.0,293.9,292.75,293.17,24721.52860710021,293.0,293.9,292.75,293.17,24721.5286
2015-09-16 10:10:00,293.23,293.7,292.7,293.02,15086.30984692216,293.23,293.7,292.7,293.02,15086.3098
2015-09-16 10:15:00,293.05,293.53,293.04,293.26,19051.134513082183,293.05,293.53,293.04,293.26,19051.1345
2015-09-16 10:20:00,293.4,293.67,292.39,292.69,47881.880360438605,293.4,293.67,292.39,292.69,47881.8804
2015-09-16 10:25:00,292.34,293.32,292.17,293.09,44210.18347627836,292.34,293.32,292.17,293.09,44210.1835
2015-09-16 10:30:00,292.73,293.05,292.47,292.73,24822.49484312236,292.73,293.05,292.47,292.73,24822.4948
2015-09-16 10:35:00,292.6,292.91,291.26,292.0,54925.63239604821,292.6,292.91,291.26,292.0,54925.6324
2015-09-16 10:40:00,291.95,291.95,290.22,290.24,57317.33796547607,291.95,291.95,290.22,290.24,57317.338
2015-09-16 10:45:00,290.35,291.15,290.26,290.63,27289.110845727933,290.35,291.15,290.26,290.63,27289.1108
2015-09-16 10:50:00,290.5,290.87,290.33,290.65,11757.681033546847,290.5,290.87,290.33,290.65,11757.681
2015-09-16 10:55:00,290.6,291.31,290.57,291.1,9484.312235370751,290.6,291.31,290.57,291.1,9484.3122
2015-09-16 11:00:00,291.27,291.29,290.56,290.63,6728.911084572794,291.27,291.29,290.56,290.63,6728.9111
2015-09-16 11:05:00,290.94,291.5,290.67,291.25,22505.69970687222,290.94,291.5,290.67,291.25,22505.6997
2015-09-16 11:10:00,291.46,291.92,291.29,291.84,19877.32059494084,291.46,291.92,291.29,291.84,19877.3206
2015-09-16 11:15:00,291.88,291.92,291.29,291.8,16722.397133861687,291.88,291.92,291.29,291.8,16722.3971
2015-09-16 11:20:00,291.99,292.63,291.89,292.63,28231.462381934645,291.99,292.63,291.89,292.63,28231.4624
2015-09-16 11:25:00,292.43,293.0,292.39,292.56,17582.23862772772,292.43,293.0,292.39,292.56,17582.2386
2015-09-16 11:30:00,292.71,293.14,292.48,292.87,19048.963196178483,292.71,293.14,292.48,292.87,19048.9632
2015-09-16 11:35:00,293.0,293.43,292.82,292.9,37381.39181413528,293.0,293.43,292.82,292.9,37381.3918
2015-09-16 11:40:00,292.96,293.03,291.8,291.88,17816.740853327545,292.96,293.03,291.8,291.88,17816.7409
2015-09-16 11:45:00,291.8,291.96,291.07,291.43,7932.906307675606,291.8,291.96,291.07,291.43,7932.9063
2015-09-16 11:50:00,291.38,291.41,290.97,291.07,11573.119096732167,291.38,291.41,290.97,291.07,11573.1191
2015-09-16 11:55:00,291.16,291.68,290.89,291.64,25702.96384757356,291.16,291.68,290.89,291.64,25702.9638
2015-09-16 12:00:00,291.57,292.2,291.4,292.14,31234.39365975464,291.57,292.2,291.4,292.14,31234.3937
2015-09-16 12:05:00,291.92,292.21,291.88,292.16,6843.990880469005,291.92,292.21,291.88,292.16,6843.9909
2015-09-16 12:10:00,292.13,292.22,291.61,291.95,7898.165237216372,292.13,292.22,291.61,291.95,7898.1652
2015-09-16 12:15:00,291.78,292.59,291.77,292.59,11290.847899250895,291.78,292.59,291.77,292.59,11290.8479
2015-09-16 12:20:00,292.62,293.21,292.23,293.21,22546.95472804256,292.62,293.21,292.23,293.21,22546.9547
2015-09-16 12:25:00,293.08,293.47,292.92,293.39,28925.198132667465,293.08,293.47,292.92,293.39,28925.1981
2015-09-16 12:30:00,293.56,293.83,293.13,293.61,36662.68591900989,293.56,293.83,293.13,293.61,36662.6859
2015-09-16 12:35:00,293.61,294.03,293.6,293.82,16241.450439691673,293.61,294.03,293.6,293.82,16241.4504
2015-09-16 12:40:00,293.94,294.18,293.38,293.67,12875.909238953423,293.94,294.18,293.38,293.67,12875.9092
2015-09-16 12:45:00,293.78,294.02,293.58,293.88,8129.410487460645,293.78,294.02,293.58,293.88,8129.4105
2015-09-16 12:50:00,293.86,294.45,293.85,294.04,27360.764303550102,293.86,294.45,293.85,294.04,27360.7643
2015-09-16 12:55:00,294.24,294.29,293.68,293.9,14264.466398870916,294.24,294.29,293.68,293.9,14264.4664
2015-09-16 13:00:00,293.89,293.89,293.15,293.16,30737.16208880686,293.89,293.89,293.15,293.16,30737.1621
2015-09-16 13:05:00,293.3,293.31,292.72,292.73,15656.280534143958,293.3,293.31,292.72,292.73,15656.2805
2015-09-16 13:10:00,292.85,293.19,292.73,292.81,7891.6512865052655,292.85,293.19,292.73,292.81,7891.6513
2015-09-16 13:15:00,293.0,293.02,292.81,292.83,3817.175116708284,293.0,293.02,292.81,292.83,3817.1751
2015-09-16 13:20:00,292.86,292.91,291.72,291.99,19010.965150363696,292.86,292.91,291.72,291.99,19010.9652
2015-09-16 13:25:00,291.99,292.27,291.31,291.56,19636.3044186299,291.99,292.27,291.31,291.56,19636.3044
2015-09-16 13:30:00,291.53,292.45,291.37,292.38,15563.99956573662,291.53,292.45,291.37,292.38,15563.9996
2015-09-16 13:35:00,292.47,292.97,292.29,292.93,13298.230376723484,292.47,292.97,292.29,292.93,13298.2304
2015-09-16 13:40:00,292.93,292.97,292.12,292.39,28468.13592443817,292.93,292.97,292.12,292.39,28468.1359
2015-09-16 13:45:00,292.32,292.77,292.27,292.62,15991.748995765933,292.32,292.77,292.27,292.62,15991.749
2015-09-16 13:50:00,292.54,293.07,292.54,292.73,24627.076321789165,292.54,293.07,292.54,292.73,24627.0763
2015-09-16 13:55:00,292.54,293.04,292.42,292.58,12614.265552057324,292.54,293.04,292.42,292.58,12614.2656
2015-09-16 14:00:00,292.31,292.42,291.92,291.96,15270.871783736837,292.31,292.42,291.92,291.96,15270.8718
2015-09-16 14:05:00,292.05,292.37,291.73,292.17,15983.063728151124,292.05,292.37,291.73,292.17,15983.0637
2015-09-16 14:10:00,292.17,292.22,291.8,292.0,18819.88926283791,292.17,292.22,291.8,292.0,18819.8893
2015-09-16 14:15:00,292.0,292.0,291.61,291.62,9787.210943437194,292.0,292.0,291.61,291.62,9787.2109
2015-09-16 14:20:00,291.79,292.17,291.39,292.17,45421.77830854413,291.79,292.17,291.39,292.17,45421.7783
2015-09-16 14:25:00,291.87,292.6,291.79,292.58,25123.22223428509,291.87,292.6,291.79,292.58,25123.2222
2015-09-16 14:30:00,292.47,292.63,292.11,292.63,29115.1883617414,292.47,292.63,292.11,292.63,29115.1884
2015-09-16 14:35:00,292.63,292.8,292.29,292.29,10645.966778851374,292.63,292.8,292.29,292.29,10645.9668
2015-09-16 14:40:00,292.17,292.8,292.17,292.69,10801.215937466071,292.17,292.8,292.17,292.69,10801.2159
2015-09-16 14:45:00,292.74,293.2,292.71,293.05,14373.03224405602,292.74,293.2,292.71,293.05,14373.0322
2015-09-16 14:50:00,293.05,293.15,292.64,292.96,32356.964498968624,293.05,293.15,292.64,292.96,32356.9645
2015-09-16 14:55:00,292.97,293.54,292.7,293.54,37981.760938008905,292.97,293.54,292.7,293.54,37981.7609
2015-09-16 15:00:00,293.56,294.03,293.45,293.76,38350.88481163826,293.56,294.03,293.45,293.76,38350.8848
2015-09-16 15:05:00,293.96,294.16,293.6,293.75,13458.90782759744,293.96,294.16,293.6,293.75,13458.9078
2015-09-16 15:10:00,293.75,294.11,293.64,294.01,14646.618173922485,293.75,294.11,293.64,294.01,14646.6182
2015-09-16 15:15:00,294.01,294.21,293.77,293.83,24457.713603300403,294.01,294.21,293.77,293.83,24457.7136
2015-09-16 15:20:00,293.83,294.08,293.52,293.81,36052.54586906959,293.83,294.08,293.52,293.81,36052.5459
2015-09-16 15:25:00,293.8,293.97,293.41,293.66,12477.472587124092,293.8,293.97,293.41,293.66,12477.4726
2015-09-16 15:30:00,293.53,293.93,293.45,293.87,11088.9154272066,293.53,293.93,293.45,293.87,11088.9154
2015-09-16 15:35:00,293.78,294.57,293.76,294.35,26077.51601346217,293.78,294.57,293.76,294.35,26077.516
2015-09-16 15:40:00,294.57,294.74,294.27,294.39,19984.800781674086,294.57,294.74,294.27,294.39,19984.8008
2015-09-16 15:45:00,294.37,294.55,294.08,294.25,20075.99609162957,294.37,294.55,294.08,294.25,20075.9961
2015-09-16 15:50:00,294.4,294.75,294.15,294.37,21853.21897730973,294.4,294.75,294.15,294.37,21853.219
2015-09-16 15:55:00,294.39,294.71,294.06,294.26,40136.79296493324,294.39,294.71,294.06,294.26,40136.793
2015-09-17 09:30:00,295.85,295.85,293.26,294.27,27992.617522527413,295.85,295.85,293.26,294.27,27992.6175
2015-09-17 09:35:00,294.66,295.48,293.32,295.19,10880.4690044512,294.66,295.48,293.32,295.19,10880.469
2015-09-17 09:40:00,295.49,296.33,294.62,296.17,6436.868961024862,295.49,296.33,294.62,296.17,6436.869
2015-09-17 09:45:00,296.19,296.86,295.75,296.0,15599.826294647704,296.19,296.86,295.75,296.0,15599.8263
2015-09-17 09:50:00,296.4,296.59,295.64,295.92,13721.637172945391,296.4,296.59,295.64,295.92,13721.6372
2015-09-17 09:55:00,295.89,296.96,295.64,296.78,13065.89946802736,295.89,296.96,295.64,296.78,13065.8995
2015-09-17 10:00:00,297.05,297.56,296.61,296.72,18085.984149386604,297.05,297.56,296.61,296.72,18085.9841
2015-09-17 10:05:00,297.13,297.35,296.71,296.83,23198.349799153188,297.13,297.35,296.71,296.83,23198.3498
2015-09-17 10:10:00,296.66,296.95,295.99,296.27,47131.69037020954,296.66,296.95,295.99,296.27,47131.6904
2015-09-17 10:15:00,296.24,297.42,296.24,297.13,30207.36076430355,296.24,297.42,296.24,297.13,30207.3608
2015-09-17 10:20:00,297.44,297.79,297.06,297.06,22736.94495711649,297.44,297.79,297.06,297.06,22736.945
2015-09-17 10:25:00,297.06,297.43,296.77,296.77,10484.203669525568,297.06,297.43,296.77,296.77,10484.2037
2015-09-17 10:30:00,296.77,296.99,295.82,296.77,27044.83769406145,296.77,296.99,295.82,296.77,27044.8377
2015-09-17 10:35:00,297.07,298.02,296.83,297.88,11783.736836391272,297.07,298.02,296.83,297.88,11783.7368
2015-09-17 10:40:00,297.71,298.2,297.29,298.2,33064.813809575506,297.71,298.2,297.29,298.2,33064.8138
2015-09-17 10:45:00,298.29,298.89,298.2,298.79,23737.92204972316,298.29,298.89,298.2,298.79,23737.922
2015-09-17 10:50:00,298.89,299.15,298.42,298.97,23839.97394419716,298.89,299.15,298.42,298.97,23839.9739
2015-09-17 10:55:00,298.89,299.15,298.49,298.62,13625.013570730647,298.89,299.15,298.49,298.62,13625.0136
2015-09-17 11:00:00,298.62,298.62,297.63,297.74,14815.980892411248,298.62,298.62,297.63,297.74,14815.9809
2015-09-17 11:05:00,297.9,298.98,297.83,298.81,22127.89056562805,297.9,298.98,297.83,298.81,22127.8906
2015-09-17 11:10:00,298.72,298.88,298.21,298.78,31904.24492454674,298.72,298.88,298.21,298.78,31904.2449
2015-09-17 11:15:00,298.9,299.34,298.8,298.98,59128.21626316361,298.9,299.34,298.8,298.98,59128.2163
2015-09-17 11:20:00,298.98,299.03,298.52,298.87,35033.11258278146,298.98,299.03,298.52,298.87,35033.1126
2015-09-17 11:25:00,298.87,298.99,298.26,298.26,29925.08956682228,298.87,298.99,298.26,298.26,29925.0896
2015-09-17 11:30:00,298.26,298.77,298.03,298.71,15477.146889588535,298.26,298.77,298.03,298.71,15477.1469
2015-09-17 11:35:00,298.46,298.77,298.12,298.77,17168.60275757247,298.46,298.77,298.12,298.77,17168.6028
2015-09-17 11:40:00,298.71,299.22,298.52,298.7,37871.0237759201,298.71,299.22,298.52,298.7,37871.0238
2015-09-17 11:45:00,298.63,299.12,298.53,298.55,19156.443382911737,298.63,299.12,298.53,298.55,19156.4434
2015-09-17 11:50:00,298.67,299.14,298.62,299.0,35866.89827380306,298.67,299.14,298.62,299.0,35866.8983
2015-09-17 11:55:00,299.05,299.31,298.74,299.27,13915.97003582673,299.05,299.31,298.74,299.27,13915.97
2015-09-17 12:00:00,299.13,299.13,298.35,298.35,12531.755509716644,299.13,299.13,298.35,298.35,12531.7555
2015-09-17 12:05:00,298.35,298.89,298.08,298.53,12875.909238953423,298.35,298.89,298.08,298.53,12875.9092
2015-09-17 12:10:00,298.52,299.34,298.52,299.27,26208.88068613614,298.52,299.34,298.52,299.27,26208.8807
2015-09-17 12:15:00,299.28,299.62,299.04,299.04,25934.209097817828,299.28,299.62,299.04,299.04,25934.2091
2015-09-17 12:20:00,299.19,299.53,299.04,299.46,10576.484637932906,299.19,299.53,299.04,299.46,10576.4846
2015-09-17 12:25:00,299.53,299.54,299.28,299.35,4703.0724134187385,299.53,299.54,299.28,299.35,4703.0724
2015-09-17 12:30:00,299.36,299.78,299.15,299.19,30931.4949516882,299.36,299.78,299.15,299.19,30931.495
2015-09-17 12:35:00,299.0,299.49,299.0,299.01,4023.450222559983,299.0,299.49,299.0,299.01,4023.4502
2015-09-17 12:40:00,299.04,299.15,298.71,299.1,21095.42937791771,299.04,299.15,298.71,299.1,21095.4294
2015-09-17 12:45:00,299.06,299.55,298.88,299.41,20894.582564325265,299.06,299.55,298.88,299.41,20894.5826
2015-09-17 12:50:00,299.48,299.73,299.07,299.71,39935.94615134079,299.48,299.73,299.07,299.71,39935.9462
2015-09-17 12:55:00,299.73,300.15,299.42,299.85,24646.618173922485,299.73,300.15,299.42,299.85,24646.6182
2015-09-17 13:00:00,299.85,299.85,299.49,299.56,4349.147758115297,299.85,299.85,299.49,299.56,4349.1478
2015-09-17 13:05:00,299.5,300.15,299.35,300.12,11889.045706220822,299.5,300.15,299.35,300.12,11889.0457
2015-09-17 13:10:00,300.14,300.74,300.09,300.41,13145.152535012485,300.14,300.74,300.09,300.41,13145.1525
2015-09-17 13:15:00,300.09,300.91,300.05,300.89,27197.91553577245,300.09,300.91,300.05,300.89,27197.9155
2015-09-17 13:20:00,300.67,301.2,300.18,300.4,41402.67071979155,300.67,301.2,300.18,300.4,41402.6707
2015-09-17 13:25:00,300.41,301.02,300.41,300.6,11790.250787102375,300.41,301.02,300.41,300.6,11790.2508
2015-09-17 13:30:00,300.67,301.25,300.46,301.05,42626.20779502769,300.67,301.25,300.46,301.05,42626.2078
2015-09-17 13:35:00,300.93,300.93,299.82,299.83,12736.944957116491,300.93,300.93,299.82,299.83,12736.945
2015-09-17 13:40:00,299.79,300.25,299.75,299.78,8667.897079578765,299.79,300.25,299.75,299.78,8667.8971
2015-09-17 13:45:00,299.79,300.01,299.11,299.56,50398.43665182934,299.79,300.01,299.11,299.56,50398.4367
2015-09-17 13:50:00,299.48,299.48,298.28,298.66,34975.57268483335,299.48,299.48,298.28,298.66,34975.5727
2015-09-17 13:55:00,298.46,298.81,297.94,298.15,41148.62664205841,298.46,298.81,297.94,298.15,41148.6266
2015-09-17 14:00:00,298.5,300.9,297.07,297.71,32657.69189013137,298.5,300.9,297.07,297.71,32657.6919
2015-09-17 14:05:00,297.71,299.31,297.4,299.29,20622.08229291065,297.71,299.31,297.4,299.29,20622.0823
2015-09-17 14:10:00,299.3,301.14,299.3,300.68,28856.801650200847,299.3,301.14,299.3,300.68,28856.8017
2015-09-17 14:15:00,300.68,301.83,300.14,301.2,26669.199869720986,300.68,301.83,300.14,301.2,26669.1999
2015-09-17 14:20:00,301.2,301.6,300.31,301.19,18711.32341765281,301.2,301.6,300.31,301.19,18711.3234
2015-09-17 14:25:00,301.35,301.59,300.96,301.2,38590.81532949734,301.35,301.59,300.96,301.2,38590.8153
2015-09-17 14:30:00,301.08,302.12,301.04,301.96,67134.94734556509,301.08,302.12,301.04,301.96,67134.9473
2015-09-17 14:35:00,302.01,302.12,301.31,301.62,29831.72293996309,302.01,302.12,301.31,301.62,29831.7229
2015-09-17 14:40:00,301.34,303.54,301.34,303.06,106019.97611551406,301.34,303.54,301.34,303.06,106019.9761
2015-09-17 14:45:00,303.07,304.46,302.78,303.72,38165.23721637173,303.07,304.46,302.78,303.72,38165.2372
2015-09-17 14:50:00,303.73,303.94,303.11,303.47,31203.99522310281,303.73,303.94,303.11,303.47,31203.9952
2015-09-17 14:55:00,303.54,303.59,302.29,302.58,33718.38019758984,303.54,303.59,302.29,302.58,33718.3802
2015-09-17 15:00:00,302.58,303.16,301.65,301.92,32313.538160894583,302.58,303.16,301.65,301.92,32313.5382
2015-09-17 15:05:00,302.07,302.07,300.74,301.16,42428.6179567908,302.07,302.07,300.74,301.16,42428.618
2015-09-17 15:10:00,300.94,301.38,299.5,299.5,39855.60742590381,300.94,301.38,299.5,299.5,39855.6074
2015-09-17 15:15:00,299.7,300.32,299.41,300.32,40820.7577895994,299.7,300.32,299.41,300.32,40820.7578
2015-09-17 15:20:00,300.0,300.2,297.21,298.89,70628.59624362175,300.0,300.2,297.21,298.89,70628.5962
2015-09-17 15:25:00,298.89,300.37,298.8,300.37,31873.84648789491,298.89,300.37,298.8,300.37,31873.8465
2015-09-17 15:30:00,300.31,300.79,299.25,300.53,38854.63033329714,300.31,300.79,299.25,300.53,38854.6303
2015-09-17 15:35:00,300.53,300.73,298.82,300.37,47360.7643035501,300.53,300.73,298.82,300.37,47360.7643
2015-09-17 15:40:00,300.5,300.92,299.91,300.55,25940.723048528933,300.5,300.92,299.91,300.55,25940.723
2015-09-17 15:45:00,300.54,301.36,299.75,300.09,36965.58462707632,300.54,301.36,299.75,300.09,36965.5846
2015-09-17 15:50:00,300.1,300.29,298.88,299.38,54417.54424058191,300.1,300.29,298.88,299.38,54417.5442
2015-09-17 15:55:00,299.37,300.26,299.21,299.63,91586.14699815438,299.37,300.26,299.21,299.63,91586.147
2015-09-18 09:30:00,295.73,297.33,291.53,296.32,458915.4272066008,295.73,297.33,291.53,296.32,458915.4272
2015-09-18 09:35:00,296.74,296.74,294.99,296.24,19183.584844208013,296.74,296.74,294.99,296.24,19183.5848
2015-09-18 09:40:00,296.11,298.25,296.11,296.98,22010.63945282814,296.11,298.25,296.11,296.98,22010.6395
2015-09-18 09:45:00,297.2,297.82,296.1,296.32,17713.603300401694,297.2,297.82,296.1,296.32,17713.6033
2015-09-18 09:50:00,296.32,296.34,295.12,296.12,15113.451308218437,296.32,296.34,295.12,296.12,15113.4513
2015-09-18 09:55:00,295.82,296.82,295.7,296.5,28059.92834654218,295.82,296.82,295.7,296.5,28059.9283
2015-09-18 10:00:00,296.56,297.8,295.96,296.79,27701.66105743133,296.56,297.8,295.96,296.79,27701.6611
2015-09-18 10:05:00,296.57,297.26,296.57,297.25,17918.79274780154,296.57,297.26,296.57,297.25,17918.7927
2015-09-18 10:10:00,297.05,298.53,297.05,297.99,35897.296710454895,297.05,298.53,297.05,297.99,35897.2967
2015-09-18 10:15:00,297.72,297.72,296.56,296.56,7668.00564542395,297.72,297.72,296.56,296.56,7668.0056
2015-09-18 10:20:00,296.55,297.34,295.68,297.22,10028.227119748128,296.55,297.34,295.68,297.22,10028.2271
2015-09-18 10:25:00,296.99,298.17,296.99,297.43,20401.69362718489,296.99,298.17,296.99,297.43,20401.6936
2015-09-18 10:30:00,297.29,297.55,296.49,296.59,16707.197915535773,297.29,297.55,296.49,296.59,16707.1979
2015-09-18 10:35:00,296.46,296.72,295.86,295.96,25512.97361849962,296.46,296.72,295.86,295.96,25512.9736
2015-09-18 10:40:00,295.92,296.2,295.53,295.67,28857.8873086527,295.92,296.2,295.53,295.67,28857.8873
2015-09-18 10:45:00,295.71,295.94,295.36,295.56,13711.866246878732,295.71,295.94,295.36,295.56,13711.8662
2015-09-18 10:50:00,295.4,295.96,295.26,295.66,20938.008902399302,295.4,295.96,295.26,295.66,20938.0089
2015-09-18 10:55:00,295.51,295.88,294.77,295.45,15806.101400499403,295.51,295.88,294.77,295.45,15806.1014
2015-09-18 11:00:00,295.5,295.61,295.15,295.15,22035.609597220715,295.5,295.61,295.15,295.15,22035.6096
2015-09-18 11:05:00,295.15,295.74,295.06,295.3,19002.279882748888,295.15,295.74,295.06,295.3,19002.2799
2015-09-18 11:10:00,295.2,295.38,294.77,295.32,25742.04755184019,295.2,295.38,294.77,295.32,25742.0476
2015-09-18 11:15:00,295.36,295.36,294.3,294.46,69146.67245684507,295.36,295.36,294.3,294.46,69146.6725
2015-09-18 11:20:00,294.4,294.41,293.83,293.99,37831.94007165346,294.4,294.41,293.83,293.99,37831.9401
2015-09-18 11:25:00,294.1,294.43,292.93,292.93,55669.30843556617,294.1,294.43,292.93,292.93,55669.3084
2015-09-18 11:30:00,293.17,293.51,292.3,293.28,53970.25295841928,293.17,293.51,292.3,293.28,53970.253
2015-09-18 11:35:00,293.55,293.78,292.67,292.85,34350.23341656715,293.55,293.78,292.67,292.85,34350.2334
2015-09-18 11:40:00,292.95,293.55,292.32,293.34,44028.87851481924,292.95,293.55,292.32,293.34,44028.8785
2015-09-18 11:45:00,293.19,293.43,292.78,293.32,44459.8849202041,293.19,293.43,292.78,293.32,44459.8849
2015-09-18 11:50:00,293.42,293.42,292.76,293.02,15945.065682336335,293.42,293.42,292.76,293.02,15945.0657
2015-09-18 11:55:00,292.92,292.92,292.27,292.61,28703.72380848985,292.92,292.92,292.27,292.61,28703.7238
2015-09-18 12:00:00,292.27,292.83,291.99,292.32,70210.61773965911,292.27,292.83,291.99,292.32,70210.6177
2015-09-18 12:05:00,292.32,292.49,291.79,292.13,16363.04418629899,292.32,292.49,291.79,292.13,16363.0442
2015-09-18 12:10:00,292.2,292.2,291.27,291.53,20280.09988057757,292.2,292.2,291.27,291.53,20280.0999
2015-09-18 12:15:00,291.5,292.08,291.06,291.65,17031.809792639237,291.5,292.08,291.06,291.65,17031.8098
2015-09-18 12:20:00,291.44,291.62,291.01,291.6,16442.297253284116,291.44,291.62,291.01,291.6,16442.2973
2015-09-18 12:25:00,291.39,292.29,291.25,292.29,15201.38964281837,291.39,292.29,291.25,292.29,15201.3896
2015-09-18 12:30:00,292.14,292.38,291.67,291.97,20591.68385625882,292.14,292.38,291.67,291.97,20591.6839
2015-09-18 12:35:00,291.95,292.4,291.9,292.15,6624.687873195093,291.95,292.4,291.9,292.15,6624.6879
2015-09-18 12:40:00,292.05,292.26,291.44,291.85,12849.853436109,292.05,292.26,291.44,291.85,12849.8534
2015-09-18 12:45:00,291.99,292.23,291.63,291.65,10964.06470524373,291.99,292.23,291.63,291.65,10964.0647
2015-09-18 12:50:00,291.65,292.02,291.65,291.94,21427.64086418413,291.65,292.02,291.65,291.94,21427.6409
2015-09-18 12:55:00,291.92,291.92,291.25,291.25,19392.03126696341,291.92,291.92,291.25,291.25,19392.0313
2015-09-18 13:00:00,291.25,292.1,290.86,291.96,22313.538160894583,291.25,292.1,290.86,291.96,22313.5382
2015-09-18 13:05:00,291.85,292.21,291.5,291.96,22964.933232005213,291.85,292.21,291.5,291.96,22964.9332
2015-09-18 13:10:00,291.96,292.14,291.07,291.07,7801.5416350016285,291.96,292.14,291.07,291.07,7801.5416
2015-09-18 13:15:00,291.14,291.2,290.51,290.55,18686.35327326024,291.14,291.2,290.51,290.55,18686.3533
2015-09-18 13:20:00,290.63,290.63,289.7,289.86,24077.73314515253,290.63,290.63,289.7,289.86,24077.7331
2015-09-18 13:25:00,289.86,290.37,289.69,290.17,24051.67734230811,289.86,290.37,289.69,290.17,24051.6773
2015-09-18 13:30:00,290.16,290.3,289.7,290.17,27377.04918032787,290.16,290.3,289.7,290.17,27377.0492
2015-09-18 13:35:00,289.98,290.16,289.53,289.65,21428.726522635978,289.98,290.16,289.53,289.65,21428.7265
2015-09-18 13:40:00,289.86,290.37,289.86,290.12,12173.488220605796,289.86,290.37,289.86,290.12,12173.4882
2015-09-18 13:45:00,290.22,290.35,289.75,289.75,27953.533818260777,290.22,290.35,289.75,289.75,27953.5338
2015-09-18 13:50:00,289.83,290.27,289.49,290.25,19834.979915318643,289.83,290.27,289.49,290.25,19834.9799
2015-09-18 13:55:00,290.03,290.18,289.46,289.62,23053.957225057,290.03,290.18,289.46,289.62,23053.9572
2015-09-18 14:00:00,289.56,290.26,289.46,290.13,33178.80794701987,289.56,290.26,289.46,290.13,33178.8079
2015-09-18 14:05:00,290.02,290.65,289.95,290.32,23060.471175768103,290.02,290.65,289.95,290.32,23060.4712
2015-09-18 14:10:00,290.32,290.55,289.95,290.11,43490.39192270112,290.32,290.55,289.95,290.11,43490.3919
2015-09-18 14:15:00,290.19,290.48,289.93,289.96,42269.02616436869,290.19,290.48,289.93,289.96,42269.0262
2015-09-18 14:20:00,289.82,290.51,289.82,290.42,28556.07425903811,289.82,290.51,289.82,290.42,28556.0743
2015-09-18 14:25:00,290.38,290.47,289.86,290.09,60781.67408533276,290.38,290.47,289.86,290.09,60781.6741
2015-09-18 14:30:00,290.15,290.21,289.57,289.69,57142.546954728045,290.15,290.21,289.57,289.69,57142.547
2015-09-18 14:35:00,289.69,290.5,289.53,290.17,50474.43274345891,289.69,290.5,289.53,290.17,50474.4327
2015-09-18 14:40:00,290.46,290.85,290.02,290.21,27063.29388774292,290.46,290.85,290.02,290.21,27063.2939
2015-09-18 14:45:00,290.29,290.29,289.35,289.35,17758.115296927586,290.29,290.29,289.35,289.35,17758.1153
2015-09-18 14:50:00,289.23,289.57,288.9,289.45,19379.0033655412,289.23,289.57,288.9,289.45,19379.0034
2015-09-18 14:55:00,289.66,290.69,289.56,290.55,26041.68928455108,289.66,290.69,289.56,290.55,26041.6893
2015-09-18 15:00:00,290.54,291.0,289.95,289.97,26365.215503202693,290.54,291.0,289.95,289.97,26365.2155
2015-09-18 15:05:00,289.55,289.83,289.23,289.48,34272.06600803387,289.55,289.83,289.23,289.48,34272.066
2015-09-18 15:10:00,289.47,290.18,289.35,290.06,31325.58896971013,289.47,290.18,289.35,290.06,31325.589
2015-09-18 15:15:00,290.0,290.0,289.28,289.42,25009.228096840736,290.0,290.0,289.28,289.42,25009.2281
2015-09-18 15:20:00,289.61,289.86,289.12,289.81,24375.20356095972,289.61,289.86,289.12,289.81,24375.2036
2015-09-18 15:25:00,289.78,290.18,289.3,289.76,41327.76028661383,289.78,290.18,289.3,289.76,41327.7603
2015-09-18 15:30:00,289.5,289.74,288.53,288.96,53212.46335902725,289.5,289.74,288.53,288.96,53212.4634
2015-09-18 15:35:00,288.99,289.38,288.72,289.38,32945.39137987189,288.99,289.38,288.72,289.38,32945.3914
2015-09-18 15:40:00,289.22,289.29,288.55,288.58,52913.90728476821,289.22,289.29,288.55,288.58,52913.9073
2015-09-18 15:45:00,288.58,289.5,288.3,288.96,33562.04538052329,288.58,289.5,288.3,288.96,33562.0454
2015-09-18 15:50:00,288.96,290.06,288.87,289.72,41173.59678645099,288.96,290.06,288.87,289.72,41173.5968
2015-09-18 15:55:00,289.83,290.87,289.09,289.84,140387.58006731083,289.83,290.87,289.09,289.84,140387.5801
2015-09-21 09:30:00,290.41,290.54,287.58,287.73,56460.75344696559,290.41,290.54,287.58,287.73,56460.7534
2015-09-21 09:35:00,287.83,289.03,287.71,288.48,37345.56508522419,287.83,289.03,287.71,288.48,37345.5651
2015-09-21 09:40:00,288.29,289.23,287.84,288.74,25182.9334491369,288.29,289.23,287.84,288.74,25182.9334
2015-09-21 09:45:00,288.38,288.74,287.96,288.3,63672.7825426121,288.38,288.74,287.96,288.3,63672.7825
2015-09-21 09:50:00,288.22,288.94,287.95,287.95,94960.37346650744,288.22,288.94,287.95,287.95,94960.3735
2015-09-21 09:55:00,287.86,288.11,286.88,288.01,56888.5028769949,287.86,288.11,286.88,288.01,56888.5029
2015-09-21 10:00:00,288.01,288.86,287.73,288.67,44162.41450439692,288.01,288.86,287.73,288.67,44162.4145
2015-09-21 10:05:00,288.79,288.94,287.75,287.97,76712.62620779502,288.79,288.94,287.75,287.97,76712.6262
2015-09-21 10:10:00,288.06,288.28,286.59,286.59,26984.04082075779,288.06,288.28,286.59,286.59,26984.0408
2015-09-21 10:15:00,286.78,287.29,286.66,286.98,22653.34925632396,286.78,287.29,286.66,286.98,22653.3493
2015-09-21 10:20:00,286.95,287.23,286.79,287.23,29538.595157963307,286.95,287.23,286.79,287.23,29538.5952
2015-09-21 10:25:00,287.07,287.22,285.67,285.67,38549.560308327,287.07,287.22,285.67,285.67,38549.5603
2015-09-21 10:30:00,285.73,286.2,285.63,285.75,38676.58234719357,285.73,286.2,285.63,285.75,38676.5823
2015-09-21 10:35:00,285.78,286.59,285.33,285.34,40540.65790902182,285.78,286.59,285.33,285.34,40540.6579
2015-09-21 10:40:00,285.58,286.29,285.38,285.85,29889.2628379112,285.58,286.29,285.38,285.85,29889.2628
2015-09-21 10:45:00,285.96,285.99,285.12,285.3,22491.58614699816,285.96,285.99,285.12,285.3,22491.5861
2015-09-21 10:50:00,285.3,285.54,284.62,284.66,29929.43220062968,285.3,285.54,284.62,284.66,29929.4322
2015-09-21 10:55:00,284.65,285.17,283.76,283.76,29415.915752904137,284.65,285.17,283.76,283.76,29415.9158
2015-09-21 11:00:00,284.15,284.28,283.34,283.69,41171.425469547285,284.15,284.28,283.34,283.69,41171.4255
2015-09-21 11:05:00,283.86,284.57,283.51,283.51,29616.76256649658,283.86,284.57,283.51,283.51,29616.7626
2015-09-21 11:10:00,283.51,284.07,283.13,283.51,65046.14048420367,283.51,284.07,283.13,283.51,65046.1405
2015-09-21 11:15:00,283.47,283.47,281.92,282.45,50014.11355987407,283.47,283.47,281.92,282.45,50014.1136
2015-09-21 11:20:00,282.46,282.81,281.95,282.13,52950.81967213115,282.46,282.81,281.95,282.13,52950.8197
2015-09-21 11:25:00,282.28,282.89,280.99,281.06,61414.61296276192,282.28,282.89,280.99,281.06,61414.613
2015-09-21 11:30:00,281.29,281.41,280.05,280.44,74452.28531104115,281.29,281.41,280.05,280.44,74452.2853
2015-09-21 11:35:00,280.3,280.39,279.15,279.49,50775.16013462165,280.3,280.39,279.15,279.49,50775.1601
2015-09-21 11:40:00,279.37,280.26,279.16,279.55,64056.01997611552,279.37,280.26,279.16,279.55,64056.02
2015-09-21 11:45:00,279.54,279.77,278.3,278.51,43942.02583867116,279.54,279.77,278.3,278.51,43942.0258
2015-09-21 11:50:00,278.59,279.03,278.17,278.54,34044.07773314515,278.59,279.03,278.17,278.54,34044.0777
2015-09-21 11:55:00,278.61,278.83,277.77,278.39,28091.41244164585,278.61,278.83,277.77,278.39,28091.4124
2015-09-21 12:00:00,278.5,278.5,276.81,277.14,59312.77819997829,278.5,278.5,276.81,277.14,59312.7782
2015-09-21 12:05:00,277.1,277.1,275.3,276.17,69437.62892194116,277.1,277.1,275.3,276.17,69437.6289
2015-09-21 12:10:00,276.23,277.8,276.04,277.77,45349.03919227012,276.23,277.8,276.04,277.77,45349.0392
2015-09-21 12:15:00,277.72,277.95,276.17,276.17,29660.188904570623,277.72,277.95,276.17,276.17,29660.1889
2015-09-21 12:20:00,276.39,276.97,276.07,276.61,18839.43111497123,276.39,276.97,276.07,276.61,18839.4311
2015-09-21 12:25:00,276.39,276.63,275.57,275.96,23332.97144718272,276.39,276.63,275.57,275.96,23332.9714
2015-09-21 12:30:00,275.9,276.06,274.81,275.08,37860.16719140159,275.9,276.06,274.81,275.08,37860.1672
2015-09-21 12:35:00,274.95,275.64,273.4,275.42,59743.78460536316,274.95,275.64,273.4,275.42,59743.7846
2015-09-21 12:40:00,275.78,276.43,275.55,276.04,23988.70915210075,275.78,276.43,275.55,276.04,23988.7092
2015-09-21 12:45:00,276.05,276.23,274.66,275.0,20326.783194007166,276.05,276.23,274.66,275.0,20326.7832
2015-09-21 12:50:00,274.81,274.96,273.12,273.73,38258.60384323092,274.81,274.96,273.12,273.73,38258.6038
2015-09-21 12:55:00,273.73,274.41,273.24,274.06,39143.41548148952,273.73,274.41,273.24,274.06,39143.4155
2015-09-21 13:00:00,273.95,274.65,273.59,274.36,27784.17109977201,273.95,274.65,273.59,274.36,27784.1711
2015-09-21 13:05:00,274.47,274.99,274.28,274.52,80297.47041580718,274.47,274.99,274.28,274.52,80297.4704
2015-09-21 13:10:00,274.6,275.35,273.65,274.56,62672.89110845728,274.6,275.35,273.65,274.56,62672.8911
2015-09-21 13:15:00,274.81,275.41,274.03,274.03,87517.09912061665,274.81,275.41,274.03,274.03,87517.0991
2015-09-21 13:20:00,274.05,274.63,273.73,274.55,48019.75898382369,274.05,274.63,273.73,274.55,48019.759
2015-09-21 13:25:00,274.65,276.32,274.48,275.65,80189.99022907394,274.65,276.32,274.48,275.65,80189.9902
2015-09-21 13:30:00,275.66,275.8,273.58,274.03,48084.89849093476,275.66,275.8,273.58,274.03,48084.8985
2015-09-21 13:35:00,273.9,274.96,273.68,274.5,73502.33416567148,273.9,274.96,273.68,274.5,73502.3342
2015-09-21 13:40:00,274.58,274.67,273.62,273.82,38254.26120942352,274.58,274.67,273.62,273.82,38254.2612
2015-09-21 13:45:00,273.74,274.01,273.0,273.13,43012.702203886656,273.74,274.01,273.0,273.13,43012.7022
2015-09-21 13:50:00,272.85,273.93,272.85,273.92,44813.80957550755,272.85,273.93,272.85,273.92,44813.8096
2015-09-21 13:55:00,274.09,274.09,272.84,273.11,32715.23178807948,274.09,274.09,272.84,273.11,32715.2318
2015-09-21 14:00:00,273.06,273.7,272.93,273.02,38388.88285745305,273.06,273.7,272.93,273.02,38388.8829
2015-09-21 14:05:00,272.99,273.32,272.43,272.63,37458.4735642167,272.99,273.32,272.43,272.63,37458.4736
2015-09-21 14:10:00,272.61,272.65,271.37,271.96,41623.05938551732,272.61,272.65,271.37,271.96,41623.0594
2015-09-21 14:15:00,271.77,272.43,271.77,272.02,27467.158831831508,271.77,272.43,271.77,272.02,27467.1588
2015-09-21 14:20:00,272.07,272.65,272.06,272.38,21765.280642709804,272.07,272.65,272.06,272.38,21765.2806
2015-09-21 14:25:00,272.59,273.0,272.02,272.24,84236.23927912279,272.59,273.0,272.02,272.24,84236.2393
2015-09-21 14:30:00,272.22,272.62,271.63,272.07,28237.97633264575,272.22,272.62,271.63,272.07,28237.9763
2015-09-21 14:35:00,272.19,272.87,272.01,272.57,21445.011399413743,272.19,272.87,272.01,272.57,21445.0114
2015-09-21 14:40:00,272.65,273.11,272.24,272.95,33413.3101726197,272.65,273.11,272.24,272.95,33413.3102
2015-09-21 14:45:00,273.11,274.33,273.04,274.32,29119.5309955488,273.11,274.33,273.04,274.32,29119.531
2015-09-21 14:50:00,274.27,274.75,274.15,274.3,69927.26088372598,274.27,274.75,274.15,274.3,69927.2609
2015-09-21 14:55:00,274.29,274.51,273.6,273.78,35660.623167951366,274.29,274.51,273.6,273.78,35660.6232
2015-09-21 15:00:00,273.76,274.52,273.67,273.71,34050.59168385626,273.76,274.52,273.67,273.71,34050.5917
2015-09-21 15:05:00,273.79,274.05,273.33,273.92,38051.24307892737,273.79,274.05,273.33,273.92,38051.2431
2015-09-21 15:10:00,274.03,274.31,273.37,273.78,33205.94940831615,274.03,274.31,273.37,273.78,33205.9494
2015-09-21 15:15:00,273.77,273.77,272.65,272.65,46004.77689718815,273.77,273.77,272.65,272.65,46004.7769
2015-09-21 15:20:00,272.68,273.06,271.95,271.96,44593.42090978179,272.68,273.06,271.95,271.96,44593.4209
2015-09-21 15:25:00,272.07,272.91,271.63,272.8,54111.38855715992,272.07,272.91,271.63,272.8,54111.3886
2015-09-21 15:30:00,272.77,272.97,271.87,272.09,57700.57539897948,272.77,272.97,271.87,272.09,57700.5754
2015-09-21 15:35:00,271.98,272.55,271.8,272.38,39452.82814026708,271.98,272.55,271.8,272.38,39452.8281
2015-09-21 15:40:00,272.36,272.46,271.95,272.35,38055.58571273478,272.36,272.46,271.95,272.35,38055.5857
2015-09-21 15:45:00,272.33,273.37,272.33,272.78,50061.88253175551,272.33,273.37,272.33,272.78,50061.8825
2015-09-21 15:50:00,272.86,273.15,272.37,273.0,87480.18673325372,272.86,273.15,272.37,273.0,87480.1867
2015-09-21 15:55:00,273.01,273.92,273.01,273.71,139893.6054717186,273.01,273.92,273.01,273.71,139893.6055
2015-09-22 09:30:00,269.44,270.39,268.29,268.29,122298.33894256868,269.44,270.39,268.29,268.29,122298.3389
2015-09-22 09:35:00,268.29,272.48,267.81,271.9,138115.29692758658,268.29,272.48,267.81,271.9,138115.2969
2015-09-22 09:40:00,271.95,273.09,271.35,272.2,129815.43806318531,271.95,273.09,271.35,272.2,129815.4381
2015-09-22 09:45:00,272.21,272.83,270.8,271.15,80559.11410270329,272.21,272.83,270.8,271.15,80559.1141
2015-09-22 09:50:00,270.81,270.93,268.68,269.49,70553.68581044403,270.81,270.93,268.68,269.49,70553.6858
2015-09-22 09:55:00,269.49,269.88,269.15,269.47,37491.04331777223,269.49,269.88,269.15,269.47,37491.0433
2015-09-22 10:00:00,269.3,271.18,269.3,270.08,87179.45934209098,269.3,271.18,269.3,270.08,87179.4593
2015-09-22 10:05:00,270.14,270.44,269.56,269.67,54307.89273694496,270.14,270.44,269.56,269.67,54307.8927
2015-09-22 10:10:00,269.82,270.13,269.26,269.48,71903.1592660949,269.82,270.13,269.26,269.48,71903.1593
2015-09-22 10:15:00,269.47,269.56,268.7,268.99,78268.37476929759,269.47,269.56,268.7,268.99,78268.3748
2015-09-22 10:20:00,268.92,269.83,268.79,269.44,76289.21941157313,268.92,269.83,268.79,269.44,76289.2194
2015-09-22 10:25:00,269.44,270.63,269.17,270.34,53229.83389425687,269.44,270.63,269.17,270.34,53229.8339
2015-09-22 10:30:00,270.33,270.36,269.65,269.65,38987.080664422974,270.33,270.36,269.65,269.65,38987.0807
2015-09-22 10:35:00,269.65,269.68,268.96,269.36,43010.53088698295,269.65,269.68,268.96,269.36,43010.5309
2015-09-22 10:40:00,269.36,269.36,268.6,268.81,51203.995223102815,269.36,269.36,268.6,268.81,51203.9952
2015-09-22 10:45:00,268.77,269.14,268.51,268.73,35663.88014330692,268.77,269.14,268.51,268.73,35663.8801
2015-09-22 10:50:00,268.73,270.02,268.58,270.02,54064.70524373032,268.73,270.02,268.58,270.02,54064.7052
2015-09-22 10:55:00,269.95,270.03,269.1,269.27,51608.945825643255,269.95,270.03,269.1,269.27,51608.9458
2015-09-22 11:00:00,269.27,270.8,269.23,270.32,45911.41027032895,269.27,270.8,269.23,270.32,45911.4103
2015-09-22 11:05:00,270.43,270.58,269.54,269.54,34836.60840299642,270.43,270.58,269.54,269.54,34836.6084
2015-09-22 11:10:00,269.69,269.74,269.26,269.55,30939.09456085116,269.69,269.74,269.26,269.55,30939.0946
2015-09-22 11:15:00,269.51,269.7,268.04,268.55,69396.37390077082,269.51,269.7,268.04,268.55,69396.3739
2015-09-22 11:20:00,268.5,268.5,266.3,267.75,47265.226359787215,268.5,268.5,266.3,267.75,47265.2264
2015-09-22 11:25:00,267.81,268.04,267.17,267.29,30647.052437303224,267.81,268.04,267.17,267.29,30647.0524
2015-09-22 11:30:00,267.18,267.66,266.2,267.66,63488.22060579742,267.18,267.66,266.2,267.66,63488.2206
2015-09-22 11:35:00,267.53,268.11,267.53,267.7,36965.58462707632,267.53,268.11,267.53,267.7,36965.5846
2015-09-22 11:40:00,267.66,267.98,267.08,267.14,32808.598414938664,267.66,267.98,267.08,267.14,32808.5984
2015-09-22 11:45:00,267.23,267.23,266.26,266.82,56956.89935946152,267.23,267.23,266.26,266.82,56956.8994
2015-09-22 11:50:00,266.77,267.17,266.57,266.79,57074.15047226143,266.77,267.17,266.57,266.79,57074.1505
2015-09-22 11:55:00,266.78,267.3,266.75,267.13,50082.51004234069,266.78,267.3,266.75,267.13,50082.51
2015-09-22 12:00:00,267.17,267.43,266.85,266.9,45850.6133970253,267.17,267.43,266.85,266.9,45850.6134
2015-09-22 12:05:00,266.9,268.28,266.71,268.16,49693.844316578005,266.9,268.28,266.71,268.16,49693.8443
2015-09-22 12:10:00,268.27,269.22,268.04,269.22,45586.79839322549,268.27,269.22,268.04,269.22,45586.7984
2015-09-22 12:15:00,269.22,269.7,268.85,269.58,40752.36130713278,269.22,269.7,268.85,269.58,40752.3613
2015-09-22 12:20:00,269.78,270.55,269.62,270.41,53251.54706329389,269.78,270.55,269.62,270.41,53251.5471
2015-09-22 12:25:00,270.41,270.43,269.68,270.43,36662.68591900989,270.41,270.43,269.68,270.43,36662.6859
2015-09-22 12:30:00,270.43,270.74,270.18,270.63,45744.2188687439,270.43,270.74,270.18,270.63,45744.2189
2015-09-22 12:35:00,270.37,270.8,269.96,270.8,27628.92194115732,270.37,270.8,269.96,270.8,27628.9219
2015-09-22 12:40:00,270.8,271.83,270.74,271.83,26350.01628487678,270.8,271.83,270.74,271.83,26350.0163
2015-09-22 12:45:00,271.81,272.1,271.47,271.47,42102.92042123548,271.81,272.1,271.47,271.47,42102.9204
2015-09-22 12:50:00,271.32,271.38,268.71,269.25,47017.69623276517,271.32,271.38,268.71,269.25,47017.6962
2015-09-22 12:55:00,269.29,269.6,269.05,269.19,27032.895451091088,269.29,269.6,269.05,269.19,27032.8955
2015-09-22 13:00:00,269.05,270.14,269.05,269.92,26598.632070350668,269.05,270.14,269.05,269.92,26598.6321
2015-09-22 13:05:00,270.06,270.21,269.73,269.73,21776.137227228315,270.06,270.21,269.73,269.73,21776.1372
2015-09-22 13:10:00,269.75,270.67,269.74,270.53,25533.60112908479,269.75,270.67,269.74,270.53,25533.6011
2015-09-22 13:15:00,270.47,271.22,270.37,271.22,20516.7734230811,270.47,271.22,270.37,271.22,20516.7734
2015-09-22 13:20:00,271.17,271.22,270.38,270.54,19928.34654217783,271.17,271.22,270.38,270.54,19928.3465
2015-09-22 13:25:00,270.43,270.43,269.17,269.17,23608.72869395288,270.43,270.43,269.17,269.17,23608.7287
2015-09-22 13:30:00,269.17,270.12,268.96,269.98,22754.315492346108,269.17,270.12,268.96,269.98,22754.3155
2015-09-22 13:35:00,269.98,270.08,269.59,269.81,27483.44370860928,269.98,270.08,269.59,269.81,27483.4437
2015-09-22 13:40:00,269.81,270.09,269.56,269.87,38675.496688741725,269.81,270.09,269.56,269.87,38675.4967
2015-09-22 13:45:00,269.99,271.05,269.99,270.79,22384.1059602649,269.99,271.05,269.99,270.79,22384.106
2015-09-22 13:50:00,270.79,271.22,270.32,270.93,28482.24948431224,270.79,271.22,270.32,270.93,28482.2495
2015-09-22 13:55:00,271.09,272.09,271.05,272.09,28929.540766474867,271.09,272.09,271.05,272.09,28929.5408
2015-09-22 14:00:00,271.99,272.62,271.01,272.61,44742.15611768538,271.99,272.62,271.01,272.61,44742.1561
2015-09-22 14:05:00,272.61,273.04,272.49,272.71,32098.57778742808,272.61,273.04,272.49,272.71,32098.5778
2015-09-22 14:10:00,272.64,273.66,272.42,273.66,54261.20942351536,272.64,273.66,272.42,273.66,54261.2094
2015-09-22 14:15:00,273.66,273.85,272.71,273.0,40607.968733036585,273.66,273.85,272.71,273.0,40607.9687
2015-09-22 14:20:00,273.0,273.07,271.46,271.54,40546.08620128108,273.0,273.07,271.46,271.54,40546.0862
2015-09-22 14:25:00,271.39,273.47,271.39,273.47,33185.32189773097,271.39,273.47,271.39,273.47,33185.3219
2015-09-22 14:30:00,273.4,274.14,272.77,273.91,32936.70611225709,273.4,274.14,272.77,273.91,32936.7061
2015-09-22 14:35:00,273.89,274.65,273.52,274.58,36067.74508739551,273.89,274.65,273.52,274.58,36067.7451
2015-09-22 14:40:00,274.71,274.83,274.38,274.75,46222.99424601021,274.71,274.83,274.38,274.75,46222.9942
2015-09-22 14:45:00,274.81,275.44,274.41,274.56,55212.24622733688,274.81,275.44,274.41,274.56,55212.2462
2015-09-22 14:50:00,274.68,275.86,274.42,275.57,41023.77592009554,274.68,275.86,274.42,275.57,41023.7759
2015-09-22 14:55:00,275.67,276.33,275.16,276.33,47982.84659646075,275.67,276.33,275.16,276.33,47982.8466
2015-09-22 15:00:00,276.14,276.33,275.1,275.11,49849.09347519271,276.14,276.33,275.1,275.11,49849.0935
2015-09-22 15:05:00,275.08,275.43,274.59,274.64,29512.53935511888,275.08,275.43,274.59,274.64,29512.5394
2015-09-22 15:10:00,274.83,274.92,274.2,274.41,21136.684399088048,274.83,274.92,274.2,274.41,21136.6844
2015-09-22 15:15:00,274.36,274.94,274.29,274.7,24617.305395722506,274.36,274.94,274.29,274.7,24617.3054
2015-09-22 15:20:00,274.81,275.34,274.72,274.86,23171.20833785691,274.81,275.34,274.72,274.86,23171.2083
2015-09-22 15:25:00,274.96,275.6,274.88,275.37,48516.99055477147,274.96,275.6,274.88,275.37,48516.9906
2015-09-22 15:30:00,275.37,276.1,275.14,276.1,32417.761372272285,275.37,276.1,275.14,276.1,32417.7614
2015-09-22 15:35:00,276.05,276.33,275.8,276.14,63027.90142221258,276.05,276.33,275.8,276.14,63027.9014
2015-09-22 15:40:00,276.15,276.33,275.62,275.8,56883.074584735645,276.15,276.33,275.62,275.8,56883.0746
2015-09-22 15:45:00,275.87,275.89,275.01,275.11,61145.369666702856,275.87,275.89,275.01,275.11,61145.3697
2015-09-22 15:50:00,275.07,275.07,274.44,274.89,69140.15850613397,275.07,275.07,274.44,274.89,69140.1585
2015-09-22 15:55:00,274.9,276.14,274.79,275.57,114849.63630441864,274.9,276.14,274.79,275.57,114849.6363
2015-09-23 09:30:00,275.66,277.24,274.59,276.67,64196.0699164043,275.66,277.24,274.59,276.67,64196.0699
2015-09-23 09:35:00,276.67,277.23,276.15,276.56,54731.299533166864,276.67,277.23,276.15,276.56,54731.2995
2015-09-23 09:40:00,276.56,276.82,275.22,276.5,45836.499837151234,276.56,276.82,275.22,276.5,45836.4998
2015-09-23 09:45:00,276.36,276.46,273.73,274.03,56774.50873955054,276.36,276.46,273.73,274.03,56774.5087
2015-09-23 09:50:00,274.03,274.59,272.92,273.93,37102.37759200956,274.03,274.59,272.92,273.93,37102.3776
2015-09-23 09:55:00,274.3,274.61,273.56,274.59,53068.07078493106,274.3,274.61,273.56,274.59,53068.0708
2015-09-23 10:00:00,274.25,275.54,274.01,275.46,18370.426663771577,274.25,275.54,274.01,275.46,18370.4267
2015-09-23 10:05:00,275.32,276.24,275.13,275.94,14488.112039952231,275.32,276.24,275.13,275.94,14488.112
2015-09-23 10:10:00,275.65,276.04,275.04,275.13,14935.403322114864,275.65,276.04,275.04,275.13,14935.4033
2015-09-23 10:15:00,275.21,276.33,274.99,276.27,11586.14699815438,275.21,276.33,274.99,276.27,11586.147
2015-09-23 10:20:00,276.27,276.79,276.03,276.39,29217.240256215395,276.27,276.79,276.03,276.39,29217.2403
2015-09-23 10:25:00,276.39,278.98,276.39,278.18,30085.767017696235,276.39,278.98,276.39,278.18,30085.767
2015-09-23 10:30:00,278.17,278.79,277.97,278.11,11279.991314732386,278.17,278.79,277.97,278.11,11279.9913
2015-09-23 10:35:00,278.4,279.54,278.3,279.15,39110.84572793399,278.4,279.54,278.3,279.15,39110.8457
2015-09-23 10:40:00,279.0,279.24,278.4,278.83,43469.76441211595,279.0,279.24,278.4,278.83,43469.7644
2015-09-23 10:45:00,278.85,279.47,278.73,279.14,27063.29388774292,278.85,279.47,278.73,279.14,27063.2939
2015-09-23 10:50:00,278.96,279.82,278.63,278.75,20635.110194332865,278.96,279.82,278.63,278.75,20635.1102
2015-09-23 10:55:00,278.75,279.24,278.27,279.23,16117.685376180654,278.75,279.24,278.27,279.23,16117.6854
2015-09-23 11:00:00,279.04,279.38,278.63,279.11,7673.433937683205,279.04,279.38,278.63,279.11,7673.4339
2015-09-23 11:05:00,279.37,279.78,279.0,279.78,11035.7181630659,279.37,279.78,279.0,279.78,11035.7182
2015-09-23 11:10:00,279.75,279.75,278.9,278.95,11996.525892954078,279.75,279.75,278.9,278.95,11996.5259
2015-09-23 11:15:00,278.72,278.93,278.22,278.29,11607.860167191402,278.72,278.93,278.22,278.29,11607.8602
2015-09-23 11:20:00,278.29,278.32,276.61,277.67,29585.2784713929,278.29,278.32,276.61,277.67,29585.2785
2015-09-23 11:25:00,277.58,277.89,277.27,277.55,20540.657909021826,277.58,277.89,277.27,277.55,20540.6579
2015-09-23 11:30:00,277.55,277.69,277.09,277.2,9662.360221474324,277.55,277.69,277.09,277.2,9662.3602
2015-09-23 11:35:00,277.19,277.21,276.97,277.21,3810.661165997177,277.19,277.21,276.97,277.21,3810.6612
2015-09-23 11:40:00,277.25,277.26,275.99,276.0,7322.766257735317,277.25,277.26,275.99,276.0,7322.7663
2015-09-23 11:45:00,276.0,276.18,275.7,275.97,14965.801758766693,276.0,276.18,275.7,275.97,14965.8018
2015-09-23 11:50:00,276.1,276.37,275.43,275.63,26541.092172402565,276.1,276.37,275.43,275.63,26541.0922
2015-09-23 11:55:00,276.0,276.26,275.68,276.13,27507.328194549995,276.0,276.26,275.68,276.13,27507.3282
2015-09-23 12:00:00,276.13,276.13,275.42,275.42,10882.640321354902,276.13,276.13,275.42,275.42,10882.6403
2015-09-23 12:05:00,275.44,275.5,274.72,274.74,11210.509173813918,275.44,275.5,274.72,274.74,11210.5092
2015-09-23 12:10:00,274.85,275.48,274.76,275.22,12683.74769297579,274.85,275.48,274.76,275.22,12683.7477
2015-09-23 12:15:00,275.1,275.34,274.82,274.93,5170.99120616654,275.1,275.34,274.82,274.93,5170.9912
2015-09-23 12:20:00,275.0,275.0,274.19,274.97,7126.262077950277,275.0,275.0,274.19,274.97,7126.2621
2015-09-23 12:25:00,274.79,275.76,274.79,275.19,20186.73325371838,274.79,275.76,274.79,275.19,20186.7333
2015-09-23 12:30:00,275.19,275.19,274.77,275.11,12861.79567907936,275.19,275.19,274.77,275.11,12861.7957
2015-09-23 12:35:00,275.18,275.4,274.74,274.77,13798.718923026816,275.18,275.4,274.74,274.77,13798.7189
2015-09-23 12:40:00,275.01,275.1,274.73,275.1,4438.171751167083,275.01,275.1,274.73,275.1,4438.1718
2015-09-23 12:45:00,274.87,275.18,274.63,275.1,6643.144066876561,274.87,275.18,274.63,275.1,6643.1441
2015-09-23 12:50:00,275.15,275.74,274.96,275.57,24312.23537075236,275.15,275.74,274.96,275.57,24312.2354
2015-09-23 12:55:00,275.8,275.88,275.45,275.76,3559.8740636195853,275.8,275.88,275.45,275.76,3559.8741
2015-09-23 13:00:00,275.99,276.32,275.99,276.19,4098.360655737705,275.99,276.32,275.99,276.19,4098.3607
2015-09-23 13:05:00,275.83,276.86,275.83,276.86,8879.600477689719,275.83,276.86,275.83,276.86,8879.6005
2015-09-23 13:10:00,276.61,276.74,275.87,275.9,8014.330691564434,276.61,276.74,275.87,275.9,8014.3307
2015-09-23 13:15:00,276.18,276.22,275.44,275.45,18636.41298447509,276.18,276.22,275.44,275.45,18636.413
2015-09-23 13:20:00,275.45,275.75,275.22,275.22,5861.469981543806,275.45,275.75,275.22,275.22,5861.47
2015-09-23 13:25:00,275.22,275.22,274.51,274.57,11743.567473672783,275.22,275.22,274.51,274.57,11743.5675
2015-09-23 13:30:00,274.58,275.27,274.58,275.07,5861.469981543806,274.58,275.27,274.58,275.07,5861.47
2015-09-23 13:35:00,275.07,275.34,274.98,275.14,4395.831071544892,275.07,275.34,274.98,275.14,4395.8311
2015-09-23 13:40:00,275.31,276.54,275.31,276.54,8522.418847030724,275.31,276.54,275.31,276.54,8522.4188
2015-09-23 13:45:00,276.55,276.97,276.38,276.74,17265.22635978721,276.55,276.97,276.38,276.74,17265.2264
2015-09-23 13:50:00,276.74,277.0,276.3,276.76,15570.513516447729,276.74,277.0,276.3,276.76,15570.5135
2015-09-23 13:55:00,276.76,277.44,276.75,277.2,14419.715557485615,276.76,277.44,276.75,277.2,14419.7156
2015-09-23 14:00:00,277.07,277.57,276.9,277.42,11492.780371295192,277.07,277.57,276.9,277.42,11492.7804
2015-09-23 14:05:00,277.34,278.15,277.34,277.8,15481.48952339594,277.34,278.15,277.34,277.8,15481.4895
2015-09-23 14:10:00,277.54,277.79,277.35,277.41,5510.802301595918,277.54,277.79,277.35,277.41,5510.8023
2015-09-23 14:15:00,277.42,277.46,276.94,277.16,4885.463033329715,277.42,277.46,276.94,277.16,4885.463
2015-09-23 14:20:00,277.03,277.19,276.48,276.52,11324.50331125828,277.03,277.19,276.48,276.52,11324.5033
2015-09-23 14:25:00,276.45,276.66,275.83,275.98,11186.624687873196,276.45,276.66,275.83,275.98,11186.6247
2015-09-23 14:30:00,275.97,276.87,275.97,276.63,5034.198241233308,275.97,276.87,275.97,276.63,5034.1982
2015-09-23 14:35:00,276.61,276.7,275.25,275.7,22440.56019976116,276.61,276.7,275.25,275.7,22440.5602
2015-09-23 14:40:00,275.44,275.7,275.27,275.7,6648.572359135816,275.44,275.7,275.27,275.7,6648.5724
2015-09-23 14:45:00,275.57,275.58,275.11,275.22,5246.987297796113,275.57,275.58,275.11,275.22,5246.9873
2015-09-23 14:50:00,275.22,275.37,274.34,274.59,11414.612962761916,275.22,275.37,274.34,274.59,11414.613
2015-09-23 14:55:00,274.35,274.74,274.06,274.3,9253.06698512648,274.35,274.74,274.06,274.3,9253.067
2015-09-23 15:00:00,274.13,275.35,274.13,274.94,12145.261100857671,274.13,275.35,274.13,274.94,12145.2611
2015-09-23 15:05:00,274.94,275.2,274.72,274.8,10445.11996525893,274.94,275.2,274.72,274.8,10445.12
2015-09-23 15:10:00,275.03,275.08,274.11,274.16,7382.477472587125,275.03,275.08,274.11,274.16,7382.4775
2015-09-23 15:15:00,274.1,274.82,273.87,274.6,24303.55010313756,274.1,274.82,273.87,274.6,24303.5501
2015-09-23 15:20:00,274.6,275.09,274.49,274.75,30632.93887742916,274.6,275.09,274.49,274.75,30632.9389
2015-09-23 15:25:00,274.64,274.76,274.25,274.59,11855.39029421344,274.64,274.76,274.25,274.59,11855.3903
2015-09-23 15:30:00,274.64,274.99,274.28,274.82,23619.5852784714,274.64,274.99,274.28,274.82,23619.5853
2015-09-23 15:35:00,274.85,274.96,274.58,274.96,18704.8094669417,274.85,274.96,274.58,274.96,18704.8095
2015-09-23 15:40:00,274.92,275.54,274.9,275.01,8346.542177830856,274.92,275.54,274.9,275.01,8346.5422
2015-09-23 15:45:00,274.99,275.57,274.78,275.57,27366.19259580936,274.99,275.57,274.78,275.57,27366.1926
2015-09-23 15:50:00,275.51,275.51,274.78,274.88,13801.975898382369,275.51,275.51,274.78,274.88,13801.9759
2015-09-23 15:55:00,274.87,275.36,274.78,274.8,45301.270220388666,274.87,275.36,274.78,274.8,45301.2702
2015-09-24 09:30:00,272.26,274.63,272.15,273.16,43760.72087721203,272.26,274.63,272.15,273.16,43760.7209
2015-09-24 09:35:00,273.54,274.2,272.65,273.47,22416.67571382044,273.54,274.2,272.65,273.47,22416.6757
2015-09-24 09:40:00,273.94,273.94,271.0,272.64,46574.747584409946,273.94,273.94,271.0,272.64,46574.7476
2015-09-24 09:45:00,272.64,272.77,271.51,272.0,28875.257843882315,272.64,272.77,271.51,272.0,28875.2578
2015-09-24 09:50:00,271.72,272.07,271.17,271.36,33221.14862664206,271.72,272.07,271.17,271.36,33221.1486
2015-09-24 09:55:00,271.64,271.98,271.18,271.29,20041.255021170346,271.64,271.98,271.18,271.29,20041.255
2015-09-24 10:00:00,271.55,271.91,270.33,270.82,46802.73585929866,271.55,271.91,270.33,270.82,46802.7359
2015-09-24 10:05:00,270.67,271.03,269.97,270.49,115263.27217457388,270.67,271.03,269.97,270.49,115263.2722
2015-09-24 10:10:00,270.56,271.18,270.56,271.0,35169.90554771469,270.56,271.18,270.56,271.0,35169.9055
2015-09-24 10:15:00,271.0,271.13,269.7,270.45,18632.07035066768,271.0,271.13,269.7,270.45,18632.0704
2015-09-24 10:20:00,270.35,270.36,268.04,268.73,70987.94919118445,270.35,270.36,268.04,268.73,70987.9492
2015-09-24 10:25:00,268.89,268.89,268.04,268.1,44277.49430029313,268.89,268.89,268.04,268.1,44277.4943
2015-09-24 10:30:00,268.13,268.81,267.6,268.1,32650.09228096841,268.13,268.81,267.6,268.1,32650.0923
2015-09-24 10:35:00,268.1,268.53,267.31,268.22,31306.04711757681,268.1,268.53,267.31,268.22,31306.0471
2015-09-24 10:40:00,268.23,268.91,267.62,267.64,41478.66681142113,268.23,268.91,267.62,267.64,41478.6668
2015-09-24 10:45:00,267.64,268.2,267.58,267.96,16082.94430572142,267.64,268.2,267.58,267.96,16082.9443
2015-09-24 10:50:00,268.24,269.04,268.1,268.14,29803.49582021496,268.24,269.04,268.1,268.14,29803.4958
2015-09-24 10:55:00,268.3,268.89,268.16,268.89,24673.75963521876,268.3,268.89,268.16,268.89,24673.7596
2015-09-24 11:00:00,268.74,268.89,267.4,267.4,34137.444360004345,268.74,268.89,267.4,267.4,34137.4444
2015-09-24 11:05:00,267.73,268.17,267.12,268.05,22182.173488220607,267.73,268.17,267.12,268.05,22182.1735
2015-09-24 11:10:00,268.06,268.24,267.02,267.05,24827.92313538161,268.06,268.24,267.02,267.05,24827.9231
2015-09-24 11:15:00,267.1,267.2,266.44,266.49,29851.26479209641,267.1,267.2,266.44,266.49,29851.2648
2015-09-24 11:20:00,266.66,267.1,266.4,267.09,20117.25111279992,266.66,267.1,266.4,267.09,20117.2511
2015-09-24 11:25:00,266.89,267.07,265.97,266.08,23663.011616545435,266.89,267.07,265.97,266.08,23663.0116
2015-09-24 11:30:00,266.09,266.8,265.42,265.82,39698.18695038541,266.09,266.8,265.42,265.82,39698.187
2015-09-24 11:35:00,265.67,265.94,264.96,265.06,38368.255346867874,265.67,265.94,264.96,265.06,38368.2553
2015-09-24 11:40:00,265.06,266.13,264.47,266.13,28832.917164260125,265.06,266.13,264.47,266.13,28832.9172
2015-09-24 11:45:00,266.22,266.96,265.77,266.21,39461.51340788188,266.22,266.96,265.77,266.21,39461.5134
2015-09-24 11:50:00,266.26,266.26,265.8,266.0,11981.326674628162,266.26,266.26,265.8,266.0,11981.3267
2015-09-24 11:55:00,266.06,267.5,266.06,267.4,22451.416784279667,266.06,267.5,266.06,267.4,22451.4168
2015-09-24 12:00:00,267.13,267.49,266.83,267.43,45952.665291499296,267.13,267.49,266.83,267.43,45952.6653
2015-09-24 12:05:00,267.28,268.51,267.26,268.42,17238.084898490935,267.28,268.51,267.26,268.42,17238.0849
2015-09-24 12:10:00,268.51,268.62,268.22,268.44,14851.807621322332,268.51,268.62,268.22,268.44,14851.8076
2015-09-24 12:15:00,268.43,268.72,268.34,268.68,7703.832374335035,268.43,268.72,268.34,268.68,7703.8324
2015-09-24 12:20:00,268.7,269.14,268.61,268.92,16176.31093258061,268.7,269.14,268.61,268.92,16176.3109
2015-09-24 12:25:00,268.92,269.22,268.59,269.03,19726.41407013354,268.92,269.22,268.59,269.03,19726.4141
2015-09-24 12:30:00,269.21,270.25,269.21,270.08,20023.884485940725,269.21,270.25,269.21,270.08,20023.8845
2015-09-24 12:35:00,270.09,270.09,269.27,269.27,8039.300835957008,270.09,270.09,269.27,269.27,8039.3008
2015-09-24 12:40:00,269.37,269.54,267.99,268.27,17993.703180979264,269.37,269.54,267.99,268.27,17993.7032
2015-09-24 12:45:00,268.4,268.66,267.85,268.22,16659.428943654326,268.4,268.66,267.85,268.22,16659.4289
2015-09-24 12:50:00,268.51,268.51,267.94,268.11,10318.097926392358,268.51,268.51,267.94,268.11,10318.0979
2015-09-24 12:55:00,268.33,268.55,267.73,267.73,8399.739441971557,268.33,268.55,267.73,267.73,8399.7394
2015-09-24 13:00:00,267.79,267.95,267.05,267.45,18734.12224514168,267.79,267.95,267.05,267.45,18734.1222
2015-09-24 13:05:00,267.45,267.98,267.17,267.86,27761.37227228314,267.45,267.98,267.17,267.86,27761.3723
2015-09-24 13:10:00,267.56,268.25,267.25,268.0,14193.898599500597,267.56,268.25,267.25,268.0,14193.8986
2015-09-24 13:15:00,268.19,268.21,267.46,267.46,13847.573553360113,268.19,268.21,267.46,267.46,13847.5736
2015-09-24 13:20:00,267.68,267.81,267.44,267.75,10503.745521658886,267.68,267.81,267.44,267.75,10503.7455
2015-09-24 13:25:00,267.8,267.83,266.86,267.42,18721.094343719466,267.8,267.83,266.86,267.42,18721.0943
2015-09-24 13:30:00,267.13,267.31,266.66,266.95,17087.17837368364,267.13,267.31,266.66,266.95,17087.1784
2015-09-24 13:35:00,266.95,267.1,266.75,266.97,15617.19682987732,266.95,267.1,266.75,266.97,15617.1968
2015-09-24 13:40:00,266.96,267.08,266.61,267.03,24071.21919444143,266.96,267.08,266.61,267.03,24071.2192
2015-09-24 13:45:00,267.03,267.63,266.51,267.63,17250.027141461298,267.03,267.63,266.51,267.63,17250.0271
2015-09-24 13:50:00,267.66,267.82,267.19,267.37,15897.296710454892,267.66,267.82,267.19,267.37,15897.2967
2015-09-24 13:55:00,267.4,267.6,266.72,266.98,23998.48007816741,267.4,267.6,266.72,266.98,23998.4801
2015-09-24 14:00:00,266.98,267.05,266.41,266.57,9350.776245793071,266.98,267.05,266.41,266.57,9350.7762
2015-09-24 14:05:00,266.57,267.04,266.5,266.93,22057.322766257737,266.57,267.04,266.5,266.93,22057.3228
2015-09-24 14:10:00,266.93,267.33,266.56,266.58,32477.47258712409,266.93,267.33,266.56,266.58,32477.4726
2015-09-24 14:15:00,266.8,267.46,266.63,266.97,32829.22592552383,266.8,267.46,266.63,266.97,32829.2259
2015-09-24 14:20:00,266.88,268.79,266.88,268.15,45188.36174139616,266.88,268.79,266.88,268.15,45188.3617
2015-09-24 14:25:00,268.2,268.85,268.12,268.22,30669.85126479209,268.2,268.85,268.12,268.22,30669.8513
2015-09-24 14:30:00,268.34,268.75,267.83,267.88,31664.314406687656,268.34,268.75,267.83,267.88,31664.3144
2015-09-24 14:35:00,267.98,268.67,267.84,268.66,15947.23699924004,267.98,268.67,267.84,268.66,15947.237
2015-09-24 14:40:00,268.62,269.03,268.16,268.65,21101.94332862881,268.62,269.03,268.16,268.65,21101.9433
2015-09-24 14:45:00,268.87,269.31,268.7,269.17,55007.05677993703,268.87,269.31,268.7,269.17,55007.0568
2015-09-24 14:50:00,269.21,270.01,269.08,269.91,29538.595157963307,269.21,270.01,269.08,269.91,29538.5952
2015-09-24 14:55:00,270.1,270.8,269.78,269.78,29212.897622407992,270.1,270.8,269.78,269.78,29212.8976
2015-09-24 15:00:00,269.79,270.34,269.06,269.06,20715.44891976984,269.79,270.34,269.06,269.06,20715.4489
2015-09-24 15:05:00,269.42,269.48,268.08,268.22,21255.021170339813,269.42,269.48,268.08,268.22,21255.0212
2015-09-24 15:10:00,268.23,269.06,268.12,268.9,17517.099120616655,268.23,269.06,268.12,268.9,17517.0991
2015-09-24 15:15:00,268.86,269.69,268.86,269.49,18612.52849853436,268.86,269.69,268.86,269.49,18612.5285
2015-09-24 15:20:00,269.64,270.74,269.64,269.9,33857.34447942677,269.64,270.74,269.64,269.9,33857.3445
2015-09-24 15:25:00,269.88,270.77,269.78,270.38,28835.088481163828,269.88,270.77,269.78,270.38,28835.0885
2015-09-24 15:30:00,270.25,270.76,269.9,270.26,31668.65704049506,270.25,270.76,269.9,270.26,31668.657
2015-09-24 15:35:00,270.27,270.37,268.97,269.49,24211.269134730213,270.27,270.37,268.97,269.49,24211.2691
2015-09-24 15:40:00,269.59,270.56,269.34,270.32,19671.04548908913,269.59,270.56,269.34,270.32,19671.0455
2015-09-24 15:45:00,270.53,270.55,269.96,270.43,32834.654217783085,270.53,270.55,269.96,270.43,32834.6542
2015-09-24 15:50:00,270.36,270.37,269.43,270.09,36510.693735750734,270.36,270.37,269.43,270.09,36510.6937
2015-09-24 15:55:00,269.95,270.6,269.73,269.89,82693.51861904246,269.95,270.6,269.73,269.89,82693.5186
2015-09-25 09:30:00,275.21,275.21,272.23,272.32,113617.4139615677,275.21,275.21,272.23,272.32,113617.414
2015-09-25 09:35:00,272.22,272.9,270.92,270.96,44324.17761372273,272.22,272.9,270.92,270.96,44324.1776
2015-09-25 09:40:00,270.92,273.05,270.44,272.62,42283.13972424276,270.92,273.05,270.44,272.62,42283.1397
2015-09-25 09:45:00,272.64,272.8,271.99,272.76,22595.809358375856,272.64,272.8,271.99,272.76,22595.8094
2015-09-25 09:50:00,272.79,273.48,271.98,272.57,30787.10237759201,272.79,273.48,271.98,272.57,30787.1024
2015-09-25 09:55:00,272.75,272.75,271.74,272.1,63344.91369015308,272.75,272.75,271.74,272.1,63344.9137
2015-09-25 10:00:00,272.31,273.36,270.95,271.06,47280.42557811313,272.31,273.36,270.95,271.06,47280.4256
2015-09-25 10:05:00,271.15,271.44,270.32,270.43,18085.984149386604,271.15,271.44,270.32,270.43,18085.9841
2015-09-25 10:10:00,270.45,270.8,269.75,269.93,28323.743350341985,270.45,270.8,269.75,269.93,28323.7434
2015-09-25 10:15:00,269.93,270.54,268.96,269.53,26809.249810009773,269.93,270.54,268.96,269.53,26809.2498
2015-09-25 10:20:00,269.68,270.0,268.29,268.45,24507.65389208555,269.68,270.0,268.29,268.45,24507.6539
2015-09-25 10:25:00,268.45,269.09,267.75,268.08,35403.32211486267,268.45,269.09,267.75,268.08,35403.3221
2015-09-25 10:30:00,268.04,268.36,267.36,267.92,29012.050808815547,268.04,268.36,267.36,267.92,29012.0508
2015-09-25 10:35:00,267.91,268.32,267.72,268.05,42528.49853436109,267.91,268.32,267.72,268.05,42528.4985
2015-09-25 10:40:00,268.2,269.02,268.2,269.02,13541.417869938115,268.2,269.02,268.2,269.02,13541.4179
2015-09-25 10:45:00,269.13,269.97,268.93,269.69,16290.305070024971,269.13,269.97,268.93,269.69,16290.3051
2015-09-25 10:50:00,269.89,270.47,269.75,270.22,15865.812615351211,269.89,270.47,269.75,270.22,15865.8126
2015-09-25 10:55:00,270.03,270.9,270.03,270.35,24789.925089566823,270.03,270.9,270.03,270.35,24789.9251
2015-09-25 11:00:00,270.32,270.6,269.88,269.88,18889.37140375638,270.32,270.6,269.88,269.88,18889.3714
2015-09-25 11:05:00,269.98,270.26,269.72,270.1,39496.25447834112,269.98,270.26,269.72,270.1,39496.2545
2015-09-25 11:10:00,270.22,270.44,269.83,269.88,30591.683856258824,270.22,270.44,269.83,269.88,30591.6839
2015-09-25 11:15:00,269.89,269.96,268.65,269.08,11510.150906524808,269.89,269.96,268.65,269.08,11510.1509
2015-09-25 11:20:00,268.94,269.54,268.9,269.13,5132.993160351753,268.94,269.54,268.9,269.13,5132.9932
2015-09-25 11:25:00,269.13,269.28,268.54,268.57,19841.49386602975,269.13,269.28,268.54,268.57,19841.4939
2015-09-25 11:30:00,269.05,269.12,267.72,267.72,16826.62034523939,269.05,269.12,267.72,267.72,16826.6203
2015-09-25 11:35:00,267.64,268.73,267.63,267.8,20109.65150363696,267.64,268.73,267.63,267.8,20109.6515
2015-09-25 11:40:00,267.68,268.01,267.45,267.99,17940.505916838563,267.68,268.01,267.45,267.99,17940.5059
2015-09-25 11:45:00,267.75,268.72,267.75,268.03,10219.303007273911,267.75,268.72,267.75,268.03,10219.303
2015-09-25 11:50:00,268.3,268.34,267.93,268.3,15833.24286179568,268.3,268.34,267.93,268.3,15833.2429
2015-09-25 11:55:00,267.98,268.22,267.28,267.84,18353.05612854196,267.98,268.22,267.28,267.84,18353.0561
2015-09-25 12:00:00,267.86,267.86,266.85,266.96,33009.445228531105,267.86,267.86,266.85,266.96,33009.4452
2015-09-25 12:05:00,266.91,267.25,266.81,266.92,16964.49896862447,266.91,267.25,266.81,266.92,16964.499
2015-09-25 12:10:00,266.93,267.52,266.93,267.18,15873.412224514168,266.93,267.52,266.93,267.18,15873.4122
2015-09-25 12:15:00,267.05,267.05,266.28,266.28,11501.46563891,267.05,267.05,266.28,266.28,11501.4656
2015-09-25 12:20:00,266.32,266.66,265.85,266.47,25030.941265877755,266.32,266.66,265.85,266.47,25030.9413
2015-09-25 12:25:00,266.29,266.65,265.84,265.88,7925.306698512648,266.29,266.65,265.84,265.88,7925.3067
2015-09-25 12:30:00,265.97,266.4,265.51,265.51,11412.441645858213,265.97,266.4,265.51,265.51,11412.4416
2015-09-25 12:35:00,265.71,265.72,264.63,264.63,25590.055368581045,265.71,265.72,264.63,264.63,25590.0554
2015-09-25 12:40:00,264.82,265.12,264.55,264.95,42013.896428183696,264.82,265.12,264.55,264.95,42013.8964
2015-09-25 12:45:00,265.22,265.43,264.98,265.29,23197.264140701336,265.22,265.43,264.98,265.29,23197.2641
2015-09-25 12:50:00,264.92,265.53,264.81,265.36,18308.544132016068,264.92,265.53,264.81,265.36,18308.5441
2015-09-25 12:55:00,265.68,266.0,265.51,265.82,14354.576050374551,265.68,266.0,265.51,265.82,14354.5761
2015-09-25 13:00:00,266.1,266.79,265.95,266.5,22761.915101509065,266.1,266.79,265.95,266.5,22761.9151
2015-09-25 13:05:00,266.54,267.05,266.31,266.54,14180.870698078385,266.54,267.05,266.31,266.54,14180.8707
2015-09-25 13:10:00,266.49,266.65,266.22,266.48,5645.423949625448,266.49,266.65,266.22,266.48,5645.4239
2015-09-25 13:15:00,266.35,266.61,265.74,265.74,13838.888285745305,266.35,266.61,265.74,265.74,13838.8883
2015-09-25 13:20:00,265.87,265.87,264.83,264.97,10010.856584518511,265.87,265.87,264.83,264.97,10010.8566
2015-09-25 13:25:00,265.4,265.4,264.71,264.84,5991.748995765933,265.4,265.4,264.71,264.84,5991.749
2015-09-25 13:30:00,264.79,264.79,264.01,264.01,30191.075887525785,264.79,264.79,264.01,264.01,30191.0759
2015-09-25 13:35:00,263.9,264.73,263.64,264.73,16719.140158506136,263.9,264.73,263.64,264.73,16719.1402
2015-09-25 13:40:00,264.71,265.15,264.5,264.57,51171.425469547285,264.71,265.15,264.5,264.57,51171.4255
2015-09-25 13:45:00,264.71,264.75,263.9,264.36,48011.07371620888,264.71,264.75,263.9,264.36,48011.0737
2015-09-25 13:50:00,264.3,264.84,263.98,264.54,28820.97492128976,264.3,264.84,263.98,264.54,28820.9749
2015-09-25 13:55:00,264.36,264.89,264.01,264.59,34534.79535338183,264.36,264.89,264.01,264.59,34534.7954
2015-09-25 14:00:00,264.66,265.04,264.49,264.49,14582.564325263273,264.66,265.04,264.49,264.49,14582.5643
2015-09-25 14:05:00,264.47,264.89,264.36,264.36,18486.59211811964,264.47,264.89,264.36,264.36,18486.5921
2015-09-25 14:10:00,264.3,264.45,262.66,262.66,33170.12267940506,264.3,264.45,262.66,262.66,33170.1227
2015-09-25 14:15:00,262.63,263.12,261.59,261.66,67282.59689501683,262.63,263.12,261.59,261.66,67282.5969
2015-09-25 14:20:00,261.59,262.05,261.01,261.5,37663.66301161655,261.59,262.05,261.01,261.5,37663.663
2015-09-25 14:25:00,261.49,261.85,259.99,260.47,38947.996960156335,261.49,261.85,259.99,260.47,38947.997
2015-09-25 14:30:00,260.63,261.6,260.35,261.56,46179.567907936165,260.63,261.6,260.35,261.56,46179.5679
2015-09-25 14:35:00,261.56,262.74,261.33,261.56,54531.53837802628,261.56,262.74,261.33,261.56,54531.5384
2015-09-25 14:40:00,261.64,261.79,258.2,258.42,58869.829551623065,261.64,261.79,258.2,258.42,58869.8296
2015-09-25 14:45:00,258.5,260.15,258.38,259.37,38715.66605146021,258.5,260.15,258.38,259.37,38715.6661
2015-09-25 14:50:00,259.42,260.9,259.04,260.82,32537.18380197589,259.42,260.9,259.04,260.82,32537.1838
2015-09-25 14:55:00,260.96,262.5,260.71,262.08,43423.08109868636,260.96,262.5,260.71,262.08,43423.0811
2015-09-25 15:00:00,262.09,262.26,260.75,260.89,37464.98751492781,262.09,262.26,260.75,260.89,37464.9875
2015-09-25 15:05:00,260.71,260.98,259.05,259.53,41339.7025295842,260.71,260.98,259.05,259.53,41339.7025
2015-09-25 15:10:00,259.53,260.21,258.37,258.75,44708.500705678,259.53,260.21,258.37,258.75,44708.5007
2015-09-25 15:15:00,258.6,259.44,258.37,259.43,47027.46715883183,258.6,259.44,258.37,259.43,47027.4672
2015-09-25 15:20:00,259.39,261.21,259.2,260.77,50683.96482466616,259.39,261.21,259.2,260.77,50683.9648
2015-09-25 15:25:00,260.67,261.7,260.12,260.99,49070.67636521551,260.67,261.7,260.12,260.99,49070.6764
2015-09-25 15:30:00,260.94,263.45,260.56,263.36,95765.93203778092,260.94,263.45,260.56,263.36,95765.932
2015-09-25 15:35:00,263.31,263.85,262.09,262.51,82850.93909456086,263.31,263.85,262.09,262.51,82850.9391
2015-09-25 15:40:00,262.5,263.07,262.05,262.41,69180.32786885246,262.5,263.07,262.05,262.41,69180.3279
2015-09-25 15:45:00,262.43,262.73,261.96,262.61,86550.86309846923,262.43,262.73,261.96,262.61,86550.8631
2015-09-25 15:50:00,262.52,262.61,261.74,262.32,149275.86581261535,262.52,262.61,261.74,262.32,149275.8658
2015-09-25 15:55:00,262.25,262.85,261.87,262.32,194018.02193030075,262.25,262.85,261.87,262.32,194018.0219
2015-09-28 09:30:00,260.25,261.25,255.88,256.47,126490.06622516556,260.25,261.25,255.88,256.47,126490.0662
2015-09-28 09:35:00,256.12,259.81,255.69,258.82,82592.5523830203,256.12,259.81,255.69,258.82,82592.5524
2015-09-28 09:40:00,258.26,261.59,258.19,260.87,46573.6619259581,258.26,261.59,258.19,260.87,46573.6619
2015-09-28 09:45:00,260.9,261.01,257.24,257.94,86225.16556291391,260.9,261.01,257.24,257.94,86225.1656
2015-09-28 09:50:00,258.04,259.24,255.52,256.08,51031.3755292585,258.04,259.24,255.52,256.08,51031.3755
2015-09-28 09:55:00,256.22,257.25,254.75,254.85,62347.19357290197,256.22,257.25,254.75,254.85,62347.1936
2015-09-28 10:00:00,254.87,256.69,254.87,255.34,71575.29041363587,254.87,256.69,254.87,255.34,71575.2904
2015-09-28 10:05:00,255.61,256.01,254.33,254.33,68661.38312886766,255.61,256.01,254.33,254.33,68661.3831
2015-09-28 10:10:00,254.41,254.52,252.38,254.22,124120.07382477474,254.41,254.52,252.38,254.22,124120.0738
2015-09-28 10:15:00,253.86,255.93,253.86,255.5,53901.85647595267,253.86,255.93,253.86,255.5,53901.8565
2015-09-28 10:20:00,255.18,257.2,254.62,257.2,49102.16046031919,255.18,257.2,254.62,257.2,49102.1605
2015-09-28 10:25:00,256.96,257.43,254.91,257.43,44105.96026490066,256.96,257.43,254.91,257.43,44105.9603
2015-09-28 10:30:00,257.43,257.91,255.16,255.41,38645.09825208989,257.43,257.91,255.16,255.41,38645.0983
2015-09-28 10:35:00,255.22,256.44,254.65,255.6,30799.04462056237,255.22,256.44,254.65,255.6,30799.0446
2015-09-28 10:40:00,255.72,257.18,255.13,256.68,51260.44946259907,255.72,257.18,255.13,256.68,51260.4495
2015-09-28 10:45:00,256.87,256.87,255.61,256.62,29914.23298230377,256.87,256.87,255.61,256.62,29914.233
2015-09-28 10:50:00,256.78,257.35,255.62,257.33,30462.490500488548,256.78,257.35,255.62,257.33,30462.4905
2015-09-28 10:55:00,257.33,258.21,256.73,258.05,42365.64976658343,257.33,258.21,256.73,258.05,42365.6498
2015-09-28 11:00:00,258.14,259.52,257.84,258.83,64619.47671262621,258.14,259.52,257.84,258.83,64619.4767
2015-09-28 11:05:00,258.83,259.66,257.46,257.46,34987.51492780371,258.83,259.66,257.46,257.46,34987.5149
2015-09-28 11:10:00,257.24,257.69,256.08,256.6,29401.802193030075,257.24,257.69,256.08,256.6,29401.8022
2015-09-28 11:15:00,256.66,256.79,255.15,255.2,24952.77385734448,256.66,256.79,255.15,255.2,24952.7739
2015-09-28 11:20:00,255.18,255.9,253.99,254.24,37456.302247313,255.18,255.9,253.99,254.24,37456.3022
2015-09-28 11:25:00,253.99,254.36,252.58,253.53,74147.215286071,253.99,254.36,252.58,253.53,74147.2153
2015-09-28 11:30:00,253.42,254.63,253.41,253.94,65724.67701661057,253.42,254.63,253.41,253.94,65724.677
2015-09-28 11:35:00,254.0,254.49,253.41,254.21,41142.112691347305,254.0,254.49,253.41,254.21,41142.1127
2015-09-28 11:40:00,254.18,254.18,253.1,253.36,51037.889479969606,254.18,254.18,253.1,253.36,51037.8895
2015-09-28 11:45:00,253.36,253.36,251.49,253.3,77715.7746173054,253.36,253.36,251.49,253.3,77715.7746
2015-09-28 11:50:00,253.17,254.06,252.7,254.06,35915.75290413636,253.17,254.06,252.7,254.06,35915.7529
2015-09-28 11:55:00,253.79,254.11,253.39,253.8,34519.59613505592,253.79,254.11,253.39,253.8,34519.5961
2015-09-28 12:00:00,253.68,254.21,253.42,253.86,34690.04451199653,253.68,254.21,253.42,253.86,34690.0445
2015-09-28 12:05:00,253.62,253.85,252.66,252.8,55942.89436543264,253.62,253.85,252.66,252.8,55942.8944
2015-09-28 12:10:00,252.88,253.6,252.75,253.21,29473.455650852244,252.88,253.6,252.75,253.21,29473.4557
2015-09-28 12:15:00,253.31,253.83,253.21,253.76,28671.15405493432,253.31,253.83,253.21,253.76,28671.1541
2015-09-28 12:20:00,253.6,254.2,253.39,254.08,28875.257843882315,253.6,254.2,253.39,254.08,28875.2578
2015-09-28 12:25:00,254.14,255.02,254.14,254.58,27588.752578438824,254.14,255.02,254.14,254.58,27588.7526
2015-09-28 12:30:00,254.26,254.72,253.08,253.25,20067.310824014767,254.26,254.72,253.08,253.25,20067.3108
2015-09-28 12:35:00,253.08,253.33,252.39,253.33,41400.49940288785,253.08,253.33,252.39,253.33,41400.4994
2015-09-28 12:40:00,253.28,253.38,252.18,252.24,55480.40386494409,253.28,253.38,252.18,252.24,55480.4039
2015-09-28 12:45:00,252.37,252.98,251.92,252.28,44572.79339919661,252.37,252.98,251.92,252.28,44572.7934
2015-09-28 12:50:00,252.09,252.22,251.0,251.44,65717.07740744762,252.09,252.22,251.0,251.44,65717.0774
2015-09-28 12:55:00,251.34,251.92,249.75,250.36,104811.63825860384,251.34,251.92,249.75,250.36,104811.6383
2015-09-28 13:00:00,250.42,251.32,249.57,251.32,58672.239713386174,250.42,251.32,249.57,251.32,58672.2397
2015-09-28 13:05:00,251.54,252.55,251.39,252.22,48584.30137878624,251.54,252.55,251.39,252.22,48584.3014
2015-09-28 13:10:00,252.22,252.46,250.92,251.64,67550.75453262404,252.22,252.46,250.92,251.64,67550.7545
2015-09-28 13:15:00,251.65,251.99,250.47,250.47,23955.053740093368,251.65,251.99,250.47,250.47,23955.0537
2015-09-28 13:20:00,250.33,251.89,249.84,250.86,38033.87254369776,250.33,251.89,249.84,250.86,38033.8725
2015-09-28 13:25:00,250.75,250.99,249.72,249.91,79190.09879491912,250.75,250.99,249.72,249.91,79190.0988
2015-09-28 13:30:00,249.88,251.14,249.48,250.24,31790.250787102377,249.88,251.14,249.48,250.24,31790.2508
2015-09-28 13:35:00,250.36,251.93,249.48,251.75,41683.856258820975,250.36,251.93,249.48,251.75,41683.8563
2015-09-28 13:40:00,251.63,251.92,250.47,251.48,40406.036260992296,251.63,251.92,250.47,251.48,40406.0363
2015-09-28 13:45:00,251.47,251.5,249.81,249.94,30067.310824014767,251.47,251.5,249.81,249.94,30067.3108
2015-09-28 13:50:00,250.0,250.59,249.17,249.19,30062.96819020736,250.0,250.59,249.17,249.19,30062.9682
2015-09-28 13:55:00,249.19,249.62,248.7,248.84,42030.18130496146,249.19,249.62,248.7,248.84,42030.1813
2015-09-28 14:00:00,248.88,249.26,247.59,247.59,64687.87319509283,248.88,249.26,247.59,247.59,64687.8732
2015-09-28 14:05:00,247.59,248.7,247.45,247.74,118087.06980783846,247.59,248.7,247.45,247.74,118087.0698
2015-09-28 14:10:00,247.64,247.7,245.93,246.1,98648.35522744546,247.64,247.7,245.93,246.1,98648.3552
2015-09-28 14:15:00,245.96,246.84,245.93,246.65,43470.8500705678,245.96,246.84,245.93,246.65,43470.8501
2015-09-28 14:20:00,246.85,248.16,246.5,248.16,47793.942025838674,246.85,248.16,246.5,248.16,47793.942
2015-09-28 14:25:00,247.9,248.58,247.58,248.58,58652.697861252855,247.9,248.58,247.58,248.58,58652.6979
2015-09-28 14:30:00,248.58,249.21,247.88,249.21,38762.34936488981,248.58,249.21,247.88,249.21,38762.3494
2015-09-28 14:35:00,248.82,250.35,248.7,250.35,62416.675713820434,248.82,250.35,248.7,250.35,62416.6757
2015-09-28 14:40:00,250.23,252.78,250.21,252.09,91082.40147649548,250.23,252.78,250.21,252.09,91082.4015
2015-09-28 14:45:00,252.29,253.3,251.47,251.48,47450.87395505374,252.29,253.3,251.47,251.48,47450.874
2015-09-28 14:50:00,251.88,251.96,250.72,251.23,48645.0982520899,251.88,251.96,250.72,251.23,48645.0983
2015-09-28 14:55:00,251.22,251.7,250.57,250.88,40538.48659211812,251.22,251.7,250.57,250.88,40538.4866
2015-09-28 15:00:00,250.74,252.09,250.45,251.8,28423.62392791228,250.74,252.09,250.45,251.8,28423.6239
2015-09-28 15:05:00,251.81,251.97,251.05,251.34,33006.188253175555,251.81,251.97,251.05,251.34,33006.1883
2015-09-28 15:10:00,251.19,251.35,249.43,249.63,41091.086744110304,251.19,251.35,249.43,249.63,41091.0867
2015-09-28 15:15:00,249.47,251.89,249.45,251.69,29449.57116491152,249.47,251.89,249.45,251.69,29449.5712
2015-09-28 15:20:00,251.58,252.31,250.6,250.77,28882.85745304527,251.58,252.31,250.6,250.77,28882.8575
2015-09-28 15:25:00,250.88,251.06,250.24,250.58,25067.85365324069,250.88,251.06,250.24,250.58,25067.8537
2015-09-28 15:30:00,250.58,253.02,250.29,252.98,42209.31494951688,250.58,253.02,250.29,252.98,42209.3149
2015-09-28 15:35:00,252.95,253.76,252.64,252.99,55748.561502551296,252.95,253.76,252.64,252.99,55748.5615
2015-09-28 15:40:00,253.15,253.5,252.66,252.83,77631.09325806101,253.15,253.5,252.66,252.83,77631.0933
2015-09-28 15:45:00,252.77,252.95,251.91,252.27,55004.88546303333,252.77,252.95,251.91,252.27,55004.8855
2015-09-28 15:50:00,252.18,252.74,251.96,252.58,82266.85484746499,252.18,252.74,251.96,252.58,82266.8548
2015-09-28 15:55:00,252.68,252.72,250.28,250.81,153091.95527087178,252.68,252.72,250.28,250.81,153091.9553
2015-09-29 09:30:00,249.25,253.23,249.25,250.43,110636.19585278472,249.25,253.23,249.25,250.43,110636.1959
2015-09-29 09:35:00,251.44,252.34,250.59,250.69,65707.30648138096,251.44,252.34,250.59,250.69,65707.3065
2015-09-29 09:40:00,250.69,252.23,249.29,250.93,116341.33101726195,250.69,252.23,249.29,250.93,116341.331
2015-09-29 09:45:00,251.41,252.95,250.74,252.04,90146.5638909999,251.41,252.95,250.74,252.04,90146.5639
2015-09-29 09:50:00,251.47,256.7,251.22,256.67,101294.10487460643,251.47,256.7,251.22,256.67,101294.1049
2015-09-29 09:55:00,256.65,258.73,255.72,257.92,132608.83725979808,256.65,258.73,255.72,257.92,132608.8373
2015-09-29 10:00:00,258.09,258.34,255.76,257.51,60334.38280317013,258.09,258.34,255.76,257.51,60334.3828
2015-09-29 10:05:00,257.73,258.71,257.01,258.18,58410.59602649007,257.73,258.71,257.01,258.18,58410.596
2015-09-29 10:10:00,258.3,261.05,258.3,260.68,57603.95179676474,258.3,261.05,258.3,260.68,57603.9518
2015-09-29 10:15:00,261.06,262.7,260.53,261.39,87020.95320812073,261.06,262.7,260.53,261.39,87020.9532
2015-09-29 10:20:00,261.33,262.43,260.4,260.66,47207.68646183911,261.33,262.43,260.4,260.66,47207.6865
2015-09-29 10:25:00,260.29,263.43,260.29,262.96,39198.78406253393,260.29,263.43,260.29,262.96,39198.7841
2015-09-29 10:30:00,263.4,264.28,262.05,263.78,58819.88926283791,263.4,264.28,262.05,263.78,58819.8893
2015-09-29 10:35:00,263.46,265.8,263.43,265.53,148930.6264249267,263.46,265.8,263.43,265.53,148930.6264
2015-09-29 10:40:00,265.18,265.54,262.39,263.32,82501.35707306482,265.18,265.54,262.39,263.32,82501.3571
2015-09-29 10:45:00,263.26,264.13,261.59,261.8,45641.081315818046,263.26,264.13,261.59,261.8,45641.0813
2015-09-29 10:50:00,262.03,262.88,260.39,262.85,55916.838562588215,262.03,262.88,260.39,262.85,55916.8386
2015-09-29 10:55:00,262.99,264.36,262.98,263.64,60214.96037346651,262.99,264.36,262.98,263.64,60214.9604
2015-09-29 11:00:00,263.64,264.04,262.6,263.89,41434.15481489524,263.64,264.04,262.6,263.89,41434.1548
2015-09-29 11:05:00,263.96,265.49,263.89,264.59,72138.74715014656,263.96,265.49,263.89,264.59,72138.7472
2015-09-29 11:10:00,264.64,264.81,261.43,261.52,31070.459233525133,264.64,264.81,261.43,261.52,31070.4592
2015-09-29 11:15:00,261.74,262.68,260.76,260.78,46802.73585929866,261.74,262.68,260.76,260.78,46802.7359
2015-09-29 11:20:00,260.79,261.58,259.52,261.44,56522.6359787211,260.79,261.58,259.52,261.44,56522.636
2015-09-29 11:25:00,261.2,262.97,260.72,262.96,33261.31798936055,261.2,262.97,260.72,262.96,33261.318
2015-09-29 11:30:00,262.96,263.21,261.67,261.73,31033.5468461622,262.96,263.21,261.67,261.73,31033.5468
2015-09-29 11:35:00,262.1,262.28,260.91,262.03,31096.51503636956,262.1,262.28,260.91,262.03,31096.515
2015-09-29 11:40:00,261.99,263.1,261.67,261.94,27092.60666594289,261.99,263.1,261.67,261.94,27092.6067
2015-09-29 11:45:00,261.77,263.66,261.68,263.57,30555.85712734774,261.77,263.66,261.68,263.57,30555.8571
2015-09-29 11:50:00,263.52,264.4,263.02,263.76,41231.13668439909,263.52,264.4,263.02,263.76,41231.1367
2015-09-29 11:55:00,263.55,263.74,262.61,262.96,35516.23059385517,263.55,263.74,262.61,262.96,35516.2306
2015-09-29 12:00:00,263.4,263.94,262.66,263.57,28945.825643252632,263.4,263.94,262.66,263.57,28945.8256
2015-09-29 12:05:00,263.26,264.56,262.74,263.42,40237.75920095538,263.26,264.56,262.74,263.42,40237.7592
2015-09-29 12:10:00,263.3,263.34,262.12,262.73,36401.04223211378,263.3,263.34,262.12,262.73,36401.0422
2015-09-29 12:15:00,262.8,263.06,260.73,260.74,31643.68689610249,262.8,263.06,260.73,260.74,31643.6869
2015-09-29 12:20:00,260.73,261.21,260.2,260.86,32280.968407339053,260.73,261.21,260.2,260.86,32280.9684
2015-09-29 12:25:00,261.15,261.93,260.75,261.6,15020.084681359243,261.15,261.93,260.75,261.6,15020.0847
2015-09-29 12:30:00,261.8,261.97,261.03,261.62,15655.194875692108,261.8,261.97,261.03,261.62,15655.1949
2015-09-29 12:35:00,261.75,261.75,260.36,260.36,10541.743567473672,261.75,261.75,260.36,260.36,10541.7436
2015-09-29 12:40:00,260.46,260.46,258.84,260.09,31770.70893496906,260.46,260.46,258.84,260.09,31770.7089
2015-09-29 12:45:00,260.05,260.77,258.98,259.75,26044.94625990664,260.05,260.77,258.98,259.75,26044.9463
2015-09-29 12:50:00,259.44,259.67,258.76,259.26,15656.280534143958,259.44,259.67,258.76,259.26,15656.2805
2015-09-29 12:55:00,259.16,259.46,257.5,257.81,21256.106828791664,259.16,259.46,257.5,257.81,21256.1068
2015-09-29 13:00:00,258.19,259.1,257.89,257.89,30837.04266637716,258.19,259.1,257.89,257.89,30837.0427
2015-09-29 13:05:00,258.18,258.25,256.96,257.47,20782.759743784605,258.18,258.25,256.96,257.47,20782.7597
2015-09-29 13:10:00,257.48,258.03,257.11,257.72,18429.052220171536,257.48,258.03,257.11,257.72,18429.0522
2015-09-29 13:15:00,257.49,258.84,257.49,258.56,20271.41461296276,257.49,258.84,257.49,258.56,20271.4146
2015-09-29 13:20:00,258.45,260.68,258.28,260.2,47805.88426880904,258.45,260.68,258.28,260.2,47805.8843
2015-09-29 13:25:00,260.21,261.02,260.06,260.22,19962.001954185213,260.21,261.02,260.06,260.22,19962.002
2015-09-29 13:30:00,260.31,261.27,259.67,260.39,18305.28715666052,260.31,261.27,259.67,260.39,18305.2872
2015-09-29 13:35:00,260.39,261.14,260.05,260.85,21734.882206057973,260.39,261.14,260.05,260.85,21734.8822
2015-09-29 13:40:00,260.79,261.78,260.79,261.29,14586.906959070677,260.79,261.78,260.79,261.29,14586.907
2015-09-29 13:45:00,261.31,261.54,260.53,260.53,11914.015850613398,261.31,261.54,260.53,260.53,11914.0159
2015-09-29 13:50:00,260.74,260.75,259.43,260.01,11564.43382911736,260.74,260.75,259.43,260.01,11564.4338
2015-09-29 13:55:00,260.09,260.86,259.51,260.86,14774.725871240908,260.09,260.86,259.51,260.86,14774.7259
2015-09-29 14:00:00,260.75,260.94,259.46,259.81,12607.751601346215,260.75,260.94,259.46,259.81,12607.7516
2015-09-29 14:05:00,259.86,260.1,259.26,259.66,7304.310064053849,259.86,260.1,259.26,259.66,7304.3101
2015-09-29 14:10:00,259.58,259.96,259.31,259.32,10723.0485289328,259.58,259.96,259.31,259.32,10723.0485
2015-09-29 14:15:00,259.14,259.23,258.41,258.88,13856.25882097492,259.14,259.23,258.41,258.88,13856.2588
2015-09-29 14:20:00,259.11,259.46,258.39,258.84,11523.17880794702,259.11,259.46,258.39,258.84,11523.1788
2015-09-29 14:25:00,258.66,260.28,258.62,260.28,9807.838454022363,258.66,260.28,258.62,260.28,9807.8385
2015-09-29 14:30:00,260.27,260.75,259.17,259.17,13601.129084789924,260.27,260.75,259.17,259.17,13601.1291
2015-09-29 14:35:00,259.33,260.05,259.29,259.93,13484.963630441864,259.33,260.05,259.29,259.93,13484.9636
2015-09-29 14:40:00,260.02,260.63,259.3,259.68,12412.333080013028,260.02,260.63,259.3,259.68,12412.3331
2015-09-29 14:45:00,259.68,259.73,258.06,258.06,14041.90641624145,259.68,259.73,258.06,258.06,14041.9064
2015-09-29 14:50:00,258.22,258.35,257.47,258.05,24253.609814352407,258.22,258.35,257.47,258.05,24253.6098
2015-09-29 14:55:00,257.81,258.34,257.02,257.13,28410.596026490068,257.81,258.34,257.02,257.13,28410.596
2015-09-29 15:00:00,257.13,257.75,256.4,256.82,22457.93073499077,257.13,257.75,256.4,256.82,22457.9307
2015-09-29 15:05:00,256.57,257.42,256.43,256.71,27239.170556942787,256.57,257.42,256.43,256.71,27239.1706
2015-09-29 15:10:00,256.88,257.4,256.25,256.64,29577.678862229943,256.88,257.4,256.25,256.64,29577.6789
2015-09-29 15:15:00,256.64,257.18,255.34,255.35,14615.134078818804,256.64,257.18,255.34,255.35,14615.1341
2015-09-29 15:20:00,255.45,255.45,254.37,254.89,45089.56682227772,255.45,255.45,254.37,254.89,45089.5668
2015-09-29 15:25:00,254.89,255.14,254.22,254.82,35748.561502551296,254.89,255.14,254.22,254.82,35748.5615
2015-09-29 15:30:00,254.82,256.53,254.82,255.72,35687.76462924764,254.82,256.53,254.82,255.72,35687.7646
2015-09-29 15:35:00,255.64,256.84,255.36,255.53,29973.94419715557,255.64,256.84,255.36,255.53,29973.9442
2015-09-29 15:40:00,255.58,255.61,254.53,254.91,49155.357724459886,255.58,255.61,254.53,254.91,49155.3577
2015-09-29 15:45:00,255.1,255.99,254.42,255.97,53765.06351101944,255.1,255.99,254.42,255.97,53765.0635
2015-09-29 15:50:00,255.83,256.95,255.61,256.64,45624.79643904028,255.83,256.95,255.61,256.64,45624.7964
2015-09-29 15:55:00,256.72,257.19,256.08,256.29,94974.48702638152,256.72,257.19,256.08,256.29,94974.487
2015-09-30 09:30:00,261.58,265.79,260.73,265.1,145485.83215720335,261.58,265.79,260.73,265.1,145485.8322
2015-09-30 09:35:00,265.45,265.95,263.46,263.91,56384.75735533601,265.45,265.95,263.46,263.91,56384.7574
2015-09-30 09:40:00,264.06,266.58,264.06,264.09,43464.33611985669,264.06,266.58,264.06,264.09,43464.3361
2015-09-30 09:45:00,264.14,266.99,262.87,266.99,37522.52741287591,264.14,266.99,262.87,266.99,37522.5274
2015-09-30 09:50:00,266.99,267.9,266.0,266.82,42660.94886548692,266.99,267.9,266.0,266.82,42660.9489
2015-09-30 09:55:00,266.7,266.88,264.42,264.9,55847.35642166974,266.7,266.88,264.42,264.9,55847.3564
2015-09-30 10:00:00,264.95,265.75,264.36,265.26,40312.669634133104,264.95,265.75,264.36,265.26,40312.6696
2015-09-30 10:05:00,265.37,267.57,264.01,267.28,45801.758766692,265.37,267.57,264.01,267.28,45801.7588
2015-09-30 10:10:00,267.51,267.58,266.38,267.04,32150.689393116925,267.51,267.58,266.38,267.04,32150.6894
2015-09-30 10:15:00,267.13,267.27,265.69,266.58,22094.23515362068,267.13,267.27,265.69,266.58,22094.2352
2015-09-30 10:20:00,266.58,267.52,266.27,267.03,29909.890348496363,266.58,267.52,266.27,267.03,29909.8903
2015-09-30 10:25:00,266.91,267.47,266.38,267.47,20672.0225816958,266.91,267.47,266.38,267.47,20672.0226
2015-09-30 10:30:00,267.33,268.23,266.89,267.39,46116.5997177288,267.33,268.23,266.89,267.39,46116.5997
2015-09-30 10:35:00,267.39,268.74,267.31,268.1,31783.736836391272,267.39,268.74,267.31,268.1,31783.7368
2015-09-30 10:40:00,268.39,268.4,265.86,266.26,22696.775594398005,268.39,268.4,265.86,266.26,22696.7756
2015-09-30 10:45:00,266.19,267.0,266.0,266.78,24715.0146563891,266.19,267.0,266.0,266.78,24715.0147
2015-09-30 10:50:00,266.76,267.39,266.56,266.7,16987.297796113344,266.76,267.39,266.56,266.7,16987.2978
2015-09-30 10:55:00,266.71,267.04,265.34,265.69,56545.43480620997,266.71,267.04,265.34,265.69,56545.4348
2015-09-30 11:00:00,265.8,265.86,263.81,265.08,25055.91141027033,265.8,265.86,263.81,265.08,25055.9114
2015-09-30 11:05:00,265.03,265.41,263.93,263.94,37346.65074367605,265.03,265.41,263.93,263.94,37346.6507
2015-09-30 11:10:00,263.94,264.86,263.94,264.46,17600.694821409186,263.94,264.86,263.94,264.46,17600.6948
2015-09-30 11:15:00,264.48,264.81,263.66,264.25,20185.64759526653,264.48,264.81,263.66,264.25,20185.6476
2015-09-30 11:20:00,264.54,264.54,262.91,262.99,24733.470850070567,264.54,264.54,262.91,262.99,24733.4709
2015-09-30 11:25:00,263.29,264.35,263.15,264.19,13988.70915210075,263.29,264.35,263.15,264.19,13988.7092
2015-09-30 11:30:00,263.91,264.24,263.37,264.24,17800.45597654978,263.91,264.24,263.37,264.24,17800.456
2015-09-30 11:35:00,264.26,264.26,263.06,263.59,18320.48637498643,264.26,264.26,263.06,263.59,18320.4864
2015-09-30 11:40:00,263.46,263.91,262.39,262.39,28537.61806535664,263.46,263.91,262.39,262.39,28537.6181
2015-09-30 11:45:00,262.57,263.82,262.39,263.73,20312.6696341331,262.57,263.82,262.39,263.73,20312.6696
2015-09-30 11:50:00,263.85,264.26,263.26,264.11,16348.930626424928,263.85,264.26,263.26,264.11,16348.9306
2015-09-30 11:55:00,264.1,264.11,263.2,263.96,13670.611225708391,264.1,264.11,263.2,263.96,13670.6112
2015-09-30 12:00:00,263.98,264.32,263.31,264.21,14099.446314189556,263.98,264.32,263.31,264.21,14099.4463
2015-09-30 12:05:00,264.19,264.2,262.78,262.82,18701.552491586142,264.19,264.2,262.78,262.82,18701.5525
2015-09-30 12:10:00,262.62,263.17,262.42,262.73,26448.811203995225,262.62,263.17,262.42,262.73,26448.8112
2015-09-30 12:15:00,262.57,263.95,262.56,263.85,27041.580718705896,262.57,263.95,262.56,263.85,27041.5807
2015-09-30 12:20:00,263.6,263.9,263.16,263.66,11258.278145695363,263.6,263.9,263.16,263.66,11258.2781
2015-09-30 12:25:00,263.32,263.64,262.85,263.55,12721.745738790576,263.32,263.64,262.85,263.55,12721.7457
2015-09-30 12:30:00,263.37,264.83,263.36,264.21,16992.726088372598,263.37,264.83,263.36,264.21,16992.7261
2015-09-30 12:35:00,263.82,264.39,263.57,263.57,11565.51948756921,263.82,264.39,263.57,263.57,11565.5195
2015-09-30 12:40:00,263.49,264.57,263.49,263.98,9312.778199978287,263.49,264.57,263.49,263.98,9312.7782
2015-09-30 12:45:00,263.98,264.01,262.4,262.45,13721.637172945391,263.98,264.01,262.4,262.45,13721.6372
2015-09-30 12:50:00,262.46,263.09,262.41,262.76,9231.35381608946,262.46,263.09,262.41,262.76,9231.3538
2015-09-30 12:55:00,262.82,263.37,262.71,263.14,7570.296384757356,262.82,263.37,262.71,263.14,7570.2964
2015-09-30 13:00:00,263.14,263.94,262.93,263.9,8025.187276082945,263.14,263.94,262.93,263.9,8025.1873
2015-09-30 13:05:00,263.47,264.01,263.46,264.0,10046.683313429596,263.47,264.01,263.46,264.0,10046.6833
2015-09-30 13:10:00,263.81,264.01,263.46,263.73,28278.14569536424,263.81,264.01,263.46,263.73,28278.1457
2015-09-30 13:15:00,263.66,265.26,263.66,265.13,20648.138095755075,263.66,265.26,263.66,265.13,20648.1381
2015-09-30 13:20:00,265.26,265.65,264.78,265.38,29928.34654217783,265.26,265.65,264.78,265.38,29928.3465
2015-09-30 13:25:00,265.3,265.73,265.03,265.52,10157.420475518402,265.3,265.73,265.03,265.52,10157.4205
2015-09-30 13:30:00,265.52,265.77,264.88,264.89,15117.79394202584,265.52,265.77,264.88,264.89,15117.7939
2015-09-30 13:35:00,264.87,265.26,264.67,265.07,11947.67126262078,264.87,265.26,264.67,265.07,11947.6713
2015-09-30 13:40:00,264.99,266.93,264.79,266.87,14107.045923352514,264.99,266.93,264.79,266.87,14107.0459
2015-09-30 13:45:00,266.88,266.88,266.12,266.28,23429.59504939746,266.88,266.88,266.12,266.28,23429.595
2015-09-30 13:50:00,266.32,267.12,266.28,267.12,19676.473781348388,266.32,267.12,266.28,267.12,19676.4738
2015-09-30 13:55:00,267.08,267.43,266.58,266.58,24193.8985995006,267.08,267.43,266.58,266.58,24193.8986
2015-09-30 14:00:00,266.56,266.7,266.01,266.34,16115.514059276951,266.56,266.7,266.01,266.34,16115.5141
2015-09-30 14:05:00,266.32,266.66,265.84,265.84,15578.113125610684,266.32,266.66,265.84,265.84,15578.1131
2015-09-30 14:10:00,265.75,265.98,265.07,265.98,18750.407121919445,265.75,265.98,265.07,265.98,18750.4071
2015-09-30 14:15:00,265.84,266.5,265.71,266.36,17524.69872977961,265.84,266.5,265.71,266.36,17524.6987
2015-09-30 14:20:00,266.36,266.99,266.36,266.94,15742.04755184019,266.36,266.99,266.36,266.94,15742.0476
2015-09-30 14:25:00,266.96,267.48,266.69,267.0,22701.118228205407,266.96,267.48,266.69,267.0,22701.1182
2015-09-30 14:30:00,267.03,267.17,265.19,265.56,30404.95060254044,267.03,267.17,265.19,265.56,30404.9506
2015-09-30 14:35:00,265.5,266.29,265.49,265.72,16276.191510150908,265.5,266.29,265.49,265.72,16276.1915
2015-09-30 14:40:00,265.96,266.59,265.79,266.56,15363.152752144177,265.96,266.59,265.79,266.56,15363.1528
2015-09-30 14:45:00,266.62,267.08,266.15,266.37,31715.340353924657,266.62,267.08,266.15,266.37,31715.3404
2015-09-30 14:50:00,266.28,266.67,265.46,266.47,29393.116925415263,266.28,266.67,265.46,266.47,29393.1169
2015-09-30 14:55:00,266.47,267.36,266.31,267.36,32738.030615568343,266.47,267.36,266.31,267.36,32738.0306
2015-09-30 15:00:00,267.1,267.39,265.76,265.76,34679.187927478015,267.1,267.39,265.76,265.76,34679.1879
2015-09-30 15:05:00,265.8,266.27,265.01,265.82,38400.82510042341,265.8,266.27,265.01,265.82,38400.8251
2015-09-30 15:10:00,265.88,266.5,265.82,266.22,19618.933883400285,265.88,266.5,265.82,266.22,19618.9339
2015-09-30 15:15:00,266.21,266.35,265.18,266.07,27176.202366735422,266.21,266.35,265.18,266.07,27176.2024
2015-09-30 15:20:00,266.07,266.78,265.99,266.19,29233.52513299316,266.07,266.78,265.99,266.19,29233.5251
2015-09-30 15:25:00,266.19,266.93,266.19,266.55,36788.622299424605,266.19,266.93,266.19,266.55,36788.6223
2015-09-30 15:30:00,266.59,268.19,266.41,268.1,44522.853110411466,266.59,268.19,266.41,268.1,44522.8531
2015-09-30 15:35:00,268.11,268.43,267.17,267.5,47301.053088698296,268.11,268.43,267.17,267.5,47301.0531
2015-09-30 15:40:00,267.5,268.08,267.28,267.69,33890.99989143416,267.5,268.08,267.28,267.69,33890.9999
2015-09-30 15:45:00,267.58,267.87,266.65,267.25,41126.91347302139,267.58,267.87,266.65,267.25,41126.9135
2015-09-30 15:50:00,267.37,267.75,267.12,267.63,60008.68526761481,267.37,267.75,267.12,267.63,60008.6853
2015-09-30 15:55:00,267.71,268.96,267.49,268.79,202095.3208120725,267.71,268.96,267.49,268.79,202095.3208
2015-10-01 09:30:00,268.95,269.78,267.71,268.74,75363.15275214417,268.95,269.78,267.71,268.74,75363.1528
2015-10-01 09:35:00,268.79,269.12,266.81,267.12,81045.48908913256,268.79,269.12,266.81,267.12,81045.4891
2015-10-01 09:40:00,267.0,267.46,266.15,266.69,66629.0305070025,267.0,267.46,266.15,266.69,66629.0305
2015-10-01 09:45:00,266.69,267.16,264.82,266.92,29756.812506785365,266.69,267.16,264.82,266.92,29756.8125
2015-10-01 09:50:00,267.05,268.67,266.91,267.12,58880.68613614157,267.05,268.67,266.91,267.12,58880.6861
2015-10-01 09:55:00,267.45,267.86,264.44,264.44,37355.33601129085,267.45,267.86,264.44,264.44,37355.336
2015-10-01 10:00:00,264.86,265.36,263.55,264.67,51281.07697318424,264.86,265.36,263.55,264.67,51281.077
2015-10-01 10:05:00,264.67,266.04,264.48,266.04,37923.13538160895,264.67,266.04,264.48,266.04,37923.1354
2015-10-01 10:10:00,266.19,267.21,265.78,266.57,39958.74497882966,266.19,267.21,265.78,266.57,39958.745
2015-10-01 10:15:00,266.97,268.04,266.91,266.95,30216.04603191836,266.97,268.04,266.91,266.95,30216.046
2015-10-01 10:20:00,266.97,267.41,265.53,265.53,26899.35946151341,266.97,267.41,265.53,265.53,26899.3595
2015-10-01 10:25:00,265.83,267.1,265.32,266.93,52247.31299533167,265.83,267.1,265.32,266.93,52247.313
2015-10-01 10:30:00,266.73,267.35,264.81,264.81,18901.31364672674,266.73,267.35,264.81,264.81,18901.3136
2015-10-01 10:35:00,264.99,266.17,264.83,266.16,14602.106177396592,264.99,266.17,264.83,266.16,14602.1062
2015-10-01 10:40:00,266.2,267.18,265.65,265.92,20070.56779937032,266.2,267.18,265.65,265.92,20070.5678
2015-10-01 10:45:00,266.08,267.1,265.98,266.44,19466.94170014113,266.08,267.1,265.98,266.44,19466.9417
2015-10-01 10:50:00,266.37,266.87,264.64,264.64,13559.874063619583,266.37,266.87,264.64,264.64,13559.8741
2015-10-01 10:55:00,264.56,265.4,264.25,264.3,18602.7575724677,264.56,265.4,264.25,264.3,18602.7576
2015-10-01 11:00:00,264.1,264.96,264.1,264.28,12507.87102377592,264.1,264.96,264.1,264.28,12507.871
2015-10-01 11:05:00,264.58,264.99,263.64,263.97,34806.20996634459,264.58,264.99,263.64,263.97,34806.21
2015-10-01 11:10:00,263.97,265.35,263.97,264.9,35701.8781891217,263.97,265.35,263.97,264.9,35701.8782
2015-10-01 11:15:00,264.99,265.26,263.31,263.43,26164.368689610248,264.99,265.26,263.31,263.43,26164.3687
2015-10-01 11:20:00,263.61,264.46,262.99,263.44,23402.453588101183,263.61,264.46,262.99,263.44,23402.4536
2015-10-01 11:25:00,263.43,264.82,263.43,263.89,17314.08099012051,263.43,264.82,263.43,263.89,17314.081
2015-10-01 11:30:00,264.04,265.31,263.8,264.08,33959.396373900774,264.04,265.31,263.8,264.08,33959.3964
2015-10-01 11:35:00,264.22,264.82,263.95,264.82,13980.02388448594,264.22,264.82,263.95,264.82,13980.0239
2015-10-01 11:40:00,264.64,264.65,263.43,263.72,28926.28379111932,264.64,264.65,263.43,263.72,28926.2838
2015-10-01 11:45:00,263.55,263.65,262.66,262.92,22470.958636412983,263.55,263.65,262.66,262.92,22470.9586
2015-10-01 11:50:00,262.93,263.58,262.19,262.19,26607.31733796548,262.93,263.58,262.19,262.19,26607.3173
2015-10-01 11:55:00,262.31,263.0,261.87,262.97,23367.71251764195,262.31,263.0,261.87,262.97,23367.7125
2015-10-01 12:00:00,262.59,262.79,262.01,262.07,18796.00477689719,262.59,262.79,262.01,262.07,18796.0048
2015-10-01 12:05:00,261.93,262.15,261.42,261.72,28959.93920312669,261.93,262.15,261.42,261.72,28959.9392
2015-10-01 12:10:00,261.47,262.62,261.47,262.47,16076.430355010314,261.47,262.62,261.47,262.47,16076.4304
2015-10-01 12:15:00,262.77,262.79,262.23,262.72,18374.769297578983,262.77,262.79,262.23,262.72,18374.7693
2015-10-01 12:20:00,262.7,263.36,262.43,262.46,16236.02214743242,262.7,263.36,262.43,262.46,16236.0221
2015-10-01 12:25:00,262.33,263.36,262.33,263.15,15250.244273151668,262.33,263.36,262.33,263.15,15250.2443
2015-10-01 12:30:00,262.88,263.42,262.79,262.85,10834.871349473457,262.88,263.42,262.79,262.85,10834.8713
2015-10-01 12:35:00,262.71,263.88,262.63,263.78,16231.679513625017,262.71,263.88,262.63,263.78,16231.6795
2015-10-01 12:40:00,263.55,263.61,262.97,263.29,13419.8241233308,263.55,263.61,262.97,263.29,13419.8241
2015-10-01 12:45:00,263.53,263.53,262.51,262.69,16994.8974052763,263.53,263.53,262.51,262.69,16994.8974
2015-10-01 12:50:00,262.53,262.79,261.94,262.2,14497.882966018891,262.53,262.79,261.94,262.2,14497.883
2015-10-01 12:55:00,262.44,263.25,262.44,262.92,11616.54543480621,262.44,263.25,262.44,262.92,11616.5454
2015-10-01 13:00:00,262.77,262.77,261.6,261.88,13061.556834219957,262.77,262.77,261.6,261.88,13061.5568
2015-10-01 13:05:00,261.87,262.69,261.87,262.57,12480.729562479644,261.87,262.69,261.87,262.57,12480.7296
2015-10-01 13:10:00,262.74,262.79,261.63,261.73,11010.748018673326,262.74,262.79,261.63,261.73,11010.748
2015-10-01 13:15:00,261.59,262.6,261.59,262.5,27196.8298773206,261.59,262.6,261.59,262.5,27196.8299
2015-10-01 13:20:00,262.26,262.37,261.55,262.03,33047.44327434589,262.26,262.37,261.55,262.03,33047.4433
2015-10-01 13:25:00,262.11,262.15,261.5,261.52,12108.348713494735,262.11,262.15,261.5,261.52,12108.3487
2015-10-01 13:30:00,261.79,262.19,261.23,261.36,21372.27228313973,261.79,262.19,261.23,261.36,21372.2723
2015-10-01 13:35:00,261.55,261.93,261.17,261.37,19438.71458039301,261.55,261.93,261.17,261.37,19438.7146
2015-10-01 13:40:00,261.26,261.36,260.47,260.59,30850.07056779937,261.26,261.36,260.47,260.59,30850.0706
2015-10-01 13:45:00,260.68,261.21,260.63,260.9,22247.31299533167,260.68,261.21,260.63,260.9,22247.313
2015-10-01 13:50:00,261.05,262.12,260.16,261.83,24584.735642166976,261.05,262.12,260.16,261.83,24584.7356
2015-10-01 13:55:00,261.74,263.29,261.55,263.29,33028.987080664425,261.74,263.29,261.55,263.29,33028.9871
2015-10-01 14:00:00,263.13,263.26,261.81,261.98,24231.896645315384,263.13,263.26,261.81,261.98,24231.8966
2015-10-01 14:05:00,262.16,263.43,262.03,263.1,19173.81391814136,262.16,263.43,262.03,263.1,19173.8139
2015-10-01 14:10:00,263.3,263.89,262.57,262.57,23834.5456519379,263.3,263.89,262.57,262.57,23834.5457
2015-10-01 14:15:00,262.58,263.26,262.57,262.85,29076.10465747476,262.58,263.26,262.57,262.85,29076.1047
2015-10-01 14:20:00,262.96,262.99,261.92,262.27,15013.570730648138,262.96,262.99,261.92,262.27,15013.5707
2015-10-01 14:25:00,262.22,262.99,261.88,262.75,10203.018130496146,262.22,262.99,261.88,262.75,10203.0181
2015-10-01 14:30:00,262.99,263.73,262.68,262.68,19217.240256215395,262.99,263.73,262.68,262.68,19217.2403
2015-10-01 14:35:00,262.53,263.06,262.4,262.73,22022.581695798504,262.53,263.06,262.4,262.73,22022.5817
2015-10-01 14:40:00,262.67,262.85,262.03,262.38,12871.56660514602,262.67,262.85,262.03,262.38,12871.5666
2015-10-01 14:45:00,262.52,263.2,262.18,262.19,24281.83693410053,262.52,263.2,262.18,262.19,24281.8369
2015-10-01 14:50:00,262.22,263.28,262.06,263.24,21422.212571924872,262.22,263.28,262.06,263.24,21422.2126
2015-10-01 14:55:00,263.39,264.04,263.22,263.23,56546.52046466182,263.39,264.04,263.22,263.23,56546.5205
2015-10-01 15:00:00,263.47,264.78,263.32,264.36,41351.64477255456,263.47,264.78,263.32,264.36,41351.6448
2015-10-01 15:05:00,264.54,264.79,263.55,263.8,20434.26338074042,264.54,264.79,263.55,263.8,20434.2634
2015-10-01 15:10:00,263.85,264.95,263.85,264.71,25118.87960047769,263.85,264.95,263.85,264.71,25118.8796
2015-10-01 15:15:00,264.73,265.28,264.21,264.42,34517.42481815221,264.73,265.28,264.21,264.42,34517.4248
2015-10-01 15:20:00,264.26,264.34,263.49,263.9,70504.83118011073,264.26,264.34,263.49,263.9,70504.8312
2015-10-01 15:25:00,263.9,264.29,263.57,263.66,25645.42394962545,263.9,264.29,263.57,263.66,25645.4239
2015-10-01 15:30:00,263.59,263.86,263.3,263.84,53424.166757138206,263.59,263.86,263.3,263.84,53424.1668
2015-10-01 15:35:00,263.68,263.81,263.13,263.19,57179.45934209098,263.68,263.81,263.13,263.19,57179.4593
2015-10-01 15:40:00,263.2,264.23,263.16,263.58,56873.303658668985,263.2,264.23,263.16,263.58,56873.3037
2015-10-01 15:45:00,263.58,264.33,263.3,264.24,98650.52654434917,263.58,264.33,263.3,264.24,98650.5265
2015-10-01 15:50:00,264.24,264.59,264.13,264.14,77999.13147323852,264.24,264.59,264.13,264.14,77999.1315
2015-10-01 15:55:00,264.11,264.8,264.11,264.58,191173.596786451,264.11,264.8,264.11,264.58,191173.5968
2015-10-02 09:30:00,261.02,261.21,259.09,259.76,48714.58039300837,261.02,261.21,259.09,259.76,48714.5804
2015-10-02 09:35:00,259.29,262.29,259.14,261.32,37371.62088806862,259.29,262.29,259.14,261.32,37371.6209
2015-10-02 09:40:00,261.63,262.04,260.25,260.39,30299.64173271089,261.63,262.04,260.25,260.39,30299.6417
2015-10-02 09:45:00,260.55,261.76,260.1,260.17,42629.46477038324,260.55,261.76,260.1,260.17,42629.4648
2015-10-02 09:50:00,260.2,261.36,258.57,261.17,64844.208012159375,260.2,261.36,258.57,261.17,64844.208
2015-10-02 09:55:00,261.53,261.97,260.02,261.18,25621.539463684727,261.53,261.97,260.02,261.18,25621.5395
2015-10-02 10:00:00,261.19,261.79,259.81,259.98,19842.5795244816,261.19,261.79,259.81,259.98,19842.5795
2015-10-02 10:05:00,260.13,260.32,259.22,259.4,36468.353056128544,260.13,260.32,259.22,259.4,36468.3531
2015-10-02 10:10:00,259.41,260.77,259.29,260.46,64739.98480078168,259.41,260.77,259.29,260.46,64739.9848
2015-10-02 10:15:00,261.15,262.4,260.95,262.0,91769.62327651722,261.15,262.4,260.95,262.0,91769.6233
2015-10-02 10:20:00,262.0,263.9,261.5,263.14,45056.99706872218,262.0,263.9,261.5,263.14,45056.9971
2015-10-02 10:25:00,262.85,263.43,262.13,263.04,29921.83259146673,262.85,263.43,262.13,263.04,29921.8326
2015-10-02 10:30:00,263.03,263.26,262.15,262.66,42500.271414612966,263.03,263.26,262.15,262.66,42500.2714
2015-10-02 10:35:00,262.54,263.39,262.01,263.36,30736.076430355013,262.54,263.39,262.01,263.36,30736.0764
2015-10-02 10:40:00,263.38,265.77,263.38,265.77,36162.19737270655,263.38,265.77,263.38,265.77,36162.1974
2015-10-02 10:45:00,265.57,266.2,265.22,265.76,28043.64346976441,265.57,266.2,265.22,265.76,28043.6435
2015-10-02 10:50:00,265.57,265.58,264.41,264.77,21712.083378569103,265.57,265.58,264.41,264.77,21712.0834
2015-10-02 10:55:00,264.6,265.64,264.6,264.95,27949.19118445337,264.6,265.64,264.6,264.95,27949.1912
2015-10-02 11:00:00,264.9,265.24,263.87,264.64,34038.6494408859,264.9,265.24,263.87,264.64,34038.6494
2015-10-02 11:05:00,264.68,266.76,264.68,266.59,28909.998914341548,264.68,266.76,264.68,266.59,28909.9989
2015-10-02 11:10:00,266.45,266.45,264.42,265.15,28045.81478666812,266.45,266.45,264.42,265.15,28045.8148
2015-10-02 11:15:00,265.31,265.66,264.66,265.41,30555.85712734774,265.31,265.66,264.66,265.41,30555.8571
2015-10-02 11:20:00,265.53,265.55,264.24,264.68,14170.014113559875,265.53,265.55,264.24,264.68,14170.0141
2015-10-02 11:25:00,264.7,265.52,264.38,264.71,26671.37118662469,264.7,265.52,264.38,264.71,26671.3712
2015-10-02 11:30:00,264.75,265.62,264.51,265.52,32006.296819020736,264.75,265.62,264.51,265.52,32006.2968
2015-10-02 11:35:00,265.52,265.58,264.36,264.38,23083.270003256977,265.52,265.58,264.36,264.38,23083.27
2015-10-02 11:40:00,264.38,264.54,263.14,263.19,19496.25447834112,264.38,264.54,263.14,263.19,19496.2545
2015-10-02 11:45:00,263.19,264.48,263.14,263.83,21385.300184561936,263.19,264.48,263.14,263.83,21385.3002
2015-10-02 11:50:00,263.79,264.63,263.26,264.49,24360.00434263381,263.79,264.63,263.26,264.49,24360.0043
2015-10-02 11:55:00,264.49,265.16,264.04,264.04,22389.53425252416,264.49,265.16,264.04,264.04,22389.5343
2015-10-02 12:00:00,264.29,264.29,263.2,263.85,25401.15079795896,264.29,264.29,263.2,263.85,25401.1508
2015-10-02 12:05:00,263.85,264.45,263.52,264.21,11833.67712517642,263.85,264.45,263.52,264.21,11833.6771
2015-10-02 12:10:00,264.53,265.18,264.28,264.9,19552.70871783737,264.53,265.18,264.28,264.9,19552.7087
2015-10-02 12:15:00,264.84,265.44,264.55,265.34,17958.96211052003,264.84,265.44,264.55,265.34,17958.9621
2015-10-02 12:20:00,265.18,265.66,264.61,264.62,20795.78764520682,265.18,265.66,264.61,264.62,20795.7876
2015-10-02 12:25:00,264.48,264.67,263.63,263.72,14920.204103788948,264.48,264.67,263.63,263.72,14920.2041
2015-10-02 12:30:00,263.78,265.69,263.78,265.13,41150.79795896211,263.78,265.69,263.78,265.13,41150.798
2015-10-02 12:35:00,265.14,265.6,264.5,265.04,24158.071870589512,265.14,265.6,264.5,265.04,24158.0719
2015-10-02 12:40:00,265.05,265.37,264.51,264.72,15582.455759418088,265.05,265.37,264.51,264.72,15582.4558
2015-10-02 12:45:00,264.57,265.08,264.36,264.59,28176.09380089024,264.57,265.08,264.36,264.59,28176.0938
2015-10-02 12:50:00,264.46,265.2,263.9,264.45,21262.62077950277,264.46,265.2,263.9,264.45,21262.6208
2015-10-02 12:55:00,264.53,265.55,264.53,264.94,17714.688958853545,264.53,265.55,264.53,264.94,17714.689
2015-10-02 13:00:00,265.02,265.29,264.09,264.09,35071.110628596245,265.02,265.29,264.09,264.09,35071.1106
2015-10-02 13:05:00,264.2,264.48,263.69,263.95,30327.86885245901,264.2,264.48,263.69,263.95,30327.8689
2015-10-02 13:10:00,264.12,264.98,263.92,264.48,24464.227554011508,264.12,264.98,263.92,264.48,24464.2276
2015-10-02 13:15:00,264.79,265.47,264.09,264.48,26158.940397350994,264.79,265.47,264.09,264.48,26158.9404
2015-10-02 13:20:00,264.67,264.68,263.85,263.85,19844.7508413853,264.67,264.68,263.85,263.85,19844.7508
2015-10-02 13:25:00,263.88,264.0,263.28,263.34,30824.014764954947,263.88,264.0,263.28,263.34,30824.0148
2015-10-02 13:30:00,263.43,264.35,263.43,263.95,22417.761372272285,263.43,264.35,263.43,263.95,22417.7614
2015-10-02 13:35:00,264.0,264.04,262.95,262.96,17233.742264683533,264.0,264.04,262.95,262.96,17233.7423
2015-10-02 13:40:00,262.85,263.1,261.85,261.85,24768.2119205298,262.85,263.1,261.85,261.85,24768.2119
2015-10-02 13:45:00,261.84,262.26,261.44,261.96,43246.11877103464,261.84,262.26,261.44,261.96,43246.1188
2015-10-02 13:50:00,261.96,262.47,261.52,262.27,24611.87710346325,261.96,262.47,261.52,262.27,24611.8771
2015-10-02 13:55:00,261.86,261.99,261.3,261.83,18405.16773423081,261.86,261.99,261.3,261.83,18405.1677
2015-10-02 14:00:00,261.37,261.93,261.37,261.92,19915.31864075562,261.37,261.93,261.37,261.92,19915.3186
2015-10-02 14:05:00,262.03,262.88,261.76,262.88,35331.6686570405,262.03,262.88,261.76,262.88,35331.6687
2015-10-02 14:10:00,262.93,262.99,262.08,262.25,45489.0891325589,262.93,262.99,262.08,262.25,45489.0891
2015-10-02 14:15:00,262.25,262.99,262.21,262.62,18005.645423949627,262.25,262.99,262.21,262.62,18005.6454
2015-10-02 14:20:00,262.37,263.16,262.3,263.06,21040.060796873306,262.37,263.16,262.3,263.06,21040.0608
2015-10-02 14:25:00,262.95,263.63,262.89,263.43,27393.33405710564,262.95,263.63,262.89,263.43,27393.3341
2015-10-02 14:30:00,263.47,264.04,263.3,263.55,15426.120942351536,263.47,264.04,263.3,263.55,15426.1209
2015-10-02 14:35:00,263.47,263.66,262.97,263.26,16471.610031484095,263.47,263.66,262.97,263.26,16471.61
2015-10-02 14:40:00,263.64,263.67,262.37,263.56,21767.451959613507,263.64,263.67,262.37,263.56,21767.452
2015-10-02 14:45:00,263.74,263.91,263.22,263.36,13218.977309738357,263.74,263.91,263.22,263.36,13218.9773
2015-10-02 14:50:00,263.49,264.24,263.05,263.3,13468.6787536641,263.49,264.24,263.05,263.3,13468.6788
2015-10-02 14:55:00,263.3,264.07,262.86,262.98,15261.100857670175,263.3,264.07,262.86,262.98,15261.1009
2015-10-02 15:00:00,263.11,263.11,262.29,262.92,39238.95342525242,263.11,263.11,262.29,262.92,39238.9534
2015-10-02 15:05:00,262.96,263.81,262.6,263.81,21809.792639235697,262.96,263.81,262.6,263.81,21809.7926
2015-10-02 15:10:00,263.83,264.33,263.69,263.97,18588.64401259364,263.83,264.33,263.69,263.97,18588.644
2015-10-02 15:15:00,264.19,265.57,264.02,265.25,28660.297470415808,264.19,265.57,264.02,265.25,28660.2975
2015-10-02 15:20:00,265.25,265.72,264.83,265.63,26015.633481706656,265.25,265.72,264.83,265.63,26015.6335
2015-10-02 15:25:00,265.63,267.23,265.63,267.23,78258.60384323093,265.63,267.23,265.63,267.23,78258.6038
2015-10-02 15:30:00,267.3,267.42,266.63,267.14,69267.18054500055,267.3,267.42,266.63,267.14,69267.1805
2015-10-02 15:35:00,267.14,267.42,266.84,266.94,27539.89794810553,267.14,267.42,266.84,266.94,27539.8979
2015-10-02 15:40:00,266.84,267.18,266.76,267.15,33271.08891542721,266.84,267.18,266.76,267.15,33271.0889
2015-10-02 15:45:00,267.15,267.22,266.8,267.22,45046.14048420367,267.15,267.22,266.8,267.22,45046.1405
2015-10-02 15:50:00,267.28,267.81,266.92,267.24,73553.36011290849,267.28,267.81,266.92,267.24,73553.3601
2015-10-02 15:55:00,267.32,267.47,266.75,267.4,117476.92975789816,267.32,267.47,266.75,267.4,117476.9298
2015-10-05 09:30:00,268.75,269.4,267.73,268.76,49354.03322114863,268.75,269.4,267.73,268.76,49354.0332
2015-10-05 09:35:00,268.68,268.68,267.41,268.14,37664.7486700684,268.68,268.68,267.41,268.14,37664.7487
2015-10-05 09:40:00,268.15,268.37,267.12,267.26,35403.32211486267,268.15,268.37,267.12,267.26,35403.3221
2015-10-05 09:45:00,267.16,267.93,266.21,267.07,40138.96428183693,267.16,267.93,266.21,267.07,40138.9643
2015-10-05 09:50:00,266.96,267.12,265.39,265.54,40901.09651503637,266.96,267.12,265.39,265.54,40901.0965
2015-10-05 09:55:00,265.53,267.53,265.53,267.1,47405.276300076,265.53,267.53,265.53,267.1,47405.2763
2015-10-05 10:00:00,267.43,267.57,264.95,265.13,37493.21463467593,267.43,267.57,264.95,265.13,37493.2146
2015-10-05 10:05:00,265.28,265.88,265.14,265.51,38277.06003691239,265.28,265.88,265.14,265.51,38277.06
2015-10-05 10:10:00,265.56,266.88,265.53,266.49,25567.25654109217,265.56,266.88,265.53,266.49,25567.2565
2015-10-05 10:15:00,266.62,266.91,265.6,265.6,29365.97546411899,266.62,266.91,265.6,265.6,29365.9755
2015-10-05 10:20:00,265.65,266.39,265.07,266.23,27284.76821192053,265.65,266.39,265.07,266.23,27284.7682
2015-10-05 10:25:00,266.35,266.35,265.12,265.12,19796.981869503856,266.35,266.35,265.12,265.12,19796.9819
2015-10-05 10:30:00,265.31,265.32,263.5,263.5,29482.14091846705,265.31,265.32,263.5,263.5,29482.1409
2015-10-05 10:35:00,263.54,264.31,262.61,262.73,35570.513516447725,263.54,264.31,262.61,262.73,35570.5135
2015-10-05 10:40:00,262.87,263.3,262.17,263.17,39820.86635544458,262.87,263.3,262.17,263.17,39820.8664
2015-10-05 10:45:00,263.29,263.57,262.84,263.15,19734.01367929649,263.29,263.57,262.84,263.15,19734.0137
2015-10-05 10:50:00,263.24,264.16,262.73,263.41,29536.423841059604,263.24,264.16,262.73,263.41,29536.4238
2015-10-05 10:55:00,263.49,263.49,262.37,262.68,30535.22961676257,263.49,263.49,262.37,262.68,30535.2296
2015-10-05 11:00:00,262.61,263.17,262.38,263.08,33066.98512647921,262.61,263.17,262.38,263.08,33066.9851
2015-10-05 11:05:00,262.97,263.61,262.43,262.59,22190.858755835416,262.97,263.61,262.43,262.59,22190.8588
2015-10-05 11:10:00,262.43,263.26,262.31,262.51,25086.30984692216,262.43,263.26,262.31,262.51,25086.3098
2015-10-05 11:15:00,262.52,263.07,262.28,262.4,25108.02301595918,262.52,263.07,262.28,262.4,25108.023
2015-10-05 11:20:00,262.59,262.98,262.06,262.1,30818.58647269569,262.59,262.98,262.06,262.1,30818.5865
2015-10-05 11:25:00,262.11,262.19,261.04,261.04,38485.50645966779,262.11,262.19,261.04,261.04,38485.5065
2015-10-05 11:30:00,261.25,261.6,260.98,261.12,39504.939745955926,261.25,261.6,260.98,261.12,39504.9397
2015-10-05 11:35:00,261.1,261.49,260.45,260.59,16766.90913038758,261.1,261.49,260.45,260.59,16766.9091
2015-10-05 11:40:00,260.63,261.24,260.49,260.82,20335.46846162197,260.63,261.24,260.49,260.82,20335.4685
2015-10-05 11:45:00,260.98,262.03,260.98,261.59,45033.11258278146,260.98,262.03,260.98,261.59,45033.1126
2015-10-05 11:50:00,261.72,262.32,261.49,261.71,20011.942242970363,261.72,262.32,261.49,261.71,20011.9422
2015-10-05 11:55:00,261.87,262.35,261.45,261.89,16634.458799261753,261.87,262.35,261.45,261.89,16634.4588
2015-10-05 12:00:00,261.9,262.57,261.89,262.57,20014.113559874066,261.9,262.57,261.89,262.57,20014.1136
2015-10-05 12:05:00,262.54,263.85,262.54,263.59,28610.35718163066,262.54,263.85,262.54,263.59,28610.3572
2015-10-05 12:10:00,263.59,263.59,262.96,263.27,24784.49679730757,263.59,263.59,262.96,263.27,24784.4968
2015-10-05 12:15:00,263.24,263.7,262.84,263.23,30952.12246227337,263.24,263.7,262.84,263.23,30952.1225
2015-10-05 12:20:00,263.18,263.2,262.26,262.52,14468.570187818912,263.18,263.2,262.26,262.52,14468.5702
2015-10-05 12:25:00,262.52,263.08,262.26,263.08,29334.491369015308,262.52,263.08,262.26,263.08,29334.4914
2015-10-05 12:30:00,262.92,263.04,262.46,262.69,15212.24622733688,262.92,263.04,262.46,262.69,15212.2462
2015-10-05 12:35:00,262.76,262.98,262.35,262.73,18338.9425686679,262.76,262.98,262.35,262.73,18338.9426
2015-10-05 12:40:00,262.73,262.73,261.68,262.16,19588.53544674845,262.73,262.73,261.68,262.16,19588.5354
2015-10-05 12:45:00,261.85,262.42,261.65,262.21,10792.530669851263,261.85,262.42,261.65,262.21,10792.5307
2015-10-05 12:50:00,262.28,262.42,261.68,261.77,30880.4690044512,262.28,262.42,261.68,261.77,30880.469
2015-10-05 12:55:00,261.76,261.83,261.3,261.5,19693.844316578005,261.76,261.83,261.3,261.5,19693.8443
2015-10-05 13:00:00,261.5,261.96,261.38,261.72,37047.00901096515,261.5,261.96,261.38,261.72,37047.009
2015-10-05 13:05:00,261.66,261.95,261.36,261.43,11209.423515362068,261.66,261.95,261.36,261.43,11209.4235
2015-10-05 13:10:00,261.45,262.4,261.45,262.38,21734.882206057973,261.45,262.4,261.45,262.38,21734.8822
2015-10-05 13:15:00,262.41,262.59,261.99,262.28,19633.047443274347,262.41,262.59,261.99,262.28,19633.0474
2015-10-05 13:20:00,262.35,262.97,262.16,262.25,15165.562913907286,262.35,262.97,262.16,262.25,15165.5629
2015-10-05 13:25:00,262.34,263.44,262.33,263.01,24807.29562479644,262.34,263.44,262.33,263.01,24807.2956
2015-10-05 13:30:00,263.04,264.05,263.0,263.63,24282.922592552382,263.04,264.05,263.0,263.63,24282.9226
2015-10-05 13:35:00,263.64,264.54,263.37,264.24,20553.68581044404,263.64,264.54,263.37,264.24,20553.6858
2015-10-05 13:40:00,264.42,265.0,264.04,264.6,69871.89230268158,264.42,265.0,264.04,264.6,69871.8923
2015-10-05 13:45:00,264.67,265.28,264.13,264.26,48229.29106503094,264.67,265.28,264.13,264.26,48229.2911
2015-10-05 13:50:00,264.28,264.57,263.63,264.36,41751.16708283574,264.28,264.57,263.63,264.36,41751.1671
2015-10-05 13:55:00,264.36,264.48,263.88,264.2,11357.07306481381,264.36,264.48,263.88,264.2,11357.0731
2015-10-05 14:00:00,264.26,265.1,264.01,264.17,16964.49896862447,264.26,265.1,264.01,264.17,16964.499
2015-10-05 14:05:00,264.17,264.66,264.17,264.31,29572.25056997069,264.17,264.66,264.17,264.31,29572.2506
2015-10-05 14:10:00,264.25,264.7,263.93,264.08,16040.60362609923,264.25,264.7,263.93,264.08,16040.6036
2015-10-05 14:15:00,264.12,264.75,263.62,264.47,46790.79361632831,264.12,264.75,263.62,264.47,46790.7936
2015-10-05 14:20:00,264.4,264.74,264.21,264.48,25582.455759418088,264.4,264.74,264.21,264.48,25582.4558
2015-10-05 14:25:00,264.33,264.52,263.59,263.79,20690.478775377265,264.33,264.52,263.59,263.79,20690.4788
2015-10-05 14:30:00,263.79,264.08,263.53,263.54,18275.97437846053,263.79,264.08,263.53,263.54,18275.9744
2015-10-05 14:35:00,263.72,263.72,263.08,263.31,17475.844099446316,263.72,263.72,263.08,263.31,17475.8441
2015-10-05 14:40:00,263.29,263.66,262.87,262.88,23752.03560959722,263.29,263.66,262.87,262.88,23752.0356
2015-10-05 14:45:00,262.99,263.13,262.61,262.84,18311.801107371622,262.99,263.13,262.61,262.84,18311.8011
2015-10-05 14:50:00,262.8,263.43,262.75,262.94,16845.076538920857,262.8,263.43,262.75,262.94,16845.0765
2015-10-05 14:55:00,262.94,263.65,262.76,263.54,15677.99370318098,262.94,263.65,262.76,263.54,15677.9937
2015-10-05 15:00:00,263.54,263.89,263.31,263.62,29189.013136467267,263.54,263.89,263.31,263.62,29189.0131
2015-10-05 15:05:00,263.66,264.25,263.54,263.72,26386.92867223972,263.66,264.25,263.54,263.72,26386.9287
2015-10-05 15:10:00,263.72,263.72,262.51,262.51,29866.46401042232,263.72,263.72,262.51,262.51,29866.464
2015-10-05 15:15:00,262.63,263.03,262.38,262.51,43770.49180327869,262.63,263.03,262.38,262.51,43770.4918
2015-10-05 15:20:00,262.68,263.43,262.41,262.64,33897.513842145265,262.68,263.43,262.41,262.64,33897.5138
2015-10-05 15:25:00,262.91,263.53,262.87,263.43,16677.885137335794,262.91,263.53,262.87,263.43,16677.8851
2015-10-05 15:30:00,263.38,264.65,263.38,264.18,35900.553685810446,263.38,264.65,263.38,264.18,35900.5537
2015-10-05 15:35:00,264.35,264.6,263.54,263.58,26219.73727065465,264.35,264.6,263.54,263.58,26219.7373
2015-10-05 15:40:00,263.59,263.83,263.32,263.35,31744.65313212464,263.59,263.83,263.32,263.35,31744.6531
2015-10-05 15:45:00,263.44,264.39,263.44,264.39,33729.23678210835,263.44,264.39,263.44,264.39,33729.2368
2015-10-05 15:50:00,264.39,264.72,264.09,264.12,43288.459450656825,264.39,264.72,264.09,264.12,43288.4595
2015-10-05 15:55:00,264.22,264.24,263.54,263.92,75146.02106177396,264.22,264.24,263.54,263.92,75146.0211
2015-10-06 09:30:00,260.13,260.21,256.7,257.84,122787.9709043535,260.13,260.21,256.7,257.84,122787.9709
2015-10-06 09:35:00,257.92,258.88,257.05,258.61,68747.15014656389,257.92,258.88,257.05,258.61,68747.1501
2015-10-06 09:40:00,258.88,258.91,257.56,257.7,44300.293127782,258.88,258.91,257.56,257.7,44300.2931
2015-10-06 09:45:00,257.82,260.65,257.55,258.32,69716.64314406688,257.82,260.65,257.55,258.32,69716.6431
2015-10-06 09:50:00,258.4,258.68,257.63,257.63,38534.36109000109,258.4,258.68,257.63,257.63,38534.3611
2015-10-06 09:55:00,257.63,259.79,257.5,258.78,33339.485397893826,257.63,259.79,257.5,258.78,33339.4854
2015-10-06 10:00:00,258.96,259.23,257.8,258.18,32124.6335902725,258.96,259.23,257.8,258.18,32124.6336
2015-10-06 10:05:00,257.96,258.36,257.14,257.72,83091.95527087178,257.96,258.36,257.14,257.72,83091.9553
2015-10-06 10:10:00,257.85,258.29,256.07,256.3,52840.08251004234,257.85,258.29,256.07,256.3,52840.0825
2015-10-06 10:15:00,256.36,256.47,254.38,254.59,65265.44349147759,256.36,256.47,254.38,254.59,65265.4435
2015-10-06 10:20:00,254.47,255.01,253.56,253.68,75987.40636195854,254.47,255.01,253.56,253.68,75987.4064
2015-10-06 10:25:00,253.73,253.97,252.52,252.89,72208.22929106503,253.73,253.97,252.52,252.89,72208.2293
2015-10-06 10:30:00,252.96,254.69,252.7,254.68,67469.33014873521,252.96,254.69,252.7,254.68,67469.3301
2015-10-06 10:35:00,254.32,255.14,253.65,254.66,31021.60460319184,254.32,255.14,253.65,254.66,31021.6046
2015-10-06 10:40:00,254.66,255.13,253.95,254.88,50696.99272608838,254.66,255.13,253.95,254.88,50696.9927
2015-10-06 10:45:00,254.82,255.5,254.32,254.34,38827.48887200087,254.82,255.5,254.32,254.34,38827.4889
2015-10-06 10:50:00,254.32,254.92,253.86,254.1,57188.144609705785,254.32,254.92,253.86,254.1,57188.1446
2015-10-06 10:55:00,254.06,254.32,253.49,253.86,27120.833785691026,254.06,254.32,253.49,253.86,27120.8338
2015-10-06 11:00:00,254.16,254.34,253.63,254.12,12345.022255998265,254.16,254.34,253.63,254.12,12345.0223
2015-10-06 11:05:00,253.74,254.17,253.3,253.8,24225.38269460428,253.74,254.17,253.3,253.8,24225.3827
2015-10-06 11:10:00,253.8,254.1,252.01,252.69,34667.24568450765,253.8,254.1,252.01,252.69,34667.2457
2015-10-06 11:15:00,252.7,253.04,251.99,252.13,36339.15970035827,252.7,253.04,251.99,252.13,36339.1597
2015-10-06 11:20:00,252.34,252.47,251.69,252.09,21459.12495928781,252.34,252.47,251.69,252.09,21459.125
2015-10-06 11:25:00,252.2,252.39,251.26,252.11,36805.99283465422,252.2,252.39,251.26,252.11,36805.9928
2015-10-06 11:30:00,252.17,252.22,250.0,250.08,54878.94908261861,252.17,252.22,250.0,250.08,54878.9491
2015-10-06 11:35:00,250.18,250.57,249.8,249.97,40336.55412007383,250.18,250.57,249.8,249.97,40336.5541
2015-10-06 11:40:00,249.97,249.98,249.22,249.61,53070.24210183477,249.97,249.98,249.22,249.61,53070.2421
2015-10-06 11:45:00,249.61,249.89,248.95,248.95,72936.70611225709,249.61,249.89,248.95,248.95,72936.7061
2015-10-06 11:50:00,248.99,249.42,248.4,248.54,54701.98675496689,248.99,249.42,248.4,248.54,54701.9868
2015-10-06 11:55:00,248.46,248.7,247.78,247.9,89160.78601671914,248.46,248.7,247.78,247.9,89160.786
2015-10-06 12:00:00,248.22,250.27,247.91,250.16,140225.81695798502,248.22,250.27,247.91,250.16,140225.817
2015-10-06 12:05:00,250.04,251.7,249.68,251.45,65303.44153729237,250.04,251.7,249.68,251.45,65303.4415
2015-10-06 12:10:00,251.31,252.16,251.17,251.81,54579.30734990772,251.31,252.16,251.17,251.81,54579.3073
2015-10-06 12:15:00,252.07,252.07,250.96,251.07,17614.80838128325,252.07,252.07,250.96,251.07,17614.8084
2015-10-06 12:20:00,251.26,252.05,251.23,251.62,33515.362067093694,251.26,252.05,251.23,251.62,33515.3621
2015-10-06 12:25:00,251.47,251.62,250.7,250.7,37708.17500814244,251.47,251.62,250.7,250.7,37708.175
2015-10-06 12:30:00,250.55,250.56,249.08,249.08,37385.73444794268,250.55,250.56,249.08,249.08,37385.7344
2015-10-06 12:35:00,249.2,249.42,248.66,249.42,33866.02974704158,249.2,249.42,248.66,249.42,33866.0297
2015-10-06 12:40:00,249.29,250.18,248.72,250.07,21898.81663228748,249.29,250.18,248.72,250.07,21898.8166
2015-10-06 12:45:00,250.04,250.82,249.82,250.51,19736.1849962002,250.04,250.82,249.82,250.51,19736.185
2015-10-06 12:50:00,250.49,251.45,250.41,251.25,25625.88209749213,250.49,251.45,250.41,251.25,25625.8821
2015-10-06 12:55:00,251.11,252.02,251.03,252.02,15029.855607425903,251.11,252.02,251.03,252.02,15029.8556
2015-10-06 13:00:00,251.89,252.19,251.32,251.34,27155.57485615025,251.89,252.19,251.32,251.34,27155.5749
2015-10-06 13:05:00,251.29,251.38,250.73,251.02,22333.080013027906,251.29,251.38,250.73,251.02,22333.08
2015-10-06 13:10:00,251.05,253.96,251.04,253.83,34420.80121593747,251.05,253.96,251.04,253.83,34420.8012
2015-10-06 13:15:00,253.69,253.99,253.49,253.83,32022.581695798504,253.69,253.99,253.49,253.83,32022.5817
2015-10-06 13:20:00,253.82,255.35,253.72,255.14,58760.178047986105,253.82,255.35,253.72,255.14,58760.178
2015-10-06 13:25:00,255.14,256.72,255.14,255.5,111260.44946259908,255.14,256.72,255.14,255.5,111260.4495
2015-10-06 13:30:00,255.63,255.87,254.26,254.52,28861.144284008253,255.63,255.87,254.26,254.52,28861.1443
2015-10-06 13:35:00,254.54,254.73,253.64,254.43,22802.084464227555,254.54,254.73,253.64,254.43,22802.0845
2015-10-06 13:40:00,254.4,255.02,253.89,254.87,35947.23699924004,254.4,255.02,253.89,254.87,35947.237
2015-10-06 13:45:00,254.63,254.77,253.83,254.51,17757.029638475735,254.63,254.77,253.83,254.51,17757.0296
2015-10-06 13:50:00,254.48,255.03,253.88,254.7,33000.75996091629,254.48,255.03,253.88,254.7,33000.76
2015-10-06 13:55:00,254.75,255.96,254.27,255.86,49364.88980566714,254.75,255.96,254.27,255.86,49364.8898
2015-10-06 14:00:00,255.68,256.53,255.26,255.34,51034.63250461405,255.68,256.53,255.26,255.34,51034.6325
2015-10-06 14:05:00,255.34,255.34,253.91,253.91,28375.854956030835,255.34,255.34,253.91,253.91,28375.855
2015-10-06 14:10:00,253.86,255.14,253.81,255.14,35844.09944631419,253.86,255.14,253.81,255.14,35844.0994
2015-10-06 14:15:00,255.2,256.56,254.99,255.94,79330.14873520791,255.2,256.56,254.99,255.94,79330.1487
2015-10-06 14:20:00,255.94,255.94,254.68,254.68,38330.25730105309,255.94,255.94,254.68,254.68,38330.2573
2015-10-06 14:25:00,254.7,255.03,254.21,254.8,34625.99066333732,254.7,255.03,254.21,254.8,34625.9907
2015-10-06 14:30:00,254.71,255.33,254.28,254.65,41577.46173053957,254.71,255.33,254.28,254.65,41577.4617
2015-10-06 14:35:00,254.56,255.31,254.4,255.12,21911.844533709696,254.56,255.31,254.4,255.12,21911.8445
2015-10-06 14:40:00,255.31,255.43,254.4,254.77,22070.350667679948,255.31,255.43,254.4,254.77,22070.3507
2015-10-06 14:45:00,254.5,255.14,254.09,254.73,32474.215611768537,254.5,255.14,254.09,254.73,32474.2156
2015-10-06 14:50:00,254.58,255.37,254.46,254.9,29935.946151340788,254.58,255.37,254.46,254.9,29935.9462
2015-10-06 14:55:00,254.99,255.01,253.83,254.56,20938.008902399302,254.99,255.01,253.83,254.56,20938.0089
2015-10-06 15:00:00,254.39,255.18,254.01,255.04,22828.14026707198,254.39,255.18,254.01,255.04,22828.1403
2015-10-06 15:05:00,255.11,255.29,254.46,254.68,43897.51384214527,255.11,255.29,254.46,254.68,43897.5138
2015-10-06 15:10:00,254.78,254.86,253.99,254.22,22417.761372272285,254.78,254.86,253.99,254.22,22417.7614
2015-10-06 15:15:00,254.14,255.44,253.95,255.01,39568.99359461514,254.14,255.44,253.95,255.01,39568.9936
2015-10-06 15:20:00,255.14,255.58,254.68,255.02,56368.47247855825,255.14,255.58,254.68,255.02,56368.4725
2015-10-06 15:25:00,255.14,255.49,254.51,255.3,37497.55726848334,255.14,255.49,254.51,255.3,37497.5573
2015-10-06 15:30:00,255.29,255.82,255.0,255.02,33229.833894256866,255.29,255.82,255.0,255.02,33229.8339
2015-10-06 15:35:00,255.17,255.21,254.49,254.73,33027.90142221257,255.17,255.21,254.49,254.73,33027.9014
2015-10-06 15:40:00,254.65,255.69,254.39,255.69,43756.37824340463,254.65,255.69,254.39,255.69,43756.3782
2015-10-06 15:45:00,255.55,256.3,255.54,256.08,48748.23580501574,255.55,256.3,255.54,256.08,48748.2358
2015-10-06 15:50:00,256.14,256.32,255.29,255.3,76881.9889262838,256.14,256.32,255.29,255.3,76881.9889
2015-10-06 15:55:00,255.33,255.35,254.16,254.21,128364.99837151232,255.33,255.35,254.16,254.21,128364.9984
2015-10-07 09:30:00,257.71,257.9,254.22,254.23,77774.40017370536,257.71,257.9,254.22,254.23,77774.4002
2015-10-07 09:35:00,254.22,254.49,252.39,253.34,71093.25806101401,254.22,254.49,252.39,253.34,71093.2581
2015-10-07 09:40:00,253.76,258.75,253.54,258.35,83747.69297578982,253.76,258.75,253.54,258.35,83747.693
2015-10-07 09:45:00,258.37,260.1,258.0,258.68,80111.82282054066,258.37,260.1,258.0,258.68,80111.8228
2015-10-07 09:50:00,258.83,259.65,257.15,257.38,45252.41559005537,258.83,259.65,257.15,257.38,45252.4156
2015-10-07 09:55:00,257.43,259.28,257.43,257.97,52622.950819672136,257.43,259.28,257.43,257.97,52622.9508
2015-10-07 10:00:00,258.18,259.08,257.45,257.54,34286.17956790794,258.18,259.08,257.45,257.54,34286.1796
2015-10-07 10:05:00,257.54,257.54,256.21,256.56,47608.29443057215,257.54,257.54,256.21,256.56,47608.2944
2015-10-07 10:10:00,256.54,258.45,256.07,258.0,34998.37151232223,256.54,258.45,256.07,258.0,34998.3715
2015-10-07 10:15:00,258.05,259.01,258.04,258.16,38292.25925523831,258.05,259.01,258.04,258.16,38292.2593
2015-10-07 10:20:00,258.18,258.4,256.99,257.24,24733.470850070567,258.18,258.4,256.99,257.24,24733.4709
2015-10-07 10:25:00,257.25,257.41,256.88,257.13,34924.54673759636,257.25,257.41,256.88,257.13,34924.5467
2015-10-07 10:30:00,257.14,258.13,256.91,257.99,81031.3755292585,257.14,258.13,256.91,257.99,81031.3755
2015-10-07 10:35:00,258.02,259.1,257.59,257.6,67829.76875474976,258.02,259.1,257.59,257.6,67829.7688
2015-10-07 10:40:00,257.66,257.66,256.35,257.35,38723.26566062317,257.66,257.66,256.35,257.35,38723.2657
2015-10-07 10:45:00,257.53,257.55,255.45,255.48,38240.14764954945,257.53,257.55,255.45,255.48,38240.1476
2015-10-07 10:50:00,255.65,256.41,255.16,256.41,35252.41559005537,255.65,256.41,255.16,256.41,35252.4156
2015-10-07 10:55:00,256.43,257.24,256.25,256.94,16163.283031158398,256.43,257.24,256.25,256.94,16163.283
2015-10-07 11:00:00,256.96,257.17,256.33,257.1,23082.18434480513,256.96,257.17,256.33,257.1,23082.1843
2015-10-07 11:05:00,257.26,257.68,256.65,257.68,27010.09662360221,257.26,257.68,256.65,257.68,27010.0966
2015-10-07 11:10:00,257.8,257.92,256.82,257.67,20355.01031375529,257.8,257.92,256.82,257.67,20355.0103
2015-10-07 11:15:00,257.59,258.72,257.54,258.72,23266.7462816198,257.59,258.72,257.54,258.72,23266.7463
2015-10-07 11:20:00,258.72,258.79,257.74,257.95,23185.321897730973,258.72,258.79,257.74,257.95,23185.3219
2015-10-07 11:25:00,257.62,258.23,257.23,257.9,18025.187276082943,257.62,258.23,257.23,257.9,18025.1873
2015-10-07 11:30:00,257.86,259.06,257.85,258.99,23175.55097166432,257.86,259.06,257.85,258.99,23175.551
2015-10-07 11:35:00,258.99,260.28,258.73,260.2,36363.04418629899,258.99,260.28,258.73,260.2,36363.0442
2015-10-07 11:40:00,260.12,260.4,259.61,259.61,22347.193572901964,260.12,260.4,259.61,259.61,22347.1936
2015-10-07 11:45:00,259.59,260.3,259.29,259.71,22349.364889805667,259.59,260.3,259.29,259.71,22349.3649
2015-10-07 11:50:00,259.98,261.36,259.9,260.95,58676.58234719357,259.98,261.36,259.9,260.95,58676.5823
2015-10-07 11:55:00,261.22,262.16,261.05,261.68,47285.85387037238,261.22,262.16,261.05,261.68,47285.8539
2015-10-07 12:00:00,261.54,261.59,260.86,260.87,38126.15351210509,261.54,261.59,260.86,260.87,38126.1535
2015-10-07 12:05:00,260.92,261.15,260.29,260.43,42024.75301270221,260.92,261.15,260.29,260.43,42024.753
2015-10-07 12:10:00,260.34,260.73,259.64,259.7,14985.343610900012,260.34,260.73,259.64,259.7,14985.3436
2015-10-07 12:15:00,259.71,261.48,259.6,261.41,28709.152100749103,259.71,261.48,259.6,261.41,28709.1521
2015-10-07 12:20:00,261.48,261.87,260.15,260.15,21627.40201932472,261.48,261.87,260.15,260.15,21627.402
2015-10-07 12:25:00,260.31,260.45,259.34,260.09,31769.62327651721,260.31,260.45,259.34,260.09,31769.6233
2015-10-07 12:30:00,260.15,260.72,259.37,260.18,28621.21376614917,260.15,260.72,259.37,260.18,28621.2138
2015-10-07 12:35:00,260.15,260.35,259.49,259.89,21104.11464553252,260.15,260.35,259.49,259.89,21104.1146
2015-10-07 12:40:00,259.75,260.28,258.87,260.19,29139.07284768212,259.75,260.28,258.87,260.19,29139.0728
2015-10-07 12:45:00,260.38,260.39,259.51,259.88,26469.4387145804,260.38,260.39,259.51,259.88,26469.4387
2015-10-07 12:50:00,260.01,260.22,259.5,259.92,24698.72977961133,260.01,260.22,259.5,259.92,24698.7298
2015-10-07 12:55:00,259.93,260.15,259.34,259.6,27320.594940831616,259.93,260.15,259.34,259.6,27320.5949
2015-10-07 13:00:00,259.34,259.95,259.34,259.56,18742.807512756488,259.34,259.95,259.34,259.56,18742.8075
2015-10-07 13:05:00,259.64,260.2,259.57,259.96,25926.60948865487,259.64,260.2,259.57,259.96,25926.6095
2015-10-07 13:10:00,259.82,260.21,259.45,259.87,21221.36575833243,259.82,260.21,259.45,259.87,21221.3658
2015-10-07 13:15:00,259.89,260.15,258.77,258.89,28407.33905113452,259.89,260.15,258.77,258.89,28407.3391
2015-10-07 13:20:00,258.91,258.99,258.31,258.37,43582.67289110846,258.91,258.99,258.31,258.37,43582.6729
2015-10-07 13:25:00,258.39,259.34,258.38,259.34,19850.17913364456,258.39,259.34,258.38,259.34,19850.1791
2015-10-07 13:30:00,259.34,260.0,259.05,259.82,33974.59559222669,259.34,260.0,259.05,259.82,33974.5956
2015-10-07 13:35:00,259.93,260.07,259.27,259.37,18414.93866029747,259.93,260.07,259.27,259.37,18414.9387
2015-10-07 13:40:00,259.38,259.61,258.94,259.11,47698.40408207578,259.38,259.61,258.94,259.11,47698.4041
2015-10-07 13:45:00,259.13,260.1,259.12,259.84,29706.87221800022,259.13,260.1,259.12,259.84,29706.8722
2015-10-07 13:50:00,259.75,259.91,258.99,259.35,25068.939311692546,259.75,259.91,258.99,259.35,25068.9393
2015-10-07 13:55:00,259.35,259.74,258.91,258.95,30244.273151666486,259.35,259.74,258.91,258.95,30244.2732
2015-10-07 14:00:00,259.11,260.46,258.97,260.23,33372.05515144936,259.11,260.46,258.97,260.23,33372.0552
2015-10-07 14:05:00,260.21,260.36,259.5,259.5,63862.77277168603,260.21,260.36,259.5,259.5,63862.7728
2015-10-07 14:10:00,259.69,259.89,259.23,259.89,46576.91890131365,259.69,259.89,259.23,259.89,46576.9189
2015-10-07 14:15:00,259.92,260.34,258.65,258.89,34534.79535338183,259.92,260.34,258.65,258.89,34534.7954
2015-10-07 14:20:00,258.78,259.14,258.14,258.65,18397.568125067854,258.78,259.14,258.14,258.65,18397.5681
2015-10-07 14:25:00,258.57,258.7,257.67,258.6,30665.50863098469,258.57,258.7,257.67,258.6,30665.5086
2015-10-07 14:30:00,258.38,259.12,257.77,258.05,22972.53284116817,258.38,259.12,257.77,258.05,22972.5328
2015-10-07 14:35:00,258.02,258.69,257.17,257.46,35550.971664314406,258.02,258.69,257.17,257.46,35550.9717
2015-10-07 14:40:00,257.31,258.14,257.0,257.56,29446.314189555967,257.31,258.14,257.0,257.56,29446.3142
2015-10-07 14:45:00,257.56,257.56,256.53,256.73,29694.929975029856,257.56,257.56,256.53,256.73,29694.93
2015-10-07 14:50:00,256.75,256.9,255.3,255.94,43073.49907719032,256.75,256.9,255.3,255.94,43073.4991
2015-10-07 14:55:00,255.84,256.23,255.17,255.52,28049.07176202367,255.84,256.23,255.17,255.52,28049.0718
2015-10-07 15:00:00,255.29,256.61,255.29,256.09,47806.969927260885,255.29,256.61,255.29,256.09,47806.9699
2015-10-07 15:05:00,256.15,256.81,255.88,256.15,29648.24666160026,256.15,256.81,255.88,256.15,29648.2467
2015-10-07 15:10:00,256.19,256.89,256.0,256.4,66110.08576701769,256.19,256.89,256.0,256.4,66110.0858
2015-10-07 15:15:00,256.22,257.05,256.2,256.68,41007.49104331777,256.22,257.05,256.2,256.68,41007.491
2015-10-07 15:20:00,256.7,256.78,255.96,256.27,32072.52198458365,256.7,256.78,255.96,256.27,32072.522
2015-10-07 15:25:00,256.26,256.51,255.52,256.31,33357.94159157529,256.26,256.51,255.52,256.31,33357.9416
2015-10-07 15:30:00,256.33,257.07,256.23,256.77,37339.05113451309,256.33,257.07,256.23,256.77,37339.0511
2015-10-07 15:35:00,256.65,257.61,256.64,257.55,34120.07382477473,256.65,257.61,256.64,257.55,34120.0738
2015-10-07 15:40:00,257.64,258.19,257.07,257.07,30134.62164802953,257.64,258.19,257.07,257.07,30134.6216
2015-10-07 15:45:00,257.1,257.58,256.57,256.65,41075.88752578439,257.1,257.58,256.57,256.65,41075.8875
2015-10-07 15:50:00,256.81,257.33,256.69,257.24,60857.67017696233,256.81,257.33,256.69,257.24,60857.6702
2015-10-07 15:55:00,257.24,257.6,257.12,257.21,149827.38030615568,257.24,257.6,257.12,257.21,149827.3803
2015-10-08 09:30:00,256.37,256.83,253.31,256.45,43628.270546086205,256.37,256.83,253.31,256.45,43628.2705
2015-10-08 09:35:00,256.45,256.49,253.47,254.61,28982.73803061557,256.45,256.49,253.47,254.61,28982.738
2015-10-08 09:40:00,254.79,256.02,254.17,255.73,18957.767886222995,254.79,256.02,254.17,255.73,18957.7679
2015-10-08 09:45:00,255.93,257.31,255.15,255.68,32372.16371729454,255.93,257.31,255.15,255.68,32372.1637
2015-10-08 09:50:00,255.78,256.41,254.68,254.72,16114.428400825102,255.78,256.41,254.68,254.72,16114.4284
2015-10-08 09:55:00,255.13,255.66,254.82,255.28,8218.434480512431,255.13,255.66,254.82,255.28,8218.4345
2015-10-08 10:00:00,255.36,256.2,254.91,256.05,40001.085658451855,255.36,256.2,254.91,256.05,40001.0857
2015-10-08 10:05:00,255.91,257.06,255.62,256.65,33796.54760612312,255.91,257.06,255.62,256.65,33796.5476
2015-10-08 10:10:00,256.65,256.78,255.61,256.0,31316.90370209532,256.65,256.78,255.61,256.0,31316.9037
2015-10-08 10:15:00,255.72,256.3,254.37,254.7,25815.872326566063,255.72,256.3,254.37,254.7,25815.8723
2015-10-08 10:20:00,254.67,254.71,253.32,253.33,28317.22939963088,254.67,254.71,253.32,253.33,28317.2294
2015-10-08 10:25:00,253.33,255.75,253.31,254.08,33777.0057539898,253.33,255.75,253.31,254.08,33777.0058
2015-10-08 10:30:00,253.99,255.02,253.62,254.47,32646.83530561285,253.99,255.02,253.62,254.47,32646.8353
2015-10-08 10:35:00,254.39,255.2,253.87,255.2,18639.66995983064,254.39,255.2,253.87,255.2,18639.67
2015-10-08 10:40:00,255.28,255.54,254.38,254.91,20439.69167299968,255.28,255.54,254.38,254.91,20439.6917
2015-10-08 10:45:00,255.02,255.36,254.23,254.91,18087.069807838456,255.02,255.36,254.23,254.91,18087.0698
2015-10-08 10:50:00,254.91,255.15,254.41,254.57,13027.901422212572,254.91,255.15,254.41,254.57,13027.9014
2015-10-08 10:55:00,254.44,254.83,254.19,254.83,18372.59798067528,254.44,254.83,254.19,254.83,18372.598
2015-10-08 11:00:00,254.71,254.92,253.81,254.19,13785.691021604604,254.71,254.92,253.81,254.19,13785.691
2015-10-08 11:05:00,254.17,254.17,252.96,253.04,22651.17793942026,254.17,254.17,252.96,253.04,22651.1779
2015-10-08 11:10:00,253.02,253.52,251.55,251.56,28788.405167734232,253.02,253.52,251.55,251.56,28788.4052
2015-10-08 11:15:00,251.5,252.74,251.07,252.38,31651.286505265445,251.5,252.74,251.07,252.38,31651.2865
2015-10-08 11:20:00,252.82,252.82,251.49,252.07,37747.25871240908,252.82,252.82,251.49,252.07,37747.2587
2015-10-08 11:25:00,252.07,252.69,251.9,252.64,25307.78417109977,252.07,252.69,251.9,252.64,25307.7842
2015-10-08 11:30:00,252.47,253.23,252.05,252.21,50171.53403539247,252.47,253.23,252.05,252.21,50171.534
2015-10-08 11:35:00,252.32,252.32,251.23,251.67,29648.24666160026,252.32,252.32,251.23,251.67,29648.2467
2015-10-08 11:40:00,251.59,252.37,251.47,252.37,14202.583867115403,251.59,252.37,251.47,252.37,14202.5839
2015-10-08 11:45:00,252.26,253.27,252.26,253.14,15633.481706655088,252.26,253.27,252.26,253.14,15633.4817
2015-10-08 11:50:00,253.02,254.23,253.02,253.49,39889.26283791119,253.02,254.23,253.02,253.49,39889.2628
2015-10-08 11:55:00,253.38,254.59,253.38,253.92,20078.16740853328,253.38,254.59,253.38,253.92,20078.1674
2015-10-08 12:00:00,254.15,254.15,253.52,254.04,13690.153077841713,254.15,254.15,253.52,254.04,13690.1531
2015-10-08 12:05:00,254.06,254.48,253.76,253.82,18695.03854087504,254.06,254.48,253.76,253.82,18695.0385
2015-10-08 12:10:00,253.72,254.94,253.55,254.88,43043.10064053849,253.72,254.94,253.55,254.88,43043.1006
2015-10-08 12:15:00,254.61,255.06,254.13,254.22,51364.67267397677,254.61,255.06,254.13,254.22,51364.6727
2015-10-08 12:20:00,254.09,254.2,253.3,253.3,22252.741287590925,254.09,254.2,253.3,253.3,22252.7413
2015-10-08 12:25:00,253.42,253.42,252.17,252.2,20309.41265877755,253.42,253.42,252.17,252.2,20309.4127
2015-10-08 12:30:00,252.24,253.09,252.05,253.07,13849.744870263816,252.24,253.09,252.05,253.07,13849.7449
2015-10-08 12:35:00,253.22,253.8,253.22,253.64,11942.242970361523,253.22,253.8,253.22,253.64,11942.243
2015-10-08 12:40:00,253.64,253.84,252.91,252.91,17647.378134838782,253.64,253.84,252.91,252.91,17647.3781
2015-10-08 12:45:00,252.86,253.26,251.23,251.23,37182.71631744653,252.86,253.26,251.23,251.23,37182.7163
2015-10-08 12:50:00,251.14,251.96,250.8,251.88,42260.340896753885,251.14,251.96,250.8,251.88,42260.3409
2015-10-08 12:55:00,251.83,252.36,251.54,251.54,18899.14232982304,251.83,252.36,251.54,251.54,18899.1423
2015-10-08 13:00:00,251.49,252.2,251.0,251.59,29593.963739007708,251.49,252.2,251.0,251.59,29593.9637
2015-10-08 13:05:00,251.59,253.13,251.59,252.53,11241.993268917598,251.59,253.13,251.59,252.53,11241.9933
2015-10-08 13:10:00,252.57,254.04,252.33,253.29,22155.03202692433,252.57,254.04,252.33,253.29,22155.032
2015-10-08 13:15:00,253.45,254.19,253.28,253.65,11763.1093258061,253.45,254.19,253.28,253.65,11763.1093
2015-10-08 13:20:00,253.85,254.21,253.35,253.82,22235.37075236131,253.85,254.21,253.35,253.82,22235.3708
2015-10-08 13:25:00,254.0,254.02,253.51,253.51,23817.175116708284,254.0,254.02,253.51,253.51,23817.1751
2015-10-08 13:30:00,253.57,253.9,253.18,253.32,38194.54999457171,253.57,253.9,253.18,253.32,38194.55
2015-10-08 13:35:00,253.33,253.56,253.1,253.28,10158.506133970252,253.33,253.56,253.1,253.28,10158.5061
2015-10-08 13:40:00,253.32,253.91,253.28,253.6,15644.338291173595,253.32,253.91,253.28,253.6,15644.3383
2015-10-08 13:45:00,253.6,254.44,253.41,254.09,12983.38942568668,253.6,254.44,253.41,254.09,12983.3894
2015-10-08 13:50:00,254.22,254.27,253.82,253.99,19222.66854847465,254.22,254.27,253.82,253.99,19222.6685
2015-10-08 13:55:00,254.05,254.29,253.71,253.75,35892.95407664749,254.05,254.29,253.71,253.75,35892.9541
2015-10-08 14:00:00,253.89,255.57,253.89,254.63,37069.80783845402,253.89,255.57,253.89,254.63,37069.8078
2015-10-08 14:05:00,254.47,254.71,254.12,254.45,23956.13939854522,254.47,254.71,254.12,254.45,23956.1394
2015-10-08 14:10:00,254.34,255.45,254.21,255.02,20359.352947562696,254.34,255.45,254.21,255.02,20359.3529
2015-10-08 14:15:00,255.05,255.45,254.79,254.88,17340.136792964935,255.05,255.45,254.79,254.88,17340.1368
2015-10-08 14:20:00,254.67,255.14,253.95,254.75,9613.505591141027,254.67,255.14,253.95,254.75,9613.5056
2015-10-08 14:25:00,254.75,254.91,253.89,254.81,7344.479426772337,254.75,254.91,253.89,254.81,7344.4794
2015-10-08 14:30:00,254.56,255.31,254.46,255.23,24438.171751167083,254.56,255.31,254.46,255.23,24438.1718
2015-10-08 14:35:00,255.32,255.58,254.68,255.48,15131.907501899905,255.32,255.58,254.68,255.48,15131.9075
2015-10-08 14:40:00,255.48,256.43,255.48,255.94,59147.75811529693,255.48,256.43,255.48,255.94,59147.7581
2015-10-08 14:45:00,256.11,256.43,255.67,255.87,28954.51091086744,256.11,256.43,255.67,255.87,28954.5109
2015-10-08 14:50:00,255.71,256.19,254.92,255.17,28923.02681576376,255.71,256.19,254.92,255.17,28923.0268
2015-10-08 14:55:00,255.24,256.5,255.11,256.03,61132.341765280646,255.24,256.5,255.11,256.03,61132.3418
2015-10-08 15:00:00,256.02,256.82,256.02,256.47,33271.08891542721,256.02,256.82,256.02,256.47,33271.0889
2015-10-08 15:05:00,256.47,256.99,256.28,256.89,33784.605363152754,256.47,256.99,256.28,256.89,33784.6054
2015-10-08 15:10:00,256.88,257.71,256.88,257.29,50192.16154597764,256.88,257.71,256.88,257.29,50192.1615
2015-10-08 15:15:00,257.37,258.53,257.37,258.09,52089.89251981327,257.37,258.53,257.37,258.09,52089.8925
2015-10-08 15:20:00,258.03,259.29,257.95,258.35,83910.54174356748,258.03,259.29,257.95,258.35,83910.5417
2015-10-08 15:25:00,258.51,258.64,257.39,257.64,50203.018130496144,258.51,258.64,257.39,257.64,50203.0181
2015-10-08 15:30:00,257.86,258.13,256.94,257.06,31760.9380089024,257.86,258.13,256.94,257.06,31760.938
2015-10-08 15:35:00,256.98,257.52,256.86,256.87,29320.37780914125,256.98,257.52,256.86,256.87,29320.3778
2015-10-08 15:40:00,256.95,257.56,256.61,257.15,39827.38030615568,256.95,257.56,256.61,257.15,39827.3803
2015-10-08 15:45:00,257.27,258.14,257.27,257.31,56156.769080447295,257.27,258.14,257.27,257.31,56156.7691
2015-10-08 15:50:00,257.54,258.05,257.05,258.03,52298.33894256867,257.54,258.05,257.05,258.03,52298.3389
2015-10-08 15:55:00,258.11,258.39,257.57,257.79,94449.0283356856,258.11,258.39,257.57,257.79,94449.0283
2015-10-09 09:30:00,257.57,257.91,253.39,254.44,92905.2220171534,257.57,257.91,253.39,254.44,92905.222
2015-10-09 09:35:00,254.62,254.71,251.71,252.71,130783.84540223646,254.62,254.71,251.71,252.71,130783.8454
2015-10-09 09:40:00,252.65,254.06,251.54,253.76,87048.094669417,252.65,254.06,251.54,253.76,87048.0947
2015-10-09 09:45:00,253.75,254.64,253.45,254.51,88718.92302681577,253.75,254.64,253.45,254.51,88718.923
2015-10-09 09:50:00,254.41,255.38,253.94,254.9,41539.46368472479,254.41,255.38,253.94,254.9,41539.4637
2015-10-09 09:55:00,254.86,255.17,252.96,254.41,56260.992291824994,254.86,255.17,252.96,254.41,56260.9923
2015-10-09 10:00:00,254.41,254.41,253.0,253.41,24593.420909781784,254.41,254.41,253.0,253.41,24593.4209
2015-10-09 10:05:00,253.16,253.56,251.94,253.07,53804.14721528607,253.16,253.56,251.94,253.07,53804.1472
2015-10-09 10:10:00,253.08,253.76,252.65,253.43,60476.60406036261,253.08,253.76,252.65,253.43,60476.6041
2015-10-09 10:15:00,253.62,254.15,253.17,254.06,45705.13516447726,253.62,254.15,253.17,254.06,45705.1352
2015-10-09 10:20:00,253.87,255.48,253.8,255.02,68019.75898382369,253.87,255.48,253.8,255.02,68019.759
2015-10-09 10:25:00,255.34,255.34,252.86,253.18,33722.722831397245,255.34,255.34,252.86,253.18,33722.7228
2015-10-09 10:30:00,253.03,254.13,252.87,253.16,22621.86516122028,253.03,254.13,252.87,253.16,22621.8652
2015-10-09 10:35:00,253.49,254.49,252.99,253.56,31555.74856150255,253.49,254.49,252.99,253.56,31555.7486
2015-10-09 10:40:00,253.98,254.44,253.61,254.07,24692.21582890023,253.98,254.44,253.61,254.07,24692.2158
2015-10-09 10:45:00,253.67,254.1,252.72,252.83,22442.73151666486,253.67,254.1,252.72,252.83,22442.7315
2015-10-09 10:50:00,252.74,253.19,252.49,252.75,21299.533166865705,252.74,253.19,252.49,252.75,21299.5332
2015-10-09 10:55:00,252.75,253.96,252.57,253.67,21826.07751601346,252.75,253.96,252.57,253.67,21826.0775
2015-10-09 11:00:00,253.44,254.41,253.11,253.52,20576.484637932903,253.44,254.41,253.11,253.52,20576.4846
2015-10-09 11:05:00,253.6,254.29,253.55,253.71,13001.845619368149,253.6,254.29,253.55,253.71,13001.8456
2015-10-09 11:10:00,253.83,254.3,253.58,253.69,44085.332754315496,253.83,254.3,253.58,253.69,44085.3328
2015-10-09 11:15:00,253.69,254.14,253.03,253.77,24940.83161437412,253.69,254.14,253.03,253.77,24940.8316
2015-10-09 11:20:00,253.64,253.97,252.4,252.9,26466.18173922484,253.64,253.97,252.4,252.9,26466.1817
2015-10-09 11:25:00,252.62,252.7,252.01,252.18,33042.014982086635,252.62,252.7,252.01,252.18,33042.015
2015-10-09 11:30:00,252.18,252.37,251.17,251.23,44919.118445337095,252.18,252.37,251.17,251.23,44919.1184
2015-10-09 11:35:00,251.41,252.73,251.0,252.24,34559.7654977744,251.41,252.73,251.0,252.24,34559.7655
2015-10-09 11:40:00,252.35,252.52,251.0,251.0,32241.884703072414,252.35,252.52,251.0,251.0,32241.8847
2015-10-09 11:45:00,251.0,251.87,250.88,251.18,17234.82792313538,251.0,251.87,250.88,251.18,17234.8279
2015-10-09 11:50:00,251.18,251.8,251.14,251.14,23860.601454782325,251.18,251.8,251.14,251.14,23860.6015
2015-10-09 11:55:00,251.06,252.92,250.88,252.65,39577.67886222994,251.06,252.92,250.88,252.65,39577.6789
2015-10-09 12:00:00,252.66,253.46,252.61,252.63,24924.54673759636,252.66,253.46,252.61,252.63,24924.5467
2015-10-09 12:05:00,252.64,252.84,252.11,252.67,11395.071110628596,252.64,252.84,252.11,252.67,11395.0711
2015-10-09 12:10:00,252.57,252.64,252.11,252.35,13531.64694387146,252.57,252.64,252.11,252.35,13531.6469
2015-10-09 12:15:00,252.38,252.49,251.48,251.53,20901.09651503637,252.38,252.49,251.48,251.53,20901.0965
2015-10-09 12:20:00,251.51,251.73,251.05,251.4,17925.30669851265,251.51,251.73,251.05,251.4,17925.3067
2015-10-09 12:25:00,251.29,251.87,251.16,251.87,25017.913364455544,251.29,251.87,251.16,251.87,25017.9134
2015-10-09 12:30:00,251.74,251.75,251.0,251.25,17665.83432852025,251.74,251.75,251.0,251.25,17665.8343
2015-10-09 12:35:00,251.32,251.49,251.03,251.06,13156.009119530996,251.32,251.49,251.03,251.06,13156.0091
2015-10-09 12:40:00,251.15,251.21,250.37,250.5,36190.42449245467,251.15,251.21,250.37,250.5,36190.4245
2015-10-09 12:45:00,250.42,251.0,250.42,250.75,36441.21159483227,250.42,251.0,250.42,250.75,36441.2116
2015-10-09 12:50:00,250.82,251.29,250.59,251.25,54278.57995874498,250.82,251.29,250.59,251.25,54278.58
2015-10-09 12:55:00,251.26,251.54,250.54,250.81,30169.362718488763,251.26,251.54,250.54,250.81,30169.3627
2015-10-09 13:00:00,250.73,251.48,250.56,250.94,17382.477472587125,250.73,251.48,250.56,250.94,17382.4775
2015-10-09 13:05:00,250.89,251.16,250.59,250.59,15492.34610791445,250.89,251.16,250.59,250.59,15492.3461
2015-10-09 13:10:00,250.77,250.84,250.26,250.54,19441.97155574856,250.77,250.84,250.26,250.54,19441.9716
2015-10-09 13:15:00,250.69,251.41,250.63,251.0,11074.801867332537,250.69,251.41,250.63,251.0,11074.8019
2015-10-09 13:20:00,251.25,251.38,250.69,250.72,19288.893714037564,251.25,251.38,250.69,250.72,19288.8937
2015-10-09 13:25:00,250.93,251.36,250.54,250.66,24078.818803604387,250.93,251.36,250.54,250.66,24078.8188
2015-10-09 13:30:00,250.6,251.02,250.2,250.22,49260.66659428944,250.6,251.02,250.2,250.22,49260.6666
2015-10-09 13:35:00,250.31,250.76,250.29,250.58,30123.765063511026,250.31,250.76,250.29,250.58,30123.7651
2015-10-09 13:40:00,250.78,250.78,250.33,250.47,29111.931386385844,250.78,250.78,250.33,250.47,29111.9314
2015-10-09 13:45:00,250.37,250.47,250.14,250.22,26334.817066550862,250.37,250.47,250.14,250.22,26334.8171
2015-10-09 13:50:00,250.15,250.23,249.4,249.44,49102.16046031919,250.15,250.23,249.4,249.44,49102.1605
2015-10-09 13:55:00,249.44,249.7,248.99,249.0,51116.05688850288,249.44,249.7,248.99,249.0,51116.0569
2015-10-09 14:00:00,248.99,249.49,248.72,248.79,42730.431006405386,248.99,249.49,248.72,248.79,42730.431
2015-10-09 14:05:00,248.85,249.15,247.82,248.82,79208.55498860059,248.85,249.15,247.82,248.82,79208.555
2015-10-09 14:10:00,248.99,249.14,248.45,248.66,38607.10020627511,248.99,249.14,248.45,248.66,38607.1002
2015-10-09 14:15:00,248.67,248.68,247.92,248.01,44236.23927912279,248.67,248.68,247.92,248.01,44236.2393
2015-10-09 14:20:00,248.03,248.14,247.67,247.76,96454.23949625448,248.03,248.14,247.67,247.76,96454.2395
2015-10-09 14:25:00,247.72,248.07,247.44,247.79,49332.32005211161,247.72,248.07,247.44,247.79,49332.3201
2015-10-09 14:30:00,248.06,248.08,247.18,247.27,55404.40777331452,248.06,248.08,247.18,247.27,55404.4078
2015-10-09 14:35:00,247.18,247.9,246.94,247.86,60642.70980349583,247.18,247.9,246.94,247.86,60642.7098
2015-10-09 14:40:00,247.79,248.08,247.34,247.45,79979.37248941483,247.79,248.08,247.34,247.45,79979.3725
2015-10-09 14:45:00,247.6,248.04,247.51,247.68,36753.88122896537,247.6,248.04,247.51,247.68,36753.8812
2015-10-09 14:50:00,247.7,247.87,247.33,247.41,44496.79730756704,247.7,247.87,247.33,247.41,44496.7973
2015-10-09 14:55:00,247.33,247.72,247.3,247.56,33144.06687656064,247.33,247.72,247.3,247.56,33144.0669
2015-10-09 15:00:00,247.6,247.8,247.42,247.67,59171.64260123765,247.6,247.8,247.42,247.67,59171.6426
2015-10-09 15:05:00,247.67,247.8,247.48,247.59,60743.676039517966,247.67,247.8,247.48,247.59,60743.676
2015-10-09 15:10:00,247.63,247.75,246.85,246.99,52549.12604494626,247.63,247.75,246.85,246.99,52549.126
2015-10-09 15:15:00,246.99,247.32,246.91,247.06,59373.57507328195,246.99,247.32,246.91,247.06,59373.5751
2015-10-09 15:20:00,247.07,247.21,246.49,246.85,62876.99489740528,247.07,247.21,246.49,246.85,62876.9949
2015-10-09 15:25:00,246.83,246.89,246.18,246.46,62023.66735425036,246.83,246.89,246.18,246.46,62023.6674
2015-10-09 15:30:00,246.62,247.08,246.58,246.97,66886.3315600912,246.62,247.08,246.58,246.97,66886.3316
2015-10-09 15:35:00,246.88,247.23,246.65,246.75,66922.15828900228,246.88,247.23,246.65,246.75,66922.1583
2015-10-09 15:40:00,246.84,246.9,246.48,246.77,54569.53642384106,246.84,246.9,246.48,246.77,54569.5364
2015-10-09 15:45:00,246.74,246.88,246.51,246.72,71743.56747367278,246.74,246.88,246.51,246.72,71743.5675
2015-10-09 15:50:00,246.73,247.32,246.7,247.29,157546.41189881664,246.73,247.32,246.7,247.29,157546.4119
2015-10-09 15:55:00,247.27,248.0,247.2,247.63,221455.86798393223,247.27,248.0,247.2,247.63,221455.868
2015-10-12 09:30:00,249.54,249.54,246.23,247.21,108129.41048746064,249.54,249.54,246.23,247.21,108129.4105
2015-10-12 09:35:00,247.4,247.4,245.02,245.55,87872.10943437195,247.4,247.4,245.02,245.55,87872.1094
2015-10-12 09:40:00,245.7,246.77,245.58,246.67,121297.361849962,245.7,246.77,245.58,246.67,121297.3618
2015-10-12 09:45:00,246.69,247.02,245.54,245.56,70095.5379437629,246.69,247.02,245.54,245.56,70095.5379
2015-10-12 09:50:00,245.91,245.98,243.73,243.81,85036.36955813701,245.91,245.98,243.73,243.81,85036.3696
2015-10-12 09:55:00,243.76,244.67,243.33,243.76,59182.49918575616,243.76,244.67,243.33,243.76,59182.4992
2015-10-12 10:00:00,243.96,244.54,243.33,243.85,59287.80805558572,243.96,244.54,243.33,243.85,59287.8081
2015-10-12 10:05:00,243.75,245.29,243.71,244.86,47662.5773531647,243.75,245.29,243.71,244.86,47662.5774
2015-10-12 10:10:00,245.01,246.62,244.91,245.23,38850.28769948975,245.01,246.62,244.91,245.23,38850.2877
2015-10-12 10:15:00,245.23,245.23,243.92,244.51,53189.66453153838,245.23,245.23,243.92,244.51,53189.6645
2015-10-12 10:20:00,244.49,245.08,244.05,244.61,46018.89045706221,244.49,245.08,244.05,244.61,46018.8905
2015-10-12 10:25:00,244.52,245.2,244.41,245.19,57980.67527955705,244.52,245.2,244.41,245.19,57980.6753
2015-10-12 10:30:00,245.13,245.22,244.09,244.25,42414.50439691673,245.13,245.22,244.09,244.25,42414.5044
2015-10-12 10:35:00,244.33,244.33,242.72,243.93,47785.25675822386,244.33,244.33,242.72,243.93,47785.2568
2015-10-12 10:40:00,244.03,244.33,243.3,243.91,26350.01628487678,244.03,244.33,243.3,243.91,26350.0163
2015-10-12 10:45:00,243.98,244.09,243.47,243.8,58560.41689284551,243.98,244.09,243.47,243.8,58560.4169
2015-10-12 10:50:00,243.84,244.91,243.63,243.63,35205.73227662577,243.84,244.91,243.63,243.63,35205.7323
2015-10-12 10:55:00,243.88,244.51,243.88,244.51,39141.24416458582,243.88,244.51,243.88,244.51,39141.2442
2015-10-12 11:00:00,244.42,245.24,243.98,244.6,68367.16968841603,244.42,245.24,243.98,244.6,68367.1697
2015-10-12 11:05:00,244.69,245.38,244.12,245.24,45781.13125610683,244.69,245.38,244.12,245.24,45781.1313
2015-10-12 11:10:00,245.33,245.43,244.19,244.19,30723.0485289328,245.33,245.43,244.19,244.19,30723.0485
2015-10-12 11:15:00,244.4,244.53,243.23,243.35,33299.31603517533,244.4,244.53,243.23,243.35,33299.316
2015-10-12 11:20:00,243.29,244.6,243.17,244.34,44282.92259255239,243.29,244.6,243.17,244.34,44282.9226
2015-10-12 11:25:00,244.06,245.29,243.93,244.86,86949.29975029855,244.06,245.29,243.93,244.86,86949.2998
2015-10-12 11:30:00,244.98,245.31,244.29,244.52,86419.49842579525,244.98,245.31,244.29,244.52,86419.4984
2015-10-12 11:35:00,244.52,245.22,244.4,244.61,53147.32385191619,244.52,245.22,244.4,244.61,53147.3239
2015-10-12 11:40:00,244.7,244.92,244.15,244.15,78560.41689284552,244.7,244.92,244.15,244.15,78560.4169
2015-10-12 11:45:00,244.32,244.66,243.77,244.48,32946.47703832374,244.32,244.66,243.77,244.48,32946.477
2015-10-12 11:50:00,244.51,244.83,244.18,244.61,24776.89718814461,244.51,244.83,244.18,244.61,24776.8972
2015-10-12 11:55:00,244.45,244.48,243.76,244.05,27202.25816957985,244.45,244.48,243.76,244.05,27202.2582
2015-10-12 12:00:00,244.04,244.9,244.04,244.71,47247.8558245576,244.04,244.9,244.04,244.71,47247.8558
2015-10-12 12:05:00,244.83,245.29,244.69,244.94,39989.14341548149,244.83,245.29,244.69,244.94,39989.1434
2015-10-12 12:10:00,244.87,245.15,244.7,244.93,41323.41765280643,244.87,245.15,244.7,244.93,41323.4177
2015-10-12 12:15:00,244.87,246.18,244.84,246.06,64847.46498751493,244.87,246.18,244.84,246.06,64847.465
2015-10-12 12:20:00,246.04,246.23,245.04,245.35,52974.70415807187,246.04,246.23,245.04,245.35,52974.7042
2015-10-12 12:25:00,245.43,246.14,244.95,246.14,76441.21159483228,245.43,246.14,244.95,246.14,76441.2116
2015-10-12 12:30:00,246.16,246.51,245.9,246.25,20205.189447399847,246.16,246.51,245.9,246.25,20205.1894
2015-10-12 12:35:00,246.22,246.22,245.68,246.01,37212.02909564651,246.22,246.22,245.68,246.01,37212.0291
2015-10-12 12:40:00,245.83,245.83,244.57,244.58,18584.30137878624,245.83,245.83,244.57,244.58,18584.3014
2015-10-12 12:45:00,244.61,245.45,244.61,244.78,12738.030615568345,244.61,245.45,244.61,244.78,12738.0306
2015-10-12 12:50:00,244.65,245.39,244.62,245.06,15339.268266203451,244.65,245.39,244.62,245.06,15339.2683
2015-10-12 12:55:00,245.08,245.8,245.05,245.45,8940.397350993378,245.08,245.8,245.05,245.45,8940.3974
2015-10-12 13:00:00,245.28,246.0,245.28,246.0,16252.307024210184,245.28,246.0,245.28,246.0,16252.307
2015-10-12 13:05:00,245.86,245.89,245.04,245.37,27757.02963847573,245.86,245.89,245.04,245.37,27757.0296
2015-10-12 13:10:00,245.65,245.95,245.49,245.71,23305.82998588644,245.65,245.95,245.49,245.71,23305.83
2015-10-12 13:15:00,245.66,246.06,245.44,245.94,15505.374009336663,245.66,246.06,245.44,245.94,15505.374
2015-10-12 13:20:00,245.92,246.09,245.69,245.92,20040.16936271849,245.92,246.09,245.69,245.92,20040.1694
2015-10-12 13:25:00,245.88,246.02,245.58,246.01,18383.45456519379,245.88,246.02,245.58,246.01,18383.4546
2015-10-12 13:30:00,246.0,246.13,245.7,245.83,26586.689827380305,246.0,246.13,245.7,245.83,26586.6898
2015-10-12 13:35:00,245.86,245.92,245.57,245.67,11091.086744110304,245.86,245.92,245.57,245.67,11091.0867
2015-10-12 13:40:00,245.8,245.96,245.57,245.81,10421.235479318208,245.8,245.96,245.57,245.81,10421.2355
2015-10-12 13:45:00,245.9,246.16,245.55,246.15,17256.541092172403,245.9,246.16,245.55,246.15,17256.5411
2015-10-12 13:50:00,245.88,246.15,245.45,245.84,16567.14797524699,245.88,246.15,245.45,245.84,16567.148
2015-10-12 13:55:00,245.84,246.15,245.69,245.7,14118.988166322875,245.84,246.15,245.69,245.7,14118.9882
2015-10-12 14:00:00,245.83,245.93,245.27,245.86,13833.459993486047,245.83,245.93,245.27,245.86,13833.46
2015-10-12 14:05:00,245.92,246.41,245.65,246.04,50540.65790902182,245.92,246.41,245.65,246.04,50540.6579
2015-10-12 14:10:00,245.91,246.01,245.51,245.62,12844.425143849743,245.91,246.01,245.51,245.62,12844.4251
2015-10-12 14:15:00,245.76,245.95,245.54,245.71,11197.481272391706,245.76,245.95,245.54,245.71,11197.4813
2015-10-12 14:20:00,245.65,246.03,245.1,245.43,38475.73553360113,245.65,246.03,245.1,245.43,38475.7355
2015-10-12 14:25:00,245.39,245.4,244.89,244.89,15721.420041255022,245.39,245.4,244.89,244.89,15721.42
2015-10-12 14:30:00,244.89,245.39,244.77,245.11,11548.148952339594,244.89,245.39,244.77,245.11,11548.149
2015-10-12 14:35:00,245.27,245.38,244.92,245.05,40144.39257409619,245.27,245.38,244.92,245.05,40144.3926
2015-10-12 14:40:00,245.01,245.22,244.6,244.63,15623.710780588428,245.01,245.22,244.6,244.63,15623.7108
2015-10-12 14:45:00,244.66,244.89,244.43,244.87,17661.491694712844,244.66,244.89,244.43,244.87,17661.4917
2015-10-12 14:50:00,244.75,245.1,244.63,244.72,10728.476821192053,244.75,245.1,244.63,244.72,10728.4768
2015-10-12 14:55:00,244.94,245.03,244.12,244.28,19735.099337748343,244.94,245.03,244.12,244.28,19735.0993
2015-10-12 15:00:00,244.31,244.79,244.23,244.24,20908.696124199327,244.31,244.79,244.23,244.24,20908.6961
2015-10-12 15:05:00,244.24,244.3,243.92,244.12,56198.02410161763,244.24,244.3,243.92,244.12,56198.0241
2015-10-12 15:10:00,244.0,244.28,243.97,244.09,29004.45119965259,244.0,244.28,243.97,244.09,29004.4512
2015-10-12 15:15:00,244.12,244.4,244.05,244.4,23521.8760178048,244.12,244.4,244.05,244.4,23521.876
2015-10-12 15:20:00,244.37,244.44,244.08,244.27,32633.807404190644,244.37,244.44,244.08,244.27,32633.8074
2015-10-12 15:25:00,244.33,244.93,244.23,244.55,87482.35805015742,244.33,244.93,244.23,244.55,87482.3581
2015-10-12 15:30:00,244.6,244.76,244.06,244.32,44032.13549017479,244.6,244.76,244.06,244.32,44032.1355
2015-10-12 15:35:00,244.28,244.59,243.96,244.38,36502.00846813592,244.28,244.59,243.96,244.38,36502.0085
2015-10-12 15:40:00,244.41,244.54,243.93,243.93,49783.953968081645,244.41,244.54,243.93,243.93,49783.954
2015-10-12 15:45:00,243.93,244.28,243.25,243.65,49356.204538052334,243.93,244.28,243.25,243.65,49356.2045
2015-10-12 15:50:00,243.65,243.95,243.19,243.19,77472.58712409076,243.65,243.95,243.19,243.19,77472.5871
2015-10-12 15:55:00,243.24,243.8,243.09,243.8,146393.44262295082,243.24,243.8,243.09,243.8,146393.4426
2015-10-13 09:30:00,241.32,243.58,240.42,243.43,79005.53685810445,241.32,243.58,240.42,243.43,79005.5369
2015-10-13 09:35:00,243.3,244.08,242.98,243.74,36879.817609380094,243.3,244.08,242.98,243.74,36879.8176
2015-10-13 09:40:00,243.88,245.37,243.88,245.09,54072.304852893285,243.88,245.37,243.88,245.09,54072.3049
2015-10-13 09:45:00,245.52,246.16,244.96,245.16,29639.56139398545,245.52,246.16,244.96,245.16,29639.5614
2015-10-13 09:50:00,245.01,246.23,244.74,245.54,25085.224188470307,245.01,246.23,244.74,245.54,25085.2242
2015-10-13 09:55:00,245.48,245.55,244.6,244.82,20825.1004234068,245.48,245.55,244.6,244.82,20825.1004
2015-10-13 10:00:00,244.86,245.94,244.32,245.92,35030.94126587776,244.86,245.94,244.32,245.92,35030.9413
2015-10-13 10:05:00,245.94,246.49,245.01,246.49,27000.32569753556,245.94,246.49,245.01,246.49,27000.3257
2015-10-13 10:10:00,246.45,247.16,246.27,246.59,44408.85897296711,246.45,247.16,246.27,246.59,44408.859
2015-10-13 10:15:00,246.59,247.59,246.54,247.46,39070.67636521551,246.59,247.59,246.54,247.46,39070.6764
2015-10-13 10:20:00,247.49,248.22,247.42,247.54,37048.094669417005,247.49,248.22,247.42,247.54,37048.0947
2015-10-13 10:25:00,247.49,248.78,247.44,248.27,56691.99869720986,247.49,248.78,247.44,248.27,56691.9987
2015-10-13 10:30:00,248.33,248.47,247.71,248.04,35675.82238627728,248.33,248.47,247.71,248.04,35675.8224
2015-10-13 10:35:00,248.42,248.42,247.01,247.01,31195.309955488006,248.42,248.42,247.01,247.01,31195.31
2015-10-13 10:40:00,247.1,247.35,246.15,247.28,48408.42470958637,247.1,247.35,246.15,247.28,48408.4247
2015-10-13 10:45:00,247.2,247.39,246.74,247.12,21165.997177288027,247.2,247.39,246.74,247.12,21165.9972
2015-10-13 10:50:00,246.85,248.17,246.85,248.17,22165.88861144284,246.85,248.17,246.85,248.17,22165.8886
2015-10-13 10:55:00,248.1,249.45,247.94,248.23,44109.21724025621,248.1,249.45,247.94,248.23,44109.2172
2015-10-13 11:00:00,248.01,248.6,247.67,248.37,55139.50711106286,248.01,248.6,247.67,248.37,55139.5071
2015-10-13 11:05:00,248.38,249.11,247.73,247.73,45447.83411138856,248.38,249.11,247.73,247.73,45447.8341
2015-10-13 11:10:00,248.0,248.95,247.78,247.91,21176.85376180653,248.0,248.95,247.78,247.91,21176.8538
2015-10-13 11:15:00,247.87,248.35,247.42,247.78,23924.655303441537,247.87,248.35,247.42,247.78,23924.6553
2015-10-13 11:20:00,247.79,247.92,246.92,247.09,20764.303550103137,247.79,247.92,246.92,247.09,20764.3036
2015-10-13 11:25:00,247.3,247.59,247.05,247.47,19157.52904136359,247.3,247.59,247.05,247.47,19157.529
2015-10-13 11:30:00,247.44,247.88,247.14,247.46,12583.867115405494,247.44,247.88,247.14,247.46,12583.8671
2015-10-13 11:35:00,247.16,247.17,246.49,246.57,16267.5062425361,247.16,247.17,246.49,246.57,16267.5062
2015-10-13 11:40:00,246.58,246.75,245.93,246.03,31029.204212354794,246.58,246.75,245.93,246.03,31029.2042
2015-10-13 11:45:00,246.18,246.58,245.29,245.8,30521.116056888502,246.18,246.58,245.29,245.8,30521.1161
2015-10-13 11:50:00,245.78,245.78,245.03,245.08,19287.808055585712,245.78,245.78,245.03,245.08,19287.8081
2015-10-13 11:55:00,245.23,245.89,245.09,245.42,26341.33101726197,245.23,245.89,245.09,245.42,26341.331
2015-10-13 12:00:00,245.32,245.66,245.2,245.38,20500.48854630333,245.32,245.66,245.2,245.38,20500.4885
2015-10-13 12:05:00,245.33,245.53,245.2,245.44,16344.587992617524,245.33,245.53,245.2,245.44,16344.588
2015-10-13 12:10:00,245.22,245.57,244.72,245.18,71028.11855390294,245.22,245.57,244.72,245.18,71028.1186
2015-10-13 12:15:00,245.02,245.32,244.42,244.5,11814.1352730431,245.02,245.32,244.42,244.5,11814.1353
2015-10-13 12:20:00,244.42,245.22,244.37,244.87,34226.46835305613,244.42,245.22,244.37,244.87,34226.4684
2015-10-13 12:25:00,244.88,245.33,244.82,244.96,13836.716968841603,244.88,245.33,244.82,244.96,13836.717
2015-10-13 12:30:00,244.95,245.55,244.93,245.38,14857.235913581588,244.95,245.55,244.93,245.38,14857.2359
2015-10-13 12:35:00,245.31,245.48,244.64,244.64,23217.891651286507,245.31,245.48,244.64,244.64,23217.8917
2015-10-13 12:40:00,244.65,244.91,244.27,244.38,19713.386168711324,244.65,244.91,244.27,244.38,19713.3862
2015-10-13 12:45:00,244.27,244.37,243.82,244.04,37161.00314840951,244.27,244.37,243.82,244.04,37161.0031
2015-10-13 12:50:00,243.95,244.42,243.82,244.33,13952.882423189663,243.95,244.42,243.82,244.33,13952.8824
2015-10-13 12:55:00,244.4,244.42,243.7,243.74,41260.44946259907,244.4,244.42,243.7,243.74,41260.4495
2015-10-13 13:00:00,243.8,244.09,243.7,243.85,29787.2109434372,243.8,244.09,243.7,243.85,29787.2109
2015-10-13 13:05:00,243.87,243.87,243.15,243.49,17485.615025512976,243.87,243.87,243.15,243.49,17485.615
2015-10-13 13:10:00,243.58,243.94,243.19,243.52,47598.52350450549,243.58,243.94,243.19,243.52,47598.5235
2015-10-13 13:15:00,243.61,243.78,243.51,243.66,20867.44110302899,243.61,243.78,243.51,243.66,20867.4411
2015-10-13 13:20:00,243.66,243.74,242.51,242.93,22930.19216154598,243.66,243.74,242.51,242.93,22930.1922
2015-10-13 13:25:00,242.9,243.64,242.42,243.28,33370.9694929975,242.9,243.64,242.42,243.28,33370.9695
2015-10-13 13:30:00,243.02,243.35,242.68,243.12,9716.643144066877,243.02,243.35,242.68,243.12,9716.6431
2015-10-13 13:35:00,243.12,243.12,242.34,242.49,25210.074910433177,243.12,243.12,242.34,242.49,25210.0749
2015-10-13 13:40:00,242.88,243.02,242.42,242.53,9144.501139941374,242.88,243.02,242.42,242.53,9144.5011
2015-10-13 13:45:00,242.53,243.25,242.53,243.17,19020.73607643036,242.53,243.25,242.53,243.17,19020.7361
2015-10-13 13:50:00,243.14,243.23,242.36,242.36,37421.56117685376,243.14,243.23,242.36,242.36,37421.5612
2015-10-13 13:55:00,242.43,242.92,242.11,242.71,24320.92063836717,242.43,242.92,242.11,242.71,24320.9206
2015-10-13 14:00:00,242.68,242.71,242.25,242.49,25282.8140267072,242.68,242.71,242.25,242.49,25282.814
2015-10-13 14:05:00,242.49,242.91,242.07,242.07,51423.29823037673,242.49,242.91,242.07,242.07,51423.2982
2015-10-13 14:10:00,242.29,242.52,241.56,241.68,109285.63673868202,242.29,242.52,241.56,241.68,109285.6367
2015-10-13 14:15:00,241.74,241.74,240.68,241.38,94050.59168385626,241.74,241.74,240.68,241.38,94050.5917
2015-10-13 14:20:00,241.38,241.63,240.45,240.51,46627.94484855065,241.38,241.63,240.45,240.51,46627.9448
2015-10-13 14:25:00,240.56,240.7,239.5,239.63,72439.4745413093,240.56,240.7,239.5,239.63,72439.4745
2015-10-13 14:30:00,239.64,239.67,238.84,239.03,88968.6244707415,239.64,239.67,238.84,239.03,88968.6245
2015-10-13 14:35:00,239.03,239.65,238.69,239.26,69027.25002714146,239.03,239.65,238.69,239.26,69027.25
2015-10-13 14:40:00,239.23,239.42,238.1,238.75,95067.85365324069,239.23,239.42,238.1,238.75,95067.8537
2015-10-13 14:45:00,238.8,239.25,238.47,238.59,76737.59635218761,238.8,239.25,238.47,238.59,76737.5964
2015-10-13 14:50:00,238.81,238.81,237.74,237.86,102502.44273151668,238.81,238.81,237.74,237.86,102502.4427
2015-10-13 14:55:00,238.23,239.26,237.43,239.08,114759.526652915,238.23,239.26,237.43,239.08,114759.5267
2015-10-13 15:00:00,239.12,239.26,238.49,238.91,24304.635761589405,239.12,239.26,238.49,238.91,24304.6358
2015-10-13 15:05:00,238.87,239.07,238.51,238.88,41557.919878406254,238.87,239.07,238.51,238.88,41557.9199
2015-10-13 15:10:00,239.01,239.22,238.04,238.44,43161.437411790255,239.01,239.22,238.04,238.44,43161.4374
2015-10-13 15:15:00,238.33,238.35,237.49,237.65,37878.623385083054,238.33,238.35,237.49,237.65,37878.6234
2015-10-13 15:20:00,237.62,237.65,236.81,237.05,81505.8082727174,237.62,237.65,236.81,237.05,81505.8083
2015-10-13 15:25:00,237.08,237.34,236.34,236.63,80300.72739116274,237.08,237.34,236.34,236.63,80300.7274
2015-10-13 15:30:00,236.61,236.72,236.07,236.31,79168.3856258821,236.61,236.72,236.07,236.31,79168.3856
2015-10-13 15:35:00,236.24,236.72,235.54,235.55,66971.01291933558,236.24,236.72,235.54,235.55,66971.0129
2015-10-13 15:40:00,235.66,236.05,235.3,235.55,83785.69102160461,235.66,236.05,235.3,235.55,83785.691
2015-10-13 15:45:00,235.68,235.91,234.75,234.92,202229.9424601021,235.68,235.91,234.75,234.92,202229.9425
2015-10-13 15:50:00,234.94,235.49,234.68,235.09,184082.07577896,234.94,235.49,234.68,235.09,184082.0758
2015-10-13 15:55:00,235.06,236.01,235.03,235.84,139159.7003582673,235.06,236.01,235.03,235.84,139159.7004
2015-10-14 09:30:00,239.89,242.11,239.2,240.98,141928.12941048745,239.89,242.11,239.2,240.98,141928.1294
2015-10-14 09:35:00,240.96,241.56,240.14,240.32,147466.07317337967,240.96,241.56,240.14,240.32,147466.0732
2015-10-14 09:40:00,240.14,241.33,238.04,239.33,77582.23862772773,240.14,241.33,238.04,239.33,77582.2386
2015-10-14 09:45:00,239.33,239.49,237.72,238.73,90334.38280317013,239.33,239.49,237.72,238.73,90334.3828
2015-10-14 09:50:00,238.56,239.36,238.34,238.95,59258.49527738574,238.56,239.36,238.34,238.95,59258.4953
2015-10-14 09:55:00,238.96,239.49,238.19,238.86,60448.376940614486,238.96,239.49,238.19,238.86,60448.3769
2015-10-14 10:00:00,239.16,239.16,236.86,237.13,73625.01357073065,239.16,239.16,236.86,237.13,73625.0136
2015-10-14 10:05:00,237.19,238.16,237.17,237.64,45405.493431766365,237.19,238.16,237.17,237.64,45405.4934
2015-10-14 10:10:00,238.04,238.35,237.14,237.31,52590.3810661166,238.04,238.35,237.14,237.31,52590.3811
2015-10-14 10:15:00,237.23,237.47,235.49,235.71,68130.4961459125,237.23,237.47,235.49,235.71,68130.4961
2015-10-14 10:20:00,235.64,235.78,234.78,234.88,86659.42894365433,235.64,235.78,234.78,234.88,86659.4289
2015-10-14 10:25:00,235.0,235.66,234.78,235.43,64708.500705678,235.0,235.66,234.78,235.43,64708.5007
2015-10-14 10:30:00,235.45,235.77,234.33,235.43,52773.85734447943,235.45,235.77,234.33,235.43,52773.8573
2015-10-14 10:35:00,235.53,236.42,235.35,236.01,73541.41786993812,235.53,236.42,235.35,236.01,73541.4179
2015-10-14 10:40:00,235.84,237.81,235.84,236.93,59672.13114754099,235.84,237.81,235.84,236.93,59672.1311
2015-10-14 10:45:00,236.81,236.81,235.4,235.85,95018.9990229074,236.81,236.81,235.4,235.85,95018.999
2015-10-14 10:50:00,235.77,237.13,235.58,236.51,57653.89208554989,235.77,237.13,235.58,236.51,57653.8921
2015-10-14 10:55:00,236.76,237.05,235.65,236.67,62198.458364998376,236.76,237.05,235.65,236.67,62198.4584
2015-10-14 11:00:00,236.67,237.56,236.33,237.56,51090.001085658456,236.67,237.56,236.33,237.56,51090.0011
2015-10-14 11:05:00,237.44,238.21,236.85,237.92,36796.22190858756,237.44,238.21,236.85,237.92,36796.2219
2015-10-14 11:10:00,237.97,237.99,237.18,237.44,17974.161328845945,237.97,237.99,237.18,237.44,17974.1613
2015-10-14 11:15:00,237.44,238.12,237.02,237.27,49879.49191184453,237.44,238.12,237.02,237.27,49879.4919
2015-10-14 11:20:00,237.16,237.66,236.4,237.16,65432.63489306265,237.16,237.66,236.4,237.16,65432.6349
2015-10-14 11:25:00,237.15,237.79,236.63,237.5,34814.8952339594,237.15,237.79,236.63,237.5,34814.8952
2015-10-14 11:30:00,237.34,237.61,235.71,236.35,36554.12007382478,237.34,237.61,235.71,236.35,36554.1201
2015-10-14 11:35:00,236.35,236.81,235.6,236.37,30199.7611551406,236.35,236.81,235.6,236.37,30199.7612
2015-10-14 11:40:00,236.38,236.7,235.8,236.17,86365.2155032027,236.38,236.7,235.8,236.17,86365.2155
2015-10-14 11:45:00,235.9,236.06,235.49,235.58,34584.735642166976,235.9,236.06,235.49,235.58,34584.7356
2015-10-14 11:50:00,235.58,236.54,235.54,235.85,23109.3258061014,235.58,236.54,235.54,235.85,23109.3258
2015-10-14 11:55:00,235.85,237.1,235.59,237.1,24716.10031484095,235.85,237.1,235.59,237.1,24716.1003
2015-10-14 12:00:00,237.08,237.28,236.55,236.73,38815.546629030505,237.08,237.28,236.55,236.73,38815.5466
2015-10-14 12:05:00,236.73,237.64,236.55,237.17,38281.40267071979,236.73,237.64,236.55,237.17,38281.4027
2015-10-14 12:10:00,237.3,238.91,237.2,238.91,35700.79253066985,237.3,238.91,237.2,238.91,35700.7925
2015-10-14 12:15:00,238.84,239.13,237.35,238.16,43044.18629899034,238.84,239.13,237.35,238.16,43044.1863
2015-10-14 12:20:00,238.15,238.5,237.61,238.23,25599.826294647704,238.15,238.5,237.61,238.23,25599.8263
2015-10-14 12:25:00,238.29,238.56,237.13,237.41,34135.27304310064,238.29,238.56,237.13,237.41,34135.273
2015-10-14 12:30:00,237.31,237.81,236.72,237.28,25442.405819129304,237.31,237.81,236.72,237.28,25442.4058
2015-10-14 12:35:00,237.58,238.49,237.57,238.33,33069.15644338291,237.58,238.49,237.57,238.33,33069.1564
2015-10-14 12:40:00,238.48,239.26,238.12,239.15,39767.66909130388,238.48,239.26,238.12,239.15,39767.6691
2015-10-14 12:45:00,239.12,239.73,238.81,239.32,64105.96026490066,239.12,239.73,238.81,239.32,64105.9603
2015-10-14 12:50:00,239.26,240.64,239.16,240.37,95826.72891108456,239.26,240.64,239.16,240.37,95826.7289
2015-10-14 12:55:00,240.47,240.78,239.5,239.65,81646.94387145805,240.47,240.78,239.5,239.65,81646.9439
2015-10-14 13:00:00,239.51,240.26,239.21,239.22,67975.2469872978,239.51,240.26,239.21,239.22,67975.247
2015-10-14 13:05:00,239.31,239.69,238.4,238.4,26359.78721094344,239.31,239.69,238.4,238.4,26359.7872
2015-10-14 13:10:00,238.57,239.67,238.57,239.52,27047.00901096515,238.57,239.67,238.57,239.52,27047.009
2015-10-14 13:15:00,239.49,239.59,238.56,239.14,27857.995874497883,239.49,239.59,238.56,239.14,27857.9959
2015-10-14 13:20:00,239.16,239.35,238.17,239.35,15403.322114862664,239.16,239.35,238.17,239.35,15403.3221
2015-10-14 13:25:00,239.15,239.6,238.81,239.49,19874.06361958528,239.15,239.6,238.81,239.49,19874.0636
2015-10-14 13:30:00,239.35,239.35,238.54,238.71,42552.383020301815,239.35,239.35,238.54,238.71,42552.383
2015-10-14 13:35:00,238.7,238.95,237.86,238.61,38785.14819237868,238.7,238.95,237.86,238.61,38785.1482
2015-10-14 13:40:00,238.49,238.62,237.81,238.62,52680.49071762024,238.49,238.62,237.81,238.62,52680.4907
2015-10-14 13:45:00,238.62,238.91,238.23,238.56,18754.74975572685,238.62,238.91,238.23,238.56,18754.7498
2015-10-14 13:50:00,238.27,238.6,238.02,238.07,13512.10509173814,238.27,238.6,238.02,238.07,13512.1051
2015-10-14 13:55:00,238.08,238.56,237.82,238.54,15320.812072521983,238.08,238.56,237.82,238.54,15320.8121
2015-10-14 14:00:00,238.54,238.75,237.95,238.2,61230.05102594724,238.54,238.75,237.95,238.2,61230.051
2015-10-14 14:05:00,238.1,238.1,237.31,237.53,28773.20594940832,238.1,238.1,237.31,237.53,28773.2059
2015-10-14 14:10:00,237.36,238.56,237.26,238.37,16816.84941917273,237.36,238.56,237.26,238.37,16816.8494
2015-10-14 14:15:00,238.38,238.64,237.99,238.19,14627.076321789164,238.38,238.64,237.99,238.19,14627.0763
2015-10-14 14:20:00,238.17,238.76,238.09,238.35,26595.37509499512,238.17,238.76,238.09,238.35,26595.3751
2015-10-14 14:25:00,238.35,238.92,237.86,237.93,25870.15524915861,238.35,238.92,237.86,237.93,25870.1552
2015-10-14 14:30:00,237.84,238.14,237.56,237.9,27614.80838128325,237.84,238.14,237.56,237.9,27614.8084
2015-10-14 14:35:00,237.97,238.44,237.59,238.33,33020.30181304961,237.97,238.44,237.59,238.33,33020.3018
2015-10-14 14:40:00,238.18,238.55,237.86,237.89,19758.98382368907,238.18,238.55,237.86,237.89,19758.9838
2015-10-14 14:45:00,237.72,238.32,237.63,238.01,18572.35913581588,237.72,238.32,237.63,238.01,18572.3591
2015-10-14 14:50:00,237.88,238.24,237.35,237.85,41059.60264900662,237.88,238.24,237.35,237.85,41059.6026
2015-10-14 14:55:00,237.86,238.15,237.03,238.06,24174.35674736728,237.86,238.15,237.03,238.06,24174.3567
2015-10-14 15:00:00,238.04,238.3,237.66,238.21,17491.04331777223,238.04,238.3,237.66,238.21,17491.0433
2015-10-14 15:05:00,238.24,238.4,237.62,237.97,35670.394094018025,238.24,238.4,237.62,237.97,35670.3941
2015-10-14 15:10:00,238.08,238.35,237.09,237.41,29521.224622733687,238.08,238.35,237.09,237.41,29521.2246
2015-10-14 15:15:00,237.51,237.51,236.12,236.12,29006.622516556294,237.51,237.51,236.12,236.12,29006.6225
2015-10-14 15:20:00,236.2,236.73,236.01,236.33,52184.34480512431,236.2,236.73,236.01,236.33,52184.3448
2015-10-14 15:25:00,236.32,237.05,236.29,236.96,23758.54956030833,236.32,237.05,236.29,236.96,23758.5496
2015-10-14 15:30:00,236.83,237.29,236.73,236.83,61816.306589946806,236.83,237.29,236.73,236.83,61816.3066
2015-10-14 15:35:00,236.83,237.11,236.11,236.89,54108.131581804366,236.83,237.11,236.11,236.89,54108.1316
2015-10-14 15:40:00,236.89,236.93,236.4,236.43,47025.29584192813,236.89,236.93,236.4,236.43,47025.2958
2015-10-14 15:45:00,236.44,237.07,236.29,236.51,35489.0891325589,236.44,237.07,236.29,236.51,35489.0891
2015-10-14 15:50:00,236.46,236.75,236.21,236.47,63124.52502442732,236.46,236.75,236.21,236.47,63124.525
2015-10-14 15:55:00,236.54,236.72,236.23,236.45,132782.54261209423,236.54,236.72,236.23,236.45,132782.5426
2015-10-15 09:30:00,236.09,236.19,233.96,235.8,67169.68841602432,236.09,236.19,233.96,235.8,67169.6884
2015-10-15 09:35:00,235.59,237.48,235.25,237.18,58229.29106503094,235.59,237.48,235.25,237.18,58229.2911
2015-10-15 09:40:00,236.73,238.32,236.36,237.55,49195.52708717837,236.73,238.32,236.36,237.55,49195.5271
2015-10-15 09:45:00,237.47,238.26,236.4,237.13,28270.54608620128,237.47,238.26,236.4,237.13,28270.5461
2015-10-15 09:50:00,237.36,237.71,236.8,237.13,23238.519161871674,237.36,237.71,236.8,237.13,23238.5192
2015-10-15 09:55:00,236.91,237.91,236.5,237.9,16198.024101617631,236.91,237.91,236.5,237.9,16198.0241
2015-10-15 10:00:00,237.91,238.72,237.18,238.56,61852.13331885789,237.91,238.72,237.18,238.56,61852.1333
2015-10-15 10:05:00,238.36,239.73,238.36,239.19,75040.71219194442,238.36,239.73,238.36,239.19,75040.7122
2015-10-15 10:10:00,239.18,239.51,238.9,239.14,68531.10411464554,239.18,239.51,238.9,239.14,68531.1041
2015-10-15 10:15:00,239.28,239.51,238.54,239.05,31554.662903050703,239.28,239.51,238.54,239.05,31554.6629
2015-10-15 10:20:00,239.3,239.38,238.56,238.64,29990.22907393334,239.3,239.38,238.56,238.64,29990.2291
2015-10-15 10:25:00,238.64,238.91,238.06,238.59,22508.95668222777,238.64,238.91,238.06,238.59,22508.9567
2015-10-15 10:30:00,238.59,239.03,238.39,238.78,18443.1657800456,238.59,239.03,238.39,238.78,18443.1658
2015-10-15 10:35:00,238.78,239.46,238.32,239.24,27740.74476169797,238.78,239.46,238.32,239.24,27740.7448
2015-10-15 10:40:00,239.26,239.73,238.78,239.57,35541.200738247746,239.26,239.73,238.78,239.57,35541.2007
2015-10-15 10:45:00,239.59,240.95,239.31,240.81,34381.71751167083,239.59,240.95,239.31,240.81,34381.7175
2015-10-15 10:50:00,240.79,241.05,239.89,240.16,25150.36369558137,240.79,241.05,239.89,240.16,25150.3637
2015-10-15 10:55:00,240.07,240.38,239.88,240.08,10483.118011073717,240.07,240.38,239.88,240.08,10483.118
2015-10-15 11:00:00,240.17,240.53,239.53,240.32,15216.588861144284,240.17,240.53,239.53,240.32,15216.5889
2015-10-15 11:05:00,240.22,240.45,239.73,240.45,14629.247638692868,240.22,240.45,239.73,240.45,14629.2476
2015-10-15 11:10:00,240.41,240.73,240.1,240.26,21545.97763543589,240.41,240.73,240.1,240.26,21545.9776
2015-10-15 11:15:00,240.02,240.42,240.02,240.36,12909.564650960809,240.02,240.42,240.02,240.36,12909.5647
2015-10-15 11:20:00,240.35,240.5,239.82,240.25,29230.26815763761,240.35,240.5,239.82,240.25,29230.2682
2015-10-15 11:25:00,240.4,240.86,240.04,240.81,25964.60753446966,240.4,240.86,240.04,240.81,25964.6075
2015-10-15 11:30:00,240.85,241.95,240.65,241.72,64718.271631744654,240.85,241.95,240.65,241.72,64718.2716
2015-10-15 11:35:00,241.72,242.13,241.13,241.17,32799.91314732385,241.72,242.13,241.13,241.17,32799.9131
2015-10-15 11:40:00,241.28,241.66,241.12,241.12,14817.0665508631,241.28,241.66,241.12,241.12,14817.0666
2015-10-15 11:45:00,241.26,241.58,241.06,241.25,14413.20160677451,241.26,241.58,241.06,241.25,14413.2016
2015-10-15 11:50:00,241.13,241.31,240.99,241.2,17569.210726305504,241.13,241.31,240.99,241.2,17569.2107
2015-10-15 11:55:00,241.06,241.2,240.5,241.2,20398.43665182933,241.06,241.2,240.5,241.2,20398.4367
2015-10-15 12:00:00,241.02,241.95,240.93,241.71,17111.062859624362,241.02,241.95,240.93,241.71,17111.0629
2015-10-15 12:05:00,241.71,241.9,241.21,241.54,20394.09401802193,241.71,241.9,241.21,241.54,20394.094
2015-10-15 12:10:00,241.53,242.25,241.25,242.11,27216.37172945392,241.53,242.25,241.25,242.11,27216.3717
2015-10-15 12:15:00,242.06,242.18,241.46,241.97,13535.989577678863,242.06,242.18,241.46,241.97,13535.9896
2015-10-15 12:20:00,241.93,242.62,241.62,242.43,35542.2863966996,241.93,242.62,241.62,242.43,35542.2864
2015-10-15 12:25:00,242.3,242.44,241.85,242.35,13587.015524915862,242.3,242.44,241.85,242.35,13587.0155
2015-10-15 12:30:00,242.34,242.62,242.04,242.22,33733.57941591575,242.34,242.62,242.04,242.22,33733.5794
2015-10-15 12:35:00,242.18,242.47,242.18,242.33,18154.38063185322,242.18,242.47,242.18,242.33,18154.3806
2015-10-15 12:40:00,242.41,242.59,241.85,242.44,13773.748778634244,242.41,242.59,241.85,242.44,13773.7488
2015-10-15 12:45:00,242.52,242.52,241.85,242.06,16036.260992291824,242.52,242.52,241.85,242.06,16036.261
2015-10-15 12:50:00,242.15,242.17,241.55,241.91,16418.412767343394,242.15,242.17,241.55,241.91,16418.4128
2015-10-15 12:55:00,241.88,242.13,241.33,241.59,21772.88025187276,241.88,242.13,241.33,241.59,21772.8803
2015-10-15 13:00:00,241.48,241.99,241.12,241.99,24587.99261752253,241.48,241.99,241.12,241.99,24587.9926
2015-10-15 13:05:00,241.89,242.57,241.36,241.54,14338.291173596786,241.89,242.57,241.36,241.54,14338.2912
2015-10-15 13:10:00,241.67,241.77,241.28,241.63,14226.468353056129,241.67,241.77,241.28,241.63,14226.4684
2015-10-15 13:15:00,241.63,242.57,241.63,241.87,18473.56421669743,241.63,242.57,241.63,241.87,18473.5642
2015-10-15 13:20:00,241.92,242.34,241.82,242.18,10664.422972532842,241.92,242.34,241.82,242.18,10664.423
2015-10-15 13:25:00,242.33,242.69,242.18,242.3,18412.76734339377,242.33,242.69,242.18,242.3,18412.7673
2015-10-15 13:30:00,242.42,242.9,242.31,242.59,35691.02160460319,242.42,242.9,242.31,242.59,35691.0216
2015-10-15 13:35:00,242.63,243.12,242.48,242.9,14998.371512322225,242.63,243.12,242.48,242.9,14998.3715
2015-10-15 13:40:00,242.9,243.02,242.63,242.76,15175.333839973944,242.9,243.02,242.63,242.76,15175.3338
2015-10-15 13:45:00,242.77,242.98,242.48,242.98,12161.545977635436,242.77,242.98,242.48,242.98,12161.546
2015-10-15 13:50:00,243.07,243.34,242.89,243.27,22960.590598197807,243.07,243.34,242.89,243.27,22960.5906
2015-10-15 13:55:00,243.35,244.48,243.26,244.43,41802.19303007274,243.35,244.48,243.26,244.43,41802.193
2015-10-15 14:00:00,244.51,245.0,244.34,244.64,36249.05004885463,244.51,245.0,244.34,244.64,36249.05
2015-10-15 14:05:00,244.65,244.65,243.85,244.23,16457.496471610033,244.65,244.65,243.85,244.23,16457.4965
2015-10-15 14:10:00,244.3,245.33,244.21,244.95,25080.881554662905,244.3,245.33,244.21,244.95,25080.8816
2015-10-15 14:15:00,245.01,245.05,244.42,244.71,19090.21821734882,245.01,245.05,244.42,244.71,19090.2182
2015-10-15 14:20:00,244.56,245.27,244.51,245.12,28266.20345239388,244.56,245.27,244.51,245.12,28266.2035
2015-10-15 14:25:00,245.14,246.26,245.1,246.23,41829.334491369016,245.14,246.26,245.1,246.23,41829.3345
2015-10-15 14:30:00,246.31,246.39,245.86,245.92,50030.39843665184,246.31,246.39,245.86,245.92,50030.3984
2015-10-15 14:35:00,245.98,245.98,245.55,245.77,27974.161328845945,245.98,245.98,245.55,245.77,27974.1613
2015-10-15 14:40:00,245.77,246.67,245.76,246.6,28308.544132016068,245.77,246.67,245.76,246.6,28308.5441
2015-10-15 14:45:00,246.58,246.73,245.62,245.95,23823.68906741939,246.58,246.73,245.62,245.95,23823.6891
2015-10-15 14:50:00,246.07,246.58,245.87,246.25,34277.49430029313,246.07,246.58,245.87,246.25,34277.4943
2015-10-15 14:55:00,246.24,246.46,246.03,246.04,47292.36782108349,246.24,246.46,246.03,246.04,47292.3678
2015-10-15 15:00:00,246.03,246.85,246.03,246.55,26967.755943980024,246.03,246.85,246.03,246.55,26967.7559
2015-10-15 15:05:00,246.54,246.65,246.06,246.07,33481.70665508631,246.54,246.65,246.06,246.07,33481.7067
2015-10-15 15:10:00,246.08,246.15,245.61,245.83,26160.02605580285,246.08,246.15,245.61,245.83,26160.0261
2015-10-15 15:15:00,245.83,246.33,245.8,246.16,29663.445879926177,245.83,246.33,245.8,246.16,29663.4459
2015-10-15 15:20:00,246.27,246.84,246.26,246.84,32767.34339376832,246.27,246.84,246.26,246.84,32767.3434
2015-10-15 15:25:00,246.72,246.92,246.42,246.76,40112.90847899251,246.72,246.92,246.42,246.76,40112.9085
2015-10-15 15:30:00,246.85,247.0,246.06,246.34,41341.8738464879,246.85,247.0,246.06,246.34,41341.8738
2015-10-15 15:35:00,246.38,246.86,246.17,246.72,36478.1239821952,246.38,246.86,246.17,246.72,36478.124
2015-10-15 15:40:00,246.66,246.83,245.8,246.33,51404.842036695256,246.66,246.83,245.8,246.33,51404.842
2015-10-15 15:45:00,246.32,246.61,245.97,246.54,38307.45847356422,246.32,246.61,245.97,246.54,38307.4585
2015-10-15 15:50:00,246.54,247.34,246.54,247.05,69034.84963630443,246.54,247.34,246.54,247.05,69034.8496
2015-10-15 15:55:00,247.09,247.34,246.76,247.24,133576.15894039735,247.09,247.34,246.76,247.24,133576.1589
2015-10-16 09:30:00,248.61,249.15,245.93,247.38,136739.76766909132,248.61,249.15,245.93,247.38,136739.7677
2015-10-16 09:35:00,247.71,249.07,246.03,246.84,44141.78699381175,247.71,249.07,246.03,246.84,44141.787
2015-10-16 09:40:00,247.35,248.75,246.84,248.71,34934.317663663016,247.35,248.75,246.84,248.71,34934.3177
2015-10-16 09:45:00,248.5,249.58,248.07,248.18,43896.42818369341,248.5,249.58,248.07,248.18,43896.4282
2015-10-16 09:50:00,248.18,248.19,246.43,246.6,41997.61155140593,248.18,248.19,246.43,246.6,41997.6116
2015-10-16 09:55:00,246.48,247.44,246.21,247.0,27335.79415915753,246.48,247.44,246.21,247.0,27335.7942
2015-10-16 10:00:00,247.22,248.63,246.58,248.06,41563.34817066551,247.22,248.63,246.58,248.06,41563.3482
2015-10-16 10:05:00,248.24,248.6,247.32,247.55,13984.366518293346,248.24,248.6,247.32,247.55,13984.3665
2015-10-16 10:10:00,247.33,248.68,247.33,248.29,23648.898056671373,247.33,248.68,247.33,248.29,23648.8981
2015-10-16 10:15:00,248.32,249.3,247.45,247.63,36635.54445771361,248.32,249.3,247.45,247.63,36635.5445
2015-10-16 10:20:00,247.67,248.76,247.67,248.09,25409.83606557377,247.67,248.76,247.67,248.09,25409.8361
2015-10-16 10:25:00,247.99,248.67,247.66,248.44,31988.92628379112,247.99,248.67,247.66,248.44,31988.9263
2015-10-16 10:30:00,248.51,249.07,248.2,248.93,20449.462599066333,248.51,249.07,248.2,248.93,20449.4626
2015-10-16 10:35:00,248.95,249.64,248.71,248.91,70589.51253935513,248.95,249.64,248.71,248.91,70589.5125
2015-10-16 10:40:00,249.04,249.67,248.98,249.41,26196.93844316578,249.04,249.67,248.98,249.41,26196.9384
2015-10-16 10:45:00,249.6,250.69,249.6,250.23,38145.69536423841,249.6,250.69,249.6,250.23,38145.6954
2015-10-16 10:50:00,250.23,250.42,249.46,250.3,16900.44511996526,250.23,250.42,249.46,250.3,16900.4451
2015-10-16 10:55:00,250.37,250.56,249.66,249.97,31433.069156443384,250.37,250.56,249.66,249.97,31433.0692
2015-10-16 11:00:00,250.08,250.58,249.77,249.98,19052.220171534034,250.08,250.58,249.77,249.98,19052.2202
2015-10-16 11:05:00,249.97,250.83,249.3,249.99,27679.947888394312,249.97,250.83,249.3,249.99,27679.9479
2015-10-16 11:10:00,249.83,250.79,249.6,250.06,22553.468678753667,249.83,250.79,249.6,250.06,22553.4687
2015-10-16 11:15:00,250.14,250.62,249.9,250.28,25041.797850396262,250.14,250.62,249.9,250.28,25041.7979
2015-10-16 11:20:00,250.23,250.35,249.01,249.01,21807.621322332,250.23,250.35,249.01,249.01,21807.6213
2015-10-16 11:25:00,249.2,249.2,247.57,247.57,35630.22473129953,249.2,249.2,247.57,247.57,35630.2247
2015-10-16 11:30:00,247.58,248.98,247.58,248.96,24736.72782542612,247.58,248.98,247.58,248.96,24736.7278
2015-10-16 11:35:00,248.91,248.93,247.41,247.84,31278.90565628053,248.91,248.93,247.41,247.84,31278.9057
2015-10-16 11:40:00,247.86,248.2,247.41,247.41,15688.85028769949,247.86,248.2,247.41,247.41,15688.8503
2015-10-16 11:45:00,247.54,248.07,247.32,248.07,16373.9007708175,247.54,248.07,247.32,248.07,16373.9008
2015-10-16 11:50:00,248.14,248.29,247.52,247.62,31365.75833242862,248.14,248.29,247.52,247.62,31365.7583
2015-10-16 11:55:00,247.52,248.07,247.47,248.07,14088.589729671046,247.52,248.07,247.47,248.07,14088.5897
2015-10-16 12:00:00,248.07,248.22,247.11,247.46,18946.911301704484,248.07,248.22,247.11,247.46,18946.9113
2015-10-16 12:05:00,247.31,247.32,246.74,247.02,22663.12018239062,247.31,247.32,246.74,247.02,22663.1202
2015-10-16 12:10:00,246.87,247.32,246.63,247.23,19579.85017913365,246.87,247.32,246.63,247.23,19579.8502
2015-10-16 12:15:00,247.25,247.78,246.66,247.78,24056.01997611552,247.25,247.78,246.66,247.78,24056.02
2015-10-16 12:20:00,247.8,247.9,247.29,247.5,14037.563782434048,247.8,247.9,247.29,247.5,14037.5638
2015-10-16 12:25:00,247.45,248.29,247.45,248.2,22262.512213657585,247.45,248.29,247.45,248.2,22262.5122
2015-10-16 12:30:00,248.19,248.66,248.13,248.66,15199.218325914668,248.19,248.66,248.13,248.66,15199.2183
2015-10-16 12:35:00,248.49,248.56,247.99,248.37,16492.237542069266,248.49,248.56,247.99,248.37,16492.2375
2015-10-16 12:40:00,248.1,248.27,247.46,247.63,15978.72109434372,248.1,248.27,247.46,247.63,15978.7211
2015-10-16 12:45:00,247.54,248.06,247.5,247.99,14711.757681033549,247.54,248.06,247.5,247.99,14711.7577
2015-10-16 12:50:00,248.14,248.16,247.64,248.16,7753.772663120183,248.14,248.16,247.64,248.16,7753.7727
2015-10-16 12:55:00,248.06,248.3,247.96,248.17,19496.25447834112,248.06,248.3,247.96,248.17,19496.2545
2015-10-16 13:00:00,248.07,248.08,247.5,247.51,10403.86494408859,248.07,248.08,247.5,247.51,10403.8649
2015-10-16 13:05:00,247.51,247.63,247.18,247.57,13516.447725545544,247.51,247.63,247.18,247.57,13516.4477
2015-10-16 13:10:00,247.44,248.1,247.32,247.36,12432.9605905982,247.44,248.1,247.32,247.36,12432.9606
2015-10-16 13:15:00,247.6,247.94,247.37,247.9,4817.066550863098,247.6,247.94,247.37,247.9,4817.0666
2015-10-16 13:20:00,247.96,248.33,247.65,248.14,12718.488763435023,247.96,248.33,247.65,248.14,12718.4888
2015-10-16 13:25:00,248.11,248.11,247.33,247.51,20117.25111279992,248.11,248.11,247.33,247.51,20117.2511
2015-10-16 13:30:00,247.51,248.54,247.51,248.09,85746.3901856476,247.51,248.54,247.51,248.09,85746.3902
2015-10-16 13:35:00,247.98,248.68,247.89,248.24,10741.504722614263,247.98,248.68,247.89,248.24,10741.5047
2015-10-16 13:40:00,248.43,249.39,248.37,249.08,12279.8827488872,248.43,249.39,248.37,249.08,12279.8827
2015-10-16 13:45:00,249.17,249.17,248.22,248.47,16328.303115839755,249.17,249.17,248.22,248.47,16328.3031
2015-10-16 13:50:00,248.37,248.62,248.07,248.14,35286.07100206275,248.37,248.62,248.07,248.14,35286.071
2015-10-16 13:55:00,248.09,248.29,247.78,247.85,35781.13125610683,248.09,248.29,247.78,247.85,35781.1313
2015-10-16 14:00:00,247.85,248.05,247.67,247.96,17695.147106720226,247.85,248.05,247.67,247.96,17695.1471
2015-10-16 14:05:00,247.97,248.28,247.67,248.12,27301.053088698296,247.97,248.28,247.67,248.12,27301.0531
2015-10-16 14:10:00,248.02,248.56,247.81,248.56,15052.654434914775,248.02,248.56,247.81,248.56,15052.6544
2015-10-16 14:15:00,248.69,249.37,248.57,249.16,19665.61719682988,248.69,249.37,248.57,249.16,19665.6172
2015-10-16 14:20:00,249.19,249.22,248.57,249.04,33108.24014764955,249.19,249.22,248.57,249.04,33108.2401
2015-10-16 14:25:00,249.07,249.3,248.71,248.74,16014.547823254805,249.07,249.3,248.71,248.74,16014.5478
2015-10-16 14:30:00,248.72,249.12,248.29,248.63,11044.403430680708,248.72,249.12,248.29,248.63,11044.4034
2015-10-16 14:35:00,248.72,250.04,248.55,249.94,49248.72435131908,248.72,250.04,248.55,249.94,49248.7244
2015-10-16 14:40:00,249.92,250.54,249.18,250.35,35647.59526652915,249.92,250.54,249.18,250.35,35647.5953
2015-10-16 14:45:00,250.43,250.43,249.34,249.42,28559.33123439366,250.43,250.43,249.34,249.42,28559.3312
2015-10-16 14:50:00,249.33,250.54,249.33,250.14,43121.26804907176,249.33,250.54,249.33,250.14,43121.268
2015-10-16 14:55:00,250.14,250.65,250.07,250.15,30714.36326131799,250.14,250.65,250.07,250.15,30714.3633
2015-10-16 15:00:00,250.07,250.42,249.96,250.27,21677.34230810987,250.07,250.42,249.96,250.27,21677.3423
2015-10-16 15:05:00,250.2,250.75,249.95,250.74,16825.534686787538,250.2,250.75,249.95,250.74,16825.5347
2015-10-16 15:10:00,250.53,250.98,250.37,250.37,44034.306807078494,250.53,250.98,250.37,250.37,44034.3068
2015-10-16 15:15:00,250.36,251.45,250.36,251.22,24335.03419824124,250.36,251.45,250.36,251.22,24335.0342
2015-10-16 15:20:00,251.15,251.15,250.53,250.6,22685.919009879493,251.15,251.15,250.53,250.6,22685.919
2015-10-16 15:25:00,250.78,251.0,250.57,250.7,21447.18271631745,250.78,251.0,250.57,250.7,21447.1827
2015-10-16 15:30:00,250.68,250.98,250.51,250.58,47885.13733579416,250.68,250.98,250.51,250.58,47885.1373
2015-10-16 15:35:00,250.58,250.96,250.33,250.33,34842.03669525567,250.58,250.96,250.33,250.33,34842.0367
2015-10-16 15:40:00,250.48,251.04,250.36,250.69,45802.84442514385,250.48,251.04,250.36,250.69,45802.8444
2015-10-16 15:45:00,250.73,250.73,250.07,250.54,32865.05265443492,250.73,250.73,250.07,250.54,32865.0527
2015-10-16 15:50:00,250.54,250.85,250.32,250.64,72988.81771794593,250.54,250.85,250.32,250.64,72988.8177
2015-10-16 15:55:00,250.7,251.0,250.46,250.88,119656.93192921508,250.7,251.0,250.46,250.88,119656.9319
2015-10-19 09:30:00,249.5,252.38,249.04,250.77,79154.27206600804,249.5,252.38,249.04,250.77,79154.2721
2015-10-19 09:35:00,250.24,250.44,248.6,248.98,90789.27369449571,250.24,250.44,248.6,248.98,90789.2737
2015-10-19 09:40:00,248.86,249.51,248.33,249.4,45140.59276951471,248.86,249.51,248.33,249.4,45140.5928
2015-10-19 09:45:00,249.4,250.97,248.93,250.59,22720.660080338726,249.4,250.97,248.93,250.59,22720.6601
2015-10-19 09:50:00,250.53,251.58,250.5,251.13,58738.46487894908,250.53,251.58,250.5,251.13,58738.4649
2015-10-19 09:55:00,251.28,252.98,251.05,252.48,31793.50776245793,251.28,252.98,251.05,252.48,31793.5078
2015-10-19 10:00:00,252.41,254.68,251.47,254.68,69054.39148843774,252.41,254.68,251.47,254.68,69054.3915
2015-10-19 10:05:00,254.6,254.68,251.83,252.67,54760.61231136685,254.6,254.68,251.83,252.67,54760.6123
2015-10-19 10:10:00,252.59,253.61,251.83,253.35,39970.68722180002,252.59,253.61,251.83,253.35,39970.6872
2015-10-19 10:15:00,253.62,254.44,253.06,254.21,22330.9086961242,253.62,254.44,253.06,254.21,22330.9087
2015-10-19 10:20:00,254.21,254.42,253.07,253.76,25464.118988166323,254.21,254.42,253.07,253.76,25464.119
2015-10-19 10:25:00,253.57,253.86,252.41,253.03,42390.619910976005,253.57,253.86,252.41,253.03,42390.6199
2015-10-19 10:30:00,253.21,253.31,251.83,252.07,23411.13885571599,253.21,253.31,251.83,252.07,23411.1389
2015-10-19 10:35:00,252.11,252.95,251.59,252.65,39350.77624579307,252.11,252.95,251.59,252.65,39350.7762
2015-10-19 10:40:00,252.66,253.71,252.66,253.67,32445.988492020413,252.66,253.71,252.66,253.67,32445.9885
2015-10-19 10:45:00,253.39,253.68,252.67,252.81,25712.73477364021,253.39,253.68,252.67,252.81,25712.7348
2015-10-19 10:50:00,252.68,252.72,251.62,252.06,29104.331777222887,252.68,252.72,251.62,252.06,29104.3318
2015-10-19 10:55:00,252.24,252.68,251.47,252.68,26462.924763869287,252.24,252.68,251.47,252.68,26462.9248
2015-10-19 11:00:00,252.36,252.62,252.04,252.37,16132.88459450657,252.36,252.62,252.04,252.37,16132.8846
2015-10-19 11:05:00,252.22,252.7,251.92,252.5,23605.47171859733,252.22,252.7,251.92,252.5,23605.4717
2015-10-19 11:10:00,252.67,252.67,251.64,252.23,26132.88459450657,252.67,252.67,251.64,252.23,26132.8846
2015-10-19 11:15:00,252.27,252.94,252.27,252.49,26321.78916512865,252.27,252.94,252.27,252.49,26321.7892
2015-10-19 11:20:00,252.4,252.89,252.34,252.89,24047.334708500708,252.4,252.89,252.34,252.89,24047.3347
2015-10-19 11:25:00,252.7,252.86,252.12,252.56,38657.04049506025,252.7,252.86,252.12,252.56,38657.0405
2015-10-19 11:30:00,252.46,252.94,252.11,252.17,30409.293236347847,252.46,252.94,252.11,252.17,30409.2932
2015-10-19 11:35:00,252.22,252.64,252.01,252.38,18658.126153512105,252.22,252.64,252.01,252.38,18658.1262
2015-10-19 11:40:00,252.39,252.43,251.92,252.11,20832.700032569755,252.39,252.43,251.92,252.11,20832.7
2015-10-19 11:45:00,252.02,253.16,252.02,252.97,28686.35327326024,252.02,253.16,252.02,252.97,28686.3533
2015-10-19 11:50:00,253.23,253.75,252.11,252.15,39521.22462273369,253.23,253.75,252.11,252.15,39521.2246
2015-10-19 11:55:00,252.16,252.5,251.58,252.32,45953.75094995114,252.16,252.5,251.58,252.32,45953.7509
2015-10-19 12:00:00,252.29,252.89,251.69,251.93,22748.88720008685,252.29,252.89,251.69,251.93,22748.8872
2015-10-19 12:05:00,251.87,252.4,251.72,251.87,44286.17956790794,251.87,252.4,251.72,251.87,44286.1796
2015-10-19 12:10:00,251.78,251.94,251.37,251.68,59674.302464444685,251.78,251.94,251.37,251.68,59674.3025
2015-10-19 12:15:00,251.68,252.08,250.74,250.95,30552.600151992185,251.68,252.08,250.74,250.95,30552.6002
2015-10-19 12:20:00,250.71,250.92,250.12,250.48,49804.58147866681,250.71,250.92,250.12,250.48,49804.5815
2015-10-19 12:25:00,250.54,250.59,249.91,250.21,30663.337314081,250.54,250.59,249.91,250.21,30663.3373
2015-10-19 12:30:00,250.11,250.61,249.9,250.19,21265.877754858324,250.11,250.61,249.9,250.19,21265.8778
2015-10-19 12:35:00,250.13,250.47,250.03,250.47,22551.297361849964,250.13,250.47,250.03,250.47,22551.2974
2015-10-19 12:40:00,250.7,251.89,250.59,251.57,23011.61654543481,250.7,251.89,250.59,251.57,23011.6165
2015-10-19 12:45:00,251.61,251.86,250.47,250.5,33799.80458147867,251.61,251.86,250.47,250.5,33799.8046
2015-10-19 12:50:00,250.45,250.45,248.57,248.74,55162.30593855173,250.45,250.45,248.57,248.74,55162.3059
2015-10-19 12:55:00,248.82,250.06,248.8,249.49,21132.34176528064,248.82,250.06,248.8,249.49,21132.3418
2015-10-19 13:00:00,249.56,250.29,249.56,250.08,30037.998045814787,249.56,250.29,249.56,250.08,30037.998
2015-10-19 13:05:00,249.93,249.96,249.13,249.25,21816.3065899468,249.93,249.96,249.13,249.25,21816.3066
2015-10-19 13:10:00,249.39,249.63,248.84,248.9,29434.371946585605,249.39,249.63,248.84,248.9,29434.3719
2015-10-19 13:15:00,248.95,249.4,248.48,248.63,28661.38312886766,248.95,249.4,248.48,248.63,28661.3831
2015-10-19 13:20:00,248.49,249.07,248.35,248.88,28009.98805775703,248.49,249.07,248.35,248.88,28009.9881
2015-10-19 13:25:00,248.89,249.32,248.05,248.34,50944.522853110415,248.89,249.32,248.05,248.34,50944.5229
2015-10-19 13:30:00,248.15,248.44,247.22,247.28,43072.41341873847,248.15,248.44,247.22,247.28,43072.4134
2015-10-19 13:35:00,247.25,247.7,246.89,247.7,60457.06220822929,247.25,247.7,246.89,247.7,60457.0622
2015-10-19 13:40:00,247.57,248.88,247.56,248.0,25369.666702855284,247.57,248.88,247.56,248.0,25369.6667
2015-10-19 13:45:00,247.68,248.06,247.34,247.41,28934.969058734125,247.68,248.06,247.34,247.41,28934.9691
2015-10-19 13:50:00,247.53,249.13,247.53,249.11,21022.69026164369,247.53,249.13,247.53,249.11,21022.6903
2015-10-19 13:55:00,249.14,250.03,248.72,249.99,18638.584301378785,249.14,250.03,248.72,249.99,18638.5843
2015-10-19 14:00:00,249.99,250.17,249.07,249.89,39765.49777440017,249.99,250.17,249.07,249.89,39765.4978
2015-10-19 14:05:00,249.97,250.69,249.61,249.75,25965.693192921502,249.97,250.69,249.61,249.75,25965.6932
2015-10-19 14:10:00,249.9,250.3,249.75,249.95,46681.14211269135,249.9,250.3,249.75,249.95,46681.1421
2015-10-19 14:15:00,249.94,250.39,248.86,249.67,35759.41808706981,249.94,250.39,248.86,249.67,35759.4181
2015-10-19 14:20:00,249.68,249.68,248.87,249.43,23714.03756378244,249.68,249.68,248.87,249.43,23714.0376
2015-10-19 14:25:00,249.29,249.71,249.07,249.27,28602.757572467704,249.29,249.71,249.07,249.27,28602.7576
2015-10-19 14:30:00,249.19,249.65,249.19,249.19,21662.14308978396,249.19,249.65,249.19,249.19,21662.1431
2015-10-19 14:35:00,249.19,250.19,249.19,249.96,30319.18358484421,249.19,250.19,249.19,249.96,30319.1836
2015-10-19 14:40:00,249.9,250.0,249.37,249.39,15301.270220388666,249.9,250.0,249.37,249.39,15301.2702
2015-10-19 14:45:00,249.38,250.17,249.16,249.54,14574.964716100316,249.38,250.17,249.16,249.54,14574.9647
2015-10-19 14:50:00,249.56,250.25,249.42,249.95,21880.36043860601,249.56,250.25,249.42,249.95,21880.3604
2015-10-19 14:55:00,249.85,250.35,249.7,250.08,25693.192921506896,249.85,250.35,249.7,250.08,25693.1929
2015-10-19 15:00:00,250.02,250.46,249.68,250.03,45383.78026272935,250.02,250.46,249.68,250.03,45383.7803
2015-10-19 15:05:00,250.1,250.24,249.54,249.63,25574.85615025513,250.1,250.24,249.54,249.63,25574.8562
2015-10-19 15:10:00,249.69,250.13,249.31,249.92,33886.65725762675,249.69,250.13,249.31,249.92,33886.6573
2015-10-19 15:15:00,249.93,250.21,249.67,249.99,12607.751601346215,249.93,250.21,249.67,249.99,12607.7516
2015-10-19 15:20:00,249.99,251.45,249.77,250.98,51219.19444142873,249.99,251.45,249.77,250.98,51219.1944
2015-10-19 15:25:00,251.09,251.17,250.24,250.36,25970.035826728912,251.09,251.17,250.24,250.36,25970.0358
2015-10-19 15:30:00,250.32,250.66,249.95,250.35,30426.663771577463,250.32,250.66,249.95,250.35,30426.6638
2015-10-19 15:35:00,250.32,250.92,250.29,250.39,22409.07610465748,250.32,250.92,250.29,250.39,22409.0761
2015-10-19 15:40:00,250.32,251.09,250.24,251.02,27969.818695038543,250.32,251.09,250.24,251.02,27969.8187
2015-10-19 15:45:00,250.98,251.41,250.71,251.17,23588.101183367715,250.98,251.41,250.71,251.17,23588.1012
2015-10-19 15:50:00,251.15,251.29,250.97,251.22,31174.682444902835,251.15,251.29,250.97,251.22,31174.6824
2015-10-19 15:55:00,251.24,251.76,251.08,251.45,62629.46477038324,251.24,251.76,251.08,251.45,62629.4648
2015-10-20 09:30:00,251.52,252.69,250.95,251.83,37640.86418412768,251.52,252.69,250.95,251.83,37640.8642
2015-10-20 09:35:00,251.97,255.14,251.28,253.42,108145.69536423842,251.97,255.14,251.28,253.42,108145.6954
2015-10-20 09:40:00,253.89,254.67,253.27,253.3,69484.31223537076,253.89,254.67,253.27,253.3,69484.3122
2015-10-20 09:45:00,252.83,255.34,252.83,255.13,67783.08544132016,252.83,255.34,252.83,255.13,67783.0854
2015-10-20 09:50:00,255.25,255.41,254.03,254.43,103268.9175985235,255.25,255.41,254.03,254.43,103268.9176
2015-10-20 09:55:00,254.42,255.31,254.04,255.05,65647.59526652916,254.42,255.31,254.04,255.05,65647.5953
2015-10-20 10:00:00,255.05,255.36,253.27,253.46,53461.07914450114,255.05,255.36,253.27,253.46,53461.0791
2015-10-20 10:05:00,253.42,253.57,252.91,253.04,25739.87623493649,253.42,253.57,252.91,253.04,25739.8762
2015-10-20 10:10:00,253.02,253.75,252.38,252.58,43331.88578873087,253.02,253.75,252.38,252.58,43331.8858
2015-10-20 10:15:00,252.58,253.77,252.58,253.56,32379.76332645749,252.58,253.77,252.58,253.56,32379.7633
2015-10-20 10:20:00,253.67,253.75,252.84,253.48,21643.68689610249,253.67,253.75,252.84,253.48,21643.6869
2015-10-20 10:25:00,253.2,253.48,252.81,253.29,25645.42394962545,253.2,253.48,252.81,253.29,25645.4239
2015-10-20 10:30:00,253.34,253.39,252.16,252.43,30448.37694061448,253.34,253.39,252.16,252.43,30448.3769
2015-10-20 10:35:00,252.35,253.19,252.01,253.12,42499.18575616111,252.35,253.19,252.01,253.12,42499.1858
2015-10-20 10:40:00,252.96,253.22,251.65,251.69,52107.26305504289,252.96,253.22,251.65,251.69,52107.2631
2015-10-20 10:45:00,251.68,253.08,251.68,253.07,28328.085984149388,251.68,253.08,251.68,253.07,28328.086
2015-10-20 10:50:00,253.07,253.46,252.45,252.78,33851.91618716752,253.07,253.46,252.45,252.78,33851.9162
2015-10-20 10:55:00,252.51,252.79,251.68,252.61,69028.33568559331,252.51,252.79,251.68,252.61,69028.3357
2015-10-20 11:00:00,252.61,252.77,251.67,251.83,36067.74508739551,252.61,252.77,251.67,251.83,36067.7451
2015-10-20 11:05:00,252.11,252.38,251.04,252.24,68007.81674085333,252.11,252.38,251.04,252.24,68007.8167
2015-10-20 11:10:00,252.11,252.37,251.0,251.29,42250.569970687226,252.11,252.37,251.0,251.29,42250.57
2015-10-20 11:15:00,251.21,251.81,251.09,251.62,21694.712843339486,251.21,251.81,251.09,251.62,21694.7128
2015-10-20 11:20:00,251.61,252.34,250.82,251.61,24317.66366301162,251.61,252.34,250.82,251.61,24317.6637
2015-10-20 11:25:00,251.8,252.38,251.46,252.18,36391.27130604712,251.8,252.38,251.46,252.18,36391.2713
2015-10-20 11:30:00,252.02,252.29,251.33,251.33,17966.561719682988,252.02,252.29,251.33,251.33,17966.5617
2015-10-20 11:35:00,251.39,252.67,251.34,251.73,28273.803061556835,251.39,252.67,251.34,251.73,28273.8031
2015-10-20 11:40:00,251.73,252.11,251.3,251.46,35392.465530344154,251.73,252.11,251.3,251.46,35392.4655
2015-10-20 11:45:00,251.3,251.3,250.59,250.77,18537.61806535664,251.3,251.3,250.59,250.77,18537.6181
2015-10-20 11:50:00,250.66,251.2,249.77,249.89,25503.20269243296,250.66,251.2,249.77,249.89,25503.2027
2015-10-20 11:55:00,249.85,250.9,249.85,250.54,15210.07491043318,249.85,250.9,249.85,250.54,15210.0749
2015-10-20 12:00:00,250.54,250.71,249.19,249.3,26173.053957225056,250.54,250.71,249.19,249.3,26173.054
2015-10-20 12:05:00,249.5,249.79,248.02,248.46,35563.99956573662,249.5,249.79,248.02,248.46,35563.9996
2015-10-20 12:10:00,248.4,248.91,248.24,248.46,16464.01042232114,248.4,248.91,248.24,248.46,16464.0104
2015-10-20 12:15:00,248.35,248.45,247.13,247.59,30041.255021170346,248.35,248.45,247.13,247.59,30041.255
2015-10-20 12:20:00,247.67,247.93,247.13,247.3,24111.38855715992,247.67,247.93,247.13,247.3,24111.3886
2015-10-20 12:25:00,247.31,247.78,246.99,247.78,22793.399196612747,247.31,247.78,246.99,247.78,22793.3992
2015-10-20 12:30:00,247.76,247.78,247.0,247.05,10847.899250895667,247.76,247.78,247.0,247.05,10847.8993
2015-10-20 12:35:00,247.31,247.31,246.02,246.37,39341.00531972641,247.31,247.31,246.02,246.37,39341.0053
2015-10-20 12:40:00,246.39,246.76,246.03,246.44,47713.60330040169,246.39,246.76,246.03,246.44,47713.6033
2015-10-20 12:45:00,246.44,247.26,246.26,247.1,61011.83367712518,246.44,247.26,246.26,247.1,61011.8337
2015-10-20 12:50:00,247.15,247.95,247.15,247.76,31514.49354033221,247.15,247.95,247.15,247.76,31514.4935
2015-10-20 12:55:00,247.65,247.79,247.37,247.5,19944.6314189556,247.65,247.79,247.37,247.5,19944.6314
2015-10-20 13:00:00,247.66,247.79,246.56,247.0,41919.44414287266,247.66,247.79,246.56,247.0,41919.4441
2015-10-20 13:05:00,247.05,247.12,246.46,246.46,12159.374660731732,247.05,247.12,246.46,246.46,12159.3747
2015-10-20 13:10:00,246.63,246.86,245.93,246.36,33958.31071544892,246.63,246.86,245.93,246.36,33958.3107
2015-10-20 13:15:00,246.35,246.69,245.88,245.89,24766.0406036261,246.35,246.69,245.88,245.89,24766.0406
2015-10-20 13:20:00,245.82,246.24,245.56,245.6,34019.10758875258,245.82,246.24,245.56,245.6,34019.1076
2015-10-20 13:25:00,245.73,246.28,245.3,246.25,17949.19118445337,245.73,246.28,245.3,246.25,17949.1912
2015-10-20 13:30:00,246.25,246.83,245.92,246.78,19082.618608185865,246.25,246.83,245.92,246.78,19082.6186
2015-10-20 13:35:00,246.63,247.09,246.38,246.75,13777.005753989795,246.63,247.09,246.38,246.75,13777.0058
2015-10-20 13:40:00,246.66,247.11,246.35,246.62,6452.0681793507765,246.66,247.11,246.35,246.62,6452.0682
2015-10-20 13:45:00,246.62,246.62,245.69,245.96,15303.441537292369,246.62,246.62,245.69,245.96,15303.4415
2015-10-20 13:50:00,245.96,246.23,245.69,245.86,17545.326240364782,245.96,246.23,245.69,245.86,17545.3262
2015-10-20 13:55:00,245.85,246.24,245.72,245.85,12051.89447399848,245.85,246.24,245.72,245.85,12051.8945
2015-10-20 14:00:00,245.84,246.39,245.57,246.24,16098.143524047337,245.84,246.39,245.57,246.24,16098.1435
2015-10-20 14:05:00,246.19,246.28,245.8,245.88,13053.957225056998,246.19,246.28,245.8,245.88,13053.9572
2015-10-20 14:10:00,245.89,247.19,245.89,247.18,18087.069807838456,245.89,247.19,245.89,247.18,18087.0698
2015-10-20 14:15:00,246.87,247.22,246.74,246.77,17373.792204972317,246.87,247.22,246.74,246.77,17373.7922
2015-10-20 14:20:00,246.77,247.03,246.44,246.69,34555.422863967,246.77,247.03,246.44,246.69,34555.4229
2015-10-20 14:25:00,246.69,247.15,246.61,246.8,50336.55412007383,246.69,247.15,246.61,246.8,50336.5541
2015-10-20 14:30:00,246.82,246.97,245.99,246.02,48182.60775160135,246.82,246.97,245.99,246.02,48182.6078
2015-10-20 14:35:00,246.02,246.25,245.51,245.88,25861.469981543807,246.02,246.25,245.51,245.88,25861.47
2015-10-20 14:40:00,245.83,246.37,245.7,246.22,20915.21007491044,245.83,246.37,245.7,246.22,20915.2101
2015-10-20 14:45:00,246.35,246.37,245.7,245.77,37007.92530669851,246.35,246.37,245.7,245.77,37007.9253
2015-10-20 14:50:00,245.92,246.14,245.67,245.88,124783.41113885572,245.92,246.14,245.67,245.88,124783.4111
2015-10-20 14:55:00,245.73,246.12,245.33,245.68,89090.21821734883,245.73,246.12,245.33,245.68,89090.2182
2015-10-20 15:00:00,245.76,246.23,245.65,245.69,55303.44153729237,245.76,246.23,245.65,245.69,55303.4415
2015-10-20 15:05:00,245.65,245.8,244.88,245.01,47454.130930409294,245.65,245.8,244.88,245.01,47454.1309
2015-10-20 15:10:00,245.01,245.34,244.96,245.14,45351.21050917381,245.01,245.34,244.96,245.14,45351.2105
2015-10-20 15:15:00,245.19,245.43,245.05,245.16,24087.504071219195,245.19,245.43,245.05,245.16,24087.5041
2015-10-20 15:20:00,245.21,245.33,244.78,245.06,32260.34089675388,245.21,245.33,244.78,245.06,32260.3409
2015-10-20 15:25:00,245.04,245.21,244.87,244.98,27475.84409944632,245.04,245.21,244.87,244.98,27475.8441
2015-10-20 15:30:00,245.08,245.2,244.63,245.08,38513.73357941592,245.08,245.2,244.63,245.08,38513.7336
2015-10-20 15:35:00,245.04,245.24,244.72,244.93,44777.98284659646,245.04,245.24,244.72,244.93,44777.9828
2015-10-20 15:40:00,244.93,245.0,244.4,244.43,87940.50591683856,244.93,245.0,244.4,244.43,87940.5059
2015-10-20 15:45:00,244.45,244.58,243.81,244.5,83273.26023233091,244.45,244.58,243.81,244.5,83273.2602
2015-10-20 15:50:00,244.52,244.55,243.7,244.27,120272.5002714146,244.52,244.55,243.7,244.27,120272.5003
2015-10-20 15:55:00,244.28,245.0,244.03,244.59,137922.0497231571,244.28,245.0,244.03,244.59,137922.0497
2015-10-21 09:30:00,262.03,265.21,259.93,261.21,388358.4844208012,262.03,265.21,259.93,261.21,388358.4844
2015-10-21 09:35:00,261.11,267.12,259.02,264.23,310862.0128107697,261.11,267.12,259.02,264.23,310862.0128
2015-10-21 09:40:00,264.36,268.05,263.37,266.13,321911.8445337097,264.36,268.05,263.37,266.13,321911.8445
2015-10-21 09:45:00,266.11,266.66,263.03,264.21,144829.00879383346,266.11,266.66,263.03,264.21,144829.0088
2015-10-21 09:50:00,264.38,266.3,261.59,261.6,147420.47551840192,264.38,266.3,261.59,261.6,147420.4755
2015-10-21 09:55:00,261.59,262.71,257.93,258.65,194584.73564216692,261.59,262.71,257.93,258.65,194584.7356
2015-10-21 10:00:00,258.7,258.73,253.35,254.75,213235.26218651613,258.7,258.73,253.35,254.75,213235.2622
2015-10-21 10:05:00,254.69,255.26,248.28,250.68,298158.72326566064,254.69,255.26,248.28,250.68,298158.7233
2015-10-21 10:10:00,250.72,252.62,249.63,250.17,234273.15166648573,250.72,252.62,249.63,250.17,234273.1517
2015-10-21 10:15:00,250.17,251.74,248.7,250.65,141172.51112799914,250.17,251.74,248.7,250.65,141172.5111
2015-10-21 10:20:00,250.98,252.44,244.09,244.17,295636.7386820107,250.98,252.44,244.09,244.17,295636.7387
2015-10-21 10:25:00,244.69,253.21,244.17,251.51,256383.67169688412,244.69,253.21,244.17,251.51,256383.6717
2015-10-21 10:30:00,251.48,252.46,248.92,249.62,92284.2253826946,251.48,252.46,248.92,249.62,92284.2254
2015-10-21 10:35:00,249.62,251.42,248.87,249.82,157024.21018347627,249.62,251.42,248.87,249.82,157024.2102
2015-10-21 10:40:00,250.3,250.5,248.28,249.51,148345.45651937902,250.3,250.5,248.28,249.51,148345.4565
2015-10-21 10:45:00,249.72,251.12,249.3,250.0,168788.40516773425,249.72,251.12,249.3,250.0,168788.4052
2015-10-21 10:50:00,250.35,252.08,248.96,251.79,74196.0699164043,250.35,252.08,248.96,251.79,74196.0699
2015-10-21 10:55:00,251.79,251.96,249.62,250.22,76802.73585929867,251.79,251.96,249.62,250.22,76802.7359
2015-10-21 11:00:00,250.33,250.33,243.51,243.51,168903.48496363044,250.33,250.33,243.51,243.51,168903.485
2015-10-21 11:05:00,243.51,245.02,241.74,244.72,191426.5552057323,243.51,245.02,241.74,244.72,191426.5552
2015-10-21 11:10:00,244.32,245.91,242.79,245.24,99933.77483443708,244.32,245.91,242.79,245.24,99933.7748
2015-10-21 11:15:00,245.08,247.3,245.03,246.35,77698.40408207578,245.08,247.3,245.03,246.35,77698.4041
2015-10-21 11:20:00,246.85,247.78,246.2,247.38,62120.2909564651,246.85,247.78,246.2,247.38,62120.291
2015-10-21 11:25:00,247.37,247.37,245.36,245.99,70131.36467267398,247.37,247.37,245.36,245.99,70131.3647
2015-10-21 11:30:00,245.98,247.78,245.96,247.14,57932.90630767561,245.98,247.78,245.96,247.14,57932.9063
2015-10-21 11:35:00,247.49,248.06,247.1,247.56,46917.81565519488,247.49,248.06,247.1,247.56,46917.8157
2015-10-21 11:40:00,247.67,248.42,247.1,248.21,116215.39463684724,247.67,248.42,247.1,248.21,116215.3946
2015-10-21 11:45:00,248.14,248.42,245.95,247.12,108627.72771686027,248.14,248.42,245.95,247.12,108627.7277
2015-10-21 11:50:00,246.9,247.71,245.93,246.28,38336.7712517642,246.9,247.71,245.93,246.28,38336.7713
2015-10-21 11:55:00,245.94,246.37,245.1,245.92,71545.97763543589,245.94,246.37,245.1,245.92,71545.9776
2015-10-21 12:00:00,246.1,246.1,245.22,245.42,22716.31744653132,246.1,246.1,245.22,245.42,22716.3174
2015-10-21 12:05:00,245.65,247.54,245.65,247.52,36232.76517207686,245.65,247.54,245.65,247.52,36232.7652
2015-10-21 12:10:00,247.65,248.23,246.37,246.38,45143.84974487026,247.65,248.23,246.37,246.38,45143.8497
2015-10-21 12:15:00,246.76,247.26,246.43,247.05,28421.45261100858,246.76,247.26,246.43,247.05,28421.4526
2015-10-21 12:20:00,247.27,248.16,246.93,247.79,26484.63793290631,247.27,248.16,246.93,247.79,26484.6379
2015-10-21 12:25:00,247.84,248.25,247.29,248.14,48776.46292476387,247.84,248.25,247.29,248.14,48776.4629
2015-10-21 12:30:00,247.97,249.31,247.81,248.94,51553.57724459885,247.97,249.31,247.81,248.94,51553.5772
2015-10-21 12:35:00,248.93,250.08,248.53,249.84,51603.517533384,248.93,250.08,248.53,249.84,51603.5175
2015-10-21 12:40:00,249.65,250.54,249.15,250.35,37753.77266312018,249.65,250.54,249.15,250.35,37753.7727
2015-10-21 12:45:00,250.33,250.77,249.89,250.32,56283.79111931386,250.33,250.77,249.89,250.32,56283.7911
2015-10-21 12:50:00,250.41,250.58,249.42,250.27,36581.261535121055,250.41,250.58,249.42,250.27,36581.2615
2015-10-21 12:55:00,250.39,250.39,247.92,248.14,49068.5050483118,250.39,250.39,247.92,248.14,49068.505
2015-10-21 13:00:00,248.14,248.14,246.06,246.49,45762.67506242536,248.14,248.14,246.06,246.49,45762.6751
2015-10-21 13:05:00,246.34,246.39,244.34,244.52,85519.48756921073,246.34,246.39,244.34,244.52,85519.4876
2015-10-21 13:10:00,244.33,245.67,243.09,245.67,99666.70285528174,244.33,245.67,243.09,245.67,99666.7029
2015-10-21 13:15:00,245.45,245.75,244.75,244.75,26713.71186624688,245.45,245.75,244.75,244.75,26713.7119
2015-10-21 13:20:00,244.75,245.43,244.52,245.33,27454.130930409294,244.75,245.43,244.52,245.33,27454.1309
2015-10-21 13:25:00,245.3,245.52,244.46,245.1,75737.70491803279,245.3,245.52,244.46,245.1,75737.7049
2015-10-21 13:30:00,245.42,247.76,244.92,247.76,43875.80067310824,245.42,247.76,244.92,247.76,43875.8007
2015-10-21 13:35:00,247.55,248.61,247.09,248.61,49900.11942242971,247.55,248.61,247.09,248.61,49900.1194
2015-10-21 13:40:00,248.51,250.93,248.23,250.76,60638.36716968842,248.51,250.93,248.23,250.76,60638.3672
2015-10-21 13:45:00,250.76,250.99,249.13,250.35,44287.26522635979,250.76,250.99,249.13,250.35,44287.2652
2015-10-21 13:50:00,250.02,252.35,249.83,251.34,62678.31940071654,250.02,252.35,249.83,251.34,62678.3194
2015-10-21 13:55:00,251.29,251.73,250.79,250.79,33640.21278905656,251.29,251.73,250.79,250.79,33640.2128
2015-10-21 14:00:00,250.94,253.3,250.56,253.13,73798.71892302681,250.94,253.3,250.56,253.13,73798.7189
2015-10-21 14:05:00,253.26,254.45,252.66,252.85,80271.41461296276,253.26,254.45,252.66,252.85,80271.4146
2015-10-21 14:10:00,253.22,254.66,252.89,254.47,54028.87851481924,253.22,254.66,252.89,254.47,54028.8785
2015-10-21 14:15:00,254.66,255.81,254.24,255.43,70351.75333839974,254.66,255.81,254.24,255.43,70351.7533
2015-10-21 14:20:00,255.67,255.96,254.79,255.37,32050.80881554663,255.67,255.96,254.79,255.37,32050.8088
2015-10-21 14:25:00,255.37,256.71,254.85,256.41,59451.74248181522,255.37,256.71,254.85,256.41,59451.7425
2015-10-21 14:30:00,256.48,256.99,256.01,256.8,40287.69948974053,256.48,256.99,256.01,256.8,40287.6995
2015-10-21 14:35:00,256.8,257.47,255.89,257.23,61055.26001519922,256.8,257.47,255.89,257.23,61055.26
2015-10-21 14:40:00,257.3,257.44,255.58,255.59,49930.517859081534,257.3,257.44,255.58,255.59,49930.5179
2015-10-21 14:45:00,255.58,255.6,254.03,254.97,54025.62153946369,255.58,255.6,254.03,254.97,54025.6215
2015-10-21 14:50:00,254.67,255.33,254.52,255.04,24464.227554011508,254.67,255.33,254.52,255.04,24464.2276
2015-10-21 14:55:00,255.26,256.27,254.5,255.26,47571.38204320921,255.26,256.27,254.5,255.26,47571.382
2015-10-21 15:00:00,255.19,256.99,255.14,256.97,47652.80642709804,255.19,256.99,255.14,256.97,47652.8064
2015-10-21 15:05:00,256.95,257.85,256.79,257.71,52369.99240039084,256.95,257.85,256.79,257.71,52369.9924
2015-10-21 15:10:00,257.88,257.96,256.21,256.38,57292.36782108349,257.88,257.96,256.21,256.38,57292.3678
2015-10-21 15:15:00,256.48,256.8,254.6,254.75,61801.10737162089,256.48,256.8,254.6,254.75,61801.1074
2015-10-21 15:20:00,254.68,256.06,254.43,255.14,56360.87286939529,254.68,256.06,254.43,255.14,56360.8729
2015-10-21 15:25:00,255.14,256.14,255.14,255.61,41310.38975138422,255.14,256.14,255.14,255.61,41310.3898
2015-10-21 15:30:00,255.61,255.84,254.56,255.54,41181.19639561394,255.61,255.84,254.56,255.54,41181.1964
2015-10-21 15:35:00,255.56,256.33,255.33,256.05,58502.87699489741,255.56,256.33,255.33,256.05,58502.877
2015-10-21 15:40:00,256.0,256.0,254.53,254.79,53529.47562696776,256.0,256.0,254.53,254.79,53529.4756
2015-10-21 15:45:00,254.79,256.3,254.22,255.61,102459.01639344262,254.79,256.3,254.22,255.61,102459.0164
2015-10-21 15:50:00,255.61,255.71,254.23,254.71,86486.80924981002,255.61,255.71,254.23,254.71,86486.8092
2015-10-21 15:55:00,254.72,255.18,254.13,254.82,165884.26880903268,254.72,255.18,254.13,254.82,165884.2688
2015-10-22 09:30:00,254.53,255.96,248.94,250.53,129944.6314189556,254.53,255.96,248.94,250.53,129944.6314
2015-10-22 09:35:00,250.7,252.96,248.76,252.55,56447.72554554338,250.7,252.96,248.76,252.55,56447.7255
2015-10-22 09:40:00,252.81,253.05,250.69,252.02,86524.80729562479,252.81,253.05,250.69,252.02,86524.8073
2015-10-22 09:45:00,252.27,253.69,251.52,252.81,49612.419932689176,252.27,253.69,251.52,252.81,49612.4199
2015-10-22 09:50:00,252.65,253.96,252.14,253.79,69210.72630550429,252.65,253.96,252.14,253.79,69210.7263
2015-10-22 09:55:00,253.92,254.42,252.46,253.22,58065.35663880144,253.92,254.42,252.46,253.22,58065.3566
2015-10-22 10:00:00,253.51,255.05,252.89,254.24,83872.54369775268,253.51,255.05,252.89,254.24,83872.5437
2015-10-22 10:05:00,254.23,255.03,253.65,253.94,53144.06687656064,254.23,255.03,253.65,253.94,53144.0669
2015-10-22 10:10:00,253.9,255.3,253.29,254.52,47540.983606557376,253.9,255.3,253.29,254.52,47540.9836
2015-10-22 10:15:00,254.63,258.8,254.56,258.41,142162.6316360873,254.63,258.8,254.56,258.41,142162.6316
2015-10-22 10:20:00,258.41,261.11,256.54,259.29,150952.12246227337,258.41,261.11,256.54,259.29,150952.1225
2015-10-22 10:25:00,259.15,259.73,257.92,257.93,65484.7464987515,259.15,259.73,257.92,257.93,65484.7465
2015-10-22 10:30:00,258.25,259.66,257.32,257.7,54202.583867115405,258.25,259.66,257.32,257.7,54202.5839
2015-10-22 10:35:00,257.96,259.55,257.01,258.01,35552.05732276626,257.96,259.55,257.01,258.01,35552.0573
2015-10-22 10:40:00,257.75,258.45,255.57,255.82,62348.279231353816,257.75,258.45,255.57,255.82,62348.2792
2015-10-22 10:45:00,255.59,257.8,255.54,257.18,35387.0372380849,255.59,257.8,255.54,257.18,35387.0372
2015-10-22 10:50:00,257.32,257.74,256.76,256.76,18844.859407230488,257.32,257.74,256.76,256.76,18844.8594
2015-10-22 10:55:00,256.55,257.87,256.51,257.66,23043.100640538487,256.55,257.87,256.51,257.66,23043.1006
2015-10-22 11:00:00,257.48,258.22,256.6,258.15,29786.125284985344,257.48,258.22,256.6,258.15,29786.1253
2015-10-22 11:05:00,258.16,258.83,256.63,256.63,39682.9877320595,258.16,258.83,256.63,256.63,39682.9877
2015-10-22 11:10:00,256.67,257.2,255.98,256.77,29891.43415481489,256.67,257.2,255.98,256.77,29891.4342
2015-10-22 11:15:00,256.96,257.7,255.61,256.07,42502.44273151667,256.96,257.7,255.61,256.07,42502.4427
2015-10-22 11:20:00,256.07,256.84,255.72,256.81,34488.11203995223,256.07,256.84,255.72,256.81,34488.112
2015-10-22 11:25:00,256.75,256.77,255.14,255.48,52203.88665725763,256.75,256.77,255.14,255.48,52203.8867
2015-10-22 11:30:00,255.36,255.79,254.43,254.98,44178.69938117469,255.36,255.79,254.43,254.98,44178.6994
2015-10-22 11:35:00,254.85,255.53,254.52,254.86,25222.01715340354,254.85,255.53,254.52,254.86,25222.0172
2015-10-22 11:40:00,255.04,255.21,254.08,254.56,34829.00879383346,255.04,255.21,254.08,254.56,34829.0088
2015-10-22 11:45:00,254.58,254.94,253.51,254.56,103563.13103897516,254.58,254.94,253.51,254.56,103563.131
2015-10-22 11:50:00,254.62,254.92,252.75,252.87,76606.23167951363,254.62,254.92,252.75,252.87,76606.2317
2015-10-22 11:55:00,252.76,253.02,252.39,252.65,41635.00162848768,252.76,253.02,252.39,252.65,41635.0016
2015-10-22 12:00:00,252.77,254.24,252.38,254.21,17645.20681793508,252.77,254.24,252.38,254.21,17645.2068
2015-10-22 12:05:00,254.43,254.48,253.14,254.06,16427.098034958202,254.43,254.48,253.14,254.06,16427.098
2015-10-22 12:10:00,254.06,254.33,253.28,254.22,20452.719574421888,254.06,254.33,253.28,254.22,20452.7196
2015-10-22 12:15:00,254.19,255.2,253.79,255.1,33652.15503202692,254.19,255.2,253.79,255.1,33652.155
2015-10-22 12:20:00,255.18,255.58,254.44,254.71,23432.85202475301,255.18,255.58,254.44,254.71,23432.852
2015-10-22 12:25:00,254.41,256.07,254.16,255.84,30690.47877537727,254.41,256.07,254.16,255.84,30690.4788
2015-10-22 12:30:00,255.67,256.34,255.24,255.63,22261.426555205733,255.67,256.34,255.24,255.63,22261.4266
2015-10-22 12:35:00,255.84,257.28,255.72,257.27,26328.30311583976,255.84,257.28,255.72,257.27,26328.3031
2015-10-22 12:40:00,257.34,257.86,256.54,257.36,40517.85908153295,257.34,257.86,256.54,257.36,40517.8591
2015-10-22 12:45:00,257.48,258.54,256.45,257.69,23073.49907719032,257.48,258.54,256.45,257.69,23073.4991
2015-10-22 12:50:00,257.73,257.79,256.11,256.41,21416.78427966562,257.73,257.79,256.11,256.41,21416.7843
2015-10-22 12:55:00,256.54,257.82,256.13,257.82,19063.076756052546,256.54,257.82,256.13,257.82,19063.0768
2015-10-22 13:00:00,257.68,257.88,256.37,256.42,16333.731408099013,257.68,257.88,256.37,256.42,16333.7314
2015-10-22 13:05:00,256.4,257.45,255.61,257.28,28391.05417435675,256.4,257.45,255.61,257.28,28391.0542
2015-10-22 13:10:00,257.28,257.69,256.73,257.67,27179.45934209098,257.28,257.69,256.73,257.67,27179.4593
2015-10-22 13:15:00,257.58,257.72,256.11,256.81,25584.62707632179,257.58,257.72,256.11,256.81,25584.6271
2015-10-22 13:20:00,256.82,257.48,256.43,256.71,22635.978721094343,256.82,257.48,256.43,256.71,22635.9787
2015-10-22 13:25:00,256.85,257.48,256.09,257.0,23093.04092932364,256.85,257.48,256.09,257.0,23093.0409
2015-10-22 13:30:00,256.99,257.48,256.71,256.87,18337.856910216047,256.99,257.48,256.71,256.87,18337.8569
2015-10-22 13:35:00,256.85,257.22,255.61,256.19,35593.312343936595,256.85,257.22,255.61,256.19,35593.3123
2015-10-22 13:40:00,256.42,257.22,255.61,255.91,29872.977961133427,256.42,257.22,255.61,255.91,29872.978
2015-10-22 13:45:00,255.78,256.08,254.81,254.82,23754.206926500923,255.78,256.08,254.81,254.82,23754.2069
2015-10-22 13:50:00,254.91,255.34,254.04,254.87,40378.89479969602,254.91,255.34,254.04,254.87,40378.8948
2015-10-22 13:55:00,254.96,255.14,253.97,254.37,48965.36749538595,254.96,255.14,253.97,254.37,48965.3675
2015-10-22 14:00:00,254.37,254.93,253.86,254.75,31373.357941591577,254.37,254.93,253.86,254.75,31373.3579
2015-10-22 14:05:00,254.62,255.14,253.82,254.27,44601.02051894474,254.62,255.14,253.82,254.27,44601.0205
2015-10-22 14:10:00,254.32,256.02,253.98,255.62,51511.23656497666,254.32,256.02,253.98,255.62,51511.2366
2015-10-22 14:15:00,255.49,255.84,254.72,255.58,38739.55053740094,255.49,255.84,254.72,255.58,38739.5505
2015-10-22 14:20:00,255.43,256.71,255.23,256.17,48450.76538920856,255.43,256.71,255.23,256.17,48450.7654
2015-10-22 14:25:00,256.16,258.45,256.16,256.97,49962.001954185216,256.16,258.45,256.16,256.97,49962.002
2015-10-22 14:30:00,256.81,257.81,256.52,257.08,30345.239387688634,256.81,257.81,256.52,257.08,30345.2394
2015-10-22 14:35:00,257.12,258.67,257.01,258.64,42608.83725979807,257.12,258.67,257.01,258.64,42608.8373
2015-10-22 14:40:00,258.41,258.81,257.33,258.64,42981.21810878298,258.41,258.81,257.33,258.64,42981.2181
2015-10-22 14:45:00,258.74,259.54,258.17,258.57,73364.45554228639,258.74,259.54,258.17,258.57,73364.4555
2015-10-22 14:50:00,258.5,258.83,257.1,257.71,74711.75768103354,258.5,258.83,257.1,257.71,74711.7577
2015-10-22 14:55:00,257.86,257.96,256.64,256.64,58059.92834654218,257.86,257.96,256.64,256.64,58059.9283
2015-10-22 15:00:00,256.71,257.34,256.39,257.22,44251.438497448704,256.71,257.34,256.39,257.22,44251.4385
2015-10-22 15:05:00,257.22,257.59,255.62,255.78,85228.53110411465,257.22,257.59,255.62,255.78,85228.5311
2015-10-22 15:10:00,255.81,256.92,255.64,256.81,51740.31049831723,255.81,256.92,255.64,256.81,51740.3105
2015-10-22 15:15:00,256.77,257.11,255.66,255.66,27514.92780371295,256.77,257.11,255.66,255.66,27514.9278
2015-10-22 15:20:00,255.78,256.27,255.04,255.42,40432.09206383672,255.78,256.27,255.04,255.42,40432.0921
2015-10-22 15:25:00,255.43,256.08,255.16,255.75,44052.763000759966,255.43,256.08,255.16,255.75,44052.763
2015-10-22 15:30:00,255.54,256.14,254.73,255.27,42835.73987623494,255.54,256.14,254.73,255.27,42835.7399
2015-10-22 15:35:00,255.37,255.6,254.68,254.73,44184.12767343394,255.37,255.6,254.68,254.73,44184.1277
2015-10-22 15:40:00,254.69,255.23,254.39,254.94,56839.6482466616,254.69,255.23,254.39,254.94,56839.6482
2015-10-22 15:45:00,254.99,255.07,254.4,254.71,105190.53305829986,254.99,255.07,254.4,254.71,105190.5331
2015-10-22 15:50:00,254.69,255.12,253.6,253.62,132950.81967213115,254.69,255.12,253.6,253.62,132950.8197
2015-10-22 15:55:00,253.62,254.99,253.17,254.99,195134.0788188036,253.62,254.99,253.17,254.99,195134.0788
2015-10-23 09:30:00,256.99,257.45,253.82,254.84,94110.30289870808,256.99,257.45,253.82,254.84,94110.3029
2015-10-23 09:35:00,254.67,255.97,250.58,251.25,131839.10541743567,254.67,255.97,250.58,251.25,131839.1054
2015-10-23 09:40:00,250.9,253.99,249.34,253.04,103022.47312995332,250.9,253.99,249.34,253.04,103022.4731
2015-10-23 09:45:00,253.34,255.61,252.88,254.21,60492.88893714038,253.34,255.61,252.88,254.21,60492.8889
2015-10-23 09:50:00,254.75,255.16,253.3,254.68,56380.41472152861,254.75,255.16,253.3,254.68,56380.4147
2015-10-23 09:55:00,255.07,255.71,254.14,255.17,24514.16784279665,255.07,255.71,254.14,255.17,24514.1678
2015-10-23 10:00:00,254.88,255.59,254.45,254.91,99079.36163283032,254.88,255.59,254.45,254.91,99079.3616
2015-10-23 10:05:00,254.85,255.14,252.46,253.53,65673.65106937358,254.85,255.14,252.46,253.53,65673.6511
2015-10-23 10:10:00,254.01,254.01,252.2,252.38,45963.5218760178,254.01,254.01,252.2,252.38,45963.5219
2015-10-23 10:15:00,252.53,253.61,251.98,252.38,61456.953642384105,252.53,253.61,251.98,252.38,61456.9536
2015-10-23 10:20:00,252.32,252.81,250.87,252.27,42615.35121050917,252.32,252.81,250.87,252.27,42615.3512
2015-10-23 10:25:00,252.29,253.23,252.17,252.68,32373.2493757464,252.29,253.23,252.17,252.68,32373.2494
2015-10-23 10:30:00,252.93,254.74,252.93,253.65,43300.40169362719,252.93,254.74,252.93,253.65,43300.4017
2015-10-23 10:35:00,253.73,255.24,253.72,254.62,100731.7337965476,253.73,255.24,253.72,254.62,100731.7338
2015-10-23 10:40:00,254.79,255.14,253.76,254.91,32512.213657583325,254.79,255.14,253.76,254.91,32512.2137
2015-10-23 10:45:00,254.86,255.6,254.17,255.07,40371.29519053306,254.86,255.6,254.17,255.07,40371.2952
2015-10-23 10:50:00,255.11,255.24,254.0,254.12,33262.4036478124,255.11,255.24,254.0,254.12,33262.4036
2015-10-23 10:55:00,254.12,255.08,253.74,255.06,31768.53761806536,254.12,255.08,253.74,255.06,31768.5376
2015-10-23 11:00:00,254.87,255.78,254.64,255.02,61090.001085658456,254.87,255.78,254.64,255.02,61090.0011
2015-10-23 11:05:00,254.85,255.64,254.56,255.11,105972.20714363262,254.85,255.64,254.56,255.11,105972.2071
2015-10-23 11:10:00,255.07,255.56,254.46,255.56,69729.67104548909,255.07,255.56,254.46,255.56,69729.671
2015-10-23 11:15:00,255.4,255.41,253.85,254.22,104851.80762132234,255.4,255.41,253.85,254.22,104851.8076
2015-10-23 11:20:00,254.21,254.95,253.85,254.32,70662.25165562914,254.21,254.95,253.85,254.32,70662.2517
2015-10-23 11:25:00,254.24,255.38,254.12,254.88,26910.21604603192,254.24,255.38,254.12,254.88,26910.216
2015-10-23 11:30:00,254.96,255.01,253.77,254.47,47278.25426120943,254.96,255.01,253.77,254.47,47278.2543
2015-10-23 11:35:00,254.32,254.65,253.8,254.44,27501.89990229074,254.32,254.65,253.8,254.44,27501.8999
2015-10-23 11:40:00,254.33,255.02,254.23,254.67,20930.40929323635,254.33,255.02,254.23,254.67,20930.4093
2015-10-23 11:45:00,254.5,255.65,254.5,255.26,21791.33644555423,254.5,255.65,254.5,255.26,21791.3364
2015-10-23 11:50:00,255.1,255.45,254.53,255.23,13742.264683530562,255.1,255.45,254.53,255.23,13742.2647
2015-10-23 11:55:00,255.37,255.44,254.22,255.14,18461.621973727066,255.37,255.44,254.22,255.14,18461.622
2015-10-23 12:00:00,255.12,255.78,254.51,255.44,23731.408099012053,255.12,255.78,254.51,255.44,23731.4081
2015-10-23 12:05:00,255.47,255.79,255.19,255.45,32269.02616436869,255.47,255.79,255.19,255.45,32269.0262
2015-10-23 12:10:00,255.35,255.59,254.62,254.89,58147.86668114211,255.35,255.59,254.62,254.89,58147.8667
2015-10-23 12:15:00,254.85,255.85,254.69,255.42,47811.31256106829,254.85,255.85,254.69,255.42,47811.3126
2015-10-23 12:20:00,255.53,255.72,254.79,255.24,29259.58093583759,255.53,255.72,254.79,255.24,29259.5809
2015-10-23 12:25:00,255.2,256.11,255.17,256.11,15458.690695907067,255.2,256.11,255.17,256.11,15458.6907
2015-10-23 12:30:00,256.02,256.36,255.72,256.25,28125.067853653243,256.02,256.36,255.72,256.25,28125.0679
2015-10-23 12:35:00,256.36,256.49,256.08,256.27,12111.605688850288,256.36,256.49,256.08,256.27,12111.6057
2015-10-23 12:40:00,256.08,256.4,255.49,256.18,27488.872000868527,256.08,256.4,255.49,256.18,27488.872
2015-10-23 12:45:00,256.08,256.38,255.68,256.34,33187.49321463468,256.08,256.38,255.68,256.34,33187.4932
2015-10-23 12:50:00,256.37,256.7,255.99,256.02,44777.98284659646,256.37,256.7,255.99,256.02,44777.9828
2015-10-23 12:55:00,256.09,256.66,256.0,256.01,18645.09825208989,256.09,256.66,256.0,256.01,18645.0983
2015-10-23 13:00:00,255.98,256.01,255.16,255.39,11650.200846813594,255.98,256.01,255.16,255.39,11650.2008
2015-10-23 13:05:00,255.53,256.39,255.37,255.96,12245.141678427966,255.53,256.39,255.37,255.96,12245.1417
2015-10-23 13:10:00,255.84,256.31,255.51,255.8,105359.89577678865,255.84,256.31,255.51,255.8,105359.8958
2015-10-23 13:15:00,255.93,256.28,255.7,256.13,39934.86049288894,255.93,256.28,255.7,256.13,39934.8605
2015-10-23 13:20:00,256.01,256.29,255.72,256.11,13635.870155249158,256.01,256.29,255.72,256.11,13635.8702
2015-10-23 13:25:00,255.74,256.64,255.66,256.27,22052.98013245033,255.74,256.64,255.66,256.27,22052.9801
2015-10-23 13:30:00,256.38,256.87,256.02,256.67,33107.1544891977,256.38,256.87,256.02,256.67,33107.1545
2015-10-23 13:35:00,256.65,256.98,256.24,256.37,23227.662577353167,256.65,256.98,256.24,256.37,23227.6626
2015-10-23 13:40:00,256.37,257.21,256.27,256.99,31063.945282814027,256.37,257.21,256.27,256.99,31063.9453
2015-10-23 13:45:00,256.82,258.37,256.81,258.34,35768.103354684616,256.82,258.37,256.81,258.34,35768.1034
2015-10-23 13:50:00,258.22,258.29,257.58,258.18,14371.94658560417,258.22,258.29,257.58,258.18,14371.9466
2015-10-23 13:55:00,258.29,258.72,257.63,257.63,29764.41211594832,258.29,258.72,257.63,257.63,29764.4121
2015-10-23 14:00:00,257.63,258.02,257.15,257.76,29059.819780696995,257.63,258.02,257.15,257.76,29059.8198
2015-10-23 14:05:00,258.08,258.08,257.36,257.48,14325.263272174574,258.08,258.08,257.36,257.48,14325.2633
2015-10-23 14:10:00,257.49,257.86,257.16,257.16,33785.6910216046,257.49,257.86,257.16,257.16,33785.691
2015-10-23 14:15:00,257.16,257.82,257.01,257.61,13301.487352079035,257.16,257.82,257.01,257.61,13301.4874
2015-10-23 14:20:00,257.66,258.28,257.52,258.08,18410.596026490068,257.66,258.28,257.52,258.08,18410.596
2015-10-23 14:25:00,257.93,258.35,257.4,257.72,29928.34654217783,257.93,258.35,257.4,257.72,29928.3465
2015-10-23 14:30:00,257.53,257.95,257.08,257.15,20893.496905873413,257.53,257.95,257.08,257.15,20893.4969
2015-10-23 14:35:00,257.22,257.45,256.94,257.21,43209.2063836717,257.22,257.45,256.94,257.21,43209.2064
2015-10-23 14:40:00,257.46,257.97,257.1,257.73,26342.416675713823,257.46,257.97,257.1,257.73,26342.4167
2015-10-23 14:45:00,257.77,258.02,257.36,257.62,20492.88893714037,257.77,258.02,257.36,257.62,20492.8889
2015-10-23 14:50:00,257.44,257.59,257.01,257.24,18557.15991748996,257.44,257.59,257.01,257.24,18557.1599
2015-10-23 14:55:00,257.14,257.71,256.96,257.0,26531.321246335905,257.14,257.71,256.96,257.0,26531.3212
2015-10-23 15:00:00,257.1,257.58,256.7,256.87,41573.11909673217,257.1,257.58,256.7,256.87,41573.1191
2015-10-23 15:05:00,257.0,257.0,255.98,255.98,19329.06307675605,257.0,257.0,255.98,255.98,19329.0631
2015-10-23 15:10:00,255.98,256.09,255.29,255.29,25448.91976984041,255.98,256.09,255.29,255.29,25448.9198
2015-10-23 15:15:00,255.29,255.43,254.74,255.09,25498.86005862556,255.29,255.43,254.74,255.09,25498.8601
2015-10-23 15:20:00,255.07,255.34,254.81,254.92,30546.08620128108,255.07,255.34,254.81,254.92,30546.0862
2015-10-23 15:25:00,254.91,255.03,254.41,254.55,37483.44370860927,254.91,255.03,254.41,254.55,37483.4437
2015-10-23 15:30:00,254.54,254.81,254.42,254.55,46791.87927478016,254.54,254.81,254.42,254.55,46791.8793
2015-10-23 15:35:00,254.49,255.13,254.47,254.57,49000.10856584519,254.49,255.13,254.47,254.57,49000.1086
2015-10-23 15:40:00,254.71,255.13,254.52,254.68,57350.99337748344,254.71,255.13,254.52,254.68,57350.9934
2015-10-23 15:45:00,254.71,254.95,254.52,254.89,78967.53881228965,254.71,254.95,254.52,254.89,78967.5388
2015-10-23 15:50:00,254.91,255.15,254.79,254.96,73737.92204972316,254.91,255.15,254.79,254.96,73737.922
2015-10-23 15:55:00,254.96,255.31,254.44,255.14,125952.6652914993,254.96,255.31,254.44,255.14,125952.6653
2015-10-26 09:30:00,257.74,257.89,254.34,254.76,70065.13950711106,257.74,257.89,254.34,254.76,70065.1395
2015-10-26 09:35:00,255.08,255.61,253.57,255.41,33039.84366518293,255.08,255.61,253.57,255.41,33039.8437
2015-10-26 09:40:00,255.54,255.84,253.36,254.61,20004.34263380741,255.54,255.84,253.36,254.61,20004.3426
2015-10-26 09:45:00,254.67,256.4,253.41,253.91,36205.62371078059,254.67,256.4,253.41,253.91,36205.6237
2015-10-26 09:50:00,253.85,254.88,253.52,254.42,20193.24720442949,253.85,254.88,253.52,254.42,20193.2472
2015-10-26 09:55:00,254.62,255.45,253.51,253.53,18203.23526218652,254.62,255.45,253.51,253.53,18203.2353
2015-10-26 10:00:00,253.53,255.51,253.52,254.48,26305.504288350887,253.53,255.51,253.52,254.48,26305.5043
2015-10-26 10:05:00,254.3,255.69,254.3,255.48,31122.570839213982,254.3,255.69,254.3,255.48,31122.5708
2015-10-26 10:10:00,255.45,255.82,254.72,254.72,30420.14982086636,255.45,255.82,254.72,254.72,30420.1498
2015-10-26 10:15:00,254.72,255.2,254.3,255.14,47606.12311366845,254.72,255.2,254.3,255.14,47606.1231
2015-10-26 10:20:00,255.15,255.51,254.32,254.81,159959.83063728153,255.15,255.51,254.32,254.81,159959.8306
2015-10-26 10:25:00,254.81,255.77,254.6,255.27,80524.37303224405,254.81,255.77,254.6,255.27,80524.373
2015-10-26 10:30:00,255.16,255.62,254.66,255.18,39246.553034415374,255.16,255.62,254.66,255.18,39246.553
2015-10-26 10:35:00,255.05,255.99,254.88,255.79,31386.385843013788,255.05,255.99,254.88,255.79,31386.3858
2015-10-26 10:40:00,256.05,257.76,256.05,257.56,51789.16512865053,256.05,257.76,256.05,257.56,51789.1651
2015-10-26 10:45:00,257.4,259.89,257.4,258.64,66426.01237650635,257.4,259.89,257.4,258.64,66426.0124
2015-10-26 10:50:00,258.78,259.26,257.45,258.79,50286.61383128868,258.78,259.26,257.45,258.79,50286.6138
2015-10-26 10:55:00,258.67,258.91,258.0,258.48,42486.1578547389,258.67,258.91,258.0,258.48,42486.1579
2015-10-26 11:00:00,258.48,258.95,258.06,258.51,20613.39702529584,258.48,258.95,258.06,258.51,20613.397
2015-10-26 11:05:00,258.53,258.66,257.98,258.34,43119.09673216806,258.53,258.66,257.98,258.34,43119.0967
2015-10-26 11:10:00,258.42,258.54,257.88,258.12,22625.12213657584,258.42,258.54,257.88,258.12,22625.1221
2015-10-26 11:15:00,258.09,258.37,256.33,256.91,89325.8061014005,258.09,258.37,256.33,256.91,89325.8061
2015-10-26 11:20:00,256.95,256.95,255.65,256.19,45484.7464987515,256.95,256.95,255.65,256.19,45484.7465
2015-10-26 11:25:00,256.21,256.87,256.09,256.52,45162.30593855173,256.21,256.87,256.09,256.52,45162.3059
2015-10-26 11:30:00,256.3,256.61,255.72,256.27,24367.60395179677,256.3,256.61,255.72,256.27,24367.604
2015-10-26 11:35:00,256.27,256.61,255.49,256.06,19775.26870046684,256.27,256.61,255.49,256.06,19775.2687
2015-10-26 11:40:00,256.16,256.32,255.45,255.55,20113.99413744436,256.16,256.32,255.45,255.55,20113.9941
2015-10-26 11:45:00,255.81,256.04,254.42,254.42,33984.36651829335,255.81,256.04,254.42,254.42,33984.3665
2015-10-26 11:50:00,254.52,254.97,254.22,254.23,35299.09890348496,254.52,254.97,254.22,254.23,35299.0989
2015-10-26 11:55:00,254.4,254.64,254.0,254.21,28862.229942460104,254.4,254.64,254.0,254.21,28862.2299
2015-10-26 12:00:00,254.21,254.91,254.0,254.2,28931.71208337857,254.21,254.91,254.0,254.2,28931.7121
2015-10-26 12:05:00,254.17,255.26,254.17,255.21,16269.6775594398,254.17,255.26,254.17,255.21,16269.6776
2015-10-26 12:10:00,255.43,255.68,254.62,255.12,16036.260992291824,255.43,255.68,254.62,255.12,16036.261
2015-10-26 12:15:00,255.03,256.26,255.03,256.19,41265.87775485832,255.03,256.26,255.03,256.19,41265.8778
2015-10-26 12:20:00,256.19,256.89,255.97,255.97,15423.949625447834,256.19,256.89,255.97,255.97,15423.9496
2015-10-26 12:25:00,255.83,256.01,255.17,255.31,18729.77961133428,255.83,256.01,255.17,255.31,18729.7796
2015-10-26 12:30:00,255.49,255.95,255.15,255.35,30522.20171534036,255.49,255.95,255.15,255.35,30522.2017
2015-10-26 12:35:00,255.23,255.46,254.89,255.02,22150.689393116925,255.23,255.46,254.89,255.02,22150.6894
2015-10-26 12:40:00,254.94,255.92,254.94,255.19,42235.37075236131,254.94,255.92,254.94,255.19,42235.3708
2015-10-26 12:45:00,255.35,255.72,254.66,255.11,20155.2491586147,255.35,255.72,254.66,255.11,20155.2492
2015-10-26 12:50:00,255.18,255.32,254.08,254.61,27801.54163500163,255.18,255.32,254.08,254.61,27801.5416
2015-10-26 12:55:00,254.58,254.69,253.76,253.78,28358.48442080122,254.58,254.69,253.76,253.78,28358.4844
2015-10-26 13:00:00,253.77,254.19,253.6,253.78,26348.930626424928,253.77,254.19,253.6,253.78,26348.9306
2015-10-26 13:05:00,253.81,254.76,253.81,254.24,18294.43057214201,253.81,254.76,253.81,254.24,18294.4306
2015-10-26 13:10:00,254.31,254.39,253.97,254.08,23515.36206709369,254.31,254.39,253.97,254.08,23515.3621
2015-10-26 13:15:00,254.08,254.84,253.93,254.49,24711.75768103355,254.08,254.84,253.93,254.49,24711.7577
2015-10-26 13:20:00,254.49,254.49,253.77,253.97,19383.345999348607,254.49,254.49,253.77,253.97,19383.346
2015-10-26 13:25:00,254.03,254.48,253.63,253.63,22095.32081207252,254.03,254.48,253.63,253.63,22095.3208
2015-10-26 13:30:00,253.62,254.15,253.39,254.15,29939.203126696342,253.62,254.15,253.39,254.15,29939.2031
2015-10-26 13:35:00,253.9,254.79,253.7,254.66,38827.48887200087,253.9,254.79,253.7,254.66,38827.4889
2015-10-26 13:40:00,254.68,254.79,254.04,254.4,15743.133210292042,254.68,254.79,254.04,254.4,15743.1332
2015-10-26 13:45:00,254.41,254.41,253.62,253.71,19307.34990771903,254.41,254.41,253.62,253.71,19307.3499
2015-10-26 13:50:00,253.66,253.72,252.25,252.87,36336.98838345457,253.66,253.72,252.25,252.87,36336.9884
2015-10-26 13:55:00,252.94,253.35,252.61,252.75,23340.57105634568,252.94,253.35,252.61,252.75,23340.5711
2015-10-26 14:00:00,252.75,253.13,252.46,252.85,19119.5309955488,252.75,253.13,252.46,252.85,19119.531
2015-10-26 14:05:00,253.04,253.27,252.85,252.95,12803.170122679405,253.04,253.27,252.85,252.95,12803.1701
2015-10-26 14:10:00,252.95,253.06,252.08,252.34,27398.76234936489,252.95,253.06,252.08,252.34,27398.7623
2015-10-26 14:15:00,252.34,252.38,251.8,251.97,18473.56421669743,252.34,252.38,251.8,251.97,18473.5642
2015-10-26 14:20:00,252.05,252.49,251.91,252.28,18202.149603734662,252.05,252.49,251.91,252.28,18202.1496
2015-10-26 14:25:00,252.36,252.42,251.87,251.95,25356.63880143307,252.36,252.42,251.87,251.95,25356.6388
2015-10-26 14:30:00,251.93,253.0,251.86,252.92,41909.673216806,251.93,253.0,251.86,252.92,41909.6732
2015-10-26 14:35:00,252.63,253.81,252.46,252.91,45444.577136033,252.63,253.81,252.46,252.91,45444.5771
2015-10-26 14:40:00,253.01,253.07,252.57,252.89,26138.312886765823,253.01,253.07,252.57,252.89,26138.3129
2015-10-26 14:45:00,252.96,253.53,252.77,253.0,26200.195418521333,252.96,253.53,252.77,253.0,26200.1954
2015-10-26 14:50:00,253.12,253.28,252.69,252.69,35366.40972749973,253.12,253.28,252.69,252.69,35366.4097
2015-10-26 14:55:00,252.73,253.41,252.52,253.19,31752.2527412876,252.73,253.41,252.52,253.19,31752.2527
2015-10-26 15:00:00,253.14,253.28,252.75,253.12,23831.28867658235,253.14,253.28,252.75,253.12,23831.2887
2015-10-26 15:05:00,253.13,253.93,252.99,253.71,33826.94604277494,253.13,253.93,252.99,253.71,33826.946
2015-10-26 15:10:00,253.7,253.8,252.59,252.76,34772.554554337206,253.7,253.8,252.59,252.76,34772.5546
2015-10-26 15:15:00,252.71,253.77,252.7,253.75,30241.01617631093,252.71,253.77,252.7,253.75,30241.0162
2015-10-26 15:20:00,253.64,253.76,253.11,253.62,27316.25230702421,253.64,253.76,253.11,253.62,27316.2523
2015-10-26 15:25:00,253.62,253.62,252.7,252.96,24100.53197264141,253.62,253.62,252.7,252.96,24100.532
2015-10-26 15:30:00,253.04,253.59,252.92,253.41,35802.84442514385,253.04,253.59,252.92,253.41,35802.8444
2015-10-26 15:35:00,253.34,253.76,253.06,253.07,27759.20095537944,253.34,253.76,253.06,253.07,27759.201
2015-10-26 15:40:00,253.14,253.47,252.98,253.08,22939.96308761264,253.14,253.47,252.98,253.08,22939.9631
2015-10-26 15:45:00,253.03,253.24,252.7,252.83,32537.18380197589,253.03,253.24,252.7,252.83,32537.1838
2015-10-26 15:50:00,252.94,253.36,252.83,253.27,42335.251329931605,252.94,253.36,252.83,253.27,42335.2513
2015-10-26 15:55:00,253.17,253.49,252.47,252.82,153906.19910976008,253.17,253.49,252.47,252.82,153906.1991
2015-10-27 09:30:00,254.22,256.89,253.4,256.28,86126.37064379547,254.22,256.89,253.4,256.28,86126.3706
2015-10-27 09:35:00,256.16,257.88,256.16,257.15,61234.39365975464,256.16,257.88,256.16,257.15,61234.3937
2015-10-27 09:40:00,257.07,257.9,256.86,257.3,33909.45608511562,257.07,257.9,256.86,257.3,33909.4561
2015-10-27 09:45:00,257.59,257.8,257.19,257.61,31974.812723917057,257.59,257.8,257.19,257.61,31974.8127
2015-10-27 09:50:00,257.62,257.83,257.02,257.78,33220.06296819021,257.62,257.83,257.02,257.78,33220.063
2015-10-27 09:55:00,257.77,258.23,257.31,257.31,54983.17229399631,257.77,258.23,257.31,257.31,54983.1723
2015-10-27 10:00:00,257.29,257.91,257.01,257.58,28845.94506568234,257.29,257.91,257.01,257.58,28845.9451
2015-10-27 10:05:00,257.72,258.17,257.31,258.15,46783.194007165344,257.72,258.17,257.31,258.15,46783.194
2015-10-27 10:10:00,258.16,258.95,258.08,258.67,98412.76734339376,258.16,258.95,258.08,258.67,98412.7673
2015-10-27 10:15:00,258.7,259.46,258.05,258.06,69925.08956682228,258.7,259.46,258.05,258.06,69925.0896
2015-10-27 10:20:00,258.09,259.11,258.09,259.02,32383.02030181305,258.09,259.11,258.09,259.02,32383.0203
2015-10-27 10:25:00,258.94,260.41,258.85,259.29,123771.57746173054,258.94,260.41,258.85,259.29,123771.5775
2015-10-27 10:30:00,259.18,259.54,258.86,259.27,38678.75366409728,259.18,259.54,258.86,259.27,38678.7537
2015-10-27 10:35:00,259.42,260.49,259.11,259.46,50853.32754315493,259.42,260.49,259.11,259.46,50853.3275
2015-10-27 10:40:00,259.24,260.16,259.11,260.16,33511.01943328629,259.24,260.16,259.11,260.16,33511.0194
2015-10-27 10:45:00,260.18,260.76,259.97,260.61,32773.85734447943,260.18,260.76,259.97,260.61,32773.8573
2015-10-27 10:50:00,260.71,261.31,260.71,260.99,34789.92508956682,260.71,261.31,260.71,260.99,34789.9251
2015-10-27 10:55:00,261.02,261.55,260.69,261.24,30072.73911627402,261.02,261.55,260.69,261.24,30072.7391
2015-10-27 11:00:00,261.39,262.77,261.15,262.34,36469.43871458039,261.39,262.77,261.15,262.34,36469.4387
2015-10-27 11:05:00,262.6,262.66,261.46,262.26,20296.384757355336,262.6,262.66,261.46,262.26,20296.3848
2015-10-27 11:10:00,262.34,262.41,261.76,262.08,38042.55781131256,262.34,262.41,261.76,262.08,38042.5578
2015-10-27 11:15:00,262.02,262.79,261.91,262.33,22142.00412550212,262.02,262.79,261.91,262.33,22142.0041
2015-10-27 11:20:00,262.33,262.67,261.92,262.48,24845.293670611227,262.33,262.67,261.92,262.48,24845.2937
2015-10-27 11:25:00,262.63,263.41,262.6,263.2,46649.65801758767,262.63,263.41,262.6,263.2,46649.658
2015-10-27 11:30:00,263.31,263.31,262.58,262.93,42581.695798501794,263.31,263.31,262.58,262.93,42581.6958
2015-10-27 11:35:00,262.82,263.28,262.51,262.59,54503.31125827815,262.82,263.28,262.51,262.59,54503.3113
2015-10-27 11:40:00,262.68,262.99,262.51,262.66,38434.48051243079,262.68,262.99,262.51,262.66,38434.4805
2015-10-27 11:45:00,262.72,262.72,261.48,261.68,43706.43795461948,262.72,262.72,261.48,261.68,43706.438
2015-10-27 11:50:00,261.91,262.03,261.15,261.37,34047.334708500704,261.91,262.03,261.15,261.37,34047.3347
2015-10-27 11:55:00,261.21,261.82,261.19,261.82,25577.02746715884,261.21,261.82,261.19,261.82,25577.0275
2015-10-27 12:00:00,261.93,262.27,261.3,261.39,17410.704592335253,261.93,262.27,261.3,261.39,17410.7046
2015-10-27 12:05:00,261.48,261.58,261.18,261.55,13838.888285745305,261.48,261.58,261.18,261.55,13838.8883
2015-10-27 12:10:00,261.37,261.59,260.54,260.79,27851.481923786778,261.37,261.59,260.54,260.79,27851.4819
2015-10-27 12:15:00,260.82,261.34,260.68,260.98,12170.231245250245,260.82,261.34,260.68,260.98,12170.2312
2015-10-27 12:20:00,261.06,261.59,260.93,261.53,11984.583649983717,261.06,261.59,260.93,261.53,11984.5836
2015-10-27 12:25:00,261.59,262.28,261.49,262.15,30307.241341873847,261.59,262.28,261.49,262.15,30307.2413
2015-10-27 12:30:00,262.03,262.2,261.82,262.09,54199.326891759854,262.03,262.2,261.82,262.09,54199.3269
2015-10-27 12:35:00,262.18,262.87,261.92,262.61,30935.837585495603,262.18,262.87,261.92,262.61,30935.8376
2015-10-27 12:40:00,262.61,262.88,262.38,262.83,28095.755075453264,262.61,262.88,262.38,262.83,28095.7551
2015-10-27 12:45:00,262.68,263.39,262.31,262.83,48032.78688524591,262.68,263.39,262.31,262.83,48032.7869
2015-10-27 12:50:00,263.08,264.34,262.89,264.03,32218.00021713169,263.08,264.34,262.89,264.03,32218.0002
2015-10-27 12:55:00,263.69,264.16,261.73,264.14,40776.2457930735,263.69,264.16,261.73,264.14,40776.2458
2015-10-27 13:00:00,264.13,264.25,263.4,264.25,22577.35316469439,264.13,264.25,263.4,264.25,22577.3532
2015-10-27 13:05:00,264.25,264.76,263.17,263.17,29312.77819997829,264.25,264.76,263.17,263.17,29312.7782
2015-10-27 13:10:00,263.17,263.17,262.24,262.57,25822.386277277168,263.17,263.17,262.24,262.57,25822.3863
2015-10-27 13:15:00,262.67,263.86,262.66,263.28,18082.72717403105,262.67,263.86,262.66,263.28,18082.7272
2015-10-27 13:20:00,263.25,263.74,263.16,263.55,16522.635978721097,263.25,263.74,263.16,263.55,16522.636
2015-10-27 13:25:00,263.54,263.59,262.83,263.52,22831.39724242753,263.54,263.59,262.83,263.52,22831.3972
2015-10-27 13:30:00,263.53,263.67,262.91,263.67,33983.28085984149,263.53,263.67,262.91,263.67,33983.2809
2015-10-27 13:35:00,263.53,263.84,263.2,263.64,25163.391597003585,263.53,263.84,263.2,263.64,25163.3916
2015-10-27 13:40:00,263.65,264.6,263.64,264.48,41905.33058299859,263.65,264.6,263.64,264.48,41905.3306
2015-10-27 13:45:00,264.49,265.01,264.47,264.89,36960.15633481707,264.49,265.01,264.47,264.89,36960.1563
2015-10-27 13:50:00,264.89,264.89,264.29,264.38,28637.498642926937,264.89,264.89,264.29,264.38,28637.4986
2015-10-27 13:55:00,264.34,265.48,264.26,265.43,36584.518510476606,264.34,265.48,264.26,265.43,36584.5185
2015-10-27 14:00:00,265.43,265.88,264.92,265.49,61782.65117793942,265.43,265.88,264.92,265.49,61782.6512
2015-10-27 14:05:00,265.66,265.84,265.16,265.56,30181.304961459125,265.66,265.84,265.16,265.56,30181.305
2015-10-27 14:10:00,265.73,265.96,265.11,265.27,27874.280751275648,265.73,265.96,265.11,265.27,27874.2808
2015-10-27 14:15:00,265.06,265.94,265.06,265.53,52608.83725979807,265.06,265.94,265.06,265.53,52608.8373
2015-10-27 14:20:00,265.56,266.4,265.36,266.01,61982.412333080014,265.56,266.4,265.36,266.01,61982.4123
2015-10-27 14:25:00,266.09,266.52,265.75,266.07,36176.31093258061,266.09,266.52,265.75,266.07,36176.3109
2015-10-27 14:30:00,266.03,266.53,265.79,266.18,43965.91032461188,266.03,266.53,265.79,266.18,43965.9103
2015-10-27 14:35:00,266.21,266.55,265.65,265.73,39650.41797850397,266.21,266.55,265.65,265.73,39650.418
2015-10-27 14:40:00,265.64,265.78,264.87,265.03,49647.16100314841,265.64,265.78,264.87,265.03,49647.161
2015-10-27 14:45:00,265.25,266.2,265.09,265.9,47253.28411681685,265.25,266.2,265.09,265.9,47253.2841
2015-10-27 14:50:00,265.77,266.16,265.52,265.93,32213.65758332429,265.77,266.16,265.52,265.93,32213.6576
2015-10-27 14:55:00,265.98,266.55,265.77,266.41,34515.25350124851,265.98,266.55,265.77,266.41,34515.2535
2015-10-27 15:00:00,266.41,267.35,266.41,267.18,94989.68624470742,266.41,267.35,266.41,267.18,94989.6862
2015-10-27 15:05:00,267.12,267.46,266.73,267.35,73361.19856693085,267.12,267.46,266.73,267.35,73361.1986
2015-10-27 15:10:00,267.33,268.18,267.33,267.5,42984.47508413853,267.33,268.18,267.33,267.5,42984.4751
2015-10-27 15:15:00,267.67,268.23,267.58,268.1,39282.37976332646,267.67,268.23,267.58,268.1,39282.3798
2015-10-27 15:20:00,268.05,268.75,267.87,268.05,68163.06589946803,268.05,268.75,267.87,268.05,68163.0659
2015-10-27 15:25:00,268.05,268.26,267.39,267.79,30533.058299858865,268.05,268.26,267.39,267.79,30533.0583
2015-10-27 15:30:00,267.63,268.02,267.24,267.24,27051.35164477256,267.63,268.02,267.24,267.24,27051.3516
2015-10-27 15:35:00,267.28,267.32,266.09,266.17,41437.41179025079,267.28,267.32,266.09,266.17,41437.4118
2015-10-27 15:40:00,266.12,266.49,265.89,266.3,37744.00173705353,266.12,266.49,265.89,266.3,37744.0017
2015-10-27 15:45:00,266.2,267.21,266.2,267.2,49142.32982303768,266.2,267.21,266.2,267.2,49142.3298
2015-10-27 15:50:00,267.05,267.43,266.89,267.17,74871.34947345566,267.05,267.43,266.89,267.17,74871.3495
2015-10-27 15:55:00,267.19,267.87,267.05,267.69,150322.44056019976,267.19,267.87,267.05,267.69,150322.4406
2015-10-28 09:30:00,268.45,268.92,263.57,264.44,65163.39159700359,268.45,268.92,263.57,264.44,65163.3916
2015-10-28 09:35:00,264.13,265.67,263.9,264.13,38221.69145586799,264.13,265.67,263.9,264.13,38221.6915
2015-10-28 09:40:00,264.34,265.93,262.97,265.74,40768.64618391055,264.34,265.93,262.97,265.74,40768.6462
2015-10-28 09:45:00,265.52,265.94,264.02,264.71,35517.31625230703,265.52,265.94,264.02,264.71,35517.3163
2015-10-28 09:50:00,264.71,265.94,264.37,264.89,20010.85658451851,264.71,265.94,264.37,264.89,20010.8566
2015-10-28 09:55:00,264.82,266.76,264.46,266.76,45384.8659211812,264.82,266.76,264.46,266.76,45384.8659
2015-10-28 10:00:00,266.49,267.24,265.5,266.58,38512.64792096407,266.49,267.24,265.5,266.58,38512.6479
2015-10-28 10:05:00,266.78,267.4,265.06,266.88,72849.853436109,266.78,267.4,265.06,266.88,72849.8534
2015-10-28 10:10:00,266.87,266.87,264.97,265.02,28966.453153837803,266.87,266.87,264.97,265.02,28966.4532
2015-10-28 10:15:00,265.06,266.58,264.98,265.02,42555.639995657366,265.06,266.58,264.98,265.02,42555.64
2015-10-28 10:20:00,265.09,268.41,265.03,268.04,57839.539680816415,265.09,268.41,265.03,268.04,57839.5397
2015-10-28 10:25:00,268.22,268.41,267.19,268.34,50599.28346542178,268.22,268.41,267.19,268.34,50599.2835
2015-10-28 10:30:00,268.33,269.85,268.18,268.35,71689.28455108023,268.33,269.85,268.18,268.35,71689.2846
2015-10-28 10:35:00,268.45,269.12,268.09,268.41,100967.32168059929,268.45,269.12,268.09,268.41,100967.3217
2015-10-28 10:40:00,268.41,268.83,267.8,268.52,44637.93290630768,268.41,268.83,267.8,268.52,44637.9329
2015-10-28 10:45:00,268.53,268.58,267.22,267.4,24150.47226142656,268.53,268.58,267.22,267.4,24150.4723
2015-10-28 10:50:00,267.46,268.29,267.46,268.0,46284.87677776572,267.46,268.29,267.46,268.0,46284.8768
2015-10-28 10:55:00,268.0,268.07,266.77,266.92,30677.45087395505,268.0,268.07,266.77,266.92,30677.4509
2015-10-28 11:00:00,266.92,268.2,266.14,268.2,30491.803278688527,266.92,268.2,266.14,268.2,30491.8033
2015-10-28 11:05:00,268.22,268.22,266.79,266.8,21872.760829443057,268.22,268.22,266.79,266.8,21872.7608
2015-10-28 11:10:00,267.14,267.58,266.28,266.66,29042.44924546738,267.14,267.58,266.28,266.66,29042.4492
2015-10-28 11:15:00,266.88,266.88,265.88,266.25,30095.53794376289,266.88,266.88,265.88,266.25,30095.5379
2015-10-28 11:20:00,266.52,266.88,265.61,265.61,84137.44436000435,266.52,266.88,265.61,265.61,84137.4444
2015-10-28 11:25:00,265.76,266.78,265.73,266.64,15340.353924655305,265.76,266.78,265.73,266.64,15340.3539
2015-10-28 11:30:00,266.71,266.93,266.23,266.77,14680.273585929866,266.71,266.93,266.23,266.77,14680.2736
2015-10-28 11:35:00,266.74,267.46,266.65,266.97,22378.677668005646,266.74,267.46,266.65,266.97,22378.6777
2015-10-28 11:40:00,267.16,268.02,266.84,267.84,48461.621973727066,267.16,268.02,266.84,267.84,48461.622
2015-10-28 11:45:00,267.75,268.89,267.74,268.73,34964.71610031484,267.75,268.89,267.74,268.73,34964.7161
2015-10-28 11:50:00,268.92,268.92,268.4,268.62,25166.648572359136,268.92,268.92,268.4,268.62,25166.6486
2015-10-28 11:55:00,268.66,269.19,268.37,268.76,18135.92443817175,268.66,269.19,268.37,268.76,18135.9244
2015-10-28 12:00:00,268.71,269.72,268.52,269.59,18214.09184670503,268.71,269.72,268.52,269.59,18214.0918
2015-10-28 12:05:00,269.45,269.79,268.75,268.75,27736.402127890567,269.45,269.79,268.75,268.75,27736.4021
2015-10-28 12:10:00,268.76,269.44,268.75,269.27,34821.409184670505,268.76,269.44,268.75,269.27,34821.4092
2015-10-28 12:15:00,269.18,269.32,268.51,268.51,54731.299533166864,269.18,269.32,268.51,268.51,54731.2995
2015-10-28 12:20:00,268.51,268.8,268.18,268.48,29295.40766474868,268.51,268.8,268.18,268.48,29295.4077
2015-10-28 12:25:00,268.63,268.81,268.1,268.38,22923.67821083487,268.63,268.81,268.1,268.38,22923.6782
2015-10-28 12:30:00,268.49,268.49,267.91,268.24,14914.775811529693,268.49,268.49,267.91,268.24,14914.7758
2015-10-28 12:35:00,268.25,268.42,267.95,268.08,6876.560634024536,268.25,268.42,267.95,268.08,6876.5606
2015-10-28 12:40:00,268.09,268.84,268.01,268.28,39909.89034849637,268.09,268.84,268.01,268.28,39909.8903
2015-10-28 12:45:00,268.3,268.55,268.01,268.44,30999.89143415481,268.3,268.55,268.01,268.44,30999.8914
2015-10-28 12:50:00,268.26,268.6,267.65,267.75,18664.640104223214,268.26,268.6,267.65,267.75,18664.6401
2015-10-28 12:55:00,267.87,267.94,267.34,267.36,20920.63836716969,267.87,267.94,267.34,267.36,20920.6384
2015-10-28 13:00:00,267.41,267.82,267.02,267.63,25723.591358158723,267.41,267.82,267.02,267.63,25723.5914
2015-10-28 13:05:00,267.6,267.86,267.28,267.78,7751.60134621648,267.6,267.86,267.28,267.78,7751.6013
2015-10-28 13:10:00,267.93,268.25,267.52,267.79,8362.82705460862,267.93,268.25,267.52,267.79,8362.8271
2015-10-28 13:15:00,267.65,268.03,267.32,267.61,44497.88296601889,267.65,268.03,267.32,267.61,44497.883
2015-10-28 13:20:00,267.77,268.62,267.77,268.23,7491.043317772229,267.77,268.62,267.77,268.23,7491.0433
2015-10-28 13:25:00,268.32,268.54,268.03,268.32,43180.979263923575,268.32,268.54,268.03,268.32,43180.9793
2015-10-28 13:30:00,268.36,268.57,268.11,268.24,9185.756161111714,268.36,268.57,268.11,268.24,9185.7562
2015-10-28 13:35:00,268.47,268.47,268.06,268.22,12229.942460102053,268.47,268.47,268.06,268.22,12229.9425
2015-10-28 13:40:00,268.17,268.3,267.49,268.15,19086.96124199327,268.17,268.3,267.49,268.15,19086.9612
2015-10-28 13:45:00,268.15,268.75,267.99,268.03,17342.308109868634,268.15,268.75,267.99,268.03,17342.3081
2015-10-28 13:50:00,268.26,268.96,268.21,268.8,51146.45532515471,268.26,268.96,268.21,268.8,51146.4553
2015-10-28 13:55:00,268.7,268.97,268.36,268.8,20117.25111279992,268.7,268.97,268.36,268.8,20117.2511
2015-10-28 14:00:00,268.72,269.12,266.66,267.68,36170.88264032135,268.72,269.12,266.66,267.68,36170.8826
2015-10-28 14:05:00,267.71,267.71,266.53,267.5,24625.99066333732,267.71,267.71,266.53,267.5,24625.9907
2015-10-28 14:10:00,267.38,267.51,264.36,265.46,58119.63956139399,267.38,267.51,264.36,265.46,58119.6396
2015-10-28 14:15:00,265.46,265.84,264.47,265.53,25625.88209749213,265.46,265.84,264.47,265.53,25625.8821
2015-10-28 14:20:00,265.53,266.26,265.0,266.12,27476.929757898168,265.53,266.26,265.0,266.12,27476.9298
2015-10-28 14:25:00,265.88,266.91,265.73,266.0,38873.086526978615,265.88,266.91,265.73,266.0,38873.0865
2015-10-28 14:30:00,265.78,266.29,265.16,265.86,65326.24036478124,265.78,266.29,265.16,265.86,65326.2404
2015-10-28 14:35:00,265.99,266.84,265.66,265.94,31118.22820540658,265.99,266.84,265.66,265.94,31118.2282
2015-10-28 14:40:00,266.28,267.13,265.8,266.14,25161.22028009988,266.28,267.13,265.8,266.14,25161.2203
2015-10-28 14:45:00,266.3,267.82,266.21,267.01,17071.979155357723,266.3,267.82,266.21,267.01,17071.9792
2015-10-28 14:50:00,266.89,267.53,266.43,266.96,50998.80577570297,266.89,267.53,266.43,266.96,50998.8058
2015-10-28 14:55:00,266.81,268.32,266.78,268.25,54643.36119856693,266.81,268.32,266.78,268.25,54643.3612
2015-10-28 15:00:00,267.98,268.33,267.62,267.95,39789.3822603409,267.98,268.33,267.62,267.95,39789.3823
2015-10-28 15:05:00,267.99,268.8,267.99,268.56,37028.552817283686,267.99,268.8,267.99,268.56,37028.5528
2015-10-28 15:10:00,268.46,269.54,268.15,269.41,40885.89729671046,268.46,269.54,268.15,269.41,40885.8973
2015-10-28 15:15:00,269.33,269.54,268.45,268.46,47999.13147323852,269.33,269.54,268.45,268.46,47999.1315
2015-10-28 15:20:00,268.64,269.02,268.37,268.64,37481.27239170557,268.64,269.02,268.37,268.64,37481.2724
2015-10-28 15:25:00,268.73,270.02,268.63,269.87,49253.06698512648,268.73,270.02,268.63,269.87,49253.067
2015-10-28 15:30:00,270.11,270.67,269.7,269.92,64078.81880360439,270.11,270.67,269.7,269.92,64078.8188
2015-10-28 15:35:00,269.85,270.61,269.73,269.99,37141.46129627619,269.85,270.61,269.73,269.99,37141.4613
2015-10-28 15:40:00,269.97,270.61,269.88,270.36,45175.33383997394,269.97,270.61,269.88,270.36,45175.3338
2015-10-28 15:45:00,270.39,270.64,269.88,270.03,42894.36543263489,270.39,270.64,269.88,270.03,42894.3654
2015-10-28 15:50:00,270.17,270.57,269.88,270.32,64573.87905764847,270.17,270.57,269.88,270.32,64573.8791
2015-10-28 15:55:00,270.49,270.86,270.05,270.49,110580.82727174032,270.49,270.86,270.05,270.49,110580.8273
2015-10-29 09:30:00,271.08,274.17,270.86,273.84,85238.30203018131,271.08,274.17,270.86,273.84,85238.302
2015-10-29 09:35:00,274.09,274.09,272.06,272.3,69829.5516230594,274.09,274.09,272.06,272.3,69829.5516
2015-10-29 09:40:00,272.33,273.19,270.35,270.83,58988.16632287483,272.33,273.19,270.35,270.83,58988.1663
2015-10-29 09:45:00,270.55,271.5,269.97,270.45,100411.46455325156,270.55,271.5,269.97,270.45,100411.4646
2015-10-29 09:50:00,269.97,270.17,268.65,269.25,42346.10791445011,269.97,270.17,268.65,269.25,42346.1079
2015-10-29 09:55:00,269.51,270.1,268.75,268.83,69072.8476821192,269.51,270.1,268.75,268.83,69072.8477
2015-10-29 10:00:00,268.99,269.99,268.75,269.28,47949.191184453375,268.99,269.99,268.75,269.28,47949.1912
2015-10-29 10:05:00,269.27,269.86,268.98,269.5,44280.75127564868,269.27,269.86,268.98,269.5,44280.7513
2015-10-29 10:10:00,269.47,269.49,267.83,267.83,41657.80045597656,269.47,269.49,267.83,267.83,41657.8005
2015-10-29 10:15:00,267.99,268.97,267.87,268.45,45132.99316035176,267.99,268.97,267.87,268.45,45132.9932
2015-10-29 10:20:00,268.59,269.44,268.06,268.8,54909.34751927044,268.59,269.44,268.06,268.8,54909.3475
2015-10-29 10:25:00,268.96,269.5,268.8,269.38,56004.77689718815,268.96,269.5,268.8,269.38,56004.7769
2015-10-29 10:30:00,269.38,271.16,269.2,271.16,46246.87873195093,269.38,271.16,269.2,271.16,46246.8787
2015-10-29 10:35:00,271.16,271.45,269.96,270.08,45845.185104766046,271.16,271.45,269.96,270.08,45845.1851
2015-10-29 10:40:00,269.94,270.98,269.89,270.71,55101.50906524807,269.94,270.98,269.89,270.71,55101.5091
2015-10-29 10:45:00,270.73,270.99,270.55,270.72,13630.441862989905,270.73,270.99,270.55,270.72,13630.4419
2015-10-29 10:50:00,270.77,271.13,269.88,270.48,39628.704809466944,270.77,271.13,269.88,270.48,39628.7048
2015-10-29 10:55:00,270.24,270.73,269.79,270.1,24339.37683204864,270.24,270.73,269.79,270.1,24339.3768
2015-10-29 11:00:00,270.1,271.72,269.49,271.71,122860.71002062752,270.1,271.72,269.49,271.71,122860.71
2015-10-29 11:05:00,271.71,272.63,271.71,271.9,59783.953968081645,271.71,272.63,271.71,271.9,59783.954
2015-10-29 11:10:00,272.11,273.09,271.91,272.64,51700.14113559874,272.11,273.09,271.91,272.64,51700.1411
2015-10-29 11:15:00,272.42,273.15,271.86,272.22,23714.03756378244,272.42,273.15,271.86,272.22,23714.0376
2015-10-29 11:20:00,272.2,272.44,271.84,271.99,34699.81543806319,272.2,272.44,271.84,271.99,34699.8154
2015-10-29 11:25:00,271.72,271.91,270.81,271.56,24763.8692867224,271.72,271.91,270.81,271.56,24763.8693
2015-10-29 11:30:00,271.44,272.53,271.43,272.45,27475.84409944632,271.44,272.53,271.43,272.45,27475.8441
2015-10-29 11:35:00,272.51,272.59,271.81,272.19,33431.76636630116,272.51,272.59,271.81,272.19,33431.7664
2015-10-29 11:40:00,272.18,272.44,271.79,272.07,32906.307675605254,272.18,272.44,271.79,272.07,32906.3077
2015-10-29 11:45:00,272.21,273.11,272.21,272.99,21753.33839973944,272.21,273.11,272.21,272.99,21753.3384
2015-10-29 11:50:00,272.84,273.12,272.62,272.95,21917.27282596895,272.84,273.12,272.62,272.95,21917.2728
2015-10-29 11:55:00,272.78,273.06,272.35,272.68,45289.3279774183,272.78,273.06,272.35,272.68,45289.328
2015-10-29 12:00:00,272.54,272.82,272.39,272.56,19717.72880251873,272.54,272.82,272.39,272.56,19717.7288
2015-10-29 12:05:00,272.56,272.85,272.3,272.35,35255.672565410925,272.56,272.85,272.3,272.35,35255.6726
2015-10-29 12:10:00,272.37,272.84,272.33,272.7,19600.477689718817,272.37,272.84,272.33,272.7,19600.4777
2015-10-29 12:15:00,272.55,273.36,272.5,273.35,54246.01020518945,272.55,273.36,272.5,273.35,54246.0102
2015-10-29 12:20:00,273.29,273.55,273.09,273.31,28068.613614156988,273.29,273.55,273.09,273.31,28068.6136
2015-10-29 12:25:00,273.29,273.8,273.01,273.73,23645.64108131581,273.29,273.8,273.01,273.73,23645.6411
2015-10-29 12:30:00,273.77,274.48,273.68,273.94,43559.87406361959,273.77,274.48,273.68,273.94,43559.8741
2015-10-29 12:35:00,273.96,274.84,273.78,274.46,61009.66236022148,273.96,274.84,273.78,274.46,61009.6624
2015-10-29 12:40:00,274.34,274.34,273.72,274.0,22329.823037672348,274.34,274.34,273.72,274.0,22329.823
2015-10-29 12:45:00,274.07,274.42,273.75,274.4,42429.70361524264,274.07,274.42,273.75,274.4,42429.7036
2015-10-29 12:50:00,274.46,274.69,274.05,274.4,31219.194441428728,274.46,274.69,274.05,274.4,31219.1944
2015-10-29 12:55:00,274.5,275.39,274.32,275.3,82823.79763326458,274.5,275.39,274.32,275.3,82823.7976
2015-10-29 13:00:00,275.38,275.41,274.28,274.48,29520.13896428184,275.38,275.41,274.28,274.48,29520.139
2015-10-29 13:05:00,274.48,275.22,274.42,275.22,11236.564976658345,274.48,275.22,274.42,275.22,11236.565
2015-10-29 13:10:00,275.24,275.79,274.35,274.55,42144.17544240582,275.24,275.79,274.35,274.55,42144.1754
2015-10-29 13:15:00,274.87,274.87,273.34,273.41,32397.133861687114,274.87,274.87,273.34,273.41,32397.1339
2015-10-29 13:20:00,273.26,273.76,273.13,273.76,18621.21376614917,273.26,273.76,273.13,273.76,18621.2138
2015-10-29 13:25:00,273.81,274.35,273.61,274.35,47878.623385083054,273.81,274.35,273.61,274.35,47878.6234
2015-10-29 13:30:00,274.36,274.36,273.14,273.25,50941.26587775486,274.36,274.36,273.14,273.25,50941.2659
2015-10-29 13:35:00,273.24,273.34,272.67,272.96,27749.43002931277,273.24,273.34,272.67,272.96,27749.43
2015-10-29 13:40:00,273.07,273.63,272.62,273.13,43505.59114102704,273.07,273.63,272.62,273.13,43505.5911
2015-10-29 13:45:00,273.02,273.73,273.02,273.55,26171.96829877321,273.02,273.73,273.02,273.55,26171.9683
2015-10-29 13:50:00,273.63,273.77,272.94,272.94,45192.70437520356,273.63,273.77,272.94,272.94,45192.7044
2015-10-29 13:55:00,272.91,273.65,272.1,272.94,61313.64672673977,272.91,273.65,272.1,272.94,61313.6467
2015-10-29 14:00:00,272.94,273.18,271.77,271.87,31607.860167191404,272.94,273.18,271.77,271.87,31607.8602
2015-10-29 14:05:00,271.87,272.56,271.32,271.56,45527.08717837369,271.87,272.56,271.32,271.56,45527.0872
2015-10-29 14:10:00,271.55,271.56,270.67,270.96,27047.00901096515,271.55,271.56,270.67,270.96,27047.009
2015-10-29 14:15:00,271.15,271.28,270.46,271.07,62628.37911193139,271.15,271.28,270.46,271.07,62628.3791
2015-10-29 14:20:00,270.87,271.75,270.84,271.2,60942.35153620671,270.87,271.75,270.84,271.2,60942.3515
2015-10-29 14:25:00,271.34,271.6,270.84,271.02,16089.458256432526,271.34,271.6,270.84,271.02,16089.4583
2015-10-29 14:30:00,270.87,271.13,270.45,270.7,15802.84442514385,270.87,271.13,270.45,270.7,15802.8444
2015-10-29 14:35:00,270.56,270.9,270.51,270.71,20200.846813592445,270.56,270.9,270.51,270.71,20200.8468
2015-10-29 14:40:00,270.84,272.34,270.84,272.34,23727.065465204647,270.84,272.34,270.84,272.34,23727.0655
2015-10-29 14:45:00,272.19,272.19,270.9,270.94,22948.648355227448,272.19,272.19,270.9,270.94,22948.6484
2015-10-29 14:50:00,270.94,271.37,270.89,270.89,12951.905330582998,270.94,271.37,270.89,270.89,12951.9053
2015-10-29 14:55:00,271.09,271.22,270.71,271.09,18766.69199869721,271.09,271.22,270.71,271.09,18766.692
2015-10-29 15:00:00,271.0,271.36,270.83,271.06,18135.92443817175,271.0,271.36,270.83,271.06,18135.9244
2015-10-29 15:05:00,271.02,271.41,270.95,271.12,18771.034632504616,271.02,271.41,270.95,271.12,18771.0346
2015-10-29 15:10:00,271.12,271.38,270.85,271.24,28410.596026490068,271.12,271.38,270.85,271.24,28410.596
2015-10-29 15:15:00,271.27,271.44,270.85,270.97,27787.42807512757,271.27,271.44,270.85,270.97,27787.4281
2015-10-29 15:20:00,270.94,271.27,270.94,271.17,15149.27803712952,270.94,271.27,270.94,271.17,15149.278
2015-10-29 15:25:00,271.04,271.14,270.09,270.38,37012.26794050592,271.04,271.14,270.09,270.38,37012.2679
2015-10-29 15:30:00,270.62,270.64,269.93,269.96,50336.55412007383,270.62,270.64,269.93,269.96,50336.5541
2015-10-29 15:35:00,269.88,269.95,269.48,269.62,27175.11670828357,269.88,269.95,269.48,269.62,27175.1167
2015-10-29 15:40:00,269.47,269.7,269.14,269.36,22651.17793942026,269.47,269.7,269.14,269.36,22651.1779
2015-10-29 15:45:00,269.38,269.65,269.12,269.33,28698.295516230595,269.38,269.65,269.12,269.33,28698.2955
2015-10-29 15:50:00,269.32,269.87,269.23,269.7,58721.094343719466,269.32,269.87,269.23,269.7,58721.0943
2015-10-29 15:55:00,269.7,270.55,269.31,270.55,169415.91575290414,269.7,270.55,269.31,270.55,169415.9158
2015-10-30 09:30:00,270.8,271.76,269.43,270.06,43186.40755618283,270.8,271.76,269.43,270.06,43186.4076
2015-10-30 09:35:00,270.07,270.79,269.4,270.27,16519.379003365542,270.07,270.79,269.4,270.27,16519.379
2015-10-30 09:40:00,270.11,270.67,269.2,269.85,22470.958636412983,270.11,270.67,269.2,269.85,22470.9586
2015-10-30 09:45:00,269.77,269.86,268.28,268.61,33309.08696124199,269.77,269.86,268.28,268.61,33309.087
2015-10-30 09:50:00,268.7,268.76,267.61,268.36,45521.658886114434,268.7,268.76,267.61,268.36,45521.6589
2015-10-30 09:55:00,268.6,269.46,268.48,269.43,24927.803712951907,268.6,269.46,268.48,269.43,24927.8037
2015-10-30 10:00:00,269.48,269.94,268.68,269.7,107204.42948648355,269.48,269.94,268.68,269.7,107204.4295
2015-10-30 10:05:00,269.63,269.75,268.73,268.79,24202.583867115405,269.63,269.75,268.73,268.79,24202.5839
2015-10-30 10:10:00,268.94,268.95,268.06,268.52,29104.331777222887,268.94,268.95,268.06,268.52,29104.3318
2015-10-30 10:15:00,268.75,268.75,268.06,268.65,52994.24601020519,268.75,268.75,268.06,268.65,52994.246
2015-10-30 10:20:00,268.56,269.31,268.56,269.15,19418.08706980784,268.56,269.31,268.56,269.15,19418.0871
2015-10-30 10:25:00,268.83,269.26,268.08,268.36,22677.233742264685,268.83,269.26,268.08,268.36,22677.2337
2015-10-30 10:30:00,268.2,269.95,268.2,269.49,40581.91293019216,268.2,269.95,268.2,269.49,40581.9129
2015-10-30 10:35:00,269.42,269.62,268.97,269.53,16065.573770491805,269.42,269.62,268.97,269.53,16065.5738
2015-10-30 10:40:00,269.46,270.46,269.35,270.29,45981.97806969928,269.46,270.46,269.35,270.29,45981.9781
2015-10-30 10:45:00,270.1,270.18,269.71,269.83,13375.312126804907,270.1,270.18,269.71,269.83,13375.3121
2015-10-30 10:50:00,269.75,270.12,269.66,269.74,21290.847899250897,269.75,270.12,269.66,269.74,21290.8479
2015-10-30 10:55:00,269.74,269.87,268.88,268.88,29858.864401259365,269.74,269.87,268.88,268.88,29858.8644
2015-10-30 11:00:00,269.03,269.5,268.89,269.0,23139.72424275323,269.03,269.5,268.89,269.0,23139.7242
2015-10-30 11:05:00,269.04,269.59,269.0,269.52,21387.47150146564,269.04,269.59,269.0,269.52,21387.4715
2015-10-30 11:10:00,269.62,269.97,269.62,269.85,30020.62751058517,269.62,269.97,269.62,269.85,30020.6275
2015-10-30 11:15:00,269.87,270.03,269.37,269.69,27964.390402779285,269.87,270.03,269.37,269.69,27964.3904
2015-10-30 11:20:00,269.68,270.13,269.38,269.43,23183.15058082728,269.68,270.13,269.38,269.43,23183.1506
2015-10-30 11:25:00,269.43,269.87,269.1,269.11,16852.676148083814,269.43,269.87,269.1,269.11,16852.6761
2015-10-30 11:30:00,268.98,269.06,268.27,268.49,24656.389099989145,268.98,269.06,268.27,268.49,24656.3891
2015-10-30 11:35:00,268.38,268.73,268.24,268.51,16916.729996743026,268.38,268.73,268.24,268.51,16916.73
2015-10-30 11:40:00,268.74,268.96,268.45,268.94,41380.95755075453,268.74,268.96,268.45,268.94,41380.9576
2015-10-30 11:45:00,268.85,269.16,268.55,269.08,17463.901856475954,268.85,269.16,268.55,269.08,17463.9019
2015-10-30 11:50:00,269.04,269.62,269.03,269.38,20922.809684073392,269.04,269.62,269.03,269.38,20922.8097
2015-10-30 11:55:00,269.39,269.72,269.26,269.38,28666.81142112692,269.39,269.72,269.26,269.38,28666.8114
2015-10-30 12:00:00,269.48,269.78,269.35,269.54,9906.63337314081,269.48,269.78,269.35,269.54,9906.6334
2015-10-30 12:05:00,269.54,269.54,268.63,268.68,14053.848659211812,269.54,269.54,268.63,268.68,14053.8487
2015-10-30 12:10:00,268.81,269.06,268.12,268.24,32896.536749538594,268.81,269.06,268.12,268.24,32896.5367
2015-10-30 12:15:00,268.26,268.81,267.88,268.81,17409.6189338834,268.26,268.81,267.88,268.81,17409.6189
2015-10-30 12:20:00,268.84,269.59,268.69,268.87,22583.867115405494,268.84,269.59,268.69,268.87,22583.8671
2015-10-30 12:25:00,268.93,269.15,268.73,268.92,27488.872000868527,268.93,269.15,268.73,268.92,27488.872
2015-10-30 12:30:00,268.96,269.22,268.57,269.22,23085.44132016068,268.96,269.22,268.57,269.22,23085.4413
2015-10-30 12:35:00,269.2,269.39,268.66,269.02,19852.35045054826,269.2,269.39,268.66,269.02,19852.3505
2015-10-30 12:40:00,269.17,269.44,269.11,269.42,13391.597003582674,269.17,269.44,269.11,269.42,13391.597
2015-10-30 12:45:00,269.42,269.43,268.92,269.38,21020.518944739983,269.42,269.43,268.92,269.38,21020.5189
2015-10-30 12:50:00,269.44,269.97,269.29,269.82,30464.66181739225,269.44,269.97,269.29,269.82,30464.6618
2015-10-30 12:55:00,269.83,270.34,267.12,267.12,120804.47291282164,269.83,270.34,267.12,267.12,120804.4729
2015-10-30 13:00:00,267.5,268.71,267.16,268.57,17096.9492997503,267.5,268.71,267.16,268.57,17096.9493
2015-10-30 13:05:00,268.75,268.75,268.04,268.04,18990.337639778525,268.75,268.75,268.04,268.04,18990.3376
2015-10-30 13:10:00,268.26,268.68,268.16,268.33,10724.134187384649,268.26,268.68,268.16,268.33,10724.1342
2015-10-30 13:15:00,268.32,268.36,267.85,267.98,27749.43002931277,268.32,268.36,267.85,267.98,27749.43
2015-10-30 13:20:00,268.06,268.51,267.94,268.51,14029.96417327109,268.06,268.51,267.94,268.51,14029.9642
2015-10-30 13:25:00,268.5,269.43,268.48,269.33,16174.139615676908,268.5,269.43,268.48,269.33,16174.1396
2015-10-30 13:30:00,269.23,269.61,269.0,269.47,16322.8748235805,269.23,269.61,269.0,269.47,16322.8748
2015-10-30 13:35:00,269.22,269.61,269.22,269.39,14428.400825100423,269.22,269.61,269.22,269.39,14428.4008
2015-10-30 13:40:00,269.39,269.81,269.3,269.38,14598.849202041038,269.39,269.81,269.3,269.38,14598.8492
2015-10-30 13:45:00,269.38,269.85,269.1,269.85,13261.317989360548,269.38,269.85,269.1,269.85,13261.318
2015-10-30 13:50:00,269.85,270.29,269.69,270.26,16841.819563565303,269.85,270.29,269.69,270.26,16841.8196
2015-10-30 13:55:00,270.18,270.77,270.02,270.52,39820.86635544458,270.18,270.77,270.02,270.52,39820.8664
2015-10-30 14:00:00,270.53,270.66,269.92,270.3,25742.04755184019,270.53,270.66,269.92,270.3,25742.0476
2015-10-30 14:05:00,270.09,270.38,269.48,269.48,38823.14623819347,270.09,270.38,269.48,269.48,38823.1462
2015-10-30 14:10:00,269.4,270.33,269.4,270.33,16424.9267180545,269.4,270.33,269.4,270.33,16424.9267
2015-10-30 14:15:00,270.32,270.33,269.54,269.54,17563.78243404625,270.32,270.33,269.54,269.54,17563.7824
2015-10-30 14:20:00,269.49,269.69,268.96,269.32,42491.58614699816,269.49,269.69,268.96,269.32,42491.5861
2015-10-30 14:25:00,269.27,269.88,269.15,269.7,40399.52231028119,269.27,269.88,269.15,269.7,40399.5223
2015-10-30 14:30:00,269.59,270.0,269.38,269.8,20589.51253935512,269.59,270.0,269.38,269.8,20589.5125
2015-10-30 14:35:00,269.8,269.8,269.51,269.73,23317.772228856804,269.8,269.8,269.51,269.73,23317.7722
2015-10-30 14:40:00,269.65,269.95,269.44,269.44,23845.40223645641,269.65,269.95,269.44,269.44,23845.4022
2015-10-30 14:45:00,269.61,269.64,268.99,269.21,62374.33503419824,269.61,269.64,268.99,269.21,62374.335
2015-10-30 14:50:00,269.13,269.59,268.98,269.18,26503.094126587777,269.13,269.59,268.98,269.18,26503.0941
2015-10-30 14:55:00,269.31,269.87,269.21,269.42,18202.149603734662,269.31,269.87,269.21,269.42,18202.1496
2015-10-30 15:00:00,269.42,269.66,268.96,269.09,40652.48072956248,269.42,269.66,268.96,269.09,40652.4807
2015-10-30 15:05:00,269.09,269.12,268.16,268.64,27075.23613071328,269.09,269.12,268.16,268.64,27075.2361
2015-10-30 15:10:00,268.48,268.9,268.19,268.24,25302.35587884052,268.48,268.9,268.19,268.24,25302.3559
2015-10-30 15:15:00,268.26,269.15,268.2,269.11,19589.621105200305,268.26,269.15,268.2,269.11,19589.6211
2015-10-30 15:20:00,269.06,269.42,268.82,269.42,17824.3404624905,269.06,269.42,268.82,269.42,17824.3405
2015-10-30 15:25:00,269.37,269.53,268.74,268.86,28126.15351210509,269.37,269.53,268.74,268.86,28126.1535
2015-10-30 15:30:00,268.77,269.75,268.77,269.68,25359.895776788624,268.77,269.75,268.77,269.68,25359.8958
2015-10-30 15:35:00,269.54,269.88,269.2,269.64,27083.92139832809,269.54,269.88,269.2,269.64,27083.9214
2015-10-30 15:40:00,269.73,270.01,269.0,269.1,27483.44370860928,269.73,270.01,269.0,269.1,27483.4437
2015-10-30 15:45:00,269.21,270.01,269.21,269.87,55293.67061122571,269.21,270.01,269.21,269.87,55293.6706
2015-10-30 15:50:00,269.94,269.98,268.51,268.51,115461.94767126262,269.94,269.98,268.51,268.51,115461.9477
2015-10-30 15:55:00,268.57,268.78,267.61,267.79,305205.73227662576,268.57,268.78,267.61,267.79,305205.7323
2015-11-02 09:30:00,271.28,273.57,270.19,270.78,71106.28596243622,271.28,273.57,270.19,270.78,71106.286
2015-11-02 09:35:00,270.8,272.8,270.62,272.21,38429.052220171536,270.8,272.8,270.62,272.21,38429.0522
2015-11-02 09:40:00,271.95,273.56,271.39,272.65,37019.86754966888,271.95,273.56,271.39,272.65,37019.8675
2015-11-02 09:45:00,272.93,274.76,272.93,274.31,77712.51764194985,272.93,274.76,272.93,274.31,77712.5176
2015-11-02 09:50:00,274.35,274.36,272.68,272.99,22152.860710020628,274.35,274.36,272.68,272.99,22152.8607
2015-11-02 09:55:00,273.16,274.15,272.98,273.63,57623.49364889806,273.16,274.15,272.98,273.63,57623.4936
2015-11-02 10:00:00,273.7,274.72,273.21,273.95,52926.93518619043,273.7,274.72,273.21,273.95,52926.9352
2015-11-02 10:05:00,274.25,275.11,273.81,274.97,32000.86852676148,274.25,275.11,273.81,274.97,32000.8685
2015-11-02 10:10:00,274.98,276.33,274.98,275.88,110068.39648246662,274.98,276.33,274.98,275.88,110068.3965
2015-11-02 10:15:00,276.03,276.13,274.33,274.85,33471.93572901965,276.03,276.13,274.33,274.85,33471.9357
2015-11-02 10:20:00,274.97,275.57,274.7,275.5,23051.78590815329,274.97,275.57,274.7,275.5,23051.7859
2015-11-02 10:25:00,275.5,275.73,274.66,275.17,74434.91477581153,275.5,275.73,274.66,275.17,74434.9148
2015-11-02 10:30:00,275.3,276.32,274.69,276.15,60634.02453588101,275.3,276.32,274.69,276.15,60634.0245
2015-11-02 10:35:00,276.15,276.33,275.8,276.11,26802.735859298664,276.15,276.33,275.8,276.11,26802.7359
2015-11-02 10:40:00,276.15,276.87,275.59,276.53,33281.94549994572,276.15,276.87,275.59,276.53,33281.9455
2015-11-02 10:45:00,276.53,276.7,275.69,276.36,31448.268374769297,276.53,276.7,275.69,276.36,31448.2684
2015-11-02 10:50:00,276.34,277.12,275.41,275.71,35515.144935403325,276.34,277.12,275.41,275.71,35515.1449
2015-11-02 10:55:00,275.73,276.15,275.42,275.91,24390.40277928564,275.73,276.15,275.42,275.91,24390.4028
2015-11-02 11:00:00,275.96,276.09,275.53,276.08,16820.10639452828,275.96,276.09,275.53,276.08,16820.1064
2015-11-02 11:05:00,275.91,276.78,275.43,275.65,20958.63641298448,275.91,276.78,275.43,275.65,20958.6364
2015-11-02 11:10:00,275.75,276.09,275.54,276.09,25300.18456193681,275.75,276.09,275.54,276.09,25300.1846
2015-11-02 11:15:00,276.13,276.39,275.65,276.06,13986.537835197048,276.13,276.39,275.65,276.06,13986.5378
2015-11-02 11:20:00,276.08,277.08,276.08,276.96,34911.51883617414,276.08,277.08,276.08,276.96,34911.5188
2015-11-02 11:25:00,277.08,277.08,276.43,276.94,25617.19682987732,277.08,277.08,276.43,276.94,25617.1968
2015-11-02 11:30:00,277.01,277.01,275.94,276.58,13828.031701226795,277.01,277.01,275.94,276.58,13828.0317
2015-11-02 11:35:00,276.6,277.11,276.39,277.11,15385.951579633049,276.6,277.11,276.39,277.11,15385.9516
2015-11-02 11:40:00,276.99,277.44,276.73,276.82,23195.09282379764,276.99,277.44,276.73,276.82,23195.0928
2015-11-02 11:45:00,276.82,277.24,276.59,276.94,36785.36532406905,276.82,277.24,276.59,276.94,36785.3653
2015-11-02 11:50:00,276.71,277.21,276.62,277.13,25407.664748670068,276.71,277.21,276.62,277.13,25407.6647
2015-11-02 11:55:00,277.12,277.39,276.79,277.12,39272.6088372598,277.12,277.39,276.79,277.12,39272.6088
2015-11-02 12:00:00,277.13,277.13,276.59,276.59,16022.147432417762,277.13,277.13,276.59,276.59,16022.1474
2015-11-02 12:05:00,276.7,276.84,275.6,275.69,30283.356855933125,276.7,276.84,275.6,275.69,30283.3569
2015-11-02 12:10:00,275.64,276.62,275.64,276.32,40804.47291282163,275.64,276.62,275.64,276.32,40804.4729
2015-11-02 12:15:00,276.27,277.08,276.27,277.01,10313.755292584952,276.27,277.08,276.27,277.01,10313.7553
2015-11-02 12:20:00,276.88,277.11,276.26,276.4,14010.42232113777,276.88,277.11,276.26,276.4,14010.4223
2015-11-02 12:25:00,276.35,276.48,275.98,276.06,22258.16957985018,276.35,276.48,275.98,276.06,22258.1696
2015-11-02 12:30:00,276.18,276.29,275.84,276.12,11838.019758983824,276.18,276.29,275.84,276.12,11838.0198
2015-11-02 12:35:00,276.07,276.15,275.91,276.04,20624.25360981436,276.07,276.15,275.91,276.04,20624.2536
2015-11-02 12:40:00,276.04,276.3,275.9,276.24,6046.031918358484,276.04,276.3,275.9,276.24,6046.0319
2015-11-02 12:45:00,276.35,276.44,275.92,276.28,16246.878731950928,276.35,276.44,275.92,276.28,16246.8787
2015-11-02 12:50:00,276.33,276.33,275.59,275.86,7123.005102594724,276.33,276.33,275.59,275.86,7123.0051
2015-11-02 12:55:00,275.73,275.84,275.43,275.63,9863.20703506677,275.73,275.84,275.43,275.63,9863.207
2015-11-02 13:00:00,275.84,276.08,275.67,275.94,4125.502117033981,275.84,276.08,275.67,275.94,4125.5021
2015-11-02 13:05:00,275.73,276.04,275.65,275.81,9221.5828900228,275.73,276.04,275.65,275.81,9221.5829
2015-11-02 13:10:00,275.91,275.97,275.42,275.45,5127.564868092499,275.91,275.97,275.42,275.45,5127.5649
2015-11-02 13:15:00,275.45,275.66,275.1,275.39,13743.350341982414,275.45,275.66,275.1,275.39,13743.3503
2015-11-02 13:20:00,275.27,275.35,274.87,275.35,9390.945608511563,275.27,275.35,274.87,275.35,9390.9456
2015-11-02 13:25:00,275.54,275.75,275.22,275.22,8427.966561719682,275.54,275.75,275.22,275.22,8427.9666
2015-11-02 13:30:00,275.15,275.68,275.08,275.61,27895.99392031267,275.15,275.68,275.08,275.61,27895.9939
2015-11-02 13:35:00,275.55,275.74,275.3,275.45,10541.743567473672,275.55,275.74,275.3,275.45,10541.7436
2015-11-02 13:40:00,275.34,275.47,275.22,275.44,6943.871458039301,275.34,275.47,275.22,275.44,6943.8715
2015-11-02 13:45:00,275.44,275.44,274.84,275.25,19565.73661925958,275.44,275.44,274.84,275.25,19565.7366
2015-11-02 13:50:00,275.1,275.61,274.8,275.17,19005.53685810444,275.1,275.61,274.8,275.17,19005.5369
2015-11-02 13:55:00,275.17,275.87,275.17,275.8,14212.354793182065,275.17,275.87,275.17,275.8,14212.3548
2015-11-02 14:00:00,275.83,276.15,275.47,275.47,16429.269351861905,275.83,276.15,275.47,275.47,16429.2694
2015-11-02 14:05:00,275.66,276.01,275.49,275.51,21580.718705895128,275.66,276.01,275.49,275.51,21580.7187
2015-11-02 14:10:00,275.6,276.77,275.52,276.6,11941.157311909674,275.6,276.77,275.52,276.6,11941.1573
2015-11-02 14:15:00,276.77,276.77,276.27,276.5,12352.62186516122,276.77,276.77,276.27,276.5,12352.6219
2015-11-02 14:20:00,276.41,276.82,276.23,276.35,25194.875692107264,276.41,276.82,276.23,276.35,25194.8757
2015-11-02 14:25:00,276.47,277.05,276.43,276.51,25586.798393225494,276.47,277.05,276.43,276.51,25586.7984
2015-11-02 14:30:00,276.5,277.64,276.5,277.48,38887.20008685268,276.5,277.64,276.5,277.48,38887.2001
2015-11-02 14:35:00,277.55,278.02,277.2,277.91,38047.98610357182,277.55,278.02,277.2,277.91,38047.9861
2015-11-02 14:40:00,277.85,278.26,277.74,278.26,26409.727499728582,277.85,278.26,277.74,278.26,26409.7275
2015-11-02 14:45:00,278.26,278.36,277.89,278.22,30068.39648246662,278.26,278.36,277.89,278.22,30068.3965
2015-11-02 14:50:00,278.09,278.77,278.09,278.66,40259.4723699924,278.09,278.77,278.09,278.66,40259.4724
2015-11-02 14:55:00,278.7,279.19,278.67,279.03,36457.49647161003,278.7,279.19,278.67,279.03,36457.4965
2015-11-02 15:00:00,279.11,279.27,278.32,278.33,29065.24807295625,279.11,279.27,278.32,278.33,29065.2481
2015-11-02 15:05:00,278.37,278.55,278.18,278.26,24546.737596352188,278.37,278.55,278.18,278.26,24546.7376
2015-11-02 15:10:00,278.37,278.79,278.34,278.73,44316.57800455976,278.37,278.79,278.34,278.73,44316.578
2015-11-02 15:15:00,278.7,278.8,278.55,278.61,52490.50048854631,278.7,278.8,278.55,278.61,52490.5005
2015-11-02 15:20:00,278.72,279.17,278.71,278.92,26180.653566388017,278.72,279.17,278.71,278.92,26180.6536
2015-11-02 15:25:00,278.91,279.22,278.88,278.98,22247.31299533167,278.91,279.22,278.88,278.98,22247.313
2015-11-02 15:30:00,279.07,279.19,278.7,278.76,30526.54434914776,279.07,279.19,278.7,278.76,30526.5443
2015-11-02 15:35:00,278.7,278.86,278.4,278.82,40710.02062751059,278.7,278.86,278.4,278.82,40710.0206
2015-11-02 15:40:00,278.81,279.23,278.77,279.14,35029.8556074259,278.81,279.23,278.77,279.14,35029.8556
2015-11-02 15:45:00,279.1,279.16,278.27,278.53,53993.05178590815,279.1,279.16,278.27,278.53,53993.0518
2015-11-02 15:50:00,278.69,278.96,278.37,278.59,48375.85495603083,278.69,278.96,278.37,278.59,48375.855
2015-11-02 15:55:00,278.57,279.38,278.31,279.18,126670.28552817284,278.57,279.38,278.31,279.18,126670.2855
2015-11-03 09:30:00,278.22,279.62,276.63,277.15,42285.31104114646,278.22,279.62,276.63,277.15,42285.311
2015-11-03 09:35:00,277.65,277.88,276.35,276.74,31188.796004776897,277.65,277.88,276.35,276.74,31188.796
2015-11-03 09:40:00,276.59,277.48,275.88,276.54,46221.90858755836,276.59,277.48,275.88,276.54,46221.9086
2015-11-03 09:45:00,277.02,277.15,275.57,277.15,33375.31212680491,277.02,277.15,275.57,277.15,33375.3121
2015-11-03 09:50:00,277.08,277.19,275.73,276.82,22203.886657257623,277.08,277.19,275.73,276.82,22203.8867
2015-11-03 09:55:00,277.03,277.03,276.05,276.9,8642.926935186191,277.03,277.03,276.05,276.9,8642.9269
2015-11-03 10:00:00,276.91,277.4,276.5,276.97,18923.02681576376,276.91,277.4,276.5,276.97,18923.0268
2015-11-03 10:05:00,276.99,277.41,276.33,276.82,16457.496471610033,276.99,277.41,276.33,276.82,16457.4965
2015-11-03 10:10:00,276.72,277.41,276.36,276.52,22299.42460102052,276.72,277.41,276.36,276.52,22299.4246
2015-11-03 10:15:00,276.33,277.94,276.32,277.75,27963.30474432744,276.33,277.94,276.32,277.75,27963.3047
2015-11-03 10:20:00,277.76,278.62,277.37,277.86,34115.73119096732,277.76,278.62,277.37,277.86,34115.7312
2015-11-03 10:25:00,277.99,279.07,277.78,278.42,84574.96471610032,277.99,279.07,277.78,278.42,84574.9647
2015-11-03 10:30:00,278.31,280.32,278.16,280.03,50123.76506351102,278.31,280.32,278.16,280.03,50123.7651
2015-11-03 10:35:00,279.96,280.36,279.07,279.62,19664.531538378025,279.96,280.36,279.07,279.62,19664.5315
2015-11-03 10:40:00,279.5,279.75,278.18,279.15,12787.970904353491,279.5,279.75,278.18,279.15,12787.9709
2015-11-03 10:45:00,278.94,279.39,278.38,278.8,11697.96981869504,278.94,279.39,278.38,278.8,11697.9698
2015-11-03 10:50:00,278.71,279.09,278.24,278.55,7526.870046683313,278.71,279.09,278.24,278.55,7526.87
2015-11-03 10:55:00,278.26,278.45,277.9,278.01,27316.25230702421,278.26,278.45,277.9,278.01,27316.2523
2015-11-03 11:00:00,278.06,278.41,277.81,278.07,18406.25339268266,278.06,278.41,277.81,278.07,18406.2534
2015-11-03 11:05:00,278.36,278.6,277.07,277.07,59111.93138638585,278.36,278.6,277.07,277.07,59111.9314
2015-11-03 11:10:00,277.08,278.28,276.74,278.05,24164.58582130062,277.08,278.28,276.74,278.05,24164.5858
2015-11-03 11:15:00,277.68,278.35,277.6,277.75,12901.96504179785,277.68,278.35,277.6,277.75,12901.965
2015-11-03 11:20:00,277.66,277.77,277.39,277.53,12753.229833894256,277.66,277.77,277.39,277.53,12753.2298
2015-11-03 11:25:00,277.6,277.96,277.16,277.54,22791.227879709044,277.6,277.96,277.16,277.54,22791.2279
2015-11-03 11:30:00,277.74,277.94,277.56,277.94,9242.21040060797,277.74,277.94,277.56,277.94,9242.2104
2015-11-03 11:35:00,277.85,278.41,277.83,278.34,49804.58147866681,277.85,278.41,277.83,278.34,49804.5815
2015-11-03 11:40:00,278.1,278.99,277.91,278.77,14272.066008033871,278.1,278.99,277.91,278.77,14272.066
2015-11-03 11:45:00,278.97,278.97,278.26,278.3,10748.018673325372,278.97,278.97,278.26,278.3,10748.0187
2015-11-03 11:50:00,278.26,278.64,277.85,278.41,6133.970252958419,278.26,278.64,277.85,278.41,6133.9703
2015-11-03 11:55:00,278.48,278.51,277.48,278.12,15573.77049180328,278.48,278.51,277.48,278.12,15573.7705
2015-11-03 12:00:00,278.06,278.82,278.06,278.62,14895.233959396375,278.06,278.82,278.06,278.62,14895.234
2015-11-03 12:05:00,278.65,278.86,278.55,278.72,7447.616979698188,278.65,278.86,278.55,278.72,7447.617
2015-11-03 12:10:00,278.86,279.31,278.63,278.8,20356.095972207146,278.86,279.31,278.63,278.8,20356.096
2015-11-03 12:15:00,279.0,279.2,278.79,279.07,10938.008902399306,279.0,279.2,278.79,279.07,10938.0089
2015-11-03 12:20:00,278.85,279.22,278.84,278.96,18266.20345239388,278.85,279.22,278.84,278.96,18266.2035
2015-11-03 12:25:00,278.94,279.15,278.72,278.92,8546.303332971447,278.94,279.15,278.72,278.92,8546.3033
2015-11-03 12:30:00,278.84,279.14,278.59,278.73,30306.155683421995,278.84,279.14,278.59,278.73,30306.1557
2015-11-03 12:35:00,278.92,279.09,278.58,278.9,15405.493431766366,278.92,279.09,278.58,278.9,15405.4934
2015-11-03 12:40:00,278.95,278.98,278.26,278.63,15122.136575833243,278.95,278.98,278.26,278.63,15122.1366
2015-11-03 12:45:00,278.79,278.79,277.87,278.29,28012.15937466073,278.79,278.79,277.87,278.29,28012.1594
2015-11-03 12:50:00,277.98,278.18,277.54,277.8,9967.430246444468,277.98,278.18,277.54,277.8,9967.4302
2015-11-03 12:55:00,277.93,277.93,277.56,277.88,22772.771686027576,277.93,277.93,277.56,277.88,22772.7717
2015-11-03 13:00:00,277.76,277.76,277.28,277.36,11963.956139398546,277.76,277.76,277.28,277.36,11963.9561
2015-11-03 13:05:00,277.54,277.7,277.25,277.6,8690.695907067637,277.54,277.7,277.25,277.6,8690.6959
2015-11-03 13:10:00,277.64,277.8,277.15,277.41,14227.55401150798,277.64,277.8,277.15,277.41,14227.554
2015-11-03 13:15:00,277.39,277.89,277.39,277.7,8436.651829334493,277.39,277.89,277.39,277.7,8436.6518
2015-11-03 13:20:00,277.82,277.9,277.43,277.9,3594.6151340788188,277.82,277.9,277.43,277.9,3594.6151
2015-11-03 13:25:00,277.7,277.74,277.14,277.14,6817.935077624579,277.7,277.74,277.14,277.14,6817.9351
2015-11-03 13:30:00,277.28,277.4,276.8,276.92,17532.298338942568,277.28,277.4,276.8,276.92,17532.2983
2015-11-03 13:35:00,276.92,277.24,276.43,277.13,17342.308109868634,276.92,277.24,276.43,277.13,17342.3081
2015-11-03 13:40:00,277.33,277.75,277.14,277.75,8005.645423949626,277.33,277.75,277.14,277.75,8005.6454
2015-11-03 13:45:00,277.75,277.75,277.09,277.36,5102.5947236999245,277.75,277.75,277.09,277.36,5102.5947
2015-11-03 13:50:00,277.24,277.51,276.99,277.23,9260.666594289436,277.24,277.51,276.99,277.23,9260.6666
2015-11-03 13:55:00,277.17,277.37,276.89,277.37,8936.054717185974,277.17,277.37,276.89,277.37,8936.0547
2015-11-03 14:00:00,277.36,277.39,276.7,276.73,3733.579415915753,277.36,277.39,276.7,276.73,3733.5794
2015-11-03 14:05:00,276.96,277.82,276.79,277.73,12203.886657257628,276.96,277.82,276.79,277.73,12203.8867
2015-11-03 14:10:00,277.82,278.09,277.68,277.78,21436.32613179893,277.82,278.09,277.68,277.78,21436.3261
2015-11-03 14:15:00,277.68,277.91,277.13,277.13,16052.54586906959,277.68,277.91,277.13,277.13,16052.5459
2015-11-03 14:20:00,277.46,278.02,277.34,277.71,23299.316035175336,277.46,278.02,277.34,277.71,23299.316
2015-11-03 14:25:00,277.81,278.13,277.68,277.93,14591.24959287808,277.81,278.13,277.68,277.93,14591.2496
2015-11-03 14:30:00,277.92,278.32,277.8,277.85,8241.233308001303,277.92,278.32,277.8,277.85,8241.2333
2015-11-03 14:35:00,277.87,278.2,277.8,277.99,11144.284008251005,277.87,278.2,277.8,277.99,11144.284
2015-11-03 14:40:00,278.08,278.08,277.36,277.46,11663.228748235806,278.08,278.08,277.36,277.46,11663.2287
2015-11-03 14:45:00,277.44,277.72,277.36,277.67,17487.786342416675,277.44,277.72,277.36,277.67,17487.7863
2015-11-03 14:50:00,277.65,277.77,277.36,277.36,7628.921941157312,277.65,277.77,277.36,277.36,7628.9219
2015-11-03 14:55:00,277.45,277.82,277.02,277.21,15917.92422104006,277.45,277.82,277.02,277.21,15917.9242
2015-11-03 15:00:00,277.05,277.05,276.43,276.43,13934.426229508195,277.05,277.05,276.43,276.43,13934.4262
2015-11-03 15:05:00,276.57,276.8,276.42,276.48,11433.069156443384,276.57,276.8,276.42,276.48,11433.0692
2015-11-03 15:10:00,276.43,276.72,276.39,276.57,8135.924438171752,276.43,276.72,276.39,276.57,8135.9244
2015-11-03 15:15:00,276.62,276.71,276.33,276.54,14070.133535989578,276.62,276.71,276.33,276.54,14070.1335
2015-11-03 15:20:00,276.79,276.79,276.35,276.4,5190.53305829986,276.79,276.79,276.35,276.4,5190.5331
2015-11-03 15:25:00,276.41,276.59,276.07,276.27,28095.755075453264,276.41,276.59,276.07,276.27,28095.7551
2015-11-03 15:30:00,276.15,276.45,275.97,276.03,17162.08880686136,276.15,276.45,275.97,276.03,17162.0888
2015-11-03 15:35:00,276.15,276.28,275.79,275.93,7909.021821734883,276.15,276.28,275.79,275.93,7909.0218
2015-11-03 15:40:00,275.93,275.93,275.18,275.57,26760.39517967648,275.93,275.93,275.18,275.57,26760.3952
2015-11-03 15:45:00,275.51,275.6,274.95,274.95,68116.38258603844,275.51,275.6,274.95,274.95,68116.3826
2015-11-03 15:50:00,275.09,275.53,275.09,275.24,62232.11377700576,275.09,275.53,275.09,275.24,62232.1138
2015-11-03 15:55:00,275.23,275.53,274.71,275.49,189901.2050808816,275.23,275.53,274.71,275.49,189901.2051
2015-11-04 09:30:00,276.18,278.53,275.42,275.44,63085.44132016068,276.18,278.53,275.42,275.44,63085.4413
2015-11-04 09:35:00,275.46,275.78,274.4,274.4,34858.32157203344,275.46,275.78,274.4,274.4,34858.3216
2015-11-04 09:40:00,274.65,275.36,274.09,274.82,26115.51405927696,274.65,275.36,274.09,274.82,26115.5141
2015-11-04 09:45:00,274.68,275.1,273.28,273.57,43812.83248290088,274.68,275.1,273.28,273.57,43812.8325
2015-11-04 09:50:00,273.6,275.02,273.4,274.72,30942.351536206712,273.6,275.02,273.4,274.72,30942.3515
2015-11-04 09:55:00,274.33,274.73,274.03,274.05,14669.417001411355,274.33,274.73,274.03,274.05,14669.417
2015-11-04 10:00:00,274.1,274.95,273.78,274.36,61409.18467050266,274.1,274.95,273.78,274.36,61409.1847
2015-11-04 10:05:00,274.56,275.1,274.33,274.78,18828.57453045272,274.56,275.1,274.33,274.78,18828.5745
2015-11-04 10:10:00,275.0,275.09,274.43,274.96,33790.03365541201,275.0,275.09,274.43,274.96,33790.0337
2015-11-04 10:15:00,274.67,274.86,274.3,274.64,25731.190967321683,274.67,274.86,274.3,274.64,25731.191
2015-11-04 10:20:00,274.76,274.87,274.09,274.49,78495.27738573444,274.76,274.87,274.09,274.49,78495.2774
2015-11-04 10:25:00,274.57,275.3,274.3,275.05,31175.768103354687,274.57,275.3,274.3,275.05,31175.7681
2015-11-04 10:30:00,275.18,275.36,274.46,274.94,41868.418195635655,275.18,275.36,274.46,274.94,41868.4182
2015-11-04 10:35:00,275.07,275.3,274.46,274.5,27131.690370209533,275.07,275.3,274.46,274.5,27131.6904
2015-11-04 10:40:00,274.49,274.82,274.4,274.76,32223.428509390946,274.49,274.82,274.4,274.76,32223.4285
2015-11-04 10:45:00,274.84,274.85,273.34,273.73,24620.56237107806,274.84,274.85,273.34,273.73,24620.5624
2015-11-04 10:50:00,274.0,274.05,272.81,272.92,28375.854956030835,274.0,274.05,272.81,272.92,28375.855
2015-11-04 10:55:00,273.02,273.11,271.91,271.92,20734.99077190316,273.02,273.11,271.91,271.92,20734.9908
2015-11-04 11:00:00,271.92,272.3,271.49,271.78,45494.51742481816,271.92,272.3,271.49,271.78,45494.5174
2015-11-04 11:05:00,271.99,271.99,271.16,271.25,23549.01747910108,271.99,271.99,271.16,271.25,23549.0175
2015-11-04 11:10:00,271.13,272.2,271.0,272.07,27816.740853327545,271.13,272.2,271.0,272.07,27816.7409
2015-11-04 11:15:00,271.9,272.27,271.48,271.85,26145.91249592878,271.9,272.27,271.48,271.85,26145.9125
2015-11-04 11:20:00,271.89,272.45,270.97,271.49,16512.865052654437,271.89,272.45,270.97,271.49,16512.8651
2015-11-04 11:25:00,271.37,271.58,270.34,270.56,23950.71110628596,271.37,271.58,270.34,270.56,23950.7111
2015-11-04 11:30:00,270.56,271.6,270.56,271.5,14363.26131798936,270.56,271.6,270.56,271.5,14363.2613
2015-11-04 11:35:00,271.5,271.71,270.78,270.78,23033.329714471827,271.5,271.71,270.78,270.78,23033.3297
2015-11-04 11:40:00,270.66,271.02,270.12,270.25,32352.62186516122,270.66,271.02,270.12,270.25,32352.6219
2015-11-04 11:45:00,270.25,271.13,270.25,270.53,27181.63065899468,270.25,271.13,270.25,270.53,27181.6307
2015-11-04 11:50:00,270.53,270.91,270.34,270.64,35238.30203018131,270.53,270.91,270.34,270.64,35238.302
2015-11-04 11:55:00,270.75,270.75,269.93,270.44,20620.9966344588,270.75,270.75,269.93,270.44,20620.9966
2015-11-04 12:00:00,270.55,271.07,270.35,270.89,15658.45185104766,270.55,271.07,270.35,270.89,15658.4519
2015-11-04 12:05:00,271.05,271.95,271.02,271.91,24357.833025730102,271.05,271.95,271.02,271.91,24357.833
2015-11-04 12:10:00,271.84,272.55,271.57,272.3,23321.029204212355,271.84,272.55,271.57,272.3,23321.0292
2015-11-04 12:15:00,272.42,272.72,271.81,272.43,14813.809575507546,272.42,272.72,271.81,272.43,14813.8096
2015-11-04 12:20:00,272.38,272.89,272.32,272.78,19164.042992074694,272.38,272.89,272.32,272.78,19164.043
2015-11-04 12:25:00,272.79,273.02,272.55,272.66,11494.951688198891,272.79,273.02,272.55,272.66,11494.9517
2015-11-04 12:30:00,272.82,272.85,272.12,272.5,14922.375420692651,272.82,272.85,272.12,272.5,14922.3754
2015-11-04 12:35:00,272.46,272.51,271.95,272.17,12838.99685159049,272.46,272.51,271.95,272.17,12838.9969
2015-11-04 12:40:00,272.07,272.68,271.84,272.51,12452.502442731517,272.07,272.68,271.84,272.51,12452.5024
2015-11-04 12:45:00,272.61,272.63,272.14,272.43,15334.925632396047,272.61,272.63,272.14,272.43,15334.9256
2015-11-04 12:50:00,272.35,272.62,272.08,272.15,6963.41331017262,272.35,272.62,272.08,272.15,6963.4133
2015-11-04 12:55:00,272.3,272.39,271.95,272.17,7695.147106720226,272.3,272.39,271.95,272.17,7695.1471
2015-11-04 13:00:00,272.25,272.38,271.49,271.66,8540.875040712192,272.25,272.38,271.49,271.66,8540.875
2015-11-04 13:05:00,271.77,271.77,270.99,270.99,17085.007056779938,271.77,271.77,270.99,270.99,17085.0071
2015-11-04 13:10:00,271.0,271.53,271.0,271.14,9143.415481489525,271.0,271.53,271.0,271.14,9143.4155
2015-11-04 13:15:00,271.06,271.59,271.05,271.3,15400.06513950711,271.06,271.59,271.05,271.3,15400.0651
2015-11-04 13:20:00,271.21,272.43,271.04,272.29,23158.180436434697,271.21,272.43,271.04,272.29,23158.1804
2015-11-04 13:25:00,272.41,272.81,272.41,272.72,12199.544023450224,272.41,272.81,272.41,272.72,12199.544
2015-11-04 13:30:00,272.7,272.97,272.55,272.97,6714.79752469873,272.7,272.97,272.55,272.97,6714.7975
2015-11-04 13:35:00,272.97,273.11,272.79,273.03,10366.952556725657,272.97,273.11,272.79,273.03,10366.9526
2015-11-04 13:40:00,273.12,273.31,272.85,273.14,16022.147432417762,273.12,273.31,272.85,273.14,16022.1474
2015-11-04 13:45:00,273.12,273.4,272.77,272.89,19115.188361741395,273.12,273.4,272.77,272.89,19115.1884
2015-11-04 13:50:00,272.84,273.32,272.84,273.06,16409.727499728586,272.84,273.32,272.84,273.06,16409.7275
2015-11-04 13:55:00,273.21,273.5,273.02,273.37,5709.47779828466,273.21,273.5,273.02,273.37,5709.4778
2015-11-04 14:00:00,273.35,273.5,273.06,273.41,9039.192270111824,273.35,273.5,273.06,273.41,9039.1923
2015-11-04 14:05:00,273.42,274.3,273.27,274.3,13810.66116599718,273.42,274.3,273.27,274.3,13810.6612
2015-11-04 14:10:00,274.38,274.49,274.13,274.19,24691.130170448378,274.38,274.49,274.13,274.19,24691.1302
2015-11-04 14:15:00,274.17,274.58,274.17,274.54,17190.315926609488,274.17,274.58,274.17,274.54,17190.3159
2015-11-04 14:20:00,274.49,274.87,274.27,274.77,16181.739224839866,274.49,274.87,274.27,274.77,16181.7392
2015-11-04 14:25:00,274.8,275.13,274.59,275.08,45124.30789273695,274.8,275.13,274.59,275.08,45124.3079
2015-11-04 14:30:00,275.05,275.22,274.78,275.08,38473.56421669743,275.05,275.22,274.78,275.08,38473.5642
2015-11-04 14:35:00,275.08,275.45,274.53,274.54,36930.84355661709,275.08,275.45,274.53,274.54,36930.8436
2015-11-04 14:40:00,274.4,274.85,274.38,274.58,33873.62935620454,274.4,274.85,274.38,274.58,33873.6294
2015-11-04 14:45:00,274.51,274.65,274.21,274.29,22343.936597546413,274.51,274.65,274.21,274.29,22343.9366
2015-11-04 14:50:00,274.29,274.29,273.4,273.91,26789.707957876453,274.29,274.29,273.4,273.91,26789.708
2015-11-04 14:55:00,273.93,274.3,273.59,273.89,20426.663771577463,273.93,274.3,273.59,273.89,20426.6638
2015-11-04 15:00:00,273.87,274.17,273.34,273.36,23962.653349256325,273.87,274.17,273.34,273.36,23962.6533
2015-11-04 15:05:00,273.52,273.72,273.12,273.51,46640.97274997286,273.52,273.72,273.12,273.51,46640.9727
2015-11-04 15:10:00,273.53,273.53,273.03,273.14,34832.26576918901,273.53,273.53,273.03,273.14,34832.2658
2015-11-04 15:15:00,273.14,273.19,272.48,272.84,45011.39941374444,273.14,273.19,272.48,272.84,45011.3994
2015-11-04 15:20:00,272.84,273.08,272.69,272.86,26836.39127130605,272.84,273.08,272.69,272.86,26836.3913
2015-11-04 15:25:00,272.78,273.34,272.63,272.74,28286.83096297905,272.78,273.34,272.63,272.74,28286.831
2015-11-04 15:30:00,272.77,273.22,272.76,272.88,10188.904570622082,272.77,273.22,272.76,272.88,10188.9046
2015-11-04 15:35:00,272.8,273.04,272.48,272.64,20864.18412767344,272.8,273.04,272.48,272.64,20864.1841
2015-11-04 15:40:00,272.64,273.0,272.56,272.75,23122.353707523613,272.64,273.0,272.56,272.75,23122.3537
2015-11-04 15:45:00,272.78,273.03,272.6,272.77,28105.526001519924,272.78,273.03,272.6,272.77,28105.526
2015-11-04 15:50:00,272.77,273.06,272.65,272.96,31028.118553902943,272.77,273.06,272.65,272.96,31028.1186
2015-11-04 15:55:00,272.9,273.34,272.77,273.28,61821.73488220606,272.9,273.34,272.77,273.28,61821.7349
2015-11-05 09:30:00,271.12,271.72,270.63,271.51,40900.01085658452,271.12,271.72,270.63,271.51,40900.0109
2015-11-05 09:35:00,271.25,271.73,270.34,271.37,25661.708826403214,271.25,271.73,270.34,271.37,25661.7088
2015-11-05 09:40:00,270.95,271.7,270.01,270.06,22292.91065030941,270.95,271.7,270.01,270.06,22292.9107
2015-11-05 09:45:00,270.63,270.63,269.24,269.53,39356.20453805233,270.63,270.63,269.24,269.53,39356.2045
2015-11-05 09:50:00,269.85,269.85,268.55,268.78,30130.279014222127,269.85,269.85,268.55,268.78,30130.279
2015-11-05 09:55:00,268.78,269.49,268.65,269.1,42313.53816089458,268.78,269.49,268.65,269.1,42313.5382
2015-11-05 10:00:00,269.33,270.08,269.07,269.55,21510.150906524806,269.33,270.08,269.07,269.55,21510.1509
2015-11-05 10:05:00,269.38,269.6,268.29,268.74,37372.70654652047,269.38,269.6,268.29,268.74,37372.7065
2015-11-05 10:10:00,268.7,268.78,266.5,267.5,72758.65812615352,268.7,268.78,266.5,267.5,72758.6581
2015-11-05 10:15:00,267.33,267.52,266.67,266.93,35170.99120616654,267.33,267.52,266.67,266.93,35170.9912
2015-11-05 10:20:00,267.0,267.48,266.66,266.93,33351.42764086418,267.0,267.48,266.66,266.93,33351.4276
2015-11-05 10:25:00,267.01,267.14,265.84,266.09,39862.12137661492,267.01,267.14,265.84,266.09,39862.1214
2015-11-05 10:30:00,266.5,266.51,265.8,266.23,32286.396699598303,266.5,266.51,265.8,266.23,32286.3967
2015-11-05 10:35:00,266.23,266.86,265.74,265.75,41955.27087178374,266.23,266.86,265.74,265.75,41955.2709
2015-11-05 10:40:00,265.81,266.65,265.74,266.2,39591.79242210401,265.81,266.65,265.74,266.2,39591.7924
2015-11-05 10:45:00,266.08,266.66,265.74,266.35,24618.39105417436,266.08,266.66,265.74,266.35,24618.3911
2015-11-05 10:50:00,266.53,267.35,266.33,267.24,57379.22049723157,266.53,267.35,266.33,267.24,57379.2205
2015-11-05 10:55:00,267.24,267.33,266.81,267.09,47646.29247638693,267.24,267.33,266.81,267.09,47646.2925
2015-11-05 11:00:00,266.9,267.8,266.9,267.36,77514.92780371296,266.9,267.8,266.9,267.36,77514.9278
2015-11-05 11:05:00,267.33,268.63,267.33,267.86,13426.338074041909,267.33,268.63,267.33,267.86,13426.3381
2015-11-05 11:10:00,267.86,268.77,267.86,268.72,35852.784713929,267.86,268.77,267.86,268.72,35852.7847
2015-11-05 11:15:00,268.8,269.19,268.36,269.12,16940.614482683748,268.8,269.19,268.36,269.12,16940.6145
2015-11-05 11:20:00,268.95,270.07,268.93,269.29,20546.08620128108,268.95,270.07,268.93,269.29,20546.0862
2015-11-05 11:25:00,269.51,270.33,269.31,270.31,20645.966778851373,269.51,270.33,269.31,270.31,20645.9668
2015-11-05 11:30:00,270.2,270.42,269.95,269.98,18002.388448594073,270.2,270.42,269.95,269.98,18002.3884
2015-11-05 11:35:00,269.84,269.92,268.82,268.92,43559.87406361959,269.84,269.92,268.82,268.92,43559.8741
2015-11-05 11:40:00,268.92,269.4,268.75,269.23,33571.81630658995,268.92,269.4,268.75,269.23,33571.8163
2015-11-05 11:45:00,269.17,269.5,268.8,269.5,42152.86071002063,269.17,269.5,268.8,269.5,42152.8607
2015-11-05 11:50:00,269.42,270.29,269.32,269.82,10307.241341873849,269.42,270.29,269.32,269.82,10307.2413
2015-11-05 11:55:00,270.08,270.27,269.77,270.21,13490.39192270112,270.08,270.27,269.77,270.21,13490.3919
2015-11-05 12:00:00,270.1,270.5,269.82,270.44,22289.65367495386,270.1,270.5,269.82,270.44,22289.6537
2015-11-05 12:05:00,270.34,271.26,270.31,270.76,21507.979589621107,270.34,271.26,270.31,270.76,21507.9796
2015-11-05 12:10:00,270.53,270.72,269.58,269.78,9541.852133318858,270.53,270.72,269.58,269.78,9541.8521
2015-11-05 12:15:00,269.73,270.62,269.73,270.34,11942.242970361523,269.73,270.62,269.73,270.34,11942.243
2015-11-05 12:20:00,270.26,270.26,269.08,269.42,30764.303550103137,270.26,270.26,269.08,269.42,30764.3036
2015-11-05 12:25:00,269.5,270.37,269.5,270.34,11844.53370969493,269.5,270.37,269.5,270.34,11844.5337
2015-11-05 12:30:00,270.14,270.34,269.54,269.61,6655.086309846923,270.14,270.34,269.54,269.61,6655.0863
2015-11-05 12:35:00,269.61,270.2,269.61,270.2,5946.1513407881885,269.61,270.2,269.61,270.2,5946.1513
2015-11-05 12:40:00,270.2,270.68,270.12,270.28,10977.092606665943,270.2,270.68,270.12,270.28,10977.0926
2015-11-05 12:45:00,270.32,270.58,269.94,270.08,13456.736510693736,270.32,270.58,269.94,270.08,13456.7365
2015-11-05 12:50:00,270.31,270.79,270.15,270.64,14547.82325480404,270.31,270.79,270.15,270.64,14547.8233
2015-11-05 12:55:00,270.65,271.11,270.15,271.02,26341.33101726197,270.65,271.11,270.15,271.02,26341.331
2015-11-05 13:00:00,270.93,270.98,270.35,270.78,27795.02768429052,270.93,270.98,270.35,270.78,27795.0277
2015-11-05 13:05:00,270.79,270.79,270.0,270.01,24952.77385734448,270.79,270.79,270.0,270.01,24952.7739
2015-11-05 13:10:00,270.23,270.56,270.13,270.26,15572.684833351428,270.23,270.56,270.13,270.26,15572.6848
2015-11-05 13:15:00,270.19,270.36,269.9,270.02,31294.10487460645,270.19,270.36,269.9,270.02,31294.1049
2015-11-05 13:20:00,270.16,270.3,270.0,270.01,7892.736944957117,270.16,270.3,270.0,270.01,7892.7369
2015-11-05 13:25:00,270.08,270.94,270.07,270.51,16351.10194332863,270.08,270.94,270.07,270.51,16351.1019
2015-11-05 13:30:00,270.28,270.62,270.08,270.51,7488.872000868527,270.28,270.62,270.08,270.51,7488.872
2015-11-05 13:35:00,270.52,270.82,270.43,270.75,7396.591032461188,270.52,270.82,270.43,270.75,7396.591
2015-11-05 13:40:00,270.67,270.94,270.32,270.39,16516.122028009988,270.67,270.94,270.32,270.39,16516.122
2015-11-05 13:45:00,270.58,270.65,269.99,270.22,29534.2525241559,270.58,270.65,269.99,270.22,29534.2525
2015-11-05 13:50:00,270.22,270.79,270.22,270.7,10096.623602214744,270.22,270.79,270.22,270.7,10096.6236
2015-11-05 13:55:00,270.77,270.8,270.25,270.71,5252.415590055369,270.77,270.8,270.25,270.71,5252.4156
2015-11-05 14:00:00,270.71,271.2,270.65,270.94,20521.116056888502,270.71,271.2,270.65,270.94,20521.1161
2015-11-05 14:05:00,271.06,271.07,270.59,270.62,24064.705243730325,271.06,271.07,270.59,270.62,24064.7052
2015-11-05 14:10:00,270.54,271.17,270.43,270.84,9119.5309955488,270.54,271.17,270.43,270.84,9119.531
2015-11-05 14:15:00,270.84,270.97,270.48,270.76,15232.873737922053,270.84,270.97,270.48,270.76,15232.8737
2015-11-05 14:20:00,270.82,270.9,270.31,270.39,11438.49744870264,270.82,270.9,270.31,270.39,11438.4974
2015-11-05 14:25:00,270.39,270.8,270.39,270.71,7762.457930734991,270.39,270.8,270.39,270.71,7762.4579
2015-11-05 14:30:00,270.54,270.9,270.13,270.13,10564.542394962546,270.54,270.9,270.13,270.13,10564.5424
2015-11-05 14:35:00,270.26,270.51,270.01,270.2,15995.005971121484,270.26,270.51,270.01,270.2,15995.006
2015-11-05 14:40:00,270.19,270.67,270.17,270.4,6762.566496580176,270.19,270.67,270.17,270.4,6762.5665
2015-11-05 14:45:00,270.34,270.62,270.2,270.45,17809.141244164588,270.34,270.62,270.2,270.45,17809.1412
2015-11-05 14:50:00,270.51,270.71,270.49,270.71,5784.388231462383,270.51,270.71,270.49,270.71,5784.3882
2015-11-05 14:55:00,270.51,270.97,270.51,270.9,11713.169037020954,270.51,270.97,270.51,270.9,11713.169
2015-11-05 15:00:00,270.87,270.9,270.58,270.75,12463.359027250028,270.87,270.9,270.58,270.75,12463.359
2015-11-05 15:05:00,270.65,270.74,270.4,270.64,7644.121159483227,270.65,270.74,270.4,270.64,7644.1212
2015-11-05 15:10:00,270.7,270.8,270.42,270.48,22722.83139724243,270.7,270.8,270.42,270.48,22722.8314
2015-11-05 15:15:00,270.56,270.8,270.47,270.64,25271.95744218869,270.56,270.8,270.47,270.64,25271.9574
2015-11-05 15:20:00,270.7,270.94,270.43,270.56,23189.66453153838,270.7,270.94,270.43,270.56,23189.6645
2015-11-05 15:25:00,270.73,271.27,270.56,271.13,23723.808489849096,270.73,271.27,270.56,271.13,23723.8085
2015-11-05 15:30:00,271.04,271.17,270.7,271.06,26600.80338725437,271.04,271.17,270.7,271.06,26600.8034
2015-11-05 15:35:00,271.05,271.31,270.61,271.26,30942.351536206712,271.05,271.31,270.61,271.26,30942.3515
2015-11-05 15:40:00,271.24,271.59,271.17,271.51,39363.80414721529,271.24,271.59,271.17,271.51,39363.8041
2015-11-05 15:45:00,271.54,271.55,270.42,270.84,29143.415481489523,271.54,271.55,270.42,270.84,29143.4155
2015-11-05 15:50:00,270.7,271.3,270.69,271.07,30398.43665182933,270.7,271.3,270.69,271.07,30398.4367
2015-11-05 15:55:00,270.95,270.95,269.82,269.9,105887.52578438824,270.95,270.95,269.82,269.9,105887.5258
2015-11-06 09:30:00,269.97,269.97,267.43,267.65,42714.14612962762,269.97,269.97,267.43,267.65,42714.1461
2015-11-06 09:35:00,267.66,269.87,267.66,268.57,25747.47584409945,267.66,269.87,267.66,268.57,25747.4758
2015-11-06 09:40:00,268.64,268.93,267.83,267.83,15040.712191944414,268.64,268.93,267.83,267.83,15040.7122
2015-11-06 09:45:00,267.92,269.57,267.85,268.5,40008.68526761481,267.92,269.57,267.85,268.5,40008.6853
2015-11-06 09:50:00,268.58,268.58,267.14,267.56,37969.81869503854,268.58,268.58,267.14,267.56,37969.8187
2015-11-06 09:55:00,267.33,269.12,267.32,267.86,19962.001954185213,267.33,269.12,267.32,267.86,19962.002
2015-11-06 10:00:00,267.86,267.86,265.81,266.26,46722.39713386169,267.86,267.86,265.81,266.26,46722.3971
2015-11-06 10:05:00,266.1,266.3,265.3,265.63,26415.155791987843,266.1,266.3,265.3,265.63,26415.1558
2015-11-06 10:10:00,265.48,266.44,265.03,266.0,30932.58061014005,265.48,266.44,265.03,266.0,30932.5806
2015-11-06 10:15:00,266.0,266.56,265.38,266.03,31652.372163717297,266.0,266.56,265.38,266.03,31652.3722
2015-11-06 10:20:00,266.06,266.06,265.12,265.25,39656.93192921507,266.06,266.06,265.12,265.25,39656.9319
2015-11-06 10:25:00,265.56,267.19,265.22,267.18,18715.66605146021,265.56,267.19,265.22,267.18,18715.6661
2015-11-06 10:30:00,267.19,267.45,266.23,266.43,38371.51232222343,267.19,267.45,266.23,266.43,38371.5123
2015-11-06 10:35:00,266.65,267.5,266.53,267.23,30574.313321029207,266.65,267.5,266.53,267.23,30574.3133
2015-11-06 10:40:00,267.64,269.07,267.27,269.03,21898.81663228748,267.64,269.07,267.27,269.03,21898.8166
2015-11-06 10:45:00,269.09,269.41,268.42,268.51,17459.559222668548,269.09,269.41,268.42,268.51,17459.5592
2015-11-06 10:50:00,268.72,269.1,267.82,268.15,42860.71002062751,268.72,269.1,267.82,268.15,42860.71
2015-11-06 10:55:00,268.16,268.68,267.93,268.4,32160.460319183585,268.16,268.68,267.93,268.4,32160.4603
2015-11-06 11:00:00,268.61,269.03,268.08,268.68,25919.00987949192,268.61,269.03,268.08,268.68,25919.0099
2015-11-06 11:05:00,268.85,269.4,268.79,269.24,18445.3370969493,268.85,269.4,268.79,269.24,18445.3371
2015-11-06 11:10:00,269.25,270.07,268.92,269.87,37144.71827163175,269.25,270.07,268.92,269.87,37144.7183
2015-11-06 11:15:00,269.87,269.87,269.16,269.49,26163.2830311584,269.87,269.87,269.16,269.49,26163.283
2015-11-06 11:20:00,269.32,269.96,269.14,269.74,53914.88437737488,269.32,269.96,269.14,269.74,53914.8844
2015-11-06 11:25:00,269.74,270.12,269.4,269.7,46024.318749321465,269.74,270.12,269.4,269.7,46024.3187
2015-11-06 11:30:00,269.71,270.52,269.64,270.5,44151.55791987841,269.71,270.52,269.64,270.5,44151.5579
2015-11-06 11:35:00,270.57,270.71,270.25,270.57,16997.068722180004,270.57,270.71,270.25,270.57,16997.0687
2015-11-06 11:40:00,270.39,270.88,270.25,270.83,47835.19704700901,270.39,270.88,270.25,270.83,47835.197
2015-11-06 11:45:00,270.83,271.72,270.71,271.33,29419.17272825969,270.83,271.72,270.71,271.33,29419.1727
2015-11-06 11:50:00,271.15,271.97,271.04,271.78,44682.44490283357,271.15,271.97,271.04,271.78,44682.4449
2015-11-06 11:55:00,271.54,272.49,271.38,271.77,30601.45478232548,271.54,272.49,271.38,271.77,30601.4548
2015-11-06 12:00:00,271.78,272.28,271.6,271.68,40044.51199652589,271.78,272.28,271.6,271.68,40044.512
2015-11-06 12:05:00,271.75,271.76,271.03,271.03,37050.26598632071,271.75,271.76,271.03,271.03,37050.266
2015-11-06 12:10:00,271.02,271.49,270.65,271.11,16749.538595157963,271.02,271.49,270.65,271.11,16749.5386
2015-11-06 12:15:00,271.25,271.49,270.71,270.9,30832.700032569755,271.25,271.49,270.71,270.9,30832.7
2015-11-06 12:20:00,270.87,270.99,269.67,269.82,45650.85224188471,270.87,270.99,269.67,269.82,45650.8522
2015-11-06 12:25:00,269.82,270.57,269.71,270.57,50764.30355010314,269.82,270.57,269.71,270.57,50764.3036
2015-11-06 12:30:00,270.57,271.38,270.34,271.17,42865.05265443492,270.57,271.38,270.34,271.17,42865.0527
2015-11-06 12:35:00,271.35,271.35,270.48,271.01,49275.86581261535,271.35,271.35,270.48,271.01,49275.8658
2015-11-06 12:40:00,271.08,271.5,270.8,271.37,36186.08185864728,271.08,271.5,270.8,271.37,36186.0819
2015-11-06 12:45:00,271.3,271.61,271.02,271.47,35017.91336445554,271.3,271.61,271.02,271.47,35017.9134
2015-11-06 12:50:00,271.46,271.83,271.21,271.62,15997.177288025188,271.46,271.83,271.21,271.62,15997.1773
2015-11-06 12:55:00,271.35,271.45,270.56,270.65,19867.549668874173,271.35,271.45,270.56,270.65,19867.5497
2015-11-06 13:00:00,270.43,270.59,269.88,270.33,21873.84648789491,270.43,270.59,269.88,270.33,21873.8465
2015-11-06 13:05:00,270.25,270.4,269.71,269.93,23389.425686678973,270.25,270.4,269.71,269.93,23389.4257
2015-11-06 13:10:00,270.02,270.48,269.89,270.48,6913.473021387472,270.02,270.48,269.89,270.48,6913.473
2015-11-06 13:15:00,270.47,270.55,270.21,270.54,9357.29019650418,270.47,270.55,270.21,270.54,9357.2902
2015-11-06 13:20:00,270.51,271.16,270.48,271.1,15953.750949951143,270.51,271.16,270.48,271.1,15953.7509
2015-11-06 13:25:00,271.02,271.21,270.22,270.22,30455.97654977744,271.02,271.21,270.22,270.22,30455.9765
2015-11-06 13:30:00,270.3,270.53,269.72,269.75,19262.83791119314,270.3,270.53,269.72,269.75,19262.8379
2015-11-06 13:35:00,269.74,270.55,269.37,270.4,12233.199435457604,269.74,270.55,269.37,270.4,12233.1994
2015-11-06 13:40:00,270.36,270.96,270.0,270.43,16289.21941157312,270.36,270.96,270.0,270.43,16289.2194
2015-11-06 13:45:00,270.43,271.37,269.86,271.03,9553.79437628922,270.43,271.37,269.86,271.03,9553.7944
2015-11-06 13:50:00,271.17,272.54,271.13,272.2,14201.498208663555,271.17,272.54,271.13,272.2,14201.4982
2015-11-06 13:55:00,272.59,272.64,271.76,272.21,14559.7654977744,272.59,272.64,271.76,272.21,14559.7655
2015-11-06 14:00:00,272.3,272.74,271.82,272.32,29545.109108674413,272.3,272.74,271.82,272.32,29545.1091
2015-11-06 14:05:00,272.33,272.64,271.89,271.97,22705.460862012813,272.33,272.64,271.89,271.97,22705.4609
2015-11-06 14:10:00,271.98,271.98,271.14,271.46,13157.094777982848,271.98,271.98,271.14,271.46,13157.0948
2015-11-06 14:15:00,271.39,271.49,270.98,271.08,20710.020627510585,271.39,271.49,270.98,271.08,20710.0206
2015-11-06 14:20:00,271.19,271.57,270.88,271.03,17063.293887742915,271.19,271.57,270.88,271.03,17063.2939
2015-11-06 14:25:00,271.03,271.41,270.8,270.8,30093.36662685919,271.03,271.41,270.8,270.8,30093.3666
2015-11-06 14:30:00,270.83,271.08,270.34,270.49,12976.875474975574,270.83,271.08,270.34,270.49,12976.8755
2015-11-06 14:35:00,270.47,271.07,270.36,270.62,12857.453045271955,270.47,271.07,270.36,270.62,12857.453
2015-11-06 14:40:00,270.61,270.78,270.33,270.78,16319.617848224949,270.61,270.78,270.33,270.78,16319.6178
2015-11-06 14:45:00,270.63,270.84,270.34,270.66,10530.886982955162,270.63,270.84,270.34,270.66,10530.887
2015-11-06 14:50:00,270.79,271.27,270.67,271.13,9038.106611659972,270.79,271.27,270.67,271.13,9038.1066
2015-11-06 14:55:00,271.31,271.56,270.8,270.86,30538.48659211812,271.31,271.56,270.8,270.86,30538.4866
2015-11-06 15:00:00,270.86,271.22,270.86,271.22,9402.887851481924,270.86,271.22,270.86,271.22,9402.8879
2015-11-06 15:05:00,271.22,271.6,271.16,271.52,12122.4622733688,271.22,271.6,271.16,271.52,12122.4623
2015-11-06 15:10:00,271.49,271.63,271.34,271.52,12265.769189013135,271.49,271.63,271.34,271.52,12265.7692
2015-11-06 15:15:00,271.47,271.83,271.25,271.76,15562.913907284768,271.47,271.83,271.25,271.76,15562.9139
2015-11-06 15:20:00,271.76,272.06,271.53,272.05,13245.033112582782,271.76,272.06,271.53,272.05,13245.0331
2015-11-06 15:25:00,272.04,272.45,271.84,272.42,24332.862881337533,272.04,272.45,271.84,272.42,24332.8629
2015-11-06 15:30:00,272.42,272.65,272.24,272.61,13640.212789056564,272.42,272.65,272.24,272.61,13640.2128
2015-11-06 15:35:00,272.41,272.58,271.92,272.12,20322.44056019976,272.41,272.58,271.92,272.12,20322.4406
2015-11-06 15:40:00,272.1,272.1,271.41,271.41,32852.0247530127,272.1,272.1,271.41,271.41,32852.0248
2015-11-06 15:45:00,271.45,271.87,271.36,271.49,22278.79709043535,271.45,271.87,271.36,271.49,22278.7971
2015-11-06 15:50:00,271.61,272.06,271.53,271.67,25822.386277277168,271.61,272.06,271.53,271.67,25822.3863
2015-11-06 15:55:00,271.61,272.13,271.48,272.05,54902.83356855933,271.61,272.13,271.48,272.05,54902.8336
2015-11-09 09:30:00,270.8,272.41,269.42,270.85,40260.558028444255,270.8,272.41,269.42,270.85,40260.558
2015-11-09 09:35:00,271.48,272.33,271.06,272.32,13780.262729345348,271.48,272.33,271.06,272.32,13780.2627
2015-11-09 09:40:00,272.17,274.18,271.72,274.1,43841.05960264901,272.17,274.18,271.72,274.1,43841.0596
2015-11-09 09:45:00,274.17,274.49,272.89,273.04,26744.11030289871,274.17,274.49,272.89,273.04,26744.1103
2015-11-09 09:50:00,272.84,273.71,272.7,273.35,14857.235913581588,272.84,273.71,272.7,273.35,14857.2359
2015-11-09 09:55:00,273.35,273.35,272.16,272.16,21056.34567365107,273.35,273.35,272.16,272.16,21056.3457
2015-11-09 10:00:00,272.16,272.39,271.06,271.58,16361.95852784714,272.16,272.39,271.06,271.58,16361.9585
2015-11-09 10:05:00,271.4,271.56,270.63,270.8,45840.84247095864,271.4,271.56,270.63,270.8,45840.8425
2015-11-09 10:10:00,270.63,270.63,269.89,270.48,27443.274345890783,270.63,270.63,269.89,270.48,27443.2743
2015-11-09 10:15:00,270.38,270.96,270.18,270.73,52723.91705569428,270.38,270.96,270.18,270.73,52723.9171
2015-11-09 10:20:00,270.82,271.53,270.66,270.86,17628.921941157314,270.82,271.53,270.66,270.86,17628.9219
2015-11-09 10:25:00,270.99,271.63,270.86,271.09,13462.164802952992,270.99,271.63,270.86,271.09,13462.1648
2015-11-09 10:30:00,271.09,271.19,269.82,270.13,12188.687438931713,271.09,271.19,269.82,270.13,12188.6874
2015-11-09 10:35:00,270.15,270.84,270.15,270.55,31258.278145695367,270.15,270.84,270.15,270.55,31258.2781
2015-11-09 10:40:00,270.51,271.42,270.4,271.17,13581.587232656606,270.51,271.42,270.4,271.17,13581.5872
2015-11-09 10:45:00,271.14,271.49,270.78,271.49,10876.126370643797,271.14,271.49,270.78,271.49,10876.1264
2015-11-09 10:50:00,271.13,271.63,271.13,271.44,9582.021496037349,271.13,271.63,271.13,271.44,9582.0215
2015-11-09 10:55:00,271.72,272.0,271.45,271.6,7683.204863749865,271.72,272.0,271.45,271.6,7683.2049
2015-11-09 11:00:00,271.84,271.84,271.14,271.45,12647.920964064706,271.84,271.84,271.14,271.45,12647.921
2015-11-09 11:05:00,271.36,271.45,270.9,271.1,23075.67039409402,271.36,271.45,270.9,271.1,23075.6704
2015-11-09 11:10:00,270.99,271.45,270.67,270.9,15849.527738573446,270.99,271.45,270.67,270.9,15849.5277
2015-11-09 11:15:00,270.9,270.9,270.49,270.9,11897.730973835633,270.9,270.9,270.49,270.9,11897.731
2015-11-09 11:20:00,271.04,271.04,270.53,270.66,10936.923243947454,271.04,271.04,270.53,270.66,10936.9232
2015-11-09 11:25:00,270.34,270.76,269.89,269.96,7887.308652697861,270.34,270.76,269.89,269.96,7887.3087
2015-11-09 11:30:00,270.01,270.22,269.65,269.8,36227.33687981761,270.01,270.22,269.65,269.8,36227.3369
2015-11-09 11:35:00,269.79,269.79,269.42,269.76,5352.2961676256655,269.79,269.79,269.42,269.76,5352.2962
2015-11-09 11:40:00,269.82,269.88,269.55,269.73,16676.799478883942,269.82,269.88,269.55,269.73,16676.7995
2015-11-09 11:45:00,269.6,269.6,269.05,269.1,16703.94094018022,269.6,269.6,269.05,269.1,16703.9409
2015-11-09 11:50:00,269.09,269.19,268.74,268.74,18477.90685050483,269.09,269.19,268.74,268.74,18477.9069
2015-11-09 11:55:00,268.74,269.3,268.74,269.15,8665.725762675063,268.74,269.3,268.74,269.15,8665.7258
2015-11-09 12:00:00,269.05,269.15,268.74,269.15,6481.380957550755,269.05,269.15,268.74,269.15,6481.381
2015-11-09 12:05:00,269.15,269.79,269.02,269.62,6448.811203995223,269.15,269.79,269.02,269.62,6448.8112
2015-11-09 12:10:00,269.83,270.16,269.56,269.89,12643.578330257302,269.83,270.16,269.56,269.89,12643.5783
2015-11-09 12:15:00,269.92,270.56,269.68,270.53,25947.23699924004,269.92,270.56,269.68,270.53,25947.237
2015-11-09 12:20:00,270.53,271.91,270.51,271.45,22070.350667679948,270.53,271.91,270.51,271.45,22070.3507
2015-11-09 12:25:00,271.48,271.64,270.91,271.49,21645.858213006188,271.48,271.64,270.91,271.49,21645.8582
2015-11-09 12:30:00,271.55,272.09,271.31,271.56,25317.55509716643,271.55,272.09,271.31,271.56,25317.5551
2015-11-09 12:35:00,271.63,272.19,271.5,271.67,13164.694387145804,271.63,272.19,271.5,271.67,13164.6944
2015-11-09 12:40:00,271.8,271.92,271.02,271.2,17476.929757898164,271.8,271.92,271.02,271.2,17476.9298
2015-11-09 12:45:00,271.1,271.25,270.85,271.03,10205.189447399847,271.1,271.25,270.85,271.03,10205.1894
2015-11-09 12:50:00,271.04,271.13,270.65,270.77,8868.74389317121,271.04,271.13,270.65,270.77,8868.7439
2015-11-09 12:55:00,270.85,271.08,270.56,270.88,3442.622950819672,270.85,271.08,270.56,270.88,3442.623
2015-11-09 13:00:00,271.12,271.42,270.78,271.06,12702.203886657258,271.12,271.42,270.78,271.06,12702.2039
2015-11-09 13:05:00,271.06,271.11,270.3,270.43,18265.117793942027,271.06,271.11,270.3,270.43,18265.1178
2015-11-09 13:10:00,270.63,270.81,269.97,269.97,7857.995874497883,270.63,270.81,269.97,269.97,7857.9959
2015-11-09 13:15:00,270.05,270.28,269.83,270.12,31683.85625882097,270.05,270.28,269.83,270.12,31683.8563
2015-11-09 13:20:00,270.08,270.3,269.97,270.05,4977.744001737054,270.08,270.3,269.97,270.05,4977.744
2015-11-09 13:25:00,270.13,270.54,269.89,270.0,17306.48138095755,270.13,270.54,269.89,270.0,17306.4814
2015-11-09 13:30:00,269.97,270.25,269.89,269.9,4050.591683856259,269.97,270.25,269.89,269.9,4050.5917
2015-11-09 13:35:00,270.18,270.73,270.14,270.71,4863.749864292694,270.18,270.73,270.14,270.71,4863.7499
2015-11-09 13:40:00,270.67,270.67,270.11,270.62,18999.022907393333,270.67,270.67,270.11,270.62,18999.0229
2015-11-09 13:45:00,270.47,270.57,269.79,269.85,23440.45163391597,270.47,270.57,269.79,269.85,23440.4516
2015-11-09 13:50:00,269.68,269.81,269.13,269.75,31361.41569862121,269.68,269.81,269.13,269.75,31361.4157
2015-11-09 13:55:00,269.75,270.06,269.61,269.91,17139.28997937249,269.75,270.06,269.61,269.91,17139.29
2015-11-09 14:00:00,269.9,270.11,269.42,270.11,17511.6708283574,269.9,270.11,269.42,270.11,17511.6708
2015-11-09 14:05:00,270.16,270.47,269.93,270.41,15722.505699706871,270.16,270.47,269.93,270.41,15722.5057
2015-11-09 14:10:00,270.12,270.69,270.1,270.36,26558.46270763218,270.12,270.69,270.1,270.36,26558.4627
2015-11-09 14:15:00,270.32,271.34,270.2,271.34,21883.61741396157,270.32,271.34,270.2,271.34,21883.6174
2015-11-09 14:20:00,271.32,272.07,270.99,270.99,14634.675930952122,271.32,272.07,270.99,270.99,14634.6759
2015-11-09 14:25:00,270.81,271.54,270.81,271.1,10776.2457930735,270.81,271.54,270.81,271.1,10776.2458
2015-11-09 14:30:00,271.1,271.82,270.9,271.69,12942.13440451634,271.1,271.82,270.9,271.69,12942.1344
2015-11-09 14:35:00,271.7,271.82,271.04,271.04,7060.036912387363,271.7,271.82,271.04,271.04,7060.0369
2015-11-09 14:40:00,271.27,271.37,270.88,270.99,10546.086201281078,271.27,271.37,270.88,270.99,10546.0862
2015-11-09 14:45:00,271.0,271.42,270.98,271.14,3691.2387362935615,271.0,271.42,270.98,271.14,3691.2387
2015-11-09 14:50:00,271.33,272.0,271.14,271.28,47803.71295190533,271.33,272.0,271.14,271.28,47803.713
2015-11-09 14:55:00,271.33,271.79,271.31,271.35,25537.943762892195,271.33,271.79,271.31,271.35,25537.9438
2015-11-09 15:00:00,271.35,271.58,271.13,271.49,15613.939854521768,271.35,271.58,271.13,271.49,15613.9399
2015-11-09 15:05:00,271.49,271.62,270.94,271.12,12261.426555205731,271.49,271.62,270.94,271.12,12261.4266
2015-11-09 15:10:00,271.12,271.3,270.95,271.05,10790.359352947564,271.12,271.3,270.95,271.05,10790.3594
2015-11-09 15:15:00,271.19,271.26,270.48,271.08,9516.881988926283,271.19,271.26,270.48,271.08,9516.882
2015-11-09 15:20:00,270.86,270.89,270.51,270.54,8706.980783845402,270.86,270.89,270.51,270.54,8706.9808
2015-11-09 15:25:00,270.55,270.81,270.4,270.71,15680.165020084682,270.55,270.81,270.4,270.71,15680.165
2015-11-09 15:30:00,270.71,270.99,270.62,270.68,9143.415481489525,270.71,270.99,270.62,270.68,9143.4155
2015-11-09 15:35:00,270.68,271.26,270.68,271.1,14040.8207577896,270.68,271.26,270.68,271.1,14040.8208
2015-11-09 15:40:00,271.04,271.13,270.55,270.84,24179.78503962653,271.04,271.13,270.55,270.84,24179.785
2015-11-09 15:45:00,270.87,271.44,270.58,271.21,11488.437737487786,270.87,271.44,270.58,271.21,11488.4377
2015-11-09 15:50:00,271.02,271.28,270.72,270.99,26218.6516122028,271.02,271.28,270.72,270.99,26218.6516
2015-11-09 15:55:00,270.93,271.04,269.79,270.12,96305.50428835089,270.93,271.04,269.79,270.12,96305.5043
2015-11-10 09:30:00,271.13,272.19,270.7,271.72,47772.22885680165,271.13,272.19,270.7,271.72,47772.2289
2015-11-10 09:35:00,271.47,272.65,270.89,272.53,36819.02073607643,271.47,272.65,270.89,272.53,36819.0207
2015-11-10 09:40:00,272.53,272.78,269.62,269.62,32590.381066116603,272.53,272.78,269.62,269.62,32590.3811
2015-11-10 09:45:00,269.44,271.26,268.97,270.55,18100.097709260663,269.44,271.26,268.97,270.55,18100.0977
2015-11-10 09:50:00,270.54,271.15,269.62,270.08,37283.68255346868,270.54,271.15,269.62,270.08,37283.6826
2015-11-10 09:55:00,269.97,270.32,269.62,269.71,79195.52708717837,269.97,270.32,269.62,269.71,79195.5271
2015-11-10 10:00:00,269.91,270.18,269.22,269.35,15118.87960047769,269.91,270.18,269.22,269.35,15118.8796
2015-11-10 10:05:00,269.3,269.8,269.23,269.68,9090.218217348822,269.3,269.8,269.23,269.68,9090.2182
2015-11-10 10:10:00,269.68,269.82,269.04,269.34,14151.557919878407,269.68,269.82,269.04,269.34,14151.5579
2015-11-10 10:15:00,269.4,270.07,269.14,269.42,55156.87764629248,269.4,270.07,269.14,269.42,55156.8776
2015-11-10 10:20:00,269.16,269.41,268.25,268.92,19795.896211052004,269.16,269.41,268.25,268.92,19795.8962
2015-11-10 10:25:00,268.91,269.1,268.3,268.31,6656.171968298773,268.91,269.1,268.3,268.31,6656.172
2015-11-10 10:30:00,268.81,269.15,268.62,268.7,13395.939637390078,268.81,269.15,268.62,268.7,13395.9396
2015-11-10 10:35:00,268.75,269.57,268.68,269.57,26082.94430572142,268.75,269.57,268.68,269.57,26082.9443
2015-11-10 10:40:00,269.43,270.15,269.42,269.88,24128.759092389537,269.43,270.15,269.42,269.88,24128.7591
2015-11-10 10:45:00,269.92,270.54,269.7,270.54,19466.94170014113,269.92,270.54,269.7,270.54,19466.9417
2015-11-10 10:50:00,270.34,270.67,270.1,270.47,17052.437303224408,270.34,270.67,270.1,270.47,17052.4373
2015-11-10 10:55:00,270.52,270.79,270.2,270.47,15309.955488003474,270.52,270.79,270.2,270.47,15309.9555
2015-11-10 11:00:00,270.54,271.25,270.27,270.59,19892.519813266743,270.54,271.25,270.27,270.59,19892.5198
2015-11-10 11:05:00,270.71,270.9,270.12,270.12,10715.44891976984,270.71,270.9,270.12,270.12,10715.4489
2015-11-10 11:10:00,270.1,270.53,269.9,270.26,12057.322766257736,270.1,270.53,269.9,270.26,12057.3228
2015-11-10 11:15:00,270.12,270.84,269.94,270.84,9342.090978178265,270.12,270.84,269.94,270.84,9342.091
2015-11-10 11:20:00,270.69,271.36,270.69,271.32,34619.47671262621,270.69,271.36,270.69,271.32,34619.4767
2015-11-10 11:25:00,271.21,271.33,270.89,271.24,7175.116708283575,271.21,271.33,270.89,271.24,7175.1167
2015-11-10 11:30:00,271.31,271.43,270.8,271.37,23528.389968515905,271.31,271.43,270.8,271.37,23528.39
2015-11-10 11:35:00,271.32,271.64,271.1,271.14,12913.907284768213,271.32,271.64,271.1,271.14,12913.9073
2015-11-10 11:40:00,271.03,271.72,271.03,271.19,9402.887851481924,271.03,271.72,271.03,271.19,9402.8879
2015-11-10 11:45:00,271.33,271.72,270.99,271.53,8993.59461513408,271.33,271.72,270.99,271.53,8993.5946
2015-11-10 11:50:00,271.82,272.19,271.57,271.9,9899.033763977854,271.82,272.19,271.57,271.9,9899.0338
2015-11-10 11:55:00,271.75,272.46,271.75,272.42,7170.77407447617,271.75,272.46,271.75,272.42,7170.7741
2015-11-10 12:00:00,272.46,272.49,271.7,271.72,20447.29128216264,272.46,272.49,271.7,271.72,20447.2913
2015-11-10 12:05:00,271.84,272.17,271.42,271.42,22371.07805884269,271.84,272.17,271.42,271.42,22371.0781
2015-11-10 12:10:00,271.41,272.22,271.41,272.16,41049.83172293996,271.41,272.22,271.41,272.16,41049.8317
2015-11-10 12:15:00,272.05,272.59,272.05,272.32,15244.815980892412,272.05,272.59,272.05,272.32,15244.816
2015-11-10 12:20:00,272.1,272.79,272.1,272.65,10981.435240473347,272.1,272.79,272.1,272.65,10981.4352
2015-11-10 12:25:00,272.65,272.83,272.36,272.37,12951.905330582998,272.65,272.83,272.36,272.37,12951.9053
2015-11-10 12:30:00,272.65,272.65,272.2,272.51,9863.20703506677,272.65,272.65,272.2,272.51,9863.207
2015-11-10 12:35:00,272.52,272.79,272.4,272.79,3365.541200738248,272.52,272.79,272.4,272.79,3365.5412
2015-11-10 12:40:00,272.56,272.58,271.99,272.04,5559.656931929216,272.56,272.58,271.99,272.04,5559.6569
2015-11-10 12:45:00,272.1,272.19,271.78,272.04,11116.056888502875,272.1,272.19,271.78,272.04,11116.0569
2015-11-10 12:50:00,272.07,272.7,272.07,272.55,39840.4082075779,272.07,272.7,272.07,272.55,39840.4082
2015-11-10 12:55:00,272.54,272.73,272.34,272.6,5764.846379329063,272.54,272.73,272.34,272.6,5764.8464
2015-11-10 13:00:00,272.5,272.92,272.28,272.71,16700.683964824668,272.5,272.92,272.28,272.71,16700.684
2015-11-10 13:05:00,272.74,272.83,272.21,272.5,41778.308544132015,272.74,272.83,272.21,272.5,41778.3085
2015-11-10 13:10:00,272.56,272.78,272.3,272.5,11960.699164042991,272.56,272.78,272.3,272.5,11960.6992
2015-11-10 13:15:00,272.28,272.63,272.28,272.44,11567.690804472912,272.28,272.63,272.28,272.44,11567.6908
2015-11-10 13:20:00,272.36,272.65,272.14,272.63,17587.666919986972,272.36,272.65,272.14,272.63,17587.6669
2015-11-10 13:25:00,272.24,272.83,272.24,272.77,6125.284985343611,272.24,272.83,272.24,272.77,6125.285
2015-11-10 13:30:00,272.83,273.04,272.61,273.02,18137.0100966236,272.83,273.04,272.61,273.02,18137.0101
2015-11-10 13:35:00,273.08,273.47,273.01,273.41,10577.570296384758,273.08,273.47,273.01,273.41,10577.5703
2015-11-10 13:40:00,273.34,274.07,273.34,274.02,23002.93127782,273.34,274.07,273.34,274.02,23002.9313
2015-11-10 13:45:00,273.99,275.03,273.95,274.57,55896.21105200304,273.99,275.03,273.95,274.57,55896.2111
2015-11-10 13:50:00,274.61,275.39,274.61,275.25,87382.47747258712,274.61,275.39,274.61,275.25,87382.4775
2015-11-10 13:55:00,275.35,275.35,274.66,274.76,9648.24666160026,275.35,275.35,274.66,274.76,9648.2467
2015-11-10 14:00:00,274.66,275.09,274.56,274.56,18568.016502008468,274.66,275.09,274.56,274.56,18568.0165
2015-11-10 14:05:00,274.56,274.66,274.16,274.16,19184.670502659865,274.56,274.66,274.16,274.16,19184.6705
2015-11-10 14:10:00,274.17,274.66,274.17,274.49,5131.907501899903,274.17,274.66,274.17,274.49,5131.9075
2015-11-10 14:15:00,274.57,274.66,274.14,274.15,5836.499837151232,274.57,274.66,274.14,274.15,5836.4998
2015-11-10 14:20:00,274.06,274.34,273.79,273.9,8451.851047660406,274.06,274.34,273.79,273.9,8451.851
2015-11-10 14:25:00,273.87,274.17,273.78,273.99,12685.919009879492,273.87,274.17,273.78,273.99,12685.919
2015-11-10 14:30:00,273.99,274.2,273.93,274.18,6443.382911735968,273.99,274.2,273.93,274.18,6443.3829
2015-11-10 14:35:00,274.12,274.25,273.86,274.05,12383.02030181305,274.12,274.25,273.86,274.05,12383.0203
2015-11-10 14:40:00,274.05,274.86,273.92,274.68,9255.238302030182,274.05,274.86,273.92,274.68,9255.2383
2015-11-10 14:45:00,274.52,274.58,274.1,274.38,7442.188687438932,274.52,274.58,274.1,274.38,7442.1887
2015-11-10 14:50:00,274.47,275.21,274.42,274.63,32986.646401042235,274.47,275.21,274.42,274.63,32986.6464
2015-11-10 14:55:00,274.69,274.9,274.52,274.54,11072.630550428836,274.69,274.9,274.52,274.54,11072.6306
2015-11-10 15:00:00,274.52,274.61,274.33,274.47,14121.159483226578,274.52,274.61,274.33,274.47,14121.1595
2015-11-10 15:05:00,274.51,274.86,274.37,274.57,18839.43111497123,274.51,274.86,274.37,274.57,18839.4311
2015-11-10 15:10:00,274.46,274.48,274.13,274.29,6785.365324069048,274.46,274.48,274.13,274.29,6785.3653
2015-11-10 15:15:00,274.32,274.32,273.86,273.95,31727.282596895016,274.32,274.32,273.86,273.95,31727.2826
2015-11-10 15:20:00,273.88,273.96,273.38,273.39,26726.739767669093,273.88,273.96,273.38,273.39,26726.7398
2015-11-10 15:25:00,273.35,273.73,273.35,273.7,21054.174356747368,273.35,273.73,273.35,273.7,21054.1744
2015-11-10 15:30:00,273.73,273.97,273.66,273.8,15300.184561936816,273.73,273.97,273.66,273.8,15300.1846
2015-11-10 15:35:00,273.71,273.87,273.4,273.59,18890.45706220823,273.71,273.87,273.4,273.59,18890.4571
2015-11-10 15:40:00,273.53,273.99,273.38,273.95,22481.81522093149,273.53,273.99,273.38,273.95,22481.8152
2015-11-10 15:45:00,273.83,273.88,273.24,273.25,11215.937466073174,273.83,273.88,273.24,273.25,11215.9375
2015-11-10 15:50:00,273.24,273.56,273.18,273.35,37761.37227228314,273.24,273.56,273.18,273.35,37761.3723
2015-11-10 15:55:00,273.35,273.9,272.86,273.77,76167.6256649658,273.35,273.9,272.86,273.77,76167.6257
2015-11-11 09:30:00,274.43,275.25,272.9,272.98,32435.131907501906,274.43,275.25,272.9,272.98,32435.1319
2015-11-11 09:35:00,273.13,273.66,273.05,273.38,10133.53598957768,273.13,273.66,273.05,273.38,10133.536
2015-11-11 09:40:00,273.14,273.59,272.65,273.24,6069.916404299208,273.14,273.59,272.65,273.24,6069.9164
2015-11-11 09:45:00,273.2,275.51,273.14,275.36,57151.23222234286,273.2,275.51,273.14,275.36,57151.2322
2015-11-11 09:50:00,275.67,277.32,275.4,277.26,40619.91097600695,275.67,277.32,275.4,277.26,40619.911
2015-11-11 09:55:00,277.27,277.66,276.5,277.32,23521.8760178048,277.27,277.66,276.5,277.32,23521.876
2015-11-11 10:00:00,277.32,278.26,277.06,278.02,39228.09684073391,277.32,278.26,277.06,278.02,39228.0968
2015-11-11 10:05:00,278.02,278.84,277.79,278.18,28142.43838888286,278.02,278.84,277.79,278.18,28142.4384
2015-11-11 10:10:00,278.25,278.38,277.62,277.89,39149.92943220063,278.25,278.38,277.62,277.89,39149.9294
2015-11-11 10:15:00,277.82,279.2,277.79,279.09,36304.41862989903,277.82,279.2,277.79,279.09,36304.4186
2015-11-11 10:20:00,279.1,279.22,278.51,278.51,32600.15199218326,279.1,279.22,278.51,278.51,32600.152
2015-11-11 10:25:00,278.44,279.01,277.86,278.98,26687.656063402454,278.44,279.01,277.86,278.98,26687.6561
2015-11-11 10:30:00,278.99,279.35,278.85,279.29,38024.101617631095,278.99,279.35,278.85,279.29,38024.1016
2015-11-11 10:35:00,279.18,279.37,278.0,278.19,34603.19183584844,279.18,279.37,278.0,278.19,34603.1918
2015-11-11 10:40:00,278.18,278.64,277.62,278.37,56569.31929215069,278.18,278.64,277.62,278.37,56569.3193
2015-11-11 10:45:00,278.65,278.81,278.13,278.14,15926.609488654867,278.65,278.81,278.13,278.14,15926.6095
2015-11-11 10:50:00,278.01,278.63,276.86,276.86,21798.936054717185,278.01,278.63,276.86,276.86,21798.9361
2015-11-11 10:55:00,276.87,277.65,276.87,277.45,17656.06340245359,276.87,277.65,276.87,277.45,17656.0634
2015-11-11 11:00:00,277.33,277.78,276.91,277.49,18119.639561393986,277.33,277.78,276.91,277.49,18119.6396
2015-11-11 11:05:00,277.49,277.58,276.58,277.55,53842.14526110086,277.49,277.58,276.58,277.55,53842.1453
2015-11-11 11:10:00,277.55,277.74,277.21,277.24,12810.769731842363,277.55,277.74,277.21,277.24,12810.7697
2015-11-11 11:15:00,277.25,277.48,277.12,277.28,16747.367278254264,277.25,277.48,277.12,277.28,16747.3673
2015-11-11 11:20:00,277.36,277.41,276.39,276.39,12746.715883183151,277.36,277.41,276.39,276.39,12746.7159
2015-11-11 11:25:00,276.39,276.86,276.17,276.82,17089.349690587344,276.39,276.86,276.17,276.82,17089.3497
2015-11-11 11:30:00,276.74,277.4,276.73,277.24,28590.81532949734,276.74,277.4,276.73,277.24,28590.8153
2015-11-11 11:35:00,277.14,277.33,276.55,276.58,9828.465964607534,277.14,277.33,276.55,276.58,9828.466
2015-11-11 11:40:00,276.7,276.72,275.94,275.95,14860.49288893714,276.7,276.72,275.94,275.95,14860.4929
2015-11-11 11:45:00,276.22,276.33,275.95,276.27,10205.189447399847,276.22,276.33,275.95,276.27,10205.1894
2015-11-11 11:50:00,276.33,276.56,276.14,276.17,20511.345130821843,276.33,276.56,276.14,276.17,20511.3451
2015-11-11 11:55:00,276.23,276.47,275.96,276.41,25702.96384757356,276.23,276.47,275.96,276.41,25702.9638
2015-11-11 12:00:00,276.62,276.8,276.06,276.1,5967.864509825209,276.62,276.8,276.06,276.1,5967.8645
2015-11-11 12:05:00,276.36,276.38,276.1,276.33,8386.711540549344,276.36,276.38,276.1,276.33,8386.7115
2015-11-11 12:10:00,276.44,277.54,276.28,277.22,21469.98154380632,276.44,277.54,276.28,277.22,21469.9815
2015-11-11 12:15:00,277.24,277.56,277.06,277.22,31728.368255346868,277.24,277.56,277.06,277.22,31728.3683
2015-11-11 12:20:00,277.24,278.36,277.1,278.24,8327.000325697536,277.24,278.36,277.1,278.24,8327.0003
2015-11-11 12:25:00,278.53,278.54,277.8,277.91,15753.989794810554,278.53,278.54,277.8,277.91,15753.9898
2015-11-11 12:30:00,278.02,278.14,277.53,278.07,6595.3750949951145,278.02,278.14,277.53,278.07,6595.3751
2015-11-11 12:35:00,278.08,278.95,278.02,278.56,17453.045271957442,278.08,278.95,278.02,278.56,17453.0453
2015-11-11 12:40:00,278.53,278.69,278.19,278.25,18456.19368146781,278.53,278.69,278.19,278.25,18456.1937
2015-11-11 12:45:00,278.25,278.54,278.04,278.04,10748.018673325372,278.25,278.54,278.04,278.04,10748.0187
2015-11-11 12:50:00,278.1,278.17,277.66,277.74,8140.267071979156,278.1,278.17,277.66,277.74,8140.2671
2015-11-11 12:55:00,277.64,277.77,277.09,277.42,20305.070024970144,277.64,277.77,277.09,277.42,20305.07
2015-11-11 13:00:00,277.32,277.69,277.16,277.18,10483.118011073717,277.32,277.69,277.16,277.18,10483.118
2015-11-11 13:05:00,277.36,277.36,276.48,276.48,9352.947562696776,277.36,277.36,276.48,276.48,9352.9476
2015-11-11 13:10:00,276.48,276.61,276.21,276.24,12882.423189664532,276.48,276.61,276.21,276.24,12882.4232
2015-11-11 13:15:00,276.38,276.62,276.09,276.28,12274.454456627946,276.38,276.62,276.09,276.28,12274.4545
2015-11-11 13:20:00,276.21,276.59,275.94,275.97,33765.063511019434,276.21,276.59,275.94,275.97,33765.0635
2015-11-11 13:25:00,275.96,275.96,274.76,275.61,65293.67061122571,275.96,275.96,274.76,275.61,65293.6706
2015-11-11 13:30:00,275.67,276.65,275.67,275.69,36289.21941157312,275.67,276.65,275.67,275.69,36289.2194
2015-11-11 13:35:00,275.69,275.89,275.22,275.34,16268.591900987947,275.69,275.89,275.22,275.34,16268.5919
2015-11-11 13:40:00,275.58,275.72,275.18,275.61,13593.529475626969,275.58,275.72,275.18,275.61,13593.5295
2015-11-11 13:45:00,275.46,275.81,275.24,275.81,7852.567582238628,275.46,275.81,275.24,275.81,7852.5676
2015-11-11 13:50:00,275.77,276.03,275.53,275.86,8685.267614808381,275.77,276.03,275.53,275.86,8685.2676
2015-11-11 13:55:00,275.57,275.57,274.52,274.52,12465.530344153727,275.57,275.57,274.52,274.52,12465.5303
2015-11-11 14:00:00,274.52,274.9,274.52,274.77,8475.73553360113,274.52,274.9,274.52,274.77,8475.7355
2015-11-11 14:05:00,274.59,275.22,274.5,274.8,22595.809358375856,274.59,275.22,274.5,274.8,22595.8094
2015-11-11 14:10:00,274.64,274.93,274.37,274.47,9772.01172511128,274.64,274.93,274.37,274.47,9772.0117
2015-11-11 14:15:00,274.47,274.99,273.84,274.89,28881.771794593424,274.47,274.99,273.84,274.89,28881.7718
2015-11-11 14:20:00,274.98,275.23,274.72,274.96,12799.913147323852,274.98,275.23,274.72,274.96,12799.9131
2015-11-11 14:25:00,275.03,275.03,274.27,274.62,9171.64260123765,275.03,275.03,274.27,274.62,9171.6426
2015-11-11 14:30:00,274.73,274.75,274.22,274.22,5053.740093366627,274.73,274.75,274.22,274.22,5053.7401
2015-11-11 14:35:00,274.31,274.52,273.74,273.74,12858.538703723809,274.31,274.52,273.74,273.74,12858.5387
2015-11-11 14:40:00,273.82,273.82,272.92,272.96,19977.20117251113,273.82,273.82,272.92,272.96,19977.2012
2015-11-11 14:45:00,272.95,273.18,272.77,272.88,23856.258820974923,272.95,273.18,272.77,272.88,23856.2588
2015-11-11 14:50:00,272.88,273.24,272.88,272.93,29739.44197155575,272.88,273.24,272.88,272.93,29739.442
2015-11-11 14:55:00,272.89,273.06,272.48,272.48,18194.54999457171,272.89,273.06,272.48,272.48,18194.55
2015-11-11 15:00:00,272.54,272.76,272.2,272.2,31542.72066008034,272.54,272.76,272.2,272.2,31542.7207
2015-11-11 15:05:00,272.2,273.03,272.19,272.48,12463.359027250028,272.2,273.03,272.19,272.48,12463.359
2015-11-11 15:10:00,272.64,273.12,272.62,273.05,7860.167191401585,272.64,273.12,272.62,273.05,7860.1672
2015-11-11 15:15:00,273.04,273.11,272.15,272.27,17500.81424383889,273.04,273.11,272.15,272.27,17500.8142
2015-11-11 15:20:00,272.31,272.63,272.03,272.05,17689.71881446097,272.31,272.63,272.03,272.05,17689.7188
2015-11-11 15:25:00,271.99,272.23,271.84,272.05,11788.079470198676,271.99,272.23,271.84,272.05,11788.0795
2015-11-11 15:30:00,272.05,272.46,271.83,271.99,18746.06448811204,272.05,272.46,271.83,271.99,18746.0645
2015-11-11 15:35:00,271.88,272.3,271.62,271.79,16142.655520573227,271.88,272.3,271.62,271.79,16142.6555
2015-11-11 15:40:00,271.72,271.83,271.33,271.56,20439.69167299968,271.72,271.83,271.33,271.56,20439.6917
2015-11-11 15:45:00,271.54,272.36,271.36,271.84,62461.18771034633,271.54,272.36,271.36,271.84,62461.1877
2015-11-11 15:50:00,271.72,271.93,271.53,271.53,40330.04016936272,271.72,271.93,271.53,271.53,40330.0402
2015-11-11 15:55:00,271.54,271.59,270.61,270.69,126360.87286939529,271.54,271.59,270.61,270.69,126360.8729
2015-11-12 09:30:00,269.42,270.04,268.27,270.04,40259.4723699924,269.42,270.04,268.27,270.04,40259.4724
2015-11-12 09:35:00,269.85,271.56,269.42,270.39,27269.568993594617,269.85,271.56,269.42,270.39,27269.569
2015-11-12 09:40:00,270.48,272.77,270.43,272.28,19338.83400282272,270.48,272.77,270.43,272.28,19338.834
2015-11-12 09:45:00,271.73,273.82,271.24,271.76,29717.72880251873,271.73,273.82,271.24,271.76,29717.7288
2015-11-12 09:50:00,272.15,272.3,270.51,270.65,7708.175008142439,272.15,272.3,270.51,270.65,7708.175
2015-11-12 09:55:00,270.81,271.6,270.61,271.6,14682.44490283357,270.81,271.6,270.61,271.6,14682.4449
2015-11-12 10:00:00,271.5,271.63,270.75,270.91,104972.3157094778,271.5,271.63,270.75,270.91,104972.3157
2015-11-12 10:05:00,270.9,271.28,270.03,271.07,32741.287590923897,270.9,271.28,270.03,271.07,32741.2876
2015-11-12 10:10:00,271.36,271.6,270.83,271.36,14232.982303767236,271.36,271.6,270.83,271.36,14232.9823
2015-11-12 10:15:00,271.48,272.99,271.26,272.95,17166.431440668766,271.48,272.99,271.26,272.95,17166.4314
2015-11-12 10:20:00,272.81,273.3,272.19,272.77,11603.517533383998,272.81,273.3,272.19,272.77,11603.5175
2015-11-12 10:25:00,272.86,272.86,271.69,271.69,10410.378894799696,272.86,272.86,271.69,271.69,10410.3789
2015-11-12 10:30:00,271.55,272.04,271.41,271.74,8682.010639452828,271.55,272.04,271.41,271.74,8682.0106
2015-11-12 10:35:00,271.84,272.6,271.38,272.6,8402.99641732711,271.84,272.6,271.38,272.6,8402.9964
2015-11-12 10:40:00,272.59,273.1,272.3,272.77,8687.438931712084,272.59,273.1,272.3,272.77,8687.4389
2015-11-12 10:45:00,273.02,273.56,272.41,272.41,5466.290305070025,273.02,273.56,272.41,272.41,5466.2903
2015-11-12 10:50:00,272.29,272.68,272.15,272.51,4597.763543589187,272.29,272.68,272.15,272.51,4597.7635
2015-11-12 10:55:00,272.58,273.12,272.42,272.81,6709.369232439475,272.58,273.12,272.42,272.81,6709.3692
2015-11-12 11:00:00,272.89,273.0,272.46,272.96,7518.184779068505,272.89,273.0,272.46,272.96,7518.1848
2015-11-12 11:05:00,272.96,273.13,272.65,273.1,7650.635110194333,272.96,273.13,272.65,273.1,7650.6351
2015-11-12 11:10:00,272.94,273.24,272.77,272.8,8005.645423949626,272.94,273.24,272.77,272.8,8005.6454
2015-11-12 11:15:00,272.81,273.38,272.77,273.07,5798.501791336445,272.81,273.38,272.77,273.07,5798.5018
2015-11-12 11:20:00,273.24,273.29,272.42,272.57,7065.465204646618,273.24,273.29,272.42,272.57,7065.4652
2015-11-12 11:25:00,272.6,272.96,272.08,272.33,13989.7948105526,272.6,272.96,272.08,272.33,13989.7948
2015-11-12 11:30:00,272.2,272.42,271.68,271.72,8435.566170882641,272.2,272.42,271.68,271.72,8435.5662
2015-11-12 11:35:00,271.78,272.21,271.6,271.69,5752.904136358702,271.78,272.21,271.6,271.69,5752.9041
2015-11-12 11:40:00,271.81,272.84,271.8,272.35,12962.76191510151,271.81,272.84,271.8,272.35,12962.7619
2015-11-12 11:45:00,272.19,272.66,272.12,272.53,12409.076104657475,272.19,272.66,272.12,272.53,12409.0761
2015-11-12 11:50:00,272.42,272.53,271.88,272.21,10421.235479318208,272.42,272.53,271.88,272.21,10421.2355
2015-11-12 11:55:00,272.24,272.25,271.96,272.22,7560.525458690696,272.24,272.25,271.96,272.22,7560.5255
2015-11-12 12:00:00,272.17,272.46,272.05,272.16,4831.180110737162,272.17,272.46,272.05,272.16,4831.1801
2015-11-12 12:05:00,272.16,272.19,271.97,271.97,4869.178156551949,272.16,272.19,271.97,271.97,4869.1782
2015-11-12 12:10:00,271.97,272.11,271.72,271.91,6915.644338291174,271.97,272.11,271.72,271.91,6915.6443
2015-11-12 12:15:00,271.91,271.91,271.26,271.27,10527.63000759961,271.91,271.91,271.26,271.27,10527.63
2015-11-12 12:20:00,271.35,271.52,271.09,271.45,3582.6728911084574,271.35,271.52,271.09,271.45,3582.6729
2015-11-12 12:25:00,271.44,271.9,271.28,271.7,3908.370426663772,271.44,271.9,271.28,271.7,3908.3704
2015-11-12 12:30:00,271.7,271.96,271.63,271.88,3873.629356204538,271.7,271.96,271.63,271.88,3873.6294
2015-11-12 12:35:00,271.88,271.88,271.4,271.66,7377.049180327869,271.88,271.88,271.4,271.66,7377.0492
2015-11-12 12:40:00,271.69,271.98,271.51,271.76,9880.577570296386,271.69,271.98,271.51,271.76,9880.5776
2015-11-12 12:45:00,271.82,272.1,271.46,271.98,4713.928997937249,271.82,272.1,271.46,271.98,4713.929
2015-11-12 12:50:00,271.98,272.63,271.98,272.27,14826.83747692976,271.98,272.63,271.98,272.27,14826.8375
2015-11-12 12:55:00,272.07,272.54,272.01,272.1,7550.754532624037,272.07,272.54,272.01,272.1,7550.7545
2015-11-12 13:00:00,272.03,272.52,272.03,272.37,7163.174465313213,272.03,272.52,272.03,272.37,7163.1745
2015-11-12 13:05:00,272.47,272.52,272.12,272.34,29052.22017153404,272.47,272.52,272.12,272.34,29052.2202
2015-11-12 13:10:00,272.37,272.47,272.16,272.16,12941.048746064487,272.37,272.47,272.16,272.16,12941.0487
2015-11-12 13:15:00,272.3,272.57,272.21,272.57,5149.278037129519,272.3,272.57,272.21,272.57,5149.278
2015-11-12 13:20:00,272.32,272.62,272.19,272.41,7425.903810661166,272.32,272.62,272.19,272.41,7425.9038
2015-11-12 13:25:00,272.4,272.4,271.8,272.07,9669.959830637285,272.4,272.4,271.8,272.07,9669.9598
2015-11-12 13:30:00,272.25,272.4,271.61,271.62,7181.630658994681,272.25,272.4,271.61,271.62,7181.6307
2015-11-12 13:35:00,271.63,271.97,271.63,271.78,5104.766040603627,271.63,271.97,271.63,271.78,5104.766
2015-11-12 13:40:00,272.04,272.09,271.73,271.86,5531.429812181088,272.04,272.09,271.73,271.86,5531.4298
2015-11-12 13:45:00,271.86,271.87,271.02,271.11,12758.658126153512,271.86,271.87,271.02,271.11,12758.6581
2015-11-12 13:50:00,271.03,271.57,270.7,271.25,10378.894799696016,271.03,271.57,270.7,271.25,10378.8948
2015-11-12 13:55:00,271.27,271.46,270.99,271.08,7174.031049831723,271.27,271.46,270.99,271.08,7174.031
2015-11-12 14:00:00,271.12,271.37,270.77,271.21,12383.02030181305,271.12,271.37,270.77,271.21,12383.0203
2015-11-12 14:05:00,271.32,271.32,270.74,270.74,21991.097600694826,271.32,271.32,270.74,270.74,21991.0976
2015-11-12 14:10:00,270.64,271.25,270.45,271.13,25118.87960047769,270.64,271.25,270.45,271.13,25118.8796
2015-11-12 14:15:00,271.32,271.46,271.17,271.28,15320.812072521983,271.32,271.46,271.17,271.28,15320.8121
2015-11-12 14:20:00,271.29,271.36,270.93,271.04,10780.588426880904,271.29,271.36,270.93,271.04,10780.5884
2015-11-12 14:25:00,271.08,271.27,271.03,271.03,7887.308652697861,271.08,271.27,271.03,271.03,7887.3087
2015-11-12 14:30:00,271.19,271.49,271.04,271.15,12692.4329605906,271.19,271.49,271.04,271.15,12692.433
2015-11-12 14:35:00,271.39,271.39,270.96,270.99,6019.97611551406,271.39,271.39,270.96,270.99,6019.9761
2015-11-12 14:40:00,271.02,271.03,270.34,270.55,8888.285745304527,271.02,271.03,270.34,270.55,8888.2857
2015-11-12 14:45:00,270.55,270.76,270.29,270.29,19976.11551405928,270.55,270.76,270.29,270.29,19976.1155
2015-11-12 14:50:00,270.18,270.31,269.59,269.6,9779.611334274236,270.18,270.31,269.59,269.6,9779.6113
2015-11-12 14:55:00,269.6,270.05,269.24,269.85,11940.071653457822,269.6,270.05,269.24,269.85,11940.0717
2015-11-12 15:00:00,269.76,270.08,269.54,269.85,14242.753229833896,269.76,270.08,269.54,269.85,14242.7532
2015-11-12 15:05:00,269.87,270.08,269.71,269.9,7428.075127564868,269.87,270.08,269.71,269.9,7428.0751
2015-11-12 15:10:00,269.64,269.93,269.07,269.49,15946.151340788188,269.64,269.93,269.07,269.49,15946.1513
2015-11-12 15:15:00,269.47,270.17,269.38,269.64,22635.978721094343,269.47,270.17,269.38,269.64,22635.9787
2015-11-12 15:20:00,269.62,269.87,269.3,269.38,9048.963196178483,269.62,269.87,269.3,269.38,9048.9632
2015-11-12 15:25:00,269.4,269.86,269.39,269.63,9474.541309304092,269.4,269.86,269.39,269.63,9474.5413
2015-11-12 15:30:00,269.78,269.96,269.43,269.69,13505.591141027033,269.78,269.96,269.43,269.69,13505.5911
2015-11-12 15:35:00,269.69,269.75,269.14,269.14,15913.581587232657,269.69,269.75,269.14,269.14,15913.5816
2015-11-12 15:40:00,269.03,269.24,268.68,269.03,15693.192921506894,269.03,269.24,268.68,269.03,15693.1929
2015-11-12 15:45:00,269.13,269.55,268.92,269.12,27492.12897622408,269.13,269.55,268.92,269.12,27492.129
2015-11-12 15:50:00,269.07,269.12,268.62,268.75,35486.91781565519,269.07,269.12,268.62,268.75,35486.9178
2015-11-12 15:55:00,268.73,268.94,267.96,268.35,106602.97470415808,268.73,268.94,267.96,268.35,106602.9747
2015-11-13 09:30:00,267.28,268.34,265.83,266.23,53589.186841819566,267.28,268.34,265.83,266.23,53589.1868
2015-11-13 09:35:00,266.32,266.79,265.57,265.57,22130.06188253176,266.32,266.79,265.57,265.57,22130.0619
2015-11-13 09:40:00,265.5,267.07,265.5,267.05,11236.564976658345,265.5,267.07,265.5,267.05,11236.565
2015-11-13 09:45:00,266.96,267.35,265.59,266.35,15431.549234610791,266.96,267.35,265.59,266.35,15431.5492
2015-11-13 09:50:00,266.23,267.11,265.75,266.32,27721.20290956465,266.23,267.11,265.75,266.32,27721.2029
2015-11-13 09:55:00,266.32,267.9,265.98,267.43,24173.27108891543,266.32,267.9,265.98,267.43,24173.2711
2015-11-13 10:00:00,267.51,268.93,267.45,268.22,16718.054500054284,267.51,268.93,267.45,268.22,16718.0545
2015-11-13 10:05:00,268.18,268.71,267.92,268.42,46144.82683747693,268.18,268.71,267.92,268.42,46144.8268
2015-11-13 10:10:00,268.44,268.78,268.15,268.24,66426.01237650635,268.44,268.78,268.15,268.24,66426.0124
2015-11-13 10:15:00,268.23,268.23,267.11,267.41,46899.359461513406,268.23,268.23,267.11,267.41,46899.3595
2015-11-13 10:20:00,267.24,267.51,266.91,267.12,7060.036912387363,267.24,267.51,266.91,267.12,7060.0369
2015-11-13 10:25:00,267.13,268.36,266.82,268.22,12548.04038649441,267.13,268.36,266.82,268.22,12548.0404
2015-11-13 10:30:00,268.25,268.36,267.55,267.75,6511.779394202584,268.25,268.36,267.55,267.75,6511.7794
2015-11-13 10:35:00,267.41,268.14,267.0,267.17,10462.490500488546,267.41,268.14,267.0,267.17,10462.4905
2015-11-13 10:40:00,267.25,268.04,267.21,267.69,15401.150797958962,267.25,268.04,267.21,267.69,15401.1508
2015-11-13 10:45:00,267.48,267.75,267.22,267.52,27827.597437846056,267.48,267.75,267.22,267.52,27827.5974
2015-11-13 10:50:00,267.68,269.26,267.67,269.02,13352.513299316037,267.68,269.26,267.67,269.02,13352.5133
2015-11-13 10:55:00,269.07,270.15,269.06,270.08,11213.766149169473,269.07,270.15,269.06,270.08,11213.7661
2015-11-13 11:00:00,269.7,269.71,268.29,268.62,29897.948105526004,269.7,269.71,268.29,268.62,29897.9481
2015-11-13 11:05:00,268.56,268.84,268.29,268.68,24025.62153946369,268.56,268.84,268.29,268.68,24025.6215
2015-11-13 11:10:00,268.55,268.66,267.45,267.45,3521.8760178047987,268.55,268.66,267.45,267.45,3521.876
2015-11-13 11:15:00,267.69,267.69,266.69,267.28,9023.993051785908,267.69,267.69,266.69,267.28,9023.9931
2015-11-13 11:20:00,267.4,268.03,267.4,267.83,6622.516556291391,267.4,268.03,267.4,267.83,6622.5166
2015-11-13 11:25:00,267.98,268.26,267.5,267.79,3717.294539137987,267.98,268.26,267.5,267.79,3717.2945
2015-11-13 11:30:00,267.75,268.03,267.54,267.8,7545.326240364781,267.75,268.03,267.54,267.8,7545.3262
2015-11-13 11:35:00,267.76,267.8,267.44,267.46,2659.863207035067,267.76,267.8,267.44,267.46,2659.8632
2015-11-13 11:40:00,267.46,267.59,266.0,266.0,5363.152752144176,267.46,267.59,266.0,266.0,5363.1528
2015-11-13 11:45:00,266.17,266.9,265.89,266.49,16430.355010313757,266.17,266.9,265.89,266.49,16430.355
2015-11-13 11:50:00,266.69,267.02,266.45,266.93,17335.79415915753,266.69,267.02,266.45,266.93,17335.7942
2015-11-13 11:55:00,266.85,267.11,266.29,267.11,7132.776028661383,266.85,267.11,266.29,267.11,7132.776
2015-11-13 12:00:00,266.84,267.49,266.45,267.08,4231.896645315384,266.84,267.49,266.45,267.08,4231.8966
2015-11-13 12:05:00,267.35,267.42,266.94,266.94,3306.915644338292,267.35,267.42,266.94,266.94,3306.9156
2015-11-13 12:10:00,267.22,267.43,266.58,267.01,4192.812941048746,267.22,267.43,266.58,267.01,4192.8129
2015-11-13 12:15:00,267.28,267.36,266.98,266.99,2279.8827488872003,267.28,267.36,266.98,266.99,2279.8827
2015-11-13 12:20:00,266.87,267.49,266.87,267.15,4395.831071544892,266.87,267.49,266.87,267.15,4395.8311
2015-11-13 12:25:00,267.05,267.05,266.57,266.68,12658.777548583215,267.05,267.05,266.57,266.68,12658.7775
2015-11-13 12:30:00,266.82,267.14,266.68,266.76,4392.574096189339,266.82,267.14,266.68,266.76,4392.5741
2015-11-13 12:35:00,266.81,267.02,266.7,266.91,3110.411464553252,266.81,267.02,266.7,266.91,3110.4115
2015-11-13 12:40:00,266.77,266.77,266.34,266.71,3904.0277928563673,266.77,266.77,266.34,266.71,3904.0278
2015-11-13 12:45:00,266.56,266.63,266.47,266.61,1411.355987406362,266.56,266.63,266.47,266.61,1411.356
2015-11-13 12:50:00,266.61,266.78,266.32,266.39,3494.7345565085225,266.61,266.78,266.32,266.39,3494.7346
2015-11-13 12:55:00,266.53,266.57,265.74,266.01,17954.619476712625,266.53,266.57,265.74,266.01,17954.6195
2015-11-13 13:00:00,266.22,266.23,265.53,265.81,22267.94050591684,266.22,266.23,265.53,265.81,22267.9405
2015-11-13 13:05:00,265.77,265.86,265.41,265.74,6233.850830528716,265.77,265.86,265.41,265.74,6233.8508
2015-11-13 13:10:00,265.97,266.35,265.6,265.63,4786.668114211269,265.97,266.35,265.6,265.63,4786.6681
2015-11-13 13:15:00,265.51,265.94,265.28,265.38,12159.374660731732,265.51,265.94,265.28,265.38,12159.3747
2015-11-13 13:20:00,265.41,265.93,265.35,265.62,13788.947996960156,265.41,265.93,265.35,265.62,13788.948
2015-11-13 13:25:00,265.79,265.99,265.36,265.36,19287.808055585712,265.79,265.99,265.36,265.36,19287.8081
2015-11-13 13:30:00,265.67,266.06,265.52,265.77,10085.767017696233,265.67,266.06,265.52,265.77,10085.767
2015-11-13 13:35:00,265.73,265.82,264.61,265.14,14632.50461404842,265.73,265.82,264.61,265.14,14632.5046
2015-11-13 13:40:00,264.95,265.32,264.78,265.09,20424.49245467376,264.95,265.32,264.78,265.09,20424.4925
2015-11-13 13:45:00,265.18,265.62,265.02,265.13,8361.741396156769,265.18,265.62,265.02,265.13,8361.7414
2015-11-13 13:50:00,265.09,265.95,264.86,265.78,15629.139072847684,265.09,265.95,264.86,265.78,15629.1391
2015-11-13 13:55:00,265.81,265.81,264.98,264.98,6660.514602106177,265.81,265.81,264.98,264.98,6660.5146
2015-11-13 14:00:00,264.95,265.19,264.54,264.79,26313.103897513844,264.95,265.19,264.54,264.79,26313.1039
2015-11-13 14:05:00,264.81,265.17,264.73,264.82,18900.227988274888,264.81,265.17,264.73,264.82,18900.228
2015-11-13 14:10:00,264.69,265.16,264.47,265.05,14842.036695255672,264.69,265.16,264.47,265.05,14842.0367
2015-11-13 14:15:00,264.86,265.23,264.59,265.14,19586.36412984475,264.86,265.23,264.59,265.14,19586.3641
2015-11-13 14:20:00,264.99,265.22,264.59,264.61,25173.162523070245,264.99,265.22,264.59,264.61,25173.1625
2015-11-13 14:25:00,264.63,264.77,263.27,263.28,17125.176419498428,264.63,264.77,263.27,263.28,17125.1764
2015-11-13 14:30:00,263.64,263.9,263.11,263.9,15960.264900662252,263.64,263.9,263.11,263.9,15960.2649
2015-11-13 14:35:00,263.9,264.24,263.55,263.83,7410.704592335252,263.9,264.24,263.55,263.83,7410.7046
2015-11-13 14:40:00,263.8,264.04,263.49,263.65,19563.56530235588,263.8,264.04,263.49,263.65,19563.5653
2015-11-13 14:45:00,263.71,263.71,262.52,263.08,19851.26479209641,263.71,263.71,262.52,263.08,19851.2648
2015-11-13 14:50:00,263.08,263.27,262.22,262.22,13715.123222234286,263.08,263.27,262.22,262.22,13715.1232
2015-11-13 14:55:00,262.19,262.62,261.65,262.4,29495.168819889263,262.19,262.62,261.65,262.4,29495.1688
2015-11-13 15:00:00,262.69,263.05,262.34,262.4,15879.926175225277,262.69,263.05,262.34,262.4,15879.9262
2015-11-13 15:05:00,262.63,262.85,261.73,261.75,22201.715340353927,262.63,262.85,261.73,261.75,22201.7153
2015-11-13 15:10:00,261.93,262.57,261.9,262.24,13673.868201063946,261.93,262.57,261.9,262.24,13673.8682
2015-11-13 15:15:00,262.13,262.52,262.06,262.29,47635.43589186842,262.13,262.52,262.06,262.29,47635.4359
2015-11-13 15:20:00,262.27,262.27,261.44,262.17,35623.71078058843,262.27,262.27,261.44,262.17,35623.7108
2015-11-13 15:25:00,262.05,262.38,261.62,262.08,13580.501574204756,262.05,262.38,261.62,262.08,13580.5016
2015-11-13 15:30:00,261.9,262.5,261.86,262.28,36047.117576810335,261.9,262.5,261.86,262.28,36047.1176
2015-11-13 15:35:00,262.24,262.48,261.81,262.41,33467.59309521225,262.24,262.48,261.81,262.41,33467.5931
2015-11-13 15:40:00,262.34,262.47,261.97,262.15,42733.68798176094,262.34,262.47,261.97,262.15,42733.688
2015-11-13 15:45:00,262.28,262.48,261.9,262.28,43433.93768320487,262.28,262.48,261.9,262.28,43433.9377
2015-11-13 15:50:00,262.33,262.51,262.14,262.38,95379.43762892197,262.33,262.51,262.14,262.38,95379.4376
2015-11-13 15:55:00,262.38,262.41,261.92,262.36,91409.18467050268,262.38,262.41,261.92,262.36,91409.1847
2015-11-16 09:30:00,263.37,263.43,261.71,262.69,38944.739984800784,263.37,263.43,261.71,262.69,38944.74
2015-11-16 09:35:00,263.19,264.13,260.76,261.82,17583.32428617957,263.19,264.13,260.76,261.82,17583.3243
2015-11-16 09:40:00,261.92,262.48,260.74,261.72,11122.570839213984,261.92,262.48,260.74,261.72,11122.5708
2015-11-16 09:45:00,261.3,263.43,261.06,262.34,9654.760612311367,261.3,263.43,261.06,262.34,9654.7606
2015-11-16 09:50:00,262.37,262.87,260.67,260.93,16104.657474758442,262.37,262.87,260.67,260.93,16104.6575
2015-11-16 09:55:00,260.97,261.73,260.55,260.94,15289.327977418305,260.97,261.73,260.55,260.94,15289.328
2015-11-16 10:00:00,261.17,261.55,260.61,261.27,11675.170991206169,261.17,261.55,260.61,261.27,11675.171
2015-11-16 10:05:00,261.27,262.51,261.06,261.55,27532.298338942568,261.27,262.51,261.06,261.55,27532.2983
2015-11-16 10:10:00,261.47,261.91,260.9,261.29,11971.555748561505,261.47,261.91,260.9,261.29,11971.5557
2015-11-16 10:15:00,261.24,262.21,261.09,261.8,25553.14298121811,261.24,262.21,261.09,261.8,25553.143
2015-11-16 10:20:00,261.48,262.19,260.86,261.08,15861.469981543809,261.48,262.19,260.86,261.08,15861.47
2015-11-16 10:25:00,261.1,261.28,260.6,260.68,4776.89718814461,261.1,261.28,260.6,260.68,4776.8972
2015-11-16 10:30:00,260.82,260.86,259.75,260.04,16297.904679187928,260.82,260.86,259.75,260.04,16297.9047
2015-11-16 10:35:00,260.04,260.04,258.87,259.46,17329.280208446424,260.04,260.04,258.87,259.46,17329.2802
2015-11-16 10:40:00,259.51,259.64,258.9,258.92,9196.612745630226,259.51,259.64,258.9,258.92,9196.6127
2015-11-16 10:45:00,258.9,259.23,258.3,258.56,19291.065030941267,258.9,259.23,258.3,258.56,19291.065
2015-11-16 10:50:00,258.49,258.87,258.34,258.69,11426.555205732277,258.49,258.87,258.34,258.69,11426.5552
2015-11-16 10:55:00,258.68,258.69,257.95,257.95,20408.207577895995,258.68,258.69,257.95,257.95,20408.2076
2015-11-16 11:00:00,258.04,258.4,257.91,258.05,15604.168928455108,258.04,258.4,257.91,258.05,15604.1689
2015-11-16 11:05:00,257.97,258.4,257.51,257.56,12454.67375963522,257.97,258.4,257.51,257.56,12454.6738
2015-11-16 11:10:00,257.62,258.11,256.6,256.6,15271.957442188688,257.62,258.11,256.6,256.6,15271.9574
2015-11-16 11:15:00,257.01,258.31,257.0,257.76,25218.760178047985,257.01,258.31,257.0,257.76,25218.7602
2015-11-16 11:20:00,258.03,258.38,257.64,257.95,10943.437194658562,258.03,258.38,257.64,257.95,10943.4372
2015-11-16 11:25:00,257.86,258.24,257.45,257.84,18175.00814243839,257.86,258.24,257.45,257.84,18175.0081
2015-11-16 11:30:00,257.99,258.01,257.37,257.84,11371.186624687874,257.99,258.01,257.37,257.84,11371.1866
2015-11-16 11:35:00,258.03,258.08,257.58,257.68,5827.814569536424,258.03,258.08,257.58,257.68,5827.8146
2015-11-16 11:40:00,257.76,258.39,257.59,257.67,12016.067745087395,257.76,258.39,257.59,257.67,12016.0677
2015-11-16 11:45:00,257.66,258.33,257.59,258.14,12143.089783953968,257.66,258.33,257.59,258.14,12143.0898
2015-11-16 11:50:00,258.14,258.5,257.97,258.5,7818.912170231246,258.14,258.5,257.97,258.5,7818.9122
2015-11-16 11:55:00,258.33,258.57,257.65,257.68,13010.530886982957,258.33,258.57,257.65,257.68,13010.5309
2015-11-16 12:00:00,257.89,258.37,257.69,257.92,52011.72511127999,257.89,258.37,257.69,257.92,52011.7251
2015-11-16 12:05:00,257.92,258.01,257.64,257.67,10011.942242970365,257.92,258.01,257.64,257.67,10011.9422
2015-11-16 12:10:00,257.95,257.95,257.06,257.06,31715.340353924657,257.95,257.95,257.06,257.06,31715.3404
2015-11-16 12:15:00,257.11,257.38,256.6,256.64,8166.322874823581,257.11,257.38,256.6,256.64,8166.3229
2015-11-16 12:20:00,256.72,257.43,256.72,257.37,17384.648789490828,256.72,257.43,256.72,257.37,17384.6488
2015-11-16 12:25:00,257.41,257.61,256.99,257.53,23385.083052871567,257.41,257.61,256.99,257.53,23385.0831
2015-11-16 12:30:00,257.48,257.8,257.1,257.68,27881.88036043861,257.48,257.8,257.1,257.68,27881.8804
2015-11-16 12:35:00,257.72,258.14,256.99,256.99,25067.85365324069,257.72,258.14,256.99,256.99,25067.8537
2015-11-16 12:40:00,257.06,257.35,256.89,256.99,11418.95559656932,257.06,257.35,256.89,256.99,11418.9556
2015-11-16 12:45:00,256.92,257.39,256.53,256.74,12707.632178916514,256.92,257.39,256.53,256.74,12707.6322
2015-11-16 12:50:00,256.75,257.03,256.47,256.66,6123.113668439909,256.75,257.03,256.47,256.66,6123.1137
2015-11-16 12:55:00,256.67,258.16,256.6,257.76,24251.438497448704,256.67,258.16,256.6,257.76,24251.4385
2015-11-16 13:00:00,257.73,258.51,257.38,258.49,32096.406470524373,257.73,258.51,257.38,258.49,32096.4065
2015-11-16 13:05:00,258.49,258.49,257.9,258.24,6706.112257083922,258.49,258.49,257.9,258.24,6706.1123
2015-11-16 13:10:00,258.22,258.45,257.81,257.87,10558.028444251438,258.22,258.45,257.81,257.87,10558.0284
2015-11-16 13:15:00,257.81,258.27,257.63,258.05,18506.13397025296,257.81,258.27,257.63,258.05,18506.134
2015-11-16 13:20:00,258.06,258.24,257.69,258.12,35881.01183367713,258.06,258.24,257.69,258.12,35881.0118
2015-11-16 13:25:00,258.2,258.23,257.48,257.48,13530.561285419608,258.2,258.23,257.48,257.48,13530.5613
2015-11-16 13:30:00,257.71,258.17,257.61,257.71,10692.650092280968,257.71,258.17,257.61,257.71,10692.6501
2015-11-16 13:35:00,257.94,257.98,256.87,256.99,17739.65910324612,257.94,257.98,256.87,256.99,17739.6591
2015-11-16 13:40:00,256.88,257.33,256.5,256.55,35427.20660080339,256.88,257.33,256.5,256.55,35427.2066
2015-11-16 13:45:00,256.68,257.01,256.52,256.86,15130.821843448051,256.68,257.01,256.52,256.86,15130.8218
2015-11-16 13:50:00,256.86,257.05,256.5,256.89,18444.25143849745,256.86,257.05,256.5,256.89,18444.2514
2015-11-16 13:55:00,256.86,257.21,256.74,256.98,17054.608620128107,256.86,257.21,256.74,256.98,17054.6086
2015-11-16 14:00:00,257.17,257.35,256.87,256.99,24221.04006079688,257.17,257.35,256.87,256.99,24221.0401
2015-11-16 14:05:00,256.95,257.09,256.61,257.09,9098.90348496363,256.95,257.09,256.61,257.09,9098.9035
2015-11-16 14:10:00,257.0,257.09,256.69,256.69,8148.952339593964,257.0,257.09,256.69,256.69,8148.9523
2015-11-16 14:15:00,256.69,256.97,256.32,256.74,34268.80903267832,256.69,256.97,256.32,256.74,34268.809
2015-11-16 14:20:00,256.74,257.22,256.54,256.66,35429.37791770709,256.74,257.22,256.54,256.66,35429.3779
2015-11-16 14:25:00,256.72,256.93,256.45,256.92,11329.931603517534,256.72,256.93,256.45,256.92,11329.9316
2015-11-16 14:30:00,256.93,258.02,256.92,257.97,42530.66985126479,256.93,258.02,256.92,257.97,42530.6699
2015-11-16 14:35:00,257.91,258.29,257.65,257.96,26069.91640429921,257.91,258.29,257.65,257.96,26069.9164
2015-11-16 14:40:00,257.84,258.7,257.8,258.7,28722.18000217132,257.84,258.7,257.8,258.7,28722.18
2015-11-16 14:45:00,258.65,258.8,258.39,258.78,18108.782976875475,258.65,258.8,258.39,258.78,18108.783
2015-11-16 14:50:00,258.78,259.17,258.44,259.17,18522.418847030724,258.78,259.17,258.44,259.17,18522.4188
2015-11-16 14:55:00,259.19,260.24,259.04,259.95,29606.99164042992,259.19,260.24,259.04,259.95,29606.9916
2015-11-16 15:00:00,260.06,260.14,259.52,259.82,17352.079035935294,260.06,260.14,259.52,259.82,17352.079
2015-11-16 15:05:00,259.82,260.01,259.6,259.82,11569.862121376616,259.82,260.01,259.6,259.82,11569.8621
2015-11-16 15:10:00,259.8,260.2,259.71,259.71,17196.829877320597,259.8,260.2,259.71,259.71,17196.8299
2015-11-16 15:15:00,259.84,260.04,259.67,259.84,18543.04635761589,259.84,260.04,259.67,259.84,18543.0464
2015-11-16 15:20:00,259.96,260.65,259.93,260.43,12493.757463901857,259.96,260.65,259.93,260.43,12493.7575
2015-11-16 15:25:00,260.39,260.64,260.17,260.17,12244.056019976117,260.39,260.64,260.17,260.17,12244.056
2015-11-16 15:30:00,260.24,260.53,260.08,260.16,11676.256649658018,260.24,260.53,260.08,260.16,11676.2566
2015-11-16 15:35:00,260.05,260.47,260.01,260.13,23894.25686678971,260.05,260.47,260.01,260.13,23894.2569
2015-11-16 15:40:00,260.23,260.32,259.71,259.79,49801.32450331126,260.23,260.32,259.71,259.79,49801.3245
2015-11-16 15:45:00,259.69,260.66,259.69,260.4,26214.3089783954,259.69,260.66,259.69,260.4,26214.309
2015-11-16 15:50:00,260.47,260.88,260.31,260.63,37098.03495820215,260.47,260.88,260.31,260.63,37098.035
2015-11-16 15:55:00,260.63,261.31,260.47,261.16,108145.69536423842,260.63,261.31,260.47,261.16,108145.6954
2015-11-17 09:30:00,261.78,263.22,260.44,260.44,83679.2964933232,261.78,263.22,260.44,260.44,83679.2965
2015-11-17 09:35:00,260.47,260.74,259.36,260.04,17382.477472587125,260.47,260.74,259.36,260.04,17382.4775
2015-11-17 09:40:00,260.03,261.05,259.51,259.98,23082.18434480513,260.03,261.05,259.51,259.98,23082.1843
2015-11-17 09:45:00,260.18,260.29,258.14,258.42,35599.826294647704,260.18,260.29,258.14,258.42,35599.8263
2015-11-17 09:50:00,258.42,258.82,258.04,258.6,40788.18803604386,258.42,258.82,258.04,258.6,40788.188
2015-11-17 09:55:00,258.79,259.89,258.48,259.67,36208.88068613615,258.79,259.89,258.48,259.67,36208.8807
2015-11-17 10:00:00,259.69,259.97,258.26,259.97,50893.49690587341,259.69,259.97,258.26,259.97,50893.4969
2015-11-17 10:05:00,259.86,259.96,259.19,259.75,31580.718705895128,259.86,259.96,259.19,259.75,31580.7187
2015-11-17 10:10:00,259.64,259.98,258.84,258.84,30609.05439148844,259.64,259.98,258.84,258.84,30609.0544
2015-11-17 10:15:00,259.07,259.93,258.97,259.29,45468.46162197373,259.07,259.93,258.97,259.29,45468.4616
2015-11-17 10:20:00,259.42,260.98,259.34,260.8,21759.85235045055,259.42,260.98,259.34,260.8,21759.8524
2015-11-17 10:25:00,260.78,261.27,260.58,261.05,28179.3507762458,260.78,261.27,260.58,261.05,28179.3508
2015-11-17 10:30:00,261.05,261.05,260.48,260.8,29509.28237976333,261.05,261.05,260.48,260.8,29509.2824
2015-11-17 10:35:00,260.63,260.9,260.06,260.24,25763.760720877213,260.63,260.9,260.06,260.24,25763.7607
2015-11-17 10:40:00,260.05,260.51,259.75,259.75,48270.54608620128,260.05,260.51,259.75,259.75,48270.5461
2015-11-17 10:45:00,259.92,259.94,259.44,259.66,28715.66605146021,259.92,259.94,259.44,259.66,28715.6661
2015-11-17 10:50:00,259.76,260.46,259.56,260.2,18622.29942460102,259.76,260.46,259.56,260.2,18622.2994
2015-11-17 10:55:00,260.47,261.05,260.35,260.51,26488.98056671371,260.47,261.05,260.35,260.51,26488.9806
2015-11-17 11:00:00,260.52,260.6,259.86,260.18,15307.784171099773,260.52,260.6,259.86,260.18,15307.7842
2015-11-17 11:05:00,260.16,260.67,260.04,260.39,12528.49853436109,260.16,260.67,260.04,260.39,12528.4985
2015-11-17 11:10:00,260.4,260.85,260.08,260.21,11510.150906524808,260.4,260.85,260.08,260.21,11510.1509
2015-11-17 11:15:00,260.2,260.45,259.83,259.92,15003.799804581478,260.2,260.45,259.83,259.92,15003.7998
2015-11-17 11:20:00,260.1,260.54,259.84,260.28,23028.987080664425,260.1,260.54,259.84,260.28,23028.9871
2015-11-17 11:25:00,260.21,260.43,259.89,260.07,17759.200955379438,260.21,260.43,259.89,260.07,17759.201
2015-11-17 11:30:00,260.21,261.21,260.11,260.98,17587.666919986972,260.21,261.21,260.11,260.98,17587.6669
2015-11-17 11:35:00,261.07,261.34,260.56,260.83,13532.732602323307,261.07,261.34,260.56,260.83,13532.7326
2015-11-17 11:40:00,260.67,260.95,259.8,260.1,14262.295081967211,260.67,260.95,259.8,260.1,14262.2951
2015-11-17 11:45:00,260.03,260.3,259.93,260.3,7639.7785256758225,260.03,260.3,259.93,260.3,7639.7785
2015-11-17 11:50:00,260.33,260.38,259.98,260.16,7816.740853327544,260.33,260.38,259.98,260.16,7816.7409
2015-11-17 11:55:00,260.21,260.38,259.86,259.86,11527.521441754425,260.21,260.38,259.86,259.86,11527.5214
2015-11-17 12:00:00,259.99,260.06,259.86,259.93,6079.687330365867,259.99,260.06,259.86,259.93,6079.6873
2015-11-17 12:05:00,259.97,260.2,259.3,259.36,15136.250135707309,259.97,260.2,259.3,259.36,15136.2501
2015-11-17 12:10:00,259.46,259.88,259.39,259.6,13267.831940071654,259.46,259.88,259.39,259.6,13267.8319
2015-11-17 12:15:00,259.61,259.69,258.99,259.06,9655.84627076322,259.61,259.69,258.99,259.06,9655.8463
2015-11-17 12:20:00,258.94,259.06,258.64,259.02,16065.573770491805,258.94,259.06,258.64,259.02,16065.5738
2015-11-17 12:25:00,259.05,259.53,259.04,259.31,10422.321137770055,259.05,259.53,259.04,259.31,10422.3211
2015-11-17 12:30:00,259.32,259.66,259.23,259.23,11725.111279991315,259.32,259.66,259.23,259.23,11725.1113
2015-11-17 12:35:00,259.23,259.53,258.91,259.23,20011.942242970363,259.23,259.53,258.91,259.23,20011.9422
2015-11-17 12:40:00,259.2,259.23,258.84,259.01,11725.111279991315,259.2,259.23,258.84,259.01,11725.1113
2015-11-17 12:45:00,259.02,259.44,258.92,259.09,24795.35338182608,259.02,259.44,258.92,259.09,24795.3534
2015-11-17 12:50:00,259.09,259.32,258.86,258.99,11895.55965693193,259.09,259.32,258.86,258.99,11895.5597
2015-11-17 12:55:00,258.98,259.34,258.6,259.23,21750.08142438389,258.98,259.34,258.6,259.23,21750.0814
2015-11-17 13:00:00,259.19,259.81,259.15,259.54,10319.183584844208,259.19,259.81,259.15,259.54,10319.1836
2015-11-17 13:05:00,259.71,260.31,259.7,260.21,22701.118228205407,259.71,260.31,259.7,260.21,22701.1182
2015-11-17 13:10:00,260.34,260.56,260.24,260.49,8685.267614808381,260.34,260.56,260.24,260.49,8685.2676
2015-11-17 13:15:00,260.5,260.61,259.69,259.69,9022.907393334057,260.5,260.61,259.69,259.69,9022.9074
2015-11-17 13:20:00,259.66,259.81,259.25,259.37,15517.316252307024,259.66,259.81,259.25,259.37,15517.3163
2015-11-17 13:25:00,259.32,259.39,258.53,258.59,22476.38692867224,259.32,259.39,258.53,258.59,22476.3869
2015-11-17 13:30:00,258.55,259.24,258.53,259.11,25831.071544891976,258.55,259.24,258.53,259.11,25831.0715
2015-11-17 13:35:00,259.14,259.21,258.65,258.76,14025.621539463686,259.14,259.21,258.65,258.76,14025.6215
2015-11-17 13:40:00,258.64,259.05,258.64,258.81,13335.14276408642,258.64,259.05,258.64,258.81,13335.1428
2015-11-17 13:45:00,258.76,258.88,258.42,258.53,21029.204212354794,258.76,258.88,258.42,258.53,21029.2042
2015-11-17 13:50:00,258.53,259.38,258.53,259.38,8089.241124742156,258.53,259.38,258.53,259.38,8089.2411
2015-11-17 13:55:00,259.4,259.99,259.23,259.9,5314.298121810879,259.4,259.99,259.23,259.9,5314.2981
2015-11-17 14:00:00,259.72,260.04,259.5,259.71,12635.978721094343,259.72,260.04,259.5,259.71,12635.9787
2015-11-17 14:05:00,259.75,260.29,259.5,260.0,23908.37042666377,259.75,260.29,259.5,260.0,23908.3704
2015-11-17 14:10:00,260.09,260.3,259.89,259.96,9868.635327326025,260.09,260.3,259.89,259.96,9868.6353
2015-11-17 14:15:00,260.0,260.16,259.45,259.45,19020.73607643036,260.0,260.16,259.45,259.45,19020.7361
2015-11-17 14:20:00,259.46,259.56,259.29,259.44,6595.3750949951145,259.46,259.56,259.29,259.44,6595.3751
2015-11-17 14:25:00,259.4,259.41,258.64,258.85,14189.555965693193,259.4,259.41,258.64,258.85,14189.556
2015-11-17 14:30:00,259.0,259.03,258.39,258.49,18217.34882206058,259.0,259.03,258.39,258.49,18217.3488
2015-11-17 14:35:00,258.53,258.66,258.11,258.31,11813.04961459125,258.53,258.66,258.11,258.31,11813.0496
2015-11-17 14:40:00,258.5,258.79,258.05,258.05,13998.48007816741,258.5,258.79,258.05,258.05,13998.4801
2015-11-17 14:45:00,258.06,258.34,257.94,258.34,19337.748344370862,258.06,258.34,257.94,258.34,19337.7483
2015-11-17 14:50:00,258.34,258.41,257.72,257.99,43363.369883834544,258.34,258.41,257.72,257.99,43363.3699
2015-11-17 14:55:00,257.92,258.24,257.78,257.94,19107.58875257844,257.92,258.24,257.78,257.94,19107.5888
2015-11-17 15:00:00,258.04,258.33,257.58,257.62,27024.21018347628,258.04,258.33,257.58,257.62,27024.2102
2015-11-17 15:05:00,257.67,258.13,257.48,257.48,21487.352079035936,257.67,258.13,257.48,257.48,21487.3521
2015-11-17 15:10:00,257.46,257.7,257.24,257.4,44959.28780805559,257.46,257.7,257.24,257.4,44959.2878
2015-11-17 15:15:00,257.44,257.71,256.99,257.37,39909.89034849637,257.44,257.71,256.99,257.37,39909.8903
2015-11-17 15:20:00,257.36,257.56,256.96,257.02,29026.16436868961,257.36,257.56,256.96,257.02,29026.1644
2015-11-17 15:25:00,257.02,257.51,256.94,257.38,34075.56182824884,257.02,257.51,256.94,257.38,34075.5618
2015-11-17 15:30:00,257.39,257.56,257.11,257.22,40804.47291282163,257.39,257.56,257.11,257.22,40804.4729
2015-11-17 15:35:00,257.36,257.53,256.89,256.99,64250.352838996856,257.36,257.53,256.89,256.99,64250.3528
2015-11-17 15:40:00,257.03,257.38,257.0,257.05,45466.290305070026,257.03,257.38,257.0,257.05,45466.2903
2015-11-17 15:45:00,257.06,257.33,256.77,256.77,63445.87992617523,257.06,257.33,256.77,256.77,63445.8799
2015-11-17 15:50:00,256.88,257.19,256.78,256.99,92462.27336879818,256.88,257.19,256.78,256.99,92462.2734
2015-11-17 15:55:00,256.98,257.45,256.57,257.45,137507.32819455,256.98,257.45,256.57,257.45,137507.3282
2015-11-18 09:30:00,258.51,259.51,257.27,258.8,39698.18695038541,258.51,259.51,257.27,258.8,39698.187
2015-11-18 09:35:00,258.76,259.74,258.04,259.47,24877.86342416676,258.76,259.74,258.04,259.47,24877.8634
2015-11-18 09:40:00,259.03,259.69,257.95,258.96,14635.761589403974,259.03,259.69,257.95,258.96,14635.7616
2015-11-18 09:45:00,259.19,259.6,258.89,259.17,12955.162305938553,259.19,259.6,258.89,259.17,12955.1623
2015-11-18 09:50:00,259.2,260.21,259.2,259.93,24490.283356855933,259.2,260.21,259.2,259.93,24490.2834
2015-11-18 09:55:00,259.93,260.64,259.83,260.12,23723.808489849096,259.93,260.64,259.83,260.12,23723.8085
2015-11-18 10:00:00,260.02,260.46,259.76,260.45,12045.380523287376,260.02,260.46,259.76,260.45,12045.3805
2015-11-18 10:05:00,260.37,261.0,260.16,260.63,11899.902290739334,260.37,261.0,260.16,260.63,11899.9023
2015-11-18 10:10:00,260.74,260.97,260.32,260.61,9450.65682336337,260.74,260.97,260.32,260.61,9450.6568
2015-11-18 10:15:00,260.57,260.76,260.26,260.6,9010.965150363696,260.57,260.76,260.26,260.6,9010.9652
2015-11-18 10:20:00,260.61,260.67,260.34,260.45,7511.670828357399,260.61,260.67,260.34,260.45,7511.6708
2015-11-18 10:25:00,260.5,260.63,260.07,260.38,9988.05775702964,260.5,260.63,260.07,260.38,9988.0578
2015-11-18 10:30:00,260.26,260.59,259.79,259.79,10780.588426880904,260.26,260.59,259.79,259.79,10780.5884
2015-11-18 10:35:00,259.78,260.37,259.7,260.29,17977.4183042015,259.78,260.37,259.7,260.29,17977.4183
2015-11-18 10:40:00,260.14,260.19,259.66,260.06,6373.900770817501,260.14,260.19,259.66,260.06,6373.9008
2015-11-18 10:45:00,260.06,260.47,259.98,260.15,14799.696015633484,260.06,260.47,259.98,260.15,14799.696
2015-11-18 10:50:00,260.57,260.89,260.16,260.51,6435.783302573011,260.57,260.89,260.16,260.51,6435.7833
2015-11-18 10:55:00,260.34,260.63,260.12,260.4,24351.319075019,260.34,260.63,260.12,260.4,24351.3191
2015-11-18 11:00:00,260.39,260.81,260.18,260.67,12280.96840733905,260.39,260.81,260.18,260.67,12280.9684
2015-11-18 11:05:00,260.57,261.48,260.35,261.32,30433.17772228857,260.57,261.48,260.35,261.32,30433.1777
2015-11-18 11:10:00,261.44,261.78,261.14,261.78,21405.927695147107,261.44,261.78,261.14,261.78,21405.9277
2015-11-18 11:15:00,261.73,262.14,261.44,261.67,11644.772554554338,261.73,262.14,261.44,261.67,11644.7726
2015-11-18 11:20:00,261.78,262.3,261.61,261.96,11706.655086309847,261.78,262.3,261.61,261.96,11706.6551
2015-11-18 11:25:00,261.96,263.1,261.96,262.93,32028.00998805776,261.96,263.1,261.96,262.93,32028.01
2015-11-18 11:30:00,262.95,263.33,262.8,263.22,17328.194549994572,262.95,263.33,262.8,263.22,17328.1945
2015-11-18 11:35:00,263.24,263.54,263.01,263.52,16104.657474758442,263.24,263.54,263.01,263.52,16104.6575
2015-11-18 11:40:00,263.53,264.12,263.52,263.68,17172.94539137987,263.53,264.12,263.52,263.68,17172.9454
2015-11-18 11:45:00,263.84,264.08,263.48,263.82,8842.688090326783,263.84,264.08,263.48,263.82,8842.6881
2015-11-18 11:50:00,263.69,263.99,263.43,263.88,8468.135924438173,263.69,263.99,263.43,263.88,8468.1359
2015-11-18 11:55:00,263.74,264.12,263.72,263.76,14042.992074693302,263.74,264.12,263.72,263.76,14042.9921
2015-11-18 12:00:00,263.76,263.85,263.13,263.66,14831.180110737165,263.76,263.85,263.13,263.66,14831.1801
2015-11-18 12:05:00,263.82,264.01,263.25,263.52,10450.548257518183,263.82,264.01,263.25,263.52,10450.5483
2015-11-18 12:10:00,263.43,263.59,263.15,263.42,4288.350884811638,263.43,263.59,263.15,263.42,4288.3509
2015-11-18 12:15:00,263.56,264.26,263.42,264.08,6481.380957550755,263.56,264.26,263.42,264.08,6481.381
2015-11-18 12:20:00,264.26,264.59,263.67,263.7,17384.648789490828,264.26,264.59,263.67,263.7,17384.6488
2015-11-18 12:25:00,263.9,264.1,263.33,263.49,12703.28954510911,263.9,264.1,263.33,263.49,12703.2895
2015-11-18 12:30:00,263.5,264.07,263.41,263.53,9392.031266963411,263.5,264.07,263.41,263.53,9392.0313
2015-11-18 12:35:00,263.41,263.84,263.41,263.66,6307.675605254587,263.41,263.84,263.41,263.66,6307.6756
2015-11-18 12:40:00,263.63,263.8,263.08,263.08,8045.814786668115,263.63,263.8,263.08,263.08,8045.8148
2015-11-18 12:45:00,263.16,263.34,262.97,263.09,8623.385083052872,263.16,263.34,262.97,263.09,8623.3851
2015-11-18 12:50:00,263.12,263.76,263.12,263.43,17395.50537400934,263.12,263.76,263.12,263.43,17395.5054
2015-11-18 12:55:00,263.47,263.65,263.3,263.65,3582.6728911084574,263.47,263.65,263.3,263.65,3582.6729
2015-11-18 13:00:00,263.53,263.73,263.38,263.49,9427.857995874498,263.53,263.73,263.38,263.49,9427.858
2015-11-18 13:05:00,263.4,263.99,263.4,263.96,23818.26077516013,263.4,263.99,263.4,263.96,23818.2608
2015-11-18 13:10:00,263.91,264.52,263.77,264.45,14463.141895559658,263.91,264.52,263.77,264.45,14463.1419
2015-11-18 13:15:00,264.52,264.53,263.71,263.99,19929.43220062968,264.52,264.53,263.71,263.99,19929.4322
2015-11-18 13:20:00,263.9,264.62,263.9,264.53,27573.55336011291,263.9,264.62,263.9,264.53,27573.5534
2015-11-18 13:25:00,264.6,264.9,264.6,264.71,12425.36098143524,264.6,264.9,264.6,264.71,12425.361
2015-11-18 13:30:00,264.68,264.87,264.46,264.54,9086.96124199327,264.68,264.87,264.46,264.54,9086.9612
2015-11-18 13:35:00,264.66,264.88,264.6,264.83,4392.574096189339,264.66,264.88,264.6,264.83,4392.5741
2015-11-18 13:40:00,264.74,265.19,264.7,265.06,12868.309629790469,264.74,265.19,264.7,265.06,12868.3096
2015-11-18 13:45:00,265.27,265.5,265.0,265.06,10987.949191184454,265.27,265.5,265.0,265.06,10987.9492
2015-11-18 13:50:00,265.27,265.27,264.62,264.62,9060.905439148844,265.27,265.27,264.62,264.62,9060.9054
2015-11-18 13:55:00,264.74,264.91,264.63,264.67,4028.878514819238,264.74,264.91,264.63,264.67,4028.8785
2015-11-18 14:00:00,264.76,265.27,264.36,264.84,11328.845945065685,264.76,265.27,264.36,264.84,11328.8459
2015-11-18 14:05:00,264.91,265.5,264.75,265.5,16500.922809684074,264.91,265.5,264.75,265.5,16500.9228
2015-11-18 14:10:00,265.45,266.15,265.37,265.63,21151.88361741396,265.45,266.15,265.37,265.63,21151.8836
2015-11-18 14:15:00,265.52,265.57,265.19,265.35,6949.299750298556,265.52,265.57,265.19,265.35,6949.2998
2015-11-18 14:20:00,265.41,265.56,264.79,265.06,16771.251764194985,265.41,265.56,264.79,265.06,16771.2518
2015-11-18 14:25:00,265.1,265.49,264.93,265.28,6579.0902182173495,265.1,265.49,264.93,265.28,6579.0902
2015-11-18 14:30:00,265.21,265.72,265.01,265.5,23366.6268591901,265.21,265.72,265.01,265.5,23366.6269
2015-11-18 14:35:00,265.35,265.86,265.06,265.86,30673.10824014765,265.35,265.86,265.06,265.86,30673.1082
2015-11-18 14:40:00,265.82,266.26,265.7,265.86,24019.10758875258,265.82,266.26,265.7,265.86,24019.1076
2015-11-18 14:45:00,265.79,266.11,265.65,266.06,12631.63608728694,265.79,266.11,265.65,266.06,12631.6361
2015-11-18 14:50:00,266.07,266.44,265.9,266.16,12935.620453805232,266.07,266.44,265.9,266.16,12935.6205
2015-11-18 14:55:00,266.17,267.13,266.09,267.12,22584.952773857345,266.17,267.13,266.09,267.12,22584.9528
2015-11-18 15:00:00,267.01,267.01,266.47,266.55,11345.130821843448,267.01,267.01,266.47,266.55,11345.1308
2015-11-18 15:05:00,266.63,266.66,266.12,266.33,16756.05254586907,266.63,266.66,266.12,266.33,16756.0525
2015-11-18 15:10:00,266.58,266.99,266.33,266.5,22003.039843665185,266.58,266.99,266.33,266.5,22003.0398
2015-11-18 15:15:00,266.63,267.2,266.52,267.07,17516.013462164803,266.63,267.2,266.52,267.07,17516.0135
2015-11-18 15:20:00,266.99,267.12,266.8,266.87,14860.49288893714,266.99,267.12,266.8,266.87,14860.4929
2015-11-18 15:25:00,267.02,267.56,266.99,267.56,21465.63890999892,267.02,267.56,266.99,267.56,21465.6389
2015-11-18 15:30:00,267.6,267.85,267.31,267.56,19674.302464444685,267.6,267.85,267.31,267.56,19674.3025
2015-11-18 15:35:00,267.62,268.07,267.52,267.63,32439.474541309304,267.62,268.07,267.52,267.63,32439.4745
2015-11-18 15:40:00,267.58,268.04,267.53,267.86,28899.14232982304,267.58,268.04,267.53,267.86,28899.1423
2015-11-18 15:45:00,267.86,268.07,267.75,267.94,96821.19205298014,267.86,268.07,267.75,267.94,96821.1921
2015-11-18 15:50:00,267.98,268.9,267.95,268.9,106738.68201063946,267.98,268.9,267.95,268.9,106738.682
2015-11-18 15:55:00,268.9,269.59,268.83,268.94,234745.41309304093,268.9,269.59,268.83,268.94,234745.4131
2015-11-19 09:30:00,268.66,268.96,268.04,268.3,37798.28465964607,268.66,268.96,268.04,268.3,37798.2847
2015-11-19 09:35:00,268.72,268.72,267.62,268.55,17672.348279231355,268.72,268.72,267.62,268.55,17672.3483
2015-11-19 09:40:00,268.55,269.33,268.55,269.13,7495.385951579633,268.55,269.33,268.55,269.13,7495.386
2015-11-19 09:45:00,269.04,269.42,268.7,268.7,34191.7272825969,269.04,269.42,268.7,268.7,34191.7273
2015-11-19 09:50:00,268.99,269.11,268.13,268.75,13984.366518293346,268.99,269.11,268.13,268.75,13984.3665
2015-11-19 09:55:00,268.81,268.97,268.18,268.57,3644.555422863967,268.81,268.97,268.18,268.57,3644.5554
2015-11-19 10:00:00,268.2,268.39,267.36,267.39,20300.72739116274,268.2,268.39,267.36,267.39,20300.7274
2015-11-19 10:05:00,267.37,268.2,267.17,267.33,9254.15264357833,267.37,268.2,267.17,267.33,9254.1526
2015-11-19 10:10:00,267.38,268.45,267.17,267.3,19944.6314189556,267.38,268.45,267.17,267.3,19944.6314
2015-11-19 10:15:00,267.21,267.36,266.2,266.34,20789.27369449572,267.21,267.36,266.2,266.34,20789.2737
2015-11-19 10:20:00,266.34,266.82,265.95,266.25,11504.722614265553,266.34,266.82,265.95,266.25,11504.7226
2015-11-19 10:25:00,266.57,266.71,265.95,266.28,18076.213223319945,266.57,266.71,265.95,266.28,18076.2132
2015-11-19 10:30:00,266.2,266.28,265.38,265.44,16570.40495060254,266.2,266.28,265.38,265.44,16570.405
2015-11-19 10:35:00,265.3,265.3,264.71,265.17,17516.013462164803,265.3,265.3,264.71,265.17,17516.0135
2015-11-19 10:40:00,265.16,265.52,265.06,265.17,13204.863749864291,265.16,265.52,265.06,265.17,13204.8637
2015-11-19 10:45:00,265.24,265.45,265.12,265.36,15438.063185321898,265.24,265.45,265.12,265.36,15438.0632
2015-11-19 10:50:00,265.39,265.44,264.84,264.87,10269.24329605906,265.39,265.44,264.84,264.87,10269.2433
2015-11-19 10:55:00,265.04,265.27,264.89,264.95,11538.378026272934,265.04,265.27,264.89,264.95,11538.378
2015-11-19 11:00:00,264.93,265.06,264.21,264.51,29000.108565845185,264.93,265.06,264.21,264.51,29000.1086
2015-11-19 11:05:00,264.48,264.49,263.92,264.31,13759.63521876018,264.48,264.49,263.92,264.31,13759.6352
2015-11-19 11:10:00,264.42,265.33,264.42,265.33,7219.628704809467,264.42,265.33,264.42,265.33,7219.6287
2015-11-19 11:15:00,265.14,265.36,264.72,265.25,4831.180110737162,265.14,265.36,264.72,265.25,4831.1801
2015-11-19 11:20:00,265.28,265.37,264.76,265.06,5357.72445988492,265.28,265.37,264.76,265.06,5357.7245
2015-11-19 11:25:00,265.08,265.39,264.88,265.39,4396.916729996743,265.08,265.39,264.88,265.39,4396.9167
2015-11-19 11:30:00,265.38,265.38,264.98,265.3,8233.633698838346,265.38,265.38,264.98,265.3,8233.6337
2015-11-19 11:35:00,265.18,265.5,265.03,265.31,11213.766149169473,265.18,265.5,265.03,265.31,11213.7661
2015-11-19 11:40:00,265.12,265.18,264.68,264.81,4342.633807404191,265.12,265.18,264.68,264.81,4342.6338
2015-11-19 11:45:00,264.8,265.22,264.65,264.69,6052.545869069591,264.8,265.22,264.65,264.69,6052.5459
2015-11-19 11:50:00,264.6,264.89,264.44,264.58,7273.91162740202,264.6,264.89,264.44,264.58,7273.9116
2015-11-19 11:55:00,264.67,265.01,264.6,264.69,3597.872109434372,264.67,265.01,264.6,264.69,3597.8721
2015-11-19 12:00:00,264.67,264.87,264.42,264.83,4234.067962219086,264.67,264.87,264.42,264.83,4234.068
2015-11-19 12:05:00,264.81,265.12,264.6,265.12,4911.51883617414,264.81,265.12,264.6,265.12,4911.5188
2015-11-19 12:10:00,265.13,265.59,265.12,265.28,10626.424926718057,265.13,265.59,265.12,265.28,10626.4249
2015-11-19 12:15:00,265.41,265.43,264.82,265.08,5128.650526544349,265.41,265.43,264.82,265.08,5128.6505
2015-11-19 12:20:00,265.09,265.64,264.95,265.42,3148.4095103680384,265.09,265.64,264.95,265.42,3148.4095
2015-11-19 12:25:00,265.54,265.82,265.5,265.71,3799.804581478667,265.54,265.82,265.5,265.71,3799.8046
2015-11-19 12:30:00,265.55,265.78,265.23,265.23,7149.060905439149,265.55,265.78,265.23,265.23,7149.0609
2015-11-19 12:35:00,265.3,265.85,265.01,265.01,24326.348930626427,265.3,265.85,265.01,265.01,24326.3489
2015-11-19 12:40:00,265.18,265.42,264.68,264.89,16667.028552817283,265.18,265.42,264.68,264.89,16667.0286
2015-11-19 12:45:00,264.93,265.33,264.79,265.29,24292.69351861904,264.93,265.33,264.79,265.29,24292.6935
2015-11-19 12:50:00,265.08,265.66,264.97,265.57,24417.544240581912,265.08,265.66,264.97,265.57,24417.5442
2015-11-19 12:55:00,265.6,265.88,265.21,265.67,41801.10737162089,265.6,265.88,265.21,265.67,41801.1074
2015-11-19 13:00:00,265.5,265.82,265.3,265.31,13550.103137552926,265.5,265.82,265.3,265.31,13550.1031
2015-11-19 13:05:00,265.36,266.08,265.36,266.08,24070.13353598958,265.36,266.08,265.36,266.08,24070.1335
2015-11-19 13:10:00,265.8,266.06,265.76,265.92,1826.0775160134624,265.8,266.06,265.76,265.92,1826.0775
2015-11-19 13:15:00,265.97,266.23,265.75,266.23,13792.20497231571,265.97,266.23,265.75,266.23,13792.205
2015-11-19 13:20:00,266.13,266.66,266.07,266.42,6125.284985343611,266.13,266.66,266.07,266.42,6125.285
2015-11-19 13:25:00,266.26,266.68,266.17,266.44,21808.706980783845,266.26,266.68,266.17,266.44,21808.707
2015-11-19 13:30:00,266.41,267.28,266.4,266.8,32459.016393442624,266.41,267.28,266.4,266.8,32459.0164
2015-11-19 13:35:00,266.59,266.7,266.04,266.4,8896.971012919335,266.59,266.7,266.04,266.4,8896.971
2015-11-19 13:40:00,266.67,266.7,266.28,266.41,16148.083812832485,266.67,266.7,266.28,266.41,16148.0838
2015-11-19 13:45:00,266.4,267.11,266.36,266.77,15254.586906959072,266.4,267.11,266.36,266.77,15254.5869
2015-11-19 13:50:00,266.56,266.91,266.56,266.72,3273.260232330909,266.56,266.91,266.56,266.72,3273.2602
2015-11-19 13:55:00,266.52,266.92,266.44,266.49,27264.14070133536,266.52,266.92,266.44,266.49,27264.1407
2015-11-19 14:00:00,266.52,266.84,266.13,266.32,19837.151232222343,266.52,266.84,266.13,266.32,19837.1512
2015-11-19 14:05:00,266.21,266.86,266.2,266.79,3664.097274997286,266.21,266.86,266.2,266.79,3664.0973
2015-11-19 14:10:00,266.72,266.77,266.2,266.43,17304.31006405385,266.72,266.77,266.2,266.43,17304.3101
2015-11-19 14:15:00,266.27,266.5,266.15,266.35,24947.345565085227,266.27,266.5,266.15,266.35,24947.3456
2015-11-19 14:20:00,266.2,266.3,265.73,266.1,47646.29247638693,266.2,266.3,265.73,266.1,47646.2925
2015-11-19 14:25:00,265.89,266.23,265.79,266.11,38703.72380848985,265.89,266.23,265.79,266.11,38703.7238
2015-11-19 14:30:00,266.02,266.27,265.89,265.99,19694.929975029856,266.02,266.27,265.89,265.99,19694.93
2015-11-19 14:35:00,265.9,266.01,265.52,265.65,15872.326566062316,265.9,266.01,265.52,265.65,15872.3266
2015-11-19 14:40:00,265.56,265.75,265.28,265.51,23391.597003582672,265.56,265.75,265.28,265.51,23391.597
2015-11-19 14:45:00,265.49,265.86,265.32,265.6,5378.35197047009,265.49,265.86,265.32,265.6,5378.352
2015-11-19 14:50:00,265.58,265.93,265.58,265.77,26306.58994680274,265.58,265.93,265.58,265.77,26306.5899
2015-11-19 14:55:00,265.79,266.17,265.78,265.92,6075.344696558463,265.79,266.17,265.78,265.92,6075.3447
2015-11-19 15:00:00,265.87,266.0,265.73,265.78,11881.446097057866,265.87,266.0,265.73,265.78,11881.4461
2015-11-19 15:05:00,265.76,266.06,265.72,266.06,5037.455216588862,265.76,266.06,265.72,266.06,5037.4552
2015-11-19 15:10:00,266.08,266.43,265.95,266.29,20227.98827488872,266.08,266.43,265.95,266.29,20227.9883
2015-11-19 15:15:00,266.44,266.66,266.01,266.01,8702.638150037998,266.44,266.66,266.01,266.01,8702.6382
2015-11-19 15:20:00,266.02,266.48,265.86,266.35,17979.589621105202,266.02,266.48,265.86,266.35,17979.5896
2015-11-19 15:25:00,266.33,266.52,266.17,266.5,9988.05775702964,266.33,266.52,266.17,266.5,9988.0578
2015-11-19 15:30:00,266.3,266.44,266.14,266.38,10694.821409184671,266.3,266.44,266.14,266.38,10694.8214
2015-11-19 15:35:00,266.38,266.78,266.23,266.78,25496.688741721857,266.38,266.78,266.23,266.78,25496.6887
2015-11-19 15:40:00,266.78,266.96,266.14,266.14,8544.132016067746,266.78,266.96,266.14,266.14,8544.132
2015-11-19 15:45:00,266.12,266.82,266.12,266.49,11529.692758658126,266.12,266.82,266.12,266.49,11529.6928
2015-11-19 15:50:00,266.63,267.08,266.55,267.08,29489.74052763001,266.63,267.08,266.55,267.08,29489.7405
2015-11-19 15:55:00,267.08,267.11,266.36,266.51,71906.41624145044,267.08,267.11,266.36,266.51,71906.4162
2015-11-20 09:30:00,268.82,269.15,268.12,268.64,98698.2955162306,268.82,269.15,268.12,268.64,98698.2955
2015-11-20 09:35:00,268.34,268.96,267.8,268.4,10956.465096080774,268.34,268.96,267.8,268.4,10956.4651
2015-11-20 09:40:00,268.56,268.57,267.49,267.67,15298.013245033111,268.56,268.57,267.49,267.67,15298.0132
2015-11-20 09:45:00,267.79,268.13,267.48,268.13,6754.9668874172185,267.79,268.13,267.48,268.13,6754.9669
2015-11-20 09:50:00,268.19,268.86,268.12,268.12,8999.022907393335,268.19,268.86,268.12,268.12,8999.0229
2015-11-20 09:55:00,268.15,268.81,268.06,268.58,5960.264900662251,268.15,268.81,268.06,268.58,5960.2649
2015-11-20 10:00:00,268.63,268.63,267.44,267.96,15554.22863966996,268.63,268.63,267.44,267.96,15554.2286
2015-11-20 10:05:00,268.04,268.13,267.31,267.31,15901.639344262296,268.04,268.13,267.31,267.31,15901.6393
2015-11-20 10:10:00,267.52,268.67,267.2,268.25,4288.350884811638,267.52,268.67,267.2,268.25,4288.3509
2015-11-20 10:15:00,268.41,268.6,268.22,268.53,4371.946585604169,268.41,268.6,268.22,268.53,4371.9466
2015-11-20 10:20:00,268.56,268.93,268.37,268.39,10460.319183584845,268.56,268.93,268.37,268.39,10460.3192
2015-11-20 10:25:00,268.38,268.73,268.24,268.62,15782.21691455868,268.38,268.73,268.24,268.62,15782.2169
2015-11-20 10:30:00,268.49,268.82,268.34,268.57,12028.009988057758,268.49,268.82,268.34,268.57,12028.01
2015-11-20 10:35:00,268.65,268.81,268.07,268.27,35988.492020410384,268.65,268.81,268.07,268.27,35988.492
2015-11-20 10:40:00,268.29,268.45,267.8,267.81,21780.47986103572,268.29,268.45,267.8,267.81,21780.4799
2015-11-20 10:45:00,267.91,268.29,267.83,268.25,5387.0372380848985,267.91,268.29,267.83,268.25,5387.0372
2015-11-20 10:50:00,268.15,268.15,267.8,268.09,21848.876343502336,268.15,268.15,267.8,268.09,21848.8763
2015-11-20 10:55:00,268.11,268.27,267.41,267.67,7557.268483335143,268.11,268.27,267.41,267.67,7557.2685
2015-11-20 11:00:00,267.6,267.95,267.5,267.95,5800.673108240148,267.6,267.95,267.5,267.95,5800.6731
2015-11-20 11:05:00,267.86,268.43,267.61,268.34,10492.888937140377,267.86,268.43,267.61,268.34,10492.8889
2015-11-20 11:10:00,268.39,268.61,268.02,268.21,8030.6155683422,268.39,268.61,268.02,268.21,8030.6156
2015-11-20 11:15:00,268.33,268.81,268.24,268.77,22981.218108782978,268.33,268.81,268.24,268.77,22981.2181
2015-11-20 11:20:00,268.85,268.92,268.55,268.76,20307.241341873847,268.85,268.92,268.55,268.76,20307.2413
2015-11-20 11:25:00,268.72,269.15,268.5,269.07,40560.19976115514,268.72,269.15,268.5,269.07,40560.1998
2015-11-20 11:30:00,269.05,269.32,268.85,269.31,15772.445988492022,269.05,269.32,268.85,269.31,15772.446
2015-11-20 11:35:00,269.36,269.36,268.7,268.88,21815.22093149496,269.36,269.36,268.7,268.88,21815.2209
2015-11-20 11:40:00,268.87,269.12,268.62,268.87,17920.964064705244,268.87,269.12,268.62,268.87,17920.9641
2015-11-20 11:45:00,269.06,269.13,268.68,268.98,8384.540223645641,269.06,269.13,268.68,268.98,8384.5402
2015-11-20 11:50:00,268.94,268.94,268.45,268.61,10667.679947888397,268.94,268.94,268.45,268.61,10667.6799
2015-11-20 11:55:00,268.47,269.07,268.38,268.63,24518.51047660406,268.47,269.07,268.38,268.63,24518.5105
2015-11-20 12:00:00,268.58,268.58,268.2,268.52,19398.54521767452,268.58,268.58,268.2,268.52,19398.5452
2015-11-20 12:05:00,268.33,268.47,267.93,268.04,24452.28531104115,268.33,268.47,267.93,268.04,24452.2853
2015-11-20 12:10:00,268.02,268.05,267.8,268.03,25144.93540332212,268.02,268.05,267.8,268.03,25144.9354
2015-11-20 12:15:00,268.04,268.13,267.84,268.05,16411.89881663229,268.04,268.13,267.84,268.05,16411.8988
2015-11-20 12:20:00,268.05,268.09,267.83,268.0,12607.751601346215,268.05,268.09,267.83,268.0,12607.7516
2015-11-20 12:25:00,268.01,268.12,267.72,267.9,20331.12582781457,268.01,268.12,267.72,267.9,20331.1258
2015-11-20 12:30:00,267.89,268.49,267.85,268.46,23820.43209206384,267.89,268.49,267.85,268.46,23820.4321
2015-11-20 12:35:00,268.47,268.65,268.22,268.41,12930.192161545978,268.47,268.65,268.22,268.41,12930.1922
2015-11-20 12:40:00,268.38,268.78,268.38,268.78,5591.141027032896,268.38,268.78,268.38,268.78,5591.141
2015-11-20 12:45:00,268.62,269.04,268.61,268.91,18483.33514276409,268.62,269.04,268.61,268.91,18483.3351
2015-11-20 12:50:00,268.94,268.94,268.61,268.73,21223.53707523613,268.94,268.94,268.61,268.73,21223.5371
2015-11-20 12:55:00,268.82,268.94,268.56,268.74,10530.886982955162,268.82,268.94,268.56,268.74,10530.887
2015-11-20 13:00:00,268.73,269.04,268.69,269.04,3256.975355553143,268.73,269.04,268.69,269.04,3256.9754
2015-11-20 13:05:00,268.93,268.93,268.47,268.49,7152.317880794702,268.93,268.93,268.47,268.49,7152.3179
2015-11-20 13:10:00,268.5,268.79,268.21,268.37,24978.829660188905,268.5,268.79,268.21,268.37,24978.8297
2015-11-20 13:15:00,268.51,268.78,268.39,268.72,27999.13147323852,268.51,268.78,268.39,268.72,27999.1315
2015-11-20 13:20:00,268.66,268.9,268.55,268.85,22609.92291824992,268.66,268.9,268.55,268.85,22609.9229
2015-11-20 13:25:00,268.78,268.79,268.41,268.5,21389.642818369342,268.78,268.79,268.41,268.5,21389.6428
2015-11-20 13:30:00,268.5,268.68,268.33,268.45,14945.174248181522,268.5,268.68,268.33,268.45,14945.1742
2015-11-20 13:35:00,268.46,268.57,268.25,268.49,15159.04896319618,268.46,268.57,268.25,268.49,15159.049
2015-11-20 13:40:00,268.35,268.35,267.94,267.95,10259.472369992402,268.35,268.35,267.94,267.95,10259.4724
2015-11-20 13:45:00,268.01,268.25,267.92,268.11,10656.823363369884,268.01,268.25,267.92,268.11,10656.8234
2015-11-20 13:50:00,268.11,268.68,268.05,268.57,17524.69872977961,268.11,268.68,268.05,268.57,17524.6987
2015-11-20 13:55:00,268.59,268.68,268.45,268.64,11794.59342090978,268.59,268.68,268.45,268.64,11794.5934
2015-11-20 14:00:00,268.52,268.59,268.2,268.32,18123.98219520139,268.52,268.59,268.2,268.32,18123.9822
2015-11-20 14:05:00,268.42,268.74,268.35,268.73,16477.038323743353,268.42,268.74,268.35,268.73,16477.0383
2015-11-20 14:10:00,268.66,268.83,268.17,268.5,34975.57268483335,268.66,268.83,268.17,268.5,34975.5727
2015-11-20 14:15:00,268.68,268.68,268.38,268.6,23302.573010530887,268.68,268.68,268.38,268.6,23302.573
2015-11-20 14:20:00,268.68,268.73,268.27,268.52,13138.63858430138,268.68,268.73,268.27,268.52,13138.6386
2015-11-20 14:25:00,268.5,268.61,268.25,268.48,16797.30756703941,268.5,268.61,268.25,268.48,16797.3076
2015-11-20 14:30:00,268.56,268.76,268.26,268.49,18342.19954402345,268.56,268.76,268.26,268.49,18342.1995
2015-11-20 14:35:00,268.51,268.72,268.47,268.64,4685.701878189122,268.51,268.72,268.47,268.64,4685.7019
2015-11-20 14:40:00,268.6,268.8,268.45,268.72,18107.697318423623,268.6,268.8,268.45,268.72,18107.6973
2015-11-20 14:45:00,268.83,268.93,268.5,268.65,20741.504722614267,268.83,268.93,268.5,268.65,20741.5047
2015-11-20 14:50:00,268.57,268.7,268.38,268.57,16558.46270763218,268.57,268.7,268.38,268.57,16558.4627
2015-11-20 14:55:00,268.54,268.68,268.04,268.04,22706.546520464664,268.54,268.68,268.04,268.04,22706.5465
2015-11-20 15:00:00,268.09,268.2,267.87,268.18,16689.827380306157,268.09,268.2,267.87,268.18,16689.8274
2015-11-20 15:05:00,268.1,268.14,267.66,267.92,10855.498860058626,268.1,268.14,267.66,267.92,10855.4989
2015-11-20 15:10:00,267.72,267.98,267.57,267.63,4016.936271848877,267.72,267.98,267.57,267.63,4016.9363
2015-11-20 15:15:00,267.59,267.7,267.31,267.44,8452.936706112258,267.59,267.7,267.31,267.44,8452.9367
2015-11-20 15:20:00,267.55,267.59,267.21,267.39,5757.246770166106,267.55,267.59,267.21,267.39,5757.2468
2015-11-20 15:25:00,267.21,267.35,267.04,267.19,8312.886765823472,267.21,267.35,267.04,267.19,8312.8868
2015-11-20 15:30:00,267.19,267.36,267.04,267.29,18566.930843556616,267.19,267.36,267.04,267.29,18566.9308
2015-11-20 15:35:00,267.32,267.64,267.27,267.61,9638.475735533602,267.32,267.64,267.27,267.61,9638.4757
2015-11-20 15:40:00,267.63,267.68,267.44,267.52,6995.983063728151,267.63,267.68,267.44,267.52,6995.9831
2015-11-20 15:45:00,267.65,267.7,267.45,267.52,15119.965258929542,267.65,267.7,267.45,267.52,15119.9653
2015-11-20 15:50:00,267.44,267.5,267.2,267.2,26026.490066225168,267.44,267.5,267.2,267.2,26026.4901
2015-11-20 15:55:00,267.25,267.67,267.14,267.26,79757.89816523722,267.25,267.67,267.14,267.26,79757.8982
2015-11-23 09:30:00,267.49,268.5,267.48,268.42,26980.78384540224,267.49,268.5,267.48,268.42,26980.7838
2015-11-23 09:35:00,268.5,268.58,267.36,267.37,16669.199869720986,268.5,268.58,267.36,267.37,16669.1999
2015-11-23 09:40:00,267.9,268.46,267.39,267.63,6181.7392248398655,267.9,268.46,267.39,267.63,6181.7392
2015-11-23 09:45:00,267.95,268.59,267.88,268.59,8277.060036912388,267.95,268.59,267.88,268.59,8277.06
2015-11-23 09:50:00,268.65,269.32,268.5,268.52,14418.629899033764,268.65,269.32,268.5,268.52,14418.6299
2015-11-23 09:55:00,268.64,271.23,268.59,271.07,37347.73640212789,268.64,271.23,268.59,271.07,37347.7364
2015-11-23 10:00:00,270.96,270.96,270.2,270.34,37152.317880794704,270.96,270.96,270.2,270.34,37152.3179
2015-11-23 10:05:00,270.14,270.6,269.78,270.59,9447.399848007815,270.14,270.6,269.78,270.59,9447.3998
2015-11-23 10:10:00,270.8,272.34,270.43,272.34,35634.56736510694,270.8,272.34,270.43,272.34,35634.5674
2015-11-23 10:15:00,272.27,273.44,271.96,272.79,32980.132450331126,272.27,273.44,271.96,272.79,32980.1325
2015-11-23 10:20:00,273.08,273.34,272.38,272.42,17544.24058191293,273.08,273.34,272.38,272.42,17544.2406
2015-11-23 10:25:00,272.65,272.75,271.2,271.5,15874.49788296602,272.65,272.75,271.2,271.5,15874.4979
2015-11-23 10:30:00,271.49,271.79,271.13,271.25,19064.1624145044,271.49,271.79,271.13,271.25,19064.1624
2015-11-23 10:35:00,271.57,271.97,271.37,271.86,17564.8680924981,271.57,271.97,271.37,271.86,17564.8681
2015-11-23 10:40:00,271.9,272.18,271.23,272.17,25939.63739007708,271.9,272.18,271.23,272.17,25939.6374
2015-11-23 10:45:00,272.19,272.82,271.8,272.82,23520.790359352948,272.19,272.82,271.8,272.82,23520.7904
2015-11-23 10:50:00,272.83,273.35,272.5,273.0,27080.66442297253,272.83,273.35,272.5,273.0,27080.6644
2015-11-23 10:55:00,272.72,273.11,272.72,273.11,9701.443925740963,272.72,273.11,272.72,273.11,9701.4439
2015-11-23 11:00:00,272.95,273.24,272.75,273.0,12922.59255238302,272.95,273.24,272.75,273.0,12922.5926
2015-11-23 11:05:00,273.07,273.42,272.88,273.42,13559.874063619583,273.07,273.42,272.88,273.42,13559.8741
2015-11-23 11:10:00,273.34,273.94,273.17,273.94,24102.70328954511,273.34,273.94,273.17,273.94,24102.7033
2015-11-23 11:15:00,274.0,274.1,273.56,273.94,20534.14395831072,274.0,274.1,273.56,273.94,20534.144
2015-11-23 11:20:00,273.82,274.18,273.67,273.94,10984.6922158289,273.82,274.18,273.67,273.94,10984.6922
2015-11-23 11:25:00,273.84,274.03,273.58,274.02,11372.272283139724,273.84,274.03,273.58,274.02,11372.2723
2015-11-23 11:30:00,274.03,274.38,273.69,273.89,15882.097492128976,274.03,274.38,273.69,273.89,15882.0975
2015-11-23 11:35:00,273.8,274.0,273.65,273.83,7677.776571490609,273.8,274.0,273.65,273.83,7677.7766
2015-11-23 11:40:00,273.63,274.03,273.63,274.02,3589.186841819564,273.63,274.03,273.63,274.02,3589.1868
2015-11-23 11:45:00,274.03,274.03,273.03,273.16,8413.85300184562,274.03,274.03,273.03,273.16,8413.853
2015-11-23 11:50:00,273.09,273.21,272.81,273.13,10983.60655737705,273.09,273.21,272.81,273.13,10983.6066
2015-11-23 11:55:00,273.19,273.4,273.16,273.37,5124.307892736945,273.19,273.4,273.16,273.37,5124.3079
2015-11-23 12:00:00,273.42,273.76,273.25,273.62,6622.516556291391,273.42,273.76,273.25,273.62,6622.5166
2015-11-23 12:05:00,273.36,273.52,273.17,273.48,4800.781674085333,273.36,273.52,273.17,273.48,4800.7817
2015-11-23 12:10:00,273.31,273.57,272.95,273.19,15309.955488003474,273.31,273.57,272.95,273.19,15309.9555
2015-11-23 12:15:00,273.02,273.19,272.46,272.56,4862.664205840842,273.02,273.19,272.46,272.56,4862.6642
2015-11-23 12:20:00,272.43,273.02,272.32,272.81,22906.30767560525,272.43,273.02,272.32,272.81,22906.3077
2015-11-23 12:25:00,272.81,273.07,272.59,273.07,10379.980458147867,272.81,273.07,272.59,273.07,10379.9805
2015-11-23 12:30:00,272.99,273.36,272.93,273.01,14907.176202366736,272.99,273.36,272.93,273.01,14907.1762
2015-11-23 12:35:00,273.01,273.27,272.87,273.03,7491.043317772229,273.01,273.27,272.87,273.03,7491.0433
2015-11-23 12:40:00,273.02,273.34,272.92,273.08,12846.596460753448,273.02,273.34,272.92,273.08,12846.5965
2015-11-23 12:45:00,272.88,273.37,272.65,273.09,26388.014330691567,272.88,273.37,272.65,273.09,26388.0143
2015-11-23 12:50:00,273.09,273.23,272.93,272.93,1881.4460970578657,273.09,273.23,272.93,272.93,1881.4461
2015-11-23 12:55:00,273.05,273.2,272.91,273.0,12561.068287916622,273.05,273.2,272.91,273.0,12561.0683
2015-11-23 13:00:00,273.0,273.33,272.88,273.2,15130.821843448051,273.0,273.33,272.88,273.2,15130.8218
2015-11-23 13:05:00,273.2,273.36,272.92,273.36,8630.984692215829,273.2,273.36,272.92,273.36,8630.9847
2015-11-23 13:10:00,273.41,273.57,273.28,273.28,2539.3551188796005,273.41,273.57,273.28,273.28,2539.3551
2015-11-23 13:15:00,273.4,273.95,273.33,273.92,7679.947888394311,273.4,273.95,273.33,273.92,7679.9479
2015-11-23 13:20:00,273.82,273.83,273.3,273.3,3381.826077516014,273.82,273.83,273.3,273.3,3381.8261
2015-11-23 13:25:00,273.38,273.83,273.23,273.82,11620.888068613614,273.38,273.83,273.23,273.82,11620.8881
2015-11-23 13:30:00,273.74,274.03,273.32,273.78,7962.219085875584,273.74,274.03,273.32,273.78,7962.2191
2015-11-23 13:35:00,273.8,273.87,273.59,273.75,6898.273803061557,273.8,273.87,273.59,273.75,6898.2738
2015-11-23 13:40:00,273.8,273.92,273.64,273.78,7167.517099120617,273.8,273.92,273.64,273.78,7167.5171
2015-11-23 13:45:00,273.76,273.9,273.56,273.72,10001.085658451851,273.76,273.9,273.56,273.72,10001.0857
2015-11-23 13:50:00,273.68,273.94,273.59,273.76,6374.986429269352,273.68,273.94,273.59,273.76,6374.9864
2015-11-23 13:55:00,273.71,273.89,273.14,273.14,24829.008793833465,273.71,273.89,273.14,273.14,24829.0088
2015-11-23 14:00:00,273.26,273.31,272.58,272.91,13876.886331560092,273.26,273.31,272.58,272.91,13876.8863
2015-11-23 14:05:00,272.84,272.84,272.09,272.32,10457.062208229292,272.84,272.84,272.09,272.32,10457.0622
2015-11-23 14:10:00,272.18,272.54,272.0,272.26,5645.423949625448,272.18,272.54,272.0,272.26,5645.4239
2015-11-23 14:15:00,272.09,272.37,271.78,271.83,6079.687330365867,272.09,272.37,271.78,271.83,6079.6873
2015-11-23 14:20:00,271.99,271.99,271.42,271.54,11857.561611117142,271.99,271.99,271.42,271.54,11857.5616
2015-11-23 14:25:00,271.43,271.72,271.42,271.72,6805.992834654218,271.43,271.72,271.42,271.72,6805.9928
2015-11-23 14:30:00,271.59,271.84,271.38,271.67,8447.508413853002,271.59,271.84,271.38,271.67,8447.5084
2015-11-23 14:35:00,271.67,271.67,270.63,270.94,15785.473889914234,271.67,271.67,270.63,270.94,15785.4739
2015-11-23 14:40:00,271.06,271.12,270.67,270.98,9473.455650852242,271.06,271.12,270.67,270.98,9473.4557
2015-11-23 14:45:00,270.98,271.21,270.88,271.21,7242.427532298339,270.98,271.21,270.88,271.21,7242.4275
2015-11-23 14:50:00,271.09,271.72,271.03,271.08,15255.67256541092,271.09,271.72,271.03,271.08,15255.6726
2015-11-23 14:55:00,271.3,271.77,271.19,271.76,6194.767126262078,271.3,271.77,271.19,271.76,6194.7671
2015-11-23 15:00:00,271.57,271.77,271.44,271.59,7974.161328845946,271.57,271.77,271.44,271.59,7974.1613
2015-11-23 15:05:00,271.59,271.74,271.29,271.62,8852.459016393443,271.59,271.74,271.29,271.62,8852.459
2015-11-23 15:10:00,271.56,271.8,271.26,271.45,6661.600260558029,271.56,271.8,271.26,271.45,6661.6003
2015-11-23 15:15:00,271.38,271.7,271.26,271.63,5765.9320377809145,271.38,271.7,271.26,271.63,5765.932
2015-11-23 15:20:00,271.56,271.72,271.49,271.6,7248.941483009446,271.56,271.72,271.49,271.6,7248.9415
2015-11-23 15:25:00,271.67,271.67,271.38,271.5,9026.164368689611,271.67,271.67,271.38,271.5,9026.1644
2015-11-23 15:30:00,271.52,271.71,271.38,271.55,8578.873086526979,271.52,271.71,271.38,271.55,8578.8731
2015-11-23 15:35:00,271.53,271.58,271.26,271.26,13779.177070893498,271.53,271.58,271.26,271.26,13779.1771
2015-11-23 15:40:00,271.21,271.35,270.78,270.78,15138.42145261101,271.21,271.35,270.78,270.78,15138.4215
2015-11-23 15:45:00,270.72,271.15,270.72,271.15,16718.054500054284,270.72,271.15,270.72,271.15,16718.0545
2015-11-23 15:50:00,271.17,271.29,270.76,270.78,63243.94745413093,271.17,271.29,270.76,270.78,63243.9475
2015-11-23 15:55:00,270.8,271.22,270.67,271.03,49408.31614374118,270.8,271.22,270.67,271.03,49408.3161
2015-11-24 09:30:00,268.0,269.5,267.15,267.6,50581.91293019216,268.0,269.5,267.15,267.6,50581.9129
2015-11-24 09:35:00,267.87,269.52,267.68,267.97,24554.337205515145,267.87,269.52,267.68,267.97,24554.3372
2015-11-24 09:40:00,267.97,268.57,266.01,266.02,48801.43306915645,267.97,268.57,266.01,266.02,48801.4331
2015-11-24 09:45:00,266.09,266.74,265.29,266.49,27251.11279991315,266.09,266.74,265.29,266.49,27251.1128
2015-11-24 09:50:00,266.75,267.83,266.63,267.05,12016.067745087395,266.75,267.83,266.63,267.05,12016.0677
2015-11-24 09:55:00,267.16,268.55,267.14,267.78,15498.860058625556,267.16,268.55,267.14,267.78,15498.8601
2015-11-24 10:00:00,267.73,268.04,266.93,267.05,9114.102703289544,267.73,268.04,266.93,267.05,9114.1027
2015-11-24 10:05:00,267.51,268.17,267.28,267.31,7398.76234936489,267.51,268.17,267.28,267.31,7398.7623
2015-11-24 10:10:00,267.48,268.27,267.24,267.24,13896.42818369341,267.48,268.27,267.24,267.24,13896.4282
2015-11-24 10:15:00,267.21,267.83,267.21,267.74,6161.111714254696,267.21,267.83,267.21,267.74,6161.1117
2015-11-24 10:20:00,267.16,267.45,266.67,267.04,21525.350124850724,267.16,267.45,266.67,267.04,21525.3501
2015-11-24 10:25:00,267.18,267.55,266.68,266.72,11110.62859624362,267.18,267.55,266.68,266.72,11110.6286
2015-11-24 10:30:00,266.89,266.89,266.26,266.27,10514.602106177395,266.89,266.89,266.26,266.27,10514.6021
2015-11-24 10:35:00,266.2,266.58,266.0,266.56,15836.499837151232,266.2,266.58,266.0,266.56,15836.4998
2015-11-24 10:40:00,266.78,267.4,265.9,266.82,24890.89132558897,266.78,267.4,265.9,266.82,24890.8913
2015-11-24 10:45:00,266.73,267.12,266.47,266.47,10524.373032244055,266.73,267.12,266.47,266.47,10524.373
2015-11-24 10:50:00,266.51,267.15,266.39,266.89,8388.882857453045,266.51,267.15,266.39,266.89,8388.8829
2015-11-24 10:55:00,266.83,267.28,266.61,266.92,17848.224948431223,266.83,267.28,266.61,266.92,17848.2249
2015-11-24 11:00:00,266.75,266.93,266.23,266.67,11034.632504614048,266.75,266.93,266.23,266.67,11034.6325
2015-11-24 11:05:00,266.92,267.18,266.7,267.15,5948.3226576918905,266.92,267.18,266.7,267.15,5948.3227
2015-11-24 11:10:00,267.17,267.17,266.45,266.88,7228.313972424276,267.17,267.17,266.45,266.88,7228.314
2015-11-24 11:15:00,267.14,267.15,266.68,266.68,6074.259038106612,267.14,267.15,266.68,266.68,6074.259
2015-11-24 11:20:00,266.75,267.08,266.54,267.08,4016.936271848877,266.75,267.08,266.54,267.08,4016.9363
2015-11-24 11:25:00,267.08,267.81,267.08,267.56,10913.03875800673,267.08,267.81,267.08,267.56,10913.0388
2015-11-24 11:30:00,267.76,268.42,267.76,268.32,14239.49625447834,267.76,268.42,267.76,268.32,14239.4963
2015-11-24 11:35:00,268.27,268.68,268.09,268.22,3898.599500597112,268.27,268.68,268.09,268.22,3898.5995
2015-11-24 11:40:00,268.11,268.41,268.03,268.26,6702.855281728369,268.11,268.41,268.03,268.26,6702.8553
2015-11-24 11:45:00,268.21,268.22,267.4,267.81,4451.199652589296,268.21,268.22,267.4,267.81,4451.1997
2015-11-24 11:50:00,267.79,268.13,267.57,267.75,4699.815438063186,267.79,268.13,267.57,267.75,4699.8154
2015-11-24 11:55:00,267.58,268.14,267.58,267.7,10734.99077190316,267.58,268.14,267.58,267.7,10734.9908
2015-11-24 12:00:00,267.65,268.16,267.52,267.77,8127.239170556943,267.65,268.16,267.52,267.77,8127.2392
2015-11-24 12:05:00,267.63,267.95,267.34,267.59,23562.045380523286,267.63,267.95,267.34,267.59,23562.0454
2015-11-24 12:10:00,267.63,267.69,267.08,267.15,20955.37943762892,267.63,267.69,267.08,267.15,20955.3794
2015-11-24 12:15:00,267.12,267.35,266.82,267.17,8664.640104223212,267.12,267.35,266.82,267.17,8664.6401
2015-11-24 12:20:00,267.25,267.52,266.94,267.07,19122.787970904355,267.25,267.52,266.94,267.07,19122.788
2015-11-24 12:25:00,267.11,267.39,266.89,267.39,2822.711974812724,267.11,267.39,266.89,267.39,2822.712
2015-11-24 12:30:00,267.35,267.47,267.17,267.34,1791.3364455542287,267.35,267.47,267.17,267.34,1791.3364
2015-11-24 12:35:00,267.28,267.59,267.26,267.26,3157.0947779828466,267.28,267.59,267.26,267.26,3157.0948
2015-11-24 12:40:00,267.17,267.26,267.03,267.17,7274.99728585387,267.17,267.26,267.03,267.17,7274.9973
2015-11-24 12:45:00,267.25,267.25,267.05,267.11,1628.4876777765714,267.25,267.25,267.05,267.11,1628.4877
2015-11-24 12:50:00,267.07,267.24,266.92,267.05,12308.109868635329,267.07,267.24,266.92,267.05,12308.1099
2015-11-24 12:55:00,267.04,267.14,266.75,267.06,23146.23819346433,267.04,267.14,266.75,267.06,23146.2382
2015-11-24 13:00:00,267.15,267.65,267.04,267.52,9281.294104874609,267.15,267.65,267.04,267.52,9281.2941
2015-11-24 13:05:00,267.49,267.82,267.49,267.76,13254.80403864944,267.49,267.82,267.49,267.76,13254.804
2015-11-24 13:10:00,267.83,268.26,267.67,267.87,4776.89718814461,267.83,268.26,267.67,267.87,4776.8972
2015-11-24 13:15:00,267.86,268.07,267.75,267.79,11921.615459776354,267.86,268.07,267.75,267.79,11921.6155
2015-11-24 13:20:00,267.69,267.99,267.65,267.74,12555.639995657366,267.69,267.99,267.65,267.74,12555.64
2015-11-24 13:25:00,267.69,268.0,267.63,267.84,13106.068830745848,267.69,268.0,267.63,267.84,13106.0688
2015-11-24 13:30:00,267.78,268.03,267.67,267.87,6082.94430572142,267.78,268.03,267.67,267.87,6082.9443
2015-11-24 13:35:00,267.9,267.96,267.43,267.5,23598.957767886222,267.9,267.96,267.43,267.5,23598.9578
2015-11-24 13:40:00,267.58,267.63,266.91,267.02,11720.768646183911,267.58,267.63,266.91,267.02,11720.7686
2015-11-24 13:45:00,267.2,267.26,267.0,267.21,2365.649766583433,267.2,267.26,267.0,267.21,2365.6498
2015-11-24 13:50:00,267.25,267.25,266.54,266.54,12520.898925198131,267.25,267.25,266.54,266.54,12520.8989
2015-11-24 13:55:00,266.6,266.76,266.52,266.63,12278.79709043535,266.6,266.76,266.52,266.63,12278.7971
2015-11-24 14:00:00,266.52,266.72,266.52,266.72,3127.7819997828683,266.52,266.72,266.52,266.72,3127.782
2015-11-24 14:05:00,266.74,266.96,266.52,266.52,6071.0020627510585,266.74,266.96,266.52,266.52,6071.0021
2015-11-24 14:10:00,266.46,266.66,266.25,266.34,5496.688741721854,266.46,266.66,266.25,266.34,5496.6887
2015-11-24 14:15:00,266.24,266.24,265.96,266.12,8841.602431874933,266.24,266.24,265.96,266.12,8841.6024
2015-11-24 14:20:00,266.12,266.14,265.41,265.5,21148.62664205841,266.12,266.14,265.41,265.5,21148.6266
2015-11-24 14:25:00,265.53,265.95,265.53,265.69,5784.388231462383,265.53,265.95,265.53,265.69,5784.3882
2015-11-24 14:30:00,265.76,266.19,265.56,266.15,7004.668331342959,265.76,266.19,265.56,266.15,7004.6683
2015-11-24 14:35:00,266.15,266.82,266.14,266.62,23251.54706329389,266.15,266.82,266.14,266.62,23251.5471
2015-11-24 14:40:00,266.62,267.06,266.58,267.05,9000.108565845185,266.62,267.06,266.58,267.05,9000.1086
2015-11-24 14:45:00,266.94,267.17,266.78,266.93,10051.025947237,266.94,267.17,266.78,266.93,10051.0259
2015-11-24 14:50:00,266.95,266.99,266.72,266.89,2890.022798827489,266.95,266.99,266.72,266.89,2890.0228
2015-11-24 14:55:00,266.78,267.16,266.7,267.14,6253.3926826620345,266.78,267.16,266.7,267.14,6253.3927
2015-11-24 15:00:00,267.08,267.26,266.7,266.86,30460.319183584845,267.08,267.26,266.7,266.86,30460.3192
2015-11-24 15:05:00,266.92,267.22,266.89,267.12,15460.86201281077,266.92,267.22,266.89,267.12,15460.862
2015-11-24 15:10:00,267.12,267.2,266.85,266.85,15641.081315818044,267.12,267.2,266.85,266.85,15641.0813
2015-11-24 15:15:00,266.85,267.19,266.74,267.08,8914.341548148952,266.85,267.19,266.74,267.08,8914.3415
2015-11-24 15:20:00,267.12,267.35,266.92,267.12,8071.8705895125395,267.12,267.35,266.92,267.12,8071.8706
2015-11-24 15:25:00,266.95,267.0,266.67,266.69,5050.483118011074,266.95,267.0,266.67,266.69,5050.4831
2015-11-24 15:30:00,266.84,267.02,266.67,266.95,7556.182824883292,266.84,267.02,266.67,266.95,7556.1828
2015-11-24 15:35:00,266.85,266.9,266.34,266.35,7457.387905764846,266.85,266.9,266.34,266.35,7457.3879
2015-11-24 15:40:00,266.35,266.56,266.24,266.39,20476.60406036261,266.35,266.56,266.24,266.39,20476.6041
2015-11-24 15:45:00,266.36,266.43,266.16,266.25,24041.90641624145,266.36,266.43,266.16,266.25,24041.9064
2015-11-24 15:50:00,266.2,266.29,266.03,266.06,24868.092498100097,266.2,266.29,266.03,266.06,24868.0925
2015-11-24 15:55:00,266.06,266.47,266.02,266.33,82387.36293562046,266.06,266.47,266.02,266.33,82387.3629
2015-11-25 09:30:00,267.12,267.71,266.87,266.95,30060.79687330366,267.12,267.71,266.87,266.95,30060.7969
2015-11-25 09:35:00,267.27,267.74,267.2,267.47,11144.284008251005,267.27,267.74,267.2,267.47,11144.284
2015-11-25 09:40:00,267.46,267.46,266.72,267.05,4771.468895885355,267.46,267.46,266.72,267.05,4771.4689
2015-11-25 09:45:00,267.12,267.94,267.12,267.48,8241.233308001303,267.12,267.94,267.12,267.48,8241.2333
2015-11-25 09:50:00,267.55,268.15,267.45,267.67,5009.228096840734,267.55,268.15,267.45,267.67,5009.2281
2015-11-25 09:55:00,267.59,268.41,267.59,268.41,5423.9496254478345,267.59,268.41,267.59,268.41,5423.9496
2015-11-25 10:00:00,268.49,268.88,268.04,268.45,11765.280642709804,268.49,268.88,268.04,268.45,11765.2806
2015-11-25 10:05:00,268.47,269.1,268.14,268.26,18574.530452719577,268.47,269.1,268.14,268.26,18574.5305
2015-11-25 10:10:00,268.16,268.68,268.16,268.57,6267.506242536098,268.16,268.68,268.16,268.57,6267.5062
2015-11-25 10:15:00,268.58,269.01,268.38,268.65,6381.500379980458,268.58,269.01,268.38,268.65,6381.5004
2015-11-25 10:20:00,268.47,268.63,268.22,268.22,6873.303658668983,268.47,268.63,268.22,268.22,6873.3037
2015-11-25 10:25:00,268.22,268.25,267.59,267.88,6893.931169254153,268.22,268.25,267.59,267.88,6893.9312
2015-11-25 10:30:00,267.75,268.17,267.59,267.95,7713.603300401694,267.75,268.17,267.59,267.95,7713.6033
2015-11-25 10:35:00,268.07,268.33,267.79,267.84,5416.350016284877,268.07,268.33,267.79,267.84,5416.35
2015-11-25 10:40:00,267.69,268.01,267.41,267.41,9306.26424926718,267.69,268.01,267.41,267.41,9306.2642
2015-11-25 10:45:00,267.4,267.64,267.25,267.25,10554.771468895886,267.4,267.64,267.25,267.25,10554.7715
2015-11-25 10:50:00,267.37,267.49,267.09,267.09,21052.003039843665,267.37,267.49,267.09,267.09,21052.003
2015-11-25 10:55:00,267.21,267.43,267.05,267.14,9988.05775702964,267.21,267.43,267.05,267.14,9988.0578
2015-11-25 11:00:00,267.24,267.42,266.85,267.03,9971.772880251872,267.24,267.42,266.85,267.03,9971.7729
2015-11-25 11:05:00,267.01,267.2,266.91,266.93,16182.824883291718,267.01,267.2,266.91,266.93,16182.8249
2015-11-25 11:10:00,266.92,267.33,266.85,267.13,9486.483552274454,266.92,267.33,266.85,267.13,9486.4836
2015-11-25 11:15:00,267.13,267.17,266.47,266.61,12997.502985560744,267.13,267.17,266.47,266.61,12997.503
2015-11-25 11:20:00,266.74,267.18,266.65,267.03,28177.179459342093,266.74,267.18,266.65,267.03,28177.1795
2015-11-25 11:25:00,266.95,267.03,266.52,266.67,29458.256432526327,266.95,267.03,266.52,266.67,29458.2564
2015-11-25 11:30:00,266.64,267.1,266.52,267.01,14731.299533166866,266.64,267.1,266.52,267.01,14731.2995
2015-11-25 11:35:00,267.06,267.94,266.95,267.89,18192.378677668006,267.06,267.94,266.95,267.89,18192.3787
2015-11-25 11:40:00,267.9,268.13,267.66,268.03,9434.371946585605,267.9,268.13,267.66,268.03,9434.3719
2015-11-25 11:45:00,268.0,268.03,267.74,267.85,19438.71458039301,268.0,268.03,267.74,267.85,19438.7146
2015-11-25 11:50:00,267.84,267.95,267.68,267.86,13798.718923026816,267.84,267.95,267.68,267.86,13798.7189
2015-11-25 11:55:00,267.86,268.1,267.71,267.71,17658.23471935729,267.86,268.1,267.71,267.71,17658.2347
2015-11-25 12:00:00,267.87,268.1,267.82,268.01,10872.869395288242,267.87,268.1,267.82,268.01,10872.8694
2015-11-25 12:05:00,267.96,268.63,267.93,268.42,10822.929106503094,267.96,268.63,267.93,268.42,10822.9291
2015-11-25 12:10:00,268.39,268.94,268.34,268.94,21184.45337096949,268.39,268.94,268.34,268.94,21184.4534
2015-11-25 12:15:00,268.92,268.96,268.68,268.96,14016.936271848876,268.92,268.96,268.68,268.96,14016.9363
2015-11-25 12:20:00,268.85,268.96,268.74,268.84,26769.08044729128,268.85,268.96,268.74,268.84,26769.0804
2015-11-25 12:25:00,268.78,268.93,268.72,268.82,24166.75713820432,268.78,268.93,268.72,268.82,24166.7571
2015-11-25 12:30:00,268.82,268.89,268.45,268.63,14228.639669959832,268.82,268.89,268.45,268.63,14228.6397
2015-11-25 12:35:00,268.65,268.71,268.48,268.52,15645.423949625449,268.65,268.71,268.48,268.52,15645.4239
2015-11-25 12:40:00,268.45,268.71,268.45,268.53,2687.004668331343,268.45,268.71,268.45,268.53,2687.0047
2015-11-25 12:45:00,268.46,268.58,268.45,268.5,3940.9401802193033,268.46,268.58,268.45,268.5,3940.9402
2015-11-25 12:50:00,268.51,268.59,268.31,268.31,6858.104440343069,268.51,268.59,268.31,268.31,6858.1044
2015-11-25 12:55:00,268.26,268.35,268.04,268.09,4939.745955922267,268.26,268.35,268.04,268.09,4939.746
2015-11-25 13:00:00,267.92,267.92,267.56,267.63,8316.143741179025,267.92,267.92,267.56,267.63,8316.1437
2015-11-25 13:05:00,267.63,267.72,267.51,267.72,8652.697861252851,267.63,267.72,267.51,267.72,8652.6979
2015-11-25 13:10:00,267.54,267.95,267.54,267.63,9243.29605905982,267.54,267.95,267.54,267.63,9243.2961
2015-11-25 13:15:00,267.52,267.73,267.52,267.63,15471.71859732928,267.52,267.73,267.52,267.63,15471.7186
2015-11-25 13:20:00,267.62,267.84,267.42,267.42,3027.901422212572,267.62,267.84,267.42,267.42,3027.9014
2015-11-25 13:25:00,267.65,267.8,267.51,267.79,9773.097383563132,267.65,267.8,267.51,267.79,9773.0974
2015-11-25 13:30:00,267.75,267.84,267.41,267.41,7787.428075127565,267.75,267.84,267.41,267.41,7787.4281
2015-11-25 13:35:00,267.46,267.75,267.46,267.61,2176.7451959613504,267.46,267.75,267.46,267.61,2176.7452
2015-11-25 13:40:00,267.66,267.66,267.13,267.19,10128.107697318424,267.66,267.66,267.13,267.19,10128.1077
2015-11-25 13:45:00,267.28,267.58,267.18,267.58,12231.028118553904,267.28,267.58,267.18,267.58,12231.0281
2015-11-25 13:50:00,267.66,268.14,267.65,267.85,6885.245901639344,267.66,268.14,267.65,267.85,6885.2459
2015-11-25 13:55:00,267.9,268.11,267.86,268.04,8674.411030289872,267.9,268.11,267.86,268.04,8674.411
2015-11-25 14:00:00,268.01,268.32,267.94,268.22,14352.40473347085,268.01,268.32,267.94,268.22,14352.4047
2015-11-25 14:05:00,268.19,268.68,268.19,268.59,19031.592660948867,268.19,268.68,268.19,268.59,19031.5927
2015-11-25 14:10:00,268.58,268.73,268.04,268.53,18974.05276300076,268.58,268.73,268.04,268.53,18974.0528
2015-11-25 14:15:00,268.52,268.9,268.39,268.69,17108.89154272066,268.52,268.9,268.39,268.69,17108.8915
2015-11-25 14:20:00,268.87,269.65,268.71,269.52,24142.8726522636,268.87,269.65,268.71,269.52,24142.8727
2015-11-25 14:25:00,269.52,269.75,269.13,269.13,7146.889588535447,269.52,269.75,269.13,269.13,7146.8896
2015-11-25 14:30:00,269.28,269.33,268.97,268.97,9574.42188687439,269.28,269.33,268.97,268.97,9574.4219
2015-11-25 14:35:00,268.96,269.03,268.66,268.88,4451.199652589296,268.96,269.03,268.66,268.88,4451.1997
2015-11-25 14:40:00,268.81,268.81,268.65,268.67,3811.746824449028,268.81,268.81,268.65,268.67,3811.7468
2015-11-25 14:45:00,268.67,268.73,268.42,268.62,8970.795787645207,268.67,268.73,268.42,268.62,8970.7958
2015-11-25 14:50:00,268.73,268.75,268.63,268.73,2584.9527738573447,268.73,268.75,268.63,268.73,2584.9528
2015-11-25 14:55:00,268.76,268.82,268.4,268.71,4927.803712951905,268.76,268.82,268.4,268.71,4927.8037
2015-11-25 15:00:00,268.62,268.83,268.62,268.68,4505.482575181848,268.62,268.83,268.62,268.68,4505.4826
2015-11-25 15:05:00,268.78,268.83,268.41,268.78,11543.80631853219,268.78,268.83,268.41,268.78,11543.8063
2015-11-25 15:10:00,268.78,268.78,268.55,268.78,5463.033329714472,268.78,268.78,268.55,268.78,5463.0333
2015-11-25 15:15:00,268.78,269.01,268.69,268.98,10461.404842036696,268.78,269.01,268.69,268.98,10461.4048
2015-11-25 15:20:00,268.83,269.4,268.83,269.2,21211.59483226577,268.83,269.4,268.83,269.2,21211.5948
2015-11-25 15:25:00,269.18,269.34,269.06,269.34,2931.277819997829,269.18,269.34,269.06,269.34,2931.2778
2015-11-25 15:30:00,269.27,269.34,269.16,269.24,14530.452719574423,269.27,269.34,269.16,269.24,14530.4527
2015-11-25 15:35:00,269.27,269.34,269.04,269.2,18714.58039300836,269.27,269.34,269.04,269.2,18714.5804
2015-11-25 15:40:00,269.29,269.4,269.18,269.27,9589.621105200304,269.29,269.4,269.18,269.27,9589.6211
2015-11-25 15:45:00,269.3,269.36,269.11,269.27,10746.93301487352,269.3,269.36,269.11,269.27,10746.933
2015-11-25 15:50:00,269.28,269.37,269.19,269.31,11729.45391379872,269.28,269.37,269.19,269.31,11729.4539
2015-11-25 15:55:00,269.26,269.39,269.17,269.28,38064.27098034958,269.26,269.39,269.17,269.28,38064.271
2015-11-27 09:30:00,269.85,270.79,269.06,269.06,19790.467918792747,269.85,270.79,269.06,269.06,19790.4679
2015-11-27 09:35:00,268.89,270.06,267.84,270.06,7284.76821192053,268.89,270.06,267.84,270.06,7284.7682
2015-11-27 09:40:00,269.65,270.51,269.34,269.91,7491.043317772229,269.65,270.51,269.34,269.91,7491.0433
2015-11-27 09:45:00,269.59,270.05,269.24,269.24,8447.508413853002,269.59,270.05,269.24,269.24,8447.5084
2015-11-27 09:50:00,269.27,269.76,269.2,269.2,2231.028118553903,269.27,269.76,269.2,269.2,2231.0281
2015-11-27 09:55:00,269.15,269.76,268.97,269.26,6601.889045706221,269.15,269.76,268.97,269.26,6601.889
2015-11-27 10:00:00,269.4,269.4,268.17,268.93,7523.613071327761,269.4,269.4,268.17,268.93,7523.6131
2015-11-27 10:05:00,268.93,269.01,268.17,268.76,7193.572901965042,268.93,269.01,268.17,268.76,7193.5729
2015-11-27 10:10:00,268.56,269.07,268.56,268.97,3107.1544891976987,268.56,269.07,268.56,268.97,3107.1545
2015-11-27 10:15:00,268.89,269.51,268.63,269.51,3474.1070459233524,268.89,269.51,268.63,269.51,3474.107
2015-11-27 10:20:00,269.53,269.76,269.39,269.6,7763.543589186842,269.53,269.76,269.39,269.6,7763.5436
2015-11-27 10:25:00,269.53,270.11,269.53,270.0,5534.6867875366415,269.53,270.11,269.53,270.0,5534.6868
2015-11-27 10:30:00,269.91,269.99,269.38,269.89,5380.523287373792,269.91,269.99,269.38,269.89,5380.5233
2015-11-27 10:35:00,269.66,270.04,269.22,269.33,4299.207469330149,269.66,270.04,269.22,269.33,4299.2075
2015-11-27 10:40:00,269.31,270.07,269.31,270.0,4653.13212463359,269.31,270.07,269.31,270.0,4653.1321
2015-11-27 10:45:00,269.97,270.29,269.73,269.85,23932.25491260449,269.97,270.29,269.73,269.85,23932.2549
2015-11-27 10:50:00,269.7,269.95,269.62,269.81,5460.86201281077,269.7,269.95,269.62,269.81,5460.862
2015-11-27 10:55:00,269.73,270.06,269.64,269.72,4444.685701878189,269.73,270.06,269.64,269.72,4444.6857
2015-11-27 11:00:00,269.83,270.08,269.73,269.8,4255.781131256107,269.83,270.08,269.73,269.8,4255.7811
2015-11-27 11:05:00,269.87,270.02,269.73,270.02,6204.538052328738,269.87,270.02,269.73,270.02,6204.5381
2015-11-27 11:10:00,270.07,270.24,269.92,270.24,6656.171968298773,270.07,270.24,269.92,270.24,6656.172
2015-11-27 11:15:00,270.08,270.14,269.81,270.14,11233.30800130279,270.08,270.14,269.81,270.14,11233.308
2015-11-27 11:20:00,270.08,270.16,269.75,269.89,21226.794050591685,270.08,270.16,269.75,269.89,21226.7941
2015-11-27 11:25:00,269.95,270.29,269.75,269.79,6390.185647595266,269.95,270.29,269.75,269.79,6390.1856
2015-11-27 11:30:00,269.98,270.26,269.81,269.83,3703.180979263924,269.98,270.26,269.81,269.83,3703.181
2015-11-27 11:35:00,270.02,270.02,269.76,269.97,2036.6952556725653,270.02,270.02,269.76,269.97,2036.6953
2015-11-27 11:40:00,270.28,270.28,270.03,270.06,3202.692432960591,270.28,270.28,270.03,270.06,3202.6924
2015-11-27 11:45:00,270.05,270.12,270.05,270.07,1022.6902616436868,270.05,270.12,270.05,270.07,1022.6903
2015-11-27 11:50:00,270.07,270.3,269.72,269.82,7023.124525024427,270.07,270.3,269.72,269.82,7023.1245
2015-11-27 11:55:00,270.08,270.16,269.78,270.08,6525.892954076648,270.08,270.16,269.78,270.08,6525.893
2015-11-27 12:00:00,270.14,270.31,269.87,269.88,7215.286071002063,270.14,270.31,269.87,269.88,7215.2861
2015-11-27 12:05:00,269.77,269.86,269.62,269.75,2317.880794701987,269.77,269.86,269.62,269.75,2317.8808
2015-11-27 12:10:00,269.68,269.82,269.61,269.7,6328.303115839757,269.68,269.82,269.61,269.7,6328.3031
2015-11-27 12:15:00,269.81,270.34,269.67,270.22,13860.601454782323,269.81,270.34,269.67,270.22,13860.6015
2015-11-27 12:20:00,270.08,270.22,269.97,270.08,10681.79350776246,270.08,270.22,269.97,270.08,10681.7935
2015-11-27 12:25:00,270.14,270.4,270.08,270.32,30600.369123873632,270.14,270.4,270.08,270.32,30600.3691
2015-11-27 12:30:00,270.32,270.56,270.32,270.49,15899.468027358593,270.32,270.56,270.32,270.49,15899.468
2015-11-27 12:35:00,270.47,270.9,270.42,270.84,13426.338074041909,270.47,270.9,270.42,270.84,13426.3381
2015-11-27 12:40:00,270.72,270.83,270.47,270.47,6281.619802410162,270.72,270.83,270.47,270.47,6281.6198
2015-11-27 12:45:00,270.43,270.44,269.91,270.12,4289.4365432634895,270.43,270.44,269.91,270.12,4289.4365
2015-11-27 12:50:00,270.14,270.2,269.7,269.95,16107.914450113994,270.14,270.2,269.7,269.95,16107.9145
2015-11-27 12:55:00,269.95,270.31,269.63,270.29,15188.361741396157,269.95,270.31,269.63,270.29,15188.3617
2015-11-30 09:30:00,270.28,270.8,269.37,269.53,30825.1004234068,270.28,270.8,269.37,269.53,30825.1004
2015-11-30 09:35:00,269.21,269.9,268.3,269.62,9842.579524481598,269.21,269.9,268.3,269.62,9842.5795
2015-11-30 09:40:00,269.55,271.04,269.31,269.87,14396.916729996745,269.55,271.04,269.31,269.87,14396.9167
2015-11-30 09:45:00,269.95,270.42,269.1,269.16,6101.400499402888,269.95,270.42,269.1,269.16,6101.4005
2015-11-30 09:50:00,269.61,269.61,268.66,268.67,4060.362609922918,269.61,269.61,268.66,268.67,4060.3626
2015-11-30 09:55:00,268.95,268.96,267.73,268.09,22452.50244273152,268.95,268.96,267.73,268.09,22452.5024
2015-11-30 10:00:00,267.8,268.77,267.73,268.12,13323.200521116058,267.8,268.77,267.73,268.12,13323.2005
2015-11-30 10:05:00,268.25,268.25,267.75,267.99,15633.481706655088,268.25,268.25,267.75,267.99,15633.4817
2015-11-30 10:10:00,268.05,268.05,266.38,266.45,43749.86429269352,268.05,268.05,266.38,266.45,43749.8643
2015-11-30 10:15:00,266.44,266.67,265.66,266.47,28270.54608620128,266.44,266.67,265.66,266.47,28270.5461
2015-11-30 10:20:00,266.43,267.41,266.35,267.41,6876.560634024536,266.43,267.41,266.35,267.41,6876.5606
2015-11-30 10:25:00,267.44,267.49,266.34,266.89,25418.52133318858,267.44,267.49,266.34,266.89,25418.5213
2015-11-30 10:30:00,266.85,267.75,266.79,267.75,11224.622733687982,266.85,267.75,266.79,267.75,11224.6227
2015-11-30 10:35:00,267.74,267.99,266.68,267.19,18267.28911084573,267.74,267.99,266.68,267.19,18267.2891
2015-11-30 10:40:00,267.25,267.46,266.46,266.93,30968.407339051137,267.25,267.46,266.46,266.93,30968.4073
2015-11-30 10:45:00,266.85,267.34,266.57,266.82,7382.477472587125,266.85,267.34,266.57,266.82,7382.4775
2015-11-30 10:50:00,266.93,268.21,266.84,267.86,11293.019216154598,266.93,268.21,266.84,267.86,11293.0192
2015-11-30 10:55:00,267.7,267.99,267.23,267.47,10146.563890999892,267.7,267.99,267.23,267.47,10146.5639
2015-11-30 11:00:00,267.63,268.01,267.52,268.01,6351.101943328629,267.63,268.01,267.52,268.01,6351.1019
2015-11-30 11:05:00,267.91,268.02,267.47,267.47,7657.149060905439,267.91,268.02,267.47,267.47,7657.1491
2015-11-30 11:10:00,267.61,268.14,267.52,267.7,8161.980241016176,267.61,268.14,267.52,267.7,8161.9802
2015-11-30 11:15:00,267.63,268.17,267.51,267.88,15249.158614699816,267.63,268.17,267.51,267.88,15249.1586
2015-11-30 11:20:00,268.02,268.04,267.53,267.53,13475.192704375204,268.02,268.04,267.53,267.53,13475.1927
2015-11-30 11:25:00,267.45,268.15,267.43,267.57,6736.510693735751,267.45,268.15,267.43,267.57,6736.5107
2015-11-30 11:30:00,267.53,267.59,266.9,266.95,18510.476604060364,267.53,267.59,266.9,266.95,18510.4766
2015-11-30 11:35:00,266.91,266.99,266.57,266.59,9097.81782651178,266.91,266.99,266.57,266.59,9097.8178
2015-11-30 11:40:00,266.64,266.71,266.27,266.63,43038.758006731085,266.64,266.71,266.27,266.63,43038.758
2015-11-30 11:45:00,266.59,266.68,266.0,266.0,17801.541635001628,266.59,266.68,266.0,266.0,17801.5416
2015-11-30 11:50:00,266.01,266.53,265.96,266.42,9824.12333080013,266.01,266.53,265.96,266.42,9824.1233
2015-11-30 11:55:00,266.36,266.38,265.92,266.06,29189.013136467267,266.36,266.38,265.92,266.06,29189.0131
2015-11-30 12:00:00,266.2,266.25,265.66,265.66,32646.83530561285,266.2,266.25,265.66,265.66,32646.8353
2015-11-30 12:05:00,265.66,265.71,265.41,265.63,24985.34361090001,265.66,265.71,265.41,265.63,24985.3436
2015-11-30 12:10:00,265.63,265.74,264.93,264.93,15377.26631201824,265.63,265.74,264.93,264.93,15377.2663
2015-11-30 12:15:00,265.08,265.18,264.76,264.97,14544.566279448483,265.08,265.18,264.76,264.97,14544.5663
2015-11-30 12:20:00,264.91,264.98,264.73,264.81,6166.540006513951,264.91,264.98,264.73,264.81,6166.54
2015-11-30 12:25:00,264.85,264.99,264.78,264.81,9327.977418304205,264.85,264.99,264.78,264.81,9327.9774
2015-11-30 12:30:00,264.81,264.92,264.69,264.75,9922.918249918575,264.81,264.92,264.69,264.75,9922.9182
2015-11-30 12:35:00,264.74,264.74,264.2,264.26,23138.63858430138,264.74,264.74,264.2,264.26,23138.6386
2015-11-30 12:40:00,264.18,264.36,263.91,264.16,12702.203886657258,264.18,264.36,263.91,264.16,12702.2039
2015-11-30 12:45:00,264.23,264.52,264.13,264.25,4597.763543589187,264.23,264.52,264.13,264.25,4597.7635
2015-11-30 12:50:00,264.35,264.43,264.23,264.43,7251.112799913148,264.35,264.43,264.23,264.43,7251.1128
2015-11-30 12:55:00,264.31,264.44,264.03,264.09,7647.37813483878,264.31,264.44,264.03,264.09,7647.3781
2015-11-30 13:00:00,264.09,264.12,263.27,263.39,19684.073390511345,264.09,264.12,263.27,263.39,19684.0734
2015-11-30 13:05:00,263.43,263.68,263.22,263.25,9662.360221474324,263.43,263.68,263.22,263.25,9662.3602
2015-11-30 13:10:00,263.31,263.49,263.23,263.26,8507.21962870481,263.31,263.49,263.23,263.26,8507.2196
2015-11-30 13:15:00,263.42,263.42,262.73,262.73,8293.344913690153,263.42,263.42,262.73,262.73,8293.3449
2015-11-30 13:20:00,262.74,263.07,262.61,263.07,18818.80360438606,262.74,263.07,262.61,263.07,18818.8036
2015-11-30 13:25:00,263.2,263.7,263.2,263.62,13787.862338508306,263.2,263.7,263.2,263.62,13787.8623
2015-11-30 13:30:00,263.6,263.84,263.34,263.34,7018.781891217023,263.6,263.84,263.34,263.34,7018.7819
2015-11-30 13:35:00,263.35,263.81,263.25,263.49,10470.090109651504,263.35,263.81,263.25,263.49,10470.0901
2015-11-30 13:40:00,263.63,263.89,263.22,263.79,5356.63880143307,263.63,263.89,263.22,263.79,5356.6388
2015-11-30 13:45:00,263.65,264.72,263.64,264.63,12214.743241776136,263.65,264.72,263.64,264.63,12214.7432
2015-11-30 13:50:00,264.72,264.74,264.36,264.69,12155.03202692433,264.72,264.74,264.36,264.69,12155.032
2015-11-30 13:55:00,264.75,265.02,264.6,264.7,6568.233633698838,264.75,265.02,264.6,264.7,6568.2336
2015-11-30 14:00:00,264.81,264.94,264.44,264.8,8835.088481163826,264.81,264.94,264.44,264.8,8835.0885
2015-11-30 14:05:00,264.63,264.77,264.41,264.61,6101.400499402888,264.63,264.77,264.41,264.61,6101.4005
2015-11-30 14:10:00,264.66,264.95,264.49,264.93,7644.121159483227,264.66,264.95,264.49,264.93,7644.1212
2015-11-30 14:15:00,265.05,265.41,264.97,265.19,7159.917489957659,265.05,265.41,264.97,265.19,7159.9175
2015-11-30 14:20:00,265.26,265.35,265.09,265.17,6928.672239713386,265.26,265.35,265.09,265.17,6928.6722
2015-11-30 14:25:00,265.16,265.42,265.15,265.42,10040.169362718489,265.16,265.42,265.15,265.42,10040.1694
2015-11-30 14:30:00,265.53,265.67,265.37,265.46,7955.705135164478,265.53,265.67,265.37,265.46,7955.7051
2015-11-30 14:35:00,265.53,265.53,264.91,264.98,9165.128650526543,265.53,265.53,264.91,264.98,9165.1287
2015-11-30 14:40:00,265.02,265.37,264.95,265.23,9499.511453696668,265.02,265.37,264.95,265.23,9499.5115
2015-11-30 14:45:00,265.09,265.16,264.81,264.82,8153.294973401368,265.09,265.16,264.81,264.82,8153.295
2015-11-30 14:50:00,264.83,264.94,264.76,264.76,13250.461404842035,264.83,264.94,264.76,264.76,13250.4614
2015-11-30 14:55:00,264.81,264.85,264.48,264.48,6098.143524047335,264.81,264.85,264.48,264.48,6098.1435
2015-11-30 15:00:00,264.55,264.55,264.36,264.44,9941.374443600043,264.55,264.55,264.36,264.44,9941.3744
2015-11-30 15:05:00,264.5,264.54,264.35,264.38,17859.081532949735,264.5,264.54,264.35,264.38,17859.0815
2015-11-30 15:10:00,264.38,264.94,264.35,264.83,9988.05775702964,264.38,264.94,264.35,264.83,9988.0578
2015-11-30 15:15:00,264.87,264.93,264.66,264.79,7498.642926935187,264.87,264.93,264.66,264.79,7498.6429
2015-11-30 15:20:00,264.74,264.94,264.6,264.62,8467.050265986321,264.74,264.94,264.6,264.62,8467.0503
2015-11-30 15:25:00,264.69,264.89,264.51,264.89,6477.038323743351,264.69,264.89,264.51,264.89,6477.0383
2015-11-30 15:30:00,264.83,265.41,264.72,265.22,10688.307458473564,264.83,265.41,264.72,265.22,10688.3075
2015-11-30 15:35:00,265.27,265.27,264.87,265.03,8220.605797416134,265.27,265.27,264.87,265.03,8220.6058
2015-11-30 15:40:00,265.07,265.18,264.95,264.96,15112.365649766583,265.07,265.18,264.95,264.96,15112.3656
2015-11-30 15:45:00,264.95,265.35,264.92,265.19,21995.440234502228,264.95,265.35,264.92,265.19,21995.4402
2015-11-30 15:50:00,265.19,265.25,264.36,264.51,96224.07990446208,265.19,265.25,264.36,264.51,96224.0799
2015-11-30 15:55:00,264.42,264.76,263.84,264.23,141746.82444902835,264.42,264.76,263.84,264.23,141746.8244
2015-12-01 09:30:00,266.47,266.62,263.34,264.01,49783.953968081645,266.47,266.62,263.34,264.01,49783.954
2015-12-01 09:35:00,264.11,265.26,263.43,264.41,21460.21061773966,264.11,265.26,263.43,264.41,21460.2106
2015-12-01 09:40:00,264.23,265.29,264.01,265.03,22018.2390619911,264.23,265.29,264.01,265.03,22018.2391
2015-12-01 09:45:00,265.2,267.66,265.03,267.01,40310.4983172294,265.2,267.66,265.03,267.01,40310.4983
2015-12-01 09:50:00,266.73,267.31,266.0,266.99,12286.396699598306,266.73,267.31,266.0,266.99,12286.3967
2015-12-01 09:55:00,266.45,266.93,265.37,266.06,16280.534143958312,266.45,266.93,265.37,266.06,16280.5341
2015-12-01 10:00:00,266.07,266.73,265.5,266.12,22629.46477038324,266.07,266.73,265.5,266.12,22629.4648
2015-12-01 10:05:00,266.37,266.64,264.17,264.17,35213.331885788735,266.37,266.64,264.17,264.17,35213.3319
2015-12-01 10:10:00,264.17,265.53,263.87,264.28,18077.2988817718,264.17,265.53,263.87,264.28,18077.2989
2015-12-01 10:15:00,264.36,264.93,263.71,264.48,18571.273477364022,264.36,264.93,263.71,264.48,18571.2735
2015-12-01 10:20:00,264.81,264.81,263.55,263.9,12278.79709043535,264.81,264.81,263.55,263.9,12278.7971
2015-12-01 10:25:00,263.93,264.2,263.46,263.5,13086.526978612528,263.93,264.2,263.46,263.5,13086.527
2015-12-01 10:30:00,263.43,264.79,263.25,264.43,31656.7147975247,263.43,264.79,263.25,264.43,31656.7148
2015-12-01 10:35:00,264.37,265.74,264.18,265.65,14922.375420692651,264.37,265.74,264.18,265.65,14922.3754
2015-12-01 10:40:00,265.51,265.58,264.97,264.97,16662.68591900988,265.51,265.58,264.97,264.97,16662.6859
2015-12-01 10:45:00,265.06,266.13,264.55,265.96,18578.87308652698,265.06,266.13,264.55,265.96,18578.8731
2015-12-01 10:50:00,265.77,266.26,265.63,265.86,23157.09477798285,265.77,266.26,265.63,265.86,23157.0948
2015-12-01 10:55:00,265.86,266.03,265.32,265.65,7638.692867223972,265.86,266.03,265.32,265.65,7638.6929
2015-12-01 11:00:00,265.62,265.9,265.4,265.7,7944.848550645967,265.62,265.9,265.4,265.7,7944.8486
2015-12-01 11:05:00,265.65,266.04,265.06,265.35,12398.219520138964,265.65,266.04,265.06,265.35,12398.2195
2015-12-01 11:10:00,265.36,265.47,264.44,264.6,23677.1251764195,265.36,265.47,264.44,264.6,23677.1252
2015-12-01 11:15:00,264.37,264.53,263.95,264.52,11604.60319183585,264.37,264.53,263.95,264.52,11604.6032
2015-12-01 11:20:00,264.46,264.83,264.28,264.49,8791.662143089785,264.46,264.83,264.28,264.49,8791.6621
2015-12-01 11:25:00,264.63,264.93,264.21,264.76,11130.17044837694,264.63,264.93,264.21,264.76,11130.1704
2015-12-01 11:30:00,264.88,265.17,264.38,264.68,41094.343719465855,264.88,265.17,264.38,264.68,41094.3437
2015-12-01 11:35:00,264.91,265.39,264.48,264.6,36366.30116165455,264.91,265.39,264.48,264.6,36366.3012
2015-12-01 11:40:00,264.6,265.4,264.49,265.36,31465.63890999892,264.6,265.4,264.49,265.36,31465.6389
2015-12-01 11:45:00,265.32,265.82,265.09,265.82,32440.56019976116,265.32,265.82,265.09,265.82,32440.5602
2015-12-01 11:50:00,265.79,266.03,265.73,265.85,5483.660840299642,265.79,266.03,265.73,265.85,5483.6608
2015-12-01 11:55:00,265.56,266.07,265.53,266.03,21202.909564650963,265.56,266.07,265.53,266.03,21202.9096
2015-12-01 12:00:00,266.06,266.42,265.92,266.19,14379.546194767128,266.06,266.42,265.92,266.19,14379.5462
2015-12-01 12:05:00,266.2,266.38,266.14,266.38,5027.684290522202,266.2,266.38,266.14,266.38,5027.6843
2015-12-01 12:10:00,266.47,266.53,266.3,266.47,3880.1433069156446,266.47,266.53,266.3,266.47,3880.1433
2015-12-01 12:15:00,266.65,266.67,266.16,266.2,21990.01194224297,266.65,266.67,266.16,266.2,21990.0119
2015-12-01 12:20:00,266.12,267.32,266.11,267.23,37201.172511128,266.12,267.32,266.11,267.23,37201.1725
2015-12-01 12:25:00,267.19,267.39,266.22,266.22,42631.63608728694,267.19,267.39,266.22,266.22,42631.6361
2015-12-01 12:30:00,266.18,266.77,265.95,266.56,12602.323309086962,266.18,266.77,265.95,266.56,12602.3233
2015-12-01 12:35:00,266.48,266.48,266.04,266.22,4342.633807404191,266.48,266.48,266.04,266.22,4342.6338
2015-12-01 12:40:00,266.22,266.33,266.06,266.12,13007.273911627402,266.22,266.33,266.06,266.12,13007.2739
2015-12-01 12:45:00,266.3,266.31,265.96,266.06,5428.292259255239,266.3,266.31,265.96,266.06,5428.2923
2015-12-01 12:50:00,266.28,266.32,265.99,266.13,3481.70665508631,266.28,266.32,265.99,266.13,3481.7067
2015-12-01 12:55:00,266.01,266.15,265.65,265.65,6459.667788513734,266.01,266.15,265.65,265.65,6459.6678
2015-12-01 13:00:00,265.69,266.01,265.65,265.87,14582.564325263273,265.69,266.01,265.65,265.87,14582.5643
2015-12-01 13:05:00,266.0,266.14,265.65,265.91,5482.575181847791,266.0,266.14,265.65,265.91,5482.5752
2015-12-01 13:10:00,266.15,266.19,265.7,265.78,6893.931169254153,266.15,266.19,265.7,265.78,6893.9312
2015-12-01 13:15:00,265.71,265.94,265.5,265.67,8979.481055260016,265.71,265.94,265.5,265.67,8979.4811
2015-12-01 13:20:00,265.57,265.57,264.84,264.95,20245.358810118338,265.57,265.57,264.84,264.95,20245.3588
2015-12-01 13:25:00,264.85,265.2,264.79,265.05,6158.940397350993,264.85,265.2,264.79,265.05,6158.9404
2015-12-01 13:30:00,265.0,265.0,264.42,264.54,8093.583758549561,265.0,265.0,264.42,264.54,8093.5838
2015-12-01 13:35:00,264.59,264.77,264.45,264.68,6188.253175550972,264.59,264.77,264.45,264.68,6188.2532
2015-12-01 13:40:00,264.64,264.97,264.46,264.47,16338.074041906417,264.64,264.97,264.46,264.47,16338.074
2015-12-01 13:45:00,264.45,264.61,264.26,264.5,6017.8047986103575,264.45,264.61,264.26,264.5,6017.8048
2015-12-01 13:50:00,264.5,264.71,264.47,264.71,19047.877537726632,264.5,264.71,264.47,264.71,19047.8775
2015-12-01 13:55:00,264.65,264.69,264.28,264.61,17412.875909238956,264.65,264.69,264.28,264.61,17412.8759
2015-12-01 14:00:00,264.4,264.89,264.28,264.87,5517.316252307024,264.4,264.89,264.28,264.87,5517.3163
2015-12-01 14:05:00,264.87,265.12,264.74,264.87,9924.003908370429,264.87,265.12,264.74,264.87,9924.0039
2015-12-01 14:10:00,264.93,265.29,264.87,264.89,12356.964498968626,264.93,265.29,264.87,264.89,12356.9645
2015-12-01 14:15:00,265.0,265.12,264.71,265.1,12876.994897405277,265.0,265.12,264.71,265.1,12876.9949
2015-12-01 14:20:00,264.96,265.43,264.78,265.26,8000.21713169037,264.96,265.43,264.78,265.26,8000.2171
2015-12-01 14:25:00,265.36,265.68,265.18,265.45,6622.516556291391,265.36,265.68,265.18,265.45,6622.5166
2015-12-01 14:30:00,265.42,266.09,265.41,266.09,17568.125067853653,265.42,266.09,265.41,266.09,17568.1251
2015-12-01 14:35:00,265.78,265.94,265.64,265.82,23375.312126804907,265.78,265.94,265.64,265.82,23375.3121
2015-12-01 14:40:00,265.81,265.81,265.24,265.3,10231.245250244274,265.81,265.81,265.24,265.3,10231.2453
2015-12-01 14:45:00,265.3,265.68,265.29,265.65,6123.113668439909,265.3,265.68,265.29,265.65,6123.1137
2015-12-01 14:50:00,265.77,265.78,265.32,265.46,3280.859841493866,265.77,265.78,265.32,265.46,3280.8598
2015-12-01 14:55:00,265.46,265.65,265.38,265.53,10161.763109325806,265.46,265.65,265.38,265.53,10161.7631
2015-12-01 15:00:00,265.53,265.83,265.53,265.83,7192.487243513191,265.53,265.83,265.53,265.83,7192.4872
2015-12-01 15:05:00,265.76,265.95,265.75,265.82,4071.219194441429,265.76,265.95,265.75,265.82,4071.2192
2015-12-01 15:10:00,265.82,265.85,265.53,265.62,12023.667354250354,265.82,265.85,265.53,265.62,12023.6674
2015-12-01 15:15:00,265.57,265.78,265.33,265.68,9003.36554120074,265.57,265.78,265.33,265.68,9003.3655
2015-12-01 15:20:00,265.66,266.02,265.65,265.94,15532.51547063294,265.66,266.02,265.65,265.94,15532.5155
2015-12-01 15:25:00,265.95,266.05,265.79,265.92,13402.453588101183,265.95,266.05,265.79,265.92,13402.4536
2015-12-01 15:30:00,265.95,266.56,265.88,266.49,15493.431766366302,265.95,266.56,265.88,266.49,15493.4318
2015-12-01 15:35:00,266.47,266.5,266.23,266.26,9731.842362392792,266.47,266.5,266.23,266.26,9731.8424
2015-12-01 15:40:00,266.35,266.43,266.2,266.41,11519.921832591468,266.35,266.43,266.2,266.41,11519.9218
2015-12-01 15:45:00,266.4,266.44,266.17,266.35,18955.59656931929,266.4,266.44,266.17,266.35,18955.5966
2015-12-01 15:50:00,266.43,267.03,266.42,266.96,31680.599283465424,266.43,267.03,266.42,266.96,31680.5993
2015-12-01 15:55:00,267.03,267.34,266.7,267.07,101439.5831071545,267.03,267.34,266.7,267.07,101439.5831
2015-12-02 09:30:00,266.33,267.12,265.29,265.68,18964.2818369341,266.33,267.12,265.29,265.68,18964.2818
2015-12-02 09:35:00,265.63,266.6,265.63,266.38,8211.920529801324,265.63,266.6,265.63,266.38,8211.9205
2015-12-02 09:40:00,266.71,266.96,266.52,266.87,13088.698295516231,266.71,266.96,266.52,266.87,13088.6983
2015-12-02 09:45:00,267.05,267.21,266.45,266.96,27813.48387797199,267.05,267.21,266.45,266.96,27813.4839
2015-12-02 09:50:00,266.9,267.48,266.87,266.89,42452.50244273152,266.9,267.48,266.87,266.89,42452.5024
2015-12-02 09:55:00,267.11,267.3,266.24,266.91,37714.68895885355,267.11,267.3,266.24,266.91,37714.689
2015-12-02 10:00:00,266.92,267.14,266.5,266.76,15307.784171099773,266.92,267.14,266.5,266.76,15307.7842
2015-12-02 10:05:00,266.61,266.92,265.96,265.96,11988.92628379112,266.61,266.92,265.96,265.96,11988.9263
2015-12-02 10:10:00,265.9,266.5,265.52,266.35,10704.592335251333,265.9,266.5,265.52,266.35,10704.5923
2015-12-02 10:15:00,266.3,266.67,266.25,266.5,6369.558137010097,266.3,266.67,266.25,266.5,6369.5581
2015-12-02 10:20:00,266.42,266.66,266.11,266.61,9669.959830637285,266.42,266.66,266.11,266.61,9669.9598
2015-12-02 10:25:00,266.76,267.09,266.48,266.75,10064.053848659212,266.76,267.09,266.48,266.75,10064.0538
2015-12-02 10:30:00,266.78,266.98,266.58,266.84,30962.97904679188,266.78,266.98,266.58,266.84,30962.979
2015-12-02 10:35:00,266.74,267.02,266.67,266.9,14281.836934100533,266.74,267.02,266.67,266.9,14281.8369
2015-12-02 10:40:00,266.89,266.9,266.36,266.88,10854.413201606774,266.89,266.9,266.36,266.88,10854.4132
2015-12-02 10:45:00,266.71,266.8,266.27,266.61,11223.53707523613,266.71,266.8,266.27,266.61,11223.5371
2015-12-02 10:50:00,266.6,266.87,266.35,266.56,24940.83161437412,266.6,266.87,266.35,266.56,24940.8316
2015-12-02 10:55:00,266.57,266.58,266.23,266.33,14021.27890565628,266.57,266.58,266.23,266.33,14021.2789
2015-12-02 11:00:00,266.33,266.54,265.94,266.38,12251.655629139072,266.33,266.54,265.94,266.38,12251.6556
2015-12-02 11:05:00,266.15,266.27,265.76,265.88,6597.546411898817,266.15,266.27,265.76,265.88,6597.5464
2015-12-02 11:10:00,265.88,266.18,265.64,265.64,14794.267723374229,265.88,266.18,265.64,265.64,14794.2677
2015-12-02 11:15:00,265.77,265.87,265.61,265.7,5105.851699055477,265.77,265.87,265.61,265.7,5105.8517
2015-12-02 11:20:00,265.76,266.33,265.76,266.28,15821.300618825318,265.76,266.33,265.76,266.28,15821.3006
2015-12-02 11:25:00,266.19,266.36,266.0,266.11,4041.90641624145,266.19,266.36,266.0,266.11,4041.9064
2015-12-02 11:30:00,266.1,266.28,265.92,266.2,9692.758658126151,266.1,266.28,265.92,266.2,9692.7587
2015-12-02 11:35:00,266.35,266.35,265.89,265.97,7648.463793290631,266.35,266.35,265.89,265.97,7648.4638
2015-12-02 11:40:00,266.18,266.35,266.01,266.05,16164.36868961025,266.18,266.35,266.01,266.05,16164.3687
2015-12-02 11:45:00,266.12,266.12,265.41,265.55,14084.247095863642,266.12,266.12,265.41,265.55,14084.2471
2015-12-02 11:50:00,265.53,265.59,265.19,265.35,7105.634567365108,265.53,265.59,265.19,265.35,7105.6346
2015-12-02 11:55:00,265.22,265.4,265.03,265.27,5881.011833677126,265.22,265.4,265.03,265.27,5881.0118
2015-12-02 12:00:00,265.21,265.85,265.09,265.85,13189.66453153838,265.21,265.85,265.09,265.85,13189.6645
2015-12-02 12:05:00,265.58,265.58,265.18,265.18,2252.741287590924,265.58,265.58,265.18,265.18,2252.7413
2015-12-02 12:10:00,265.18,265.6,265.09,265.53,6871.132341765281,265.18,265.6,265.09,265.53,6871.1323
2015-12-02 12:15:00,265.48,265.62,265.34,265.37,2594.723699924004,265.48,265.62,265.34,265.37,2594.7237
2015-12-02 12:20:00,265.32,265.42,265.12,265.4,9146.672456845075,265.32,265.42,265.12,265.4,9146.6725
2015-12-02 12:25:00,265.35,265.65,265.21,265.55,6643.144066876561,265.35,265.65,265.21,265.55,6643.1441
2015-12-02 12:30:00,265.56,265.93,265.44,265.76,4722.614265552057,265.56,265.93,265.44,265.76,4722.6143
2015-12-02 12:35:00,265.68,266.07,265.42,266.07,3626.099229182499,265.68,266.07,265.42,266.07,3626.0992
2015-12-02 12:40:00,265.86,266.43,265.86,266.43,8254.261209423516,265.86,266.43,265.86,266.43,8254.2612
2015-12-02 12:45:00,266.29,266.52,266.23,266.23,5298.013245033113,266.29,266.52,266.23,266.23,5298.0132
2015-12-02 12:50:00,266.24,266.31,265.83,266.19,4994.02887851482,266.24,266.31,265.83,266.19,4994.0289
2015-12-02 12:55:00,265.99,266.47,265.99,266.31,9193.355770274671,265.99,266.47,265.99,266.31,9193.3558
2015-12-02 13:00:00,266.45,266.78,266.28,266.29,11611.117142546957,266.45,266.78,266.28,266.29,11611.1171
2015-12-02 13:05:00,266.31,266.45,265.99,266.07,5356.63880143307,266.31,266.45,265.99,266.07,5356.6388
2015-12-02 13:10:00,266.16,266.16,265.62,265.74,14885.463033329715,266.16,266.16,265.62,265.74,14885.463
2015-12-02 13:15:00,265.83,266.08,265.66,265.8,11317.989360547172,265.83,266.08,265.66,265.8,11317.9894
2015-12-02 13:20:00,265.88,266.08,265.88,266.01,2922.5925523830206,265.88,266.08,265.88,266.01,2922.5926
2015-12-02 13:25:00,265.97,266.08,265.77,265.78,6622.516556291391,265.97,266.08,265.77,265.78,6622.5166
2015-12-02 13:30:00,265.76,265.86,265.54,265.56,3513.1907501899905,265.76,265.86,265.54,265.56,3513.1908
2015-12-02 13:35:00,265.63,265.79,265.32,265.49,6068.830745847356,265.63,265.79,265.32,265.49,6068.8307
2015-12-02 13:40:00,265.43,265.75,265.4,265.62,3734.665074367604,265.43,265.75,265.4,265.62,3734.6651
2015-12-02 13:45:00,265.49,265.58,265.3,265.43,10439.691672999676,265.49,265.58,265.3,265.43,10439.6917
2015-12-02 13:50:00,265.36,265.47,265.03,265.1,7522.527412875909,265.36,265.47,265.03,265.1,7522.5274
2015-12-02 13:55:00,265.12,265.41,265.06,265.14,10720.877212029096,265.12,265.41,265.06,265.14,10720.8772
2015-12-02 14:00:00,265.2,265.21,264.52,264.63,12949.734013679295,265.2,265.21,264.52,264.63,12949.734
2015-12-02 14:05:00,264.61,264.64,264.36,264.64,8599.500597112148,264.61,264.64,264.36,264.64,8599.5006
2015-12-02 14:10:00,264.54,264.55,264.21,264.31,9734.013679296491,264.54,264.55,264.21,264.31,9734.0137
2015-12-02 14:15:00,264.3,264.31,263.74,263.85,9558.137010096623,264.3,264.31,263.74,263.85,9558.137
2015-12-02 14:20:00,263.84,264.2,263.79,264.09,8576.701769623276,263.84,264.2,263.79,264.09,8576.7018
2015-12-02 14:25:00,264.09,264.25,263.7,263.7,10338.725436977527,264.09,264.25,263.7,263.7,10338.7254
2015-12-02 14:30:00,263.7,263.78,263.26,263.43,19557.05135164477,263.7,263.78,263.26,263.43,19557.0514
2015-12-02 14:35:00,263.44,263.52,263.12,263.24,9065.248072956249,263.44,263.52,263.12,263.24,9065.2481
2015-12-02 14:40:00,263.16,263.4,263.07,263.21,7765.714906090544,263.16,263.4,263.07,263.21,7765.7149
2015-12-02 14:45:00,263.14,263.23,262.72,262.74,17641.949842579525,263.14,263.23,262.72,262.74,17641.9498
2015-12-02 14:50:00,262.73,262.94,262.62,262.94,11446.097057865596,262.73,262.94,262.62,262.94,11446.0971
2015-12-02 14:55:00,262.9,262.93,262.19,262.19,14584.735642166976,262.9,262.93,262.19,262.19,14584.7356
2015-12-02 15:00:00,262.44,263.2,262.32,263.14,12024.753012702204,262.44,263.2,262.32,263.14,12024.753
2015-12-02 15:05:00,263.06,263.34,262.95,263.34,6567.147975246988,263.06,263.34,262.95,263.34,6567.148
2015-12-02 15:10:00,263.42,263.93,263.34,263.65,11407.01335359896,263.42,263.93,263.34,263.65,11407.0134
2015-12-02 15:15:00,263.7,263.91,263.39,263.91,14668.331342959504,263.7,263.91,263.39,263.91,14668.3313
2015-12-02 15:20:00,263.83,263.96,263.57,263.73,5753.989794810553,263.83,263.96,263.57,263.73,5753.9898
2015-12-02 15:25:00,263.89,263.92,263.15,263.17,14050.59168385626,263.89,263.92,263.15,263.17,14050.5917
2015-12-02 15:30:00,263.15,263.43,262.59,262.86,24300.293127782,263.15,263.43,262.59,262.86,24300.2931
2015-12-02 15:35:00,262.8,262.88,262.3,262.3,19789.3822603409,262.8,262.88,262.3,262.3,19789.3823
2015-12-02 15:40:00,262.5,263.1,262.39,262.87,23196.178482249485,262.5,263.1,262.39,262.87,23196.1785
2015-12-02 15:45:00,262.78,263.02,262.38,262.38,28427.966561719684,262.78,263.02,262.38,262.38,28427.9666
2015-12-02 15:50:00,262.35,262.71,262.16,262.5,32569.75355553143,262.35,262.71,262.16,262.5,32569.7536
2015-12-02 15:55:00,262.57,262.74,262.13,262.48,78245.57594180871,262.57,262.74,262.13,262.48,78245.5759
2015-12-03 09:30:00,261.8,263.05,261.68,262.51,33280.85984149387,261.8,263.05,261.68,262.51,33280.8598
2015-12-03 09:35:00,262.51,262.72,261.13,261.88,18165.23721637173,262.51,262.72,261.13,261.88,18165.2372
2015-12-03 09:40:00,261.45,261.68,259.85,260.52,13530.561285419608,261.45,261.68,259.85,260.52,13530.5613
2015-12-03 09:45:00,260.36,261.02,259.77,260.29,13884.485940723049,260.36,261.02,259.77,260.29,13884.4859
2015-12-03 09:50:00,259.77,260.3,259.77,259.77,23331.885788730862,259.77,260.3,259.77,259.77,23331.8858
2015-12-03 09:55:00,259.77,260.14,259.38,259.39,13120.182390619912,259.77,260.14,259.38,259.39,13120.1824
2015-12-03 10:00:00,259.29,260.12,259.01,259.48,41223.53707523613,259.29,260.12,259.01,259.48,41223.5371
2015-12-03 10:05:00,259.63,259.71,258.62,259.16,25131.907501899903,259.63,259.71,258.62,259.16,25131.9075
2015-12-03 10:10:00,259.08,259.36,258.84,259.34,12140.918467050267,259.08,259.36,258.84,259.34,12140.9185
2015-12-03 10:15:00,259.41,260.05,259.25,259.65,17259.798067527958,259.41,260.05,259.25,259.65,17259.7981
2015-12-03 10:20:00,259.35,259.46,258.21,258.47,21003.14840951037,259.35,259.46,258.21,258.47,21003.1484
2015-12-03 10:25:00,258.5,259.28,258.37,258.89,20762.13223319944,258.5,259.28,258.37,258.89,20762.1322
2015-12-03 10:30:00,258.92,259.53,258.82,259.25,10244.273151666486,258.92,259.53,258.82,259.25,10244.2732
2015-12-03 10:35:00,259.26,259.33,258.86,258.9,17004.66833134296,259.26,259.33,258.86,258.9,17004.6683
2015-12-03 10:40:00,258.89,259.8,258.89,259.59,35567.256541092174,258.89,259.8,258.89,259.59,35567.2565
2015-12-03 10:45:00,259.53,260.28,259.38,260.05,30347.410704592337,259.53,260.28,259.38,260.05,30347.4107
2015-12-03 10:50:00,259.98,260.46,259.8,259.8,37582.23862772772,259.98,260.46,259.8,259.8,37582.2386
2015-12-03 10:55:00,259.78,260.16,259.74,259.81,32297.253284116818,259.78,260.16,259.74,259.81,32297.2533
2015-12-03 11:00:00,259.78,260.06,259.71,259.95,7039.409401802193,259.78,260.06,259.71,259.95,7039.4094
2015-12-03 11:05:00,259.9,260.86,259.89,260.71,13437.194658560418,259.9,260.86,259.89,260.71,13437.1947
2015-12-03 11:10:00,260.47,260.81,260.32,260.63,19365.97546411899,260.47,260.81,260.32,260.63,19365.9755
2015-12-03 11:15:00,260.63,261.03,260.54,260.95,22616.436868961027,260.63,261.03,260.54,260.95,22616.4369
2015-12-03 11:20:00,260.85,261.03,260.62,260.84,7065.465204646618,260.85,261.03,260.62,260.84,7065.4652
2015-12-03 11:25:00,260.73,261.46,260.73,261.19,5755.075453262404,260.73,261.46,260.73,261.19,5755.0755
2015-12-03 11:30:00,261.26,261.26,260.3,260.54,9606.991640429922,261.26,261.26,260.3,260.54,9606.9916
2015-12-03 11:35:00,260.38,260.8,260.3,260.67,5938.551731625231,260.38,260.8,260.3,260.67,5938.5517
2015-12-03 11:40:00,260.79,261.09,260.6,260.6,3920.312669634133,260.79,261.09,260.6,260.6,3920.3127
2015-12-03 11:45:00,260.63,260.8,260.29,260.74,4215.611768537618,260.63,260.8,260.29,260.74,4215.6118
2015-12-03 11:50:00,260.68,260.68,260.28,260.4,2853.110411464553,260.68,260.68,260.28,260.4,2853.1104
2015-12-03 11:55:00,260.47,260.59,260.32,260.51,3943.111497123005,260.47,260.59,260.32,260.51,3943.1115
2015-12-03 12:00:00,260.6,260.65,260.28,260.4,4124.41645858213,260.6,260.65,260.28,260.4,4124.4165
2015-12-03 12:05:00,260.29,260.35,259.45,259.45,8613.614156986212,260.29,260.35,259.45,259.45,8613.6142
2015-12-03 12:10:00,259.42,259.62,258.9,259.23,8097.926392356965,259.42,259.62,258.9,259.23,8097.9264
2015-12-03 12:15:00,259.18,259.19,258.55,258.74,10023.884485940724,259.18,259.19,258.55,258.74,10023.8845
2015-12-03 12:20:00,258.67,258.67,258.1,258.15,36056.888502877,258.67,258.67,258.1,258.15,36056.8885
2015-12-03 12:25:00,258.26,258.38,256.81,257.16,55595.4836608403,258.26,258.38,256.81,257.16,55595.4837
2015-12-03 12:30:00,257.07,257.61,256.94,257.0,15707.306481380958,257.07,257.61,256.94,257.0,15707.3065
2015-12-03 12:35:00,257.11,257.74,256.96,257.45,7643.035501031376,257.11,257.74,256.96,257.45,7643.0355
2015-12-03 12:40:00,257.44,257.66,257.21,257.45,9834.97991531864,257.44,257.66,257.21,257.45,9834.9799
2015-12-03 12:45:00,257.58,257.58,256.89,256.89,10673.10824014765,257.58,257.58,256.89,256.89,10673.1082
2015-12-03 12:50:00,257.18,257.18,256.45,256.72,16746.281619802412,257.18,257.18,256.45,256.72,16746.2816
2015-12-03 12:55:00,256.75,256.97,256.41,256.62,8359.570079253068,256.75,256.97,256.41,256.62,8359.5701
2015-12-03 13:00:00,256.41,256.65,256.07,256.31,31111.714254695475,256.41,256.65,256.07,256.31,31111.7143
2015-12-03 13:05:00,256.41,256.64,256.23,256.56,16148.083812832485,256.41,256.64,256.23,256.56,16148.0838
2015-12-03 13:10:00,256.48,256.78,255.96,255.96,26407.556182824883,256.48,256.78,255.96,255.96,26407.5562
2015-12-03 13:15:00,255.98,256.31,255.98,256.2,6507.43676039518,255.98,256.31,255.98,256.2,6507.4368
2015-12-03 13:20:00,256.06,256.48,256.0,256.29,15578.113125610684,256.06,256.48,256.0,256.29,15578.1131
2015-12-03 13:25:00,256.17,256.41,256.05,256.07,5875.58354141787,256.17,256.41,256.05,256.07,5875.5835
2015-12-03 13:30:00,256.12,256.19,255.61,255.61,14997.285853870371,256.12,256.19,255.61,255.61,14997.2859
2015-12-03 13:35:00,255.61,255.62,255.07,255.11,15168.81988926284,255.61,255.62,255.07,255.11,15168.8199
2015-12-03 13:40:00,255.07,255.37,254.93,255.24,23904.02779285637,255.07,255.37,254.93,255.24,23904.0278
2015-12-03 13:45:00,255.11,255.24,254.33,254.46,9801.324503311258,255.11,255.24,254.33,254.46,9801.3245
2015-12-03 13:50:00,254.46,254.69,254.22,254.51,9158.614699815438,254.46,254.69,254.22,254.51,9158.6147
2015-12-03 13:55:00,254.5,254.63,254.06,254.18,17931.820649223755,254.5,254.63,254.06,254.18,17931.8206
2015-12-03 14:00:00,254.17,254.5,253.62,253.66,17120.833785691022,254.17,254.5,253.62,253.66,17120.8338
2015-12-03 14:05:00,253.58,254.03,253.57,253.83,13349.256323960482,253.58,254.03,253.57,253.83,13349.2563
2015-12-03 14:10:00,253.9,254.46,253.83,254.29,22099.663445879927,253.9,254.46,253.83,254.29,22099.6634
2015-12-03 14:15:00,254.24,254.56,254.02,254.02,15547.714688958857,254.24,254.56,254.02,254.02,15547.7147
2015-12-03 14:20:00,254.04,254.07,253.02,253.21,44102.70328954511,254.04,254.07,253.02,253.21,44102.7033
2015-12-03 14:25:00,253.21,253.67,252.79,253.43,17343.393768320486,253.21,253.67,252.79,253.43,17343.3938
2015-12-03 14:30:00,253.31,253.34,252.84,253.02,11889.045706220822,253.31,253.34,252.84,253.02,11889.0457
2015-12-03 14:35:00,252.97,253.71,252.94,253.25,17940.505916838563,252.97,253.71,252.94,253.25,17940.5059
2015-12-03 14:40:00,253.08,253.15,252.61,253.02,11266.963413310174,253.08,253.15,252.61,253.02,11266.9634
2015-12-03 14:45:00,253.14,253.32,252.59,253.32,10205.189447399847,253.14,253.32,252.59,253.32,10205.1894
2015-12-03 14:50:00,253.21,254.62,253.2,254.39,22781.456953642384,253.21,254.62,253.2,254.39,22781.457
2015-12-03 14:55:00,254.51,255.14,254.03,255.14,17985.017913364456,254.51,255.14,254.03,255.14,17985.0179
2015-12-03 15:00:00,255.26,255.33,254.78,255.33,10553.685810444034,255.26,255.33,254.78,255.33,10553.6858
2015-12-03 15:05:00,255.16,255.25,254.4,254.41,25163.391597003585,255.16,255.25,254.4,254.41,25163.3916
2015-12-03 15:10:00,254.45,254.77,254.31,254.31,10863.098469221582,254.45,254.77,254.31,254.31,10863.0985
2015-12-03 15:15:00,254.31,254.32,253.72,253.87,34224.29703615243,254.31,254.32,253.72,253.87,34224.297
2015-12-03 15:20:00,253.8,254.22,253.34,254.22,27625.66496580176,253.8,254.22,253.34,254.22,27625.665
2015-12-03 15:25:00,254.32,254.33,253.58,253.6,12422.104006079688,254.32,254.33,253.58,253.6,12422.104
2015-12-03 15:30:00,253.66,253.75,253.3,253.61,26847.24785582456,253.66,253.75,253.3,253.61,26847.2479
2015-12-03 15:35:00,253.61,254.67,253.43,254.66,38912.17023124525,253.61,254.67,253.43,254.66,38912.1702
2015-12-03 15:40:00,254.6,254.68,253.93,254.0,23803.061556834225,254.6,254.68,253.93,254.0,23803.0616
2015-12-03 15:45:00,254.0,254.19,253.41,253.94,44573.87905764847,254.0,254.19,253.41,253.94,44573.8791
2015-12-03 15:50:00,253.88,254.21,253.49,253.97,28262.946477038324,253.88,254.21,253.49,253.97,28262.9465
2015-12-03 15:55:00,254.03,254.03,253.3,254.0,104750.84138530018,254.03,254.03,253.3,254.0,104750.8414
2015-12-04 09:30:00,255.14,255.81,254.33,255.34,53204.86374986429,255.14,255.81,254.33,255.34,53204.8637
2015-12-04 09:35:00,255.52,257.67,255.52,257.65,35077.624579307354,255.52,257.67,255.52,257.65,35077.6246
2015-12-04 09:40:00,257.53,258.54,257.48,258.31,29598.30637281512,257.53,258.54,257.48,258.31,29598.3064
2015-12-04 09:45:00,258.29,259.69,258.22,259.19,24885.46303332972,258.29,259.69,258.22,259.19,24885.463
2015-12-04 09:50:00,259.2,259.2,258.26,258.59,8118.553902942134,259.2,259.2,258.26,258.59,8118.5539
2015-12-04 09:55:00,258.41,258.68,256.9,256.99,19863.207035066767,258.41,258.68,256.9,256.99,19863.207
2015-12-04 10:00:00,257.29,258.15,257.07,257.72,34148.30094452285,257.29,258.15,257.07,257.72,34148.3009
2015-12-04 10:05:00,257.71,257.77,256.9,257.12,22234.285093909457,257.71,257.77,256.9,257.12,22234.2851
2015-12-04 10:10:00,257.1,257.36,256.65,257.36,28186.950385408752,257.1,257.36,256.65,257.36,28186.9504
2015-12-04 10:15:00,257.31,257.5,256.74,257.38,33701.00966236022,257.31,257.5,256.74,257.38,33701.0097
2015-12-04 10:20:00,257.47,258.36,257.47,258.12,13031.158397568126,257.47,258.36,257.47,258.12,13031.1584
2015-12-04 10:25:00,258.06,258.57,257.63,257.65,14731.299533166866,258.06,258.57,257.63,257.65,14731.2995
2015-12-04 10:30:00,257.63,257.84,256.86,257.35,11600.260558028443,257.63,257.84,256.86,257.35,11600.2606
2015-12-04 10:35:00,257.37,258.43,257.37,258.23,15764.846379329065,257.37,258.43,257.37,258.23,15764.8464
2015-12-04 10:40:00,258.1,258.26,257.51,258.08,11011.833677125176,258.1,258.26,257.51,258.08,11011.8337
2015-12-04 10:45:00,257.91,258.35,257.75,257.75,10357.181630658995,257.91,258.35,257.75,257.75,10357.1816
2015-12-04 10:50:00,258.06,258.11,257.7,257.91,5649.766583432852,258.06,258.11,257.7,257.91,5649.7666
2015-12-04 10:55:00,258.04,258.68,258.04,258.42,7052.437303224406,258.04,258.68,258.04,258.42,7052.4373
2015-12-04 11:00:00,258.44,258.71,258.35,258.41,11721.854304635764,258.44,258.71,258.35,258.41,11721.8543
2015-12-04 11:05:00,258.57,258.83,258.36,258.46,10704.592335251333,258.57,258.83,258.36,258.46,10704.5923
2015-12-04 11:10:00,258.45,259.29,258.36,258.74,10745.84735642167,258.45,259.29,258.36,258.74,10745.8474
2015-12-04 11:15:00,258.73,259.01,258.68,258.94,6113.342742373249,258.73,259.01,258.68,258.94,6113.3427
2015-12-04 11:20:00,258.85,259.21,258.68,259.21,7599.609162957334,258.85,259.21,258.68,259.21,7599.6092
2015-12-04 11:25:00,259.13,259.29,258.49,258.49,11591.575290413635,259.13,259.29,258.49,258.49,11591.5753
2015-12-04 11:30:00,258.64,258.69,258.17,258.39,7002.497014439257,258.64,258.69,258.17,258.39,7002.497
2015-12-04 11:35:00,258.39,258.39,257.84,257.88,10368.038215177505,258.39,258.39,257.84,257.88,10368.0382
2015-12-04 11:40:00,257.86,258.08,257.64,258.06,17150.146563891,257.86,258.08,257.64,258.06,17150.1466
2015-12-04 11:45:00,258.1,258.24,257.93,257.99,5750.732819455,258.1,258.24,257.93,257.99,5750.7328
2015-12-04 11:50:00,258.0,258.11,257.7,257.7,4451.199652589296,258.0,258.11,257.7,257.7,4451.1997
2015-12-04 11:55:00,257.83,258.12,257.6,257.7,12702.203886657258,257.83,258.12,257.6,257.7,12702.2039
2015-12-04 12:00:00,257.65,257.83,257.4,257.4,4457.713603300402,257.65,257.83,257.4,257.4,4457.7136
2015-12-04 12:05:00,257.39,257.79,257.33,257.53,8297.687547497557,257.39,257.79,257.33,257.53,8297.6875
2015-12-04 12:10:00,257.2,258.29,257.19,258.28,27254.3697752687,257.2,258.29,257.19,258.28,27254.3698
2015-12-04 12:15:00,258.11,258.11,257.18,257.18,10337.639778525676,258.11,258.11,257.18,257.18,10337.6398
2015-12-04 12:20:00,257.25,257.68,257.24,257.62,6105.743133210292,257.25,257.68,257.24,257.62,6105.7431
2015-12-04 12:25:00,257.67,257.74,257.24,257.24,4776.89718814461,257.67,257.74,257.24,257.24,4776.8972
2015-12-04 12:30:00,257.34,258.39,257.34,258.39,8526.76148083813,257.34,258.39,257.34,258.39,8526.7615
2015-12-04 12:35:00,258.39,258.98,258.29,258.98,7456.302247312996,258.39,258.98,258.29,258.98,7456.3022
2015-12-04 12:40:00,259.03,259.19,258.5,258.65,14510.910867441104,259.03,259.19,258.5,258.65,14510.9109
2015-12-04 12:45:00,258.6,258.99,258.6,258.76,12806.42709803496,258.6,258.99,258.6,258.76,12806.4271
2015-12-04 12:50:00,258.82,259.19,258.33,258.39,16836.39127130605,258.82,259.19,258.33,258.39,16836.3913
2015-12-04 12:55:00,258.38,258.83,258.37,258.73,5118.87960047769,258.38,258.83,258.37,258.73,5118.8796
2015-12-04 13:00:00,258.95,258.98,258.46,258.71,10799.044620562372,258.95,258.98,258.46,258.71,10799.0446
2015-12-04 13:05:00,258.65,259.2,258.5,259.2,15288.242318966451,258.65,259.2,258.5,259.2,15288.2423
2015-12-04 13:10:00,259.12,259.36,258.47,258.54,48461.621973727066,259.12,259.36,258.47,258.54,48461.622
2015-12-04 13:15:00,258.62,258.7,258.14,258.28,14531.538378026273,258.62,258.7,258.14,258.28,14531.5384
2015-12-04 13:20:00,258.15,258.4,257.92,258.06,12804.255781131256,258.15,258.4,257.92,258.06,12804.2558
2015-12-04 13:25:00,258.09,258.72,257.86,258.65,27851.481923786778,258.09,258.72,257.86,258.65,27851.4819
2015-12-04 13:30:00,258.45,258.49,258.11,258.11,6239.279122787972,258.45,258.49,258.11,258.11,6239.2791
2015-12-04 13:35:00,258.03,258.29,257.97,258.28,8155.46629030507,258.03,258.29,257.97,258.28,8155.4663
2015-12-04 13:40:00,258.29,258.8,258.29,258.65,27289.110845727933,258.29,258.8,258.29,258.65,27289.1108
2015-12-04 13:45:00,258.71,258.86,258.29,258.64,16928.672239713385,258.71,258.86,258.29,258.64,16928.6722
2015-12-04 13:50:00,258.7,258.88,258.38,258.78,34593.42090978179,258.7,258.88,258.38,258.78,34593.4209
2015-12-04 13:55:00,258.76,258.76,258.51,258.52,10755.618282488327,258.76,258.76,258.51,258.52,10755.6183
2015-12-04 14:00:00,258.53,258.7,258.35,258.59,17391.162740201933,258.53,258.7,258.35,258.59,17391.1627
2015-12-04 14:05:00,258.47,258.75,258.43,258.54,7817.826511779394,258.47,258.75,258.43,258.54,7817.8265
2015-12-04 14:10:00,258.53,259.14,258.4,259.12,11997.611551405927,258.53,259.14,258.4,259.12,11997.6116
2015-12-04 14:15:00,259.08,259.16,258.62,258.7,7613.722722831398,259.08,259.16,258.62,258.7,7613.7227
2015-12-04 14:20:00,258.71,258.79,258.62,258.7,4444.685701878189,258.71,258.79,258.62,258.7,4444.6857
2015-12-04 14:25:00,258.6,259.47,258.48,259.44,8679.839322549127,258.6,259.47,258.48,259.44,8679.8393
2015-12-04 14:30:00,259.36,259.52,259.07,259.5,7121.919444142873,259.36,259.52,259.07,259.5,7121.9194
2015-12-04 14:35:00,259.41,259.73,259.11,259.43,33615.24264466399,259.41,259.73,259.11,259.43,33615.2426
2015-12-04 14:40:00,259.46,259.74,259.3,259.63,20371.29519053306,259.46,259.74,259.3,259.63,20371.2952
2015-12-04 14:45:00,259.69,260.16,259.46,260.16,15248.072956247965,259.69,260.16,259.46,260.16,15248.073
2015-12-04 14:50:00,260.09,260.3,260.04,260.28,8827.48887200087,260.09,260.3,260.04,260.28,8827.4889
2015-12-04 14:55:00,260.17,260.32,259.86,260.09,7654.977744001737,260.17,260.32,259.86,260.09,7654.9777
2015-12-04 15:00:00,260.13,260.16,259.78,259.97,13745.521658886117,260.13,260.16,259.78,259.97,13745.5217
2015-12-04 15:05:00,260.05,260.63,260.04,260.5,10742.590381066117,260.05,260.63,260.04,260.5,10742.5904
2015-12-04 15:10:00,260.66,260.8,260.45,260.73,15799.587449788298,260.66,260.8,260.45,260.73,15799.5874
2015-12-04 15:15:00,260.67,260.99,260.52,260.57,17164.260123765063,260.67,260.99,260.52,260.57,17164.2601
2015-12-04 15:20:00,260.72,261.04,260.57,260.72,13780.262729345348,260.72,261.04,260.57,260.72,13780.2627
2015-12-04 15:25:00,260.66,261.41,260.63,261.41,18014.330691564435,260.66,261.41,260.63,261.41,18014.3307
2015-12-04 15:30:00,261.25,261.29,260.74,260.97,15850.613397025296,261.25,261.29,260.74,260.97,15850.6134
2015-12-04 15:35:00,261.14,261.18,260.63,260.73,23114.754098360656,261.14,261.18,260.63,260.73,23114.7541
2015-12-04 15:40:00,260.7,261.25,260.69,261.22,20225.81695798502,260.7,261.25,260.69,261.22,20225.817
2015-12-04 15:45:00,261.12,261.22,260.84,260.84,22548.04038649441,261.12,261.22,260.84,260.84,22548.0404
2015-12-04 15:50:00,260.89,261.5,260.89,261.39,47381.39181413528,260.89,261.5,260.89,261.39,47381.3918
2015-12-04 15:55:00,261.42,262.28,261.37,262.02,156890.6741938986,261.42,262.28,261.37,262.02,156890.6742
2015-12-07 09:30:00,260.96,261.59,260.38,260.38,32760.829443057217,260.96,261.59,260.38,260.38,32760.8294
2015-12-07 09:35:00,260.41,262.5,260.41,262.23,15106.93735750733,260.41,262.5,260.41,262.23,15106.9374
2015-12-07 09:40:00,262.11,262.24,260.86,261.45,21895.55965693193,262.11,262.24,260.86,261.45,21895.5597
2015-12-07 09:45:00,261.15,261.31,260.02,260.83,21374.44360004343,261.15,261.31,260.02,260.83,21374.4436
2015-12-07 09:50:00,260.74,260.8,259.57,260.38,16402.12789056563,260.74,260.8,259.57,260.38,16402.1279
2015-12-07 09:55:00,260.11,261.61,259.88,260.38,17261.969384431657,260.11,261.61,259.88,260.38,17261.9694
2015-12-07 10:00:00,259.83,260.94,259.11,260.47,16842.905222017154,259.83,260.94,259.11,260.47,16842.9052
2015-12-07 10:05:00,260.19,260.33,259.11,259.95,10746.93301487352,260.19,260.33,259.11,259.95,10746.933
2015-12-07 10:10:00,259.72,260.72,259.72,260.43,9055.477146889589,259.72,260.72,259.72,260.43,9055.4771
2015-12-07 10:15:00,260.1,260.61,260.07,260.57,10020.627510585173,260.1,260.61,260.07,260.57,10020.6275
2015-12-07 10:20:00,260.21,260.36,259.38,259.86,26265.3349256324,260.21,260.36,259.38,259.86,26265.3349
2015-12-07 10:25:00,259.86,260.19,259.11,259.51,36230.59385517317,259.86,260.19,259.11,259.51,36230.5939
2015-12-07 10:30:00,259.71,259.71,258.82,259.01,10970.578655954838,259.71,259.71,258.82,259.01,10970.5787
2015-12-07 10:35:00,259.25,259.66,258.75,259.16,33124.52502442732,259.25,259.66,258.75,259.16,33124.525
2015-12-07 10:40:00,259.04,259.4,258.53,259.18,15039.626533492565,259.04,259.4,258.53,259.18,15039.6265
2015-12-07 10:45:00,259.18,259.43,258.97,259.25,9171.64260123765,259.18,259.43,258.97,259.25,9171.6426
2015-12-07 10:50:00,259.23,259.27,258.81,259.26,14520.681793507763,259.23,259.27,258.81,259.26,14520.6818
2015-12-07 10:55:00,259.26,260.1,259.13,259.88,23528.389968515905,259.26,260.1,259.13,259.88,23528.39
2015-12-07 11:00:00,259.95,260.2,259.46,259.89,14215.61176853762,259.95,260.2,259.46,259.89,14215.6118
2015-12-07 11:05:00,259.83,260.81,259.76,260.79,19075.01899902291,259.83,260.81,259.76,260.79,19075.019
2015-12-07 11:10:00,260.89,261.63,260.66,261.54,39141.24416458582,260.89,261.63,260.66,261.54,39141.2442
2015-12-07 11:15:00,261.45,261.54,260.25,260.46,17408.53327543155,261.45,261.54,260.25,260.46,17408.5333
2015-12-07 11:20:00,260.46,260.86,260.04,260.43,46991.64042992075,260.46,260.86,260.04,260.43,46991.6404
2015-12-07 11:25:00,260.44,260.62,259.43,259.55,34319.83497991532,260.44,260.62,259.43,259.55,34319.835
2015-12-07 11:30:00,259.72,260.5,259.71,260.37,8468.135924438173,259.72,260.5,259.71,260.37,8468.1359
2015-12-07 11:35:00,260.16,261.22,259.86,261.02,23585.92986646401,260.16,261.22,259.86,261.02,23585.9299
2015-12-07 11:40:00,260.99,261.44,260.7,261.31,33402.45358810118,260.99,261.44,260.7,261.31,33402.4536
2015-12-07 11:45:00,261.31,261.61,260.94,261.56,8020.84464227554,261.31,261.61,260.94,261.56,8020.8446
2015-12-07 11:50:00,261.51,262.08,261.32,261.89,24095.10368038215,261.51,262.08,261.32,261.89,24095.1037
2015-12-07 11:55:00,261.92,261.92,261.39,261.51,5590.055368581045,261.92,261.92,261.39,261.51,5590.0554
2015-12-07 12:00:00,261.59,261.61,261.16,261.36,10639.452828140267,261.59,261.61,261.16,261.36,10639.4528
2015-12-07 12:05:00,261.44,261.75,261.13,261.4,33283.03115839757,261.44,261.75,261.13,261.4,33283.0312
2015-12-07 12:10:00,261.4,261.65,261.32,261.32,11577.461730539571,261.4,261.65,261.32,261.32,11577.4617
2015-12-07 12:15:00,261.32,261.81,261.32,261.56,5781.131256106829,261.32,261.81,261.32,261.56,5781.1313
2015-12-07 12:20:00,261.34,261.34,261.18,261.21,4668.3313429595055,261.34,261.34,261.18,261.21,4668.3313
2015-12-07 12:25:00,261.2,261.31,260.86,261.28,18723.26566062317,261.2,261.31,260.86,261.28,18723.2657
2015-12-07 12:30:00,261.1,261.22,260.73,260.94,2883.5088481163825,261.1,261.22,260.73,260.94,2883.5088
2015-12-07 12:35:00,260.86,261.07,260.61,260.87,20611.22570839214,260.86,261.07,260.61,260.87,20611.2257
2015-12-07 12:40:00,260.77,260.78,260.09,260.09,8551.731625230703,260.77,260.78,260.09,260.09,8551.7316
2015-12-07 12:45:00,260.2,260.26,259.94,260.16,4129.844750841386,260.2,260.26,259.94,260.16,4129.8448
2015-12-07 12:50:00,260.21,260.47,259.92,260.04,16575.833242861798,260.21,260.47,259.92,260.04,16575.8332
2015-12-07 12:55:00,260.07,260.09,259.56,259.56,18741.72185430464,260.07,260.09,259.56,259.56,18741.7219
2015-12-07 13:00:00,259.56,259.61,259.11,259.27,13544.674845293672,259.56,259.61,259.11,259.27,13544.6748
2015-12-07 13:05:00,259.22,259.67,258.88,259.66,25729.01965041798,259.22,259.67,258.88,259.66,25729.0197
2015-12-07 13:10:00,259.74,259.97,259.22,259.23,8018.6733253718385,259.74,259.97,259.22,259.23,8018.6733
2015-12-07 13:15:00,259.34,259.34,258.63,259.04,14681.359244381718,259.34,259.34,258.63,259.04,14681.3592
2015-12-07 13:20:00,258.76,258.88,258.52,258.67,8122.896536749539,258.76,258.88,258.52,258.67,8122.8965
2015-12-07 13:25:00,258.57,258.88,258.35,258.71,7821.083487134948,258.57,258.88,258.35,258.71,7821.0835
2015-12-07 13:30:00,258.71,258.97,258.43,258.83,6468.353056128542,258.71,258.97,258.43,258.83,6468.3531
2015-12-07 13:35:00,258.64,258.76,258.28,258.49,16714.79752469873,258.64,258.76,258.28,258.49,16714.7975
2015-12-07 13:40:00,258.29,258.38,258.07,258.07,5894.039735099338,258.29,258.38,258.07,258.07,5894.0397
2015-12-07 13:45:00,258.04,258.5,257.91,258.06,12406.904787753772,258.04,258.5,257.91,258.06,12406.9048
2015-12-07 13:50:00,258.09,258.29,258.01,258.13,5670.394094018022,258.09,258.29,258.01,258.13,5670.3941
2015-12-07 13:55:00,258.04,258.31,257.63,258.04,10150.906524807297,258.04,258.31,257.63,258.04,10150.9065
2015-12-07 14:00:00,258.32,258.66,258.08,258.47,6513.950711106286,258.32,258.66,258.08,258.47,6513.9507
2015-12-07 14:05:00,258.71,258.86,258.37,258.6,8650.526544349148,258.71,258.86,258.37,258.6,8650.5265
2015-12-07 14:10:00,258.64,258.76,258.21,258.55,7165.345782216915,258.64,258.76,258.21,258.55,7165.3458
2015-12-07 14:15:00,258.54,258.89,258.36,258.74,5516.2305938551735,258.54,258.89,258.36,258.74,5516.2306
2015-12-07 14:20:00,258.79,259.01,258.37,258.5,13179.89360547172,258.79,259.01,258.37,258.5,13179.8936
2015-12-07 14:25:00,258.38,258.69,258.37,258.69,29481.0552600152,258.38,258.69,258.37,258.69,29481.0553
2015-12-07 14:30:00,258.78,258.92,258.48,258.56,14797.52469872978,258.78,258.92,258.48,258.56,14797.5247
2015-12-07 14:35:00,258.57,258.88,258.51,258.88,6790.793616328303,258.57,258.88,258.51,258.88,6790.7936
2015-12-07 14:40:00,258.68,258.9,258.39,258.55,22837.91119313864,258.68,258.9,258.39,258.55,22837.9112
2015-12-07 14:45:00,258.55,258.86,258.54,258.72,25762.67506242536,258.55,258.86,258.54,258.72,25762.6751
2015-12-07 14:50:00,258.84,258.85,258.59,258.81,12150.689393116923,258.84,258.85,258.59,258.81,12150.6894
2015-12-07 14:55:00,258.75,258.83,258.37,258.6,18329.17164260124,258.75,258.83,258.37,258.6,18329.1716
2015-12-07 15:00:00,258.59,258.83,258.28,258.52,44067.96221908588,258.59,258.83,258.28,258.52,44067.9622
2015-12-07 15:05:00,258.51,258.8,258.45,258.72,26997.068722180004,258.51,258.8,258.45,258.72,26997.0687
2015-12-07 15:10:00,258.76,258.83,258.5,258.68,26452.068179350776,258.76,258.83,258.5,258.68,26452.0682
2015-12-07 15:15:00,258.74,258.86,258.64,258.68,20306.155683421995,258.74,258.86,258.64,258.68,20306.1557
2015-12-07 15:20:00,258.65,259.29,258.64,259.25,19398.54521767452,258.65,259.29,258.64,259.25,19398.5452
2015-12-07 15:25:00,259.22,259.26,258.96,259.24,7279.339919661274,259.22,259.26,258.96,259.24,7279.3399
2015-12-07 15:30:00,259.12,259.33,258.9,259.16,24091.8467050266,259.12,259.33,258.9,259.16,24091.8467
2015-12-07 15:35:00,259.23,259.23,258.61,258.98,9509.282379763326,259.23,259.23,258.61,258.98,9509.2824
2015-12-07 15:40:00,258.99,259.29,258.92,259.21,18085.984149386604,258.99,259.29,258.92,259.21,18085.9841
2015-12-07 15:45:00,259.11,259.83,259.08,259.75,17091.521007491043,259.11,259.83,259.08,259.75,17091.521
2015-12-07 15:50:00,259.66,259.85,259.41,259.72,19814.352404733472,259.66,259.85,259.41,259.72,19814.3524
2015-12-07 15:55:00,259.67,259.69,259.11,259.41,76394.52828140267,259.67,259.69,259.11,259.41,76394.5283
2015-12-08 09:30:00,257.81,258.81,256.07,257.67,46236.02214743242,257.81,258.81,256.07,257.67,46236.0221
2015-12-08 09:35:00,257.65,260.67,257.5,259.75,31317.989360547173,257.65,260.67,257.5,259.75,31317.9894
2015-12-08 09:40:00,259.46,261.62,258.82,261.62,31274.56302247313,259.46,261.62,258.82,261.62,31274.563
2015-12-08 09:45:00,261.59,262.93,260.82,262.26,35445.66279448486,261.59,262.93,260.82,262.26,35445.6628
2015-12-08 09:50:00,262.26,262.68,261.83,262.42,25991.74899576593,262.26,262.68,261.83,262.42,25991.749
2015-12-08 09:55:00,262.05,262.92,261.55,261.55,13136.467267397677,262.05,262.92,261.55,261.55,13136.4673
2015-12-08 10:00:00,261.52,262.31,261.36,262.12,9948.974052763002,261.52,262.31,261.36,262.12,9948.9741
2015-12-08 10:05:00,262.27,263.24,261.85,262.85,17004.66833134296,262.27,263.24,261.85,262.85,17004.6683
2015-12-08 10:10:00,262.95,263.04,262.22,262.33,36626.8591900988,262.95,263.04,262.22,262.33,36626.8592
2015-12-08 10:15:00,262.25,262.46,261.52,261.59,22414.50439691673,262.25,262.46,261.52,261.59,22414.5044
2015-12-08 10:20:00,261.59,262.17,261.56,261.69,27974.161328845945,261.59,262.17,261.56,261.69,27974.1613
2015-12-08 10:25:00,261.6,262.5,261.48,262.5,15537.943762892197,261.6,262.5,261.48,262.5,15537.9438
2015-12-08 10:30:00,262.29,263.57,262.03,263.38,30572.142004125504,262.29,263.57,262.03,263.38,30572.142
2015-12-08 10:35:00,263.45,263.9,263.18,263.43,24770.383237433503,263.45,263.9,263.18,263.43,24770.3832
2015-12-08 10:40:00,263.43,264.47,263.43,264.42,24827.92313538161,263.43,264.47,263.43,264.42,24827.9231
2015-12-08 10:45:00,264.75,265.74,264.05,265.14,46926.50092280968,264.75,265.74,264.05,265.14,46926.5009
2015-12-08 10:50:00,265.05,265.05,264.23,264.54,17663.663011616547,265.05,265.05,264.23,264.54,17663.663
2015-12-08 10:55:00,264.76,264.76,264.21,264.48,14066.876560634026,264.76,264.76,264.21,264.48,14066.8766
2015-12-08 11:00:00,264.6,265.68,264.6,265.47,23681.467810226903,264.6,265.68,264.6,265.47,23681.4678
2015-12-08 11:05:00,265.67,266.37,265.49,265.9,22440.56019976116,265.67,266.37,265.49,265.9,22440.5602
2015-12-08 11:10:00,266.07,266.9,265.46,266.45,26966.670285528173,266.07,266.9,265.46,266.45,26966.6703
2015-12-08 11:15:00,266.47,266.75,265.88,266.4,12488.3291716426,266.47,266.75,265.88,266.4,12488.3292
2015-12-08 11:20:00,266.46,266.66,264.82,265.41,18868.74389317121,266.46,266.66,264.82,265.41,18868.7439
2015-12-08 11:25:00,265.11,265.57,264.72,264.99,37041.580718705896,265.11,265.57,264.72,264.99,37041.5807
2015-12-08 11:30:00,265.12,265.12,263.97,264.19,39287.80805558572,265.12,265.12,263.97,264.19,39287.8081
2015-12-08 11:35:00,264.21,264.36,263.25,263.25,28030.6155683422,264.21,264.36,263.25,263.25,28030.6156
2015-12-08 11:40:00,263.42,263.78,263.37,263.74,7816.740853327544,263.42,263.78,263.37,263.74,7816.7409
2015-12-08 11:45:00,263.51,264.01,263.51,263.78,18256.43252632722,263.51,264.01,263.51,263.78,18256.4325
2015-12-08 11:50:00,263.78,264.03,263.43,263.89,17584.40994463142,263.78,264.03,263.43,263.89,17584.4099
2015-12-08 11:55:00,263.99,264.82,263.9,264.61,4994.02887851482,263.99,264.82,263.9,264.61,4994.0289
2015-12-08 12:00:00,264.39,264.4,263.65,263.65,4994.02887851482,264.39,264.4,263.65,263.65,4994.0289
2015-12-08 12:05:00,263.77,264.24,263.68,263.96,3256.975355553143,263.77,264.24,263.68,263.96,3256.9754
2015-12-08 12:10:00,263.78,264.01,263.56,263.66,17267.397676690915,263.78,264.01,263.56,263.66,17267.3977
2015-12-08 12:15:00,263.59,263.77,263.3,263.56,14873.520790359353,263.59,263.77,263.3,263.56,14873.5208
2015-12-08 12:20:00,263.41,264.06,263.2,263.96,11535.121050917382,263.41,264.06,263.2,263.96,11535.1211
2015-12-08 12:25:00,263.97,264.14,263.6,263.81,3908.370426663772,263.97,264.14,263.6,263.81,3908.3704
2015-12-08 12:30:00,263.95,263.95,263.45,263.66,5889.697101291934,263.95,263.95,263.45,263.66,5889.6971
2015-12-08 12:35:00,263.78,264.88,263.78,264.42,8204.320920638367,263.78,264.88,263.78,264.42,8204.3209
2015-12-08 12:40:00,264.34,265.04,264.34,265.04,12811.855390294211,264.34,265.04,264.34,265.04,12811.8554
2015-12-08 12:45:00,265.02,265.28,264.64,264.95,5971.121485180763,265.02,265.28,264.64,264.95,5971.1215
2015-12-08 12:50:00,264.76,265.49,264.69,265.3,18536.53240690479,264.76,265.49,264.69,265.3,18536.5324
2015-12-08 12:55:00,265.1,265.51,264.89,265.25,9598.306372815112,265.1,265.51,264.89,265.25,9598.3064
2015-12-08 13:00:00,265.19,265.43,264.67,264.79,21066.11659971773,265.19,265.43,264.67,264.79,21066.1166
2015-12-08 13:05:00,264.78,265.11,264.59,264.91,26203.452393876887,264.78,265.11,264.59,264.91,26203.4524
2015-12-08 13:10:00,264.86,265.25,264.66,264.94,32099.663445879927,264.86,265.25,264.66,264.94,32099.6634
2015-12-08 13:15:00,264.83,264.95,263.89,263.9,11943.328628813377,264.83,264.95,263.89,263.9,11943.3286
2015-12-08 13:20:00,263.9,264.03,263.53,263.6,7431.332102920422,263.9,264.03,263.53,263.6,7431.3321
2015-12-08 13:25:00,263.65,264.13,263.64,263.93,12369.992400390838,263.65,264.13,263.64,263.93,12369.9924
2015-12-08 13:30:00,263.77,264.39,263.77,264.17,6445.55422863967,263.77,264.39,263.77,264.17,6445.5542
2015-12-08 13:35:00,264.07,264.82,264.07,264.67,7687.547497557269,264.07,264.82,264.07,264.67,7687.5475
2015-12-08 13:40:00,264.48,264.77,264.27,264.73,24826.83747692976,264.48,264.77,264.27,264.73,24826.8375
2015-12-08 13:45:00,264.49,264.79,264.36,264.57,7180.545000542829,264.49,264.79,264.36,264.57,7180.545
2015-12-08 13:50:00,264.73,265.08,264.48,265.08,4342.633807404191,264.73,265.08,264.48,265.08,4342.6338
2015-12-08 13:55:00,265.06,265.24,264.95,265.12,4500.054282922592,265.06,265.24,264.95,265.12,4500.0543
2015-12-08 14:00:00,265.04,265.56,264.8,265.56,5848.442080121594,265.04,265.56,264.8,265.56,5848.4421
2015-12-08 14:05:00,265.34,265.69,265.17,265.49,13184.236239279124,265.34,265.69,265.17,265.49,13184.2362
2015-12-08 14:10:00,265.51,266.06,265.51,265.85,9421.344045163392,265.51,266.06,265.51,265.85,9421.344
2015-12-08 14:15:00,265.94,266.2,265.71,266.11,20782.759743784605,265.94,266.2,265.71,266.11,20782.7597
2015-12-08 14:20:00,266.12,266.12,265.21,265.38,9408.31614374118,266.12,266.12,265.21,265.38,9408.3161
2015-12-08 14:25:00,265.53,265.56,265.21,265.44,6239.279122787972,265.53,265.56,265.21,265.44,6239.2791
2015-12-08 14:30:00,265.52,265.57,265.3,265.51,7708.175008142439,265.52,265.57,265.3,265.51,7708.175
2015-12-08 14:35:00,265.28,265.83,265.28,265.51,5873.412224514168,265.28,265.83,265.28,265.51,5873.4122
2015-12-08 14:40:00,265.78,265.96,265.41,265.49,23397.02529584193,265.78,265.96,265.41,265.49,23397.0253
2015-12-08 14:45:00,265.59,265.88,265.35,265.48,11644.772554554338,265.59,265.88,265.35,265.48,11644.7726
2015-12-08 14:50:00,265.47,266.0,265.47,265.82,5103.680382151775,265.47,266.0,265.47,265.82,5103.6804
2015-12-08 14:55:00,265.87,266.04,265.31,265.56,36799.47888394311,265.87,266.04,265.31,265.56,36799.4789
2015-12-08 15:00:00,265.38,265.61,265.06,265.53,23647.81239821952,265.38,265.61,265.06,265.53,23647.8124
2015-12-08 15:05:00,265.59,266.2,265.39,266.06,9576.593203778091,265.59,266.2,265.39,266.06,9576.5932
2015-12-08 15:10:00,266.2,266.2,265.36,265.53,14565.193790033656,266.2,266.2,265.36,265.53,14565.1938
2015-12-08 15:15:00,265.52,265.96,265.28,265.4,36427.0980349582,265.52,265.96,265.28,265.4,36427.098
2015-12-08 15:20:00,265.34,265.97,265.33,265.63,11946.58560416893,265.34,265.97,265.33,265.63,11946.5856
2015-12-08 15:25:00,265.67,265.67,265.28,265.36,11928.12941048746,265.67,265.67,265.28,265.36,11928.1294
2015-12-08 15:30:00,265.52,265.92,265.28,265.68,13580.501574204756,265.52,265.92,265.28,265.68,13580.5016
2015-12-08 15:35:00,265.67,265.79,265.26,265.33,13534.903919227012,265.67,265.79,265.26,265.33,13534.9039
2015-12-08 15:40:00,265.3,265.83,265.19,265.76,17406.361958527847,265.3,265.83,265.19,265.76,17406.362
2015-12-08 15:45:00,265.81,266.03,265.6,265.93,20257.3010530887,265.81,266.03,265.6,265.93,20257.3011
2015-12-08 15:50:00,265.9,266.06,265.6,265.88,28125.067853653243,265.9,266.06,265.6,265.88,28125.0679
2015-12-08 15:55:00,265.88,265.93,265.58,265.73,61483.00944522853,265.88,265.93,265.58,265.73,61483.0094
2015-12-09 09:30:00,263.63,264.86,263.44,263.8,36716.96884160244,263.63,264.86,263.44,263.8,36716.9688
2015-12-09 09:35:00,264.03,265.43,263.64,265.35,21967.2131147541,264.03,265.43,263.64,265.35,21967.2131
2015-12-09 09:40:00,265.73,265.97,264.76,264.94,13045.27195744219,265.73,265.97,264.76,264.94,13045.272
2015-12-09 09:45:00,264.95,265.47,264.69,265.47,5122.136575833243,264.95,265.47,264.69,265.47,5122.1366
2015-12-09 09:50:00,265.47,265.68,265.08,265.41,28677.668005645424,265.47,265.68,265.08,265.41,28677.668
2015-12-09 09:55:00,265.31,266.03,265.12,265.3,25454.348062099663,265.31,266.03,265.12,265.3,25454.3481
2015-12-09 10:00:00,265.26,265.68,264.88,265.04,20857.67017696233,265.26,265.68,264.88,265.04,20857.6702
2015-12-09 10:05:00,264.94,265.47,264.93,265.37,13617.41396156769,264.94,265.47,264.93,265.37,13617.414
2015-12-09 10:10:00,265.36,266.81,265.36,265.99,9123.873629356203,265.36,266.81,265.36,265.99,9123.8736
2015-12-09 10:15:00,266.19,266.21,264.86,265.56,10465.7474758441,266.19,266.21,264.86,265.56,10465.7475
2015-12-09 10:20:00,265.56,265.83,264.8,265.08,5765.9320377809145,265.56,265.83,264.8,265.08,5765.932
2015-12-09 10:25:00,265.23,265.75,265.08,265.66,11436.326131798936,265.23,265.75,265.08,265.66,11436.3261
2015-12-09 10:30:00,265.8,266.58,265.8,266.49,16733.253718380198,265.8,266.58,265.8,266.49,16733.2537
2015-12-09 10:35:00,266.59,266.79,266.29,266.38,15425.035283899686,266.59,266.79,266.29,266.38,15425.0353
2015-12-09 10:40:00,266.63,266.96,266.45,266.85,11016.17631093258,266.63,266.96,266.45,266.85,11016.1763
2015-12-09 10:45:00,266.85,267.2,266.29,266.29,16290.305070024971,266.85,267.2,266.29,266.29,16290.3051
2015-12-09 10:50:00,266.24,266.43,265.72,266.09,12868.309629790469,266.24,266.43,265.72,266.09,12868.3096
2015-12-09 10:55:00,265.95,266.35,265.8,266.35,7526.870046683313,265.95,266.35,265.8,266.35,7526.87
2015-12-09 11:00:00,266.34,266.42,265.79,266.0,32613.17989360548,266.34,266.42,265.79,266.0,32613.1799
2015-12-09 11:05:00,266.12,266.51,265.83,266.0,8842.688090326783,266.12,266.51,265.83,266.0,8842.6881
2015-12-09 11:10:00,266.0,266.11,265.58,266.08,8270.54608620128,266.0,266.11,265.58,266.08,8270.5461
2015-12-09 11:15:00,266.07,266.07,265.45,265.45,13313.429595049398,266.07,266.07,265.45,265.45,13313.4296
2015-12-09 11:20:00,265.44,265.68,264.86,265.0,13539.246553034416,265.44,265.68,264.86,265.0,13539.2466
2015-12-09 11:25:00,264.95,265.29,264.47,264.58,19274.7801541635,264.95,265.29,264.47,264.58,19274.7802
2015-12-09 11:30:00,264.49,264.83,264.48,264.66,6758.223862772772,264.49,264.83,264.48,264.66,6758.2239
2015-12-09 11:35:00,264.58,264.73,264.04,264.35,9510.368038215178,264.58,264.73,264.04,264.35,9510.368
2015-12-09 11:40:00,264.36,264.47,264.03,264.18,21862.9899033764,264.36,264.47,264.03,264.18,21862.9899
2015-12-09 11:45:00,264.18,264.6,263.78,264.07,15224.18847030724,264.18,264.6,263.78,264.07,15224.1885
2015-12-09 11:50:00,264.12,264.23,263.67,263.67,12521.984583649984,264.12,264.23,263.67,263.67,12521.9846
2015-12-09 11:55:00,263.66,263.91,263.34,263.6,14931.06068830746,263.66,263.91,263.34,263.6,14931.0607
2015-12-09 12:00:00,263.66,264.31,263.66,264.21,3376.397785256758,263.66,264.31,263.66,264.21,3376.3978
2015-12-09 12:05:00,264.25,264.4,264.08,264.19,5715.991748995766,264.25,264.4,264.08,264.19,5715.9917
2015-12-09 12:10:00,264.07,264.25,263.62,263.77,8252.089892519814,264.07,264.25,263.62,263.77,8252.0899
2015-12-09 12:15:00,263.76,264.25,263.29,263.31,9863.20703506677,263.76,264.25,263.29,263.31,9863.207
2015-12-09 12:20:00,263.26,263.66,263.15,263.29,23993.05178590816,263.26,263.66,263.15,263.29,23993.0518
2015-12-09 12:25:00,263.07,263.22,262.53,262.53,20305.070024970144,263.07,263.22,262.53,262.53,20305.07
2015-12-09 12:30:00,262.53,262.72,261.96,262.35,22174.57387905765,262.53,262.72,261.96,262.35,22174.5739
2015-12-09 12:35:00,262.27,262.43,261.4,261.4,12479.643904027793,262.27,262.43,261.4,261.4,12479.6439
2015-12-09 12:40:00,261.47,262.38,261.4,262.38,15439.14884377375,261.47,262.38,261.4,262.38,15439.1488
2015-12-09 12:45:00,262.03,262.38,261.8,262.23,27576.81033546846,262.03,262.38,261.8,262.23,27576.8103
2015-12-09 12:50:00,262.13,263.41,262.05,263.41,18056.671371186625,262.13,263.41,262.05,263.41,18056.6714
2015-12-09 12:55:00,263.22,263.43,262.2,262.34,13550.103137552926,263.22,263.43,262.2,262.34,13550.1031
2015-12-09 13:00:00,262.22,263.66,262.21,263.23,15157.963304744328,262.22,263.66,262.21,263.23,15157.9633
2015-12-09 13:05:00,263.33,263.33,261.98,262.75,17082.835739876235,263.33,263.33,261.98,262.75,17082.8357
2015-12-09 13:10:00,262.68,263.09,262.64,262.96,10032.569753555532,262.68,263.09,262.64,262.96,10032.5698
2015-12-09 13:15:00,262.93,263.47,262.73,262.96,23150.58082727174,262.93,263.47,262.73,262.96,23150.5808
2015-12-09 13:20:00,262.82,263.75,262.69,263.75,20301.8130496146,262.82,263.75,262.69,263.75,20301.813
2015-12-09 13:25:00,263.41,263.42,262.55,262.73,16944.957116491154,263.41,263.42,262.55,262.73,16944.9571
2015-12-09 13:30:00,262.58,262.88,262.34,262.88,10176.96232765172,262.58,262.88,262.34,262.88,10176.9623
2015-12-09 13:35:00,262.76,262.94,262.14,262.14,26009.11953099555,262.76,262.94,262.14,262.14,26009.1195
2015-12-09 13:40:00,262.24,262.56,261.96,262.26,22583.867115405494,262.24,262.56,261.96,262.26,22583.8671
2015-12-09 13:45:00,261.91,262.15,261.59,262.11,10876.126370643797,261.91,262.15,261.59,262.11,10876.1264
2015-12-09 13:50:00,262.14,262.59,262.02,262.52,6948.214091846705,262.14,262.59,262.02,262.52,6948.2141
2015-12-09 13:55:00,262.54,262.75,262.04,262.26,12494.843122353708,262.54,262.75,262.04,262.26,12494.8431
2015-12-09 14:00:00,262.03,262.31,261.7,261.8,10938.008902399306,262.03,262.31,261.7,261.8,10938.0089
2015-12-09 14:05:00,261.59,261.91,261.37,261.63,14843.122353707524,261.59,261.91,261.37,261.63,14843.1224
2015-12-09 14:10:00,261.63,261.91,261.53,261.9,9193.355770274671,261.63,261.91,261.53,261.9,9193.3558
2015-12-09 14:15:00,262.09,262.1,261.55,261.75,14206.926500922811,262.09,262.1,261.55,261.75,14206.9265
2015-12-09 14:20:00,261.69,261.69,260.69,260.95,14554.337205515145,261.69,261.69,260.69,260.95,14554.3372
2015-12-09 14:25:00,261.03,261.64,260.97,261.31,13210.292042123549,261.03,261.64,260.97,261.31,13210.292
2015-12-09 14:30:00,261.34,261.64,261.2,261.31,4125.502117033981,261.34,261.64,261.2,261.31,4125.5021
2015-12-09 14:35:00,261.31,262.03,261.21,261.91,70788.18803604387,261.31,262.03,261.21,261.91,70788.188
2015-12-09 14:40:00,261.85,262.01,261.66,261.98,13136.467267397677,261.85,262.01,261.66,261.98,13136.4673
2015-12-09 14:45:00,261.81,261.86,261.28,261.48,12264.683530561286,261.81,261.86,261.28,261.48,12264.6835
2015-12-09 14:50:00,261.5,262.05,261.36,261.92,8630.984692215829,261.5,262.05,261.36,261.92,8630.9847
2015-12-09 14:55:00,261.87,261.87,261.45,261.57,5593.312343936598,261.87,261.87,261.45,261.57,5593.3123
2015-12-09 15:00:00,261.45,262.16,261.41,261.84,10765.389208554989,261.45,262.16,261.41,261.84,10765.3892
2015-12-09 15:05:00,261.84,262.0,261.6,261.91,6948.214091846705,261.84,262.0,261.6,261.91,6948.2141
2015-12-09 15:10:00,261.84,262.16,261.61,262.06,11057.43133210292,261.84,262.16,261.61,262.06,11057.4313
2015-12-09 15:15:00,262.08,262.12,261.7,261.71,5753.989794810553,262.08,262.12,261.7,261.71,5753.9898
2015-12-09 15:20:00,261.71,262.61,261.68,262.45,20701.335359895776,261.71,262.61,261.68,262.45,20701.3354
2015-12-09 15:25:00,262.45,262.92,262.21,262.65,20989.034849636304,262.45,262.92,262.21,262.65,20989.0348
2015-12-09 15:30:00,262.55,263.0,262.26,262.53,7482.358050157421,262.55,263.0,262.26,262.53,7482.3581
2015-12-09 15:35:00,262.47,262.93,262.26,262.35,8626.642058408424,262.47,262.93,262.26,262.35,8626.6421
2015-12-09 15:40:00,262.3,262.45,261.88,262.05,11967.2131147541,262.3,262.45,261.88,262.05,11967.2131
2015-12-09 15:45:00,262.04,262.11,261.62,261.71,30285.528172836828,262.04,262.11,261.62,261.71,30285.5282
2015-12-09 15:50:00,261.71,262.02,261.6,261.92,23274.34589078276,261.71,262.02,261.6,261.92,23274.3459
2015-12-09 15:55:00,261.88,262.27,261.67,262.11,74027.79285636739,261.88,262.27,261.67,262.11,74027.7929
2015-12-10 09:30:00,262.85,263.5,262.22,262.77,29882.748887200087,262.85,263.5,262.22,262.77,29882.7489
2015-12-10 09:35:00,262.79,263.41,262.73,263.11,8698.295516230593,262.79,263.41,262.73,263.11,8698.2955
2015-12-10 09:40:00,263.38,264.33,262.87,263.97,11857.561611117142,263.38,264.33,262.87,263.97,11857.5616
2015-12-10 09:45:00,263.92,264.88,263.79,264.24,15604.168928455108,263.92,264.88,263.79,264.24,15604.1689
2015-12-10 09:50:00,264.05,264.36,262.87,263.69,17051.351644772556,264.05,264.36,262.87,263.69,17051.3516
2015-12-10 09:55:00,263.3,264.05,263.16,263.48,14355.661708826405,263.3,264.05,263.16,263.48,14355.6617
2015-12-10 10:00:00,263.74,264.49,263.38,263.38,7056.77993703181,263.74,264.49,263.38,263.38,7056.7799
2015-12-10 10:05:00,263.53,264.31,263.52,263.62,11237.650635110194,263.53,264.31,263.52,263.62,11237.6506
2015-12-10 10:10:00,263.66,264.54,263.5,264.28,19538.595157963304,263.66,264.54,263.5,264.28,19538.5952
2015-12-10 10:15:00,263.9,264.72,263.75,264.31,19022.90739333406,263.9,264.72,263.75,264.31,19022.9074
2015-12-10 10:20:00,264.29,264.7,264.27,264.47,7766.8005645423955,264.29,264.7,264.27,264.47,7766.8006
2015-12-10 10:25:00,264.72,265.07,263.57,264.83,20290.95646509608,264.72,265.07,263.57,264.83,20290.9565
2015-12-10 10:30:00,264.58,265.1,264.49,265.1,10030.398436651829,264.58,265.1,264.49,265.1,10030.3984
2015-12-10 10:35:00,265.09,265.62,264.91,265.62,18856.801650200847,265.09,265.62,264.91,265.62,18856.8017
2015-12-10 10:40:00,265.57,266.18,265.32,266.04,23221.14862664205,265.57,266.18,265.32,266.04,23221.1486
2015-12-10 10:45:00,266.15,266.41,265.89,266.32,20827.27174031049,266.15,266.41,265.89,266.32,20827.2717
2015-12-10 10:50:00,266.45,266.66,266.19,266.51,49372.489414830095,266.45,266.66,266.19,266.51,49372.4894
2015-12-10 10:55:00,266.52,266.58,265.76,265.81,25317.55509716643,266.52,266.58,265.76,265.81,25317.5551
2015-12-10 11:00:00,266.02,266.48,265.49,266.04,12723.91705569428,266.02,266.48,265.49,266.04,12723.9171
2015-12-10 11:05:00,266.21,266.23,265.7,265.77,8129.410487460645,266.21,266.23,265.7,265.77,8129.4105
2015-12-10 11:10:00,265.85,266.43,265.84,266.26,14085.332754315494,265.85,266.43,265.84,266.26,14085.3328
2015-12-10 11:15:00,265.99,266.65,265.99,266.41,9282.379763326458,265.99,266.65,265.99,266.41,9282.3798
2015-12-10 11:20:00,266.67,267.43,266.67,266.86,16039.517967647378,266.67,267.43,266.67,266.86,16039.518
2015-12-10 11:25:00,266.94,267.3,266.76,267.12,13946.368472478558,266.94,267.3,266.76,267.12,13946.3685
2015-12-10 11:30:00,267.12,267.12,266.53,266.79,9665.617196829877,267.12,267.12,266.53,266.79,9665.6172
2015-12-10 11:35:00,266.77,266.83,266.39,266.66,5435.891868418196,266.77,266.83,266.39,266.66,5435.8919
2015-12-10 11:40:00,266.66,266.66,266.12,266.35,7329.280208446423,266.66,266.66,266.12,266.35,7329.2802
2015-12-10 11:45:00,266.38,266.55,266.06,266.54,5439.148843773749,266.38,266.55,266.06,266.54,5439.1488
2015-12-10 11:50:00,266.25,266.68,266.21,266.46,6348.930626424927,266.25,266.68,266.21,266.46,6348.9306
2015-12-10 11:55:00,266.26,266.52,266.17,266.28,3976.766909130388,266.26,266.52,266.17,266.28,3976.7669
2015-12-10 12:00:00,266.43,266.59,266.08,266.42,6446.639887091521,266.43,266.59,266.08,266.42,6446.6399
2015-12-10 12:05:00,266.63,266.81,266.29,266.29,5966.778851373359,266.63,266.81,266.29,266.29,5966.7789
2015-12-10 12:10:00,266.29,266.59,266.12,266.28,8196.72131147541,266.29,266.59,266.12,266.28,8196.7213
2015-12-10 12:15:00,266.42,266.43,266.06,266.26,5211.160568885029,266.42,266.43,266.06,266.26,5211.1606
2015-12-10 12:20:00,266.12,266.33,265.8,266.11,5319.726414070134,266.12,266.33,265.8,266.11,5319.7264
2015-12-10 12:25:00,266.12,266.27,265.92,265.97,4469.655846270764,266.12,266.27,265.92,265.97,4469.6558
2015-12-10 12:30:00,265.93,266.02,265.55,265.97,7816.740853327544,265.93,266.02,265.55,265.97,7816.7409
2015-12-10 12:35:00,265.98,266.29,265.84,265.97,22971.44718271632,265.98,266.29,265.84,265.97,22971.4472
2015-12-10 12:40:00,265.97,266.37,265.86,266.32,4657.474758440994,265.97,266.37,265.86,266.32,4657.4748
2015-12-10 12:45:00,266.48,266.63,266.16,266.25,8050.157420475519,266.48,266.63,266.16,266.25,8050.1574
2015-12-10 12:50:00,266.23,266.48,266.0,266.43,5460.86201281077,266.23,266.48,266.0,266.43,5460.862
2015-12-10 12:55:00,266.58,267.12,266.51,266.95,12524.155900553686,266.58,267.12,266.51,266.95,12524.1559
2015-12-10 13:00:00,266.9,266.94,266.66,266.78,8532.189773097383,266.9,266.94,266.66,266.78,8532.1898
2015-12-10 13:05:00,266.78,267.37,266.78,267.15,20959.72207143633,266.78,267.37,266.78,267.15,20959.7221
2015-12-10 13:10:00,267.11,267.25,266.73,266.95,9560.308327000326,267.11,267.25,266.73,266.95,9560.3083
2015-12-10 13:15:00,266.99,267.06,266.7,266.83,18163.065899468027,266.99,267.06,266.7,266.83,18163.0659
2015-12-10 13:20:00,266.86,267.09,266.65,266.84,19656.93192921507,266.86,267.09,266.65,266.84,19656.9319
2015-12-10 13:25:00,266.9,266.94,266.6,266.88,9400.71653457822,266.9,266.94,266.6,266.88,9400.7165
2015-12-10 13:30:00,266.67,266.82,266.53,266.62,11421.12691347302,266.67,266.82,266.53,266.62,11421.1269
2015-12-10 13:35:00,266.64,266.83,266.42,266.83,15629.139072847684,266.64,266.83,266.42,266.83,15629.1391
2015-12-10 13:40:00,266.73,267.12,266.42,267.06,21407.01335359896,266.73,267.12,266.42,267.06,21407.0134
2015-12-10 13:45:00,266.95,267.15,266.63,267.15,12666.377157746174,266.95,267.15,266.63,267.15,12666.3772
2015-12-10 13:50:00,267.17,267.17,266.86,267.12,16716.968841602433,267.17,267.17,266.86,267.12,16716.9688
2015-12-10 13:55:00,266.93,266.99,266.45,266.55,3836.7169688416025,266.93,266.99,266.45,266.55,3836.717
2015-12-10 14:00:00,266.55,266.59,266.35,266.48,3023.558788405168,266.55,266.59,266.35,266.48,3023.5588
2015-12-10 14:05:00,266.47,267.07,266.32,267.07,13679.296493323202,266.47,267.07,266.32,267.07,13679.2965
2015-12-10 14:10:00,267.07,267.12,266.4,266.81,18553.90294213441,267.07,267.12,266.4,266.81,18553.9029
2015-12-10 14:15:00,266.9,267.4,266.9,267.1,17068.722180002173,266.9,267.4,266.9,267.1,17068.7222
2015-12-10 14:20:00,267.17,267.39,267.01,267.17,13623.927912278798,267.17,267.39,267.01,267.17,13623.9279
2015-12-10 14:25:00,267.07,267.6,267.04,267.59,11231.136684399087,267.07,267.6,267.04,267.59,11231.1367
2015-12-10 14:30:00,267.58,267.75,267.33,267.46,8685.267614808381,267.58,267.75,267.33,267.46,8685.2676
2015-12-10 14:35:00,267.64,267.65,267.29,267.54,20980.349582021496,267.64,267.65,267.29,267.54,20980.3496
2015-12-10 14:40:00,267.69,268.24,267.68,267.92,28054.50005428292,267.69,268.24,267.68,267.92,28054.5001
2015-12-10 14:45:00,267.81,267.98,267.58,267.61,25074.3676039518,267.81,267.98,267.58,267.61,25074.3676
2015-12-10 14:50:00,267.67,267.84,267.4,267.47,10837.042666377158,267.67,267.84,267.4,267.47,10837.0427
2015-12-10 14:55:00,267.58,267.74,267.52,267.59,10611.22570839214,267.58,267.74,267.52,267.59,10611.2257
2015-12-10 15:00:00,267.57,267.62,266.99,267.14,15939.637390077083,267.57,267.62,266.99,267.14,15939.6374
2015-12-10 15:05:00,267.07,267.16,266.44,266.44,12309.19552708718,267.07,267.16,266.44,266.44,12309.1955
2015-12-10 15:10:00,266.53,266.83,266.23,266.23,23595.70079253067,266.53,266.83,266.23,266.23,23595.7008
2015-12-10 15:15:00,266.22,266.62,265.95,266.24,24422.97253284117,266.22,266.62,265.95,266.24,24422.9725
2015-12-10 15:20:00,266.15,266.25,265.53,266.23,18296.601889045705,266.15,266.25,265.53,266.23,18296.6019
2015-12-10 15:25:00,266.2,266.53,266.03,266.53,20724.13418738465,266.2,266.53,266.03,266.53,20724.1342
2015-12-10 15:30:00,266.53,266.62,265.96,266.5,16318.532189773096,266.53,266.62,265.96,266.5,16318.5322
2015-12-10 15:35:00,266.48,267.12,266.0,266.63,21312.56106828792,266.48,267.12,266.0,266.63,21312.5611
2015-12-10 15:40:00,266.7,266.9,266.52,266.75,11532.94973401368,266.7,266.9,266.52,266.75,11532.9497
2015-12-10 15:45:00,266.83,267.0,266.44,266.82,23690.15307784171,266.83,267.0,266.44,266.82,23690.1531
2015-12-10 15:50:00,266.81,266.82,266.35,266.64,27999.13147323852,266.81,266.82,266.35,266.64,27999.1315
2015-12-10 15:55:00,266.6,267.27,266.27,267.11,71549.23461079145,266.6,267.27,266.27,267.11,71549.2346
2015-12-11 09:30:00,263.01,265.82,262.97,264.84,47785.25675822386,263.01,265.82,262.97,264.84,47785.2568
2015-12-11 09:35:00,264.6,265.55,264.46,264.57,35832.15720334383,264.6,265.55,264.46,264.57,35832.1572
2015-12-11 09:40:00,265.05,265.82,264.74,265.31,24891.976984040823,265.05,265.82,264.74,265.31,24891.977
2015-12-11 09:45:00,265.28,265.51,263.92,264.36,17289.110845727933,265.28,265.51,263.92,264.36,17289.1108
2015-12-11 09:50:00,264.12,264.47,263.43,264.08,34185.21333188579,264.12,264.47,263.43,264.08,34185.2133
2015-12-11 09:55:00,263.6,264.04,263.07,263.14,15042.883508848116,263.6,264.04,263.07,263.14,15042.8835
2015-12-11 10:00:00,263.08,263.86,263.08,263.44,28054.50005428292,263.08,263.86,263.08,263.44,28054.5001
2015-12-11 10:05:00,263.54,264.28,263.43,263.98,12861.79567907936,263.54,264.28,263.43,263.98,12861.7957
2015-12-11 10:10:00,263.64,264.4,263.64,263.95,7469.330148735208,263.64,264.4,263.64,263.95,7469.3301
2015-12-11 10:15:00,264.39,264.59,263.67,263.82,10097.709260666594,264.39,264.59,263.67,263.82,10097.7093
2015-12-11 10:20:00,263.71,264.07,263.31,263.93,15811.52969275866,263.71,264.07,263.31,263.93,15811.5297
2015-12-11 10:25:00,263.61,264.17,263.51,264.13,37564.8680924981,263.61,264.17,263.51,264.13,37564.8681
2015-12-11 10:30:00,264.17,264.99,263.8,264.46,21058.516990554774,264.17,264.99,263.8,264.46,21058.517
2015-12-11 10:35:00,264.56,264.71,263.76,263.96,26029.74704158072,264.56,264.71,263.76,263.96,26029.747
2015-12-11 10:40:00,263.88,264.23,263.64,263.95,7251.112799913148,263.88,264.23,263.64,263.95,7251.1128
2015-12-11 10:45:00,263.88,264.41,263.78,263.94,17402.019324720444,263.88,264.41,263.78,263.94,17402.0193
2015-12-11 10:50:00,263.94,264.25,263.73,264.06,7226.142655520573,263.94,264.25,263.73,264.06,7226.1427
2015-12-11 10:55:00,264.08,264.39,263.61,264.02,14916.947128433396,264.08,264.39,263.61,264.02,14916.9471
2015-12-11 11:00:00,264.12,264.66,263.71,263.78,13266.746281619802,264.12,264.66,263.71,263.78,13266.7463
2015-12-11 11:05:00,263.79,264.51,263.45,264.18,9246.553034415374,263.79,264.51,263.45,264.18,9246.553
2015-12-11 11:10:00,263.81,264.25,263.4,264.17,22475.30127022039,263.81,264.25,263.4,264.17,22475.3013
2015-12-11 11:15:00,264.24,264.27,263.78,264.04,21052.003039843665,264.24,264.27,263.78,264.04,21052.003
2015-12-11 11:20:00,263.97,264.27,263.52,263.56,7936.163283031158,263.97,264.27,263.52,263.56,7936.1633
2015-12-11 11:25:00,263.78,263.8,263.46,263.77,19258.495277385737,263.78,263.8,263.46,263.77,19258.4953
2015-12-11 11:30:00,263.62,263.78,263.17,263.44,17790.68505048312,263.62,263.78,263.17,263.44,17790.6851
2015-12-11 11:35:00,263.43,263.69,263.14,263.6,14168.928455108024,263.43,263.69,263.14,263.6,14168.9285
2015-12-11 11:40:00,263.58,263.93,263.56,263.84,28860.0586255564,263.58,263.93,263.56,263.84,28860.0586
2015-12-11 11:45:00,263.85,263.9,263.55,263.84,18879.60047768972,263.85,263.9,263.55,263.84,18879.6005
2015-12-11 11:50:00,263.85,263.89,263.52,263.52,11095.429377917708,263.85,263.89,263.52,263.52,11095.4294
2015-12-11 11:55:00,263.43,263.54,263.11,263.13,21236.564976658345,263.43,263.54,263.11,263.13,21236.565
2015-12-11 12:00:00,263.14,263.57,262.94,263.52,11100.857670176963,263.14,263.57,262.94,263.52,11100.8577
2015-12-11 12:05:00,263.44,263.49,263.04,263.1,37603.95179676474,263.44,263.49,263.04,263.1,37603.9518
2015-12-11 12:10:00,263.09,263.16,262.52,262.76,24654.21778308544,263.09,263.16,262.52,262.76,24654.2178
2015-12-11 12:15:00,262.77,262.82,262.12,262.45,11712.083378569105,262.77,262.82,262.12,262.45,11712.0834
2015-12-11 12:20:00,262.28,262.69,262.11,262.69,23753.12126804907,262.28,262.69,262.11,262.69,23753.1213
2015-12-11 12:25:00,262.56,262.62,262.16,262.39,30728.476821192053,262.56,262.62,262.16,262.39,30728.4768
2015-12-11 12:30:00,262.38,262.48,262.19,262.37,33388.34002822712,262.38,262.48,262.19,262.37,33388.34
2015-12-11 12:35:00,262.39,262.43,261.93,262.04,27618.065356638803,262.39,262.43,261.93,262.04,27618.0654
2015-12-11 12:40:00,262.04,262.11,261.03,261.46,35382.694604277494,262.04,262.11,261.03,261.46,35382.6946
2015-12-11 12:45:00,261.46,261.87,261.46,261.85,19238.953425252417,261.46,261.87,261.46,261.85,19238.9534
2015-12-11 12:50:00,261.71,261.88,261.33,261.57,12208.229291065032,261.71,261.88,261.33,261.57,12208.2293
2015-12-11 12:55:00,261.62,261.71,261.22,261.22,24476.16979698187,261.62,261.71,261.22,261.22,24476.1698
2015-12-11 13:00:00,261.32,261.49,260.99,261.33,37185.97329280209,261.32,261.49,260.99,261.33,37185.9733
2015-12-11 13:05:00,261.4,261.74,261.32,261.51,14494.62599066334,261.4,261.74,261.32,261.51,14494.626
2015-12-11 13:10:00,261.38,261.59,261.32,261.37,30125.93638041472,261.38,261.59,261.32,261.37,30125.9364
2015-12-11 13:15:00,261.33,262.06,261.32,261.92,19056.56280534144,261.33,262.06,261.32,261.92,19056.5628
2015-12-11 13:20:00,261.95,262.02,261.64,261.71,5353.381826077516,261.95,262.02,261.64,261.71,5353.3818
2015-12-11 13:25:00,261.69,261.7,261.2,261.31,23010.53088698296,261.69,261.7,261.2,261.31,23010.5309
2015-12-11 13:30:00,261.22,261.58,261.03,261.27,9757.898165237217,261.22,261.58,261.03,261.27,9757.8982
2015-12-11 13:35:00,261.32,261.53,261.21,261.53,13068.070784931062,261.32,261.53,261.21,261.53,13068.0708
2015-12-11 13:40:00,261.44,261.95,261.38,261.87,7382.477472587125,261.44,261.95,261.38,261.87,7382.4775
2015-12-11 13:45:00,261.99,262.19,261.81,261.81,12336.336988383457,261.99,262.19,261.81,261.81,12336.337
2015-12-11 13:50:00,261.85,262.28,261.61,261.61,17310.824014764956,261.85,262.28,261.61,261.61,17310.824
2015-12-11 13:55:00,261.7,261.84,261.48,261.75,12399.305178590816,261.7,261.84,261.48,261.75,12399.3052
2015-12-11 14:00:00,261.78,261.95,261.64,261.64,10649.223754206929,261.78,261.95,261.64,261.64,10649.2238
2015-12-11 14:05:00,261.51,261.85,261.51,261.7,17948.10552600152,261.51,261.85,261.51,261.7,17948.1055
2015-12-11 14:10:00,261.77,262.09,261.68,262.01,5314.298121810879,261.77,262.09,261.68,262.01,5314.2981
2015-12-11 14:15:00,261.84,262.91,261.84,262.89,15937.46607317338,261.84,262.91,261.84,262.89,15937.4661
2015-12-11 14:20:00,263.07,263.07,262.3,262.38,16408.641841276734,263.07,263.07,262.3,262.38,16408.6418
2015-12-11 14:25:00,262.55,262.61,262.37,262.5,5645.423949625448,262.55,262.61,262.37,262.5,5645.4239
2015-12-11 14:30:00,262.45,262.45,261.81,262.31,16199.109760069485,262.45,262.45,261.81,262.31,16199.1098
2015-12-11 14:35:00,262.31,262.61,262.29,262.49,13209.206383671695,262.31,262.61,262.29,262.49,13209.2064
2015-12-11 14:40:00,262.46,262.71,262.06,262.06,11415.698621213767,262.46,262.71,262.06,262.06,11415.6986
2015-12-11 14:45:00,262.11,262.11,261.41,261.54,11708.82640321355,262.11,262.11,261.41,261.54,11708.8264
2015-12-11 14:50:00,261.48,261.8,261.29,261.53,19770.92606665943,261.48,261.8,261.29,261.53,19770.9261
2015-12-11 14:55:00,261.56,261.57,261.17,261.33,15426.120942351536,261.56,261.57,261.17,261.33,15426.1209
2015-12-11 15:00:00,261.22,261.8,261.22,261.55,21015.09065248073,261.22,261.8,261.22,261.55,21015.0907
2015-12-11 15:05:00,261.55,261.59,261.1,261.14,21059.60264900662,261.55,261.59,261.1,261.14,21059.6026
2015-12-11 15:10:00,261.02,261.47,260.76,261.07,11303.87580067311,261.02,261.47,260.76,261.07,11303.8758
2015-12-11 15:15:00,261.27,261.27,260.55,260.68,9592.878080555858,261.27,261.27,260.55,260.68,9592.8781
2015-12-11 15:20:00,260.81,260.9,260.27,260.37,38874.17218543046,260.81,260.9,260.27,260.37,38874.1722
2015-12-11 15:25:00,260.48,261.0,260.23,260.77,11046.574747584413,260.48,261.0,260.23,260.77,11046.5747
2015-12-11 15:30:00,260.75,261.02,260.53,260.83,37028.552817283686,260.75,261.02,260.53,260.83,37028.5528
2015-12-11 15:35:00,260.89,261.41,260.44,260.44,31422.212571924872,260.89,261.41,260.44,260.44,31422.2126
2015-12-11 15:40:00,260.39,260.86,259.96,260.51,30447.29128216264,260.39,260.86,259.96,260.51,30447.2913
2015-12-11 15:45:00,260.52,260.88,260.45,260.85,27888.39431114972,260.52,260.88,260.45,260.85,27888.3943
2015-12-11 15:50:00,260.8,261.1,260.77,260.95,38483.33514276409,260.8,261.1,260.77,260.95,38483.3351
2015-12-11 15:55:00,260.96,261.35,260.61,260.96,145535.7724459885,260.96,261.35,260.61,260.96,145535.7724
2015-12-14 09:30:00,261.38,262.51,261.0,262.44,35898.38236890674,261.38,262.51,261.0,262.44,35898.3824
2015-12-14 09:35:00,262.51,262.51,261.36,261.84,14594.506568233634,262.51,262.51,261.36,261.84,14594.5066
2015-12-14 09:40:00,261.64,261.85,259.94,259.97,11690.370209532082,261.64,261.85,259.94,259.97,11690.3702
2015-12-14 09:45:00,260.45,261.95,260.36,261.57,21983.497991531865,260.45,261.95,260.36,261.57,21983.498
2015-12-14 09:50:00,261.62,261.62,260.83,260.83,22312.45250244273,261.62,261.62,260.83,260.83,22312.4525
2015-12-14 09:55:00,260.86,260.98,259.16,260.1,21012.91933557703,260.86,260.98,259.16,260.1,21012.9193
2015-12-14 10:00:00,259.93,260.67,259.69,259.69,17012.267940505917,259.93,260.67,259.69,259.69,17012.2679
2015-12-14 10:05:00,259.93,260.67,259.72,259.91,21404.842036695256,259.93,260.67,259.72,259.91,21404.842
2015-12-14 10:10:00,259.75,259.85,257.29,257.71,40355.010313755294,259.75,259.85,257.29,257.71,40355.0103
2015-12-14 10:15:00,257.78,260.13,257.78,258.63,22295.081967213115,257.78,260.13,257.78,258.63,22295.082
2015-12-14 10:20:00,258.17,258.59,257.68,258.17,11659.971772880252,258.17,258.59,257.68,258.17,11659.9718
2015-12-14 10:25:00,258.18,258.18,257.17,257.32,11562.262512213658,258.18,258.18,257.17,257.32,11562.2625
2015-12-14 10:30:00,257.36,258.87,257.31,258.79,14660.731733796549,257.36,258.87,257.31,258.79,14660.7317
2015-12-14 10:35:00,258.76,258.91,257.94,258.39,15863.641298447508,258.76,258.91,257.94,258.39,15863.6413
2015-12-14 10:40:00,258.17,258.67,257.92,258.27,12330.9086961242,258.17,258.67,257.92,258.27,12330.9087
2015-12-14 10:45:00,258.14,258.53,257.8,257.8,10308.327000325698,258.14,258.53,257.8,257.8,10308.327
2015-12-14 10:50:00,257.59,257.95,257.4,257.81,11983.497991531864,257.59,257.95,257.4,257.81,11983.498
2015-12-14 10:55:00,258.06,258.06,257.48,257.74,10687.221800021714,258.06,258.06,257.48,257.74,10687.2218
2015-12-14 11:00:00,257.76,257.94,257.2,257.55,14840.951036803825,257.76,257.94,257.2,257.55,14840.951
2015-12-14 11:05:00,257.53,258.19,257.42,257.83,20459.233525133,257.53,258.19,257.42,257.83,20459.2335
2015-12-14 11:10:00,257.69,257.69,256.41,257.27,12666.377157746174,257.69,257.69,256.41,257.27,12666.3772
2015-12-14 11:15:00,257.04,257.11,256.09,256.17,19417.00141135599,257.04,257.11,256.09,256.17,19417.0014
2015-12-14 11:20:00,256.39,256.84,256.29,256.36,18367.169688416023,256.39,256.84,256.29,256.36,18367.1697
2015-12-14 11:25:00,256.46,256.87,256.33,256.42,18188.0360438606,256.46,256.87,256.33,256.42,18188.036
2015-12-14 11:30:00,256.42,256.65,255.44,255.52,24130.93040929324,256.42,256.65,255.44,255.52,24130.9304
2015-12-14 11:35:00,255.68,255.88,255.29,255.56,20879.38334599935,255.68,255.88,255.29,255.56,20879.3833
2015-12-14 11:40:00,255.54,255.91,254.98,255.37,52805.34143958311,255.54,255.91,254.98,255.37,52805.3414
2015-12-14 11:45:00,255.3,255.5,254.64,255.04,12941.048746064487,255.3,255.5,254.64,255.04,12941.0487
2015-12-14 11:50:00,254.99,255.47,254.62,255.25,12634.893062642494,254.99,255.47,254.62,255.25,12634.8931
2015-12-14 11:55:00,255.47,256.64,255.19,256.35,22460.102051894475,255.47,256.64,255.19,256.35,22460.1021
2015-12-14 12:00:00,256.65,257.27,256.53,256.54,17248.941483009447,256.65,257.27,256.53,256.54,17248.9415
2015-12-14 12:05:00,256.47,258.39,256.47,258.15,14604.277494300291,256.47,258.39,256.47,258.15,14604.2775
2015-12-14 12:10:00,258.13,258.4,257.95,258.22,15586.798393225492,258.13,258.4,257.95,258.22,15586.7984
2015-12-14 12:15:00,258.29,258.95,258.14,258.87,9871.892302681576,258.29,258.95,258.14,258.87,9871.8923
2015-12-14 12:20:00,258.93,259.11,258.38,259.11,11933.557702746715,258.93,259.11,258.38,259.11,11933.5577
2015-12-14 12:25:00,259.08,259.64,259.08,259.56,19815.438063185324,259.08,259.64,259.08,259.56,19815.4381
2015-12-14 12:30:00,259.56,259.86,259.28,259.75,11627.402019324722,259.56,259.86,259.28,259.75,11627.402
2015-12-14 12:35:00,259.7,259.83,259.41,259.81,10210.617739659105,259.7,259.83,259.41,259.81,10210.6177
2015-12-14 12:40:00,259.89,259.9,259.18,259.23,12719.574421886877,259.89,259.9,259.18,259.23,12719.5744
2015-12-14 12:45:00,259.34,259.78,259.18,259.18,13260.232330908697,259.34,259.78,259.18,259.18,13260.2323
2015-12-14 12:50:00,259.12,259.44,258.78,259.31,14776.89718814461,259.12,259.44,258.78,259.31,14776.8972
2015-12-14 12:55:00,259.4,260.55,259.26,260.31,19474.54130930409,259.4,260.55,259.26,260.31,19474.5413
2015-12-14 13:00:00,260.15,260.35,259.76,259.99,12725.00271414613,260.15,260.35,259.76,259.99,12725.0027
2015-12-14 13:05:00,259.81,260.22,259.64,259.86,4885.463033329715,259.81,260.22,259.64,259.86,4885.463
2015-12-14 13:10:00,259.81,260.04,259.59,259.59,2822.711974812724,259.81,260.04,259.59,259.59,2822.712
2015-12-14 13:15:00,259.64,260.03,259.46,259.96,5155.791987840626,259.64,260.03,259.46,259.96,5155.792
2015-12-14 13:20:00,259.89,259.9,259.32,259.77,10993.377483443708,259.89,259.9,259.32,259.77,10993.3775
2015-12-14 13:25:00,259.75,259.95,259.33,259.83,14036.478123982197,259.75,259.95,259.33,259.83,14036.4781
2015-12-14 13:30:00,259.66,260.51,259.65,260.39,15887.525784388232,259.66,260.51,259.65,260.39,15887.5258
2015-12-14 13:35:00,260.28,260.43,259.99,259.99,7185.973292802085,260.28,260.43,259.99,259.99,7185.9733
2015-12-14 13:40:00,259.96,260.08,259.59,259.7,8117.468244490284,259.96,260.08,259.59,259.7,8117.4682
2015-12-14 13:45:00,259.64,259.97,259.44,259.97,15888.611442840083,259.64,259.97,259.44,259.97,15888.6114
2015-12-14 13:50:00,259.93,259.96,259.58,259.71,15422.863966995985,259.93,259.96,259.58,259.71,15422.864
2015-12-14 13:55:00,259.55,259.79,259.22,259.38,27534.46965584627,259.55,259.79,259.22,259.38,27534.4697
2015-12-14 14:00:00,259.43,259.44,258.6,258.82,10903.267831940071,259.43,259.44,258.6,258.82,10903.2678
2015-12-14 14:05:00,259.13,259.62,259.13,259.41,10122.679405059169,259.13,259.62,259.13,259.41,10122.6794
2015-12-14 14:10:00,259.41,259.67,259.05,259.08,13765.063511019434,259.41,259.67,259.05,259.08,13765.0635
2015-12-14 14:15:00,259.32,259.34,258.88,259.04,19207.46933014873,259.32,259.34,258.88,259.04,19207.4693
2015-12-14 14:20:00,259.18,259.19,258.93,259.01,6304.418629899034,259.18,259.19,258.93,259.01,6304.4186
2015-12-14 14:25:00,258.88,259.11,258.54,259.0,17880.794701986757,258.88,259.11,258.54,259.0,17880.7947
2015-12-14 14:30:00,258.99,258.99,258.43,258.64,16828.79166214309,258.99,258.99,258.43,258.64,16828.7917
2015-12-14 14:35:00,258.75,258.78,258.6,258.65,11165.997177288024,258.75,258.78,258.6,258.65,11165.9972
2015-12-14 14:40:00,258.84,258.88,258.23,258.23,15896.21105200304,258.84,258.88,258.23,258.23,15896.2111
2015-12-14 14:45:00,258.37,258.85,258.19,258.84,15722.505699706871,258.37,258.85,258.19,258.84,15722.5057
2015-12-14 14:50:00,258.63,259.7,258.58,259.7,8650.526544349148,258.63,259.7,258.58,259.7,8650.5265
2015-12-14 14:55:00,259.61,259.93,259.06,259.06,10110.737162088808,259.61,259.93,259.06,259.06,10110.7372
2015-12-14 15:00:00,258.96,259.03,258.44,258.71,3843.2309195527087,258.96,259.03,258.44,258.71,3843.2309
2015-12-14 15:05:00,258.66,259.09,258.18,258.25,15649.766583432853,258.66,259.09,258.18,258.25,15649.7666
2015-12-14 15:10:00,258.2,258.42,257.94,258.13,14433.82911735968,258.2,258.42,257.94,258.13,14433.8291
2015-12-14 15:15:00,257.94,258.06,257.55,257.91,13575.0732819455,257.94,258.06,257.55,257.91,13575.0733
2015-12-14 15:20:00,257.83,258.12,257.81,258.12,6817.935077624579,257.83,258.12,257.81,258.12,6817.9351
2015-12-14 15:25:00,258.09,258.41,257.94,258.41,5102.5947236999245,258.09,258.41,257.94,258.41,5102.5947
2015-12-14 15:30:00,258.25,258.93,258.24,258.61,15701.878189121702,258.25,258.93,258.24,258.61,15701.8782
2015-12-14 15:35:00,258.64,259.33,258.53,258.92,5801.758766691999,258.64,259.33,258.53,258.92,5801.7588
2015-12-14 15:40:00,258.83,258.84,258.09,258.13,15674.736727825426,258.83,258.84,258.09,258.13,15674.7367
2015-12-14 15:45:00,258.18,259.23,258.18,259.13,17764.629247638695,258.18,259.23,258.18,259.13,17764.6292
2015-12-14 15:50:00,259.18,259.98,258.97,259.87,20041.255021170346,259.18,259.98,258.97,259.87,20041.255
2015-12-14 15:55:00,259.89,260.25,259.51,260.11,83638.04147215287,259.89,260.25,259.51,260.11,83638.0415
2015-12-15 09:30:00,262.52,264.36,260.27,264.32,44771.46889588536,262.52,264.36,260.27,264.32,44771.4689
2015-12-15 09:35:00,264.31,265.1,263.31,264.59,32030.18130496146,264.31,265.1,263.31,264.59,32030.1813
2015-12-15 09:40:00,264.61,266.18,264.37,264.42,44831.180110737165,264.61,266.18,264.37,264.42,44831.1801
2015-12-15 09:45:00,264.63,266.03,264.42,265.83,22675.062425360986,264.63,266.03,264.42,265.83,22675.0624
2015-12-15 09:50:00,265.93,266.3,265.58,265.82,25837.585495603085,265.93,266.3,265.58,265.82,25837.5855
2015-12-15 09:55:00,265.81,266.62,265.54,266.62,24110.30289870807,265.81,266.62,265.54,266.62,24110.3029
2015-12-15 10:00:00,266.39,266.59,265.16,265.52,25404.40777331452,266.39,266.59,265.16,265.52,25404.4078
2015-12-15 10:05:00,265.95,266.47,265.78,265.83,11966.127456302249,265.95,266.47,265.78,265.83,11966.1275
2015-12-15 10:10:00,266.02,266.89,265.88,266.73,18452.936706112258,266.02,266.89,265.88,266.73,18452.9367
2015-12-15 10:15:00,266.71,266.91,265.48,265.58,24378.46053631528,266.71,266.91,265.48,265.58,24378.4605
2015-12-15 10:20:00,265.31,265.67,264.93,265.48,13380.740419064165,265.31,265.67,264.93,265.48,13380.7404
2015-12-15 10:25:00,265.46,265.59,264.96,265.17,10880.4690044512,265.46,265.59,264.96,265.17,10880.469
2015-12-15 10:30:00,265.13,265.51,264.92,265.32,25656.28053414396,265.13,265.51,264.92,265.32,25656.2805
2015-12-15 10:35:00,265.4,265.57,265.12,265.29,16640.972749972858,265.4,265.57,265.12,265.29,16640.9727
2015-12-15 10:40:00,265.27,265.7,265.26,265.48,9742.6989469113,265.27,265.7,265.26,265.48,9742.6989
2015-12-15 10:45:00,265.66,265.92,265.28,265.82,16094.886548691782,265.66,265.92,265.28,265.82,16094.8865
2015-12-15 10:50:00,265.81,266.23,265.81,266.18,10096.623602214744,265.81,266.23,265.81,266.18,10096.6236
2015-12-15 10:55:00,265.97,266.04,265.61,265.97,14534.795353381827,265.97,266.04,265.61,265.97,14534.7954
2015-12-15 11:00:00,265.9,265.93,265.13,265.24,12385.191618716752,265.9,265.93,265.13,265.24,12385.1916
2015-12-15 11:05:00,265.25,265.73,265.11,265.73,18335.685593312344,265.25,265.73,265.11,265.73,18335.6856
2015-12-15 11:10:00,265.71,265.75,265.17,265.47,9608.077298881772,265.71,265.75,265.17,265.47,9608.0773
2015-12-15 11:15:00,265.57,266.42,265.47,266.2,15864.72695689936,265.57,266.42,265.47,266.2,15864.727
2015-12-15 11:20:00,266.15,266.41,265.97,266.33,7140.375637824341,266.15,266.41,265.97,266.33,7140.3756
2015-12-15 11:25:00,266.41,266.89,266.28,266.33,16191.510150906526,266.41,266.89,266.28,266.33,16191.5102
2015-12-15 11:30:00,266.31,266.54,266.0,266.0,9641.732710889157,266.31,266.54,266.0,266.0,9641.7327
2015-12-15 11:35:00,265.98,266.23,265.8,265.9,6644.229725328412,265.98,266.23,265.8,265.9,6644.2297
2015-12-15 11:40:00,265.94,266.07,265.6,266.0,5472.804255781131,265.94,266.07,265.6,266.0,5472.8043
2015-12-15 11:45:00,265.95,265.96,265.32,265.49,5778.959939203127,265.95,265.96,265.32,265.49,5778.9599
2015-12-15 11:50:00,265.61,265.91,265.51,265.91,4770.383237433503,265.61,265.91,265.51,265.91,4770.3832
2015-12-15 11:55:00,265.89,266.0,265.54,265.89,5573.770491803279,265.89,266.0,265.54,265.89,5573.7705
2015-12-15 12:00:00,265.73,266.1,265.49,266.04,4559.7654977744005,265.73,266.1,265.49,266.04,4559.7655
2015-12-15 12:05:00,266.1,266.7,265.99,266.58,6422.755401150798,266.1,266.7,265.99,266.58,6422.7554
2015-12-15 12:10:00,266.49,267.11,266.49,267.09,6323.960482032353,266.49,267.11,266.49,267.09,6323.9605
2015-12-15 12:15:00,267.12,267.47,266.89,267.06,28370.426663771577,267.12,267.47,266.89,267.06,28370.4267
2015-12-15 12:20:00,267.05,267.74,266.81,267.35,17970.904353490394,267.05,267.74,266.81,267.35,17970.9044
2015-12-15 12:25:00,267.4,268.08,267.35,268.05,10619.910976006948,267.4,268.08,267.35,268.05,10619.911
2015-12-15 12:30:00,267.8,268.45,267.79,268.15,29422.42970361524,267.8,268.45,267.79,268.15,29422.4297
2015-12-15 12:35:00,268.09,268.68,268.09,268.57,13274.34589078276,268.09,268.68,268.09,268.57,13274.3459
2015-12-15 12:40:00,268.57,268.57,267.82,267.83,7983.932254912605,268.57,268.57,267.82,267.83,7983.9323
2015-12-15 12:45:00,267.96,267.96,267.48,267.52,49918.57561611117,267.96,267.96,267.48,267.52,49918.5756
2015-12-15 12:50:00,267.45,267.9,267.45,267.63,6466.18173922484,267.45,267.9,267.45,267.63,6466.1817
2015-12-15 12:55:00,267.77,268.14,267.75,268.03,6618.173922483987,267.77,268.14,267.75,268.03,6618.1739
2015-12-15 13:00:00,268.01,268.04,267.66,267.78,3741.1790250787103,268.01,268.04,267.66,267.78,3741.179
2015-12-15 13:05:00,267.63,267.77,267.33,267.4,17314.08099012051,267.63,267.77,267.33,267.4,17314.081
2015-12-15 13:10:00,267.4,267.4,266.97,267.05,14929.975029855608,267.4,267.4,266.97,267.05,14929.975
2015-12-15 13:15:00,267.05,267.37,266.93,267.04,29083.70426663772,267.05,267.37,266.93,267.04,29083.7043
2015-12-15 13:20:00,267.01,267.29,266.9,267.18,17267.397676690915,267.01,267.29,266.9,267.18,17267.3977
2015-12-15 13:25:00,267.17,267.26,266.37,266.43,21775.051568776464,267.17,267.26,266.37,266.43,21775.0516
2015-12-15 13:30:00,266.58,266.76,266.46,266.63,13819.346433611989,266.58,266.76,266.46,266.63,13819.3464
2015-12-15 13:35:00,266.71,266.88,266.55,266.78,14744.32743458908,266.71,266.88,266.55,266.78,14744.3274
2015-12-15 13:40:00,266.76,267.02,266.51,266.71,6516.122028009988,266.76,267.02,266.51,266.71,6516.122
2015-12-15 13:45:00,266.81,267.06,266.58,266.74,14938.660297470416,266.81,267.06,266.58,266.74,14938.6603
2015-12-15 13:50:00,266.83,267.4,266.75,267.39,16494.40885897297,266.83,267.4,266.75,267.39,16494.4089
2015-12-15 13:55:00,267.33,267.4,267.0,267.0,5319.726414070134,267.33,267.4,267.0,267.0,5319.7264
2015-12-15 14:00:00,266.98,267.02,266.71,267.02,6649.658017587667,266.98,267.02,266.71,267.02,6649.658
2015-12-15 14:05:00,267.01,267.13,266.9,266.95,3582.6728911084574,267.01,267.13,266.9,266.95,3582.6729
2015-12-15 14:10:00,266.81,267.06,266.74,266.95,6915.644338291174,266.81,267.06,266.74,266.95,6915.6443
2015-12-15 14:15:00,266.89,267.09,266.83,267.05,3235.2621865161223,266.89,267.09,266.83,267.05,3235.2622
2015-12-15 14:20:00,266.95,267.17,266.71,266.71,5917.924221040061,266.95,267.17,266.71,266.71,5917.9242
2015-12-15 14:25:00,266.85,266.91,266.69,266.69,8900.22798827489,266.85,266.91,266.69,266.69,8900.228
2015-12-15 14:30:00,266.71,266.81,266.58,266.7,9461.51340788188,266.71,266.81,266.58,266.7,9461.5134
2015-12-15 14:35:00,266.6,266.85,266.35,266.41,13787.862338508306,266.6,266.85,266.35,266.41,13787.8623
2015-12-15 14:40:00,266.47,266.52,266.35,266.43,3256.975355553143,266.47,266.52,266.35,266.43,3256.9754
2015-12-15 14:45:00,266.45,266.58,266.31,266.39,4031.04983172294,266.45,266.58,266.31,266.39,4031.0498
2015-12-15 14:50:00,266.38,266.48,266.18,266.37,15027.684290522202,266.38,266.48,266.18,266.37,15027.6843
2015-12-15 14:55:00,266.3,266.41,266.02,266.41,10592.769514710672,266.3,266.41,266.02,266.41,10592.7695
2015-12-15 15:00:00,266.4,266.43,266.13,266.13,9448.485506459669,266.4,266.43,266.13,266.13,9448.4855
2015-12-15 15:05:00,266.12,266.25,266.01,266.11,11127.99913147324,266.12,266.25,266.01,266.11,11127.9991
2015-12-15 15:10:00,266.14,266.14,265.65,265.76,14050.59168385626,266.14,266.14,265.65,265.76,14050.5917
2015-12-15 15:15:00,265.67,266.06,265.59,265.97,16485.72359135816,265.67,266.06,265.59,265.97,16485.7236
2015-12-15 15:20:00,265.94,266.06,265.59,265.59,9902.290739333406,265.94,266.06,265.59,265.59,9902.2907
2015-12-15 15:25:00,265.69,265.84,265.31,265.47,14267.723374226469,265.69,265.84,265.31,265.47,14267.7234
2015-12-15 15:30:00,265.24,265.32,264.93,264.95,18540.87504071219,265.24,265.32,264.93,264.95,18540.875
2015-12-15 15:35:00,264.98,265.39,264.7,265.35,20299.64173271089,264.98,265.39,264.7,265.35,20299.6417
2015-12-15 15:40:00,265.36,265.87,265.22,265.87,22173.4882206058,265.36,265.87,265.22,265.87,22173.4882
2015-12-15 15:45:00,265.85,266.55,265.71,266.31,28201.06394528281,265.85,266.55,265.71,266.31,28201.0639
2015-12-15 15:50:00,266.36,266.42,266.12,266.32,46973.18423623928,266.36,266.42,266.12,266.32,46973.1842
2015-12-15 15:55:00,266.35,266.58,266.17,266.3,90362.60992291826,266.35,266.58,266.17,266.3,90362.6099
2015-12-16 09:30:00,269.17,269.36,267.12,268.47,24964.716100314843,269.17,269.36,267.12,268.47,24964.7161
2015-12-16 09:35:00,268.22,270.49,267.91,269.7,44894.14830094452,268.22,270.49,267.91,269.7,44894.1483
2015-12-16 09:40:00,269.85,270.21,269.47,270.1,24011.507979589624,269.85,270.21,269.47,270.1,24011.508
2015-12-16 09:45:00,270.2,270.71,269.42,269.84,36525.89295407665,270.2,270.71,269.42,269.84,36525.893
2015-12-16 09:50:00,269.72,270.46,269.7,270.46,39343.17663663012,269.72,270.46,269.7,270.46,39343.1766
2015-12-16 09:55:00,270.6,270.77,269.76,270.19,10154.16350016285,270.6,270.77,269.76,270.19,10154.1635
2015-12-16 10:00:00,270.32,270.74,270.28,270.28,29065.24807295625,270.32,270.74,270.28,270.28,29065.2481
2015-12-16 10:05:00,270.08,270.93,269.92,270.84,22957.333622842256,270.08,270.93,269.92,270.84,22957.3336
2015-12-16 10:10:00,270.94,271.23,270.02,271.17,17998.04581478667,270.94,271.23,270.02,271.17,17998.0458
2015-12-16 10:15:00,271.22,271.26,269.89,270.55,18723.26566062317,271.22,271.26,269.89,270.55,18723.2657
2015-12-16 10:20:00,270.27,270.96,270.27,270.43,9705.786559548367,270.27,270.96,270.27,270.43,9705.7866
2015-12-16 10:25:00,270.4,270.64,269.9,270.38,27267.397676690915,270.4,270.64,269.9,270.38,27267.3977
2015-12-16 10:30:00,270.25,270.41,269.91,269.98,37704.91803278689,270.25,270.41,269.91,269.98,37704.918
2015-12-16 10:35:00,269.98,270.12,269.49,269.97,19016.39344262295,269.98,270.12,269.49,269.97,19016.3934
2015-12-16 10:40:00,269.95,270.7,269.43,270.7,19065.24807295625,269.95,270.7,269.43,270.7,19065.2481
2015-12-16 10:45:00,270.73,270.73,270.02,270.2,30246.44446857019,270.73,270.73,270.02,270.2,30246.4445
2015-12-16 10:50:00,270.26,270.28,269.58,269.88,30756.70394094018,270.26,270.28,269.58,269.88,30756.7039
2015-12-16 10:55:00,269.88,270.28,269.79,270.2,20668.765606340246,269.88,270.28,269.79,270.2,20668.7656
2015-12-16 11:00:00,270.25,270.41,269.7,269.72,34943.00293127782,270.25,270.41,269.7,269.72,34943.0029
2015-12-16 11:05:00,269.77,269.84,269.34,269.65,23124.52502442732,269.77,269.84,269.34,269.65,23124.525
2015-12-16 11:10:00,269.57,270.22,269.41,270.12,19690.587341222454,269.57,270.22,269.41,270.12,19690.5873
2015-12-16 11:15:00,270.01,270.21,269.62,269.62,19397.45955922267,270.01,270.21,269.62,269.62,19397.4596
2015-12-16 11:20:00,269.6,269.87,269.48,269.61,25170.99120616654,269.6,269.87,269.48,269.61,25170.9912
2015-12-16 11:25:00,269.54,269.77,269.51,269.72,16995.983063728152,269.54,269.77,269.51,269.72,16995.9831
2015-12-16 11:30:00,269.66,269.88,269.5,269.78,16076.430355010314,269.66,269.88,269.5,269.78,16076.4304
2015-12-16 11:35:00,269.77,269.94,269.37,269.8,20551.514493540333,269.77,269.94,269.37,269.8,20551.5145
2015-12-16 11:40:00,269.7,269.91,269.61,269.88,7023.124525024427,269.7,269.91,269.61,269.88,7023.1245
2015-12-16 11:45:00,269.96,270.11,269.85,269.91,8109.868635327326,269.96,270.11,269.85,269.91,8109.8686
2015-12-16 11:50:00,269.9,270.09,269.53,269.8,12935.620453805232,269.9,270.09,269.53,269.8,12935.6205
2015-12-16 11:55:00,269.75,270.08,269.66,269.91,6523.7216371729455,269.75,270.08,269.66,269.91,6523.7216
2015-12-16 12:00:00,269.98,270.15,269.87,269.94,6218.6516122028015,269.98,270.15,269.87,269.94,6218.6516
2015-12-16 12:05:00,269.89,269.97,269.69,269.69,5412.007382477473,269.89,269.97,269.69,269.69,5412.0074
2015-12-16 12:10:00,269.69,269.99,269.68,269.68,2849.853436109,269.69,269.99,269.68,269.68,2849.8534
2015-12-16 12:15:00,269.86,269.87,269.47,269.78,55398.97948105526,269.86,269.87,269.47,269.78,55398.9795
2015-12-16 12:20:00,269.66,269.85,269.44,269.77,5536.858104440344,269.66,269.85,269.44,269.77,5536.8581
2015-12-16 12:25:00,269.78,269.98,269.65,269.94,5520.573227662578,269.78,269.98,269.65,269.94,5520.5732
2015-12-16 12:30:00,269.9,270.06,269.76,269.99,4822.494843122354,269.9,270.06,269.76,269.99,4822.4948
2015-12-16 12:35:00,270.08,270.28,269.93,270.08,6746.28161980241,270.08,270.28,269.93,270.08,6746.2816
2015-12-16 12:40:00,270.29,270.31,269.97,269.97,8637.498642926936,270.29,270.31,269.97,269.97,8637.4986
2015-12-16 12:45:00,269.88,270.07,269.85,269.88,3649.9837151232223,269.88,270.07,269.85,269.88,3649.9837
2015-12-16 12:50:00,269.95,270.04,269.76,269.76,10848.98490934752,269.95,270.04,269.76,269.76,10848.9849
2015-12-16 12:55:00,269.96,270.09,269.76,269.93,9815.438063185322,269.96,270.09,269.76,269.93,9815.4381
2015-12-16 13:00:00,269.91,270.07,269.74,269.95,11465.638909998916,269.91,270.07,269.74,269.95,11465.6389
2015-12-16 13:05:00,269.82,270.18,269.79,270.09,3735.750732819455,269.82,270.18,269.79,270.09,3735.7507
2015-12-16 13:10:00,270.12,270.26,269.89,269.96,6482.466616002605,270.12,270.26,269.89,269.96,6482.4666
2015-12-16 13:15:00,270.07,270.13,269.89,270.01,9952.231028118556,270.07,270.13,269.89,270.01,9952.231
2015-12-16 13:20:00,269.98,270.2,269.91,269.98,6965.584627076322,269.98,270.2,269.91,269.98,6965.5846
2015-12-16 13:25:00,270.06,270.28,270.06,270.14,3329.7144718271634,270.06,270.28,270.06,270.14,3329.7145
2015-12-16 13:30:00,270.08,270.21,269.88,270.15,6513.950711106286,270.08,270.21,269.88,270.15,6513.9507
2015-12-16 13:35:00,270.05,270.15,269.87,270.02,6604.060362609923,270.05,270.15,269.87,270.02,6604.0604
2015-12-16 13:40:00,270.05,270.24,269.97,270.24,5833.242861795679,270.05,270.24,269.97,270.24,5833.2429
2015-12-16 13:45:00,270.16,270.59,270.14,270.59,8429.052220171534,270.16,270.59,270.14,270.59,8429.0522
2015-12-16 13:50:00,270.57,270.73,270.09,270.45,6798.393225491261,270.57,270.73,270.09,270.45,6798.3932
2015-12-16 13:55:00,270.55,270.78,270.11,270.11,7228.313972424276,270.55,270.78,270.11,270.11,7228.314
2015-12-16 14:00:00,270.11,271.71,268.82,271.2,35704.0495060254,270.11,271.71,268.82,271.2,35704.0495
2015-12-16 14:05:00,271.12,271.72,270.67,271.71,16649.658017587666,271.12,271.72,270.67,271.71,16649.658
2015-12-16 14:10:00,271.61,271.7,270.78,270.95,20455.97654977744,271.61,271.7,270.78,270.95,20455.9765
2015-12-16 14:15:00,270.77,271.54,270.62,271.28,18545.2176745196,270.77,271.54,270.62,271.28,18545.2177
2015-12-16 14:20:00,271.13,271.55,271.06,271.25,14569.53642384106,271.13,271.55,271.06,271.25,14569.5364
2015-12-16 14:25:00,271.25,271.62,270.81,270.96,8615.785473889915,271.25,271.62,270.81,270.96,8615.7855
2015-12-16 14:30:00,270.9,271.44,270.46,271.4,15291.499294322008,270.9,271.44,270.46,271.4,15291.4993
2015-12-16 14:35:00,271.54,272.3,271.33,272.07,27447.61697969819,271.54,272.3,271.33,272.07,27447.617
2015-12-16 14:40:00,271.91,272.29,271.49,272.15,13531.64694387146,271.91,272.29,271.49,272.15,13531.6469
2015-12-16 14:45:00,272.14,272.96,272.05,272.79,17082.835739876235,272.14,272.96,272.05,272.79,17082.8357
2015-12-16 14:50:00,272.9,273.34,272.65,273.1,21224.622733687986,272.9,273.34,272.65,273.1,21224.6227
2015-12-16 14:55:00,273.27,273.85,273.13,273.83,35917.92422104006,273.27,273.85,273.13,273.83,35917.9242
2015-12-16 15:00:00,273.75,273.95,273.47,273.59,27006.839648246663,273.75,273.95,273.47,273.59,27006.8396
2015-12-16 15:05:00,273.59,273.77,273.12,273.23,31114.971230051025,273.59,273.77,273.12,273.23,31114.9712
2015-12-16 15:10:00,273.29,273.63,273.07,273.4,23326.45749647161,273.29,273.63,273.07,273.4,23326.4575
2015-12-16 15:15:00,273.39,273.58,273.22,273.51,15531.429812181088,273.39,273.58,273.22,273.51,15531.4298
2015-12-16 15:20:00,273.55,274.03,273.55,273.8,26773.42308109869,273.55,274.03,273.55,273.8,26773.4231
2015-12-16 15:25:00,273.8,274.66,273.8,274.58,21040.060796873306,273.8,274.66,273.8,274.58,21040.0608
2015-12-16 15:30:00,274.57,275.38,274.52,275.2,59002.27988274889,274.57,275.38,274.52,275.2,59002.2799
2015-12-16 15:35:00,275.26,276.04,275.09,275.74,58841.60243187493,275.26,276.04,275.09,275.74,58841.6024
2015-12-16 15:40:00,275.67,275.94,275.37,275.54,48678.75366409728,275.67,275.94,275.37,275.54,48678.7537
2015-12-16 15:45:00,275.54,275.74,275.29,275.34,43871.45803930084,275.54,275.74,275.29,275.34,43871.458
2015-12-16 15:50:00,275.32,275.93,275.32,275.78,43961.56769080448,275.32,275.93,275.32,275.78,43961.5677
2015-12-16 15:55:00,275.74,275.98,275.61,275.68,105977.63543589188,275.74,275.98,275.61,275.68,105977.6354
2015-12-17 09:30:00,275.45,275.82,274.09,274.9,38785.14819237868,275.45,275.82,274.09,274.9,38785.1482
2015-12-17 09:35:00,274.67,275.8,273.89,275.41,20675.27955705135,274.67,275.8,273.89,275.41,20675.2796
2015-12-17 09:40:00,275.25,275.54,274.4,274.47,17385.73444794268,275.25,275.54,274.4,274.47,17385.7344
2015-12-17 09:45:00,274.64,275.39,274.64,274.81,10857.670176962329,274.64,275.39,274.64,274.81,10857.6702
2015-12-17 09:50:00,274.78,275.31,274.41,275.31,15669.308435566172,274.78,275.31,274.41,275.31,15669.3084
2015-12-17 09:55:00,275.27,275.69,275.01,275.62,17301.053088698296,275.27,275.69,275.01,275.62,17301.0531
2015-12-17 10:00:00,275.53,275.62,274.9,275.5,21231.136684399087,275.53,275.62,274.9,275.5,21231.1367
2015-12-17 10:05:00,275.69,276.79,275.53,276.42,45998.26294647704,275.69,276.79,275.53,276.42,45998.2629
2015-12-17 10:10:00,276.26,276.52,275.16,275.65,39389.85995005971,276.26,276.52,275.16,275.65,39389.86
2015-12-17 10:15:00,275.63,275.72,274.53,274.64,25328.411681684946,275.63,275.72,274.53,274.64,25328.4117
2015-12-17 10:20:00,274.84,275.66,274.83,275.0,13473.021387471505,274.84,275.66,274.83,275.0,13473.0214
2015-12-17 10:25:00,275.23,275.86,275.0,275.69,9786.125284985344,275.23,275.86,275.0,275.69,9786.1253
2015-12-17 10:30:00,275.83,276.84,275.77,276.83,18275.97437846053,275.83,276.84,275.77,276.83,18275.9744
2015-12-17 10:35:00,276.92,277.13,276.51,276.55,18470.30724134188,276.92,277.13,276.51,276.55,18470.3072
2015-12-17 10:40:00,276.5,276.55,276.14,276.15,16309.846922158287,276.5,276.55,276.14,276.15,16309.8469
2015-12-17 10:45:00,276.15,276.39,275.01,275.24,20303.984366518293,276.15,276.39,275.01,275.24,20303.9844
2015-12-17 10:50:00,275.14,275.38,274.5,274.92,38277.06003691239,275.14,275.38,274.5,274.92,38277.06
2015-12-17 10:55:00,275.1,275.33,274.82,275.19,12787.970904353491,275.1,275.33,274.82,275.19,12787.9709
2015-12-17 11:00:00,275.18,275.28,274.82,275.05,9207.469330148737,275.18,275.28,274.82,275.05,9207.4693
2015-12-17 11:05:00,274.95,275.19,274.53,274.67,18036.04386060145,274.95,275.19,274.53,274.67,18036.0439
2015-12-17 11:10:00,274.67,275.04,274.52,274.69,9770.92606665943,274.67,275.04,274.52,274.69,9770.9261
2015-12-17 11:15:00,274.66,274.67,273.59,273.59,25198.13266746281,274.66,274.67,273.59,273.59,25198.1327
2015-12-17 11:20:00,273.79,273.79,273.14,273.33,31816.30658994681,273.79,273.79,273.14,273.33,31816.3066
2015-12-17 11:25:00,273.3,273.9,272.99,273.86,18475.73553360113,273.3,273.9,272.99,273.86,18475.7355
2015-12-17 11:30:00,273.91,274.05,273.59,274.05,14772.554554337206,273.91,274.05,273.59,274.05,14772.5546
2015-12-17 11:35:00,274.09,274.3,273.73,274.2,15047.22614265552,274.09,274.3,273.73,274.2,15047.2261
2015-12-17 11:40:00,274.24,274.49,273.89,274.15,13849.744870263816,274.24,274.49,273.89,274.15,13849.7449
2015-12-17 11:45:00,274.14,275.04,274.14,274.86,13135.381608945829,274.14,275.04,274.14,274.86,13135.3816
2015-12-17 11:50:00,274.78,275.06,274.49,275.03,8137.010096623602,274.78,275.06,274.49,275.03,8137.0101
2015-12-17 11:55:00,274.92,274.99,274.33,274.49,14662.90305070025,274.92,274.99,274.33,274.49,14662.9031
2015-12-17 12:00:00,274.4,274.65,274.18,274.29,23563.13103897513,274.4,274.65,274.18,274.29,23563.131
2015-12-17 12:05:00,274.13,274.6,274.12,274.43,10096.623602214744,274.13,274.6,274.12,274.43,10096.6236
2015-12-17 12:10:00,274.52,274.87,274.35,274.61,10993.377483443708,274.52,274.87,274.35,274.61,10993.3775
2015-12-17 12:15:00,274.75,275.3,274.62,275.28,13440.45163391597,274.75,275.3,274.62,275.28,13440.4516
2015-12-17 12:20:00,275.3,275.32,274.34,274.53,7681.033546846163,275.3,275.32,274.34,274.53,7681.0335
2015-12-17 12:25:00,274.57,274.68,274.0,274.06,13072.413418738466,274.57,274.68,274.0,274.06,13072.4134
2015-12-17 12:30:00,274.06,274.3,273.82,274.29,10313.755292584952,274.06,274.3,273.82,274.29,10313.7553
2015-12-17 12:35:00,274.13,274.13,273.57,273.62,5753.989794810553,274.13,274.13,273.57,273.62,5753.9898
2015-12-17 12:40:00,273.63,273.78,273.27,273.58,6401.042232113778,273.63,273.78,273.27,273.58,6401.0422
2015-12-17 12:45:00,273.69,273.91,273.47,273.55,15933.123439365976,273.69,273.91,273.47,273.55,15933.1234
2015-12-17 12:50:00,273.56,273.81,273.43,273.48,12111.605688850288,273.56,273.81,273.43,273.48,12111.6057
2015-12-17 12:55:00,273.6,273.9,273.28,273.9,5746.390185647596,273.6,273.9,273.28,273.9,5746.3902
2015-12-17 13:00:00,273.95,274.49,273.6,274.49,4636.847247855825,273.95,274.49,273.6,274.49,4636.8472
2015-12-17 13:05:00,274.28,274.47,273.99,273.99,9609.162957333623,274.28,274.47,273.99,273.99,9609.163
2015-12-17 13:10:00,274.01,274.99,273.97,274.67,25467.37596352188,274.01,274.99,273.97,274.67,25467.376
2015-12-17 13:15:00,274.6,274.75,274.18,274.57,13545.76050374552,274.6,274.75,274.18,274.57,13545.7605
2015-12-17 13:20:00,274.73,275.61,274.71,275.56,16954.72804255781,274.73,275.61,274.71,275.56,16954.728
2015-12-17 13:25:00,275.46,275.47,274.99,275.27,16797.30756703941,275.46,275.47,274.99,275.27,16797.3076
2015-12-17 13:30:00,275.12,275.45,274.91,275.24,10191.075887525783,275.12,275.45,274.91,275.24,10191.0759
2015-12-17 13:35:00,275.28,275.36,275.0,275.25,12928.020844642277,275.28,275.36,275.0,275.25,12928.0208
2015-12-17 13:40:00,275.37,275.77,275.1,275.77,5004.88546303333,275.37,275.77,275.1,275.77,5004.8855
2015-12-17 13:45:00,275.78,275.9,275.63,275.86,17757.029638475735,275.78,275.9,275.63,275.86,17757.0296
2015-12-17 13:50:00,275.85,276.14,275.69,275.73,20346.32504614049,275.85,276.14,275.69,275.73,20346.325
2015-12-17 13:55:00,275.8,276.31,275.61,275.99,8755.8354141787,275.8,276.31,275.61,275.99,8755.8354
2015-12-17 14:00:00,275.92,275.98,275.45,275.65,7872.109434371947,275.92,275.98,275.45,275.65,7872.1094
2015-12-17 14:05:00,275.81,275.83,275.44,275.73,4946.259906633373,275.81,275.83,275.44,275.73,4946.2599
2015-12-17 14:10:00,275.82,275.82,274.96,275.22,11972.641407013354,275.82,275.82,274.96,275.22,11972.6414
2015-12-17 14:15:00,275.22,275.62,275.22,275.4,11032.461187710349,275.22,275.62,275.22,275.4,11032.4612
2015-12-17 14:20:00,275.41,275.52,275.1,275.21,11869.503854087505,275.41,275.52,275.1,275.21,11869.5039
2015-12-17 14:25:00,275.24,275.37,274.92,275.23,7002.497014439257,275.24,275.37,274.92,275.23,7002.497
2015-12-17 14:30:00,275.09,275.4,274.63,275.39,10526.544349147758,275.09,275.4,274.63,275.39,10526.5443
2015-12-17 14:35:00,275.23,275.57,275.12,275.22,5533.60112908479,275.23,275.57,275.12,275.22,5533.6011
2015-12-17 14:40:00,275.07,275.26,274.88,274.99,8837.25979806753,275.07,275.26,274.88,274.99,8837.2598
2015-12-17 14:45:00,274.98,275.18,274.72,275.0,29596.13505591141,274.98,275.18,274.72,275.0,29596.1351
2015-12-17 14:50:00,275.1,275.21,274.75,275.11,12055.151449354034,275.1,275.21,274.75,275.11,12055.1514
2015-12-17 14:55:00,275.0,275.15,274.81,275.13,6825.534686787537,275.0,275.15,274.81,275.13,6825.5347
2015-12-17 15:00:00,275.06,275.29,274.76,274.9,11842.362392791229,275.06,275.29,274.76,274.9,11842.3624
2015-12-17 15:05:00,274.98,275.0,274.5,274.82,10374.552165888612,274.98,275.0,274.5,274.82,10374.5522
2015-12-17 15:10:00,274.78,275.1,274.6,274.87,17580.067310824015,274.78,275.1,274.6,274.87,17580.0673
2015-12-17 15:15:00,274.81,274.91,274.48,274.52,17614.80838128325,274.81,274.91,274.48,274.52,17614.8084
2015-12-17 15:20:00,274.62,274.64,274.09,274.52,15329.497340136792,274.62,274.64,274.09,274.52,15329.4973
2015-12-17 15:25:00,274.49,274.88,274.33,274.77,13082.184344805124,274.49,274.88,274.33,274.77,13082.1843
2015-12-17 15:30:00,274.87,275.34,274.59,275.34,10569.9706872218,274.87,275.34,274.59,275.34,10569.9707
2015-12-17 15:35:00,275.1,275.57,274.96,275.04,9862.121376614918,275.1,275.57,274.96,275.04,9862.1214
2015-12-17 15:40:00,274.93,275.18,274.61,274.83,18077.2988817718,274.93,275.18,274.61,274.83,18077.2989
2015-12-17 15:45:00,274.66,274.87,274.18,274.77,32350.45054825752,274.66,274.87,274.18,274.77,32350.4505
2015-12-17 15:50:00,274.61,274.72,274.09,274.46,48252.08989251981,274.61,274.72,274.09,274.46,48252.0899
2015-12-17 15:55:00,274.51,274.52,273.75,273.75,201025.9472369993,274.51,274.52,273.75,273.75,201025.9472
2015-12-18 09:30:00,271.84,273.46,271.38,272.88,364170.0141135599,271.84,273.46,271.38,272.88,364170.0141
2015-12-18 09:35:00,273.04,273.15,272.11,273.02,10572.142004125502,273.04,273.15,272.11,273.02,10572.142
2015-12-18 09:40:00,272.96,273.77,271.58,272.28,14446.857018781891,272.96,273.77,271.58,272.28,14446.857
2015-12-18 09:45:00,271.86,273.25,271.81,273.25,13353.598957767888,271.86,273.25,271.81,273.25,13353.599
2015-12-18 09:50:00,273.24,274.12,273.24,274.02,44698.72977961133,273.24,274.12,273.24,274.02,44698.7298
2015-12-18 09:55:00,273.89,274.52,273.8,274.39,14111.388557159918,273.89,274.52,273.8,274.39,14111.3886
2015-12-18 10:00:00,274.2,274.37,273.84,273.84,9770.92606665943,274.2,274.37,273.84,273.84,9770.9261
2015-12-18 10:05:00,273.84,273.84,272.42,272.42,10474.432743458909,273.84,273.84,272.42,272.42,10474.4327
2015-12-18 10:10:00,272.44,272.54,271.58,271.58,12193.030072739117,272.44,272.54,271.58,271.58,12193.0301
2015-12-18 10:15:00,271.58,272.43,271.54,272.33,12161.545977635436,271.58,272.43,271.54,272.33,12161.546
2015-12-18 10:20:00,272.21,273.2,272.19,273.0,8565.845185104767,272.21,273.2,272.19,273.0,8565.8452
2015-12-18 10:25:00,273.07,273.19,272.76,273.19,10856.584518510475,273.07,273.19,272.76,273.19,10856.5845
2015-12-18 10:30:00,273.28,273.68,272.58,272.58,12766.25773531647,273.28,273.68,272.58,272.58,12766.2577
2015-12-18 10:35:00,272.81,272.99,272.07,272.2,7146.889588535447,272.81,272.99,272.07,272.2,7146.8896
2015-12-18 10:40:00,272.09,272.44,271.99,272.0,8013.245033112583,272.09,272.44,271.99,272.0,8013.245
2015-12-18 10:45:00,272.12,272.67,272.12,272.67,24387.145803930085,272.12,272.67,272.12,272.67,24387.1458
2015-12-18 10:50:00,272.63,273.27,272.63,273.27,9230.268157637607,272.63,273.27,272.63,273.27,9230.2682
2015-12-18 10:55:00,273.12,274.42,273.12,274.24,21012.91933557703,273.12,274.42,273.12,274.24,21012.9193
2015-12-18 11:00:00,274.21,274.87,274.06,274.87,12605.580284442514,274.21,274.87,274.06,274.87,12605.5803
2015-12-18 11:05:00,274.84,275.55,274.55,275.55,12411.247421561176,274.84,275.55,274.55,275.55,12411.2474
2015-12-18 11:10:00,275.31,276.17,275.31,276.05,16948.214091846705,275.31,276.17,275.31,276.05,16948.2141
2015-12-18 11:15:00,275.94,275.99,274.98,274.99,13770.491803278688,275.94,275.99,274.98,274.99,13770.4918
2015-12-18 11:20:00,274.82,275.3,274.06,274.4,14452.285311041149,274.82,275.3,274.06,274.4,14452.2853
2015-12-18 11:25:00,274.45,274.88,274.34,274.53,10558.028444251438,274.45,274.88,274.34,274.53,10558.0284
2015-12-18 11:30:00,274.59,274.73,274.34,274.34,6296.819020736077,274.59,274.73,274.34,274.34,6296.819
2015-12-18 11:35:00,274.32,274.64,273.91,274.64,22818.36934100532,274.32,274.64,273.91,274.64,22818.3693
2015-12-18 11:40:00,274.47,274.48,274.07,274.17,10832.700032569754,274.47,274.48,274.07,274.17,10832.7
2015-12-18 11:45:00,274.05,274.2,273.54,273.54,8424.70958636413,274.05,274.2,273.54,273.54,8424.7096
2015-12-18 11:50:00,273.48,273.48,272.89,272.96,7319.509282379764,273.48,273.48,272.89,272.96,7319.5093
2015-12-18 11:55:00,272.88,273.77,272.88,273.32,10080.338725436975,272.88,273.77,272.88,273.32,10080.3387
2015-12-18 12:00:00,273.37,274.29,273.09,274.28,9216.154597763543,273.37,274.29,273.09,274.28,9216.1546
2015-12-18 12:05:00,274.2,274.23,273.99,274.14,5941.808706980784,274.2,274.23,273.99,274.14,5941.8087
2015-12-18 12:10:00,274.06,274.63,274.03,274.24,4850.721962870482,274.06,274.63,274.03,274.24,4850.722
2015-12-18 12:15:00,274.21,274.51,273.24,273.42,11426.555205732277,274.21,274.51,273.24,273.42,11426.5552
2015-12-18 12:20:00,273.5,273.7,272.79,272.86,20502.659863207035,273.5,273.7,272.79,272.86,20502.6599
2015-12-18 12:25:00,272.8,273.69,272.74,273.69,14130.930409293236,272.8,273.69,272.74,273.69,14130.9304
2015-12-18 12:30:00,273.56,273.56,273.03,273.47,3912.713060471176,273.56,273.56,273.03,273.47,3912.7131
2015-12-18 12:35:00,273.39,273.67,273.18,273.67,14586.906959070677,273.39,273.67,273.18,273.67,14586.907
2015-12-18 12:40:00,273.65,273.81,273.47,273.72,7219.628704809467,273.65,273.81,273.47,273.72,7219.6287
2015-12-18 12:45:00,273.91,274.32,273.89,274.22,12245.141678427966,273.91,274.32,273.89,274.22,12245.1417
2015-12-18 12:50:00,274.23,274.23,273.57,274.04,11755.509716643144,274.23,274.23,273.57,274.04,11755.5097
2015-12-18 12:55:00,273.98,274.02,273.52,273.7,7672.348279231354,273.98,274.02,273.52,273.7,7672.3483
2015-12-18 13:00:00,273.82,274.21,273.78,273.83,8077.298881771795,273.82,274.21,273.78,273.83,8077.2989
2015-12-18 13:05:00,273.81,274.08,273.59,273.61,5191.61871675171,273.81,274.08,273.59,273.61,5191.6187
2015-12-18 13:10:00,273.63,273.84,273.59,273.78,3457.822169145587,273.63,273.84,273.59,273.78,3457.8222
2015-12-18 13:15:00,273.82,273.83,273.6,273.6,4154.81489523396,273.82,273.83,273.6,273.6,4154.8149
2015-12-18 13:20:00,273.6,273.6,273.05,273.12,6676.799478883943,273.6,273.6,273.05,273.12,6676.7995
2015-12-18 13:25:00,273.08,273.29,272.71,272.71,5249.158614699815,273.08,273.29,272.71,272.71,5249.1586
2015-12-18 13:30:00,272.79,272.95,272.69,272.75,4016.936271848877,272.79,272.95,272.69,272.75,4016.9363
2015-12-18 13:35:00,272.75,272.76,272.27,272.29,7976.332645749648,272.75,272.76,272.27,272.29,7976.3326
2015-12-18 13:40:00,272.24,272.94,272.23,272.76,8003.474107045924,272.24,272.94,272.23,272.76,8003.4741
2015-12-18 13:45:00,272.49,272.89,271.96,272.12,29647.16100314841,272.49,272.89,271.96,272.12,29647.161
2015-12-18 13:50:00,272.09,272.5,271.97,272.5,6839.648246661601,272.09,272.5,271.97,272.5,6839.6482
2015-12-18 13:55:00,272.42,272.75,272.37,272.67,2670.719791553577,272.42,272.75,272.37,272.67,2670.7198
2015-12-18 14:00:00,272.58,272.97,272.57,272.69,6537.835197047009,272.58,272.97,272.57,272.69,6537.8352
2015-12-18 14:05:00,272.36,272.87,272.36,272.71,22581.69579850179,272.36,272.87,272.36,272.71,22581.6958
2015-12-18 14:10:00,272.79,273.1,272.58,272.65,10607.968733036589,272.79,273.1,272.58,272.65,10607.9687
2015-12-18 14:15:00,272.61,272.63,272.3,272.33,5188.361741396157,272.61,272.63,272.3,272.33,5188.3617
2015-12-18 14:20:00,272.51,273.1,272.51,273.1,3134.2959504939745,272.51,273.1,272.51,273.1,3134.296
2015-12-18 14:25:00,273.17,273.3,272.87,273.09,27816.740853327545,273.17,273.3,272.87,273.09,27816.7409
2015-12-18 14:30:00,273.01,273.22,272.89,273.1,16472.695689935947,273.01,273.22,272.89,273.1,16472.6957
2015-12-18 14:35:00,273.12,273.22,272.7,272.92,13566.388014330692,273.12,273.22,272.7,272.92,13566.388
2015-12-18 14:40:00,272.92,272.98,272.24,272.24,13881.228965367496,272.92,272.98,272.24,272.24,13881.229
2015-12-18 14:45:00,272.37,272.54,271.83,272.12,8768.863315600913,272.37,272.54,271.83,272.12,8768.8633
2015-12-18 14:50:00,272.11,272.54,271.9,272.39,8050.157420475519,272.11,272.54,271.9,272.39,8050.1574
2015-12-18 14:55:00,272.34,272.74,272.01,272.37,10231.245250244274,272.34,272.74,272.01,272.37,10231.2453
2015-12-18 15:00:00,272.25,272.78,272.17,272.26,15709.47779828466,272.25,272.78,272.17,272.26,15709.4778
2015-12-18 15:05:00,272.23,272.59,272.15,272.59,14721.528607100208,272.23,272.59,272.15,272.59,14721.5286
2015-12-18 15:10:00,272.39,272.49,271.72,271.85,10943.437194658562,272.39,272.49,271.72,271.85,10943.4372
2015-12-18 15:15:00,271.83,271.95,271.45,271.5,17404.190641624147,271.83,271.95,271.45,271.5,17404.1906
2015-12-18 15:20:00,271.6,271.82,271.06,271.7,13359.027250027142,271.6,271.82,271.06,271.7,13359.0273
2015-12-18 15:25:00,271.66,271.83,271.35,271.37,18729.77961133428,271.66,271.83,271.35,271.37,18729.7796
2015-12-18 15:30:00,271.41,271.98,271.34,271.98,26250.135707306483,271.41,271.98,271.34,271.98,26250.1357
2015-12-18 15:35:00,272.07,272.24,271.84,271.84,19086.96124199327,272.07,272.24,271.84,271.84,19086.9612
2015-12-18 15:40:00,271.82,272.69,271.82,272.69,24292.69351861904,271.82,272.69,271.82,272.69,24292.6935
2015-12-18 15:45:00,272.79,272.88,272.42,272.5,25610.682879166216,272.79,272.88,272.42,272.5,25610.6829
2015-12-18 15:50:00,272.5,272.58,271.56,271.71,49260.66659428944,272.5,272.58,271.56,271.71,49260.6666
2015-12-18 15:55:00,271.63,271.64,269.93,270.22,246331.5600911953,271.63,271.64,269.93,270.22,246331.5601
2015-12-21 09:30:00,271.58,272.31,270.43,271.09,27703.83237433504,271.58,272.31,270.43,271.09,27703.8324
2015-12-21 09:35:00,271.27,271.71,270.78,270.91,9509.282379763326,271.27,271.71,270.78,270.91,9509.2824
2015-12-21 09:40:00,270.72,271.36,270.34,270.64,18686.35327326024,270.72,271.36,270.34,270.64,18686.3533
2015-12-21 09:45:00,270.62,271.59,270.44,271.4,5971.121485180763,270.62,271.59,270.44,271.4,5971.1215
2015-12-21 09:50:00,271.54,271.64,270.62,270.93,9254.15264357833,271.54,271.64,270.62,270.93,9254.1526
2015-12-21 09:55:00,271.09,271.11,270.44,270.56,18239.0619910976,271.09,271.11,270.44,270.56,18239.062
2015-12-21 10:00:00,270.67,271.48,270.54,271.47,17069.807838454024,270.67,271.48,270.54,271.47,17069.8078
2015-12-21 10:05:00,271.49,272.4,271.31,271.79,19986.97209857779,271.49,272.4,271.31,271.79,19986.9721
2015-12-21 10:10:00,271.77,272.32,271.52,272.3,12050.80881554663,271.77,272.32,271.52,272.3,12050.8088
2015-12-21 10:15:00,272.3,272.64,272.13,272.45,8561.502551297363,272.3,272.64,272.13,272.45,8561.5026
2015-12-21 10:20:00,272.46,272.46,272.01,272.01,5363.152752144176,272.46,272.46,272.01,272.01,5363.1528
2015-12-21 10:25:00,272.05,272.45,271.85,272.16,4280.751275648681,272.05,272.45,271.85,272.16,4280.7513
2015-12-21 10:30:00,272.1,272.47,271.72,272.41,7139.28997937249,272.1,272.47,271.72,272.41,7139.29
2015-12-21 10:35:00,272.39,272.95,271.86,272.32,13115.839756812507,272.39,272.95,271.86,272.32,13115.8398
2015-12-21 10:40:00,272.19,272.59,271.92,272.59,10424.49245467376,272.19,272.59,271.92,272.59,10424.4925
2015-12-21 10:45:00,272.43,272.71,272.0,272.05,7306.481380957551,272.43,272.71,272.0,272.05,7306.4814
2015-12-21 10:50:00,272.15,272.37,271.59,271.62,5901.639344262296,272.15,272.37,271.59,271.62,5901.6393
2015-12-21 10:55:00,271.66,272.15,271.21,272.15,4016.936271848877,271.66,272.15,271.21,272.15,4016.9363
2015-12-21 11:00:00,272.15,272.45,271.95,272.11,4948.431223537075,272.15,272.45,271.95,272.11,4948.4312
2015-12-21 11:05:00,272.17,272.17,271.57,271.86,8380.197589838237,272.17,272.17,271.57,271.86,8380.1976
2015-12-21 11:10:00,271.92,271.92,271.42,271.72,6315.275214417545,271.92,271.92,271.42,271.72,6315.2752
2015-12-21 11:15:00,271.81,272.31,271.81,272.14,7491.043317772229,271.81,272.31,271.81,272.14,7491.0433
2015-12-21 11:20:00,272.09,272.77,271.95,272.52,9496.254478341114,272.09,272.77,271.95,272.52,9496.2545
2015-12-21 11:25:00,272.59,272.77,271.95,272.66,11832.591466724569,272.59,272.77,271.95,272.66,11832.5915
2015-12-21 11:30:00,272.68,272.68,271.01,271.01,9988.05775702964,272.68,272.68,271.01,271.01,9988.0578
2015-12-21 11:35:00,271.15,271.71,271.1,271.1,10339.81109542938,271.15,271.71,271.1,271.1,10339.8111
2015-12-21 11:40:00,271.17,271.9,271.02,271.9,8552.817283682554,271.17,271.9,271.02,271.9,8552.8173
2015-12-21 11:45:00,271.84,272.24,271.69,272.21,10229.07393334057,271.84,272.24,271.69,272.21,10229.0739
2015-12-21 11:50:00,272.37,272.58,272.06,272.39,2822.711974812724,272.37,272.58,272.06,272.39,2822.712
2015-12-21 11:55:00,272.23,273.27,272.08,272.92,7684.290522201715,272.23,273.27,272.08,272.92,7684.2905
2015-12-21 12:00:00,272.55,273.27,272.55,272.91,5536.858104440344,272.55,273.27,272.55,272.91,5536.8581
2015-12-21 12:05:00,272.91,272.96,272.56,272.85,7391.162740201933,272.91,272.96,272.56,272.85,7391.1627
2015-12-21 12:10:00,272.66,272.97,272.62,272.77,15649.766583432853,272.66,272.97,272.62,272.77,15649.7666
2015-12-21 12:15:00,272.69,272.71,272.18,272.42,3658.668982738031,272.69,272.71,272.18,272.42,3658.669
2015-12-21 12:20:00,272.51,272.99,272.44,272.94,8323.743350341983,272.51,272.99,272.44,272.94,8323.7434
2015-12-21 12:25:00,272.85,272.85,272.24,272.51,2279.8827488872003,272.85,272.85,272.24,272.51,2279.8827
2015-12-21 12:30:00,272.2,272.65,272.13,272.51,5971.121485180763,272.2,272.65,272.13,272.51,5971.1215
2015-12-21 12:35:00,272.41,272.96,272.4,272.89,6767.994788839432,272.41,272.96,272.4,272.89,6767.9948
2015-12-21 12:40:00,272.98,273.21,272.6,272.74,5993.920312669635,272.98,273.21,272.6,272.74,5993.9203
2015-12-21 12:45:00,272.87,273.18,272.69,272.88,4831.180110737162,272.87,273.18,272.69,272.88,4831.1801
2015-12-21 12:50:00,272.84,273.17,272.69,273.17,4940.831614374118,272.84,273.17,272.69,273.17,4940.8316
2015-12-21 12:55:00,272.92,273.27,272.7,272.85,2696.7755943980023,272.92,273.27,272.7,272.85,2696.7756
2015-12-21 13:00:00,272.89,273.47,272.89,273.14,3317.7722288568016,272.89,273.47,272.89,273.14,3317.7722
2015-12-21 13:05:00,273.18,273.28,272.89,272.89,3080.0130279014224,273.18,273.28,272.89,272.89,3080.013
2015-12-21 13:10:00,272.97,273.39,272.97,273.34,2442.7315166648573,272.97,273.39,272.97,273.34,2442.7315
2015-12-21 13:15:00,273.38,273.54,273.29,273.37,6454.239496254479,273.38,273.54,273.29,273.37,6454.2395
2015-12-21 13:20:00,273.47,273.5,273.19,273.24,6086.201281076974,273.47,273.5,273.19,273.24,6086.2013
2015-12-21 13:25:00,273.21,273.57,273.21,273.37,10449.462599066332,273.21,273.57,273.21,273.37,10449.4626
2015-12-21 13:30:00,273.33,273.91,273.33,273.9,3993.051785908153,273.33,273.91,273.33,273.9,3993.0518
2015-12-21 13:35:00,273.88,273.94,273.68,273.77,7789.599392031268,273.88,273.94,273.68,273.77,7789.5994
2015-12-21 13:40:00,273.89,274.02,273.43,273.91,26633.3731408099,273.89,274.02,273.43,273.91,26633.3731
2015-12-21 13:45:00,273.8,273.81,273.29,273.36,6866.789707957877,273.8,273.81,273.29,273.36,6866.7897
2015-12-21 13:50:00,273.43,273.67,273.37,273.62,11567.690804472912,273.43,273.67,273.37,273.62,11567.6908
2015-12-21 13:55:00,273.57,273.84,273.57,273.59,12076.864618391057,273.57,273.84,273.57,273.59,12076.8646
2015-12-21 14:00:00,273.61,273.98,273.53,273.53,11504.722614265553,273.61,273.98,273.53,273.53,11504.7226
2015-12-21 14:05:00,273.69,273.89,273.59,273.89,12257.083921398327,273.69,273.89,273.59,273.89,12257.0839
2015-12-21 14:10:00,273.84,274.03,273.68,274.03,16086.201281076974,273.84,274.03,273.68,274.03,16086.2013
2015-12-21 14:15:00,274.03,274.36,273.77,273.94,21563.34817066551,274.03,274.36,273.77,273.94,21563.3482
2015-12-21 14:20:00,273.89,273.93,273.25,273.28,7678.8622299424605,273.89,273.93,273.25,273.28,7678.8622
2015-12-21 14:25:00,273.17,273.38,273.0,273.31,6752.795570513516,273.17,273.38,273.0,273.31,6752.7956
2015-12-21 14:30:00,273.19,273.82,273.16,273.69,3674.953859515797,273.19,273.82,273.16,273.69,3674.9539
2015-12-21 14:35:00,273.58,273.72,273.35,273.63,17927.47801541635,273.58,273.72,273.35,273.63,17927.478
2015-12-21 14:40:00,273.44,273.51,273.14,273.51,2974.7041580718706,273.44,273.51,273.14,273.51,2974.7042
2015-12-21 14:45:00,273.37,273.49,273.1,273.4,8811.203995223103,273.37,273.49,273.1,273.4,8811.204
2015-12-21 14:50:00,273.3,273.44,272.94,273.22,6079.687330365867,273.3,273.44,272.94,273.22,6079.6873
2015-12-21 14:55:00,273.24,273.24,272.95,273.02,4822.494843122354,273.24,273.24,272.95,273.02,4822.4948
2015-12-21 15:00:00,272.86,273.15,272.78,272.93,5064.596677885137,272.86,273.15,272.78,272.93,5064.5967
2015-12-21 15:05:00,273.1,273.1,272.46,272.54,4387.145803930084,273.1,273.1,272.46,272.54,4387.1458
2015-12-21 15:10:00,272.28,272.35,271.93,272.21,11202.90956465096,272.28,272.35,271.93,272.21,11202.9096
2015-12-21 15:15:00,272.19,272.21,271.8,271.89,12246.227336879818,272.19,272.21,271.8,271.89,12246.2273
2015-12-21 15:20:00,271.98,272.1,271.65,271.86,10683.96482466616,271.98,272.1,271.65,271.86,10683.9648
2015-12-21 15:25:00,271.72,272.04,271.65,271.95,10944.522853110411,271.72,272.04,271.65,271.95,10944.5229
2015-12-21 15:30:00,271.96,272.34,271.85,271.92,24780.154163500163,271.96,272.34,271.85,271.92,24780.1542
2015-12-21 15:35:00,271.93,272.47,271.75,272.26,10742.590381066117,271.93,272.47,271.75,272.26,10742.5904
2015-12-21 15:40:00,272.51,273.23,272.51,272.68,16231.679513625017,272.51,273.23,272.51,272.68,16231.6795
2015-12-21 15:45:00,272.84,273.65,272.81,273.47,14460.970578655955,272.84,273.65,272.81,273.47,14460.9706
2015-12-21 15:50:00,273.45,273.84,273.23,273.63,22309.19552708718,273.45,273.84,273.23,273.63,22309.1955
2015-12-21 15:55:00,273.61,274.25,273.61,274.1,53584.84420801216,273.61,274.25,273.61,274.1,53584.8442
2015-12-22 09:30:00,274.77,275.28,273.24,273.39,23665.182933449138,274.77,275.28,273.24,273.39,23665.1829
2015-12-22 09:35:00,273.67,274.49,272.97,274.32,7348.822060579741,273.67,274.49,272.97,274.32,7348.8221
2015-12-22 09:40:00,273.81,274.46,273.46,274.17,5156.877646292476,273.81,274.46,273.46,274.17,5156.8776
2015-12-22 09:45:00,274.34,275.21,273.89,274.86,22429.703615242644,274.34,275.21,273.89,274.86,22429.7036
2015-12-22 09:50:00,274.63,275.3,274.35,275.1,8142.438388882858,274.63,275.3,274.35,275.1,8142.4384
2015-12-22 09:55:00,275.14,275.65,274.88,275.64,11281.076973184236,275.14,275.65,274.88,275.64,11281.077
2015-12-22 10:00:00,275.64,276.23,275.62,275.93,29908.80469004451,275.64,276.23,275.62,275.93,29908.8047
2015-12-22 10:05:00,275.97,276.22,275.57,275.91,9263.92356964499,275.97,276.22,275.57,275.91,9263.9236
2015-12-22 10:10:00,276.01,276.22,275.57,275.57,6203.452393876886,276.01,276.22,275.57,275.57,6203.4524
2015-12-22 10:15:00,275.55,275.59,275.19,275.46,8030.6155683422,275.55,275.59,275.19,275.46,8030.6156
2015-12-22 10:20:00,275.28,276.21,275.28,276.04,8235.805015742048,275.28,276.21,275.28,276.04,8235.805
2015-12-22 10:25:00,276.01,276.06,275.77,275.96,4484.855064596678,276.01,276.06,275.77,275.96,4484.8551
2015-12-22 10:30:00,275.77,276.33,275.75,276.07,13573.98762349365,275.77,276.33,275.75,276.07,13573.9876
2015-12-22 10:35:00,276.19,276.78,276.08,276.78,36218.6516122028,276.19,276.78,276.08,276.78,36218.6516
2015-12-22 10:40:00,276.72,276.99,276.62,276.75,17605.03745521659,276.72,276.99,276.62,276.75,17605.0375
2015-12-22 10:45:00,276.8,276.86,276.33,276.38,16199.109760069485,276.8,276.86,276.33,276.38,16199.1098
2015-12-22 10:50:00,276.4,276.76,276.39,276.63,4294.864835522745,276.4,276.76,276.39,276.63,4294.8648
2015-12-22 10:55:00,276.57,276.7,276.04,276.52,18482.24948431224,276.57,276.7,276.04,276.52,18482.2495
2015-12-22 11:00:00,276.4,276.69,276.25,276.25,8540.875040712192,276.4,276.69,276.25,276.25,8540.875
2015-12-22 11:05:00,276.22,276.44,276.12,276.12,11594.83226576919,276.22,276.44,276.12,276.12,11594.8323
2015-12-22 11:10:00,276.13,276.14,275.71,275.72,9258.495277385737,276.13,276.14,275.71,275.72,9258.4953
2015-12-22 11:15:00,275.71,275.77,275.08,275.22,7586.5812615351215,275.71,275.77,275.08,275.22,7586.5813
2015-12-22 11:20:00,275.01,275.14,274.56,274.77,5948.3226576918905,275.01,275.14,274.56,274.77,5948.3227
2015-12-22 11:25:00,274.7,274.99,274.61,274.89,8527.84713928998,274.7,274.99,274.61,274.89,8527.8471
2015-12-22 11:30:00,275.0,275.02,274.72,274.74,21607.860167191404,275.0,275.02,274.72,274.74,21607.8602
2015-12-22 11:35:00,274.83,275.86,274.83,275.54,5861.469981543806,274.83,275.86,274.83,275.54,5861.47
2015-12-22 11:40:00,275.63,275.84,275.45,275.5,6670.285528172837,275.63,275.84,275.45,275.5,6670.2855
2015-12-22 11:45:00,275.47,275.51,274.97,275.19,5319.726414070134,275.47,275.51,274.97,275.19,5319.7264
2015-12-22 11:50:00,275.22,275.34,274.98,275.34,4770.383237433503,275.22,275.34,274.98,275.34,4770.3832
2015-12-22 11:55:00,275.09,275.45,274.98,275.35,6368.472478558246,275.09,275.45,274.98,275.35,6368.4725
2015-12-22 12:00:00,275.42,275.46,274.75,274.91,4150.472261426556,275.42,275.46,274.75,274.91,4150.4723
2015-12-22 12:05:00,274.8,274.98,274.56,274.82,9456.085115622624,274.8,274.98,274.56,274.82,9456.0851
2015-12-22 12:10:00,274.88,275.83,274.69,275.83,32947.5626967756,274.88,275.83,274.69,275.83,32947.5627
2015-12-22 12:15:00,275.81,276.52,275.81,276.52,13909.456085115624,275.81,276.52,275.81,276.52,13909.4561
2015-12-22 12:20:00,276.38,276.78,276.2,276.52,25039.626533492563,276.38,276.78,276.2,276.52,25039.6265
2015-12-22 12:25:00,276.43,276.6,275.89,276.27,16199.109760069485,276.43,276.6,275.89,276.27,16199.1098
2015-12-22 12:30:00,276.2,276.69,276.19,276.55,13026.815763760722,276.2,276.69,276.19,276.55,13026.8158
2015-12-22 12:35:00,276.59,277.25,276.59,276.89,27662.577353164696,276.59,277.25,276.59,276.89,27662.5774
2015-12-22 12:40:00,276.92,277.25,276.88,277.25,12729.345347953536,276.92,277.25,276.88,277.25,12729.3453
2015-12-22 12:45:00,277.25,277.57,277.19,277.43,20492.88893714037,277.25,277.57,277.19,277.43,20492.8889
2015-12-22 12:50:00,277.32,277.56,277.02,277.56,16999.240039083707,277.32,277.56,277.02,277.56,16999.24
2015-12-22 12:55:00,277.54,277.99,277.45,277.81,19914.23298230377,277.54,277.99,277.45,277.81,19914.233
2015-12-22 13:00:00,277.97,278.02,277.37,277.53,13121.268049071765,277.97,278.02,277.37,277.53,13121.268
2015-12-22 13:05:00,277.47,277.6,277.2,277.21,9502.76842905222,277.47,277.6,277.2,277.21,9502.7684
2015-12-22 13:10:00,277.19,277.41,277.04,277.32,17242.42753229834,277.19,277.41,277.04,277.32,17242.4275
2015-12-22 13:15:00,277.31,277.69,277.2,277.56,18710.237759200954,277.31,277.69,277.2,277.56,18710.2378
2015-12-22 13:20:00,277.57,277.69,277.26,277.32,9054.391488437735,277.57,277.69,277.26,277.32,9054.3915
2015-12-22 13:25:00,277.33,277.48,277.22,277.29,8185.8647269569,277.33,277.48,277.22,277.29,8185.8647
2015-12-22 13:30:00,277.19,277.43,277.03,277.11,7925.306698512648,277.19,277.43,277.03,277.11,7925.3067
2015-12-22 13:35:00,277.2,277.2,276.85,277.03,7456.302247312996,277.2,277.2,276.85,277.03,7456.3022
2015-12-22 13:40:00,277.09,277.13,276.43,276.58,10699.164042992075,277.09,277.13,276.43,276.58,10699.164
2015-12-22 13:45:00,276.65,277.21,276.26,277.01,13732.493757463904,276.65,277.21,276.26,277.01,13732.4938
2015-12-22 13:50:00,276.98,277.13,276.42,276.92,4791.010748018673,276.98,277.13,276.42,276.92,4791.0107
2015-12-22 13:55:00,277.03,277.3,276.88,277.19,4901.7479101074805,277.03,277.3,276.88,277.19,4901.7479
2015-12-22 14:00:00,277.24,277.24,276.74,276.93,4505.482575181848,277.24,277.24,276.74,276.93,4505.4826
2015-12-22 14:05:00,276.94,277.18,276.94,277.07,3815.003799804582,276.94,277.18,276.94,277.07,3815.0038
2015-12-22 14:10:00,277.05,277.25,276.96,277.02,5631.310389751385,277.05,277.25,276.96,277.02,5631.3104
2015-12-22 14:15:00,277.01,277.34,276.96,277.34,4405.601997611551,277.01,277.34,276.96,277.34,4405.602
2015-12-22 14:20:00,277.56,277.63,277.33,277.48,4352.40473347085,277.56,277.63,277.33,277.48,4352.4047
2015-12-22 14:25:00,277.32,277.5,277.18,277.3,5536.858104440344,277.32,277.5,277.18,277.3,5536.8581
2015-12-22 14:30:00,277.23,277.61,277.18,277.34,5162.305938551732,277.23,277.61,277.18,277.34,5162.3059
2015-12-22 14:35:00,277.36,277.57,277.25,277.57,6798.393225491261,277.36,277.57,277.25,277.57,6798.3932
2015-12-22 14:40:00,277.6,277.69,277.46,277.68,4989.686244707415,277.6,277.69,277.46,277.68,4989.6862
2015-12-22 14:45:00,277.71,277.71,277.43,277.5,5293.670611225709,277.71,277.71,277.43,277.5,5293.6706
2015-12-22 14:50:00,277.32,277.63,277.21,277.21,6572.576267506242,277.32,277.63,277.21,277.21,6572.5763
2015-12-22 14:55:00,277.27,277.55,277.26,277.55,3365.541200738248,277.27,277.55,277.26,277.55,3365.5412
2015-12-22 15:00:00,277.49,277.59,277.26,277.58,5431.549234610791,277.49,277.59,277.26,277.58,5431.5492
2015-12-22 15:05:00,277.53,277.77,277.39,277.5,11657.80045597655,277.53,277.77,277.39,277.5,11657.8005
2015-12-22 15:10:00,277.54,277.62,277.35,277.53,6208.880686136142,277.54,277.62,277.35,277.53,6208.8807
2015-12-22 15:15:00,277.46,277.64,277.44,277.5,3039.8436651829334,277.46,277.64,277.44,277.5,3039.8437
2015-12-22 15:20:00,277.45,277.63,277.37,277.39,5333.8399739441975,277.45,277.63,277.37,277.39,5333.84
2015-12-22 15:25:00,277.44,277.6,277.06,277.07,11177.939420258386,277.44,277.6,277.06,277.07,11177.9394
2015-12-22 15:30:00,277.18,277.21,277.03,277.03,9346.433611985669,277.18,277.21,277.03,277.03,9346.4336
2015-12-22 15:35:00,276.99,277.09,276.62,276.84,16352.18760178048,276.99,277.09,276.62,276.84,16352.1876
2015-12-22 15:40:00,276.73,276.79,276.03,276.33,9499.511453696668,276.73,276.79,276.03,276.33,9499.5115
2015-12-22 15:45:00,276.33,276.39,275.85,276.02,15501.03137552926,276.33,276.39,275.85,276.02,15501.0314
2015-12-22 15:50:00,276.12,276.95,276.12,276.85,27302.138747150148,276.12,276.95,276.12,276.85,27302.1387
2015-12-22 15:55:00,276.8,277.05,276.39,277.05,56758.22386277277,276.8,277.05,276.39,277.05,56758.2239
2015-12-23 09:30:00,279.82,279.82,277.44,278.84,49824.12333080013,279.82,279.82,277.44,278.84,49824.1233
2015-12-23 09:35:00,278.96,279.17,278.5,278.67,5455.433720551515,278.96,279.17,278.5,278.67,5455.4337
2015-12-23 09:40:00,278.63,278.98,277.79,278.42,8893.714037563783,278.63,278.98,277.79,278.42,8893.714
2015-12-23 09:45:00,278.6,278.83,277.76,278.29,6498.751492780371,278.6,278.83,277.76,278.29,6498.7515
2015-12-23 09:50:00,278.15,278.69,277.86,278.33,2497.01443925741,278.15,278.69,277.86,278.33,2497.0144
2015-12-23 09:55:00,278.27,278.49,278.06,278.17,4733.470850070568,278.27,278.49,278.06,278.17,4733.4709
2015-12-23 10:00:00,278.3,278.3,277.62,277.87,8085.984149386603,278.3,278.3,277.62,277.87,8085.9841
2015-12-23 10:05:00,277.86,278.27,277.79,277.91,7417.218543046358,277.86,278.27,277.79,277.91,7417.2185
2015-12-23 10:10:00,277.96,278.4,277.93,278.11,8214.091846705027,277.96,278.4,277.93,278.11,8214.0918
2015-12-23 10:15:00,277.94,278.54,277.94,278.24,12665.291499294322,277.94,278.54,277.94,278.24,12665.2915
2015-12-23 10:20:00,278.07,278.21,277.45,277.52,10259.472369992402,278.07,278.21,277.45,277.52,10259.4724
2015-12-23 10:25:00,277.51,277.58,276.97,277.18,11132.341765280644,277.51,277.58,276.97,277.18,11132.3418
2015-12-23 10:30:00,277.31,277.54,276.52,277.23,11502.55129736185,277.31,277.54,276.52,277.23,11502.5513
2015-12-23 10:35:00,277.32,277.34,277.04,277.05,7279.339919661274,277.32,277.34,277.04,277.05,7279.3399
2015-12-23 10:40:00,277.24,277.55,277.04,277.1,8553.902942134404,277.24,277.55,277.04,277.1,8553.9029
2015-12-23 10:45:00,277.14,277.34,276.43,276.67,7284.76821192053,277.14,277.34,276.43,276.67,7284.7682
2015-12-23 10:50:00,276.8,276.97,276.42,276.56,23783.519704700902,276.8,276.97,276.42,276.56,23783.5197
2015-12-23 10:55:00,276.52,276.69,275.99,276.43,12776.028661383129,276.52,276.69,275.99,276.43,12776.0287
2015-12-23 11:00:00,276.43,276.43,276.0,276.15,10003.256975355553,276.43,276.43,276.0,276.15,10003.257
2015-12-23 11:05:00,276.14,276.31,275.94,276.21,5578.113125610683,276.14,276.31,275.94,276.21,5578.1131
2015-12-23 11:10:00,276.07,276.11,275.75,275.75,7073.064813809576,276.07,276.11,275.75,275.75,7073.0648
2015-12-23 11:15:00,275.83,275.99,275.83,275.98,9389.859950059712,275.83,275.99,275.83,275.98,9389.86
2015-12-23 11:20:00,275.98,275.98,275.56,275.82,10582.998588644014,275.98,275.98,275.56,275.82,10582.9986
2015-12-23 11:25:00,275.6,276.03,275.58,275.81,5887.525784388232,275.6,276.03,275.58,275.81,5887.5258
2015-12-23 11:30:00,275.82,276.18,275.78,276.04,9729.671045489087,275.82,276.18,275.78,276.04,9729.671
2015-12-23 11:35:00,275.98,276.14,275.81,275.81,10096.623602214744,275.98,276.14,275.81,275.81,10096.6236
2015-12-23 11:40:00,275.76,276.14,275.76,275.99,4141.786993811747,275.76,276.14,275.76,275.99,4141.787
2015-12-23 11:45:00,276.1,276.16,275.96,275.96,4699.815438063186,276.1,276.16,275.96,275.96,4699.8154
2015-12-23 11:50:00,275.88,275.98,275.72,275.84,7491.043317772229,275.88,275.98,275.72,275.84,7491.0433
2015-12-23 11:55:00,275.81,276.13,275.8,275.92,8902.399305178591,275.81,276.13,275.8,275.92,8902.3993
2015-12-23 12:00:00,275.95,276.21,275.82,276.21,5054.825751818478,275.95,276.21,275.82,276.21,5054.8258
2015-12-23 12:05:00,276.29,276.48,276.23,276.48,6442.297253284117,276.29,276.48,276.23,276.48,6442.2973
2015-12-23 12:10:00,276.51,276.57,276.26,276.33,6574.7475844099445,276.51,276.57,276.26,276.33,6574.7476
2015-12-23 12:15:00,276.27,276.53,276.23,276.48,7056.77993703181,276.27,276.53,276.23,276.48,7056.7799
2015-12-23 12:20:00,276.48,276.76,276.37,276.6,7365.106937357507,276.48,276.76,276.37,276.6,7365.1069
2015-12-23 12:25:00,276.7,276.98,276.7,276.74,7076.321789165129,276.7,276.98,276.7,276.74,7076.3218
2015-12-23 12:30:00,276.74,276.89,276.38,276.74,4832.265769189014,276.74,276.89,276.38,276.74,4832.2658
2015-12-23 12:35:00,276.5,276.65,275.78,275.89,18206.49223754207,276.5,276.65,275.78,275.89,18206.4922
2015-12-23 12:40:00,275.89,276.16,275.76,275.95,11670.828357398765,275.89,276.16,275.76,275.95,11670.8284
2015-12-23 12:45:00,275.87,276.15,275.68,276.1,8843.773748778634,275.87,276.15,275.68,276.1,8843.7737
2015-12-23 12:50:00,276.1,276.1,275.67,275.96,7491.043317772229,276.1,276.1,275.67,275.96,7491.0433
2015-12-23 12:55:00,275.84,276.07,275.84,276.04,3854.087504071219,275.84,276.07,275.84,276.04,3854.0875
2015-12-23 13:00:00,276.03,276.31,275.98,276.31,7767.886222994246,276.03,276.31,275.98,276.31,7767.8862
2015-12-23 13:05:00,276.33,276.39,276.08,276.33,4977.744001737054,276.33,276.39,276.08,276.33,4977.744
2015-12-23 13:10:00,276.31,276.43,276.24,276.25,2822.711974812724,276.31,276.43,276.24,276.25,2822.712
2015-12-23 13:15:00,276.27,276.33,276.11,276.11,3908.370426663772,276.27,276.33,276.11,276.11,3908.3704
2015-12-23 13:20:00,276.11,276.2,275.99,276.06,2082.2929106503093,276.11,276.2,275.99,276.06,2082.2929
2015-12-23 13:25:00,276.11,276.25,276.01,276.01,4837.694061448268,276.11,276.25,276.01,276.01,4837.6941
2015-12-23 13:30:00,276.03,276.08,275.98,276.02,3311.2582781456954,276.03,276.08,275.98,276.02,3311.2583
2015-12-23 13:35:00,276.05,276.17,275.9,275.95,7159.917489957659,276.05,276.17,275.9,275.95,7159.9175
2015-12-23 13:40:00,276.06,276.57,276.06,276.46,7864.509825208989,276.06,276.57,276.06,276.46,7864.5098
2015-12-23 13:45:00,276.54,276.64,276.45,276.47,3848.659211811964,276.54,276.64,276.45,276.47,3848.6592
2015-12-23 13:50:00,276.53,276.71,276.43,276.51,3854.087504071219,276.53,276.71,276.43,276.51,3854.0875
2015-12-23 13:55:00,276.52,276.55,276.39,276.43,3365.541200738248,276.52,276.55,276.39,276.43,3365.5412
2015-12-23 14:00:00,276.35,276.52,276.33,276.33,6727.825426120942,276.35,276.52,276.33,276.33,6727.8254
2015-12-23 14:05:00,276.35,276.54,276.27,276.33,9895.7767886223,276.35,276.54,276.27,276.33,9895.7768
2015-12-23 14:10:00,276.43,276.53,276.33,276.51,8950.168277060036,276.43,276.53,276.33,276.51,8950.1683
2015-12-23 14:15:00,276.52,276.6,276.37,276.4,5115.622625122137,276.52,276.6,276.37,276.4,5115.6226
2015-12-23 14:20:00,276.47,276.62,276.46,276.6,9067.41938985995,276.47,276.62,276.46,276.6,9067.4194
2015-12-23 14:25:00,276.49,276.57,276.24,276.3,6857.018781891217,276.49,276.57,276.24,276.3,6857.0188
2015-12-23 14:30:00,276.35,276.56,276.33,276.47,6318.532189773097,276.35,276.56,276.33,276.47,6318.5322
2015-12-23 14:35:00,276.45,276.74,276.39,276.72,9422.429703615244,276.45,276.74,276.39,276.72,9422.4297
2015-12-23 14:40:00,276.72,276.79,276.61,276.63,4312.235370752362,276.72,276.79,276.61,276.63,4312.2354
2015-12-23 14:45:00,276.78,276.79,276.57,276.74,3474.1070459233524,276.78,276.79,276.57,276.74,3474.107
2015-12-23 14:50:00,276.65,276.73,276.53,276.61,1955.270871783737,276.65,276.73,276.53,276.61,1955.2709
2015-12-23 14:55:00,276.69,276.69,276.52,276.62,5461.947671262621,276.69,276.69,276.52,276.62,5461.9477
2015-12-23 15:00:00,276.69,276.7,276.42,276.58,2497.01443925741,276.69,276.7,276.42,276.58,2497.0144
2015-12-23 15:05:00,276.56,276.56,276.2,276.24,4503.311258278146,276.56,276.56,276.2,276.24,4503.3113
2015-12-23 15:10:00,276.26,276.49,276.25,276.31,4213.440451633916,276.26,276.49,276.25,276.31,4213.4405
2015-12-23 15:15:00,276.27,276.32,276.0,276.15,6524.807295624797,276.27,276.32,276.0,276.15,6524.8073
2015-12-23 15:20:00,276.11,276.35,276.11,276.14,16284.876777765716,276.11,276.35,276.11,276.14,16284.8768
2015-12-23 15:25:00,276.15,276.42,276.14,276.38,6079.687330365867,276.15,276.42,276.14,276.38,6079.6873
2015-12-23 15:30:00,276.4,276.48,276.22,276.34,7952.448159808924,276.4,276.48,276.22,276.34,7952.4482
2015-12-23 15:35:00,276.31,276.39,275.87,275.89,9291.065030941269,276.31,276.39,275.87,275.89,9291.065
2015-12-23 15:40:00,275.94,276.28,275.89,276.16,9116.274020193248,275.94,276.28,275.89,276.16,9116.274
2015-12-23 15:45:00,276.24,276.29,275.89,275.99,10554.771468895886,276.24,276.29,275.89,275.99,10554.7715
2015-12-23 15:50:00,276.07,276.24,276.04,276.16,40698.07838454023,276.07,276.24,276.04,276.16,40698.0784
2015-12-23 15:55:00,276.16,276.56,276.04,276.51,65795.2448159809,276.16,276.56,276.04,276.51,65795.2448
2015-12-24 09:30:00,276.6,277.22,275.89,275.93,17956.79079361633,276.6,277.22,275.89,275.93,17956.7908
2015-12-24 09:35:00,276.35,276.4,275.87,276.18,5747.475844099447,276.35,276.4,275.87,276.18,5747.4758
2015-12-24 09:40:00,276.18,276.59,276.05,276.39,6972.098577787428,276.18,276.59,276.05,276.39,6972.0986
2015-12-24 09:45:00,276.39,277.71,276.39,277.7,20486.37498642927,276.39,277.71,276.39,277.7,20486.375
2015-12-24 09:50:00,277.69,278.02,277.56,277.84,5265.443491477581,277.69,278.02,277.56,277.84,5265.4435
2015-12-24 09:55:00,277.97,278.17,277.61,278.1,8418.195635653025,277.97,278.17,277.61,278.1,8418.1956
2015-12-24 10:00:00,278.03,278.16,277.76,278.16,9225.925523830205,278.03,278.16,277.76,278.16,9225.9255
2015-12-24 10:05:00,278.14,278.27,277.87,278.18,8053.414395831071,278.14,278.27,277.87,278.18,8053.4144
2015-12-24 10:10:00,278.29,278.37,277.99,278.07,3799.804581478667,278.29,278.37,277.99,278.07,3799.8046
2015-12-24 10:15:00,278.04,278.04,277.21,277.39,7170.77407447617,278.04,278.04,277.21,277.39,7170.7741
2015-12-24 10:20:00,277.32,277.9,277.3,277.9,18473.56421669743,277.32,277.9,277.3,277.9,18473.5642
2015-12-24 10:25:00,278.01,278.74,277.82,278.58,10911.95309955488,278.01,278.74,277.82,278.58,10911.9531
2015-12-24 10:30:00,278.42,278.84,278.38,278.59,3779.177070893497,278.42,278.84,278.38,278.59,3779.1771
2015-12-24 10:35:00,278.42,278.47,278.01,278.32,3365.541200738248,278.42,278.47,278.01,278.32,3365.5412
2015-12-24 10:40:00,278.36,278.79,278.22,278.41,6767.994788839432,278.36,278.79,278.22,278.41,6767.9948
2015-12-24 10:45:00,278.46,278.52,278.18,278.32,2229.942460102052,278.46,278.52,278.18,278.32,2229.9425
2015-12-24 10:50:00,278.4,278.69,278.4,278.61,4722.614265552057,278.4,278.69,278.4,278.61,4722.6143
2015-12-24 10:55:00,278.56,278.85,278.45,278.72,14609.705786559549,278.56,278.85,278.45,278.72,14609.7058
2015-12-24 11:00:00,278.85,279.1,278.77,279.04,17454.130930409294,278.85,279.1,278.77,279.04,17454.1309
2015-12-24 11:05:00,279.1,279.62,278.97,279.62,10087.938334599936,279.1,279.62,278.97,279.62,10087.9383
2015-12-24 11:10:00,279.55,279.89,279.46,279.84,9525.567256541091,279.55,279.89,279.46,279.84,9525.5673
2015-12-24 11:15:00,279.83,279.89,279.58,279.78,9282.379763326458,279.83,279.89,279.58,279.78,9282.3798
2015-12-24 11:20:00,279.77,279.77,279.28,279.63,3355.7702746715886,279.77,279.77,279.28,279.63,3355.7703
2015-12-24 11:25:00,279.58,279.7,279.48,279.52,2368.906741938986,279.58,279.7,279.48,279.52,2368.9067
2015-12-24 11:30:00,279.36,279.51,278.53,278.8,12456.84507653892,279.36,279.51,278.53,278.8,12456.8451
2015-12-24 11:35:00,278.81,278.95,278.56,278.74,7881.880360438607,278.81,278.95,278.56,278.74,7881.8804
2015-12-24 11:40:00,278.83,279.06,278.75,279.02,3107.1544891976987,278.83,279.06,278.75,279.02,3107.1545
2015-12-24 11:45:00,279.03,279.32,278.84,279.32,3593.529475626968,279.03,279.32,278.84,279.32,3593.5295
2015-12-24 11:50:00,279.17,279.55,279.11,279.33,3549.017479101075,279.17,279.55,279.11,279.33,3549.0175
2015-12-24 11:55:00,279.44,279.55,279.19,279.39,14717.185973292802,279.44,279.55,279.19,279.39,14717.186
2015-12-24 12:00:00,279.42,279.49,279.09,279.33,3256.975355553143,279.42,279.49,279.09,279.33,3256.9754
2015-12-24 12:05:00,279.41,279.42,279.0,279.07,3365.541200738248,279.41,279.42,279.0,279.07,3365.5412
2015-12-24 12:10:00,278.95,279.25,278.86,279.25,4632.504614048421,278.95,279.25,278.86,279.25,4632.5046
2015-12-24 12:15:00,279.22,279.43,279.07,279.4,3626.099229182499,279.22,279.43,279.07,279.4,3626.0992
2015-12-24 12:20:00,279.24,279.55,279.24,279.54,5063.511019433287,279.24,279.55,279.24,279.54,5063.511
2015-12-24 12:25:00,279.55,279.55,279.23,279.32,7991.531864075562,279.55,279.55,279.23,279.32,7991.5319
2015-12-24 12:30:00,279.3,279.67,279.16,279.53,11425.469547280423,279.3,279.67,279.16,279.53,11425.4695
2015-12-24 12:35:00,279.6,279.83,279.47,279.61,7800.455976549778,279.6,279.83,279.47,279.61,7800.456
2015-12-24 12:40:00,279.58,279.58,279.09,279.09,6351.101943328629,279.58,279.58,279.09,279.09,6351.1019
2015-12-24 12:45:00,278.99,279.05,278.79,278.87,11021.604603191836,278.99,279.05,278.79,278.87,11021.6046
2015-12-24 12:50:00,278.94,279.09,278.46,278.66,24011.507979589624,278.94,279.09,278.46,278.66,24011.508
2015-12-24 12:55:00,278.7,278.7,278.29,278.41,38512.64792096407,278.7,278.7,278.29,278.41,38512.6479
2015-12-28 09:30:00,278.2,278.41,277.71,277.98,27578.981652372164,278.2,278.41,277.71,277.98,27578.9817
2015-12-28 09:35:00,278.08,278.87,277.9,278.29,20207.36076430355,278.08,278.87,277.9,278.29,20207.3608
2015-12-28 09:40:00,278.59,279.86,278.59,279.31,11702.312452502443,278.59,279.86,278.59,279.31,11702.3125
2015-12-28 09:45:00,279.31,279.72,278.93,279.72,17029.638475735534,279.31,279.72,278.93,279.72,17029.6385
2015-12-28 09:50:00,279.55,279.67,279.07,279.19,5412.007382477473,279.55,279.67,279.07,279.19,5412.0074
2015-12-28 09:55:00,278.9,279.31,278.74,279.13,12726.088372597982,278.9,279.31,278.74,279.13,12726.0884
2015-12-28 10:00:00,279.27,279.31,278.85,278.96,22208.229291065032,279.27,279.31,278.85,278.96,22208.2293
2015-12-28 10:05:00,278.94,279.01,278.7,278.93,14009.33666268592,278.94,279.01,278.7,278.93,14009.3367
2015-12-28 10:10:00,278.91,279.22,278.79,279.05,3387.254369775269,278.91,279.22,278.79,279.05,3387.2544
2015-12-28 10:15:00,279.09,279.56,279.09,279.35,6487.894908261861,279.09,279.56,279.09,279.35,6487.8949
2015-12-28 10:20:00,279.36,279.81,279.21,279.75,7496.4716100314845,279.36,279.81,279.21,279.75,7496.4716
2015-12-28 10:25:00,279.77,280.22,279.69,280.18,26533.492563239604,279.77,280.22,279.69,280.18,26533.4926
2015-12-28 10:30:00,280.17,280.28,279.87,280.12,14556.508522418848,280.17,280.28,279.87,280.12,14556.5085
2015-12-28 10:35:00,280.12,280.81,280.01,280.81,12936.706112257085,280.12,280.81,280.01,280.81,12936.7061
2015-12-28 10:40:00,280.81,280.92,280.59,280.64,17809.141244164588,280.81,280.92,280.59,280.64,17809.1412
2015-12-28 10:45:00,280.57,280.67,280.12,280.22,6823.363369883835,280.57,280.67,280.12,280.22,6823.3634
2015-12-28 10:50:00,280.15,280.23,279.55,279.55,5378.35197047009,280.15,280.23,279.55,279.55,5378.352
2015-12-28 10:55:00,279.3,279.49,279.1,279.49,6538.92085549886,279.3,279.49,279.1,279.49,6538.9209
2015-12-28 11:00:00,279.43,279.98,279.35,279.89,1751.1670828357398,279.43,279.98,279.35,279.89,1751.1671
2015-12-28 11:05:00,280.05,280.2,279.92,279.93,8072.956247964391,280.05,280.2,279.92,279.93,8072.9562
2015-12-28 11:10:00,279.94,280.04,279.55,279.55,6604.060362609923,279.94,280.04,279.55,279.55,6604.0604
2015-12-28 11:15:00,279.55,279.85,279.46,279.81,5211.160568885029,279.55,279.85,279.46,279.81,5211.1606
2015-12-28 11:20:00,279.8,279.89,279.78,279.8,2177.830854413202,279.8,279.89,279.78,279.8,2177.8309
2015-12-28 11:25:00,279.82,279.82,279.48,279.48,1226.7940505916838,279.82,279.82,279.48,279.48,1226.7941
2015-12-28 11:30:00,279.41,279.42,279.12,279.28,2020.4103788948,279.41,279.42,279.12,279.28,2020.4104
2015-12-28 11:35:00,279.12,279.46,279.07,279.16,5958.093583758549,279.12,279.46,279.07,279.16,5958.0936
2015-12-28 11:40:00,278.96,279.15,278.81,279.1,5490.174791010748,278.96,279.15,278.81,279.1,5490.1748
2015-12-28 11:45:00,279.16,279.39,278.97,279.07,5443.491477581153,279.16,279.39,278.97,279.07,5443.4915
2015-12-28 11:50:00,279.19,279.54,279.1,279.32,1845.6193681467807,279.19,279.54,279.1,279.32,1845.6194
2015-12-28 11:55:00,279.31,279.44,279.13,279.2,11728.368255346868,279.31,279.44,279.13,279.2,11728.3683
2015-12-28 12:00:00,279.31,279.87,279.19,279.69,8790.576484637933,279.31,279.87,279.19,279.69,8790.5765
2015-12-28 12:05:00,279.82,279.88,279.57,279.78,3039.8436651829334,279.82,279.88,279.57,279.78,3039.8437
2015-12-28 12:10:00,279.76,279.82,279.47,279.58,4016.936271848877,279.76,279.82,279.47,279.58,4016.9363
2015-12-28 12:15:00,279.73,280.0,279.71,279.89,3593.529475626968,279.73,280.0,279.71,279.89,3593.5295
2015-12-28 12:20:00,279.9,279.93,279.49,279.93,7279.339919661274,279.9,279.93,279.49,279.93,7279.3399
2015-12-28 12:25:00,279.99,280.32,279.81,280.28,8127.239170556943,279.99,280.32,279.81,280.28,8127.2392
2015-12-28 12:30:00,280.13,280.92,280.12,280.81,4907.176202366735,280.13,280.92,280.12,280.81,4907.1762
2015-12-28 12:35:00,280.59,280.63,280.27,280.57,5737.704918032787,280.59,280.63,280.27,280.57,5737.7049
2015-12-28 12:40:00,280.44,280.55,280.19,280.55,5549.886005862556,280.44,280.55,280.19,280.55,5549.886
2015-12-28 12:45:00,280.49,280.63,280.16,280.24,11510.150906524808,280.49,280.63,280.16,280.24,11510.1509
2015-12-28 12:50:00,280.24,280.69,280.04,280.67,18467.05026598632,280.24,280.69,280.04,280.67,18467.0503
2015-12-28 12:55:00,280.68,280.68,280.19,280.36,6510.693735750733,280.68,280.68,280.19,280.36,6510.6937
2015-12-28 13:00:00,280.34,280.75,280.24,280.75,6753.881228965368,280.34,280.75,280.24,280.75,6753.8812
2015-12-28 13:05:00,280.71,280.75,280.58,280.62,5851.699055477147,280.71,280.75,280.58,280.62,5851.6991
2015-12-28 13:10:00,280.5,280.65,280.29,280.54,10069.482140918468,280.5,280.65,280.29,280.54,10069.4821
2015-12-28 13:15:00,280.55,280.71,280.45,280.47,5656.280534143959,280.55,280.71,280.45,280.47,5656.2805
2015-12-28 13:20:00,280.51,280.56,280.24,280.24,3113.668439908805,280.51,280.56,280.24,280.24,3113.6684
2015-12-28 13:25:00,280.12,280.34,280.06,280.3,11984.583649983717,280.12,280.34,280.06,280.3,11984.5836
2015-12-28 13:30:00,280.35,280.59,280.24,280.47,7641.949842579525,280.35,280.59,280.24,280.47,7641.9498
2015-12-28 13:35:00,280.4,280.41,280.12,280.12,1954.185213331886,280.4,280.41,280.12,280.12,1954.1852
2015-12-28 13:40:00,280.13,280.36,280.1,280.24,3647.81239821952,280.13,280.36,280.1,280.24,3647.8124
2015-12-28 13:45:00,280.24,280.24,279.87,279.87,3148.4095103680384,280.24,280.24,279.87,279.87,3148.4095
2015-12-28 13:50:00,279.82,279.87,279.33,279.37,4012.593638041472,279.82,279.87,279.33,279.37,4012.5936
2015-12-28 13:55:00,279.31,279.5,279.31,279.41,10712.191944414288,279.31,279.5,279.31,279.41,10712.1919
2015-12-28 14:00:00,279.42,279.7,279.42,279.67,2616.436868961025,279.42,279.7,279.42,279.67,2616.4369
2015-12-28 14:05:00,279.77,280.12,279.68,280.12,14322.00629681902,279.77,280.12,279.68,280.12,14322.0063
2015-12-28 14:10:00,280.13,280.19,279.68,279.76,4192.812941048746,280.13,280.19,279.68,279.76,4192.8129
2015-12-28 14:15:00,279.85,280.01,279.81,280.01,1519.921832591467,279.85,280.01,279.81,280.01,1519.9218
2015-12-28 14:20:00,279.98,279.98,279.55,279.56,11174.682444902834,279.98,279.98,279.55,279.56,11174.6824
2015-12-28 14:25:00,279.64,279.77,279.54,279.61,2146.346759309521,279.64,279.77,279.54,279.61,2146.3468
2015-12-28 14:30:00,279.78,279.78,279.53,279.53,5735.533601129085,279.78,279.78,279.53,279.53,5735.5336
2015-12-28 14:35:00,279.46,279.66,279.42,279.54,5189.447399848008,279.46,279.66,279.42,279.54,5189.4474
2015-12-28 14:40:00,279.45,279.68,279.45,279.68,3096.297904679188,279.45,279.68,279.45,279.68,3096.2979
2015-12-28 14:45:00,279.56,279.72,279.47,279.71,3039.8436651829334,279.56,279.72,279.47,279.71,3039.8437
2015-12-28 14:50:00,279.65,279.9,279.54,279.89,4592.335251329931,279.65,279.9,279.54,279.89,4592.3353
2015-12-28 14:55:00,279.67,279.86,279.42,279.64,3691.2387362935615,279.67,279.86,279.42,279.64,3691.2387
2015-12-28 15:00:00,279.55,279.84,279.55,279.78,6435.783302573011,279.55,279.84,279.55,279.78,6435.7833
2015-12-28 15:05:00,279.72,279.74,279.46,279.56,11716.426012376509,279.72,279.74,279.46,279.56,11716.426
2015-12-28 15:10:00,279.61,279.77,279.43,279.55,7771.1431983498,279.61,279.77,279.43,279.55,7771.1432
2015-12-28 15:15:00,279.6,279.78,279.55,279.61,4881.12039952231,279.6,279.78,279.55,279.61,4881.1204
2015-12-28 15:20:00,279.6,279.89,279.55,279.83,10661.165997177288,279.6,279.89,279.55,279.83,10661.166
2015-12-28 15:25:00,279.85,279.89,279.71,279.82,9001.194224297036,279.85,279.89,279.71,279.82,9001.1942
2015-12-28 15:30:00,279.8,279.82,279.59,279.82,20256.21539463685,279.8,279.82,279.59,279.82,20256.2154
2015-12-28 15:35:00,279.86,279.95,279.73,279.94,11007.491043317772,279.86,279.95,279.73,279.94,11007.491
2015-12-28 15:40:00,279.92,279.95,279.79,279.86,3419.8241233308004,279.92,279.95,279.79,279.86,3419.8241
2015-12-28 15:45:00,279.87,279.95,279.7,279.91,7382.477472587125,279.87,279.95,279.7,279.91,7382.4775
2015-12-28 15:50:00,279.88,280.12,279.88,279.99,15585.71273477364,279.88,280.12,279.88,279.99,15585.7127
2015-12-28 15:55:00,279.99,280.01,279.54,279.87,42969.27586581262,279.99,280.01,279.54,279.87,42969.2759
2015-12-29 09:30:00,280.94,283.59,280.72,283.04,55854.95603083271,280.94,283.59,280.72,283.04,55854.956
2015-12-29 09:35:00,282.69,283.15,282.23,282.92,12158.289002279884,282.69,283.15,282.23,282.92,12158.289
2015-12-29 09:40:00,283.07,283.48,282.82,283.18,9388.77429160786,283.07,283.48,282.82,283.18,9388.7743
2015-12-29 09:45:00,283.01,283.97,283.01,283.8,15213.331885788732,283.01,283.97,283.01,283.8,15213.3319
2015-12-29 09:50:00,283.89,284.16,283.49,283.77,17369.44957116491,283.89,284.16,283.49,283.77,17369.4496
2015-12-29 09:55:00,283.7,284.13,283.54,284.13,9228.096840733906,283.7,284.13,283.54,284.13,9228.0968
2015-12-29 10:00:00,284.12,284.42,283.79,284.08,13729.23678210835,284.12,284.42,283.79,284.08,13729.2368
2015-12-29 10:05:00,284.24,284.69,284.11,284.64,25712.73477364021,284.24,284.69,284.11,284.64,25712.7348
2015-12-29 10:10:00,284.68,284.81,284.5,284.63,17380.306155683422,284.68,284.81,284.5,284.63,17380.3062
2015-12-29 10:15:00,284.67,285.13,284.59,285.13,18497.44870263815,284.67,285.13,284.59,285.13,18497.4487
2015-12-29 10:20:00,285.08,285.5,284.75,284.88,17838.454022364564,285.08,285.5,284.75,284.88,17838.454
2015-12-29 10:25:00,284.74,285.51,284.74,285.43,17803.71295190533,284.74,285.51,284.74,285.43,17803.713
2015-12-29 10:30:00,285.52,285.52,284.97,285.02,15680.165020084682,285.52,285.52,284.97,285.02,15680.165
2015-12-29 10:35:00,285.03,285.06,284.75,285.0,8603.843230919552,285.03,285.06,284.75,285.0,8603.8432
2015-12-29 10:40:00,285.07,285.16,284.88,285.13,7968.73303658669,285.07,285.16,284.88,285.13,7968.733
2015-12-29 10:45:00,285.13,285.2,284.91,285.0,9803.49582021496,285.13,285.2,284.91,285.0,9803.4958
2015-12-29 10:50:00,285.02,285.31,285.02,285.25,7499.728585387037,285.02,285.31,285.02,285.25,7499.7286
2015-12-29 10:55:00,285.3,285.43,285.22,285.35,8217.34882206058,285.3,285.43,285.22,285.35,8217.3488
2015-12-29 11:00:00,285.36,285.54,285.3,285.51,17406.361958527847,285.36,285.54,285.3,285.51,17406.362
2015-12-29 11:05:00,285.54,285.96,285.53,285.78,40857.67017696233,285.54,285.96,285.53,285.78,40857.6702
2015-12-29 11:10:00,285.77,286.01,285.71,285.71,13089.783953968084,285.77,286.01,285.71,285.71,13089.784
2015-12-29 11:15:00,285.75,285.78,285.41,285.51,11241.993268917598,285.75,285.78,285.41,285.51,11241.9933
2015-12-29 11:20:00,285.51,286.26,285.38,285.98,30812.072521984584,285.51,286.26,285.38,285.98,30812.0725
2015-12-29 11:25:00,286.0,286.13,285.64,285.74,22659.86320703507,286.0,286.13,285.64,285.74,22659.8632
2015-12-29 11:30:00,285.79,285.91,285.49,285.71,5849.527738573445,285.79,285.91,285.49,285.71,5849.5277
2015-12-29 11:35:00,285.7,285.7,285.49,285.61,4673.75963521876,285.7,285.7,285.49,285.61,4673.7596
2015-12-29 11:40:00,285.51,286.46,285.5,286.36,20504.831180110737,285.51,286.46,285.5,286.36,20504.8312
2015-12-29 11:45:00,286.33,286.33,285.65,285.71,5517.316252307024,286.33,286.33,285.65,285.71,5517.3163
2015-12-29 11:50:00,285.6,286.06,285.6,285.85,3045.271957442189,285.6,286.06,285.6,285.85,3045.272
2015-12-29 11:55:00,285.79,285.79,285.47,285.58,16176.31093258061,285.79,285.79,285.47,285.58,16176.3109
2015-12-29 12:00:00,285.54,285.78,285.43,285.78,4234.067962219086,285.54,285.78,285.43,285.78,4234.068
2015-12-29 12:05:00,285.7,285.77,285.22,285.36,11816.306589946804,285.7,285.77,285.22,285.36,11816.3066
2015-12-29 12:10:00,285.39,285.6,285.3,285.42,8768.863315600913,285.39,285.6,285.3,285.42,8768.8633
2015-12-29 12:15:00,285.41,285.7,285.37,285.6,5428.292259255239,285.41,285.7,285.37,285.6,5428.2923
2015-12-29 12:20:00,285.65,285.7,285.36,285.53,3641.298447508414,285.65,285.7,285.36,285.53,3641.2984
2015-12-29 12:25:00,285.37,285.53,285.33,285.36,7533.38399739442,285.37,285.53,285.33,285.36,7533.384
2015-12-29 12:30:00,285.37,285.76,285.37,285.72,14687.873195092823,285.37,285.76,285.37,285.72,14687.8732
2015-12-29 12:35:00,285.74,285.96,285.73,285.73,12376.506351101943,285.74,285.96,285.73,285.73,12376.5064
2015-12-29 12:40:00,285.8,286.1,285.8,285.99,7542.069265009229,285.8,286.1,285.8,285.99,7542.0693
2015-12-29 12:45:00,286.03,286.35,286.0,286.14,8938.226034089676,286.03,286.35,286.0,286.14,8938.226
2015-12-29 12:50:00,286.08,286.49,286.08,286.43,19946.8027358593,286.08,286.49,286.08,286.43,19946.8027
2015-12-29 12:55:00,286.49,286.69,286.42,286.6,32952.99098903485,286.49,286.69,286.42,286.6,32952.991
2015-12-29 13:00:00,286.51,287.06,286.43,287.06,9122.787970904354,286.51,287.06,286.43,287.06,9122.788
2015-12-29 13:05:00,287.03,287.03,286.59,286.61,9119.5309955488,287.03,287.03,286.59,286.61,9119.531
2015-12-29 13:10:00,286.74,286.78,286.36,286.43,6019.97611551406,286.74,286.78,286.36,286.43,6019.9761
2015-12-29 13:15:00,286.44,286.63,286.36,286.51,6591.03246118771,286.44,286.63,286.36,286.51,6591.0325
2015-12-29 13:20:00,286.46,286.55,286.21,286.5,4737.813483877972,286.46,286.55,286.21,286.5,4737.8135
2015-12-29 13:25:00,286.34,286.43,286.08,286.29,3310.1726196938444,286.34,286.43,286.08,286.29,3310.1726
2015-12-29 13:30:00,286.28,286.49,286.21,286.21,3690.153077841711,286.28,286.49,286.21,286.21,3690.1531
2015-12-29 13:35:00,286.13,286.37,285.78,285.78,9279.122787970904,286.13,286.37,285.78,285.78,9279.1228
2015-12-29 13:40:00,285.78,285.96,285.64,285.96,7826.511779394203,285.78,285.96,285.64,285.96,7826.5118
2015-12-29 13:45:00,285.81,285.81,285.51,285.51,4305.721420041255,285.81,285.81,285.51,285.51,4305.7214
2015-12-29 13:50:00,285.61,285.66,285.46,285.56,5420.692650092281,285.61,285.66,285.46,285.56,5420.6927
2015-12-29 13:55:00,285.54,285.68,285.45,285.45,16268.591900987947,285.54,285.68,285.45,285.45,16268.5919
2015-12-29 14:00:00,285.47,285.66,285.46,285.61,5028.769948974053,285.47,285.66,285.46,285.61,5028.7699
2015-12-29 14:05:00,285.54,285.96,285.5,285.5,6447.725545543372,285.54,285.96,285.5,285.5,6447.7255
2015-12-29 14:10:00,285.55,285.55,285.23,285.35,7285.853870372381,285.55,285.55,285.23,285.35,7285.8539
2015-12-29 14:15:00,285.26,285.5,285.26,285.44,2932.36347844968,285.26,285.5,285.26,285.44,2932.3635
2015-12-29 14:20:00,285.42,285.49,285.23,285.47,6351.101943328629,285.42,285.49,285.23,285.47,6351.1019
2015-12-29 14:25:00,285.49,285.69,285.29,285.65,14578.221691455868,285.49,285.69,285.29,285.65,14578.2217
2015-12-29 14:30:00,285.61,285.74,285.52,285.74,4709.586364129845,285.61,285.74,285.52,285.74,4709.5864
2015-12-29 14:35:00,285.67,285.69,285.32,285.69,6063.402453588102,285.67,285.69,285.32,285.69,6063.4025
2015-12-29 14:40:00,285.73,285.73,285.53,285.57,6378.243404624905,285.73,285.73,285.53,285.57,6378.2434
2015-12-29 14:45:00,285.59,285.74,285.57,285.69,6405.384865921182,285.59,285.74,285.57,285.69,6405.3849
2015-12-29 14:50:00,285.61,285.79,285.6,285.6,2660.948865486918,285.61,285.79,285.6,285.6,2660.9489
2015-12-29 14:55:00,285.68,285.87,285.65,285.87,5004.88546303333,285.68,285.87,285.65,285.87,5004.8855
2015-12-29 15:00:00,285.8,285.85,285.71,285.72,2931.277819997829,285.8,285.85,285.71,285.72,2931.2778
2015-12-29 15:05:00,285.71,285.89,285.66,285.89,3172.293996308761,285.71,285.89,285.66,285.89,3172.294
2015-12-29 15:10:00,285.92,285.96,285.8,285.89,5916.83856258821,285.92,285.96,285.8,285.89,5916.8386
2015-12-29 15:15:00,285.95,286.0,285.84,285.89,5292.584952773857,285.95,286.0,285.84,285.89,5292.585
2015-12-29 15:20:00,285.87,285.87,285.41,285.45,3598.957767886224,285.87,285.87,285.41,285.45,3598.9578
2015-12-29 15:25:00,285.46,285.61,285.37,285.61,14158.071870589512,285.46,285.61,285.37,285.61,14158.0719
2015-12-29 15:30:00,285.6,285.74,285.37,285.48,8003.474107045924,285.6,285.74,285.37,285.48,8003.4741
2015-12-29 15:35:00,285.46,285.51,285.36,285.36,15141.678427966564,285.46,285.51,285.36,285.36,15141.6784
2015-12-29 15:40:00,285.42,285.42,285.23,285.29,10737.16208880686,285.42,285.42,285.23,285.29,10737.1621
2015-12-29 15:45:00,285.32,285.46,285.25,285.46,12810.769731842363,285.32,285.46,285.25,285.46,12810.7697
2015-12-29 15:50:00,285.53,285.61,285.15,285.17,17876.45206817935,285.53,285.61,285.15,285.17,17876.4521
2015-12-29 15:55:00,285.17,285.6,285.12,285.35,68368.25534686788,285.17,285.6,285.12,285.35,68368.2553
2015-12-30 09:30:00,285.52,285.81,284.7,284.81,21192.05298013245,285.52,285.81,284.7,284.81,21192.053
2015-12-30 09:35:00,284.81,285.13,284.62,284.64,10201.932472044296,284.81,285.13,284.62,284.64,10201.9325
2015-12-30 09:40:00,284.78,284.95,284.57,284.68,2937.791770708935,284.78,284.95,284.57,284.68,2937.7918
2015-12-30 09:45:00,284.52,284.56,283.95,283.96,2605.5802844425143,284.52,284.56,283.95,283.96,2605.5803
2015-12-30 09:50:00,283.95,283.95,283.24,283.24,12209.314949516882,283.95,283.95,283.24,283.24,12209.3149
2015-12-30 09:55:00,283.08,283.24,282.97,283.05,7653.892085549886,283.08,283.24,282.97,283.05,7653.8921
2015-12-30 10:00:00,283.12,283.51,282.99,283.37,8630.984692215829,283.12,283.51,282.99,283.37,8630.9847
2015-12-30 10:05:00,283.68,283.68,282.99,283.23,11094.343719465856,283.68,283.68,282.99,283.23,11094.3437
2015-12-30 10:10:00,283.16,283.53,283.1,283.43,3862.772771686028,283.16,283.53,283.1,283.43,3862.7728
2015-12-30 10:15:00,283.41,283.63,283.26,283.32,10764.303550103135,283.41,283.63,283.26,283.32,10764.3036
2015-12-30 10:20:00,283.15,283.2,282.82,282.94,7369.449571164911,283.15,283.2,282.82,282.94,7369.4496
2015-12-30 10:25:00,282.89,283.16,282.78,283.16,7979.5896211052,282.89,283.16,282.78,283.16,7979.5896
2015-12-30 10:30:00,283.2,283.35,283.01,283.29,2106.1773965910324,283.2,283.35,283.01,283.29,2106.1774
2015-12-30 10:35:00,283.25,283.29,283.16,283.26,1950.9282379763329,283.25,283.29,283.16,283.26,1950.9282
2015-12-30 10:40:00,283.35,283.39,283.05,283.13,7925.306698512648,283.35,283.39,283.05,283.13,7925.3067
2015-12-30 10:45:00,283.13,283.4,283.05,283.26,12697.861252849854,283.13,283.4,283.05,283.26,12697.8613
2015-12-30 10:50:00,283.28,283.67,283.24,283.61,11800.021713169035,283.28,283.67,283.24,283.61,11800.0217
2015-12-30 10:55:00,283.6,283.67,283.41,283.65,3364.455542286397,283.6,283.67,283.41,283.65,3364.4555
2015-12-30 11:00:00,283.44,283.6,283.21,283.26,6117.685376180654,283.44,283.6,283.21,283.26,6117.6854
2015-12-30 11:05:00,283.26,283.6,283.26,283.51,5274.128759092389,283.26,283.6,283.26,283.51,5274.1288
2015-12-30 11:10:00,283.41,283.41,283.22,283.3,5667.137118662469,283.41,283.41,283.22,283.3,5667.1371
2015-12-30 11:15:00,283.25,283.42,283.14,283.28,12904.136358701551,283.25,283.42,283.14,283.28,12904.1364
2015-12-30 11:20:00,283.33,283.44,283.11,283.24,10015.199218325915,283.33,283.44,283.11,283.24,10015.1992
2015-12-30 11:25:00,283.18,283.18,282.91,283.13,5878.840516773424,283.18,283.18,282.91,283.13,5878.8405
2015-12-30 11:30:00,283.06,283.15,282.9,283.15,1565.5194875692107,283.06,283.15,282.9,283.15,1565.5195
2015-12-30 11:35:00,283.21,283.23,283.09,283.11,1085.6584518510476,283.21,283.23,283.09,283.11,1085.6585
2015-12-30 11:40:00,283.16,283.22,283.02,283.12,3593.529475626968,283.16,283.22,283.02,283.12,3593.5295
2015-12-30 11:45:00,283.11,283.39,283.04,283.27,3908.370426663772,283.11,283.39,283.04,283.27,3908.3704
2015-12-30 11:50:00,283.36,283.81,283.36,283.74,6405.384865921182,283.36,283.81,283.36,283.74,6405.3849
2015-12-30 11:55:00,283.74,283.84,283.66,283.84,4071.219194441429,283.74,283.84,283.66,283.84,4071.2192
2015-12-30 12:00:00,283.84,283.91,283.7,283.74,7841.710997720117,283.84,283.91,283.7,283.74,7841.711
2015-12-30 12:05:00,283.74,283.97,283.7,283.81,3870.372380848985,283.74,283.97,283.7,283.81,3870.3724
2015-12-30 12:10:00,283.84,283.84,283.7,283.81,4889.805667137119,283.84,283.84,283.7,283.81,4889.8057
2015-12-30 12:15:00,283.84,283.97,283.61,283.7,2345.022255998263,283.84,283.97,283.61,283.7,2345.0223
2015-12-30 12:20:00,283.7,283.79,283.7,283.73,5298.013245033113,283.7,283.79,283.7,283.73,5298.0132
2015-12-30 12:25:00,283.86,283.97,283.86,283.94,1372.2722831397243,283.86,283.97,283.86,283.94,1372.2723
2015-12-30 12:30:00,283.86,283.98,283.81,283.91,2171.316903702096,283.86,283.98,283.81,283.91,2171.3169
2015-12-30 12:35:00,283.96,283.96,283.79,283.79,3528.389968515905,283.96,283.96,283.79,283.79,3528.39
2015-12-30 12:40:00,283.8,283.86,283.7,283.8,12416.675713820432,283.8,283.86,283.7,283.8,12416.6757
2015-12-30 12:45:00,283.89,284.02,283.83,283.83,11952.013896428183,283.89,284.02,283.83,283.83,11952.0139
2015-12-30 12:50:00,283.84,283.84,283.7,283.74,5280.642709803496,283.84,283.84,283.7,283.74,5280.6427
2015-12-30 12:55:00,283.7,283.84,283.7,283.84,8289.002279882749,283.7,283.84,283.7,283.84,8289.0023
2015-12-30 13:00:00,283.88,284.0,283.81,283.88,2171.316903702096,283.88,284.0,283.81,283.88,2171.3169
2015-12-30 13:05:00,283.74,283.83,283.69,283.76,4265.552057322767,283.74,283.83,283.69,283.76,4265.5521
2015-12-30 13:10:00,283.74,283.78,283.6,283.74,2497.01443925741,283.74,283.78,283.6,283.74,2497.0144
2015-12-30 13:15:00,283.72,283.98,283.57,283.95,4654.217783085442,283.72,283.98,283.57,283.95,4654.2178
2015-12-30 13:20:00,283.96,283.99,283.85,283.92,12360.221474324178,283.96,283.99,283.85,283.92,12360.2215
2015-12-30 13:25:00,283.85,284.29,283.85,284.22,8207.57789599392,283.85,284.29,283.85,284.22,8207.5779
2015-12-30 13:30:00,284.18,284.18,284.09,284.17,2258.169579850179,284.18,284.18,284.09,284.17,2258.1696
2015-12-30 13:35:00,284.12,284.35,284.04,284.16,7992.617522527413,284.12,284.35,284.04,284.16,7992.6175
2015-12-30 13:40:00,284.23,284.55,284.22,284.37,2943.22006296819,284.23,284.55,284.22,284.37,2943.2201
2015-12-30 13:45:00,284.53,284.85,284.53,284.7,6394.528281402671,284.53,284.85,284.53,284.7,6394.5283
2015-12-30 13:50:00,284.71,284.72,284.33,284.47,6073.1733796547605,284.71,284.72,284.33,284.47,6073.1734
2015-12-30 13:55:00,284.48,284.56,284.18,284.18,5600.911953099555,284.48,284.56,284.18,284.18,5600.912
2015-12-30 14:00:00,284.13,284.25,284.07,284.17,8771.034632504614,284.13,284.25,284.07,284.17,8771.0346
2015-12-30 14:05:00,284.21,284.39,284.2,284.33,10986.863532732605,284.21,284.39,284.2,284.33,10986.8635
2015-12-30 14:10:00,284.36,284.97,284.31,284.97,16303.332971447184,284.36,284.97,284.31,284.97,16303.333
2015-12-30 14:15:00,284.91,285.06,284.75,284.87,6346.759309521225,284.91,285.06,284.75,284.87,6346.7593
2015-12-30 14:20:00,284.94,284.97,284.83,284.83,3256.975355553143,284.94,284.97,284.83,284.83,3256.9754
2015-12-30 14:25:00,284.83,284.89,284.66,284.88,7019.867549668875,284.83,284.89,284.66,284.88,7019.8675
2015-12-30 14:30:00,284.84,284.84,284.62,284.68,10091.195309955488,284.84,284.84,284.62,284.68,10091.1953
2015-12-30 14:35:00,284.65,284.8,284.63,284.79,2898.7080664422974,284.65,284.8,284.63,284.79,2898.7081
2015-12-30 14:40:00,284.77,284.92,284.77,284.78,10524.373032244055,284.77,284.92,284.77,284.78,10524.373
2015-12-30 14:45:00,284.78,285.04,284.78,284.92,4835.522744544566,284.78,285.04,284.78,284.92,4835.5227
2015-12-30 14:50:00,284.98,284.98,284.67,284.79,12029.095646509608,284.98,284.98,284.67,284.79,12029.0956
2015-12-30 14:55:00,284.68,284.76,284.62,284.76,1930.3007273911628,284.68,284.76,284.62,284.76,1930.3007
2015-12-30 15:00:00,284.74,284.98,284.74,284.91,5708.392139832808,284.74,284.98,284.74,284.91,5708.3921
2015-12-30 15:05:00,284.92,285.04,284.88,285.01,7565.953750949951,284.92,285.04,284.88,285.01,7565.9538
2015-12-30 15:10:00,284.96,285.04,284.93,285.04,13558.788405167736,284.96,285.04,284.93,285.04,13558.7884
2015-12-30 15:15:00,285.13,285.26,285.1,285.19,7881.880360438607,285.13,285.26,285.1,285.19,7881.8804
2015-12-30 15:20:00,285.23,285.32,285.14,285.28,3908.370426663772,285.23,285.32,285.14,285.28,3908.3704
2015-12-30 15:25:00,285.28,285.48,285.17,285.36,11084.572793399197,285.28,285.48,285.17,285.36,11084.5728
2015-12-30 15:30:00,285.27,285.38,284.28,284.34,21414.61296276192,285.27,285.38,284.28,284.34,21414.613
2015-12-30 15:35:00,284.29,284.32,283.81,283.97,13607.643035501033,284.29,284.32,283.81,283.97,13607.643
2015-12-30 15:40:00,283.89,284.39,283.81,284.21,10216.046031918358,283.89,284.39,283.81,284.21,10216.046
2015-12-30 15:45:00,284.21,284.29,283.97,284.11,12137.661491694713,284.21,284.29,283.97,284.11,12137.6615
2015-12-30 15:50:00,284.26,284.71,284.22,284.31,20958.63641298448,284.26,284.71,284.22,284.31,20958.6364
2015-12-30 15:55:00,284.29,284.44,283.86,283.93,49181.41352730432,284.29,284.44,283.86,283.93,49181.4135
2015-12-31 09:30:00,282.16,284.13,281.95,284.13,38411.68168494192,282.16,284.13,281.95,284.13,38411.6817
2015-12-31 09:35:00,283.86,284.0,283.06,283.92,11269.134730213877,283.86,284.0,283.06,283.92,11269.1347
2015-12-31 09:40:00,283.93,284.92,283.53,284.56,14466.39887091521,283.93,284.92,283.53,284.56,14466.3989
2015-12-31 09:45:00,284.55,284.55,283.42,283.5,4885.463033329715,284.55,284.55,283.42,283.5,4885.463
2015-12-31 09:50:00,283.28,283.47,282.63,282.98,9312.778199978287,283.28,283.47,282.63,282.98,9312.7782
2015-12-31 09:55:00,282.91,283.45,282.7,283.2,7018.781891217023,282.91,283.45,282.7,283.2,7018.7819
2015-12-31 10:00:00,283.44,283.47,283.0,283.2,7852.567582238628,283.44,283.47,283.0,283.2,7852.5676
2015-12-31 10:05:00,283.2,283.38,282.91,283.19,10871.783736836393,283.2,283.38,282.91,283.19,10871.7837
2015-12-31 10:10:00,283.16,283.55,283.11,283.27,6579.0902182173495,283.16,283.55,283.11,283.27,6579.0902
2015-12-31 10:15:00,283.16,283.3,282.84,282.84,6034.089675388123,283.16,283.3,282.84,282.84,6034.0897
2015-12-31 10:20:00,282.84,283.05,282.43,283.05,19568.99359461513,282.84,283.05,282.43,283.05,19568.9936
2015-12-31 10:25:00,282.99,283.03,282.38,282.77,10795.787645206818,282.99,283.03,282.38,282.77,10795.7876
2015-12-31 10:30:00,282.77,282.83,282.32,282.83,8537.618065356639,282.77,282.83,282.32,282.83,8537.6181
2015-12-31 10:35:00,282.76,283.03,282.57,282.93,7816.740853327544,282.76,283.03,282.57,282.93,7816.7409
2015-12-31 10:40:00,282.93,283.05,282.49,282.6,6675.713820432093,282.93,283.05,282.49,282.6,6675.7138
2015-12-31 10:45:00,282.78,283.02,282.45,282.87,9319.292150689393,282.78,283.02,282.45,282.87,9319.2922
2015-12-31 10:50:00,282.79,283.07,282.36,282.89,14475.08413853002,282.79,283.07,282.36,282.89,14475.0841
2015-12-31 10:55:00,282.94,283.61,282.53,283.61,20596.026490066222,282.94,283.61,282.53,283.61,20596.0265
2015-12-31 11:00:00,283.93,284.56,283.93,284.22,22607.75160134622,283.93,284.56,283.93,284.22,22607.7516
2015-12-31 11:05:00,284.46,284.48,283.91,284.06,13135.381608945829,284.46,284.48,283.91,284.06,13135.3816
2015-12-31 11:10:00,284.07,284.17,283.42,283.43,20024.970144392573,284.07,284.17,283.42,283.43,20024.9701
2015-12-31 11:15:00,283.52,283.85,283.39,283.51,8991.423298230377,283.52,283.85,283.39,283.51,8991.4233
2015-12-31 11:20:00,283.58,283.59,283.39,283.44,6893.931169254153,283.58,283.59,283.39,283.44,6893.9312
2015-12-31 11:25:00,283.39,283.79,283.38,283.79,4994.02887851482,283.39,283.79,283.38,283.79,4994.0289
2015-12-31 11:30:00,283.55,283.93,283.49,283.93,2388.448594072305,283.55,283.93,283.49,283.93,2388.4486
2015-12-31 11:35:00,283.82,284.05,283.7,283.93,8704.8094669417,283.82,284.05,283.7,283.93,8704.8095
2015-12-31 11:40:00,284.05,284.06,283.71,283.78,10205.189447399847,284.05,284.06,283.71,283.78,10205.1894
2015-12-31 11:45:00,283.77,284.02,283.54,283.76,5458.690695907068,283.77,284.02,283.54,283.76,5458.6907
2015-12-31 11:50:00,283.86,283.86,283.51,283.59,9327.977418304205,283.86,283.86,283.51,283.59,9327.9774
2015-12-31 11:55:00,283.58,283.74,283.58,283.74,7694.061448268375,283.58,283.74,283.58,283.74,7694.0614
2015-12-31 12:00:00,283.79,283.8,283.54,283.68,7029.638475735534,283.79,283.8,283.54,283.68,7029.6385
2015-12-31 12:05:00,283.69,283.83,283.61,283.82,10045.597654977744,283.69,283.83,283.61,283.82,10045.5977
2015-12-31 12:10:00,283.7,283.83,283.63,283.81,10313.755292584952,283.7,283.83,283.63,283.81,10313.7553
2015-12-31 12:15:00,283.89,284.09,283.66,283.66,7056.77993703181,283.89,284.09,283.66,283.66,7056.7799
2015-12-31 12:20:00,283.79,284.07,283.77,284.07,4016.936271848877,283.79,284.07,283.77,284.07,4016.9363
2015-12-31 12:25:00,284.12,284.15,283.86,284.11,5529.258495277386,284.12,284.15,283.86,284.11,5529.2585
2015-12-31 12:30:00,284.05,284.11,283.9,284.02,3743.350341982413,284.05,284.11,283.9,284.02,3743.3503
2015-12-31 12:35:00,284.06,284.1,283.94,284.05,3256.975355553143,284.06,284.1,283.94,284.05,3256.9754
2015-12-31 12:40:00,284.09,284.33,284.03,284.33,5770.274671588319,284.09,284.33,284.03,284.33,5770.2747
2015-12-31 12:45:00,284.33,284.37,284.16,284.28,5997.177288025187,284.33,284.37,284.16,284.28,5997.1773
2015-12-31 12:50:00,284.3,284.35,284.15,284.24,5001.628487677776,284.3,284.35,284.15,284.24,5001.6285
2015-12-31 12:55:00,284.21,284.35,284.17,284.35,8902.399305178591,284.21,284.35,284.17,284.35,8902.3993
2015-12-31 13:00:00,284.24,284.38,283.98,284.09,10590.59819780697,284.24,284.38,283.98,284.09,10590.5982
2015-12-31 13:05:00,283.96,284.02,283.65,283.65,2990.9890348496365,283.96,284.02,283.65,283.65,2990.989
2015-12-31 13:10:00,283.71,283.92,283.71,283.74,4660.731733796548,283.71,283.92,283.71,283.74,4660.7317
2015-12-31 13:15:00,283.7,283.7,283.48,283.48,3857.344479426773,283.7,283.7,283.48,283.48,3857.3445
2015-12-31 13:20:00,283.48,283.62,282.74,282.74,16093.80089023993,283.48,283.62,282.74,282.74,16093.8009
2015-12-31 13:25:00,282.82,283.21,282.74,282.74,5882.097492128976,282.82,283.21,282.74,282.74,5882.0975
2015-12-31 13:30:00,282.73,283.47,282.58,283.38,11387.47150146564,282.73,283.47,282.58,283.38,11387.4715
2015-12-31 13:35:00,283.29,283.6,283.27,283.6,10441.862989903377,283.29,283.6,283.27,283.6,10441.863
2015-12-31 13:40:00,283.6,284.11,283.6,284.04,2716.3174465313214,283.6,284.11,283.6,284.04,2716.3174
2015-12-31 13:45:00,284.11,284.15,283.94,284.08,4152.643578330258,284.11,284.15,283.94,284.08,4152.6436
2015-12-31 13:50:00,284.09,284.14,283.83,283.84,8587.558354141787,284.09,284.14,283.83,283.84,8587.5584
2015-12-31 13:55:00,283.88,284.13,283.83,284.13,3192.921506893931,283.88,284.13,283.83,284.13,3192.9215
2015-12-31 14:00:00,284.13,284.15,284.0,284.03,3971.3386168711327,284.13,284.15,284.0,284.03,3971.3386
2015-12-31 14:05:00,284.04,284.04,283.68,283.68,6351.101943328629,284.04,284.04,283.68,283.68,6351.1019
2015-12-31 14:10:00,283.7,283.75,283.68,283.7,2728.2596895016827,283.7,283.75,283.68,283.7,2728.2597
2015-12-31 14:15:00,283.75,283.83,283.65,283.79,6238.19346433612,283.75,283.83,283.65,283.79,6238.1935
2015-12-31 14:20:00,283.74,283.75,283.46,283.56,5587.884051677343,283.74,283.75,283.46,283.56,5587.8841
2015-12-31 14:25:00,283.48,283.5,282.96,283.28,6823.363369883835,283.48,283.5,282.96,283.28,6823.3634
2015-12-31 14:30:00,283.09,283.28,283.06,283.11,4016.936271848877,283.09,283.28,283.06,283.11,4016.9363
2015-12-31 14:35:00,283.09,283.18,282.55,282.77,12056.237107805884,283.09,283.18,282.55,282.77,12056.2371
2015-12-31 14:40:00,282.77,283.04,282.77,282.87,5672.565410921724,282.77,283.04,282.77,282.87,5672.5654
2015-12-31 14:45:00,282.96,283.32,282.89,283.06,6723.482792313538,282.96,283.32,282.89,283.06,6723.4828
2015-12-31 14:50:00,282.93,283.3,282.93,283.04,5971.121485180763,282.93,283.3,282.93,283.04,5971.1215
2015-12-31 14:55:00,283.17,283.19,282.96,282.96,2497.01443925741,283.17,283.19,282.96,282.96,2497.0144
2015-12-31 15:00:00,282.89,283.09,282.81,283.02,4559.7654977744005,282.89,283.09,282.81,283.02,4559.7655
2015-12-31 15:05:00,282.87,283.35,282.87,283.24,11976.984040820758,282.87,283.35,282.87,283.24,11976.984
2015-12-31 15:10:00,283.29,283.35,282.96,283.27,10639.452828140267,283.29,283.35,282.96,283.27,10639.4528
2015-12-31 15:15:00,283.28,283.47,283.2,283.23,5722.505699706872,283.28,283.47,283.2,283.23,5722.5057
2015-12-31 15:20:00,283.3,283.32,283.06,283.21,4292.693518619042,283.3,283.32,283.06,283.21,4292.6935
2015-12-31 15:25:00,283.09,283.34,283.04,283.21,13232.00521116057,283.09,283.34,283.04,283.21,13232.0052
2015-12-31 15:30:00,283.29,283.64,283.29,283.61,12029.095646509608,283.29,283.64,283.29,283.61,12029.0956
2015-12-31 15:35:00,283.63,283.63,283.15,283.33,10205.189447399847,283.63,283.63,283.15,283.33,10205.1894
2015-12-31 15:40:00,283.26,283.26,282.88,282.94,12669.634133101728,283.26,283.26,282.88,282.94,12669.6341
2015-12-31 15:45:00,282.98,283.05,282.91,282.91,14025.621539463686,282.98,283.05,282.91,282.91,14025.6215
2015-12-31 15:50:00,282.91,283.11,282.67,282.74,27954.61947671263,282.91,283.11,282.67,282.74,27954.6195
2015-12-31 15:55:00,282.74,282.77,281.99,282.18,92104.00607968731,282.74,282.77,281.99,282.18,92104.0061
2016-01-04 09:30:00,276.64,277.28,275.42,275.61,97781.99978286833,276.64,277.28,275.42,275.61,97781.9998
2016-01-04 09:35:00,275.64,275.85,271.74,271.86,97494.3002931278,275.64,275.85,271.74,271.86,97494.3003
2016-01-04 09:40:00,271.84,273.98,271.82,273.98,66650.74367603952,271.84,273.98,271.82,273.98,66650.7437
2016-01-04 09:45:00,273.93,274.64,273.76,274.28,69321.4634675931,273.93,274.64,273.76,274.28,69321.4635
2016-01-04 09:50:00,274.12,274.19,273.34,273.62,20789.27369449572,274.12,274.19,273.34,273.62,20789.2737
2016-01-04 09:55:00,273.76,275.12,273.32,274.43,23993.05178590816,273.76,275.12,273.32,274.43,23993.0518
2016-01-04 10:00:00,274.75,274.85,272.43,272.43,39703.61524264466,274.75,274.85,272.43,272.43,39703.6152
2016-01-04 10:05:00,272.42,273.45,270.36,271.85,30134.62164802953,272.42,273.45,270.36,271.85,30134.6216
2016-01-04 10:10:00,272.07,272.53,271.62,272.42,42742.37324937575,272.07,272.53,271.62,272.42,42742.3732
2016-01-04 10:15:00,272.57,272.88,272.25,272.71,24116.81684941917,272.57,272.88,272.25,272.71,24116.8168
2016-01-04 10:20:00,272.89,273.5,271.83,272.07,29298.664640104224,272.89,273.5,271.83,272.07,29298.6646
2016-01-04 10:25:00,272.13,272.68,271.98,272.27,20317.012267940507,272.13,272.68,271.98,272.27,20317.0123
2016-01-04 10:30:00,272.26,272.37,271.52,272.09,25178.5908153295,272.26,272.37,271.52,272.09,25178.5908
2016-01-04 10:35:00,271.99,272.63,271.38,272.62,25840.84247095864,271.99,272.63,271.38,272.62,25840.8425
2016-01-04 10:40:00,272.5,272.5,271.53,272.16,20448.37694061448,272.5,272.5,271.53,272.16,20448.3769
2016-01-04 10:45:00,272.17,272.63,271.72,272.25,23759.63521876018,272.17,272.63,271.72,272.25,23759.6352
2016-01-04 10:50:00,272.25,272.39,271.49,271.68,32666.37715774617,272.25,272.39,271.49,271.68,32666.3772
2016-01-04 10:55:00,271.41,271.7,270.85,270.93,22776.02866138313,271.41,271.7,270.85,270.93,22776.0287
2016-01-04 11:00:00,271.04,271.56,270.82,271.08,31874.93214634676,271.04,271.56,270.82,271.08,31874.9321
2016-01-04 11:05:00,271.09,271.7,270.83,271.44,30979.263923569648,271.09,271.7,270.83,271.44,30979.2639
2016-01-04 11:10:00,271.08,271.88,270.94,271.49,19445.22853110412,271.08,271.88,270.94,271.49,19445.2285
2016-01-04 11:15:00,271.52,272.15,271.3,271.83,17983.932254912605,271.52,272.15,271.3,271.83,17983.9323
2016-01-04 11:20:00,272.06,272.44,271.55,272.34,13239.604820323526,272.06,272.44,271.55,272.34,13239.6048
2016-01-04 11:25:00,272.44,272.55,271.6,271.69,13793.29063076756,272.44,272.55,271.6,271.69,13793.2906
2016-01-04 11:30:00,271.68,272.09,271.32,272.08,26741.93898599501,271.68,272.09,271.32,272.08,26741.939
2016-01-04 11:35:00,272.08,272.36,271.51,271.95,13888.828574530453,272.08,272.36,271.51,271.95,13888.8286
2016-01-04 11:40:00,271.82,272.08,271.59,271.59,11747.910107480187,271.82,272.08,271.59,271.59,11747.9101
2016-01-04 11:45:00,271.63,271.83,270.92,271.37,15722.505699706871,271.63,271.83,270.92,271.37,15722.5057
2016-01-04 11:50:00,271.48,271.58,271.01,271.33,10527.63000759961,271.48,271.58,271.01,271.33,10527.63
2016-01-04 11:55:00,271.43,271.82,271.13,271.55,20028.227119748128,271.43,271.82,271.13,271.55,20028.2271
2016-01-04 12:00:00,271.46,271.58,271.09,271.58,20585.169905547715,271.46,271.58,271.09,271.58,20585.1699
2016-01-04 12:05:00,271.51,272.03,271.1,271.59,11938.98599500597,271.51,272.03,271.1,271.59,11938.986
2016-01-04 12:10:00,271.56,271.6,271.06,271.27,16308.76126370644,271.56,271.6,271.06,271.27,16308.7613
2016-01-04 12:15:00,271.28,271.53,271.13,271.35,8966.453153837803,271.28,271.53,271.13,271.35,8966.4532
2016-01-04 12:20:00,271.31,271.56,271.13,271.24,20431.006405384866,271.31,271.56,271.13,271.24,20431.0064
2016-01-04 12:25:00,271.24,271.64,271.11,271.22,41030.28987080664,271.24,271.64,271.11,271.22,41030.2899
2016-01-04 12:30:00,271.29,271.55,270.95,271.29,24102.70328954511,271.29,271.55,270.95,271.29,24102.7033
2016-01-04 12:35:00,271.2,271.36,271.03,271.28,13021.387471501466,271.2,271.36,271.03,271.28,13021.3875
2016-01-04 12:40:00,271.29,271.72,271.15,271.68,9498.425795244815,271.29,271.72,271.15,271.68,9498.4258
2016-01-04 12:45:00,271.75,272.09,271.74,271.94,10374.552165888612,271.75,272.09,271.74,271.94,10374.5522
2016-01-04 12:50:00,272.1,272.22,271.38,271.62,11620.888068613614,272.1,272.22,271.38,271.62,11620.8881
2016-01-04 12:55:00,271.59,271.79,271.13,271.36,10994.46314189556,271.59,271.79,271.13,271.36,10994.4631
2016-01-04 13:00:00,271.41,271.61,271.1,271.52,6991.640429920747,271.41,271.61,271.1,271.52,6991.6404
2016-01-04 13:05:00,271.38,271.98,271.32,271.91,11252.84985343611,271.38,271.98,271.32,271.91,11252.8499
2016-01-04 13:10:00,271.84,272.03,271.56,271.81,10350.667679947888,271.84,272.03,271.56,271.81,10350.6677
2016-01-04 13:15:00,271.84,272.02,271.53,271.53,9269.351861904246,271.84,272.02,271.53,271.53,9269.3519
2016-01-04 13:20:00,271.52,271.68,271.02,271.13,24249.267180545,271.52,271.68,271.02,271.13,24249.2672
2016-01-04 13:25:00,271.1,271.52,271.06,271.28,15687.764629247638,271.1,271.52,271.06,271.28,15687.7646
2016-01-04 13:30:00,271.18,271.51,271.07,271.47,7876.452068179351,271.18,271.51,271.07,271.47,7876.4521
2016-01-04 13:35:00,271.49,271.68,271.38,271.61,4932.146346759309,271.49,271.68,271.38,271.61,4932.1463
2016-01-04 13:40:00,271.62,272.12,271.27,272.0,12518.727608294432,271.62,272.12,271.27,272.0,12518.7276
2016-01-04 13:45:00,272.04,272.3,271.7,272.03,8979.481055260016,272.04,272.3,271.7,272.03,8979.4811
2016-01-04 13:50:00,272.02,272.37,271.98,271.98,5646.509608077299,272.02,272.37,271.98,271.98,5646.5096
2016-01-04 13:55:00,271.92,272.13,271.64,271.81,15254.586906959072,271.92,272.13,271.64,271.81,15254.5869
2016-01-04 14:00:00,271.79,271.9,271.42,271.58,24166.75713820432,271.79,271.9,271.42,271.58,24166.7571
2016-01-04 14:05:00,271.44,271.72,271.19,271.5,14113.55987406362,271.44,271.72,271.19,271.5,14113.5599
2016-01-04 14:10:00,271.62,271.62,271.17,271.31,12410.161763109329,271.62,271.62,271.17,271.31,12410.1618
2016-01-04 14:15:00,271.3,271.68,270.97,271.57,11640.429920746934,271.3,271.68,270.97,271.57,11640.4299
2016-01-04 14:20:00,271.72,272.39,271.72,272.14,31285.419606991643,271.72,272.39,271.72,272.14,31285.4196
2016-01-04 14:25:00,272.12,272.62,271.91,272.25,14325.263272174574,272.12,272.62,271.91,272.25,14325.2633
2016-01-04 14:30:00,272.23,272.36,271.0,271.02,19872.977961133427,272.23,272.36,271.0,271.02,19872.978
2016-01-04 14:35:00,271.12,271.13,270.82,270.93,13805.232873737925,271.12,271.13,270.82,270.93,13805.2329
2016-01-04 14:40:00,270.87,270.98,270.22,270.39,45689.93594615135,270.87,270.98,270.22,270.39,45689.9359
2016-01-04 14:45:00,270.38,270.49,270.03,270.39,19117.35967864509,270.38,270.49,270.03,270.39,19117.3597
2016-01-04 14:50:00,270.33,270.33,269.39,269.66,17432.41776137227,270.33,270.33,269.39,269.66,17432.4178
2016-01-04 14:55:00,269.75,270.02,269.44,269.78,16809.249810009773,269.75,270.02,269.44,269.78,16809.2498
2016-01-04 15:00:00,269.75,269.86,269.24,269.24,24932.14634675931,269.75,269.86,269.24,269.24,24932.1463
2016-01-04 15:05:00,269.29,269.41,268.97,269.07,19175.985235045056,269.29,269.41,268.97,269.07,19175.9852
2016-01-04 15:10:00,269.15,269.37,268.41,268.67,48650.52654434915,269.15,269.37,268.41,268.67,48650.5265
2016-01-04 15:15:00,268.64,269.02,268.52,268.86,14623.819346433613,268.64,269.02,268.52,268.86,14623.8193
2016-01-04 15:20:00,268.93,269.17,268.68,268.96,22257.083921398327,268.93,269.17,268.68,268.96,22257.0839
2016-01-04 15:25:00,268.9,269.02,268.75,268.84,10527.63000759961,268.9,269.02,268.75,268.84,10527.63
2016-01-04 15:30:00,268.78,269.47,268.73,269.29,24510.910867441104,268.78,269.47,268.73,269.29,24510.9109
2016-01-04 15:35:00,269.24,269.43,268.98,269.3,22057.322766257737,269.24,269.43,268.98,269.3,22057.3228
2016-01-04 15:40:00,269.32,270.56,269.32,270.4,27893.822603408968,269.32,270.56,269.32,270.4,27893.8226
2016-01-04 15:45:00,270.21,271.45,269.9,271.35,31486.266420584085,270.21,271.45,269.9,271.35,31486.2664
2016-01-04 15:50:00,271.46,271.69,271.03,271.33,62807.51275648681,271.46,271.69,271.03,271.33,62807.5128
2016-01-04 15:55:00,271.34,271.7,270.85,271.33,117446.53132124634,271.34,271.7,270.85,271.33,117446.5313
2016-01-05 09:30:00,272.07,272.97,271.47,272.15,36009.11953099555,272.07,272.97,271.47,272.15,36009.1195
2016-01-05 09:35:00,272.32,272.48,271.74,272.27,21179.02507871024,272.32,272.48,271.74,272.27,21179.0251
2016-01-05 09:40:00,272.36,272.87,272.08,272.82,10739.333405710564,272.36,272.87,272.08,272.82,10739.3334
2016-01-05 09:45:00,272.76,273.31,272.42,272.98,9521.22462273369,272.76,273.31,272.42,272.98,9521.2246
2016-01-05 09:50:00,272.96,273.65,272.78,273.32,18782.97687547497,272.96,273.65,272.78,273.32,18782.9769
2016-01-05 09:55:00,273.45,273.86,273.1,273.49,31434.154814895235,273.45,273.86,273.1,273.49,31434.1548
2016-01-05 10:00:00,273.49,274.04,273.41,273.54,21559.005536858105,273.49,274.04,273.41,273.54,21559.0055
2016-01-05 10:05:00,273.59,274.21,273.48,273.85,18700.4668331343,273.59,274.21,273.48,273.85,18700.4668
2016-01-05 10:10:00,273.99,274.86,273.99,274.83,23464.336119856693,273.99,274.86,273.99,274.83,23464.3361
2016-01-05 10:15:00,274.87,275.08,274.38,274.44,25169.90554771469,274.87,275.08,274.38,274.44,25169.9055
2016-01-05 10:20:00,274.49,274.49,273.73,274.37,12462.273368798176,274.49,274.49,273.73,274.37,12462.2734
2016-01-05 10:25:00,274.21,274.64,273.94,274.1,8903.484963630443,274.21,274.64,273.94,274.1,8903.485
2016-01-05 10:30:00,273.94,274.03,273.48,273.49,18665.72576267506,273.94,274.03,273.48,273.49,18665.7258
2016-01-05 10:35:00,273.44,274.02,273.29,274.01,11790.250787102375,273.44,274.02,273.29,274.01,11790.2508
2016-01-05 10:40:00,274.0,274.55,273.92,274.38,9388.77429160786,274.0,274.55,273.92,274.38,9388.7743
2016-01-05 10:45:00,274.21,274.84,274.21,274.82,9159.70035826729,274.21,274.84,274.21,274.82,9159.7004
2016-01-05 10:50:00,274.75,274.93,274.62,274.67,11388.557159917493,274.75,274.93,274.62,274.67,11388.5572
2016-01-05 10:55:00,274.7,274.79,273.55,273.82,14758.440994463142,274.7,274.79,273.55,273.82,14758.441
2016-01-05 11:00:00,273.9,274.12,273.57,273.74,16658.343285202474,273.9,274.12,273.57,273.74,16658.3433
2016-01-05 11:05:00,273.82,273.91,273.07,273.15,26274.020193247205,273.82,273.91,273.07,273.15,26274.0202
2016-01-05 11:10:00,273.15,273.33,272.7,272.89,7511.670828357399,273.15,273.33,272.7,272.89,7511.6708
2016-01-05 11:15:00,272.75,273.06,272.55,272.55,7291.282162631636,272.75,273.06,272.55,272.55,7291.2822
2016-01-05 11:20:00,272.57,272.71,272.15,272.23,13839.973944197156,272.57,272.71,272.15,272.23,13839.9739
2016-01-05 11:25:00,272.47,272.96,272.14,272.14,9988.05775702964,272.47,272.96,272.14,272.14,9988.0578
2016-01-05 11:30:00,272.03,272.45,271.89,272.05,12481.815220931496,272.03,272.45,271.89,272.05,12481.8152
2016-01-05 11:35:00,271.96,272.18,271.45,271.58,16081.85864726957,271.96,272.18,271.45,271.58,16081.8586
2016-01-05 11:40:00,271.69,271.84,270.94,271.33,9462.599066333732,271.69,271.84,270.94,271.33,9462.5991
2016-01-05 11:45:00,271.23,271.39,270.54,271.17,22353.70752361308,271.23,271.39,270.54,271.17,22353.7075
2016-01-05 11:50:00,271.23,271.49,270.95,271.28,9068.5050483118,271.23,271.49,270.95,271.28,9068.505
2016-01-05 11:55:00,271.28,271.62,271.04,271.62,15367.49538595158,271.28,271.62,271.04,271.62,15367.4954
2016-01-05 12:00:00,271.72,271.8,270.93,270.93,11517.750515687763,271.72,271.8,270.93,270.93,11517.7505
2016-01-05 12:05:00,270.99,271.02,270.61,270.98,9960.916295733365,270.99,271.02,270.61,270.98,9960.9163
2016-01-05 12:10:00,270.96,271.05,270.68,270.83,4559.7654977744005,270.96,271.05,270.68,270.83,4559.7655
2016-01-05 12:15:00,270.72,270.98,270.46,270.82,21065.03094126588,270.72,270.98,270.46,270.82,21065.0309
2016-01-05 12:20:00,270.73,271.21,270.43,271.21,4527.195744218869,270.73,271.21,270.43,271.21,4527.1957
2016-01-05 12:25:00,271.22,271.38,270.99,271.35,4368.689610248616,271.22,271.38,270.99,271.35,4368.6896
2016-01-05 12:30:00,271.38,271.48,271.13,271.26,5753.989794810553,271.38,271.48,271.13,271.26,5753.9898
2016-01-05 12:35:00,271.29,271.53,271.05,271.4,2635.978721094344,271.29,271.53,271.05,271.4,2635.9787
2016-01-05 12:40:00,271.27,271.27,270.81,270.95,3680.382151775052,271.27,271.27,270.81,270.95,3680.3822
2016-01-05 12:45:00,270.84,270.84,270.46,270.46,3324.286179567908,270.84,270.84,270.46,270.46,3324.2862
2016-01-05 12:50:00,270.51,270.9,270.4,270.9,5492.34610791445,270.51,270.9,270.4,270.9,5492.3461
2016-01-05 12:55:00,271.18,271.58,270.88,271.58,2912.821626316361,271.18,271.58,270.88,271.58,2912.8216
2016-01-05 13:00:00,271.6,271.87,271.3,271.63,5519.487569210726,271.6,271.87,271.3,271.63,5519.4876
2016-01-05 13:05:00,271.72,271.98,271.52,271.64,4451.199652589296,271.72,271.98,271.52,271.64,4451.1997
2016-01-05 13:10:00,271.69,271.87,271.51,271.57,5694.2785799587455,271.69,271.87,271.51,271.57,5694.2786
2016-01-05 13:15:00,271.71,271.86,271.66,271.75,7691.890131364673,271.71,271.86,271.66,271.75,7691.8901
2016-01-05 13:20:00,271.66,271.72,271.41,271.65,7261.969384431658,271.66,271.72,271.41,271.65,7261.9694
2016-01-05 13:25:00,271.72,272.52,271.71,272.37,25832.157203343828,271.72,272.52,271.71,272.37,25832.1572
2016-01-05 13:30:00,272.46,272.62,272.32,272.38,13299.316035175334,272.46,272.62,272.32,272.38,13299.316
2016-01-05 13:35:00,272.6,273.09,272.53,273.01,4615.134078818804,272.6,273.09,272.53,273.01,4615.1341
2016-01-05 13:40:00,272.81,273.8,272.8,273.8,12966.018890457062,272.81,273.8,272.8,273.8,12966.0189
2016-01-05 13:45:00,273.71,274.3,273.55,274.13,13281.945499945718,273.71,274.3,273.55,274.13,13281.9455
2016-01-05 13:50:00,274.15,274.53,273.97,274.16,15630.224731299531,274.15,274.53,273.97,274.16,15630.2247
2016-01-05 13:55:00,274.17,274.17,273.6,273.72,7453.045271957442,274.17,274.17,273.6,273.72,7453.0453
2016-01-05 14:00:00,273.84,273.89,273.35,273.35,12222.342850939094,273.84,273.89,273.35,273.35,12222.3429
2016-01-05 14:05:00,273.29,273.42,272.9,273.23,9178.156551948758,273.29,273.42,272.9,273.23,9178.1566
2016-01-05 14:10:00,273.11,273.69,273.02,273.54,9879.491911844534,273.11,273.69,273.02,273.54,9879.4919
2016-01-05 14:15:00,273.42,273.75,273.27,273.75,7875.3664097275005,273.42,273.75,273.27,273.75,7875.3664
2016-01-05 14:20:00,273.58,273.84,273.41,273.66,10420.149820866356,273.58,273.84,273.41,273.66,10420.1498
2016-01-05 14:25:00,273.75,273.9,273.42,273.73,13972.424275322985,273.75,273.9,273.42,273.73,13972.4243
2016-01-05 14:30:00,273.58,273.81,273.37,273.39,15888.611442840083,273.58,273.81,273.37,273.39,15888.6114
2016-01-05 14:35:00,273.39,273.82,273.39,273.71,11347.30213874715,273.39,273.82,273.39,273.71,11347.3021
2016-01-05 14:40:00,273.59,273.71,273.29,273.53,7383.563131038975,273.59,273.71,273.29,273.53,7383.5631
2016-01-05 14:45:00,273.55,273.61,273.29,273.48,5118.87960047769,273.55,273.61,273.29,273.48,5118.8796
2016-01-05 14:50:00,273.56,273.75,273.43,273.44,5626.967755943981,273.56,273.75,273.43,273.44,5626.9678
2016-01-05 14:55:00,273.59,273.66,273.27,273.37,7398.76234936489,273.59,273.66,273.27,273.37,7398.7623
2016-01-05 15:00:00,273.26,273.34,273.04,273.11,10769.731842362393,273.26,273.34,273.04,273.11,10769.7318
2016-01-05 15:05:00,272.99,273.34,272.92,273.23,5912.495928780806,272.99,273.34,272.92,273.23,5912.4959
2016-01-05 15:10:00,273.14,273.55,273.14,273.47,13195.092823797631,273.14,273.55,273.14,273.47,13195.0928
2016-01-05 15:15:00,273.53,273.63,273.08,273.13,14531.538378026273,273.53,273.63,273.08,273.13,14531.5384
2016-01-05 15:20:00,273.1,273.1,272.74,272.84,5428.292259255239,273.1,273.1,272.74,272.84,5428.2923
2016-01-05 15:25:00,272.73,273.36,272.73,273.25,7162.088806861361,272.73,273.36,272.73,273.25,7162.0888
2016-01-05 15:30:00,273.37,273.69,273.27,273.56,5768.1033546846165,273.37,273.69,273.27,273.56,5768.1034
2016-01-05 15:35:00,273.46,273.79,273.28,273.37,10313.755292584952,273.46,273.79,273.28,273.37,10313.7553
2016-01-05 15:40:00,273.54,274.3,273.41,273.88,19601.563348170665,273.54,274.3,273.41,273.88,19601.5633
2016-01-05 15:45:00,273.78,273.94,273.39,273.69,20155.2491586147,273.78,273.94,273.39,273.69,20155.2492
2016-01-05 15:50:00,273.78,274.0,273.64,273.67,27199.001194224296,273.78,274.0,273.64,273.67,27199.0012
2016-01-05 15:55:00,273.7,274.06,272.92,273.29,69972.85853870373,273.7,274.06,272.92,273.29,69972.8585
2016-01-06 09:30:00,269.51,270.57,268.05,270.51,57560.525458690696,269.51,270.57,268.05,270.51,57560.5255
2016-01-06 09:35:00,270.31,271.15,270.04,270.3,11847.790685050484,270.31,271.15,270.04,270.3,11847.7907
2016-01-06 09:40:00,270.88,271.23,270.44,270.82,8993.59461513408,270.88,271.23,270.44,270.82,8993.5946
2016-01-06 09:45:00,270.77,271.2,269.89,270.13,8907.827597437847,270.77,271.2,269.89,270.13,8907.8276
2016-01-06 09:50:00,270.34,270.53,269.12,269.12,6262.077950276843,270.34,270.53,269.12,269.12,6262.078
2016-01-06 09:55:00,269.42,269.84,269.09,269.73,11833.67712517642,269.42,269.84,269.09,269.73,11833.6771
2016-01-06 10:00:00,269.72,270.14,269.01,269.15,12840.08251004234,269.72,270.14,269.01,269.15,12840.0825
2016-01-06 10:05:00,269.34,269.88,269.2,269.48,8889.371403756379,269.34,269.88,269.2,269.48,8889.3714
2016-01-06 10:10:00,269.48,269.83,269.15,269.83,7417.218543046358,269.48,269.83,269.15,269.83,7417.2185
2016-01-06 10:15:00,270.06,271.11,270.06,271.09,8730.865269786125,270.06,271.11,270.06,271.09,8730.8653
2016-01-06 10:20:00,271.19,271.19,270.38,270.57,59588.53544674846,271.19,271.19,270.38,270.57,59588.5354
2016-01-06 10:25:00,270.49,271.45,270.34,271.21,9122.787970904354,270.49,271.45,270.34,271.21,9122.788
2016-01-06 10:30:00,271.21,271.21,270.25,270.7,9173.813918141352,271.21,271.21,270.25,270.7,9173.8139
2016-01-06 10:35:00,270.73,270.74,269.64,269.85,6373.900770817501,270.73,270.74,269.64,269.85,6373.9008
2016-01-06 10:40:00,269.85,270.14,269.62,269.65,8727.608294430573,269.85,270.14,269.62,269.65,8727.6083
2016-01-06 10:45:00,269.66,269.74,269.37,269.7,13684.724785582455,269.66,269.74,269.37,269.7,13684.7248
2016-01-06 10:50:00,269.62,269.79,269.34,269.78,8956.682227771144,269.62,269.79,269.34,269.78,8956.6822
2016-01-06 10:55:00,269.66,270.18,269.65,269.65,27836.282705460864,269.66,270.18,269.65,269.65,27836.2827
2016-01-06 11:00:00,269.55,270.34,269.55,270.34,9321.463467593096,269.55,270.34,269.55,270.34,9321.4635
2016-01-06 11:05:00,270.31,270.37,269.99,270.19,8931.71208337857,270.31,270.37,269.99,270.19,8931.7121
2016-01-06 11:10:00,270.17,270.48,269.97,270.35,10794.701986754968,270.17,270.48,269.97,270.35,10794.702
2016-01-06 11:15:00,270.45,271.26,270.23,271.2,13930.083595700791,270.45,271.26,270.23,271.2,13930.0836
2016-01-06 11:20:00,271.28,272.15,271.28,271.88,22381.9346433612,271.28,272.15,271.28,271.88,22381.9346
2016-01-06 11:25:00,271.93,272.26,271.68,272.11,11096.51503636956,271.93,272.26,271.68,272.11,11096.515
2016-01-06 11:30:00,272.1,272.12,271.85,272.07,6746.28161980241,272.1,272.12,271.85,272.07,6746.2816
2016-01-06 11:35:00,272.12,272.35,271.84,272.34,9170.5569427858,272.12,272.35,271.84,272.34,9170.5569
2016-01-06 11:40:00,272.42,272.6,272.23,272.23,14722.614265552058,272.42,272.6,272.23,272.23,14722.6143
2016-01-06 11:45:00,272.19,272.45,272.1,272.24,6943.871458039301,272.19,272.45,272.1,272.24,6943.8715
2016-01-06 11:50:00,272.34,272.48,272.18,272.48,6693.084355661709,272.34,272.48,272.18,272.48,6693.0844
2016-01-06 11:55:00,272.42,272.42,271.85,271.95,8697.209857778744,272.42,272.42,271.85,271.95,8697.2099
2016-01-06 12:00:00,272.07,272.07,271.85,272.03,25146.02106177397,272.07,272.07,271.85,272.03,25146.0211
2016-01-06 12:05:00,271.91,271.92,271.37,271.78,6123.113668439909,271.91,271.92,271.37,271.78,6123.1137
2016-01-06 12:10:00,271.72,271.98,271.45,271.92,27568.125067853653,271.72,271.98,271.45,271.92,27568.1251
2016-01-06 12:15:00,271.85,272.14,271.49,271.56,14341.54814895234,271.85,272.14,271.49,271.56,14341.5481
2016-01-06 12:20:00,271.49,271.71,271.31,271.52,21348.387797199,271.49,271.71,271.31,271.52,21348.3878
2016-01-06 12:25:00,271.64,271.86,271.39,271.43,24232.98230376724,271.64,271.86,271.39,271.43,24232.9823
2016-01-06 12:30:00,271.47,272.19,271.42,272.03,2822.711974812724,271.47,272.19,271.42,272.03,2822.712
2016-01-06 12:35:00,272.19,273.05,271.97,272.93,17405.276300075995,272.19,273.05,271.97,272.93,17405.2763
2016-01-06 12:40:00,272.93,272.93,272.23,272.45,10734.99077190316,272.93,272.93,272.23,272.45,10734.9908
2016-01-06 12:45:00,272.37,272.76,272.3,272.66,7973.075670394094,272.37,272.76,272.3,272.66,7973.0757
2016-01-06 12:50:00,272.61,272.77,272.32,272.53,13493.648898056672,272.61,272.77,272.32,272.53,13493.6489
2016-01-06 12:55:00,272.5,272.63,272.36,272.39,4570.622082292911,272.5,272.63,272.36,272.39,4570.6221
2016-01-06 13:00:00,272.22,272.81,272.1,272.74,9903.376397785258,272.22,272.81,272.1,272.74,9903.3764
2016-01-06 13:05:00,272.66,272.66,272.24,272.25,5751.818477906851,272.66,272.66,272.24,272.25,5751.8185
2016-01-06 13:10:00,272.34,272.45,272.03,272.22,7992.617522527413,272.34,272.45,272.03,272.22,7992.6175
2016-01-06 13:15:00,272.13,272.17,271.83,271.95,7599.609162957334,272.13,272.17,271.83,271.95,7599.6092
2016-01-06 13:20:00,272.03,272.19,271.87,272.01,29306.26424926718,272.03,272.19,271.87,272.01,29306.2642
2016-01-06 13:25:00,272.06,272.33,272.0,272.08,8902.399305178591,272.06,272.33,272.0,272.08,8902.3993
2016-01-06 13:30:00,272.08,272.84,272.07,272.84,5862.555639995658,272.08,272.84,272.07,272.84,5862.5556
2016-01-06 13:35:00,272.81,273.18,272.8,273.0,7599.609162957334,272.81,273.18,272.8,273.0,7599.6092
2016-01-06 13:40:00,273.01,273.01,272.83,272.89,8310.715448919771,273.01,273.01,272.83,272.89,8310.7154
2016-01-06 13:45:00,272.89,272.89,272.23,272.5,17146.889588535447,272.89,272.89,272.23,272.5,17146.8896
2016-01-06 13:50:00,272.48,272.7,272.42,272.42,4788.839431114971,272.48,272.7,272.42,272.42,4788.8394
2016-01-06 13:55:00,272.38,272.55,271.84,271.84,25679.07936163283,272.38,272.55,271.84,271.84,25679.0794
2016-01-06 14:00:00,271.83,272.27,271.68,272.19,12810.769731842363,271.83,272.27,271.68,272.19,12810.7697
2016-01-06 14:05:00,272.28,272.31,271.62,272.21,7708.175008142439,272.28,272.31,271.62,272.21,7708.175
2016-01-06 14:10:00,272.2,272.54,272.02,272.3,9218.325914667246,272.2,272.54,272.02,272.3,9218.3259
2016-01-06 14:15:00,272.31,272.56,272.1,272.42,12310.28118553903,272.31,272.56,272.1,272.42,12310.2812
2016-01-06 14:20:00,272.42,272.54,271.5,271.65,10822.929106503094,272.42,272.54,271.5,271.65,10822.9291
2016-01-06 14:25:00,271.62,271.74,271.17,271.39,10489.631961784822,271.62,271.74,271.17,271.39,10489.632
2016-01-06 14:30:00,271.33,271.53,271.13,271.37,13365.541200738247,271.33,271.53,271.13,271.37,13365.5412
2016-01-06 14:35:00,271.38,271.39,270.9,270.98,7273.91162740202,271.38,271.39,270.9,270.98,7273.9116
2016-01-06 14:40:00,270.92,270.92,269.9,270.08,13638.04147215286,270.92,270.92,269.9,270.08,13638.0415
2016-01-06 14:45:00,270.03,270.16,269.28,269.28,14853.978938226035,270.03,270.16,269.28,269.28,14853.9789
2016-01-06 14:50:00,269.03,269.44,268.96,269.28,17324.937574639018,269.03,269.44,268.96,269.28,17324.9376
2016-01-06 14:55:00,269.25,269.3,268.83,269.19,30067.310824014767,269.25,269.3,268.83,269.19,30067.3108
2016-01-06 15:00:00,269.19,269.34,268.56,268.69,28907.82759743785,269.19,269.34,268.56,268.69,28907.8276
2016-01-06 15:05:00,268.71,269.27,268.64,269.06,18867.65823471936,268.71,269.27,268.64,269.06,18867.6582
2016-01-06 15:10:00,269.23,269.37,268.87,269.32,22697.86125284985,269.23,269.37,268.87,269.32,22697.8613
2016-01-06 15:15:00,269.29,269.41,269.02,269.3,22888.93714037564,269.29,269.41,269.02,269.3,22888.9371
2016-01-06 15:20:00,269.28,269.85,269.19,269.77,26490.066225165563,269.28,269.85,269.19,269.77,26490.0662
2016-01-06 15:25:00,269.85,270.3,269.56,270.15,18016.50200846814,269.85,270.3,269.56,270.15,18016.502
2016-01-06 15:30:00,270.12,271.05,270.12,271.03,19101.074801867333,270.12,271.05,270.12,271.03,19101.0748
2016-01-06 15:35:00,271.04,271.26,270.7,271.09,21595.91792422104,271.04,271.26,270.7,271.09,21595.9179
2016-01-06 15:40:00,271.09,271.15,270.72,270.97,21437.41179025079,271.09,271.15,270.72,270.97,21437.4118
2016-01-06 15:45:00,270.95,270.97,270.04,270.36,30419.064162414503,270.95,270.97,270.04,270.36,30419.0642
2016-01-06 15:50:00,270.42,270.42,269.84,270.29,39995.657366192594,270.42,270.42,269.84,270.29,39995.6574
2016-01-06 15:55:00,270.3,270.8,270.08,270.53,112875.90923895343,270.3,270.8,270.08,270.53,112875.9092
2016-01-07 09:30:00,263.91,265.63,263.88,264.82,56799.47888394311,263.91,265.63,263.88,264.82,56799.4789
2016-01-07 09:35:00,264.91,266.02,264.51,265.75,26143.74117902508,264.91,266.02,264.51,265.75,26143.7412
2016-01-07 09:40:00,265.46,266.52,264.45,265.1,24125.502117033982,265.46,266.52,264.45,265.1,24125.5021
2016-01-07 09:45:00,265.11,265.25,263.11,264.36,49520.13896428184,265.11,265.25,263.11,264.36,49520.139
2016-01-07 09:50:00,264.06,265.06,263.84,264.81,11815.220931494952,264.06,265.06,263.84,264.81,11815.2209
2016-01-07 09:55:00,264.82,265.81,264.62,265.8,18004.559765497776,264.82,265.81,264.62,265.8,18004.5598
2016-01-07 10:00:00,265.63,266.11,264.82,264.83,19498.425795244817,265.63,266.11,264.82,264.83,19498.4258
2016-01-07 10:05:00,264.83,264.83,263.2,263.55,26229.508196721312,264.83,264.83,263.2,263.55,26229.5082
2016-01-07 10:10:00,263.47,264.04,262.97,263.77,18091.41244164585,263.47,264.04,262.97,263.77,18091.4124
2016-01-07 10:15:00,263.64,264.95,263.64,264.83,15935.294756269675,263.64,264.95,263.64,264.83,15935.2948
2016-01-07 10:20:00,264.94,265.24,263.81,263.93,15738.790576484638,264.94,265.24,263.81,263.93,15738.7906
2016-01-07 10:25:00,263.98,265.22,263.85,264.75,16622.51655629139,263.98,265.22,263.85,264.75,16622.5166
2016-01-07 10:30:00,265.17,266.86,265.17,266.86,12819.454999457172,265.17,266.86,265.17,266.86,12819.455
2016-01-07 10:35:00,266.88,267.11,265.77,266.76,22386.277277168603,266.88,267.11,265.77,266.76,22386.2773
2016-01-07 10:40:00,266.9,266.9,265.82,266.28,14601.02051894474,266.9,266.9,265.82,266.28,14601.0205
2016-01-07 10:45:00,266.16,266.46,266.07,266.12,6302.247312995332,266.16,266.46,266.07,266.12,6302.2473
2016-01-07 10:50:00,265.97,266.82,265.97,266.63,5099.337748344371,265.97,266.82,265.97,266.63,5099.3377
2016-01-07 10:55:00,266.77,267.01,266.28,266.46,8625.556399956575,266.77,267.01,266.28,266.46,8625.5564
2016-01-07 11:00:00,266.46,266.78,265.76,265.97,20850.07056779937,266.46,266.78,265.76,265.97,20850.0706
2016-01-07 11:05:00,266.05,266.24,265.38,265.4,10376.723482792317,266.05,266.24,265.38,265.4,10376.7235
2016-01-07 11:10:00,265.22,266.26,265.22,265.88,10897.839539680816,265.22,266.26,265.22,265.88,10897.8395
2016-01-07 11:15:00,265.79,265.82,264.99,265.0,10908.696124199329,265.79,265.82,264.99,265.0,10908.6961
2016-01-07 11:20:00,265.06,265.2,264.09,264.09,12638.150037998046,265.06,265.2,264.09,264.09,12638.15
2016-01-07 11:25:00,264.36,264.36,263.46,263.58,6657.257626750625,264.36,264.36,263.46,263.58,6657.2576
2016-01-07 11:30:00,263.66,264.25,263.66,263.86,18353.05612854196,263.66,264.25,263.66,263.86,18353.0561
2016-01-07 11:35:00,263.72,263.87,263.45,263.75,10362.609922918253,263.72,263.87,263.45,263.75,10362.6099
2016-01-07 11:40:00,263.75,264.32,263.6,264.21,13075.67039409402,263.75,264.32,263.6,264.21,13075.6704
2016-01-07 11:45:00,264.19,264.19,262.92,262.92,22910.65030941266,264.19,264.19,262.92,262.92,22910.6503
2016-01-07 11:50:00,262.98,263.14,262.42,262.67,19837.151232222343,262.98,263.14,262.42,262.67,19837.1512
2016-01-07 11:55:00,262.71,263.01,262.65,262.86,5648.680924981001,262.71,263.01,262.65,262.86,5648.6809
2016-01-07 12:00:00,262.88,263.6,262.79,263.6,10726.305504288352,262.88,263.6,262.79,263.6,10726.3055
2016-01-07 12:05:00,263.78,263.88,263.31,263.73,4939.745955922267,263.78,263.88,263.31,263.73,4939.746
2016-01-07 12:10:00,263.71,263.89,263.32,263.73,7022.038866572577,263.71,263.89,263.32,263.73,7022.0389
2016-01-07 12:15:00,263.52,263.75,263.37,263.49,7035.066767994789,263.52,263.75,263.37,263.49,7035.0668
2016-01-07 12:20:00,263.47,263.78,263.17,263.17,7395.505374009337,263.47,263.78,263.17,263.17,7395.5054
2016-01-07 12:25:00,263.13,263.43,263.02,263.08,4379.546194767127,263.13,263.43,263.02,263.08,4379.5462
2016-01-07 12:30:00,263.15,263.67,263.01,263.67,3812.8324829008793,263.15,263.67,263.01,263.67,3812.8325
2016-01-07 12:35:00,263.57,263.6,263.06,263.18,12704.37520356096,263.57,263.6,263.06,263.18,12704.3752
2016-01-07 12:40:00,263.12,263.32,262.99,263.01,7170.77407447617,263.12,263.32,262.99,263.01,7170.7741
2016-01-07 12:45:00,263.01,263.28,262.86,262.98,16556.29139072848,263.01,263.28,262.86,262.98,16556.2914
2016-01-07 12:50:00,262.94,263.35,262.52,262.97,6010.2051894474,262.94,263.35,262.52,262.97,6010.2052
2016-01-07 12:55:00,262.81,262.96,262.42,262.55,9617.848224948431,262.81,262.96,262.42,262.55,9617.8482
2016-01-07 13:00:00,262.66,262.72,262.32,262.6,15802.84442514385,262.66,262.72,262.32,262.6,15802.8444
2016-01-07 13:05:00,262.57,262.63,262.19,262.5,43484.96363044187,262.57,262.63,262.19,262.5,43484.9636
2016-01-07 13:10:00,262.44,262.55,261.86,262.13,41065.03094126588,262.44,262.55,261.86,262.13,41065.0309
2016-01-07 13:15:00,262.11,262.26,261.73,262.01,28715.66605146021,262.11,262.26,261.73,262.01,28715.6661
2016-01-07 13:20:00,262.09,262.11,261.19,261.8,11259.363804147217,262.09,262.11,261.19,261.8,11259.3638
2016-01-07 13:25:00,261.87,262.47,261.84,262.36,8864.401259363805,261.87,262.47,261.84,262.36,8864.4013
2016-01-07 13:30:00,262.15,262.24,261.51,261.73,8272.717403104984,262.15,262.24,261.51,261.73,8272.7174
2016-01-07 13:35:00,261.84,261.94,260.78,260.91,16057.974161328846,261.84,261.94,260.78,260.91,16057.9742
2016-01-07 13:40:00,260.9,261.83,260.7,261.72,12316.795136250135,260.9,261.83,260.7,261.72,12316.7951
2016-01-07 13:45:00,261.68,261.8,261.1,261.8,10698.078384540224,261.68,261.8,261.1,261.8,10698.0784
2016-01-07 13:50:00,261.71,262.69,261.54,262.69,8576.701769623276,261.71,262.69,261.54,262.69,8576.7018
2016-01-07 13:55:00,262.61,262.76,261.8,262.13,9825.208989251982,262.61,262.76,261.8,262.13,9825.209
2016-01-07 14:00:00,262.13,262.35,261.49,261.87,15313.212463359028,262.13,262.35,261.49,261.87,15313.2125
2016-01-07 14:05:00,261.91,262.83,261.62,262.39,20453.80523287374,261.91,262.83,261.62,262.39,20453.8052
2016-01-07 14:10:00,262.1,262.94,261.92,262.49,13249.375746390186,262.1,262.94,261.92,262.49,13249.3757
2016-01-07 14:15:00,262.46,262.97,262.15,262.9,11529.692758658126,262.46,262.97,262.15,262.9,11529.6928
2016-01-07 14:20:00,262.87,263.64,262.71,263.0,21931.386385843016,262.87,263.64,262.71,263.0,21931.3864
2016-01-07 14:25:00,263.04,263.09,262.41,262.42,8789.490826186082,263.04,263.09,262.41,262.42,8789.4908
2016-01-07 14:30:00,262.59,262.88,261.94,262.25,7480.186733253719,262.59,262.88,261.94,262.25,7480.1867
2016-01-07 14:35:00,262.27,262.96,262.27,262.87,8547.388991423299,262.27,262.96,262.27,262.87,8547.389
2016-01-07 14:40:00,263.18,263.92,262.89,263.9,28933.88340028228,263.18,263.92,262.89,263.9,28933.8834
2016-01-07 14:45:00,263.73,264.17,263.32,264.17,8414.93866029747,263.73,264.17,263.32,264.17,8414.9387
2016-01-07 14:50:00,264.16,264.25,263.8,264.05,8736.29356204538,264.16,264.25,263.8,264.05,8736.2936
2016-01-07 14:55:00,264.05,264.05,263.01,263.11,9190.09879491912,264.05,264.05,263.01,263.11,9190.0988
2016-01-07 15:00:00,262.88,263.18,262.1,262.38,12742.373249375749,262.88,263.18,262.1,262.38,12742.3732
2016-01-07 15:05:00,262.42,262.99,262.28,262.81,7251.112799913148,262.42,262.99,262.28,262.81,7251.1128
2016-01-07 15:10:00,262.97,263.32,262.48,262.78,15687.764629247638,262.97,263.32,262.48,262.78,15687.7646
2016-01-07 15:15:00,262.77,263.05,262.34,262.66,11290.847899250895,262.77,263.05,262.34,262.66,11290.8479
2016-01-07 15:20:00,262.42,262.6,262.05,262.45,12800.998805775704,262.42,262.6,262.05,262.45,12800.9988
2016-01-07 15:25:00,262.38,262.5,261.78,261.82,12982.30376723483,262.38,262.5,261.78,261.82,12982.3038
2016-01-07 15:30:00,261.87,263.17,261.83,263.17,27254.3697752687,261.87,263.17,261.83,263.17,27254.3698
2016-01-07 15:35:00,263.2,264.04,263.08,263.88,28438.823146238195,263.2,264.04,263.08,263.88,28438.8231
2016-01-07 15:40:00,264.0,264.19,263.4,263.4,51839.10541743568,264.0,264.19,263.4,263.4,51839.1054
2016-01-07 15:45:00,263.36,264.14,263.26,263.66,31373.357941591577,263.36,264.14,263.26,263.66,31373.3579
2016-01-07 15:50:00,263.66,263.66,262.97,263.04,35301.270220388666,263.66,263.66,262.97,263.04,35301.2702
2016-01-07 15:55:00,262.98,263.36,261.45,261.61,123344.91369015307,262.98,263.36,261.45,261.61,123344.9137
2016-01-08 09:30:00,262.16,264.84,262.16,264.59,59892.51981326675,262.16,264.84,262.16,264.59,59892.5198
2016-01-08 09:35:00,264.59,264.87,263.53,263.63,28053.414395831074,264.59,264.87,263.53,263.63,28053.4144
2016-01-08 09:40:00,263.62,264.55,263.02,264.46,31210.50917381392,263.62,264.55,263.02,264.46,31210.5092
2016-01-08 09:45:00,264.34,265.07,264.09,264.36,28674.41103028988,264.34,265.07,264.09,264.36,28674.411
2016-01-08 09:50:00,264.4,265.38,264.32,264.36,24306.807078493108,264.4,265.38,264.32,264.36,24306.8071
2016-01-08 09:55:00,264.56,265.0,264.27,264.64,8858.97296710455,264.56,265.0,264.27,264.64,8858.973
2016-01-08 10:00:00,264.48,264.48,263.38,263.73,31804.364346976443,264.48,264.48,263.38,263.73,31804.3643
2016-01-08 10:05:00,263.66,263.68,262.74,263.14,26625.773531646944,263.66,263.68,262.74,263.14,26625.7735
2016-01-08 10:10:00,262.92,263.16,262.31,262.79,14846.379329063077,262.92,263.16,262.31,262.79,14846.3793
2016-01-08 10:15:00,262.85,263.76,262.85,263.42,12653.349256323962,262.85,263.76,262.85,263.42,12653.3493
2016-01-08 10:20:00,263.55,264.05,263.27,263.62,29042.44924546738,263.55,264.05,263.27,263.62,29042.4492
2016-01-08 10:25:00,263.7,264.47,263.61,264.38,21745.738790576484,263.7,264.47,263.61,264.38,21745.7388
2016-01-08 10:30:00,264.5,265.09,264.39,264.77,10031.48409510368,264.5,265.09,264.39,264.77,10031.4841
2016-01-08 10:35:00,264.64,264.73,263.44,264.1,24178.699381174683,264.64,264.73,263.44,264.1,24178.6994
2016-01-08 10:40:00,264.14,264.36,263.73,264.02,18221.691455867985,264.14,264.36,263.73,264.02,18221.6915
2016-01-08 10:45:00,264.02,264.51,264.01,264.33,7931.820649223754,264.02,264.51,264.01,264.33,7931.8206
2016-01-08 10:50:00,264.22,264.22,263.34,263.35,9361.632830311584,264.22,264.22,263.34,263.35,9361.6328
2016-01-08 10:55:00,263.3,263.78,263.17,263.55,11678.42796656172,263.3,263.78,263.17,263.55,11678.428
2016-01-08 11:00:00,263.69,264.08,263.33,263.33,24621.64802952991,263.69,264.08,263.33,263.33,24621.648
2016-01-08 11:05:00,263.51,264.16,263.16,263.85,25566.170882640323,263.51,264.16,263.16,263.85,25566.1709
2016-01-08 11:10:00,263.78,263.86,262.28,262.85,18282.488329171643,263.78,263.86,262.28,262.85,18282.4883
2016-01-08 11:15:00,262.65,262.65,261.71,261.9,18364.998371512324,262.65,262.65,261.71,261.9,18364.9984
2016-01-08 11:20:00,261.97,261.99,261.43,261.54,20567.7993703181,261.97,261.99,261.43,261.54,20567.7994
2016-01-08 11:25:00,261.51,261.51,260.8,261.13,9570.079253066986,261.51,261.51,260.8,261.13,9570.0793
2016-01-08 11:30:00,261.2,261.22,259.91,259.94,21651.286505265445,261.2,261.22,259.91,259.94,21651.2865
2016-01-08 11:35:00,259.95,260.84,259.65,260.57,19318.206492237543,259.95,260.84,259.65,260.57,19318.2065
2016-01-08 11:40:00,260.54,260.65,259.53,260.25,16656.171968298775,260.54,260.65,259.53,260.25,16656.172
2016-01-08 11:45:00,260.28,260.53,259.7,260.35,7944.848550645967,260.28,260.53,259.7,260.35,7944.8486
2016-01-08 11:50:00,260.35,260.41,259.81,260.01,21398.32808598415,260.35,260.41,259.81,260.01,21398.3281
2016-01-08 11:55:00,260.11,261.08,260.04,260.84,13043.100640538489,260.11,261.08,260.04,260.84,13043.1006
2016-01-08 12:00:00,261.0,261.72,260.98,261.35,8588.644012593639,261.0,261.72,260.98,261.35,8588.644
2016-01-08 12:05:00,261.39,261.6,261.12,261.37,10957.550754532624,261.39,261.6,261.12,261.37,10957.5508
2016-01-08 12:10:00,261.41,261.65,261.41,261.57,8773.205949408317,261.41,261.65,261.41,261.57,8773.2059
2016-01-08 12:15:00,261.53,261.74,261.27,261.46,10869.61241993269,261.53,261.74,261.27,261.46,10869.6124
2016-01-08 12:20:00,261.43,261.75,261.43,261.5,11890.131364672674,261.43,261.75,261.43,261.5,11890.1314
2016-01-08 12:25:00,261.56,262.37,261.52,262.26,16989.469113017047,261.56,262.37,261.52,262.26,16989.4691
2016-01-08 12:30:00,262.14,262.14,261.18,261.18,19390.945608511563,262.14,262.14,261.18,261.18,19390.9456
2016-01-08 12:35:00,261.1,261.74,261.1,261.25,4358.918684181956,261.1,261.74,261.1,261.25,4358.9187
2016-01-08 12:40:00,261.45,261.45,261.02,261.21,4302.464444685702,261.45,261.45,261.02,261.21,4302.4644
2016-01-08 12:45:00,261.25,261.42,260.98,261.35,4527.195744218869,261.25,261.42,260.98,261.35,4527.1957
2016-01-08 12:50:00,261.22,261.76,261.01,261.76,5256.758223862773,261.22,261.76,261.01,261.76,5256.7582
2016-01-08 12:55:00,261.83,261.83,261.4,261.41,4560.851156226251,261.83,261.83,261.4,261.41,4560.8512
2016-01-08 13:00:00,261.45,261.71,261.18,261.34,3960.482032352622,261.45,261.71,261.18,261.34,3960.482
2016-01-08 13:05:00,261.17,261.18,260.01,260.57,5835.414178699381,261.17,261.18,260.01,260.57,5835.4142
2016-01-08 13:10:00,260.41,260.58,260.12,260.42,3691.2387362935615,260.41,260.58,260.12,260.42,3691.2387
2016-01-08 13:15:00,260.07,260.34,259.77,259.77,8041.472152860711,260.07,260.34,259.77,259.77,8041.4722
2016-01-08 13:20:00,259.69,260.12,259.25,259.56,15546.629030507003,259.69,260.12,259.25,259.56,15546.629
2016-01-08 13:25:00,259.36,259.69,259.36,259.64,4052.763000759961,259.36,259.69,259.36,259.64,4052.763
2016-01-08 13:30:00,259.52,259.96,259.52,259.92,4661.817392248398,259.52,259.96,259.52,259.92,4661.8174
2016-01-08 13:35:00,259.9,261.01,259.86,260.84,9280.208446422756,259.9,261.01,259.86,260.84,9280.2084
2016-01-08 13:40:00,260.99,261.42,260.69,261.42,8129.410487460645,260.99,261.42,260.69,261.42,8129.4105
2016-01-08 13:45:00,261.33,261.33,260.22,260.27,6125.284985343611,261.33,261.33,260.22,260.27,6125.285
2016-01-08 13:50:00,260.35,260.41,259.81,260.41,23286.28813375312,260.35,260.41,259.81,260.41,23286.2881
2016-01-08 13:55:00,260.35,260.45,260.17,260.31,4833.351427640864,260.35,260.45,260.17,260.31,4833.3514
2016-01-08 14:00:00,260.43,260.95,260.11,260.3,10049.940288785148,260.43,260.95,260.11,260.3,10049.9403
2016-01-08 14:05:00,260.39,260.6,259.75,259.82,30090.10965150364,260.39,260.6,259.75,259.82,30090.1097
2016-01-08 14:10:00,259.84,259.84,259.23,259.46,8615.785473889915,259.84,259.84,259.23,259.46,8615.7855
2016-01-08 14:15:00,259.37,259.77,259.25,259.52,7863.424166757139,259.37,259.77,259.25,259.52,7863.4242
2016-01-08 14:20:00,259.53,259.61,258.77,258.81,32137.661491694715,259.53,259.61,258.77,258.81,32137.6615
2016-01-08 14:25:00,258.64,258.72,258.31,258.66,17392.248398653785,258.64,258.72,258.31,258.66,17392.2484
2016-01-08 14:30:00,258.37,259.03,258.37,258.99,7599.609162957334,258.37,259.03,258.37,258.99,7599.6092
2016-01-08 14:35:00,258.94,259.05,258.34,258.79,17455.216588861145,258.94,259.05,258.34,258.79,17455.2166
2016-01-08 14:40:00,258.73,260.04,258.33,259.97,26203.452393876887,258.73,260.04,258.33,259.97,26203.4524
2016-01-08 14:45:00,259.92,260.37,259.83,259.96,8112.039952231028,259.92,260.37,259.83,259.96,8112.04
2016-01-08 14:50:00,259.89,259.89,259.29,259.78,28052.328737379223,259.89,259.89,259.29,259.78,28052.3287
2016-01-08 14:55:00,259.64,259.69,259.03,259.23,20559.11410270329,259.64,259.69,259.03,259.23,20559.1141
2016-01-08 15:00:00,259.29,259.72,258.96,259.63,10981.435240473347,259.29,259.72,258.96,259.63,10981.4352
2016-01-08 15:05:00,259.57,261.45,259.46,261.19,47201.172511128,259.57,261.45,259.46,261.19,47201.1725
2016-01-08 15:10:00,261.35,261.44,260.6,261.23,43082.18434480513,261.35,261.44,260.6,261.23,43082.1843
2016-01-08 15:15:00,261.17,262.17,260.97,261.9,32815.112365649766,261.17,262.17,260.97,261.9,32815.1124
2016-01-08 15:20:00,261.78,261.96,261.39,261.58,19812.18108782977,261.78,261.96,261.39,261.58,19812.1811
2016-01-08 15:25:00,261.57,261.72,260.81,261.21,14480.512430789277,261.57,261.72,260.81,261.21,14480.5124
2016-01-08 15:30:00,261.07,261.28,260.15,260.15,18105.526001519924,261.07,261.28,260.15,260.15,18105.526
2016-01-08 15:35:00,260.04,260.17,259.41,259.6,39730.75670394094,260.04,260.17,259.41,259.6,39730.7567
2016-01-08 15:40:00,259.63,259.93,259.23,259.44,15663.880143306917,259.63,259.93,259.23,259.44,15663.8801
2016-01-08 15:45:00,259.29,259.57,258.56,258.78,34723.69992400391,259.29,259.57,258.56,258.78,34723.6999
2016-01-08 15:50:00,258.53,259.22,258.47,258.52,48598.4149386603,258.53,259.22,258.47,258.52,48598.4149
2016-01-08 15:55:00,258.51,258.84,257.91,258.45,103275.43154923462,258.51,258.84,257.91,258.45,103275.4315
2016-01-11 09:30:00,258.7,261.55,258.24,259.92,74070.13353598957,258.7,261.55,258.24,259.92,74070.1335
2016-01-11 09:35:00,259.71,259.79,258.21,258.83,28116.382586038435,259.71,259.79,258.21,258.83,28116.3826
2016-01-11 09:40:00,258.95,258.95,257.0,258.32,43465.42177830855,258.95,258.95,257.0,258.32,43465.4218
2016-01-11 09:45:00,258.31,258.66,257.54,257.54,40931.4949516882,258.31,258.66,257.54,257.54,40931.495
2016-01-11 09:50:00,258.06,258.06,256.76,257.13,87632.17891651287,258.06,258.06,256.76,257.13,87632.1789
2016-01-11 09:55:00,257.1,258.06,257.0,257.98,92315.70947779829,257.1,258.06,257.0,257.98,92315.7095
2016-01-11 10:00:00,257.85,259.53,257.38,259.3,43098.46922158289,257.85,259.53,257.38,259.3,43098.4692
2016-01-11 10:05:00,259.4,260.19,258.36,258.95,43719.465856041694,259.4,260.19,258.36,258.95,43719.4659
2016-01-11 10:10:00,259.04,259.77,258.31,258.4,33902.94213440452,259.04,259.77,258.31,258.4,33902.9421
2016-01-11 10:15:00,258.35,258.64,257.45,258.05,40073.82477472587,258.35,258.64,257.45,258.05,40073.8248
2016-01-11 10:20:00,257.98,259.34,257.59,258.87,47879.70904353491,257.98,259.34,257.59,258.87,47879.709
2016-01-11 10:25:00,258.82,258.92,257.46,258.71,48001.30279014223,258.82,258.92,257.46,258.71,48001.3028
2016-01-11 10:30:00,258.94,259.86,258.78,259.75,30676.365215503203,258.94,259.86,258.78,259.75,30676.3652
2016-01-11 10:35:00,259.84,260.36,259.67,259.75,25897.29671045489,259.84,260.36,259.67,259.75,25897.2967
2016-01-11 10:40:00,259.88,260.06,258.05,259.08,27215.286071002065,259.88,260.06,258.05,259.08,27215.2861
2016-01-11 10:45:00,258.57,259.0,257.56,258.41,59027.25002714146,258.57,259.0,257.56,258.41,59027.25
2016-01-11 10:50:00,258.37,258.58,257.8,257.97,75850.6133970253,258.37,258.58,257.8,257.97,75850.6134
2016-01-11 10:55:00,258.06,258.24,257.05,257.49,92765.17207686462,258.06,258.24,257.05,257.49,92765.1721
2016-01-11 11:00:00,257.55,257.84,257.01,257.4,37292.36782108349,257.55,257.84,257.01,257.4,37292.3678
2016-01-11 11:05:00,257.29,257.87,256.64,257.87,58940.39735099338,257.29,257.87,256.64,257.87,58940.3974
2016-01-11 11:10:00,257.86,258.34,257.6,257.95,73777.0057539898,257.86,258.34,257.6,257.95,73777.0058
2016-01-11 11:15:00,257.63,258.91,257.61,258.33,59001.19422429704,257.63,258.91,257.61,258.33,59001.1942
2016-01-11 11:20:00,258.27,258.46,257.19,257.36,92181.08782976876,258.27,258.46,257.19,257.36,92181.0878
2016-01-11 11:25:00,257.5,257.51,256.68,256.89,45499.94571707741,257.5,257.51,256.68,256.89,45499.9457
2016-01-11 11:30:00,256.9,257.04,255.02,255.21,61024.86157854739,256.9,257.04,255.02,255.21,61024.8616
2016-01-11 11:35:00,255.2,256.97,255.2,256.61,42926.93518619043,255.2,256.97,255.2,256.61,42926.9352
2016-01-11 11:40:00,256.47,257.89,256.33,257.23,50578.65595483661,256.47,257.89,256.33,257.23,50578.656
2016-01-11 11:45:00,257.14,258.41,257.14,257.9,15709.47779828466,257.14,258.41,257.14,257.9,15709.4778
2016-01-11 11:50:00,257.74,258.91,257.69,258.04,29449.57116491152,257.74,258.91,257.69,258.04,29449.5712
2016-01-11 11:55:00,257.63,257.86,257.27,257.66,12778.199978286832,257.63,257.86,257.27,257.66,12778.2
2016-01-11 12:00:00,257.74,257.76,257.06,257.59,21155.14059276952,257.74,257.76,257.06,257.59,21155.1406
2016-01-11 12:05:00,257.39,257.7,257.1,257.13,33166.86570404951,257.39,257.7,257.1,257.13,33166.8657
2016-01-11 12:10:00,256.92,257.49,256.68,256.79,17846.05363152752,256.92,257.49,256.68,256.79,17846.0536
2016-01-11 12:15:00,256.6,256.79,255.79,255.93,29710.129193355773,256.6,256.79,255.79,255.93,29710.1292
2016-01-11 12:20:00,255.86,256.29,255.77,256.07,81608.94582564326,255.86,256.29,255.77,256.07,81608.9458
2016-01-11 12:25:00,255.98,256.35,255.76,256.28,49232.43947454131,255.98,256.35,255.76,256.28,49232.4395
2016-01-11 12:30:00,256.15,256.78,256.09,256.71,27243.5131907502,256.15,256.78,256.09,256.71,27243.5132
2016-01-11 12:35:00,256.48,257.03,256.15,256.16,22138.74715014657,256.48,257.03,256.15,256.16,22138.7472
2016-01-11 12:40:00,256.15,256.43,255.83,256.08,56567.14797524699,256.15,256.43,255.83,256.08,56567.148
2016-01-11 12:45:00,255.96,256.13,255.6,255.61,35848.4420801216,255.96,256.13,255.6,255.61,35848.4421
2016-01-11 12:50:00,255.79,256.05,255.35,255.6,13939.854521767453,255.79,256.05,255.35,255.6,13939.8545
2016-01-11 12:55:00,255.26,255.61,255.03,255.18,13813.918141352731,255.26,255.61,255.03,255.18,13813.9181
2016-01-11 13:00:00,255.25,255.9,255.08,255.78,26051.46021061774,255.25,255.9,255.08,255.78,26051.4602
2016-01-11 13:05:00,255.9,255.9,254.51,254.52,20588.42688090327,255.9,255.9,254.51,254.52,20588.4269
2016-01-11 13:10:00,254.8,254.89,253.4,253.53,38217.34882206058,254.8,254.89,253.4,253.53,38217.3488
2016-01-11 13:15:00,253.58,254.15,253.45,253.94,26733.2537183802,253.58,254.15,253.45,253.94,26733.2537
2016-01-11 13:20:00,253.94,254.09,253.53,253.83,33290.63076756053,253.94,254.09,253.53,253.83,33290.6308
2016-01-11 13:25:00,253.56,253.76,252.42,252.42,36962.32765172077,253.56,253.76,252.42,252.42,36962.3277
2016-01-11 13:30:00,252.4,253.35,252.22,252.98,53909.45608511563,252.4,253.35,252.22,252.98,53909.4561
2016-01-11 13:35:00,252.81,252.89,251.88,252.33,27994.78883943112,252.81,252.89,251.88,252.33,27994.7888
2016-01-11 13:40:00,252.33,252.33,251.49,251.65,17155.574856150255,252.33,252.33,251.49,251.65,17155.5749
2016-01-11 13:45:00,251.63,251.82,250.23,250.72,26316.3608728694,251.63,251.82,250.23,250.72,26316.3609
2016-01-11 13:50:00,250.28,251.27,250.27,251.22,32680.49071762024,250.28,251.27,250.27,251.22,32680.4907
2016-01-11 13:55:00,251.39,252.04,251.3,251.89,17374.877863424168,251.39,252.04,251.3,251.89,17374.8779
2016-01-11 14:00:00,251.83,252.87,251.18,252.66,43511.01943328629,251.83,252.87,251.18,252.66,43511.0194
2016-01-11 14:05:00,252.75,254.0,252.49,253.86,55993.92031266964,252.75,254.0,252.49,253.86,55993.9203
2016-01-11 14:10:00,253.93,254.63,253.71,254.22,53946.36847247856,253.93,254.63,253.71,254.22,53946.3685
2016-01-11 14:15:00,254.34,255.0,254.26,254.58,19266.094886548693,254.34,255.0,254.26,254.58,19266.0949
2016-01-11 14:20:00,254.62,254.76,253.89,254.67,18434.48051243079,254.62,254.76,253.89,254.67,18434.4805
2016-01-11 14:25:00,254.65,255.53,254.02,255.15,27630.007599609165,254.65,255.53,254.02,255.15,27630.0076
2016-01-11 14:30:00,255.19,255.57,254.52,254.52,20499.402887851484,255.19,255.57,254.52,254.52,20499.4029
2016-01-11 14:35:00,254.55,255.07,254.11,255.07,14608.620128107696,254.55,255.07,254.11,255.07,14608.6201
2016-01-11 14:40:00,254.87,255.49,254.68,254.86,14239.49625447834,254.87,255.49,254.68,254.86,14239.4963
2016-01-11 14:45:00,254.68,254.74,253.89,253.89,14424.05819129302,254.68,254.74,253.89,253.89,14424.0582
2016-01-11 14:50:00,253.79,254.37,253.7,253.7,24153.72923678211,253.79,254.37,253.7,253.7,24153.7292
2016-01-11 14:55:00,253.72,254.06,253.56,253.86,24403.43068070785,253.72,254.06,253.56,253.86,24403.4307
2016-01-11 15:00:00,253.79,254.59,253.79,254.49,36719.14015850613,253.79,254.59,253.79,254.49,36719.1402
2016-01-11 15:05:00,254.23,254.28,253.34,253.55,45710.56345673651,254.23,254.28,253.34,253.55,45710.5635
2016-01-11 15:10:00,253.55,253.68,252.94,252.97,35529.25849527739,253.55,253.68,252.94,252.97,35529.2585
2016-01-11 15:15:00,252.94,253.19,252.21,253.06,55366.40972749973,252.94,253.19,252.21,253.06,55366.4097
2016-01-11 15:20:00,253.02,254.93,252.95,254.92,37320.594940831616,253.02,254.93,252.95,254.92,37320.5949
2016-01-11 15:25:00,254.94,256.86,254.79,256.36,97874.28075127566,254.94,256.86,254.79,256.36,97874.2808
2016-01-11 15:30:00,256.37,257.85,256.37,257.85,60636.19585278472,256.37,257.85,256.37,257.85,60636.1959
2016-01-11 15:35:00,257.81,258.28,257.19,258.0,46670.28552817284,257.81,258.28,257.19,258.0,46670.2855
2016-01-11 15:40:00,258.01,258.64,257.69,258.14,46455.325154706334,258.01,258.64,257.69,258.14,46455.3252
2016-01-11 15:45:00,258.08,258.15,256.65,256.81,69182.49918575617,258.08,258.15,256.65,256.81,69182.4992
2016-01-11 15:50:00,256.91,258.06,256.7,257.94,66616.00260558029,256.91,258.06,256.7,257.94,66616.0026
2016-01-11 15:55:00,258.06,258.1,256.47,256.55,183830.2030181305,258.06,258.1,256.47,256.55,183830.203
2016-01-12 09:30:00,258.99,260.12,258.48,259.22,42292.910650309415,258.99,260.12,258.48,259.22,42292.9107
2016-01-12 09:35:00,259.52,261.08,259.38,260.83,35178.5908153295,259.52,261.08,259.38,260.83,35178.5908
2016-01-12 09:40:00,260.79,261.35,259.6,261.35,31365.75833242862,260.79,261.35,259.6,261.35,31365.7583
2016-01-12 09:45:00,261.56,263.03,261.27,261.63,29073.933340571057,261.56,263.03,261.27,261.63,29073.9333
2016-01-12 09:50:00,261.55,262.16,260.99,261.02,6115.514059276952,261.55,262.16,260.99,261.02,6115.5141
2016-01-12 09:55:00,260.85,261.06,260.03,260.87,23009.445228531105,260.85,261.06,260.03,260.87,23009.4452
2016-01-12 10:00:00,260.35,260.82,260.01,260.19,11881.446097057866,260.35,260.82,260.01,260.19,11881.4461
2016-01-12 10:05:00,260.47,260.48,259.42,259.96,15173.162523070245,260.47,260.48,259.42,259.96,15173.1625
2016-01-12 10:10:00,260.04,260.25,259.56,259.58,15359.895776788622,260.04,260.25,259.56,259.58,15359.8958
2016-01-12 10:15:00,259.59,259.79,258.33,259.05,15986.320703506675,259.59,259.79,258.33,259.05,15986.3207
2016-01-12 10:20:00,259.25,259.25,258.13,258.46,13568.559331234394,259.25,259.25,258.13,258.46,13568.5593
2016-01-12 10:25:00,258.34,258.88,257.63,257.94,9841.493866029748,258.34,258.88,257.63,257.94,9841.4939
2016-01-12 10:30:00,257.8,259.29,257.8,258.8,21311.475409836068,257.8,259.29,257.8,258.8,21311.4754
2016-01-12 10:35:00,258.86,259.18,257.62,257.87,25913.581587232657,258.86,259.18,257.62,257.87,25913.5816
2016-01-12 10:40:00,257.8,258.09,256.78,257.01,20902.18217348822,257.8,258.09,256.78,257.01,20902.1822
2016-01-12 10:45:00,257.03,257.4,256.44,256.45,11478.666811421128,257.03,257.4,256.44,256.45,11478.6668
2016-01-12 10:50:00,256.34,256.85,256.19,256.45,39487.56921072631,256.34,256.85,256.19,256.45,39487.5692
2016-01-12 10:55:00,256.25,256.6,255.83,256.01,20846.813592443817,256.25,256.6,255.83,256.01,20846.8136
2016-01-12 11:00:00,255.9,256.22,255.63,256.13,23015.95917924221,255.9,256.22,255.63,256.13,23015.9592
2016-01-12 11:05:00,256.07,256.07,255.02,255.03,21912.930192161548,256.07,256.07,255.02,255.03,21912.9302
2016-01-12 11:10:00,255.02,255.34,254.7,254.76,12320.05211160569,255.02,255.34,254.7,254.76,12320.0521
2016-01-12 11:15:00,254.76,255.8,254.67,255.53,6805.992834654218,254.76,255.8,254.67,255.53,6805.9928
2016-01-12 11:20:00,255.7,256.23,255.61,255.74,24530.452719574423,255.7,256.23,255.61,255.74,24530.4527
2016-01-12 11:25:00,255.79,255.79,254.85,255.09,10896.753881228966,255.79,255.79,254.85,255.09,10896.7539
2016-01-12 11:30:00,254.99,255.08,254.22,254.35,25269.786125284987,254.99,255.08,254.22,254.35,25269.7861
2016-01-12 11:35:00,254.33,255.18,254.09,254.09,19945.717077407448,254.33,255.18,254.09,254.09,19945.7171
2016-01-12 11:40:00,254.24,254.67,253.82,254.16,17634.350233416568,254.24,254.67,253.82,254.16,17634.3502
2016-01-12 11:45:00,254.12,254.86,253.76,254.86,7374.877863424167,254.12,254.86,253.76,254.86,7374.8779
2016-01-12 11:50:00,255.09,255.95,254.89,255.34,20627.510585169905,255.09,255.95,254.89,255.34,20627.5106
2016-01-12 11:55:00,255.36,255.76,254.82,255.34,9933.774834437088,255.36,255.76,254.82,255.34,9933.7748
2016-01-12 12:00:00,255.19,255.59,254.92,255.59,10730.648138095756,255.19,255.59,254.92,255.59,10730.6481
2016-01-12 12:05:00,255.74,255.74,254.89,254.91,9608.077298881772,255.74,255.74,254.89,254.91,9608.0773
2016-01-12 12:10:00,254.77,254.95,254.06,254.09,5989.57767886223,254.77,254.95,254.06,254.09,5989.5777
2016-01-12 12:15:00,254.09,254.38,253.04,253.04,5881.011833677126,254.09,254.38,253.04,253.04,5881.0118
2016-01-12 12:20:00,252.92,253.3,252.58,252.61,14791.010748018674,252.92,253.3,252.58,252.61,14791.0107
2016-01-12 12:25:00,252.68,253.35,252.48,252.74,11119.313863858431,252.68,253.35,252.48,252.74,11119.3139
2016-01-12 12:30:00,252.72,253.35,252.71,252.71,11380.957550754532,252.72,253.35,252.71,252.71,11380.9576
2016-01-12 12:35:00,252.58,252.86,252.21,252.69,8382.36890674194,252.58,252.86,252.21,252.69,8382.3689
2016-01-12 12:40:00,252.67,252.67,251.88,252.13,9134.730213874716,252.67,252.67,251.88,252.13,9134.7302
2016-01-12 12:45:00,251.95,252.69,251.83,252.27,17045.9233525133,251.95,252.69,251.83,252.27,17045.9234
2016-01-12 12:50:00,252.26,252.74,252.17,252.68,14570.622082292912,252.26,252.74,252.17,252.68,14570.6221
2016-01-12 12:55:00,252.46,252.59,251.82,252.26,6839.648246661601,252.46,252.59,251.82,252.26,6839.6482
2016-01-12 13:00:00,252.26,253.3,252.21,252.7,11621.973727065466,252.26,253.3,252.21,252.7,11621.9737
2016-01-12 13:05:00,252.61,253.05,252.45,252.57,7291.282162631636,252.61,253.05,252.45,252.57,7291.2822
2016-01-12 13:10:00,252.71,253.64,252.61,253.36,12767.34339376832,252.71,253.64,252.61,253.36,12767.3434
2016-01-12 13:15:00,253.2,253.29,252.96,253.06,8636.412984475084,253.2,253.29,252.96,253.06,8636.413
2016-01-12 13:20:00,253.3,253.3,252.53,252.75,6094.886548691782,253.3,253.3,252.53,252.75,6094.8865
2016-01-12 13:25:00,252.58,252.68,252.21,252.22,3799.804581478667,252.58,252.68,252.21,252.22,3799.8046
2016-01-12 13:30:00,252.31,252.48,251.62,252.06,7242.427532298339,252.31,252.48,251.62,252.06,7242.4275
2016-01-12 13:35:00,252.0,252.65,251.58,252.12,15800.673108240147,252.0,252.65,251.58,252.12,15800.6731
2016-01-12 13:40:00,252.17,252.43,251.94,252.27,22499.18575616112,252.17,252.43,251.94,252.27,22499.1858
2016-01-12 13:45:00,252.34,252.87,252.34,252.81,8934.969058734123,252.34,252.87,252.34,252.81,8934.9691
2016-01-12 13:50:00,252.82,253.51,252.82,253.04,11271.306047117578,252.82,253.51,252.82,253.04,11271.306
2016-01-12 13:55:00,252.95,252.95,251.69,251.71,7222.88568016502,252.95,252.95,251.69,251.71,7222.8857
2016-01-12 14:00:00,251.75,251.95,250.91,250.97,9343.176636630116,251.75,251.95,250.91,250.97,9343.1766
2016-01-12 14:05:00,250.83,251.29,250.55,251.06,9888.177179459342,250.83,251.29,250.55,251.06,9888.1772
2016-01-12 14:10:00,250.99,251.61,250.87,251.04,10814.243838888286,250.99,251.61,250.87,251.04,10814.2438
2016-01-12 14:15:00,251.05,251.2,250.26,250.36,18657.040495060253,251.05,251.2,250.26,250.36,18657.0405
2016-01-12 14:20:00,250.14,250.41,249.62,249.73,49673.21680599284,250.14,250.41,249.62,249.73,49673.2168
2016-01-12 14:25:00,250.0,250.82,249.68,250.26,43211.3777005754,250.0,250.82,249.68,250.26,43211.3777
2016-01-12 14:30:00,249.98,251.41,249.78,251.23,20387.580067310824,249.98,251.41,249.78,251.23,20387.5801
2016-01-12 14:35:00,251.49,252.46,251.44,252.41,21497.1230051026,251.49,252.46,251.44,252.41,21497.123
2016-01-12 14:40:00,252.57,252.57,251.18,251.19,20965.150363695582,252.57,252.57,251.18,251.19,20965.1504
2016-01-12 14:45:00,251.34,251.6,250.96,251.01,11544.89197698404,251.34,251.6,250.96,251.01,11544.892
2016-01-12 14:50:00,251.03,252.76,250.93,252.66,8062.099663445881,251.03,252.76,250.93,252.66,8062.0997
2016-01-12 14:55:00,252.6,253.74,252.42,253.74,15376.180653566387,252.6,253.74,252.42,253.74,15376.1807
2016-01-12 15:00:00,253.73,254.57,253.44,253.91,28543.04635761589,253.73,254.57,253.44,253.91,28543.0464
2016-01-12 15:05:00,253.93,254.38,253.45,253.45,10079.253066985128,253.93,254.38,253.45,253.45,10079.2531
2016-01-12 15:10:00,253.44,254.12,253.16,253.69,7802.62729345348,253.44,254.12,253.16,253.69,7802.6273
2016-01-12 15:15:00,253.9,254.91,253.7,254.76,13885.5715991749,253.9,254.91,253.7,254.76,13885.5716
2016-01-12 15:20:00,254.65,254.99,254.41,254.89,10707.849310606884,254.65,254.99,254.41,254.89,10707.8493
2016-01-12 15:25:00,255.12,255.26,254.38,254.51,11269.134730213877,255.12,255.26,254.38,254.51,11269.1347
2016-01-12 15:30:00,254.51,254.76,254.09,254.5,17779.82846596461,254.51,254.76,254.09,254.5,17779.8285
2016-01-12 15:35:00,254.53,255.09,254.38,254.73,15309.955488003474,254.53,255.09,254.38,254.73,15309.9555
2016-01-12 15:40:00,254.68,256.01,254.65,255.91,16376.072087721204,254.68,256.01,254.65,255.91,16376.0721
2016-01-12 15:45:00,255.99,256.7,255.52,256.43,38414.93866029747,255.99,256.7,255.52,256.43,38414.9387
2016-01-12 15:50:00,256.51,256.62,255.81,256.42,30498.317229399632,256.51,256.62,255.81,256.42,30498.3172
2016-01-12 15:55:00,256.5,257.22,256.26,256.63,90952.12246227336,256.5,257.22,256.26,256.63,90952.1225
2016-01-13 09:30:00,257.37,259.66,256.54,259.5,43508.848116382585,257.37,259.66,256.54,259.5,43508.8481
2016-01-13 09:35:00,259.55,259.74,258.75,259.44,21340.788188036044,259.55,259.74,258.75,259.44,21340.7882
2016-01-13 09:40:00,259.59,259.74,259.12,259.51,9532.0812072522,259.59,259.74,259.12,259.51,9532.0812
2016-01-13 09:45:00,259.48,259.73,258.06,259.29,29638.4757355336,259.48,259.73,258.06,259.29,29638.4757
2016-01-13 09:50:00,259.29,259.29,256.31,256.31,18369.34100531973,259.29,259.29,256.31,256.31,18369.341
2016-01-13 09:55:00,256.43,257.4,256.43,257.4,18408.424709586365,256.43,257.4,256.43,257.4,18408.4247
2016-01-13 10:00:00,257.4,257.82,256.34,257.01,9929.432200629682,257.4,257.82,256.34,257.01,9929.4322
2016-01-13 10:05:00,256.97,257.81,256.14,257.81,22954.0766474867,256.97,257.81,256.14,257.81,22954.0766
2016-01-13 10:10:00,257.79,258.03,257.2,257.62,9491.91184453371,257.79,258.03,257.2,257.62,9491.9118
2016-01-13 10:15:00,257.55,257.55,256.69,256.91,6321.789165128651,257.55,257.55,256.69,256.91,6321.7892
2016-01-13 10:20:00,256.96,257.61,256.96,257.48,16759.309521224623,256.96,257.61,256.96,257.48,16759.3095
2016-01-13 10:25:00,257.37,257.46,256.62,256.71,12999.674302464446,257.37,257.46,256.62,256.71,12999.6743
2016-01-13 10:30:00,256.6,256.68,254.78,254.78,20972.74997285854,256.6,256.68,254.78,254.78,20972.75
2016-01-13 10:35:00,254.88,255.51,254.78,254.88,10990.120508088155,254.88,255.51,254.78,254.88,10990.1205
2016-01-13 10:40:00,255.14,255.77,254.68,255.48,31543.80631853219,255.14,255.77,254.68,255.48,31543.8063
2016-01-13 10:45:00,255.34,255.83,254.93,254.93,16393.44262295082,255.34,255.83,254.93,254.93,16393.4426
2016-01-13 10:50:00,255.14,255.51,254.79,255.47,13513.190750189991,255.14,255.51,254.79,255.47,13513.1908
2016-01-13 10:55:00,255.23,255.5,254.82,255.5,7759.200955379438,255.23,255.5,254.82,255.5,7759.201
2016-01-13 11:00:00,255.04,255.11,253.97,254.18,10934.751927043751,255.04,255.11,253.97,254.18,10934.7519
2016-01-13 11:05:00,254.06,254.56,253.86,254.37,6188.253175550972,254.06,254.56,253.86,254.37,6188.2532
2016-01-13 11:10:00,254.4,255.71,254.37,255.49,8915.427206600803,254.4,255.71,254.37,255.49,8915.4272
2016-01-13 11:15:00,255.48,257.77,255.48,257.59,12345.022255998265,255.48,257.77,255.48,257.59,12345.0223
2016-01-13 11:20:00,257.69,257.79,256.37,256.53,7272.825968950168,257.69,257.79,256.37,256.53,7272.826
2016-01-13 11:25:00,256.5,256.79,255.99,256.44,9589.621105200304,256.5,256.79,255.99,256.44,9589.6211
2016-01-13 11:30:00,256.52,257.13,256.18,256.69,5881.011833677126,256.52,257.13,256.18,256.69,5881.0118
2016-01-13 11:35:00,256.69,257.3,255.96,255.96,11604.60319183585,256.69,257.3,255.96,255.96,11604.6032
2016-01-13 11:40:00,255.55,255.68,255.24,255.68,4376.289219411573,255.55,255.68,255.24,255.68,4376.2892
2016-01-13 11:45:00,255.32,255.37,254.91,255.11,16639.887091521006,255.32,255.37,254.91,255.11,16639.8871
2016-01-13 11:50:00,255.14,255.85,254.97,255.55,26168.71132341765,255.14,255.85,254.97,255.55,26168.7113
2016-01-13 11:55:00,255.52,255.7,255.09,255.14,28068.613614156988,255.52,255.7,255.09,255.14,28068.6136
2016-01-13 12:00:00,255.02,255.86,254.86,255.53,12101.834762783628,255.02,255.86,254.86,255.53,12101.8348
2016-01-13 12:05:00,255.37,255.46,254.6,254.81,19772.01172511128,255.37,255.46,254.6,254.81,19772.0117
2016-01-13 12:10:00,254.97,255.92,254.9,255.9,9995.657366192596,254.97,255.92,254.9,255.9,9995.6574
2016-01-13 12:15:00,255.61,255.98,254.97,255.44,6774.508739550538,255.61,255.98,254.97,255.44,6774.5087
2016-01-13 12:20:00,255.51,256.02,255.19,255.99,10205.189447399847,255.51,256.02,255.19,255.99,10205.1894
2016-01-13 12:25:00,255.65,255.96,254.88,255.16,10232.330908696124,255.65,255.96,254.88,255.16,10232.3309
2016-01-13 12:30:00,255.16,255.16,253.97,254.04,10603.626099229185,255.16,255.16,253.97,254.04,10603.6261
2016-01-13 12:35:00,254.12,254.52,253.86,254.51,17109.97720117251,254.12,254.52,253.86,254.51,17109.9772
2016-01-13 12:40:00,254.44,254.44,253.76,254.23,16506.351101943328,254.44,254.44,253.76,254.23,16506.3511
2016-01-13 12:45:00,254.33,254.44,253.96,254.11,7565.953750949951,254.33,254.44,253.96,254.11,7565.9538
2016-01-13 12:50:00,253.97,254.1,253.43,253.72,8017.587666919987,253.97,254.1,253.43,253.72,8017.5877
2016-01-13 12:55:00,253.69,253.76,253.06,253.07,16218.651612202802,253.69,253.76,253.06,253.07,16218.6516
2016-01-13 13:00:00,253.15,253.5,252.08,252.39,31290.847899250897,253.15,253.5,252.08,252.39,31290.8479
2016-01-13 13:05:00,252.52,253.36,252.31,252.91,12647.920964064706,252.52,253.36,252.31,252.91,12647.921
2016-01-13 13:10:00,253.15,253.57,252.74,253.16,14121.159483226578,253.15,253.57,252.74,253.16,14121.1595
2016-01-13 13:15:00,253.07,253.08,251.9,251.9,7614.808381283248,253.07,253.08,251.9,251.9,7614.8084
2016-01-13 13:20:00,251.96,251.96,251.33,251.51,28349.79915318641,251.96,251.96,251.33,251.51,28349.7992
2016-01-13 13:25:00,251.64,251.84,251.36,251.74,13266.746281619802,251.64,251.84,251.36,251.74,13266.7463
2016-01-13 13:30:00,251.85,252.28,251.76,252.04,7194.658560416893,251.85,252.28,251.76,252.04,7194.6586
2016-01-13 13:35:00,252.34,252.48,251.4,251.45,11839.105417435676,252.34,252.48,251.4,251.45,11839.1054
2016-01-13 13:40:00,251.44,251.45,250.35,250.43,12506.785365324067,251.44,251.45,250.35,250.43,12506.7854
2016-01-13 13:45:00,250.52,251.02,250.32,250.61,9577.678862229945,250.52,251.02,250.32,250.61,9577.6789
2016-01-13 13:50:00,250.47,251.17,250.12,250.85,16784.279665617196,250.47,251.17,250.12,250.85,16784.2797
2016-01-13 13:55:00,251.04,251.12,249.42,249.64,19816.52372163717,251.04,251.12,249.42,249.64,19816.5237
2016-01-13 14:00:00,249.71,250.16,249.27,249.41,33059.38551731625,249.71,250.16,249.27,249.41,33059.3855
2016-01-13 14:05:00,249.57,249.84,248.87,249.16,24057.105634567364,249.57,249.84,248.87,249.16,24057.1056
2016-01-13 14:10:00,249.17,249.89,248.8,249.59,13511.019433286288,249.17,249.89,248.8,249.59,13511.0194
2016-01-13 14:15:00,249.72,249.75,248.11,249.14,22480.72956247965,249.72,249.75,248.11,249.14,22480.7296
2016-01-13 14:20:00,249.28,249.81,248.85,249.31,15156.877646292476,249.28,249.81,248.85,249.31,15156.8776
2016-01-13 14:25:00,249.26,250.39,249.06,250.15,19129.30192161546,249.26,250.39,249.06,250.15,19129.3019
2016-01-13 14:30:00,249.96,250.16,247.76,247.84,20013.02790142221,249.96,250.16,247.76,247.84,20013.0279
2016-01-13 14:35:00,247.86,248.54,247.48,248.22,26864.618391054177,247.86,248.54,247.48,248.22,26864.6184
2016-01-13 14:40:00,248.34,248.34,246.69,246.84,23741.17902507872,248.34,248.34,246.69,246.84,23741.179
2016-01-13 14:45:00,246.8,248.45,246.8,248.24,20826.186081858647,246.8,248.45,246.8,248.24,20826.1861
2016-01-13 14:50:00,248.54,249.87,248.37,249.87,14054.934317663665,248.54,249.87,248.37,249.87,14054.9343
2016-01-13 14:55:00,249.6,249.87,248.77,249.07,17245.684507653892,249.6,249.87,248.77,249.07,17245.6845
2016-01-13 15:00:00,249.15,249.91,248.53,249.2,24027.79285636739,249.15,249.91,248.53,249.2,24027.7929
2016-01-13 15:05:00,249.07,249.81,248.9,248.95,27688.63315600912,249.07,249.81,248.9,248.95,27688.6332
2016-01-13 15:10:00,248.95,249.13,247.96,247.96,17892.736944957116,248.95,249.13,247.96,247.96,17892.7369
2016-01-13 15:15:00,248.02,249.4,248.01,249.34,13132.124633590272,248.02,249.4,248.01,249.34,13132.1246
2016-01-13 15:20:00,249.07,249.8,248.72,249.62,119912.06166540006,249.07,249.8,248.72,249.62,119912.0617
2016-01-13 15:25:00,249.59,250.53,249.4,249.4,22605.58028444252,249.59,250.53,249.4,249.4,22605.5803
2016-01-13 15:30:00,249.5,249.62,248.56,249.45,27597.43784605363,249.5,249.62,248.56,249.45,27597.4378
2016-01-13 15:35:00,249.24,249.7,247.79,248.37,25257.843882314624,249.24,249.7,247.79,248.37,25257.8439
2016-01-13 15:40:00,248.43,249.02,247.95,248.13,27428.07512756487,248.43,249.02,247.95,248.13,27428.0751
2016-01-13 15:45:00,247.97,248.63,247.2,247.37,30795.78764520682,247.97,248.63,247.2,247.37,30795.7876
2016-01-13 15:50:00,247.13,247.44,246.74,247.23,57788.51373357942,247.13,247.44,246.74,247.23,57788.5137
2016-01-13 15:55:00,247.23,247.57,245.93,246.19,198985.9950059712,247.23,247.57,245.93,246.19,198985.995
2016-01-14 09:30:00,247.38,248.37,246.89,247.5,36282.70546086202,247.38,248.37,246.89,247.5,36282.7055
2016-01-14 09:35:00,247.51,248.27,246.89,247.25,21752.2527412876,247.51,248.27,246.89,247.25,21752.2527
2016-01-14 09:40:00,247.25,248.58,246.89,248.48,40423.40679622191,247.25,248.58,246.89,248.48,40423.4068
2016-01-14 09:45:00,248.4,248.99,247.44,248.97,68917.59852350451,248.4,248.99,247.44,248.97,68917.5985
2016-01-14 09:50:00,249.06,249.11,247.08,247.46,58199.97828683096,249.06,249.11,247.08,247.46,58199.9783
2016-01-14 09:55:00,247.78,248.12,245.48,245.81,39022.907393334055,247.78,248.12,245.48,245.81,39022.9074
2016-01-14 10:00:00,246.03,246.65,244.43,245.86,47134.94734556509,246.03,246.65,244.43,245.86,47134.9473
2016-01-14 10:05:00,245.9,246.54,245.3,246.0,24168.928455108024,245.9,246.54,245.3,246.0,24168.9285
2016-01-14 10:10:00,245.72,247.79,245.45,247.65,26593.20377809141,245.72,247.79,245.45,247.65,26593.2038
2016-01-14 10:15:00,247.77,250.36,247.44,250.29,52328.737379220496,247.77,250.36,247.44,250.29,52328.7374
2016-01-14 10:20:00,250.12,251.14,250.09,251.04,47597.43784605363,250.12,251.14,250.09,251.04,47597.4378
2016-01-14 10:25:00,250.85,251.99,250.58,251.53,50440.77733145153,250.85,251.99,250.58,251.53,50440.7773
2016-01-14 10:30:00,251.6,253.3,251.28,252.4,36660.51460210618,251.6,253.3,251.28,252.4,36660.5146
2016-01-14 10:35:00,252.45,253.51,252.37,252.64,17267.397676690915,252.45,253.51,252.37,252.64,17267.3977
2016-01-14 10:40:00,252.82,253.64,252.26,253.47,33179.89360547172,252.82,253.64,252.26,253.47,33179.8936
2016-01-14 10:45:00,253.65,253.94,252.32,253.86,14266.637715774616,253.65,253.94,252.32,253.86,14266.6377
2016-01-14 10:50:00,253.86,254.39,252.28,253.23,25316.469438714583,253.86,254.39,252.28,253.23,25316.4694
2016-01-14 10:55:00,253.34,253.59,252.38,252.38,23241.77613722723,253.34,253.59,252.38,252.38,23241.7761
2016-01-14 11:00:00,252.51,253.05,252.19,253.05,11953.099554880037,252.51,253.05,252.19,253.05,11953.0996
2016-01-14 11:05:00,252.94,253.89,252.57,252.57,13864.94408858973,252.94,253.89,252.57,252.57,13864.9441
2016-01-14 11:10:00,252.55,253.86,252.26,253.63,11334.274237324938,252.55,253.86,252.26,253.63,11334.2742
2016-01-14 11:15:00,253.5,253.69,253.01,253.06,18952.33959396374,253.5,253.69,253.01,253.06,18952.3396
2016-01-14 11:20:00,253.02,253.37,252.13,252.57,16764.73781348388,253.02,253.37,252.13,252.57,16764.7378
2016-01-14 11:25:00,252.57,253.28,252.23,253.05,17902.507871023776,252.57,253.28,252.23,253.05,17902.5079
2016-01-14 11:30:00,253.28,253.51,252.75,252.75,11687.113234176528,253.28,253.51,252.75,252.75,11687.1132
2016-01-14 11:35:00,252.66,253.9,252.66,253.79,18735.20790359353,252.66,253.9,252.66,253.79,18735.2079
2016-01-14 11:40:00,253.88,254.92,253.86,254.51,22320.052111605688,253.88,254.92,253.86,254.51,22320.0521
2016-01-14 11:45:00,254.66,255.01,253.97,254.44,15390.294213440451,254.66,255.01,253.97,254.44,15390.2942
2016-01-14 11:50:00,254.38,255.05,254.19,254.85,9577.678862229945,254.38,255.05,254.19,254.85,9577.6789
2016-01-14 11:55:00,254.98,255.55,254.43,254.88,11630.658994680274,254.98,255.55,254.43,254.88,11630.659
2016-01-14 12:00:00,255.15,256.19,255.11,256.15,23719.46585604169,255.15,256.19,255.11,256.15,23719.4659
2016-01-14 12:05:00,256.15,256.16,254.68,255.4,9895.7767886223,256.15,256.16,254.68,255.4,9895.7768
2016-01-14 12:10:00,255.28,255.7,255.14,255.7,17125.176419498428,255.28,255.7,255.14,255.7,17125.1764
2016-01-14 12:15:00,255.84,256.81,255.61,256.76,25116.70828357399,255.84,256.81,255.61,256.76,25116.7083
2016-01-14 12:20:00,256.87,256.97,256.06,256.25,40564.54239496255,256.87,256.97,256.06,256.25,40564.5424
2016-01-14 12:25:00,256.43,256.65,255.73,256.11,19375.74639018565,256.43,256.65,255.73,256.11,19375.7464
2016-01-14 12:30:00,256.19,256.71,255.64,256.42,7584.409944631419,256.19,256.71,255.64,256.42,7584.4099
2016-01-14 12:35:00,256.46,257.4,256.46,257.08,17893.822603408968,256.46,257.4,256.46,257.08,17893.8226
2016-01-14 12:40:00,257.22,257.24,255.96,255.96,26696.341331017265,257.22,257.24,255.96,255.96,26696.3413
2016-01-14 12:45:00,256.09,256.12,255.39,255.88,25114.536966670286,256.09,256.12,255.39,255.88,25114.537
2016-01-14 12:50:00,255.81,255.89,255.35,255.73,8067.527955705135,255.81,255.89,255.35,255.73,8067.528
2016-01-14 12:55:00,255.74,255.93,255.22,255.37,7043.752035609597,255.74,255.93,255.22,255.37,7043.752
2016-01-14 13:00:00,255.16,256.71,254.85,256.44,9905.54771468896,255.16,256.71,254.85,256.44,9905.5477
2016-01-14 13:05:00,256.48,257.33,256.36,257.16,13258.061014004994,256.48,257.33,256.36,257.16,13258.061
2016-01-14 13:10:00,257.16,257.61,257.07,257.22,14999.457170774074,257.16,257.61,257.07,257.22,14999.4572
2016-01-14 13:15:00,257.27,257.56,256.82,257.52,16258.820974921293,257.27,257.56,256.82,257.52,16258.821
2016-01-14 13:20:00,257.79,258.17,257.66,258.07,16643.14406687656,257.79,258.17,257.66,258.07,16643.1441
2016-01-14 13:25:00,258.07,258.38,257.69,258.21,6367.386820106395,258.07,258.38,257.69,258.21,6367.3868
2016-01-14 13:30:00,258.36,258.66,258.16,258.64,11275.648680924982,258.36,258.66,258.16,258.64,11275.6487
2016-01-14 13:35:00,258.63,258.94,258.28,258.57,11628.487677776571,258.63,258.94,258.28,258.57,11628.4877
2016-01-14 13:40:00,258.34,258.45,257.83,257.83,7246.770166105744,258.34,258.45,257.83,257.83,7246.7702
2016-01-14 13:45:00,258.12,258.17,257.23,257.8,5510.802301595918,258.12,258.17,257.23,257.8,5510.8023
2016-01-14 13:50:00,257.7,258.98,257.59,258.81,8142.438388882858,257.7,258.98,257.59,258.81,8142.4384
2016-01-14 13:55:00,258.88,259.2,258.66,258.98,7415.047226142656,258.88,259.2,258.66,258.98,7415.0472
2016-01-14 14:00:00,259.06,259.15,257.71,258.29,12742.373249375749,259.06,259.15,257.71,258.29,12742.3732
2016-01-14 14:05:00,258.39,258.39,257.63,257.93,6650.743676039519,258.39,258.39,257.63,257.93,6650.7437
2016-01-14 14:10:00,257.91,258.77,257.59,258.77,9241.124742156118,257.91,258.77,257.59,258.77,9241.1247
2016-01-14 14:15:00,258.64,259.27,257.48,257.62,21781.56551948757,258.64,259.27,257.48,257.62,21781.5655
2016-01-14 14:20:00,257.78,258.19,257.38,258.19,7449.78829660189,257.78,258.19,257.38,258.19,7449.7883
2016-01-14 14:25:00,258.08,258.54,257.61,258.29,8305.287156660515,258.08,258.54,257.61,258.29,8305.2872
2016-01-14 14:30:00,258.26,258.83,258.24,258.66,6703.94094018022,258.26,258.83,258.24,258.66,6703.9409
2016-01-14 14:35:00,258.48,258.64,258.09,258.19,2502.442731516665,258.48,258.64,258.09,258.19,2502.4427
2016-01-14 14:40:00,258.18,258.5,258.16,258.39,3786.776680056455,258.18,258.5,258.16,258.39,3786.7767
2016-01-14 14:45:00,258.35,259.25,258.35,259.17,7423.732493757464,258.35,259.25,258.35,259.17,7423.7325
2016-01-14 14:50:00,258.88,260.0,258.88,259.91,9580.935837585495,258.88,260.0,258.88,259.91,9580.9358
2016-01-14 14:55:00,259.71,260.33,259.69,260.08,22377.592009553795,259.71,260.33,259.69,260.08,22377.592
2016-01-14 15:00:00,260.16,260.42,259.63,259.81,28624.470741504723,260.16,260.42,259.63,259.81,28624.4707
2016-01-14 15:05:00,259.86,260.42,259.82,259.99,18361.74139615677,259.86,260.42,259.82,259.99,18361.7414
2016-01-14 15:10:00,260.1,260.58,260.07,260.58,19902.290739333406,260.1,260.58,260.07,260.58,19902.2907
2016-01-14 15:15:00,260.66,260.95,260.49,260.63,17181.63065899468,260.66,260.95,260.49,260.63,17181.6307
2016-01-14 15:20:00,260.73,260.73,259.92,260.17,31339.702529584192,260.73,260.73,259.92,260.17,31339.7025
2016-01-14 15:25:00,260.22,260.22,259.27,259.32,28296.60188904571,260.22,260.22,259.27,259.32,28296.6019
2016-01-14 15:30:00,259.36,259.47,258.23,258.26,53103.89751384215,259.36,259.47,258.23,258.26,53103.8975
2016-01-14 15:35:00,258.44,259.0,258.28,258.64,30003.256975355554,258.44,259.0,258.28,258.64,30003.257
2016-01-14 15:40:00,258.41,259.55,258.31,259.04,28806.8613614157,258.41,259.55,258.31,259.04,28806.8614
2016-01-14 15:45:00,259.29,259.99,258.84,258.91,27987.18923026816,259.29,259.99,258.84,258.91,27987.1892
2016-01-14 15:50:00,258.6,259.46,258.25,258.86,47926.3923569645,258.6,259.46,258.25,258.86,47926.3924
2016-01-14 15:55:00,258.86,258.99,258.27,258.51,93119.09673216808,258.86,258.99,258.27,258.51,93119.0967
2016-01-15 09:30:00,249.63,253.71,249.63,252.18,166810.33546846162,249.63,253.71,249.63,252.18,166810.3355
2016-01-15 09:35:00,251.76,254.63,251.76,253.34,30882.640321354906,251.76,254.63,251.76,253.34,30882.6403
2016-01-15 09:40:00,252.91,254.95,252.34,254.37,25261.10085767018,252.91,254.95,252.34,254.37,25261.1009
2016-01-15 09:45:00,253.97,254.56,253.12,253.91,19928.34654217783,253.97,254.56,253.12,253.91,19928.3465
2016-01-15 09:50:00,254.53,254.53,252.53,253.3,13750.94995114537,254.53,254.53,252.53,253.3,13750.95
2016-01-15 09:55:00,252.84,253.1,251.75,252.46,17630.007599609162,252.84,253.1,251.75,252.46,17630.0076
2016-01-15 10:00:00,252.44,253.6,252.0,252.75,24525.02442731517,252.44,253.6,252.0,252.75,24525.0244
2016-01-15 10:05:00,252.93,254.73,252.63,254.62,51359.24438171752,252.93,254.73,252.63,254.62,51359.2444
2016-01-15 10:10:00,254.28,255.36,253.49,253.8,25370.75236130713,254.28,255.36,253.49,253.8,25370.7524
2016-01-15 10:15:00,253.81,255.42,253.67,255.42,18739.550537400934,253.81,255.42,253.67,255.42,18739.5505
2016-01-15 10:20:00,255.45,256.9,255.05,256.05,21597.003582672893,255.45,256.9,255.05,256.05,21597.0036
2016-01-15 10:25:00,256.06,257.23,255.61,256.7,30292.042123547933,256.06,257.23,255.61,256.7,30292.0421
2016-01-15 10:30:00,256.75,257.81,256.0,256.15,34035.39246553035,256.75,257.81,256.0,256.15,34035.3925
2016-01-15 10:35:00,256.13,257.21,256.01,256.89,12208.229291065032,256.13,257.21,256.01,256.89,12208.2293
2016-01-15 10:40:00,256.95,257.01,256.12,256.6,15359.895776788622,256.95,257.01,256.12,256.6,15359.8958
2016-01-15 10:45:00,256.49,257.26,256.21,256.88,11369.015307784171,256.49,257.26,256.21,256.88,11369.0153
2016-01-15 10:50:00,256.8,256.8,255.84,255.87,15033.112582781458,256.8,256.8,255.84,255.87,15033.1126
2016-01-15 10:55:00,255.86,256.47,255.2,255.44,18630.98469221583,255.86,256.47,255.2,255.44,18630.9847
2016-01-15 11:00:00,255.51,256.06,254.95,255.72,19609.162957333625,255.51,256.06,254.95,255.72,19609.163
2016-01-15 11:05:00,255.48,255.79,255.18,255.49,29085.87558354142,255.48,255.79,255.18,255.49,29085.8756
2016-01-15 11:10:00,255.63,255.64,254.46,254.92,10075.996091629571,255.63,255.64,254.46,254.92,10075.9961
2016-01-15 11:15:00,254.78,255.53,254.75,254.91,23766.14916947129,254.78,255.53,254.75,254.91,23766.1492
2016-01-15 11:20:00,255.19,255.2,254.14,254.46,15199.218325914668,255.19,255.2,254.14,254.46,15199.2183
2016-01-15 11:25:00,254.66,255.11,254.18,255.07,16689.827380306157,254.66,255.11,254.18,255.07,16689.8274
2016-01-15 11:30:00,254.89,255.12,254.25,254.78,9932.689175985235,254.89,255.12,254.25,254.78,9932.6892
2016-01-15 11:35:00,254.59,254.63,253.85,254.09,17430.246444468572,254.59,254.63,253.85,254.09,17430.2464
2016-01-15 11:40:00,253.85,254.27,253.16,253.92,28984.90934751927,253.85,254.27,253.16,253.92,28984.9093
2016-01-15 11:45:00,253.92,254.47,253.8,253.86,6462.924763869287,253.92,254.47,253.8,253.86,6462.9248
2016-01-15 11:50:00,253.82,253.92,252.87,252.93,6460.753446965585,253.82,253.92,252.87,252.93,6460.7534
2016-01-15 11:55:00,252.95,254.1,252.71,253.68,12043.209206383672,252.95,254.1,252.71,253.68,12043.2092
2016-01-15 12:00:00,253.77,253.86,253.06,253.51,6779.937031809793,253.77,253.86,253.06,253.51,6779.937
2016-01-15 12:05:00,253.32,253.48,252.7,253.01,7774.400173705352,253.32,253.48,252.7,253.01,7774.4002
2016-01-15 12:10:00,253.07,253.53,252.88,253.27,12791.227879709044,253.07,253.53,252.88,253.27,12791.2279
2016-01-15 12:15:00,252.98,253.19,251.81,251.99,18980.566713711865,252.98,253.19,251.81,251.99,18980.5667
2016-01-15 12:20:00,251.99,252.17,251.3,251.37,18220.60579741613,251.99,252.17,251.3,251.37,18220.6058
2016-01-15 12:25:00,251.24,251.29,250.74,250.74,20632.93887742916,251.24,251.29,250.74,250.74,20632.9389
2016-01-15 12:30:00,250.72,251.07,249.71,250.09,35461.94767126262,250.72,251.07,249.71,250.09,35461.9477
2016-01-15 12:35:00,249.93,250.33,249.35,250.13,33349.256323960486,249.93,250.33,249.35,250.13,33349.2563
2016-01-15 12:40:00,250.12,252.0,250.04,251.99,25434.806209966344,250.12,252.0,250.04,251.99,25434.8062
2016-01-15 12:45:00,251.99,252.85,251.84,251.86,8668.982738030616,251.99,252.85,251.84,251.86,8668.9827
2016-01-15 12:50:00,251.99,252.37,251.66,252.16,32242.970361524265,251.99,252.37,251.66,252.16,32242.9704
2016-01-15 12:55:00,252.49,253.23,252.31,252.88,18866.572576267507,252.49,253.23,252.31,252.88,18866.5726
2016-01-15 13:00:00,252.92,252.92,251.76,252.19,20400.60796873304,252.92,252.92,251.76,252.19,20400.608
2016-01-15 13:05:00,251.97,252.06,250.44,250.82,23292.802084464227,251.97,252.06,250.44,250.82,23292.8021
2016-01-15 13:10:00,250.98,251.88,250.98,251.56,7561.611117142547,250.98,251.88,250.98,251.56,7561.6111
2016-01-15 13:15:00,251.57,251.86,250.86,251.66,10130.279014222126,251.57,251.86,250.86,251.66,10130.279
2016-01-15 13:20:00,251.89,252.05,251.48,251.8,13590.272500271416,251.89,252.05,251.48,251.8,13590.2725
2016-01-15 13:25:00,252.04,252.06,250.7,251.06,10580.82727174031,252.04,252.06,250.7,251.06,10580.8273
2016-01-15 13:30:00,251.15,251.24,250.24,250.96,11019.433286288137,251.15,251.24,250.24,250.96,11019.4333
2016-01-15 13:35:00,250.86,251.28,250.29,250.51,11791.336445554229,250.86,251.28,250.29,250.51,11791.3364
2016-01-15 13:40:00,250.54,252.04,250.54,251.92,8706.980783845402,250.54,252.04,250.54,251.92,8706.9808
2016-01-15 13:45:00,251.8,252.69,251.46,251.51,5799.587449788297,251.8,252.69,251.46,251.51,5799.5874
2016-01-15 13:50:00,251.35,252.11,251.02,251.86,12498.10009770926,251.35,252.11,251.02,251.86,12498.1001
2016-01-15 13:55:00,251.86,251.87,250.6,250.65,13896.42818369341,251.86,251.87,250.6,250.65,13896.4282
2016-01-15 14:00:00,250.65,251.36,250.62,250.73,26126.370643795464,250.65,251.36,250.62,250.73,26126.3706
2016-01-15 14:05:00,250.87,251.01,250.18,250.81,16762.566496580177,250.87,251.01,250.18,250.81,16762.5665
2016-01-15 14:10:00,251.05,251.57,250.82,250.87,9249.810009770928,251.05,251.57,250.82,250.87,9249.81
2016-01-15 14:15:00,250.7,250.92,250.33,250.73,10707.849310606884,250.7,250.92,250.33,250.73,10707.8493
2016-01-15 14:20:00,250.59,250.59,249.67,249.8,13292.802084464229,250.59,250.59,249.67,249.8,13292.8021
2016-01-15 14:25:00,249.72,249.83,248.55,248.64,32669.63413310173,249.72,249.83,248.55,248.64,32669.6341
2016-01-15 14:30:00,248.56,249.21,248.41,248.49,37215.28607100206,248.56,249.21,248.41,248.49,37215.2861
2016-01-15 14:35:00,248.59,248.99,248.01,248.7,35372.923678210835,248.59,248.99,248.01,248.7,35372.9237
2016-01-15 14:40:00,248.73,249.68,248.73,249.58,13123.439365975464,248.73,249.68,248.73,249.58,13123.4394
2016-01-15 14:45:00,249.31,250.0,249.07,249.86,10308.327000325698,249.31,250.0,249.07,249.86,10308.327
2016-01-15 14:50:00,249.86,251.03,249.57,251.03,10508.08815546629,249.86,251.03,249.57,251.03,10508.0882
2016-01-15 14:55:00,251.09,251.46,250.97,251.39,29298.664640104224,251.09,251.46,250.97,251.39,29298.6646
2016-01-15 15:00:00,251.54,252.09,251.05,252.03,22644.66398870915,251.54,252.09,251.05,252.03,22644.664
2016-01-15 15:05:00,252.13,252.62,252.0,252.21,23522.96167625665,252.13,252.62,252.0,252.21,23522.9617
2016-01-15 15:10:00,252.17,252.45,251.68,252.19,20555.857127347736,252.17,252.45,251.68,252.19,20555.8571
2016-01-15 15:15:00,252.2,252.45,250.16,250.71,20047.768971881447,252.2,252.45,250.16,250.71,20047.769
2016-01-15 15:20:00,250.68,252.19,250.68,252.19,27662.577353164696,250.68,252.19,250.68,252.19,27662.5774
2016-01-15 15:25:00,252.16,252.55,251.93,252.19,25324.06904787754,252.16,252.55,251.93,252.19,25324.069
2016-01-15 15:30:00,252.28,252.42,251.76,252.33,27053.52296167626,252.28,252.42,251.76,252.33,27053.523
2016-01-15 15:35:00,252.16,253.01,252.02,252.65,28843.77374877864,252.16,253.01,252.02,252.65,28843.7737
2016-01-15 15:40:00,252.62,252.67,251.71,252.16,24079.90446205624,252.62,252.67,251.71,252.16,24079.9045
2016-01-15 15:45:00,252.17,253.45,251.72,253.32,53563.13103897514,252.17,253.45,251.72,253.32,53563.131
2016-01-15 15:50:00,253.29,253.29,252.07,252.34,47442.18868743893,253.29,253.29,252.07,252.34,47442.1887
2016-01-15 15:55:00,252.4,252.53,251.37,251.81,127929.64933232006,252.4,252.53,251.37,251.81,127929.6493
2016-01-19 09:30:00,255.13,255.14,252.04,252.38,45831.07154489198,255.13,255.14,252.04,252.38,45831.0715
2016-01-19 09:35:00,252.0,252.35,248.94,249.16,64416.458582130064,252.0,252.35,248.94,249.16,64416.4586
2016-01-19 09:40:00,249.2,251.71,248.96,251.28,38864.4012593638,249.2,251.71,248.96,251.28,38864.4013
2016-01-19 09:45:00,251.42,252.01,247.83,248.33,40774.0744761698,251.42,252.01,247.83,248.33,40774.0745
2016-01-19 09:50:00,248.49,249.85,247.94,249.72,27602.86613831289,248.49,249.85,247.94,249.72,27602.8661
2016-01-19 09:55:00,249.85,251.34,249.14,251.07,18673.325371838026,249.85,251.34,249.14,251.07,18673.3254
2016-01-19 10:00:00,251.52,251.9,250.31,251.34,31912.930192161548,251.52,251.9,250.31,251.34,31912.9302
2016-01-19 10:05:00,251.46,253.01,251.46,251.49,40862.01281076973,251.46,253.01,251.46,251.49,40862.0128
2016-01-19 10:10:00,251.48,252.24,251.37,251.94,16676.799478883942,251.48,252.24,251.37,251.94,16676.7995
2016-01-19 10:15:00,251.87,252.89,251.71,252.37,18997.937248941485,251.87,252.89,251.71,252.37,18997.9372
2016-01-19 10:20:00,252.48,252.67,251.62,252.07,17138.20432092064,252.48,252.67,251.62,252.07,17138.2043
2016-01-19 10:25:00,252.15,253.01,252.15,252.36,10965.150363695582,252.15,253.01,252.15,252.36,10965.1504
2016-01-19 10:30:00,252.37,252.91,252.2,252.7,23618.499620019546,252.37,252.91,252.2,252.7,23618.4996
2016-01-19 10:35:00,252.59,252.94,250.35,250.35,35780.04559765498,252.59,252.94,250.35,250.35,35780.0456
2016-01-19 10:40:00,250.35,251.74,250.12,251.08,40870.69807838454,250.35,251.74,250.12,251.08,40870.6981
2016-01-19 10:45:00,250.97,251.36,250.7,251.16,13936.5975464119,250.97,251.36,250.7,251.16,13936.5975
2016-01-19 10:50:00,251.2,251.62,249.63,250.18,12463.359027250028,251.2,251.62,249.63,250.18,12463.359
2016-01-19 10:55:00,249.86,250.38,249.55,249.55,10053.1972641407,249.86,250.38,249.55,249.55,10053.1973
2016-01-19 11:00:00,249.55,250.49,249.55,249.82,11961.784822494845,249.55,250.49,249.55,249.82,11961.7848
2016-01-19 11:05:00,249.68,250.16,249.44,249.75,20944.52285311041,249.68,250.16,249.44,249.75,20944.5229
2016-01-19 11:10:00,249.64,250.04,249.1,249.23,23690.15307784171,249.64,250.04,249.1,249.23,23690.1531
2016-01-19 11:15:00,249.24,249.58,248.84,248.99,17491.04331777223,249.24,249.58,248.84,248.99,17491.0433
2016-01-19 11:20:00,249.08,249.67,248.91,249.6,14422.97253284117,249.08,249.67,248.91,249.6,14422.9725
2016-01-19 11:25:00,249.54,250.54,249.31,250.54,9662.360221474324,249.54,250.54,249.31,250.54,9662.3602
2016-01-19 11:30:00,250.84,250.97,250.35,250.35,11079.14450113994,250.84,250.97,250.35,250.35,11079.1445
2016-01-19 11:35:00,250.46,251.24,250.18,251.13,10053.1972641407,250.46,251.24,250.18,251.13,10053.1973
2016-01-19 11:40:00,251.05,251.19,250.82,250.93,14345.890782759743,251.05,251.19,250.82,250.93,14345.8908
2016-01-19 11:45:00,251.09,251.21,250.69,250.78,8468.135924438173,251.09,251.21,250.69,250.78,8468.1359
2016-01-19 11:50:00,250.62,250.9,250.15,250.16,8793.833459993486,250.62,250.9,250.15,250.16,8793.8335
2016-01-19 11:55:00,250.26,250.74,249.98,249.98,7330.365866898274,250.26,250.74,249.98,249.98,7330.3659
2016-01-19 12:00:00,250.05,250.34,249.47,249.62,10305.070024970144,250.05,250.34,249.47,249.62,10305.07
2016-01-19 12:05:00,249.5,249.92,249.21,249.32,18916.512865052657,249.5,249.92,249.21,249.32,18916.5129
2016-01-19 12:10:00,249.25,249.88,249.24,249.54,21247.421561176856,249.25,249.88,249.24,249.54,21247.4216
2016-01-19 12:15:00,249.59,249.62,248.34,248.42,35263.27217457388,249.59,249.62,248.34,248.42,35263.2722
2016-01-19 12:20:00,248.35,249.11,248.01,248.8,25217.674519596138,248.35,249.11,248.01,248.8,25217.6745
2016-01-19 12:25:00,248.78,249.35,248.09,249.14,22368.906741938987,248.78,249.35,248.09,249.14,22368.9067
2016-01-19 12:30:00,249.51,249.77,249.42,249.42,17166.431440668766,249.51,249.77,249.42,249.42,17166.4314
2016-01-19 12:35:00,249.4,250.26,249.26,249.51,9153.186407556184,249.4,250.26,249.26,249.51,9153.1864
2016-01-19 12:40:00,249.42,249.69,248.63,248.84,11976.984040820758,249.42,249.69,248.63,248.84,11976.984
2016-01-19 12:45:00,248.89,249.28,248.8,249.11,9445.228531104114,248.89,249.28,248.8,249.11,9445.2285
2016-01-19 12:50:00,248.99,249.42,248.73,249.3,20976.006948214093,248.99,249.42,248.73,249.3,20976.0069
2016-01-19 12:55:00,249.19,249.3,249.03,249.3,4624.905004885463,249.19,249.3,249.03,249.3,4624.905
2016-01-19 13:00:00,249.42,249.94,249.35,249.78,6361.95852784714,249.42,249.94,249.35,249.78,6361.9585
2016-01-19 13:05:00,249.53,249.83,249.06,249.51,49360.54717185973,249.53,249.83,249.06,249.51,49360.5472
2016-01-19 13:10:00,249.53,249.64,248.95,248.96,9257.409618933883,249.53,249.64,248.95,248.96,9257.4096
2016-01-19 13:15:00,249.09,249.67,248.86,249.67,7491.043317772229,249.09,249.67,248.86,249.67,7491.0433
2016-01-19 13:20:00,249.52,250.07,248.94,248.96,19200.95537943763,249.52,250.07,248.94,248.96,19200.9554
2016-01-19 13:25:00,249.01,249.01,248.01,248.01,38294.430572142,249.01,249.01,248.01,248.01,38294.4306
2016-01-19 13:30:00,248.14,248.35,247.24,247.78,19370.3180979264,248.14,248.35,247.24,247.78,19370.3181
2016-01-19 13:35:00,248.01,248.48,247.44,248.34,11627.402019324722,248.01,248.48,247.44,248.34,11627.402
2016-01-19 13:40:00,248.46,248.53,247.19,247.19,10931.4949516882,248.46,248.53,247.19,247.19,10931.495
2016-01-19 13:45:00,247.32,248.6,247.32,248.25,7336.879817609381,247.32,248.6,247.32,248.25,7336.8798
2016-01-19 13:50:00,248.26,248.27,247.42,247.45,17244.59884920204,248.26,248.27,247.42,247.45,17244.5988
2016-01-19 13:55:00,247.47,247.67,247.21,247.21,13560.959722071437,247.47,247.67,247.21,247.21,13560.9597
2016-01-19 14:00:00,247.12,247.23,246.34,246.63,28178.265117793944,247.12,247.23,246.34,246.63,28178.2651
2016-01-19 14:05:00,246.66,246.75,245.16,245.16,28032.786885245903,246.66,246.75,245.16,245.16,28032.7869
2016-01-19 14:10:00,245.15,245.41,244.6,244.81,25412.00738247748,245.15,245.41,244.6,244.81,25412.0074
2016-01-19 14:15:00,244.63,244.71,243.83,244.63,26264.249267180545,244.63,244.71,243.83,244.63,26264.2493
2016-01-19 14:20:00,244.51,244.6,243.91,244.34,19164.042992074694,244.51,244.6,243.91,244.34,19164.043
2016-01-19 14:25:00,244.4,244.87,244.07,244.68,11675.170991206169,244.4,244.87,244.07,244.68,11675.171
2016-01-19 14:30:00,244.87,245.81,244.87,245.59,17330.365866898275,244.87,245.81,244.87,245.59,17330.3659
2016-01-19 14:35:00,245.81,246.09,245.29,245.97,15978.72109434372,245.81,246.09,245.29,245.97,15978.7211
2016-01-19 14:40:00,246.07,246.11,244.78,244.78,11602.431874932146,246.07,246.11,244.78,244.78,11602.4319
2016-01-19 14:45:00,244.78,245.17,244.52,244.83,13569.644989686243,244.78,245.17,244.52,244.83,13569.645
2016-01-19 14:50:00,244.74,245.56,244.63,245.56,15160.13462164803,244.74,245.56,244.63,245.56,15160.1346
2016-01-19 14:55:00,245.43,246.22,245.4,245.73,9333.405710563457,245.43,246.22,245.4,245.73,9333.4057
2016-01-19 15:00:00,245.8,247.25,245.47,247.25,16706.11225708392,245.8,247.25,245.47,247.25,16706.1123
2016-01-19 15:05:00,247.13,247.7,247.04,247.09,18300.94452285311,247.13,247.7,247.04,247.09,18300.9445
2016-01-19 15:10:00,247.19,247.33,246.53,246.65,19725.328411681687,247.19,247.33,246.53,246.65,19725.3284
2016-01-19 15:15:00,246.75,247.2,246.15,246.73,15378.35197047009,246.75,247.2,246.15,246.73,15378.352
2016-01-19 15:20:00,246.67,248.23,246.59,248.06,19650.417978503963,246.67,248.23,246.59,248.06,19650.418
2016-01-19 15:25:00,248.09,250.0,248.03,249.97,29303.00727391163,248.09,250.0,248.03,249.97,29303.0073
2016-01-19 15:30:00,250.01,250.02,248.95,249.26,53274.34589078276,250.01,250.02,248.95,249.26,53274.3459
2016-01-19 15:35:00,249.32,249.86,248.89,249.33,21633.91597003583,249.32,249.86,248.89,249.33,21633.916
2016-01-19 15:40:00,249.42,249.89,248.86,249.45,43595.70079253067,249.42,249.89,248.86,249.45,43595.7008
2016-01-19 15:45:00,249.29,250.1,248.95,249.85,46917.81565519488,249.29,250.1,248.95,249.85,46917.8157
2016-01-19 15:50:00,249.82,249.88,249.25,249.77,53026.81576376072,249.82,249.88,249.25,249.77,53026.8158
2016-01-19 15:55:00,249.78,249.78,248.15,248.46,101870.58951253936,249.78,249.78,248.15,248.46,101870.5895
2016-01-20 09:30:00,242.48,245.97,242.25,244.24,67522.5274128759,242.48,245.97,242.25,244.24,67522.5274
2016-01-20 09:35:00,244.33,245.69,244.25,244.48,22812.941048746063,244.33,245.69,244.25,244.48,22812.941
2016-01-20 09:40:00,244.39,244.46,242.18,243.54,33752.035609597224,244.39,244.46,242.18,243.54,33752.0356
2016-01-20 09:45:00,243.65,244.75,242.27,243.02,60348.496363044185,243.65,244.75,242.27,243.02,60348.4964
2016-01-20 09:50:00,242.96,243.64,242.42,242.56,16952.55672565411,242.96,243.64,242.42,242.56,16952.5567
2016-01-20 09:55:00,242.64,243.01,241.95,242.62,44602.10617739659,242.64,243.01,241.95,242.62,44602.1062
2016-01-20 10:00:00,243.03,243.28,241.85,242.39,44640.104223211376,243.03,243.28,241.85,242.39,44640.1042
2016-01-20 10:05:00,242.51,243.62,241.44,242.38,52336.33698838345,242.51,243.62,241.44,242.38,52336.337
2016-01-20 10:10:00,242.24,243.04,241.85,242.99,37736.40212789056,242.24,243.04,241.85,242.99,37736.4021
2016-01-20 10:15:00,242.88,243.69,241.7,242.17,63904.02779285637,242.88,243.69,241.7,242.17,63904.0278
2016-01-20 10:20:00,241.99,243.24,241.72,243.24,16443.382911735967,241.99,243.24,241.72,243.24,16443.3829
2016-01-20 10:25:00,243.13,243.35,242.09,242.3,27472.58712409076,243.13,243.35,242.09,242.3,27472.5871
2016-01-20 10:30:00,242.36,242.71,241.06,241.42,14424.05819129302,242.36,242.71,241.06,241.42,14424.0582
2016-01-20 10:35:00,241.33,241.95,240.43,241.02,18195.63565302356,241.33,241.95,240.43,241.02,18195.6357
2016-01-20 10:40:00,240.89,241.7,240.68,241.42,12917.164260123764,240.89,241.7,240.68,241.42,12917.1643
2016-01-20 10:45:00,241.35,241.78,240.59,241.16,8611.44284008251,241.35,241.78,240.59,241.16,8611.4428
2016-01-20 10:50:00,241.11,241.54,240.43,240.44,17570.296384757356,241.11,241.54,240.43,240.44,17570.2964
2016-01-20 10:55:00,240.43,240.53,239.73,240.01,18500.705677993705,240.43,240.53,239.73,240.01,18500.7057
2016-01-20 11:00:00,240.17,241.02,240.05,240.77,23240.690478775377,240.17,241.02,240.05,240.77,23240.6905
2016-01-20 11:05:00,240.8,240.93,239.56,239.88,44147.215286071005,240.8,240.93,239.56,239.88,44147.2153
2016-01-20 11:10:00,239.66,241.53,239.63,241.18,27494.300293127784,239.66,241.53,239.63,241.18,27494.3003
2016-01-20 11:15:00,241.11,241.66,240.58,241.24,18648.355227445445,241.11,241.66,240.58,241.24,18648.3552
2016-01-20 11:20:00,241.34,241.37,240.21,240.45,16328.303115839755,241.34,241.37,240.21,240.45,16328.3031
2016-01-20 11:25:00,240.39,241.19,240.38,240.87,10556.942785799589,240.39,241.19,240.38,240.87,10556.9428
2016-01-20 11:30:00,241.15,242.06,241.13,242.04,24527.19574421887,241.15,242.06,241.13,242.04,24527.1957
2016-01-20 11:35:00,241.95,242.2,241.45,241.7,13028.987080664425,241.95,242.2,241.45,241.7,13028.9871
2016-01-20 11:40:00,241.46,241.57,240.87,240.87,6904.787753772664,241.46,241.57,240.87,240.87,6904.7878
2016-01-20 11:45:00,240.87,241.65,240.87,241.16,12553.468678753665,240.87,241.65,240.87,241.16,12553.4687
2016-01-20 11:50:00,241.04,241.12,240.05,240.05,20704.59233525133,241.04,241.12,240.05,240.05,20704.5923
2016-01-20 11:55:00,240.05,240.43,239.25,240.2,37842.79665617197,240.05,240.43,239.25,240.2,37842.7967
2016-01-20 12:00:00,240.2,241.15,240.2,240.4,17630.007599609162,240.2,241.15,240.2,240.4,17630.0076
2016-01-20 12:05:00,240.23,240.39,239.02,239.74,17076.32178916513,240.23,240.39,239.02,239.74,17076.3218
2016-01-20 12:10:00,239.73,239.83,239.11,239.83,16401.042232113778,239.73,239.83,239.11,239.83,16401.0422
2016-01-20 12:15:00,239.61,239.96,239.26,239.26,10909.781782651178,239.61,239.96,239.26,239.26,10909.7818
2016-01-20 12:20:00,239.47,239.61,237.84,238.2,20104.223211377703,239.47,239.61,237.84,238.2,20104.2232
2016-01-20 12:25:00,238.11,238.19,237.33,237.81,18576.70176962328,238.11,238.19,237.33,237.81,18576.7018
2016-01-20 12:30:00,237.76,238.91,237.65,238.56,16832.048637498643,237.76,238.91,237.65,238.56,16832.0486
2016-01-20 12:35:00,238.4,238.89,237.43,237.85,6503.094126587776,238.4,238.89,237.43,237.85,6503.0941
2016-01-20 12:40:00,238.06,238.5,237.69,238.25,13023.558788405167,238.06,238.5,237.69,238.25,13023.5588
2016-01-20 12:45:00,238.1,238.72,237.79,238.45,6890.6741938986,238.1,238.72,237.79,238.45,6890.6742
2016-01-20 12:50:00,238.41,240.33,238.33,240.29,14611.877103463252,238.41,240.33,238.33,240.29,14611.8771
2016-01-20 12:55:00,240.24,241.77,240.2,241.61,12641.4070133536,240.24,241.77,240.2,241.61,12641.407
2016-01-20 13:00:00,241.55,242.88,240.68,242.87,12988.817717945934,241.55,242.88,240.68,242.87,12988.8177
2016-01-20 13:05:00,242.73,242.73,241.86,242.24,16422.7554011508,242.73,242.73,241.86,242.24,16422.7554
2016-01-20 13:10:00,242.31,242.37,241.57,241.57,17336.87981760938,242.31,242.37,241.57,241.57,17336.8798
2016-01-20 13:15:00,241.97,241.97,240.99,241.01,14071.21919444143,241.97,241.97,240.99,241.01,14071.2192
2016-01-20 13:20:00,241.18,242.3,240.9,242.3,7485.615025512974,241.18,242.3,240.9,242.3,7485.615
2016-01-20 13:25:00,242.07,243.1,242.07,242.95,10183.476278362828,242.07,243.1,242.07,242.95,10183.4763
2016-01-20 13:30:00,242.65,243.98,242.65,243.54,27053.52296167626,242.65,243.98,242.65,243.54,27053.523
2016-01-20 13:35:00,243.56,244.55,243.17,244.52,27982.84659646076,243.56,244.55,243.17,244.52,27982.8466
2016-01-20 13:40:00,244.71,244.87,243.73,244.71,58913.2558896971,244.71,244.87,243.73,244.71,58913.2559
2016-01-20 13:45:00,244.75,245.23,244.36,245.07,40244.273151666486,244.75,245.23,244.36,245.07,40244.2732
2016-01-20 13:50:00,244.94,246.72,244.78,246.62,31591.575290413635,244.94,246.72,244.78,246.62,31591.5753
2016-01-20 13:55:00,246.5,246.83,245.67,246.28,24510.910867441104,246.5,246.83,245.67,246.28,24510.9109
2016-01-20 14:00:00,246.22,246.25,244.53,244.81,18478.99250895668,246.22,246.25,244.53,244.81,18478.9925
2016-01-20 14:05:00,244.85,245.7,244.21,245.55,26034.089675388124,244.85,245.7,244.21,245.55,26034.0897
2016-01-20 14:10:00,245.56,246.54,245.33,246.17,16965.58462707632,245.56,246.54,245.33,246.17,16965.5846
2016-01-20 14:15:00,246.24,246.66,245.4,246.31,15024.42731516665,246.24,246.66,245.4,246.31,15024.4273
2016-01-20 14:20:00,246.34,246.85,245.5,246.35,21261.53512105092,246.34,246.85,245.5,246.35,21261.5351
2016-01-20 14:25:00,246.39,246.48,245.36,245.5,35331.6686570405,246.39,246.48,245.36,245.5,35331.6687
2016-01-20 14:30:00,245.59,246.17,244.52,245.1,14280.75127564868,245.59,246.17,244.52,245.1,14280.7513
2016-01-20 14:35:00,245.38,245.91,244.34,245.84,8659.211811963956,245.38,245.91,244.34,245.84,8659.2118
2016-01-20 14:40:00,245.96,246.69,245.43,245.7,6052.545869069591,245.96,246.69,245.43,245.7,6052.5459
2016-01-20 14:45:00,245.73,245.86,244.85,245.17,19248.72435131908,245.73,245.86,244.85,245.17,19248.7244
2016-01-20 14:50:00,245.17,246.65,244.99,246.39,14454.45662794485,245.17,246.65,244.99,246.39,14454.4566
2016-01-20 14:55:00,246.47,247.14,245.85,245.89,10752.361307132776,246.47,247.14,245.85,245.89,10752.3613
2016-01-20 15:00:00,246.12,246.67,245.37,246.48,12173.488220605796,246.12,246.67,245.37,246.48,12173.4882
2016-01-20 15:05:00,246.34,248.08,246.34,247.79,20450.548257518185,246.34,248.08,246.34,247.79,20450.5483
2016-01-20 15:10:00,247.86,248.28,247.31,247.54,12673.97676690913,247.86,248.28,247.31,247.54,12673.9768
2016-01-20 15:15:00,247.52,250.41,247.52,250.12,30249.701443925744,247.52,250.41,247.52,250.12,30249.7014
2016-01-20 15:20:00,250.04,251.26,249.58,250.37,27980.675279557054,250.04,251.26,249.58,250.37,27980.6753
2016-01-20 15:25:00,250.67,251.04,250.08,251.0,32738.030615568343,250.67,251.04,250.08,251.0,32738.0306
2016-01-20 15:30:00,251.05,251.11,249.09,249.09,33214.63467593095,251.05,251.11,249.09,249.09,33214.6347
2016-01-20 15:35:00,249.21,249.75,248.8,249.71,46389.09998914342,249.21,249.75,248.8,249.71,46389.1
2016-01-20 15:40:00,249.76,249.91,248.07,248.86,47901.42221257192,249.76,249.91,248.07,248.86,47901.4222
2016-01-20 15:45:00,248.72,248.72,246.7,247.93,27235.913581587232,248.72,248.72,246.7,247.93,27235.9136
2016-01-20 15:50:00,247.82,249.19,247.17,249.19,32857.453045271955,247.82,249.19,247.17,249.19,32857.453
2016-01-20 15:55:00,249.03,249.14,247.89,248.01,73411.138855716,249.03,249.14,247.89,248.01,73411.1389
2016-01-21 09:30:00,248.39,249.66,244.75,246.2,44006.07968733037,248.39,249.66,244.75,246.2,44006.0797
2016-01-21 09:35:00,246.44,246.84,244.81,244.81,13404.624905004886,246.44,246.84,244.81,244.81,13404.6249
2016-01-21 09:40:00,245.01,246.54,244.11,244.91,29535.33818260776,245.01,246.54,244.11,244.91,29535.3382
2016-01-21 09:45:00,244.11,244.37,242.26,243.21,27000.32569753556,244.11,244.37,242.26,243.21,27000.3257
2016-01-21 09:50:00,242.82,245.83,242.59,245.56,17614.80838128325,242.82,245.83,242.59,245.56,17614.8084
2016-01-21 09:55:00,246.04,246.55,244.39,244.4,13848.659211811964,246.04,246.55,244.39,244.4,13848.6592
2016-01-21 10:00:00,244.38,246.78,244.01,246.04,32335.251329931605,244.38,246.78,244.01,246.04,32335.2513
2016-01-21 10:05:00,246.39,247.21,245.69,246.66,24953.85951579633,246.39,247.21,245.69,246.66,24953.8595
2016-01-21 10:10:00,246.66,248.02,246.13,247.75,29240.03908370427,246.66,248.02,246.13,247.75,29240.0391
2016-01-21 10:15:00,247.2,248.67,246.82,247.96,46955.81370100966,247.2,248.67,246.82,247.96,46955.8137
2016-01-21 10:20:00,247.51,247.93,245.0,245.14,24221.04006079688,247.51,247.93,245.0,245.14,24221.0401
2016-01-21 10:25:00,245.14,246.03,244.41,245.62,16838.56258820975,245.14,246.03,244.41,245.62,16838.5626
2016-01-21 10:30:00,245.42,245.93,244.4,245.91,20006.513950711105,245.42,245.93,244.4,245.91,20006.514
2016-01-21 10:35:00,245.74,246.09,244.3,245.02,16941.7001411356,245.74,246.09,244.3,245.02,16941.7001
2016-01-21 10:40:00,244.83,245.38,244.33,244.59,13837.802627293457,244.83,245.38,244.33,244.59,13837.8026
2016-01-21 10:45:00,244.47,246.31,244.22,245.16,15090.652480729565,244.47,246.31,244.22,245.16,15090.6525
2016-01-21 10:50:00,245.38,246.09,245.05,245.84,16881.988926283793,245.38,246.09,245.05,245.84,16881.9889
2016-01-21 10:55:00,245.57,245.85,244.32,244.32,14568.450765389209,245.57,245.85,244.32,244.32,14568.4508
2016-01-21 11:00:00,244.68,246.33,243.93,246.11,32790.14222125719,244.68,246.33,243.93,246.11,32790.1422
2016-01-21 11:05:00,246.14,246.81,245.41,246.0,24129.844750841385,246.14,246.81,245.41,246.0,24129.8448
2016-01-21 11:10:00,245.89,246.48,245.49,246.01,15090.652480729565,245.89,246.48,245.49,246.01,15090.6525
2016-01-21 11:15:00,245.8,246.27,245.3,245.45,14160.243187493215,245.8,246.27,245.3,245.45,14160.2432
2016-01-21 11:20:00,245.18,245.45,244.64,244.82,13923.569644989686,245.18,245.45,244.64,244.82,13923.5696
2016-01-21 11:25:00,244.53,244.82,243.7,244.04,21483.00944522853,244.53,244.82,243.7,244.04,21483.0094
2016-01-21 11:30:00,244.17,245.47,244.13,244.19,18857.8873086527,244.17,245.47,244.13,244.19,18857.8873
2016-01-21 11:35:00,244.03,245.2,244.01,244.93,26691.99869720986,244.03,245.2,244.01,244.93,26691.9987
2016-01-21 11:40:00,244.73,245.49,244.0,244.18,14961.459124959289,244.73,245.49,244.0,244.18,14961.4591
2016-01-21 11:45:00,244.15,246.06,243.98,245.73,22066.008033872546,244.15,246.06,243.98,245.73,22066.008
2016-01-21 11:50:00,245.73,245.83,244.57,244.57,17169.68841602432,245.73,245.83,244.57,244.57,17169.6884
2016-01-21 11:55:00,244.76,246.37,244.76,245.25,31266.96341331017,244.76,246.37,244.76,245.25,31266.9634
2016-01-21 12:00:00,245.59,246.77,245.57,246.71,39957.65932037781,245.59,246.77,245.57,246.71,39957.6593
2016-01-21 12:05:00,246.58,246.68,245.84,246.13,38971.88144609706,246.58,246.68,245.84,246.13,38971.8814
2016-01-21 12:10:00,246.2,246.4,245.13,245.33,27982.84659646076,246.2,246.4,245.13,245.33,27982.8466
2016-01-21 12:15:00,245.18,246.13,245.18,245.44,10935.837585495605,245.18,246.13,245.18,245.44,10935.8376
2016-01-21 12:20:00,245.45,245.54,244.95,244.99,9586.364129844753,245.45,245.54,244.95,244.99,9586.3641
2016-01-21 12:25:00,245.02,245.52,244.75,244.92,17316.25230702421,245.02,245.52,244.75,244.92,17316.2523
2016-01-21 12:30:00,244.86,245.29,244.47,244.91,18885.02876994897,244.86,245.29,244.47,244.91,18885.0288
2016-01-21 12:35:00,244.87,244.99,244.33,244.42,7816.740853327544,244.87,244.99,244.33,244.42,7816.7409
2016-01-21 12:40:00,244.51,244.72,244.07,244.17,21333.188578873087,244.51,244.72,244.07,244.17,21333.1886
2016-01-21 12:45:00,244.08,244.9,243.63,244.9,71569.86212137662,244.08,244.9,243.63,244.9,71569.8621
2016-01-21 12:50:00,244.79,245.39,244.7,244.86,19612.419932689176,244.79,245.39,244.7,244.86,19612.4199
2016-01-21 12:55:00,244.83,244.83,243.9,244.06,20818.58647269569,244.83,244.83,243.9,244.06,20818.5865
2016-01-21 13:00:00,244.29,245.47,244.16,245.18,14431.657800455978,244.29,245.47,244.16,245.18,14431.6578
2016-01-21 13:05:00,245.37,245.77,244.92,245.71,13437.194658560418,245.37,245.77,244.92,245.71,13437.1947
2016-01-21 13:10:00,245.62,246.0,244.44,244.57,15635.653023558789,245.62,246.0,244.44,244.57,15635.653
2016-01-21 13:15:00,244.44,245.57,244.23,245.26,13924.655303441536,244.44,245.57,244.23,245.26,13924.6553
2016-01-21 13:20:00,245.07,245.09,244.11,244.45,17024.21018347628,245.07,245.09,244.11,244.45,17024.2102
2016-01-21 13:25:00,244.5,244.94,243.94,244.05,11804.36434697644,244.5,244.94,243.94,244.05,11804.3643
2016-01-21 13:30:00,243.93,244.45,243.0,243.09,23562.045380523286,243.93,244.45,243.0,243.09,23562.0454
2016-01-21 13:35:00,243.19,244.47,243.19,244.28,14113.55987406362,243.19,244.47,243.19,244.28,14113.5599
2016-01-21 13:40:00,244.39,244.4,243.62,243.69,12295.081967213117,244.39,244.4,243.62,243.69,12295.082
2016-01-21 13:45:00,243.4,244.31,243.4,244.09,23060.471175768103,243.4,244.31,243.4,244.09,23060.4712
2016-01-21 13:50:00,244.05,244.2,243.4,243.64,36551.94875692108,244.05,244.2,243.4,243.64,36551.9488
2016-01-21 13:55:00,243.77,244.38,243.34,243.53,26484.63793290631,243.77,244.38,243.34,243.53,26484.6379
2016-01-21 14:00:00,243.59,243.94,243.08,243.78,23284.11681684942,243.59,243.94,243.08,243.78,23284.1168
2016-01-21 14:05:00,243.84,243.84,243.08,243.08,14776.89718814461,243.84,243.84,243.08,243.08,14776.8972
2016-01-21 14:10:00,242.94,243.15,242.25,242.44,46386.92867223972,242.94,243.15,242.25,242.44,46386.9287
2016-01-21 14:15:00,242.56,242.56,241.81,241.93,32418.847030724137,242.56,242.56,241.81,241.93,32418.847
2016-01-21 14:20:00,242.01,242.36,240.87,240.95,29010.965150363696,242.01,242.36,240.87,240.95,29010.9652
2016-01-21 14:25:00,240.91,242.13,240.59,242.05,28407.33905113452,240.91,242.13,240.59,242.05,28407.3391
2016-01-21 14:30:00,242.1,243.78,242.09,242.68,25018.9990229074,242.1,243.78,242.09,242.68,25018.999
2016-01-21 14:35:00,242.85,243.87,242.66,243.14,18067.527955705136,242.85,243.87,242.66,243.14,18067.528
2016-01-21 14:40:00,243.28,244.0,243.13,243.21,10737.16208880686,243.28,244.0,243.13,243.21,10737.1621
2016-01-21 14:45:00,243.21,243.35,241.57,241.73,16685.48474649875,243.21,243.35,241.57,241.73,16685.4847
2016-01-21 14:50:00,241.65,242.78,241.61,242.77,12398.219520138964,241.65,242.78,241.61,242.77,12398.2195
2016-01-21 14:55:00,242.79,243.85,242.75,243.21,13896.42818369341,242.79,243.85,242.75,243.21,13896.4282
2016-01-21 15:00:00,243.05,243.08,242.25,242.4,22476.38692867224,243.05,243.08,242.25,242.4,22476.3869
2016-01-21 15:05:00,242.3,242.44,241.44,242.21,25924.438171751168,242.3,242.44,241.44,242.21,25924.4382
2016-01-21 15:10:00,242.21,242.94,242.02,242.62,12138.747150146564,242.21,242.94,242.02,242.62,12138.7472
2016-01-21 15:15:00,242.62,242.62,241.94,242.42,13848.659211811964,242.62,242.62,241.94,242.42,13848.6592
2016-01-21 15:20:00,242.27,242.88,242.1,242.7,16972.09857778743,242.27,242.88,242.1,242.7,16972.0986
2016-01-21 15:25:00,242.82,242.87,242.28,242.42,11507.979589621104,242.82,242.87,242.28,242.42,11507.9796
2016-01-21 15:30:00,242.3,243.8,242.3,243.46,15205.732276625777,242.3,243.8,242.3,243.46,15205.7323
2016-01-21 15:35:00,243.6,243.6,242.65,243.23,14159.157529041364,243.6,243.6,242.65,243.23,14159.1575
2016-01-21 15:40:00,243.15,244.2,242.88,243.7,15524.915861469985,243.15,244.2,242.88,243.7,15524.9159
2016-01-21 15:45:00,243.62,243.78,242.99,243.22,25971.121485180764,243.62,243.78,242.99,243.22,25971.1215
2016-01-21 15:50:00,243.14,243.14,242.61,242.72,59520.13896428184,243.14,243.14,242.61,242.72,59520.139
2016-01-21 15:55:00,242.7,242.83,240.43,241.55,237746.17305395723,242.7,242.83,240.43,241.55,237746.1731
2016-01-22 09:30:00,245.34,246.54,244.62,245.81,43245.03311258278,245.34,246.54,244.62,245.81,43245.0331
2016-01-22 09:35:00,246.12,247.2,244.99,246.34,65595.4836608403,246.12,247.2,244.99,246.34,65595.4837
2016-01-22 09:40:00,246.64,246.84,245.04,246.72,35157.96330474433,246.64,246.84,245.04,246.72,35157.9633
2016-01-22 09:45:00,246.5,246.68,245.24,246.16,22403.64781239822,246.5,246.68,245.24,246.16,22403.6478
2016-01-22 09:50:00,246.21,246.68,245.92,246.67,19392.03126696341,246.21,246.68,245.92,246.67,19392.0313
2016-01-22 09:55:00,246.82,247.64,246.62,247.35,15959.1792422104,246.82,247.64,246.62,247.35,15959.1792
2016-01-22 10:00:00,247.13,247.73,246.69,247.63,34615.1340788188,247.13,247.73,246.69,247.63,34615.1341
2016-01-22 10:05:00,247.51,247.79,247.0,247.5,29526.652914992945,247.51,247.79,247.0,247.5,29526.6529
2016-01-22 10:10:00,247.75,248.0,247.32,247.9,21811.9639561394,247.75,248.0,247.32,247.9,21811.964
2016-01-22 10:15:00,247.87,248.22,247.04,247.04,32979.04679187928,247.87,248.22,247.04,247.04,32979.0468
2016-01-22 10:20:00,247.07,247.38,246.41,247.15,28511.562262512216,247.07,247.38,246.41,247.15,28511.5623
2016-01-22 10:25:00,247.02,247.86,245.86,246.03,32540.44077733145,247.02,247.86,245.86,246.03,32540.4408
2016-01-22 10:30:00,246.03,246.58,245.25,245.26,33342.74237324938,246.03,246.58,245.25,245.26,33342.7424
2016-01-22 10:35:00,245.25,245.57,244.13,244.98,35153.62067093692,245.25,245.57,244.13,244.98,35153.6207
2016-01-22 10:40:00,245.04,246.09,244.78,245.7,17424.818152209315,245.04,246.09,244.78,245.7,17424.8182
2016-01-22 10:45:00,245.54,245.55,243.74,244.48,43723.80848984909,245.54,245.55,243.74,244.48,43723.8085
2016-01-22 10:50:00,244.36,244.59,243.77,243.96,14833.351427640864,244.36,244.59,243.77,243.96,14833.3514
2016-01-22 10:55:00,244.07,244.21,243.98,244.09,17990.44620562371,244.07,244.21,243.98,244.09,17990.4462
2016-01-22 11:00:00,244.09,245.17,244.09,244.09,16532.406904787753,244.09,245.17,244.09,244.09,16532.4069
2016-01-22 11:05:00,244.05,244.54,244.04,244.04,14581.47866681142,244.05,244.54,244.04,244.04,14581.4787
2016-01-22 11:10:00,244.26,244.75,244.0,244.64,13768.320486374989,244.26,244.75,244.0,244.64,13768.3205
2016-01-22 11:15:00,244.77,245.34,244.63,245.06,13112.582781456957,244.77,245.34,244.63,245.06,13112.5828
2016-01-22 11:20:00,245.06,245.34,244.74,245.3,11937.90033655412,245.06,245.34,244.74,245.3,11937.9003
2016-01-22 11:25:00,245.1,246.14,244.69,245.83,15249.158614699816,245.1,246.14,244.69,245.83,15249.1586
2016-01-22 11:30:00,245.85,246.33,245.58,245.58,19699.272608837266,245.85,246.33,245.58,245.58,19699.2726
2016-01-22 11:35:00,245.6,245.64,245.17,245.23,10297.470415807187,245.6,245.64,245.17,245.23,10297.4704
2016-01-22 11:40:00,245.26,245.61,244.88,245.39,12485.072196287048,245.26,245.61,244.88,245.39,12485.0722
2016-01-22 11:45:00,245.48,245.51,244.52,244.52,15597.654977744003,245.48,245.51,244.52,244.52,15597.655
2016-01-22 11:50:00,244.48,245.75,244.09,245.41,24655.303441537293,244.48,245.75,244.09,245.41,24655.3034
2016-01-22 11:55:00,245.29,245.69,244.79,244.79,4560.851156226251,245.29,245.69,244.79,244.79,4560.8512
2016-01-22 12:00:00,244.89,245.15,244.7,244.85,12985.560742590382,244.89,245.15,244.7,244.85,12985.5607
2016-01-22 12:05:00,244.75,245.32,244.66,244.68,12756.48680924981,244.75,245.32,244.66,244.68,12756.4868
2016-01-22 12:10:00,244.87,245.65,244.71,245.51,6839.648246661601,244.87,245.65,244.71,245.51,6839.6482
2016-01-22 12:15:00,245.28,245.97,244.9,245.75,11235.479318206491,245.28,245.97,244.9,245.75,11235.4793
2016-01-22 12:20:00,245.77,246.18,245.45,246.04,12583.867115405494,245.77,246.18,245.45,246.04,12583.8671
2016-01-22 12:25:00,246.09,246.19,245.29,245.98,15028.769948974052,246.09,246.19,245.29,245.98,15028.7699
2016-01-22 12:30:00,246.07,246.09,245.04,245.12,13150.58082727174,246.07,246.09,245.04,245.12,13150.5808
2016-01-22 12:35:00,245.29,246.14,245.06,246.14,10501.574204755185,245.29,246.14,245.06,246.14,10501.5742
2016-01-22 12:40:00,246.21,246.47,245.95,246.44,15217.674519596136,246.21,246.47,245.95,246.44,15217.6745
2016-01-22 12:45:00,246.44,246.62,245.99,246.45,7599.609162957334,246.44,246.62,245.99,246.45,7599.6092
2016-01-22 12:50:00,246.46,247.06,246.26,247.06,14331.77722288568,246.46,247.06,246.26,247.06,14331.7772
2016-01-22 12:55:00,247.04,247.47,246.74,247.28,11984.583649983717,247.04,247.47,246.74,247.28,11984.5836
2016-01-22 13:00:00,247.2,247.24,246.43,246.74,12840.08251004234,247.2,247.24,246.43,246.74,12840.0825
2016-01-22 13:05:00,246.83,246.88,245.86,245.86,11475.409836065572,246.83,246.88,245.86,245.86,11475.4098
2016-01-22 13:10:00,245.85,246.26,245.67,246.18,9174.899576593203,245.85,246.26,245.67,246.18,9174.8996
2016-01-22 13:15:00,246.3,247.03,246.22,246.74,15139.50711106286,246.3,247.03,246.22,246.74,15139.5071
2016-01-22 13:20:00,246.71,246.97,246.43,246.67,15210.07491043318,246.71,246.97,246.43,246.67,15210.0749
2016-01-22 13:25:00,246.68,246.84,246.22,246.53,14125.502117033982,246.68,246.84,246.22,246.53,14125.5021
2016-01-22 13:30:00,246.65,246.85,246.49,246.7,7165.345782216915,246.65,246.85,246.49,246.7,7165.3458
2016-01-22 13:35:00,246.62,246.9,246.29,246.47,12012.810769731845,246.62,246.9,246.29,246.47,12012.8108
2016-01-22 13:40:00,246.5,246.85,246.4,246.54,8318.315058082728,246.5,246.85,246.4,246.54,8318.3151
2016-01-22 13:45:00,246.54,246.99,246.47,246.97,9955.488003474107,246.54,246.99,246.47,246.97,9955.488
2016-01-22 13:50:00,246.92,247.59,246.91,247.59,8614.699815438064,246.92,247.59,246.91,247.59,8614.6998
2016-01-22 13:55:00,247.54,247.86,247.31,247.45,18799.261752252743,247.54,247.86,247.31,247.45,18799.2618
2016-01-22 14:00:00,247.56,247.57,247.1,247.36,13555.53142981218,247.56,247.57,247.1,247.36,13555.5314
2016-01-22 14:05:00,247.19,247.83,247.12,247.83,13222.23428509391,247.19,247.83,247.12,247.83,13222.2343
2016-01-22 14:10:00,247.78,248.1,247.64,248.1,15753.989794810554,247.78,248.1,247.64,248.1,15753.9898
2016-01-22 14:15:00,247.96,248.13,247.66,248.03,21903.159266094888,247.96,248.13,247.66,248.03,21903.1593
2016-01-22 14:20:00,248.06,248.2,247.44,247.67,8544.132016067746,248.06,248.2,247.44,247.67,8544.132
2016-01-22 14:25:00,247.66,247.68,247.39,247.52,12396.048203235265,247.66,247.68,247.39,247.52,12396.0482
2016-01-22 14:30:00,247.29,247.6,246.92,247.37,10935.837585495605,247.29,247.6,246.92,247.37,10935.8376
2016-01-22 14:35:00,247.43,247.63,246.92,247.0,12974.70415807187,247.43,247.63,246.92,247.0,12974.7042
2016-01-22 14:40:00,247.01,247.44,246.9,247.29,21287.590923895343,247.01,247.44,246.9,247.29,21287.5909
2016-01-22 14:45:00,247.23,247.67,247.2,247.25,11638.258603843233,247.23,247.67,247.2,247.25,11638.2586
2016-01-22 14:50:00,247.3,247.56,247.05,247.48,9216.154597763543,247.3,247.56,247.05,247.48,9216.1546
2016-01-22 14:55:00,247.48,247.57,247.26,247.44,8716.751709912061,247.48,247.57,247.26,247.44,8716.7517
2016-01-22 15:00:00,247.46,247.54,247.12,247.53,20630.76756052546,247.46,247.54,247.12,247.53,20630.7676
2016-01-22 15:05:00,247.42,247.53,247.04,247.12,11092.172402562155,247.42,247.53,247.04,247.12,11092.1724
2016-01-22 15:10:00,247.09,247.19,246.64,246.99,24791.010748018674,247.09,247.19,246.64,246.99,24791.0107
2016-01-22 15:15:00,246.85,247.16,246.67,246.9,17905.76484637933,246.85,247.16,246.67,246.9,17905.7648
2016-01-22 15:20:00,246.87,247.02,246.59,246.59,20246.44446857019,246.87,247.02,246.59,246.59,20246.4445
2016-01-22 15:25:00,246.73,247.38,246.64,247.38,17037.23808489849,246.73,247.38,246.64,247.38,17037.2381
2016-01-22 15:30:00,247.28,247.35,246.8,246.85,21297.361849962,247.28,247.35,246.8,246.85,21297.3618
2016-01-22 15:35:00,246.93,247.51,246.92,247.51,16360.872869395287,246.93,247.51,246.92,247.51,16360.8729
2016-01-22 15:40:00,247.51,248.18,247.4,248.18,35211.16056888503,247.51,248.18,247.4,248.18,35211.1606
2016-01-22 15:45:00,248.14,248.15,247.5,247.81,31614.37411790251,248.14,248.15,247.5,247.81,31614.3741
2016-01-22 15:50:00,247.73,247.76,247.25,247.5,71703.3981109543,247.73,247.76,247.25,247.5,71703.3981
2016-01-22 15:55:00,247.5,247.96,247.42,247.74,124031.04983172296,247.5,247.96,247.42,247.74,124031.0498
2016-01-25 09:30:00,248.2,248.54,246.68,247.31,41217.02312452503,248.2,248.54,246.68,247.31,41217.0231
2016-01-25 09:35:00,246.94,247.52,246.22,246.58,21581.80436434697,246.94,247.52,246.22,246.58,21581.8044
2016-01-25 09:40:00,246.56,247.56,246.15,247.4,10953.20812072522,246.56,247.56,246.15,247.4,10953.2081
2016-01-25 09:45:00,247.2,248.16,246.93,248.16,33686.89610248616,247.2,248.16,246.93,248.16,33686.8961
2016-01-25 09:50:00,248.21,248.47,247.26,247.32,16917.815655194878,248.21,248.47,247.26,247.32,16917.8157
2016-01-25 09:55:00,247.15,247.89,246.48,246.73,12168.059928346544,247.15,247.89,246.48,246.73,12168.0599
2016-01-25 10:00:00,246.73,247.79,246.13,247.7,20123.76506351102,246.73,247.79,246.13,247.7,20123.7651
2016-01-25 10:05:00,247.83,249.05,246.85,248.45,21619.802410161763,247.83,249.05,246.85,248.45,21619.8024
2016-01-25 10:10:00,248.49,248.92,248.15,248.15,8251.004234067963,248.49,248.92,248.15,248.15,8251.0042
2016-01-25 10:15:00,248.02,249.32,247.79,248.24,17488.872000868527,248.02,249.32,247.79,248.24,17488.872
2016-01-25 10:20:00,248.15,249.62,247.9,249.62,20348.496363044185,248.15,249.62,247.9,249.62,20348.4964
2016-01-25 10:25:00,249.44,249.65,247.93,249.33,16041.68928455108,249.44,249.65,247.93,249.33,16041.6893
2016-01-25 10:30:00,249.14,249.69,248.32,249.24,14255.781131256108,249.14,249.69,248.32,249.24,14255.7811
2016-01-25 10:35:00,248.96,249.16,248.7,248.95,6763.652155032028,248.96,249.16,248.7,248.95,6763.6522
2016-01-25 10:40:00,248.72,249.24,248.41,249.05,12677.233742264683,248.72,249.24,248.41,249.05,12677.2337
2016-01-25 10:45:00,248.82,249.33,248.37,249.19,6263.163608728694,248.82,249.33,248.37,249.19,6263.1636
2016-01-25 10:50:00,249.3,249.81,248.98,248.98,7213.114754098361,249.3,249.81,248.98,248.98,7213.1148
2016-01-25 10:55:00,248.98,249.11,248.54,248.96,9988.05775702964,248.98,249.11,248.54,248.96,9988.0578
2016-01-25 11:00:00,248.76,249.19,248.48,249.18,14121.159483226578,248.76,249.19,248.48,249.18,14121.1595
2016-01-25 11:05:00,249.19,249.38,248.58,248.9,10219.303007273911,249.19,249.38,248.58,248.9,10219.303
2016-01-25 11:10:00,248.91,249.21,248.28,248.82,8936.054717185974,248.91,249.21,248.28,248.82,8936.0547
2016-01-25 11:15:00,248.71,248.9,248.13,248.33,17620.236673542506,248.71,248.9,248.13,248.33,17620.2367
2016-01-25 11:20:00,248.25,248.79,248.25,248.49,8056.671371186625,248.25,248.79,248.25,248.49,8056.6714
2016-01-25 11:25:00,248.61,248.61,247.91,248.35,13161.437411790252,248.61,248.61,247.91,248.35,13161.4374
2016-01-25 11:30:00,248.25,248.25,247.41,247.75,10651.395071110628,248.25,248.25,247.41,247.75,10651.3951
2016-01-25 11:35:00,247.61,247.77,247.25,247.77,3085.4413201606776,247.61,247.77,247.25,247.77,3085.4413
2016-01-25 11:40:00,247.77,248.41,247.55,247.61,15416.350016284878,247.77,248.41,247.55,247.61,15416.35
2016-01-25 11:45:00,247.65,248.03,247.42,248.03,5895.125393551189,247.65,248.03,247.42,248.03,5895.1254
2016-01-25 11:50:00,248.13,248.86,248.06,248.72,6297.904679187927,248.13,248.86,248.06,248.72,6297.9047
2016-01-25 11:55:00,248.51,248.51,248.14,248.14,3120.182390619911,248.51,248.51,248.14,248.14,3120.1824
2016-01-25 12:00:00,247.93,248.18,247.61,247.82,5211.160568885029,247.93,248.18,247.61,247.82,5211.1606
2016-01-25 12:05:00,247.84,248.21,247.7,247.96,15890.782759743784,247.84,248.21,247.7,247.96,15890.7828
2016-01-25 12:10:00,248.09,248.26,247.44,247.44,3474.1070459233524,248.09,248.26,247.44,247.44,3474.107
2016-01-25 12:15:00,247.3,247.52,247.07,247.48,9019.650417978504,247.3,247.52,247.07,247.48,9019.6504
2016-01-25 12:20:00,247.55,247.97,247.32,247.73,5488.003474107046,247.55,247.97,247.32,247.73,5488.0035
2016-01-25 12:25:00,247.72,247.98,247.36,247.43,4957.116491151884,247.72,247.98,247.36,247.43,4957.1165
2016-01-25 12:30:00,247.44,247.55,246.95,247.05,10986.863532732605,247.44,247.55,246.95,247.05,10986.8635
2016-01-25 12:35:00,246.97,247.14,246.6,246.95,10491.803278688523,246.97,247.14,246.6,246.95,10491.8033
2016-01-25 12:40:00,247.08,247.5,246.74,246.74,39040.27792856368,247.08,247.5,246.74,246.74,39040.2779
2016-01-25 12:45:00,246.68,246.78,246.39,246.64,6403.21354901748,246.68,246.78,246.39,246.64,6403.2135
2016-01-25 12:50:00,246.64,246.92,246.6,246.66,19091.30387580068,246.64,246.92,246.6,246.66,19091.3039
2016-01-25 12:55:00,246.64,246.97,246.59,246.84,8081.641515579199,246.64,246.97,246.59,246.84,8081.6415
2016-01-25 13:00:00,246.82,247.51,246.82,247.44,3229.833894256867,246.82,247.51,246.82,247.44,3229.8339
2016-01-25 13:05:00,247.49,247.53,247.29,247.42,5536.858104440344,247.49,247.53,247.29,247.42,5536.8581
2016-01-25 13:10:00,247.43,247.58,247.1,247.44,9717.728802518728,247.43,247.58,247.1,247.44,9717.7288
2016-01-25 13:15:00,247.42,247.42,247.22,247.36,3148.4095103680384,247.42,247.42,247.22,247.36,3148.4095
2016-01-25 13:20:00,247.42,247.67,247.27,247.28,4885.463033329715,247.42,247.67,247.27,247.28,4885.463
2016-01-25 13:25:00,247.32,247.34,246.74,246.84,4125.502117033981,247.32,247.34,246.74,246.84,4125.5021
2016-01-25 13:30:00,246.77,247.27,246.77,247.07,6607.317337965476,246.77,247.27,246.77,247.07,6607.3173
2016-01-25 13:35:00,247.05,247.18,246.86,246.96,2554.554337205516,247.05,247.18,246.86,246.96,2554.5543
2016-01-25 13:40:00,246.97,246.97,246.2,246.2,7171.859732928021,246.97,246.97,246.2,246.2,7171.8597
2016-01-25 13:45:00,246.19,246.65,246.16,246.38,4234.067962219086,246.19,246.65,246.16,246.38,4234.068
2016-01-25 13:50:00,246.06,246.25,245.61,245.61,6019.97611551406,246.06,246.25,245.61,245.61,6019.9761
2016-01-25 13:55:00,245.51,245.69,245.34,245.34,12096.406470524373,245.51,245.69,245.34,245.34,12096.4065
2016-01-25 14:00:00,245.4,245.53,245.03,245.23,13459.993486049289,245.4,245.53,245.03,245.23,13459.9935
2016-01-25 14:05:00,245.19,245.53,245.06,245.27,11409.18467050266,245.19,245.53,245.06,245.27,11409.1847
2016-01-25 14:10:00,245.22,245.22,244.42,244.42,23272.17457387906,245.22,245.22,244.42,244.42,23272.1746
2016-01-25 14:15:00,244.53,244.82,244.32,244.4,30628.59624362176,244.53,244.82,244.32,244.4,30628.5962
2016-01-25 14:20:00,244.42,244.42,243.93,244.04,18360.65573770492,244.42,244.42,243.93,244.04,18360.6557
2016-01-25 14:25:00,244.04,244.04,243.45,244.01,13251.547063293889,244.04,244.04,243.45,244.01,13251.5471
2016-01-25 14:30:00,244.03,244.4,243.91,244.22,20098.794919118445,244.03,244.4,243.91,244.22,20098.7949
2016-01-25 14:35:00,244.14,244.28,243.5,244.19,15356.63880143307,244.14,244.28,243.5,244.19,15356.6388
2016-01-25 14:40:00,244.19,244.22,243.72,244.07,19276.951471067205,244.19,244.22,243.72,244.07,19276.9515
2016-01-25 14:45:00,243.99,244.54,243.91,244.23,11779.394202583868,243.99,244.54,243.91,244.23,11779.3942
2016-01-25 14:50:00,244.14,244.47,244.05,244.19,14624.905004885464,244.14,244.47,244.05,244.19,14624.905
2016-01-25 14:55:00,244.25,245.13,244.24,244.88,23137.55292584953,244.25,245.13,244.24,244.88,23137.5529
2016-01-25 15:00:00,244.91,245.33,244.59,244.67,43850.83052871567,244.91,245.33,244.59,244.67,43850.8305
2016-01-25 15:05:00,244.69,244.75,243.69,243.79,26335.90272500272,244.69,244.75,243.69,243.79,26335.9027
2016-01-25 15:10:00,243.69,243.72,242.74,242.74,39666.70285528173,243.69,243.72,242.74,242.74,39666.7029
2016-01-25 15:15:00,242.85,242.85,242.34,242.34,25790.90218217349,242.85,242.85,242.34,242.34,25790.9022
2016-01-25 15:20:00,242.42,242.44,241.25,241.5,37264.14070133536,242.42,242.44,241.25,241.5,37264.1407
2016-01-25 15:25:00,241.5,242.33,241.2,241.92,39568.99359461514,241.5,242.33,241.2,241.92,39568.9936
2016-01-25 15:30:00,241.89,242.21,241.38,241.38,40536.315275214416,241.89,242.21,241.38,241.38,40536.3153
2016-01-25 15:35:00,241.49,241.55,241.02,241.03,29959.83063728152,241.49,241.55,241.02,241.03,29959.8306
2016-01-25 15:40:00,241.05,241.7,240.68,241.05,35534.686787536644,241.05,241.7,240.68,241.05,35534.6868
2016-01-25 15:45:00,241.03,241.71,241.03,241.47,39119.530995548805,241.03,241.71,241.03,241.47,39119.531
2016-01-25 15:50:00,241.54,242.15,241.14,242.04,58611.44284008251,241.54,242.15,241.14,242.04,58611.4428
2016-01-25 15:55:00,241.88,242.03,241.08,241.42,130648.13809575509,241.88,242.03,241.08,241.42,130648.1381
2016-01-26 09:30:00,242.03,243.61,240.47,241.13,27683.204863749863,242.03,243.61,240.47,241.13,27683.2049
2016-01-26 09:35:00,240.78,242.51,240.13,240.13,20348.496363044185,240.78,242.51,240.13,240.13,20348.4964
2016-01-26 09:40:00,240.35,241.34,240.08,241.33,12956.247964390404,240.35,241.34,240.08,241.33,12956.248
2016-01-26 09:45:00,240.9,240.9,238.58,238.63,25743.13321029204,240.9,240.9,238.58,238.63,25743.1332
2016-01-26 09:50:00,238.78,239.07,237.84,238.33,37025.29584192813,238.78,239.07,237.84,238.33,37025.2958
2016-01-26 09:55:00,238.24,239.01,237.44,238.03,23705.352296167628,238.24,239.01,237.44,238.03,23705.3523
2016-01-26 10:00:00,237.98,240.47,237.98,240.39,30894.582564325265,237.98,240.47,237.98,240.39,30894.5826
2016-01-26 10:05:00,240.42,242.63,240.27,242.07,35032.026924329606,240.42,242.63,240.27,242.07,35032.0269
2016-01-26 10:10:00,241.93,243.14,240.95,241.15,30206.2751058517,241.93,243.14,240.95,241.15,30206.2751
2016-01-26 10:15:00,241.1,242.24,241.1,241.72,16246.878731950928,241.1,242.24,241.1,241.72,16246.8787
2016-01-26 10:20:00,241.54,241.94,240.75,241.24,16284.876777765716,241.54,241.94,240.75,241.24,16284.8768
2016-01-26 10:25:00,241.22,242.22,240.73,241.14,12338.508305287158,241.22,242.22,240.73,241.14,12338.5083
2016-01-26 10:30:00,240.95,241.59,240.78,241.37,13101.726196938444,240.95,241.59,240.78,241.37,13101.7262
2016-01-26 10:35:00,241.49,242.96,241.35,242.48,15084.138530018456,241.49,242.96,241.35,242.48,15084.1385
2016-01-26 10:40:00,242.54,242.79,241.97,242.18,11895.55965693193,242.54,242.79,241.97,242.18,11895.5597
2016-01-26 10:45:00,242.19,242.21,241.01,241.37,12503.528389968516,242.19,242.21,241.01,241.37,12503.5284
2016-01-26 10:50:00,241.42,241.67,240.59,241.02,7600.694821409185,241.42,241.67,240.59,241.02,7600.6948
2016-01-26 10:55:00,240.9,240.95,240.09,240.43,7861.252849853437,240.9,240.95,240.09,240.43,7861.2528
2016-01-26 11:00:00,240.63,242.25,240.37,242.25,10910.86744110303,240.63,242.25,240.37,242.25,10910.8674
2016-01-26 11:05:00,242.19,242.65,240.42,240.67,18595.157963304744,242.19,242.65,240.42,240.67,18595.158
2016-01-26 11:10:00,240.49,241.22,240.25,240.98,10751.275648680925,240.49,241.22,240.25,240.98,10751.2756
2016-01-26 11:15:00,240.78,241.04,240.04,240.7,8367.169688416025,240.78,241.04,240.04,240.7,8367.1697
2016-01-26 11:20:00,240.7,241.02,238.95,239.9,28537.61806535664,240.7,241.02,238.95,239.9,28537.6181
2016-01-26 11:25:00,239.97,240.72,239.56,240.38,14578.221691455868,239.97,240.72,239.56,240.38,14578.2217
2016-01-26 11:30:00,240.54,241.02,239.74,240.24,14656.389099989145,240.54,241.02,239.74,240.24,14656.3891
2016-01-26 11:35:00,240.21,240.93,240.07,240.27,11860.818586472697,240.21,240.93,240.07,240.27,11860.8186
2016-01-26 11:40:00,240.28,240.44,239.91,240.0,25617.19682987732,240.28,240.44,239.91,240.0,25617.1968
2016-01-26 11:45:00,239.9,240.41,239.5,239.73,14449.028335685594,239.9,240.41,239.5,239.73,14449.0283
2016-01-26 11:50:00,239.73,240.54,239.71,240.39,26152.42644663989,239.73,240.54,239.71,240.39,26152.4264
2016-01-26 11:55:00,240.39,240.45,239.77,240.3,7056.77993703181,240.39,240.45,239.77,240.3,7056.7799
2016-01-26 12:00:00,240.3,240.95,240.3,240.76,17768.971881446098,240.3,240.95,240.3,240.76,17768.9719
2016-01-26 12:05:00,240.64,241.52,240.55,241.39,11400.499402887852,240.64,241.52,240.55,241.39,11400.4994
2016-01-26 12:10:00,241.3,241.37,240.13,240.66,7708.175008142439,241.3,241.37,240.13,240.66,7708.175
2016-01-26 12:15:00,240.76,241.91,240.66,241.61,19364.88980566714,240.76,241.91,240.66,241.61,19364.8898
2016-01-26 12:20:00,241.73,242.28,241.12,242.27,8372.59798067528,241.73,242.28,241.12,242.27,8372.598
2016-01-26 12:25:00,242.18,242.33,241.69,241.86,4069.047877537727,242.18,242.33,241.69,241.86,4069.0479
2016-01-26 12:30:00,241.92,243.04,241.92,242.66,9089.132558896972,241.92,243.04,241.92,242.66,9089.1326
2016-01-26 12:35:00,242.77,243.0,242.53,242.53,3799.804581478667,242.77,243.0,242.53,242.53,3799.8046
2016-01-26 12:40:00,242.65,242.83,242.17,242.18,7597.437846053632,242.65,242.83,242.17,242.18,7597.4378
2016-01-26 12:45:00,242.32,242.8,242.32,242.69,6515.036369558137,242.32,242.8,242.32,242.69,6515.0364
2016-01-26 12:50:00,242.65,242.67,241.8,241.89,10625.339268266203,242.65,242.67,241.8,241.89,10625.3393
2016-01-26 12:55:00,241.79,242.65,241.51,242.25,5396.808164151558,241.79,242.65,241.51,242.25,5396.8082
2016-01-26 13:00:00,242.34,242.88,241.99,242.74,7532.298338942569,242.34,242.88,241.99,242.74,7532.2983
2016-01-26 13:05:00,242.59,242.59,241.71,241.81,17359.678645098254,242.59,242.59,241.71,241.81,17359.6786
2016-01-26 13:10:00,241.7,242.24,241.69,241.83,11049.831722939964,241.7,242.24,241.69,241.83,11049.8317
2016-01-26 13:15:00,241.98,241.98,240.71,240.71,23186.407556182825,241.98,241.98,240.71,240.71,23186.4076
2016-01-26 13:20:00,240.9,241.4,240.75,240.98,16594.289436543266,240.9,241.4,240.75,240.98,16594.2894
2016-01-26 13:25:00,240.88,241.76,240.68,241.55,21705.569427858,240.88,241.76,240.68,241.55,21705.5694
2016-01-26 13:30:00,241.56,241.87,241.44,241.85,13949.625447834112,241.56,241.87,241.44,241.85,13949.6254
2016-01-26 13:35:00,241.78,241.78,241.12,241.22,14620.56237107806,241.78,241.78,241.12,241.22,14620.5624
2016-01-26 13:40:00,241.31,241.5,240.62,240.85,12714.14612962762,241.31,241.5,240.62,240.85,12714.1461
2016-01-26 13:45:00,240.89,241.01,240.47,240.83,12482.900879383347,240.89,241.01,240.47,240.83,12482.9009
2016-01-26 13:50:00,240.83,241.03,240.43,240.5,12123.547931820647,240.83,241.03,240.43,240.5,12123.5479
2016-01-26 13:55:00,240.63,240.74,240.15,240.25,18093.58375854956,240.63,240.74,240.15,240.25,18093.5838
2016-01-26 14:00:00,240.13,240.39,239.75,239.89,12348.279231353816,240.13,240.39,239.75,239.89,12348.2792
2016-01-26 14:05:00,239.65,240.08,239.5,240.07,29452.82814026708,239.65,240.08,239.5,240.07,29452.8281
2016-01-26 14:10:00,240.07,240.07,239.31,239.47,49839.322549126045,240.07,240.07,239.31,239.47,49839.3225
2016-01-26 14:15:00,239.54,240.23,239.51,239.88,47610.46574747584,239.54,240.23,239.51,239.88,47610.4657
2016-01-26 14:20:00,239.88,240.4,239.85,240.38,11399.413744436,239.88,240.4,239.85,240.38,11399.4137
2016-01-26 14:25:00,240.4,240.54,239.15,239.23,56148.08381283248,240.4,240.54,239.15,239.23,56148.0838
2016-01-26 14:30:00,239.23,239.61,239.07,239.44,18188.0360438606,239.23,239.61,239.07,239.44,18188.036
2016-01-26 14:35:00,239.3,239.39,238.29,238.46,37748.34437086093,239.3,239.39,238.29,238.46,37748.3444
2016-01-26 14:40:00,238.56,239.34,238.45,239.34,41678.42796656172,238.56,239.34,238.45,239.34,41678.428
2016-01-26 14:45:00,239.24,239.55,239.1,239.48,23522.96167625665,239.24,239.55,239.1,239.48,23522.9617
2016-01-26 14:50:00,239.43,240.32,239.39,240.32,12528.49853436109,239.43,240.32,239.39,240.32,12528.4985
2016-01-26 14:55:00,240.28,240.33,239.84,240.19,14519.596135055912,240.28,240.33,239.84,240.19,14519.5961
2016-01-26 15:00:00,240.1,240.42,239.88,240.14,17955.705135164477,240.1,240.42,239.88,240.14,17955.7051
2016-01-26 15:05:00,239.92,240.33,239.63,239.78,15400.06513950711,239.92,240.33,239.63,239.78,15400.0651
2016-01-26 15:10:00,239.91,239.99,239.5,239.73,40514.6021061774,239.91,239.99,239.5,239.73,40514.6021
2016-01-26 15:15:00,239.63,239.97,239.03,239.15,32449.245467375964,239.63,239.97,239.03,239.15,32449.2455
2016-01-26 15:20:00,239.11,239.67,239.08,239.13,24772.554554337206,239.11,239.67,239.08,239.13,24772.5546
2016-01-26 15:25:00,239.13,239.83,239.13,239.71,31556.8342199544,239.13,239.83,239.13,239.71,31556.8342
2016-01-26 15:30:00,239.62,239.83,239.19,239.33,20573.22766257736,239.62,239.83,239.19,239.33,20573.2277
2016-01-26 15:35:00,239.3,239.94,239.17,239.85,31359.24438171751,239.3,239.94,239.17,239.85,31359.2444
2016-01-26 15:40:00,239.8,241.98,239.67,241.98,51593.74660731734,239.8,241.98,239.67,241.98,51593.7466
2016-01-26 15:45:00,241.76,242.0,240.22,240.29,43896.42818369341,241.76,242.0,240.22,240.29,43896.4282
2016-01-26 15:50:00,240.26,240.26,239.49,239.77,66285.96243621757,240.26,240.26,239.49,239.77,66285.9624
2016-01-26 15:55:00,239.77,239.96,239.3,239.67,106995.98306372816,239.77,239.96,239.3,239.67,106995.9831
2016-01-27 09:30:00,253.35,257.75,249.62,257.01,293780.26272934536,253.35,257.75,249.62,257.01,293780.2627
2016-01-27 09:35:00,256.72,257.91,252.84,254.22,133388.34002822713,256.72,257.91,252.84,254.22,133388.34
2016-01-27 09:40:00,253.5,256.51,253.3,254.5,80207.36076430355,253.5,256.51,253.3,254.5,80207.3608
2016-01-27 09:45:00,254.26,254.93,251.69,253.16,128483.33514276407,254.26,254.93,251.69,253.16,128483.3351
2016-01-27 09:50:00,253.16,255.84,252.66,255.0,90837.04266637717,253.16,255.84,252.66,255.0,90837.0427
2016-01-27 09:55:00,255.13,255.57,251.75,252.12,52756.486809249815,255.13,255.57,251.75,252.12,52756.4868
2016-01-27 10:00:00,252.31,252.56,250.13,250.94,106854.84746498751,252.31,252.56,250.13,250.94,106854.8475
2016-01-27 10:05:00,251.04,251.14,249.01,249.69,87362.9356204538,251.04,251.14,249.01,249.69,87362.9356
2016-01-27 10:10:00,249.95,251.24,249.62,251.01,68407.33905113452,249.95,251.24,249.62,251.01,68407.3391
2016-01-27 10:15:00,250.94,251.54,250.45,250.63,39454.99945717077,250.94,251.54,250.45,250.63,39454.9995
2016-01-27 10:20:00,250.7,250.74,249.39,250.06,46709.36923243948,250.7,250.74,249.39,250.06,46709.3692
2016-01-27 10:25:00,250.06,250.06,249.2,249.76,46746.28161980241,250.06,250.06,249.2,249.76,46746.2816
2016-01-27 10:30:00,249.82,250.63,249.24,250.34,43874.71501465639,249.82,250.63,249.24,250.34,43874.715
2016-01-27 10:35:00,250.35,253.11,250.2,252.75,61202.90956465096,250.35,253.11,250.2,252.75,61202.9096
2016-01-27 10:40:00,252.39,252.75,251.83,252.12,24915.861469981544,252.39,252.75,251.83,252.12,24915.8615
2016-01-27 10:45:00,252.39,253.26,252.13,253.25,18137.0100966236,252.39,253.26,252.13,253.25,18137.0101
2016-01-27 10:50:00,253.28,253.95,252.39,253.57,62284.2253826946,253.28,253.95,252.39,253.57,62284.2254
2016-01-27 10:55:00,253.86,255.04,253.66,254.79,97664.7486700684,253.86,255.04,253.66,254.79,97664.7487
2016-01-27 11:00:00,254.71,255.81,254.45,255.72,56360.87286939529,254.71,255.81,254.45,255.72,56360.8729
2016-01-27 11:05:00,255.57,256.42,255.15,256.07,54643.36119856693,255.57,256.42,255.15,256.07,54643.3612
2016-01-27 11:10:00,256.07,256.12,254.91,255.69,42222.34285093909,256.07,256.12,254.91,255.69,42222.3429
2016-01-27 11:15:00,255.59,256.43,255.05,256.25,30852.241884703075,255.59,256.43,255.05,256.25,30852.2419
2016-01-27 11:20:00,256.08,256.49,255.63,255.97,16757.13820432092,256.08,256.49,255.63,255.97,16757.1382
2016-01-27 11:25:00,255.69,255.73,254.91,254.91,29111.931386385844,255.69,255.73,254.91,254.91,29111.9314
2016-01-27 11:30:00,254.91,255.46,254.78,255.06,28522.418847030724,254.91,255.46,254.78,255.06,28522.4188
2016-01-27 11:35:00,255.02,256.24,255.02,256.04,25997.17728802519,255.02,256.24,255.02,256.04,25997.1773
2016-01-27 11:40:00,256.08,257.38,255.88,256.89,52378.67766800565,256.08,257.38,255.88,256.89,52378.6777
2016-01-27 11:45:00,257.1,257.98,256.94,257.8,48001.30279014223,257.1,257.98,256.94,257.8,48001.3028
2016-01-27 11:50:00,257.76,258.59,257.36,258.42,40796.87330365867,257.76,258.59,257.36,258.42,40796.8733
2016-01-27 11:55:00,258.38,259.51,257.92,258.52,51751.16708283574,258.38,259.51,257.92,258.52,51751.1671
2016-01-27 12:00:00,258.5,259.47,258.23,259.08,32946.47703832374,258.5,259.47,258.23,259.08,32946.477
2016-01-27 12:05:00,259.15,259.63,258.64,259.29,17485.615025512976,259.15,259.63,258.64,259.29,17485.615
2016-01-27 12:10:00,259.28,261.59,259.18,261.21,58429.052220171536,259.28,261.59,259.18,261.21,58429.0522
2016-01-27 12:15:00,261.08,262.51,261.08,261.86,72234.28509390946,261.08,262.51,261.08,261.86,72234.2851
2016-01-27 12:20:00,261.87,262.66,260.74,260.74,96974.26989469114,261.87,262.66,260.74,260.74,96974.2699
2016-01-27 12:25:00,260.86,261.13,259.99,260.3,45040.71219194442,260.86,261.13,259.99,260.3,45040.7122
2016-01-27 12:30:00,260.31,262.62,260.21,261.73,71710.99772011726,260.31,262.62,260.21,261.73,71710.9977
2016-01-27 12:35:00,261.85,262.77,261.59,262.24,22763.00075996092,261.85,262.77,261.59,262.24,22763.0008
2016-01-27 12:40:00,262.15,262.54,261.74,261.75,28227.11974812724,262.15,262.54,261.74,261.75,28227.1197
2016-01-27 12:45:00,261.68,261.81,261.28,261.73,18534.361090001086,261.68,261.81,261.28,261.73,18534.3611
2016-01-27 12:50:00,261.56,261.58,260.16,260.34,28412.76734339377,261.56,261.58,260.16,260.34,28412.7673
2016-01-27 12:55:00,260.39,260.63,260.04,260.31,60033.655412007385,260.39,260.63,260.04,260.31,60033.6554
2016-01-27 13:00:00,260.26,260.37,259.24,259.28,39400.71653457822,260.26,260.37,259.24,259.28,39400.7165
2016-01-27 13:05:00,259.28,259.4,258.65,259.38,29992.400390837043,259.28,259.4,258.65,259.38,29992.4004
2016-01-27 13:10:00,259.38,260.61,259.37,259.9,19383.345999348607,259.38,260.61,259.37,259.9,19383.346
2016-01-27 13:15:00,259.88,259.93,259.04,259.11,16048.203235262186,259.88,259.93,259.04,259.11,16048.2032
2016-01-27 13:20:00,259.09,259.61,258.4,259.46,22145.26110085767,259.09,259.61,258.4,259.46,22145.2611
2016-01-27 13:25:00,259.52,260.22,259.46,260.02,16024.318749321465,259.52,260.22,259.46,260.02,16024.3187
2016-01-27 13:30:00,259.93,260.66,259.84,260.35,31389.642818369342,259.93,260.66,259.84,260.35,31389.6428
2016-01-27 13:35:00,260.51,261.09,260.35,260.98,30276.84290522202,260.51,261.09,260.35,260.98,30276.8429
2016-01-27 13:40:00,261.1,261.24,260.47,260.51,21954.185213331886,261.1,261.24,260.47,260.51,21954.1852
2016-01-27 13:45:00,260.66,260.74,259.44,259.81,48768.86331560092,260.66,260.74,259.44,259.81,48768.8633
2016-01-27 13:50:00,260.1,260.85,259.81,260.24,12082.29291065031,260.1,260.85,259.81,260.24,12082.2929
2016-01-27 13:55:00,260.31,261.0,260.2,260.72,9452.828140267073,260.31,261.0,260.2,260.72,9452.8281
2016-01-27 14:00:00,260.72,262.38,260.08,261.95,66055.80284442514,260.72,262.38,260.08,261.95,66055.8028
2016-01-27 14:05:00,261.5,261.9,259.63,259.71,58171.75116708284,261.5,261.9,259.63,259.71,58171.7512
2016-01-27 14:10:00,259.71,260.52,258.61,259.73,67240.25621539463,259.71,260.52,258.61,259.73,67240.2562
2016-01-27 14:15:00,259.73,260.93,259.3,260.59,92848.76777765717,259.73,260.93,259.3,260.59,92848.7678
2016-01-27 14:20:00,260.63,261.45,259.51,259.64,31143.19834979916,260.63,261.45,259.51,259.64,31143.1983
2016-01-27 14:25:00,259.65,260.1,256.99,256.99,92501.35707306482,259.65,260.1,256.99,256.99,92501.3571
2016-01-27 14:30:00,257.03,258.34,256.71,257.55,43084.355661708825,257.03,258.34,256.71,257.55,43084.3557
2016-01-27 14:35:00,257.66,257.7,255.51,255.51,38792.74780154164,257.66,257.7,255.51,255.51,38792.7478
2016-01-27 14:40:00,255.61,256.98,255.14,256.34,52449.24546737597,255.61,256.98,255.14,256.34,52449.2455
2016-01-27 14:45:00,256.47,257.03,255.71,256.01,28498.53436109,256.47,257.03,255.71,256.01,28498.5344
2016-01-27 14:50:00,256.0,256.18,255.12,255.12,31953.099554880035,256.0,256.18,255.12,255.12,31953.0996
2016-01-27 14:55:00,254.75,255.01,253.13,253.3,67759.20095537943,254.75,255.01,253.13,253.3,67759.201
2016-01-27 15:00:00,253.3,253.39,251.89,252.6,67453.04527195744,253.3,253.39,251.89,252.6,67453.0453
2016-01-27 15:05:00,252.7,254.15,251.48,254.14,59285.63673868201,252.7,254.15,251.48,254.14,59285.6367
2016-01-27 15:10:00,253.61,253.61,252.14,252.7,52364.564108131584,253.61,253.61,252.14,252.7,52364.5641
2016-01-27 15:15:00,252.7,254.31,252.24,253.25,53687.98176093801,252.7,254.31,252.24,253.25,53687.9818
2016-01-27 15:20:00,252.79,253.73,252.57,253.15,57056.77993703181,252.79,253.73,252.57,253.15,57056.7799
2016-01-27 15:25:00,253.16,253.58,252.44,252.61,54352.40473347085,253.16,253.58,252.44,252.61,54352.4047
2016-01-27 15:30:00,252.61,253.44,252.55,252.68,46519.379003365546,252.61,253.44,252.55,252.68,46519.379
2016-01-27 15:35:00,252.63,252.89,251.46,251.64,66644.22972532842,252.63,252.89,251.46,251.64,66644.2297
2016-01-27 15:40:00,251.46,252.22,250.74,252.12,97895.99392031269,251.46,252.22,250.74,252.12,97895.9939
2016-01-27 15:45:00,252.22,252.92,251.71,251.92,73310.17261969384,252.22,252.92,251.71,251.92,73310.1726
2016-01-27 15:50:00,251.91,252.83,251.31,252.83,141222.4514167843,251.91,252.83,251.31,252.83,141222.4514
2016-01-27 15:55:00,252.73,252.77,250.4,251.86,210171.53403539248,252.73,252.77,250.4,251.86,210171.534
2016-01-28 09:30:00,254.01,254.52,251.06,251.38,84973.40136792965,254.01,254.52,251.06,251.38,84973.4014
2016-01-28 09:35:00,251.46,252.06,250.55,251.28,48156.551948756925,251.46,252.06,250.55,251.28,48156.5519
2016-01-28 09:40:00,251.05,251.49,249.76,249.93,61931.38638584302,251.05,251.49,249.76,249.93,61931.3864
2016-01-28 09:45:00,250.15,251.12,249.18,251.03,45389.2085549886,250.15,251.12,249.18,251.03,45389.2086
2016-01-28 09:50:00,250.76,252.31,250.12,250.43,61528.607100206274,250.76,252.31,250.12,250.43,61528.6071
2016-01-28 09:55:00,250.43,250.79,247.81,248.25,50739.33340571057,250.43,250.79,247.81,248.25,50739.3334
2016-01-28 10:00:00,247.9,248.5,245.59,245.6,61826.077516013465,247.9,248.5,245.59,245.6,61826.0775
2016-01-28 10:05:00,245.76,245.8,244.09,244.63,69616.76256649659,245.76,245.8,244.09,244.63,69616.7626
2016-01-28 10:10:00,244.58,244.77,241.37,242.02,175210.07491043318,244.58,244.77,241.37,242.02,175210.0749
2016-01-28 10:15:00,242.13,243.42,241.05,243.41,61509.06524807296,242.13,243.42,241.05,243.41,61509.0652
2016-01-28 10:20:00,243.37,246.05,242.71,245.9,55660.623167951366,243.37,246.05,242.71,245.9,55660.6232
2016-01-28 10:25:00,245.61,246.16,243.14,243.14,44906.090543914885,245.61,246.16,243.14,243.14,44906.0905
2016-01-28 10:30:00,243.52,243.85,241.99,243.27,54677.01661057431,243.52,243.85,241.99,243.27,54677.0166
2016-01-28 10:35:00,243.04,244.09,242.7,244.07,29395.28824231897,243.04,244.09,242.7,244.07,29395.2882
2016-01-28 10:40:00,244.22,246.11,244.22,245.6,30974.92128976224,244.22,246.11,244.22,245.6,30974.9213
2016-01-28 10:45:00,245.56,246.81,245.02,246.69,34273.151666485726,245.56,246.81,245.02,246.69,34273.1517
2016-01-28 10:50:00,246.85,248.48,246.46,247.99,45611.76853761807,246.85,248.48,246.46,247.99,45611.7685
2016-01-28 10:55:00,248.16,248.41,247.29,247.55,21683.85625882097,248.16,248.41,247.29,247.55,21683.8563
2016-01-28 11:00:00,247.34,249.8,247.25,249.65,43685.81044403431,247.34,249.8,247.25,249.65,43685.8104
2016-01-28 11:05:00,249.5,251.11,249.48,250.09,69513.62501357074,249.5,251.11,249.48,250.09,69513.625
2016-01-28 11:10:00,250.29,250.43,248.19,248.36,21376.61491694713,250.29,250.43,248.19,248.36,21376.6149
2016-01-28 11:15:00,248.12,249.45,248.01,248.27,12039.95223102812,248.12,249.45,248.01,248.27,12039.9522
2016-01-28 11:20:00,248.23,248.52,248.11,248.46,12346.107914450116,248.23,248.52,248.11,248.46,12346.1079
2016-01-28 11:25:00,248.51,249.06,247.8,248.4,17442.18868743893,248.51,249.06,247.8,248.4,17442.1887
2016-01-28 11:30:00,247.82,248.15,244.9,245.36,35593.312343936595,247.82,248.15,244.9,245.36,35593.3123
2016-01-28 11:35:00,245.48,246.02,244.52,245.66,17597.43784605363,245.48,246.02,244.52,245.66,17597.4378
2016-01-28 11:40:00,245.33,245.93,244.7,245.45,12282.054065790902,245.33,245.93,244.7,245.45,12282.0541
2016-01-28 11:45:00,245.25,245.7,244.54,245.24,19973.94419715557,245.25,245.7,244.54,245.24,19973.9442
2016-01-28 11:50:00,245.24,246.35,244.41,244.41,7512.75648680925,245.24,246.35,244.41,244.41,7512.7565
2016-01-28 11:55:00,244.51,244.92,244.3,244.32,12553.468678753665,244.51,244.92,244.3,244.32,12553.4687
2016-01-28 12:00:00,244.25,245.75,244.24,245.66,23101.726196938445,244.25,245.75,244.24,245.66,23101.7262
2016-01-28 12:05:00,245.39,246.39,244.74,244.95,23481.70665508631,245.39,246.39,244.74,244.95,23481.7067
2016-01-28 12:10:00,244.87,246.07,244.65,245.05,14414.28726522636,244.87,246.07,244.65,245.05,14414.2873
2016-01-28 12:15:00,245.09,245.64,243.7,245.23,30670.93692324395,245.09,245.64,243.7,245.23,30670.9369
2016-01-28 12:20:00,245.02,246.36,244.98,246.36,23246.118771034635,245.02,246.36,244.98,246.36,23246.1188
2016-01-28 12:25:00,246.35,247.45,246.21,247.32,29299.750298556075,246.35,247.45,246.21,247.32,29299.7503
2016-01-28 12:30:00,247.2,248.05,246.65,248.05,14407.773314515254,247.2,248.05,246.65,248.05,14407.7733
2016-01-28 12:35:00,248.05,248.41,247.55,247.69,25563.99956573662,248.05,248.41,247.55,247.69,25563.9996
2016-01-28 12:40:00,247.55,248.42,247.55,247.6,21317.989360547173,247.55,248.42,247.55,247.6,21317.9894
2016-01-28 12:45:00,247.5,248.83,247.28,248.13,22463.35902725003,247.5,248.83,247.28,248.13,22463.359
2016-01-28 12:50:00,248.03,248.9,248.03,248.72,23256.975355553142,248.03,248.9,248.03,248.72,23256.9754
2016-01-28 12:55:00,248.56,248.73,247.35,247.68,19867.549668874173,248.56,248.73,247.35,247.68,19867.5497
2016-01-28 13:00:00,247.47,247.72,246.7,247.69,31099.772011725112,247.47,247.72,246.7,247.69,31099.772
2016-01-28 13:05:00,247.5,248.65,247.34,247.78,13470.8500705678,247.5,248.65,247.34,247.78,13470.8501
2016-01-28 13:10:00,247.79,247.79,246.6,247.64,16258.820974921293,247.79,247.79,246.6,247.64,16258.821
2016-01-28 13:15:00,247.5,247.55,246.06,246.07,12861.79567907936,247.5,247.55,246.06,246.07,12861.7957
2016-01-28 13:20:00,245.93,246.5,245.66,246.23,16888.5028769949,245.93,246.5,245.66,246.23,16888.5029
2016-01-28 13:25:00,246.27,246.5,245.93,246.05,13107.1544891977,246.27,246.5,245.93,246.05,13107.1545
2016-01-28 13:30:00,246.03,246.65,245.88,246.41,14253.609814352403,246.03,246.65,245.88,246.41,14253.6098
2016-01-28 13:35:00,246.24,246.27,245.55,246.27,13592.443817175115,246.24,246.27,245.55,246.27,13592.4438
2016-01-28 13:40:00,246.31,247.15,246.23,246.94,7763.543589186842,246.31,247.15,246.23,246.94,7763.5436
2016-01-28 13:45:00,247.28,247.28,246.29,246.78,3805.232873737922,247.28,247.28,246.29,246.78,3805.2329
2016-01-28 13:50:00,246.74,247.0,246.2,246.51,9699.27260883726,246.74,247.0,246.2,246.51,9699.2726
2016-01-28 13:55:00,246.55,246.98,245.35,245.75,37924.2210400608,246.55,246.98,245.35,245.75,37924.221
2016-01-28 14:00:00,245.6,247.3,245.6,247.14,16127.456302247314,245.6,247.3,245.6,247.14,16127.4563
2016-01-28 14:05:00,247.05,247.56,246.84,247.21,18088.155466290307,247.05,247.56,246.84,247.21,18088.1555
2016-01-28 14:10:00,247.08,247.23,246.3,246.43,11383.128867658235,247.08,247.23,246.3,246.43,11383.1289
2016-01-28 14:15:00,246.46,246.74,245.83,245.83,12573.010530886984,246.46,246.74,245.83,245.83,12573.0105
2016-01-28 14:20:00,245.84,246.16,245.5,245.67,13597.872109434373,245.84,246.16,245.5,245.67,13597.8721
2016-01-28 14:25:00,245.91,246.44,245.37,246.2,21061.773965910324,245.91,246.44,245.37,246.2,21061.774
2016-01-28 14:30:00,245.99,246.5,245.57,245.74,18030.6155683422,245.99,246.5,245.57,245.74,18030.6156
2016-01-28 14:35:00,245.67,245.82,244.82,244.95,15051.568776462926,245.67,245.82,244.82,244.95,15051.5688
2016-01-28 14:40:00,244.82,245.63,244.63,244.82,15702.963847573554,244.82,245.63,244.63,244.82,15702.9638
2016-01-28 14:45:00,244.87,245.45,244.47,244.89,22907.393334057106,244.87,245.45,244.47,244.89,22907.3933
2016-01-28 14:50:00,245.06,245.14,244.15,244.5,24655.303441537293,245.06,245.14,244.15,244.5,24655.3034
2016-01-28 14:55:00,244.62,244.8,244.24,244.62,11995.440234502226,244.62,244.8,244.24,244.62,11995.4402
2016-01-28 15:00:00,244.55,244.96,244.12,244.12,17194.658560416894,244.55,244.96,244.12,244.12,17194.6586
2016-01-28 15:05:00,244.31,244.69,244.1,244.41,21762.02366735425,244.31,244.69,244.1,244.41,21762.0237
2016-01-28 15:10:00,244.46,245.33,244.45,245.11,50559.11410270329,244.46,245.33,244.45,245.11,50559.1141
2016-01-28 15:15:00,245.11,245.43,244.79,245.03,23859.51579633048,245.11,245.43,244.79,245.03,23859.5158
2016-01-28 15:20:00,245.11,245.59,244.69,245.31,24383.88882857453,245.11,245.59,244.69,245.31,24383.8888
2016-01-28 15:25:00,245.34,246.2,245.26,245.31,29103.24611877104,245.34,246.2,245.26,245.31,29103.2461
2016-01-28 15:30:00,245.5,245.69,244.43,244.64,68257.51818477907,245.5,245.69,244.43,244.64,68257.5182
2016-01-28 15:35:00,244.66,244.99,244.27,244.67,33552.27445445663,244.66,244.99,244.27,244.67,33552.2745
2016-01-28 15:40:00,244.57,245.05,244.34,244.34,29478.883943111498,244.57,245.05,244.34,244.34,29478.8839
2016-01-28 15:45:00,244.46,245.92,244.23,245.53,47850.39626533493,244.46,245.92,244.23,245.53,47850.3963
2016-01-28 15:50:00,245.59,245.88,245.28,245.68,58347.62783628271,245.59,245.88,245.28,245.68,58347.6278
2016-01-28 15:55:00,245.59,245.88,244.65,244.98,109816.52372163718,245.59,245.88,244.65,244.98,109816.5237
2016-01-29 09:30:00,247.24,247.29,245.01,245.44,58154.38063185322,247.24,247.29,245.01,245.44,58154.3806
2016-01-29 09:35:00,244.76,246.87,244.74,246.49,36854.84746498751,244.76,246.87,244.74,246.49,36854.8475
2016-01-29 09:40:00,246.82,247.3,246.3,246.97,38646.18391054175,246.82,247.3,246.3,246.97,38646.1839
2016-01-29 09:45:00,247.1,249.42,246.97,248.45,51436.32613179894,247.1,249.42,246.97,248.45,51436.3261
2016-01-29 09:50:00,248.6,249.89,248.25,249.25,28366.08402996417,248.6,249.89,248.25,249.25,28366.084
2016-01-29 09:55:00,249.42,249.42,247.46,248.32,36571.4906090544,249.42,249.42,247.46,248.32,36571.4906
2016-01-29 10:00:00,248.38,250.36,248.24,249.99,52290.73933340571,248.38,250.36,248.24,249.99,52290.7393
2016-01-29 10:05:00,250.11,250.11,248.7,249.74,39801.32450331126,250.11,250.11,248.7,249.74,39801.3245
2016-01-29 10:10:00,249.69,250.8,249.69,250.72,47244.59884920204,249.69,250.8,249.69,250.72,47244.5988
2016-01-29 10:15:00,250.62,252.23,250.52,251.29,55401.150797958966,250.62,252.23,250.52,251.29,55401.1508
2016-01-29 10:20:00,251.35,252.29,250.66,251.4,61080.2301595918,251.35,252.29,250.66,251.4,61080.2302
2016-01-29 10:25:00,251.35,252.03,250.08,250.27,26034.089675388124,251.35,252.03,250.08,250.27,26034.0897
2016-01-29 10:30:00,250.26,250.47,249.62,249.62,30312.669634133104,250.26,250.47,249.62,249.62,30312.6696
2016-01-29 10:35:00,249.57,249.7,248.34,248.41,46824.449028335686,249.57,249.7,248.34,248.41,46824.449
2016-01-29 10:40:00,248.55,248.92,247.34,248.05,31873.84648789491,248.55,248.92,247.34,248.05,31873.8465
2016-01-29 10:45:00,247.99,248.52,247.36,248.3,43197.264140701336,247.99,248.52,247.36,248.3,43197.2641
2016-01-29 10:50:00,248.18,248.3,246.58,246.89,44351.31907501901,248.18,248.3,246.58,246.89,44351.3191
2016-01-29 10:55:00,246.99,247.71,246.91,247.44,26352.187601780483,246.99,247.71,246.91,247.44,26352.1876
2016-01-29 11:00:00,247.39,248.41,246.62,248.25,29904.46205623711,247.39,248.41,246.62,248.25,29904.4621
2016-01-29 11:05:00,248.26,248.75,247.56,247.56,26942.78579958745,248.26,248.75,247.56,247.56,26942.7858
2016-01-29 11:10:00,247.62,247.86,246.81,247.29,14567.365106937355,247.62,247.86,246.81,247.29,14567.3651
2016-01-29 11:15:00,247.32,247.32,246.24,246.24,13208.120725219846,247.32,247.32,246.24,246.24,13208.1207
2016-01-29 11:20:00,246.18,247.52,246.11,247.32,40826.18608185865,246.18,247.52,246.11,247.32,40826.1861
2016-01-29 11:25:00,247.3,247.32,246.08,246.51,18688.52459016393,247.3,247.32,246.08,246.51,18688.5246
2016-01-29 11:30:00,246.8,247.26,246.55,247.21,11589.403973509934,246.8,247.26,246.55,247.21,11589.404
2016-01-29 11:35:00,247.19,247.64,247.01,247.17,17956.79079361633,247.19,247.64,247.01,247.17,17956.7908
2016-01-29 11:40:00,247.33,247.74,247.06,247.32,16212.137661491695,247.33,247.74,247.06,247.32,16212.1377
2016-01-29 11:45:00,247.43,247.71,246.74,247.01,22165.88861144284,247.43,247.71,246.74,247.01,22165.8886
2016-01-29 11:50:00,247.0,248.69,247.0,248.18,15294.75626967756,247.0,248.69,247.0,248.18,15294.7563
2016-01-29 11:55:00,248.37,248.62,248.02,248.55,14021.27890565628,248.37,248.62,248.02,248.55,14021.2789
2016-01-29 12:00:00,248.56,248.66,247.52,248.42,26392.35696449897,248.56,248.66,247.52,248.42,26392.357
2016-01-29 12:05:00,248.57,249.75,248.43,248.75,22223.428509390946,248.57,249.75,248.43,248.75,22223.4285
2016-01-29 12:10:00,248.75,249.18,248.34,248.62,11903.159266094886,248.75,249.18,248.34,248.62,11903.1593
2016-01-29 12:15:00,248.63,249.31,248.63,249.31,15636.73868201064,248.63,249.31,248.63,249.31,15636.7387
2016-01-29 12:20:00,249.31,249.82,249.26,249.7,25101.509065248072,249.31,249.82,249.26,249.7,25101.5091
2016-01-29 12:25:00,249.69,249.77,248.72,248.96,18815.54662903051,249.69,249.77,248.72,248.96,18815.5466
2016-01-29 12:30:00,248.72,249.19,248.7,249.19,15632.396048203236,248.72,249.19,248.7,249.19,15632.396
2016-01-29 12:35:00,249.05,250.29,248.99,250.15,11428.72652263598,249.05,250.29,248.99,250.15,11428.7265
2016-01-29 12:40:00,250.09,250.09,249.37,249.38,17526.870046683314,250.09,250.09,249.37,249.38,17526.87
2016-01-29 12:45:00,249.42,250.32,249.17,250.23,17481.27239170557,249.42,250.32,249.17,250.23,17481.2724
2016-01-29 12:50:00,250.24,251.06,250.13,250.4,32263.59787210944,250.24,251.06,250.13,250.4,32263.5979
2016-01-29 12:55:00,250.47,250.57,249.81,249.99,11917.27282596895,250.47,250.57,249.81,249.99,11917.2728
2016-01-29 13:00:00,249.84,250.47,248.66,249.05,14725.87124090761,249.84,250.47,248.66,249.05,14725.8712
2016-01-29 13:05:00,249.07,249.21,248.03,248.31,11562.262512213658,249.07,249.21,248.03,248.31,11562.2625
2016-01-29 13:10:00,248.16,248.7,247.94,248.37,17772.228856801652,248.16,248.7,247.94,248.37,17772.2289
2016-01-29 13:15:00,248.53,249.22,248.25,248.98,18367.169688416023,248.53,249.22,248.25,248.98,18367.1697
2016-01-29 13:20:00,249.13,249.68,249.13,249.59,6583.432852024754,249.13,249.68,249.13,249.59,6583.4329
2016-01-29 13:25:00,249.65,250.25,249.16,250.25,12010.63945282814,249.65,250.25,249.16,250.25,12010.6395
2016-01-29 13:30:00,250.28,250.32,248.34,248.38,12809.684073390512,250.28,250.32,248.34,248.38,12809.6841
2016-01-29 13:35:00,248.41,249.07,247.86,248.35,25734.44794267724,248.41,249.07,247.86,248.35,25734.4479
2016-01-29 13:40:00,248.34,249.13,248.24,249.01,12819.454999457172,248.34,249.13,248.24,249.01,12819.455
2016-01-29 13:45:00,249.15,249.44,248.73,249.29,8070.784931060689,249.15,249.44,248.73,249.29,8070.7849
2016-01-29 13:50:00,249.17,249.17,248.25,248.38,8359.570079253068,249.17,249.17,248.25,248.38,8359.5701
2016-01-29 13:55:00,248.35,248.56,248.01,248.4,21293.0192161546,248.35,248.56,248.01,248.4,21293.0192
2016-01-29 14:00:00,248.31,248.37,247.01,247.56,14495.711649115188,248.31,248.37,247.01,247.56,14495.7116
2016-01-29 14:05:00,247.5,247.62,246.6,246.61,15649.766583432853,247.5,247.62,246.6,246.61,15649.7666
2016-01-29 14:10:00,246.77,246.99,246.56,246.94,17007.925306698515,246.77,246.99,246.56,246.94,17007.9253
2016-01-29 14:15:00,246.96,247.78,246.95,247.64,7398.76234936489,246.96,247.78,246.95,247.64,7398.7623
2016-01-29 14:20:00,247.68,248.22,247.68,248.21,11527.521441754425,247.68,248.22,247.68,248.21,11527.5214
2016-01-29 14:25:00,248.11,248.79,248.11,248.79,13596.78645098252,248.11,248.79,248.11,248.79,13596.7865
2016-01-29 14:30:00,248.76,249.39,248.66,249.38,18971.881446097057,248.76,249.39,248.66,249.38,18971.8814
2016-01-29 14:35:00,249.37,249.52,249.11,249.39,13722.722831397245,249.37,249.52,249.11,249.39,13722.7228
2016-01-29 14:40:00,249.39,249.77,249.3,249.56,11996.525892954078,249.39,249.77,249.3,249.56,11996.5259
2016-01-29 14:45:00,249.47,250.2,249.47,250.12,20670.93692324395,249.47,250.2,249.47,250.12,20670.9369
2016-01-29 14:50:00,250.16,250.64,249.68,249.88,40673.10824014765,250.16,250.64,249.68,249.88,40673.1082
2016-01-29 14:55:00,249.76,249.91,248.92,248.93,13254.80403864944,249.76,249.91,248.92,248.93,13254.804
2016-01-29 15:00:00,249.08,249.39,248.69,248.77,17459.559222668548,249.08,249.39,248.69,248.77,17459.5592
2016-01-29 15:05:00,248.97,249.03,248.25,248.9,22796.6561719683,248.97,249.03,248.25,248.9,22796.6562
2016-01-29 15:10:00,248.83,249.28,248.69,249.21,15253.50124850722,248.83,249.28,248.69,249.21,15253.5012
2016-01-29 15:15:00,249.16,249.19,248.79,248.89,14438.171751167083,249.16,249.19,248.79,248.89,14438.1718
2016-01-29 15:20:00,248.88,249.14,248.45,248.73,14438.171751167083,248.88,249.14,248.45,248.73,14438.1718
2016-01-29 15:25:00,248.91,249.91,248.91,249.88,22757.572467701662,248.91,249.91,248.91,249.88,22757.5725
2016-01-29 15:30:00,249.77,249.86,249.18,249.65,23864.94408858973,249.77,249.86,249.18,249.65,23864.9441
2016-01-29 15:35:00,249.59,250.0,249.43,249.49,28671.15405493432,249.59,250.0,249.43,249.49,28671.1541
2016-01-29 15:40:00,249.54,250.05,249.14,249.84,32358.050157420475,249.54,250.05,249.14,249.84,32358.0502
2016-01-29 15:45:00,249.68,249.87,249.02,249.54,54532.624036478126,249.68,249.87,249.02,249.54,54532.624
2016-01-29 15:50:00,249.63,251.67,249.59,251.38,113452.39387688632,249.63,251.67,249.59,251.38,113452.3939
2016-01-29 15:55:00,251.39,251.72,250.44,251.52,187470.41580718703,251.39,251.72,250.44,251.52,187470.4158
2016-02-01 09:30:00,249.01,251.45,248.92,249.91,31497.1230051026,249.01,251.45,248.92,249.91,31497.123
2016-02-01 09:35:00,249.85,252.53,249.55,252.52,19552.70871783737,249.85,252.53,249.55,252.52,19552.7087
2016-02-01 09:40:00,252.25,253.13,250.74,251.43,46194.76712626208,252.25,253.13,250.74,251.43,46194.7671
2016-02-01 09:45:00,251.62,251.62,249.03,249.91,32214.743241776137,251.62,251.62,249.03,249.91,32214.7432
2016-02-01 09:50:00,250.02,250.52,249.07,250.42,16946.042774943002,250.02,250.52,249.07,250.42,16946.0428
2016-02-01 09:55:00,250.2,251.28,249.74,251.11,26177.396591032462,250.2,251.28,249.74,251.11,26177.3966
2016-02-01 10:00:00,251.11,251.32,249.37,249.38,56323.96048203235,251.11,251.32,249.37,249.38,56323.9605
2016-02-01 10:05:00,249.32,251.14,249.07,251.14,27963.30474432744,249.32,251.14,249.07,251.14,27963.3047
2016-02-01 10:10:00,251.12,252.05,250.38,251.51,41429.81218108783,251.12,252.05,250.38,251.51,41429.8122
2016-02-01 10:15:00,251.51,251.81,250.01,251.54,30803.387254369776,251.51,251.81,250.01,251.54,30803.3873
2016-02-01 10:20:00,251.87,252.42,250.71,250.9,13087.61263706438,251.87,252.42,250.71,250.9,13087.6126
2016-02-01 10:25:00,250.89,251.43,250.31,250.35,17932.906307675607,250.89,251.43,250.31,250.35,17932.9063
2016-02-01 10:30:00,250.42,250.8,249.34,249.35,19722.07143632613,250.42,250.8,249.34,249.35,19722.0714
2016-02-01 10:35:00,249.5,250.59,249.5,249.91,17633.264574964716,249.5,250.59,249.5,249.91,17633.2646
2016-02-01 10:40:00,249.91,251.14,249.69,250.54,18944.73998480078,249.91,251.14,249.69,250.54,18944.74
2016-02-01 10:45:00,250.41,250.52,249.98,250.12,8375.854956030833,250.41,250.52,249.98,250.12,8375.855
2016-02-01 10:50:00,250.12,250.77,249.62,250.58,14911.51883617414,250.12,250.77,249.62,250.58,14911.5188
2016-02-01 10:55:00,250.75,251.04,250.38,250.68,9660.188904570625,250.75,251.04,250.38,250.68,9660.1889
2016-02-01 11:00:00,250.64,250.78,250.08,250.36,7841.710997720117,250.64,250.78,250.08,250.36,7841.711
2016-02-01 11:05:00,250.36,251.0,250.28,250.71,23533.81826077516,250.36,251.0,250.28,250.71,23533.8183
2016-02-01 11:10:00,250.65,251.55,250.65,251.22,17671.262620779504,250.65,251.55,250.65,251.22,17671.2626
2016-02-01 11:15:00,251.22,251.42,250.8,251.0,8934.969058734123,251.22,251.42,250.8,251.0,8934.9691
2016-02-01 11:20:00,250.77,250.82,250.33,250.66,14493.540332211487,250.77,250.82,250.33,250.66,14493.5403
2016-02-01 11:25:00,250.71,251.97,250.55,251.93,29469.11301704484,250.71,251.97,250.55,251.93,29469.113
2016-02-01 11:30:00,252.05,252.13,250.59,250.99,9462.599066333732,252.05,252.13,250.59,250.99,9462.5991
2016-02-01 11:35:00,251.17,251.64,250.83,250.85,4493.540332211486,251.17,251.64,250.83,250.85,4493.5403
2016-02-01 11:40:00,250.83,251.23,250.38,250.99,6405.384865921182,250.83,251.23,250.38,250.99,6405.3849
2016-02-01 11:45:00,251.09,251.64,250.95,251.05,11764.194984257952,251.09,251.64,250.95,251.05,11764.195
2016-02-01 11:50:00,250.79,251.08,250.26,250.88,8258.60384323092,250.79,251.08,250.26,250.88,8258.6038
2016-02-01 11:55:00,251.06,251.06,250.35,250.87,8520.247530127022,251.06,251.06,250.35,250.87,8520.2475
2016-02-01 12:00:00,250.84,250.94,250.19,250.59,9483.226576918902,250.84,250.94,250.19,250.59,9483.2266
2016-02-01 12:05:00,250.47,250.6,249.62,250.17,10802.301595917925,250.47,250.6,249.62,250.17,10802.3016
2016-02-01 12:10:00,250.11,250.4,249.62,250.09,11244.1645858213,250.11,250.4,249.62,250.09,11244.1646
2016-02-01 12:15:00,250.01,250.48,249.77,250.32,23504.505482575183,250.01,250.48,249.77,250.32,23504.5055
2016-02-01 12:20:00,250.5,250.51,249.73,249.82,9362.718488763436,250.5,250.51,249.73,249.82,9362.7185
2016-02-01 12:25:00,249.99,249.99,249.25,249.35,21686.02757572468,249.99,249.99,249.25,249.35,21686.0276
2016-02-01 12:30:00,249.51,249.74,249.22,249.28,9851.264792096406,249.51,249.74,249.22,249.28,9851.2648
2016-02-01 12:35:00,249.17,249.44,248.93,249.37,10546.086201281078,249.17,249.44,248.93,249.37,10546.0862
2016-02-01 12:40:00,249.24,249.43,248.51,248.79,20727.3911627402,249.24,249.43,248.51,248.79,20727.3912
2016-02-01 12:45:00,248.9,249.03,248.52,248.93,7708.175008142439,248.9,249.03,248.52,248.93,7708.175
2016-02-01 12:50:00,248.93,248.97,248.39,248.52,11611.117142546957,248.93,248.97,248.39,248.52,11611.1171
2016-02-01 12:55:00,248.57,248.92,248.57,248.87,9891.434154814897,248.57,248.92,248.57,248.87,9891.4342
2016-02-01 13:00:00,248.95,249.39,248.7,249.15,9965.258929540769,248.95,249.39,248.7,249.15,9965.2589
2016-02-01 13:05:00,249.01,249.09,248.31,248.85,20014.113559874066,249.01,249.09,248.31,248.85,20014.1136
2016-02-01 13:10:00,248.7,249.22,248.47,248.64,5211.160568885029,248.7,249.22,248.47,248.64,5211.1606
2016-02-01 13:15:00,248.78,249.3,248.7,249.11,6930.843556617088,248.78,249.3,248.7,249.11,6930.8436
2016-02-01 13:20:00,249.17,249.23,248.66,249.2,31827.16317446532,249.17,249.23,248.66,249.2,31827.1632
2016-02-01 13:25:00,249.42,250.22,249.42,249.96,8698.295516230593,249.42,250.22,249.42,249.96,8698.2955
2016-02-01 13:30:00,249.94,249.94,249.4,249.56,9267.180545000543,249.94,249.94,249.4,249.56,9267.1805
2016-02-01 13:35:00,249.7,249.7,248.95,249.45,6644.229725328412,249.7,249.7,248.95,249.45,6644.2297
2016-02-01 13:40:00,249.28,249.46,248.76,249.19,11550.320269243295,249.28,249.46,248.76,249.19,11550.3203
2016-02-01 13:45:00,249.12,249.92,248.91,249.9,16392.35696449897,249.12,249.92,248.91,249.9,16392.357
2016-02-01 13:50:00,249.94,249.94,249.3,249.52,9336.662685919013,249.94,249.94,249.3,249.52,9336.6627
2016-02-01 13:55:00,249.56,249.97,249.54,249.94,12012.810769731845,249.56,249.97,249.54,249.94,12012.8108
2016-02-01 14:00:00,249.96,250.79,249.92,250.53,37514.92780371296,249.96,250.79,249.92,250.53,37514.9278
2016-02-01 14:05:00,250.37,250.7,250.12,250.12,16131.798936054718,250.37,250.7,250.12,250.12,16131.7989
2016-02-01 14:10:00,250.09,250.53,249.7,250.2,11970.470090109651,250.09,250.53,249.7,250.2,11970.4701
2016-02-01 14:15:00,250.1,250.54,249.64,250.32,20669.85126479209,250.1,250.54,249.64,250.32,20669.8513
2016-02-01 14:20:00,250.24,250.34,249.66,250.2,10421.235479318208,250.24,250.34,249.66,250.2,10421.2355
2016-02-01 14:25:00,250.19,251.19,250.19,251.0,7740.74476169797,250.19,251.19,250.19,251.0,7740.7448
2016-02-01 14:30:00,251.2,251.34,250.64,250.67,6721.311475409836,251.2,251.34,250.64,250.67,6721.3115
2016-02-01 14:35:00,250.67,251.32,250.59,251.13,11220.280099880578,250.67,251.32,250.59,251.13,11220.2801
2016-02-01 14:40:00,251.27,252.72,251.17,251.91,47709.26066659429,251.27,252.72,251.17,251.91,47709.2607
2016-02-01 14:45:00,252.01,252.01,251.07,251.46,23317.772228856804,252.01,252.01,251.07,251.46,23317.7722
2016-02-01 14:50:00,251.32,251.32,250.84,250.84,4152.643578330258,251.32,251.32,250.84,250.84,4152.6436
2016-02-01 14:55:00,251.1,252.1,251.1,252.08,9242.21040060797,251.1,252.1,251.1,252.08,9242.2104
2016-02-01 15:00:00,251.89,252.81,251.69,252.45,19094.560851156228,251.89,252.81,251.69,252.45,19094.5609
2016-02-01 15:05:00,252.33,253.01,252.15,252.73,18004.559765497776,252.33,253.01,252.15,252.73,18004.5598
2016-02-01 15:10:00,252.71,252.99,252.08,252.37,9341.005319726415,252.71,252.99,252.08,252.37,9341.0053
2016-02-01 15:15:00,252.68,253.55,252.5,253.47,16217.565953750953,252.68,253.55,252.5,253.47,16217.566
2016-02-01 15:20:00,253.41,253.88,253.28,253.88,39005.53685810444,253.41,253.88,253.28,253.88,39005.5369
2016-02-01 15:25:00,253.9,254.07,253.64,253.79,26644.22972532841,253.9,254.07,253.64,253.79,26644.2297
2016-02-01 15:30:00,253.75,253.97,253.02,253.05,18443.1657800456,253.75,253.97,253.02,253.05,18443.1658
2016-02-01 15:35:00,253.3,253.59,252.75,252.75,17619.151015090654,253.3,253.59,252.75,252.75,17619.151
2016-02-01 15:40:00,252.86,253.73,252.75,253.7,23037.67234827924,252.86,253.73,252.75,253.7,23037.6723
2016-02-01 15:45:00,253.71,253.71,252.86,253.34,33559.87406361959,253.71,253.71,252.86,253.34,33559.8741
2016-02-01 15:50:00,253.29,253.36,252.42,252.42,43597.87210943437,253.29,253.36,252.42,252.42,43597.8721
2016-02-01 15:55:00,252.41,252.66,251.49,251.92,75481.48952339594,252.41,252.66,251.49,251.92,75481.4895
2016-02-02 09:30:00,246.62,248.84,246.53,248.57,60109.65150363696,246.62,248.84,246.53,248.57,60109.6515
2016-02-02 09:35:00,248.77,249.8,247.49,248.02,14415.372923678213,248.77,249.8,247.49,248.02,14415.3729
2016-02-02 09:40:00,247.91,248.23,246.83,247.6,30249.701443925744,247.91,248.23,246.83,247.6,30249.7014
2016-02-02 09:45:00,247.52,248.68,247.0,248.35,28484.42080121594,247.52,248.68,247.0,248.35,28484.4208
2016-02-02 09:50:00,248.47,248.47,246.4,247.28,20599.28346542178,248.47,248.47,246.4,247.28,20599.2835
2016-02-02 09:55:00,246.98,247.7,246.55,246.83,16024.318749321465,246.98,247.7,246.55,246.83,16024.3187
2016-02-02 10:00:00,246.71,248.02,246.71,247.82,21991.097600694826,246.71,248.02,246.71,247.82,21991.0976
2016-02-02 10:05:00,247.78,248.41,247.67,247.67,10482.032352621864,247.78,248.41,247.67,247.67,10482.0324
2016-02-02 10:10:00,247.65,247.65,246.55,247.22,28692.86722397134,247.65,247.65,246.55,247.22,28692.8672
2016-02-02 10:15:00,247.12,247.32,246.23,246.69,19385.517316252302,247.12,247.32,246.23,246.69,19385.5173
2016-02-02 10:20:00,246.51,247.21,245.97,246.5,14208.01215937466,246.51,247.21,245.97,246.5,14208.0122
2016-02-02 10:25:00,246.36,246.8,246.02,246.62,11987.84062533927,246.36,246.8,246.02,246.62,11987.8406
2016-02-02 10:30:00,246.74,247.78,246.46,247.47,23758.54956030833,246.74,247.78,246.46,247.47,23758.5496
2016-02-02 10:35:00,247.41,248.17,247.1,247.94,20092.28096840734,247.41,248.17,247.1,247.94,20092.281
2016-02-02 10:40:00,247.78,248.25,247.34,248.0,10031.48409510368,247.78,248.25,247.34,248.0,10031.4841
2016-02-02 10:45:00,247.92,248.98,247.49,247.89,28602.757572467704,247.92,248.98,247.49,247.89,28602.7576
2016-02-02 10:50:00,247.83,247.99,246.88,246.96,7979.5896211052,247.83,247.99,246.88,246.96,7979.5896
2016-02-02 10:55:00,246.88,247.34,246.5,246.5,13098.46922158289,246.88,247.34,246.5,246.5,13098.4692
2016-02-02 11:00:00,246.46,246.84,246.15,246.65,15850.613397025296,246.46,246.84,246.15,246.65,15850.6134
2016-02-02 11:05:00,246.83,247.25,246.56,246.62,31108.45727933992,246.83,247.25,246.56,246.62,31108.4573
2016-02-02 11:10:00,246.65,246.94,246.28,246.94,18110.954293779178,246.65,246.94,246.28,246.94,18110.9543
2016-02-02 11:15:00,246.87,247.16,246.7,246.73,14291.607860167192,246.87,247.16,246.7,246.73,14291.6079
2016-02-02 11:20:00,246.77,247.06,246.59,246.69,6384.757355336012,246.77,247.06,246.59,246.69,6384.7574
2016-02-02 11:25:00,246.73,246.9,246.4,246.74,48777.54858321572,246.73,246.9,246.4,246.74,48777.5486
2016-02-02 11:30:00,246.8,247.45,246.68,247.09,37936.16328303116,246.8,247.45,246.68,247.09,37936.1633
2016-02-02 11:35:00,246.96,247.22,246.72,247.0,13440.45163391597,246.96,247.22,246.72,247.0,13440.4516
2016-02-02 11:40:00,247.09,247.09,246.49,246.75,18002.388448594073,247.09,247.09,246.49,246.75,18002.3884
2016-02-02 11:45:00,246.62,246.91,246.44,246.7,5971.121485180763,246.62,246.91,246.44,246.7,5971.1215
2016-02-02 11:50:00,246.51,246.72,246.29,246.47,9968.51590489632,246.51,246.72,246.29,246.47,9968.5159
2016-02-02 11:55:00,246.46,246.71,245.87,246.18,32318.96645315384,246.46,246.71,245.87,246.18,32318.9665
2016-02-02 12:00:00,246.16,246.41,245.43,245.43,22404.73347085007,246.16,246.41,245.43,245.43,22404.7335
2016-02-02 12:05:00,245.28,245.62,245.03,245.04,11403.756378243404,245.28,245.62,245.03,245.04,11403.7564
2016-02-02 12:10:00,245.18,245.18,244.27,244.52,21845.61936814678,245.18,245.18,244.27,244.52,21845.6194
2016-02-02 12:15:00,244.49,245.69,244.24,245.69,41024.86157854739,244.49,245.69,244.24,245.69,41024.8616
2016-02-02 12:20:00,245.7,246.5,245.7,246.46,15991.748995765933,245.7,246.5,245.7,246.46,15991.749
2016-02-02 12:25:00,246.23,246.34,245.82,245.9,11085.658451851048,246.23,246.34,245.82,245.9,11085.6585
2016-02-02 12:30:00,246.04,246.24,245.43,245.75,6754.9668874172185,246.04,246.24,245.43,245.75,6754.9669
2016-02-02 12:35:00,245.72,246.27,245.62,246.19,10455.97654977744,245.72,246.27,245.62,246.19,10455.9765
2016-02-02 12:40:00,246.26,246.76,246.07,246.68,11345.130821843448,246.26,246.76,246.07,246.68,11345.1308
2016-02-02 12:45:00,246.63,247.13,246.59,246.76,9354.033221148627,246.63,247.13,246.59,246.76,9354.0332
2016-02-02 12:50:00,246.63,246.79,246.5,246.79,5104.766040603627,246.63,246.79,246.5,246.79,5104.766
2016-02-02 12:55:00,246.77,246.96,246.7,246.78,6498.751492780371,246.77,246.96,246.7,246.78,6498.7515
2016-02-02 13:00:00,246.69,246.69,245.38,245.39,6548.69178156552,246.69,246.69,245.38,245.39,6548.6918
2016-02-02 13:05:00,245.22,245.53,245.06,245.3,7382.477472587125,245.22,245.53,245.06,245.3,7382.4775
2016-02-02 13:10:00,245.28,245.57,245.22,245.33,7941.591575290414,245.28,245.57,245.22,245.33,7941.5916
2016-02-02 13:15:00,245.31,245.48,244.97,245.48,18061.01400499403,245.31,245.48,244.97,245.48,18061.014
2016-02-02 13:20:00,245.38,245.7,245.28,245.67,23414.395831071542,245.38,245.7,245.28,245.67,23414.3958
2016-02-02 13:25:00,245.67,246.96,245.66,246.96,7558.354141786994,245.67,246.96,245.66,246.96,7558.3541
2016-02-02 13:30:00,246.85,246.85,245.77,246.06,5094.995114536967,246.85,246.85,245.77,246.06,5094.9951
2016-02-02 13:35:00,245.97,245.99,245.35,245.48,7328.194549994572,245.97,245.99,245.35,245.48,7328.1945
2016-02-02 13:40:00,245.35,245.45,245.02,245.21,15307.784171099773,245.35,245.45,245.02,245.21,15307.7842
2016-02-02 13:45:00,245.01,245.01,244.59,244.78,39461.51340788188,245.01,245.01,244.59,244.78,39461.5134
2016-02-02 13:50:00,244.79,244.98,244.55,244.98,28095.755075453264,244.79,244.98,244.55,244.98,28095.7551
2016-02-02 13:55:00,245.08,245.31,244.8,245.14,5580.284442514385,245.08,245.31,244.8,245.14,5580.2844
2016-02-02 14:00:00,245.19,245.58,245.04,245.17,12052.980132450331,245.19,245.58,245.04,245.17,12052.9801
2016-02-02 14:05:00,245.22,245.55,245.03,245.33,7610.465747475844,245.22,245.55,245.03,245.33,7610.4657
2016-02-02 14:10:00,245.28,245.32,244.82,245.25,8346.542177830856,245.28,245.32,244.82,245.25,8346.5422
2016-02-02 14:15:00,245.22,245.8,245.21,245.65,8178.265117793942,245.22,245.8,245.21,245.65,8178.2651
2016-02-02 14:20:00,245.65,245.65,245.12,245.15,10022.798827488872,245.65,245.65,245.12,245.15,10022.7988
2016-02-02 14:25:00,245.1,245.59,245.01,245.32,20180.21930300728,245.1,245.59,245.01,245.32,20180.2193
2016-02-02 14:30:00,245.39,246.03,245.32,245.92,27319.509282379764,245.39,246.03,245.32,245.92,27319.5093
2016-02-02 14:35:00,245.98,245.98,245.4,245.65,12673.97676690913,245.98,245.98,245.4,245.65,12673.9768
2016-02-02 14:40:00,245.47,245.68,245.11,245.33,9859.950059711216,245.47,245.68,245.11,245.33,9859.9501
2016-02-02 14:45:00,245.33,245.69,245.1,245.69,5993.920312669635,245.33,245.69,245.1,245.69,5993.9203
2016-02-02 14:50:00,245.61,245.84,245.36,245.48,9877.320594940831,245.61,245.84,245.36,245.48,9877.3206
2016-02-02 14:55:00,245.35,245.68,244.83,245.02,10979.263923569646,245.35,245.68,244.83,245.02,10979.2639
2016-02-02 15:00:00,244.88,245.33,244.74,245.18,48284.65964607535,244.88,245.33,244.74,245.18,48284.6596
2016-02-02 15:05:00,245.1,245.24,244.56,244.56,15217.674519596136,245.1,245.24,244.56,244.56,15217.6745
2016-02-02 15:10:00,244.53,244.93,244.33,244.82,18600.586255564,244.53,244.93,244.33,244.82,18600.5863
2016-02-02 15:15:00,244.7,245.55,244.7,245.47,10504.831180110736,244.7,245.55,244.7,245.47,10504.8312
2016-02-02 15:20:00,245.44,245.44,244.42,244.78,8104.440343068071,245.44,245.44,244.42,244.78,8104.4403
2016-02-02 15:25:00,244.68,245.51,244.6,245.5,16701.76962327652,244.68,245.51,244.6,245.5,16701.7696
2016-02-02 15:30:00,245.51,246.19,245.47,245.82,18574.530452719577,245.51,246.19,245.47,245.82,18574.5305
2016-02-02 15:35:00,245.74,246.48,245.47,245.88,19872.977961133427,245.74,246.48,245.47,245.88,19872.978
2016-02-02 15:40:00,245.88,246.16,245.25,245.47,30002.171316903703,245.88,246.16,245.25,245.47,30002.1713
2016-02-02 15:45:00,245.47,245.95,244.98,245.88,37723.37422646835,245.47,245.95,244.98,245.88,37723.3742
2016-02-02 15:50:00,245.91,245.93,245.31,245.91,58494.1917272826,245.91,245.93,245.31,245.91,58494.1917
2016-02-02 15:55:00,245.86,246.03,244.97,245.06,148468.1359244382,245.86,246.03,244.97,245.06,148468.1359
2016-02-03 09:30:00,246.84,247.17,245.46,246.73,23937.68320486375,246.84,247.17,245.46,246.73,23937.6832
2016-02-03 09:35:00,246.73,247.32,246.04,246.04,11269.134730213877,246.73,247.32,246.04,246.04,11269.1347
2016-02-03 09:40:00,246.36,246.92,246.15,246.57,21516.664857235915,246.36,246.92,246.15,246.57,21516.6649
2016-02-03 09:45:00,246.57,246.91,245.01,245.2,26925.415264357835,246.57,246.91,245.01,245.2,26925.4153
2016-02-03 09:50:00,245.59,245.91,243.88,244.27,38166.32287482359,245.59,245.91,243.88,244.27,38166.3229
2016-02-03 09:55:00,243.98,245.24,243.91,245.07,12524.155900553686,243.98,245.24,243.91,245.07,12524.1559
2016-02-03 10:00:00,244.67,244.86,242.89,243.42,20417.97850396265,244.67,244.86,242.89,243.42,20417.9785
2016-02-03 10:05:00,243.12,243.63,242.03,242.51,22236.45641081316,243.12,243.63,242.03,242.51,22236.4564
2016-02-03 10:10:00,242.36,242.75,241.44,242.13,33118.01107371621,242.36,242.75,241.44,242.13,33118.0111
2016-02-03 10:15:00,241.96,243.51,241.41,243.48,47459.55922266855,241.96,243.51,241.41,243.48,47459.5592
2016-02-03 10:20:00,243.47,243.95,242.56,243.26,15182.933449136905,243.47,243.95,242.56,243.26,15182.9334
2016-02-03 10:25:00,243.08,243.08,241.79,242.14,22375.42069265009,243.08,243.08,241.79,242.14,22375.4207
2016-02-03 10:30:00,241.74,241.94,240.41,241.85,47911.19313863858,241.74,241.94,240.41,241.85,47911.1931
2016-02-03 10:35:00,241.76,242.46,241.49,242.45,37965.47606123114,241.76,242.46,241.49,242.45,37965.4761
2016-02-03 10:40:00,242.25,242.57,241.92,242.57,11675.170991206169,242.25,242.57,241.92,242.57,11675.171
2016-02-03 10:45:00,242.63,243.68,242.63,242.96,35939.637390077085,242.63,243.68,242.63,242.96,35939.6374
2016-02-03 10:50:00,242.95,243.47,241.87,242.73,31183.367712517644,242.95,243.47,241.87,242.73,31183.3677
2016-02-03 10:55:00,242.74,244.78,242.74,244.05,21854.30463576159,242.74,244.78,242.74,244.05,21854.3046
2016-02-03 11:00:00,243.98,244.09,243.16,243.17,10742.590381066117,243.98,244.09,243.16,243.17,10742.5904
2016-02-03 11:05:00,243.19,243.26,241.5,242.51,26191.510150906524,243.19,243.26,241.5,242.51,26191.5102
2016-02-03 11:10:00,242.52,243.82,241.86,243.82,26073.173379654763,242.52,243.82,241.86,243.82,26073.1734
2016-02-03 11:15:00,243.8,245.9,243.74,245.63,35778.95993920313,243.8,245.9,243.74,245.63,35778.9599
2016-02-03 11:20:00,245.7,246.78,244.8,244.93,29431.11497123005,245.7,246.78,244.8,244.93,29431.115
2016-02-03 11:25:00,244.87,246.59,244.83,246.59,15575.94180870698,244.87,246.59,244.83,246.59,15575.9418
2016-02-03 11:30:00,246.44,247.55,246.15,247.07,36566.062316795134,246.44,247.55,246.15,247.07,36566.0623
2016-02-03 11:35:00,246.81,247.6,246.72,247.02,25784.388231462384,246.81,247.6,246.72,247.02,25784.3882
2016-02-03 11:40:00,247.02,247.59,246.56,246.94,39561.39398545218,247.02,247.59,246.56,246.94,39561.394
2016-02-03 11:45:00,246.85,247.2,246.15,246.34,16146.998154380632,246.85,247.2,246.15,246.34,16146.9982
2016-02-03 11:50:00,246.54,246.55,245.39,245.55,3854.087504071219,246.54,246.55,245.39,245.55,3854.0875
2016-02-03 11:55:00,245.76,245.86,244.92,245.18,5552.057322766258,245.76,245.86,244.92,245.18,5552.0573
2016-02-03 12:00:00,245.55,246.39,245.32,246.15,16156.769080447291,245.55,246.39,245.32,246.15,16156.7691
2016-02-03 12:05:00,245.84,245.9,244.79,245.59,13965.910324611878,245.84,245.9,244.79,245.59,13965.9103
2016-02-03 12:10:00,245.45,245.45,244.51,244.56,9946.8027358593,245.45,245.45,244.51,244.56,9946.8027
2016-02-03 12:15:00,244.52,244.78,244.11,244.4,12810.769731842363,244.52,244.78,244.11,244.4,12810.7697
2016-02-03 12:20:00,244.52,244.85,243.94,244.18,10334.382803170123,244.52,244.85,243.94,244.18,10334.3828
2016-02-03 12:25:00,244.22,244.7,243.4,243.94,8077.298881771795,244.22,244.7,243.4,243.94,8077.2989
2016-02-03 12:30:00,243.98,244.03,242.64,243.09,12670.719791553578,243.98,244.03,242.64,243.09,12670.7198
2016-02-03 12:35:00,243.11,243.17,242.34,242.45,13744.436000434263,243.11,243.17,242.34,242.45,13744.436
2016-02-03 12:40:00,242.34,242.94,242.14,242.3,13504.505482575183,242.34,242.94,242.14,242.3,13504.5055
2016-02-03 12:45:00,242.3,242.87,242.23,242.87,7926.392356964499,242.3,242.87,242.23,242.87,7926.3924
2016-02-03 12:50:00,242.77,242.77,242.31,242.56,9365.975464118988,242.77,242.77,242.31,242.56,9365.9755
2016-02-03 12:55:00,242.8,243.67,242.8,242.95,10661.165997177288,242.8,243.67,242.8,242.95,10661.166
2016-02-03 13:00:00,242.96,243.9,242.96,243.58,9333.405710563457,242.96,243.9,242.96,243.58,9333.4057
2016-02-03 13:05:00,243.46,243.46,242.85,243.12,3520.790359352948,243.46,243.46,242.85,243.12,3520.7904
2016-02-03 13:10:00,242.96,242.96,242.51,242.51,7537.726631201825,242.96,242.96,242.51,242.51,7537.7266
2016-02-03 13:15:00,242.55,242.89,242.25,242.55,26342.416675713823,242.55,242.89,242.25,242.55,26342.4167
2016-02-03 13:20:00,242.65,242.66,242.08,242.27,6437.954619476713,242.65,242.66,242.08,242.27,6437.9546
2016-02-03 13:25:00,242.22,242.63,241.95,242.46,7892.736944957117,242.22,242.63,241.95,242.46,7892.7369
2016-02-03 13:30:00,242.42,242.65,241.74,241.74,15813.701009662362,242.42,242.65,241.74,241.74,15813.701
2016-02-03 13:35:00,241.66,241.97,241.53,241.67,4134.18738464879,241.66,241.97,241.53,241.67,4134.1874
2016-02-03 13:40:00,241.46,242.05,241.42,241.72,9359.461513407883,241.46,242.05,241.42,241.72,9359.4615
2016-02-03 13:45:00,241.83,241.98,241.51,241.51,7918.792747801542,241.83,241.98,241.51,241.51,7918.7927
2016-02-03 13:50:00,241.63,241.83,241.55,241.77,25603.08327000326,241.63,241.83,241.55,241.77,25603.0833
2016-02-03 13:55:00,241.71,242.33,241.67,241.67,8971.881446097059,241.71,242.33,241.67,241.67,8971.8814
2016-02-03 14:00:00,241.81,242.46,241.8,242.46,8251.004234067963,241.81,242.46,241.8,242.46,8251.0042
2016-02-03 14:05:00,242.46,243.63,242.31,242.94,7304.310064053849,242.46,243.63,242.31,242.94,7304.3101
2016-02-03 14:10:00,242.88,243.76,242.88,243.32,13056.1285419607,242.88,243.76,242.88,243.32,13056.1285
2016-02-03 14:15:00,243.35,243.5,242.65,243.09,13387.25436977527,243.35,243.5,242.65,243.09,13387.2544
2016-02-03 14:20:00,243.0,245.22,242.91,245.22,13301.487352079035,243.0,245.22,242.91,245.22,13301.4874
2016-02-03 14:25:00,245.22,246.52,245.2,246.0,26505.26544349148,245.22,246.52,245.2,246.0,26505.2654
2016-02-03 14:30:00,245.69,246.72,245.6,246.13,14889.80566713712,245.69,246.72,245.6,246.13,14889.8057
2016-02-03 14:35:00,245.93,246.47,245.25,245.52,10399.522310281183,245.93,246.47,245.25,245.52,10399.5223
2016-02-03 14:40:00,245.63,247.31,245.62,247.24,18265.117793942027,245.63,247.31,245.62,247.24,18265.1178
2016-02-03 14:45:00,247.24,248.11,247.24,247.82,22193.03007273912,247.24,248.11,247.24,247.82,22193.0301
2016-02-03 14:50:00,247.69,247.77,246.42,246.7,11448.268374769295,247.69,247.77,246.42,246.7,11448.2684
2016-02-03 14:55:00,247.02,247.64,246.98,247.61,19837.151232222343,247.02,247.64,246.98,247.61,19837.1512
2016-02-03 15:00:00,247.43,247.53,246.95,246.95,9570.079253066986,247.43,247.53,246.95,246.95,9570.0793
2016-02-03 15:05:00,247.0,248.06,246.85,247.82,22624.036478123984,247.0,248.06,246.85,247.82,22624.0365
2016-02-03 15:10:00,247.79,248.49,247.65,248.03,29053.30582998589,247.79,248.49,247.65,248.03,29053.3058
2016-02-03 15:15:00,247.85,248.12,247.38,247.65,12767.34339376832,247.85,248.12,247.38,247.65,12767.3434
2016-02-03 15:20:00,247.66,247.9,247.09,247.56,20319.18358484421,247.66,247.9,247.09,247.56,20319.1836
2016-02-03 15:25:00,247.69,248.07,246.7,246.83,14687.873195092823,247.69,248.07,246.7,246.83,14687.8732
2016-02-03 15:30:00,246.88,247.55,246.7,247.38,12178.916512865051,246.88,247.55,246.7,247.38,12178.9165
2016-02-03 15:35:00,247.45,247.45,246.41,246.76,17632.178916512865,247.45,247.45,246.41,246.76,17632.1789
2016-02-03 15:40:00,246.54,248.17,246.54,248.03,17368.363912713063,246.54,248.17,246.54,248.03,17368.3639
2016-02-03 15:45:00,248.04,248.4,247.33,247.75,49288.89371403757,248.04,248.4,247.33,247.75,49288.8937
2016-02-03 15:50:00,247.79,248.34,247.6,248.25,58069.69927260884,247.79,248.34,247.6,248.25,58069.6993
2016-02-03 15:55:00,248.25,249.38,248.14,249.12,180875.040712192,248.25,249.38,248.14,249.12,180875.0407
2016-02-04 09:30:00,248.54,251.46,248.54,249.6,28556.07425903811,248.54,251.46,248.54,249.6,28556.0743
2016-02-04 09:35:00,250.24,250.24,247.88,247.97,33573.98762349365,250.24,250.24,247.88,247.97,33573.9876
2016-02-04 09:40:00,248.85,249.44,247.88,248.39,13697.75268700467,248.85,249.44,247.88,248.39,13697.7527
2016-02-04 09:45:00,248.87,249.28,248.05,248.53,14466.39887091521,248.87,249.28,248.05,248.53,14466.3989
2016-02-04 09:50:00,248.92,249.77,248.54,249.77,14311.14971230051,248.92,249.77,248.54,249.77,14311.1497
2016-02-04 09:55:00,249.43,249.86,248.42,249.65,9444.142872652264,249.43,249.86,248.42,249.65,9444.1429
2016-02-04 10:00:00,249.57,249.79,248.04,248.75,32567.58223862773,249.57,249.79,248.04,248.75,32567.5822
2016-02-04 10:05:00,248.76,250.5,248.76,249.93,27868.852459016394,248.76,250.5,248.76,249.93,27868.8525
2016-02-04 10:10:00,250.02,252.27,249.89,252.27,72032.35262186517,250.02,252.27,249.89,252.27,72032.3526
2016-02-04 10:15:00,252.29,253.21,251.55,253.1,60909.78178265118,252.29,253.21,251.55,253.1,60909.7818
2016-02-04 10:20:00,253.1,254.22,252.66,253.3,69256.32396048204,253.1,254.22,252.66,253.3,69256.324
2016-02-04 10:25:00,253.31,255.37,253.3,255.02,37042.666377157744,253.31,255.37,253.3,255.02,37042.6664
2016-02-04 10:30:00,255.33,256.69,254.61,256.5,43526.2186516122,255.33,256.69,254.61,256.5,43526.2187
2016-02-04 10:35:00,256.55,257.34,254.94,255.01,65325.15470632939,256.55,257.34,254.94,255.01,65325.1547
2016-02-04 10:40:00,255.0,255.36,253.68,254.84,34253.60981435241,255.0,255.36,253.68,254.84,34253.6098
2016-02-04 10:45:00,254.8,255.44,254.5,255.44,20032.569753555534,254.8,255.44,254.5,255.44,20032.5698
2016-02-04 10:50:00,255.45,255.71,254.77,255.45,18064.27098034958,255.45,255.71,254.77,255.45,18064.271
2016-02-04 10:55:00,255.49,255.76,254.89,255.36,24165.67147975247,255.49,255.76,254.89,255.36,24165.6715
2016-02-04 11:00:00,255.16,255.55,254.08,254.13,17369.44957116491,255.16,255.55,254.08,254.13,17369.4496
2016-02-04 11:05:00,254.1,254.1,252.9,253.11,22058.40842470959,254.1,254.1,252.9,253.11,22058.4084
2016-02-04 11:10:00,253.08,253.32,252.37,252.52,17255.45543372055,253.08,253.32,252.37,252.52,17255.4554
2016-02-04 11:15:00,252.29,252.8,251.5,251.92,16808.16415155792,252.29,252.8,251.5,251.92,16808.1642
2016-02-04 11:20:00,252.2,252.74,252.1,252.16,9693.844316578005,252.2,252.74,252.1,252.16,9693.8443
2016-02-04 11:25:00,252.05,252.91,252.05,252.22,11020.518944739984,252.05,252.91,252.05,252.22,11020.5189
2016-02-04 11:30:00,252.29,252.29,250.98,251.39,15108.02301595918,252.29,252.29,250.98,251.39,15108.023
2016-02-04 11:35:00,251.43,252.34,251.43,252.3,5154.706329388774,251.43,252.34,251.43,252.3,5154.7063
2016-02-04 11:40:00,252.35,252.51,251.33,251.54,13560.959722071437,252.35,252.51,251.33,251.54,13560.9597
2016-02-04 11:45:00,251.58,251.88,250.54,250.96,10688.307458473564,251.58,251.88,250.54,250.96,10688.3075
2016-02-04 11:50:00,250.67,251.91,250.67,251.56,15070.024970144394,250.67,251.91,250.67,251.56,15070.025
2016-02-04 11:55:00,251.49,251.66,251.01,251.06,10374.552165888612,251.49,251.66,251.01,251.06,10374.5522
2016-02-04 12:00:00,251.29,251.82,250.69,251.8,10211.703398110954,251.29,251.82,250.69,251.8,10211.7034
2016-02-04 12:05:00,251.67,252.83,251.27,252.55,9916.40429920747,251.67,252.83,251.27,252.55,9916.4043
2016-02-04 12:10:00,252.54,253.06,252.0,252.31,13185.321897730972,252.54,253.06,252.0,252.31,13185.3219
2016-02-04 12:15:00,252.3,253.45,252.19,253.07,11201.82390619911,252.3,253.45,252.19,253.07,11201.8239
2016-02-04 12:20:00,253.06,253.51,252.42,252.5,10205.189447399847,253.06,253.51,252.42,252.5,10205.1894
2016-02-04 12:25:00,252.67,252.8,251.87,252.6,14129.844750841386,252.67,252.8,251.87,252.6,14129.8448
2016-02-04 12:30:00,252.6,252.65,251.49,251.72,11221.36575833243,252.6,252.65,251.49,251.72,11221.3658
2016-02-04 12:35:00,251.55,252.65,251.52,252.26,13179.89360547172,251.55,252.65,251.52,252.26,13179.8936
2016-02-04 12:40:00,252.14,252.68,251.29,251.51,21972.641407013354,252.14,252.68,251.29,251.51,21972.6414
2016-02-04 12:45:00,251.41,251.54,250.81,250.81,13824.77472587124,251.41,251.54,250.81,250.81,13824.7747
2016-02-04 12:50:00,250.97,251.19,250.22,250.31,21490.60905439149,250.97,251.19,250.22,250.31,21490.6091
2016-02-04 12:55:00,250.36,250.7,249.73,249.84,14669.417001411355,250.36,250.7,249.73,249.84,14669.417
2016-02-04 13:00:00,249.89,251.33,249.83,251.18,26747.367278254264,249.89,251.33,249.83,251.18,26747.3673
2016-02-04 13:05:00,251.08,251.83,250.61,251.62,30558.02844425144,251.08,251.83,250.61,251.62,30558.0284
2016-02-04 13:10:00,251.6,251.87,251.17,251.39,20489.631961784824,251.6,251.87,251.17,251.39,20489.632
2016-02-04 13:15:00,251.38,251.46,250.49,250.66,21770.708934969058,251.38,251.46,250.49,250.66,21770.7089
2016-02-04 13:20:00,250.66,250.97,250.47,250.47,14746.498751492782,250.66,250.97,250.47,250.47,14746.4988
2016-02-04 13:25:00,250.57,251.19,250.25,250.48,17049.180327868853,250.57,251.19,250.25,250.48,17049.1803
2016-02-04 13:30:00,250.4,250.8,250.24,250.45,8468.135924438173,250.4,250.8,250.24,250.45,8468.1359
2016-02-04 13:35:00,250.35,251.02,250.07,250.47,9767.669091303876,250.35,251.02,250.07,250.47,9767.6691
2016-02-04 13:40:00,250.46,250.59,249.77,250.24,12234.285093909455,250.46,250.59,249.77,250.24,12234.2851
2016-02-04 13:45:00,250.15,250.17,249.38,249.49,11557.919878406254,250.15,250.17,249.38,249.49,11557.9199
2016-02-04 13:50:00,249.53,250.21,249.44,250.19,12773.857344479427,249.53,250.21,249.44,250.19,12773.8573
2016-02-04 13:55:00,250.06,250.28,249.73,250.27,13995.223102811857,250.06,250.28,249.73,250.27,13995.2231
2016-02-04 14:00:00,250.31,250.34,249.63,249.63,16338.074041906417,250.31,250.34,249.63,249.63,16338.074
2016-02-04 14:05:00,249.54,249.96,249.4,249.85,11348.387797199002,249.54,249.96,249.4,249.85,11348.3878
2016-02-04 14:10:00,249.67,250.53,249.47,250.47,11400.499402887852,249.67,250.53,249.47,250.47,11400.4994
2016-02-04 14:15:00,250.53,251.25,250.34,250.97,12251.655629139072,250.53,251.25,250.34,250.97,12251.6556
2016-02-04 14:20:00,250.97,251.1,250.2,250.39,11988.92628379112,250.97,251.1,250.2,250.39,11988.9263
2016-02-04 14:25:00,250.43,250.66,249.61,249.72,23390.511345130824,250.43,250.66,249.61,249.72,23390.5113
2016-02-04 14:30:00,249.75,250.31,249.48,250.05,19210.72630550429,249.75,250.31,249.48,250.05,19210.7263
2016-02-04 14:35:00,250.08,250.31,249.23,249.42,25680.16502008468,250.08,250.31,249.23,249.42,25680.165
2016-02-04 14:40:00,249.42,249.83,249.3,249.62,19475.626967755943,249.42,249.83,249.3,249.62,19475.627
2016-02-04 14:45:00,249.64,250.44,249.62,250.38,11402.670719791557,249.64,250.44,249.62,250.38,11402.6707
2016-02-04 14:50:00,250.21,250.44,249.58,249.88,14717.185973292802,250.21,250.44,249.58,249.88,14717.186
2016-02-04 14:55:00,249.85,251.51,249.69,251.41,20163.93442622951,249.85,251.51,249.69,251.41,20163.9344
2016-02-04 15:00:00,251.31,251.57,250.85,250.87,18323.74335034198,251.31,251.57,250.85,250.87,18323.7434
2016-02-04 15:05:00,250.74,251.47,250.52,251.47,12080.121593746608,250.74,251.47,250.52,251.47,12080.1216
2016-02-04 15:10:00,251.32,251.92,251.11,251.92,24418.629899033764,251.32,251.92,251.11,251.92,24418.6299
2016-02-04 15:15:00,251.83,252.51,251.48,251.56,15278.471392899792,251.83,252.51,251.48,251.56,15278.4714
2016-02-04 15:20:00,251.61,252.13,251.53,251.98,8469.221582890023,251.61,252.13,251.53,251.98,8469.2216
2016-02-04 15:25:00,252.01,252.08,251.28,251.28,16893.931169254152,252.01,252.08,251.28,251.28,16893.9312
2016-02-04 15:30:00,251.28,251.76,250.91,251.0,22488.329171642603,251.28,251.76,250.91,251.0,22488.3292
2016-02-04 15:35:00,251.15,251.5,250.96,251.45,18085.984149386604,251.15,251.5,250.96,251.45,18085.9841
2016-02-04 15:40:00,251.36,251.82,251.12,251.82,26424.9267180545,251.36,251.82,251.12,251.82,26424.9267
2016-02-04 15:45:00,251.76,251.76,251.29,251.4,19541.85213331886,251.76,251.76,251.29,251.4,19541.8521
2016-02-04 15:50:00,251.41,251.82,251.31,251.82,35025.512973618504,251.41,251.82,251.31,251.82,35025.513
2016-02-04 15:55:00,251.86,252.1,251.46,251.79,70337.63977852568,251.86,252.1,251.46,251.79,70337.6398
2016-02-05 09:30:00,249.71,251.16,248.98,248.98,42060.57974161329,249.71,251.16,248.98,248.98,42060.5797
2016-02-05 09:35:00,249.55,249.74,248.71,249.54,17049.180327868853,249.55,249.74,248.71,249.54,17049.1803
2016-02-05 09:40:00,249.35,249.6,248.25,248.95,20832.700032569755,249.35,249.6,248.25,248.95,20832.7
2016-02-05 09:45:00,248.72,249.03,246.48,246.62,48760.178047986105,248.72,249.03,246.48,246.62,48760.178
2016-02-05 09:50:00,246.54,247.15,245.93,246.39,36346.75930952123,246.54,247.15,245.93,246.39,36346.7593
2016-02-05 09:55:00,246.48,246.84,245.93,246.27,29753.55553142981,246.48,246.84,245.93,246.27,29753.5555
2016-02-05 10:00:00,246.3,247.11,246.1,246.87,22365.649766583432,246.3,247.11,246.1,246.87,22365.6498
2016-02-05 10:05:00,246.99,247.01,246.2,246.62,25398.97948105526,246.99,247.01,246.2,246.62,25398.9795
2016-02-05 10:10:00,246.41,247.2,246.07,246.19,23869.286722397133,246.41,247.2,246.07,246.19,23869.2867
2016-02-05 10:15:00,246.36,246.57,245.72,245.99,29517.967647378136,246.36,246.57,245.72,245.99,29517.9676
2016-02-05 10:20:00,245.7,246.1,245.09,245.45,33050.70024970145,245.7,246.1,245.09,245.45,33050.7002
2016-02-05 10:25:00,245.2,245.49,243.88,244.07,41653.45782216915,245.2,245.49,243.88,244.07,41653.4578
2016-02-05 10:30:00,243.93,244.97,243.73,243.73,21335.35989577679,243.93,244.97,243.73,243.73,21335.3599
2016-02-05 10:35:00,243.93,244.87,243.85,244.03,22604.494625990665,243.93,244.87,243.85,244.03,22604.4946
2016-02-05 10:40:00,244.14,245.66,244.04,245.08,24846.37932906308,244.14,245.66,244.04,245.08,24846.3793
2016-02-05 10:45:00,244.98,244.98,243.72,244.1,20355.01031375529,244.98,244.98,243.72,244.1,20355.0103
2016-02-05 10:50:00,244.29,244.37,243.54,243.86,24757.355336011293,244.29,244.37,243.54,243.86,24757.3553
2016-02-05 10:55:00,243.69,244.07,243.37,243.57,18486.59211811964,243.69,244.07,243.37,243.57,18486.5921
2016-02-05 11:00:00,243.58,244.03,243.03,243.29,27797.199001194225,243.58,244.03,243.03,243.29,27797.199
2016-02-05 11:05:00,243.23,243.45,242.46,242.5,22376.506351101943,243.23,243.45,242.46,242.5,22376.5064
2016-02-05 11:10:00,242.49,243.0,242.18,242.24,44346.9764412116,242.49,243.0,242.18,242.24,44346.9764
2016-02-05 11:15:00,242.16,242.88,241.56,241.93,33212.46335902725,242.16,242.88,241.56,241.93,33212.4634
2016-02-05 11:20:00,241.96,242.56,241.67,241.79,18115.296927586583,241.96,242.56,241.67,241.79,18115.2969
2016-02-05 11:25:00,241.6,242.15,241.43,242.08,18283.57398762349,241.6,242.15,241.43,242.08,18283.574
2016-02-05 11:30:00,241.89,242.5,241.48,242.3,19216.154597763543,241.89,242.5,241.48,242.3,19216.1546
2016-02-05 11:35:00,242.28,242.56,241.77,241.94,18150.037998045816,242.28,242.56,241.77,241.94,18150.038
2016-02-05 11:40:00,241.78,242.27,241.62,242.02,24402.345022256,241.78,242.27,241.62,242.02,24402.345
2016-02-05 11:45:00,241.92,242.08,241.37,241.74,21397.2424275323,241.92,242.08,241.37,241.74,21397.2424
2016-02-05 11:50:00,241.75,242.47,241.42,242.47,35629.13907284768,241.75,242.47,241.42,242.47,35629.1391
2016-02-05 11:55:00,242.53,243.23,242.29,242.94,38179.3507762458,242.53,243.23,242.29,242.94,38179.3508
2016-02-05 12:00:00,243.08,244.25,242.99,243.7,34792.096406470526,243.08,244.25,242.99,243.7,34792.0964
2016-02-05 12:05:00,243.7,243.82,242.55,242.67,7927.47801541635,243.7,243.82,242.55,242.67,7927.478
2016-02-05 12:10:00,242.66,242.66,241.43,241.78,18628.81337531213,242.66,242.66,241.43,241.78,18628.8134
2016-02-05 12:15:00,242.03,242.75,241.51,242.22,21568.776462924765,242.03,242.75,241.51,242.22,21568.7765
2016-02-05 12:20:00,242.23,242.91,242.09,242.44,17961.133427423734,242.23,242.91,242.09,242.44,17961.1334
2016-02-05 12:25:00,242.48,242.75,241.95,242.46,8336.771251764196,242.48,242.75,241.95,242.46,8336.7713
2016-02-05 12:30:00,242.42,242.94,241.72,241.96,18825.31755509717,242.42,242.94,241.72,241.96,18825.3176
2016-02-05 12:35:00,241.89,242.66,241.53,242.5,17603.951796764737,241.89,242.66,241.53,242.5,17603.9518
2016-02-05 12:40:00,242.38,242.67,241.58,241.72,19236.782108348714,242.38,242.67,241.58,241.72,19236.7821
2016-02-05 12:45:00,241.83,242.26,241.48,241.7,14275.322983389426,241.83,242.26,241.48,241.7,14275.323
2016-02-05 12:50:00,241.55,241.87,241.12,241.53,34652.04646618174,241.55,241.87,241.12,241.53,34652.0465
2016-02-05 12:55:00,241.62,242.17,241.25,242.12,10883.725979806752,241.62,242.17,241.25,242.12,10883.726
2016-02-05 13:00:00,242.12,242.74,241.8,242.74,14128.759092389537,242.12,242.74,241.8,242.74,14128.7591
2016-02-05 13:05:00,242.74,242.76,241.87,242.02,20047.768971881447,242.74,242.76,241.87,242.02,20047.769
2016-02-05 13:10:00,242.04,242.12,241.45,241.6,11110.62859624362,242.04,242.12,241.45,241.6,11110.6286
2016-02-05 13:15:00,241.49,241.95,241.18,241.79,14516.33915970036,241.49,241.95,241.18,241.79,14516.3392
2016-02-05 13:20:00,241.89,241.98,241.48,241.98,18825.31755509717,241.89,241.98,241.48,241.98,18825.3176
2016-02-05 13:25:00,241.84,242.13,241.58,241.76,16284.876777765716,241.84,242.13,241.58,241.76,16284.8768
2016-02-05 13:30:00,241.73,241.85,241.24,241.24,25203.560959722072,241.73,241.85,241.24,241.24,25203.561
2016-02-05 13:35:00,241.34,241.35,240.77,240.78,21949.842579524484,241.34,241.35,240.77,240.78,21949.8426
2016-02-05 13:40:00,240.77,241.04,240.11,240.37,31620.88806861361,240.77,241.04,240.11,240.37,31620.8881
2016-02-05 13:45:00,240.36,240.44,239.6,239.66,27592.00955379437,240.36,240.44,239.6,239.66,27592.0096
2016-02-05 13:50:00,239.65,240.26,239.3,240.12,45413.09304092933,239.65,240.26,239.3,240.12,45413.093
2016-02-05 13:55:00,240.27,240.76,239.51,239.51,15572.684833351428,240.27,240.76,239.51,239.51,15572.6848
2016-02-05 14:00:00,239.7,240.22,239.38,239.79,25730.10530886983,239.7,240.22,239.38,239.79,25730.1053
2016-02-05 14:05:00,239.85,239.95,239.3,239.66,22297.253284116818,239.85,239.95,239.3,239.66,22297.2533
2016-02-05 14:10:00,239.65,239.71,238.56,238.56,29608.077298881773,239.65,239.71,238.56,238.56,29608.0773
2016-02-05 14:15:00,238.7,238.96,238.07,238.44,26136.141569862124,238.7,238.96,238.07,238.44,26136.1416
2016-02-05 14:20:00,238.36,240.21,238.3,240.11,57643.03550103138,238.36,240.21,238.3,240.11,57643.0355
2016-02-05 14:25:00,240.11,240.11,239.14,239.92,28679.839322549127,240.11,240.11,239.14,239.92,28679.8393
2016-02-05 14:30:00,239.91,240.32,239.73,240.27,36537.83519704701,239.91,240.32,239.73,240.27,36537.8352
2016-02-05 14:35:00,240.24,241.47,240.03,241.32,21423.298230376724,240.24,241.47,240.03,241.32,21423.2982
2016-02-05 14:40:00,241.35,241.47,240.63,240.94,18446.422755401152,241.35,241.47,240.63,240.94,18446.4228
2016-02-05 14:45:00,240.81,241.13,240.33,241.06,19978.28683096298,240.81,241.13,240.33,241.06,19978.2868
2016-02-05 14:50:00,241.01,241.01,240.16,240.2,22156.117685376183,241.01,241.01,240.16,240.2,22156.1177
2016-02-05 14:55:00,240.26,241.0,240.26,240.91,30070.56779937032,240.26,241.0,240.26,240.91,30070.5678
2016-02-05 15:00:00,240.96,241.07,239.5,239.5,42649.00662251656,240.96,241.07,239.5,239.5,42649.0066
2016-02-05 15:05:00,239.75,240.02,239.49,239.72,25877.75485832157,239.75,240.02,239.49,239.72,25877.7549
2016-02-05 15:10:00,239.77,240.04,239.71,239.84,26586.689827380305,239.77,240.04,239.71,239.84,26586.6898
2016-02-05 15:15:00,239.73,240.74,239.57,240.7,21873.84648789491,239.73,240.74,239.57,240.7,21873.8465
2016-02-05 15:20:00,240.71,240.87,240.44,240.68,19984.800781674086,240.71,240.87,240.44,240.68,19984.8008
2016-02-05 15:25:00,240.61,240.61,239.93,240.37,30957.550754532625,240.61,240.61,239.93,240.37,30957.5508
2016-02-05 15:30:00,240.29,240.86,239.76,240.76,34542.394962544786,240.29,240.86,239.76,240.76,34542.395
2016-02-05 15:35:00,240.63,240.87,239.95,240.35,45872.32656606232,240.63,240.87,239.95,240.35,45872.3266
2016-02-05 15:40:00,240.35,241.15,240.0,241.09,53631.52752144176,240.35,241.15,240.0,241.09,53631.5275
2016-02-05 15:45:00,241.1,241.32,240.73,240.91,76562.80534143958,241.1,241.32,240.73,240.91,76562.8053
2016-02-05 15:50:00,240.91,241.32,240.48,240.6,82138.74715014656,240.91,241.32,240.48,240.6,82138.7472
2016-02-05 15:55:00,240.67,243.28,240.54,242.92,281813.04961459123,240.67,243.28,240.54,242.92,281813.0496
2016-02-08 09:30:00,239.9,239.9,235.8,235.83,98128.3248290088,239.9,239.9,235.8,235.83,98128.3248
2016-02-08 09:35:00,235.89,236.49,234.9,235.16,35220.93149495169,235.89,236.49,234.9,235.16,35220.9315
2016-02-08 09:40:00,235.18,236.26,234.22,235.7,112273.3687981761,235.18,236.26,234.22,235.7,112273.3688
2016-02-08 09:45:00,235.88,236.23,234.48,234.58,28540.87504071219,235.88,236.23,234.48,234.58,28540.875
2016-02-08 09:50:00,234.58,234.76,232.2,233.3,50184.56193681468,234.58,234.76,232.2,233.3,50184.5619
2016-02-08 09:55:00,233.24,235.14,232.95,234.13,63248.29008793834,233.24,235.14,232.95,234.13,63248.2901
2016-02-08 10:00:00,233.71,234.7,233.29,234.63,60892.411247421565,233.71,234.7,233.29,234.63,60892.4112
2016-02-08 10:05:00,234.48,234.88,233.44,233.68,25225.27412875909,234.48,234.88,233.44,233.68,25225.2741
2016-02-08 10:10:00,233.45,233.45,231.2,232.13,97523.61307132777,233.45,233.45,231.2,232.13,97523.6131
2016-02-08 10:15:00,232.16,233.14,231.75,232.4,78811.2039952231,232.16,233.14,231.75,232.4,78811.204
2016-02-08 10:20:00,232.15,232.88,231.77,232.38,30724.13418738465,232.15,232.88,231.77,232.38,30724.1342
2016-02-08 10:25:00,232.32,232.79,231.4,231.4,37137.11866246879,232.32,232.79,231.4,231.4,37137.1187
2016-02-08 10:30:00,231.37,235.26,231.21,235.08,34655.3034415373,231.37,235.26,231.21,235.08,34655.3034
2016-02-08 10:35:00,235.03,235.49,234.35,235.43,28710.23775920096,235.03,235.49,234.35,235.43,28710.2378
2016-02-08 10:40:00,235.62,235.78,234.3,235.25,33740.09336662686,235.62,235.78,234.3,235.25,33740.0934
2016-02-08 10:45:00,235.57,235.8,234.48,234.91,21595.91792422104,235.57,235.8,234.48,234.91,21595.9179
2016-02-08 10:50:00,234.86,235.34,234.14,234.81,13907.28476821192,234.86,235.34,234.14,234.81,13907.2848
2016-02-08 10:55:00,234.65,234.65,233.02,233.19,14061.44826837477,234.65,234.65,233.02,233.19,14061.4483
2016-02-08 11:00:00,233.55,233.91,232.16,232.66,27329.280208446424,233.55,233.91,232.16,232.66,27329.2802
2016-02-08 11:05:00,232.77,233.18,231.32,231.43,20375.63782434046,232.77,233.18,231.32,231.43,20375.6378
2016-02-08 11:10:00,231.52,231.95,230.37,230.46,44931.06068830746,231.52,231.95,230.37,230.46,44931.0607
2016-02-08 11:15:00,230.46,231.1,229.89,230.71,45153.62067093692,230.46,231.1,229.89,230.71,45153.6207
2016-02-08 11:20:00,230.37,230.7,229.84,230.02,28985.995005971123,230.37,230.7,229.84,230.02,28985.995
2016-02-08 11:25:00,229.97,230.82,229.46,230.4,20122.67940505917,229.97,230.82,229.46,230.4,20122.6794
2016-02-08 11:30:00,230.27,230.63,229.36,230.47,30268.15763760721,230.27,230.63,229.36,230.47,30268.1576
2016-02-08 11:35:00,230.47,230.62,229.61,229.63,12867.223971338615,230.47,230.62,229.61,229.63,12867.224
2016-02-08 11:40:00,229.77,230.25,228.7,229.11,23562.045380523286,229.77,230.25,228.7,229.11,23562.0454
2016-02-08 11:45:00,228.99,229.89,228.58,229.81,17323.851916187166,228.99,229.89,228.58,229.81,17323.8519
2016-02-08 11:50:00,229.81,229.81,229.08,229.33,14734.55650852242,229.81,229.81,229.08,229.33,14734.5565
2016-02-08 11:55:00,229.46,230.78,229.37,230.78,65227.4454456628,229.46,230.78,229.37,230.78,65227.4454
2016-02-08 12:00:00,230.91,231.18,230.58,231.07,33323.20052111606,230.91,231.18,230.58,231.07,33323.2005
2016-02-08 12:05:00,230.78,231.36,230.52,230.73,19334.491369015308,230.78,231.36,230.52,230.73,19334.4914
2016-02-08 12:10:00,230.8,230.95,229.72,230.81,20399.522310281187,230.8,230.95,229.72,230.81,20399.5223
2016-02-08 12:15:00,230.94,232.46,230.67,232.0,34046.24905004886,230.94,232.46,230.67,232.0,34046.2491
2016-02-08 12:20:00,231.91,232.6,231.21,232.17,19453.913798718924,231.91,232.6,231.21,232.17,19453.9138
2016-02-08 12:25:00,232.36,233.25,231.9,232.03,21946.58560416893,232.36,233.25,231.9,232.03,21946.5856
2016-02-08 12:30:00,231.98,233.24,231.88,232.7,32984.47508413853,231.98,233.24,231.88,232.7,32984.4751
2016-02-08 12:35:00,232.23,232.89,232.18,232.43,19516.881988926285,232.23,232.89,232.18,232.43,19516.882
2016-02-08 12:40:00,232.34,232.9,232.15,232.81,19831.72293996309,232.34,232.9,232.15,232.81,19831.7229
2016-02-08 12:45:00,232.79,233.07,232.26,233.07,25253.501248507226,232.79,233.07,232.26,233.07,25253.5012
2016-02-08 12:50:00,233.02,233.04,232.44,232.84,9737.270654652048,233.02,233.04,232.44,232.84,9737.2707
2016-02-08 12:55:00,232.74,232.8,231.68,231.91,15996.091629573337,232.74,232.8,231.68,231.91,15996.0916
2016-02-08 13:00:00,231.89,232.26,231.17,231.32,18802.51872760829,231.89,232.26,231.17,231.32,18802.5187
2016-02-08 13:05:00,231.04,231.33,230.83,230.97,5808.272717403105,231.04,231.33,230.83,230.97,5808.2727
2016-02-08 13:10:00,231.01,231.01,230.44,230.82,16718.054500054284,231.01,231.01,230.44,230.82,16718.0545
2016-02-08 13:15:00,230.77,231.01,230.28,230.66,14232.982303767236,230.77,231.01,230.28,230.66,14232.9823
2016-02-08 13:20:00,230.52,230.72,229.69,229.69,12786.88524590164,230.52,230.72,229.69,229.69,12786.8852
2016-02-08 13:25:00,229.85,230.01,229.17,229.51,18617.95679079361,229.85,230.01,229.17,229.51,18617.9568
2016-02-08 13:30:00,229.37,230.22,229.12,229.7,6296.819020736077,229.37,230.22,229.12,229.7,6296.819
2016-02-08 13:35:00,229.6,229.63,229.08,229.6,7708.175008142439,229.6,229.63,229.08,229.6,7708.175
2016-02-08 13:40:00,229.49,229.54,228.88,229.06,11332.102920421235,229.49,229.54,228.88,229.06,11332.1029
2016-02-08 13:45:00,229.1,229.42,228.9,229.21,13082.184344805124,229.1,229.42,228.9,229.21,13082.1843
2016-02-08 13:50:00,229.13,229.49,228.64,229.14,14406.687656063405,229.13,229.49,228.64,229.14,14406.6877
2016-02-08 13:55:00,229.11,229.63,229.02,229.16,12455.759418087073,229.11,229.63,229.02,229.16,12455.7594
2016-02-08 14:00:00,229.16,230.35,229.16,230.35,16122.028009988058,229.16,230.35,229.16,230.35,16122.028
2016-02-08 14:05:00,230.48,230.48,229.67,229.84,18208.66355444577,230.48,230.48,229.67,229.84,18208.6636
2016-02-08 14:10:00,229.74,230.03,228.66,228.87,27329.280208446424,229.74,230.03,228.66,228.87,27329.2802
2016-02-08 14:15:00,228.93,229.34,228.6,228.83,21659.971772880253,228.93,229.34,228.6,228.83,21659.9718
2016-02-08 14:20:00,228.69,229.21,228.69,228.93,15959.1792422104,228.69,229.21,228.69,228.93,15959.1792
2016-02-08 14:25:00,228.87,229.36,228.69,228.98,15813.701009662362,228.87,229.36,228.69,228.98,15813.701
2016-02-08 14:30:00,228.94,229.12,228.58,228.71,22859.624362175666,228.94,229.12,228.58,228.71,22859.6244
2016-02-08 14:35:00,228.65,229.34,228.65,229.02,14913.69015307784,228.65,229.34,228.65,229.02,14913.6902
2016-02-08 14:40:00,229.15,229.67,228.88,229.2,10904.353490391924,229.15,229.67,228.88,229.2,10904.3535
2016-02-08 14:45:00,229.36,229.7,229.15,229.18,12188.687438931713,229.36,229.7,229.15,229.18,12188.6874
2016-02-08 14:50:00,229.17,229.43,228.94,229.39,16908.044729128218,229.17,229.43,228.94,229.39,16908.0447
2016-02-08 14:55:00,229.45,229.57,229.05,229.15,14467.484529367062,229.45,229.57,229.05,229.15,14467.4845
2016-02-08 15:00:00,229.13,229.67,229.04,229.48,26674.628161980243,229.13,229.67,229.04,229.48,26674.6282
2016-02-08 15:05:00,229.48,229.76,229.28,229.28,18418.195635653025,229.48,229.76,229.28,229.28,18418.1956
2016-02-08 15:10:00,229.41,230.62,229.34,230.39,26860.27575724677,229.41,230.62,229.34,230.39,26860.2758
2016-02-08 15:15:00,230.57,231.84,230.21,231.63,56217.56595375095,230.57,231.84,230.21,231.63,56217.566
2016-02-08 15:20:00,231.48,231.99,230.94,230.95,30070.56779937032,231.48,231.99,230.94,230.95,30070.5678
2016-02-08 15:25:00,231.15,231.34,230.75,231.19,31818.477906850505,231.15,231.34,230.75,231.19,31818.4779
2016-02-08 15:30:00,231.21,232.76,231.12,232.76,22678.319400716537,231.21,232.76,231.12,232.76,22678.3194
2016-02-08 15:35:00,232.77,232.82,231.48,231.76,26906.959070676367,232.77,232.82,231.48,231.76,26906.9591
2016-02-08 15:40:00,231.8,233.02,231.79,233.02,32115.94832265769,231.8,233.02,231.79,233.02,32115.9483
2016-02-08 15:45:00,232.77,233.93,232.72,233.06,46667.02855281728,232.77,233.93,232.72,233.06,46667.0286
2016-02-08 15:50:00,232.97,233.0,231.35,231.6,42182.17348822061,232.97,233.0,231.35,231.6,42182.1735
2016-02-08 15:55:00,231.41,231.99,230.27,230.98,115965.6931929215,231.41,231.99,230.27,230.98,115965.6932
2016-02-09 09:30:00,227.09,227.76,224.61,227.07,52429.70361524264,227.09,227.76,224.61,227.07,52429.7036
2016-02-09 09:35:00,227.49,229.35,227.36,228.8,27228.31397242428,227.49,229.35,227.36,228.8,27228.314
2016-02-09 09:40:00,228.86,230.74,228.43,230.27,31427.64086418413,228.86,230.74,228.43,230.27,31427.6409
2016-02-09 09:45:00,230.52,232.75,230.25,230.89,36249.05004885463,230.52,232.75,230.25,230.89,36249.05
2016-02-09 09:50:00,230.31,232.58,229.82,232.48,49615.676908044734,230.31,232.58,229.82,232.48,49615.6769
2016-02-09 09:55:00,232.14,232.33,230.75,231.81,28616.871132341766,232.14,232.33,230.75,231.81,28616.8711
2016-02-09 10:00:00,231.79,233.56,231.74,233.35,32582.78145695364,231.79,233.56,231.74,233.35,32582.7815
2016-02-09 10:05:00,233.34,234.27,233.05,233.44,32763.00075996092,233.34,234.27,233.05,233.44,32763.0008
2016-02-09 10:10:00,233.42,233.48,232.54,232.94,34899.57659320378,233.42,233.48,232.54,232.94,34899.5766
2016-02-09 10:15:00,232.86,233.31,231.78,233.09,29823.03767234828,232.86,233.31,231.78,233.09,29823.0377
2016-02-09 10:20:00,233.11,234.88,233.01,234.58,32517.641949842586,233.11,234.88,233.01,234.58,32517.6419
2016-02-09 10:25:00,234.58,234.71,232.72,232.72,27930.734990771904,234.58,234.71,232.72,232.72,27930.735
2016-02-09 10:30:00,232.68,233.1,231.86,232.76,22318.96645315384,232.68,233.1,231.86,232.76,22318.9665
2016-02-09 10:35:00,232.6,232.9,231.13,231.19,32537.18380197589,232.6,232.9,231.13,231.19,32537.1838
2016-02-09 10:40:00,231.48,231.81,230.17,230.19,40333.29714471827,231.48,231.81,230.17,230.19,40333.2971
2016-02-09 10:45:00,230.16,230.29,228.97,229.28,26696.341331017265,230.16,230.29,228.97,229.28,26696.3413
2016-02-09 10:50:00,229.15,229.46,228.01,228.17,21030.28987080665,229.15,229.46,228.01,228.17,21030.2899
2016-02-09 10:55:00,228.01,228.93,227.94,228.82,30298.55607425904,228.01,228.93,227.94,228.82,30298.5561
2016-02-09 11:00:00,228.7,230.04,228.53,229.87,14491.369015307784,228.7,230.04,228.53,229.87,14491.369
2016-02-09 11:05:00,229.71,230.7,229.38,230.7,17499.728585387038,229.71,230.7,229.38,230.7,17499.7286
2016-02-09 11:10:00,230.71,231.42,230.71,230.77,23831.28867658235,230.71,231.42,230.71,230.77,23831.2887
2016-02-09 11:15:00,230.5,231.1,229.81,230.95,23208.120725219847,230.5,231.1,229.81,230.95,23208.1207
2016-02-09 11:20:00,230.82,232.03,230.82,232.03,13918.141352730432,230.82,232.03,230.82,232.03,13918.1414
2016-02-09 11:25:00,231.97,232.22,231.55,231.77,14069.047877537729,231.97,232.22,231.55,231.77,14069.0479
2016-02-09 11:30:00,231.69,232.12,230.84,230.98,14035.392465530344,231.69,232.12,230.84,230.98,14035.3925
2016-02-09 11:35:00,230.87,230.87,229.59,230.06,15771.36033004017,230.87,230.87,229.59,230.06,15771.3603
2016-02-09 11:40:00,230.08,231.33,230.08,231.09,11399.413744436,230.08,231.33,230.08,231.09,11399.4137
2016-02-09 11:45:00,231.18,231.2,229.5,229.71,32233.199435457605,231.18,231.2,229.5,229.71,32233.1994
2016-02-09 11:50:00,229.5,230.12,228.9,228.91,11880.360438606014,229.5,230.12,228.9,228.91,11880.3604
2016-02-09 11:55:00,228.87,229.09,228.39,228.52,14166.75713820432,228.87,229.09,228.39,228.52,14166.7571
2016-02-09 12:00:00,228.65,229.34,228.52,229.25,15368.58104440343,228.65,229.34,228.52,229.25,15368.581
2016-02-09 12:05:00,229.33,229.33,228.66,229.04,14603.191835848442,229.33,229.33,228.66,229.04,14603.1918
2016-02-09 12:10:00,228.97,229.14,228.43,228.64,9390.945608511563,228.97,229.14,228.43,228.64,9390.9456
2016-02-09 12:15:00,228.43,228.73,228.07,228.39,18320.48637498643,228.43,228.73,228.07,228.39,18320.4864
2016-02-09 12:20:00,228.15,228.41,228.0,228.3,20065.139507111064,228.15,228.41,228.0,228.3,20065.1395
2016-02-09 12:25:00,228.42,229.43,227.91,229.11,26118.771034632504,228.42,229.43,227.91,229.11,26118.771
2016-02-09 12:30:00,228.99,229.59,228.74,229.29,25476.06123113669,228.99,229.59,228.74,229.29,25476.0612
2016-02-09 12:35:00,229.42,230.08,228.91,228.95,21049.831722939965,229.42,230.08,228.91,228.95,21049.8317
2016-02-09 12:40:00,229.15,230.08,229.11,230.01,11453.696667028553,229.15,230.08,229.11,230.01,11453.6967
2016-02-09 12:45:00,229.95,229.95,228.83,228.98,13602.214743241777,229.95,229.95,228.83,228.98,13602.2147
2016-02-09 12:50:00,228.92,229.42,228.72,229.25,22353.70752361308,228.92,229.42,228.72,229.25,22353.7075
2016-02-09 12:55:00,229.17,229.37,228.97,229.17,6956.899359461514,229.17,229.37,228.97,229.17,6956.8994
2016-02-09 13:00:00,229.14,229.62,228.48,228.64,17860.167191401586,229.14,229.62,228.48,228.64,17860.1672
2016-02-09 13:05:00,228.78,229.18,228.57,228.67,8832.917164260125,228.78,229.18,228.57,228.67,8832.9172
2016-02-09 13:10:00,228.73,228.73,227.98,228.03,9825.208989251982,228.73,228.73,227.98,228.03,9825.209
2016-02-09 13:15:00,228.12,228.4,227.85,227.96,14475.08413853002,228.12,228.4,227.85,227.96,14475.0841
2016-02-09 13:20:00,227.98,228.76,227.83,228.38,13170.12267940506,227.98,228.76,227.83,228.38,13170.1227
2016-02-09 13:25:00,228.42,228.68,228.26,228.45,8873.086526978614,228.42,228.68,228.26,228.45,8873.0865
2016-02-09 13:30:00,228.44,229.2,228.37,228.69,36034.08967538813,228.44,229.2,228.37,228.69,36034.0897
2016-02-09 13:35:00,228.65,228.82,227.53,227.68,26263.163608728693,228.65,228.82,227.53,227.68,26263.1636
2016-02-09 13:40:00,227.76,228.43,227.38,228.35,21505.808272717404,227.76,228.43,227.38,228.35,21505.8083
2016-02-09 13:45:00,228.6,228.92,228.24,228.67,13697.75268700467,228.6,228.92,228.24,228.67,13697.7527
2016-02-09 13:50:00,228.67,228.96,228.32,228.96,11583.975681250678,228.67,228.96,228.32,228.96,11583.9757
2016-02-09 13:55:00,229.04,229.5,229.01,229.4,38985.99500597113,229.04,229.5,229.01,229.4,38985.995
2016-02-09 14:00:00,229.4,229.81,229.36,229.81,9482.14091846705,229.4,229.81,229.36,229.81,9482.1409
2016-02-09 14:05:00,229.82,231.56,229.76,231.15,16502.008468135926,229.82,231.56,229.76,231.15,16502.0085
2016-02-09 14:10:00,231.15,231.56,230.62,230.86,13822.60340896754,231.15,231.56,230.62,230.86,13822.6034
2016-02-09 14:15:00,230.84,231.19,230.18,230.27,22659.86320703507,230.84,231.19,230.18,230.27,22659.8632
2016-02-09 14:20:00,230.27,230.53,229.88,229.97,33508.848116382585,230.27,230.53,229.88,229.97,33508.8481
2016-02-09 14:25:00,229.82,230.31,229.29,229.29,7925.306698512648,229.82,230.31,229.29,229.29,7925.3067
2016-02-09 14:30:00,229.43,230.32,229.32,230.1,7416.132884594507,229.43,230.32,229.32,230.1,7416.1329
2016-02-09 14:35:00,230.0,231.68,230.0,231.13,17118.66246878732,230.0,231.68,230.0,231.13,17118.6625
2016-02-09 14:40:00,230.88,232.31,230.88,232.12,8704.8094669417,230.88,232.31,230.88,232.12,8704.8095
2016-02-09 14:45:00,232.12,232.12,231.27,231.55,12677.233742264683,232.12,232.12,231.27,231.55,12677.2337
2016-02-09 14:50:00,231.31,232.18,230.99,232.16,15406.579090218218,231.31,232.18,230.99,232.16,15406.5791
2016-02-09 14:55:00,232.29,232.52,231.82,232.29,21990.01194224297,232.29,232.52,231.82,232.29,21990.0119
2016-02-09 15:00:00,232.4,232.93,231.94,232.8,32315.70947779829,232.4,232.93,231.94,232.8,32315.7095
2016-02-09 15:05:00,232.73,233.96,232.6,232.67,33616.32830311584,232.73,233.96,232.6,232.67,33616.3283
2016-02-09 15:10:00,232.8,233.37,232.36,232.67,27177.28802518728,232.8,233.37,232.36,232.67,27177.288
2016-02-09 15:15:00,232.47,233.19,232.07,232.07,18046.900445119965,232.47,233.19,232.07,232.07,18046.9004
2016-02-09 15:20:00,231.99,232.27,230.81,230.81,32713.06047117577,231.99,232.27,230.81,230.81,32713.0605
2016-02-09 15:25:00,230.76,230.93,230.09,230.49,17781.99978286831,230.76,230.93,230.09,230.49,17781.9998
2016-02-09 15:30:00,230.76,231.21,230.0,230.74,20578.65595483661,230.76,231.21,230.0,230.74,20578.656
2016-02-09 15:35:00,230.99,231.61,230.53,230.94,14044.077733145154,230.99,231.61,230.53,230.94,14044.0777
2016-02-09 15:40:00,230.88,231.0,229.45,230.21,39495.16881988927,230.88,231.0,229.45,230.21,39495.1688
2016-02-09 15:45:00,230.27,230.85,229.81,229.94,41016.17631093258,230.27,230.85,229.81,229.94,41016.1763
2016-02-09 15:50:00,230.25,230.27,229.76,230.18,70341.98241233308,230.25,230.27,229.76,230.18,70341.9824
2016-02-09 15:55:00,230.17,230.58,229.88,230.27,109644.9896862447,230.17,230.58,229.88,230.27,109644.9897
2016-02-10 09:30:00,233.36,234.83,230.97,231.68,33768.320486374985,233.36,234.83,230.97,231.68,33768.3205
2016-02-10 09:35:00,230.74,232.07,230.47,231.79,22394.96254478341,230.74,232.07,230.47,231.79,22394.9625
2016-02-10 09:40:00,231.89,232.19,229.61,230.47,60972.74997285854,231.89,232.19,229.61,230.47,60972.75
2016-02-10 09:45:00,230.29,232.77,230.11,232.77,30600.369123873632,230.29,232.77,230.11,232.77,30600.3691
2016-02-10 09:50:00,232.28,233.5,231.72,233.43,39812.18108782977,232.28,233.5,231.72,233.43,39812.1811
2016-02-10 09:55:00,233.45,233.53,232.15,233.25,36431.44066876561,233.45,233.53,232.15,233.25,36431.4407
2016-02-10 10:00:00,233.0,234.27,232.96,233.62,26832.048637498643,233.0,234.27,232.96,233.62,26832.0486
2016-02-10 10:05:00,233.59,233.82,232.38,232.95,14973.40136792965,233.59,233.82,232.38,232.95,14973.4014
2016-02-10 10:10:00,232.71,233.73,232.71,233.23,9490.826186081858,232.71,233.73,232.71,233.23,9490.8262
2016-02-10 10:15:00,232.91,234.37,232.72,234.27,5962.436217565954,232.91,234.37,232.72,234.27,5962.4362
2016-02-10 10:20:00,233.95,234.37,233.65,234.14,13826.946042774944,233.95,234.37,233.65,234.14,13826.946
2016-02-10 10:25:00,234.13,234.88,234.13,234.88,10498.31722939963,234.13,234.88,234.13,234.88,10498.3172
2016-02-10 10:30:00,234.87,235.32,234.47,235.16,33318.85788730865,234.87,235.32,234.47,235.16,33318.8579
2016-02-10 10:35:00,234.81,235.05,233.48,233.49,28407.33905113452,234.81,235.05,233.48,233.49,28407.3391
2016-02-10 10:40:00,233.36,234.26,233.34,234.25,18888.28574530453,233.36,234.26,233.34,234.25,18888.2857
2016-02-10 10:45:00,233.96,234.19,233.22,233.73,11208.337856910215,233.96,234.19,233.22,233.73,11208.3379
2016-02-10 10:50:00,233.47,233.77,232.62,233.34,35363.152752144175,233.47,233.77,232.62,233.34,35363.1528
2016-02-10 10:55:00,233.28,233.29,232.59,232.95,9557.051351644774,233.28,233.29,232.59,232.95,9557.0514
2016-02-10 11:00:00,233.09,233.5,232.61,232.79,10119.422429703616,233.09,233.5,232.61,232.79,10119.4224
2016-02-10 11:05:00,232.67,232.97,231.33,231.73,10842.470958636412,232.67,232.97,231.33,231.73,10842.471
2016-02-10 11:10:00,231.66,232.38,231.15,232.17,14756.26967755944,231.66,232.38,231.15,232.17,14756.2697
2016-02-10 11:15:00,232.14,232.6,231.04,232.15,20187.81891217023,232.14,232.6,231.04,232.15,20187.8189
2016-02-10 11:20:00,232.16,232.67,231.63,232.45,12604.494625990665,232.16,232.67,231.63,232.45,12604.4946
2016-02-10 11:25:00,232.32,232.32,231.51,231.65,19772.01172511128,232.32,232.32,231.51,231.65,19772.0117
2016-02-10 11:30:00,231.82,232.59,231.65,232.31,19965.258929540767,231.82,232.59,231.65,232.31,19965.2589
2016-02-10 11:35:00,232.32,232.4,231.5,231.6,13235.262186516122,232.32,232.4,231.5,231.6,13235.2622
2016-02-10 11:40:00,231.74,232.01,231.21,231.68,10585.169905547717,231.74,232.01,231.21,231.68,10585.1699
2016-02-10 11:45:00,231.91,232.98,231.67,232.98,12986.646401042231,231.91,232.98,231.67,232.98,12986.6464
2016-02-10 11:50:00,232.96,233.07,232.14,232.37,12125.719248724352,232.96,233.07,232.14,232.37,12125.7192
2016-02-10 11:55:00,232.36,232.81,232.3,232.4,11696.884160243188,232.36,232.81,232.3,232.4,11696.8842
2016-02-10 12:00:00,232.49,232.99,232.42,232.8,9445.228531104114,232.49,232.99,232.42,232.8,9445.2285
2016-02-10 12:05:00,232.73,233.79,232.26,233.78,10056.454239496255,232.73,233.79,232.26,233.78,10056.4542
2016-02-10 12:10:00,233.63,234.18,233.46,233.58,8434.48051243079,233.63,234.18,233.46,233.58,8434.4805
2016-02-10 12:15:00,233.57,233.78,233.11,233.51,10530.886982955162,233.57,233.78,233.11,233.51,10530.887
2016-02-10 12:20:00,233.77,234.79,233.53,234.79,21286.50526544349,233.77,234.79,233.53,234.79,21286.5053
2016-02-10 12:25:00,234.8,234.82,234.09,234.64,7944.848550645967,234.8,234.82,234.09,234.64,7944.8486
2016-02-10 12:30:00,234.64,234.73,233.68,233.69,14715.0146563891,234.64,234.73,233.68,233.69,14715.0147
2016-02-10 12:35:00,233.79,234.48,233.73,234.07,14691.130170448378,233.79,234.48,233.73,234.07,14691.1302
2016-02-10 12:40:00,234.28,234.64,234.01,234.4,9928.346542177833,234.28,234.64,234.01,234.4,9928.3465
2016-02-10 12:45:00,234.21,234.28,233.67,234.25,13603.300401693628,234.21,234.28,233.67,234.25,13603.3004
2016-02-10 12:50:00,234.24,235.17,234.24,235.17,8275.974378460536,234.24,235.17,234.24,235.17,8275.9744
2016-02-10 12:55:00,235.15,236.23,234.97,236.14,15895.125393551189,235.15,236.23,234.97,236.14,15895.1254
2016-02-10 13:00:00,236.32,236.66,235.73,236.35,20047.768971881447,236.32,236.66,235.73,236.35,20047.769
2016-02-10 13:05:00,236.38,236.38,235.37,235.37,11601.346216480297,236.38,236.38,235.37,235.37,11601.3462
2016-02-10 13:10:00,235.59,235.96,235.19,235.29,3911.627402019325,235.59,235.96,235.19,235.29,3911.6274
2016-02-10 13:15:00,235.07,235.56,234.99,235.41,5102.5947236999245,235.07,235.56,234.99,235.41,5102.5947
2016-02-10 13:20:00,235.65,236.35,235.65,236.13,15742.04755184019,235.65,236.35,235.65,236.13,15742.0476
2016-02-10 13:25:00,236.05,236.46,235.42,235.67,9466.941700141137,236.05,236.46,235.42,235.67,9466.9417
2016-02-10 13:30:00,235.73,235.94,234.83,235.3,26808.16415155792,235.73,235.94,234.83,235.3,26808.1642
2016-02-10 13:35:00,235.14,235.97,235.06,235.76,10666.594289436543,235.14,235.97,235.06,235.76,10666.5943
2016-02-10 13:40:00,235.84,236.23,235.5,236.23,12322.223428509393,235.84,236.23,235.5,236.23,12322.2234
2016-02-10 13:45:00,236.33,236.4,235.73,236.13,4931.060688307459,236.33,236.4,235.73,236.13,4931.0607
2016-02-10 13:50:00,236.16,236.16,235.51,235.61,6622.516556291391,236.16,236.16,235.51,235.61,6622.5166
2016-02-10 13:55:00,235.52,235.55,235.1,235.33,10619.910976006948,235.52,235.55,235.1,235.33,10619.911
2016-02-10 14:00:00,235.41,235.81,235.4,235.74,6756.05254586907,235.41,235.81,235.4,235.74,6756.0525
2016-02-10 14:05:00,235.63,236.19,235.63,235.8,10639.452828140267,235.63,236.19,235.63,235.8,10639.4528
2016-02-10 14:10:00,236.03,236.64,235.82,236.24,17373.792204972317,236.03,236.64,235.82,236.24,17373.7922
2016-02-10 14:15:00,236.11,236.82,236.02,236.81,8029.529909890349,236.11,236.82,236.02,236.81,8029.5299
2016-02-10 14:20:00,236.64,236.7,236.01,236.17,15226.359787210944,236.64,236.7,236.01,236.17,15226.3598
2016-02-10 14:25:00,236.22,236.47,235.66,236.4,9662.360221474324,236.22,236.47,235.66,236.4,9662.3602
2016-02-10 14:30:00,236.55,237.06,236.22,236.54,24265.55205732277,236.55,237.06,236.22,236.54,24265.5521
2016-02-10 14:35:00,236.38,236.62,235.86,235.86,10431.006405384866,236.38,236.62,235.86,235.86,10431.0064
2016-02-10 14:40:00,235.76,235.86,234.99,235.57,17307.5670394094,235.76,235.86,234.99,235.57,17307.567
2016-02-10 14:45:00,235.53,235.68,234.76,234.96,12505.699706872218,235.53,235.68,234.76,234.96,12505.6997
2016-02-10 14:50:00,235.11,235.44,234.96,235.2,10612.311366843993,235.11,235.44,234.96,235.2,10612.3114
2016-02-10 14:55:00,235.29,235.72,235.08,235.09,12050.80881554663,235.29,235.72,235.08,235.09,12050.8088
2016-02-10 15:00:00,235.15,236.61,235.15,236.6,13830.203018130496,235.15,236.61,235.15,236.6,13830.203
2016-02-10 15:05:00,236.56,236.85,235.67,235.67,8928.455108023016,236.56,236.85,235.67,235.67,8928.4551
2016-02-10 15:10:00,235.97,236.06,234.5,234.62,17387.90576484638,235.97,236.06,234.5,234.62,17387.9058
2016-02-10 15:15:00,234.68,234.85,233.27,233.27,14272.066008033871,234.68,234.85,233.27,233.27,14272.066
2016-02-10 15:20:00,233.27,234.42,233.13,234.28,24110.30289870807,233.27,234.42,233.13,234.28,24110.3029
2016-02-10 15:25:00,233.97,234.47,233.33,233.52,15923.352513299316,233.97,234.47,233.33,233.52,15923.3525
2016-02-10 15:30:00,233.64,234.15,232.93,233.19,26924.329605905983,233.64,234.15,232.93,233.19,26924.3296
2016-02-10 15:35:00,232.93,233.43,232.52,232.78,19170.5569427858,232.93,233.43,232.52,232.78,19170.5569
2016-02-10 15:40:00,232.35,233.22,232.16,233.22,21737.05352296168,232.35,233.22,232.16,233.22,21737.0535
2016-02-10 15:45:00,233.06,233.31,232.19,232.38,22738.030615568343,233.06,233.31,232.19,232.38,22738.0306
2016-02-10 15:50:00,232.51,232.64,231.91,232.33,29217.240256215395,232.51,232.64,231.91,232.33,29217.2403
2016-02-10 15:55:00,232.17,232.7,231.89,232.3,64933.23200521116,232.17,232.7,231.89,232.3,64933.232
2016-02-11 09:30:00,226.88,228.76,225.71,227.92,50789.273694495714,226.88,228.76,225.71,227.92,50789.2737
2016-02-11 09:35:00,228.23,228.43,226.66,226.98,15556.399956573665,228.23,228.43,226.66,226.98,15556.4
2016-02-11 09:40:00,226.93,227.51,225.95,226.19,40087.93833459994,226.93,227.51,225.95,226.19,40087.9383
2016-02-11 09:45:00,226.24,227.18,225.95,226.32,41347.30213874715,226.24,227.18,225.95,226.32,41347.3021
2016-02-11 09:50:00,226.23,228.13,226.04,228.13,14396.916729996745,226.23,228.13,226.04,228.13,14396.9167
2016-02-11 09:55:00,227.85,230.29,227.58,229.05,18932.79774183042,227.85,230.29,227.58,229.05,18932.7977
2016-02-11 10:00:00,228.99,229.11,226.82,227.55,15901.639344262296,228.99,229.11,226.82,227.55,15901.6393
2016-02-11 10:05:00,227.11,227.92,226.8,227.05,33948.53978938226,227.11,227.92,226.8,227.05,33948.5398
2016-02-11 10:10:00,226.81,227.89,226.31,227.88,10890.23993051786,226.81,227.89,226.31,227.88,10890.2399
2016-02-11 10:15:00,227.54,227.54,225.9,226.59,14102.70328954511,227.54,227.54,225.9,226.59,14102.7033
2016-02-11 10:20:00,226.35,226.59,225.42,225.8,31327.76028661384,226.35,226.59,225.42,225.8,31327.7603
2016-02-11 10:25:00,226.25,226.57,225.09,225.39,16950.385408750408,226.25,226.57,225.09,225.39,16950.3854
2016-02-11 10:30:00,225.21,225.84,224.27,225.47,31859.732928020847,225.21,225.84,224.27,225.47,31859.7329
2016-02-11 10:35:00,225.44,225.88,224.86,225.11,13644.555422863968,225.44,225.88,224.86,225.11,13644.5554
2016-02-11 10:40:00,225.14,225.28,224.35,224.74,46978.61252849854,225.14,225.28,224.35,224.74,46978.6125
2016-02-11 10:45:00,224.57,225.54,224.57,225.24,24469.655846270765,224.57,225.54,224.57,225.24,24469.6558
2016-02-11 10:50:00,225.0,225.14,224.23,224.23,17909.02182173488,225.0,225.14,224.23,224.23,17909.0218
2016-02-11 10:55:00,223.98,225.25,223.96,225.25,25352.296167625667,223.98,225.25,223.96,225.25,25352.2962
2016-02-11 11:00:00,225.02,225.3,224.53,224.53,12353.707523613071,225.02,225.3,224.53,224.53,12353.7075
2016-02-11 11:05:00,224.75,225.26,224.45,225.14,29086.96124199327,224.75,225.26,224.45,225.14,29086.9612
2016-02-11 11:10:00,225.16,225.44,224.18,224.6,25808.272717403102,225.16,225.44,224.18,224.6,25808.2727
2016-02-11 11:15:00,224.55,226.41,224.49,226.41,19121.702312452504,224.55,226.41,224.49,226.41,19121.7023
2016-02-11 11:20:00,226.41,226.5,225.21,225.61,22937.791770708936,226.41,226.5,225.21,225.61,22937.7918
2016-02-11 11:25:00,225.48,225.58,223.92,223.92,15530.344153729236,225.48,225.58,223.92,223.92,15530.3442
2016-02-11 11:30:00,224.14,225.24,223.92,224.53,25961.350559114104,224.14,225.24,223.92,224.53,25961.3506
2016-02-11 11:35:00,224.51,224.72,223.95,224.62,26490.066225165563,224.51,224.72,223.95,224.62,26490.0662
2016-02-11 11:40:00,224.57,225.06,224.23,224.51,29740.5276300076,224.57,225.06,224.23,224.51,29740.5276
2016-02-11 11:45:00,224.52,224.68,223.85,224.09,18392.1398328086,224.52,224.68,223.85,224.09,18392.1398
2016-02-11 11:50:00,224.09,225.49,224.01,225.14,18499.620019541853,224.09,225.49,224.01,225.14,18499.62
2016-02-11 11:55:00,225.24,225.68,224.79,225.11,13601.129084789924,225.24,225.68,224.79,225.11,13601.1291
2016-02-11 12:00:00,224.87,225.67,224.66,225.54,8074.0419064162415,224.87,225.67,224.66,225.54,8074.0419
2016-02-11 12:05:00,225.52,226.69,224.92,226.52,25897.29671045489,225.52,226.69,224.92,226.52,25897.2967
2016-02-11 12:10:00,226.13,227.04,225.81,225.81,15760.50374552166,226.13,227.04,225.81,225.81,15760.5037
2016-02-11 12:15:00,225.79,226.27,225.32,225.8,12591.46672456845,225.79,226.27,225.32,225.8,12591.4667
2016-02-11 12:20:00,225.62,226.02,225.18,225.48,6948.214091846705,225.62,226.02,225.18,225.48,6948.2141
2016-02-11 12:25:00,225.48,226.49,225.46,226.22,13274.34589078276,225.48,226.49,225.46,226.22,13274.3459
2016-02-11 12:30:00,225.93,225.99,224.83,225.38,18183.6934100532,225.93,225.99,224.83,225.38,18183.6934
2016-02-11 12:35:00,225.28,226.13,225.15,225.84,9781.78265117794,225.28,226.13,225.15,225.84,9781.7827
2016-02-11 12:40:00,226.09,226.44,225.49,226.21,11683.856258820975,226.09,226.44,225.49,226.21,11683.8563
2016-02-11 12:45:00,226.16,226.71,225.71,226.6,15436.977526870049,226.16,226.71,225.71,226.6,15436.9775
2016-02-11 12:50:00,226.58,227.51,226.55,227.38,11390.728476821192,226.58,227.51,226.55,227.38,11390.7285
2016-02-11 12:55:00,227.49,227.83,226.7,227.14,11185.539029421345,227.49,227.83,226.7,227.14,11185.539
2016-02-11 13:00:00,227.15,227.82,226.96,227.04,15255.67256541092,227.15,227.82,226.96,227.04,15255.6726
2016-02-11 13:05:00,227.01,227.57,226.71,227.12,10876.126370643797,227.01,227.57,226.71,227.12,10876.1264
2016-02-11 13:10:00,227.05,227.06,226.55,226.62,9186.841819563566,227.05,227.06,226.55,226.62,9186.8418
2016-02-11 13:15:00,226.66,226.95,226.05,226.85,6736.510693735751,226.66,226.95,226.05,226.85,6736.5107
2016-02-11 13:20:00,226.97,227.01,225.98,226.02,4234.067962219086,226.97,227.01,225.98,226.02,4234.068
2016-02-11 13:25:00,226.1,226.41,225.66,225.71,6480.295299098903,226.1,226.41,225.66,225.71,6480.2953
2016-02-11 13:30:00,225.65,226.7,225.57,226.61,13301.487352079035,225.65,226.7,225.57,226.61,13301.4874
2016-02-11 13:35:00,226.67,226.67,225.3,225.42,19057.64846379329,226.67,226.67,225.3,225.42,19057.6485
2016-02-11 13:40:00,225.31,225.95,225.26,225.95,6884.1602431874935,225.31,225.95,225.26,225.95,6884.1602
2016-02-11 13:45:00,225.93,227.53,225.76,227.08,20169.362718488763,225.93,227.53,225.76,227.08,20169.3627
2016-02-11 13:50:00,227.15,227.21,226.48,226.81,7810.226902616437,227.15,227.21,226.48,226.81,7810.2269
2016-02-11 13:55:00,226.46,226.88,225.74,226.09,4785.582455759418,226.46,226.88,225.74,226.09,4785.5825
2016-02-11 14:00:00,226.08,226.42,225.67,226.19,12716.317446531322,226.08,226.42,225.67,226.19,12716.3174
2016-02-11 14:05:00,225.85,226.33,225.81,226.05,4491.369015307784,225.85,226.33,225.81,226.05,4491.369
2016-02-11 14:10:00,226.21,226.31,225.71,226.21,7132.776028661383,226.21,226.31,225.71,226.21,7132.776
2016-02-11 14:15:00,226.09,226.25,225.22,225.22,5674.736727825426,226.09,226.25,225.22,225.22,5674.7367
2016-02-11 14:20:00,225.15,225.69,225.05,225.44,6184.996200195419,225.15,225.69,225.05,225.44,6184.9962
2016-02-11 14:25:00,225.44,225.65,224.83,224.98,10677.450873955057,225.44,225.65,224.83,224.98,10677.4509
2016-02-11 14:30:00,224.85,225.03,224.47,224.55,10830.528715666052,224.85,225.03,224.47,224.55,10830.5287
2016-02-11 14:35:00,224.56,226.22,223.96,226.17,20425.57811312561,224.56,226.22,223.96,226.17,20425.5781
2016-02-11 14:40:00,226.22,226.89,225.3,226.31,18436.651829334493,226.22,226.89,225.3,226.31,18436.6518
2016-02-11 14:45:00,225.97,227.4,225.96,226.9,16109.000108565846,225.97,227.4,225.96,226.9,16109.0001
2016-02-11 14:50:00,227.1,228.14,226.6,227.91,17529.041363587017,227.1,228.14,226.6,227.91,17529.0414
2016-02-11 14:55:00,227.77,227.82,226.37,226.57,22113.77700575399,227.77,227.82,226.37,226.57,22113.777
2016-02-11 15:00:00,226.59,227.06,225.91,225.94,14471.827163174466,226.59,227.06,225.91,225.94,14471.8272
2016-02-11 15:05:00,226.24,226.24,225.23,225.85,19267.180545000545,226.24,226.24,225.23,225.85,19267.1805
2016-02-11 15:10:00,226.17,226.93,225.81,226.59,9169.47128433395,226.17,226.93,225.81,226.59,9169.4713
2016-02-11 15:15:00,226.49,227.07,225.92,226.86,19678.64509825209,226.49,227.07,225.92,226.86,19678.6451
2016-02-11 15:20:00,226.51,227.13,226.3,226.44,14172.185430463576,226.51,227.13,226.3,226.44,14172.1854
2016-02-11 15:25:00,226.34,227.37,226.34,227.1,24009.33666268592,226.34,227.37,226.34,227.1,24009.3367
2016-02-11 15:30:00,227.05,227.34,226.51,227.13,24422.97253284117,227.05,227.34,226.51,227.13,24422.9725
2016-02-11 15:35:00,227.19,228.12,226.94,227.72,30242.101834762783,227.19,228.12,226.94,227.72,30242.1018
2016-02-11 15:40:00,227.61,228.33,227.22,227.83,38930.62642492672,227.61,228.33,227.22,227.83,38930.6264
2016-02-11 15:45:00,227.82,227.95,226.79,227.11,28867.65823471936,227.82,227.95,226.79,227.11,28867.6582
2016-02-11 15:50:00,227.29,227.77,226.89,226.89,60536.31527521442,227.29,227.77,226.89,226.89,60536.3153
2016-02-11 15:55:00,226.9,227.09,225.41,225.77,120484.20366952557,226.9,227.09,225.41,225.77,120484.2037
2016-02-12 09:30:00,229.22,229.54,227.6,228.76,41230.05102594724,229.22,229.54,227.6,228.76,41230.051
2016-02-12 09:35:00,228.79,229.05,226.68,227.03,20243.187493214635,228.79,229.05,226.68,227.03,20243.1875
2016-02-12 09:40:00,227.05,227.67,226.2,226.9,25639.995657366195,227.05,227.67,226.2,226.9,25639.9957
2016-02-12 09:45:00,226.8,226.8,226.28,226.32,6094.886548691782,226.8,226.8,226.28,226.32,6094.8865
2016-02-12 09:50:00,226.31,226.31,224.29,224.67,41992.183259146674,226.31,226.31,224.29,224.67,41992.1833
2016-02-12 09:55:00,225.02,225.17,223.37,223.77,33583.75854956031,225.02,225.17,223.37,223.77,33583.7585
2016-02-12 10:00:00,223.42,224.57,222.97,224.44,48830.745847356426,223.42,224.57,222.97,224.44,48830.7458
2016-02-12 10:05:00,224.59,224.65,223.49,223.87,52330.9086961242,224.59,224.65,223.49,223.87,52330.9087
2016-02-12 10:10:00,224.1,224.63,223.56,224.0,43723.80848984909,224.1,224.63,223.56,224.0,43723.8085
2016-02-12 10:15:00,223.77,224.31,223.0,223.93,47028.552817283686,223.77,224.31,223.0,223.93,47028.5528
2016-02-12 10:20:00,224.18,224.91,223.85,224.32,20393.00835957008,224.18,224.91,223.85,224.32,20393.0084
2016-02-12 10:25:00,224.41,224.87,224.3,224.53,12706.546520464664,224.41,224.87,224.3,224.53,12706.5465
2016-02-12 10:30:00,224.52,225.21,224.38,225.19,17212.02909564651,224.52,225.21,224.38,225.19,17212.0291
2016-02-12 10:35:00,225.21,225.26,224.34,224.93,14454.45662794485,225.21,225.26,224.34,224.93,14454.4566
2016-02-12 10:40:00,224.96,225.32,224.59,224.67,25024.42731516665,224.96,225.32,224.59,224.67,25024.4273
2016-02-12 10:45:00,224.76,225.08,224.25,224.49,10530.886982955162,224.76,225.08,224.25,224.49,10530.887
2016-02-12 10:50:00,224.63,225.29,224.58,224.63,14545.651937900337,224.63,225.29,224.58,224.63,14545.6519
2016-02-12 10:55:00,224.63,224.77,223.74,224.11,10490.717620236674,224.63,224.77,223.74,224.11,10490.7176
2016-02-12 11:00:00,224.12,224.88,224.01,224.1,17540.983606557376,224.12,224.88,224.01,224.1,17540.9836
2016-02-12 11:05:00,224.22,224.97,224.22,224.9,21572.03343828032,224.22,224.97,224.22,224.9,21572.0334
2016-02-12 11:10:00,224.98,225.22,224.75,225.18,18945.825643252632,224.98,225.22,224.75,225.18,18945.8256
2016-02-12 11:15:00,225.14,225.61,225.06,225.45,19345.34795353382,225.14,225.61,225.06,225.45,19345.348
2016-02-12 11:20:00,225.49,225.85,225.28,225.67,22447.07415047226,225.49,225.85,225.28,225.67,22447.0742
2016-02-12 11:25:00,225.72,226.34,224.99,226.13,54500.0542829226,225.72,226.34,224.99,226.13,54500.0543
2016-02-12 11:30:00,226.11,226.66,225.99,226.41,19517.967647378136,226.11,226.66,225.99,226.41,19517.9676
2016-02-12 11:35:00,226.33,226.33,225.0,225.29,23424.16675713821,226.33,226.33,225.0,225.29,23424.1668
2016-02-12 11:40:00,225.37,225.48,224.96,225.19,18421.45261100858,225.37,225.48,224.96,225.19,18421.4526
2016-02-12 11:45:00,225.15,225.37,224.93,224.99,9716.643144066877,225.15,225.37,224.93,224.99,9716.6431
2016-02-12 11:50:00,224.92,226.07,224.89,224.89,35787.645206817935,224.92,226.07,224.89,224.89,35787.6452
2016-02-12 11:55:00,225.06,225.42,224.86,224.95,25442.405819129304,225.06,225.42,224.86,224.95,25442.4058
2016-02-12 12:00:00,225.0,225.17,224.76,224.9,10821.843448051244,225.0,225.17,224.76,224.9,10821.8434
2016-02-12 12:05:00,224.92,225.26,224.75,224.85,14086.418412767343,224.92,225.26,224.75,224.85,14086.4184
2016-02-12 12:10:00,224.9,225.53,224.87,225.51,26022.14743241776,224.9,225.53,224.87,225.51,26022.1474
2016-02-12 12:15:00,225.38,226.18,225.21,225.73,24453.370969493,225.38,226.18,225.21,225.73,24453.371
2016-02-12 12:20:00,225.79,226.47,225.79,226.07,14367.603951796766,225.79,226.47,225.79,226.07,14367.604
2016-02-12 12:25:00,226.15,226.72,225.7,226.2,24421.88687438932,226.15,226.72,225.7,226.2,24421.8869
2016-02-12 12:30:00,226.27,226.58,225.39,225.52,18665.72576267506,226.27,226.58,225.39,225.52,18665.7258
2016-02-12 12:35:00,225.43,225.99,224.95,225.68,13658.66898273803,225.43,225.99,224.95,225.68,13658.669
2016-02-12 12:40:00,225.75,226.08,225.39,226.08,11962.870480946694,225.75,226.08,225.39,226.08,11962.8705
2016-02-12 12:45:00,226.01,226.01,224.92,225.27,12267.940505916838,226.01,226.01,224.92,225.27,12267.9405
2016-02-12 12:50:00,225.36,225.51,224.99,225.41,14276.408641841275,225.36,225.51,224.99,225.41,14276.4086
2016-02-12 12:55:00,225.57,225.8,224.9,224.91,13190.750189990227,225.57,225.8,224.9,224.91,13190.7502
2016-02-12 13:00:00,224.87,225.0,224.32,224.65,14387.145803930083,224.87,225.0,224.32,224.65,14387.1458
2016-02-12 13:05:00,224.42,224.56,223.85,224.4,15725.762675062426,224.42,224.56,223.85,224.4,15725.7627
2016-02-12 13:10:00,224.2,225.26,224.15,224.76,18157.637607208773,224.2,225.26,224.15,224.76,18157.6376
2016-02-12 13:15:00,224.65,225.1,224.29,224.68,11179.025078710238,224.65,225.1,224.29,224.68,11179.0251
2016-02-12 13:20:00,224.89,225.23,224.79,225.06,4592.335251329931,224.89,225.23,224.79,225.06,4592.3353
2016-02-12 13:25:00,224.87,225.84,224.82,225.84,9396.373900770815,224.87,225.84,224.82,225.84,9396.3739
2016-02-12 13:30:00,225.72,226.28,225.39,226.13,12628.379111931386,225.72,226.28,225.39,226.13,12628.3791
2016-02-12 13:35:00,226.15,226.39,225.92,226.0,9027.25002714146,226.15,226.39,225.92,226.0,9027.25
2016-02-12 13:40:00,226.1,226.17,225.71,225.75,18232.548040386497,226.1,226.17,225.71,225.75,18232.548
2016-02-12 13:45:00,225.9,226.12,225.61,225.72,10637.281511236566,225.9,226.12,225.61,225.72,10637.2815
2016-02-12 13:50:00,225.64,225.81,224.76,225.33,16976.441211594833,225.64,225.81,224.76,225.33,16976.4412
2016-02-12 13:55:00,225.17,225.54,224.44,224.53,15067.85365324069,225.17,225.54,224.44,224.53,15067.8537
2016-02-12 14:00:00,224.53,225.28,224.48,225.04,13218.977309738357,224.53,225.28,224.48,225.04,13218.9773
2016-02-12 14:05:00,225.05,225.71,225.04,225.59,13487.134947345565,225.05,225.71,225.04,225.59,13487.1349
2016-02-12 14:10:00,225.67,225.96,225.38,225.89,16751.709912061666,225.67,225.96,225.38,225.89,16751.7099
2016-02-12 14:15:00,225.72,225.97,225.37,225.59,14337.205515144937,225.72,225.97,225.37,225.59,14337.2055
2016-02-12 14:20:00,225.67,225.99,225.56,225.86,18642.92693518619,225.67,225.99,225.56,225.86,18642.9269
2016-02-12 14:25:00,225.88,226.24,225.65,226.11,27029.638475735534,225.88,226.24,225.65,226.11,27029.6385
2016-02-12 14:30:00,226.16,226.18,225.67,225.97,12867.223971338615,226.16,226.18,225.67,225.97,12867.224
2016-02-12 14:35:00,225.89,226.11,225.65,225.94,25359.895776788624,225.89,226.11,225.65,225.94,25359.8958
2016-02-12 14:40:00,225.98,226.46,225.9,226.42,14997.285853870371,225.98,226.46,225.9,226.42,14997.2859
2016-02-12 14:45:00,226.75,226.75,226.14,226.37,11551.405927695148,226.75,226.75,226.14,226.37,11551.4059
2016-02-12 14:50:00,226.46,227.22,226.37,227.01,21775.051568776464,226.46,227.22,226.37,227.01,21775.0516
2016-02-12 14:55:00,226.99,227.37,226.88,227.28,13461.07914450114,226.99,227.37,226.88,227.28,13461.0791
2016-02-12 15:00:00,227.24,227.36,226.52,226.76,21667.57138204321,227.24,227.36,226.52,226.76,21667.5714
2016-02-12 15:05:00,226.8,227.31,226.69,227.05,16176.31093258061,226.8,227.31,226.69,227.05,16176.3109
2016-02-12 15:10:00,227.22,227.43,226.93,227.42,16122.028009988058,227.22,227.43,226.93,227.42,16122.028
2016-02-12 15:15:00,227.46,228.08,227.37,228.08,17791.77070893497,227.46,228.08,227.37,228.08,17791.7707
2016-02-12 15:20:00,228.06,228.19,227.63,227.98,16241.450439691673,228.06,228.19,227.63,227.98,16241.4504
2016-02-12 15:25:00,227.94,227.98,227.41,227.77,17757.029638475735,227.94,227.98,227.41,227.77,17757.0296
2016-02-12 15:30:00,227.71,227.77,227.17,227.2,19240.03908370427,227.71,227.77,227.17,227.2,19240.0391
2016-02-12 15:35:00,227.16,227.75,227.02,227.43,20852.241884703075,227.16,227.75,227.02,227.43,20852.2419
2016-02-12 15:40:00,227.58,228.41,227.37,228.19,23750.94995114537,227.58,228.41,227.37,228.19,23750.95
2016-02-12 15:45:00,228.19,228.41,228.0,228.01,36125.28498534361,228.19,228.41,228.0,228.01,36125.285
2016-02-12 15:50:00,228.16,228.33,227.3,227.38,53238.51916187168,228.16,228.33,227.3,227.38,53238.5192
2016-02-12 15:55:00,227.38,227.92,227.27,227.8,72132.23319943546,227.38,227.92,227.27,227.8,72132.2332
2016-02-16 09:30:00,229.35,232.12,229.35,232.06,68413.85300184562,229.35,232.12,229.35,232.06,68413.853
2016-02-16 09:35:00,231.68,232.84,231.31,232.29,38772.12029095647,231.68,232.84,231.31,232.29,38772.1203
2016-02-16 09:40:00,232.08,232.5,231.21,232.2,26775.594398002388,232.08,232.5,231.21,232.2,26775.5944
2016-02-16 09:45:00,232.29,233.5,231.95,232.9,33617.41396156769,232.29,233.5,231.95,232.9,33617.414
2016-02-16 09:50:00,232.83,232.91,232.03,232.33,21580.718705895128,232.83,232.91,232.03,232.33,21580.7187
2016-02-16 09:55:00,232.24,232.36,231.2,231.55,17201.172511128,232.24,232.36,231.2,231.55,17201.1725
2016-02-16 10:00:00,231.21,232.08,230.67,231.32,19276.951471067205,231.21,232.08,230.67,231.32,19276.9515
2016-02-16 10:05:00,231.2,231.84,230.49,231.22,11616.54543480621,231.2,231.84,230.49,231.22,11616.5454
2016-02-16 10:10:00,231.33,232.97,231.33,232.97,19209.64064705244,231.33,232.97,231.33,232.97,19209.6406
2016-02-16 10:15:00,232.86,233.56,232.32,232.32,32837.91119313864,232.86,233.56,232.32,232.32,32837.9112
2016-02-16 10:20:00,232.32,233.09,232.04,232.04,27825.42612094236,232.32,233.09,232.04,232.04,27825.4261
2016-02-16 10:25:00,232.11,232.11,231.48,231.67,12626.207795027683,232.11,232.11,231.48,231.67,12626.2078
2016-02-16 10:30:00,231.6,232.96,231.26,232.94,11290.847899250895,231.6,232.96,231.26,232.94,11290.8479
2016-02-16 10:35:00,232.97,233.7,232.75,233.7,26588.86114428401,232.97,233.7,232.75,233.7,26588.8611
2016-02-16 10:40:00,233.66,234.24,233.55,234.19,22279.8827488872,233.66,234.24,233.55,234.19,22279.8827
2016-02-16 10:45:00,234.19,234.92,234.04,234.45,23727.065465204647,234.19,234.92,234.04,234.45,23727.0655
2016-02-16 10:50:00,234.48,234.69,233.96,234.25,23953.96808164152,234.48,234.69,233.96,234.25,23953.9681
2016-02-16 10:55:00,234.15,234.21,232.81,233.42,16098.143524047337,234.15,234.21,232.81,233.42,16098.1435
2016-02-16 11:00:00,233.29,233.74,232.85,233.41,15512.97361849962,233.29,233.74,232.85,233.41,15512.9736
2016-02-16 11:05:00,233.22,233.22,232.49,232.86,17192.48724351319,233.22,233.22,232.49,232.86,17192.4872
2016-02-16 11:10:00,232.69,233.66,232.39,233.28,15387.037238084898,232.69,233.66,232.39,233.28,15387.0372
2016-02-16 11:15:00,233.35,233.63,232.9,233.54,10971.664314406687,233.35,233.63,232.9,233.54,10971.6643
2016-02-16 11:20:00,233.67,233.96,233.34,233.43,9333.405710563457,233.67,233.96,233.34,233.43,9333.4057
2016-02-16 11:25:00,233.37,233.62,231.93,232.06,19921.83259146673,233.37,233.62,231.93,232.06,19921.8326
2016-02-16 11:30:00,232.26,232.97,232.0,232.81,18908.913255889696,232.26,232.97,232.0,232.81,18908.9133
2016-02-16 11:35:00,232.75,233.27,232.55,233.2,11974.812723917055,232.75,233.27,232.55,233.2,11974.8127
2016-02-16 11:40:00,233.21,233.21,232.7,233.09,18122.89653674954,233.21,233.21,232.7,233.09,18122.8965
2016-02-16 11:45:00,233.19,233.37,232.91,233.23,19541.85213331886,233.19,233.37,232.91,233.23,19541.8521
2016-02-16 11:50:00,233.15,233.94,233.11,233.94,7056.77993703181,233.15,233.94,233.11,233.94,7056.7799
2016-02-16 11:55:00,233.96,234.25,233.66,233.74,10943.437194658562,233.96,234.25,233.66,233.74,10943.4372
2016-02-16 12:00:00,233.69,234.32,233.52,234.01,10817.50081424384,233.69,234.32,233.52,234.01,10817.5008
2016-02-16 12:05:00,234.17,234.48,233.79,233.8,11101.943328628811,234.17,234.48,233.79,233.8,11101.9433
2016-02-16 12:10:00,233.88,234.47,233.85,234.29,13408.96753881229,233.88,234.47,233.85,234.29,13408.9675
2016-02-16 12:15:00,234.23,234.4,233.96,234.08,13360.112908478994,234.23,234.4,233.96,234.08,13360.1129
2016-02-16 12:20:00,234.01,235.1,234.01,235.1,10436.43469764412,234.01,235.1,234.01,235.1,10436.4347
2016-02-16 12:25:00,235.05,235.15,234.68,234.99,8576.701769623276,235.05,235.15,234.68,234.99,8576.7018
2016-02-16 12:30:00,234.98,235.41,234.93,235.32,8873.086526978614,234.98,235.41,234.93,235.32,8873.0865
2016-02-16 12:35:00,235.18,235.19,234.83,234.99,7940.505916838563,235.18,235.19,234.83,234.99,7940.5059
2016-02-16 12:40:00,234.87,235.29,234.68,234.77,22582.78145695364,234.87,235.29,234.68,234.77,22582.7815
2016-02-16 12:45:00,234.72,235.22,234.72,235.07,9361.632830311584,234.72,235.22,234.72,235.07,9361.6328
2016-02-16 12:50:00,234.87,235.51,234.87,235.51,5052.654434914776,234.87,235.51,234.87,235.51,5052.6544
2016-02-16 12:55:00,235.52,235.59,235.21,235.21,4067.962219085876,235.52,235.59,235.21,235.21,4067.9622
2016-02-16 13:00:00,235.12,235.46,235.05,235.39,6944.957116491152,235.12,235.46,235.05,235.39,6944.9571
2016-02-16 13:05:00,235.34,235.53,235.06,235.25,6199.109760069482,235.34,235.53,235.06,235.25,6199.1098
2016-02-16 13:10:00,235.37,235.59,234.99,235.07,14222.125719248725,235.37,235.59,234.99,235.07,14222.1257
2016-02-16 13:15:00,235.06,235.37,235.01,235.28,6642.05840842471,235.06,235.37,235.01,235.28,6642.0584
2016-02-16 13:20:00,235.15,235.2,234.61,234.79,8685.267614808381,235.15,235.2,234.61,234.79,8685.2676
2016-02-16 13:25:00,234.75,235.11,234.67,234.74,9262.83791119314,234.75,235.11,234.67,234.74,9262.8379
2016-02-16 13:30:00,234.77,235.24,234.77,234.94,12197.37270654652,234.77,235.24,234.77,234.94,12197.3727
2016-02-16 13:35:00,235.0,235.28,234.79,234.85,9272.6088372598,235.0,235.28,234.79,234.85,9272.6088
2016-02-16 13:40:00,234.83,235.24,234.73,234.98,7937.24894148301,234.83,235.24,234.73,234.98,7937.2489
2016-02-16 13:45:00,234.98,235.09,234.65,235.09,10327.868852459016,234.98,235.09,234.65,235.09,10327.8689
2016-02-16 13:50:00,234.96,235.34,234.96,235.09,6150.255129736185,234.96,235.34,234.96,235.09,6150.2551
2016-02-16 13:55:00,234.9,235.17,234.79,235.15,16075.344696558464,234.9,235.17,234.79,235.15,16075.3447
2016-02-16 14:00:00,235.18,236.03,235.18,235.99,18878.51481923787,235.18,236.03,235.18,235.99,18878.5148
2016-02-16 14:05:00,235.94,236.05,235.58,235.63,14658.560416892846,235.94,236.05,235.58,235.63,14658.5604
2016-02-16 14:10:00,235.87,236.19,235.73,235.88,16249.050048854631,235.87,236.19,235.73,235.88,16249.05
2016-02-16 14:15:00,235.86,236.72,235.85,236.4,18041.47215286071,235.86,236.72,235.85,236.4,18041.4722
2016-02-16 14:20:00,236.56,236.99,236.46,236.81,26644.22972532841,236.56,236.99,236.46,236.81,26644.2297
2016-02-16 14:25:00,236.73,237.11,236.54,236.89,28296.60188904571,236.73,237.11,236.54,236.89,28296.6019
2016-02-16 14:30:00,236.93,236.96,236.64,236.86,19483.226576918903,236.93,236.96,236.64,236.86,19483.2266
2016-02-16 14:35:00,236.87,236.93,236.45,236.56,12550.211703398112,236.87,236.93,236.45,236.56,12550.2117
2016-02-16 14:40:00,236.59,236.6,235.96,236.26,11675.170991206169,236.59,236.6,235.96,236.26,11675.171
2016-02-16 14:45:00,236.18,236.25,235.81,235.95,7658.23471935729,236.18,236.25,235.81,235.95,7658.2347
2016-02-16 14:50:00,235.95,236.23,235.8,235.91,13826.946042774944,235.95,236.23,235.8,235.91,13826.946
2016-02-16 14:55:00,236.01,236.18,235.89,236.18,5223.10281185539,236.01,236.18,235.89,236.18,5223.1028
2016-02-16 15:00:00,236.08,236.79,235.81,236.49,14773.640212789058,236.08,236.79,235.81,236.49,14773.6402
2016-02-16 15:05:00,236.43,236.73,236.27,236.46,43817.17511670829,236.43,236.73,236.27,236.46,43817.1751
2016-02-16 15:10:00,236.44,236.45,235.8,235.92,32721.74573879057,236.44,236.45,235.8,235.92,32721.7457
2016-02-16 15:15:00,235.94,236.21,235.57,236.12,26900.44511996526,235.94,236.21,235.57,236.12,26900.4451
2016-02-16 15:20:00,236.23,236.8,236.23,236.33,31538.37802627293,236.23,236.8,236.23,236.33,31538.378
2016-02-16 15:25:00,236.23,236.39,236.06,236.36,15128.65052654435,236.23,236.39,236.06,236.36,15128.6505
2016-02-16 15:30:00,236.46,236.58,236.11,236.27,10419.064162414505,236.46,236.58,236.11,236.27,10419.0642
2016-02-16 15:35:00,236.27,236.37,235.95,235.95,11358.15872326566,236.27,236.37,235.95,235.95,11358.1587
2016-02-16 15:40:00,235.98,236.65,235.98,236.49,21872.760829443057,235.98,236.65,235.98,236.49,21872.7608
2016-02-16 15:45:00,236.4,236.41,235.69,235.79,27403.104983172296,236.4,236.41,235.69,235.79,27403.105
2016-02-16 15:50:00,235.89,236.25,235.64,236.11,50897.83953968082,235.89,236.25,235.64,236.11,50897.8395
2016-02-16 15:55:00,236.16,236.49,235.93,236.28,92479.6439040278,236.16,236.49,235.93,236.28,92479.6439
2016-02-17 09:30:00,236.07,239.02,235.88,237.02,42261.42655520573,236.07,239.02,235.88,237.02,42261.4266
2016-02-17 09:35:00,237.02,238.29,237.02,237.95,23442.62295081968,237.02,238.29,237.02,237.95,23442.623
2016-02-17 09:40:00,237.9,238.15,237.34,237.59,13245.033112582782,237.9,238.15,237.34,237.59,13245.0331
2016-02-17 09:45:00,238.03,238.2,236.62,237.48,18177.179459342093,238.03,238.2,236.62,237.48,18177.1795
2016-02-17 09:50:00,237.64,237.74,236.03,236.81,25071.110628596245,237.64,237.74,236.03,236.81,25071.1106
2016-02-17 09:55:00,236.8,239.03,236.8,238.8,27321.680599283467,236.8,239.03,236.8,238.8,27321.6806
2016-02-17 10:00:00,239.06,239.3,238.57,239.3,21530.778417109977,239.06,239.3,238.57,239.3,21530.7784
2016-02-17 10:05:00,239.12,239.95,239.12,239.58,21775.051568776464,239.12,239.95,239.12,239.58,21775.0516
2016-02-17 10:10:00,239.48,240.71,239.24,240.63,26002.60558028444,239.48,240.71,239.24,240.63,26002.6056
2016-02-17 10:15:00,240.48,240.78,239.81,240.69,19596.13505591141,240.48,240.78,239.81,240.69,19596.1351
2016-02-17 10:20:00,240.91,242.7,240.5,242.41,42640.32135490175,240.91,242.7,240.5,242.41,42640.3214
2016-02-17 10:25:00,242.48,242.59,241.88,242.29,20842.47095863641,242.48,242.59,241.88,242.29,20842.471
2016-02-17 10:30:00,242.38,242.68,241.84,242.62,23118.01107371621,242.38,242.68,241.84,242.62,23118.0111
2016-02-17 10:35:00,242.62,243.37,242.62,243.21,42021.49603734665,242.62,243.37,242.62,243.21,42021.496
2016-02-17 10:40:00,243.2,243.37,242.53,243.36,20358.267289110845,243.2,243.37,242.53,243.36,20358.2673
2016-02-17 10:45:00,243.37,244.0,243.16,244.0,40465.7474758441,243.37,244.0,243.16,244.0,40465.7475
2016-02-17 10:50:00,244.0,244.05,243.21,243.41,13038.758006731085,244.0,244.05,243.21,243.41,13038.758
2016-02-17 10:55:00,243.41,243.89,243.25,243.27,10817.50081424384,243.41,243.89,243.25,243.27,10817.5008
2016-02-17 11:00:00,243.19,243.76,243.01,243.76,17922.049723157095,243.19,243.76,243.01,243.76,17922.0497
2016-02-17 11:05:00,243.8,244.09,243.49,243.71,22298.33894256867,243.8,244.09,243.49,243.71,22298.3389
2016-02-17 11:10:00,243.66,243.94,243.41,243.46,14111.388557159918,243.66,243.94,243.41,243.46,14111.3886
2016-02-17 11:15:00,243.52,243.93,243.11,243.23,35688.85028769949,243.52,243.93,243.11,243.23,35688.8503
2016-02-17 11:20:00,243.23,243.7,242.94,242.95,27717.9459342091,243.23,243.7,242.94,242.95,27717.9459
2016-02-17 11:25:00,243.06,243.45,242.87,243.21,13058.299858864402,243.06,243.45,242.87,243.21,13058.2999
2016-02-17 11:30:00,243.16,243.82,243.11,243.41,14113.55987406362,243.16,243.82,243.11,243.41,14113.5599
2016-02-17 11:35:00,243.23,243.76,243.22,243.45,30973.83563131039,243.23,243.76,243.22,243.45,30973.8356
2016-02-17 11:40:00,243.42,243.45,243.18,243.31,5481.48952339594,243.42,243.45,243.18,243.31,5481.4895
2016-02-17 11:45:00,243.31,243.41,242.95,242.95,6622.516556291391,243.31,243.41,242.95,242.95,6622.5166
2016-02-17 11:50:00,243.14,243.34,242.65,243.22,12718.488763435023,243.14,243.34,242.65,243.22,12718.4888
2016-02-17 11:55:00,242.96,243.16,242.62,243.12,5959.179242210401,242.96,243.16,242.62,243.12,5959.1792
2016-02-17 12:00:00,243.2,243.48,242.91,243.37,6408.641841276734,243.2,243.48,242.91,243.37,6408.6418
2016-02-17 12:05:00,243.49,243.49,242.73,242.89,7670.176962327652,243.49,243.49,242.73,242.89,7670.177
2016-02-17 12:10:00,242.88,242.88,242.42,242.74,6959.070676365216,242.88,242.88,242.42,242.74,6959.0707
2016-02-17 12:15:00,242.53,242.83,242.51,242.8,3322.114862664206,242.53,242.83,242.51,242.8,3322.1149
2016-02-17 12:20:00,242.88,243.58,242.56,243.56,7066.55086309847,242.88,243.58,242.56,243.56,7066.5509
2016-02-17 12:25:00,243.63,244.08,243.29,243.36,9255.238302030182,243.63,244.08,243.29,243.36,9255.2383
2016-02-17 12:30:00,243.25,244.18,243.21,244.18,6406.470524373032,243.25,244.18,243.21,244.18,6406.4705
2016-02-17 12:35:00,243.98,244.12,243.52,243.52,6133.970252958419,243.98,244.12,243.52,243.52,6133.9703
2016-02-17 12:40:00,243.51,243.99,243.4,243.54,9883.834545651938,243.51,243.99,243.4,243.54,9883.8345
2016-02-17 12:45:00,243.58,243.9,243.26,243.59,8901.31364672674,243.58,243.9,243.26,243.59,8901.3136
2016-02-17 12:50:00,243.58,244.1,243.53,244.1,5544.4577136033,243.58,244.1,243.53,244.1,5544.4577
2016-02-17 12:55:00,243.99,244.0,243.42,243.5,5939.637390077082,243.99,244.0,243.42,243.5,5939.6374
2016-02-17 13:00:00,243.58,244.05,243.3,244.05,7668.00564542395,243.58,244.05,243.3,244.05,7668.0056
2016-02-17 13:05:00,243.88,243.94,243.4,243.67,10180.219303007274,243.88,243.94,243.4,243.67,10180.2193
2016-02-17 13:10:00,243.81,244.02,243.5,243.62,11521.007491043318,243.81,244.02,243.5,243.62,11521.0075
2016-02-17 13:15:00,243.69,243.96,243.49,243.67,3039.8436651829334,243.69,243.96,243.49,243.67,3039.8437
2016-02-17 13:20:00,243.58,243.96,243.57,243.69,2180.002171316904,243.58,243.96,243.57,243.69,2180.0022
2016-02-17 13:25:00,243.58,243.87,243.4,243.87,4267.723374226469,243.58,243.87,243.4,243.87,4267.7234
2016-02-17 13:30:00,243.73,243.74,243.06,243.28,7128.433394853979,243.73,243.74,243.06,243.28,7128.4334
2016-02-17 13:35:00,243.07,243.42,243.01,243.01,6993.811746824449,243.07,243.42,243.01,243.01,6993.8117
2016-02-17 13:40:00,243.09,243.12,242.71,242.76,11223.53707523613,243.09,243.12,242.71,242.76,11223.5371
2016-02-17 13:45:00,242.72,242.86,242.44,242.65,7023.124525024427,242.72,242.86,242.44,242.65,7023.1245
2016-02-17 13:50:00,242.77,242.95,242.68,242.78,9206.383671696884,242.77,242.95,242.68,242.78,9206.3837
2016-02-17 13:55:00,242.79,242.94,242.64,242.76,6342.416675713821,242.79,242.94,242.64,242.76,6342.4167
2016-02-17 14:00:00,242.74,243.27,242.54,243.27,11510.150906524808,242.74,243.27,242.54,243.27,11510.1509
2016-02-17 14:05:00,243.39,243.82,243.15,243.52,11530.778417109976,243.39,243.82,243.15,243.52,11530.7784
2016-02-17 14:10:00,243.52,243.82,243.52,243.82,3528.389968515905,243.52,243.82,243.52,243.82,3528.39
2016-02-17 14:15:00,243.93,244.38,243.84,244.16,8363.912713060472,243.93,244.38,243.84,244.16,8363.9127
2016-02-17 14:20:00,244.06,244.28,243.99,244.04,11821.734882206058,244.06,244.28,243.99,244.04,11821.7349
2016-02-17 14:25:00,244.0,244.1,243.82,243.87,18323.74335034198,244.0,244.1,243.82,243.87,18323.7434
2016-02-17 14:30:00,243.86,243.91,243.49,243.83,9770.92606665943,243.86,243.91,243.49,243.83,9770.9261
2016-02-17 14:35:00,243.62,243.76,243.47,243.6,8133.75312126805,243.62,243.76,243.47,243.6,8133.7531
2016-02-17 14:40:00,243.46,244.03,243.46,244.03,7761.37227228314,243.46,244.03,243.46,244.03,7761.3723
2016-02-17 14:45:00,244.09,244.25,243.83,244.12,15959.1792422104,244.09,244.25,243.83,244.12,15959.1792
2016-02-17 14:50:00,244.05,244.2,243.79,243.86,32036.695255672566,244.05,244.2,243.79,243.86,32036.6953
2016-02-17 14:55:00,243.88,244.05,243.61,244.0,6316.360872869395,243.88,244.05,243.61,244.0,6316.3609
2016-02-17 15:00:00,244.19,244.22,243.94,244.04,8183.693410053197,244.19,244.22,243.94,244.04,8183.6934
2016-02-17 15:05:00,243.96,244.26,243.72,244.06,12407.990446205624,243.96,244.26,243.72,244.06,12407.9904
2016-02-17 15:10:00,243.97,244.07,243.62,243.91,11682.770600369124,243.97,244.07,243.62,243.91,11682.7706
2016-02-17 15:15:00,243.92,243.99,243.38,243.44,10313.755292584952,243.92,243.99,243.38,243.44,10313.7553
2016-02-17 15:20:00,243.5,243.54,242.77,242.88,14665.074367603953,243.5,243.54,242.77,242.88,14665.0744
2016-02-17 15:25:00,242.77,243.28,242.7,243.28,24163.50016284877,242.77,243.28,242.7,243.28,24163.5002
2016-02-17 15:30:00,243.16,243.67,243.09,243.56,11957.44218868744,243.16,243.67,243.09,243.56,11957.4422
2016-02-17 15:35:00,243.52,243.93,243.16,243.93,27810.22690261644,243.52,243.93,243.16,243.93,27810.2269
2016-02-17 15:40:00,243.86,244.36,243.7,244.18,19292.15068939312,243.86,244.36,243.7,244.18,19292.1507
2016-02-17 15:45:00,244.18,244.46,244.08,244.2,24501.139941374444,244.18,244.46,244.08,244.2,24501.1399
2016-02-17 15:50:00,244.22,244.63,244.17,244.63,34861.57854738899,244.22,244.63,244.17,244.63,34861.5785
2016-02-17 15:55:00,244.56,244.88,244.52,244.67,112363.47844967974,244.56,244.88,244.52,244.67,112363.4784
2016-02-18 09:30:00,245.57,245.9,243.22,244.29,36344.587992617526,245.57,245.9,243.22,244.29,36344.588
2016-02-18 09:35:00,244.05,244.05,242.72,242.83,7222.88568016502,244.05,244.05,242.72,242.83,7222.8857
2016-02-18 09:40:00,243.06,243.45,241.7,241.72,16279.44848550646,243.06,243.45,241.7,241.72,16279.4485
2016-02-18 09:45:00,242.02,243.0,241.87,242.67,28538.70372380849,242.02,243.0,241.87,242.67,28538.7037
2016-02-18 09:50:00,242.64,244.06,242.64,244.04,5494.517424818152,242.64,244.06,242.64,244.04,5494.5174
2016-02-18 09:55:00,244.19,244.66,243.66,244.19,13566.388014330692,244.19,244.66,243.66,244.19,13566.388
2016-02-18 10:00:00,244.18,244.63,243.17,244.63,11258.278145695363,244.18,244.63,243.17,244.63,11258.2781
2016-02-18 10:05:00,244.54,244.98,243.05,243.09,8270.54608620128,244.54,244.98,243.05,243.09,8270.5461
2016-02-18 10:10:00,243.05,243.98,243.04,243.96,11639.344262295082,243.05,243.98,243.04,243.96,11639.3443
2016-02-18 10:15:00,243.78,243.93,243.12,243.83,28754.74975572685,243.78,243.93,243.12,243.83,28754.7498
2016-02-18 10:20:00,243.64,243.83,243.18,243.46,3365.541200738248,243.64,243.83,243.18,243.46,3365.5412
2016-02-18 10:25:00,243.47,244.09,243.17,243.96,12693.51861904245,243.47,244.09,243.17,243.96,12693.5186
2016-02-18 10:30:00,244.15,244.22,243.67,244.03,19956.57366192596,244.15,244.22,243.67,244.03,19956.5737
2016-02-18 10:35:00,244.04,244.28,243.78,243.92,15492.34610791445,244.04,244.28,243.78,243.92,15492.3461
2016-02-18 10:40:00,243.86,244.16,243.58,243.98,8376.940614482684,243.86,244.16,243.58,243.98,8376.9406
2016-02-18 10:45:00,243.98,244.17,243.65,243.72,16063.402453588102,243.98,244.17,243.65,243.72,16063.4025
2016-02-18 10:50:00,243.89,244.9,243.82,244.9,15319.726414070134,243.89,244.9,243.82,244.9,15319.7264
2016-02-18 10:55:00,244.85,244.95,244.4,244.55,25193.79003365541,244.85,244.95,244.4,244.55,25193.79
2016-02-18 11:00:00,244.63,244.83,244.26,244.43,31755.509716643144,244.63,244.83,244.26,244.43,31755.5097
2016-02-18 11:05:00,244.55,244.67,243.71,243.77,14495.711649115188,244.55,244.67,243.71,243.77,14495.7116
2016-02-18 11:10:00,243.94,244.64,243.81,244.64,7213.114754098361,243.94,244.64,243.81,244.64,7213.1148
2016-02-18 11:15:00,244.75,244.79,244.21,244.37,7948.10552600152,244.75,244.79,244.21,244.37,7948.1055
2016-02-18 11:20:00,244.19,244.55,243.88,244.42,8996.851590489632,244.19,244.55,243.88,244.42,8996.8516
2016-02-18 11:25:00,244.28,245.0,244.28,244.75,17497.557268483335,244.28,245.0,244.28,244.75,17497.5573
2016-02-18 11:30:00,244.66,244.84,243.92,244.28,16962.32765172077,244.66,244.84,243.92,244.28,16962.3277
2016-02-18 11:35:00,244.19,244.66,244.07,244.46,13402.453588101183,244.19,244.66,244.07,244.46,13402.4536
2016-02-18 11:40:00,244.4,244.51,244.16,244.5,6472.695689935947,244.4,244.51,244.16,244.5,6472.6957
2016-02-18 11:45:00,244.49,244.84,244.02,244.61,19363.804147215287,244.49,244.84,244.02,244.61,19363.8041
2016-02-18 11:50:00,244.7,244.7,244.05,244.33,9015.3077841711,244.7,244.7,244.05,244.33,9015.3078
2016-02-18 11:55:00,244.11,244.75,243.93,244.75,3714.037563782434,244.11,244.75,243.93,244.75,3714.0376
2016-02-18 12:00:00,244.61,244.96,244.19,244.44,5536.858104440344,244.61,244.96,244.19,244.44,5536.8581
2016-02-18 12:05:00,244.17,244.27,243.47,243.61,3365.541200738248,244.17,244.27,243.47,243.61,3365.5412
2016-02-18 12:10:00,243.54,243.75,243.24,243.47,2822.711974812724,243.54,243.75,243.24,243.47,2822.712
2016-02-18 12:15:00,243.57,243.76,243.12,243.47,5623.710780588427,243.57,243.76,243.12,243.47,5623.7108
2016-02-18 12:20:00,243.47,243.67,243.08,243.12,4766.040603626099,243.47,243.67,243.08,243.12,4766.0406
2016-02-18 12:25:00,243.11,243.75,243.11,243.35,8622.29942460102,243.11,243.75,243.11,243.35,8622.2994
2016-02-18 12:30:00,243.34,243.94,243.33,243.49,4981.000977092607,243.34,243.94,243.33,243.49,4981.001
2016-02-18 12:35:00,243.79,243.79,243.17,243.18,12260.340896753882,243.79,243.79,243.17,243.18,12260.3409
2016-02-18 12:40:00,243.31,243.31,242.69,243.0,5374.009336662686,243.31,243.31,242.69,243.0,5374.0093
2016-02-18 12:45:00,242.88,242.98,242.71,242.77,3148.4095103680384,242.88,242.98,242.71,242.77,3148.4095
2016-02-18 12:50:00,242.8,242.85,241.77,241.96,27134.947345565088,242.8,242.85,241.77,241.96,27134.9473
2016-02-18 12:55:00,242.05,242.12,241.48,241.74,5648.680924981001,242.05,242.12,241.48,241.74,5648.6809
2016-02-18 13:00:00,241.72,242.26,241.54,242.23,13062.642492671806,241.72,242.26,241.54,242.23,13062.6425
2016-02-18 13:05:00,242.28,242.43,241.86,242.04,17293.45347953534,242.28,242.43,241.86,242.04,17293.4535
2016-02-18 13:10:00,242.04,242.77,241.94,242.31,22487.24351319075,242.04,242.77,241.94,242.31,22487.2435
2016-02-18 13:15:00,242.38,242.5,242.04,242.3,26799.47888394312,242.38,242.5,242.04,242.3,26799.4789
2016-02-18 13:20:00,242.42,242.42,241.89,242.22,14539.137987189231,242.42,242.42,241.89,242.22,14539.138
2016-02-18 13:25:00,242.29,242.38,241.84,242.04,15922.266854847465,242.29,242.38,241.84,242.04,15922.2669
2016-02-18 13:30:00,241.93,242.16,241.83,241.87,6405.384865921182,241.93,242.16,241.83,241.87,6405.3849
2016-02-18 13:35:00,241.7,241.7,241.12,241.24,7180.545000542829,241.7,241.7,241.12,241.24,7180.545
2016-02-18 13:40:00,241.04,241.35,240.92,241.09,18828.57453045272,241.04,241.35,240.92,241.09,18828.5745
2016-02-18 13:45:00,241.02,241.16,240.23,240.46,7903.593529475627,241.02,241.16,240.23,240.46,7903.5935
2016-02-18 13:50:00,240.59,240.59,239.91,240.28,23158.180436434697,240.59,240.59,239.91,240.28,23158.1804
2016-02-18 13:55:00,240.28,240.29,239.7,240.09,15910.324611877104,240.28,240.29,239.7,240.09,15910.3246
2016-02-18 14:00:00,240.03,240.54,239.89,240.14,18254.26120942352,240.03,240.54,239.89,240.14,18254.2612
2016-02-18 14:05:00,240.25,240.44,239.77,240.06,9736.184996200196,240.25,240.44,239.77,240.06,9736.185
2016-02-18 14:10:00,240.02,240.06,239.31,239.56,16428.183693410054,240.02,240.06,239.31,239.56,16428.1837
2016-02-18 14:15:00,239.57,240.01,239.39,239.89,8459.450656823363,239.57,240.01,239.39,239.89,8459.4507
2016-02-18 14:20:00,239.94,240.56,239.81,240.31,4768.211920529801,239.94,240.56,239.81,240.31,4768.2119
2016-02-18 14:25:00,240.13,240.31,239.88,240.05,6200.1954185213335,240.13,240.31,239.88,240.05,6200.1954
2016-02-18 14:30:00,240.11,240.92,240.11,240.46,20670.93692324395,240.11,240.92,240.11,240.46,20670.9369
2016-02-18 14:35:00,240.52,241.48,240.27,240.27,45772.44598849202,240.52,241.48,240.27,240.27,45772.446
2016-02-18 14:40:00,240.27,240.59,240.1,240.31,23032.244056019976,240.27,240.59,240.1,240.31,23032.2441
2016-02-18 14:45:00,240.31,240.37,240.14,240.15,11781.565519487567,240.31,240.37,240.14,240.15,11781.5655
2016-02-18 14:50:00,240.3,240.43,239.96,240.2,12411.247421561176,240.3,240.43,239.96,240.2,12411.2474
2016-02-18 14:55:00,240.26,240.26,239.55,239.68,17699.48974052763,240.26,240.26,239.55,239.68,17699.4897
2016-02-18 15:00:00,239.77,240.22,239.7,239.94,12112.69134730214,239.77,240.22,239.7,239.94,12112.6913
2016-02-18 15:05:00,239.86,239.96,239.49,239.85,6834.219954402345,239.86,239.96,239.49,239.85,6834.22
2016-02-18 15:10:00,239.87,240.05,239.6,239.76,7614.808381283248,239.87,240.05,239.6,239.76,7614.8084
2016-02-18 15:15:00,239.63,239.85,239.53,239.8,8338.942568667897,239.63,239.85,239.53,239.8,8338.9426
2016-02-18 15:20:00,239.85,239.85,239.24,239.36,14437.086092715232,239.85,239.85,239.24,239.36,14437.0861
2016-02-18 15:25:00,239.35,239.45,238.84,239.18,15037.455216588862,239.35,239.45,238.84,239.18,15037.4552
2016-02-18 15:30:00,239.13,239.23,238.73,239.05,11066.116599717729,239.13,239.23,238.73,239.05,11066.1166
2016-02-18 15:35:00,239.04,239.5,238.71,239.26,12009.55379437629,239.04,239.5,238.71,239.26,12009.5538
2016-02-18 15:40:00,239.16,239.28,238.81,238.91,12109.434371946589,239.16,239.28,238.81,238.91,12109.4344
2016-02-18 15:45:00,238.81,239.07,238.6,238.74,20272.50027141461,238.81,239.07,238.6,238.74,20272.5003
2016-02-18 15:50:00,238.6,238.8,238.29,238.73,33294.97340136793,238.6,238.8,238.29,238.73,33294.9734
2016-02-18 15:55:00,238.62,238.85,238.11,238.61,84692.21582890023,238.62,238.85,238.11,238.61,84692.2158
2016-02-19 09:30:00,237.05,238.37,236.72,237.84,86200.19541852134,237.05,238.37,236.72,237.84,86200.1954
2016-02-19 09:35:00,238.02,238.02,235.98,235.98,10158.506133970252,238.02,238.02,235.98,235.98,10158.5061
2016-02-19 09:40:00,235.97,236.52,234.99,235.39,38941.483009445226,235.97,236.52,234.99,235.39,38941.483
2016-02-19 09:45:00,235.12,236.35,235.12,235.74,24692.21582890023,235.12,236.35,235.12,235.74,24692.2158
2016-02-19 09:50:00,235.54,237.63,235.46,237.2,17776.571490609054,235.54,237.63,235.46,237.2,17776.5715
2016-02-19 09:55:00,237.22,238.26,236.96,237.59,9758.983823689068,237.22,238.26,236.96,237.59,9758.9838
2016-02-19 10:00:00,237.43,237.88,236.72,236.72,8731.950928237977,237.43,237.88,236.72,236.72,8731.9509
2016-02-19 10:05:00,236.72,237.95,236.65,237.94,13401.367929649332,236.72,237.95,236.65,237.94,13401.3679
2016-02-19 10:10:00,237.59,237.95,236.68,237.27,34586.90695907068,237.59,237.95,236.68,237.27,34586.907
2016-02-19 10:15:00,237.36,237.73,236.76,236.84,16956.899359461513,237.36,237.73,236.76,236.84,16956.8994
2016-02-19 10:20:00,236.72,237.76,236.68,236.69,6668.114211269135,236.72,237.76,236.68,236.69,6668.1142
2016-02-19 10:25:00,236.72,238.33,236.72,238.33,5862.555639995658,236.72,238.33,236.72,238.33,5862.5556
2016-02-19 10:30:00,238.32,239.41,237.94,239.17,13374.226468353056,238.32,239.41,237.94,239.17,13374.2265
2016-02-19 10:35:00,239.31,239.31,238.78,238.82,3743.350341982413,239.31,239.31,238.78,238.82,3743.3503
2016-02-19 10:40:00,238.81,239.82,238.61,239.06,18614.699815438064,238.81,239.82,238.61,239.06,18614.6998
2016-02-19 10:45:00,238.98,239.52,238.56,238.85,13623.927912278798,238.98,239.52,238.56,238.85,13623.9279
2016-02-19 10:50:00,238.94,239.38,238.63,239.13,42878.08055585713,238.94,239.38,238.63,239.13,42878.0806
2016-02-19 10:55:00,239.05,239.65,238.91,239.21,9355.118879600475,239.05,239.65,238.91,239.21,9355.1189
2016-02-19 11:00:00,239.1,239.21,237.78,238.17,13838.888285745305,239.1,239.21,237.78,238.17,13838.8883
2016-02-19 11:05:00,238.03,238.91,237.83,238.3,25512.97361849962,238.03,238.91,237.83,238.3,25512.9736
2016-02-19 11:10:00,238.25,238.78,238.24,238.33,11938.98599500597,238.25,238.78,238.24,238.33,11938.986
2016-02-19 11:15:00,238.34,239.44,238.13,238.43,13060.471175768103,238.34,239.44,238.13,238.43,13060.4712
2016-02-19 11:20:00,238.68,239.42,238.68,239.16,17075.236130713278,238.68,239.42,238.68,239.16,17075.2361
2016-02-19 11:25:00,239.31,240.18,238.92,240.16,16373.9007708175,239.31,240.18,238.92,240.16,16373.9008
2016-02-19 11:30:00,240.05,240.62,239.96,239.96,24403.43068070785,240.05,240.62,239.96,239.96,24403.4307
2016-02-19 11:35:00,239.95,240.52,239.89,240.47,23864.94408858973,239.95,240.52,239.89,240.47,23864.9441
2016-02-19 11:40:00,240.48,241.23,240.45,240.46,18613.61415698621,240.48,241.23,240.45,240.46,18613.6142
2016-02-19 11:45:00,240.44,240.94,240.13,240.77,24896.319617848225,240.44,240.94,240.13,240.77,24896.3196
2016-02-19 11:50:00,240.98,241.65,240.65,241.53,9173.813918141352,240.98,241.65,240.65,241.53,9173.8139
2016-02-19 11:55:00,241.38,241.82,241.15,241.15,18559.33123439366,241.38,241.82,241.15,241.15,18559.3312
2016-02-19 12:00:00,241.3,241.49,241.08,241.37,2838.9968515904898,241.3,241.49,241.08,241.37,2838.9969
2016-02-19 12:05:00,241.51,241.6,241.38,241.51,7245.684507653892,241.51,241.6,241.38,241.51,7245.6845
2016-02-19 12:10:00,241.37,242.18,241.23,241.96,12628.379111931386,241.37,242.18,241.23,241.96,12628.3791
2016-02-19 12:15:00,241.94,242.25,241.28,241.42,9457.170774074477,241.94,242.25,241.28,241.42,9457.1708
2016-02-19 12:20:00,241.72,242.02,241.15,241.33,16503.094126587777,241.72,242.02,241.15,241.33,16503.0941
2016-02-19 12:25:00,241.2,241.36,241.01,241.08,14398.002388448596,241.2,241.36,241.01,241.08,14398.0024
2016-02-19 12:30:00,241.05,241.25,241.04,241.05,1437.4117902507871,241.05,241.25,241.04,241.05,1437.4118
2016-02-19 12:35:00,241.13,241.61,241.1,241.1,4888.720008685268,241.13,241.61,241.1,241.1,4888.72
2016-02-19 12:40:00,241.16,241.44,241.1,241.12,2716.3174465313214,241.16,241.44,241.1,241.12,2716.3174
2016-02-19 12:45:00,241.25,241.4,240.99,241.18,7780.914124416458,241.25,241.4,240.99,241.18,7780.9141
2016-02-19 12:50:00,241.18,241.52,241.05,241.08,5823.47193572902,241.18,241.52,241.05,241.08,5823.4719
2016-02-19 12:55:00,241.15,241.3,240.72,241.13,11535.121050917382,241.15,241.3,240.72,241.13,11535.1211
2016-02-19 13:00:00,241.06,241.31,240.75,241.02,1836.9341005319727,241.06,241.31,240.75,241.02,1836.9341
2016-02-19 13:05:00,240.91,240.91,240.58,240.59,7851.481923786777,240.91,240.91,240.58,240.59,7851.4819
2016-02-19 13:10:00,240.55,240.78,240.25,240.37,13250.461404842035,240.55,240.78,240.25,240.37,13250.4614
2016-02-19 13:15:00,240.43,240.61,240.3,240.3,3716.208880686136,240.43,240.61,240.3,240.3,3716.2089
2016-02-19 13:20:00,240.3,240.38,240.05,240.14,6188.253175550972,240.3,240.38,240.05,240.14,6188.2532
2016-02-19 13:25:00,240.12,240.44,240.12,240.21,6785.365324069048,240.12,240.44,240.12,240.21,6785.3653
2016-02-19 13:30:00,240.44,240.62,240.23,240.23,2654.434914775812,240.44,240.62,240.23,240.23,2654.4349
2016-02-19 13:35:00,240.37,240.42,240.13,240.13,1845.6193681467807,240.37,240.42,240.13,240.13,1845.6194
2016-02-19 13:40:00,240.27,240.49,240.08,240.08,4873.520790359353,240.27,240.49,240.08,240.08,4873.5208
2016-02-19 13:45:00,240.21,240.52,240.21,240.44,2162.631636087287,240.21,240.52,240.21,240.44,2162.6316
2016-02-19 13:50:00,240.58,240.58,239.99,240.04,4518.51047660406,240.58,240.58,239.99,240.04,4518.5105
2016-02-19 13:55:00,240.18,240.41,240.04,240.23,12135.490174791012,240.18,240.41,240.04,240.23,12135.4902
2016-02-19 14:00:00,240.45,240.5,240.16,240.18,4900.662251655629,240.45,240.5,240.16,240.18,4900.6623
2016-02-19 14:05:00,240.22,241.03,240.2,240.6,5536.858104440344,240.22,241.03,240.2,240.6,5536.8581
2016-02-19 14:10:00,240.58,240.83,240.49,240.66,3202.692432960591,240.58,240.83,240.49,240.66,3202.6924
2016-02-19 14:15:00,240.51,241.14,240.5,240.95,8088.155466290305,240.51,241.14,240.5,240.95,8088.1555
2016-02-19 14:20:00,241.04,241.48,240.95,241.38,6735.4250352839,241.04,241.48,240.95,241.38,6735.425
2016-02-19 14:25:00,241.35,241.42,240.78,240.78,5211.160568885029,241.35,241.42,240.78,240.78,5211.1606
2016-02-19 14:30:00,240.74,240.98,240.49,240.65,6188.253175550972,240.74,240.98,240.49,240.65,6188.2532
2016-02-19 14:35:00,240.42,240.68,240.42,240.52,9021.821734882207,240.42,240.68,240.42,240.52,9021.8217
2016-02-19 14:40:00,240.63,240.78,240.53,240.69,6516.122028009988,240.63,240.78,240.53,240.69,6516.122
2016-02-19 14:45:00,240.7,240.7,240.23,240.56,8501.791336445554,240.7,240.7,240.23,240.56,8501.7913
2016-02-19 14:50:00,240.62,240.71,239.94,240.01,16817.93507762458,240.62,240.71,239.94,240.01,16817.9351
2016-02-19 14:55:00,240.06,240.21,239.8,239.87,17469.330148735207,240.06,240.21,239.8,239.87,17469.3301
2016-02-19 15:00:00,239.85,240.13,239.73,239.96,7189.2302681576375,239.85,240.13,239.73,239.96,7189.2303
2016-02-19 15:05:00,239.85,240.13,239.77,239.87,5187.276082944306,239.85,240.13,239.77,239.87,5187.2761
2016-02-19 15:10:00,239.95,240.35,239.87,240.35,7610.465747475844,239.95,240.35,239.87,240.35,7610.4657
2016-02-19 15:15:00,240.41,240.58,240.29,240.48,10803.387254369776,240.41,240.58,240.29,240.48,10803.3873
2016-02-19 15:20:00,240.55,241.02,240.46,240.53,10121.593746607316,240.55,241.02,240.46,240.53,10121.5937
2016-02-19 15:25:00,240.51,241.28,240.34,241.27,20677.45087395505,240.51,241.28,240.34,241.27,20677.4509
2016-02-19 15:30:00,241.21,241.22,240.72,240.87,13580.501574204756,241.21,241.22,240.72,240.87,13580.5016
2016-02-19 15:35:00,240.88,241.48,240.88,241.25,13160.3517533384,240.88,241.48,240.88,241.25,13160.3518
2016-02-19 15:40:00,241.2,241.26,240.74,241.1,26822.277711431983,241.2,241.26,240.74,241.1,26822.2777
2016-02-19 15:45:00,241.02,241.21,240.68,241.21,25749.647161003148,241.02,241.21,240.68,241.21,25749.6472
2016-02-19 15:50:00,241.15,241.23,240.84,241.03,28093.58375854956,241.15,241.23,240.84,241.03,28093.5838
2016-02-19 15:55:00,241.07,241.22,240.67,240.78,79484.31223537076,241.07,241.22,240.67,240.78,79484.3122
2016-02-22 09:30:00,244.33,244.33,241.33,241.94,30014.113559874066,244.33,244.33,241.33,241.94,30014.1136
2016-02-22 09:35:00,242.74,244.55,242.14,243.73,15971.121485180764,242.74,244.55,242.14,243.73,15971.1215
2016-02-22 09:40:00,243.93,244.05,242.72,242.85,11271.306047117578,243.93,244.05,242.72,242.85,11271.306
2016-02-22 09:45:00,243.46,244.57,242.98,244.16,18572.35913581588,243.46,244.57,242.98,244.16,18572.3591
2016-02-22 09:50:00,244.38,244.68,243.02,243.83,13340.571056345674,244.38,244.68,243.02,243.83,13340.5711
2016-02-22 09:55:00,243.85,244.71,243.7,244.53,7692.975789816524,243.85,244.71,243.7,244.53,7692.9758
2016-02-22 10:00:00,244.18,244.18,242.75,242.76,24001.737053522964,244.18,244.18,242.75,242.76,24001.7371
2016-02-22 10:05:00,242.75,243.31,242.63,242.63,8576.701769623276,242.75,243.31,242.63,242.63,8576.7018
2016-02-22 10:10:00,242.57,242.83,242.31,242.32,6890.6741938986,242.57,242.83,242.31,242.32,6890.6742
2016-02-22 10:15:00,242.32,242.38,241.53,242.11,15621.539463684723,242.32,242.38,241.53,242.11,15621.5395
2016-02-22 10:20:00,242.11,242.88,242.11,242.51,12481.815220931496,242.11,242.88,242.11,242.51,12481.8152
2016-02-22 10:25:00,242.62,243.31,242.24,242.24,8710.237759200956,242.62,243.31,242.24,242.24,8710.2378
2016-02-22 10:30:00,242.58,242.91,242.12,242.55,9449.571164911518,242.58,242.91,242.12,242.55,9449.5712
2016-02-22 10:35:00,242.49,242.55,241.97,242.45,10136.792964933233,242.49,242.55,241.97,242.45,10136.793
2016-02-22 10:40:00,242.54,242.54,241.72,242.07,6977.526870046683,242.54,242.54,241.72,242.07,6977.5269
2016-02-22 10:45:00,242.26,242.35,241.84,241.94,3748.778634241668,242.26,242.35,241.84,241.94,3748.7786
2016-02-22 10:50:00,241.99,242.35,241.64,241.72,17073.064813809575,241.99,242.35,241.64,241.72,17073.0648
2016-02-22 10:55:00,241.72,241.72,241.14,241.46,23993.05178590816,241.72,241.72,241.14,241.46,23993.0518
2016-02-22 11:00:00,241.45,241.48,240.72,241.41,10453.805232873738,241.45,241.48,240.72,241.41,10453.8052
2016-02-22 11:05:00,241.24,241.47,240.72,241.06,3568.559331234394,241.24,241.47,240.72,241.06,3568.5593
2016-02-22 11:10:00,241.22,241.64,240.85,241.51,6340.245358810119,241.22,241.64,240.85,241.51,6340.2454
2016-02-22 11:15:00,241.61,241.61,240.97,241.52,4715.0146563891,241.61,241.61,240.97,241.52,4715.0147
2016-02-22 11:20:00,241.5,241.92,241.44,241.63,5410.921724025622,241.5,241.92,241.44,241.63,5410.9217
2016-02-22 11:25:00,241.6,242.25,241.6,242.04,5102.5947236999245,241.6,242.25,241.6,242.04,5102.5947
2016-02-22 11:30:00,242.64,242.79,242.45,242.53,2860.710020627511,242.64,242.79,242.45,242.53,2860.71
2016-02-22 11:35:00,242.52,242.99,242.45,242.99,4690.044511996526,242.52,242.99,242.45,242.99,4690.0445
2016-02-22 11:40:00,242.9,242.9,242.39,242.71,8023.015959179243,242.9,242.9,242.39,242.71,8023.016
2016-02-22 11:45:00,242.79,242.93,242.35,242.57,4288.350884811638,242.79,242.93,242.35,242.57,4288.3509
2016-02-22 11:50:00,242.6,242.65,242.3,242.38,3822.603408967539,242.6,242.65,242.3,242.38,3822.6034
2016-02-22 11:55:00,242.42,243.22,242.35,243.22,5375.094995114538,242.42,243.22,242.35,243.22,5375.095
2016-02-22 12:00:00,243.1,243.3,242.75,243.03,2912.821626316361,243.1,243.3,242.75,243.03,2912.8216
2016-02-22 12:05:00,243.21,243.38,242.92,243.17,3691.2387362935615,243.21,243.38,242.92,243.17,3691.2387
2016-02-22 12:10:00,243.04,243.43,242.84,243.39,5784.388231462383,243.04,243.43,242.84,243.39,5784.3882
2016-02-22 12:15:00,243.22,243.54,243.12,243.5,14633.590272500272,243.22,243.54,243.12,243.5,14633.5903
2016-02-22 12:20:00,243.52,243.65,243.31,243.58,5428.292259255239,243.52,243.65,243.31,243.58,5428.2923
2016-02-22 12:25:00,243.58,243.84,243.38,243.7,11307.132776028662,243.58,243.84,243.38,243.7,11307.1328
2016-02-22 12:30:00,243.58,244.11,243.58,243.9,12407.990446205624,243.58,244.11,243.58,243.9,12407.9904
2016-02-22 12:35:00,243.9,245.01,243.9,244.99,26682.2277711432,243.9,245.01,243.9,244.99,26682.2278
2016-02-22 12:40:00,245.0,245.0,244.35,244.63,11605.6888502877,245.0,245.0,244.35,244.63,11605.6889
2016-02-22 12:45:00,244.59,244.7,244.4,244.45,10219.303007273911,244.59,244.7,244.4,244.45,10219.303
2016-02-22 12:50:00,244.43,244.63,244.03,244.03,7234.827923135382,244.43,244.63,244.03,244.03,7234.8279
2016-02-22 12:55:00,244.05,244.31,243.9,244.23,27133.86168711324,244.05,244.31,243.9,244.23,27133.8617
2016-02-22 13:00:00,244.28,244.99,244.28,244.58,10129.193355770274,244.28,244.99,244.28,244.58,10129.1934
2016-02-22 13:05:00,244.55,244.63,244.13,244.14,3039.8436651829334,244.55,244.63,244.13,244.14,3039.8437
2016-02-22 13:10:00,244.18,244.28,244.05,244.13,16646.401042232115,244.18,244.28,244.05,244.13,16646.401
2016-02-22 13:15:00,244.14,244.29,243.94,244.16,27610.46574747585,244.14,244.29,243.94,244.16,27610.4657
2016-02-22 13:20:00,244.11,244.3,243.9,243.92,11523.17880794702,244.11,244.3,243.9,243.92,11523.1788
2016-02-22 13:25:00,244.03,244.3,243.9,244.3,5038.540875040712,244.03,244.3,243.9,244.3,5038.5409
2016-02-22 13:30:00,244.46,244.52,244.02,244.24,2949.734013679297,244.46,244.52,244.02,244.24,2949.734
2016-02-22 13:35:00,244.17,244.68,244.16,244.63,5502.11703398111,244.17,244.68,244.16,244.63,5502.117
2016-02-22 13:40:00,244.66,244.73,244.26,244.36,24678.102269026167,244.66,244.73,244.26,244.36,24678.1023
2016-02-22 13:45:00,244.45,244.54,244.13,244.34,6609.488654869178,244.45,244.54,244.13,244.34,6609.4887
2016-02-22 13:50:00,244.18,244.28,243.95,244.17,5646.509608077299,244.18,244.28,243.95,244.17,5646.5096
2016-02-22 13:55:00,244.28,244.43,244.07,244.24,4390.402779285637,244.28,244.43,244.07,244.24,4390.4028
2016-02-22 14:00:00,244.31,244.36,244.15,244.28,3582.6728911084574,244.31,244.36,244.15,244.28,3582.6729
2016-02-22 14:05:00,244.24,244.45,244.01,244.18,7822.169145586799,244.24,244.45,244.01,244.18,7822.1691
2016-02-22 14:10:00,244.31,244.4,244.07,244.29,2551.2973618499623,244.31,244.4,244.07,244.29,2551.2974
2016-02-22 14:15:00,244.52,244.52,243.9,244.0,6905.873412224514,244.52,244.52,243.9,244.0,6905.8734
2016-02-22 14:20:00,244.12,244.26,243.98,244.12,3094.126587775486,244.12,244.26,243.98,244.12,3094.1266
2016-02-22 14:25:00,244.21,244.28,243.9,244.22,9647.16100314841,244.21,244.28,243.9,244.22,9647.161
2016-02-22 14:30:00,244.14,244.42,243.92,244.05,3886.657257626751,244.14,244.42,243.92,244.05,3886.6573
2016-02-22 14:35:00,244.15,244.35,244.05,244.2,3061.5568342199545,244.15,244.35,244.05,244.2,3061.5568
2016-02-22 14:40:00,244.29,244.34,244.05,244.34,7897.079578764521,244.29,244.34,244.05,244.34,7897.0796
2016-02-22 14:45:00,244.25,244.37,244.13,244.13,2321.13777005754,244.25,244.37,244.13,244.13,2321.1378
2016-02-22 14:50:00,244.2,244.52,244.08,244.52,2497.01443925741,244.2,244.52,244.08,244.52,2497.0144
2016-02-22 14:55:00,244.54,244.64,244.32,244.32,10625.339268266203,244.54,244.64,244.32,244.32,10625.3393
2016-02-22 15:00:00,244.34,244.59,244.07,244.16,9301.921615459776,244.34,244.59,244.07,244.16,9301.9216
2016-02-22 15:05:00,244.09,244.28,244.06,244.07,7339.051134513083,244.09,244.28,244.06,244.07,7339.0511
2016-02-22 15:10:00,244.12,244.51,244.12,244.46,7593.095212246228,244.12,244.51,244.12,244.46,7593.0952
2016-02-22 15:15:00,244.6,244.63,244.07,244.08,8160.894582564326,244.6,244.63,244.07,244.08,8160.8946
2016-02-22 15:20:00,244.07,244.42,244.05,244.17,5265.443491477581,244.07,244.42,244.05,244.17,5265.4435
2016-02-22 15:25:00,244.23,244.57,244.09,244.55,6211.052003039844,244.23,244.57,244.09,244.55,6211.052
2016-02-22 15:30:00,244.44,244.6,244.24,244.6,11687.113234176528,244.44,244.6,244.24,244.6,11687.1132
2016-02-22 15:35:00,244.52,244.74,244.38,244.46,12719.574421886877,244.52,244.74,244.38,244.46,12719.5744
2016-02-22 15:40:00,244.34,244.79,244.29,244.75,31410.27032895452,244.34,244.79,244.29,244.75,31410.2703
2016-02-22 15:45:00,244.74,244.74,244.24,244.3,23746.607317337966,244.74,244.74,244.24,244.3,23746.6073
2016-02-22 15:50:00,244.42,244.73,244.28,244.5,44775.81152969276,244.42,244.73,244.28,244.5,44775.8115
2016-02-22 15:55:00,244.48,244.93,244.39,244.87,90990.12050808816,244.48,244.93,244.39,244.87,90990.1205
2016-02-23 09:30:00,243.92,244.88,242.79,243.35,22044.294864835523,243.92,244.88,242.79,243.35,22044.2949
2016-02-23 09:35:00,243.74,244.39,242.8,243.18,24981.000977092608,243.74,244.39,242.8,243.18,24981.001
2016-02-23 09:40:00,243.23,243.47,242.25,243.05,38500.705677993705,243.23,243.47,242.25,243.05,38500.7057
2016-02-23 09:45:00,242.68,243.92,242.33,242.42,15204.646618173923,242.68,243.92,242.33,242.42,15204.6466
2016-02-23 09:50:00,242.53,243.03,242.42,242.43,7904.679187927478,242.53,243.03,242.42,242.43,7904.6792
2016-02-23 09:55:00,242.65,243.06,242.01,242.18,14208.01215937466,242.65,243.06,242.01,242.18,14208.0122
2016-02-23 10:00:00,242.44,242.48,241.56,241.69,25927.69514710672,242.44,242.48,241.56,241.69,25927.6951
2016-02-23 10:05:00,241.55,242.25,241.45,241.64,39224.83986537835,241.55,242.25,241.45,241.64,39224.8399
2016-02-23 10:10:00,241.67,241.95,239.74,239.76,50706.76365215503,241.67,241.95,239.74,239.76,50706.7637
2016-02-23 10:15:00,239.89,240.2,239.15,239.31,61941.15731190967,239.89,240.2,239.15,239.31,61941.1573
2016-02-23 10:20:00,239.49,240.43,239.34,240.15,17692.975789816523,239.49,240.43,239.34,240.15,17692.9758
2016-02-23 10:25:00,240.08,240.29,239.48,239.5,22738.030615568343,240.08,240.29,239.48,239.5,22738.0306
2016-02-23 10:30:00,239.74,240.36,239.71,240.22,17726.631201823908,239.74,240.36,239.71,240.22,17726.6312
2016-02-23 10:35:00,240.13,240.17,239.52,239.6,8439.908804690045,240.13,240.17,239.52,239.6,8439.9088
2016-02-23 10:40:00,239.51,240.41,239.51,239.8,6448.811203995223,239.51,240.41,239.51,239.8,6448.8112
2016-02-23 10:45:00,239.69,240.27,239.59,239.79,7015.524915861471,239.69,240.27,239.59,239.79,7015.5249
2016-02-23 10:50:00,239.93,239.94,239.39,239.56,13024.64444685702,239.93,239.94,239.39,239.56,13024.6444
2016-02-23 10:55:00,239.51,239.64,239.08,239.25,19132.55889697101,239.51,239.64,239.08,239.25,19132.5589
2016-02-23 11:00:00,239.45,239.45,238.57,238.79,13151.666485723592,239.45,239.45,238.57,238.79,13151.6665
2016-02-23 11:05:00,238.78,238.78,237.97,237.99,17026.381500379983,238.78,238.78,237.97,237.99,17026.3815
2016-02-23 11:10:00,237.99,238.66,237.99,238.37,19693.844316578005,237.99,238.66,237.99,238.37,19693.8443
2016-02-23 11:15:00,238.46,238.97,238.46,238.94,5862.555639995658,238.46,238.97,238.46,238.94,5862.5556
2016-02-23 11:20:00,238.91,238.91,238.1,238.14,10428.835088481164,238.91,238.91,238.1,238.14,10428.8351
2016-02-23 11:25:00,238.34,238.41,237.76,238.29,14966.887417218544,238.34,238.41,237.76,238.29,14966.8874
2016-02-23 11:30:00,238.3,238.41,237.95,238.34,4143.958310715449,238.3,238.41,237.95,238.34,4143.9583
2016-02-23 11:35:00,238.31,239.18,238.31,238.65,9994.571707740744,238.31,239.18,238.31,238.65,9994.5717
2016-02-23 11:40:00,238.72,238.87,238.34,238.55,10319.183584844208,238.72,238.87,238.34,238.55,10319.1836
2016-02-23 11:45:00,238.39,238.54,237.89,237.96,14615.134078818804,238.39,238.54,237.89,237.96,14615.1341
2016-02-23 11:50:00,237.94,238.22,237.79,237.9,17112.148518076214,237.94,238.22,237.79,237.9,17112.1485
2016-02-23 11:55:00,237.87,237.94,237.69,237.89,4342.633807404191,237.87,237.94,237.69,237.89,4342.6338
2016-02-23 12:00:00,237.75,237.93,237.55,237.75,10118.336771251765,237.75,237.93,237.55,237.75,10118.3368
2016-02-23 12:05:00,237.75,238.4,237.64,238.07,4700.901096515036,237.75,238.4,237.64,238.07,4700.9011
2016-02-23 12:10:00,238.1,238.12,237.8,237.9,8251.004234067963,238.1,238.12,237.8,237.9,8251.0042
2016-02-23 12:15:00,237.88,238.31,237.88,237.98,7131.690370209532,237.88,238.31,237.88,237.98,7131.6904
2016-02-23 12:20:00,237.93,238.05,237.79,237.86,4885.463033329715,237.93,238.05,237.79,237.86,4885.463
2016-02-23 12:25:00,237.98,238.95,237.98,238.76,15541.200738247748,237.98,238.95,237.98,238.76,15541.2007
2016-02-23 12:30:00,238.71,238.81,238.31,238.31,8728.693952882424,238.71,238.81,238.31,238.31,8728.694
2016-02-23 12:35:00,238.29,238.5,238.18,238.24,3893.171208337857,238.29,238.5,238.18,238.24,3893.1712
2016-02-23 12:40:00,238.33,238.42,238.07,238.38,4052.763000759961,238.33,238.42,238.07,238.38,4052.763
2016-02-23 12:45:00,238.42,238.86,238.37,238.85,4337.205515144936,238.42,238.86,238.37,238.85,4337.2055
2016-02-23 12:50:00,238.72,238.9,238.6,238.63,5216.588861144284,238.72,238.9,238.6,238.63,5216.5889
2016-02-23 12:55:00,238.57,239.26,238.56,239.22,2007.3824774725872,238.57,239.26,238.56,239.22,2007.3825
2016-02-23 13:00:00,239.19,239.21,238.7,238.95,10726.305504288352,239.19,239.21,238.7,238.95,10726.3055
2016-02-23 13:05:00,238.94,239.12,238.81,239.03,2746.7158831831507,238.94,239.12,238.81,239.03,2746.7159
2016-02-23 13:10:00,238.91,239.29,238.84,238.91,1630.6589946802735,238.91,239.29,238.84,238.91,1630.659
2016-02-23 13:15:00,238.84,239.09,238.83,239.01,2654.434914775812,238.84,239.09,238.83,239.01,2654.4349
2016-02-23 13:20:00,238.87,239.12,238.77,239.03,3908.370426663772,238.87,239.12,238.77,239.03,3908.3704
2016-02-23 13:25:00,239.13,239.14,238.78,239.0,4820.323526218652,239.13,239.14,238.78,239.0,4820.3235
2016-02-23 13:30:00,239.03,239.15,238.73,238.8,7491.043317772229,239.03,239.15,238.73,238.8,7491.0433
2016-02-23 13:35:00,238.69,238.92,238.66,238.83,9050.048854630331,238.69,238.92,238.66,238.83,9050.0489
2016-02-23 13:40:00,238.8,238.92,238.61,238.76,12051.89447399848,238.8,238.92,238.61,238.76,12051.8945
2016-02-23 13:45:00,238.8,238.8,238.02,238.02,12405.819129301924,238.8,238.8,238.02,238.02,12405.8191
2016-02-23 13:50:00,238.13,238.41,237.98,238.17,16341.33101726197,238.13,238.41,237.98,238.17,16341.331
2016-02-23 13:55:00,238.17,238.51,238.06,238.43,6457.496471610032,238.17,238.51,238.06,238.43,6457.4965
2016-02-23 14:00:00,238.53,239.04,238.53,238.99,8036.043860601455,238.53,239.04,238.53,238.99,8036.0439
2016-02-23 14:05:00,239.15,239.22,239.04,239.19,3365.541200738248,239.15,239.22,239.04,239.19,3365.5412
2016-02-23 14:10:00,239.13,239.72,239.13,239.62,11088.9154272066,239.13,239.72,239.13,239.62,11088.9154
2016-02-23 14:15:00,239.73,240.43,239.73,240.43,11679.513625013573,239.73,240.43,239.73,240.43,11679.5136
2016-02-23 14:20:00,240.43,240.43,240.09,240.43,15687.764629247638,240.43,240.43,240.09,240.43,15687.7646
2016-02-23 14:25:00,240.26,240.26,239.79,239.79,7056.77993703181,240.26,240.26,239.79,239.79,7056.7799
2016-02-23 14:30:00,239.96,240.17,239.92,240.11,6964.498968624471,239.96,240.17,239.92,240.11,6964.499
2016-02-23 14:35:00,240.17,240.24,239.72,239.85,7873.195092823797,240.17,240.24,239.72,239.85,7873.1951
2016-02-23 14:40:00,239.78,239.96,239.78,239.82,3854.087504071219,239.78,239.96,239.78,239.82,3854.0875
2016-02-23 14:45:00,239.81,240.18,239.7,240.16,9756.812506785363,239.81,240.18,239.7,240.16,9756.8125
2016-02-23 14:50:00,240.17,240.19,239.5,239.67,38138.095755075454,240.17,240.19,239.5,239.67,38138.0958
2016-02-23 14:55:00,239.63,240.05,239.6,239.81,21625.23070242102,239.63,240.05,239.6,239.81,21625.2307
2016-02-23 15:00:00,239.87,239.94,239.61,239.71,19702.529584192813,239.87,239.94,239.61,239.71,19702.5296
2016-02-23 15:05:00,239.67,239.71,239.19,239.38,21990.01194224297,239.67,239.71,239.19,239.38,21990.0119
2016-02-23 15:10:00,239.5,239.7,239.34,239.47,20030.39843665183,239.5,239.7,239.34,239.47,20030.3984
2016-02-23 15:15:00,239.49,239.67,239.28,239.31,10999.891434154815,239.49,239.67,239.28,239.31,10999.8914
2016-02-23 15:20:00,239.3,239.51,239.16,239.34,7502.985560742591,239.3,239.51,239.16,239.34,7502.9856
2016-02-23 15:25:00,239.15,239.46,239.14,239.14,8087.069807838454,239.15,239.46,239.14,239.14,8087.0698
2016-02-23 15:30:00,239.14,239.88,239.14,239.71,7002.497014439257,239.14,239.88,239.14,239.71,7002.497
2016-02-23 15:35:00,239.73,240.01,239.46,239.62,17274.99728585387,239.73,240.01,239.46,239.62,17274.9973
2016-02-23 15:40:00,239.69,239.84,239.38,239.49,34295.9504939746,239.69,239.84,239.38,239.49,34295.9505
2016-02-23 15:45:00,239.43,239.67,239.38,239.65,15625.88209749213,239.43,239.67,239.38,239.65,15625.8821
2016-02-23 15:50:00,239.53,239.58,239.03,239.03,22115.94832265769,239.53,239.58,239.03,239.03,22115.9483
2016-02-23 15:55:00,239.09,239.15,238.22,238.55,87624.57930734991,239.09,239.15,238.22,238.55,87624.5793
2016-02-24 09:30:00,236.12,236.22,234.25,234.72,31541.63500162849,236.12,236.22,234.25,234.72,31541.635
2016-02-24 09:35:00,234.62,235.76,234.44,234.93,17345.56508522419,234.62,235.76,234.44,234.93,17345.5651
2016-02-24 09:40:00,234.78,235.01,233.96,234.7,20763.21789165129,234.78,235.01,233.96,234.7,20763.2179
2016-02-24 09:45:00,234.98,234.98,232.56,232.82,22461.187710346327,234.98,234.98,232.56,232.82,22461.1877
2016-02-24 09:50:00,233.0,233.19,232.36,233.04,12998.588644012594,233.0,233.19,232.36,233.04,12998.5886
2016-02-24 09:55:00,232.73,233.04,232.17,232.49,8915.427206600803,232.73,233.04,232.17,232.49,8915.4272
2016-02-24 10:00:00,232.46,232.46,231.43,232.13,32472.04429486484,232.46,232.46,231.43,232.13,32472.0443
2016-02-24 10:05:00,232.07,232.31,231.39,231.92,21943.32862881337,232.07,232.31,231.39,231.92,21943.3286
2016-02-24 10:10:00,231.94,231.99,229.36,230.98,67525.78438823146,231.94,231.99,229.36,230.98,67525.7844
2016-02-24 10:15:00,230.66,231.14,230.45,231.14,9879.491911844534,230.66,231.14,230.45,231.14,9879.4919
2016-02-24 10:20:00,231.0,231.21,230.77,230.92,35207.903593529474,231.0,231.21,230.77,230.92,35207.9036
2016-02-24 10:25:00,230.92,230.97,230.35,230.8,13896.42818369341,230.92,230.97,230.35,230.8,13896.4282
2016-02-24 10:30:00,230.82,231.59,230.16,231.52,30714.36326131799,230.82,231.59,230.16,231.52,30714.3633
2016-02-24 10:35:00,231.66,232.89,231.58,232.5,16406.47052437303,231.66,232.89,231.58,232.5,16406.4705
2016-02-24 10:40:00,232.7,232.89,231.82,232.18,11269.134730213877,232.7,232.89,231.82,232.18,11269.1347
2016-02-24 10:45:00,232.13,232.46,231.6,231.91,9959.830637281511,232.13,232.46,231.6,231.91,9959.8306
2016-02-24 10:50:00,231.95,232.4,231.56,231.56,2388.448594072305,231.95,232.4,231.56,231.56,2388.4486
2016-02-24 10:55:00,231.55,232.31,231.39,231.98,6171.968298773206,231.55,232.31,231.39,231.98,6171.9683
2016-02-24 11:00:00,232.14,232.26,231.67,231.91,6658.343285202475,232.14,232.26,231.67,231.91,6658.3433
2016-02-24 11:05:00,231.9,232.31,231.68,232.15,6321.789165128651,231.9,232.31,231.68,232.15,6321.7892
2016-02-24 11:10:00,232.05,232.25,231.55,232.05,2605.5802844425143,232.05,232.25,231.55,232.05,2605.5803
2016-02-24 11:15:00,232.0,232.01,230.95,231.51,6687.656063402454,232.0,232.01,230.95,231.51,6687.6561
2016-02-24 11:20:00,231.53,232.48,231.52,232.39,9962.001954185214,231.53,232.48,231.52,232.39,9962.002
2016-02-24 11:25:00,232.42,232.42,231.41,231.74,10653.566388014331,232.42,232.42,231.41,231.74,10653.5664
2016-02-24 11:30:00,231.75,232.04,231.66,231.88,8464.878949082618,231.75,232.04,231.66,231.88,8464.8789
2016-02-24 11:35:00,231.75,232.75,231.71,232.75,8633.156009119532,231.75,232.75,231.71,232.75,8633.156
2016-02-24 11:40:00,232.46,233.41,232.46,233.39,14007.165345782218,232.46,233.41,232.46,233.39,14007.1653
2016-02-24 11:45:00,233.49,233.49,233.06,233.23,7692.975789816524,233.49,233.49,233.06,233.23,7692.9758
2016-02-24 11:50:00,233.4,233.92,233.4,233.64,10784.931060688308,233.4,233.92,233.4,233.64,10784.9311
2016-02-24 11:55:00,233.75,233.85,232.87,233.15,7256.541092172402,233.75,233.85,232.87,233.15,7256.5411
2016-02-24 12:00:00,233.04,233.29,232.46,233.04,13685.810444034309,233.04,233.29,232.46,233.04,13685.8104
2016-02-24 12:05:00,232.99,233.43,232.74,233.19,13740.09336662686,232.99,233.43,232.74,233.19,13740.0934
2016-02-24 12:10:00,233.32,233.37,232.47,232.73,12233.199435457604,233.32,233.37,232.47,232.73,12233.1994
2016-02-24 12:15:00,232.69,232.84,232.3,232.54,12542.612094235154,232.69,232.84,232.3,232.54,12542.6121
2016-02-24 12:20:00,232.66,233.39,232.64,232.98,19441.97155574856,232.66,233.39,232.64,232.98,19441.9716
2016-02-24 12:25:00,232.94,233.09,232.67,232.7,5753.989794810553,232.94,233.09,232.67,232.7,5753.9898
2016-02-24 12:30:00,232.69,233.1,232.18,232.18,8220.605797416134,232.69,233.1,232.18,232.18,8220.6058
2016-02-24 12:35:00,232.34,232.37,231.87,232.13,9922.918249918575,232.34,232.37,231.87,232.13,9922.9182
2016-02-24 12:40:00,232.09,232.14,231.75,231.88,6542.1778308544135,232.09,232.14,231.75,231.88,6542.1778
2016-02-24 12:45:00,231.9,232.52,231.9,232.17,15947.23699924004,231.9,232.52,231.9,232.17,15947.237
2016-02-24 12:50:00,232.17,232.67,232.17,232.42,10683.96482466616,232.17,232.67,232.17,232.42,10683.9648
2016-02-24 12:55:00,232.36,232.48,232.06,232.29,11610.031484095103,232.36,232.48,232.06,232.29,11610.0315
2016-02-24 13:00:00,232.39,232.87,232.28,232.86,28661.38312886766,232.39,232.87,232.28,232.86,28661.3831
2016-02-24 13:05:00,232.94,234.04,232.94,234.04,6098.143524047335,232.94,234.04,232.94,234.04,6098.1435
2016-02-24 13:10:00,233.89,234.0,233.05,233.33,15862.55563999566,233.89,234.0,233.05,233.33,15862.5556
2016-02-24 13:15:00,233.18,233.26,232.76,232.94,8525.675822386278,233.18,233.26,232.76,232.94,8525.6758
2016-02-24 13:20:00,233.06,233.59,233.06,233.31,2942.134404516339,233.06,233.59,233.06,233.31,2942.1344
2016-02-24 13:25:00,233.22,233.23,233.01,233.23,2605.5802844425143,233.22,233.23,233.01,233.23,2605.5803
2016-02-24 13:30:00,233.32,233.62,232.99,233.62,5908.153294973402,233.32,233.62,232.99,233.62,5908.1533
2016-02-24 13:35:00,233.59,233.6,233.11,233.2,5999.3486049288895,233.59,233.6,233.11,233.2,5999.3486
2016-02-24 13:40:00,233.2,233.54,233.09,233.25,5942.894365432635,233.2,233.54,233.09,233.25,5942.8944
2016-02-24 13:45:00,233.47,233.58,232.84,233.23,6301.161654543481,233.47,233.58,232.84,233.23,6301.1617
2016-02-24 13:50:00,233.31,233.66,233.3,233.66,3820.432092063837,233.31,233.66,233.3,233.66,3820.4321
2016-02-24 13:55:00,233.7,234.01,233.59,233.96,9775.268700466831,233.7,234.01,233.59,233.96,9775.2687
2016-02-24 14:00:00,233.96,234.1,233.73,233.88,7273.91162740202,233.96,234.1,233.73,233.88,7273.9116
2016-02-24 14:05:00,234.03,235.14,234.03,235.04,11669.742698946911,234.03,235.14,234.03,235.04,11669.7427
2016-02-24 14:10:00,235.27,235.56,235.01,235.5,11413.527304310064,235.27,235.56,235.01,235.5,11413.5273
2016-02-24 14:15:00,235.57,235.65,235.16,235.25,12085.549886005863,235.57,235.65,235.16,235.25,12085.5499
2016-02-24 14:20:00,235.24,236.21,235.23,236.16,13587.015524915862,235.24,236.21,235.23,236.16,13587.0155
2016-02-24 14:25:00,236.29,236.53,235.96,236.06,12743.4589078276,236.29,236.53,235.96,236.06,12743.4589
2016-02-24 14:30:00,236.06,236.39,235.93,236.12,11421.12691347302,236.06,236.39,235.93,236.12,11421.1269
2016-02-24 14:35:00,236.23,236.35,235.76,236.14,9314.949516881989,236.23,236.35,235.76,236.14,9314.9495
2016-02-24 14:40:00,236.23,236.81,236.16,236.64,7491.043317772229,236.23,236.81,236.16,236.64,7491.0433
2016-02-24 14:45:00,236.56,236.67,236.32,236.58,4442.514384974487,236.56,236.67,236.32,236.58,4442.5144
2016-02-24 14:50:00,236.5,236.61,236.1,236.1,5799.587449788297,236.5,236.61,236.1,236.1,5799.5874
2016-02-24 14:55:00,236.15,236.15,235.31,235.31,4137.444360004342,236.15,236.15,235.31,235.31,4137.4444
2016-02-24 15:00:00,235.44,235.89,234.92,234.92,15486.917815655195,235.44,235.89,234.92,234.92,15486.9178
2016-02-24 15:05:00,234.93,236.12,234.72,236.12,13596.78645098252,234.93,236.12,234.72,236.12,13596.7865
2016-02-24 15:10:00,236.13,236.74,236.07,236.72,6461.839105417436,236.13,236.74,236.07,236.72,6461.8391
2016-02-24 15:15:00,236.57,237.18,236.57,237.1,13901.856475952663,236.57,237.18,236.57,237.1,13901.8565
2016-02-24 15:20:00,237.18,237.36,236.71,236.83,7728.802518727609,237.18,237.36,236.71,236.83,7728.8025
2016-02-24 15:25:00,236.87,237.35,236.86,237.21,8801.433069156443,236.87,237.35,236.86,237.21,8801.4331
2016-02-24 15:30:00,237.22,237.22,236.52,236.69,16331.56009119531,237.22,237.22,236.52,236.69,16331.5601
2016-02-24 15:35:00,236.74,237.02,236.47,236.81,7098.03495820215,236.74,237.02,236.47,236.81,7098.035
2016-02-24 15:40:00,236.91,237.0,235.82,236.06,11464.553251547064,236.91,237.0,235.82,236.06,11464.5533
2016-02-24 15:45:00,236.21,236.45,235.84,236.11,13243.94745413093,236.21,236.45,235.84,236.11,13243.9475
2016-02-24 15:50:00,236.12,236.64,236.09,236.59,31855.39029421344,236.12,236.64,236.09,236.59,31855.3903
2016-02-24 15:55:00,236.7,237.34,236.54,236.93,120075.99609162958,236.7,237.34,236.54,236.93,120075.9961
2016-02-25 09:30:00,241.24,241.85,239.96,240.67,54412.11594832266,241.24,241.85,239.96,240.67,54412.1159
2016-02-25 09:35:00,240.18,241.13,239.49,240.22,29449.57116491152,240.18,241.13,239.49,240.22,29449.5712
2016-02-25 09:40:00,240.32,240.4,239.27,239.78,22786.88524590164,240.32,240.4,239.27,239.78,22786.8852
2016-02-25 09:45:00,240.36,241.18,239.73,240.74,34063.61958527847,240.36,241.18,239.73,240.74,34063.6196
2016-02-25 09:50:00,240.83,241.59,240.76,241.08,21203.99522310281,240.83,241.59,240.76,241.08,21203.9952
2016-02-25 09:55:00,241.16,241.16,240.26,240.64,18248.83291716426,241.16,241.16,240.26,240.64,18248.8329
2016-02-25 10:00:00,240.59,240.7,239.28,239.86,19444.142872652264,240.59,240.7,239.28,239.86,19444.1429
2016-02-25 10:05:00,239.86,239.86,238.71,238.89,11493.86602974704,239.86,239.86,238.71,238.89,11493.866
2016-02-25 10:10:00,239.12,240.44,239.01,240.12,11145.369666702856,239.12,240.44,239.01,240.12,11145.3697
2016-02-25 10:15:00,240.41,241.08,240.34,240.86,4994.02887851482,240.41,241.08,240.34,240.86,4994.0289
2016-02-25 10:20:00,240.56,240.98,240.27,240.35,10042.340679622192,240.56,240.98,240.27,240.35,10042.3407
2016-02-25 10:25:00,240.34,240.94,240.2,240.89,14216.697426989467,240.34,240.94,240.2,240.89,14216.6974
2016-02-25 10:30:00,241.01,241.01,240.07,240.43,9851.264792096406,241.01,241.01,240.07,240.43,9851.2648
2016-02-25 10:35:00,240.43,241.29,240.05,241.29,11621.973727065466,240.43,241.29,240.05,241.29,11621.9737
2016-02-25 10:40:00,241.15,241.81,241.11,241.55,8258.60384323092,241.15,241.81,241.11,241.55,8258.6038
2016-02-25 10:45:00,241.6,241.72,241.01,241.29,8386.711540549344,241.6,241.72,241.01,241.29,8386.7115
2016-02-25 10:50:00,241.29,241.29,240.78,241.08,7700.575398979481,241.29,241.29,240.78,241.08,7700.5754
2016-02-25 10:55:00,241.13,241.55,240.43,240.43,8739.550537400934,241.13,241.55,240.43,240.43,8739.5505
2016-02-25 11:00:00,240.48,240.8,239.95,239.95,11871.675170991206,240.48,240.8,239.95,239.95,11871.6752
2016-02-25 11:05:00,240.07,240.57,239.85,240.55,12485.072196287048,240.07,240.57,239.85,240.55,12485.0722
2016-02-25 11:10:00,240.37,240.59,239.85,239.85,9396.373900770815,240.37,240.59,239.85,239.85,9396.3739
2016-02-25 11:15:00,239.84,240.74,239.83,240.17,6388.014330691564,239.84,240.74,239.83,240.17,6388.0143
2016-02-25 11:20:00,240.15,240.54,240.04,240.54,6731.082401476496,240.15,240.54,240.04,240.54,6731.0824
2016-02-25 11:25:00,240.47,240.88,240.39,240.77,4416.458582130063,240.47,240.88,240.39,240.77,4416.4586
2016-02-25 11:30:00,240.64,240.88,240.15,240.58,12727.174031049832,240.64,240.88,240.15,240.58,12727.174
2016-02-25 11:35:00,240.59,240.87,240.33,240.41,6332.645749647161,240.59,240.87,240.33,240.41,6332.6457
2016-02-25 11:40:00,240.55,240.61,240.02,240.2,14982.086635544458,240.55,240.61,240.02,240.2,14982.0866
2016-02-25 11:45:00,240.17,240.4,239.76,239.77,23778.091412441645,240.17,240.4,239.76,239.77,23778.0914
2016-02-25 11:50:00,239.7,240.01,239.51,239.76,16544.349147758116,239.7,240.01,239.51,239.76,16544.3491
2016-02-25 11:55:00,239.85,240.14,239.48,239.48,14337.205515144937,239.85,240.14,239.48,239.48,14337.2055
2016-02-25 12:00:00,239.51,239.77,239.38,239.61,5392.465530344154,239.51,239.77,239.38,239.61,5392.4655
2016-02-25 12:05:00,239.68,239.96,239.52,239.96,3495.820214960373,239.68,239.96,239.52,239.96,3495.8202
2016-02-25 12:10:00,240.02,240.39,239.81,240.39,8182.607751601346,240.02,240.39,239.81,240.39,8182.6078
2016-02-25 12:15:00,240.5,240.77,240.15,240.32,11882.531755509715,240.5,240.77,240.15,240.32,11882.5318
2016-02-25 12:20:00,240.25,240.25,239.64,239.81,15820.214960373469,240.25,240.25,239.64,239.81,15820.215
2016-02-25 12:25:00,239.68,239.73,239.17,239.61,20875.040712191945,239.68,239.73,239.17,239.61,20875.0407
2016-02-25 12:30:00,239.55,239.55,239.41,239.41,217.13169037020955,239.55,239.55,239.41,239.41,217.1317
2016-02-25 12:35:00,239.23,239.51,239.21,239.25,9879.491911844534,239.23,239.51,239.21,239.25,9879.4919
2016-02-25 12:40:00,239.24,239.62,239.12,239.62,3229.833894256867,239.24,239.62,239.12,239.62,3229.8339
2016-02-25 12:45:00,239.56,239.56,239.06,239.21,19982.629464770383,239.56,239.56,239.06,239.21,19982.6295
2016-02-25 12:50:00,239.25,239.69,239.24,239.67,7551.840191075888,239.25,239.69,239.24,239.67,7551.8402
2016-02-25 12:55:00,239.71,240.55,239.71,240.55,7014.439257409619,239.71,240.55,239.71,240.55,7014.4393
2016-02-25 13:00:00,240.61,240.61,239.96,240.33,18774.291607860167,240.61,240.61,239.96,240.33,18774.2916
2016-02-25 13:05:00,240.39,240.43,239.84,239.93,24189.555965693195,240.39,240.43,239.84,239.93,24189.556
2016-02-25 13:10:00,240.02,240.15,240.01,240.15,776.2457930734992,240.02,240.15,240.01,240.15,776.2458
2016-02-25 13:15:00,240.4,240.78,240.28,240.34,8338.942568667897,240.4,240.78,240.28,240.34,8338.9426
2016-02-25 13:20:00,240.46,240.67,240.37,240.49,2931.277819997829,240.46,240.67,240.37,240.49,2931.2778
2016-02-25 13:25:00,240.62,240.8,240.51,240.8,2705.460862012811,240.62,240.8,240.51,240.8,2705.4609
2016-02-25 13:30:00,240.84,241.07,240.68,240.98,5102.5947236999245,240.84,241.07,240.68,240.98,5102.5947
2016-02-25 13:35:00,240.97,241.37,240.97,241.1,8062.099663445881,240.97,241.37,240.97,241.1,8062.0997
2016-02-25 13:40:00,241.25,241.49,241.21,241.49,7746.173053957225,241.25,241.49,241.21,241.49,7746.1731
2016-02-25 13:45:00,241.5,241.54,241.13,241.25,14183.042014982087,241.5,241.54,241.13,241.25,14183.042
2016-02-25 13:50:00,241.13,241.36,240.54,240.55,22608.837259798067,241.13,241.36,240.54,240.55,22608.8373
2016-02-25 13:55:00,240.54,240.77,240.43,240.64,7901.422212571925,240.54,240.77,240.43,240.64,7901.4222
2016-02-25 14:00:00,240.66,240.88,240.42,240.53,12553.468678753665,240.66,240.88,240.42,240.53,12553.4687
2016-02-25 14:05:00,240.53,240.89,240.53,240.89,5571.599174899577,240.53,240.89,240.53,240.89,5571.5992
2016-02-25 14:10:00,240.92,241.14,240.83,240.99,9863.20703506677,240.92,241.14,240.83,240.99,9863.207
2016-02-25 14:15:00,241.2,241.32,241.11,241.24,5210.074910433178,241.2,241.32,241.11,241.24,5210.0749
2016-02-25 14:20:00,241.24,241.48,241.16,241.48,20245.358810118338,241.24,241.48,241.16,241.48,20245.3588
2016-02-25 14:25:00,241.45,241.67,241.35,241.67,8085.984149386603,241.45,241.67,241.35,241.67,8085.9841
2016-02-25 14:30:00,241.66,241.74,241.27,241.3,7316.25230702421,241.66,241.74,241.27,241.3,7316.2523
2016-02-25 14:35:00,241.27,241.42,241.08,241.42,7821.083487134948,241.27,241.42,241.08,241.42,7821.0835
2016-02-25 14:40:00,241.49,241.49,241.1,241.15,4152.643578330258,241.49,241.49,241.1,241.15,4152.6436
2016-02-25 14:45:00,241.24,241.27,240.66,240.73,12593.638041472152,241.24,241.27,240.66,240.73,12593.638
2016-02-25 14:50:00,240.63,240.63,240.13,240.53,8468.135924438173,240.63,240.63,240.13,240.53,8468.1359
2016-02-25 14:55:00,240.6,240.87,240.53,240.78,14035.392465530344,240.6,240.87,240.53,240.78,14035.3925
2016-02-25 15:00:00,240.85,241.43,240.74,241.41,8126.153512105092,240.85,241.43,240.74,241.41,8126.1535
2016-02-25 15:05:00,241.43,241.46,241.03,241.4,9198.784062533929,241.43,241.46,241.03,241.4,9198.7841
2016-02-25 15:10:00,241.34,241.76,241.32,241.76,17052.437303224408,241.34,241.76,241.32,241.76,17052.4373
2016-02-25 15:15:00,241.72,241.72,241.11,241.16,23370.969492997505,241.72,241.72,241.11,241.16,23370.9695
2016-02-25 15:20:00,241.13,241.27,241.01,241.01,11344.045163391598,241.13,241.27,241.01,241.01,11344.0452
2016-02-25 15:25:00,241.09,241.24,240.87,241.09,15808.272717403106,241.09,241.24,240.87,241.09,15808.2727
2016-02-25 15:30:00,241.01,241.37,240.89,240.97,23049.614591249592,241.01,241.37,240.89,240.97,23049.6146
2016-02-25 15:35:00,241.02,241.2,240.85,241.15,23823.68906741939,241.02,241.2,240.85,241.15,23823.6891
2016-02-25 15:40:00,241.17,241.51,240.94,241.37,22785.79958744979,241.17,241.51,240.94,241.37,22785.7996
2016-02-25 15:45:00,241.33,241.57,241.22,241.4,46321.789165128655,241.33,241.57,241.22,241.4,46321.7892
2016-02-25 15:50:00,241.45,241.63,241.38,241.58,30170.44837694061,241.45,241.63,241.38,241.58,30170.4484
2016-02-25 15:55:00,241.53,242.1,241.26,241.64,115965.6931929215,241.53,242.1,241.26,241.64,115965.6932
2016-02-26 09:30:00,243.23,243.81,241.36,243.58,20720.877212029096,243.23,243.81,241.36,243.58,20720.8772
2016-02-26 09:35:00,243.2,245.45,242.48,244.04,121651.28650526544,243.2,245.45,242.48,244.04,121651.2865
2016-02-26 09:40:00,244.05,244.86,243.09,244.2,32388.448594072303,244.05,244.86,243.09,244.2,32388.4486
2016-02-26 09:45:00,244.58,245.32,244.58,245.01,32755.40115079796,244.58,245.32,244.58,245.01,32755.4012
2016-02-26 09:50:00,244.98,245.1,244.05,244.07,19570.079253066982,244.98,245.1,244.05,244.07,19570.0793
2016-02-26 09:55:00,244.09,244.28,243.23,243.48,16788.6222994246,244.09,244.28,243.23,243.48,16788.6223
2016-02-26 10:00:00,243.23,243.49,242.71,242.9,16530.235587884054,243.23,243.49,242.71,242.9,16530.2356
2016-02-26 10:05:00,242.81,242.92,242.33,242.39,41601.3462164803,242.81,242.92,242.33,242.39,41601.3462
2016-02-26 10:10:00,242.53,242.65,241.59,242.14,123853.00184561938,242.53,242.65,241.59,242.14,123853.0018
2016-02-26 10:15:00,242.26,242.51,241.29,241.81,18080.555857127347,242.26,242.51,241.29,241.81,18080.5559
2016-02-26 10:20:00,241.88,241.89,240.95,240.95,11728.368255346868,241.88,241.89,240.95,240.95,11728.3683
2016-02-26 10:25:00,241.21,241.52,240.98,241.22,6224.079904462056,241.21,241.52,240.98,241.22,6224.0799
2016-02-26 10:30:00,241.02,241.3,240.98,241.21,8947.996960156335,241.02,241.3,240.98,241.21,8947.997
2016-02-26 10:35:00,241.16,241.33,240.98,241.16,8591.900987949191,241.16,241.33,240.98,241.16,8591.901
2016-02-26 10:40:00,241.27,241.27,240.87,240.93,9275.865812615351,241.27,241.27,240.87,240.93,9275.8658
2016-02-26 10:45:00,240.93,241.24,240.83,241.08,11961.784822494845,240.93,241.24,240.83,241.08,11961.7848
2016-02-26 10:50:00,241.17,241.3,240.87,241.16,18679.839322549127,241.17,241.3,240.87,241.16,18679.8393
2016-02-26 10:55:00,241.3,241.72,241.06,241.53,9735.099337748345,241.3,241.72,241.06,241.53,9735.0993
2016-02-26 11:00:00,241.68,242.33,241.42,242.12,9119.5309955488,241.68,242.33,241.42,242.12,9119.531
2016-02-26 11:05:00,242.27,242.27,241.77,241.83,4145.0439691673,242.27,242.27,241.77,241.83,4145.044
2016-02-26 11:10:00,241.63,241.69,241.37,241.42,5601.997611551406,241.63,241.69,241.37,241.42,5601.9976
2016-02-26 11:15:00,241.6,241.81,241.2,241.26,5362.067093692324,241.6,241.81,241.2,241.26,5362.0671
2016-02-26 11:20:00,241.37,241.48,240.94,241.06,6323.960482032353,241.37,241.48,240.94,241.06,6323.9605
2016-02-26 11:25:00,241.1,241.22,240.84,240.87,22216.91455867984,241.1,241.22,240.84,240.87,22216.9146
2016-02-26 11:30:00,240.87,241.14,240.56,240.73,7759.200955379438,240.87,241.14,240.56,240.73,7759.201
2016-02-26 11:35:00,240.71,240.75,240.29,240.41,8487.67777657149,240.71,240.75,240.29,240.41,8487.6778
2016-02-26 11:40:00,240.41,240.67,240.39,240.6,4730.213874715015,240.41,240.67,240.39,240.6,4730.2139
2016-02-26 11:45:00,240.44,240.98,240.35,240.97,2213.6575833242864,240.44,240.98,240.35,240.97,2213.6576
2016-02-26 11:50:00,240.9,241.29,240.8,241.29,6850.504831180111,240.9,241.29,240.8,241.29,6850.5048
2016-02-26 11:55:00,241.13,241.35,241.0,241.34,2856.3673868201063,241.13,241.35,241.0,241.34,2856.3674
2016-02-26 12:00:00,241.09,241.12,240.87,240.96,4668.3313429595055,241.09,241.12,240.87,240.96,4668.3313
2016-02-26 12:05:00,240.88,241.02,240.76,241.01,5211.160568885029,240.88,241.02,240.76,241.01,5211.1606
2016-02-26 12:10:00,241.1,241.1,240.68,240.78,1628.4876777765714,241.1,241.1,240.68,240.78,1628.4877
2016-02-26 12:15:00,240.86,240.91,240.41,240.78,22300.51025947237,240.86,240.91,240.41,240.78,22300.5103
2016-02-26 12:20:00,240.76,241.02,240.46,240.64,28444.25143849745,240.76,241.02,240.46,240.64,28444.2514
2016-02-26 12:25:00,240.67,240.98,240.63,240.72,1783.7368363912717,240.67,240.98,240.63,240.72,1783.7368
2016-02-26 12:30:00,240.68,241.14,240.68,240.98,14075.561828248834,240.68,241.14,240.68,240.98,14075.5618
2016-02-26 12:35:00,241.03,241.04,240.61,240.97,25810.44403430681,241.03,241.04,240.61,240.97,25810.444
2016-02-26 12:40:00,240.97,241.83,240.87,241.68,27015.52491586147,240.97,241.83,240.87,241.68,27015.5249
2016-02-26 12:45:00,241.67,242.03,241.67,242.03,2659.863207035067,241.67,242.03,241.67,242.03,2659.8632
2016-02-26 12:50:00,241.96,242.86,241.84,242.86,10763.217891651288,241.96,242.86,241.84,242.86,10763.2179
2016-02-26 12:55:00,242.82,243.33,242.72,242.72,9673.216805992835,242.82,243.33,242.72,242.72,9673.2168
2016-02-26 13:00:00,242.72,243.18,242.57,243.17,8190.207360764304,242.72,243.18,242.57,243.17,8190.2074
2016-02-26 13:05:00,243.08,243.42,243.05,243.12,14190.641624145044,243.08,243.42,243.05,243.12,14190.6416
2016-02-26 13:10:00,243.04,243.46,242.97,243.12,5829.985886440126,243.04,243.46,242.97,243.12,5829.9859
2016-02-26 13:15:00,243.14,243.35,243.07,243.35,5375.094995114538,243.14,243.35,243.07,243.35,5375.095
2016-02-26 13:20:00,243.35,243.63,243.28,243.55,9142.329823037671,243.35,243.63,243.28,243.55,9142.3298
2016-02-26 13:25:00,243.6,243.93,243.45,243.91,28030.6155683422,243.6,243.93,243.45,243.91,28030.6156
2016-02-26 13:30:00,243.93,244.43,243.89,244.08,20236.67354250353,243.93,244.43,243.89,244.08,20236.6735
2016-02-26 13:35:00,244.04,244.53,244.02,244.25,14239.49625447834,244.04,244.53,244.02,244.25,14239.4963
2016-02-26 13:40:00,244.31,244.37,243.7,243.7,13514.27640864184,244.31,244.37,243.7,243.7,13514.2764
2016-02-26 13:45:00,243.79,243.93,243.47,243.69,12556.725654109216,243.79,243.93,243.47,243.69,12556.7257
2016-02-26 13:50:00,243.72,243.72,243.34,243.55,7599.609162957334,243.72,243.72,243.34,243.55,7599.6092
2016-02-26 13:55:00,243.55,243.78,243.22,243.78,9748.127239170555,243.55,243.78,243.22,243.78,9748.1272
2016-02-26 14:00:00,243.85,244.17,243.6,244.15,8777.548583215721,243.85,244.17,243.6,244.15,8777.5486
2016-02-26 14:05:00,244.02,244.33,243.91,244.18,11421.12691347302,244.02,244.33,243.91,244.18,11421.1269
2016-02-26 14:10:00,244.08,244.13,243.48,243.86,18433.39485397893,244.08,244.13,243.48,243.86,18433.3949
2016-02-26 14:15:00,243.76,244.07,243.58,243.82,6123.113668439909,243.76,244.07,243.58,243.82,6123.1137
2016-02-26 14:20:00,243.82,244.17,243.73,243.98,6079.687330365867,243.82,244.17,243.73,243.98,6079.6873
2016-02-26 14:25:00,243.94,244.4,243.89,244.2,7203.343828031701,243.94,244.4,243.89,244.2,7203.3438
2016-02-26 14:30:00,244.34,244.39,244.04,244.09,8604.928889371404,244.34,244.39,244.04,244.09,8604.9289
2016-02-26 14:35:00,244.05,244.17,243.24,243.24,5383.780262729346,244.05,244.17,243.24,243.24,5383.7803
2016-02-26 14:40:00,243.23,243.37,243.1,243.27,7163.174465313213,243.23,243.37,243.1,243.27,7163.1745
2016-02-26 14:45:00,243.46,243.68,243.4,243.51,3842.1452611008576,243.46,243.68,243.4,243.51,3842.1453
2016-02-26 14:50:00,243.47,243.5,243.18,243.49,6509.608077298882,243.47,243.5,243.18,243.49,6509.6081
2016-02-26 14:55:00,243.44,243.54,243.25,243.25,4096.189338834003,243.44,243.54,243.25,243.25,4096.1893
2016-02-26 15:00:00,243.25,244.01,243.17,243.85,11164.911518836174,243.25,244.01,243.17,243.85,11164.9115
2016-02-26 15:05:00,243.94,244.09,243.7,243.88,5170.99120616654,243.94,244.09,243.7,243.88,5170.9912
2016-02-26 15:10:00,243.8,243.9,243.66,243.9,7625.664965801759,243.8,243.9,243.66,243.9,7625.665
2016-02-26 15:15:00,243.88,243.88,243.52,243.58,5829.985886440126,243.88,243.88,243.52,243.58,5829.9859
2016-02-26 15:20:00,243.61,243.71,243.26,243.31,3928.9979372489415,243.61,243.71,243.26,243.31,3928.9979
2016-02-26 15:25:00,243.36,243.53,243.0,243.1,13770.491803278688,243.36,243.53,243.0,243.1,13770.4918
2016-02-26 15:30:00,243.17,243.49,243.17,243.45,17111.062859624362,243.17,243.49,243.17,243.45,17111.0629
2016-02-26 15:35:00,243.43,243.7,243.17,243.26,34918.03278688525,243.43,243.7,243.17,243.26,34918.0328
2016-02-26 15:40:00,243.26,243.6,243.21,243.47,9732.928020844643,243.26,243.6,243.21,243.47,9732.928
2016-02-26 15:45:00,243.47,243.84,243.47,243.75,20627.510585169905,243.47,243.84,243.47,243.75,20627.5106
2016-02-26 15:50:00,243.84,244.28,243.7,244.28,66404.29920746933,243.84,244.28,243.7,244.28,66404.2992
2016-02-26 15:55:00,244.23,244.26,243.47,243.62,85369.66670285529,244.23,244.26,243.47,243.62,85369.6667
2016-02-29 09:30:00,241.95,243.64,240.78,243.12,47271.74031049832,241.95,243.64,240.78,243.12,47271.7403
2016-02-29 09:35:00,243.42,244.46,243.03,244.01,24038.6494408859,243.42,244.46,243.03,244.01,24038.6494
2016-02-29 09:40:00,244.22,244.64,242.98,243.67,12111.605688850288,244.22,244.64,242.98,243.67,12111.6057
2016-02-29 09:45:00,243.47,244.02,242.5,243.05,14000.65139507111,243.47,244.02,242.5,243.05,14000.6514
2016-02-29 09:50:00,243.41,243.86,242.51,242.71,21061.773965910324,243.41,243.86,242.51,242.71,21061.774
2016-02-29 09:55:00,242.89,242.9,242.59,242.59,11725.111279991315,242.89,242.9,242.59,242.59,11725.1113
2016-02-29 10:00:00,242.77,243.09,242.35,242.87,21359.24438171751,242.77,243.09,242.35,242.87,21359.2444
2016-02-29 10:05:00,243.08,243.46,242.67,243.01,13027.901422212572,243.08,243.46,242.67,243.01,13027.9014
2016-02-29 10:10:00,243.11,243.17,242.28,243.06,26922.15828900228,243.11,243.17,242.28,243.06,26922.1583
2016-02-29 10:15:00,243.17,243.83,242.9,243.23,13136.467267397677,243.17,243.83,242.9,243.23,13136.4673
2016-02-29 10:20:00,243.41,244.31,243.41,243.66,13027.901422212572,243.41,244.31,243.41,243.66,13027.9014
2016-02-29 10:25:00,243.69,244.05,242.69,242.86,13750.94995114537,243.69,244.05,242.69,242.86,13750.95
2016-02-29 10:30:00,243.02,243.59,243.0,243.08,14419.715557485615,243.02,243.59,243.0,243.08,14419.7156
2016-02-29 10:35:00,242.81,243.42,242.55,243.0,22523.07024210184,242.81,243.42,242.55,243.0,22523.0702
2016-02-29 10:40:00,243.06,243.15,242.78,242.85,17880.794701986757,243.06,243.15,242.78,242.85,17880.7947
2016-02-29 10:45:00,242.81,243.22,242.54,242.54,22859.624362175666,242.81,243.22,242.54,242.54,22859.6244
2016-02-29 10:50:00,242.53,243.38,242.44,242.99,23600.04342633808,242.53,243.38,242.44,242.99,23600.0434
2016-02-29 10:55:00,242.92,243.19,242.83,242.98,12945.391379871891,242.92,243.19,242.83,242.98,12945.3914
2016-02-29 11:00:00,242.97,243.31,242.97,243.2,15629.139072847684,242.97,243.31,242.97,243.2,15629.1391
2016-02-29 11:05:00,243.1,243.8,242.99,243.8,8099.012050808816,243.1,243.8,242.99,243.8,8099.0121
2016-02-29 11:10:00,243.75,244.35,243.62,244.22,14317.663663011615,243.75,244.35,243.62,244.22,14317.6637
2016-02-29 11:15:00,244.22,244.22,243.6,243.87,9165.128650526543,244.22,244.22,243.6,243.87,9165.1287
2016-02-29 11:20:00,243.91,244.52,243.72,244.2,17750.51568776463,243.91,244.52,243.72,244.2,17750.5157
2016-02-29 11:25:00,244.16,244.29,243.63,243.85,8042.557811312561,244.16,244.29,243.63,243.85,8042.5578
2016-02-29 11:30:00,243.74,243.93,243.46,243.7,34580.39300835957,243.74,243.93,243.46,243.7,34580.393
2016-02-29 11:35:00,243.68,244.09,243.54,243.95,18673.325371838026,243.68,244.09,243.54,243.95,18673.3254
2016-02-29 11:40:00,244.05,244.31,243.88,244.02,17661.491694712844,244.05,244.31,243.88,244.02,17661.4917
2016-02-29 11:45:00,243.89,244.25,243.89,244.08,17557.268483335145,243.89,244.25,243.89,244.08,17557.2685
2016-02-29 11:50:00,244.0,244.01,243.72,244.01,9631.961784822495,244.0,244.01,243.72,244.01,9631.9618
2016-02-29 11:55:00,243.92,244.34,243.91,244.33,11012.919335577028,243.92,244.34,243.91,244.33,11012.9193
2016-02-29 12:00:00,244.13,244.13,243.74,243.94,10205.189447399847,244.13,244.13,243.74,243.94,10205.1894
2016-02-29 12:05:00,244.09,244.12,243.76,243.76,6513.950711106286,244.09,244.12,243.76,243.76,6513.9507
2016-02-29 12:10:00,243.82,244.01,243.82,243.92,9781.78265117794,243.82,244.01,243.82,243.92,9781.7827
2016-02-29 12:15:00,243.99,244.03,243.65,243.92,11659.971772880252,243.99,244.03,243.65,243.92,11659.9718
2016-02-29 12:20:00,243.8,243.8,243.08,243.14,29983.715123222235,243.8,243.8,243.08,243.14,29983.7151
2016-02-29 12:25:00,243.08,243.26,242.89,242.89,15742.04755184019,243.08,243.26,242.89,242.89,15742.0476
2016-02-29 12:30:00,242.99,243.22,242.91,243.17,23159.26609488655,242.99,243.22,242.91,243.17,23159.2661
2016-02-29 12:35:00,243.17,243.21,242.64,242.73,9534.2525241559,243.17,243.21,242.64,242.73,9534.2525
2016-02-29 12:40:00,242.73,243.51,242.72,243.34,7082.835739876236,242.73,243.51,242.72,243.34,7082.8357
2016-02-29 12:45:00,243.45,243.47,242.97,243.08,7599.609162957334,243.45,243.47,242.97,243.08,7599.6092
2016-02-29 12:50:00,243.16,243.52,243.12,243.33,4994.02887851482,243.16,243.52,243.12,243.33,4994.0289
2016-02-29 12:55:00,243.26,243.26,242.98,243.11,3956.139398545218,243.26,243.26,242.98,243.11,3956.1394
2016-02-29 13:00:00,243.09,243.18,242.83,243.17,34554.33720551515,243.09,243.18,242.83,243.17,34554.3372
2016-02-29 13:05:00,243.05,243.12,242.63,242.63,8633.156009119532,243.05,243.12,242.63,242.63,8633.156
2016-02-29 13:10:00,242.54,242.93,242.16,242.22,50580.82727174031,242.54,242.93,242.16,242.22,50580.8273
2016-02-29 13:15:00,242.31,243.1,242.05,242.96,18065.35663880144,242.31,243.1,242.05,242.96,18065.3566
2016-02-29 13:20:00,242.93,242.94,242.53,242.53,11316.903702095322,242.93,242.94,242.53,242.53,11316.9037
2016-02-29 13:25:00,242.67,242.69,242.16,242.21,14678.102269026163,242.67,242.69,242.16,242.21,14678.1023
2016-02-29 13:30:00,242.24,242.39,241.98,241.98,9988.05775702964,242.24,242.39,241.98,241.98,9988.0578
2016-02-29 13:35:00,241.98,242.15,241.81,242.07,6950.385408750408,241.98,242.15,241.81,242.07,6950.3854
2016-02-29 13:40:00,242.0,242.04,241.48,241.72,13690.153077841713,242.0,242.04,241.48,241.72,13690.1531
2016-02-29 13:45:00,241.92,242.0,241.72,241.72,6383.67169688416,241.92,242.0,241.72,241.72,6383.6717
2016-02-29 13:50:00,241.82,241.92,241.56,241.75,9988.05775702964,241.82,241.92,241.56,241.75,9988.0578
2016-02-29 13:55:00,241.72,241.95,241.43,241.95,12326.566062316797,241.72,241.95,241.43,241.95,12326.5661
2016-02-29 14:00:00,241.97,242.16,241.49,241.97,15283.89968515905,241.97,242.16,241.49,241.97,15283.8997
2016-02-29 14:05:00,242.05,242.33,241.39,241.75,21009.662360221475,242.05,242.33,241.39,241.75,21009.6624
2016-02-29 14:10:00,241.72,241.79,241.34,241.4,12482.900879383347,241.72,241.79,241.34,241.4,12482.9009
2016-02-29 14:15:00,241.37,241.39,240.9,241.08,96773.42308109868,241.37,241.39,240.9,241.08,96773.4231
2016-02-29 14:20:00,241.1,241.2,240.34,240.48,79478.8839431115,241.1,241.2,240.34,240.48,79478.8839
2016-02-29 14:25:00,240.39,241.25,240.31,241.04,29523.39593963739,240.39,241.25,240.31,241.04,29523.3959
2016-02-29 14:30:00,241.18,241.58,240.98,241.35,21248.507219628707,241.18,241.58,240.98,241.35,21248.5072
2016-02-29 14:35:00,241.41,242.32,241.35,242.32,16734.33937683205,241.41,242.32,241.35,242.32,16734.3394
2016-02-29 14:40:00,242.21,242.33,241.42,241.55,14943.00293127782,242.21,242.33,241.42,241.55,14943.0029
2016-02-29 14:45:00,241.51,241.51,240.94,240.94,19700.35826728911,241.51,241.51,240.94,240.94,19700.3583
2016-02-29 14:50:00,240.98,241.37,240.96,241.09,40340.89675388123,240.98,241.37,240.96,241.09,40340.8968
2016-02-29 14:55:00,241.16,241.16,240.88,240.95,15314.298121810878,241.16,241.16,240.88,240.95,15314.2981
2016-02-29 15:00:00,240.91,240.91,240.32,240.43,19878.406253392684,240.91,240.91,240.32,240.43,19878.4063
2016-02-29 15:05:00,240.36,240.37,239.87,240.3,31410.27032895452,240.36,240.37,239.87,240.3,31410.2703
2016-02-29 15:10:00,240.19,240.39,240.12,240.22,19046.79187927478,240.19,240.39,240.12,240.22,19046.7919
2016-02-29 15:15:00,240.25,240.48,239.86,239.86,31675.170991206167,240.25,240.48,239.86,239.86,31675.171
2016-02-29 15:20:00,239.89,240.42,239.89,240.39,45163.39159700358,239.89,240.42,239.89,240.39,45163.3916
2016-02-29 15:25:00,240.26,240.53,240.01,240.48,30552.600151992185,240.26,240.53,240.01,240.48,30552.6002
2016-02-29 15:30:00,240.36,240.76,240.25,240.57,16625.773531646944,240.36,240.76,240.25,240.57,16625.7735
2016-02-29 15:35:00,240.62,240.62,240.19,240.59,22438.388882857453,240.62,240.62,240.19,240.59,22438.3889
2016-02-29 15:40:00,240.55,240.55,239.96,240.12,60445.119965258935,240.55,240.55,239.96,240.12,60445.12
2016-02-29 15:45:00,240.1,240.18,239.5,239.54,60740.419064162415,240.1,240.18,239.5,239.54,60740.4191
2016-02-29 15:50:00,239.53,240.02,239.34,239.98,158692.86722397135,239.53,240.02,239.34,239.98,158692.8672
2016-02-29 15:55:00,240.01,240.08,238.73,238.95,316475.9526652915,240.01,240.08,238.73,238.95,316475.9527
2016-03-01 09:30:00,240.75,240.75,239.59,239.61,16589.94680273586,240.75,240.75,239.59,239.61,16589.9468
2016-03-01 09:35:00,239.7,240.51,239.03,239.15,12780.371295190533,239.7,240.51,239.03,239.15,12780.3713
2016-03-01 09:40:00,239.16,240.82,238.8,239.38,11082.401476495495,239.16,240.82,238.8,239.38,11082.4015
2016-03-01 09:45:00,239.66,240.33,239.26,239.53,6549.777440017371,239.66,240.33,239.26,239.53,6549.7774
2016-03-01 09:50:00,239.66,240.48,239.54,240.2,4451.199652589296,239.66,240.48,239.54,240.2,4451.1997
2016-03-01 09:55:00,240.17,241.38,240.16,241.15,12529.58419281294,240.17,241.38,240.16,241.15,12529.5842
2016-03-01 10:00:00,240.95,241.82,240.95,241.43,16513.950711106285,240.95,241.82,240.95,241.43,16513.9507
2016-03-01 10:05:00,241.42,241.9,240.87,241.9,10548.25751818478,241.42,241.9,240.87,241.9,10548.2575
2016-03-01 10:10:00,241.9,242.56,241.47,241.47,11906.41624145044,241.9,242.56,241.47,241.47,11906.4162
2016-03-01 10:15:00,241.68,242.09,241.3,241.43,7614.808381283248,241.68,242.09,241.3,241.43,7614.8084
2016-03-01 10:20:00,241.68,242.61,241.45,242.34,19337.748344370862,241.68,242.61,241.45,242.34,19337.7483
2016-03-01 10:25:00,242.34,242.77,241.79,242.14,26327.217457387906,242.34,242.77,241.79,242.14,26327.2175
2016-03-01 10:30:00,242.14,242.54,241.77,242.47,15362.067093692323,242.14,242.54,241.77,242.47,15362.0671
2016-03-01 10:35:00,242.46,242.72,242.07,242.29,18230.3767234828,242.46,242.72,242.07,242.29,18230.3767
2016-03-01 10:40:00,242.39,242.71,242.35,242.46,8577.787428075128,242.39,242.71,242.35,242.46,8577.7874
2016-03-01 10:45:00,242.33,242.33,241.65,241.76,6428.183693410054,242.33,242.33,241.65,241.76,6428.1837
2016-03-01 10:50:00,241.82,241.95,241.1,241.53,9017.4791010748,241.82,241.95,241.1,241.53,9017.4791
2016-03-01 10:55:00,241.57,241.81,241.28,241.54,11499.294322006295,241.57,241.81,241.28,241.54,11499.2943
2016-03-01 11:00:00,241.42,242.02,241.39,241.78,14391.488437737487,241.42,242.02,241.39,241.78,14391.4884
2016-03-01 11:05:00,241.72,241.99,241.25,241.82,58425.79524481599,241.72,241.99,241.25,241.82,58425.7952
2016-03-01 11:10:00,241.88,242.13,241.52,241.74,29679.730756703942,241.88,242.13,241.52,241.74,29679.7308
2016-03-01 11:15:00,241.74,241.97,241.38,241.46,63345.99934860493,241.74,241.97,241.38,241.46,63345.9993
2016-03-01 11:20:00,241.61,242.01,241.32,241.64,37289.11084572793,241.61,242.01,241.32,241.64,37289.1108
2016-03-01 11:25:00,241.8,242.18,241.79,241.87,9173.813918141352,241.8,242.18,241.79,241.87,9173.8139
2016-03-01 11:30:00,241.9,242.36,241.64,241.74,9434.371946585605,241.9,242.36,241.64,241.74,9434.3719
2016-03-01 11:35:00,241.59,242.05,241.51,241.83,2568.667897079579,241.59,242.05,241.51,241.83,2568.6679
2016-03-01 11:40:00,242.05,242.05,241.34,241.81,14222.125719248725,242.05,242.05,241.34,241.81,14222.1257
2016-03-01 11:45:00,241.72,242.5,241.64,242.5,17670.176962327652,241.72,242.5,241.64,242.5,17670.177
2016-03-01 11:50:00,242.34,242.74,242.05,242.7,6079.687330365867,242.34,242.74,242.05,242.7,6079.6873
2016-03-01 11:55:00,242.88,243.35,242.7,243.0,6612.745630224732,242.88,243.35,242.7,243.0,6612.7456
2016-03-01 12:00:00,243.04,243.35,242.62,243.35,10782.759743784603,243.04,243.35,242.62,243.35,10782.7597
2016-03-01 12:05:00,243.54,243.95,243.23,243.73,19363.804147215287,243.54,243.95,243.23,243.73,19363.8041
2016-03-01 12:10:00,243.72,243.8,243.18,243.18,75639.99565736619,243.72,243.8,243.18,243.18,75639.9957
2016-03-01 12:15:00,243.23,243.68,243.05,243.44,21490.60905439149,243.23,243.68,243.05,243.44,21490.6091
2016-03-01 12:20:00,243.53,243.69,243.46,243.54,10242.101834762783,243.53,243.69,243.46,243.54,10242.1018
2016-03-01 12:25:00,243.59,244.17,243.51,244.15,28404.08207577896,243.59,244.17,243.51,244.15,28404.0821
2016-03-01 12:30:00,244.23,244.55,244.1,244.53,29927.26088372598,244.23,244.55,244.1,244.53,29927.2609
2016-03-01 12:35:00,244.64,245.17,244.4,245.17,46183.91054174357,244.64,245.17,244.4,245.17,46183.9105
2016-03-01 12:40:00,245.03,245.52,244.93,245.42,23815.00379980458,245.03,245.52,244.93,245.42,23815.0038
2016-03-01 12:45:00,245.43,246.09,245.34,245.35,15677.99370318098,245.43,246.09,245.34,245.35,15677.9937
2016-03-01 12:50:00,245.33,245.38,244.95,245.15,4874.606448811204,245.33,245.38,244.95,245.15,4874.6064
2016-03-01 12:55:00,245.03,245.41,245.0,245.41,6296.819020736077,245.03,245.41,245.0,245.41,6296.819
2016-03-01 13:00:00,245.33,245.44,244.81,245.18,4595.592226685485,245.33,245.44,244.81,245.18,4595.5922
2016-03-01 13:05:00,245.02,245.33,244.76,245.19,4287.265226359787,245.02,245.33,244.76,245.19,4287.2652
2016-03-01 13:10:00,245.23,245.7,244.56,245.7,7709.260666594289,245.23,245.7,244.56,245.7,7709.2607
2016-03-01 13:15:00,245.61,246.23,245.36,246.22,15306.69851264792,245.61,246.23,245.36,246.22,15306.6985
2016-03-01 13:20:00,246.22,247.32,246.22,246.83,41953.09955488004,246.22,247.32,246.22,246.83,41953.0996
2016-03-01 13:25:00,246.84,247.4,246.71,246.76,10213.874715014656,246.84,247.4,246.71,246.76,10213.8747
2016-03-01 13:30:00,246.86,247.42,246.78,247.41,5912.495928780806,246.86,247.42,246.78,247.41,5912.4959
2016-03-01 13:35:00,247.32,247.45,247.15,247.24,8088.155466290305,247.32,247.45,247.15,247.24,8088.1555
2016-03-01 13:40:00,247.23,247.64,247.2,247.44,10433.177722288568,247.23,247.64,247.2,247.44,10433.1777
2016-03-01 13:45:00,247.55,247.9,247.55,247.84,15010.313755292584,247.55,247.9,247.55,247.84,15010.3138
2016-03-01 13:50:00,247.9,248.13,247.58,247.93,22272.283139724244,247.9,248.13,247.58,247.93,22272.2831
2016-03-01 13:55:00,247.92,248.06,247.73,248.0,15090.652480729565,247.92,248.06,247.73,248.0,15090.6525
2016-03-01 14:00:00,248.08,248.11,247.8,247.9,11725.111279991315,248.08,248.11,247.8,247.9,11725.1113
2016-03-01 14:05:00,247.73,248.24,247.73,248.01,9662.360221474324,247.73,248.24,247.73,248.01,9662.3602
2016-03-01 14:10:00,248.1,248.13,247.72,247.84,14660.731733796549,248.1,248.13,247.72,247.84,14660.7317
2016-03-01 14:15:00,247.77,248.05,247.77,247.84,12765.17207686462,247.77,248.05,247.77,247.84,12765.1721
2016-03-01 14:20:00,247.89,247.94,247.6,247.65,13467.593095212247,247.89,247.94,247.6,247.65,13467.5931
2016-03-01 14:25:00,247.74,247.82,247.4,247.4,11061.773965910324,247.74,247.82,247.4,247.4,11061.774
2016-03-01 14:30:00,247.49,247.67,247.27,247.67,11670.828357398765,247.49,247.67,247.27,247.67,11670.8284
2016-03-01 14:35:00,247.5,247.59,246.87,247.46,9905.54771468896,247.5,247.59,246.87,247.46,9905.5477
2016-03-01 14:40:00,247.17,247.74,247.17,247.48,24432.74345890783,247.17,247.74,247.17,247.48,24432.7435
2016-03-01 14:45:00,247.23,247.76,247.23,247.44,10733.905113451308,247.23,247.76,247.23,247.44,10733.9051
2016-03-01 14:50:00,247.47,247.77,247.35,247.46,10022.798827488872,247.47,247.77,247.35,247.46,10022.7988
2016-03-01 14:55:00,247.43,247.84,247.43,247.84,11847.790685050484,247.43,247.84,247.43,247.84,11847.7907
2016-03-01 15:00:00,247.9,248.62,247.79,248.5,28713.49473455651,247.9,248.62,247.79,248.5,28713.4947
2016-03-01 15:05:00,248.47,248.69,248.29,248.59,30508.08815546629,248.47,248.69,248.29,248.59,30508.0882
2016-03-01 15:10:00,248.62,248.69,248.34,248.38,16103.57181630659,248.62,248.69,248.34,248.38,16103.5718
2016-03-01 15:15:00,248.46,248.52,247.91,247.95,19083.70426663772,248.46,248.52,247.91,247.95,19083.7043
2016-03-01 15:20:00,248.02,248.12,247.78,248.09,13839.973944197156,248.02,248.12,247.78,248.09,13839.9739
2016-03-01 15:25:00,248.0,248.55,248.0,248.24,31867.332537183804,248.0,248.55,248.0,248.24,31867.3325
2016-03-01 15:30:00,248.35,248.49,248.13,248.22,8698.295516230593,248.35,248.49,248.13,248.22,8698.2955
2016-03-01 15:35:00,248.31,248.58,248.06,248.42,29299.750298556075,248.31,248.58,248.06,248.42,29299.7503
2016-03-01 15:40:00,248.4,248.68,248.24,248.6,20807.72988817718,248.4,248.68,248.24,248.6,20807.7299
2016-03-01 15:45:00,248.58,248.65,248.48,248.54,32033.43828031701,248.58,248.65,248.48,248.54,32033.4383
2016-03-01 15:50:00,248.59,248.62,248.46,248.57,66036.26099229183,248.59,248.62,248.46,248.57,66036.261
2016-03-01 15:55:00,248.6,249.63,248.48,249.53,153577.2445988492,248.6,249.63,248.48,249.53,153577.2446
2016-03-02 09:30:00,248.85,250.33,247.46,249.22,38110.95429377918,248.85,250.33,247.46,249.22,38110.9543
2016-03-02 09:35:00,248.81,249.62,248.12,248.23,70721.96287048094,248.81,249.62,248.12,248.23,70721.9629
2016-03-02 09:40:00,248.24,249.62,248.24,248.86,15747.475844099446,248.24,249.62,248.24,248.86,15747.4758
2016-03-02 09:45:00,249.38,249.53,248.69,249.09,15254.586906959072,249.38,249.53,248.69,249.09,15254.5869
2016-03-02 09:50:00,248.71,249.76,247.99,249.46,14078.818803604388,248.71,249.76,247.99,249.46,14078.8188
2016-03-02 09:55:00,249.3,249.65,248.76,249.33,21375.52925849528,249.3,249.65,248.76,249.33,21375.5293
2016-03-02 10:00:00,249.01,250.4,248.99,250.13,33404.62490500489,249.01,250.4,248.99,250.13,33404.6249
2016-03-02 10:05:00,250.22,251.06,249.98,250.47,25863.64129844751,250.22,251.06,249.98,250.47,25863.6413
2016-03-02 10:10:00,250.32,252.35,249.82,252.2,41599.1748995766,250.32,252.35,249.82,252.2,41599.1749
2016-03-02 10:15:00,252.22,252.91,251.72,252.11,35734.44794267724,252.22,252.91,251.72,252.11,35734.4479
2016-03-02 10:20:00,252.29,252.57,251.68,251.87,13886.657257626752,252.29,252.57,251.68,251.87,13886.6573
2016-03-02 10:25:00,251.78,252.69,251.78,252.29,17354.250352838997,251.78,252.69,251.78,252.29,17354.2504
2016-03-02 10:30:00,252.15,252.26,251.52,252.06,20746.93301487352,252.15,252.26,251.52,252.06,20746.933
2016-03-02 10:35:00,252.19,252.29,251.49,251.49,10399.522310281183,252.19,252.29,251.49,251.49,10399.5223
2016-03-02 10:40:00,251.49,251.92,251.0,251.53,16393.44262295082,251.49,251.92,251.0,251.53,16393.4426
2016-03-02 10:45:00,251.52,251.53,250.62,251.08,15032.026924329606,251.52,251.53,250.62,251.08,15032.0269
2016-03-02 10:50:00,251.12,251.13,250.02,250.35,28991.423298230377,251.12,251.13,250.02,250.35,28991.4233
2016-03-02 10:55:00,250.46,251.23,250.43,250.9,7861.252849853437,250.46,251.23,250.43,250.9,7861.2528
2016-03-02 11:00:00,251.05,251.73,250.74,251.54,8102.269026164369,251.05,251.73,250.74,251.54,8102.269
2016-03-02 11:05:00,251.49,252.69,251.4,252.54,26596.460753446965,251.49,252.69,251.4,252.54,26596.4608
2016-03-02 11:10:00,252.53,252.61,252.0,252.49,18138.095755075454,252.53,252.61,252.0,252.49,18138.0958
2016-03-02 11:15:00,252.64,252.7,251.47,251.76,13898.599500597113,252.64,252.7,251.47,251.76,13898.5995
2016-03-02 11:20:00,251.76,252.01,251.06,251.37,4031.04983172294,251.76,252.01,251.06,251.37,4031.0498
2016-03-02 11:25:00,251.09,251.37,251.04,251.25,3639.127130604712,251.09,251.37,251.04,251.25,3639.1271
2016-03-02 11:30:00,251.25,251.56,250.96,250.96,13902.942134404517,251.25,251.56,250.96,250.96,13902.9421
2016-03-02 11:35:00,251.0,251.03,250.55,250.94,8801.433069156443,251.0,251.03,250.55,250.94,8801.4331
2016-03-02 11:40:00,250.8,251.36,250.8,251.25,5428.292259255239,250.8,251.36,250.8,251.25,5428.2923
2016-03-02 11:45:00,251.21,251.36,250.88,251.36,5949.408316143741,251.21,251.36,250.88,251.36,5949.4083
2016-03-02 11:50:00,251.37,251.37,250.53,250.53,8478.992508956682,251.37,251.37,250.53,250.53,8478.9925
2016-03-02 11:55:00,250.52,251.0,250.2,250.2,11264.79209640647,250.52,251.0,250.2,250.2,11264.7921
2016-03-02 12:00:00,250.38,250.46,249.48,249.62,13566.388014330692,250.38,250.46,249.48,249.62,13566.388
2016-03-02 12:05:00,249.6,249.99,249.58,249.69,7867.766800564543,249.6,249.99,249.58,249.69,7867.7668
2016-03-02 12:10:00,249.76,249.95,249.48,249.48,5713.820432092064,249.76,249.95,249.48,249.48,5713.8204
2016-03-02 12:15:00,249.48,249.74,249.48,249.72,11073.716208880687,249.48,249.74,249.48,249.72,11073.7162
2016-03-02 12:20:00,249.76,250.26,249.71,249.92,22051.89447399848,249.76,250.26,249.71,249.92,22051.8945
2016-03-02 12:25:00,249.9,250.05,249.65,249.7,17892.736944957116,249.9,250.05,249.65,249.7,17892.7369
2016-03-02 12:30:00,249.67,249.92,249.59,249.78,15136.250135707309,249.67,249.92,249.59,249.78,15136.2501
2016-03-02 12:35:00,249.79,250.04,249.55,249.72,30455.97654977744,249.79,250.04,249.55,249.72,30455.9765
2016-03-02 12:40:00,249.67,249.97,249.65,249.9,4501.139941374444,249.67,249.97,249.65,249.9,4501.1399
2016-03-02 12:45:00,249.71,249.85,249.48,249.62,4225.382694604277,249.71,249.85,249.48,249.62,4225.3827
2016-03-02 12:50:00,249.65,249.86,249.63,249.65,3039.8436651829334,249.65,249.86,249.63,249.65,3039.8437
2016-03-02 12:55:00,249.58,249.59,249.14,249.38,6672.456845076539,249.58,249.59,249.14,249.38,6672.4568
2016-03-02 13:00:00,249.38,249.54,249.15,249.16,7056.77993703181,249.38,249.54,249.15,249.16,7056.7799
2016-03-02 13:05:00,249.27,249.65,249.12,249.52,4771.468895885355,249.27,249.65,249.12,249.52,4771.4689
2016-03-02 13:10:00,249.57,249.6,249.26,249.55,10524.373032244055,249.57,249.6,249.26,249.55,10524.373
2016-03-02 13:15:00,249.46,250.01,249.21,249.74,15512.97361849962,249.46,250.01,249.21,249.74,15512.9736
2016-03-02 13:20:00,249.68,250.03,249.56,250.02,8021.930300727391,249.68,250.03,249.56,250.02,8021.9303
2016-03-02 13:25:00,250.06,250.47,250.06,250.4,10145.47823254804,250.06,250.47,250.06,250.4,10145.4782
2016-03-02 13:30:00,250.47,250.81,250.45,250.45,3439.365975464119,250.47,250.81,250.45,250.45,3439.366
2016-03-02 13:35:00,250.35,250.84,250.18,250.63,8820.974921289762,250.35,250.84,250.18,250.63,8820.9749
2016-03-02 13:40:00,250.67,251.06,250.67,250.78,6052.545869069591,250.67,251.06,250.67,250.78,6052.5459
2016-03-02 13:45:00,250.56,250.99,250.56,250.68,4663.988709152101,250.56,250.99,250.56,250.68,4663.9887
2016-03-02 13:50:00,250.75,250.87,250.35,250.54,7672.348279231354,250.75,250.87,250.35,250.54,7672.3483
2016-03-02 13:55:00,250.4,250.43,249.87,250.11,8446.42275540115,250.4,250.43,249.87,250.11,8446.4228
2016-03-02 14:00:00,249.66,249.88,249.62,249.86,7309.738356313104,249.66,249.88,249.62,249.86,7309.7384
2016-03-02 14:05:00,249.87,250.07,249.37,249.42,11638.258603843233,249.87,250.07,249.37,249.42,11638.2586
2016-03-02 14:10:00,249.52,250.07,249.42,249.97,28557.15991748996,249.52,250.07,249.42,249.97,28557.1599
2016-03-02 14:15:00,249.97,250.23,249.7,249.86,22954.0766474867,249.97,250.23,249.7,249.86,22954.0766
2016-03-02 14:20:00,249.78,250.16,249.75,250.12,24609.70578655955,249.78,250.16,249.75,250.12,24609.7058
2016-03-02 14:25:00,250.1,250.78,250.1,250.48,17601.780479861038,250.1,250.78,250.1,250.48,17601.7805
2016-03-02 14:30:00,250.47,251.07,250.38,250.81,8782.976875474977,250.47,251.07,250.38,250.81,8782.9769
2016-03-02 14:35:00,251.03,251.25,250.86,251.24,6188.253175550972,251.03,251.25,250.86,251.24,6188.2532
2016-03-02 14:40:00,251.1,251.64,251.1,251.22,7726.631201823907,251.1,251.64,251.1,251.22,7726.6312
2016-03-02 14:45:00,251.37,251.52,251.13,251.26,9382.260340896752,251.37,251.52,251.13,251.26,9382.2603
2016-03-02 14:50:00,251.39,251.86,251.19,251.19,11351.644772554557,251.39,251.86,251.19,251.19,11351.6448
2016-03-02 14:55:00,251.19,251.65,251.14,251.6,17298.881771794593,251.19,251.65,251.14,251.6,17298.8818
2016-03-02 15:00:00,251.49,251.76,251.06,251.06,9497.340136792964,251.49,251.76,251.06,251.06,9497.3401
2016-03-02 15:05:00,251.04,251.12,250.47,250.76,8737.379220497232,251.04,251.12,250.47,250.76,8737.3792
2016-03-02 15:10:00,250.89,251.52,250.89,251.52,6394.528281402671,250.89,251.52,250.89,251.52,6394.5283
2016-03-02 15:15:00,251.56,251.68,251.06,251.67,35170.99120616654,251.56,251.68,251.06,251.67,35170.9912
2016-03-02 15:20:00,251.65,251.86,251.33,251.65,31956.35653023559,251.65,251.86,251.33,251.65,31956.3565
2016-03-02 15:25:00,251.65,251.65,250.97,251.24,23075.67039409402,251.65,251.65,250.97,251.24,23075.6704
2016-03-02 15:30:00,251.34,251.36,250.77,251.3,34517.42481815221,251.34,251.36,250.77,251.3,34517.4248
2016-03-02 15:35:00,251.22,251.37,250.94,251.35,20525.45869069591,251.22,251.37,250.94,251.35,20525.4587
2016-03-02 15:40:00,251.13,251.45,250.98,251.21,19408.31614374118,251.13,251.45,250.98,251.21,19408.3161
2016-03-02 15:45:00,251.29,251.74,251.18,251.52,17230.48528932798,251.29,251.74,251.18,251.52,17230.4853
2016-03-02 15:50:00,251.64,251.85,251.49,251.76,25336.0112908479,251.64,251.85,251.49,251.76,25336.0113
2016-03-02 15:55:00,251.73,252.19,251.6,251.92,66039.51796764738,251.73,252.19,251.6,251.92,66039.518
2016-03-03 09:30:00,250.74,251.29,250.25,250.67,19690.587341222454,250.74,251.29,250.25,250.67,19690.5873
2016-03-03 09:35:00,250.61,250.69,249.28,249.28,21398.32808598415,250.61,250.69,249.28,249.28,21398.3281
2016-03-03 09:40:00,249.48,249.52,248.0,248.55,31158.39756812507,249.48,249.52,248.0,248.55,31158.3976
2016-03-03 09:45:00,248.36,248.73,247.78,247.99,37039.40940180219,248.36,248.73,247.78,247.99,37039.4094
2016-03-03 09:50:00,248.0,248.47,247.12,247.6,28091.41244164585,248.0,248.47,247.12,247.6,28091.4124
2016-03-03 09:55:00,247.59,247.72,246.95,247.61,30789.27369449572,247.59,247.72,246.95,247.61,30789.2737
2016-03-03 10:00:00,247.67,247.78,246.36,247.32,38417.10997720117,247.67,247.78,246.36,247.32,38417.11
2016-03-03 10:05:00,247.21,247.37,246.67,247.21,24137.444360004345,247.21,247.37,246.67,247.21,24137.4444
2016-03-03 10:10:00,247.3,247.9,246.75,246.99,41486.266420584085,247.3,247.9,246.75,246.99,41486.2664
2016-03-03 10:15:00,247.12,247.44,246.93,247.32,47915.53577244599,247.12,247.44,246.93,247.32,47915.5358
2016-03-03 10:20:00,247.45,247.46,246.39,246.39,16824.449028335686,247.45,247.46,246.39,246.39,16824.449
2016-03-03 10:25:00,246.38,246.83,246.21,246.83,22654.43491477581,246.38,246.83,246.21,246.83,22654.4349
2016-03-03 10:30:00,246.84,246.89,246.39,246.65,6614.916947128434,246.84,246.89,246.39,246.65,6614.9169
2016-03-03 10:35:00,246.65,246.92,246.45,246.77,15588.969710129191,246.65,246.92,246.45,246.77,15588.9697
2016-03-03 10:40:00,246.78,246.96,246.39,246.72,17537.726631201826,246.78,246.96,246.39,246.72,17537.7266
2016-03-03 10:45:00,246.86,247.16,246.77,246.9,22142.00412550212,246.86,247.16,246.77,246.9,22142.0041
2016-03-03 10:50:00,247.06,247.06,246.39,246.68,13259.146672456844,247.06,247.06,246.39,246.68,13259.1467
2016-03-03 10:55:00,246.78,247.59,246.78,247.28,10546.086201281078,246.78,247.59,246.78,247.28,10546.0862
2016-03-03 11:00:00,247.38,247.85,247.29,247.65,15488.003474107049,247.38,247.85,247.29,247.65,15488.0035
2016-03-03 11:05:00,247.65,247.65,247.23,247.32,9441.971555748562,247.65,247.65,247.23,247.32,9441.9716
2016-03-03 11:10:00,247.32,247.68,246.91,247.03,14489.197698404085,247.32,247.68,246.91,247.03,14489.1977
2016-03-03 11:15:00,246.92,247.01,246.67,246.87,7533.38399739442,246.92,247.01,246.67,246.87,7533.384
2016-03-03 11:20:00,246.89,246.89,245.57,245.57,21050.917381391813,246.89,246.89,245.57,245.57,21050.9174
2016-03-03 11:25:00,245.66,245.92,245.46,245.56,22263.59787210944,245.66,245.92,245.46,245.56,22263.5979
2016-03-03 11:30:00,245.54,245.8,245.26,245.47,13971.338616871131,245.54,245.8,245.26,245.47,13971.3386
2016-03-03 11:35:00,245.49,245.63,245.14,245.46,9959.830637281511,245.49,245.63,245.14,245.46,9959.8306
2016-03-03 11:40:00,245.44,245.8,245.28,245.69,11402.670719791557,245.44,245.8,245.28,245.69,11402.6707
2016-03-03 11:45:00,245.63,245.89,245.49,245.73,7926.392356964499,245.63,245.89,245.49,245.73,7926.3924
2016-03-03 11:50:00,245.82,246.44,245.72,246.28,8114.21126913473,245.82,246.44,245.72,246.28,8114.2113
2016-03-03 11:55:00,246.28,246.74,245.72,246.62,12197.37270654652,246.28,246.74,245.72,246.62,12197.3727
2016-03-03 12:00:00,246.62,246.85,246.23,246.51,5319.726414070134,246.62,246.85,246.23,246.51,5319.7264
2016-03-03 12:05:00,246.52,246.79,246.21,246.79,6798.393225491261,246.52,246.79,246.21,246.79,6798.3932
2016-03-03 12:10:00,246.65,246.86,246.06,246.1,3111.497123005103,246.65,246.86,246.06,246.1,3111.4971
2016-03-03 12:15:00,246.28,246.31,245.73,246.0,1737.0535229616762,246.28,246.31,245.73,246.0,1737.0535
2016-03-03 12:20:00,245.8,245.99,245.5,245.99,4234.067962219086,245.8,245.99,245.5,245.99,4234.068
2016-03-03 12:25:00,245.99,245.99,245.24,245.38,4722.614265552057,245.99,245.99,245.24,245.38,4722.6143
2016-03-03 12:30:00,245.4,245.89,245.28,245.38,14390.402779285638,245.4,245.89,245.28,245.38,14390.4028
2016-03-03 12:35:00,245.58,245.88,245.45,245.57,3528.389968515905,245.58,245.88,245.45,245.57,3528.39
2016-03-03 12:40:00,245.8,246.0,245.69,245.98,8069.699272608837,245.8,246.0,245.69,245.98,8069.6993
2016-03-03 12:45:00,245.96,246.07,245.58,245.58,9988.05775702964,245.96,246.07,245.58,245.58,9988.0578
2016-03-03 12:50:00,245.38,245.88,245.21,245.57,10470.090109651504,245.38,245.88,245.21,245.57,10470.0901
2016-03-03 12:55:00,245.59,245.86,245.42,245.8,4734.556508522419,245.59,245.86,245.42,245.8,4734.5565
2016-03-03 13:00:00,245.88,246.15,245.51,245.6,16313.103897513844,245.88,246.15,245.51,245.6,16313.1039
2016-03-03 13:05:00,245.57,245.77,245.24,245.65,4494.625990663338,245.57,245.77,245.24,245.65,4494.626
2016-03-03 13:10:00,245.88,246.16,245.77,245.77,4630.333297144718,245.88,246.16,245.77,245.77,4630.3333
2016-03-03 13:15:00,245.71,246.15,245.71,246.02,3039.8436651829334,245.71,246.15,245.71,246.02,3039.8437
2016-03-03 13:20:00,246.04,246.12,245.9,246.1,4517.42481815221,246.04,246.12,245.9,246.1,4517.4248
2016-03-03 13:25:00,245.99,245.99,245.25,245.42,20211.70339811096,245.99,245.99,245.25,245.42,20211.7034
2016-03-03 13:30:00,245.52,246.39,245.51,246.39,23646.72673976767,245.52,246.39,245.51,246.39,23646.7267
2016-03-03 13:35:00,246.59,246.84,246.28,246.84,5155.791987840626,246.59,246.84,246.28,246.84,5155.792
2016-03-03 13:40:00,246.81,246.81,246.25,246.67,2111.605688850288,246.81,246.81,246.25,246.67,2111.6057
2016-03-03 13:45:00,246.71,246.97,246.6,246.97,6951.471067202258,246.71,246.97,246.6,246.97,6951.4711
2016-03-03 13:50:00,247.02,247.22,246.85,247.09,4342.633807404191,247.02,247.22,246.85,247.09,4342.6338
2016-03-03 13:55:00,247.17,247.32,246.85,247.18,11670.828357398765,247.17,247.32,246.85,247.18,11670.8284
2016-03-03 14:00:00,247.21,247.28,246.63,246.63,12305.938551731626,247.21,247.28,246.63,246.63,12305.9386
2016-03-03 14:05:00,246.72,246.72,246.26,246.38,8546.303332971447,246.72,246.72,246.26,246.38,8546.3033
2016-03-03 14:10:00,246.39,246.49,246.26,246.39,3148.4095103680384,246.39,246.49,246.26,246.39,3148.4095
2016-03-03 14:15:00,246.36,246.6,246.35,246.47,13118.011073716209,246.36,246.6,246.35,246.47,13118.0111
2016-03-03 14:20:00,246.35,246.55,246.26,246.29,6372.81511236565,246.35,246.55,246.26,246.29,6372.8151
2016-03-03 14:25:00,246.42,246.58,246.27,246.54,4059.276951471067,246.42,246.58,246.27,246.54,4059.277
2016-03-03 14:30:00,246.5,246.56,246.27,246.48,3388.34002822712,246.5,246.56,246.27,246.48,3388.34
2016-03-03 14:35:00,246.52,246.91,246.52,246.83,16495.49451742482,246.52,246.91,246.52,246.83,16495.4945
2016-03-03 14:40:00,246.89,247.2,246.68,247.2,12088.806861361416,246.89,247.2,246.68,247.2,12088.8069
2016-03-03 14:45:00,247.18,247.25,246.93,247.02,4684.616219737271,247.18,247.25,246.93,247.02,4684.6162
2016-03-03 14:50:00,247.06,247.1,246.87,247.0,2497.01443925741,247.06,247.1,246.87,247.0,2497.0144
2016-03-03 14:55:00,247.09,247.09,246.4,246.5,4147.215286071002,247.09,247.09,246.4,246.5,4147.2153
2016-03-03 15:00:00,246.56,246.78,246.39,246.72,6948.214091846705,246.56,246.78,246.39,246.72,6948.2141
2016-03-03 15:05:00,246.7,246.7,246.25,246.36,19861.035718163068,246.7,246.7,246.25,246.36,19861.0357
2016-03-03 15:10:00,246.37,246.53,246.21,246.34,13798.718923026816,246.37,246.53,246.21,246.34,13798.7189
2016-03-03 15:15:00,246.23,246.54,246.22,246.31,10488.546303332972,246.23,246.54,246.22,246.31,10488.5463
2016-03-03 15:20:00,246.23,246.53,246.18,246.43,9380.089023993052,246.23,246.53,246.18,246.43,9380.089
2016-03-03 15:25:00,246.44,246.74,246.33,246.5,5289.327977418305,246.44,246.74,246.33,246.5,5289.328
2016-03-03 15:30:00,246.48,246.64,246.35,246.53,10096.623602214744,246.48,246.64,246.35,246.53,10096.6236
2016-03-03 15:35:00,246.61,247.09,246.61,246.82,12083.37856910216,246.61,247.09,246.61,246.82,12083.3786
2016-03-03 15:40:00,246.81,247.07,246.64,247.07,11753.338399739445,246.81,247.07,246.64,247.07,11753.3384
2016-03-03 15:45:00,247.18,247.32,246.94,247.19,9279.122787970904,247.18,247.32,246.94,247.19,9279.1228
2016-03-03 15:50:00,247.26,247.6,247.08,247.52,26163.2830311584,247.26,247.6,247.08,247.52,26163.283
2016-03-03 15:55:00,247.55,247.74,247.32,247.44,59628.704809466944,247.55,247.74,247.32,247.44,59628.7048
2016-03-04 09:30:00,248.35,248.4,245.65,246.27,41374.44360004343,248.35,248.4,245.65,246.27,41374.4436
2016-03-04 09:35:00,246.24,246.58,245.22,245.55,21620.88806861361,246.24,246.58,245.22,245.55,21620.8881
2016-03-04 09:40:00,245.34,246.17,245.15,245.49,19057.64846379329,245.34,246.17,245.15,245.49,19057.6485
2016-03-04 09:45:00,245.49,245.49,243.63,244.12,44422.97253284117,245.49,245.49,243.63,244.12,44422.9725
2016-03-04 09:50:00,244.16,244.63,243.77,243.96,16879.81760938009,244.16,244.63,243.77,243.96,16879.8176
2016-03-04 09:55:00,244.14,244.48,243.38,243.82,16348.930626424928,244.14,244.48,243.38,243.82,16348.9306
2016-03-04 10:00:00,243.89,244.25,242.67,243.07,34062.53392682662,243.89,244.25,242.67,243.07,34062.5339
2016-03-04 10:05:00,242.94,244.02,242.36,243.89,15992.834654217784,242.94,244.02,242.36,243.89,15992.8347
2016-03-04 10:10:00,243.82,244.43,243.13,244.39,17176.202366735426,243.82,244.43,243.13,244.39,17176.2024
2016-03-04 10:15:00,244.44,244.49,243.79,244.08,12477.472587124092,244.44,244.49,243.79,244.08,12477.4726
2016-03-04 10:20:00,244.09,244.19,243.0,243.37,15520.57322766258,244.09,244.19,243.0,243.37,15520.5732
2016-03-04 10:25:00,243.47,244.18,243.35,243.79,11372.272283139724,243.47,244.18,243.35,243.79,11372.2723
2016-03-04 10:30:00,243.72,244.27,243.63,243.93,14137.444360004343,243.72,244.27,243.63,243.93,14137.4444
2016-03-04 10:35:00,243.75,244.69,243.75,244.69,11258.278145695363,243.75,244.69,243.75,244.69,11258.2781
2016-03-04 10:40:00,244.6,245.01,243.96,244.68,20755.61828248833,244.6,245.01,243.96,244.68,20755.6183
2016-03-04 10:45:00,244.74,245.36,244.63,245.04,26547.60612311367,244.74,245.36,244.63,245.04,26547.6061
2016-03-04 10:50:00,245.01,245.08,243.92,244.13,13644.555422863968,245.01,245.08,243.92,244.13,13644.5554
2016-03-04 10:55:00,244.24,244.37,243.54,243.83,15514.059276951471,244.24,244.37,243.54,243.83,15514.0593
2016-03-04 11:00:00,243.89,244.05,243.41,243.83,32056.23710780589,243.89,244.05,243.41,243.83,32056.2371
2016-03-04 11:05:00,243.71,244.13,243.57,244.13,17912.278797090436,243.71,244.13,243.57,244.13,17912.2788
2016-03-04 11:10:00,244.03,244.54,243.85,244.44,14102.70328954511,244.03,244.54,243.85,244.44,14102.7033
2016-03-04 11:15:00,244.55,245.76,244.45,245.76,10718.705895125397,244.55,245.76,244.45,245.76,10718.7059
2016-03-04 11:20:00,245.77,245.77,244.99,245.13,9698.186950385409,245.77,245.77,244.99,245.13,9698.187
2016-03-04 11:25:00,245.34,245.35,244.97,244.97,13782.43404624905,245.34,245.35,244.97,244.97,13782.434
2016-03-04 11:30:00,245.04,245.69,245.0,245.59,8142.438388882858,245.04,245.69,245.0,245.59,8142.4384
2016-03-04 11:35:00,245.64,245.92,245.09,245.38,14604.277494300291,245.64,245.92,245.09,245.38,14604.2775
2016-03-04 11:40:00,245.33,245.39,245.0,245.07,21599.1748995766,245.33,245.39,245.0,245.07,21599.1749
2016-03-04 11:45:00,245.08,245.42,244.91,245.25,9390.945608511563,245.08,245.42,244.91,245.25,9390.9456
2016-03-04 11:50:00,245.08,245.35,244.89,245.35,12765.17207686462,245.08,245.35,244.89,245.35,12765.1721
2016-03-04 11:55:00,245.49,245.96,245.34,245.93,12307.024210183476,245.49,245.96,245.34,245.93,12307.0242
2016-03-04 12:00:00,245.99,246.21,245.9,246.06,5645.423949625448,245.99,246.21,245.9,246.06,5645.4239
2016-03-04 12:05:00,246.15,246.39,245.8,246.02,8739.550537400934,246.15,246.39,245.8,246.02,8739.5505
2016-03-04 12:10:00,245.94,245.94,245.13,245.2,12454.67375963522,245.94,245.94,245.13,245.2,12454.6738
2016-03-04 12:15:00,245.27,245.3,244.89,245.11,6315.275214417545,245.27,245.3,244.89,245.11,6315.2752
2016-03-04 12:20:00,245.16,245.4,244.81,244.9,20407.121919444144,245.16,245.4,244.81,244.9,20407.1219
2016-03-04 12:25:00,244.96,245.38,244.87,245.24,12590.3810661166,244.96,245.38,244.87,245.24,12590.3811
2016-03-04 12:30:00,245.15,245.55,245.11,245.24,6568.233633698838,245.15,245.55,245.11,245.24,6568.2336
2016-03-04 12:35:00,245.33,245.34,244.85,244.85,5537.943762892194,245.33,245.34,244.85,244.85,5537.9438
2016-03-04 12:40:00,245.05,245.33,244.85,245.11,5211.160568885029,245.05,245.33,244.85,245.11,5211.1606
2016-03-04 12:45:00,245.04,245.68,245.0,245.68,24504.39691673,245.04,245.68,245.0,245.68,24504.3969
2016-03-04 12:50:00,245.63,245.93,245.27,245.63,4234.067962219086,245.63,245.93,245.27,245.63,4234.068
2016-03-04 12:55:00,245.5,245.95,245.48,245.85,5611.768537618065,245.5,245.95,245.48,245.85,5611.7685
2016-03-04 13:00:00,245.8,246.06,245.56,245.85,6534.578221691456,245.8,246.06,245.56,245.85,6534.5782
2016-03-04 13:05:00,245.84,246.1,245.8,245.98,7002.497014439257,245.84,246.1,245.8,245.98,7002.497
2016-03-04 13:10:00,245.86,245.86,245.21,245.21,6830.9629790467925,245.86,245.86,245.21,245.21,6830.963
2016-03-04 13:15:00,245.27,245.83,245.21,245.75,16284.876777765716,245.27,245.83,245.21,245.75,16284.8768
2016-03-04 13:20:00,245.72,245.87,245.54,245.73,5971.121485180763,245.72,245.87,245.54,245.73,5971.1215
2016-03-04 13:25:00,245.66,245.94,245.66,245.81,16639.887091521006,245.66,245.94,245.66,245.81,16639.8871
2016-03-04 13:30:00,245.89,245.89,245.52,245.63,14381.71751167083,245.89,245.89,245.52,245.63,14381.7175
2016-03-04 13:35:00,245.63,246.58,245.61,246.58,16314.189555965691,245.63,246.58,245.61,246.58,16314.1896
2016-03-04 13:40:00,246.55,246.68,246.26,246.47,12390.619910976007,246.55,246.68,246.26,246.47,12390.6199
2016-03-04 13:45:00,246.54,246.66,246.1,246.36,9228.096840733906,246.54,246.66,246.1,246.36,9228.0968
2016-03-04 13:50:00,246.49,246.85,246.37,246.66,8666.811421126913,246.49,246.85,246.37,246.66,8666.8114
2016-03-04 13:55:00,246.85,247.19,246.84,246.89,16000.43426338074,246.85,247.19,246.84,246.89,16000.4343
2016-03-04 14:00:00,246.83,246.85,246.53,246.62,7164.260123765063,246.83,246.85,246.53,246.62,7164.2601
2016-03-04 14:05:00,246.58,247.22,246.58,246.81,7513.842145261101,246.58,247.22,246.58,246.81,7513.8421
2016-03-04 14:10:00,246.48,246.62,245.59,245.59,12541.526435783304,246.48,246.62,245.59,245.59,12541.5264
2016-03-04 14:15:00,245.57,245.85,245.45,245.66,14071.21919444143,245.57,245.85,245.45,245.66,14071.2192
2016-03-04 14:20:00,245.57,245.57,245.04,245.22,8251.004234067963,245.57,245.57,245.04,245.22,8251.0042
2016-03-04 14:25:00,245.11,245.23,244.77,244.77,9060.905439148844,245.11,245.23,244.77,244.77,9060.9054
2016-03-04 14:30:00,244.77,245.0,244.55,244.85,13238.519161871676,244.77,245.0,244.55,244.85,13238.5192
2016-03-04 14:35:00,244.89,244.98,244.6,244.79,10774.074476169795,244.89,244.98,244.6,244.79,10774.0745
2016-03-04 14:40:00,244.63,244.64,243.96,244.02,13711.866246878732,244.63,244.64,243.96,244.02,13711.8662
2016-03-04 14:45:00,244.01,244.01,243.69,243.93,11664.314406687656,244.01,244.01,243.69,243.93,11664.3144
2016-03-04 14:50:00,243.89,244.02,243.46,243.46,19319.292150689394,243.89,244.02,243.46,243.46,19319.2922
2016-03-04 14:55:00,243.46,243.95,243.29,243.95,28633.15600911953,243.46,243.95,243.29,243.95,28633.156
2016-03-04 15:00:00,243.98,244.06,243.43,243.43,11995.440234502226,243.98,244.06,243.43,243.43,11995.4402
2016-03-04 15:05:00,243.49,244.02,243.49,244.02,8516.99055477147,243.49,244.02,243.49,244.02,8516.9906
2016-03-04 15:10:00,243.93,243.94,243.65,243.7,8219.520138964283,243.93,243.94,243.65,243.7,8219.5201
2016-03-04 15:15:00,243.79,244.32,243.75,244.15,22140.918467050265,243.79,244.32,243.75,244.15,22140.9185
2016-03-04 15:20:00,244.22,244.31,244.08,244.21,6119.856693084356,244.22,244.31,244.08,244.21,6119.8567
2016-03-04 15:25:00,244.29,244.6,244.25,244.44,10586.255563999566,244.29,244.6,244.25,244.44,10586.2556
2016-03-04 15:30:00,244.41,244.77,244.41,244.59,12426.446639887092,244.41,244.77,244.41,244.59,12426.4466
2016-03-04 15:35:00,244.59,244.74,244.09,244.25,20044.511996525893,244.59,244.74,244.09,244.25,20044.512
2016-03-04 15:40:00,244.21,244.28,243.83,244.0,38591.90098794919,244.21,244.28,243.83,244.0,38591.901
2016-03-04 15:45:00,244.01,244.06,243.21,243.21,48512.64792096407,244.01,244.06,243.21,243.21,48512.6479
2016-03-04 15:50:00,243.31,243.42,243.06,243.29,76327.2174573879,243.31,243.42,243.06,243.29,76327.2175
2016-03-04 15:55:00,243.24,243.39,242.57,243.14,105843.01378786234,243.24,243.39,242.57,243.14,105843.0138
2016-03-07 09:30:00,241.46,243.31,241.39,242.24,35121.05091738139,241.46,243.31,241.39,242.24,35121.0509
2016-03-07 09:35:00,242.11,242.37,240.59,241.13,83779.1770708935,242.11,242.37,240.59,241.13,83779.1771
2016-03-07 09:40:00,241.6,242.23,241.1,241.35,31815.22093149496,241.6,242.23,241.1,241.35,31815.2209
2016-03-07 09:45:00,241.44,242.21,241.14,241.98,12333.080013027902,241.44,242.21,241.14,241.98,12333.08
2016-03-07 09:50:00,242.26,242.86,241.79,242.23,11747.910107480187,242.26,242.86,241.79,242.23,11747.9101
2016-03-07 09:55:00,242.05,242.22,241.18,241.77,14932.14634675931,242.05,242.22,241.18,241.77,14932.1463
2016-03-07 10:00:00,241.74,243.03,241.5,242.78,16184.99620019542,241.74,243.03,241.5,242.78,16184.9962
2016-03-07 10:05:00,242.58,243.44,242.58,243.18,9622.190858755836,242.58,243.44,242.58,243.18,9622.1909
2016-03-07 10:10:00,243.23,243.81,242.95,243.4,19968.51590489632,243.23,243.81,242.95,243.4,19968.5159
2016-03-07 10:15:00,243.45,244.09,243.45,244.08,23302.573010530887,243.45,244.09,243.45,244.08,23302.573
2016-03-07 10:20:00,244.07,244.28,243.52,244.03,15501.03137552926,244.07,244.28,243.52,244.03,15501.0314
2016-03-07 10:25:00,244.43,244.64,243.73,244.02,22181.08782976876,244.43,244.64,243.73,244.02,22181.0878
2016-03-07 10:30:00,244.17,245.21,244.13,245.13,22150.689393116925,244.17,245.21,244.13,245.13,22150.6894
2016-03-07 10:35:00,245.14,245.88,245.05,245.62,22474.215611768537,245.14,245.88,245.05,245.62,22474.2156
2016-03-07 10:40:00,245.55,246.03,245.45,245.76,15926.609488654867,245.55,246.03,245.45,245.76,15926.6095
2016-03-07 10:45:00,245.6,245.98,245.36,245.49,11717.51167082836,245.6,245.98,245.36,245.49,11717.5117
2016-03-07 10:50:00,245.57,245.9,245.18,245.52,17812.39821952014,245.57,245.9,245.18,245.52,17812.3982
2016-03-07 10:55:00,245.52,246.16,245.37,246.16,16426.01237650635,245.52,246.16,245.37,246.16,16426.0124
2016-03-07 11:00:00,246.08,246.6,246.04,246.37,15955.922266854848,246.08,246.6,246.04,246.37,15955.9223
2016-03-07 11:05:00,246.37,246.69,246.16,246.43,11205.080881554662,246.37,246.69,246.16,246.43,11205.0809
2016-03-07 11:10:00,246.61,247.34,246.61,247.34,11518.836174139617,246.61,247.34,246.61,247.34,11518.8362
2016-03-07 11:15:00,247.34,247.5,246.95,247.14,15456.519379003366,247.34,247.5,246.95,247.14,15456.5194
2016-03-07 11:20:00,247.09,247.94,247.09,247.6,14957.116491151884,247.09,247.94,247.09,247.6,14957.1165
2016-03-07 11:25:00,247.61,247.89,247.47,247.78,7050.265986320704,247.61,247.89,247.47,247.78,7050.266
2016-03-07 11:30:00,247.91,249.01,247.87,249.01,31411.355987406365,247.91,249.01,247.87,249.01,31411.356
2016-03-07 11:35:00,248.89,249.54,248.89,249.47,26062.31679513625,248.89,249.54,248.89,249.47,26062.3168
2016-03-07 11:40:00,249.53,249.53,248.79,249.07,24365.432634893063,249.53,249.53,248.79,249.07,24365.4326
2016-03-07 11:45:00,249.11,249.9,249.11,249.53,14899.57659320378,249.11,249.9,249.11,249.53,14899.5766
2016-03-07 11:50:00,249.38,249.89,249.04,249.42,14985.343610900012,249.38,249.89,249.04,249.42,14985.3436
2016-03-07 11:55:00,249.5,249.5,248.79,249.4,11442.840082510043,249.5,249.5,248.79,249.4,11442.8401
2016-03-07 12:00:00,249.3,249.69,249.12,249.53,26573.66192595809,249.3,249.69,249.12,249.53,26573.6619
2016-03-07 12:05:00,249.57,249.86,249.33,249.73,12266.854847464989,249.57,249.86,249.33,249.73,12266.8548
2016-03-07 12:10:00,249.77,249.91,249.51,249.91,9565.736619259582,249.77,249.91,249.51,249.91,9565.7366
2016-03-07 12:15:00,249.89,250.02,249.5,249.73,6450.982520898925,249.89,250.02,249.5,249.73,6450.9825
2016-03-07 12:20:00,249.64,250.0,249.64,249.89,10270.328954510913,249.64,250.0,249.64,249.89,10270.329
2016-03-07 12:25:00,249.82,250.32,249.81,250.18,7562.696775594398,249.82,250.32,249.81,250.18,7562.6968
2016-03-07 12:30:00,249.89,250.27,249.88,250.27,7364.021278905657,249.89,250.27,249.88,250.27,7364.0213
2016-03-07 12:35:00,250.11,250.54,250.11,250.28,9605.90598197807,250.11,250.54,250.11,250.28,9605.906
2016-03-07 12:40:00,250.24,250.53,250.01,250.53,9130.38758006731,250.24,250.53,250.01,250.53,9130.3876
2016-03-07 12:45:00,250.54,250.54,250.06,250.39,9090.218217348822,250.54,250.54,250.06,250.39,9090.2182
2016-03-07 12:50:00,250.52,250.93,250.41,250.59,7752.687004668332,250.52,250.93,250.41,250.59,7752.687
2016-03-07 12:55:00,250.52,250.6,250.26,250.26,17421.561176853764,250.52,250.6,250.26,250.26,17421.5612
2016-03-07 13:00:00,250.44,250.94,250.37,250.7,18359.570079253062,250.44,250.94,250.37,250.7,18359.5701
2016-03-07 13:05:00,250.62,250.77,250.29,250.61,6798.393225491261,250.62,250.77,250.29,250.61,6798.3932
2016-03-07 13:10:00,250.67,250.77,250.4,250.57,4063.619585278472,250.67,250.77,250.4,250.57,4063.6196
2016-03-07 13:15:00,250.53,250.73,250.44,250.54,5347.953533818261,250.53,250.73,250.44,250.54,5347.9535
2016-03-07 13:20:00,250.54,250.57,249.71,249.91,13483.877971990012,250.54,250.57,249.71,249.91,13483.878
2016-03-07 13:25:00,249.91,249.91,249.37,249.44,8639.669959830637,249.91,249.91,249.37,249.44,8639.67
2016-03-07 13:30:00,249.44,249.45,248.47,248.61,16157.854738899145,249.44,249.45,248.47,248.61,16157.8547
2016-03-07 13:35:00,248.52,248.58,248.0,248.31,11007.491043317772,248.52,248.58,248.0,248.31,11007.491
2016-03-07 13:40:00,248.19,248.62,248.01,248.34,14780.154163500163,248.19,248.62,248.01,248.34,14780.1542
2016-03-07 13:45:00,248.3,248.69,248.29,248.45,10328.954510910868,248.3,248.69,248.29,248.45,10328.9545
2016-03-07 13:50:00,248.57,248.77,248.31,248.63,5292.584952773857,248.57,248.77,248.31,248.63,5292.585
2016-03-07 13:55:00,248.53,248.58,248.04,248.2,18959.93920312669,248.53,248.58,248.04,248.2,18959.9392
2016-03-07 14:00:00,248.24,248.47,247.51,247.6,21751.167082835746,248.24,248.47,247.51,247.6,21751.1671
2016-03-07 14:05:00,247.64,248.0,247.45,247.45,29346.43361198567,247.64,248.0,247.45,247.45,29346.4336
2016-03-07 14:10:00,247.46,247.87,247.36,247.87,30166.10574313321,247.46,247.87,247.36,247.87,30166.1057
2016-03-07 14:15:00,247.86,247.86,246.8,246.8,8312.886765823472,247.86,247.86,246.8,246.8,8312.8868
2016-03-07 14:20:00,246.62,247.2,246.41,247.2,8075.127564868093,246.62,247.2,246.41,247.2,8075.1276
2016-03-07 14:25:00,247.0,247.05,246.32,246.51,12152.860710020628,247.0,247.05,246.32,246.51,12152.8607
2016-03-07 14:30:00,246.39,246.64,246.3,246.48,18613.61415698621,246.39,246.64,246.3,246.48,18613.6142
2016-03-07 14:35:00,246.48,246.65,245.99,246.61,14485.94072304853,246.48,246.65,245.99,246.61,14485.9407
2016-03-07 14:40:00,246.6,247.03,246.39,246.96,3618.499620019542,246.6,247.03,246.39,246.96,3618.4996
2016-03-07 14:45:00,246.95,247.48,246.7,247.48,14203.669525567257,246.95,247.48,246.7,247.48,14203.6695
2016-03-07 14:50:00,247.41,247.48,246.86,247.08,6849.41917272826,247.41,247.48,246.86,247.08,6849.4192
2016-03-07 14:55:00,247.07,247.2,246.73,247.12,20973.83563131039,247.07,247.2,246.73,247.12,20973.8356
2016-03-07 15:00:00,247.12,247.18,246.69,246.71,19060.905439148846,247.12,247.18,246.69,246.71,19060.9054
2016-03-07 15:05:00,246.72,247.04,246.43,247.04,23694.49571164912,246.72,247.04,246.43,247.04,23694.4957
2016-03-07 15:10:00,246.99,247.24,246.9,246.96,11500.379980458149,246.99,247.24,246.9,246.96,11500.38
2016-03-07 15:15:00,247.13,247.18,246.62,246.92,13744.436000434263,247.13,247.18,246.62,246.92,13744.436
2016-03-07 15:20:00,246.85,247.07,246.66,247.03,12771.686027575724,246.85,247.07,246.66,247.03,12771.686
2016-03-07 15:25:00,247.09,247.24,246.87,246.88,11259.363804147217,247.09,247.24,246.87,246.88,11259.3638
2016-03-07 15:30:00,246.93,247.54,246.84,247.32,28151.123656497668,246.93,247.54,246.84,247.32,28151.1237
2016-03-07 15:35:00,247.25,247.96,247.03,247.88,18613.61415698621,247.25,247.96,247.03,247.88,18613.6142
2016-03-07 15:40:00,247.86,248.18,247.51,247.51,21722.93996308761,247.86,248.18,247.51,247.51,21722.94
2016-03-07 15:45:00,247.57,247.84,247.21,247.47,14873.520790359353,247.57,247.84,247.21,247.47,14873.5208
2016-03-07 15:50:00,247.53,248.03,247.5,247.78,24799.696015633483,247.53,248.03,247.5,247.78,24799.696
2016-03-07 15:55:00,247.81,248.41,247.45,248.25,53850.83052871567,247.81,248.41,247.45,248.25,53850.8305
2016-03-08 09:30:00,246.15,246.42,245.05,245.39,34108.131581804366,246.15,246.42,245.05,245.39,34108.1316
2016-03-08 09:35:00,245.84,246.61,245.3,245.82,17611.551405927697,245.84,246.61,245.3,245.82,17611.5514
2016-03-08 09:40:00,245.82,246.2,245.24,245.58,14066.876560634026,245.82,246.2,245.24,245.58,14066.8766
2016-03-08 09:45:00,245.3,245.92,245.06,245.82,10648.138095755075,245.3,245.92,245.06,245.82,10648.1381
2016-03-08 09:50:00,245.78,247.45,245.47,247.25,19200.95537943763,245.78,247.45,245.47,247.25,19200.9554
2016-03-08 09:55:00,247.31,247.79,246.78,246.79,109512.53935511888,247.31,247.79,246.78,246.79,109512.5394
2016-03-08 10:00:00,246.76,246.92,245.82,246.24,32856.36738682011,246.76,246.92,245.82,246.24,32856.3674
2016-03-08 10:05:00,246.43,246.43,245.01,245.06,9919.661274563025,246.43,246.43,245.01,245.06,9919.6613
2016-03-08 10:10:00,245.1,245.52,245.1,245.15,6725.65410921724,245.1,245.52,245.1,245.15,6725.6541
2016-03-08 10:15:00,245.01,246.23,245.01,245.47,6857.018781891217,245.01,246.23,245.01,245.47,6857.0188
2016-03-08 10:20:00,245.41,245.97,245.24,245.33,12213.657583324286,245.41,245.97,245.24,245.33,12213.6576
2016-03-08 10:25:00,245.42,245.52,244.74,244.74,28018.67332537184,245.42,245.52,244.74,244.74,28018.6733
2016-03-08 10:30:00,244.55,244.82,244.46,244.67,4728.042557811313,244.55,244.82,244.46,244.67,4728.0426
2016-03-08 10:35:00,244.63,245.14,244.38,244.46,7166.431440668766,244.63,245.14,244.38,244.46,7166.4314
2016-03-08 10:40:00,244.45,244.71,243.91,243.91,6598.632070350668,244.45,244.71,243.91,243.91,6598.6321
2016-03-08 10:45:00,243.59,244.06,243.58,243.8,10422.321137770055,243.59,244.06,243.58,243.8,10422.3211
2016-03-08 10:50:00,243.61,244.19,243.59,244.19,4505.482575181848,243.61,244.19,243.59,244.19,4505.4826
2016-03-08 10:55:00,244.22,244.37,243.82,244.11,8576.701769623276,244.22,244.37,243.82,244.11,8576.7018
2016-03-08 11:00:00,244.32,244.63,244.0,244.46,9151.01509065248,244.32,244.63,244.0,244.46,9151.0151
2016-03-08 11:05:00,244.28,245.14,244.05,244.66,13157.094777982848,244.28,245.14,244.05,244.66,13157.0948
2016-03-08 11:10:00,244.69,244.69,243.83,243.96,5374.009336662686,244.69,244.69,243.83,243.96,5374.0093
2016-03-08 11:15:00,243.86,244.83,243.84,244.05,18781.891217023127,243.86,244.83,243.84,244.05,18781.8912
2016-03-08 11:20:00,244.05,244.26,243.78,243.9,6417.327108891543,244.05,244.26,243.78,243.9,6417.3271
2016-03-08 11:25:00,243.94,244.52,243.94,244.4,3148.4095103680384,243.94,244.52,243.94,244.4,3148.4095
2016-03-08 11:30:00,244.34,244.36,243.63,243.81,8345.456519379004,244.34,244.36,243.63,243.81,8345.4565
2016-03-08 11:35:00,243.63,244.18,243.63,243.79,5889.697101291934,243.63,244.18,243.63,243.79,5889.6971
2016-03-08 11:40:00,243.66,243.82,243.41,243.7,9336.662685919013,243.66,243.82,243.41,243.7,9336.6627
2016-03-08 11:45:00,243.49,243.71,243.28,243.35,16458.582130061885,243.49,243.71,243.28,243.35,16458.5821
2016-03-08 11:50:00,243.25,244.22,243.25,243.35,8609.271523178808,243.25,244.22,243.25,243.35,8609.2715
2016-03-08 11:55:00,243.52,243.7,243.15,243.36,12005.211160568886,243.52,243.7,243.15,243.36,12005.2112
2016-03-08 12:00:00,243.29,243.78,243.1,243.35,9193.355770274671,243.29,243.78,243.1,243.35,9193.3558
2016-03-08 12:05:00,243.26,243.29,242.82,243.11,13242.86179567908,243.26,243.29,242.82,243.11,13242.8618
2016-03-08 12:10:00,243.29,243.63,243.13,243.53,9864.29269351862,243.29,243.63,243.13,243.53,9864.2927
2016-03-08 12:15:00,243.3,243.48,243.06,243.32,9466.941700141137,243.3,243.48,243.06,243.32,9466.9417
2016-03-08 12:20:00,243.44,243.71,243.23,243.68,5988.492020410379,243.44,243.71,243.23,243.68,5988.492
2016-03-08 12:25:00,243.67,243.67,243.19,243.23,3527.304310064054,243.67,243.67,243.19,243.23,3527.3043
2016-03-08 12:30:00,243.19,243.45,242.72,242.85,10203.018130496146,243.19,243.45,242.72,242.85,10203.0181
2016-03-08 12:35:00,242.72,243.03,242.56,242.96,9445.228531104114,242.72,243.03,242.56,242.96,9445.2285
2016-03-08 12:40:00,242.94,243.11,242.73,242.92,8292.259255238303,242.94,243.11,242.73,242.92,8292.2593
2016-03-08 12:45:00,242.88,243.01,242.65,243.0,12227.77114319835,242.88,243.01,242.65,243.0,12227.7711
2016-03-08 12:50:00,242.83,243.03,242.64,242.79,5315.3837802627295,242.83,243.03,242.64,242.79,5315.3838
2016-03-08 12:55:00,243.12,243.16,242.73,242.97,4911.51883617414,243.12,243.16,242.73,242.97,4911.5188
2016-03-08 13:00:00,243.0,243.17,242.6,243.17,5438.063185321898,243.0,243.17,242.6,243.17,5438.0632
2016-03-08 13:05:00,243.07,243.07,242.57,242.74,7790.685050483118,243.07,243.07,242.57,242.74,7790.6851
2016-03-08 13:10:00,242.58,242.76,242.34,242.54,7638.692867223972,242.58,242.76,242.34,242.54,7638.6929
2016-03-08 13:15:00,242.48,243.08,242.44,242.91,19456.085115622627,242.48,243.08,242.44,242.91,19456.0851
2016-03-08 13:20:00,243.08,244.04,242.85,243.86,16384.757355336013,243.08,244.04,242.85,243.86,16384.7574
2016-03-08 13:25:00,243.83,244.38,243.83,244.14,10165.02008468136,243.83,244.38,243.83,244.14,10165.0201
2016-03-08 13:30:00,244.3,244.52,244.1,244.26,12594.723699924005,244.3,244.52,244.1,244.26,12594.7237
2016-03-08 13:35:00,244.34,244.55,244.23,244.28,5188.361741396157,244.34,244.55,244.23,244.28,5188.3617
2016-03-08 13:40:00,244.4,244.71,244.24,244.4,4256.866789707958,244.4,244.71,244.24,244.4,4256.8668
2016-03-08 13:45:00,244.28,244.31,243.91,244.19,20000.0,244.28,244.31,243.91,244.19,20000.0
2016-03-08 13:50:00,244.28,244.28,243.86,243.92,7082.835739876236,244.28,244.28,243.86,243.92,7082.8357
2016-03-08 13:55:00,243.92,244.03,243.7,243.88,13935.511887960049,243.92,244.03,243.7,243.88,13935.5119
2016-03-08 14:00:00,243.79,243.86,243.44,243.59,3582.6728911084574,243.79,243.86,243.44,243.59,3582.6729
2016-03-08 14:05:00,243.63,244.14,243.56,244.04,7914.450113994138,243.63,244.14,243.56,244.04,7914.4501
2016-03-08 14:10:00,243.93,244.22,243.82,244.04,5358.810118336772,243.93,244.22,243.82,244.04,5358.8101
2016-03-08 14:15:00,243.93,243.96,243.49,243.7,3854.087504071219,243.93,243.96,243.49,243.7,3854.0875
2016-03-08 14:20:00,243.74,243.75,242.94,242.94,10813.158180436436,243.74,243.75,242.94,242.94,10813.1582
2016-03-08 14:25:00,242.79,243.26,242.38,242.42,32067.0936923244,242.79,243.26,242.38,242.42,32067.0937
2016-03-08 14:30:00,242.43,242.77,242.43,242.77,14940.831614374118,242.43,242.77,242.43,242.77,14940.8316
2016-03-08 14:35:00,242.74,242.8,242.3,242.58,12100.749104331777,242.74,242.8,242.3,242.58,12100.7491
2016-03-08 14:40:00,242.45,242.53,241.95,242.07,58674.41103028987,242.45,242.53,241.95,242.07,58674.411
2016-03-08 14:45:00,242.07,242.07,241.75,241.75,11183.367712517642,242.07,242.07,241.75,241.75,11183.3677
2016-03-08 14:50:00,241.82,241.83,241.37,241.63,15026.59863207035,241.82,241.83,241.37,241.63,15026.5986
2016-03-08 14:55:00,241.63,241.88,241.52,241.72,13905.11345130822,241.63,241.88,241.52,241.72,13905.1135
2016-03-08 15:00:00,241.64,241.93,241.53,241.53,9617.848224948431,241.64,241.93,241.53,241.53,9617.8482
2016-03-08 15:05:00,241.63,241.64,241.33,241.56,16034.089675388124,241.63,241.64,241.33,241.56,16034.0897
2016-03-08 15:10:00,241.6,241.92,241.48,241.85,12474.215611768535,241.6,241.92,241.48,241.85,12474.2156
2016-03-08 15:15:00,241.93,242.0,241.43,241.43,6304.418629899034,241.93,242.0,241.43,241.43,6304.4186
2016-03-08 15:20:00,241.57,242.06,241.52,242.04,9646.07534469656,241.57,242.06,241.52,242.04,9646.0753
2016-03-08 15:25:00,242.03,242.1,241.15,241.2,21712.083378569103,242.03,242.1,241.15,241.2,21712.0834
2016-03-08 15:30:00,241.16,241.59,241.1,241.55,14036.478123982197,241.16,241.59,241.1,241.55,14036.4781
2016-03-08 15:35:00,241.46,241.73,241.05,241.21,8755.8354141787,241.46,241.73,241.05,241.21,8755.8354
2016-03-08 15:40:00,241.06,241.29,240.78,240.93,17322.76625773532,241.06,241.29,240.78,240.93,17322.7663
2016-03-08 15:45:00,240.91,241.31,240.8,241.04,23147.32385191619,240.91,241.31,240.8,241.04,23147.3239
2016-03-08 15:50:00,240.98,240.99,240.45,240.57,51049.83172293996,240.98,240.99,240.45,240.57,51049.8317
2016-03-08 15:55:00,240.57,240.9,240.2,240.69,105638.90999891434,240.57,240.9,240.2,240.69,105638.91
2016-03-09 09:30:00,240.65,242.51,240.43,240.73,55991.748995765935,240.65,242.51,240.43,240.73,55991.749
2016-03-09 09:35:00,240.57,240.67,237.05,237.96,84386.06014547823,240.57,240.67,237.05,237.96,84386.0601
2016-03-09 09:40:00,237.85,237.98,235.17,235.86,115524.91586146998,237.85,237.98,235.17,235.86,115524.9159
2016-03-09 09:45:00,235.86,236.12,232.47,233.6,199005.5368581045,235.86,236.12,232.47,233.6,199005.5369
2016-03-09 09:50:00,233.8,234.51,233.08,233.73,31948.756921072632,233.8,234.51,233.08,233.73,31948.7569
2016-03-09 09:55:00,233.9,234.27,233.39,234.08,84103.78894799696,233.9,234.27,233.39,234.08,84103.7889
2016-03-09 10:00:00,234.09,234.82,234.08,234.51,56931.92921506894,234.09,234.82,234.08,234.51,56931.9292
2016-03-09 10:05:00,234.41,234.88,233.86,233.87,47630.00759960916,234.41,234.88,233.86,233.87,47630.0076
2016-03-09 10:10:00,234.06,234.69,233.85,234.18,16957.985017913365,234.06,234.69,233.85,234.18,16957.985
2016-03-09 10:15:00,234.34,235.04,234.25,234.67,52261.42655520573,234.34,235.04,234.25,234.67,52261.4266
2016-03-09 10:20:00,234.72,235.25,234.52,235.01,28003.474107045924,234.72,235.25,234.52,235.01,28003.4741
2016-03-09 10:25:00,234.94,235.38,234.64,235.16,20844.642275540114,234.94,235.38,234.64,235.16,20844.6423
2016-03-09 10:30:00,235.24,235.71,235.07,235.53,24981.000977092608,235.24,235.71,235.07,235.53,24981.001
2016-03-09 10:35:00,235.58,236.73,235.57,235.83,47362.935620453805,235.58,236.73,235.57,235.83,47362.9356
2016-03-09 10:40:00,235.98,236.33,235.6,235.72,27933.99196612745,235.98,236.33,235.6,235.72,27933.992
2016-03-09 10:45:00,235.78,235.88,235.36,235.36,15563.99956573662,235.78,235.88,235.36,235.36,15563.9996
2016-03-09 10:50:00,235.38,235.5,233.68,233.96,63039.84366518293,235.38,235.5,233.68,233.96,63039.8437
2016-03-09 10:55:00,233.97,234.48,233.59,234.06,44909.34751927044,233.97,234.48,233.59,234.06,44909.3475
2016-03-09 11:00:00,233.82,234.18,233.69,233.69,48068.61361415699,233.82,234.18,233.69,233.69,48068.6136
2016-03-09 11:05:00,233.66,233.95,233.06,233.34,50741.50472261427,233.66,233.95,233.06,233.34,50741.5047
2016-03-09 11:10:00,233.31,233.69,233.12,233.67,33253.71838019759,233.31,233.69,233.12,233.67,33253.7184
2016-03-09 11:15:00,233.58,233.77,233.33,233.61,29052.22017153404,233.58,233.77,233.33,233.61,29052.2202
2016-03-09 11:20:00,233.66,233.71,233.2,233.54,23882.314623819348,233.66,233.71,233.2,233.54,23882.3146
2016-03-09 11:25:00,233.51,233.61,233.27,233.49,32396.048203235263,233.51,233.61,233.27,233.49,32396.0482
2016-03-09 11:30:00,233.6,234.06,233.59,233.61,24498.96862447074,233.6,234.06,233.59,233.61,24498.9686
2016-03-09 11:35:00,233.73,234.01,233.42,233.68,29610.24861578548,233.73,234.01,233.42,233.68,29610.2486
2016-03-09 11:40:00,233.66,233.66,233.3,233.5,38781.89121702313,233.66,233.66,233.3,233.5,38781.8912
2016-03-09 11:45:00,233.44,233.59,233.22,233.54,33566.388014330696,233.44,233.59,233.22,233.54,33566.388
2016-03-09 11:50:00,233.56,233.59,233.17,233.45,17350.993377483443,233.56,233.59,233.17,233.45,17350.9934
2016-03-09 11:55:00,233.41,233.76,233.05,233.64,41628.487677776575,233.41,233.76,233.05,233.64,41628.4877
2016-03-09 12:00:00,233.68,233.97,233.68,233.77,30361.5242644664,233.68,233.97,233.68,233.77,30361.5243
2016-03-09 12:05:00,233.71,234.18,233.7,233.75,17594.180870698077,233.71,234.18,233.7,233.75,17594.1809
2016-03-09 12:10:00,233.68,234.33,233.66,234.06,22966.018890457064,233.68,234.33,233.66,234.06,22966.0189
2016-03-09 12:15:00,234.14,234.38,233.74,234.01,35197.04700901097,234.14,234.38,233.74,234.01,35197.047
2016-03-09 12:20:00,234.0,234.19,233.89,234.11,14615.134078818804,234.0,234.19,233.89,234.11,14615.1341
2016-03-09 12:25:00,234.02,234.17,233.76,234.07,16011.290847899252,234.02,234.17,233.76,234.07,16011.2908
2016-03-09 12:30:00,234.09,234.33,233.91,234.11,26594.289436543266,234.09,234.33,233.91,234.11,26594.2894
2016-03-09 12:35:00,234.18,234.18,233.04,233.37,37170.77407447617,234.18,234.18,233.04,233.37,37170.7741
2016-03-09 12:40:00,233.41,233.66,233.18,233.3,16499.837151232223,233.41,233.66,233.18,233.3,16499.8372
2016-03-09 12:45:00,233.3,233.3,232.89,233.11,31019.43328628813,233.3,233.3,232.89,233.11,31019.4333
2016-03-09 12:50:00,232.85,233.08,232.76,232.76,30176.962327651723,232.85,233.08,232.76,232.76,30176.9623
2016-03-09 12:55:00,232.75,233.24,232.75,233.24,28023.015959179244,232.75,233.24,232.75,233.24,28023.016
2016-03-09 13:00:00,233.19,233.24,232.93,233.13,20075.99609162957,233.19,233.24,232.93,233.13,20075.9961
2016-03-09 13:05:00,233.15,233.39,233.06,233.24,13027.901422212572,233.15,233.39,233.06,233.24,13027.9014
2016-03-09 13:10:00,233.35,233.7,233.27,233.64,17739.65910324612,233.35,233.7,233.27,233.64,17739.6591
2016-03-09 13:15:00,233.63,233.84,233.27,233.43,14836.60840299642,233.63,233.84,233.27,233.43,14836.6084
2016-03-09 13:20:00,233.33,233.66,233.28,233.57,23993.05178590816,233.33,233.66,233.28,233.57,23993.0518
2016-03-09 13:25:00,233.55,233.79,233.51,233.78,12810.769731842363,233.55,233.79,233.51,233.78,12810.7697
2016-03-09 13:30:00,233.78,234.16,233.55,233.63,14658.560416892846,233.78,234.16,233.55,233.63,14658.5604
2016-03-09 13:35:00,233.67,234.19,233.66,233.89,14645.532515470632,233.67,234.19,233.66,233.89,14645.5325
2016-03-09 13:40:00,233.77,233.85,233.51,233.66,27621.32233199436,233.77,233.85,233.51,233.66,27621.3223
2016-03-09 13:45:00,233.65,234.09,233.54,233.96,11927.04375203561,233.65,234.09,233.54,233.96,11927.0438
2016-03-09 13:50:00,233.97,234.19,233.97,234.0,6079.687330365867,233.97,234.19,233.97,234.0,6079.6873
2016-03-09 13:55:00,234.01,234.13,233.69,233.93,24970.144392574097,234.01,234.13,233.69,233.93,24970.1444
2016-03-09 14:00:00,233.95,234.01,233.7,233.7,62262.51221365759,233.95,234.01,233.7,233.7,62262.5122
2016-03-09 14:05:00,233.66,233.93,233.31,233.89,37131.69037020954,233.66,233.93,233.31,233.89,37131.6904
2016-03-09 14:10:00,233.98,233.99,233.61,233.66,14895.233959396375,233.98,233.99,233.61,233.66,14895.234
2016-03-09 14:15:00,233.57,233.93,233.55,233.82,28227.11974812724,233.57,233.93,233.55,233.82,28227.1197
2016-03-09 14:20:00,233.87,234.04,233.61,233.89,32673.97676690913,233.87,234.04,233.61,233.89,32673.9768
2016-03-09 14:25:00,233.96,234.41,233.95,234.19,14715.0146563891,233.96,234.41,233.95,234.19,14715.0147
2016-03-09 14:30:00,234.13,234.27,233.65,233.78,11067.20225816958,234.13,234.27,233.65,233.78,11067.2023
2016-03-09 14:35:00,233.77,234.11,233.66,234.11,16443.382911735967,233.77,234.11,233.66,234.11,16443.3829
2016-03-09 14:40:00,234.03,234.12,233.66,233.96,19539.680816415155,234.03,234.12,233.66,233.96,19539.6808
2016-03-09 14:45:00,233.96,234.44,233.76,234.17,16871.132341765282,233.96,234.44,233.76,234.17,16871.1323
2016-03-09 14:50:00,234.22,234.26,233.78,234.18,33225.49126044946,234.22,234.26,233.78,234.18,33225.4913
2016-03-09 14:55:00,234.14,234.34,233.94,234.24,12726.088372597982,234.14,234.34,233.94,234.24,12726.0884
2016-03-09 15:00:00,234.07,234.68,234.04,234.29,26394.528281402672,234.07,234.68,234.04,234.29,26394.5283
2016-03-09 15:05:00,234.25,234.39,233.87,233.94,34337.20551514494,234.25,234.39,233.87,233.94,34337.2055
2016-03-09 15:10:00,233.89,234.13,233.57,234.11,15633.481706655088,233.89,234.13,233.57,234.11,15633.4817
2016-03-09 15:15:00,234.01,234.11,233.82,233.95,20193.24720442949,234.01,234.11,233.82,233.95,20193.2472
2016-03-09 15:20:00,233.93,234.61,233.89,234.61,46835.3056128542,233.93,234.61,233.89,234.61,46835.3056
2016-03-09 15:25:00,234.61,234.88,234.29,234.57,48670.06839648247,234.61,234.88,234.29,234.57,48670.0684
2016-03-09 15:30:00,234.57,235.09,234.48,234.94,39941.37444360004,234.57,235.09,234.48,234.94,39941.3744
2016-03-09 15:35:00,234.93,235.21,234.71,235.18,57628.921941157314,234.93,235.21,234.71,235.18,57628.9219
2016-03-09 15:40:00,235.18,235.33,234.82,234.93,52259.25523830203,235.18,235.33,234.82,234.93,52259.2552
2016-03-09 15:45:00,234.92,235.07,234.63,234.81,48274.88872000869,234.92,235.07,234.63,234.81,48274.8887
2016-03-09 15:50:00,234.91,235.08,234.73,234.97,58306.372815112365,234.91,235.08,234.73,234.97,58306.3728
2016-03-09 15:55:00,234.98,235.66,234.65,235.49,233625.01357073063,234.98,235.66,234.65,235.49,233625.0136
2016-03-10 09:30:00,236.69,237.19,235.8,236.64,23592.44381717512,236.69,237.19,235.8,236.64,23592.4438
2016-03-10 09:35:00,236.89,237.11,235.93,236.66,33790.03365541201,236.89,237.11,235.93,236.66,33790.0337
2016-03-10 09:40:00,236.61,236.86,235.51,236.86,15959.1792422104,236.61,236.86,235.51,236.86,15959.1792
2016-03-10 09:45:00,236.89,237.64,236.33,237.64,8234.719357290196,236.89,237.64,236.33,237.64,8234.7194
2016-03-10 09:50:00,237.64,238.18,237.05,238.0,23457.822169145587,237.64,238.18,237.05,238.0,23457.8222
2016-03-10 09:55:00,237.76,239.25,237.55,239.13,20979.263923569644,237.76,239.25,237.55,239.13,20979.2639
2016-03-10 10:00:00,239.15,240.01,238.99,239.65,40014.11355987407,239.15,240.01,238.99,239.65,40014.1136
2016-03-10 10:05:00,239.44,239.44,238.56,238.64,47038.323743350345,239.44,239.44,238.56,238.64,47038.3237
2016-03-10 10:10:00,238.58,239.18,238.11,238.96,67040.49506025405,238.58,239.18,238.11,238.96,67040.4951
2016-03-10 10:15:00,239.1,239.68,238.99,239.1,14889.80566713712,239.1,239.68,238.99,239.1,14889.8057
2016-03-10 10:20:00,239.01,239.79,238.72,239.26,31720.76864618391,239.01,239.79,238.72,239.26,31720.7686
2016-03-10 10:25:00,239.19,239.81,239.13,239.69,20207.36076430355,239.19,239.81,239.13,239.69,20207.3608
2016-03-10 10:30:00,239.8,239.95,237.77,238.1,26030.83270003257,239.8,239.95,237.77,238.1,26030.8327
2016-03-10 10:35:00,238.21,238.42,237.62,238.06,12507.87102377592,238.21,238.42,237.62,238.06,12507.871
2016-03-10 10:40:00,237.98,238.56,237.52,238.56,12974.70415807187,237.98,238.56,237.52,238.56,12974.7042
2016-03-10 10:45:00,238.74,238.74,237.84,237.95,11800.021713169035,238.74,238.74,237.84,237.95,11800.0217
2016-03-10 10:50:00,237.81,238.19,237.22,237.46,18901.31364672674,237.81,238.19,237.22,237.46,18901.3136
2016-03-10 10:55:00,237.18,237.28,235.94,236.19,17933.991966127458,237.18,237.28,235.94,236.19,17933.992
2016-03-10 11:00:00,236.17,236.41,235.34,235.55,26441.211594832268,236.17,236.41,235.34,235.55,26441.2116
2016-03-10 11:05:00,235.53,235.97,235.17,235.8,31206.16654000652,235.53,235.97,235.17,235.8,31206.1665
2016-03-10 11:10:00,235.82,235.82,234.48,234.6,24248.18152209315,235.82,235.82,234.48,234.6,24248.1815
2016-03-10 11:15:00,234.75,234.82,234.19,234.19,13172.29399630876,234.75,234.82,234.19,234.19,13172.294
2016-03-10 11:20:00,234.19,234.26,233.5,233.5,10855.498860058626,234.19,234.26,233.5,233.5,10855.4989
2016-03-10 11:25:00,233.5,234.31,233.36,234.3,13089.783953968084,233.5,234.31,233.36,234.3,13089.784
2016-03-10 11:30:00,234.24,234.32,233.35,233.86,12747.801541635004,234.24,234.32,233.35,233.86,12747.8015
2016-03-10 11:35:00,234.03,234.9,233.72,234.84,10265.986320703509,234.03,234.9,233.72,234.84,10265.9863
2016-03-10 11:40:00,234.85,235.02,234.37,234.38,13459.993486049289,234.85,235.02,234.37,234.38,13459.9935
2016-03-10 11:45:00,234.22,234.7,234.22,234.33,8686.353273260233,234.22,234.7,234.22,234.33,8686.3533
2016-03-10 11:50:00,234.59,234.59,233.87,234.08,10539.57225056997,234.59,234.59,233.87,234.08,10539.5723
2016-03-10 11:55:00,233.93,234.39,233.75,233.75,20224.731299533167,233.93,234.39,233.75,233.75,20224.7313
2016-03-10 12:00:00,233.76,234.87,233.73,234.71,10626.424926718057,233.76,234.87,233.73,234.71,10626.4249
2016-03-10 12:05:00,234.66,234.92,234.2,234.57,13078.927369449571,234.66,234.92,234.2,234.57,13078.9274
2016-03-10 12:10:00,234.56,234.65,234.18,234.18,14433.82911735968,234.56,234.65,234.18,234.18,14433.8291
2016-03-10 12:15:00,234.12,234.4,233.84,234.05,7816.740853327544,234.12,234.4,233.84,234.05,7816.7409
2016-03-10 12:20:00,234.09,234.13,233.63,234.13,7056.77993703181,234.09,234.13,233.63,234.13,7056.7799
2016-03-10 12:25:00,234.08,234.29,233.98,234.14,5645.423949625448,234.08,234.29,233.98,234.14,5645.4239
2016-03-10 12:30:00,234.24,234.28,233.7,233.97,7392.248398653784,234.24,234.28,233.7,233.97,7392.2484
2016-03-10 12:35:00,233.81,233.85,233.16,233.23,15807.187058951256,233.81,233.85,233.16,233.23,15807.1871
2016-03-10 12:40:00,233.26,233.57,232.8,232.85,15184.019107588752,233.26,233.57,232.8,232.85,15184.0191
2016-03-10 12:45:00,232.75,233.73,232.62,232.82,22101.83476278363,232.75,233.73,232.62,232.82,22101.8348
2016-03-10 12:50:00,232.73,233.09,232.5,232.73,17146.889588535447,232.73,233.09,232.5,232.73,17146.8896
2016-03-10 12:55:00,232.58,232.78,232.19,232.37,13602.214743241777,232.58,232.78,232.19,232.37,13602.2147
2016-03-10 13:00:00,232.46,232.59,232.13,232.16,7204.429486483553,232.46,232.59,232.13,232.16,7204.4295
2016-03-10 13:05:00,232.12,232.46,232.01,232.26,14583.649983715124,232.12,232.46,232.01,232.26,14583.65
2016-03-10 13:10:00,232.11,232.32,231.56,231.99,8345.456519379004,232.11,232.32,231.56,231.99,8345.4565
2016-03-10 13:15:00,231.98,232.28,231.52,231.83,11847.790685050484,231.98,232.28,231.52,231.83,11847.7907
2016-03-10 13:20:00,231.68,232.31,231.67,232.07,14118.988166322875,231.68,232.31,231.67,232.07,14118.9882
2016-03-10 13:25:00,232.03,232.88,232.03,232.7,14639.018564759528,232.03,232.88,232.03,232.7,14639.0186
2016-03-10 13:30:00,232.59,232.7,232.38,232.49,12057.322766257736,232.59,232.7,232.38,232.49,12057.3228
2016-03-10 13:35:00,232.49,232.73,232.18,232.47,17136.033004016936,232.49,232.73,232.18,232.47,17136.033
2016-03-10 13:40:00,232.45,232.62,232.13,232.41,42546.95472804256,232.45,232.62,232.13,232.41,42546.9547
2016-03-10 13:45:00,232.34,232.34,231.92,232.03,9483.226576918902,232.34,232.34,231.92,232.03,9483.2266
2016-03-10 13:50:00,231.99,232.03,231.56,231.78,12795.570513516448,231.99,232.03,231.56,231.78,12795.5705
2016-03-10 13:55:00,231.81,231.83,231.2,231.39,15004.88546303333,231.81,231.83,231.2,231.39,15004.8855
2016-03-10 14:00:00,231.56,232.15,231.27,232.15,12068.179350776249,231.56,232.15,231.27,232.15,12068.1794
2016-03-10 14:05:00,231.98,232.34,231.37,231.8,14660.731733796549,231.98,232.34,231.37,231.8,14660.7317
2016-03-10 14:10:00,231.55,231.68,231.48,231.68,3468.6787536640973,231.55,231.68,231.48,231.68,3468.6788
2016-03-10 14:15:00,231.66,232.53,231.66,232.41,13024.64444685702,231.66,232.53,231.66,232.41,13024.6444
2016-03-10 14:20:00,232.45,233.11,232.26,233.11,12890.02279882749,232.45,233.11,232.26,233.11,12890.0228
2016-03-10 14:25:00,233.1,233.1,232.69,232.98,5916.83856258821,233.1,233.1,232.69,232.98,5916.8386
2016-03-10 14:30:00,233.14,233.73,232.96,233.04,12675.062425360982,233.14,233.73,232.96,233.04,12675.0624
2016-03-10 14:35:00,233.03,233.43,233.02,233.17,9228.096840733906,233.03,233.43,233.02,233.17,9228.0968
2016-03-10 14:40:00,233.39,233.94,233.38,233.87,8219.520138964283,233.39,233.94,233.38,233.87,8219.5201
2016-03-10 14:45:00,233.81,234.8,233.74,234.48,7538.812289653675,233.81,234.8,233.74,234.48,7538.8123
2016-03-10 14:50:00,234.36,234.93,234.13,234.13,19881.663228748235,234.36,234.93,234.13,234.13,19881.6632
2016-03-10 14:55:00,234.04,234.39,234.04,234.39,6188.253175550972,234.04,234.39,234.04,234.39,6188.2532
2016-03-10 15:00:00,234.36,234.74,233.77,233.98,13263.48930626425,234.36,234.74,233.77,233.98,13263.4893
2016-03-10 15:05:00,233.85,234.27,233.7,234.24,6680.056454239497,233.85,234.27,233.7,234.24,6680.0565
2016-03-10 15:10:00,234.14,234.77,233.87,234.77,11182.282054065792,234.14,234.77,233.87,234.77,11182.2821
2016-03-10 15:15:00,234.66,234.92,234.37,234.7,19840.408207577897,234.66,234.92,234.37,234.7,19840.4082
2016-03-10 15:20:00,234.42,234.51,233.92,234.28,15036.36955813701,234.42,234.51,233.92,234.28,15036.3696
2016-03-10 15:25:00,234.33,235.07,234.13,234.78,36608.40299641733,234.33,235.07,234.13,234.78,36608.403
2016-03-10 15:30:00,234.83,234.88,234.41,234.61,14764.95494517425,234.83,234.88,234.41,234.61,14764.9549
2016-03-10 15:35:00,234.65,234.65,233.62,233.62,26160.02605580285,234.65,234.65,233.62,233.62,26160.0261
2016-03-10 15:40:00,233.56,233.91,232.59,233.45,89750.29855607427,233.56,233.91,232.59,233.45,89750.2986
2016-03-10 15:45:00,233.46,233.89,232.96,233.03,62954.07664748671,233.46,233.89,232.96,233.03,62954.0766
2016-03-10 15:50:00,233.04,233.5,232.15,232.31,119144.50113994138,233.04,233.5,232.15,232.31,119144.5011
2016-03-10 15:55:00,232.35,232.68,231.84,231.89,180491.8032786885,232.35,232.68,231.84,231.89,180491.8033
2016-03-11 09:30:00,235.78,236.23,234.97,236.0,104674.84529367062,235.78,236.23,234.97,236.0,104674.8453
2016-03-11 09:35:00,236.08,236.52,235.49,236.43,90374.5521658886,236.08,236.52,235.49,236.43,90374.5522
2016-03-11 09:40:00,236.46,237.6,235.95,237.34,46149.16947128434,236.46,237.6,235.95,237.34,46149.1695
2016-03-11 09:45:00,237.2,237.29,236.54,236.63,38108.78297687548,237.2,237.29,236.54,236.63,38108.783
2016-03-11 09:50:00,236.56,237.41,236.52,236.8,25850.613397025296,236.56,237.41,236.52,236.8,25850.6134
2016-03-11 09:55:00,236.98,237.09,236.16,236.61,17015.52491586147,236.98,237.09,236.16,236.61,17015.5249
2016-03-11 10:00:00,236.61,236.92,235.09,236.12,40301.81304961459,236.61,236.92,235.09,236.12,40301.813
2016-03-11 10:05:00,235.94,235.94,235.13,235.48,16330.47443274346,235.94,235.94,235.13,235.48,16330.4744
2016-03-11 10:10:00,235.69,235.76,235.28,235.41,13313.429595049398,235.69,235.76,235.28,235.41,13313.4296
2016-03-11 10:15:00,235.43,235.65,235.14,235.44,16779.937031809794,235.43,235.65,235.14,235.44,16779.937
2016-03-11 10:20:00,235.31,235.4,235.06,235.18,8145.695364238411,235.31,235.4,235.06,235.18,8145.6954
2016-03-11 10:25:00,235.21,235.45,235.0,235.42,7747.258712409076,235.21,235.45,235.0,235.42,7747.2587
2016-03-11 10:30:00,235.47,237.05,235.32,237.01,21891.217023124525,235.47,237.05,235.32,237.01,21891.217
2016-03-11 10:35:00,236.88,237.88,236.75,237.51,62219.08587558354,236.88,237.88,236.75,237.51,62219.0859
2016-03-11 10:40:00,237.71,238.48,237.69,238.4,20656.823363369884,237.71,238.48,237.69,238.4,20656.8234
2016-03-11 10:45:00,238.28,239.0,238.28,238.89,19876.23493648898,238.28,239.0,238.28,238.89,19876.2349
2016-03-11 10:50:00,238.86,239.42,238.68,239.42,42540.44077733145,238.86,239.42,238.68,239.42,42540.4408
2016-03-11 10:55:00,239.37,239.37,238.35,238.55,14646.618173922485,239.37,239.37,238.35,238.55,14646.6182
2016-03-11 11:00:00,238.51,238.51,237.99,237.99,11510.150906524808,238.51,238.51,237.99,237.99,11510.1509
2016-03-11 11:05:00,237.9,237.99,237.46,237.61,12751.058516990555,237.9,237.99,237.46,237.61,12751.0585
2016-03-11 11:10:00,237.65,238.07,237.51,237.86,29159.70035826729,237.65,238.07,237.51,237.86,29159.7004
2016-03-11 11:15:00,237.86,239.22,237.86,239.22,27487.786342416675,237.86,239.22,237.86,239.22,27487.7863
2016-03-11 11:20:00,239.2,239.52,238.95,238.95,28750.407121919445,239.2,239.52,238.95,238.95,28750.4071
2016-03-11 11:25:00,239.06,239.06,238.26,238.53,4822.494843122354,239.06,239.06,238.26,238.53,4822.4948
2016-03-11 11:30:00,238.55,238.66,238.14,238.4,16511.779394202586,238.55,238.66,238.14,238.4,16511.7794
2016-03-11 11:35:00,238.5,238.79,238.14,238.79,8708.066442297253,238.5,238.79,238.14,238.79,8708.0664
2016-03-11 11:40:00,238.78,239.03,238.4,238.61,11375.52925849528,238.78,239.03,238.4,238.61,11375.5293
2016-03-11 11:45:00,238.35,238.64,238.13,238.21,8478.992508956682,238.35,238.64,238.13,238.21,8478.9925
2016-03-11 11:50:00,238.21,238.75,238.21,238.75,2714.14612962762,238.21,238.75,238.21,238.75,2714.1461
2016-03-11 11:55:00,238.78,239.38,238.63,239.31,20221.474324177616,238.78,239.38,238.63,239.31,20221.4743
2016-03-11 12:00:00,239.37,239.38,239.01,239.29,6744.110302898708,239.37,239.38,239.01,239.29,6744.1103
2016-03-11 12:05:00,239.18,239.27,238.68,238.81,8962.1105200304,239.18,239.27,238.68,238.81,8962.1105
2016-03-11 12:10:00,238.8,238.92,238.3,238.3,14287.265226359788,238.8,238.92,238.3,238.3,14287.2652
2016-03-11 12:15:00,238.33,238.41,237.93,238.18,39358.37585495603,238.33,238.41,237.93,238.18,39358.3759
2016-03-11 12:20:00,238.1,238.19,237.88,238.13,23204.863749864293,238.1,238.19,237.88,238.13,23204.8637
2016-03-11 12:25:00,237.98,238.43,237.95,238.3,22063.836716968843,237.98,238.43,237.95,238.3,22063.8367
2016-03-11 12:30:00,238.13,238.21,237.87,237.97,12152.860710020628,238.13,238.21,237.87,237.97,12152.8607
2016-03-11 12:35:00,237.85,238.21,237.78,237.96,4179.785039626534,237.85,238.21,237.78,237.96,4179.785
2016-03-11 12:40:00,237.91,238.06,237.8,238.06,3233.09086961242,237.91,238.06,237.8,238.06,3233.0909
2016-03-11 12:45:00,237.89,237.96,237.6,237.63,7917.707089349691,237.89,237.96,237.6,237.63,7917.7071
2016-03-11 12:50:00,237.62,237.99,237.62,237.79,7987.189230268158,237.62,237.99,237.62,237.79,7987.1892
2016-03-11 12:55:00,237.84,237.86,237.51,237.51,5607.425903810661,237.84,237.86,237.51,237.51,5607.4259
2016-03-11 13:00:00,237.55,237.88,237.3,237.56,7942.677233742265,237.55,237.88,237.3,237.56,7942.6772
2016-03-11 13:05:00,237.49,237.51,237.01,237.39,7904.679187927478,237.49,237.51,237.01,237.39,7904.6792
2016-03-11 13:10:00,237.28,237.41,237.18,237.32,5943.980023884486,237.28,237.41,237.18,237.32,5943.98
2016-03-11 13:15:00,237.36,237.41,237.18,237.39,14668.331342959504,237.36,237.41,237.18,237.39,14668.3313
2016-03-11 13:20:00,237.24,237.29,237.16,237.28,2605.5802844425143,237.24,237.29,237.16,237.28,2605.5803
2016-03-11 13:25:00,237.33,237.53,237.16,237.53,6416.241450439692,237.33,237.53,237.16,237.53,6416.2415
2016-03-11 13:30:00,237.44,237.58,237.17,237.51,7980.675279557052,237.44,237.58,237.17,237.51,7980.6753
2016-03-11 13:35:00,237.55,237.55,237.3,237.49,4981.000977092607,237.55,237.55,237.3,237.49,4981.001
2016-03-11 13:40:00,237.38,237.43,237.18,237.39,6581.261535121052,237.38,237.43,237.18,237.39,6581.2615
2016-03-11 13:45:00,237.25,237.66,237.14,237.66,5578.113125610683,237.25,237.66,237.14,237.66,5578.1131
2016-03-11 13:50:00,237.69,238.1,237.64,238.1,5482.575181847791,237.69,238.1,237.64,238.1,5482.5752
2016-03-11 13:55:00,238.02,238.49,237.95,238.3,24320.92063836717,238.02,238.49,237.95,238.3,24320.9206
2016-03-11 14:00:00,238.49,238.49,238.28,238.45,7708.175008142439,238.49,238.49,238.28,238.45,7708.175
2016-03-11 14:05:00,238.48,238.96,238.48,238.66,9166.214308978397,238.48,238.96,238.48,238.66,9166.2143
2016-03-11 14:10:00,238.69,238.74,238.39,238.44,4944.088589729671,238.69,238.74,238.39,238.44,4944.0886
2016-03-11 14:15:00,238.39,238.66,238.22,238.22,6270.763217891652,238.39,238.66,238.22,238.22,6270.7632
2016-03-11 14:20:00,238.23,238.6,238.23,238.6,4885.463033329715,238.23,238.6,238.23,238.6,4885.463
2016-03-11 14:25:00,238.6,238.83,238.23,238.23,6429.269351861904,238.6,238.83,238.23,238.23,6429.2694
2016-03-11 14:30:00,238.28,238.28,237.91,237.91,9110.845727933993,238.28,238.28,237.91,237.91,9110.8457
2016-03-11 14:35:00,237.86,237.86,237.49,237.49,9851.264792096406,237.86,237.86,237.49,237.49,9851.2648
2016-03-11 14:40:00,237.49,237.66,237.3,237.63,7577.895993920313,237.49,237.66,237.3,237.63,7577.896
2016-03-11 14:45:00,237.64,238.14,237.64,238.05,6330.474432743459,237.64,238.14,237.64,238.05,6330.4744
2016-03-11 14:50:00,238.0,238.08,237.7,237.89,7806.969927260884,238.0,238.08,237.7,237.89,7806.9699
2016-03-11 14:55:00,237.83,238.16,237.81,238.05,18380.19758983824,237.83,238.16,237.81,238.05,18380.1976
2016-03-11 15:00:00,238.04,238.59,237.64,238.22,23023.558788405167,238.04,238.59,237.64,238.22,23023.5588
2016-03-11 15:05:00,238.21,238.7,238.16,238.66,11463.467593095213,238.21,238.7,238.16,238.66,11463.4676
2016-03-11 15:10:00,238.79,238.87,238.56,238.56,9453.913798718924,238.79,238.87,238.56,238.56,9453.9138
2016-03-11 15:15:00,238.5,238.8,238.45,238.45,8489.849093475194,238.5,238.8,238.45,238.45,8489.8491
2016-03-11 15:20:00,238.55,238.8,238.51,238.79,10118.336771251765,238.55,238.8,238.51,238.79,10118.3368
2016-03-11 15:25:00,238.84,238.84,238.48,238.59,13126.69634133102,238.84,238.84,238.48,238.59,13126.6963
2016-03-11 15:30:00,238.54,238.62,238.2,238.33,20157.420475518404,238.54,238.62,238.2,238.33,20157.4205
2016-03-11 15:35:00,238.35,238.56,238.26,238.56,33508.848116382585,238.35,238.56,238.26,238.56,33508.8481
2016-03-11 15:40:00,238.56,239.07,238.39,239.05,44416.458582130064,238.56,239.07,238.39,239.05,44416.4586
2016-03-11 15:45:00,238.99,239.05,238.76,238.95,32754.315492346108,238.99,239.05,238.76,238.95,32754.3155
2016-03-11 15:50:00,239.01,239.17,238.8,238.8,49255.238302030186,239.01,239.17,238.8,238.8,49255.2383
2016-03-11 15:55:00,238.8,239.41,238.59,239.25,72524.15590055368,238.8,239.41,238.59,239.25,72524.1559
2016-03-14 09:30:00,238.48,239.3,237.78,238.68,25321.89773097384,238.48,239.3,237.78,238.68,25321.8977
2016-03-14 09:35:00,238.53,239.02,237.75,238.8,24969.058734122245,238.53,239.02,237.75,238.8,24969.0587
2016-03-14 09:40:00,238.85,238.97,237.93,238.1,7978.50396265335,238.85,238.97,237.93,238.1,7978.504
2016-03-14 09:45:00,238.27,238.45,237.49,238.16,14289.43654326349,238.27,238.45,237.49,238.16,14289.4365
2016-03-14 09:50:00,238.29,238.53,236.63,237.55,12147.432417761373,238.29,238.53,236.63,237.55,12147.4324
2016-03-14 09:55:00,237.55,238.41,236.78,236.78,11232.22234285094,237.55,238.41,236.78,236.78,11232.2223
2016-03-14 10:00:00,236.99,237.2,236.64,237.15,13414.395831071546,236.99,237.2,236.64,237.15,13414.3958
2016-03-14 10:05:00,237.05,237.77,236.83,237.77,9540.766474867009,237.05,237.77,236.83,237.77,9540.7665
2016-03-14 10:10:00,237.55,237.6,237.07,237.4,11616.54543480621,237.55,237.6,237.07,237.4,11616.5454
2016-03-14 10:15:00,237.44,237.61,237.34,237.41,8029.529909890349,237.44,237.61,237.34,237.41,8029.5299
2016-03-14 10:20:00,237.53,237.9,237.01,237.57,13593.529475626969,237.53,237.9,237.01,237.57,13593.5295
2016-03-14 10:25:00,237.63,238.01,237.47,237.8,9323.634784496797,237.63,238.01,237.47,237.8,9323.6348
2016-03-14 10:30:00,237.98,238.02,237.47,237.47,7637.60720877212,237.98,238.02,237.47,237.47,7637.6072
2016-03-14 10:35:00,237.45,238.1,237.45,237.57,13811.746824449028,237.45,238.1,237.45,237.57,13811.7468
2016-03-14 10:40:00,237.6,238.05,237.53,238.02,7941.591575290414,237.6,238.05,237.53,238.02,7941.5916
2016-03-14 10:45:00,238.07,238.37,237.83,238.07,12611.00857670177,238.07,238.37,237.83,238.07,12611.0086
2016-03-14 10:50:00,238.21,238.86,238.21,238.3,11915.101509065247,238.21,238.86,238.21,238.3,11915.1015
2016-03-14 10:55:00,238.35,238.48,238.15,238.39,17847.139289979372,238.35,238.48,238.15,238.39,17847.1393
2016-03-14 11:00:00,238.47,238.63,238.15,238.43,15126.479209640647,238.47,238.63,238.15,238.43,15126.4792
2016-03-14 11:05:00,238.44,238.49,238.13,238.43,6296.819020736077,238.44,238.49,238.13,238.43,6296.819
2016-03-14 11:10:00,238.49,238.68,238.3,238.45,4674.845293670612,238.49,238.68,238.3,238.45,4674.8453
2016-03-14 11:15:00,238.36,238.61,238.12,238.53,28644.012593638043,238.36,238.61,238.12,238.53,28644.0126
2016-03-14 11:20:00,238.51,239.12,238.51,238.86,25972.20714363261,238.51,239.12,238.51,238.86,25972.2071
2016-03-14 11:25:00,238.98,239.18,238.89,238.95,7816.740853327544,238.98,239.18,238.89,238.95,7816.7409
2016-03-14 11:30:00,238.82,238.92,238.59,238.75,7759.200955379438,238.82,238.92,238.59,238.75,7759.201
2016-03-14 11:35:00,238.68,239.04,238.62,238.9,5319.726414070134,238.68,239.04,238.62,238.9,5319.7264
2016-03-14 11:40:00,238.98,239.21,238.81,238.82,7090.435349039192,238.98,239.21,238.81,238.82,7090.4353
2016-03-14 11:45:00,238.74,238.82,238.53,238.62,7000.325697535555,238.74,238.82,238.53,238.62,7000.3257
2016-03-14 11:50:00,238.53,238.71,238.53,238.6,10286.613831288678,238.53,238.71,238.53,238.6,10286.6138
2016-03-14 11:55:00,238.62,238.69,238.22,238.68,4994.02887851482,238.62,238.69,238.22,238.68,4994.0289
2016-03-14 12:00:00,238.55,238.65,238.38,238.5,9261.752252741288,238.55,238.65,238.38,238.5,9261.7523
2016-03-14 12:05:00,238.47,238.55,238.22,238.22,1519.921832591467,238.47,238.55,238.22,238.22,1519.9218
2016-03-14 12:10:00,238.26,238.58,238.2,238.39,6188.253175550972,238.26,238.58,238.2,238.39,6188.2532
2016-03-14 12:15:00,238.56,238.6,238.43,238.57,4885.463033329715,238.56,238.6,238.43,238.57,4885.463
2016-03-14 12:20:00,238.54,238.62,238.18,238.33,3812.8324829008793,238.54,238.62,238.18,238.33,3812.8325
2016-03-14 12:25:00,238.27,238.29,238.03,238.12,4056.019976115514,238.27,238.29,238.03,238.12,4056.02
2016-03-14 12:30:00,238.17,238.33,238.04,238.16,3037.672348279232,238.17,238.33,238.04,238.16,3037.6723
2016-03-14 12:35:00,238.2,238.34,238.01,238.17,4105.960264900662,238.2,238.34,238.01,238.17,4105.9603
2016-03-14 12:40:00,238.12,238.23,238.04,238.23,4109.217240256216,238.12,238.23,238.04,238.23,4109.2172
2016-03-14 12:45:00,238.37,238.63,237.98,237.98,5685.593312343937,238.37,238.63,237.98,237.98,5685.5933
2016-03-14 12:50:00,238.1,238.41,237.98,238.07,7106.720225816958,238.1,238.41,237.98,238.07,7106.7202
2016-03-14 12:55:00,238.11,238.58,238.11,238.58,3010.530886982955,238.11,238.58,238.11,238.58,3010.5309
2016-03-14 13:00:00,238.58,238.58,238.35,238.56,4342.633807404191,238.58,238.58,238.35,238.56,4342.6338
2016-03-14 13:05:00,238.57,239.02,238.38,238.96,13342.742373249375,238.57,239.02,238.38,238.96,13342.7424
2016-03-14 13:10:00,238.87,238.93,238.65,238.76,2822.711974812724,238.87,238.93,238.65,238.76,2822.712
2016-03-14 13:15:00,238.78,238.79,238.55,238.68,2714.14612962762,238.78,238.79,238.55,238.68,2714.1461
2016-03-14 13:20:00,238.63,238.8,238.47,238.7,3921.398328085984,238.63,238.8,238.47,238.7,3921.3983
2016-03-14 13:25:00,238.7,239.15,238.7,239.11,7087.17837368364,238.7,239.15,238.7,239.11,7087.1784
2016-03-14 13:30:00,239.15,239.33,238.99,239.33,8468.135924438173,239.15,239.33,238.99,239.33,8468.1359
2016-03-14 13:35:00,239.37,239.38,238.87,238.89,7236.999240039084,239.37,239.38,238.87,238.89,7236.9992
2016-03-14 13:40:00,238.87,239.01,238.74,238.97,4722.614265552057,238.87,239.01,238.74,238.97,4722.6143
2016-03-14 13:45:00,238.86,238.93,238.66,238.87,5972.207143632613,238.86,238.93,238.66,238.87,5972.2071
2016-03-14 13:50:00,238.81,239.2,238.78,239.2,12593.638041472152,238.81,239.2,238.78,239.2,12593.638
2016-03-14 13:55:00,239.16,239.19,238.91,239.02,4971.230051025947,239.16,239.19,238.91,239.02,4971.2301
2016-03-14 14:00:00,238.87,239.03,238.42,238.57,14184.12767343394,238.87,239.03,238.42,238.57,14184.1277
2016-03-14 14:05:00,238.5,238.57,238.12,238.21,7708.175008142439,238.5,238.57,238.12,238.21,7708.175
2016-03-14 14:10:00,238.21,238.65,238.18,238.59,4234.067962219086,238.21,238.65,238.18,238.59,4234.068
2016-03-14 14:15:00,238.42,238.69,238.31,238.42,7759.200955379438,238.42,238.69,238.31,238.42,7759.201
2016-03-14 14:20:00,238.4,238.66,238.33,238.66,5238.302030181305,238.4,238.66,238.33,238.66,5238.302
2016-03-14 14:25:00,238.6,238.77,238.48,238.67,7721.202909564651,238.6,238.77,238.48,238.67,7721.2029
2016-03-14 14:30:00,238.81,238.97,238.67,238.91,13952.882423189663,238.81,238.97,238.67,238.91,13952.8824
2016-03-14 14:35:00,238.91,238.98,238.72,238.74,8193.464336119858,238.91,238.98,238.72,238.74,8193.4643
2016-03-14 14:40:00,238.74,238.93,238.7,238.7,6188.253175550972,238.74,238.93,238.7,238.7,6188.2532
2016-03-14 14:45:00,238.79,239.09,238.78,239.02,14032.13549017479,238.79,239.09,238.78,239.02,14032.1355
2016-03-14 14:50:00,239.01,239.07,238.84,238.9,11779.394202583868,239.01,239.07,238.84,238.9,11779.3942
2016-03-14 14:55:00,238.8,239.06,238.78,239.06,10205.189447399847,238.8,239.06,238.78,239.06,10205.1894
2016-03-14 15:00:00,239.04,239.04,238.81,238.81,16948.214091846705,239.04,239.04,238.81,238.81,16948.2141
2016-03-14 15:05:00,238.75,238.75,238.51,238.56,8496.363044186299,238.75,238.75,238.51,238.56,8496.363
2016-03-14 15:10:00,238.54,238.7,238.41,238.45,11237.650635110194,238.54,238.7,238.41,238.45,11237.6506
2016-03-14 15:15:00,238.35,238.36,238.1,238.1,7627.836282705461,238.35,238.36,238.1,238.1,7627.8363
2016-03-14 15:20:00,238.12,238.44,238.12,238.34,10829.4430572142,238.12,238.44,238.12,238.34,10829.4431
2016-03-14 15:25:00,238.29,238.94,238.29,238.56,20787.10237759201,238.29,238.94,238.29,238.56,20787.1024
2016-03-14 15:30:00,238.58,238.58,237.64,237.87,17867.766800564543,238.58,238.58,237.64,237.87,17867.7668
2016-03-14 15:35:00,237.86,237.88,237.58,237.65,19228.096840733902,237.86,237.88,237.58,237.65,19228.0968
2016-03-14 15:40:00,237.67,237.99,237.66,237.82,22555.63999565737,237.67,237.99,237.66,237.82,22555.64
2016-03-14 15:45:00,237.81,237.98,237.66,237.68,18911.0845727934,237.81,237.98,237.66,237.68,18911.0846
2016-03-14 15:50:00,237.75,237.83,237.25,237.33,51921.61545977636,237.75,237.83,237.25,237.33,51921.6155
2016-03-14 15:55:00,237.37,237.67,237.28,237.41,76264.24926718055,237.37,237.67,237.28,237.41,76264.2493
2016-03-15 09:30:00,237.16,237.57,234.73,234.78,26231.67951362501,237.16,237.57,234.73,234.78,26231.6795
2016-03-15 09:35:00,235.6,235.6,232.97,233.22,24530.452719574423,235.6,235.6,232.97,233.22,24530.4527
2016-03-15 09:40:00,233.2,233.66,232.9,233.3,14076.647486700684,233.2,233.66,232.9,233.3,14076.6475
2016-03-15 09:45:00,233.17,233.38,231.93,232.33,61412.44164585821,233.17,233.38,231.93,232.33,61412.4416
2016-03-15 09:50:00,232.53,232.68,231.99,232.47,17775.485832157203,232.53,232.68,231.99,232.47,17775.4858
2016-03-15 09:55:00,232.14,232.41,231.4,231.81,15077.62457930735,232.14,232.41,231.4,231.81,15077.6246
2016-03-15 10:00:00,231.82,232.23,231.01,231.06,16749.538595157963,231.82,232.23,231.01,231.06,16749.5386
2016-03-15 10:05:00,231.01,231.42,230.45,230.62,25020.084681359247,231.01,231.42,230.45,230.62,25020.0847
2016-03-15 10:10:00,230.51,230.99,230.1,230.98,33353.598957767885,230.51,230.99,230.1,230.98,33353.599
2016-03-15 10:15:00,231.09,231.16,229.97,230.15,31764.194984257952,231.09,231.16,229.97,230.15,31764.195
2016-03-15 10:20:00,230.15,230.15,229.18,229.24,58144.60970578656,230.15,230.15,229.18,229.24,58144.6097
2016-03-15 10:25:00,229.24,229.52,228.93,229.52,40983.606557377054,229.24,229.52,228.93,229.52,40983.6066
2016-03-15 10:30:00,229.56,230.79,229.45,230.57,45942.89436543264,229.56,230.79,229.45,230.57,45942.8944
2016-03-15 10:35:00,230.63,231.69,230.56,230.98,51033.5468461622,230.63,231.69,230.56,230.98,51033.5468
2016-03-15 10:40:00,231.06,231.15,230.39,230.63,16722.397133861687,231.06,231.15,230.39,230.63,16722.3971
2016-03-15 10:45:00,230.53,230.64,230.18,230.2,16122.028009988058,230.53,230.64,230.18,230.2,16122.028
2016-03-15 10:50:00,230.19,230.57,229.81,230.23,16848.333514276408,230.19,230.57,229.81,230.23,16848.3335
2016-03-15 10:55:00,230.26,230.41,229.99,230.16,11104.114645532516,230.26,230.41,229.99,230.16,11104.1146
2016-03-15 11:00:00,230.27,230.27,229.66,229.69,11569.862121376616,230.27,230.27,229.66,229.69,11569.8621
2016-03-15 11:05:00,229.83,229.98,229.49,229.95,13589.186841819565,229.83,229.98,229.49,229.95,13589.1868
2016-03-15 11:10:00,229.95,230.27,229.63,229.7,20826.186081858647,229.95,230.27,229.63,229.7,20826.1861
2016-03-15 11:15:00,229.6,229.81,229.5,229.63,12616.436868961026,229.6,229.81,229.5,229.63,12616.4369
2016-03-15 11:20:00,229.69,230.41,229.62,230.27,15353.381826077515,229.69,230.41,229.62,230.27,15353.3818
2016-03-15 11:25:00,230.32,230.62,230.08,230.62,16639.887091521006,230.32,230.62,230.08,230.62,16639.8871
2016-03-15 11:30:00,230.61,230.67,230.27,230.67,15197.047009010968,230.61,230.67,230.27,230.67,15197.047
2016-03-15 11:35:00,230.59,230.83,230.44,230.44,14754.098360655738,230.59,230.83,230.44,230.44,14754.0984
2016-03-15 11:40:00,230.44,230.84,230.38,230.7,12878.080555857128,230.44,230.84,230.38,230.7,12878.0806
2016-03-15 11:45:00,230.64,230.69,229.97,230.04,21260.449462599063,230.64,230.69,229.97,230.04,21260.4495
2016-03-15 11:50:00,229.93,229.94,229.72,229.77,8400.825100423408,229.93,229.94,229.72,229.77,8400.8251
2016-03-15 11:55:00,229.77,229.93,229.58,229.72,9874.06361958528,229.77,229.93,229.58,229.72,9874.0636
2016-03-15 12:00:00,229.66,229.85,229.42,229.42,10444.03430680708,229.66,229.85,229.42,229.42,10444.0343
2016-03-15 12:05:00,229.52,229.74,229.44,229.59,35032.026924329606,229.52,229.74,229.44,229.59,35032.0269
2016-03-15 12:10:00,229.59,230.09,229.59,230.05,9625.447834111388,229.59,230.09,229.59,230.05,9625.4478
2016-03-15 12:15:00,230.1,230.4,229.87,230.18,14846.379329063077,230.1,230.4,229.87,230.18,14846.3793
2016-03-15 12:20:00,230.33,230.85,230.18,230.85,7793.942025838672,230.33,230.85,230.18,230.85,7793.942
2016-03-15 12:25:00,230.84,230.84,230.4,230.63,8000.21713169037,230.84,230.84,230.4,230.63,8000.2171
2016-03-15 12:30:00,230.63,230.88,230.59,230.88,13474.107045923352,230.63,230.88,230.59,230.88,13474.107
2016-03-15 12:35:00,230.9,230.9,230.56,230.56,11706.655086309847,230.9,230.9,230.56,230.56,11706.6551
2016-03-15 12:40:00,230.62,230.81,230.54,230.69,9575.507545326242,230.62,230.81,230.54,230.69,9575.5075
2016-03-15 12:45:00,230.69,230.69,229.95,230.17,10909.781782651178,230.69,230.69,229.95,230.17,10909.7818
2016-03-15 12:50:00,230.21,230.24,229.73,229.76,14056.019976115516,230.21,230.24,229.73,229.76,14056.02
2016-03-15 12:55:00,229.86,230.03,229.7,229.7,7328.194549994572,229.86,230.03,229.7,229.7,7328.1945
2016-03-15 13:00:00,229.65,229.66,229.15,229.15,21830.420149820868,229.65,229.66,229.15,229.15,21830.4201
2016-03-15 13:05:00,229.22,229.56,229.15,229.25,18281.40267071979,229.22,229.56,229.15,229.25,18281.4027
2016-03-15 13:10:00,229.24,229.56,229.24,229.29,14134.18738464879,229.24,229.56,229.24,229.29,14134.1874
2016-03-15 13:15:00,229.35,229.52,229.28,229.44,14368.689610248615,229.35,229.52,229.28,229.44,14368.6896
2016-03-15 13:20:00,229.46,229.57,229.36,229.5,12164.802952990987,229.46,229.57,229.36,229.5,12164.803
2016-03-15 13:25:00,229.43,229.79,229.39,229.66,18616.871132341766,229.43,229.79,229.39,229.66,18616.8711
2016-03-15 13:30:00,229.69,230.08,229.66,230.06,11661.057431332105,229.69,230.08,229.66,230.06,11661.0574
2016-03-15 13:35:00,230.01,230.17,230.01,230.12,10824.014764954944,230.01,230.17,230.01,230.12,10824.0148
2016-03-15 13:40:00,230.16,230.17,229.99,230.0,5647.59526652915,230.16,230.17,229.99,230.0,5647.5953
2016-03-15 13:45:00,230.04,230.16,229.87,229.89,13353.598957767888,230.04,230.16,229.87,229.89,13353.599
2016-03-15 13:50:00,229.95,230.08,229.76,230.08,7453.045271957442,229.95,230.08,229.76,230.08,7453.0453
2016-03-15 13:55:00,230.08,230.09,229.65,230.01,30729.562479643904,230.08,230.09,229.65,230.01,30729.5625
2016-03-15 14:00:00,229.99,230.15,229.92,230.0,13089.783953968084,229.99,230.15,229.92,230.0,13089.784
2016-03-15 14:05:00,229.96,230.1,229.81,229.81,8267.289110845728,229.96,230.1,229.81,229.81,8267.2891
2016-03-15 14:10:00,229.81,230.16,229.81,230.02,17055.69427857996,229.81,230.16,229.81,230.02,17055.6943
2016-03-15 14:15:00,230.01,230.16,229.72,229.72,12151.775051568777,230.01,230.16,229.72,229.72,12151.7751
2016-03-15 14:20:00,229.81,229.94,229.72,229.87,7215.286071002063,229.81,229.94,229.72,229.87,7215.2861
2016-03-15 14:25:00,229.77,229.94,229.54,229.68,10856.584518510475,229.77,229.94,229.54,229.68,10856.5845
2016-03-15 14:30:00,229.7,230.12,229.66,230.08,16178.482249484312,229.7,230.12,229.66,230.08,16178.4822
2016-03-15 14:35:00,230.02,230.17,229.94,229.98,18619.04244924547,230.02,230.17,229.94,229.98,18619.0424
2016-03-15 14:40:00,229.96,230.01,229.61,229.79,13758.549560308327,229.96,230.01,229.61,229.79,13758.5496
2016-03-15 14:45:00,229.73,229.75,229.46,229.53,8865.486917815655,229.73,229.75,229.46,229.53,8865.4869
2016-03-15 14:50:00,229.6,229.67,229.35,229.5,11680.599283465424,229.6,229.67,229.35,229.5,11680.5993
2016-03-15 14:55:00,229.61,229.68,229.24,229.55,37066.55086309847,229.61,229.68,229.24,229.55,37066.5509
2016-03-15 15:00:00,229.59,229.84,229.57,229.69,11895.55965693193,229.59,229.84,229.57,229.69,11895.5597
2016-03-15 15:05:00,229.62,229.97,229.62,229.87,11544.89197698404,229.62,229.97,229.62,229.87,11544.892
2016-03-15 15:10:00,229.83,230.37,229.81,230.1,21197.481272391706,229.83,230.37,229.81,230.1,21197.4813
2016-03-15 15:15:00,230.11,230.76,230.11,230.73,26913.47302138747,230.11,230.76,230.11,230.73,26913.473
2016-03-15 15:20:00,230.59,230.76,230.3,230.39,41916.1871675171,230.59,230.76,230.3,230.39,41916.1872
2016-03-15 15:25:00,230.43,230.72,230.29,230.61,10160.677450873956,230.43,230.72,230.29,230.61,10160.6775
2016-03-15 15:30:00,230.6,230.71,230.33,230.46,15109.10867441103,230.6,230.71,230.33,230.46,15109.1087
2016-03-15 15:35:00,230.44,230.63,230.23,230.26,20326.783194007166,230.44,230.63,230.23,230.26,20326.7832
2016-03-15 15:40:00,230.31,230.56,230.22,230.51,16192.595809358376,230.31,230.56,230.22,230.51,16192.5958
2016-03-15 15:45:00,230.44,230.55,230.17,230.42,19904.46205623711,230.44,230.55,230.17,230.42,19904.4621
2016-03-15 15:50:00,230.42,230.83,230.38,230.8,65622.62512213658,230.42,230.83,230.38,230.8,65622.6251
2016-03-15 15:55:00,230.84,230.84,230.46,230.58,69185.75616111171,230.84,230.84,230.46,230.58,69185.7562
2016-03-16 09:30:00,230.66,233.55,230.58,232.57,84070.13353598957,230.66,233.55,230.58,232.57,84070.1335
2016-03-16 09:35:00,232.61,233.41,231.87,233.41,15483.660840299644,232.61,233.41,231.87,233.41,15483.6608
2016-03-16 09:40:00,233.4,233.86,232.97,233.29,18041.47215286071,233.4,233.86,232.97,233.29,18041.4722
2016-03-16 09:45:00,233.19,233.85,233.19,233.77,21062.859624362176,233.19,233.85,233.19,233.77,21062.8596
2016-03-16 09:50:00,233.69,234.83,233.63,233.83,22263.59787210944,233.69,234.83,233.63,233.83,22263.5979
2016-03-16 09:55:00,233.75,234.65,233.53,234.4,21530.778417109977,233.75,234.65,233.53,234.4,21530.7784
2016-03-16 10:00:00,234.67,235.51,234.38,235.34,23160.3517533384,234.67,235.51,234.38,235.34,23160.3518
2016-03-16 10:05:00,235.36,235.79,235.36,235.79,10780.588426880904,235.36,235.79,235.36,235.79,10780.5884
2016-03-16 10:10:00,235.74,235.98,234.88,235.18,22777.114319834986,235.74,235.98,234.88,235.18,22777.1143
2016-03-16 10:15:00,235.0,235.16,234.48,235.16,8224.948431223538,235.0,235.16,234.48,235.16,8224.9484
2016-03-16 10:20:00,235.06,235.28,234.1,235.12,16965.58462707632,235.06,235.28,234.1,235.12,16965.5846
2016-03-16 10:25:00,235.11,235.17,234.7,234.98,13345.99934860493,235.11,235.17,234.7,234.98,13345.9993
2016-03-16 10:30:00,234.89,235.55,234.87,235.15,16862.447074150474,234.89,235.55,234.87,235.15,16862.4471
2016-03-16 10:35:00,235.31,235.79,235.22,235.69,10822.929106503094,235.31,235.79,235.22,235.69,10822.9291
2016-03-16 10:40:00,235.59,235.62,235.28,235.35,12334.165671479754,235.59,235.62,235.28,235.35,12334.1657
2016-03-16 10:45:00,235.25,235.55,234.59,234.59,15207.903593529476,235.25,235.55,234.59,234.59,15207.9036
2016-03-16 10:50:00,234.61,234.76,234.38,234.59,25072.196287048097,234.61,234.76,234.38,234.59,25072.1963
2016-03-16 10:55:00,234.46,235.23,234.33,235.01,11235.479318206491,234.46,235.23,234.33,235.01,11235.4793
2016-03-16 11:00:00,234.95,235.17,234.38,234.58,7181.630658994681,234.95,235.17,234.38,234.58,7181.6307
2016-03-16 11:05:00,234.4,234.44,234.16,234.21,11299.533166865704,234.4,234.44,234.16,234.21,11299.5332
2016-03-16 11:10:00,234.26,234.32,234.05,234.06,22273.368798176096,234.26,234.32,234.05,234.06,22273.3688
2016-03-16 11:15:00,234.13,234.32,233.81,233.81,7118.66246878732,234.13,234.32,233.81,233.81,7118.6625
2016-03-16 11:20:00,233.75,234.02,233.55,233.59,13364.455542286398,233.75,234.02,233.55,233.59,13364.4555
2016-03-16 11:25:00,233.49,233.96,233.49,233.84,11713.169037020954,233.49,233.96,233.49,233.84,11713.169
2016-03-16 11:30:00,233.74,233.84,233.38,233.46,13249.375746390186,233.74,233.84,233.38,233.46,13249.3757
2016-03-16 11:35:00,233.43,233.69,233.12,233.13,23039.843665182936,233.43,233.69,233.12,233.13,23039.8437
2016-03-16 11:40:00,233.17,233.65,233.17,233.32,7489.957659320378,233.17,233.65,233.17,233.32,7489.9577
2016-03-16 11:45:00,233.41,233.62,233.27,233.35,17178.37368363913,233.41,233.62,233.27,233.35,17178.3737
2016-03-16 11:50:00,233.42,233.7,233.22,233.26,9879.491911844534,233.42,233.7,233.22,233.26,9879.4919
2016-03-16 11:55:00,233.18,233.3,232.91,232.97,5536.858104440344,233.18,233.3,232.91,232.97,5536.8581
2016-03-16 12:00:00,233.05,234.05,233.05,233.71,14821.409184670503,233.05,234.05,233.05,233.71,14821.4092
2016-03-16 12:05:00,233.61,233.9,233.1,233.29,14848.55064596678,233.61,233.9,233.1,233.29,14848.5506
2016-03-16 12:10:00,233.41,233.48,233.0,233.0,4559.7654977744005,233.41,233.48,233.0,233.0,4559.7655
2016-03-16 12:15:00,233.09,233.31,232.79,233.04,28119.639561393986,233.09,233.31,232.79,233.04,28119.6396
2016-03-16 12:20:00,232.86,233.01,232.74,232.91,4776.89718814461,232.86,233.01,232.74,232.91,4776.8972
2016-03-16 12:25:00,232.98,233.37,232.9,233.01,6885.245901639344,232.98,233.37,232.9,233.01,6885.2459
2016-03-16 12:30:00,232.9,233.07,232.49,232.57,8260.775160134623,232.9,233.07,232.49,232.57,8260.7752
2016-03-16 12:35:00,232.46,232.58,232.02,232.04,13896.42818369341,232.46,232.58,232.02,232.04,13896.4282
2016-03-16 12:40:00,232.04,232.22,231.61,231.66,10692.650092280968,232.04,232.22,231.61,231.66,10692.6501
2016-03-16 12:45:00,231.67,231.79,231.44,231.67,34674.84529367061,231.67,231.79,231.44,231.67,34674.8453
2016-03-16 12:50:00,231.74,231.77,230.74,230.74,38228.20540657909,231.74,231.77,230.74,230.74,38228.2054
2016-03-16 12:55:00,230.74,230.74,229.76,229.91,22321.13777005754,230.74,230.74,229.76,229.91,22321.1378
2016-03-16 13:00:00,229.87,230.76,229.71,230.45,16568.233633698837,229.87,230.76,229.71,230.45,16568.2336
2016-03-16 13:05:00,230.32,230.8,230.22,230.56,11505.808272717404,230.32,230.8,230.22,230.56,11505.8083
2016-03-16 13:10:00,230.6,230.94,230.12,230.12,17423.732493757463,230.6,230.94,230.12,230.12,17423.7325
2016-03-16 13:15:00,229.95,230.14,229.85,229.99,18548.47464987515,229.95,230.14,229.85,229.99,18548.4746
2016-03-16 13:20:00,229.99,230.07,229.55,229.91,16971.01291933558,229.99,230.07,229.55,229.91,16971.0129
2016-03-16 13:25:00,229.9,230.16,229.48,229.65,7364.021278905657,229.9,230.16,229.48,229.65,7364.0213
2016-03-16 13:30:00,229.58,229.58,229.09,229.45,9488.654869178155,229.58,229.58,229.09,229.45,9488.6549
2016-03-16 13:35:00,229.45,229.59,229.06,229.57,9988.05775702964,229.45,229.59,229.06,229.57,9988.0578
2016-03-16 13:40:00,229.49,229.75,229.39,229.55,14419.715557485615,229.49,229.75,229.39,229.55,14419.7156
2016-03-16 13:45:00,229.5,229.63,229.15,229.48,14875.692107263056,229.5,229.63,229.15,229.48,14875.6921
2016-03-16 13:50:00,229.43,229.52,229.17,229.32,13581.587232656606,229.43,229.52,229.17,229.32,13581.5872
2016-03-16 13:55:00,229.34,230.14,229.31,229.46,17037.23808489849,229.34,230.14,229.31,229.46,17037.2381
2016-03-16 14:00:00,229.57,230.95,229.57,230.5,26021.06177396591,229.57,230.95,229.57,230.5,26021.0618
2016-03-16 14:05:00,230.45,230.45,229.07,229.46,22701.118228205407,230.45,230.45,229.07,229.46,22701.1182
2016-03-16 14:10:00,229.44,229.57,228.43,228.56,26274.020193247205,229.44,229.57,228.43,228.56,26274.0202
2016-03-16 14:15:00,228.66,228.8,228.2,228.78,28468.13592443817,228.66,228.8,228.2,228.78,28468.1359
2016-03-16 14:20:00,228.84,229.34,228.07,228.95,20236.67354250353,228.84,229.34,228.07,228.95,20236.6735
2016-03-16 14:25:00,228.72,230.27,228.66,229.82,19718.814460970578,228.72,230.27,228.66,229.82,19718.8145
2016-03-16 14:30:00,230.02,230.04,229.48,229.93,12338.508305287158,230.02,230.04,229.48,229.93,12338.5083
2016-03-16 14:35:00,229.83,230.14,229.45,229.52,30356.095972207146,229.83,230.14,229.45,229.52,30356.096
2016-03-16 14:40:00,229.51,230.51,229.46,230.31,32292.91065030941,229.51,230.51,229.46,230.31,32292.9107
2016-03-16 14:45:00,230.32,230.74,230.27,230.27,30868.52676148084,230.32,230.74,230.27,230.27,30868.5268
2016-03-16 14:50:00,230.27,230.48,229.84,230.04,27179.45934209098,230.27,230.48,229.84,230.04,27179.4593
2016-03-16 14:55:00,230.05,230.05,228.89,228.97,12153.94636847248,230.05,230.05,228.89,228.97,12153.9464
2016-03-16 15:00:00,229.06,229.9,229.05,229.74,10324.611877103463,229.06,229.9,229.05,229.74,10324.6119
2016-03-16 15:05:00,229.73,230.04,229.67,229.88,13027.901422212572,229.73,230.04,229.67,229.88,13027.9014
2016-03-16 15:10:00,229.84,230.45,229.62,230.44,23256.975355553142,229.84,230.45,229.62,230.44,23256.9754
2016-03-16 15:15:00,230.46,231.25,230.21,231.05,30192.16154597764,230.46,231.25,230.21,231.05,30192.1615
2016-03-16 15:20:00,231.05,231.11,230.5,230.58,28381.28324829009,231.05,231.11,230.5,230.58,28381.2832
2016-03-16 15:25:00,230.58,230.98,230.51,230.88,14671.588318315058,230.58,230.98,230.51,230.88,14671.5883
2016-03-16 15:30:00,230.86,231.04,230.58,231.03,14453.370969492998,230.86,231.04,230.58,231.03,14453.371
2016-03-16 15:35:00,230.93,231.69,230.88,231.69,20369.12387362936,230.93,231.69,230.88,231.69,20369.1239
2016-03-16 15:40:00,231.69,231.69,230.97,231.04,15192.70437520356,231.69,231.69,230.97,231.04,15192.7044
2016-03-16 15:45:00,230.97,231.2,230.75,231.07,21264.792096406472,230.97,231.2,230.75,231.07,21264.7921
2016-03-16 15:50:00,231.07,231.23,230.86,230.9,28590.81532949734,231.07,231.23,230.86,230.9,28590.8153
2016-03-16 15:55:00,230.87,231.13,230.59,231.05,67273.91162740202,230.87,231.13,230.59,231.05,67273.9116
2016-03-17 09:30:00,230.27,230.27,228.71,229.73,21542.72066008034,230.27,230.27,228.71,229.73,21542.7207
2016-03-17 09:35:00,229.74,230.3,228.03,228.22,70503.74552165889,229.74,230.3,228.03,228.22,70503.7455
2016-03-17 09:40:00,228.19,228.27,226.41,226.75,31737.05352296168,228.19,228.27,226.41,226.75,31737.0535
2016-03-17 09:45:00,226.74,227.64,226.41,226.54,22746.71588318315,226.74,227.64,226.41,226.54,22746.7159
2016-03-17 09:50:00,226.46,227.32,226.26,226.48,18762.349364889807,226.46,227.32,226.26,226.48,18762.3494
2016-03-17 09:55:00,226.24,226.75,225.27,225.84,39171.64260123765,226.24,226.75,225.27,225.84,39171.6426
2016-03-17 10:00:00,225.72,225.72,224.06,224.95,43428.50939094561,225.72,225.72,224.06,224.95,43428.5094
2016-03-17 10:05:00,224.98,225.02,224.33,224.55,24673.75963521876,224.98,225.02,224.33,224.55,24673.7596
2016-03-17 10:10:00,224.6,224.6,223.72,224.21,26093.80089023993,224.6,224.6,223.72,224.21,26093.8009
2016-03-17 10:15:00,224.2,224.38,223.14,223.45,26164.368689610248,224.2,224.38,223.14,223.45,26164.3687
2016-03-17 10:20:00,223.35,224.27,223.29,224.27,29466.94170014114,223.35,224.27,223.29,224.27,29466.9417
2016-03-17 10:25:00,224.14,225.55,224.06,225.35,16981.869503854086,224.14,225.55,224.06,225.35,16981.8695
2016-03-17 10:30:00,225.55,225.55,224.83,225.06,14728.042557811314,225.55,225.55,224.83,225.06,14728.0426
2016-03-17 10:35:00,225.12,225.39,224.75,225.25,19091.30387580068,225.12,225.39,224.75,225.25,19091.3039
2016-03-17 10:40:00,225.46,225.9,224.97,225.18,23234.176528064272,225.46,225.9,224.97,225.18,23234.1765
2016-03-17 10:45:00,224.91,225.23,224.52,224.75,17766.800564542395,224.91,225.23,224.52,224.75,17766.8006
2016-03-17 10:50:00,224.75,224.89,224.33,224.55,18220.60579741613,224.75,224.89,224.33,224.55,18220.6058
2016-03-17 10:55:00,224.53,225.63,224.51,225.62,17821.083487134947,224.53,225.63,224.51,225.62,17821.0835
2016-03-17 11:00:00,225.5,225.53,224.51,224.51,18512.647920964064,225.5,225.53,224.51,224.51,18512.6479
2016-03-17 11:05:00,224.62,224.75,224.56,224.63,25596.56931929215,224.62,224.75,224.56,224.63,25596.5693
2016-03-17 11:10:00,224.61,224.79,224.52,224.78,16672.45684507654,224.61,224.79,224.52,224.78,16672.4568
2016-03-17 11:15:00,224.82,224.96,224.47,224.55,11666.48572359136,224.82,224.96,224.47,224.55,11666.4857
2016-03-17 11:20:00,224.56,225.38,224.48,225.35,22112.69134730214,224.56,225.38,224.48,225.35,22112.6913
2016-03-17 11:25:00,225.31,225.63,224.65,224.84,14894.148300944524,225.31,225.63,224.65,224.84,14894.1483
2016-03-17 11:30:00,224.99,225.18,224.79,224.8,8131.581804364348,224.99,225.18,224.79,224.8,8131.5818
2016-03-17 11:35:00,224.86,224.9,224.3,224.37,17365.10693735751,224.86,224.9,224.3,224.37,17365.1069
2016-03-17 11:40:00,224.32,224.65,224.14,224.31,7502.985560742591,224.32,224.65,224.14,224.31,7502.9856
2016-03-17 11:45:00,224.22,224.64,224.03,224.63,11532.94973401368,224.22,224.64,224.03,224.63,11532.9497
2016-03-17 11:50:00,224.71,224.93,224.2,224.5,8961.024861578548,224.71,224.93,224.2,224.5,8961.0249
2016-03-17 11:55:00,224.4,224.66,224.2,224.35,11848.876343502334,224.4,224.66,224.2,224.35,11848.8763
2016-03-17 12:00:00,224.57,224.8,224.22,224.59,8793.833459993486,224.57,224.8,224.22,224.59,8793.8335
2016-03-17 12:05:00,224.55,224.7,224.3,224.39,5211.160568885029,224.55,224.7,224.3,224.39,5211.1606
2016-03-17 12:10:00,224.31,224.49,224.02,224.31,21383.12886765824,224.31,224.49,224.02,224.31,21383.1289
2016-03-17 12:15:00,224.32,224.72,224.17,224.67,13664.097274997286,224.32,224.72,224.17,224.67,13664.0973
2016-03-17 12:20:00,224.61,225.15,224.45,225.14,17967.64737813484,224.61,225.15,224.45,225.14,17967.6474
2016-03-17 12:25:00,225.02,225.59,224.82,225.56,9931.603517533384,225.02,225.59,224.82,225.56,9931.6035
2016-03-17 12:30:00,225.55,226.12,225.53,226.1,9077.19031592661,225.55,226.12,225.53,226.1,9077.1903
2016-03-17 12:35:00,226.09,226.27,225.93,226.13,19356.20453805233,226.09,226.27,225.93,226.13,19356.2045
2016-03-17 12:40:00,226.27,226.44,226.14,226.3,13898.599500597113,226.27,226.44,226.14,226.3,13898.5995
2016-03-17 12:45:00,226.36,226.39,226.11,226.23,13958.31071544892,226.36,226.39,226.11,226.23,13958.3107
2016-03-17 12:50:00,226.23,226.23,225.6,225.61,15131.907501899905,226.23,226.23,225.6,225.61,15131.9075
2016-03-17 12:55:00,225.6,226.27,225.59,226.22,22212.571924872434,225.6,226.27,225.59,226.22,22212.5719
2016-03-17 13:00:00,226.1,226.4,225.99,226.08,21033.5468461622,226.1,226.4,225.99,226.08,21033.5468
2016-03-17 13:05:00,226.06,226.12,225.67,225.94,9476.712626207796,226.06,226.12,225.67,225.94,9476.7126
2016-03-17 13:10:00,225.91,226.11,225.68,225.72,6948.214091846705,225.91,226.11,225.68,225.72,6948.2141
2016-03-17 13:15:00,225.72,226.08,225.7,225.88,7151.232222342851,225.72,226.08,225.7,225.88,7151.2322
2016-03-17 13:20:00,225.84,225.84,225.61,225.63,6040.60362609923,225.84,225.84,225.61,225.63,6040.6036
2016-03-17 13:25:00,225.63,226.26,225.61,225.97,13276.517207686462,225.63,226.26,225.61,225.97,13276.5172
2016-03-17 13:30:00,225.84,226.19,225.82,226.13,9738.356313103895,225.84,226.19,225.82,226.13,9738.3563
2016-03-17 13:35:00,226.09,226.11,225.84,226.04,15639.995657366191,226.09,226.11,225.84,226.04,15639.9957
2016-03-17 13:40:00,226.07,226.28,225.78,225.91,11566.605146021062,226.07,226.28,225.78,225.91,11566.6051
2016-03-17 13:45:00,225.86,226.14,225.71,225.95,20427.749430029315,225.86,226.14,225.71,225.95,20427.7494
2016-03-17 13:50:00,225.96,226.23,225.91,226.23,12973.61849962002,225.96,226.23,225.91,226.23,12973.6185
2016-03-17 13:55:00,226.13,226.19,225.85,225.98,18461.621973727066,226.13,226.19,225.85,225.98,18461.622
2016-03-17 14:00:00,225.87,226.07,225.83,226.03,7582.238627727717,225.87,226.07,225.83,226.03,7582.2386
2016-03-17 14:05:00,225.96,226.28,225.73,226.28,18545.2176745196,225.96,226.28,225.73,226.28,18545.2177
2016-03-17 14:10:00,226.32,226.56,226.29,226.53,22127.89056562805,226.32,226.56,226.29,226.53,22127.8906
2016-03-17 14:15:00,226.52,228.15,226.52,228.05,26367.3868201064,226.52,228.15,226.52,228.05,26367.3868
2016-03-17 14:20:00,228.11,228.11,227.52,227.83,16113.34274237325,228.11,228.11,227.52,227.83,16113.3427
2016-03-17 14:25:00,227.63,227.77,226.89,226.89,13622.842253826946,227.63,227.77,226.89,226.89,13622.8423
2016-03-17 14:30:00,226.89,226.95,226.54,226.76,30167.191401585063,226.89,226.95,226.54,226.76,30167.1914
2016-03-17 14:35:00,226.78,227.2,226.56,226.71,9185.756161111714,226.78,227.2,226.56,226.71,9185.7562
2016-03-17 14:40:00,226.7,227.31,226.7,227.06,13872.543697752688,226.7,227.31,226.7,227.06,13872.5437
2016-03-17 14:45:00,226.98,227.12,226.47,226.59,28093.58375854956,226.98,227.12,226.47,226.59,28093.5838
2016-03-17 14:50:00,226.64,227.05,226.6,227.05,16191.510150906526,226.64,227.05,226.6,227.05,16191.5102
2016-03-17 14:55:00,226.95,227.0,226.32,226.39,15924.438171751168,226.95,227.0,226.32,226.39,15924.4382
2016-03-17 15:00:00,226.44,226.88,226.31,226.87,41931.38638584301,226.44,226.88,226.31,226.87,41931.3864
2016-03-17 15:05:00,226.87,227.14,226.75,227.04,9453.913798718924,226.87,227.14,226.75,227.04,9453.9138
2016-03-17 15:10:00,226.99,227.07,226.69,226.72,11364.672673976767,226.99,227.07,226.69,226.72,11364.6727
2016-03-17 15:15:00,226.7,226.93,226.44,226.45,14750.841385300186,226.7,226.93,226.44,226.45,14750.8414
2016-03-17 15:20:00,226.49,226.9,226.49,226.71,16664.857235913583,226.49,226.9,226.49,226.71,16664.8572
2016-03-17 15:25:00,226.75,227.01,226.56,226.84,13996.308761263706,226.75,227.01,226.56,226.84,13996.3088
2016-03-17 15:30:00,226.89,227.38,226.89,227.37,19222.66854847465,226.89,227.38,226.89,227.37,19222.6685
2016-03-17 15:35:00,227.33,227.83,227.33,227.69,30375.637824340465,227.33,227.83,227.33,227.69,30375.6378
2016-03-17 15:40:00,227.66,227.77,227.18,227.33,27804.798610357186,227.66,227.77,227.18,227.33,27804.7986
2016-03-17 15:45:00,227.36,227.36,226.94,227.05,25137.33579415916,227.36,227.36,226.94,227.05,25137.3358
2016-03-17 15:50:00,227.05,227.24,226.97,227.16,24199.32689175985,227.05,227.24,226.97,227.16,24199.3269
2016-03-17 15:55:00,227.14,227.33,226.78,226.87,67957.87645206819,227.14,227.33,226.78,226.87,67957.8765
2016-03-18 09:30:00,228.05,228.28,226.15,226.93,370191.0758875258,228.05,228.28,226.15,226.93,370191.0759
2016-03-18 09:35:00,226.77,226.77,225.76,226.04,12361.30713277603,226.77,226.77,225.76,226.04,12361.3071
2016-03-18 09:40:00,225.89,226.96,225.33,225.91,12542.612094235154,225.89,226.96,225.33,225.91,12542.6121
2016-03-18 09:45:00,226.0,226.92,224.95,224.95,18264.03213549017,226.0,226.92,224.95,224.95,18264.0321
2016-03-18 09:50:00,225.16,225.75,224.45,224.49,24516.33915970036,225.16,225.75,224.45,224.49,24516.3392
2016-03-18 09:55:00,224.37,224.84,224.02,224.38,23927.91227879709,224.37,224.84,224.02,224.38,23927.9123
2016-03-18 10:00:00,224.34,225.17,224.23,224.63,20451.63391597004,224.34,225.17,224.23,224.63,20451.6339
2016-03-18 10:05:00,224.76,225.43,224.75,225.37,6624.687873195093,224.76,225.43,224.75,225.37,6624.6879
2016-03-18 10:10:00,225.37,226.28,225.17,225.78,11350.559114102703,225.37,226.28,225.17,225.78,11350.5591
2016-03-18 10:15:00,226.03,226.46,225.32,225.33,14729.128216263163,226.03,226.46,225.32,225.33,14729.1282
2016-03-18 10:20:00,225.32,225.9,225.18,225.31,4791.010748018673,225.32,225.9,225.18,225.31,4791.0107
2016-03-18 10:25:00,225.41,225.8,225.37,225.52,8754.749755726849,225.41,225.8,225.37,225.52,8754.7498
2016-03-18 10:30:00,225.5,226.31,225.3,226.24,4837.694061448268,225.5,226.31,225.3,226.24,4837.6941
2016-03-18 10:35:00,226.23,226.44,225.42,225.45,13450.22255998263,226.23,226.44,225.42,225.45,13450.2226
2016-03-18 10:40:00,225.45,225.89,225.31,225.89,4023.450222559983,225.45,225.89,225.31,225.89,4023.4502
2016-03-18 10:45:00,226.04,226.83,225.67,226.42,22151.775051568777,226.04,226.83,225.67,226.42,22151.7751
2016-03-18 10:50:00,226.68,227.29,226.56,226.92,15383.780262729346,226.68,227.29,226.56,226.92,15383.7803
2016-03-18 10:55:00,227.09,227.5,226.76,226.89,11253.93551188796,227.09,227.5,226.76,226.89,11253.9355
2016-03-18 11:00:00,226.77,227.89,226.77,227.89,25559.656931929218,226.77,227.89,226.77,227.89,25559.6569
2016-03-18 11:05:00,227.9,228.13,227.67,228.04,12637.064379546197,227.9,228.13,227.67,228.04,12637.0644
2016-03-18 11:10:00,227.94,228.26,227.88,228.18,14814.895233959396,227.94,228.26,227.88,228.18,14814.8952
2016-03-18 11:15:00,228.18,228.89,228.02,228.87,11619.802410161765,228.18,228.89,228.02,228.87,11619.8024
2016-03-18 11:20:00,228.83,229.14,228.65,228.96,14932.14634675931,228.83,229.14,228.65,228.96,14932.1463
2016-03-18 11:25:00,228.99,228.99,228.33,228.57,23987.62349364889,228.99,228.99,228.33,228.57,23987.6235
2016-03-18 11:30:00,228.55,228.91,228.33,228.84,12556.725654109216,228.55,228.91,228.33,228.84,12556.7257
2016-03-18 11:35:00,228.77,229.1,228.44,228.7,19053.30582998589,228.77,229.1,228.44,228.7,19053.3058
2016-03-18 11:40:00,228.56,228.84,228.33,228.63,11062.859624362176,228.56,228.84,228.33,228.63,11062.8596
2016-03-18 11:45:00,228.66,229.35,228.63,229.35,15276.300075996092,228.66,229.35,228.63,229.35,15276.3001
2016-03-18 11:50:00,229.46,230.1,229.44,229.52,22525.24155900554,229.46,230.1,229.44,229.52,22525.2416
2016-03-18 11:55:00,229.37,230.03,229.37,229.96,12175.6595375095,229.37,230.03,229.37,229.96,12175.6595
2016-03-18 12:00:00,229.9,230.29,229.7,230.22,17444.360004342634,229.9,230.29,229.7,230.22,17444.36
2016-03-18 12:05:00,230.28,230.38,230.04,230.33,14762.783628270548,230.28,230.38,230.04,230.33,14762.7836
2016-03-18 12:10:00,230.4,230.69,230.27,230.54,16840.73390511345,230.4,230.69,230.27,230.54,16840.7339
2016-03-18 12:15:00,230.64,230.64,230.27,230.47,13437.194658560418,230.64,230.64,230.27,230.47,13437.1947
2016-03-18 12:20:00,230.5,230.74,230.38,230.66,25789.81652372164,230.5,230.74,230.38,230.66,25789.8165
2016-03-18 12:25:00,230.59,230.72,230.16,230.27,18036.04386060145,230.59,230.72,230.16,230.27,18036.0439
2016-03-18 12:30:00,230.2,230.21,229.66,229.83,28471.39289979373,230.2,230.21,229.66,229.83,28471.3929
2016-03-18 12:35:00,229.78,230.02,229.62,230.01,26112.2570839214,229.78,230.02,229.62,230.01,26112.2571
2016-03-18 12:40:00,229.9,230.03,229.67,229.8,18606.01454782325,229.9,230.03,229.67,229.8,18606.0145
2016-03-18 12:45:00,229.69,230.15,229.6,230.15,13330.800130279014,229.69,230.15,229.6,230.15,13330.8001
2016-03-18 12:50:00,230.17,230.45,230.06,230.27,10178.047986103573,230.17,230.45,230.06,230.27,10178.048
2016-03-18 12:55:00,230.22,230.47,230.15,230.47,13843.230919552709,230.22,230.47,230.15,230.47,13843.2309
2016-03-18 13:00:00,230.46,230.96,230.19,230.81,30417.97850396265,230.46,230.96,230.19,230.81,30417.9785
2016-03-18 13:05:00,230.97,231.14,230.45,230.47,9078.27597437846,230.97,231.14,230.45,230.47,9078.276
2016-03-18 13:10:00,230.57,230.85,229.88,230.0,33707.52361307133,230.57,230.85,229.88,230.0,33707.5236
2016-03-18 13:15:00,229.88,229.91,229.26,229.26,15811.52969275866,229.88,229.91,229.26,229.26,15811.5297
2016-03-18 13:20:00,229.36,230.25,229.29,230.25,13273.26023233091,229.36,230.25,229.29,230.25,13273.2602
2016-03-18 13:25:00,230.11,230.32,229.61,230.03,12157.203343828032,230.11,230.32,229.61,230.03,12157.2033
2016-03-18 13:30:00,229.93,230.15,229.37,229.59,13526.218651612204,229.93,230.15,229.37,229.59,13526.2187
2016-03-18 13:35:00,229.59,229.59,228.89,229.33,22602.32330908696,229.59,229.59,228.89,229.33,22602.3233
2016-03-18 13:40:00,229.18,229.69,228.99,229.58,20237.75920095538,229.18,229.69,228.99,229.58,20237.7592
2016-03-18 13:45:00,229.64,230.16,229.63,229.97,9045.706220822927,229.64,230.16,229.63,229.97,9045.7062
2016-03-18 13:50:00,230.03,230.16,229.83,229.89,10518.9447399848,230.03,230.16,229.83,229.89,10518.9447
2016-03-18 13:55:00,229.93,230.05,229.54,229.91,10736.076430355011,229.93,230.05,229.54,229.91,10736.0764
2016-03-18 14:00:00,229.98,230.08,229.68,229.78,26600.80338725437,229.98,230.08,229.68,229.78,26600.8034
2016-03-18 14:05:00,229.76,230.16,229.76,229.86,18475.73553360113,229.76,230.16,229.76,229.86,18475.7355
2016-03-18 14:10:00,229.74,229.96,229.68,229.8,15263.27217457388,229.74,229.96,229.68,229.8,15263.2722
2016-03-18 14:15:00,229.63,229.73,229.29,229.57,14066.876560634026,229.63,229.73,229.29,229.57,14066.8766
2016-03-18 14:20:00,229.63,229.84,229.28,229.81,8088.155466290305,229.63,229.84,229.28,229.81,8088.1555
2016-03-18 14:25:00,229.76,230.1,229.53,230.04,31461.29627619151,229.76,230.1,229.53,230.04,31461.2963
2016-03-18 14:30:00,229.96,229.98,229.57,229.91,16731.082401476495,229.96,229.98,229.57,229.91,16731.0824
2016-03-18 14:35:00,229.91,230.16,229.71,230.16,16088.372597980677,229.91,230.16,229.71,230.16,16088.3726
2016-03-18 14:40:00,230.18,230.52,230.15,230.45,20967.321680599285,230.18,230.52,230.15,230.45,20967.3217
2016-03-18 14:45:00,230.49,230.56,230.22,230.37,22114.86266420584,230.49,230.56,230.22,230.37,22114.8627
2016-03-18 14:50:00,230.33,230.45,230.02,230.07,14379.546194767128,230.33,230.45,230.02,230.07,14379.5462
2016-03-18 14:55:00,230.1,230.26,229.7,229.86,9532.0812072522,230.1,230.26,229.7,229.86,9532.0812
2016-03-18 15:00:00,229.76,230.27,229.74,229.95,10895.668222777114,229.76,230.27,229.74,229.95,10895.6682
2016-03-18 15:05:00,230.07,230.42,229.93,230.29,25661.708826403214,230.07,230.42,229.93,230.29,25661.7088
2016-03-18 15:10:00,230.31,230.94,230.31,230.92,20200.846813592445,230.31,230.94,230.31,230.92,20200.8468
2016-03-18 15:15:00,230.92,231.06,230.67,230.89,22079.03593529476,230.92,231.06,230.67,230.89,22079.0359
2016-03-18 15:20:00,230.87,230.98,230.77,230.88,20237.75920095538,230.87,230.98,230.77,230.88,20237.7592
2016-03-18 15:25:00,230.9,231.1,230.85,230.98,16308.76126370644,230.9,231.1,230.85,230.98,16308.7613
2016-03-18 15:30:00,230.93,230.98,230.61,230.65,36025.40440777331,230.93,230.98,230.61,230.65,36025.4044
2016-03-18 15:35:00,230.72,230.98,230.65,230.98,28416.02431874932,230.72,230.98,230.65,230.98,28416.0243
2016-03-18 15:40:00,231.07,231.15,230.89,230.96,28690.69590706764,231.07,231.15,230.89,230.96,28690.6959
2016-03-18 15:45:00,231.0,231.12,230.87,230.98,34430.57214200413,231.0,231.12,230.87,230.98,34430.5721
2016-03-18 15:50:00,231.04,231.34,231.03,231.2,50103.13755292585,231.04,231.34,231.03,231.2,50103.1376
2016-03-18 15:55:00,231.19,231.22,230.69,230.88,84395.83107154489,231.19,231.22,230.69,230.88,84395.8311
2016-03-21 09:30:00,229.83,231.04,227.52,230.74,35431.54923461079,229.83,231.04,227.52,230.74,35431.5492
2016-03-21 09:35:00,230.88,232.51,230.88,232.12,55343.610900010855,230.88,232.51,230.88,232.12,55343.6109
2016-03-21 09:40:00,232.14,234.3,232.03,234.3,36579.09021821735,232.14,234.3,232.03,234.3,36579.0902
2016-03-21 09:45:00,234.3,234.3,232.75,233.86,19663.445879926177,234.3,234.3,232.75,233.86,19663.4459
2016-03-21 09:50:00,233.89,234.4,233.4,233.89,26794.050591683856,233.89,234.4,233.4,233.89,26794.0506
2016-03-21 09:55:00,233.89,234.58,233.49,234.12,10515.687764629249,233.89,234.58,233.49,234.12,10515.6878
2016-03-21 10:00:00,234.31,234.45,233.0,233.12,6912.38736293562,234.31,234.45,233.0,233.12,6912.3874
2016-03-21 10:05:00,232.88,233.08,232.24,232.56,21675.170991206167,232.88,233.08,232.24,232.56,21675.171
2016-03-21 10:10:00,232.56,232.93,232.26,232.69,15427.206600803387,232.56,232.93,232.26,232.69,15427.2066
2016-03-21 10:15:00,232.45,233.36,232.45,233.05,10205.189447399847,232.45,233.36,232.45,233.05,10205.1894
2016-03-21 10:20:00,233.27,234.03,233.24,234.03,9304.09293236348,233.27,234.03,233.24,234.03,9304.0929
2016-03-21 10:25:00,233.89,234.24,232.67,232.67,10180.219303007274,233.89,234.24,232.67,232.67,10180.2193
2016-03-21 10:30:00,232.66,233.48,232.37,233.27,8205.406579090219,232.66,233.48,232.37,233.27,8205.4066
2016-03-21 10:35:00,233.43,234.19,233.11,234.19,8868.74389317121,233.43,234.19,233.11,234.19,8868.7439
2016-03-21 10:40:00,234.18,234.42,233.7,233.71,12021.496037346653,234.18,234.42,233.7,233.71,12021.496
2016-03-21 10:45:00,233.68,234.31,233.19,234.09,9108.67441103029,233.68,234.31,233.19,234.09,9108.6744
2016-03-21 10:50:00,234.24,234.42,233.96,233.98,3113.668439908805,234.24,234.42,233.96,233.98,3113.6684
2016-03-21 10:55:00,234.14,234.38,233.49,234.08,10847.899250895667,234.14,234.38,233.49,234.08,10847.8993
2016-03-21 11:00:00,233.69,234.08,233.51,233.89,5450.005428292259,233.69,234.08,233.51,233.89,5450.0054
2016-03-21 11:05:00,233.76,234.33,233.62,234.33,9798.067527955704,233.76,234.33,233.62,234.33,9798.0675
2016-03-21 11:10:00,234.06,234.35,233.77,233.9,5901.639344262296,234.06,234.35,233.77,233.9,5901.6393
2016-03-21 11:15:00,233.88,234.28,233.68,234.05,16237.107805884269,233.88,234.28,233.68,234.05,16237.1078
2016-03-21 11:20:00,234.14,234.71,234.09,234.71,14174.35674736728,234.14,234.71,234.09,234.71,14174.3567
2016-03-21 11:25:00,234.64,234.83,234.36,234.62,13706.437954619478,234.64,234.83,234.36,234.62,13706.438
2016-03-21 11:30:00,234.7,235.07,234.42,234.54,17569.210726305504,234.7,235.07,234.42,234.54,17569.2107
2016-03-21 11:35:00,234.63,234.83,234.07,234.76,9687.3303658669,234.63,234.83,234.07,234.76,9687.3304
2016-03-21 11:40:00,234.8,234.81,233.61,233.61,8170.665508630985,234.8,234.81,233.61,233.61,8170.6655
2016-03-21 11:45:00,233.81,233.96,233.54,233.59,5099.337748344371,233.81,233.96,233.54,233.59,5099.3377
2016-03-21 11:50:00,233.67,233.95,233.43,233.51,13152.752144175443,233.67,233.95,233.43,233.51,13152.7521
2016-03-21 11:55:00,233.69,234.24,233.64,234.24,8720.008685267616,233.69,234.24,233.64,234.24,8720.0087
2016-03-21 12:00:00,234.03,234.24,233.56,233.75,9034.84963630442,234.03,234.24,233.56,233.75,9034.8496
2016-03-21 12:05:00,233.66,233.88,233.47,233.66,15539.029421344048,233.66,233.88,233.47,233.66,15539.0294
2016-03-21 12:10:00,233.68,234.08,233.6,233.86,11592.660948865489,233.68,234.08,233.6,233.86,11592.6609
2016-03-21 12:15:00,233.82,234.33,233.81,234.2,27443.274345890783,233.82,234.33,233.81,234.2,27443.2743
2016-03-21 12:20:00,234.28,234.36,233.98,233.98,5319.726414070134,234.28,234.36,233.98,233.98,5319.7264
2016-03-21 12:25:00,233.93,234.29,233.83,234.18,9988.05775702964,233.93,234.29,233.83,234.18,9988.0578
2016-03-21 12:30:00,234.42,234.48,234.13,234.36,11643.686896102488,234.42,234.48,234.13,234.36,11643.6869
2016-03-21 12:35:00,234.24,234.71,234.24,234.64,12698.946911301706,234.24,234.71,234.24,234.64,12698.9469
2016-03-21 12:40:00,234.58,234.62,234.14,234.51,19913.14732385192,234.58,234.62,234.14,234.51,19913.1473
2016-03-21 12:45:00,234.49,234.81,234.42,234.57,8595.157963304744,234.49,234.81,234.42,234.57,8595.158
2016-03-21 12:50:00,234.65,234.76,234.26,234.7,13693.410053197264,234.65,234.76,234.26,234.7,13693.4101
2016-03-21 12:55:00,234.71,235.1,234.71,234.9,16870.04668331343,234.71,235.1,234.71,234.9,16870.0467
2016-03-21 13:00:00,234.9,236.0,234.9,235.91,19124.95928780805,234.9,236.0,234.9,235.91,19124.9593
2016-03-21 13:05:00,235.95,235.95,235.01,235.25,36213.22331994355,235.95,235.95,235.01,235.25,36213.2233
2016-03-21 13:10:00,235.17,235.43,234.77,235.43,23547.931820649224,235.17,235.43,234.77,235.43,23547.9318
2016-03-21 13:15:00,235.44,236.5,235.44,236.23,19926.175225274128,235.44,236.5,235.44,236.23,19926.1752
2016-03-21 13:20:00,236.41,237.1,236.19,237.01,27542.069265009228,236.41,237.1,236.19,237.01,27542.0693
2016-03-21 13:25:00,237.0,237.09,236.75,236.95,15854.9560308327,237.0,237.09,236.75,236.95,15854.956
2016-03-21 13:30:00,236.96,237.08,236.35,236.35,11441.754424058192,236.96,237.08,236.35,236.35,11441.7544
2016-03-21 13:35:00,236.52,236.62,236.16,236.48,7081.750081424384,236.52,236.62,236.16,236.48,7081.7501
2016-03-21 13:40:00,236.47,236.95,236.21,236.57,10959.722071436328,236.47,236.95,236.21,236.57,10959.7221
2016-03-21 13:45:00,236.58,236.72,235.88,236.05,11434.154814895235,236.58,236.72,235.88,236.05,11434.1548
2016-03-21 13:50:00,236.0,236.22,235.89,236.11,5710.563456736511,236.0,236.22,235.89,236.11,5710.5635
2016-03-21 13:55:00,235.93,236.24,235.8,236.16,6184.996200195419,235.93,236.24,235.8,236.16,6184.9962
2016-03-21 14:00:00,236.12,236.2,235.5,235.76,9134.730213874716,236.12,236.2,235.5,235.76,9134.7302
2016-03-21 14:05:00,235.76,235.97,235.66,235.86,4253.609814352405,235.76,235.97,235.66,235.86,4253.6098
2016-03-21 14:10:00,235.87,236.18,235.61,235.61,9030.507002497015,235.87,236.18,235.61,235.61,9030.507
2016-03-21 14:15:00,235.63,236.18,235.63,235.86,5655.194875692107,235.63,236.18,235.63,235.86,5655.1949
2016-03-21 14:20:00,235.88,236.46,235.82,236.24,6042.774943002932,235.88,236.46,235.82,236.24,6042.7749
2016-03-21 14:25:00,236.17,236.28,236.03,236.16,14467.484529367062,236.17,236.28,236.03,236.16,14467.4845
2016-03-21 14:30:00,236.22,236.71,236.05,236.22,16853.761806535666,236.22,236.71,236.05,236.22,16853.7618
2016-03-21 14:35:00,236.0,236.14,235.58,236.0,8881.771794593422,236.0,236.14,235.58,236.0,8881.7718
2016-03-21 14:40:00,236.17,236.19,235.85,235.99,7469.330148735208,236.17,236.19,235.85,235.99,7469.3301
2016-03-21 14:45:00,235.98,236.05,235.76,235.78,7381.391814135273,235.98,236.05,235.76,235.78,7381.3918
2016-03-21 14:50:00,235.83,235.96,235.48,235.76,5563.99956573662,235.83,235.96,235.48,235.76,5563.9996
2016-03-21 14:55:00,235.81,235.91,235.53,235.75,8112.039952231028,235.81,235.91,235.53,235.75,8112.04
2016-03-21 15:00:00,235.75,235.79,235.25,235.25,7132.776028661383,235.75,235.79,235.25,235.25,7132.776
2016-03-21 15:05:00,235.29,235.73,235.23,235.73,10135.70730648138,235.29,235.73,235.23,235.73,10135.7073
2016-03-21 15:10:00,235.52,235.54,235.21,235.53,6532.406904787754,235.52,235.54,235.21,235.53,6532.4069
2016-03-21 15:15:00,235.54,235.66,235.24,235.43,5748.561502551298,235.54,235.66,235.24,235.43,5748.5615
2016-03-21 15:20:00,235.35,235.45,235.18,235.4,17343.393768320486,235.35,235.45,235.18,235.4,17343.3938
2016-03-21 15:25:00,235.37,235.89,235.37,235.53,14063.619585278471,235.37,235.89,235.37,235.53,14063.6196
2016-03-21 15:30:00,235.44,235.5,235.06,235.18,13788.947996960156,235.44,235.5,235.06,235.18,13788.948
2016-03-21 15:35:00,235.18,235.32,234.99,235.18,12754.315492346108,235.18,235.32,234.99,235.18,12754.3155
2016-03-21 15:40:00,235.2,235.6,235.09,235.4,12703.28954510911,235.2,235.6,235.09,235.4,12703.2895
2016-03-21 15:45:00,235.43,235.53,235.18,235.3,18569.10216046032,235.43,235.53,235.18,235.3,18569.1022
2016-03-21 15:50:00,235.38,235.8,235.38,235.58,43252.632721745744,235.38,235.8,235.38,235.58,43252.6327
2016-03-21 15:55:00,235.57,236.01,235.54,235.84,70497.23157094778,235.57,236.01,235.54,235.84,70497.2316
2016-03-22 09:30:00,232.76,235.51,232.3,235.51,40218.21734882207,232.76,235.51,232.3,235.51,40218.2173
2016-03-22 09:35:00,235.29,236.14,234.59,234.91,28268.37476929758,235.29,236.14,234.59,234.91,28268.3748
2016-03-22 09:40:00,234.69,235.22,233.99,234.74,22758.65812615352,234.69,235.22,233.99,234.74,22758.6581
2016-03-22 09:45:00,235.03,235.07,233.85,233.92,15968.95016827706,235.03,235.07,233.85,233.92,15968.9502
2016-03-22 09:50:00,233.89,235.18,233.31,235.1,21289.76224079905,233.89,235.18,233.31,235.1,21289.7622
2016-03-22 09:55:00,235.25,237.11,235.25,236.94,69477.79828465964,235.25,237.11,235.25,236.94,69477.7983
2016-03-22 10:00:00,236.56,236.91,235.56,235.85,7550.754532624037,236.56,236.91,235.56,235.85,7550.7545
2016-03-22 10:05:00,235.75,237.09,235.74,236.65,14037.563782434048,235.75,237.09,235.74,236.65,14037.5638
2016-03-22 10:10:00,237.07,237.55,236.84,237.2,22196.28704809467,237.07,237.55,236.84,237.2,22196.287
2016-03-22 10:15:00,237.15,237.78,237.07,237.51,22494.843122353708,237.15,237.78,237.07,237.51,22494.8431
2016-03-22 10:20:00,237.62,238.26,237.62,237.97,10298.55607425904,237.62,238.26,237.62,237.97,10298.5561
2016-03-22 10:25:00,237.97,238.49,237.69,238.49,15219.845836499837,237.97,238.49,237.69,238.49,15219.8458
2016-03-22 10:30:00,238.47,238.49,238.05,238.29,14327.434589078275,238.47,238.49,238.05,238.29,14327.4346
2016-03-22 10:35:00,238.25,238.82,238.24,238.82,14374.11790250787,238.25,238.82,238.24,238.82,14374.1179
2016-03-22 10:40:00,238.8,238.82,238.48,238.77,21317.989360547173,238.8,238.82,238.48,238.77,21317.9894
2016-03-22 10:45:00,238.73,238.88,238.68,238.71,8246.661600260559,238.73,238.88,238.68,238.71,8246.6616
2016-03-22 10:50:00,238.83,239.05,237.98,238.2,17379.22049723157,238.83,239.05,237.98,238.2,17379.2205
2016-03-22 10:55:00,238.15,238.86,238.15,238.67,21257.19248724352,238.15,238.86,238.15,238.67,21257.1925
2016-03-22 11:00:00,238.73,239.3,238.43,239.13,42068.17935077625,238.73,239.3,238.43,239.13,42068.1794
2016-03-22 11:05:00,239.18,239.22,238.71,238.82,16711.54054934318,239.18,239.22,238.71,238.82,16711.5405
2016-03-22 11:10:00,238.95,239.12,238.59,239.12,20526.54434914776,238.95,239.12,238.59,239.12,20526.5443
2016-03-22 11:15:00,239.09,240.27,239.02,240.13,30026.055802844425,239.09,240.27,239.02,240.13,30026.0558
2016-03-22 11:20:00,240.11,240.4,239.78,239.78,17732.05949408316,240.11,240.4,239.78,239.78,17732.0595
2016-03-22 11:25:00,239.75,239.85,239.03,239.36,7831.940071653458,239.75,239.85,239.03,239.36,7831.9401
2016-03-22 11:30:00,239.1,239.36,238.83,238.91,5760.503745521659,239.1,239.36,238.83,238.91,5760.5037
2016-03-22 11:35:00,239.03,239.19,238.7,238.99,17612.637064379545,239.03,239.19,238.7,238.99,17612.6371
2016-03-22 11:40:00,239.1,239.4,238.91,239.27,10814.243838888286,239.1,239.4,238.91,239.27,10814.2438
2016-03-22 11:45:00,239.26,239.42,239.06,239.06,4476.16979698187,239.26,239.42,239.06,239.06,4476.1698
2016-03-22 11:50:00,239.15,239.33,238.59,238.59,13923.569644989686,239.15,239.33,238.59,238.59,13923.5696
2016-03-22 11:55:00,238.59,238.59,238.07,238.37,11226.794050591683,238.59,238.59,238.07,238.37,11226.7941
2016-03-22 12:00:00,238.37,238.69,238.24,238.69,18752.578438823148,238.37,238.69,238.24,238.69,18752.5784
2016-03-22 12:05:00,238.63,239.27,238.57,238.96,12397.133861687114,238.63,239.27,238.57,238.96,12397.1339
2016-03-22 12:10:00,239.02,239.07,238.64,238.64,3799.804581478667,239.02,239.07,238.64,238.64,3799.8046
2016-03-22 12:15:00,238.62,239.13,238.6,238.85,11985.669308435568,238.62,239.13,238.6,238.85,11985.6693
2016-03-22 12:20:00,238.83,239.05,238.77,238.77,3383.997394419716,238.83,239.05,238.77,238.77,3383.9974
2016-03-22 12:25:00,238.77,239.36,238.65,239.29,5578.113125610683,238.77,239.36,238.65,239.29,5578.1131
2016-03-22 12:30:00,239.17,239.38,239.06,239.38,2605.5802844425143,239.17,239.38,239.06,239.38,2605.5803
2016-03-22 12:35:00,239.34,239.34,238.95,238.95,1779.3942025838671,239.34,239.34,238.95,238.95,1779.3942
2016-03-22 12:40:00,239.0,239.57,238.91,239.46,7500.814243838889,239.0,239.57,238.91,239.46,7500.8142
2016-03-22 12:45:00,239.5,239.87,239.37,239.81,12023.667354250354,239.5,239.87,239.37,239.81,12023.6674
2016-03-22 12:50:00,239.75,239.96,239.59,239.96,17033.98110954294,239.75,239.96,239.59,239.96,17033.9811
2016-03-22 12:55:00,239.98,240.18,239.62,239.87,17634.350233416568,239.98,240.18,239.62,239.87,17634.3502
2016-03-22 13:00:00,239.76,239.93,239.61,239.65,8873.086526978614,239.76,239.93,239.61,239.65,8873.0865
2016-03-22 13:05:00,239.61,239.96,239.52,239.64,14812.723917055697,239.61,239.96,239.52,239.64,14812.7239
2016-03-22 13:10:00,239.52,239.73,239.51,239.56,4679.187927478016,239.52,239.73,239.51,239.56,4679.1879
2016-03-22 13:15:00,239.57,240.19,239.5,240.11,6296.819020736077,239.57,240.19,239.5,240.11,6296.819
2016-03-22 13:20:00,240.19,240.2,239.91,240.09,6922.15828900228,240.19,240.2,239.91,240.09,6922.1583
2016-03-22 13:25:00,240.1,240.35,240.06,240.35,6566.062316795136,240.1,240.35,240.06,240.35,6566.0623
2016-03-22 13:30:00,240.32,240.76,240.24,240.51,9430.0293127782,240.32,240.76,240.24,240.51,9430.0293
2016-03-22 13:35:00,240.55,240.76,240.37,240.55,3207.035066767995,240.55,240.76,240.37,240.55,3207.0351
2016-03-22 13:40:00,240.5,240.7,240.19,240.19,5207.903593529476,240.5,240.7,240.19,240.19,5207.9036
2016-03-22 13:45:00,240.18,240.38,240.18,240.31,2413.418738464879,240.18,240.38,240.18,240.31,2413.4187
2016-03-22 13:50:00,240.31,240.31,239.96,239.97,3091.955270871784,240.31,240.31,239.96,239.97,3091.9553
2016-03-22 13:55:00,239.99,240.09,239.77,239.84,7236.999240039084,239.99,240.09,239.77,239.84,7236.9992
2016-03-22 14:00:00,239.82,240.05,239.68,239.97,6687.656063402454,239.82,240.05,239.68,239.97,6687.6561
2016-03-22 14:05:00,240.07,240.09,239.56,239.57,9663.445879926176,240.07,240.09,239.56,239.57,9663.4459
2016-03-22 14:10:00,239.64,239.65,239.28,239.43,5102.5947236999245,239.64,239.65,239.28,239.43,5102.5947
2016-03-22 14:15:00,239.48,239.58,239.29,239.35,5048.311801107372,239.48,239.58,239.29,239.35,5048.3118
2016-03-22 14:20:00,239.47,239.49,238.96,239.21,6513.950711106286,239.47,239.49,238.96,239.21,6513.9507
2016-03-22 14:25:00,239.2,239.96,239.12,239.74,11141.027032895452,239.2,239.96,239.12,239.74,11141.027
2016-03-22 14:30:00,239.65,240.21,239.61,240.13,10970.578655954838,239.65,240.21,239.61,240.13,10970.5787
2016-03-22 14:35:00,240.23,240.31,239.96,240.19,15240.473347085008,240.23,240.31,239.96,240.19,15240.4733
2016-03-22 14:40:00,240.19,240.29,239.76,239.9,14598.849202041038,240.19,240.29,239.76,239.9,14598.8492
2016-03-22 14:45:00,239.93,239.93,239.61,239.8,8407.339051134513,239.93,239.93,239.61,239.8,8407.3391
2016-03-22 14:50:00,239.91,239.91,239.41,239.45,7321.680599283466,239.91,239.91,239.41,239.45,7321.6806
2016-03-22 14:55:00,239.48,239.69,239.11,239.11,9037.02095320812,239.48,239.69,239.11,239.11,9037.021
2016-03-22 15:00:00,239.13,239.42,238.97,239.18,7273.91162740202,239.13,239.42,238.97,239.18,7273.9116
2016-03-22 15:05:00,239.21,239.36,238.93,239.26,7269.568993594616,239.21,239.36,238.93,239.26,7269.569
2016-03-22 15:10:00,239.04,239.23,238.96,238.96,5862.555639995658,239.04,239.23,238.96,238.96,5862.5556
2016-03-22 15:15:00,238.92,239.03,238.57,238.66,8117.468244490284,238.92,239.03,238.57,238.66,8117.4682
2016-03-22 15:20:00,238.67,238.98,238.66,238.88,3772.663120182391,238.67,238.98,238.66,238.88,3772.6631
2016-03-22 15:25:00,238.84,239.03,238.64,238.7,6229.508196721312,238.84,239.03,238.64,238.7,6229.5082
2016-03-22 15:30:00,238.71,238.93,238.5,238.66,10358.267289110849,238.71,238.93,238.5,238.66,10358.2673
2016-03-22 15:35:00,238.72,238.96,238.43,238.75,17250.027141461298,238.72,238.96,238.43,238.75,17250.0271
2016-03-22 15:40:00,238.71,239.03,238.58,238.79,11556.834219954402,238.71,239.03,238.58,238.79,11556.8342
2016-03-22 15:45:00,238.77,239.05,238.65,238.76,12417.761372272284,238.77,239.05,238.65,238.76,12417.7614
2016-03-22 15:50:00,238.8,238.91,238.2,238.5,23945.28281402671,238.8,238.91,238.2,238.5,23945.2828
2016-03-22 15:55:00,238.54,239.15,238.3,238.92,56406.47052437304,238.54,239.15,238.3,238.92,56406.4705
2016-03-23 09:30:00,236.72,237.9,233.96,234.36,82859.62436217566,236.72,237.9,233.96,234.36,82859.6244
2016-03-23 09:35:00,234.39,235.86,233.58,235.64,67131.69037020953,234.39,235.86,233.58,235.64,67131.6904
2016-03-23 09:40:00,235.72,235.72,233.98,234.05,28940.39735099338,235.72,235.72,233.98,234.05,28940.3974
2016-03-23 09:45:00,234.47,235.59,234.22,234.81,34581.478666811425,234.47,235.59,234.22,234.81,34581.4787
2016-03-23 09:50:00,234.81,236.5,234.68,236.0,19514.710672022586,234.81,236.5,234.68,236.0,19514.7107
2016-03-23 09:55:00,235.87,236.71,235.55,236.18,10744.76169796982,235.87,236.71,235.55,236.18,10744.7617
2016-03-23 10:00:00,236.17,236.29,235.5,235.5,14046.249050048857,236.17,236.29,235.5,235.5,14046.2491
2016-03-23 10:05:00,235.53,235.64,234.72,234.72,10042.340679622192,235.53,235.64,234.72,234.72,10042.3407
2016-03-23 10:10:00,234.71,236.5,234.58,236.5,15252.415590055369,234.71,236.5,234.58,236.5,15252.4156
2016-03-23 10:15:00,236.35,236.35,235.4,236.05,11605.6888502877,236.35,236.35,235.4,236.05,11605.6889
2016-03-23 10:20:00,236.24,236.71,236.09,236.69,13533.81826077516,236.24,236.71,236.09,236.69,13533.8183
2016-03-23 10:25:00,236.69,237.0,235.88,236.49,13722.722831397245,236.69,237.0,235.88,236.49,13722.7228
2016-03-23 10:30:00,236.59,237.36,236.23,236.33,20492.88893714037,236.59,237.36,236.23,236.33,20492.8889
2016-03-23 10:35:00,236.47,236.72,235.86,236.7,13790.033655412008,236.47,236.72,235.86,236.7,13790.0337
2016-03-23 10:40:00,236.72,236.83,236.22,236.77,13169.037020953208,236.72,236.83,236.22,236.77,13169.037
2016-03-23 10:45:00,236.79,237.51,236.46,237.44,26787.53664097275,236.79,237.51,236.46,237.44,26787.5366
2016-03-23 10:50:00,237.46,237.54,236.69,237.06,16073.17337965476,237.46,237.54,236.69,237.06,16073.1734
2016-03-23 10:55:00,237.05,237.97,237.05,237.91,19529.909890348496,237.05,237.97,237.05,237.91,19529.9099
2016-03-23 11:00:00,237.84,237.88,236.69,236.7,15370.752361307132,237.84,237.88,236.69,236.7,15370.7524
2016-03-23 11:05:00,236.75,236.94,236.33,236.94,19279.122787970904,236.75,236.94,236.33,236.94,19279.1228
2016-03-23 11:10:00,236.84,237.14,236.64,236.87,8824.231896645315,236.84,237.14,236.64,236.87,8824.2319
2016-03-23 11:15:00,236.85,236.98,235.96,235.97,6729.996743024644,236.85,236.98,235.96,235.97,6729.9967
2016-03-23 11:20:00,236.04,236.42,235.82,236.01,11611.117142546957,236.04,236.42,235.82,236.01,11611.1171
2016-03-23 11:25:00,236.1,236.25,235.6,235.69,12645.749647161005,236.1,236.25,235.6,235.69,12645.7496
2016-03-23 11:30:00,235.62,235.79,235.26,235.53,8837.25979806753,235.62,235.79,235.26,235.53,8837.2598
2016-03-23 11:35:00,235.61,236.04,235.42,236.04,3962.653349256324,235.61,236.04,235.42,236.04,3962.6533
2016-03-23 11:40:00,235.97,236.01,235.75,235.77,6968.841602431875,235.97,236.01,235.75,235.77,6968.8416
2016-03-23 11:45:00,235.74,236.2,235.53,236.2,8710.237759200956,235.74,236.2,235.53,236.2,8710.2378
2016-03-23 11:50:00,236.12,236.14,235.71,236.13,5645.423949625448,236.12,236.14,235.71,236.13,5645.4239
2016-03-23 11:55:00,236.26,236.46,235.72,235.92,9336.662685919013,236.26,236.46,235.72,235.92,9336.6627
2016-03-23 12:00:00,235.91,236.01,235.5,235.81,4071.219194441429,235.91,236.01,235.5,235.81,4071.2192
2016-03-23 12:05:00,235.83,235.99,235.6,235.94,5999.3486049288895,235.83,235.99,235.6,235.94,5999.3486
2016-03-23 12:10:00,235.99,236.45,235.99,236.16,5687.764629247639,235.99,236.45,235.99,236.16,5687.7646
2016-03-23 12:15:00,236.21,236.25,235.58,236.02,11246.335902725004,236.21,236.25,235.58,236.02,11246.3359
2016-03-23 12:20:00,236.03,236.03,235.76,235.77,4255.781131256107,236.03,236.03,235.76,235.77,4255.7811
2016-03-23 12:25:00,235.95,236.0,235.62,235.93,7056.77993703181,235.95,236.0,235.62,235.93,7056.7799
2016-03-23 12:30:00,235.9,236.23,235.72,236.22,4668.3313429595055,235.9,236.23,235.72,236.22,4668.3313
2016-03-23 12:35:00,236.21,236.3,236.06,236.23,3191.83584844208,236.21,236.3,236.06,236.23,3191.8358
2016-03-23 12:40:00,236.23,236.23,235.95,236.21,5536.858104440344,236.23,236.23,235.95,236.21,5536.8581
2016-03-23 12:45:00,236.3,236.3,235.94,236.0,5895.125393551189,236.3,236.3,235.94,236.0,5895.1254
2016-03-23 12:50:00,236.0,236.16,235.79,236.11,7436.760395179676,236.0,236.16,235.79,236.11,7436.7604
2016-03-23 12:55:00,236.05,236.13,235.76,236.01,5104.766040603627,236.05,236.13,235.76,236.01,5104.766
2016-03-23 13:00:00,236.01,236.01,235.62,235.87,7261.969384431658,236.01,236.01,235.62,235.87,7261.9694
2016-03-23 13:05:00,235.87,235.88,235.48,235.53,4127.673433937684,235.87,235.88,235.48,235.53,4127.6734
2016-03-23 13:10:00,235.66,235.81,235.43,235.7,4776.89718814461,235.66,235.81,235.43,235.7,4776.8972
2016-03-23 13:15:00,235.68,235.79,235.53,235.55,3905.1134513082175,235.68,235.79,235.53,235.55,3905.1135
2016-03-23 13:20:00,235.48,235.72,235.4,235.53,8052.328737379221,235.48,235.72,235.4,235.53,8052.3287
2016-03-23 13:25:00,235.41,235.46,235.16,235.23,6199.109760069482,235.41,235.46,235.16,235.23,6199.1098
2016-03-23 13:30:00,235.29,235.29,235.05,235.29,5331.668657040495,235.29,235.29,235.05,235.29,5331.6687
2016-03-23 13:35:00,235.13,235.41,234.97,235.23,11855.39029421344,235.13,235.41,234.97,235.23,11855.3903
2016-03-23 13:40:00,235.29,235.8,235.12,235.8,13427.42373249376,235.29,235.8,235.12,235.8,13427.4237
2016-03-23 13:45:00,235.84,236.02,235.79,235.85,9318.206492237545,235.84,236.02,235.79,235.85,9318.2065
2016-03-23 13:50:00,235.78,236.41,235.7,236.0,13635.870155249158,235.78,236.41,235.7,236.0,13635.8702
2016-03-23 13:55:00,236.08,236.22,235.8,235.8,17755.943980023883,236.08,236.22,235.8,235.8,17755.944
2016-03-23 14:00:00,235.89,236.22,235.63,236.17,6840.733905113451,235.89,236.22,235.63,236.17,6840.7339
2016-03-23 14:05:00,236.14,236.65,236.06,236.53,5986.320703506677,236.14,236.65,236.06,236.53,5986.3207
2016-03-23 14:10:00,236.69,237.05,236.61,236.94,16984.04082075779,236.69,237.05,236.61,236.94,16984.0408
2016-03-23 14:15:00,236.98,237.63,236.98,237.24,21441.754424058192,236.98,237.63,236.98,237.24,21441.7544
2016-03-23 14:20:00,237.23,237.63,237.16,237.59,9431.114971230052,237.23,237.63,237.16,237.59,9431.115
2016-03-23 14:25:00,237.58,237.64,236.67,236.93,27288.025187276085,237.58,237.64,236.67,236.93,27288.0252
2016-03-23 14:30:00,236.94,237.58,236.94,237.46,10965.150363695582,236.94,237.58,236.94,237.46,10965.1504
2016-03-23 14:35:00,237.47,237.54,236.91,237.09,12493.757463901857,237.47,237.54,236.91,237.09,12493.7575
2016-03-23 14:40:00,236.98,237.05,236.27,236.35,11833.67712517642,236.98,237.05,236.27,236.35,11833.6771
2016-03-23 14:45:00,236.35,236.5,235.97,236.05,17501.89990229074,236.35,236.5,235.97,236.05,17501.8999
2016-03-23 14:50:00,236.12,236.37,235.92,236.0,14179.785039626537,236.12,236.37,235.92,236.0,14179.785
2016-03-23 14:55:00,235.99,236.23,235.97,236.15,8907.827597437847,235.99,236.23,235.97,236.15,8907.8276
2016-03-23 15:00:00,236.11,236.38,235.87,235.87,15742.04755184019,236.11,236.38,235.87,235.87,15742.0476
2016-03-23 15:05:00,235.82,235.98,235.65,235.73,11858.647269568994,235.82,235.98,235.65,235.73,11858.6473
2016-03-23 15:10:00,235.7,236.05,235.64,235.96,10721.962870480947,235.7,236.05,235.64,235.96,10721.9629
2016-03-23 15:15:00,235.91,235.92,235.53,235.84,14823.580501574204,235.91,235.92,235.53,235.84,14823.5805
2016-03-23 15:20:00,235.82,235.94,235.58,235.61,12631.63608728694,235.82,235.94,235.58,235.61,12631.6361
2016-03-23 15:25:00,235.56,235.61,235.29,235.33,17961.133427423734,235.56,235.61,235.29,235.33,17961.1334
2016-03-23 15:30:00,235.25,235.8,235.25,235.56,18219.520138964283,235.25,235.8,235.25,235.56,18219.5201
2016-03-23 15:35:00,235.52,235.61,235.11,235.44,32099.663445879927,235.52,235.61,235.11,235.44,32099.6634
2016-03-23 15:40:00,235.45,235.51,235.11,235.39,21618.71675170991,235.45,235.51,235.11,235.39,21618.7168
2016-03-23 15:45:00,235.39,235.75,235.17,235.71,26672.45684507654,235.39,235.75,235.17,235.71,26672.4568
2016-03-23 15:50:00,235.71,235.71,235.21,235.26,49621.10520030399,235.71,235.71,235.21,235.26,49621.1052
2016-03-23 15:55:00,235.27,235.47,234.83,235.1,93582.67289110846,235.27,235.47,234.83,235.1,93582.6729
2016-03-24 09:30:00,233.77,234.5,231.32,233.19,41772.88025187276,233.77,234.5,231.32,233.19,41772.8803
2016-03-24 09:35:00,233.23,234.26,233.01,233.56,17603.951796764737,233.23,234.26,233.01,233.56,17603.9518
2016-03-24 09:40:00,234.06,234.81,233.48,233.78,11399.413744436,234.06,234.81,233.48,233.78,11399.4137
2016-03-24 09:45:00,233.8,234.11,232.96,233.06,15920.095537943764,233.8,234.11,232.96,233.06,15920.0955
2016-03-24 09:50:00,233.03,235.03,233.03,234.94,7966.561719682988,233.03,235.03,233.03,234.94,7966.5617
2016-03-24 09:55:00,234.94,234.94,233.84,234.19,5211.160568885029,234.94,234.94,233.84,234.19,5211.1606
2016-03-24 10:00:00,234.6,234.76,234.19,234.4,6133.970252958419,234.6,234.76,234.19,234.4,6133.9703
2016-03-24 10:05:00,234.36,234.86,234.24,234.71,6332.645749647161,234.36,234.86,234.24,234.71,6332.6457
2016-03-24 10:10:00,234.87,234.88,234.27,234.3,9392.031266963411,234.87,234.88,234.27,234.3,9392.0313
2016-03-24 10:15:00,234.54,234.94,234.36,234.36,6809.249810009771,234.54,234.94,234.36,234.36,6809.2498
2016-03-24 10:20:00,234.19,234.27,233.93,233.93,2768.429052220172,234.19,234.27,233.93,233.93,2768.4291
2016-03-24 10:25:00,234.19,234.48,233.96,234.24,9787.210943437194,234.19,234.48,233.96,234.24,9787.2109
2016-03-24 10:30:00,234.09,235.61,234.09,235.59,18818.80360438606,234.09,235.61,234.09,235.59,18818.8036
2016-03-24 10:35:00,235.68,236.98,235.62,236.98,15175.333839973944,235.68,236.98,235.62,236.98,15175.3338
2016-03-24 10:40:00,236.83,237.22,236.38,236.7,18787.31950928238,236.83,237.22,236.38,236.7,18787.3195
2016-03-24 10:45:00,236.56,236.93,236.53,236.77,10419.064162414505,236.56,236.93,236.53,236.77,10419.0642
2016-03-24 10:50:00,236.74,236.91,236.59,236.91,16702.855281728367,236.74,236.91,236.59,236.91,16702.8553
2016-03-24 10:55:00,236.83,236.83,236.47,236.62,4336.119856693084,236.83,236.83,236.47,236.62,4336.1199
2016-03-24 11:00:00,236.58,236.81,236.46,236.68,10178.047986103573,236.58,236.81,236.46,236.68,10178.048
2016-03-24 11:05:00,236.56,236.72,236.38,236.42,6369.558137010097,236.56,236.72,236.38,236.42,6369.5581
2016-03-24 11:10:00,236.48,236.53,235.89,235.93,5324.069047877538,236.48,236.53,235.89,235.93,5324.069
2016-03-24 11:15:00,235.82,236.02,235.34,235.47,5820.214960373467,235.82,236.02,235.34,235.47,5820.215
2016-03-24 11:20:00,235.52,235.52,235.01,235.35,15915.75290413636,235.52,235.52,235.01,235.35,15915.7529
2016-03-24 11:25:00,235.27,235.3,234.72,234.97,9280.208446422756,235.27,235.3,234.72,234.97,9280.2084
2016-03-24 11:30:00,235.01,235.29,234.84,235.23,9717.728802518728,235.01,235.29,234.84,235.23,9717.7288
2016-03-24 11:35:00,235.21,235.56,235.15,235.15,4489.197698404082,235.21,235.56,235.15,235.15,4489.1977
2016-03-24 11:40:00,235.14,235.15,234.71,234.79,11682.770600369124,235.14,235.15,234.71,234.79,11682.7706
2016-03-24 11:45:00,234.88,234.98,234.59,234.8,8685.267614808381,234.88,234.98,234.59,234.8,8685.2676
2016-03-24 11:50:00,234.91,234.95,234.51,234.69,5537.943762892194,234.91,234.95,234.51,234.69,5537.9438
2016-03-24 11:55:00,234.79,234.83,234.19,234.22,7111.062859624362,234.79,234.83,234.19,234.22,7111.0629
2016-03-24 12:00:00,234.16,234.45,233.87,233.88,8608.185864726956,234.16,234.45,233.87,233.88,8608.1859
2016-03-24 12:05:00,234.01,234.67,234.01,234.67,6188.253175550972,234.01,234.67,234.01,234.67,6188.2532
2016-03-24 12:10:00,234.63,234.63,233.79,234.13,4505.482575181848,234.63,234.63,233.79,234.13,4505.4826
2016-03-24 12:15:00,234.17,234.32,233.68,233.94,5000.542829225926,234.17,234.32,233.68,233.94,5000.5428
2016-03-24 12:20:00,233.61,233.73,233.07,233.18,12033.438280317012,233.61,233.73,233.07,233.18,12033.4383
2016-03-24 12:25:00,233.28,233.5,233.07,233.48,4614.048420366953,233.28,233.5,233.07,233.48,4614.0484
2016-03-24 12:30:00,233.37,233.54,233.16,233.54,3474.1070459233524,233.37,233.54,233.16,233.54,3474.107
2016-03-24 12:35:00,233.13,233.26,232.58,232.74,11164.911518836174,233.13,233.26,232.58,232.74,11164.9115
2016-03-24 12:40:00,232.73,232.91,232.49,232.49,15642.166974269896,232.73,232.91,232.49,232.49,15642.167
2016-03-24 12:45:00,232.77,233.08,232.52,232.95,26688.741721854305,232.77,233.08,232.52,232.95,26688.7417
2016-03-24 12:50:00,232.97,233.79,232.95,233.68,13689.06741938986,232.97,233.79,232.95,233.68,13689.0674
2016-03-24 12:55:00,233.78,233.95,233.4,233.66,25225.27412875909,233.78,233.95,233.4,233.66,25225.2741
2016-03-24 13:00:00,233.59,233.59,233.2,233.2,12838.99685159049,233.59,233.59,233.2,233.2,12838.9969
2016-03-24 13:05:00,233.23,233.51,233.23,233.43,3256.975355553143,233.23,233.51,233.23,233.43,3256.9754
2016-03-24 13:10:00,233.32,233.89,233.32,233.76,4215.611768537618,233.32,233.89,233.32,233.76,4215.6118
2016-03-24 13:15:00,233.72,233.98,233.42,233.96,5172.076864618392,233.72,233.98,233.42,233.96,5172.0769
2016-03-24 13:20:00,234.06,234.12,233.61,233.81,4994.02887851482,234.06,234.12,233.61,233.81,4994.0289
2016-03-24 13:25:00,233.71,234.07,233.54,233.97,9768.754749755728,233.71,234.07,233.54,233.97,9768.7547
2016-03-24 13:30:00,233.96,233.96,233.3,233.36,2733.6879817609383,233.96,233.96,233.3,233.36,2733.688
2016-03-24 13:35:00,233.3,233.58,233.25,233.58,5433.720551514493,233.3,233.58,233.25,233.58,5433.7206
2016-03-24 13:40:00,233.55,233.76,233.42,233.42,2062.7510585169907,233.55,233.76,233.42,233.42,2062.7511
2016-03-24 13:45:00,233.48,233.53,233.29,233.29,1194.2242970361524,233.48,233.53,233.29,233.29,1194.2243
2016-03-24 13:50:00,233.22,233.78,233.22,233.23,11069.373575073285,233.22,233.78,233.22,233.23,11069.3736
2016-03-24 13:55:00,233.26,233.62,233.1,233.42,11083.487134947343,233.26,233.62,233.1,233.42,11083.4871
2016-03-24 14:00:00,233.38,233.52,233.01,233.33,27623.493648898057,233.38,233.52,233.01,233.33,27623.4936
2016-03-24 14:05:00,233.34,233.39,233.04,233.33,16213.223319943549,233.34,233.39,233.04,233.33,16213.2233
2016-03-24 14:10:00,233.22,233.26,232.96,233.18,12267.940505916838,233.22,233.26,232.96,233.18,12267.9405
2016-03-24 14:15:00,233.28,233.64,233.02,233.64,11331.017261969384,233.28,233.64,233.02,233.64,11331.0173
2016-03-24 14:20:00,233.66,233.96,233.56,233.96,9057.648463793292,233.66,233.96,233.56,233.96,9057.6485
2016-03-24 14:25:00,233.82,234.04,233.72,233.86,7199.001194224297,233.82,234.04,233.72,233.86,7199.0012
2016-03-24 14:30:00,233.81,233.94,233.47,233.47,9119.5309955488,233.81,233.94,233.47,233.47,9119.531
2016-03-24 14:35:00,233.63,233.72,233.29,233.29,22558.89697101292,233.63,233.72,233.29,233.29,22558.897
2016-03-24 14:40:00,233.41,233.83,233.36,233.59,6407.556182824884,233.41,233.83,233.36,233.59,6407.5562
2016-03-24 14:45:00,233.54,233.7,233.18,233.35,14822.494843122357,233.54,233.7,233.18,233.35,14822.4948
2016-03-24 14:50:00,233.35,233.66,233.35,233.64,5983.063728151124,233.35,233.66,233.35,233.64,5983.0637
2016-03-24 14:55:00,233.57,233.89,233.45,233.76,7219.628704809467,233.57,233.89,233.45,233.76,7219.6287
2016-03-24 15:00:00,233.73,234.22,233.68,233.78,15453.262403647814,233.73,234.22,233.68,233.78,15453.2624
2016-03-24 15:05:00,233.87,234.13,233.86,234.01,5912.495928780806,233.87,234.13,233.86,234.01,5912.4959
2016-03-24 15:10:00,234.01,234.65,233.96,234.42,12004.125502117036,234.01,234.65,233.96,234.42,12004.1255
2016-03-24 15:15:00,234.63,234.74,234.53,234.57,5904.896319617848,234.63,234.74,234.53,234.57,5904.8963
2016-03-24 15:20:00,234.67,234.79,234.6,234.6,6238.19346433612,234.67,234.79,234.6,234.6,6238.1935
2016-03-24 15:25:00,234.6,234.89,234.59,234.87,4853.978938226034,234.6,234.89,234.59,234.87,4853.9789
2016-03-24 15:30:00,234.84,234.84,234.52,234.75,8071.8705895125395,234.84,234.84,234.52,234.75,8071.8706
2016-03-24 15:35:00,234.74,234.87,234.36,234.36,10245.358810118338,234.74,234.87,234.36,234.36,10245.3588
2016-03-24 15:40:00,234.32,234.64,234.3,234.32,10478.775377266313,234.32,234.64,234.3,234.32,10478.7754
2016-03-24 15:45:00,234.38,234.48,234.1,234.42,8584.301378786235,234.38,234.48,234.1,234.42,8584.3014
2016-03-24 15:50:00,234.53,234.67,234.38,234.53,13391.597003582674,234.53,234.67,234.38,234.53,13391.597
2016-03-24 15:55:00,234.59,234.72,234.25,234.59,33651.06937357508,234.59,234.72,234.25,234.59,33651.0694
2016-03-28 09:30:00,234.93,236.46,234.93,235.44,14342.63380740419,234.93,236.46,234.93,235.44,14342.6338
2016-03-28 09:35:00,235.53,235.54,233.33,233.64,15905.9819780697,235.53,235.54,233.33,233.64,15905.982
2016-03-28 09:40:00,233.83,235.13,233.04,235.13,13693.410053197264,233.83,235.13,233.04,235.13,13693.4101
2016-03-28 09:45:00,235.12,235.12,233.63,234.01,3905.1134513082175,235.12,235.12,233.63,234.01,3905.1135
2016-03-28 09:50:00,234.04,234.47,233.39,234.24,4278.579958744979,234.04,234.47,233.39,234.24,4278.58
2016-03-28 09:55:00,234.17,234.59,233.92,234.52,3454.565193790034,234.17,234.59,233.92,234.52,3454.5652
2016-03-28 10:00:00,234.86,235.34,234.01,234.33,7151.232222342851,234.86,235.34,234.01,234.33,7151.2322
2016-03-28 10:05:00,234.31,234.32,233.17,234.28,3532.732602323309,234.31,234.32,233.17,234.28,3532.7326
2016-03-28 10:10:00,234.12,234.45,233.45,233.91,6553.034415372924,234.12,234.45,233.45,233.91,6553.0344
2016-03-28 10:15:00,234.33,234.8,233.91,234.66,19160.78601671914,234.33,234.8,233.91,234.66,19160.786
2016-03-28 10:20:00,234.71,234.88,234.42,234.7,16974.26989469113,234.71,234.88,234.42,234.7,16974.2699
2016-03-28 10:25:00,234.63,235.07,234.44,234.69,12973.61849962002,234.63,235.07,234.44,234.69,12973.6185
2016-03-28 10:30:00,234.8,234.85,234.14,234.36,18275.97437846053,234.8,234.85,234.14,234.36,18275.9744
2016-03-28 10:35:00,234.48,234.49,233.15,233.32,6993.811746824449,234.48,234.49,233.15,233.32,6993.8117
2016-03-28 10:40:00,233.32,233.78,233.1,233.71,13824.77472587124,233.32,233.78,233.1,233.71,13824.7747
2016-03-28 10:45:00,233.46,233.8,233.28,233.78,10696.992726088372,233.46,233.8,233.28,233.78,10696.9927
2016-03-28 10:50:00,233.63,233.93,233.48,233.48,3795.461947671263,233.63,233.93,233.48,233.48,3795.4619
2016-03-28 10:55:00,233.31,233.69,233.31,233.69,5948.3226576918905,233.31,233.69,233.31,233.69,5948.3227
2016-03-28 11:00:00,233.64,233.76,233.41,233.61,5328.411681684942,233.64,233.76,233.41,233.61,5328.4117
2016-03-28 11:05:00,233.58,233.66,233.22,233.22,2497.01443925741,233.58,233.66,233.22,233.22,2497.0144
2016-03-28 11:10:00,233.08,233.67,233.04,233.39,7358.592986646401,233.08,233.67,233.04,233.39,7358.593
2016-03-28 11:15:00,233.36,233.54,233.12,233.33,4706.329388774292,233.36,233.54,233.12,233.33,4706.3294
2016-03-28 11:20:00,233.19,234.14,233.19,233.84,4559.7654977744005,233.19,234.14,233.19,233.84,4559.7655
2016-03-28 11:25:00,233.92,234.02,233.66,233.76,4071.219194441429,233.92,234.02,233.66,233.76,4071.2192
2016-03-28 11:30:00,234.03,234.06,233.67,233.78,16435.78330257301,234.03,234.06,233.67,233.78,16435.7833
2016-03-28 11:35:00,233.86,234.48,233.57,234.26,12735.85929866464,233.86,234.48,233.57,234.26,12735.8593
2016-03-28 11:40:00,234.33,234.52,233.98,234.25,5211.160568885029,234.33,234.52,233.98,234.25,5211.1606
2016-03-28 11:45:00,234.24,234.64,234.11,234.11,17626.75062425361,234.24,234.64,234.11,234.11,17626.7506
2016-03-28 11:50:00,234.23,234.25,233.37,233.37,16551.948756921072,234.23,234.25,233.37,233.37,16551.9488
2016-03-28 11:55:00,233.48,234.07,233.48,233.59,17293.45347953534,233.48,234.07,233.48,233.59,17293.4535
2016-03-28 12:00:00,233.52,233.79,232.99,233.31,6897.188144609706,233.52,233.79,232.99,233.31,6897.1881
2016-03-28 12:05:00,233.47,233.51,232.81,232.81,11132.341765280644,233.47,233.51,232.81,232.81,11132.3418
2016-03-28 12:10:00,232.9,233.24,232.88,233.15,10704.592335251333,232.9,233.24,232.88,233.15,10704.5923
2016-03-28 12:15:00,233.08,233.63,233.04,233.31,18991.423298230377,233.08,233.63,233.04,233.31,18991.4233
2016-03-28 12:20:00,233.34,233.78,233.28,233.28,5439.148843773749,233.34,233.78,233.28,233.28,5439.1488
2016-03-28 12:25:00,233.23,233.59,233.12,233.49,14141.786993811747,233.23,233.59,233.12,233.49,14141.787
2016-03-28 12:30:00,233.26,233.36,233.04,233.26,9553.79437628922,233.26,233.36,233.04,233.26,9553.7944
2016-03-28 12:35:00,233.24,234.32,233.04,233.96,10115.079795896212,233.24,234.32,233.04,233.96,10115.0798
2016-03-28 12:40:00,233.97,234.0,233.57,233.79,3879.0576484637936,233.97,234.0,233.57,233.79,3879.0576
2016-03-28 12:45:00,233.72,233.9,233.55,233.66,2513.299316035176,233.72,233.9,233.55,233.66,2513.2993
2016-03-28 12:50:00,233.73,233.87,233.44,233.67,12523.070242101836,233.73,233.87,233.44,233.67,12523.0702
2016-03-28 12:55:00,233.6,234.2,233.59,233.77,18774.291607860167,233.6,234.2,233.59,233.77,18774.2916
2016-03-28 13:00:00,233.72,233.89,233.51,233.59,4212.354793182065,233.72,233.89,233.51,233.59,4212.3548
2016-03-28 13:05:00,233.51,233.51,233.06,233.07,4559.7654977744005,233.51,233.51,233.06,233.07,4559.7655
2016-03-28 13:10:00,233.23,233.31,232.96,233.08,8400.825100423408,233.23,233.31,232.96,233.08,8400.8251
2016-03-28 13:15:00,233.07,233.35,232.93,233.34,3908.370426663772,233.07,233.35,232.93,233.34,3908.3704
2016-03-28 13:20:00,233.34,233.46,233.26,233.33,2388.448594072305,233.34,233.46,233.26,233.33,2388.4486
2016-03-28 13:25:00,233.43,233.43,233.08,233.31,2497.01443925741,233.43,233.43,233.08,233.31,2497.0144
2016-03-28 13:30:00,233.19,233.19,233.06,233.08,3306.915644338292,233.19,233.19,233.06,233.08,3306.9156
2016-03-28 13:35:00,233.04,233.22,233.04,233.22,5862.555639995658,233.04,233.22,233.04,233.22,5862.5556
2016-03-28 13:40:00,233.29,233.66,233.19,233.28,3378.5691021604603,233.29,233.66,233.19,233.28,3378.5691
2016-03-28 13:45:00,233.18,233.47,233.04,233.46,3575.0732819455,233.18,233.47,233.04,233.46,3575.0733
2016-03-28 13:50:00,233.43,233.49,233.06,233.06,10351.75333839974,233.43,233.49,233.06,233.06,10351.7533
2016-03-28 13:55:00,233.07,233.37,233.04,233.2,8483.335142764086,233.07,233.37,233.04,233.2,8483.3351
2016-03-28 14:00:00,233.09,233.58,233.06,233.46,10748.018673325372,233.09,233.58,233.06,233.46,10748.0187
2016-03-28 14:05:00,233.38,233.61,233.06,233.25,7299.967430246445,233.38,233.61,233.06,233.25,7299.9674
2016-03-28 14:10:00,233.08,233.41,233.04,233.33,13798.718923026816,233.08,233.41,233.04,233.33,13798.7189
2016-03-28 14:15:00,233.32,233.43,233.05,233.21,11159.48322657692,233.32,233.43,233.05,233.21,11159.4832
2016-03-28 14:20:00,233.18,233.19,232.67,232.78,18317.22939963088,233.18,233.19,232.67,232.78,18317.2294
2016-03-28 14:25:00,232.71,232.87,232.58,232.73,8177.179459342091,232.71,232.87,232.58,232.73,8177.1795
2016-03-28 14:30:00,232.65,232.76,232.31,232.38,7970.904353490392,232.65,232.76,232.31,232.38,7970.9044
2016-03-28 14:35:00,232.58,232.73,232.35,232.53,14620.56237107806,232.58,232.73,232.35,232.53,14620.5624
2016-03-28 14:40:00,232.43,232.62,232.3,232.35,12003.039843665185,232.43,232.62,232.3,232.35,12003.0398
2016-03-28 14:45:00,232.3,232.43,232.12,232.12,24104.87460644881,232.3,232.43,232.12,232.12,24104.8746
2016-03-28 14:50:00,232.18,232.46,231.99,232.43,11747.910107480187,232.18,232.46,231.99,232.43,11747.9101
2016-03-28 14:55:00,232.33,232.33,231.86,232.28,13492.56323960482,232.33,232.33,231.86,232.28,13492.5632
2016-03-28 15:00:00,232.18,232.53,232.18,232.36,4966.887417218543,232.18,232.53,232.18,232.36,4966.8874
2016-03-28 15:05:00,232.5,232.79,232.42,232.59,7890.565628053415,232.5,232.79,232.42,232.59,7890.5656
2016-03-28 15:10:00,232.65,233.03,232.6,232.84,5587.884051677343,232.65,233.03,232.6,232.84,5587.8841
2016-03-28 15:15:00,232.73,232.9,232.65,232.7,6260.992291824992,232.73,232.9,232.65,232.7,6260.9923
2016-03-28 15:20:00,232.83,232.91,232.62,232.62,3696.6670285528176,232.83,232.91,232.62,232.62,3696.667
2016-03-28 15:25:00,232.58,232.62,232.36,232.46,10251.872760829445,232.58,232.62,232.36,232.46,10251.8728
2016-03-28 15:30:00,232.42,232.57,232.35,232.38,10708.934969058737,232.42,232.57,232.35,232.38,10708.935
2016-03-28 15:35:00,232.43,232.58,232.31,232.49,8359.570079253068,232.43,232.58,232.31,232.49,8359.5701
2016-03-28 15:40:00,232.47,232.71,232.21,232.57,6873.303658668983,232.47,232.71,232.21,232.57,6873.3037
2016-03-28 15:45:00,232.53,232.57,231.93,232.35,11833.67712517642,232.53,232.57,231.93,232.35,11833.6771
2016-03-28 15:50:00,232.28,232.41,231.93,232.09,21436.32613179893,232.28,232.41,231.93,232.09,21436.3261
2016-03-28 15:55:00,232.06,232.39,231.61,231.83,66308.76126370644,232.06,232.39,231.61,231.83,66308.7613
2016-03-29 09:30:00,231.82,232.23,230.16,230.43,23090.86961241993,231.82,232.23,230.16,230.43,23090.8696
2016-03-29 09:35:00,230.49,230.86,229.08,229.5,17539.897948105525,230.49,230.86,229.08,229.5,17539.8979
2016-03-29 09:40:00,229.35,229.56,228.45,228.45,19266.094886548693,229.35,229.56,228.45,228.45,19266.0949
2016-03-29 09:45:00,228.64,229.09,227.74,227.94,37590.92389534253,228.64,229.09,227.74,227.94,37590.9239
2016-03-29 09:50:00,227.94,228.21,227.27,228.2,12794.484855064597,227.94,228.21,227.27,228.2,12794.4849
2016-03-29 09:55:00,228.19,228.53,227.96,228.01,6986.212137661492,228.19,228.53,227.96,228.01,6986.2121
2016-03-29 10:00:00,228.02,229.06,228.02,228.7,12538.26946042775,228.02,229.06,228.02,228.7,12538.2695
2016-03-29 10:05:00,228.93,229.22,228.51,228.93,8589.72967104549,228.93,229.22,228.51,228.93,8589.7297
2016-03-29 10:10:00,229.17,229.7,228.91,229.33,33798.71892302682,229.17,229.7,228.91,229.33,33798.7189
2016-03-29 10:15:00,229.45,229.46,228.99,229.35,5743.133210292042,229.45,229.46,228.99,229.35,5743.1332
2016-03-29 10:20:00,229.33,229.79,229.22,229.64,8476.821192052981,229.33,229.79,229.22,229.64,8476.8212
2016-03-29 10:25:00,229.67,229.7,229.0,229.37,6423.84105960265,229.67,229.7,229.0,229.37,6423.8411
2016-03-29 10:30:00,229.4,229.48,228.88,228.93,8586.472695689936,229.4,229.48,228.88,228.93,8586.4727
2016-03-29 10:35:00,229.02,229.06,228.56,228.99,4650.960807729888,229.02,229.06,228.56,228.99,4650.9608
2016-03-29 10:40:00,228.8,229.17,228.7,229.08,15633.481706655088,228.8,229.17,228.7,229.08,15633.4817
2016-03-29 10:45:00,229.05,230.21,228.99,229.78,12504.614048420368,229.05,230.21,228.99,229.78,12504.614
2016-03-29 10:50:00,229.79,229.79,228.95,229.17,6761.480838128325,229.79,229.79,228.95,229.17,6761.4808
2016-03-29 10:55:00,229.06,229.33,228.81,229.27,4505.482575181848,229.06,229.33,228.81,229.27,4505.4826
2016-03-29 11:00:00,229.13,229.16,228.48,228.5,6503.094126587776,229.13,229.16,228.48,228.5,6503.0941
2016-03-29 11:05:00,228.66,228.9,228.5,228.7,8251.004234067963,228.66,228.9,228.5,228.7,8251.0042
2016-03-29 11:10:00,228.71,228.93,228.43,228.76,8368.255346867876,228.71,228.93,228.43,228.76,8368.2553
2016-03-29 11:15:00,228.79,229.0,228.64,228.84,10207.36076430355,228.79,229.0,228.64,228.84,10207.3608
2016-03-29 11:20:00,228.99,229.08,228.72,228.81,5362.067093692324,228.99,229.08,228.72,228.81,5362.0671
2016-03-29 11:25:00,228.87,228.99,228.67,228.87,7932.906307675606,228.87,228.99,228.67,228.87,7932.9063
2016-03-29 11:30:00,228.94,228.98,228.66,228.98,8182.607751601346,228.94,228.98,228.66,228.98,8182.6078
2016-03-29 11:35:00,228.95,229.31,228.76,229.26,6513.950711106286,228.95,229.31,228.76,229.26,6513.9507
2016-03-29 11:40:00,229.35,229.6,229.22,229.49,18767.77765714906,229.35,229.6,229.22,229.49,18767.7777
2016-03-29 11:45:00,229.54,229.69,229.31,229.69,6391.271306047118,229.54,229.69,229.31,229.69,6391.2713
2016-03-29 11:50:00,229.59,230.01,229.59,229.59,7815.655194875692,229.59,230.01,229.59,229.59,7815.6552
2016-03-29 11:55:00,229.64,229.83,229.4,229.54,5753.989794810553,229.64,229.83,229.4,229.54,5753.9898
2016-03-29 12:00:00,229.54,229.55,229.09,229.32,8564.759526652915,229.54,229.55,229.09,229.32,8564.7595
2016-03-29 12:05:00,229.23,229.37,229.12,229.23,2948.6483552274453,229.23,229.37,229.12,229.23,2948.6484
2016-03-29 12:10:00,229.33,229.38,229.02,229.29,3365.541200738248,229.33,229.38,229.02,229.29,3365.5412
2016-03-29 12:15:00,229.31,229.6,229.27,229.31,2931.277819997829,229.31,229.6,229.27,229.31,2931.2778
2016-03-29 12:20:00,229.37,230.26,229.37,229.82,14997.285853870371,229.37,230.26,229.37,229.82,14997.2859
2016-03-29 12:25:00,229.99,230.27,229.84,230.01,6823.363369883835,229.99,230.27,229.84,230.01,6823.3634
2016-03-29 12:30:00,230.24,230.73,229.68,229.68,13121.268049071765,230.24,230.73,229.68,229.68,13121.268
2016-03-29 12:35:00,229.92,230.27,229.89,230.27,2714.14612962762,229.92,230.27,229.89,230.27,2714.1461
2016-03-29 12:40:00,230.25,231.08,230.25,231.08,4447.942677233743,230.25,231.08,230.25,231.08,4447.9427
2016-03-29 12:45:00,231.09,231.46,230.77,230.98,9952.231028118556,231.09,231.46,230.77,230.98,9952.231
2016-03-29 12:50:00,230.9,231.55,230.89,231.55,10917.381391814137,230.9,231.55,230.89,231.55,10917.3814
2016-03-29 12:55:00,231.42,231.56,231.02,231.43,18059.92834654218,231.42,231.56,231.02,231.43,18059.9283
2016-03-29 13:00:00,231.44,231.64,231.06,231.28,16686.570404950602,231.44,231.64,231.06,231.28,16686.5704
2016-03-29 13:05:00,231.12,231.33,230.95,231.33,3617.413961567691,231.12,231.33,230.95,231.33,3617.414
2016-03-29 13:10:00,231.32,231.57,231.24,231.4,3745.5216588861135,231.32,231.57,231.24,231.4,3745.5217
2016-03-29 13:15:00,231.5,232.08,231.45,231.81,12866.138312886766,231.5,232.08,231.45,231.81,12866.1383
2016-03-29 13:20:00,231.73,231.85,231.45,231.45,5074.367603951797,231.73,231.85,231.45,231.45,5074.3676
2016-03-29 13:25:00,231.56,232.11,231.45,232.11,9308.435566170883,231.56,232.11,231.45,232.11,9308.4356
2016-03-29 13:30:00,232.12,232.12,231.38,231.38,16174.139615676908,232.12,232.12,231.38,231.38,16174.1396
2016-03-29 13:35:00,231.49,231.95,231.44,231.95,7297.7961133427425,231.49,231.95,231.44,231.95,7297.7961
2016-03-29 13:40:00,231.95,232.12,231.75,231.75,7979.5896211052,231.95,232.12,231.75,231.75,7979.5896
2016-03-29 13:45:00,231.83,231.99,231.64,231.66,5039.626533492564,231.83,231.99,231.64,231.66,5039.6265
2016-03-29 13:50:00,231.79,232.08,231.76,231.93,9876.23493648898,231.79,232.08,231.76,231.93,9876.2349
2016-03-29 13:55:00,231.86,232.18,231.7,232.11,23491.47758115297,231.86,232.18,231.7,232.11,23491.4776
2016-03-29 14:00:00,232.12,233.02,231.95,232.94,18920.85549886006,232.12,233.02,231.95,232.94,18920.8555
2016-03-29 14:05:00,232.85,233.01,232.41,232.63,7268.483335142764,232.85,233.01,232.41,232.63,7268.4833
2016-03-29 14:10:00,232.75,232.95,232.53,232.73,6948.214091846705,232.75,232.95,232.53,232.73,6948.2141
2016-03-29 14:15:00,232.96,233.65,232.74,233.46,8070.784931060689,232.96,233.65,232.74,233.46,8070.7849
2016-03-29 14:20:00,233.46,233.64,233.4,233.64,6244.707415047226,233.46,233.64,233.4,233.64,6244.7074
2016-03-29 14:25:00,233.82,234.3,233.73,233.89,14599.93486049289,233.82,234.3,233.73,233.89,14599.9349
2016-03-29 14:30:00,233.96,233.96,233.54,233.92,5971.121485180763,233.96,233.96,233.54,233.92,5971.1215
2016-03-29 14:35:00,233.74,234.48,233.74,234.07,13044.186298990338,233.74,234.48,233.74,234.07,13044.1863
2016-03-29 14:40:00,233.96,234.24,233.95,234.13,8061.014004994029,233.96,234.24,233.95,234.13,8061.014
2016-03-29 14:45:00,234.05,234.36,233.71,233.88,7333.622842253827,234.05,234.36,233.71,233.88,7333.6228
2016-03-29 14:50:00,233.84,234.19,233.77,233.89,6774.508739550538,233.84,234.19,233.77,233.89,6774.5087
2016-03-29 14:55:00,233.84,233.99,233.49,233.67,6682.227771143199,233.84,233.99,233.49,233.67,6682.2278
2016-03-29 15:00:00,233.55,233.79,233.49,233.75,9996.743024644447,233.55,233.79,233.49,233.75,9996.743
2016-03-29 15:05:00,233.79,234.05,233.53,233.88,9145.586798393226,233.79,234.05,233.53,233.88,9145.5868
2016-03-29 15:10:00,233.89,234.12,233.78,233.99,19388.77429160786,233.89,234.12,233.78,233.99,19388.7743
2016-03-29 15:15:00,233.82,234.15,233.74,234.1,19016.39344262295,233.82,234.15,233.74,234.1,19016.3934
2016-03-29 15:20:00,234.05,234.21,233.92,234.12,6357.615894039735,234.05,234.21,233.92,234.12,6357.6159
2016-03-29 15:25:00,234.04,234.48,233.95,234.12,18353.05612854196,234.04,234.48,233.95,234.12,18353.0561
2016-03-29 15:30:00,234.11,234.18,233.7,233.85,11772.88025187276,234.11,234.18,233.7,233.85,11772.8803
2016-03-29 15:35:00,233.8,234.18,233.78,234.05,30908.696124199327,233.8,234.18,233.78,234.05,30908.6961
2016-03-29 15:40:00,234.15,234.75,234.07,234.28,22541.526435783304,234.15,234.75,234.07,234.28,22541.5264
2016-03-29 15:45:00,234.15,234.34,233.83,234.07,16454.23949625448,234.15,234.34,233.83,234.07,16454.2395
2016-03-29 15:50:00,234.01,234.42,233.89,234.19,23669.525567256544,234.01,234.42,233.89,234.19,23669.5256
2016-03-29 15:55:00,234.18,234.85,234.06,234.58,56627.94484855065,234.18,234.85,234.06,234.58,56627.9448
2016-03-30 09:30:00,235.84,237.12,235.84,236.31,30179.133644555423,235.84,237.12,235.84,236.31,30179.1336
2016-03-30 09:35:00,236.35,236.65,235.39,235.75,19529.909890348496,236.35,236.65,235.39,235.75,19529.9099
2016-03-30 09:40:00,235.84,236.34,234.34,236.3,26301.16165454348,235.84,236.34,234.34,236.3,26301.1617
2016-03-30 09:45:00,236.4,237.5,235.89,237.5,15900.553685810444,236.4,237.5,235.89,237.5,15900.5537
2016-03-30 09:50:00,237.37,237.57,235.73,235.88,10634.024535881012,237.37,237.57,235.73,235.88,10634.0245
2016-03-30 09:55:00,235.72,236.1,234.94,235.51,14732.385191618718,235.72,236.1,234.94,235.51,14732.3852
2016-03-30 10:00:00,235.51,235.94,235.13,235.25,17789.59939203127,235.51,235.94,235.13,235.25,17789.5994
2016-03-30 10:05:00,235.44,236.06,234.4,235.72,15710.56345673651,235.44,236.06,234.4,235.72,15710.5635
2016-03-30 10:10:00,235.78,236.41,235.28,236.41,7251.112799913148,235.78,236.41,235.28,236.41,7251.1128
2016-03-30 10:15:00,236.52,236.52,235.72,236.19,16449.896862447076,236.52,236.52,235.72,236.19,16449.8969
2016-03-30 10:20:00,236.17,236.32,235.78,235.78,13466.507436760396,236.17,236.32,235.78,235.78,13466.5074
2016-03-30 10:25:00,235.62,236.25,235.51,236.03,8435.566170882641,235.62,236.25,235.51,236.03,8435.5662
2016-03-30 10:30:00,236.0,236.31,235.95,236.0,3609.8143524047337,236.0,236.31,235.95,236.0,3609.8144
2016-03-30 10:35:00,236.08,236.7,235.99,236.35,5674.736727825426,236.08,236.7,235.99,236.35,5674.7367
2016-03-30 10:40:00,236.36,236.57,236.33,236.45,4865.921181196396,236.36,236.57,236.33,236.45,4865.9212
2016-03-30 10:45:00,236.26,236.26,235.53,235.86,8357.398762349365,236.26,236.26,235.53,235.86,8357.3988
2016-03-30 10:50:00,235.87,236.14,235.55,235.89,10172.619693844315,235.87,236.14,235.55,235.89,10172.6197
2016-03-30 10:55:00,235.89,236.0,235.48,235.48,15966.77885137336,235.89,236.0,235.48,235.48,15966.7789
2016-03-30 11:00:00,235.63,235.65,235.25,235.65,6600.80338725437,235.63,235.65,235.25,235.65,6600.8034
2016-03-30 11:05:00,236.02,236.02,234.7,234.83,12028.009988057758,236.02,236.02,234.7,234.83,12028.01
2016-03-30 11:10:00,234.86,234.87,234.38,234.5,9777.440017370536,234.86,234.87,234.38,234.5,9777.44
2016-03-30 11:15:00,234.38,234.73,234.24,234.24,12184.344805124309,234.38,234.73,234.24,234.24,12184.3448
2016-03-30 11:20:00,234.19,234.36,233.39,233.53,10534.143958310717,234.19,234.36,233.39,233.53,10534.144
2016-03-30 11:25:00,233.17,233.64,232.94,233.64,7971.990011942244,233.17,233.64,232.94,233.64,7971.99
2016-03-30 11:30:00,233.31,233.38,232.72,233.17,3921.398328085984,233.31,233.38,232.72,233.17,3921.3983
2016-03-30 11:35:00,233.16,233.36,232.78,233.15,25014.65638909999,233.16,233.36,232.78,233.15,25014.6564
2016-03-30 11:40:00,233.04,233.22,232.7,232.98,14560.851156226252,233.04,233.22,232.7,232.98,14560.8512
2016-03-30 11:45:00,232.92,234.05,232.85,234.01,10016.284876777769,232.92,234.05,232.85,234.01,10016.2849
2016-03-30 11:50:00,234.31,234.74,234.27,234.62,7320.594940831615,234.31,234.74,234.27,234.62,7320.5949
2016-03-30 11:55:00,234.44,234.74,234.22,234.51,8893.714037563783,234.44,234.74,234.22,234.51,8893.714
2016-03-30 12:00:00,234.65,234.75,234.31,234.31,11453.696667028553,234.65,234.75,234.31,234.31,11453.6967
2016-03-30 12:05:00,234.14,234.33,233.94,234.14,9639.561393985452,234.14,234.33,233.94,234.14,9639.5614
2016-03-30 12:10:00,234.19,235.14,234.05,235.14,11639.344262295082,234.19,235.14,234.05,235.14,11639.3443
2016-03-30 12:15:00,234.88,235.14,234.8,234.8,3028.987080664423,234.88,235.14,234.8,234.8,3028.9871
2016-03-30 12:20:00,234.55,235.16,234.29,234.36,8750.407121919445,234.55,235.16,234.29,234.36,8750.4071
2016-03-30 12:25:00,234.25,234.43,234.07,234.42,14957.116491151884,234.25,234.43,234.07,234.42,14957.1165
2016-03-30 12:30:00,234.24,234.87,234.24,234.79,11684.941917272829,234.24,234.87,234.24,234.79,11684.9419
2016-03-30 12:35:00,234.72,234.86,234.22,234.4,9831.722939963089,234.72,234.86,234.22,234.4,9831.7229
2016-03-30 12:40:00,234.51,234.51,234.0,234.11,3844.31657800456,234.51,234.51,234.0,234.11,3844.3166
2016-03-30 12:45:00,234.16,234.42,233.96,234.31,10620.9966344588,234.16,234.42,233.96,234.31,10620.9966
2016-03-30 12:50:00,234.18,234.49,234.1,234.19,14373.03224405602,234.18,234.49,234.1,234.19,14373.0322
2016-03-30 12:55:00,234.23,234.88,234.23,234.8,4445.77136033004,234.23,234.88,234.23,234.8,4445.7714
2016-03-30 13:00:00,235.03,235.03,234.45,234.45,3039.8436651829334,235.03,235.03,234.45,234.45,3039.8437
2016-03-30 13:05:00,234.53,234.53,233.96,234.1,6220.822929106504,234.53,234.53,233.96,234.1,6220.8229
2016-03-30 13:10:00,234.1,234.42,233.98,234.23,2931.277819997829,234.1,234.42,233.98,234.23,2931.2778
2016-03-30 13:15:00,233.96,233.97,233.81,233.89,6354.358918684182,233.96,233.97,233.81,233.89,6354.3589
2016-03-30 13:20:00,233.96,234.13,233.87,234.09,3691.2387362935615,233.96,234.13,233.87,234.09,3691.2387
2016-03-30 13:25:00,234.18,234.31,233.82,234.01,11087.829768754753,234.18,234.31,233.82,234.01,11087.8298
2016-03-30 13:30:00,234.02,234.24,233.73,233.89,11485.180762132231,234.02,234.24,233.73,233.89,11485.1808
2016-03-30 13:35:00,233.97,234.27,233.97,234.13,1748.9957659320378,233.97,234.27,233.97,234.13,1748.9958
2016-03-30 13:40:00,234.32,234.43,234.16,234.43,5970.035826728911,234.32,234.43,234.16,234.43,5970.0358
2016-03-30 13:45:00,234.45,234.62,234.35,234.6,3692.324394745413,234.45,234.62,234.35,234.6,3692.3244
2016-03-30 13:50:00,234.77,234.82,234.25,234.25,7963.304744327434,234.77,234.82,234.25,234.25,7963.3047
2016-03-30 13:55:00,234.41,234.65,234.28,234.42,17803.71295190533,234.41,234.65,234.28,234.42,17803.713
2016-03-30 14:00:00,234.58,235.22,234.58,235.13,11679.513625013573,234.58,235.22,234.58,235.13,11679.5136
2016-03-30 14:05:00,235.02,235.55,234.93,235.06,20270.32895451091,235.02,235.55,234.93,235.06,20270.329
2016-03-30 14:10:00,235.14,235.14,234.38,234.38,4719.357290196504,235.14,235.14,234.38,234.38,4719.3573
2016-03-30 14:15:00,234.34,234.89,234.24,234.83,9792.63923569645,234.34,234.89,234.24,234.83,9792.6392
2016-03-30 14:20:00,234.81,235.22,234.77,235.14,6647.486700683965,234.81,235.22,234.77,235.14,6647.4867
2016-03-30 14:25:00,235.02,235.6,234.97,235.6,6698.512647920964,235.02,235.6,234.97,235.6,6698.5126
2016-03-30 14:30:00,235.55,235.55,235.08,235.29,4776.89718814461,235.55,235.55,235.08,235.29,4776.8972
2016-03-30 14:35:00,235.17,235.17,234.71,234.88,5515.144935403322,235.17,235.17,234.71,234.88,5515.1449
2016-03-30 14:40:00,234.75,234.83,234.2,234.47,4679.187927478016,234.75,234.83,234.2,234.47,4679.1879
2016-03-30 14:45:00,234.45,234.72,234.25,234.7,7830.854413201607,234.45,234.72,234.25,234.7,7830.8544
2016-03-30 14:50:00,234.71,235.11,234.46,234.85,9718.81446097058,234.71,235.11,234.46,234.85,9718.8145
2016-03-30 14:55:00,235.01,235.33,234.61,234.61,18065.35663880144,235.01,235.33,234.61,234.61,18065.3566
2016-03-30 15:00:00,234.68,235.18,234.62,234.99,5394.636847247856,234.68,235.18,234.62,234.99,5394.6368
2016-03-30 15:05:00,235.16,235.29,234.92,235.12,5794.159157529041,235.16,235.29,234.92,235.12,5794.1592
2016-03-30 15:10:00,235.08,235.25,234.91,235.18,5179.676473781348,235.08,235.25,234.91,235.18,5179.6765
2016-03-30 15:15:00,235.3,235.41,235.06,235.36,5565.08522418847,235.3,235.41,235.06,235.36,5565.0852
2016-03-30 15:20:00,235.36,235.49,235.09,235.45,10381.06611659972,235.36,235.49,235.09,235.45,10381.0661
2016-03-30 15:25:00,235.41,235.41,234.94,234.98,23483.87797199001,235.41,235.41,234.94,234.98,23483.878
2016-03-30 15:30:00,235.07,235.15,234.64,234.68,9768.754749755728,235.07,235.15,234.64,234.68,9768.7547
2016-03-30 15:35:00,234.77,234.83,234.42,234.52,11295.1905330583,234.77,234.83,234.42,234.52,11295.1905
2016-03-30 15:40:00,234.49,234.51,234.03,234.2,15653.023558788404,234.49,234.51,234.03,234.2,15653.0236
2016-03-30 15:45:00,234.2,234.48,234.06,234.15,12197.37270654652,234.2,234.48,234.06,234.15,12197.3727
2016-03-30 15:50:00,234.19,234.43,234.06,234.11,15635.653023558789,234.19,234.43,234.06,234.11,15635.653
2016-03-30 15:55:00,234.24,234.24,233.75,234.13,63062.64249267181,234.24,234.24,233.75,234.13,63062.6425
2016-03-31 09:30:00,234.94,235.8,234.13,234.7,16963.413310172622,234.94,235.8,234.13,234.7,16963.4133
2016-03-31 09:35:00,234.74,235.69,234.65,235.45,14633.590272500272,234.74,235.69,234.65,235.45,14633.5903
2016-03-31 09:40:00,235.54,235.88,235.1,235.74,8878.514819237867,235.54,235.88,235.1,235.74,8878.5148
2016-03-31 09:45:00,236.01,236.26,235.52,236.26,14947.345565085225,236.01,236.26,235.52,236.26,14947.3456
2016-03-31 09:50:00,236.26,236.87,235.89,235.92,10493.974595592226,236.26,236.87,235.89,235.92,10493.9746
2016-03-31 09:55:00,236.49,236.85,235.93,236.48,6119.856693084356,236.49,236.85,235.93,236.48,6119.8567
2016-03-31 10:00:00,236.76,237.36,236.36,237.21,27006.839648246663,236.76,237.36,236.36,237.21,27006.8396
2016-03-31 10:05:00,237.2,237.64,236.8,237.15,14269.894691130172,237.2,237.64,236.8,237.15,14269.8947
2016-03-31 10:10:00,237.12,237.38,236.81,237.06,13904.027792856368,237.12,237.38,236.81,237.06,13904.0278
2016-03-31 10:15:00,237.29,237.29,236.58,236.85,13317.772228856802,237.29,237.29,236.58,236.85,13317.7722
2016-03-31 10:20:00,236.91,237.9,236.81,237.48,11225.708392139832,236.91,237.9,236.81,237.48,11225.7084
2016-03-31 10:25:00,237.43,237.94,236.93,237.34,11532.94973401368,237.43,237.94,236.93,237.34,11532.9497
2016-03-31 10:30:00,237.12,237.14,235.86,236.13,11005.31972641407,237.12,237.14,235.86,236.13,11005.3197
2016-03-31 10:35:00,236.17,236.54,235.94,236.4,4223.211377700575,236.17,236.54,235.94,236.4,4223.2114
2016-03-31 10:40:00,236.35,237.4,236.34,237.3,5444.5771360330045,236.35,237.4,236.34,237.3,5444.5771
2016-03-31 10:45:00,237.4,237.61,236.59,236.76,10356.095972207144,237.4,237.61,236.59,236.76,10356.096
2016-03-31 10:50:00,236.7,237.89,236.58,237.85,12882.423189664532,236.7,237.89,236.58,237.85,12882.4232
2016-03-31 10:55:00,237.84,238.1,237.54,237.54,8437.737487786342,237.84,238.1,237.54,237.54,8437.7375
2016-03-31 11:00:00,237.7,238.33,237.63,237.88,7317.337965476061,237.7,238.33,237.63,237.88,7317.338
2016-03-31 11:05:00,237.91,237.91,237.4,237.67,4668.3313429595055,237.91,237.91,237.4,237.67,4668.3313
2016-03-31 11:10:00,237.75,238.06,237.63,238.05,10396.265334925632,237.75,238.06,237.63,238.05,10396.2653
2016-03-31 11:15:00,238.1,238.33,237.95,238.17,6794.0505916838565,238.1,238.33,237.95,238.17,6794.0506
2016-03-31 11:20:00,238.15,238.21,237.49,237.83,7822.169145586799,238.15,238.21,237.49,237.83,7822.1691
2016-03-31 11:25:00,237.79,237.79,237.09,237.4,7607.2087721202915,237.79,237.79,237.09,237.4,7607.2088
2016-03-31 11:30:00,237.39,237.84,236.94,237.1,14149.386602974704,237.39,237.84,236.94,237.1,14149.3866
2016-03-31 11:35:00,237.25,237.33,236.76,236.93,12376.506351101943,237.25,237.33,236.76,236.93,12376.5064
2016-03-31 11:40:00,237.0,237.58,236.9,237.22,5356.63880143307,237.0,237.58,236.9,237.22,5356.6388
2016-03-31 11:45:00,237.5,237.51,237.03,237.32,15586.798393225492,237.5,237.51,237.03,237.32,15586.7984
2016-03-31 11:50:00,237.3,238.01,237.26,238.01,15740.96189338834,237.3,238.01,237.26,238.01,15740.9619
2016-03-31 11:55:00,238.0,238.81,237.96,238.8,9110.845727933993,238.0,238.81,237.96,238.8,9110.8457
2016-03-31 12:00:00,238.69,239.26,238.68,239.23,18338.9425686679,238.69,239.26,238.68,239.23,18338.9426
2016-03-31 12:05:00,239.17,239.2,238.75,239.08,10238.84485940723,239.17,239.2,238.75,239.08,10238.8449
2016-03-31 12:10:00,239.15,239.22,238.94,239.2,7516.013462164803,239.15,239.22,238.94,239.2,7516.0135
2016-03-31 12:15:00,239.17,239.39,239.13,239.38,6876.560634024536,239.17,239.39,239.13,239.38,6876.5606
2016-03-31 12:20:00,239.38,239.38,239.05,239.07,7244.5988492020415,239.38,239.38,239.05,239.07,7244.5988
2016-03-31 12:25:00,239.15,239.49,239.07,239.37,11152.969275865811,239.15,239.49,239.07,239.37,11152.9693
2016-03-31 12:30:00,239.47,239.61,239.09,239.21,11469.98154380632,239.47,239.61,239.09,239.21,11469.9815
2016-03-31 12:35:00,239.26,239.69,239.08,239.51,10639.452828140267,239.26,239.69,239.08,239.51,10639.4528
2016-03-31 12:40:00,239.51,239.83,239.46,239.51,14288.350884811638,239.51,239.83,239.46,239.51,14288.3509
2016-03-31 12:45:00,239.72,239.95,239.6,239.67,14570.622082292912,239.72,239.95,239.6,239.67,14570.6221
2016-03-31 12:50:00,239.64,240.09,239.59,239.85,21007.49104331777,239.64,240.09,239.59,239.85,21007.491
2016-03-31 12:55:00,239.96,240.08,239.61,239.78,24500.054282922592,239.96,240.08,239.61,239.78,24500.0543
2016-03-31 13:00:00,239.7,240.15,239.65,239.91,22865.05265443492,239.7,240.15,239.65,239.91,22865.0527
2016-03-31 13:05:00,239.85,240.32,239.85,240.05,10143.306915644338,239.85,240.32,239.85,240.05,10143.3069
2016-03-31 13:10:00,240.2,240.36,240.13,240.26,11257.192487243514,240.2,240.36,240.13,240.26,11257.1925
2016-03-31 13:15:00,240.38,240.64,240.21,240.21,12941.048746064487,240.38,240.64,240.21,240.21,12941.0487
2016-03-31 13:20:00,240.12,240.58,240.08,240.2,6709.369232439475,240.12,240.58,240.08,240.2,6709.3692
2016-03-31 13:25:00,240.06,240.06,239.77,239.95,6805.992834654218,240.06,240.06,239.77,239.95,6805.9928
2016-03-31 13:30:00,239.8,240.32,239.74,239.9,16259.90663337314,239.8,240.32,239.74,239.9,16259.9066
2016-03-31 13:35:00,239.94,240.53,239.94,240.38,6267.506242536098,239.94,240.53,239.94,240.38,6267.5062
2016-03-31 13:40:00,240.38,240.38,240.04,240.07,10328.954510910868,240.38,240.38,240.04,240.07,10328.9545
2016-03-31 13:45:00,240.15,240.2,239.73,239.84,12772.771686027576,240.15,240.2,239.73,239.84,12772.7717
2016-03-31 13:50:00,239.91,240.21,239.66,239.84,20087.93833459993,239.91,240.21,239.66,239.84,20087.9383
2016-03-31 13:55:00,239.81,239.83,239.49,239.63,11701.226794050592,239.81,239.83,239.49,239.63,11701.2268
2016-03-31 14:00:00,239.49,239.7,239.43,239.49,9395.288242318968,239.49,239.7,239.43,239.49,9395.2882
2016-03-31 14:05:00,239.48,239.48,238.62,238.68,17261.969384431657,239.48,239.48,238.62,238.68,17261.9694
2016-03-31 14:10:00,238.68,238.87,238.58,238.85,12317.880794701989,238.68,238.87,238.58,238.85,12317.8808
2016-03-31 14:15:00,238.76,239.45,238.73,239.45,8549.560308327,238.76,239.45,238.73,239.45,8549.5603
2016-03-31 14:20:00,239.46,239.77,239.42,239.61,9152.100749104333,239.46,239.77,239.42,239.61,9152.1007
2016-03-31 14:25:00,239.61,239.61,239.26,239.37,9776.354358918685,239.61,239.61,239.26,239.37,9776.3544
2016-03-31 14:30:00,239.32,239.62,239.23,239.39,4885.463033329715,239.32,239.62,239.23,239.39,4885.463
2016-03-31 14:35:00,239.37,239.38,239.0,239.15,7054.608620128108,239.37,239.38,239.0,239.15,7054.6086
2016-03-31 14:40:00,239.03,239.27,238.94,239.12,3474.1070459233524,239.03,239.27,238.94,239.12,3474.107
2016-03-31 14:45:00,239.15,239.5,239.06,239.5,8306.372815112365,239.15,239.5,239.06,239.5,8306.3728
2016-03-31 14:50:00,239.39,239.88,239.39,239.84,16200.195418521334,239.39,239.88,239.39,239.84,16200.1954
2016-03-31 14:55:00,239.82,240.03,239.72,239.74,16342.41667571382,239.82,240.03,239.72,239.74,16342.4167
2016-03-31 15:00:00,239.83,240.18,239.61,240.18,10429.920746933016,239.83,240.18,239.61,240.18,10429.9207
2016-03-31 15:05:00,240.18,240.2,239.86,239.86,14335.034198241234,240.18,240.2,239.86,239.86,14335.0342
2016-03-31 15:10:00,239.85,239.97,239.72,239.72,3730.3224405602,239.85,239.97,239.72,239.72,3730.3224
2016-03-31 15:15:00,239.82,240.05,239.71,239.96,13545.76050374552,239.82,240.05,239.71,239.96,13545.7605
2016-03-31 15:20:00,239.96,240.24,239.89,240.15,17431.332102920423,239.96,240.24,239.89,240.15,17431.3321
2016-03-31 15:25:00,240.02,240.15,239.88,240.02,10813.158180436436,240.02,240.15,239.88,240.02,10813.1582
2016-03-31 15:30:00,240.1,240.58,240.08,240.36,25303.44153729237,240.1,240.58,240.08,240.36,25303.4415
2016-03-31 15:35:00,240.4,240.6,240.38,240.6,22487.24351319075,240.4,240.6,240.38,240.6,22487.2435
2016-03-31 15:40:00,240.58,240.77,240.27,240.58,37681.03354684616,240.58,240.77,240.27,240.58,37681.0335
2016-03-31 15:45:00,240.59,240.78,240.31,240.31,37406.36195852785,240.59,240.78,240.31,240.31,37406.362
2016-03-31 15:50:00,240.18,240.35,239.95,239.96,39698.18695038541,240.18,240.35,239.95,239.96,39698.187
2016-03-31 15:55:00,239.91,239.95,239.52,239.78,94707.41504722614,239.91,239.95,239.52,239.78,94707.415
2016-04-01 09:30:00,238.41,238.52,237.18,238.16,27907.93616328304,238.41,238.52,237.18,238.16,27907.9362
2016-04-01 09:35:00,237.96,239.06,237.41,238.06,14001.737053522962,237.96,239.06,237.41,238.06,14001.7371
2016-04-01 09:40:00,238.01,239.15,237.92,238.25,6731.082401476496,238.01,239.15,237.92,238.25,6731.0824
2016-04-01 09:45:00,237.88,239.83,237.75,239.5,12950.819672131149,237.88,239.83,237.75,239.5,12950.8197
2016-04-01 09:50:00,239.38,239.98,238.61,238.88,5645.423949625448,239.38,239.98,238.61,238.88,5645.4239
2016-04-01 09:55:00,239.35,239.35,237.51,238.48,16786.4509825209,239.35,239.35,237.51,238.48,16786.451
2016-04-01 10:00:00,238.45,238.93,238.19,238.45,7219.628704809467,238.45,238.93,238.19,238.45,7219.6287
2016-04-01 10:05:00,238.55,239.76,238.54,239.76,14483.769406144827,238.55,239.76,238.54,239.76,14483.7694
2016-04-01 10:10:00,239.75,240.08,239.5,239.51,13835.631310389752,239.75,240.08,239.5,239.51,13835.6313
2016-04-01 10:15:00,239.52,239.95,239.28,239.56,15521.658886114428,239.52,239.95,239.28,239.56,15521.6589
2016-04-01 10:20:00,239.5,240.36,239.35,239.78,50279.01422212572,239.5,240.36,239.35,239.78,50279.0142
2016-04-01 10:25:00,239.84,240.15,239.25,239.59,19500.59711214852,239.84,240.15,239.25,239.59,19500.5971
2016-04-01 10:30:00,239.41,239.49,238.92,239.14,8204.320920638367,239.41,239.49,238.92,239.14,8204.3209
2016-04-01 10:35:00,239.32,239.85,239.01,239.63,17742.916078601673,239.32,239.85,239.01,239.63,17742.9161
2016-04-01 10:40:00,239.66,239.8,239.4,239.43,28539.789382260344,239.66,239.8,239.4,239.43,28539.7894
2016-04-01 10:45:00,239.63,240.0,239.53,239.95,16631.201823906198,239.63,240.0,239.53,239.95,16631.2018
2016-04-01 10:50:00,239.9,240.0,239.36,239.42,33177.72228856802,239.9,240.0,239.36,239.42,33177.7223
2016-04-01 10:55:00,239.37,239.95,239.26,239.78,22722.83139724243,239.37,239.95,239.26,239.78,22722.8314
2016-04-01 11:00:00,239.79,240.53,239.48,240.22,40151.99218325915,239.79,240.53,239.48,240.22,40151.9922
2016-04-01 11:05:00,240.34,240.75,240.29,240.41,17512.756486809252,240.34,240.75,240.29,240.41,17512.7565
2016-04-01 11:10:00,240.45,240.57,239.68,240.22,20003.256975355554,240.45,240.57,239.68,240.22,20003.257
2016-04-01 11:15:00,240.25,240.55,240.01,240.27,23407.88188036044,240.25,240.55,240.01,240.27,23407.8819
2016-04-01 11:20:00,240.27,240.46,240.16,240.46,6965.584627076322,240.27,240.46,240.16,240.46,6965.5846
2016-04-01 11:25:00,240.56,240.58,239.99,240.03,22917.164260123765,240.56,240.58,239.99,240.03,22917.1643
2016-04-01 11:30:00,240.25,240.39,239.81,240.07,16252.307024210184,240.25,240.39,239.81,240.07,16252.307
2016-04-01 11:35:00,240.14,240.36,239.85,240.35,17242.42753229834,240.14,240.36,239.85,240.35,17242.4275
2016-04-01 11:40:00,240.41,241.02,240.35,240.84,27231.57094777983,240.41,241.02,240.35,240.84,27231.5709
2016-04-01 11:45:00,240.84,241.29,240.58,241.0,12303.767234827925,240.84,241.29,240.58,241.0,12303.7672
2016-04-01 11:50:00,240.72,240.84,240.35,240.43,15237.216371729455,240.72,240.84,240.35,240.43,15237.2164
2016-04-01 11:55:00,240.5,240.53,239.57,239.68,45235.04505482575,240.5,240.53,239.57,239.68,45235.0451
2016-04-01 12:00:00,239.66,240.52,239.54,240.25,75316.46943871459,239.66,240.52,239.54,240.25,75316.4694
2016-04-01 12:05:00,240.23,240.25,239.6,239.82,18260.77516013462,240.23,240.25,239.6,239.82,18260.7752
2016-04-01 12:10:00,239.92,240.07,239.54,239.64,24228.63966995983,239.92,240.07,239.54,239.64,24228.6397
2016-04-01 12:15:00,239.61,239.96,239.52,239.88,5085.224188470307,239.61,239.96,239.52,239.88,5085.2242
2016-04-01 12:20:00,239.95,239.95,239.44,239.49,16782.108348713497,239.95,239.95,239.44,239.49,16782.1083
2016-04-01 12:25:00,239.49,239.66,238.75,238.99,28125.067853653243,239.49,239.66,238.75,238.99,28125.0679
2016-04-01 12:30:00,238.78,238.98,237.98,238.14,20022.79882748888,238.78,238.98,237.98,238.14,20022.7988
2016-04-01 12:35:00,238.13,238.39,237.66,238.1,82655.52057322767,238.13,238.39,237.66,238.1,82655.5206
2016-04-01 12:40:00,238.2,238.56,238.0,238.2,22617.522527412875,238.2,238.56,238.0,238.2,22617.5225
2016-04-01 12:45:00,238.32,238.96,238.31,238.8,5536.858104440344,238.32,238.96,238.31,238.8,5536.8581
2016-04-01 12:50:00,238.68,239.03,238.55,238.8,22050.80881554663,238.68,239.03,238.55,238.8,22050.8088
2016-04-01 12:55:00,238.81,239.34,238.81,239.34,5619.368146781023,238.81,239.34,238.81,239.34,5619.3681
2016-04-01 13:00:00,239.27,239.62,239.11,239.62,6079.687330365867,239.27,239.62,239.11,239.62,6079.6873
2016-04-01 13:05:00,239.55,239.59,239.29,239.44,6622.516556291391,239.55,239.59,239.29,239.44,6622.5166
2016-04-01 13:10:00,239.48,239.98,239.45,239.86,12244.056019976117,239.48,239.98,239.45,239.86,12244.056
2016-04-01 13:15:00,239.87,239.97,239.4,239.61,73051.7859081533,239.87,239.97,239.4,239.61,73051.7859
2016-04-01 13:20:00,239.58,239.95,239.47,239.47,59219.4115731191,239.58,239.95,239.47,239.47,59219.4116
2016-04-01 13:25:00,239.49,239.88,239.49,239.85,38604.92888937141,239.49,239.88,239.49,239.85,38604.9289
2016-04-01 13:30:00,239.75,240.07,239.64,239.82,14630.333297144718,239.75,240.07,239.64,239.82,14630.3333
2016-04-01 13:35:00,239.96,240.12,239.72,240.02,6644.229725328412,239.96,240.12,239.72,240.02,6644.2297
2016-04-01 13:40:00,240.06,240.18,239.85,239.9,17289.110845727933,240.06,240.18,239.85,239.9,17289.1108
2016-04-01 13:45:00,240.01,240.08,239.9,239.96,22651.17793942026,240.01,240.08,239.9,239.96,22651.1779
2016-04-01 13:50:00,240.03,240.08,239.85,239.98,17087.17837368364,240.03,240.08,239.85,239.98,17087.1784
2016-04-01 13:55:00,239.95,239.96,239.32,239.39,9844.7508413853,239.95,239.96,239.32,239.39,9844.7508
2016-04-01 14:00:00,239.31,239.64,239.17,239.62,6781.022690261644,239.31,239.64,239.17,239.62,6781.0227
2016-04-01 14:05:00,239.62,240.1,239.58,239.97,14384.974487026382,239.62,240.1,239.58,239.97,14384.9745
2016-04-01 14:10:00,239.95,240.04,239.73,239.75,12324.394745413094,239.95,240.04,239.73,239.75,12324.3947
2016-04-01 14:15:00,239.83,239.96,239.7,239.7,8220.605797416134,239.83,239.96,239.7,239.7,8220.6058
2016-04-01 14:20:00,239.83,239.9,239.71,239.82,6109.000108565845,239.83,239.9,239.71,239.82,6109.0001
2016-04-01 14:25:00,239.83,239.9,239.5,239.62,8291.173596786452,239.83,239.9,239.5,239.62,8291.1736
2016-04-01 14:30:00,239.7,239.73,239.48,239.61,13315.6009119531,239.7,239.73,239.48,239.61,13315.6009
2016-04-01 14:35:00,239.64,239.89,239.5,239.68,40257.3010530887,239.64,239.89,239.5,239.68,40257.3011
2016-04-01 14:40:00,239.72,239.76,239.5,239.72,26336.988383454565,239.72,239.76,239.5,239.72,26336.9884
2016-04-01 14:45:00,239.72,239.73,239.38,239.5,40404.95060254044,239.72,239.73,239.38,239.5,40404.9506
2016-04-01 14:50:00,239.46,239.74,239.46,239.72,16243.621756595376,239.46,239.74,239.46,239.72,16243.6218
2016-04-01 14:55:00,239.72,239.83,239.57,239.6,14060.36260992292,239.72,239.83,239.57,239.6,14060.3626
2016-04-01 15:00:00,239.78,240.01,239.66,240.01,37948.10552600152,239.78,240.01,239.66,240.01,37948.1055
2016-04-01 15:05:00,240.01,240.01,239.63,239.72,22212.571924872434,240.01,240.01,239.63,239.72,22212.5719
2016-04-01 15:10:00,239.72,239.87,239.51,239.76,21806.535663880142,239.72,239.87,239.51,239.76,21806.5357
2016-04-01 15:15:00,239.69,239.7,239.43,239.43,16444.46857018782,239.69,239.7,239.43,239.43,16444.4686
2016-04-01 15:20:00,239.54,239.89,239.48,239.57,16335.902725002714,239.54,239.89,239.48,239.57,16335.9027
2016-04-01 15:25:00,239.58,239.58,239.37,239.43,27726.631201823908,239.58,239.58,239.37,239.43,27726.6312
2016-04-01 15:30:00,239.48,239.85,239.39,239.78,45125.3935511888,239.48,239.85,239.39,239.78,45125.3936
2016-04-01 15:35:00,239.68,239.87,239.58,239.76,27212.02909564651,239.68,239.87,239.58,239.76,27212.0291
2016-04-01 15:40:00,239.76,239.9,239.67,239.87,23692.32439474541,239.76,239.9,239.67,239.87,23692.3244
2016-04-01 15:45:00,239.86,240.17,239.81,240.08,39216.15459776355,239.86,240.17,239.81,240.08,39216.1546
2016-04-01 15:50:00,240.08,240.2,239.57,239.58,64015.85061339703,240.08,240.2,239.57,239.58,64015.8506
2016-04-01 15:55:00,239.68,240.09,239.51,239.95,116060.14547823256,239.68,240.09,239.51,239.95,116060.1455
2016-04-04 09:30:00,240.02,241.33,240.0,240.76,34730.21387471502,240.02,241.33,240.0,240.76,34730.2139
2016-04-04 09:35:00,240.53,241.18,239.52,241.09,33956.139398545216,240.53,241.18,239.52,241.09,33956.1394
2016-04-04 09:40:00,240.95,241.33,240.57,241.28,42831.397242427534,240.95,241.33,240.57,241.28,42831.3972
2016-04-04 09:45:00,241.28,241.68,240.57,240.57,73708.60927152318,241.28,241.68,240.57,240.57,73708.6093
2016-04-04 09:50:00,240.57,241.0,239.85,240.48,44376.28921941158,240.57,241.0,239.85,240.48,44376.2892
2016-04-04 09:55:00,240.48,240.77,239.93,240.11,44578.22169145587,240.48,240.77,239.93,240.11,44578.2217
2016-04-04 10:00:00,240.18,240.9,239.59,240.54,34078.81880360439,240.18,240.9,239.59,240.54,34078.8188
2016-04-04 10:05:00,240.41,240.93,240.35,240.43,45151.449354033226,240.41,240.93,240.35,240.43,45151.4494
2016-04-04 10:10:00,240.58,240.78,240.08,240.53,19422.42970361524,240.58,240.78,240.08,240.53,19422.4297
2016-04-04 10:15:00,240.53,241.2,240.24,241.12,18896.971012919337,240.53,241.2,240.24,241.12,18896.971
2016-04-04 10:20:00,241.13,241.28,240.69,240.99,40791.44501139942,241.13,241.28,240.69,240.99,40791.445
2016-04-04 10:25:00,240.9,242.53,240.9,242.24,26161.111714254697,240.9,242.53,240.9,242.24,26161.1117
2016-04-04 10:30:00,242.23,243.5,241.95,243.49,23359.027250027146,242.23,243.5,241.95,243.49,23359.0273
2016-04-04 10:35:00,243.35,243.86,242.93,243.86,31970.47009010965,243.35,243.86,242.93,243.86,31970.4701
2016-04-04 10:40:00,243.59,243.68,242.81,243.22,30070.56779937032,243.59,243.68,242.81,243.22,30070.5678
2016-04-04 10:45:00,243.27,243.36,242.08,242.08,9052.220171534036,243.27,243.36,242.08,242.08,9052.2202
2016-04-04 10:50:00,242.14,242.5,241.89,242.5,13278.688524590165,242.14,242.5,241.89,242.5,13278.6885
2016-04-04 10:55:00,242.45,242.89,242.31,242.31,12226.685484746498,242.45,242.89,242.31,242.31,12226.6855
2016-04-04 11:00:00,242.31,242.42,241.86,242.24,7156.660514602107,242.31,242.42,241.86,242.24,7156.6605
2016-04-04 11:05:00,242.25,242.85,241.95,242.84,17191.40158506134,242.25,242.85,241.95,242.84,17191.4016
2016-04-04 11:10:00,242.79,242.81,242.38,242.41,11562.262512213658,242.79,242.81,242.38,242.41,11562.2625
2016-04-04 11:15:00,242.36,243.15,242.08,242.95,34348.062099663446,242.36,243.15,242.08,242.95,34348.0621
2016-04-04 11:20:00,243.0,243.3,242.89,243.09,28077.2988817718,243.0,243.3,242.89,243.09,28077.2989
2016-04-04 11:25:00,243.21,243.28,243.04,243.22,11659.971772880252,243.21,243.28,243.04,243.22,11659.9718
2016-04-04 11:30:00,243.35,243.81,243.25,243.79,15812.61535121051,243.35,243.81,243.25,243.79,15812.6154
2016-04-04 11:35:00,243.6,243.6,243.12,243.32,23884.48594072305,243.6,243.6,243.12,243.32,23884.4859
2016-04-04 11:40:00,243.25,243.3,242.42,242.64,14057.105634567366,243.25,243.3,242.42,242.64,14057.1056
2016-04-04 11:45:00,242.7,243.1,242.62,242.63,8456.19368146781,242.7,243.1,242.62,242.63,8456.1937
2016-04-04 11:50:00,242.58,242.82,242.55,242.67,5021.170339811096,242.58,242.82,242.55,242.67,5021.1703
2016-04-04 11:55:00,242.62,243.03,242.42,242.9,25941.808706980784,242.62,243.03,242.42,242.9,25941.8087
2016-04-04 12:00:00,242.94,243.76,242.82,243.76,22900.879383346,242.94,243.76,242.82,243.76,22900.8794
2016-04-04 12:05:00,243.72,243.95,243.56,243.72,16544.349147758116,243.72,243.95,243.56,243.72,16544.3491
2016-04-04 12:10:00,243.74,244.05,243.69,243.88,35137.33579415916,243.74,244.05,243.69,243.88,35137.3358
2016-04-04 12:15:00,244.0,244.05,243.73,243.75,20144.39257409619,244.0,244.05,243.73,243.75,20144.3926
2016-04-04 12:20:00,243.72,244.61,243.7,244.61,65615.02551297362,243.72,244.61,243.7,244.61,65615.0255
2016-04-04 12:25:00,244.58,245.01,244.58,244.78,24363.26131798936,244.58,245.01,244.58,244.78,24363.2613
2016-04-04 12:30:00,244.78,244.85,244.48,244.67,29160.786016719143,244.78,244.85,244.48,244.67,29160.786
2016-04-04 12:35:00,244.66,244.8,244.35,244.41,16690.913038758008,244.66,244.8,244.35,244.41,16690.913
2016-04-04 12:40:00,244.32,244.47,244.28,244.31,6622.516556291391,244.32,244.47,244.28,244.31,6622.5166
2016-04-04 12:45:00,244.35,244.43,243.79,243.99,33854.08750407122,244.35,244.43,243.79,243.99,33854.0875
2016-04-04 12:50:00,243.99,244.17,243.91,244.14,19185.75616111172,243.99,244.17,243.91,244.14,19185.7562
2016-04-04 12:55:00,244.22,244.42,244.19,244.37,7811.312561068288,244.22,244.42,244.19,244.37,7811.3126
2016-04-04 13:00:00,244.42,244.48,243.98,244.02,8736.29356204538,244.42,244.48,243.98,244.02,8736.2936
2016-04-04 13:05:00,244.03,244.17,243.99,244.1,13640.212789056564,244.03,244.17,243.99,244.1,13640.2128
2016-04-04 13:10:00,244.06,244.17,243.94,244.06,7203.343828031701,244.06,244.17,243.94,244.06,7203.3438
2016-04-04 13:15:00,244.14,244.24,243.97,244.09,6079.687330365867,244.14,244.24,243.97,244.09,6079.6873
2016-04-04 13:20:00,244.13,244.4,244.05,244.32,21170.33981109543,244.13,244.4,244.05,244.32,21170.3398
2016-04-04 13:25:00,244.35,244.39,243.98,244.06,4885.463033329715,244.35,244.39,243.98,244.06,4885.463
2016-04-04 13:30:00,244.08,244.15,243.88,243.88,7513.842145261101,244.08,244.15,243.88,243.88,7513.8421
2016-04-04 13:35:00,243.91,243.98,243.67,243.82,22102.92042123548,243.91,243.98,243.67,243.82,22102.9204
2016-04-04 13:40:00,243.82,244.09,243.72,244.02,13038.758006731085,243.82,244.09,243.72,244.02,13038.758
2016-04-04 13:45:00,244.04,244.49,243.93,244.49,38425.79524481599,244.04,244.49,243.93,244.49,38425.7952
2016-04-04 13:50:00,244.48,244.89,244.48,244.64,14330.69156443383,244.48,244.89,244.48,244.64,14330.6916
2016-04-04 13:55:00,244.58,244.64,243.96,244.0,30207.36076430355,244.58,244.64,243.96,244.0,30207.3608
2016-04-04 14:00:00,243.98,244.1,243.85,243.96,18292.259255238303,243.98,244.1,243.85,243.96,18292.2593
2016-04-04 14:05:00,243.88,244.07,243.77,243.78,13886.657257626752,243.88,244.07,243.77,243.78,13886.6573
2016-04-04 14:10:00,243.71,244.13,243.64,244.13,14116.816849419174,243.71,244.13,243.64,244.13,14116.8168
2016-04-04 14:15:00,244.08,244.08,243.39,243.74,15294.75626967756,244.08,244.08,243.39,243.74,15294.7563
2016-04-04 14:20:00,243.7,243.78,243.34,243.76,30991.206166540007,243.7,243.78,243.34,243.76,30991.2062
2016-04-04 14:25:00,243.76,244.0,243.57,243.72,45725.762675062426,243.76,244.0,243.57,243.72,45725.7627
2016-04-04 14:30:00,243.66,243.98,243.6,243.77,9874.06361958528,243.66,243.98,243.6,243.77,9874.0636
2016-04-04 14:35:00,243.82,243.96,243.69,243.96,31309.304092932365,243.82,243.96,243.69,243.96,31309.3041
2016-04-04 14:40:00,243.99,244.41,243.83,244.31,69542.93779177072,243.99,244.41,243.83,244.31,69542.9378
2016-04-04 14:45:00,244.38,244.65,244.22,244.47,9043.534903919228,244.38,244.65,244.22,244.47,9043.5349
2016-04-04 14:50:00,244.49,244.52,243.89,243.97,18397.568125067854,244.49,244.52,243.89,243.97,18397.5681
2016-04-04 14:55:00,244.03,244.03,243.47,243.51,41071.54489197698,244.03,244.03,243.47,243.51,41071.5449
2016-04-04 15:00:00,243.48,244.09,243.45,243.87,34295.9504939746,243.48,244.09,243.45,243.87,34295.9505
2016-04-04 15:05:00,244.02,244.06,243.82,243.98,10325.697535555317,244.02,244.06,243.82,243.98,10325.6975
2016-04-04 15:10:00,244.06,244.07,243.9,244.02,18439.908804690047,244.06,244.07,243.9,244.02,18439.9088
2016-04-04 15:15:00,244.05,244.09,243.91,244.05,22574.09618933884,244.05,244.09,243.91,244.05,22574.0962
2016-04-04 15:20:00,244.01,244.05,243.23,243.46,29104.331777222887,244.01,244.05,243.23,243.46,29104.3318
2016-04-04 15:25:00,243.28,243.61,243.28,243.58,8819.88926283791,243.28,243.61,243.28,243.58,8819.8893
2016-04-04 15:30:00,243.61,243.88,243.5,243.81,18169.579850179136,243.61,243.88,243.5,243.81,18169.5799
2016-04-04 15:35:00,243.8,243.81,243.2,243.24,13881.228965367496,243.8,243.81,243.2,243.24,13881.229
2016-04-04 15:40:00,243.27,243.51,242.74,242.74,20634.024535881013,243.27,243.51,242.74,242.74,20634.0245
2016-04-04 15:45:00,242.8,242.95,242.41,242.64,20641.62414504397,242.8,242.95,242.41,242.64,20641.6241
2016-04-04 15:50:00,242.7,243.02,242.7,242.85,63077.84171099772,242.7,243.02,242.7,242.85,63077.8417
2016-04-04 15:55:00,242.85,243.19,242.77,243.18,172666.37715774617,242.85,243.19,242.77,243.18,172666.3772
2016-04-05 09:30:00,241.6,243.06,241.47,242.95,39589.62110520031,241.6,243.06,241.47,242.95,39589.6211
2016-04-05 09:35:00,242.95,243.97,242.27,243.84,39251.98132667463,242.95,243.97,242.27,243.84,39251.9813
2016-04-05 09:40:00,243.86,243.91,242.07,242.12,15562.913907284768,243.86,243.91,242.07,242.12,15562.9139
2016-04-05 09:45:00,241.78,243.17,241.68,243.17,30559.11410270329,241.78,243.17,241.68,243.17,30559.1141
2016-04-05 09:50:00,243.27,244.5,243.26,243.87,45086.30984692216,243.27,244.5,243.26,243.87,45086.3098
2016-04-05 09:55:00,243.92,245.66,243.84,245.47,36750.62425360981,243.92,245.66,243.84,245.47,36750.6243
2016-04-05 10:00:00,245.43,245.87,244.75,245.04,21486.266420584085,245.43,245.87,244.75,245.04,21486.2664
2016-04-05 10:05:00,245.06,246.35,244.7,246.35,22642.49267180545,245.06,246.35,244.7,246.35,22642.4927
2016-04-05 10:10:00,246.28,246.47,245.7,245.75,14041.90641624145,246.28,246.47,245.7,245.75,14041.9064
2016-04-05 10:15:00,245.76,246.39,245.47,246.39,19013.1364672674,245.76,246.39,245.47,246.39,19013.1365
2016-04-05 10:20:00,246.39,246.58,245.93,246.17,22135.49017479101,246.39,246.58,245.93,246.17,22135.4902
2016-04-05 10:25:00,246.13,246.62,246.07,246.52,15718.163065899467,246.13,246.62,246.07,246.52,15718.1631
2016-04-05 10:30:00,246.5,246.52,245.82,246.13,12107.263055042884,246.5,246.52,245.82,246.13,12107.2631
2016-04-05 10:35:00,246.23,246.39,245.93,246.29,31645.858213006188,246.23,246.39,245.93,246.29,31645.8582
2016-04-05 10:40:00,246.26,246.39,245.96,245.98,8458.364998371513,246.26,246.39,245.96,245.98,8458.365
2016-04-05 10:45:00,245.9,245.96,245.21,245.47,22639.235696449898,245.9,245.96,245.21,245.47,22639.2357
2016-04-05 10:50:00,245.63,246.45,245.53,246.45,18445.3370969493,245.63,246.45,245.53,246.45,18445.3371
2016-04-05 10:55:00,246.28,246.39,245.9,246.07,20003.256975355554,246.28,246.39,245.9,246.07,20003.257
2016-04-05 11:00:00,246.04,246.07,245.39,245.52,14897.405276300076,246.04,246.07,245.39,245.52,14897.4053
2016-04-05 11:05:00,245.66,245.68,245.19,245.19,52654.43491477581,245.66,245.68,245.19,245.19,52654.4349
2016-04-05 11:10:00,245.03,245.34,244.92,245.12,7164.260123765063,245.03,245.34,244.92,245.12,7164.2601
2016-04-05 11:15:00,245.14,245.14,244.96,245.1,3957.225056997069,245.14,245.14,244.96,245.1,3957.2251
2016-04-05 11:20:00,245.32,245.79,245.32,245.66,11628.487677776571,245.32,245.79,245.32,245.66,11628.4877
2016-04-05 11:25:00,245.53,245.81,245.47,245.8,2497.01443925741,245.53,245.81,245.47,245.8,2497.0144
2016-04-05 11:30:00,245.76,246.04,244.91,245.01,8739.550537400934,245.76,246.04,244.91,245.01,8739.5505
2016-04-05 11:35:00,245.04,245.23,244.63,245.22,5672.565410921724,245.04,245.23,244.63,245.22,5672.5654
2016-04-05 11:40:00,245.16,245.31,244.86,245.05,9075.018999022908,245.16,245.31,244.86,245.05,9075.019
2016-04-05 11:45:00,245.13,245.13,244.63,245.05,13739.007708175008,245.13,245.13,244.63,245.05,13739.0077
2016-04-05 11:50:00,245.06,245.7,244.97,245.66,6450.982520898925,245.06,245.7,244.97,245.66,6450.9825
2016-04-05 11:55:00,245.66,245.75,245.39,245.61,3452.393876886332,245.66,245.75,245.39,245.61,3452.3939
2016-04-05 12:00:00,245.61,246.04,245.57,246.02,48419.28129410488,245.61,246.04,245.57,246.02,48419.2813
2016-04-05 12:05:00,245.94,246.16,245.86,246.04,18275.97437846053,245.94,246.16,245.86,246.04,18275.9744
2016-04-05 12:10:00,246.02,246.19,245.92,246.03,11441.754424058192,246.02,246.19,245.92,246.03,11441.7544
2016-04-05 12:15:00,246.01,246.02,244.89,244.98,18936.054717185973,246.01,246.02,244.89,244.98,18936.0547
2016-04-05 12:20:00,244.91,245.36,244.84,245.08,8642.926935186191,244.91,245.36,244.84,245.08,8642.9269
2016-04-05 12:25:00,244.98,245.54,244.91,245.4,10268.15763760721,244.98,245.54,244.91,245.4,10268.1576
2016-04-05 12:30:00,245.48,245.66,245.37,245.56,11530.778417109976,245.48,245.66,245.37,245.56,11530.7784
2016-04-05 12:35:00,245.76,245.86,245.57,245.82,9510.368038215178,245.76,245.86,245.57,245.82,9510.368
2016-04-05 12:40:00,245.69,245.74,245.25,245.55,20410.37889479969,245.69,245.74,245.25,245.55,20410.3789
2016-04-05 12:45:00,245.5,245.81,245.46,245.71,7980.675279557052,245.5,245.81,245.46,245.71,7980.6753
2016-04-05 12:50:00,245.64,245.81,245.59,245.61,17758.115296927586,245.64,245.81,245.59,245.61,17758.1153
2016-04-05 12:55:00,245.57,245.83,245.49,245.66,7949.1911844533715,245.57,245.83,245.49,245.66,7949.1912
2016-04-05 13:00:00,245.64,245.74,245.2,245.42,15316.46943871458,245.64,245.74,245.2,245.42,15316.4694
2016-04-05 13:05:00,245.5,245.5,245.14,245.15,11815.220931494952,245.5,245.5,245.14,245.15,11815.2209
2016-04-05 13:10:00,245.22,245.69,245.22,245.62,7665.834328520248,245.22,245.69,245.22,245.62,7665.8343
2016-04-05 13:15:00,245.6,245.68,245.18,245.22,13084.355661708829,245.6,245.68,245.18,245.22,13084.3557
2016-04-05 13:20:00,245.12,245.44,245.09,245.24,8548.47464987515,245.12,245.44,245.09,245.24,8548.4746
2016-04-05 13:25:00,245.43,245.92,245.33,245.8,8472.478558245577,245.43,245.92,245.33,245.8,8472.4786
2016-04-05 13:30:00,245.92,245.92,245.62,245.65,6003.691238736294,245.92,245.92,245.62,245.65,6003.6912
2016-04-05 13:35:00,245.55,245.78,245.45,245.69,15349.039192270113,245.55,245.78,245.45,245.69,15349.0392
2016-04-05 13:40:00,245.71,245.81,245.35,245.43,18119.639561393986,245.71,245.81,245.35,245.43,18119.6396
2016-04-05 13:45:00,245.33,245.43,245.2,245.25,4228.639669959831,245.33,245.43,245.2,245.25,4228.6397
2016-04-05 13:50:00,245.32,245.96,245.32,245.93,16057.974161328846,245.32,245.96,245.32,245.93,16057.9742
2016-04-05 13:55:00,245.91,246.04,245.72,245.77,12119.205298013245,245.91,246.04,245.72,245.77,12119.2053
2016-04-05 14:00:00,245.72,245.73,245.22,245.38,9917.489957659322,245.72,245.73,245.22,245.38,9917.49
2016-04-05 14:05:00,245.33,245.4,245.11,245.11,8751.492780371296,245.33,245.4,245.11,245.11,8751.4928
2016-04-05 14:10:00,245.17,245.28,244.87,245.06,16660.514602106177,245.17,245.28,244.87,245.06,16660.5146
2016-04-05 14:15:00,245.1,245.1,244.87,245.0,8502.876994897406,245.1,245.1,244.87,245.0,8502.877
2016-04-05 14:20:00,245.02,245.05,244.68,244.86,10035.826728911085,245.02,245.05,244.68,244.86,10035.8267
2016-04-05 14:25:00,244.79,244.91,244.43,244.84,16373.9007708175,244.79,244.91,244.43,244.84,16373.9008
2016-04-05 14:30:00,244.86,245.2,244.78,245.2,10974.921289762242,244.86,245.2,244.78,245.2,10974.9213
2016-04-05 14:35:00,245.05,245.18,244.87,245.18,5176.419498425796,245.05,245.18,244.87,245.18,5176.4195
2016-04-05 14:40:00,245.22,245.5,245.11,245.3,6915.644338291174,245.22,245.5,245.11,245.3,6915.6443
2016-04-05 14:45:00,245.24,245.29,245.1,245.15,7785.256758223863,245.24,245.29,245.1,245.15,7785.2568
2016-04-05 14:50:00,245.15,245.57,245.15,245.52,17478.015416350016,245.15,245.57,245.15,245.52,17478.0154
2016-04-05 14:55:00,245.54,245.68,245.5,245.58,8907.827597437847,245.54,245.68,245.5,245.58,8907.8276
2016-04-05 15:00:00,245.59,245.76,245.4,245.46,12868.309629790469,245.59,245.76,245.4,245.46,12868.3096
2016-04-05 15:05:00,245.52,245.52,244.67,244.75,12622.95081967213,245.52,245.52,244.67,244.75,12622.9508
2016-04-05 15:10:00,244.71,244.75,244.13,244.4,14444.68570187819,244.71,244.75,244.13,244.4,14444.6857
2016-04-05 15:15:00,244.4,244.87,244.26,244.75,10902.18217348822,244.4,244.87,244.26,244.75,10902.1822
2016-04-05 15:20:00,244.84,245.09,244.33,244.33,10796.87330365867,244.84,245.09,244.33,244.33,10796.8733
2016-04-05 15:25:00,244.32,244.64,244.18,244.58,9669.959830637285,244.32,244.64,244.18,244.58,9669.9598
2016-04-05 15:30:00,244.51,244.63,243.94,244.09,11344.045163391598,244.51,244.63,243.94,244.09,11344.0452
2016-04-05 15:35:00,244.1,244.25,243.85,244.04,29085.87558354142,244.1,244.25,243.85,244.04,29085.8756
2016-04-05 15:40:00,244.03,244.28,243.79,244.12,32924.763869286726,244.03,244.28,243.79,244.12,32924.7639
2016-04-05 15:45:00,244.15,244.7,244.06,244.47,19231.35381608946,244.15,244.7,244.06,244.47,19231.3538
2016-04-05 15:50:00,244.5,244.84,244.44,244.63,62392.79122787971,244.5,244.84,244.44,244.63,62392.7912
2016-04-05 15:55:00,244.63,244.83,244.27,244.66,123251.5470632939,244.63,244.83,244.27,244.66,123251.5471
2016-04-06 09:30:00,245.45,247.32,245.17,247.01,54288.35088481164,245.45,247.32,245.17,247.01,54288.3509
2016-04-06 09:35:00,247.1,248.04,246.89,247.45,20851.156226251223,247.1,248.04,246.89,247.45,20851.1562
2016-04-06 09:40:00,247.36,248.14,246.73,247.13,22805.34143958311,247.36,248.14,246.73,247.13,22805.3414
2016-04-06 09:45:00,247.44,247.55,246.73,247.05,22163.71729453914,247.44,247.55,246.73,247.05,22163.7173
2016-04-06 09:50:00,246.97,247.79,246.82,247.76,26398.870915210075,246.97,247.79,246.82,247.76,26398.8709
2016-04-06 09:55:00,247.74,248.05,246.21,246.65,22985.560742590384,247.74,248.05,246.21,246.65,22985.5607
2016-04-06 10:00:00,246.44,248.46,246.4,248.4,24910.43317772229,246.44,248.46,246.4,248.4,24910.4332
2016-04-06 10:05:00,248.47,248.47,247.78,247.78,14115.731190967324,248.47,248.47,247.78,247.78,14115.7312
2016-04-06 10:10:00,247.88,248.24,247.55,247.83,20946.694170014114,247.88,248.24,247.55,247.83,20946.6942
2016-04-06 10:15:00,247.9,248.51,247.44,248.51,46373.90077081751,247.9,248.51,247.44,248.51,46373.9008
2016-04-06 10:20:00,248.4,248.62,247.86,248.06,58176.093800890245,248.4,248.62,247.86,248.06,58176.0938
2016-04-06 10:25:00,248.12,248.65,247.87,248.33,24125.502117033982,248.12,248.65,247.87,248.33,24125.5021
2016-04-06 10:30:00,248.14,248.7,247.94,248.67,53753.12126804907,248.14,248.7,247.94,248.67,53753.1213
2016-04-06 10:35:00,248.52,248.93,248.32,248.76,14827.92313538161,248.52,248.93,248.32,248.76,14827.9231
2016-04-06 10:40:00,248.78,249.5,248.78,249.23,10472.261426555206,248.78,249.5,248.78,249.23,10472.2614
2016-04-06 10:45:00,249.3,249.7,248.99,249.62,18888.28574530453,249.3,249.7,248.99,249.62,18888.2857
2016-04-06 10:50:00,249.54,250.15,249.42,250.13,24526.110085767017,249.54,250.15,249.42,250.13,24526.1101
2016-04-06 10:55:00,250.13,250.67,249.83,250.57,32727.17403104983,250.13,250.67,249.83,250.57,32727.174
2016-04-06 11:00:00,250.55,251.17,250.53,251.17,21694.712843339486,250.55,251.17,250.53,251.17,21694.7128
2016-04-06 11:05:00,251.22,252.05,251.14,251.94,39431.11497123005,251.22,252.05,251.14,251.94,39431.115
2016-04-06 11:10:00,251.96,252.37,251.58,251.76,28947.99696015633,251.96,252.37,251.58,251.76,28947.997
2016-04-06 11:15:00,251.82,252.17,251.65,252.11,17354.250352838997,251.82,252.17,251.65,252.11,17354.2504
2016-04-06 11:20:00,252.09,252.34,251.63,251.87,28143.52404733471,252.09,252.34,251.63,251.87,28143.524
2016-04-06 11:25:00,251.84,252.9,251.84,252.82,28947.99696015633,251.84,252.9,251.84,252.82,28947.997
2016-04-06 11:30:00,252.86,253.29,252.71,252.94,29745.955922266858,252.86,253.29,252.71,252.94,29745.9559
2016-04-06 11:35:00,252.9,253.29,252.77,253.04,22513.299316035176,252.9,253.29,252.77,253.04,22513.2993
2016-04-06 11:40:00,253.3,253.8,253.23,253.7,16199.109760069485,253.3,253.8,253.23,253.7,16199.1098
2016-04-06 11:45:00,253.7,254.31,253.6,253.74,33774.834437086094,253.7,254.31,253.6,253.74,33774.8344
2016-04-06 11:50:00,253.94,253.94,253.09,253.36,15047.22614265552,253.94,253.94,253.09,253.36,15047.2261
2016-04-06 11:55:00,253.28,253.78,253.18,253.51,18905.656280534145,253.28,253.78,253.18,253.51,18905.6563
2016-04-06 12:00:00,253.4,253.61,253.2,253.2,17050.265986320705,253.4,253.61,253.2,253.2,17050.266
2016-04-06 12:05:00,253.26,253.4,252.94,253.06,56668.11421126914,253.26,253.4,252.94,253.06,56668.1142
2016-04-06 12:10:00,253.08,253.22,252.69,252.83,9988.05775702964,253.08,253.22,252.69,252.83,9988.0578
2016-04-06 12:15:00,252.87,252.96,252.57,252.72,7816.740853327544,252.87,252.96,252.57,252.72,7816.7409
2016-04-06 12:20:00,252.8,253.35,252.72,253.33,15258.929540766476,252.8,253.35,252.72,253.33,15258.9295
2016-04-06 12:25:00,253.23,253.35,253.11,253.25,18599.50059711215,253.23,253.35,253.11,253.25,18599.5006
2016-04-06 12:30:00,253.3,253.33,253.08,253.3,9304.09293236348,253.3,253.33,253.08,253.3,9304.0929
2016-04-06 12:35:00,253.3,253.35,253.16,253.29,14281.836934100533,253.3,253.35,253.16,253.29,14281.8369
2016-04-06 12:40:00,253.28,253.43,253.1,253.25,27189.23026815764,253.28,253.43,253.1,253.25,27189.2303
2016-04-06 12:45:00,253.14,254.2,253.04,254.2,28400.825100423408,253.14,254.2,253.04,254.2,28400.8251
2016-04-06 12:50:00,254.09,254.25,253.97,254.11,14439.257409618936,254.09,254.25,253.97,254.11,14439.2574
2016-04-06 12:55:00,254.02,254.3,253.97,254.08,24218.868743893174,254.02,254.3,253.97,254.08,24218.8687
2016-04-06 13:00:00,254.15,254.45,254.03,254.39,18050.15742047552,254.15,254.45,254.03,254.39,18050.1574
2016-04-06 13:05:00,254.28,254.82,254.21,254.82,12639.235696449898,254.28,254.82,254.21,254.82,12639.2357
2016-04-06 13:10:00,254.82,255.61,254.81,255.48,32212.57192487244,254.82,255.61,254.81,255.48,32212.5719
2016-04-06 13:15:00,255.43,255.61,255.26,255.42,23459.99348604929,255.43,255.61,255.26,255.42,23459.9935
2016-04-06 13:20:00,255.54,255.86,255.35,255.65,20412.5502117034,255.54,255.86,255.35,255.65,20412.5502
2016-04-06 13:25:00,255.7,256.08,255.55,256.08,34900.66225165563,255.7,256.08,255.55,256.08,34900.6623
2016-04-06 13:30:00,256.12,256.31,255.82,256.28,32260.34089675388,256.12,256.31,255.82,256.28,32260.3409
2016-04-06 13:35:00,256.18,256.96,256.1,256.83,27522.527412875912,256.18,256.96,256.1,256.83,27522.5274
2016-04-06 13:40:00,256.88,256.96,256.33,256.65,16783.194007165348,256.88,256.96,256.33,256.65,16783.194
2016-04-06 13:45:00,256.58,256.64,256.1,256.25,15258.929540766476,256.58,256.64,256.1,256.25,15258.9295
2016-04-06 13:50:00,256.23,256.65,256.22,256.38,17164.260123765063,256.23,256.65,256.22,256.38,17164.2601
2016-04-06 13:55:00,256.49,256.52,256.18,256.3,28273.803061556835,256.49,256.52,256.18,256.3,28273.8031
2016-04-06 14:00:00,256.38,256.38,255.72,256.06,40300.72739116274,256.38,256.38,255.72,256.06,40300.7274
2016-04-06 14:05:00,256.16,256.96,255.93,256.8,25392.46553034416,256.16,256.96,255.93,256.8,25392.4655
2016-04-06 14:10:00,256.84,256.89,256.24,256.65,40860.92715231788,256.84,256.89,256.24,256.65,40860.9272
2016-04-06 14:15:00,256.63,256.94,256.51,256.7,29916.404299207472,256.63,256.94,256.51,256.7,29916.4043
2016-04-06 14:20:00,256.68,256.99,256.52,256.87,17738.573444794267,256.68,256.99,256.52,256.87,17738.5734
2016-04-06 14:25:00,256.85,256.9,256.41,256.64,40828.35739876235,256.85,256.9,256.41,256.64,40828.3574
2016-04-06 14:30:00,256.64,256.7,256.11,256.19,14547.82325480404,256.64,256.7,256.11,256.19,14547.8233
2016-04-06 14:35:00,256.25,256.47,255.61,255.88,51445.01139941374,256.25,256.47,255.61,255.88,51445.0114
2016-04-06 14:40:00,255.95,256.88,255.95,256.79,25212.24622733688,255.95,256.88,255.95,256.79,25212.2462
2016-04-06 14:45:00,256.79,256.81,256.41,256.66,35646.5096080773,256.79,256.81,256.41,256.66,35646.5096
2016-04-06 14:50:00,256.74,257.48,256.63,256.97,72613.17989360547,256.74,257.48,256.63,256.97,72613.1799
2016-04-06 14:55:00,256.97,257.56,256.9,257.24,48424.70958636413,256.97,257.56,256.9,257.24,48424.7096
2016-04-06 15:00:00,257.26,258.02,257.07,257.94,121213.76614916947,257.26,258.02,257.07,257.94,121213.7661
2016-04-06 15:05:00,257.94,258.44,257.85,258.16,48992.50895668223,257.94,258.44,257.85,258.16,48992.509
2016-04-06 15:10:00,258.16,258.29,257.71,258.0,42539.355118879605,258.16,258.29,257.71,258.0,42539.3551
2016-04-06 15:15:00,257.9,258.37,257.77,258.09,27453.04527195744,257.9,258.37,257.77,258.09,27453.0453
2016-04-06 15:20:00,258.1,258.27,257.0,257.01,31570.947779828468,258.1,258.27,257.0,257.01,31570.9478
2016-04-06 15:25:00,257.13,257.14,256.16,256.33,39918.57561611117,257.13,257.14,256.16,256.33,39918.5756
2016-04-06 15:30:00,256.38,256.83,256.19,256.6,30382.15177505157,256.38,256.83,256.19,256.6,30382.1518
2016-04-06 15:35:00,256.54,257.01,256.17,256.24,37818.91217023125,256.54,257.01,256.17,256.24,37818.9122
2016-04-06 15:40:00,256.31,256.52,255.78,255.94,37095.86364129845,256.31,256.52,255.78,255.94,37095.8636
2016-04-06 15:45:00,255.93,256.62,255.79,256.62,50325.69753555532,255.93,256.62,255.79,256.62,50325.6975
2016-04-06 15:50:00,256.72,257.38,256.53,257.34,73005.1025947237,256.72,257.38,256.53,257.34,73005.1026
2016-04-06 15:55:00,257.24,257.8,257.23,257.55,151905.3305829986,257.24,257.8,257.23,257.55,151905.3306
2016-04-07 09:30:00,256.09,257.64,254.21,257.04,46510.693735750734,256.09,257.64,254.21,257.04,46510.6937
2016-04-07 09:35:00,256.99,258.1,256.19,257.91,31500.37998045815,256.99,258.1,256.19,257.91,31500.38
2016-04-07 09:40:00,257.92,258.55,257.03,257.14,45305.61285419607,257.92,258.55,257.03,257.14,45305.6129
2016-04-07 09:45:00,257.22,257.22,254.22,254.22,37348.82206057974,257.22,257.22,254.22,254.22,37348.8221
2016-04-07 09:50:00,254.21,254.79,253.49,254.04,84419.71555748562,254.21,254.79,253.49,254.04,84419.7156
2016-04-07 09:55:00,253.97,255.51,253.96,254.18,26249.05004885463,253.97,255.51,253.96,254.18,26249.05
2016-04-07 10:00:00,254.45,254.45,253.01,253.86,29098.90348496363,254.45,254.45,253.01,253.86,29098.9035
2016-04-07 10:05:00,253.86,253.86,252.48,252.66,35879.92617522528,253.86,253.86,252.48,252.66,35879.9262
2016-04-07 10:10:00,252.68,252.97,251.99,252.34,28145.69536423841,252.68,252.97,251.99,252.34,28145.6954
2016-04-07 10:15:00,252.29,252.69,251.93,252.06,12856.367386820108,252.29,252.69,251.93,252.06,12856.3674
2016-04-07 10:20:00,252.07,252.53,251.52,251.84,19228.096840733902,252.07,252.53,251.52,251.84,19228.0968
2016-04-07 10:25:00,251.96,252.24,251.08,251.24,28116.382586038435,251.96,252.24,251.08,251.24,28116.3826
2016-04-07 10:30:00,251.0,251.1,250.08,250.12,29747.041580718706,251.0,251.1,250.08,250.12,29747.0416
2016-04-07 10:35:00,250.2,250.78,250.17,250.54,27321.680599283467,250.2,250.78,250.17,250.54,27321.6806
2016-04-07 10:40:00,250.72,250.91,250.49,250.55,11147.540983606556,250.72,250.91,250.49,250.55,11147.541
2016-04-07 10:45:00,250.43,250.77,250.2,250.24,19861.035718163068,250.43,250.77,250.2,250.24,19861.0357
2016-04-07 10:50:00,250.35,250.47,249.76,250.24,19913.14732385192,250.35,250.47,249.76,250.24,19913.1473
2016-04-07 10:55:00,250.16,250.66,249.88,250.61,22880.25187276083,250.16,250.66,249.88,250.61,22880.2519
2016-04-07 11:00:00,250.54,251.28,250.4,250.77,21730.53957225057,250.54,251.28,250.4,250.77,21730.5396
2016-04-07 11:05:00,250.77,250.8,250.11,250.26,11329.931603517534,250.77,250.8,250.11,250.26,11329.9316
2016-04-07 11:10:00,250.24,251.29,250.17,251.29,9096.732168059929,250.24,251.29,250.17,251.29,9096.7322
2016-04-07 11:15:00,251.09,251.56,251.01,251.31,10794.701986754968,251.09,251.56,251.01,251.31,10794.702
2016-04-07 11:20:00,251.33,251.33,250.55,251.17,17901.422212571924,251.33,251.33,250.55,251.17,17901.4222
2016-04-07 11:25:00,251.13,251.36,250.7,251.17,26744.11030289871,251.13,251.36,250.7,251.17,26744.1103
2016-04-07 11:30:00,251.29,251.51,251.1,251.46,27166.431440668766,251.29,251.51,251.1,251.46,27166.4314
2016-04-07 11:35:00,251.49,251.9,251.28,251.28,27030.724134187385,251.49,251.9,251.28,251.28,27030.7241
2016-04-07 11:40:00,251.25,251.69,251.15,251.69,32264.683530561288,251.25,251.69,251.15,251.69,32264.6835
2016-04-07 11:45:00,251.75,252.63,251.66,252.33,12323.309086961242,251.75,252.63,251.66,252.33,12323.3091
2016-04-07 11:50:00,252.37,252.39,251.33,251.41,16031.91835848442,252.37,252.39,251.33,251.41,16031.9184
2016-04-07 11:55:00,251.5,251.95,250.88,250.9,8157.637607208772,251.5,251.95,250.88,250.9,8157.6376
2016-04-07 12:00:00,250.73,251.14,250.7,250.75,5098.25208989252,250.73,251.14,250.7,250.75,5098.2521
2016-04-07 12:05:00,250.96,251.77,250.84,251.77,5582.455759418087,250.96,251.77,250.84,251.77,5582.4558
2016-04-07 12:10:00,251.71,252.27,251.6,252.15,20090.10965150364,251.71,252.27,251.6,252.15,20090.1097
2016-04-07 12:15:00,252.05,252.27,251.4,251.51,15426.120942351536,252.05,252.27,251.4,251.51,15426.1209
2016-04-07 12:20:00,251.65,252.02,251.5,251.51,23470.8500705678,251.65,252.02,251.5,251.51,23470.8501
2016-04-07 12:25:00,251.49,251.74,251.4,251.6,16284.876777765716,251.49,251.74,251.4,251.6,16284.8768
2016-04-07 12:30:00,251.48,251.81,250.75,250.92,34132.01606774509,251.48,251.81,250.75,250.92,34132.0161
2016-04-07 12:35:00,250.93,252.04,250.88,251.78,23695.58137010097,250.93,252.04,250.88,251.78,23695.5814
2016-04-07 12:40:00,251.73,252.0,251.21,251.38,31881.446097057866,251.73,252.0,251.21,251.38,31881.4461
2016-04-07 12:45:00,251.42,251.79,251.32,251.59,8333.514276408641,251.42,251.79,251.32,251.59,8333.5143
2016-04-07 12:50:00,251.52,251.66,251.38,251.54,6683.3134295950495,251.52,251.66,251.38,251.54,6683.3134
2016-04-07 12:55:00,251.61,252.09,251.61,251.86,12711.974812723918,251.61,252.09,251.61,251.86,12711.9748
2016-04-07 13:00:00,251.82,252.15,251.81,251.89,13151.666485723592,251.82,252.15,251.81,251.89,13151.6665
2016-04-07 13:05:00,251.85,252.46,251.84,252.38,11312.561068287918,251.85,252.46,251.84,252.38,11312.5611
2016-04-07 13:10:00,252.38,252.81,252.31,252.69,8029.529909890349,252.38,252.81,252.31,252.69,8029.5299
2016-04-07 13:15:00,252.77,253.05,252.23,252.4,18246.66160026056,252.77,253.05,252.23,252.4,18246.6616
2016-04-07 13:20:00,252.42,252.85,252.42,252.84,10742.590381066117,252.42,252.85,252.42,252.84,10742.5904
2016-04-07 13:25:00,252.8,252.81,252.22,252.42,5535.772445988492,252.8,252.81,252.22,252.42,5535.7724
2016-04-07 13:30:00,252.51,252.81,252.14,252.15,8173.922483986538,252.51,252.81,252.14,252.15,8173.9225
2016-04-07 13:35:00,252.08,252.44,251.87,252.2,10137.878623385084,252.08,252.44,251.87,252.2,10137.8786
2016-04-07 13:40:00,252.28,252.69,252.21,252.47,6568.233633698838,252.28,252.69,252.21,252.47,6568.2336
2016-04-07 13:45:00,252.49,252.51,251.56,251.6,13292.802084464229,252.49,252.51,251.56,251.6,13292.8021
2016-04-07 13:50:00,251.46,251.48,250.35,250.79,13828.031701226795,251.46,251.48,250.35,250.79,13828.0317
2016-04-07 13:55:00,250.87,251.78,250.72,251.78,21513.40788188036,250.87,251.78,250.72,251.78,21513.4079
2016-04-07 14:00:00,251.7,251.82,250.67,250.74,9000.108565845185,251.7,251.82,250.67,250.74,9000.1086
2016-04-07 14:05:00,250.77,250.93,250.14,250.14,8464.878949082618,250.77,250.93,250.14,250.14,8464.8789
2016-04-07 14:10:00,250.21,250.89,250.07,250.85,18351.97047009011,250.21,250.89,250.07,250.85,18351.9705
2016-04-07 14:15:00,250.87,250.94,250.62,250.62,15796.330474432743,250.87,250.94,250.62,250.62,15796.3305
2016-04-07 14:20:00,250.54,250.7,250.38,250.6,20365.866898273805,250.54,250.7,250.38,250.6,20365.8669
2016-04-07 14:25:00,250.61,251.17,250.6,251.05,20237.75920095538,250.61,251.17,250.6,251.05,20237.7592
2016-04-07 14:30:00,251.04,251.44,250.79,251.28,20045.597654977744,251.04,251.44,250.79,251.28,20045.5977
2016-04-07 14:35:00,251.31,251.37,251.02,251.03,12954.0766474867,251.31,251.37,251.02,251.03,12954.0766
2016-04-07 14:40:00,251.06,251.06,250.09,250.15,17836.282705460864,251.06,251.06,250.09,250.15,17836.2827
2016-04-07 14:45:00,250.09,250.45,249.87,250.24,26866.78970795788,250.09,250.45,249.87,250.24,26866.7897
2016-04-07 14:50:00,250.25,250.42,250.06,250.36,6900.445119965259,250.25,250.42,250.06,250.36,6900.4451
2016-04-07 14:55:00,250.46,250.82,250.39,250.45,16174.139615676908,250.46,250.82,250.39,250.45,16174.1396
2016-04-07 15:00:00,250.35,250.55,250.15,250.35,10458.147866681142,250.35,250.55,250.15,250.35,10458.1479
2016-04-07 15:05:00,250.36,251.65,250.36,251.65,13456.736510693736,250.36,251.65,250.36,251.65,13456.7365
2016-04-07 15:10:00,251.76,252.09,251.57,251.68,18233.633698838345,251.76,252.09,251.57,251.68,18233.6337
2016-04-07 15:15:00,251.75,251.75,250.73,250.94,9922.918249918575,251.75,251.75,250.73,250.94,9922.9182
2016-04-07 15:20:00,250.87,251.38,250.72,251.38,13810.66116599718,250.87,251.38,250.72,251.38,13810.6612
2016-04-07 15:25:00,251.33,251.43,251.01,251.15,11392.899793724897,251.33,251.43,251.01,251.15,11392.8998
2016-04-07 15:30:00,251.11,251.78,250.93,251.5,35315.38378026273,251.11,251.78,250.93,251.5,35315.3838
2016-04-07 15:35:00,251.45,251.55,250.73,251.32,25707.30648138096,251.45,251.55,250.73,251.32,25707.3065
2016-04-07 15:40:00,251.32,251.53,250.92,251.38,37121.91944414288,251.32,251.53,250.92,251.38,37121.9194
2016-04-07 15:45:00,251.33,251.88,251.33,251.67,24515.25350124851,251.33,251.88,251.33,251.67,24515.2535
2016-04-07 15:50:00,251.49,251.58,250.94,251.41,25121.05091738139,251.49,251.58,250.94,251.41,25121.0509
2016-04-07 15:55:00,251.41,251.63,250.71,251.51,77337.96547606123,251.41,251.63,250.71,251.51,77337.9655
2016-04-08 09:30:00,253.3,253.45,251.74,252.36,29660.188904570623,253.3,253.45,251.74,252.36,29660.1889
2016-04-08 09:35:00,252.14,252.37,250.58,251.05,24849.63630441863,252.14,252.37,250.58,251.05,24849.6363
2016-04-08 09:40:00,251.17,252.43,251.17,251.57,11739.22483986538,251.17,252.43,251.17,251.57,11739.2248
2016-04-08 09:45:00,251.81,251.88,250.54,250.8,10796.87330365867,251.81,251.88,250.54,250.8,10796.8733
2016-04-08 09:50:00,250.8,252.11,250.79,251.17,15199.218325914668,250.8,252.11,250.79,251.17,15199.2183
2016-04-08 09:55:00,251.12,251.56,250.82,251.29,13097.38356313104,251.12,251.56,250.82,251.29,13097.3836
2016-04-08 10:00:00,251.06,252.71,251.04,252.34,31742.481815220934,251.06,252.71,251.04,252.34,31742.4818
2016-04-08 10:05:00,252.21,252.57,251.49,252.57,14937.574639018563,252.21,252.57,251.49,252.57,14937.5746
2016-04-08 10:10:00,252.48,252.54,251.76,252.11,7561.611117142547,252.48,252.54,251.76,252.11,7561.6111
2016-04-08 10:15:00,251.97,252.53,251.82,251.95,18053.41439583107,251.97,252.53,251.82,251.95,18053.4144
2016-04-08 10:20:00,252.07,252.07,250.62,250.7,24948.431223537074,252.07,252.07,250.62,250.7,24948.4312
2016-04-08 10:25:00,250.82,250.82,250.09,250.24,19469.11301704484,250.82,250.82,250.09,250.24,19469.113
2016-04-08 10:30:00,250.33,250.6,249.9,250.44,15068.939311692542,250.33,250.6,249.9,250.44,15068.9393
2016-04-08 10:35:00,250.28,250.86,250.08,250.22,19800.238844859407,250.28,250.86,250.08,250.22,19800.2388
2016-04-08 10:40:00,250.27,250.49,249.65,249.84,13526.218651612204,250.27,250.49,249.65,249.84,13526.2187
2016-04-08 10:45:00,249.97,249.97,249.42,249.61,45989.57767886223,249.97,249.97,249.42,249.61,45989.5777
2016-04-08 10:50:00,249.52,249.73,248.85,249.33,38231.462381934645,249.52,249.73,248.85,249.33,38231.4624
2016-04-08 10:55:00,249.45,249.65,249.2,249.37,14440.343068070786,249.45,249.65,249.2,249.37,14440.3431
2016-04-08 11:00:00,249.26,249.93,249.26,249.9,16928.672239713385,249.26,249.93,249.26,249.9,16928.6722
2016-04-08 11:05:00,249.77,249.91,249.64,249.71,15473.889914232985,249.77,249.91,249.64,249.71,15473.8899
2016-04-08 11:10:00,249.77,249.96,248.32,248.35,31167.08283573988,249.77,249.96,248.32,248.35,31167.0828
2016-04-08 11:15:00,248.52,248.52,247.55,247.79,22201.715340353927,248.52,248.52,247.55,247.79,22201.7153
2016-04-08 11:20:00,247.83,248.35,247.75,247.94,26101.400499402887,247.83,248.35,247.75,247.94,26101.4005
2016-04-08 11:25:00,247.9,247.96,247.32,247.53,20660.08033872544,247.9,247.96,247.32,247.53,20660.0803
2016-04-08 11:30:00,247.54,247.73,247.04,247.44,19509.28237976333,247.54,247.73,247.04,247.44,19509.2824
2016-04-08 11:35:00,247.63,247.63,246.36,246.36,32094.23515362068,247.63,247.63,246.36,246.36,32094.2352
2016-04-08 11:40:00,246.47,247.32,246.33,246.78,68893.71403756378,246.47,247.32,246.33,246.78,68893.714
2016-04-08 11:45:00,246.74,246.88,246.24,246.39,26599.71772880252,246.74,246.88,246.24,246.39,26599.7177
2016-04-08 11:50:00,246.35,247.12,246.28,247.12,35215.50320269243,246.35,247.12,246.28,247.12,35215.5032
2016-04-08 11:55:00,247.14,247.56,247.1,247.39,43782.43404624905,247.14,247.56,247.1,247.39,43782.434
2016-04-08 12:00:00,247.39,247.42,246.4,246.7,33921.39832808598,247.39,247.42,246.4,246.7,33921.3983
2016-04-08 12:05:00,246.66,247.03,246.47,247.02,27607.20877212029,246.66,247.03,246.47,247.02,27607.2088
2016-04-08 12:10:00,246.98,247.11,246.67,246.89,14675.930952122462,246.98,247.11,246.67,246.89,14675.931
2016-04-08 12:15:00,246.89,247.01,246.62,246.65,11258.278145695363,246.89,247.01,246.62,246.65,11258.2781
2016-04-08 12:20:00,246.65,247.42,246.62,247.36,19804.58147866681,246.65,247.42,246.62,247.36,19804.5815
2016-04-08 12:25:00,247.32,247.44,246.97,247.13,38196.72131147541,247.32,247.44,246.97,247.13,38196.7213
2016-04-08 12:30:00,247.17,247.77,246.99,247.62,31253.93551188796,247.17,247.77,246.99,247.62,31253.9355
2016-04-08 12:35:00,247.69,247.96,247.44,247.6,16800.564542394965,247.69,247.96,247.44,247.6,16800.5645
2016-04-08 12:40:00,247.52,248.34,247.47,248.34,4652.04646618174,247.52,248.34,247.47,248.34,4652.0465
2016-04-08 12:45:00,248.37,248.87,248.09,248.64,47681.03354684616,248.37,248.87,248.09,248.64,47681.0335
2016-04-08 12:50:00,248.55,248.97,248.36,248.94,13191.83584844208,248.55,248.97,248.36,248.94,13191.8358
2016-04-08 12:55:00,249.03,249.14,248.9,249.01,8435.566170882641,249.03,249.14,248.9,249.01,8435.5662
2016-04-08 13:00:00,249.06,249.14,248.54,248.82,10584.084247095863,249.06,249.14,248.54,248.82,10584.0842
2016-04-08 13:05:00,248.83,248.83,248.57,248.68,12702.203886657258,248.83,248.83,248.57,248.68,12702.2039
2016-04-08 13:10:00,248.75,249.14,248.65,248.98,24711.75768103355,248.75,249.14,248.65,248.98,24711.7577
2016-04-08 13:15:00,248.99,249.13,248.91,248.91,14939.745955922268,248.99,249.13,248.91,248.91,14939.746
2016-04-08 13:20:00,248.9,249.35,248.83,249.35,23316.686570404952,248.9,249.35,248.83,249.35,23316.6866
2016-04-08 13:25:00,249.33,249.36,248.84,248.93,24140.701335359896,249.33,249.36,248.84,248.93,24140.7013
2016-04-08 13:30:00,248.88,249.12,248.78,248.89,27971.990011942245,248.88,249.12,248.78,248.89,27971.99
2016-04-08 13:35:00,249.07,249.53,249.07,249.34,19576.59320377809,249.07,249.53,249.07,249.34,19576.5932
2016-04-08 13:40:00,249.53,249.58,248.82,248.84,14931.06068830746,249.53,249.58,248.82,248.84,14931.0607
2016-04-08 13:45:00,248.94,249.12,248.82,249.04,7848.224948431224,248.94,249.12,248.82,249.04,7848.2249
2016-04-08 13:50:00,248.93,250.13,248.91,250.13,7510.585169905548,248.93,250.13,248.91,250.13,7510.5852
2016-04-08 13:55:00,250.13,250.2,249.88,250.18,5784.388231462383,250.13,250.2,249.88,250.18,5784.3882
2016-04-08 14:00:00,250.08,250.27,249.74,249.74,17244.59884920204,250.08,250.27,249.74,249.74,17244.5988
2016-04-08 14:05:00,249.85,250.72,249.85,250.72,7965.476061231137,249.85,250.72,249.85,250.72,7965.4761
2016-04-08 14:10:00,250.57,251.06,250.47,251.06,13580.501574204756,250.57,251.06,250.47,251.06,13580.5016
2016-04-08 14:15:00,250.95,251.06,250.55,250.76,25805.01574204755,250.95,251.06,250.55,250.76,25805.0157
2016-04-08 14:20:00,250.55,250.55,250.06,250.18,7083.921398328086,250.55,250.55,250.06,250.18,7083.9214
2016-04-08 14:25:00,250.34,250.47,250.16,250.16,7979.5896211052,250.34,250.47,250.16,250.16,7979.5896
2016-04-08 14:30:00,250.12,250.23,249.8,250.2,4783.411138855716,250.12,250.23,249.8,250.2,4783.4111
2016-04-08 14:35:00,250.19,250.2,249.84,249.87,6948.214091846705,250.19,250.2,249.84,249.87,6948.2141
2016-04-08 14:40:00,250.0,251.87,250.0,250.36,116852.67614808382,250.0,251.87,250.0,250.36,116852.6761
2016-04-08 14:45:00,250.37,250.89,249.85,249.98,35047.22614265552,250.37,250.89,249.85,249.98,35047.2261
2016-04-08 14:50:00,250.0,250.35,249.1,249.1,20690.478775377265,250.0,250.35,249.1,249.1,20690.4788
2016-04-08 14:55:00,249.23,249.56,249.19,249.45,22907.393334057106,249.23,249.56,249.19,249.45,22907.3933
2016-04-08 15:00:00,249.4,249.74,249.39,249.74,20668.765606340246,249.4,249.74,249.39,249.74,20668.7656
2016-04-08 15:05:00,249.71,250.04,248.79,248.81,12771.686027575724,249.71,250.04,248.79,248.81,12771.686
2016-04-08 15:10:00,248.71,249.11,248.65,248.84,15026.59863207035,248.71,249.11,248.65,248.84,15026.5986
2016-04-08 15:15:00,248.91,249.05,248.72,248.95,17342.308109868634,248.91,249.05,248.72,248.95,17342.3081
2016-04-08 15:20:00,248.86,249.01,248.47,248.74,20622.08229291065,248.86,249.01,248.47,248.74,20622.0823
2016-04-08 15:25:00,248.74,248.87,248.46,248.5,18476.82119205298,248.74,248.87,248.46,248.5,18476.8212
2016-04-08 15:30:00,248.4,248.67,247.79,248.03,19947.88839431115,248.4,248.67,247.79,248.03,19947.8884
2016-04-08 15:35:00,248.0,248.65,247.93,248.62,19856.693084355666,248.0,248.65,247.93,248.62,19856.6931
2016-04-08 15:40:00,248.55,249.25,248.54,248.95,11588.318315058084,248.55,249.25,248.54,248.95,11588.3183
2016-04-08 15:45:00,249.02,249.38,248.9,249.25,36316.360872869394,249.02,249.38,248.9,249.25,36316.3609
2016-04-08 15:50:00,249.25,249.53,249.03,249.39,74374.11790250787,249.25,249.53,249.03,249.39,74374.1179
2016-04-08 15:55:00,249.39,249.54,249.1,249.45,61737.05352296168,249.39,249.54,249.1,249.45,61737.0535
2016-04-11 09:30:00,250.14,251.44,249.22,249.61,25039.626533492563,250.14,251.44,249.22,249.61,25039.6265
2016-04-11 09:35:00,249.62,250.27,248.58,248.98,13189.66453153838,249.62,250.27,248.58,248.98,13189.6645
2016-04-11 09:40:00,248.73,249.3,248.47,249.06,5456.519379003365,248.73,249.3,248.47,249.06,5456.5194
2016-04-11 09:45:00,248.88,249.36,248.21,249.04,15068.939311692542,248.88,249.36,248.21,249.04,15068.9393
2016-04-11 09:50:00,249.22,249.4,248.67,249.25,32658.777548583217,249.22,249.4,248.67,249.25,32658.7775
2016-04-11 09:55:00,249.24,249.54,249.11,249.23,11731.62523070242,249.24,249.54,249.11,249.23,11731.6252
2016-04-11 10:00:00,249.44,250.11,249.44,249.72,17386.820106394527,249.44,250.11,249.44,249.72,17386.8201
2016-04-11 10:05:00,250.0,250.11,249.5,249.52,28341.1138855716,250.0,250.11,249.5,249.52,28341.1139
2016-04-11 10:10:00,249.43,249.76,248.93,248.93,23886.65725762675,249.43,249.76,248.93,248.93,23886.6573
2016-04-11 10:15:00,248.93,249.53,248.71,248.95,16334.817066550864,248.93,249.53,248.71,248.95,16334.8171
2016-04-11 10:20:00,248.99,249.22,248.46,248.71,20745.84735642167,248.99,249.22,248.46,248.71,20745.8474
2016-04-11 10:25:00,248.7,249.06,248.49,248.97,21956.35653023559,248.7,249.06,248.49,248.97,21956.3565
2016-04-11 10:30:00,248.91,249.17,248.64,248.82,49250.89566822278,248.91,249.17,248.64,248.82,49250.8957
2016-04-11 10:35:00,248.69,248.79,248.55,248.66,12250.569970687222,248.69,248.79,248.55,248.66,12250.57
2016-04-11 10:40:00,248.55,248.68,247.4,247.72,28928.455108023016,248.55,248.68,247.4,247.72,28928.4551
2016-04-11 10:45:00,247.45,247.71,247.2,247.35,8522.418847030724,247.45,247.71,247.2,247.35,8522.4188
2016-04-11 10:50:00,247.41,247.59,247.09,247.36,20650.30941265878,247.41,247.59,247.09,247.36,20650.3094
2016-04-11 10:55:00,247.52,247.67,247.13,247.13,10982.5208989252,247.52,247.67,247.13,247.13,10982.5209
2016-04-11 11:00:00,247.11,247.33,246.96,247.04,14852.893279774184,247.11,247.33,246.96,247.04,14852.8933
2016-04-11 11:05:00,247.14,247.15,246.74,246.84,25245.90163934426,247.14,247.15,246.74,246.84,25245.9016
2016-04-11 11:10:00,246.76,247.11,246.58,246.77,7527.955705135165,246.76,247.11,246.58,246.77,7527.9557
2016-04-11 11:15:00,246.77,247.34,246.55,247.23,12427.532298338943,246.77,247.34,246.55,247.23,12427.5323
2016-04-11 11:20:00,247.27,247.83,247.26,247.32,29954.402345022256,247.27,247.83,247.26,247.32,29954.4023
2016-04-11 11:25:00,247.21,247.68,247.09,247.22,7560.525458690696,247.21,247.68,247.09,247.22,7560.5255
2016-04-11 11:30:00,247.11,247.11,246.26,246.34,10707.849310606884,247.11,247.11,246.26,246.34,10707.8493
2016-04-11 11:35:00,246.24,247.28,246.2,247.12,7434.589078275974,246.24,247.28,246.2,247.12,7434.5891
2016-04-11 11:40:00,246.79,247.28,246.74,246.96,4150.472261426556,246.79,247.28,246.74,246.96,4150.4723
2016-04-11 11:45:00,247.12,247.3,246.97,247.18,7522.527412875909,247.12,247.3,246.97,247.18,7522.5274
2016-04-11 11:50:00,247.18,247.55,246.75,247.32,13576.158940397352,247.18,247.55,246.75,247.32,13576.1589
2016-04-11 11:55:00,247.29,247.47,246.53,247.03,25727.93399196613,247.29,247.47,246.53,247.03,25727.934
2016-04-11 12:00:00,246.8,247.09,246.58,246.99,23773.748778634243,246.8,247.09,246.58,246.99,23773.7488
2016-04-11 12:05:00,246.86,246.97,246.68,246.8,13824.77472587124,246.86,246.97,246.68,246.8,13824.7747
2016-04-11 12:10:00,246.89,246.96,246.63,246.85,3936.5975464118974,246.89,246.96,246.63,246.85,3936.5975
2016-04-11 12:15:00,246.76,247.2,246.72,246.85,12980.132450331126,246.76,247.2,246.72,246.85,12980.1325
2016-04-11 12:20:00,247.07,247.08,246.6,246.92,10277.928563673868,247.07,247.08,246.6,246.92,10277.9286
2016-04-11 12:25:00,246.93,246.94,246.58,246.67,4102.703289545109,246.93,246.94,246.58,246.67,4102.7033
2016-04-11 12:30:00,246.77,246.88,246.51,246.51,2444.90283356856,246.77,246.88,246.51,246.51,2444.9028
2016-04-11 12:35:00,246.54,246.9,246.53,246.85,8931.71208337857,246.54,246.9,246.53,246.85,8931.7121
2016-04-11 12:40:00,246.59,246.79,246.57,246.68,1524.264466398871,246.59,246.79,246.57,246.68,1524.2645
2016-04-11 12:45:00,246.7,247.02,246.42,246.78,6591.03246118771,246.7,247.02,246.42,246.78,6591.0325
2016-04-11 12:50:00,246.93,247.39,246.93,246.97,7545.326240364781,246.93,247.39,246.93,246.97,7545.3262
2016-04-11 12:55:00,246.97,247.07,246.8,246.92,1240.9076104657474,246.97,247.07,246.8,246.92,1240.9076
2016-04-11 13:00:00,246.81,246.81,246.6,246.74,3799.804581478667,246.81,246.81,246.6,246.74,3799.8046
2016-04-11 13:05:00,246.68,247.04,246.68,246.85,24637.93290630768,246.68,247.04,246.68,246.85,24637.9329
2016-04-11 13:10:00,246.74,247.45,246.74,247.18,21213.76614916947,246.74,247.45,246.74,247.18,21213.7661
2016-04-11 13:15:00,247.19,247.27,246.97,246.97,3528.389968515905,247.19,247.27,246.97,246.97,3528.39
2016-04-11 13:20:00,246.97,247.1,246.39,246.39,6079.687330365867,246.97,247.1,246.39,246.39,6079.6873
2016-04-11 13:25:00,246.38,246.49,245.7,245.89,8644.012593638041,246.38,246.49,245.7,245.89,8644.0126
2016-04-11 13:30:00,245.91,245.95,245.47,245.56,7064.379546194768,245.91,245.95,245.47,245.56,7064.3795
2016-04-11 13:35:00,245.41,245.97,245.3,245.71,20956.46509608077,245.41,245.97,245.3,245.71,20956.4651
2016-04-11 13:40:00,245.66,245.68,245.41,245.68,5372.923678210835,245.66,245.68,245.41,245.68,5372.9237
2016-04-11 13:45:00,245.67,245.69,244.83,245.3,9519.053305829986,245.67,245.69,244.83,245.3,9519.0533
2016-04-11 13:50:00,245.1,245.27,244.73,244.97,14760.612311366844,245.1,245.27,244.73,244.97,14760.6123
2016-04-11 13:55:00,245.05,245.35,244.87,245.24,12385.191618716752,245.05,245.35,244.87,245.24,12385.1916
2016-04-11 14:00:00,245.11,245.39,244.63,244.66,47053.52296167626,245.11,245.39,244.63,244.66,47053.523
2016-04-11 14:05:00,244.55,244.8,244.4,244.6,50413.63587015525,244.55,244.8,244.4,244.6,50413.6359
2016-04-11 14:10:00,244.64,245.05,243.98,243.98,36790.7936163283,244.64,245.05,243.98,243.98,36790.7936
2016-04-11 14:15:00,244.09,244.4,243.92,244.37,33427.42373249376,244.09,244.4,243.92,244.37,33427.4237
2016-04-11 14:20:00,244.23,244.82,244.05,244.82,34738.89914232982,244.23,244.82,244.05,244.82,34738.8991
2016-04-11 14:25:00,244.87,245.29,244.55,244.75,13811.746824449028,244.87,245.29,244.55,244.75,13811.7468
2016-04-11 14:30:00,244.4,244.98,244.19,244.26,17542.069265009228,244.4,244.98,244.19,244.26,17542.0693
2016-04-11 14:35:00,244.39,244.81,244.08,244.72,19182.49918575616,244.39,244.81,244.08,244.72,19182.4992
2016-04-11 14:40:00,244.76,244.83,244.09,244.21,17607.20877212029,244.76,244.83,244.09,244.21,17607.2088
2016-04-11 14:45:00,244.11,244.57,243.99,244.11,51758.7666919987,244.11,244.57,243.99,244.11,51758.7667
2016-04-11 14:50:00,244.19,244.45,243.99,244.2,31397.2424275323,244.19,244.45,243.99,244.2,31397.2424
2016-04-11 14:55:00,244.25,244.31,244.06,244.14,36997.06872218,244.25,244.31,244.06,244.14,36997.0687
2016-04-11 15:00:00,244.24,244.63,243.99,244.43,24517.42481815221,244.24,244.63,243.99,244.43,24517.4248
2016-04-11 15:05:00,244.36,244.39,244.1,244.31,6459.667788513734,244.36,244.39,244.1,244.31,6459.6678
2016-04-11 15:10:00,244.31,244.42,244.04,244.32,8204.320920638367,244.31,244.42,244.04,244.32,8204.3209
2016-04-11 15:15:00,244.36,244.37,244.17,244.34,8290.0879383346,244.36,244.37,244.17,244.34,8290.0879
2016-04-11 15:20:00,244.28,244.35,244.11,244.29,9821.952013896427,244.28,244.35,244.11,244.29,9821.952
2016-04-11 15:25:00,244.25,244.56,243.99,244.04,22326.5660623168,244.25,244.56,243.99,244.04,22326.5661
2016-04-11 15:30:00,244.12,244.17,243.7,243.82,17379.22049723157,244.12,244.17,243.7,243.82,17379.2205
2016-04-11 15:35:00,243.82,244.03,243.63,243.84,17974.161328845945,243.82,244.03,243.63,243.84,17974.1613
2016-04-11 15:40:00,243.84,244.26,243.47,243.48,20068.39648246662,243.84,244.26,243.47,243.48,20068.3965
2016-04-11 15:45:00,243.42,244.04,243.36,244.0,20851.156226251223,243.42,244.04,243.36,244.0,20851.1562
2016-04-11 15:50:00,244.05,244.3,243.78,244.17,67343.39376832049,244.05,244.3,243.78,244.17,67343.3938
2016-04-11 15:55:00,244.23,244.29,243.8,244.27,128033.87254369775,244.23,244.29,243.8,244.27,128033.8725
2016-04-12 09:30:00,244.09,244.98,244.09,244.52,24329.60590598197,244.09,244.98,244.09,244.52,24329.6059
2016-04-12 09:35:00,244.51,245.82,244.46,245.09,15039.626533492565,244.51,245.82,244.46,245.09,15039.6265
2016-04-12 09:40:00,245.33,245.41,243.88,244.2,15388.12289653675,245.33,245.41,243.88,244.2,15388.1229
2016-04-12 09:45:00,244.55,245.62,244.28,244.29,13318.857887308654,244.55,245.62,244.28,244.29,13318.8579
2016-04-12 09:50:00,244.11,244.17,243.17,243.41,24374.11790250787,244.11,244.17,243.17,243.41,24374.1179
2016-04-12 09:55:00,243.3,243.3,242.21,242.38,23028.987080664425,243.3,243.3,242.21,242.38,23028.9871
2016-04-12 10:00:00,242.18,243.36,242.18,243.22,21788.07947019868,242.18,243.36,242.18,243.22,21788.0795
2016-04-12 10:05:00,243.35,243.76,242.54,242.54,13897.51384214526,243.35,243.76,242.54,242.54,13897.5138
2016-04-12 10:10:00,242.47,242.99,241.95,242.61,24438.171751167083,242.47,242.99,241.95,242.61,24438.1718
2016-04-12 10:15:00,242.62,242.85,242.36,242.85,11065.03094126588,242.62,242.85,242.36,242.85,11065.0309
2016-04-12 10:20:00,242.84,242.88,242.03,242.14,12087.721202909564,242.84,242.88,242.03,242.14,12087.7212
2016-04-12 10:25:00,242.07,242.13,241.58,241.9,15742.04755184019,242.07,242.13,241.58,241.9,15742.0476
2016-04-12 10:30:00,241.94,243.81,241.84,242.34,31183.367712517644,241.94,243.81,241.84,242.34,31183.3677
2016-04-12 10:35:00,242.56,243.65,242.56,242.66,9579.850179133646,242.56,243.65,242.56,242.66,9579.8502
2016-04-12 10:40:00,242.85,243.78,242.82,243.32,18021.930300727392,242.85,243.78,242.82,243.32,18021.9303
2016-04-12 10:45:00,243.44,243.65,242.79,243.12,17061.122570839216,243.44,243.65,242.79,243.12,17061.1226
2016-04-12 10:50:00,242.88,244.52,242.88,244.05,36144.82683747693,242.88,244.52,242.88,244.05,36144.8268
2016-04-12 10:55:00,243.89,244.51,243.89,244.51,7056.77993703181,243.89,244.51,243.89,244.51,7056.7799
2016-04-12 11:00:00,244.48,244.65,244.2,244.39,15612.854196069917,244.48,244.65,244.2,244.39,15612.8542
2016-04-12 11:05:00,244.4,245.73,244.4,245.62,26471.61003148409,244.4,245.73,244.4,245.62,26471.61
2016-04-12 11:10:00,245.62,245.73,245.33,245.47,26490.066225165563,245.62,245.73,245.33,245.47,26490.0662
2016-04-12 11:15:00,245.36,246.25,245.35,246.25,22372.16371729454,245.36,246.25,245.35,246.25,22372.1637
2016-04-12 11:20:00,246.33,246.35,245.61,245.72,9206.383671696884,246.33,246.35,245.61,245.72,9206.3837
2016-04-12 11:25:00,245.69,245.69,244.68,245.04,8158.723265660624,245.69,245.69,244.68,245.04,8158.7233
2016-04-12 11:30:00,245.13,245.35,244.79,244.88,6682.227771143199,245.13,245.35,244.79,244.88,6682.2278
2016-04-12 11:35:00,244.85,244.87,244.25,244.49,6025.404407773315,244.85,244.87,244.25,244.49,6025.4044
2016-04-12 11:40:00,244.41,244.51,243.66,243.76,10772.988817717944,244.41,244.51,243.66,243.76,10772.9888
2016-04-12 11:45:00,243.75,243.98,243.41,243.41,6395.613939854522,243.75,243.98,243.41,243.41,6395.6139
2016-04-12 11:50:00,243.4,243.49,242.7,242.7,8330.257301053089,243.4,243.49,242.7,242.7,8330.2573
2016-04-12 11:55:00,242.85,243.22,242.78,243.06,10781.674085332756,242.85,243.22,242.78,243.06,10781.6741
2016-04-12 12:00:00,243.23,243.7,243.07,243.07,5387.0372380848985,243.23,243.7,243.07,243.07,5387.0372
2016-04-12 12:05:00,243.0,243.14,242.7,243.14,5328.411681684942,243.0,243.14,242.7,243.14,5328.4117
2016-04-12 12:10:00,243.06,244.08,243.06,243.57,37660.406036261,243.06,244.08,243.06,243.57,37660.406
2016-04-12 12:15:00,243.63,244.02,243.56,243.65,10997.720117251114,243.63,244.02,243.56,243.65,10997.7201
2016-04-12 12:20:00,243.78,244.33,243.65,244.05,5753.989794810553,243.78,244.33,243.65,244.05,5753.9898
2016-04-12 12:25:00,244.21,244.26,243.91,244.15,16546.52046466182,244.21,244.26,243.91,244.15,16546.5205
2016-04-12 12:30:00,244.19,244.37,243.79,243.85,3691.2387362935615,244.19,244.37,243.79,243.85,3691.2387
2016-04-12 12:35:00,243.98,244.13,243.81,243.88,12400.390837042669,243.98,244.13,243.81,243.88,12400.3908
2016-04-12 12:40:00,243.89,244.2,243.79,243.79,14108.131581804364,243.89,244.2,243.79,243.79,14108.1316
2016-04-12 12:45:00,243.9,243.9,243.55,243.55,1740.3104983172295,243.9,243.9,243.55,243.55,1740.3105
2016-04-12 12:50:00,243.61,244.35,243.61,244.35,5185.104766040604,243.61,244.35,243.61,244.35,5185.1048
2016-04-12 12:55:00,244.17,244.28,244.04,244.25,10802.301595917925,244.17,244.28,244.04,244.25,10802.3016
2016-04-12 13:00:00,244.28,244.56,244.15,244.35,4708.500705677994,244.28,244.56,244.15,244.35,4708.5007
2016-04-12 13:05:00,244.23,244.32,243.99,244.15,8820.974921289762,244.23,244.32,243.99,244.15,8820.9749
2016-04-12 13:10:00,244.19,244.29,243.92,244.0,5159.048963196179,244.19,244.29,243.92,244.0,5159.049
2016-04-12 13:15:00,244.1,244.13,243.28,243.48,4771.468895885355,244.1,244.13,243.28,243.48,4771.4689
2016-04-12 13:20:00,243.47,244.13,243.47,243.93,4994.02887851482,243.47,244.13,243.47,243.93,4994.0289
2016-04-12 13:25:00,243.91,244.0,243.73,243.97,3289.5451091086748,243.91,244.0,243.73,243.97,3289.5451
2016-04-12 13:30:00,244.0,244.5,244.0,244.15,6304.418629899034,244.0,244.5,244.0,244.15,6304.4186
2016-04-12 13:35:00,244.07,244.17,243.86,244.07,3843.2309195527087,244.07,244.17,243.86,244.07,3843.2309
2016-04-12 13:40:00,244.12,244.59,244.1,244.59,4243.838888285745,244.12,244.59,244.1,244.59,4243.8389
2016-04-12 13:45:00,244.63,244.91,244.63,244.69,5277.385734447943,244.63,244.91,244.63,244.69,5277.3857
2016-04-12 13:50:00,244.54,244.6,244.25,244.5,3276.517207686462,244.54,244.6,244.25,244.5,3276.5172
2016-04-12 13:55:00,244.69,245.03,244.6,244.94,12163.717294539138,244.69,245.03,244.6,244.94,12163.7173
2016-04-12 14:00:00,244.92,245.17,244.71,245.11,10332.21148626642,244.92,245.17,244.71,245.11,10332.2115
2016-04-12 14:05:00,245.2,245.25,244.77,244.97,8676.582347193573,245.2,245.25,244.77,244.97,8676.5823
2016-04-12 14:10:00,245.05,245.71,245.01,245.58,5093.909456085115,245.05,245.71,245.01,245.58,5093.9095
2016-04-12 14:15:00,245.48,245.91,245.27,245.88,10393.00835957008,245.48,245.91,245.27,245.88,10393.0084
2016-04-12 14:20:00,245.78,246.08,245.7,245.93,25036.36955813701,245.78,246.08,245.7,245.93,25036.3696
2016-04-12 14:25:00,245.96,246.04,245.65,245.92,4255.781131256107,245.96,246.04,245.65,245.92,4255.7811
2016-04-12 14:30:00,245.88,246.17,245.65,245.99,9158.614699815438,245.88,246.17,245.65,245.99,9158.6147
2016-04-12 14:35:00,246.12,246.23,245.78,246.23,9552.70871783737,246.12,246.23,245.78,246.23,9552.7087
2016-04-12 14:40:00,246.14,246.51,246.13,246.25,24165.67147975247,246.14,246.51,246.13,246.25,24165.6715
2016-04-12 14:45:00,246.25,246.37,246.03,246.18,23055.04288350885,246.25,246.37,246.03,246.18,23055.0429
2016-04-12 14:50:00,246.33,246.71,246.09,246.66,28156.55194875692,246.33,246.71,246.09,246.66,28156.5519
2016-04-12 14:55:00,246.65,246.65,246.21,246.57,5265.443491477581,246.65,246.65,246.21,246.57,5265.4435
2016-04-12 15:00:00,246.53,247.09,246.48,246.84,33678.21083487135,246.53,247.09,246.48,246.84,33678.2108
2016-04-12 15:05:00,246.91,247.09,246.72,246.93,15441.320160677453,246.91,247.09,246.72,246.93,15441.3202
2016-04-12 15:10:00,247.06,247.48,247.06,247.15,12405.819129301924,247.06,247.48,247.06,247.15,12405.8191
2016-04-12 15:15:00,247.28,247.36,246.67,247.01,9841.493866029748,247.28,247.36,246.67,247.01,9841.4939
2016-04-12 15:20:00,247.02,247.07,246.21,246.3,9184.670502659865,247.02,247.07,246.21,246.3,9184.6705
2016-04-12 15:25:00,246.25,246.52,246.13,246.27,16176.31093258061,246.25,246.52,246.13,246.27,16176.3109
2016-04-12 15:30:00,246.31,246.75,245.99,246.54,23314.51525350125,246.31,246.75,245.99,246.54,23314.5153
2016-04-12 15:35:00,246.54,246.66,245.84,245.9,26676.799478883942,246.54,246.66,245.84,245.9,26676.7995
2016-04-12 15:40:00,245.86,246.19,245.51,245.51,23445.879926175225,245.86,246.19,245.51,245.51,23445.8799
2016-04-12 15:45:00,245.61,246.17,245.4,246.09,30700.24970144393,245.61,246.17,245.4,246.09,30700.2497
2016-04-12 15:50:00,245.96,246.11,245.79,245.91,20454.89089132559,245.96,246.11,245.79,245.91,20454.8909
2016-04-12 15:55:00,245.85,246.82,245.76,246.5,59289.97937248942,245.85,246.82,245.76,246.5,59289.9794
2016-04-13 09:30:00,247.78,248.68,247.4,247.95,42678.31940071654,247.78,248.68,247.4,247.95,42678.3194
2016-04-13 09:35:00,248.4,248.67,247.72,247.76,2818.36934100532,248.4,248.67,247.72,247.76,2818.3693
2016-04-13 09:40:00,247.7,248.25,246.26,247.89,18319.40071653458,247.7,248.25,246.26,247.89,18319.4007
2016-04-13 09:45:00,248.12,248.31,247.28,248.09,18620.12810769732,248.12,248.31,247.28,248.09,18620.1281
2016-04-13 09:50:00,248.08,248.77,246.9,247.17,28413.853001845622,248.08,248.77,246.9,247.17,28413.853
2016-04-13 09:55:00,247.33,248.53,246.97,248.39,9685.159048963196,247.33,248.53,246.97,248.39,9685.159
2016-04-13 10:00:00,248.37,248.45,247.9,248.45,10878.297687547498,248.37,248.45,247.9,248.45,10878.2977
2016-04-13 10:05:00,248.45,249.23,247.55,248.36,28041.47215286071,248.45,249.23,247.55,248.36,28041.4722
2016-04-13 10:10:00,248.47,248.7,248.02,248.5,22216.91455867984,248.47,248.7,248.02,248.5,22216.9146
2016-04-13 10:15:00,248.61,249.79,248.58,248.96,21859.732928020847,248.61,249.79,248.58,248.96,21859.7329
2016-04-13 10:20:00,248.96,249.5,248.68,248.9,25143.849744870266,248.96,249.5,248.68,248.9,25143.8497
2016-04-13 10:25:00,248.96,249.19,248.61,248.74,34172.18543046358,248.96,249.19,248.61,248.74,34172.1854
2016-04-13 10:30:00,248.84,249.32,248.48,248.62,23492.56323960482,248.84,249.32,248.48,248.62,23492.5632
2016-04-13 10:35:00,248.59,248.74,248.14,248.72,11782.65117793942,248.59,248.74,248.14,248.72,11782.6512
2016-04-13 10:40:00,248.74,249.36,248.61,249.35,8718.923026815764,248.74,249.36,248.61,249.35,8718.923
2016-04-13 10:45:00,249.19,250.12,249.19,249.8,16414.07013353599,249.19,250.12,249.19,249.8,16414.0701
2016-04-13 10:50:00,249.65,249.83,249.28,249.3,14263.380740419065,249.65,249.83,249.28,249.3,14263.3807
2016-04-13 10:55:00,249.49,249.56,248.65,248.71,8798.17609380089,249.49,249.56,248.65,248.71,8798.1761
2016-04-13 11:00:00,248.7,248.97,248.19,248.48,7593.095212246228,248.7,248.97,248.19,248.48,7593.0952
2016-04-13 11:05:00,248.49,248.67,248.26,248.67,8363.912713060472,248.49,248.67,248.26,248.67,8363.9127
2016-04-13 11:10:00,248.44,248.93,248.36,248.5,8997.937248941484,248.44,248.93,248.36,248.5,8997.9372
2016-04-13 11:15:00,248.57,248.82,248.31,248.82,7537.726631201825,248.57,248.82,248.31,248.82,7537.7266
2016-04-13 11:20:00,249.01,249.01,248.25,248.36,24618.39105417436,249.01,249.01,248.25,248.36,24618.3911
2016-04-13 11:25:00,248.48,248.96,248.48,248.63,9173.813918141352,248.48,248.96,248.48,248.63,9173.8139
2016-04-13 11:30:00,248.79,248.96,248.44,248.56,9089.132558896972,248.79,248.96,248.44,248.56,9089.1326
2016-04-13 11:35:00,248.69,249.07,248.33,248.91,16138.312886765823,248.69,249.07,248.33,248.91,16138.3129
2016-04-13 11:40:00,248.87,249.38,248.77,249.02,10495.060254044078,248.87,249.38,248.77,249.02,10495.0603
2016-04-13 11:45:00,249.07,249.21,248.37,248.44,13088.698295516231,249.07,249.21,248.37,248.44,13088.6983
2016-04-13 11:50:00,248.44,248.56,248.03,248.27,7070.893496905874,248.44,248.56,248.03,248.27,7070.8935
2016-04-13 11:55:00,248.34,248.54,248.14,248.38,9880.577570296386,248.34,248.54,248.14,248.38,9880.5776
2016-04-13 12:00:00,248.63,248.63,247.98,248.25,7889.479969601563,248.63,248.63,247.98,248.25,7889.48
2016-04-13 12:05:00,248.28,248.75,248.05,248.06,11725.111279991315,248.28,248.75,248.05,248.06,11725.1113
2016-04-13 12:10:00,248.14,248.87,248.14,248.43,5218.760178047986,248.14,248.87,248.14,248.43,5218.7602
2016-04-13 12:15:00,248.43,248.43,247.44,247.54,15139.50711106286,248.43,248.43,247.44,247.54,15139.5071
2016-04-13 12:20:00,247.46,247.9,247.2,247.71,12797.741830420153,247.46,247.9,247.2,247.71,12797.7418
2016-04-13 12:25:00,247.82,248.21,247.81,247.93,14145.0439691673,247.82,248.21,247.81,247.93,14145.044
2016-04-13 12:30:00,247.97,248.13,247.65,248.13,6622.516556291391,247.97,248.13,247.65,248.13,6622.5166
2016-04-13 12:35:00,248.19,248.52,248.18,248.38,9021.821734882207,248.19,248.52,248.18,248.38,9021.8217
2016-04-13 12:40:00,248.45,249.53,248.42,249.34,7787.428075127565,248.45,249.53,248.42,249.34,7787.4281
2016-04-13 12:45:00,249.41,249.85,249.41,249.74,19787.2109434372,249.41,249.85,249.41,249.74,19787.2109
2016-04-13 12:50:00,249.77,250.26,249.69,249.95,8898.056671371187,249.77,250.26,249.69,249.95,8898.0567
2016-04-13 12:55:00,249.93,250.12,249.46,249.55,2744.5445662794486,249.93,250.12,249.46,249.55,2744.5446
2016-04-13 13:00:00,249.76,249.76,248.45,248.65,12748.887200086852,249.76,249.76,248.45,248.65,12748.8872
2016-04-13 13:05:00,248.6,248.82,248.34,248.54,17453.045271957442,248.6,248.82,248.34,248.54,17453.0453
2016-04-13 13:10:00,248.82,249.58,248.8,249.24,12811.855390294211,248.82,249.58,248.8,249.24,12811.8554
2016-04-13 13:15:00,249.26,249.48,249.22,249.26,11176.853761806537,249.26,249.48,249.22,249.26,11176.8538
2016-04-13 13:20:00,249.42,249.77,249.27,249.71,12430.789273694496,249.42,249.77,249.27,249.71,12430.7893
2016-04-13 13:25:00,249.62,250.08,249.56,249.65,15853.87037238085,249.62,250.08,249.56,249.65,15853.8704
2016-04-13 13:30:00,249.65,250.29,249.61,249.83,11430.89783953968,249.65,250.29,249.61,249.83,11430.8978
2016-04-13 13:35:00,249.74,250.19,249.56,250.09,8055.585712734774,249.74,250.19,249.56,250.09,8055.5857
2016-04-13 13:40:00,250.12,250.28,250.04,250.26,7835.197047009011,250.12,250.28,250.04,250.26,7835.197
2016-04-13 13:45:00,250.25,250.25,249.97,250.0,9700.358267289112,250.25,250.25,249.97,250.0,9700.3583
2016-04-13 13:50:00,250.0,250.02,249.73,249.77,2023.667354250353,250.0,250.02,249.73,249.77,2023.6674
2016-04-13 13:55:00,249.89,250.37,249.89,250.37,3892.085549886006,249.89,250.37,249.89,250.37,3892.0855
2016-04-13 14:00:00,250.47,250.64,250.23,250.23,10857.670176962329,250.47,250.64,250.23,250.23,10857.6702
2016-04-13 14:05:00,250.24,250.84,250.24,250.84,7263.055042883509,250.24,250.84,250.24,250.84,7263.055
2016-04-13 14:10:00,250.85,251.25,250.18,250.29,21948.756921072632,250.85,251.25,250.18,250.29,21948.7569
2016-04-13 14:15:00,250.35,250.76,250.35,250.65,6104.657474758441,250.35,250.76,250.35,250.65,6104.6575
2016-04-13 14:20:00,250.55,250.74,250.31,250.32,2849.853436109,250.55,250.74,250.31,250.32,2849.8534
2016-04-13 14:25:00,250.24,250.47,250.0,250.1,4898.490934751927,250.24,250.47,250.0,250.1,4898.4909
2016-04-13 14:30:00,250.05,250.35,249.98,250.17,7899.250895668223,250.05,250.35,249.98,250.17,7899.2509
2016-04-13 14:35:00,250.17,250.7,250.17,250.43,10016.284876777769,250.17,250.7,250.17,250.43,10016.2849
2016-04-13 14:40:00,250.38,250.57,250.25,250.55,12490.500488546304,250.38,250.57,250.25,250.55,12490.5005
2016-04-13 14:45:00,250.42,250.55,250.15,250.43,14050.59168385626,250.42,250.55,250.15,250.43,14050.5917
2016-04-13 14:50:00,250.31,250.5,249.76,249.76,12776.028661383129,250.31,250.5,249.76,249.76,12776.0287
2016-04-13 14:55:00,249.82,250.21,249.79,250.09,2528.49853436109,249.82,250.21,249.79,250.09,2528.4985
2016-04-13 15:00:00,250.17,250.54,250.07,250.17,7570.296384757356,250.17,250.54,250.07,250.17,7570.2964
2016-04-13 15:05:00,250.27,250.57,250.0,250.46,6991.640429920747,250.27,250.57,250.0,250.46,6991.6404
2016-04-13 15:10:00,250.59,250.76,250.47,250.68,6944.957116491152,250.59,250.76,250.47,250.68,6944.9571
2016-04-13 15:15:00,250.7,250.77,250.39,250.66,13013.78786233851,250.7,250.77,250.39,250.66,13013.7879
2016-04-13 15:20:00,250.59,250.74,250.49,250.59,8068.613614156987,250.59,250.74,250.49,250.59,8068.6136
2016-04-13 15:25:00,250.56,250.68,250.54,250.59,7474.758440994464,250.56,250.68,250.54,250.59,7474.7584
2016-04-13 15:30:00,250.57,250.88,250.55,250.59,16978.612528498536,250.57,250.88,250.55,250.59,16978.6125
2016-04-13 15:35:00,250.55,250.64,250.37,250.54,14831.180110737165,250.55,250.64,250.37,250.54,14831.1801
2016-04-13 15:40:00,250.52,250.64,250.4,250.47,17643.035501031376,250.52,250.64,250.4,250.47,17643.0355
2016-04-13 15:45:00,250.5,250.54,250.23,250.3,12341.76528064271,250.5,250.54,250.23,250.3,12341.7653
2016-04-13 15:50:00,250.35,250.49,250.28,250.34,22727.17403104983,250.35,250.49,250.28,250.34,22727.174
2016-04-13 15:55:00,250.35,250.45,250.08,250.29,73021.38747150147,250.35,250.45,250.08,250.29,73021.3875
2016-04-14 09:30:00,249.19,249.59,248.03,248.05,30303.984366518296,249.19,249.59,248.03,248.05,30303.9844
2016-04-14 09:35:00,248.05,249.38,247.84,249.23,13777.005753989795,248.05,249.38,247.84,249.23,13777.0058
2016-04-14 09:40:00,249.37,249.89,249.19,249.43,5025.5129736185,249.37,249.89,249.19,249.43,5025.513
2016-04-14 09:45:00,249.29,250.15,249.26,249.62,19879.491911844536,249.29,250.15,249.26,249.62,19879.4919
2016-04-14 09:50:00,249.64,249.93,249.3,249.5,6100.314840951037,249.64,249.93,249.3,249.5,6100.3148
2016-04-14 09:55:00,249.19,249.58,248.6,249.19,11453.696667028553,249.19,249.58,248.6,249.19,11453.6967
2016-04-14 10:00:00,249.14,249.45,248.6,249.02,9982.629464770383,249.14,249.45,248.6,249.02,9982.6295
2016-04-14 10:05:00,249.07,249.78,249.07,249.78,2279.8827488872003,249.07,249.78,249.07,249.78,2279.8827
2016-04-14 10:10:00,249.74,250.24,249.35,250.0,20360.438606014548,249.74,250.24,249.35,250.0,20360.4386
2016-04-14 10:15:00,250.16,250.38,250.02,250.15,6382.58603843231,250.16,250.38,250.02,250.15,6382.586
2016-04-14 10:20:00,250.34,250.45,249.87,249.92,6608.402996417327,250.34,250.45,249.87,249.92,6608.403
2016-04-14 10:25:00,249.69,249.92,249.38,249.87,14380.631853218978,249.69,249.92,249.38,249.87,14380.6319
2016-04-14 10:30:00,249.92,250.09,249.71,250.0,4928.889371403757,249.92,250.09,249.71,250.0,4928.8894
2016-04-14 10:35:00,250.04,250.04,249.46,249.54,6823.363369883835,250.04,250.04,249.46,249.54,6823.3634
2016-04-14 10:40:00,249.49,249.86,249.34,249.38,4994.02887851482,249.49,249.86,249.34,249.38,4994.0289
2016-04-14 10:45:00,249.81,249.81,249.28,249.62,16176.31093258061,249.81,249.81,249.28,249.62,16176.3109
2016-04-14 10:50:00,249.59,250.35,249.5,250.35,8344.370860927153,249.59,250.35,249.5,250.35,8344.3709
2016-04-14 10:55:00,250.12,250.12,249.74,249.8,3175.5509716643146,250.12,250.12,249.74,249.8,3175.551
2016-04-14 11:00:00,249.62,249.73,249.32,249.48,2062.7510585169907,249.62,249.73,249.32,249.48,2062.7511
2016-04-14 11:05:00,249.62,249.78,249.27,249.27,6399.956573661926,249.62,249.78,249.27,249.27,6399.9566
2016-04-14 11:10:00,249.33,249.52,249.02,249.02,4301.378786233851,249.33,249.52,249.02,249.02,4301.3788
2016-04-14 11:15:00,249.02,249.15,248.74,249.02,6948.214091846705,249.02,249.15,248.74,249.02,6948.2141
2016-04-14 11:20:00,249.03,249.03,248.6,248.93,8940.397350993378,249.03,249.03,248.6,248.93,8940.3974
2016-04-14 11:25:00,248.73,249.43,248.67,249.35,11529.692758658126,248.73,249.43,248.67,249.35,11529.6928
2016-04-14 11:30:00,249.3,249.94,249.27,249.94,13053.957225056998,249.3,249.94,249.27,249.94,13053.9572
2016-04-14 11:35:00,250.06,250.06,249.5,249.59,3724.894148300945,250.06,250.06,249.5,249.59,3724.8941
2016-04-14 11:40:00,249.53,249.75,249.35,249.5,6481.380957550755,249.53,249.75,249.35,249.5,6481.381
2016-04-14 11:45:00,249.38,249.76,249.38,249.73,2714.14612962762,249.38,249.76,249.38,249.73,2714.1461
2016-04-14 11:50:00,249.48,249.67,249.47,249.67,3665.182933449137,249.48,249.67,249.47,249.67,3665.1829
2016-04-14 11:55:00,249.45,249.7,249.37,249.38,1898.8166322874824,249.45,249.7,249.37,249.38,1898.8166
2016-04-14 12:00:00,249.37,249.37,249.08,249.19,6774.508739550538,249.37,249.37,249.08,249.19,6774.5087
2016-04-14 12:05:00,249.07,249.11,248.82,249.1,3829.117359678645,249.07,249.11,248.82,249.1,3829.1174
2016-04-14 12:10:00,249.07,249.32,249.06,249.15,3474.1070459233524,249.07,249.32,249.06,249.15,3474.107
2016-04-14 12:15:00,249.14,249.53,248.97,249.53,3528.389968515905,249.14,249.53,248.97,249.53,3528.39
2016-04-14 12:20:00,249.35,249.42,249.22,249.34,5458.690695907068,249.35,249.42,249.22,249.34,5458.6907
2016-04-14 12:25:00,249.48,249.89,249.42,249.73,2248.39865378352,249.48,249.89,249.42,249.73,2248.3987
2016-04-14 12:30:00,249.53,249.62,249.36,249.6,2399.305178590816,249.53,249.62,249.36,249.6,2399.3052
2016-04-14 12:35:00,249.71,249.72,249.43,249.55,2791.2278797090435,249.71,249.72,249.43,249.55,2791.2279
2016-04-14 12:40:00,249.71,249.89,249.33,249.7,6513.950711106286,249.71,249.89,249.33,249.7,6513.9507
2016-04-14 12:45:00,249.7,250.17,249.49,250.11,12041.03788947997,249.7,250.17,249.49,250.11,12041.0379
2016-04-14 12:50:00,250.11,250.27,250.06,250.06,9288.893714037564,250.11,250.27,250.06,250.06,9288.8937
2016-04-14 12:55:00,250.16,250.54,249.93,250.23,10123.76506351102,250.16,250.54,249.93,250.23,10123.7651
2016-04-14 13:00:00,250.23,250.31,249.76,250.0,8559.33123439366,250.23,250.31,249.76,250.0,8559.3312
2016-04-14 13:05:00,250.13,250.26,249.91,250.03,4228.639669959831,250.13,250.26,249.91,250.03,4228.6397
2016-04-14 13:10:00,250.03,250.09,249.68,249.79,2529.584192812941,250.03,250.09,249.68,249.79,2529.5842
2016-04-14 13:15:00,249.72,249.72,249.46,249.53,5862.555639995658,249.72,249.72,249.46,249.53,5862.5556
2016-04-14 13:20:00,249.62,249.62,249.24,249.25,4451.199652589296,249.62,249.62,249.24,249.25,4451.1997
2016-04-14 13:25:00,249.19,249.2,248.82,249.1,8920.855498860059,249.19,249.2,248.82,249.1,8920.8555
2016-04-14 13:30:00,249.03,249.34,249.03,249.22,8608.185864726956,249.03,249.34,249.03,249.22,8608.1859
2016-04-14 13:35:00,249.25,249.25,248.86,248.94,7971.990011942244,249.25,249.25,248.86,248.94,7971.99
2016-04-14 13:40:00,248.77,249.02,248.71,248.88,12917.164260123764,248.77,249.02,248.71,248.88,12917.1643
2016-04-14 13:45:00,248.81,248.81,248.49,248.58,8857.887308652698,248.81,248.81,248.49,248.58,8857.8873
2016-04-14 13:50:00,248.56,248.7,248.49,248.7,3109.3258061014008,248.56,248.7,248.49,248.7,3109.3258
2016-04-14 13:55:00,248.63,248.75,248.58,248.58,4635.761589403974,248.63,248.75,248.58,248.58,4635.7616
2016-04-14 14:00:00,248.53,248.53,248.01,248.2,10819.67213114754,248.53,248.53,248.01,248.2,10819.6721
2016-04-14 14:05:00,248.15,248.46,248.15,248.46,6948.214091846705,248.15,248.46,248.15,248.46,6948.2141
2016-04-14 14:10:00,248.52,248.53,248.06,248.35,5891.868418195636,248.52,248.53,248.06,248.35,5891.8684
2016-04-14 14:15:00,248.33,248.46,248.1,248.21,3411.138855715992,248.33,248.46,248.1,248.21,3411.1389
2016-04-14 14:20:00,248.22,248.51,248.02,248.43,16838.56258820975,248.22,248.51,248.02,248.43,16838.5626
2016-04-14 14:25:00,248.27,248.27,248.11,248.2,2008.4681359244385,248.27,248.27,248.11,248.2,2008.4681
2016-04-14 14:30:00,248.25,248.28,248.02,248.1,4559.7654977744005,248.25,248.28,248.02,248.1,4559.7655
2016-04-14 14:35:00,248.09,248.22,248.02,248.13,4355.661708826404,248.09,248.22,248.02,248.13,4355.6617
2016-04-14 14:40:00,248.18,248.4,248.17,248.33,8359.570079253068,248.18,248.4,248.17,248.33,8359.5701
2016-04-14 14:45:00,248.37,248.54,248.25,248.29,4466.39887091521,248.37,248.54,248.25,248.29,4466.3989
2016-04-14 14:50:00,248.36,248.94,248.21,248.92,16805.99283465422,248.36,248.94,248.21,248.92,16805.9928
2016-04-14 14:55:00,248.91,248.92,248.35,248.38,18741.72185430464,248.91,248.92,248.35,248.38,18741.7219
2016-04-14 15:00:00,248.4,248.85,248.36,248.8,15677.99370318098,248.4,248.85,248.36,248.8,15677.9937
2016-04-14 15:05:00,248.76,248.84,248.64,248.64,8467.050265986321,248.76,248.84,248.64,248.64,8467.0503
2016-04-14 15:10:00,248.65,248.65,248.37,248.59,11793.507762457932,248.65,248.65,248.37,248.59,11793.5078
2016-04-14 15:15:00,248.59,248.67,248.49,248.6,3854.087504071219,248.59,248.67,248.49,248.6,3854.0875
2016-04-14 15:20:00,248.64,248.72,248.5,248.72,13504.505482575183,248.64,248.72,248.5,248.72,13504.5055
2016-04-14 15:25:00,248.83,249.2,248.72,249.2,14000.65139507111,248.83,249.2,248.72,249.2,14000.6514
2016-04-14 15:30:00,249.05,249.51,249.04,249.38,15846.270763217892,249.05,249.51,249.04,249.38,15846.2708
2016-04-14 15:35:00,249.32,249.47,249.21,249.45,9281.294104874609,249.32,249.47,249.21,249.45,9281.2941
2016-04-14 15:40:00,249.42,249.46,249.02,249.11,10688.307458473564,249.42,249.46,249.02,249.11,10688.3075
2016-04-14 15:45:00,249.1,249.44,249.02,249.13,20521.116056888502,249.1,249.44,249.02,249.13,20521.1161
2016-04-14 15:50:00,249.16,249.22,248.96,249.03,20323.52621865161,249.16,249.22,248.96,249.03,20323.5262
2016-04-14 15:55:00,249.06,249.39,248.81,249.21,39379.0033655412,249.06,249.39,248.81,249.21,39379.0034
2016-04-15 09:30:00,248.84,249.68,248.33,248.33,117985.01791336446,248.84,249.68,248.33,248.33,117985.0179
2016-04-15 09:35:00,248.32,248.63,247.33,247.44,11428.72652263598,248.32,248.63,247.33,247.44,11428.7265
2016-04-15 09:40:00,247.41,248.01,246.94,247.12,32212.57192487244,247.41,248.01,246.94,247.12,32212.5719
2016-04-15 09:45:00,247.39,247.96,247.1,247.75,24574.96471610032,247.39,247.96,247.1,247.75,24574.9647
2016-04-15 09:50:00,247.98,248.59,247.77,247.79,11157.311909673215,247.98,248.59,247.77,247.79,11157.3119
2016-04-15 09:55:00,248.03,248.27,247.16,247.53,27245.68450765389,248.03,248.27,247.16,247.53,27245.6845
2016-04-15 10:00:00,247.58,248.07,247.02,247.12,16643.14406687656,247.58,248.07,247.02,247.12,16643.1441
2016-04-15 10:05:00,247.09,247.22,246.4,246.4,43590.27250027141,247.09,247.22,246.4,246.4,43590.2725
2016-04-15 10:10:00,246.39,246.66,245.81,245.81,32997.50298556074,246.39,246.66,245.81,245.81,32997.503
2016-04-15 10:15:00,245.92,246.13,245.43,245.89,24282.922592552382,245.92,246.13,245.43,245.89,24282.9226
2016-04-15 10:20:00,245.86,246.16,245.48,245.8,13254.80403864944,245.86,246.16,245.48,245.8,13254.804
2016-04-15 10:25:00,245.78,246.15,245.41,245.77,33074.584735642165,245.78,246.15,245.41,245.77,33074.5847
2016-04-15 10:30:00,245.9,246.92,245.8,246.6,30788.188036043863,245.9,246.92,245.8,246.6,30788.188
2016-04-15 10:35:00,246.86,247.17,246.39,246.39,15119.965258929542,246.86,247.17,246.39,246.39,15119.9653
2016-04-15 10:40:00,246.4,246.49,246.07,246.07,7760.286613831289,246.4,246.49,246.07,246.07,7760.2866
2016-04-15 10:45:00,246.21,246.63,246.15,246.53,27516.013462164803,246.21,246.63,246.15,246.53,27516.0135
2016-04-15 10:50:00,246.42,246.47,245.69,245.89,12523.070242101836,246.42,246.47,245.69,245.89,12523.0702
2016-04-15 10:55:00,245.88,246.18,245.73,245.94,10951.036803821518,245.88,246.18,245.73,245.94,10951.0368
2016-04-15 11:00:00,246.04,246.8,246.04,246.59,12843.339485397892,246.04,246.8,246.04,246.59,12843.3395
2016-04-15 11:05:00,246.39,246.53,246.24,246.5,6946.042774943003,246.39,246.53,246.24,246.5,6946.0428
2016-04-15 11:10:00,246.52,246.75,246.24,246.62,9954.402345022256,246.52,246.75,246.24,246.62,9954.4023
2016-04-15 11:15:00,246.63,247.01,246.53,247.0,10360.438606014548,246.63,247.01,246.53,247.0,10360.4386
2016-04-15 11:20:00,246.98,247.67,246.94,247.56,9124.959287808057,246.98,247.67,246.94,247.56,9124.9593
2016-04-15 11:25:00,247.55,247.78,247.2,247.54,7775.485832157204,247.55,247.78,247.2,247.54,7775.4858
2016-04-15 11:30:00,247.79,248.07,247.6,247.83,8309.62979046792,247.79,248.07,247.6,247.83,8309.6298
2016-04-15 11:35:00,247.84,248.12,247.44,248.12,6432.526327217458,247.84,248.12,247.44,248.12,6432.5263
2016-04-15 11:40:00,248.1,248.16,247.3,247.39,14313.321029204211,248.1,248.16,247.3,247.39,14313.321
2016-04-15 11:45:00,247.52,247.61,247.16,247.26,4729.128216263164,247.52,247.61,247.16,247.26,4729.1282
2016-04-15 11:50:00,247.12,247.23,246.59,246.85,8059.928346542178,247.12,247.23,246.59,246.85,8059.9283
2016-04-15 11:55:00,246.83,246.83,245.93,246.29,20555.857127347736,246.83,246.83,245.93,246.29,20555.8571
2016-04-15 12:00:00,246.28,246.56,246.23,246.44,3906.199109760069,246.28,246.56,246.23,246.44,3906.1991
2016-04-15 12:05:00,246.41,246.48,245.96,245.96,12714.14612962762,246.41,246.48,245.96,245.96,12714.1461
2016-04-15 12:10:00,246.05,246.16,245.94,246.02,6767.994788839432,246.05,246.16,245.94,246.02,6767.9948
2016-04-15 12:15:00,245.95,246.22,245.8,246.11,11801.107371620888,245.95,246.22,245.8,246.11,11801.1074
2016-04-15 12:20:00,246.1,246.29,246.1,246.27,5482.575181847791,246.1,246.29,246.1,246.27,5482.5752
2016-04-15 12:25:00,246.3,246.58,246.05,246.39,17113.234176528065,246.3,246.58,246.05,246.39,17113.2342
2016-04-15 12:30:00,246.43,246.57,246.13,246.39,18564.75952665292,246.43,246.57,246.13,246.39,18564.7595
2016-04-15 12:35:00,246.29,246.31,245.75,246.05,13033.329714471827,246.29,246.31,245.75,246.05,13033.3297
2016-04-15 12:40:00,246.06,246.18,245.95,246.11,5428.292259255239,246.06,246.18,245.95,246.11,5428.2923
2016-04-15 12:45:00,246.04,246.21,245.97,246.09,11303.87580067311,246.04,246.21,245.97,246.09,11303.8758
2016-04-15 12:50:00,246.04,246.39,245.98,246.05,10825.100423406797,246.04,246.39,245.98,246.05,10825.1004
2016-04-15 12:55:00,246.04,246.17,245.72,245.89,11836.934100531971,246.04,246.17,245.72,245.89,11836.9341
2016-04-15 13:00:00,245.85,245.98,245.56,245.84,13731.408099012053,245.85,245.98,245.56,245.84,13731.4081
2016-04-15 13:05:00,245.79,246.04,245.79,245.87,6622.516556291391,245.79,246.04,245.79,245.87,6622.5166
2016-04-15 13:10:00,245.75,245.89,245.56,245.85,7824.340462490501,245.75,245.89,245.56,245.85,7824.3405
2016-04-15 13:15:00,245.84,245.97,245.57,245.61,5914.667245684508,245.84,245.97,245.57,245.61,5914.6672
2016-04-15 13:20:00,245.61,245.88,245.33,245.61,12125.719248724352,245.61,245.88,245.33,245.61,12125.7192
2016-04-15 13:25:00,245.69,245.78,245.42,245.56,9782.86830962979,245.69,245.78,245.42,245.56,9782.8683
2016-04-15 13:30:00,245.43,245.51,245.12,245.14,15850.613397025296,245.43,245.51,245.12,245.14,15850.6134
2016-04-15 13:35:00,245.15,245.24,244.64,244.91,25384.8659211812,245.15,245.24,244.64,244.91,25384.8659
2016-04-15 13:40:00,244.91,245.11,244.72,244.86,18989.25198132668,244.91,245.11,244.72,244.86,18989.252
2016-04-15 13:45:00,244.82,244.93,244.55,244.55,23397.02529584193,244.82,244.93,244.55,244.55,23397.0253
2016-04-15 13:50:00,244.43,245.68,244.38,245.57,42955.16230593855,244.43,245.68,244.38,245.57,42955.1623
2016-04-15 13:55:00,245.63,245.86,245.52,245.68,10759.960916295731,245.63,245.86,245.52,245.68,10759.9609
2016-04-15 14:00:00,245.64,245.89,245.48,245.71,8471.392899793726,245.64,245.89,245.48,245.71,8471.3929
2016-04-15 14:05:00,245.71,245.99,245.56,245.8,6731.082401476496,245.71,245.99,245.56,245.8,6731.0824
2016-04-15 14:10:00,245.68,245.85,245.18,245.34,14784.496797307567,245.68,245.85,245.18,245.34,14784.4968
2016-04-15 14:15:00,245.34,245.47,245.22,245.33,11046.574747584413,245.34,245.47,245.22,245.33,11046.5747
2016-04-15 14:20:00,245.36,245.56,245.18,245.45,6405.384865921182,245.36,245.56,245.18,245.45,6405.3849
2016-04-15 14:25:00,245.45,245.58,245.32,245.42,7762.457930734991,245.45,245.58,245.32,245.42,7762.4579
2016-04-15 14:30:00,245.37,245.75,245.35,245.59,9662.360221474324,245.37,245.75,245.35,245.59,9662.3602
2016-04-15 14:35:00,245.75,245.95,245.43,245.88,5017.913364455542,245.75,245.95,245.43,245.88,5017.9134
2016-04-15 14:40:00,245.97,246.28,245.95,246.09,15654.109217240257,245.97,246.28,245.95,246.09,15654.1092
2016-04-15 14:45:00,246.04,246.23,246.0,246.23,12153.94636847248,246.04,246.23,246.0,246.23,12153.9464
2016-04-15 14:50:00,246.17,246.59,246.14,246.49,9663.445879926176,246.17,246.59,246.14,246.49,9663.4459
2016-04-15 14:55:00,246.49,246.74,246.3,246.74,14946.259906633371,246.49,246.74,246.3,246.74,14946.2599
2016-04-15 15:00:00,246.69,246.77,246.48,246.74,13714.037563782436,246.69,246.77,246.48,246.74,13714.0376
2016-04-15 15:05:00,246.82,246.85,246.65,246.65,6785.365324069048,246.82,246.85,246.65,246.65,6785.3653
2016-04-15 15:10:00,246.7,247.1,246.54,246.84,15009.228096840734,246.7,247.1,246.54,246.84,15009.2281
2016-04-15 15:15:00,246.91,246.93,246.72,246.85,15431.549234610791,246.91,246.93,246.72,246.85,15431.5492
2016-04-15 15:20:00,246.85,247.19,246.84,246.84,15939.637390077083,246.85,247.19,246.84,246.84,15939.6374
2016-04-15 15:25:00,246.94,247.1,246.82,246.82,13353.598957767888,246.94,247.1,246.82,246.82,13353.599
2016-04-15 15:30:00,246.86,247.24,246.85,247.14,23285.20247530127,246.86,247.24,246.85,247.14,23285.2025
2016-04-15 15:35:00,247.2,247.54,247.13,247.43,17188.14460970579,247.2,247.54,247.13,247.43,17188.1446
2016-04-15 15:40:00,247.44,247.55,247.32,247.44,20229.073933340573,247.44,247.55,247.32,247.44,20229.0739
2016-04-15 15:45:00,247.44,247.55,246.92,246.97,27841.71099772012,247.44,247.55,246.92,246.97,27841.711
2016-04-15 15:50:00,246.99,247.32,246.99,247.05,23939.85452176745,246.99,247.32,246.99,247.05,23939.8545
2016-04-15 15:55:00,247.03,247.41,247.02,247.31,84073.39051134513,247.03,247.41,247.02,247.31,84073.3905
2016-04-18 09:30:00,246.72,247.13,245.97,245.97,24607.53446965585,246.72,247.13,245.97,245.97,24607.5345
2016-04-18 09:35:00,246.52,246.84,246.12,246.53,4349.147758115297,246.52,246.84,246.12,246.53,4349.1478
2016-04-18 09:40:00,246.35,247.11,246.08,246.58,8422.538269460429,246.35,247.11,246.08,246.58,8422.5383
2016-04-18 09:45:00,246.66,247.32,246.17,247.3,9525.567256541091,246.66,247.32,246.17,247.3,9525.5673
2016-04-18 09:50:00,247.15,248.57,246.96,248.46,16587.775485832157,247.15,248.57,246.96,248.46,16587.7755
2016-04-18 09:55:00,248.25,248.39,247.71,248.2,15160.13462164803,248.25,248.39,247.71,248.2,15160.1346
2016-04-18 10:00:00,248.24,249.34,248.2,248.58,20876.1263706438,248.24,249.34,248.2,248.58,20876.1264
2016-04-18 10:05:00,248.59,248.68,248.09,248.61,7238.084898490935,248.59,248.68,248.09,248.61,7238.0849
2016-04-18 10:10:00,248.59,248.68,248.22,248.6,10417.978503962651,248.59,248.68,248.22,248.6,10417.9785
2016-04-18 10:15:00,248.7,249.1,248.53,248.93,17386.820106394527,248.7,249.1,248.53,248.93,17386.8201
2016-04-18 10:20:00,248.96,249.38,248.71,249.18,12234.285093909455,248.96,249.38,248.71,249.18,12234.2851
2016-04-18 10:25:00,249.29,249.58,249.19,249.44,19571.16491151884,249.29,249.58,249.19,249.44,19571.1649
2016-04-18 10:30:00,249.45,249.62,249.2,249.27,8717.837368363913,249.45,249.62,249.2,249.27,8717.8374
2016-04-18 10:35:00,249.07,249.63,248.84,249.58,15688.85028769949,249.07,249.63,248.84,249.58,15688.8503
2016-04-18 10:40:00,249.67,250.06,249.62,250.04,9551.623059385518,249.67,250.06,249.62,250.04,9551.6231
2016-04-18 10:45:00,249.95,250.18,249.56,249.56,10113.99413744436,249.95,250.18,249.56,249.56,10113.9941
2016-04-18 10:50:00,249.58,250.54,249.56,250.54,8463.793290630769,249.58,250.54,249.56,250.54,8463.7933
2016-04-18 10:55:00,250.54,251.18,250.38,250.45,21664.314406687656,250.54,251.18,250.38,250.45,21664.3144
2016-04-18 11:00:00,250.27,250.59,250.19,250.38,10406.036260992292,250.27,250.59,250.19,250.38,10406.0363
2016-04-18 11:05:00,250.37,250.62,250.34,250.55,10578.65595483661,250.37,250.62,250.34,250.55,10578.656
2016-04-18 11:10:00,250.55,250.95,250.09,250.18,19281.294104874607,250.55,250.95,250.09,250.18,19281.2941
2016-04-18 11:15:00,250.31,250.31,249.19,249.3,16670.285528172837,250.31,250.31,249.19,249.3,16670.2855
2016-04-18 11:20:00,249.28,249.9,249.28,249.6,8173.922483986538,249.28,249.9,249.28,249.6,8173.9225
2016-04-18 11:25:00,249.54,249.55,249.0,249.31,8336.771251764196,249.54,249.55,249.0,249.31,8336.7713
2016-04-18 11:30:00,249.32,249.56,249.09,249.37,7111.062859624362,249.32,249.56,249.09,249.37,7111.0629
2016-04-18 11:35:00,249.34,249.93,249.3,249.81,10848.98490934752,249.34,249.93,249.3,249.81,10848.9849
2016-04-18 11:40:00,249.89,250.04,249.73,249.83,4821.409184670503,249.89,250.04,249.73,249.83,4821.4092
2016-04-18 11:45:00,249.84,249.97,248.97,249.19,9436.543263489306,249.84,249.97,248.97,249.19,9436.5433
2016-04-18 11:50:00,249.19,249.21,248.8,249.13,9684.073390511345,249.19,249.21,248.8,249.13,9684.0734
2016-04-18 11:55:00,249.14,249.36,248.96,248.96,4111.388557159918,249.14,249.36,248.96,248.96,4111.3886
2016-04-18 12:00:00,248.96,249.24,248.94,249.01,16194.76712626208,248.96,249.24,248.94,249.01,16194.7671
2016-04-18 12:05:00,249.0,249.16,248.77,248.97,4789.925089566823,249.0,249.16,248.77,248.97,4789.9251
2016-04-18 12:10:00,248.96,249.42,248.9,249.22,5862.555639995658,248.96,249.42,248.9,249.22,5862.5556
2016-04-18 12:15:00,249.28,249.48,249.07,249.33,14153.729236782108,249.28,249.48,249.07,249.33,14153.7292
2016-04-18 12:20:00,249.42,249.7,249.31,249.39,15672.565410921725,249.42,249.7,249.31,249.39,15672.5654
2016-04-18 12:25:00,249.39,249.5,249.02,249.2,26891.759852350453,249.39,249.5,249.02,249.2,26891.7599
2016-04-18 12:30:00,249.2,249.6,249.09,249.42,9358.375854956032,249.2,249.6,249.09,249.42,9358.3759
2016-04-18 12:35:00,249.42,249.59,249.3,249.46,10733.905113451308,249.42,249.59,249.3,249.46,10733.9051
2016-04-18 12:40:00,249.39,249.62,249.24,249.53,10247.53012702204,249.39,249.62,249.24,249.53,10247.5301
2016-04-18 12:45:00,249.59,249.69,249.48,249.65,14069.047877537729,249.59,249.69,249.48,249.65,14069.0479
2016-04-18 12:50:00,249.65,249.65,249.4,249.42,4668.3313429595055,249.65,249.65,249.4,249.42,4668.3313
2016-04-18 12:55:00,249.41,249.64,249.19,249.41,4515.253501248508,249.41,249.64,249.19,249.41,4515.2535
2016-04-18 13:00:00,249.34,249.54,249.21,249.42,3474.1070459233524,249.34,249.54,249.21,249.42,3474.107
2016-04-18 13:05:00,249.42,249.48,249.23,249.48,3854.087504071219,249.42,249.48,249.23,249.48,3854.0875
2016-04-18 13:10:00,249.38,249.44,249.06,249.06,2931.277819997829,249.38,249.44,249.06,249.06,2931.2778
2016-04-18 13:15:00,249.03,249.27,248.93,248.96,7436.760395179676,249.03,249.27,248.93,248.96,7436.7604
2016-04-18 13:20:00,249.07,249.64,249.05,249.63,8503.962653349257,249.07,249.64,249.05,249.63,8503.9627
2016-04-18 13:25:00,249.5,249.59,249.22,249.59,7770.057539897948,249.5,249.59,249.22,249.59,7770.0575
2016-04-18 13:30:00,249.62,249.62,249.28,249.59,4451.199652589296,249.62,249.62,249.28,249.59,4451.1997
2016-04-18 13:35:00,249.56,249.6,249.2,249.41,4288.350884811638,249.56,249.6,249.2,249.41,4288.3509
2016-04-18 13:40:00,249.37,249.83,249.37,249.63,9785.039626533491,249.37,249.83,249.37,249.63,9785.0396
2016-04-18 13:45:00,249.65,249.74,249.42,249.58,17964.390402779285,249.65,249.74,249.42,249.58,17964.3904
2016-04-18 13:50:00,249.46,249.69,249.35,249.65,15227.445445662795,249.46,249.69,249.35,249.65,15227.4454
2016-04-18 13:55:00,249.73,250.08,249.72,250.0,16479.209640647052,249.73,250.08,249.72,250.0,16479.2096
2016-04-18 14:00:00,250.07,250.07,249.75,249.89,18130.496145912497,250.07,250.07,249.75,249.89,18130.4961
2016-04-18 14:05:00,249.8,250.27,249.66,250.27,11494.951688198891,249.8,250.27,249.66,250.27,11494.9517
2016-04-18 14:10:00,250.21,250.87,250.14,250.87,34057.105634567364,250.21,250.87,250.14,250.87,34057.1056
2016-04-18 14:15:00,250.87,251.39,250.83,251.22,25439.14884377375,250.87,251.39,250.83,251.22,25439.1488
2016-04-18 14:20:00,251.22,251.8,251.17,251.76,27882.966018890456,251.22,251.8,251.17,251.76,27882.966
2016-04-18 14:25:00,251.72,251.76,251.35,251.42,17464.987514927805,251.72,251.76,251.35,251.42,17464.9875
2016-04-18 14:30:00,251.42,251.49,251.11,251.34,6788.622299424601,251.42,251.49,251.11,251.34,6788.6223
2016-04-18 14:35:00,251.24,251.52,251.07,251.07,4963.63044186299,251.24,251.52,251.07,251.07,4963.6304
2016-04-18 14:40:00,251.11,251.18,250.94,251.15,13889.914232982304,251.11,251.18,250.94,251.15,13889.9142
2016-04-18 14:45:00,251.12,251.13,250.76,250.98,6041.68928455108,251.12,251.13,250.76,250.98,6041.6893
2016-04-18 14:50:00,251.0,251.08,250.59,250.68,8290.0879383346,251.0,251.08,250.59,250.68,8290.0879
2016-04-18 14:55:00,250.84,251.02,250.69,250.8,12325.480403864944,250.84,251.02,250.69,250.8,12325.4804
2016-04-18 15:00:00,250.85,251.09,250.7,250.78,6227.33687981761,250.85,251.09,250.7,250.78,6227.3369
2016-04-18 15:05:00,250.73,250.81,250.51,250.64,10102.051894474,250.73,250.81,250.51,250.64,10102.0519
2016-04-18 15:10:00,250.6,250.88,250.41,250.52,7090.435349039192,250.6,250.88,250.41,250.52,7090.4353
2016-04-18 15:15:00,250.53,251.0,250.46,250.97,39641.73271088916,250.53,251.0,250.46,250.97,39641.7327
2016-04-18 15:20:00,250.92,251.0,250.33,250.63,17261.969384431657,250.92,251.0,250.33,250.63,17261.9694
2016-04-18 15:25:00,250.63,251.0,250.44,250.83,19938.11746824449,250.63,251.0,250.44,250.83,19938.1175
2016-04-18 15:30:00,250.78,250.98,250.56,250.84,17735.316469438716,250.78,250.98,250.56,250.84,17735.3165
2016-04-18 15:35:00,250.85,251.18,250.7,250.98,16158.940397350994,250.85,251.18,250.7,250.98,16158.9404
2016-04-18 15:40:00,250.98,251.24,250.83,250.92,27544.24058191293,250.98,251.24,250.83,250.92,27544.2406
2016-04-18 15:45:00,250.86,251.03,250.57,251.0,12628.379111931386,250.86,251.03,250.57,251.0,12628.3791
2016-04-18 15:50:00,251.16,251.61,251.09,251.56,53846.48789490826,251.16,251.61,251.09,251.56,53846.4879
2016-04-18 15:55:00,251.61,251.69,251.23,251.39,61900.98794919119,251.61,251.69,251.23,251.39,61900.9879
2016-04-19 09:30:00,251.55,253.1,251.31,251.64,48267.289110845726,251.55,253.1,251.31,251.64,48267.2891
2016-04-19 09:35:00,251.9,251.9,250.54,250.91,9731.842362392792,251.9,251.9,250.54,250.91,9731.8424
2016-04-19 09:40:00,250.79,251.83,250.09,251.83,18017.587666919982,250.79,251.83,250.09,251.83,18017.5877
2016-04-19 09:45:00,251.91,252.69,251.52,252.23,15662.794484855063,251.91,252.69,251.52,252.23,15662.7945
2016-04-19 09:50:00,252.31,252.57,251.51,251.95,14153.729236782108,252.31,252.57,251.51,251.95,14153.7292
2016-04-19 09:55:00,252.34,252.36,251.65,251.97,13961.567690804472,252.34,252.36,251.65,251.97,13961.5677
2016-04-19 10:00:00,251.92,252.28,251.76,252.12,17861.252849853438,251.92,252.28,251.76,252.12,17861.2528
2016-04-19 10:05:00,251.98,252.46,251.87,251.99,8685.267614808381,251.98,252.46,251.87,251.99,8685.2676
2016-04-19 10:10:00,251.98,253.04,251.95,253.04,13682.553468678754,251.98,253.04,251.95,253.04,13682.5535
2016-04-19 10:15:00,252.97,253.16,252.75,253.0,19206.383671696884,252.97,253.16,252.75,253.0,19206.3837
2016-04-19 10:20:00,253.0,253.25,252.4,252.66,11605.6888502877,253.0,253.25,252.4,252.66,11605.6889
2016-04-19 10:25:00,252.79,253.19,252.49,252.57,8318.315058082728,252.79,253.19,252.49,252.57,8318.3151
2016-04-19 10:30:00,252.62,252.77,251.92,252.35,16151.340788188036,252.62,252.77,251.92,252.35,16151.3408
2016-04-19 10:35:00,252.16,252.34,251.66,251.99,19976.11551405928,252.16,252.34,251.66,251.99,19976.1155
2016-04-19 10:40:00,252.02,252.32,251.71,252.23,21757.681033546847,252.02,252.32,251.71,252.23,21757.681
2016-04-19 10:45:00,252.22,252.72,251.63,252.72,15488.003474107049,252.22,252.72,251.63,252.72,15488.0035
2016-04-19 10:50:00,252.73,253.62,252.73,253.62,25723.591358158723,252.73,253.62,252.73,253.62,25723.5914
2016-04-19 10:55:00,253.72,254.21,253.56,254.18,22604.494625990665,253.72,254.21,253.56,254.18,22604.4946
2016-04-19 11:00:00,254.17,254.17,253.66,253.97,13078.927369449571,254.17,254.17,253.66,253.97,13078.9274
2016-04-19 11:05:00,253.91,254.13,253.43,253.54,17371.620888068614,253.91,254.13,253.43,253.54,17371.6209
2016-04-19 11:10:00,253.53,253.7,253.04,253.16,21424.38388882857,253.53,253.7,253.04,253.16,21424.3839
2016-04-19 11:15:00,253.14,253.22,252.18,252.61,7227.228313972425,253.14,253.22,252.18,252.61,7227.2283
2016-04-19 11:20:00,252.79,252.79,251.86,252.15,18100.097709260663,252.79,252.79,251.86,252.15,18100.0977
2016-04-19 11:25:00,252.21,252.38,251.73,251.99,5903.810661165998,252.21,252.38,251.73,251.99,5903.8107
2016-04-19 11:30:00,252.13,252.31,251.56,251.75,9470.19867549669,252.13,252.31,251.56,251.75,9470.1987
2016-04-19 11:35:00,251.64,251.83,251.47,251.77,4505.482575181848,251.64,251.83,251.47,251.77,4505.4826
2016-04-19 11:40:00,251.63,251.64,250.94,250.95,16167.625664965804,251.63,251.64,250.94,250.95,16167.6257
2016-04-19 11:45:00,250.85,250.94,250.19,250.21,34466.39887091521,250.85,250.94,250.19,250.21,34466.3989
2016-04-19 11:50:00,250.22,250.4,249.76,250.0,16054.717185973292,250.22,250.4,249.76,250.0,16054.7172
2016-04-19 11:55:00,249.96,249.96,249.33,249.52,6275.105851699056,249.96,249.96,249.33,249.52,6275.1059
2016-04-19 12:00:00,249.61,250.39,249.59,250.39,3577.2445988492022,249.61,250.39,249.59,250.39,3577.2446
2016-04-19 12:05:00,250.17,250.17,249.79,250.12,4386.060145478233,250.17,250.17,249.79,250.12,4386.0601
2016-04-19 12:10:00,250.12,250.54,249.89,250.02,4313.321029204212,250.12,250.54,249.89,250.02,4313.321
2016-04-19 12:15:00,249.89,249.9,248.91,248.91,9886.00586255564,249.89,249.9,248.91,248.91,9886.0059
2016-04-19 12:20:00,249.07,249.5,249.06,249.17,5875.58354141787,249.07,249.5,249.06,249.17,5875.5835
2016-04-19 12:25:00,249.17,250.27,249.17,250.22,24932.14634675931,249.17,250.27,249.17,250.22,24932.1463
2016-04-19 12:30:00,250.22,250.22,249.46,249.97,18575.616111171425,250.22,250.22,249.46,249.97,18575.6161
2016-04-19 12:35:00,249.88,250.35,249.88,249.98,5649.766583432852,249.88,250.35,249.88,249.98,5649.7666
2016-04-19 12:40:00,249.97,250.09,249.6,249.89,11995.440234502226,249.97,250.09,249.6,249.89,11995.4402
2016-04-19 12:45:00,249.96,250.25,249.55,250.04,10641.62414504397,249.96,250.25,249.55,250.04,10641.6241
2016-04-19 12:50:00,249.99,250.4,249.81,250.13,16911.30170448377,249.99,250.4,249.81,250.13,16911.3017
2016-04-19 12:55:00,250.23,250.79,250.2,250.59,17101.291933557703,250.23,250.79,250.2,250.59,17101.2919
2016-04-19 13:00:00,250.65,250.75,249.96,250.16,25198.13266746281,250.65,250.75,249.96,250.16,25198.1327
2016-04-19 13:05:00,250.11,250.22,249.89,249.96,5339.268266203452,250.11,250.22,249.89,249.96,5339.2683
2016-04-19 13:10:00,250.09,250.26,249.77,250.22,4035.392465530345,250.09,250.26,249.77,250.22,4035.3925
2016-04-19 13:15:00,250.22,250.22,249.77,249.77,1568.776462924764,250.22,250.22,249.77,249.77,1568.7765
2016-04-19 13:20:00,249.81,250.08,249.81,250.05,868.5267614808381,249.81,250.08,249.81,250.05,868.5268
2016-04-19 13:25:00,250.04,250.48,250.04,250.48,1954.185213331886,250.04,250.48,250.04,250.48,1954.1852
2016-04-19 13:30:00,250.62,250.71,250.29,250.3,3343.828031701227,250.62,250.71,250.29,250.3,3343.828
2016-04-19 13:35:00,250.25,250.44,250.09,250.22,8670.068396482468,250.25,250.44,250.09,250.22,8670.0684
2016-04-19 13:40:00,250.21,250.23,249.81,249.86,15298.013245033111,250.21,250.23,249.81,249.86,15298.0132
2016-04-19 13:45:00,250.0,250.59,250.0,250.54,12568.667897079578,250.0,250.59,250.0,250.54,12568.6679
2016-04-19 13:50:00,250.52,250.57,250.31,250.35,14077.733145152535,250.52,250.57,250.31,250.35,14077.7331
2016-04-19 13:55:00,250.42,250.62,250.3,250.59,7595.26652914993,250.42,250.62,250.3,250.59,7595.2665
2016-04-19 14:00:00,250.58,251.09,250.58,250.76,4016.936271848877,250.58,251.09,250.58,250.76,4016.9363
2016-04-19 14:05:00,250.61,251.14,250.49,251.1,20731.733796547607,250.61,251.14,250.49,251.1,20731.7338
2016-04-19 14:10:00,251.06,251.38,250.81,251.32,12366.735425035284,251.06,251.38,250.81,251.32,12366.7354
2016-04-19 14:15:00,251.4,251.4,250.92,251.12,5952.665291499295,251.4,251.4,250.92,251.12,5952.6653
2016-04-19 14:20:00,251.13,251.4,250.94,251.33,3782.43404624905,251.13,251.4,250.94,251.33,3782.434
2016-04-19 14:25:00,251.3,251.4,251.03,251.19,4488.112039952232,251.3,251.4,251.03,251.19,4488.112
2016-04-19 14:30:00,251.27,251.39,251.25,251.31,2062.7510585169907,251.27,251.39,251.25,251.31,2062.7511
2016-04-19 14:35:00,251.12,251.24,250.89,251.17,5103.680382151775,251.12,251.24,250.89,251.17,5103.6804
2016-04-19 14:40:00,251.17,251.37,251.06,251.13,4236.2392791227885,251.17,251.37,251.06,251.13,4236.2393
2016-04-19 14:45:00,251.19,251.35,250.79,250.92,10165.02008468136,251.19,251.35,250.79,250.92,10165.0201
2016-04-19 14:50:00,250.87,250.92,250.52,250.54,14927.803712951903,250.87,250.92,250.52,250.54,14927.8037
2016-04-19 14:55:00,250.53,250.54,250.02,250.14,16403.21354901748,250.53,250.54,250.02,250.14,16403.2135
2016-04-19 15:00:00,250.18,250.23,249.77,249.95,14711.757681033549,250.18,250.23,249.77,249.95,14711.7577
2016-04-19 15:05:00,249.94,250.12,249.72,249.82,7925.306698512648,249.94,250.12,249.72,249.82,7925.3067
2016-04-19 15:10:00,249.7,249.87,249.45,249.67,22692.4329605906,249.7,249.87,249.45,249.67,22692.433
2016-04-19 15:15:00,249.62,249.95,249.52,249.95,17229.399630876127,249.62,249.95,249.52,249.95,17229.3996
2016-04-19 15:20:00,249.98,250.38,249.86,250.34,6188.253175550972,249.98,250.38,249.86,250.34,6188.2532
2016-04-19 15:25:00,250.2,250.37,249.97,250.17,7885.137335794159,250.2,250.37,249.97,250.17,7885.1373
2016-04-19 15:30:00,250.15,250.35,250.0,250.35,4111.388557159918,250.15,250.35,250.0,250.35,4111.3886
2016-04-19 15:35:00,250.17,250.71,250.17,250.55,11569.862121376616,250.17,250.71,250.17,250.55,11569.8621
2016-04-19 15:40:00,250.59,250.61,250.19,250.19,22161.54597763544,250.59,250.61,250.19,250.19,22161.546
2016-04-19 15:45:00,250.15,250.26,250.0,250.16,6503.094126587776,250.15,250.26,250.0,250.16,6503.0941
2016-04-19 15:50:00,250.0,250.08,249.39,249.55,39716.64314406688,250.0,250.08,249.39,249.55,39716.6431
2016-04-19 15:55:00,249.6,249.68,249.3,249.63,76363.044186299,249.6,249.68,249.3,249.63,76363.0442
2016-04-20 09:30:00,250.47,250.47,247.77,247.77,19946.8027358593,250.47,250.47,247.77,247.77,19946.8027
2016-04-20 09:35:00,247.78,248.13,245.01,245.7,38152.20931494952,247.78,248.13,245.01,245.7,38152.2093
2016-04-20 09:40:00,245.7,247.52,245.43,247.16,38472.47855824558,245.7,247.52,245.43,247.16,38472.4786
2016-04-20 09:45:00,247.47,248.19,247.08,247.57,35672.56541092173,247.47,248.19,247.08,247.57,35672.5654
2016-04-20 09:50:00,247.38,248.84,247.24,247.78,42755.40115079796,247.38,248.84,247.24,247.78,42755.4012
2016-04-20 09:55:00,247.97,248.7,247.8,247.84,15012.485072196288,247.97,248.7,247.8,247.84,15012.4851
2016-04-20 10:00:00,248.13,248.21,246.65,246.94,21236.564976658345,248.13,248.21,246.65,246.94,21236.565
2016-04-20 10:05:00,247.03,247.24,246.65,247.13,13833.459993486047,247.03,247.24,246.65,247.13,13833.46
2016-04-20 10:10:00,247.23,247.29,246.65,246.84,48870.91521007491,247.23,247.29,246.65,246.84,48870.9152
2016-04-20 10:15:00,246.88,247.09,245.7,246.14,31668.65704049506,246.88,247.09,245.7,246.14,31668.657
2016-04-20 10:20:00,246.12,246.26,245.49,245.92,43071.327760286615,246.12,246.26,245.49,245.92,43071.3278
2016-04-20 10:25:00,245.79,247.09,245.69,246.89,33135.38160894583,245.79,247.09,245.69,246.89,33135.3816
2016-04-20 10:30:00,246.94,247.08,246.39,246.41,29002.279882748888,246.94,247.08,246.39,246.41,29002.2799
2016-04-20 10:35:00,246.5,246.5,245.49,245.54,34557.5941808707,246.5,246.5,245.49,245.54,34557.5942
2016-04-20 10:40:00,245.51,246.44,245.51,245.72,22797.74183042015,245.51,246.44,245.51,245.72,22797.7418
2016-04-20 10:45:00,245.72,246.03,245.24,245.28,22104.00607968733,245.72,246.03,245.24,245.28,22104.0061
2016-04-20 10:50:00,245.29,245.35,244.52,244.78,64701.98675496689,245.29,245.35,244.52,244.78,64701.9868
2016-04-20 10:55:00,244.71,245.81,244.54,245.52,19436.543263489308,244.71,245.81,244.54,245.52,19436.5433
2016-04-20 11:00:00,245.53,245.72,244.86,244.87,19221.5828900228,245.53,245.72,244.86,244.87,19221.5829
2016-04-20 11:05:00,245.0,245.55,244.92,245.36,28179.3507762458,245.0,245.55,244.92,245.36,28179.3508
2016-04-20 11:10:00,245.35,245.74,245.21,245.46,14001.737053522962,245.35,245.74,245.21,245.46,14001.7371
2016-04-20 11:15:00,245.52,245.79,245.19,245.19,24903.91922701118,245.52,245.79,245.19,245.19,24903.9192
2016-04-20 11:20:00,245.25,245.64,244.78,244.82,29620.019541852136,245.25,245.64,244.78,244.82,29620.0195
2016-04-20 11:25:00,244.78,245.29,244.55,245.15,26926.50092280969,244.78,245.29,244.55,245.15,26926.5009
2016-04-20 11:30:00,245.28,245.33,244.88,245.0,19731.842362392792,245.28,245.33,244.88,245.0,19731.8424
2016-04-20 11:35:00,245.09,245.28,244.58,244.71,24787.75377266312,245.09,245.28,244.58,244.71,24787.7538
2016-04-20 11:40:00,244.71,244.99,244.46,244.58,37103.463250461406,244.71,244.99,244.46,244.58,37103.4633
2016-04-20 11:45:00,244.6,244.89,244.24,244.46,33308.001302790144,244.6,244.89,244.24,244.46,33308.0013
2016-04-20 11:50:00,244.52,244.83,244.1,244.39,25768.103354684616,244.52,244.83,244.1,244.39,25768.1034
2016-04-20 11:55:00,244.36,244.5,244.11,244.11,11958.52784713929,244.36,244.5,244.11,244.11,11958.5278
2016-04-20 12:00:00,244.22,244.65,244.14,244.62,25252.41559005537,244.22,244.65,244.14,244.62,25252.4156
2016-04-20 12:05:00,244.63,244.7,243.71,243.84,41136.68439908805,244.63,244.7,243.71,243.84,41136.6844
2016-04-20 12:10:00,243.88,244.01,243.21,243.34,20435.34903919227,243.88,244.01,243.21,243.34,20435.349
2016-04-20 12:15:00,243.23,243.38,243.17,243.21,13719.46585604169,243.23,243.38,243.17,243.21,13719.4659
2016-04-20 12:20:00,243.24,243.74,243.02,243.7,32147.43241776137,243.24,243.74,243.02,243.7,32147.4324
2016-04-20 12:25:00,243.69,244.01,243.54,243.81,21015.09065248073,243.69,244.01,243.54,243.81,21015.0907
2016-04-20 12:30:00,243.76,243.88,242.99,243.01,19515.79633047444,243.76,243.88,242.99,243.01,19515.7963
2016-04-20 12:35:00,243.03,243.66,242.72,243.63,26010.205189447403,243.03,243.66,242.72,243.63,26010.2052
2016-04-20 12:40:00,243.63,243.66,243.17,243.53,14873.520790359353,243.63,243.66,243.17,243.53,14873.5208
2016-04-20 12:45:00,243.59,243.59,242.93,243.09,9497.340136792964,243.59,243.59,242.93,243.09,9497.3401
2016-04-20 12:50:00,243.15,243.23,242.86,243.23,14113.55987406362,243.15,243.23,242.86,243.23,14113.5599
2016-04-20 12:55:00,243.29,243.37,242.91,243.09,18164.15155791988,243.29,243.37,242.91,243.09,18164.1516
2016-04-20 13:00:00,243.18,243.2,242.96,243.17,13587.015524915862,243.18,243.2,242.96,243.17,13587.0155
2016-04-20 13:05:00,243.15,243.18,242.87,242.98,47620.2366735425,243.15,243.18,242.87,242.98,47620.2367
2016-04-20 13:10:00,242.99,242.99,242.53,242.72,21894.47399848008,242.99,242.99,242.53,242.72,21894.474
2016-04-20 13:15:00,242.76,243.21,242.59,243.16,33522.96167625665,242.76,243.21,242.59,243.16,33522.9617
2016-04-20 13:20:00,243.16,243.45,243.05,243.27,26252.307024210186,243.16,243.45,243.05,243.27,26252.307
2016-04-20 13:25:00,243.32,243.35,243.06,243.21,9555.965693192922,243.32,243.35,243.06,243.21,9555.9657
2016-04-20 13:30:00,243.29,243.92,243.28,243.85,22174.57387905765,243.29,243.92,243.28,243.85,22174.5739
2016-04-20 13:35:00,243.85,244.28,243.73,244.17,21184.45337096949,243.85,244.28,243.73,244.17,21184.4534
2016-04-20 13:40:00,244.11,244.33,244.02,244.05,11437.411790250788,244.11,244.33,244.02,244.05,11437.4118
2016-04-20 13:45:00,244.21,244.5,244.07,244.41,16418.412767343394,244.21,244.5,244.07,244.41,16418.4128
2016-04-20 13:50:00,244.43,245.1,244.39,245.1,18239.0619910976,244.43,245.1,244.39,245.1,18239.062
2016-04-20 13:55:00,245.01,245.06,244.32,244.4,30239.930517859084,245.01,245.06,244.32,244.4,30239.9305
2016-04-20 14:00:00,244.43,244.49,244.05,244.4,16005.862555639997,244.43,244.49,244.05,244.4,16005.8626
2016-04-20 14:05:00,244.27,244.29,244.01,244.23,11298.447508413854,244.27,244.29,244.01,244.23,11298.4475
2016-04-20 14:10:00,244.24,244.41,244.14,244.18,13390.511345130824,244.24,244.41,244.14,244.18,13390.5113
2016-04-20 14:15:00,244.28,244.59,244.22,244.49,20681.793507762457,244.28,244.59,244.22,244.49,20681.7935
2016-04-20 14:20:00,244.43,244.61,244.31,244.33,26959.070676365216,244.43,244.61,244.31,244.33,26959.0707
2016-04-20 14:25:00,244.38,244.62,244.38,244.43,15162.305938551732,244.38,244.62,244.38,244.43,15162.3059
2016-04-20 14:30:00,244.45,244.62,244.37,244.45,18599.50059711215,244.45,244.62,244.37,244.45,18599.5006
2016-04-20 14:35:00,244.5,244.55,244.24,244.45,14988.600586255565,244.5,244.55,244.24,244.45,14988.6006
2016-04-20 14:40:00,244.45,244.72,244.34,244.57,36865.70404950603,244.45,244.72,244.34,244.57,36865.704
2016-04-20 14:45:00,244.63,244.88,244.42,244.87,17240.25621539464,244.63,244.88,244.42,244.87,17240.2562
2016-04-20 14:50:00,244.85,245.02,244.85,245.01,23267.831940071654,244.85,245.02,244.85,245.01,23267.8319
2016-04-20 14:55:00,245.0,245.09,244.92,245.08,10756.70394094018,245.0,245.09,244.92,245.08,10756.7039
2016-04-20 15:00:00,245.08,245.62,245.08,245.62,27835.197047009013,245.08,245.62,245.08,245.62,27835.197
2016-04-20 15:05:00,245.57,245.79,245.25,245.69,25955.92226685485,245.57,245.79,245.25,245.69,25955.9223
2016-04-20 15:10:00,245.69,246.21,245.61,245.78,34971.23005102595,245.69,246.21,245.61,245.78,34971.2301
2016-04-20 15:15:00,245.75,245.8,245.19,245.19,43654.32634893063,245.75,245.8,245.19,245.19,43654.3263
2016-04-20 15:20:00,245.19,245.5,244.98,245.44,37840.62533926827,245.19,245.5,244.98,245.44,37840.6253
2016-04-20 15:25:00,245.42,245.5,245.1,245.17,30361.5242644664,245.42,245.5,245.1,245.17,30361.5243
2016-04-20 15:30:00,245.22,245.49,245.16,245.41,19765.497774400174,245.22,245.49,245.16,245.41,19765.4978
2016-04-20 15:35:00,245.33,245.41,245.05,245.31,32310.281185539032,245.33,245.41,245.05,245.31,32310.2812
2016-04-20 15:40:00,245.27,245.47,245.22,245.26,22508.95668222777,245.27,245.47,245.22,245.26,22508.9567
2016-04-20 15:45:00,245.23,245.3,244.99,245.0,52757.57246770166,245.23,245.3,244.99,245.0,52757.5725
2016-04-20 15:50:00,245.04,245.21,244.87,244.96,53538.160894582565,245.04,245.21,244.87,244.96,53538.1609
2016-04-20 15:55:00,244.98,245.19,244.62,244.62,88391.05417435674,244.98,245.19,244.62,244.62,88391.0542
2016-04-21 09:30:00,247.63,250.11,247.63,248.39,110210.61773965912,247.63,250.11,247.63,248.39,110210.6177
2016-04-21 09:35:00,248.39,251.43,248.37,251.43,93140.80990120508,248.39,251.43,248.37,251.43,93140.8099
2016-04-21 09:40:00,251.46,252.26,250.08,250.59,104259.03810661168,251.46,252.26,250.08,250.59,104259.0381
2016-04-21 09:45:00,250.58,253.52,250.23,253.19,74716.10031484095,250.58,253.52,250.23,253.19,74716.1003
2016-04-21 09:50:00,253.27,255.68,252.38,255.5,146832.04863749864,253.27,255.68,252.38,255.5,146832.0486
2016-04-21 09:55:00,255.56,257.32,254.84,256.06,78195.63565302356,255.56,257.32,254.84,256.06,78195.6357
2016-04-21 10:00:00,255.97,257.1,255.77,256.7,72212.57192487243,255.97,257.1,255.77,256.7,72212.5719
2016-04-21 10:05:00,256.52,257.1,254.41,255.33,81491.69471284334,256.52,257.1,254.41,255.33,81491.6947
2016-04-21 10:10:00,255.42,255.7,254.55,254.67,59093.475192704376,255.42,255.7,254.55,254.67,59093.4752
2016-04-21 10:15:00,254.64,254.65,253.42,254.36,58306.372815112365,254.64,254.65,253.42,254.36,58306.3728
2016-04-21 10:20:00,254.32,255.37,254.32,254.93,43608.728693952886,254.32,255.37,254.32,254.93,43608.7287
2016-04-21 10:25:00,254.77,255.12,254.02,254.67,44443.60004342634,254.77,255.12,254.02,254.67,44443.6
2016-04-21 10:30:00,254.51,254.95,254.24,254.7,25618.28248832917,254.51,254.95,254.24,254.7,25618.2825
2016-04-21 10:35:00,254.93,257.09,254.83,256.74,48590.81532949735,254.93,257.09,254.83,256.74,48590.8153
2016-04-21 10:40:00,256.96,257.14,256.09,256.54,25299.098903484966,256.96,257.14,256.09,256.54,25299.0989
2016-04-21 10:45:00,256.36,256.75,254.79,255.08,42084.46422755401,256.36,256.75,254.79,255.08,42084.4642
2016-04-21 10:50:00,255.15,255.9,254.77,255.77,35920.095537943766,255.15,255.9,254.77,255.77,35920.0955
2016-04-21 10:55:00,255.66,256.83,255.53,256.83,28858.97296710455,255.66,256.83,255.53,256.83,28858.973
2016-04-21 11:00:00,256.56,257.36,255.91,255.92,44583.64998371513,256.56,257.36,255.91,255.92,44583.65
2016-04-21 11:05:00,255.8,256.25,255.6,256.03,15144.935403322115,255.8,256.25,255.6,256.03,15144.9354
2016-04-21 11:10:00,256.25,257.04,256.19,256.66,34936.48898056671,256.25,257.04,256.19,256.66,34936.489
2016-04-21 11:15:00,256.95,257.01,256.19,256.93,42207.14363261318,256.95,257.01,256.19,256.93,42207.1436
2016-04-21 11:20:00,256.98,257.25,256.56,256.9,45155.79198784063,256.98,257.25,256.56,256.9,45155.792
2016-04-21 11:25:00,256.78,257.06,255.36,255.72,26016.719140158508,256.78,257.06,255.36,255.72,26016.7191
2016-04-21 11:30:00,255.94,256.53,255.76,255.95,10892.411247421562,255.94,256.53,255.76,255.95,10892.4112
2016-04-21 11:35:00,255.78,256.25,255.47,255.53,20232.330908696124,255.78,256.25,255.47,255.53,20232.3309
2016-04-21 11:40:00,255.45,255.71,254.31,254.51,58482.24948431224,255.45,255.71,254.31,254.51,58482.2495
2016-04-21 11:45:00,254.54,255.18,254.41,255.17,24762.783628270547,254.54,255.18,254.41,255.17,24762.7836
2016-04-21 11:50:00,255.17,255.49,254.81,255.49,16569.31929215069,255.17,255.49,254.81,255.49,16569.3193
2016-04-21 11:55:00,255.37,255.86,254.95,255.28,14141.786993811747,255.37,255.86,254.95,255.28,14141.787
2016-04-21 12:00:00,255.26,255.46,255.01,255.11,14196.0699164043,255.26,255.46,255.01,255.11,14196.0699
2016-04-21 12:05:00,255.19,255.94,255.13,255.94,21590.489631961787,255.19,255.94,255.13,255.94,21590.4896
2016-04-21 12:10:00,255.89,256.05,255.2,255.85,21116.05688850288,255.89,256.05,255.2,255.85,21116.0569
2016-04-21 12:15:00,256.01,257.13,256.01,256.78,26487.89490826186,256.01,257.13,256.01,256.78,26487.8949
2016-04-21 12:20:00,256.75,256.94,256.36,256.47,22165.88861144284,256.75,256.94,256.36,256.47,22165.8886
2016-04-21 12:25:00,256.57,256.58,255.93,256.19,10070.56779937032,256.57,256.58,255.93,256.19,10070.5678
2016-04-21 12:30:00,256.09,256.68,255.56,255.76,27813.48387797199,256.09,256.68,255.56,255.76,27813.4839
2016-04-21 12:35:00,255.99,256.06,254.86,255.1,44940.83161437412,255.99,256.06,254.86,255.1,44940.8316
2016-04-21 12:40:00,254.97,255.69,254.97,255.44,18834.002822711976,254.97,255.69,254.97,255.44,18834.0028
2016-04-21 12:45:00,255.39,255.39,254.3,254.79,68230.3767234828,255.39,255.39,254.3,254.79,68230.3767
2016-04-21 12:50:00,254.79,255.5,254.72,255.25,15631.310389751385,254.79,255.5,254.72,255.25,15631.3104
2016-04-21 12:55:00,255.27,255.5,254.82,254.91,6226.251221365758,255.27,255.5,254.82,254.91,6226.2512
2016-04-21 13:00:00,254.87,255.33,254.58,254.83,12593.638041472152,254.87,255.33,254.58,254.83,12593.638
2016-04-21 13:05:00,254.81,255.18,254.79,254.92,20630.76756052546,254.81,255.18,254.79,254.92,20630.7676
2016-04-21 13:10:00,254.92,255.46,254.82,255.06,24671.58831831505,254.92,255.46,254.82,255.06,24671.5883
2016-04-21 13:15:00,255.02,255.32,254.54,255.23,24167.84279665617,255.02,255.32,254.54,255.23,24167.8428
2016-04-21 13:20:00,255.03,255.5,255.03,255.26,24049.506025404407,255.03,255.5,255.03,255.26,24049.506
2016-04-21 13:25:00,255.33,255.51,255.02,255.34,8964.2818369341,255.33,255.51,255.02,255.34,8964.2818
2016-04-21 13:30:00,255.17,255.92,255.01,255.77,17005.75398979481,255.17,255.92,255.01,255.77,17005.754
2016-04-21 13:35:00,255.78,256.9,255.77,256.65,21352.730431006406,255.78,256.9,255.77,256.65,21352.7304
2016-04-21 13:40:00,256.81,257.17,256.43,256.74,12510.042340679624,256.81,257.17,256.43,256.74,12510.0423
2016-04-21 13:45:00,256.55,256.65,256.1,256.26,7958.96211052003,256.55,256.65,256.1,256.26,7958.9621
2016-04-21 13:50:00,256.3,256.44,256.13,256.34,7213.114754098361,256.3,256.44,256.13,256.34,7213.1148
2016-04-21 13:55:00,256.36,256.68,256.23,256.39,26094.886548691786,256.36,256.68,256.23,256.39,26094.8865
2016-04-21 14:00:00,256.48,256.94,256.41,256.68,18091.41244164585,256.48,256.94,256.41,256.68,18091.4124
2016-04-21 14:05:00,256.64,256.71,256.08,256.38,14576.050374552166,256.64,256.71,256.08,256.38,14576.0504
2016-04-21 14:10:00,256.45,256.66,256.08,256.59,10980.349582021496,256.45,256.66,256.08,256.59,10980.3496
2016-04-21 14:15:00,256.43,256.66,256.32,256.59,6284.876777765715,256.43,256.66,256.32,256.59,6284.8768
2016-04-21 14:20:00,256.58,256.89,256.38,256.41,10597.112148518076,256.58,256.89,256.38,256.41,10597.1121
2016-04-21 14:25:00,256.42,256.6,256.17,256.5,10711.106285962436,256.42,256.6,256.17,256.5,10711.1063
2016-04-21 14:30:00,256.43,256.53,255.95,256.53,14777.982846596462,256.43,256.53,255.95,256.53,14777.9828
2016-04-21 14:35:00,256.53,256.54,256.08,256.43,23256.975355553142,256.53,256.54,256.08,256.43,23256.9754
2016-04-21 14:40:00,256.32,256.6,256.16,256.4,14285.093909456084,256.32,256.6,256.16,256.4,14285.0939
2016-04-21 14:45:00,256.31,256.71,256.14,256.71,15687.764629247638,256.31,256.71,256.14,256.71,15687.7646
2016-04-21 14:50:00,256.57,256.78,256.31,256.4,16787.53664097275,256.57,256.78,256.31,256.4,16787.5366
2016-04-21 14:55:00,256.31,256.64,256.18,256.49,12683.74769297579,256.31,256.64,256.18,256.49,12683.7477
2016-04-21 15:00:00,256.54,256.85,256.4,256.84,17919.878406253392,256.54,256.85,256.4,256.84,17919.8784
2016-04-21 15:05:00,256.82,256.82,256.48,256.71,30112.90847899251,256.82,256.82,256.48,256.71,30112.9085
2016-04-21 15:10:00,256.72,256.85,256.51,256.58,18899.14232982304,256.72,256.85,256.51,256.58,18899.1423
2016-04-21 15:15:00,256.58,256.97,256.55,256.65,12785.799587449788,256.58,256.97,256.55,256.65,12785.7996
2016-04-21 15:20:00,256.6,256.63,255.92,256.07,14574.964716100316,256.6,256.63,255.92,256.07,14574.9647
2016-04-21 15:25:00,256.0,256.21,255.61,255.84,25725.762675062422,256.0,256.21,255.61,255.84,25725.7627
2016-04-21 15:30:00,255.72,256.45,255.61,256.3,24504.39691673,255.72,256.45,255.61,256.3,24504.3969
2016-04-21 15:35:00,256.34,256.6,256.09,256.6,35891.868418195634,256.34,256.6,256.09,256.6,35891.8684
2016-04-21 15:40:00,256.62,257.43,256.4,257.32,53290.63076756053,256.62,257.43,256.4,257.32,53290.6308
2016-04-21 15:45:00,257.32,257.39,256.82,257.06,55651.93790033656,257.32,257.39,256.82,257.06,55651.9379
2016-04-21 15:50:00,257.09,257.34,256.88,257.34,64028.87851481924,257.09,257.34,256.88,257.34,64028.8785
2016-04-21 15:55:00,257.3,258.04,257.03,257.54,121022.69026164369,257.3,258.04,257.03,257.54,121022.6903
2016-04-22 09:30:00,258.28,258.83,256.26,257.7,64732.38519161872,258.28,258.83,256.26,257.7,64732.3852
2016-04-22 09:35:00,257.97,259.38,257.29,258.68,40075.996091629575,257.97,259.38,257.29,258.68,40075.9961
2016-04-22 09:40:00,258.68,259.68,258.45,259.02,24530.452719574423,258.68,259.68,258.45,259.02,24530.4527
2016-04-22 09:45:00,259.34,259.34,258.5,258.73,36081.85864726957,259.34,259.34,258.5,258.73,36081.8586
2016-04-22 09:50:00,258.64,259.2,257.64,257.79,39042.449245467375,258.64,259.2,257.64,257.79,39042.4492
2016-04-22 09:55:00,257.64,259.74,257.64,259.51,35017.91336445554,257.64,259.74,257.64,259.51,35017.9134
2016-04-22 10:00:00,259.34,259.61,258.76,259.12,37461.73053957225,259.34,259.61,258.76,259.12,37461.7305
2016-04-22 10:05:00,259.47,260.45,259.3,259.99,37957.87645206818,259.47,260.45,259.3,259.99,37957.8765
2016-04-22 10:10:00,260.01,260.45,259.71,260.42,42383.02030181305,260.01,260.45,259.71,260.42,42383.0203
2016-04-22 10:15:00,260.43,261.17,260.34,261.13,56745.19596135056,260.43,261.17,260.34,261.13,56745.196
2016-04-22 10:20:00,260.98,261.16,260.67,260.72,57689.718814460975,260.98,261.16,260.67,260.72,57689.7188
2016-04-22 10:25:00,260.72,260.88,259.59,259.67,20379.980458147867,260.72,260.88,259.59,259.67,20379.9805
2016-04-22 10:30:00,259.73,260.08,258.93,258.99,52062.751058517,259.73,260.08,258.93,258.99,52062.7511
2016-04-22 10:35:00,259.04,259.42,258.8,259.04,19845.83649983715,259.04,259.42,258.8,259.04,19845.8365
2016-04-22 10:40:00,259.11,259.25,258.1,258.28,39398.54521767453,259.11,259.25,258.1,258.28,39398.5452
2016-04-22 10:45:00,258.18,258.95,258.11,258.2,29517.967647378136,258.18,258.95,258.11,258.2,29517.9676
2016-04-22 10:50:00,258.01,258.31,257.75,258.13,32187.60178047986,258.01,258.31,257.75,258.13,32187.6018
2016-04-22 10:55:00,258.13,258.44,257.75,257.9,22045.38052328737,258.13,258.44,257.75,257.9,22045.3805
2016-04-22 11:00:00,258.01,259.05,258.01,258.9,26355.44457713604,258.01,259.05,258.01,258.9,26355.4446
2016-04-22 11:05:00,258.91,260.86,258.76,260.2,56871.13234176528,258.91,260.86,258.76,260.2,56871.1323
2016-04-22 11:10:00,260.22,260.26,259.22,260.07,15587.884051677343,260.22,260.26,259.22,260.07,15587.8841
2016-04-22 11:15:00,259.87,260.12,259.51,259.66,11103.028987080665,259.87,260.12,259.51,259.66,11103.029
2016-04-22 11:20:00,259.65,259.85,259.34,259.35,6741.938985995006,259.65,259.85,259.34,259.35,6741.939
2016-04-22 11:25:00,259.44,259.44,258.84,259.09,11932.472044294866,259.44,259.44,258.84,259.09,11932.472
2016-04-22 11:30:00,258.88,259.43,258.78,259.42,16827.70600369124,258.88,259.43,258.78,259.42,16827.706
2016-04-22 11:35:00,259.43,259.69,259.05,259.05,13831.288676582348,259.43,259.69,259.05,259.05,13831.2887
2016-04-22 11:40:00,259.11,259.44,258.87,259.35,9059.819780696993,259.11,259.44,258.87,259.35,9059.8198
2016-04-22 11:45:00,259.6,259.75,259.34,259.45,13173.379654760613,259.6,259.75,259.34,259.45,13173.3797
2016-04-22 11:50:00,259.68,259.68,258.92,259.38,7898.165237216372,259.68,259.68,258.92,259.38,7898.1652
2016-04-22 11:55:00,259.23,259.75,259.02,259.75,12050.80881554663,259.23,259.75,259.02,259.75,12050.8088
2016-04-22 12:00:00,259.69,260.02,259.41,259.41,23400.28227119748,259.69,260.02,259.41,259.41,23400.2823
2016-04-22 12:05:00,259.24,259.47,259.1,259.34,12317.880794701989,259.24,259.47,259.1,259.34,12317.8808
2016-04-22 12:10:00,259.46,259.46,258.98,259.09,8955.596569319292,259.46,259.46,258.98,259.09,8955.5966
2016-04-22 12:15:00,258.97,259.36,258.84,259.36,9582.021496037349,258.97,259.36,258.84,259.36,9582.0215
2016-04-22 12:20:00,259.36,259.44,258.77,259.34,15764.846379329065,259.36,259.44,258.77,259.34,15764.8464
2016-04-22 12:25:00,259.38,259.5,258.9,259.4,20307.241341873847,259.38,259.5,258.9,259.4,20307.2413
2016-04-22 12:30:00,259.55,259.55,258.62,258.64,40053.19726414071,259.55,259.55,258.62,258.64,40053.1973
2016-04-22 12:35:00,258.65,259.18,258.5,259.01,20188.90457062208,258.65,259.18,258.5,259.01,20188.9046
2016-04-22 12:40:00,258.98,258.98,258.46,258.67,21545.97763543589,258.98,258.98,258.46,258.67,21545.9776
2016-04-22 12:45:00,258.67,258.67,257.94,258.06,24457.713603300403,258.67,258.67,257.94,258.06,24457.7136
2016-04-22 12:50:00,258.04,258.43,257.96,258.12,15304.52719574422,258.04,258.43,257.96,258.12,15304.5272
2016-04-22 12:55:00,258.01,258.19,257.86,258.14,47516.0134621648,258.01,258.19,257.86,258.14,47516.0135
2016-04-22 13:00:00,258.12,258.59,258.09,258.43,16259.90663337314,258.12,258.59,258.09,258.43,16259.9066
2016-04-22 13:05:00,258.44,258.62,258.16,258.53,2962.761915101509,258.44,258.62,258.16,258.53,2962.7619
2016-04-22 13:10:00,258.61,259.58,258.61,259.34,10559.11410270329,258.61,259.58,258.61,259.34,10559.1141
2016-04-22 13:15:00,259.45,259.58,258.99,259.31,3908.370426663772,259.45,259.58,258.99,259.31,3908.3704
2016-04-22 13:20:00,259.21,259.39,258.82,259.39,14715.0146563891,259.21,259.39,258.82,259.39,14715.0147
2016-04-22 13:25:00,259.23,259.54,259.02,259.21,22672.89110845728,259.23,259.54,259.02,259.21,22672.8911
2016-04-22 13:30:00,259.16,259.32,258.97,259.22,24630.33329714472,259.16,259.32,258.97,259.22,24630.3333
2016-04-22 13:35:00,259.11,259.23,258.87,259.11,33999.56573661926,259.11,259.23,258.87,259.11,33999.5657
2016-04-22 13:40:00,259.11,259.55,259.0,259.2,18612.52849853436,259.11,259.55,259.0,259.2,18612.5285
2016-04-22 13:45:00,259.15,259.42,258.77,258.89,19702.529584192813,259.15,259.42,258.77,258.89,19702.5296
2016-04-22 13:50:00,258.99,259.48,258.88,259.48,10452.719574421888,258.99,259.48,258.88,259.48,10452.7196
2016-04-22 13:55:00,259.34,259.35,259.11,259.29,15100.423406796222,259.34,259.35,259.11,259.29,15100.4234
2016-04-22 14:00:00,259.22,259.48,259.15,259.43,26899.35946151341,259.22,259.48,259.15,259.43,26899.3595
2016-04-22 14:05:00,259.53,259.6,258.86,258.95,21905.33058299859,259.53,259.6,258.86,258.95,21905.3306
2016-04-22 14:10:00,258.99,259.23,258.89,259.12,12050.80881554663,258.99,259.23,258.89,259.12,12050.8088
2016-04-22 14:15:00,259.17,259.62,259.07,259.6,8777.548583215721,259.17,259.62,259.07,259.6,8777.5486
2016-04-22 14:20:00,259.63,259.92,259.47,259.54,14103.78894799696,259.63,259.92,259.47,259.54,14103.7889
2016-04-22 14:25:00,259.58,259.91,259.49,259.75,13792.20497231571,259.58,259.91,259.49,259.75,13792.205
2016-04-22 14:30:00,259.61,259.78,259.34,259.52,26228.42253826946,259.61,259.78,259.34,259.52,26228.4225
2016-04-22 14:35:00,259.47,259.79,259.45,259.54,10549.34317663663,259.47,259.79,259.45,259.54,10549.3432
2016-04-22 14:40:00,259.55,259.61,259.1,259.2,34936.48898056671,259.55,259.61,259.1,259.2,34936.489
2016-04-22 14:45:00,259.27,259.62,259.19,259.46,20485.28932797741,259.27,259.62,259.19,259.46,20485.2893
2016-04-22 14:50:00,259.47,259.71,259.47,259.65,6393.44262295082,259.47,259.71,259.47,259.65,6393.4426
2016-04-22 14:55:00,259.69,259.99,259.65,259.89,12164.802952990987,259.69,259.99,259.65,259.89,12164.803
2016-04-22 15:00:00,259.82,259.93,259.6,259.68,14903.919227011183,259.82,259.93,259.6,259.68,14903.9192
2016-04-22 15:05:00,259.63,259.87,259.58,259.84,8137.010096623602,259.63,259.87,259.58,259.84,8137.0101
2016-04-22 15:10:00,259.93,260.46,259.89,260.35,22621.86516122028,259.93,260.46,259.89,260.35,22621.8652
2016-04-22 15:15:00,260.45,260.58,260.18,260.5,41179.02507871024,260.45,260.58,260.18,260.5,41179.0251
2016-04-22 15:20:00,260.5,260.61,260.2,260.45,57844.96797307568,260.5,260.61,260.2,260.45,57844.968
2016-04-22 15:25:00,260.45,260.71,260.45,260.48,16318.532189773096,260.45,260.71,260.45,260.48,16318.5322
2016-04-22 15:30:00,260.41,260.63,260.28,260.34,18691.78156551949,260.41,260.63,260.28,260.34,18691.7816
2016-04-22 15:35:00,260.49,260.53,260.19,260.19,14960.373466507435,260.49,260.53,260.19,260.19,14960.3735
2016-04-22 15:40:00,260.19,260.55,260.1,260.27,23232.00521116057,260.19,260.55,260.1,260.27,23232.0052
2016-04-22 15:45:00,260.27,260.51,260.26,260.41,27514.92780371295,260.27,260.51,260.26,260.41,27514.9278
2016-04-22 15:50:00,260.33,260.6,260.28,260.49,56220.82292910651,260.33,260.6,260.28,260.49,56220.8229
2016-04-22 15:55:00,260.47,260.82,260.28,260.39,84677.01661057431,260.47,260.82,260.28,260.39,84677.0166
2016-04-25 09:30:00,259.35,261.34,259.34,261.34,25760.50374552166,259.35,261.34,259.34,261.34,25760.5037
2016-04-25 09:35:00,261.27,262.61,260.64,262.39,59993.4860492889,261.27,262.61,260.64,262.39,59993.486
2016-04-25 09:40:00,262.26,262.38,261.32,262.12,35661.70882640321,262.26,262.38,261.32,262.12,35661.7088
2016-04-25 09:45:00,262.26,262.73,262.05,262.38,26443.382911735967,262.26,262.73,262.05,262.38,26443.3829
2016-04-25 09:50:00,262.38,262.62,261.79,262.5,40904.35349039192,262.38,262.62,261.79,262.5,40904.3535
2016-04-25 09:55:00,262.38,262.53,261.85,262.37,25594.39800238845,262.38,262.53,261.85,262.37,25594.398
2016-04-25 10:00:00,262.36,263.73,262.25,262.79,33376.39778525676,262.36,263.73,262.25,262.79,33376.3978
2016-04-25 10:05:00,262.59,262.68,262.15,262.35,25506.45966778852,262.59,262.68,262.15,262.35,25506.4597
2016-04-25 10:10:00,262.21,262.38,261.81,261.82,17255.45543372055,262.21,262.38,261.81,261.82,17255.4554
2016-04-25 10:15:00,261.93,262.62,261.75,261.97,34371.94658560417,261.93,262.62,261.75,261.97,34371.9466
2016-04-25 10:20:00,261.99,262.46,261.82,262.21,14624.905004885464,261.99,262.46,261.82,262.21,14624.905
2016-04-25 10:25:00,262.23,262.42,261.87,262.36,26340.24535881012,262.23,262.42,261.87,262.36,26340.2454
2016-04-25 10:30:00,262.2,262.55,261.89,262.3,8140.267071979156,262.2,262.55,261.89,262.3,8140.2671
2016-04-25 10:35:00,262.17,262.17,261.67,261.8,25213.33188578873,262.17,262.17,261.67,261.8,25213.3319
2016-04-25 10:40:00,261.7,261.74,261.0,261.2,23639.12713060472,261.7,261.74,261.0,261.2,23639.1271
2016-04-25 10:45:00,261.33,261.8,260.98,261.79,39498.42579524482,261.33,261.8,260.98,261.79,39498.4258
2016-04-25 10:50:00,261.79,261.94,261.35,261.44,11399.413744436,261.79,261.94,261.35,261.44,11399.4137
2016-04-25 10:55:00,261.58,261.62,260.9,261.02,14508.7395505374,261.58,261.62,260.9,261.02,14508.7396
2016-04-25 11:00:00,260.94,261.42,260.92,261.42,12099.663445879927,260.94,261.42,260.92,261.42,12099.6634
2016-04-25 11:05:00,261.25,261.45,261.02,261.02,14209.097817826512,261.25,261.45,261.02,261.02,14209.0978
2016-04-25 11:10:00,260.95,261.39,260.81,261.22,36202.36673542504,260.95,261.39,260.81,261.22,36202.3667
2016-04-25 11:15:00,261.19,261.68,261.11,261.54,10628.596243621758,261.19,261.68,261.11,261.54,10628.5962
2016-04-25 11:20:00,261.66,262.08,261.6,261.78,13042.014982086635,261.66,262.08,261.6,261.78,13042.015
2016-04-25 11:25:00,261.56,261.79,261.26,261.68,9339.919661274564,261.56,261.79,261.26,261.68,9339.9197
2016-04-25 11:30:00,261.43,261.59,261.21,261.38,18806.8613614157,261.43,261.59,261.21,261.38,18806.8614
2016-04-25 11:35:00,261.34,261.8,261.29,261.37,13392.682662034524,261.34,261.8,261.29,261.37,13392.6827
2016-04-25 11:40:00,261.37,261.65,261.26,261.26,9566.822277711432,261.37,261.65,261.26,261.26,9566.8223
2016-04-25 11:45:00,261.22,261.6,261.13,261.42,21580.718705895128,261.22,261.6,261.13,261.42,21580.7187
2016-04-25 11:50:00,261.37,261.7,261.36,261.46,14383.88882857453,261.37,261.7,261.36,261.46,14383.8888
2016-04-25 11:55:00,261.41,261.61,261.31,261.46,11052.003039843665,261.41,261.61,261.31,261.46,11052.003
2016-04-25 12:00:00,261.36,261.68,261.3,261.34,4994.02887851482,261.36,261.68,261.3,261.34,4994.0289
2016-04-25 12:05:00,261.37,261.64,261.33,261.51,9251.981326674628,261.37,261.64,261.33,261.51,9251.9813
2016-04-25 12:10:00,261.35,261.47,261.25,261.25,7923.135381608946,261.35,261.47,261.25,261.25,7923.1354
2016-04-25 12:15:00,261.3,261.61,261.3,261.4,5478.232548040387,261.3,261.61,261.3,261.4,5478.2325
2016-04-25 12:20:00,261.49,261.49,261.24,261.34,1861.904244924547,261.49,261.49,261.24,261.34,1861.9042
2016-04-25 12:25:00,261.23,261.54,261.15,261.54,11855.39029421344,261.23,261.54,261.15,261.54,11855.3903
2016-04-25 12:30:00,261.58,261.74,261.49,261.57,5485.832157203344,261.58,261.74,261.49,261.57,5485.8322
2016-04-25 12:35:00,261.69,261.72,261.17,261.39,21221.36575833243,261.69,261.72,261.17,261.39,21221.3658
2016-04-25 12:40:00,261.41,261.56,261.3,261.3,6813.592443817175,261.41,261.56,261.3,261.3,6813.5924
2016-04-25 12:45:00,261.32,261.59,261.32,261.55,9405.059168385626,261.32,261.59,261.32,261.55,9405.0592
2016-04-25 12:50:00,261.61,261.97,261.56,261.91,7686.461839105417,261.61,261.97,261.56,261.91,7686.4618
2016-04-25 12:55:00,261.93,262.02,261.45,261.65,10148.735207903594,261.93,262.02,261.45,261.65,10148.7352
2016-04-25 13:00:00,261.75,262.01,261.68,261.82,9765.497774400174,261.75,262.01,261.68,261.82,9765.4978
2016-04-25 13:05:00,261.82,261.82,261.13,261.18,18399.73944197156,261.82,261.82,261.13,261.18,18399.7394
2016-04-25 13:10:00,261.14,261.86,261.09,261.79,9867.549668874171,261.14,261.86,261.09,261.79,9867.5497
2016-04-25 13:15:00,261.69,261.69,261.3,261.36,12829.225925523831,261.69,261.69,261.3,261.36,12829.2259
2016-04-25 13:20:00,261.39,261.44,261.2,261.2,8445.3370969493,261.39,261.44,261.2,261.2,8445.3371
2016-04-25 13:25:00,261.24,261.82,261.21,261.81,11002.062751058518,261.24,261.82,261.21,261.81,11002.0628
2016-04-25 13:30:00,261.78,261.97,261.72,261.9,7876.452068179351,261.78,261.97,261.72,261.9,7876.4521
2016-04-25 13:35:00,261.91,261.91,261.7,261.8,3951.7967647378136,261.91,261.91,261.7,261.8,3951.7968
2016-04-25 13:40:00,261.81,261.91,261.37,261.37,8264.032135490175,261.81,261.91,261.37,261.37,8264.0321
2016-04-25 13:45:00,261.51,261.87,261.35,261.87,3471.9357290196504,261.51,261.87,261.35,261.87,3471.9357
2016-04-25 13:50:00,261.87,261.91,261.43,261.6,9347.51927043752,261.87,261.91,261.43,261.6,9347.5193
2016-04-25 13:55:00,261.56,261.61,261.32,261.32,4750.841385300185,261.56,261.61,261.32,261.32,4750.8414
2016-04-25 14:00:00,261.33,261.52,261.1,261.32,9732.928020844643,261.33,261.52,261.1,261.32,9732.928
2016-04-25 14:05:00,261.3,261.3,261.09,261.22,15292.584952773856,261.3,261.3,261.09,261.22,15292.585
2016-04-25 14:10:00,261.14,261.2,261.06,261.1,4463.141895559657,261.14,261.2,261.06,261.1,4463.1419
2016-04-25 14:15:00,261.1,261.19,261.05,261.19,6839.648246661601,261.1,261.19,261.05,261.19,6839.6482
2016-04-25 14:20:00,261.09,261.35,260.82,261.35,10166.10574313321,261.09,261.35,260.82,261.35,10166.1057
2016-04-25 14:25:00,261.25,261.48,261.24,261.37,4114.645532515471,261.25,261.48,261.24,261.37,4114.6455
2016-04-25 14:30:00,261.36,261.36,260.95,261.08,7241.341873846488,261.36,261.36,260.95,261.08,7241.3419
2016-04-25 14:35:00,261.16,261.35,261.09,261.35,9499.511453696668,261.16,261.35,261.09,261.35,9499.5115
2016-04-25 14:40:00,261.31,261.64,260.98,261.59,17063.293887742915,261.31,261.64,260.98,261.59,17063.2939
2016-04-25 14:45:00,261.59,261.66,261.39,261.56,25883.18315058083,261.59,261.66,261.39,261.56,25883.1832
2016-04-25 14:50:00,261.46,261.84,261.46,261.68,8495.27738573445,261.46,261.84,261.46,261.68,8495.2774
2016-04-25 14:55:00,261.68,262.09,261.57,261.94,17520.35609597221,261.68,262.09,261.57,261.94,17520.3561
2016-04-25 15:00:00,262.03,262.03,261.71,261.84,8549.560308327,262.03,262.03,261.71,261.84,8549.5603
2016-04-25 15:05:00,261.84,262.0,261.79,261.81,13191.83584844208,261.84,262.0,261.79,261.81,13191.8358
2016-04-25 15:10:00,261.78,261.83,261.48,261.72,13185.321897730972,261.78,261.83,261.48,261.72,13185.3219
2016-04-25 15:15:00,261.73,261.85,261.42,261.69,13177.722288568017,261.73,261.85,261.42,261.69,13177.7223
2016-04-25 15:20:00,261.79,261.8,261.56,261.8,10591.683856258822,261.79,261.8,261.56,261.8,10591.6839
2016-04-25 15:25:00,261.82,261.95,261.69,261.95,17488.872000868527,261.82,261.95,261.69,261.95,17488.872
2016-04-25 15:30:00,261.91,261.97,261.74,261.91,11966.127456302249,261.91,261.97,261.74,261.91,11966.1275
2016-04-25 15:35:00,261.86,262.2,261.86,262.13,17891.651286505265,261.86,262.2,261.86,262.13,17891.6513
2016-04-25 15:40:00,262.1,262.26,261.91,262.06,23009.445228531105,262.1,262.26,261.91,262.06,23009.4452
2016-04-25 15:45:00,262.08,262.27,262.06,262.11,14547.82325480404,262.08,262.27,262.06,262.11,14547.8233
2016-04-25 15:50:00,262.1,262.15,261.87,262.08,39268.2662034524,262.1,262.15,261.87,262.08,39268.2662
2016-04-25 15:55:00,262.07,262.45,262.04,262.38,82475.30127022039,262.07,262.45,262.04,262.38,82475.3013
2016-04-26 09:30:00,263.09,263.39,262.38,262.39,21815.22093149496,263.09,263.39,262.38,262.39,21815.2209
2016-04-26 09:35:00,262.51,262.69,262.03,262.09,23475.192704375204,262.51,262.69,262.03,262.09,23475.1927
2016-04-26 09:40:00,262.09,263.21,262.09,262.89,21748.99576593204,262.09,263.21,262.09,262.89,21748.9958
2016-04-26 09:45:00,262.77,263.09,262.23,262.3,11753.338399739445,262.77,263.09,262.23,262.3,11753.3384
2016-04-26 09:50:00,262.23,262.8,261.99,261.99,10561.285419606991,262.23,262.8,261.99,261.99,10561.2854
2016-04-26 09:55:00,262.36,262.84,261.98,262.33,8835.088481163826,262.36,262.84,261.98,262.33,8835.0885
2016-04-26 10:00:00,262.16,263.06,262.07,262.99,11451.525350124852,262.16,263.06,262.07,262.99,11451.5254
2016-04-26 10:05:00,262.96,263.26,262.15,262.15,28953.4252524156,262.96,263.26,262.15,262.15,28953.4253
2016-04-26 10:10:00,262.33,263.09,262.33,262.98,15496.688741721857,262.33,263.09,262.33,262.98,15496.6887
2016-04-26 10:15:00,262.9,263.29,262.89,263.1,8359.570079253068,262.9,263.29,262.89,263.1,8359.5701
2016-04-26 10:20:00,263.19,263.39,262.56,263.05,17622.407990446205,263.19,263.39,262.56,263.05,17622.408
2016-04-26 10:25:00,263.02,263.03,262.19,262.52,39110.84572793399,263.02,263.03,262.19,262.52,39110.8457
2016-04-26 10:30:00,262.4,262.73,262.29,262.69,27612.63706437955,262.4,262.73,262.29,262.69,27612.6371
2016-04-26 10:35:00,262.64,262.64,261.49,261.68,33344.91369015308,262.64,262.64,261.49,261.68,33344.9137
2016-04-26 10:40:00,261.68,262.08,261.43,261.56,27803.71295190533,261.68,262.08,261.43,261.56,27803.713
2016-04-26 10:45:00,261.57,261.7,261.07,261.14,25228.531104114645,261.57,261.7,261.07,261.14,25228.5311
2016-04-26 10:50:00,261.41,261.54,261.0,261.11,20222.559982629464,261.41,261.54,261.0,261.11,20222.56
2016-04-26 10:55:00,260.99,261.17,260.71,260.78,27902.507871023776,260.99,261.17,260.71,260.78,27902.5079
2016-04-26 11:00:00,260.71,260.84,259.86,259.86,27728.80251872761,260.71,260.84,259.86,259.86,27728.8025
2016-04-26 11:05:00,259.87,259.99,259.51,259.53,27239.170556942787,259.87,259.99,259.51,259.53,27239.1706
2016-04-26 11:10:00,259.53,259.93,259.36,259.72,11668.65704049506,259.53,259.93,259.36,259.72,11668.657
2016-04-26 11:15:00,259.7,259.7,258.97,259.1,26675.71382043209,259.7,259.7,258.97,259.1,26675.7138
2016-04-26 11:20:00,259.21,259.57,258.88,258.98,17948.10552600152,259.21,259.57,258.88,258.98,17948.1055
2016-04-26 11:25:00,259.0,259.56,258.99,259.44,26452.068179350776,259.0,259.56,258.99,259.44,26452.0682
2016-04-26 11:30:00,259.58,259.69,259.31,259.69,14265.552057322766,259.58,259.69,259.31,259.69,14265.5521
2016-04-26 11:35:00,259.73,259.75,259.49,259.71,26739.767669091303,259.73,259.75,259.49,259.71,26739.7677
2016-04-26 11:40:00,259.69,260.12,259.69,259.94,24299.20746933015,259.69,260.12,259.69,259.94,24299.2075
2016-04-26 11:45:00,259.89,259.89,259.42,259.68,17278.254261209426,259.89,259.89,259.42,259.68,17278.2543
2016-04-26 11:50:00,259.76,259.94,259.21,259.47,11114.971230051024,259.76,259.94,259.21,259.47,11114.9712
2016-04-26 11:55:00,259.57,259.58,258.98,259.04,6341.3310172619695,259.57,259.58,258.98,259.04,6341.331
2016-04-26 12:00:00,259.1,259.23,258.87,259.0,17639.77852567582,259.1,259.23,258.87,259.0,17639.7785
2016-04-26 12:05:00,259.17,259.5,259.08,259.46,6470.5243730322445,259.17,259.5,259.08,259.46,6470.5244
2016-04-26 12:10:00,259.51,259.77,259.38,259.73,21289.76224079905,259.51,259.77,259.38,259.73,21289.7622
2016-04-26 12:15:00,259.75,259.9,259.49,259.72,27111.06285962436,259.75,259.9,259.49,259.72,27111.0629
2016-04-26 12:20:00,259.68,260.03,259.68,259.87,23465.421778308544,259.68,260.03,259.68,259.87,23465.4218
2016-04-26 12:25:00,259.87,260.15,259.65,260.05,20183.47627836283,259.87,260.15,259.65,260.05,20183.4763
2016-04-26 12:30:00,260.07,260.16,259.61,259.62,14746.498751492782,260.07,260.16,259.61,259.62,14746.4988
2016-04-26 12:35:00,259.69,259.95,259.58,259.7,25405.49343176637,259.69,259.95,259.58,259.7,25405.4934
2016-04-26 12:40:00,259.69,259.83,259.42,259.56,24488.11203995224,259.69,259.83,259.42,259.56,24488.112
2016-04-26 12:45:00,259.56,259.66,259.42,259.42,13453.479535338183,259.56,259.66,259.42,259.42,13453.4795
2016-04-26 12:50:00,259.54,259.65,259.41,259.41,3337.3140809901206,259.54,259.65,259.41,259.41,3337.3141
2016-04-26 12:55:00,259.53,259.53,259.2,259.25,9468.027358592986,259.53,259.53,259.2,259.25,9468.0274
2016-04-26 13:00:00,259.18,259.3,259.1,259.29,16318.532189773096,259.18,259.3,259.1,259.29,16318.5322
2016-04-26 13:05:00,259.23,259.23,259.09,259.22,4950.602540440777,259.23,259.23,259.09,259.22,4950.6025
2016-04-26 13:10:00,259.26,259.26,258.99,259.11,7979.5896211052,259.26,259.26,258.99,259.11,7979.5896
2016-04-26 13:15:00,259.19,259.89,258.99,259.75,15365.324069047878,259.19,259.89,258.99,259.75,15365.3241
2016-04-26 13:20:00,259.75,259.75,259.51,259.71,8062.099663445881,259.75,259.75,259.51,259.71,8062.0997
2016-04-26 13:25:00,259.66,259.75,259.09,259.16,6112.257083921399,259.66,259.75,259.09,259.16,6112.2571
2016-04-26 13:30:00,259.12,259.9,259.12,259.65,4451.199652589296,259.12,259.9,259.12,259.65,4451.1997
2016-04-26 13:35:00,259.37,259.43,258.92,259.16,7918.792747801542,259.37,259.43,258.92,259.16,7918.7927
2016-04-26 13:40:00,259.2,259.27,258.92,259.2,10230.159591792422,259.2,259.27,258.92,259.2,10230.1596
2016-04-26 13:45:00,259.24,259.42,259.11,259.13,4125.502117033981,259.24,259.42,259.11,259.13,4125.5021
2016-04-26 13:50:00,259.15,259.23,258.89,259.09,9136.901530778418,259.15,259.23,258.89,259.09,9136.9015
2016-04-26 13:55:00,259.27,259.35,259.11,259.2,3039.8436651829334,259.27,259.35,259.11,259.2,3039.8437
2016-04-26 14:00:00,259.32,259.47,259.14,259.27,3961.567690804473,259.32,259.47,259.14,259.27,3961.5677
2016-04-26 14:05:00,259.14,259.15,258.53,258.53,11715.340353924656,259.14,259.15,258.53,258.53,11715.3404
2016-04-26 14:10:00,258.56,259.09,258.53,259.08,3691.2387362935615,258.56,259.09,258.53,259.08,3691.2387
2016-04-26 14:15:00,259.08,259.17,258.78,258.86,5635.653023558789,259.08,259.17,258.78,258.86,5635.653
2016-04-26 14:20:00,258.88,259.11,258.76,258.95,7966.561719682988,258.88,259.11,258.76,258.95,7966.5617
2016-04-26 14:25:00,258.97,259.16,258.68,258.68,11889.045706220822,258.97,259.16,258.68,258.68,11889.0457
2016-04-26 14:30:00,258.77,259.29,258.77,259.29,4501.139941374444,258.77,259.29,258.77,259.29,4501.1399
2016-04-26 14:35:00,259.34,259.39,258.76,258.9,8803.604386060146,259.34,259.39,258.76,258.9,8803.6044
2016-04-26 14:40:00,259.05,259.3,258.93,259.06,6557.377049180328,259.05,259.3,258.93,259.06,6557.377
2016-04-26 14:45:00,259.11,259.57,259.07,259.38,5284.985343610901,259.11,259.57,259.07,259.38,5284.9853
2016-04-26 14:50:00,259.35,259.38,259.11,259.28,2822.711974812724,259.35,259.38,259.11,259.28,2822.712
2016-04-26 14:55:00,259.35,259.35,258.93,259.19,4170.014113559874,259.35,259.35,258.93,259.19,4170.0141
2016-04-26 15:00:00,259.11,259.47,259.11,259.3,5729.0196504179785,259.11,259.47,259.11,259.3,5729.0197
2016-04-26 15:05:00,259.35,259.44,259.01,259.01,4675.930952122462,259.35,259.44,259.01,259.01,4675.931
2016-04-26 15:10:00,258.97,259.18,258.85,258.9,11754.424058191293,258.97,259.18,258.85,258.9,11754.4241
2016-04-26 15:15:00,258.97,259.0,258.68,258.79,6688.741721854305,258.97,259.0,258.68,258.79,6688.7417
2016-04-26 15:20:00,258.75,259.02,258.53,258.81,8733.036586689828,258.75,259.02,258.53,258.81,8733.0366
2016-04-26 15:25:00,258.83,259.04,258.76,258.9,6834.219954402345,258.83,259.04,258.76,258.9,6834.22
2016-04-26 15:30:00,258.89,259.27,258.8,259.23,8142.438388882858,258.89,259.27,258.8,259.23,8142.4384
2016-04-26 15:35:00,259.29,259.66,258.99,259.03,10417.978503962651,259.29,259.66,258.99,259.03,10417.9785
2016-04-26 15:40:00,258.89,259.31,258.89,259.21,11562.262512213658,258.89,259.31,258.89,259.21,11562.2625
2016-04-26 15:45:00,259.28,259.5,259.11,259.43,24616.21973727065,259.28,259.5,259.11,259.43,24616.2197
2016-04-26 15:50:00,259.48,259.63,259.38,259.4,36360.87286939529,259.48,259.63,259.38,259.4,36360.8729
2016-04-26 15:55:00,259.4,259.68,259.3,259.47,68247.7472587124,259.4,259.68,259.3,259.47,68247.7473
2016-04-27 09:30:00,259.35,259.69,258.53,259.18,20290.95646509608,259.35,259.69,258.53,259.18,20290.9565
2016-04-27 09:35:00,258.87,259.45,258.79,258.89,6676.799478883943,258.87,259.45,258.79,258.89,6676.7995
2016-04-27 09:40:00,258.84,259.05,258.13,258.13,9782.86830962979,258.84,259.05,258.13,258.13,9782.8683
2016-04-27 09:45:00,258.18,258.34,257.48,257.48,15919.009879491912,258.18,258.34,257.48,257.48,15919.0099
2016-04-27 09:50:00,257.71,258.25,257.54,258.25,10860.92715231788,257.71,258.25,257.54,258.25,10860.9272
2016-04-27 09:55:00,258.25,258.83,257.83,257.93,9196.612745630226,258.25,258.83,257.83,257.93,9196.6127
2016-04-27 10:00:00,257.83,258.35,257.75,257.96,16138.312886765823,257.83,258.35,257.75,257.96,16138.3129
2016-04-27 10:05:00,258.18,259.28,258.15,259.28,25953.750949951147,258.18,259.28,258.15,259.28,25953.7509
2016-04-27 10:10:00,259.27,259.27,258.81,259.1,4700.901096515036,259.27,259.27,258.81,259.1,4700.9011
2016-04-27 10:15:00,258.94,259.28,258.94,259.27,14907.176202366736,258.94,259.28,258.94,259.27,14907.1762
2016-04-27 10:20:00,259.28,259.55,259.08,259.14,14523.938768863316,259.28,259.55,259.08,259.14,14523.9388
2016-04-27 10:25:00,259.32,259.55,259.2,259.55,3961.567690804473,259.32,259.55,259.2,259.55,3961.5677
2016-04-27 10:30:00,259.34,259.57,259.21,259.31,18891.54272066008,259.34,259.57,259.21,259.31,18891.5427
2016-04-27 10:35:00,259.18,259.22,258.5,258.5,4948.431223537075,259.18,259.22,258.5,258.5,4948.4312
2016-04-27 10:40:00,258.53,258.83,258.16,258.83,9903.376397785258,258.53,258.83,258.16,258.83,9903.3764
2016-04-27 10:45:00,258.71,258.71,258.08,258.27,10834.871349473457,258.71,258.71,258.08,258.27,10834.8713
2016-04-27 10:50:00,258.22,258.52,257.44,257.68,22077.950276842905,258.22,258.52,257.44,257.68,22077.9503
2016-04-27 10:55:00,257.64,257.96,257.33,257.34,10062.96819020736,257.64,257.96,257.33,257.34,10062.9682
2016-04-27 11:00:00,257.35,257.45,257.08,257.26,16716.968841602433,257.35,257.45,257.08,257.26,16716.9688
2016-04-27 11:05:00,257.26,257.41,257.09,257.28,6994.897405276301,257.26,257.41,257.09,257.28,6994.8974
2016-04-27 11:10:00,257.31,257.31,256.8,256.88,9675.388122896537,257.31,257.31,256.8,256.88,9675.3881
2016-04-27 11:15:00,256.94,257.06,256.54,257.05,9130.38758006731,256.94,257.06,256.54,257.05,9130.3876
2016-04-27 11:20:00,257.01,257.43,256.79,257.26,17125.176419498428,257.01,257.43,256.79,257.26,17125.1764
2016-04-27 11:25:00,257.18,257.38,257.09,257.38,1845.6193681467807,257.18,257.38,257.09,257.38,1845.6194
2016-04-27 11:30:00,257.39,257.76,257.36,257.76,4447.942677233743,257.39,257.76,257.36,257.76,4447.9427
2016-04-27 11:35:00,257.81,257.82,257.53,257.82,5037.455216588862,257.81,257.82,257.53,257.82,5037.4552
2016-04-27 11:40:00,257.88,258.01,257.76,257.8,3039.8436651829334,257.88,258.01,257.76,257.8,3039.8437
2016-04-27 11:45:00,257.77,258.15,257.69,257.83,5211.160568885029,257.77,258.15,257.69,257.83,5211.1606
2016-04-27 11:50:00,257.94,258.23,257.83,258.08,14662.90305070025,257.94,258.23,257.83,258.08,14662.9031
2016-04-27 11:55:00,258.05,258.26,257.81,257.81,10590.59819780697,258.05,258.26,257.81,257.81,10590.5982
2016-04-27 12:00:00,257.91,257.98,257.84,257.85,8418.195635653025,257.91,257.98,257.84,257.85,8418.1956
2016-04-27 12:05:00,257.86,258.06,257.7,257.71,10995.548800347413,257.86,258.06,257.7,257.71,10995.5488
2016-04-27 12:10:00,257.64,257.85,257.41,257.76,14189.555965693193,257.64,257.85,257.41,257.76,14189.556
2016-04-27 12:15:00,257.75,257.77,257.4,257.59,2388.448594072305,257.75,257.77,257.4,257.59,2388.4486
2016-04-27 12:20:00,257.61,258.11,257.57,257.66,9058.73412224514,257.61,258.11,257.57,257.66,9058.7341
2016-04-27 12:25:00,257.59,257.93,257.59,257.87,9755.726848333514,257.59,257.93,257.59,257.87,9755.7268
2016-04-27 12:30:00,257.83,258.19,257.67,257.94,5276.300075996091,257.83,258.19,257.67,257.94,5276.3001
2016-04-27 12:35:00,257.85,257.96,257.64,257.64,22361.30713277603,257.85,257.96,257.64,257.64,22361.3071
2016-04-27 12:40:00,257.69,257.8,257.67,257.74,1694.7128433394855,257.69,257.8,257.67,257.74,1694.7128
2016-04-27 12:45:00,257.76,257.8,257.65,257.7,1307.1327760286615,257.76,257.8,257.65,257.7,1307.1328
2016-04-27 12:50:00,257.64,257.79,257.37,257.58,8710.237759200956,257.64,257.79,257.37,257.58,8710.2378
2016-04-27 12:55:00,257.57,257.84,257.5,257.76,14073.390511345133,257.57,257.84,257.5,257.76,14073.3905
2016-04-27 13:00:00,257.73,257.91,257.59,257.65,3582.6728911084574,257.73,257.91,257.59,257.65,3582.6729
2016-04-27 13:05:00,257.8,257.83,257.59,257.6,11671.914015850614,257.8,257.83,257.59,257.6,11671.914
2016-04-27 13:10:00,257.58,257.61,257.46,257.51,8563.673868201064,257.58,257.61,257.46,257.51,8563.6739
2016-04-27 13:15:00,257.44,257.99,257.44,257.82,5507.545326240365,257.44,257.99,257.44,257.82,5507.5453
2016-04-27 13:20:00,257.95,257.95,257.33,257.39,3623.927912278797,257.95,257.95,257.33,257.39,3623.9279
2016-04-27 13:25:00,257.39,257.45,257.2,257.22,4668.3313429595055,257.39,257.45,257.2,257.22,4668.3313
2016-04-27 13:30:00,257.24,257.63,257.24,257.61,4009.3366626859192,257.24,257.63,257.24,257.61,4009.3367
2016-04-27 13:35:00,257.69,257.82,257.45,257.82,8028.444251438497,257.69,257.82,257.45,257.82,8028.4443
2016-04-27 13:40:00,258.0,258.0,257.68,257.96,1374.4436000434264,258.0,258.0,257.68,257.96,1374.4436
2016-04-27 13:45:00,258.09,258.45,257.87,258.08,8630.984692215829,258.09,258.45,257.87,258.08,8630.9847
2016-04-27 13:50:00,258.18,258.18,257.73,258.18,3989.7948105526,258.18,258.18,257.73,258.18,3989.7948
2016-04-27 13:55:00,258.07,258.13,257.71,257.8,4159.157529041364,258.07,258.13,257.71,257.8,4159.1575
2016-04-27 14:00:00,257.47,257.56,256.59,257.21,6190.424492454674,257.47,257.56,256.59,257.21,6190.4245
2016-04-27 14:05:00,257.02,258.05,257.02,257.95,6424.9267180545,257.02,258.05,257.02,257.95,6424.9267
2016-04-27 14:10:00,258.06,258.23,257.59,257.94,5607.425903810661,258.06,258.23,257.59,257.94,5607.4259
2016-04-27 14:15:00,257.94,258.07,257.75,257.99,5049.397459559223,257.94,258.07,257.75,257.99,5049.3975
2016-04-27 14:20:00,258.01,258.07,257.71,257.71,5559.656931929216,258.01,258.07,257.71,257.71,5559.6569
2016-04-27 14:25:00,257.85,257.96,257.52,257.53,6416.241450439692,257.85,257.96,257.52,257.53,6416.2415
2016-04-27 14:30:00,257.81,257.98,257.41,257.64,19613.505591141027,257.81,257.98,257.41,257.64,19613.5056
2016-04-27 14:35:00,257.46,257.87,257.43,257.64,15258.929540766476,257.46,257.87,257.43,257.64,15258.9295
2016-04-27 14:40:00,257.61,258.05,257.47,257.73,14386.060145478234,257.61,258.05,257.47,257.73,14386.0601
2016-04-27 14:45:00,257.79,257.94,257.69,257.91,7073.064813809576,257.79,257.94,257.69,257.91,7073.0648
2016-04-27 14:50:00,257.98,258.03,257.76,257.97,6977.526870046683,257.98,258.03,257.76,257.97,6977.5269
2016-04-27 14:55:00,258.05,258.2,257.7,257.7,2822.711974812724,258.05,258.2,257.7,257.7,2822.712
2016-04-27 15:00:00,257.68,258.17,257.39,257.84,9627.619151015091,257.68,258.17,257.39,257.84,9627.6192
2016-04-27 15:05:00,258.06,258.09,257.74,258.08,6208.880686136142,258.06,258.09,257.74,258.08,6208.8807
2016-04-27 15:10:00,257.97,258.34,257.96,258.34,7276.082944305722,257.97,258.34,257.96,258.34,7276.0829
2016-04-27 15:15:00,258.33,258.79,258.04,258.79,7944.848550645967,258.33,258.79,258.04,258.79,7944.8486
2016-04-27 15:20:00,258.84,259.07,258.67,258.91,11917.27282596895,258.84,259.07,258.67,258.91,11917.2728
2016-04-27 15:25:00,259.02,259.02,258.53,258.73,4015.8506133970254,259.02,259.02,258.53,258.73,4015.8506
2016-04-27 15:30:00,258.74,259.33,258.64,259.17,11165.997177288024,258.74,259.33,258.64,259.17,11165.9972
2016-04-27 15:35:00,259.27,259.49,259.15,259.45,14404.516339159702,259.27,259.49,259.15,259.45,14404.5163
2016-04-27 15:40:00,259.52,259.7,259.47,259.63,20642.70980349582,259.52,259.7,259.47,259.63,20642.7098
2016-04-27 15:45:00,259.62,259.75,259.36,259.45,9814.35240473347,259.62,259.75,259.36,259.45,9814.3524
2016-04-27 15:50:00,259.42,259.42,258.44,258.44,25940.723048528933,259.42,259.42,258.44,258.44,25940.723
2016-04-27 15:55:00,258.43,258.55,257.79,257.96,93810.66116599718,258.43,258.55,257.79,257.96,93810.6612
2016-04-28 09:30:00,256.25,257.75,255.61,256.08,41011.83367712518,256.25,257.75,255.61,256.08,41011.8337
2016-04-28 09:35:00,256.08,256.66,255.68,256.32,24884.377374877866,256.08,256.66,255.68,256.32,24884.3774
2016-04-28 09:40:00,256.15,256.5,255.73,256.31,24478.341113885574,256.15,256.5,255.73,256.31,24478.3411
2016-04-28 09:45:00,256.44,256.98,256.38,256.62,5016.827706003692,256.44,256.98,256.38,256.62,5016.8277
2016-04-28 09:50:00,256.39,257.55,256.15,257.11,8624.470741504723,256.39,257.55,256.15,257.11,8624.4707
2016-04-28 09:55:00,257.34,258.83,257.12,258.35,25679.07936163283,257.34,258.83,257.12,258.35,25679.0794
2016-04-28 10:00:00,258.31,259.52,258.3,259.26,17652.806427098036,258.31,259.52,258.3,259.26,17652.8064
2016-04-28 10:05:00,259.14,259.44,258.86,259.05,6760.395179676474,259.14,259.44,258.86,259.05,6760.3952
2016-04-28 10:10:00,259.07,259.34,258.91,259.29,9164.042992074694,259.07,259.34,258.91,259.29,9164.043
2016-04-28 10:15:00,259.15,259.52,259.0,259.34,9530.995548800349,259.15,259.52,259.0,259.34,9530.9955
2016-04-28 10:20:00,259.23,259.69,259.08,259.17,9628.704809466944,259.23,259.69,259.08,259.17,9628.7048
2016-04-28 10:25:00,259.27,259.55,258.53,258.53,44311.14971230051,259.27,259.55,258.53,258.53,44311.1497
2016-04-28 10:30:00,258.74,258.74,257.9,258.41,18185.8647269569,258.74,258.74,257.9,258.41,18185.8647
2016-04-28 10:35:00,258.11,258.31,257.99,258.21,4234.067962219086,258.11,258.31,257.99,258.21,4234.068
2016-04-28 10:40:00,258.27,259.14,258.27,258.76,6228.42253826946,258.27,259.14,258.27,258.76,6228.4225
2016-04-28 10:45:00,258.7,259.5,258.7,258.82,4342.633807404191,258.7,259.5,258.7,258.82,4342.6338
2016-04-28 10:50:00,258.83,259.01,258.51,258.62,4009.3366626859192,258.83,259.01,258.51,258.62,4009.3367
2016-04-28 10:55:00,258.68,259.11,258.48,258.64,3691.2387362935615,258.68,259.11,258.48,258.64,3691.2387
2016-04-28 11:00:00,258.76,259.1,258.76,259.1,4285.093909456085,258.76,259.1,258.76,259.1,4285.0939
2016-04-28 11:05:00,258.96,259.24,258.55,258.69,5753.989794810553,258.96,259.24,258.55,258.69,5753.9898
2016-04-28 11:10:00,258.56,258.94,258.32,258.94,3661.925958093584,258.56,258.94,258.32,258.94,3661.926
2016-04-28 11:15:00,259.02,259.19,258.79,258.94,2931.277819997829,259.02,259.19,258.79,258.94,2931.2778
2016-04-28 11:20:00,258.85,259.05,258.64,258.74,1954.185213331886,258.85,259.05,258.64,258.74,1954.1852
2016-04-28 11:25:00,258.87,259.11,258.74,259.07,5709.47779828466,258.87,259.11,258.74,259.07,5709.4778
2016-04-28 11:30:00,258.86,259.26,258.79,259.2,1954.185213331886,258.86,259.26,258.79,259.2,1954.1852
2016-04-28 11:35:00,259.17,259.33,259.08,259.24,5701.878189121702,259.17,259.33,259.08,259.24,5701.8782
2016-04-28 11:40:00,259.23,259.36,259.0,259.06,3113.668439908805,259.23,259.36,259.0,259.06,3113.6684
2016-04-28 11:45:00,259.2,259.2,258.87,258.95,2171.316903702096,259.2,259.2,258.87,258.95,2171.3169
2016-04-28 11:50:00,258.98,258.99,258.35,258.47,4227.554011507979,258.98,258.99,258.35,258.47,4227.554
2016-04-28 11:55:00,258.38,259.01,258.37,258.89,7273.91162740202,258.38,259.01,258.37,258.89,7273.9116
2016-04-28 12:00:00,258.83,259.21,258.77,259.18,6716.968841602432,258.83,259.21,258.77,259.18,6716.9688
2016-04-28 12:05:00,259.05,259.32,258.98,259.32,2297.2532841168168,259.05,259.32,258.98,259.32,2297.2533
2016-04-28 12:10:00,259.41,259.48,259.17,259.23,5608.511562262513,259.41,259.48,259.17,259.23,5608.5116
2016-04-28 12:15:00,259.27,259.55,259.27,259.29,4711.757681033547,259.27,259.55,259.27,259.29,4711.7577
2016-04-28 12:20:00,259.27,259.4,259.02,259.03,3995.223102811856,259.27,259.4,259.02,259.03,3995.2231
2016-04-28 12:25:00,259.14,259.55,259.01,259.55,8451.851047660406,259.14,259.55,259.01,259.55,8451.851
2016-04-28 12:30:00,259.39,259.53,259.08,259.23,6209.966344587993,259.39,259.53,259.08,259.23,6209.9663
2016-04-28 12:35:00,259.31,259.56,259.29,259.44,5595.4836608403,259.31,259.56,259.29,259.44,5595.4837
2016-04-28 12:40:00,259.56,259.63,259.31,259.32,2171.316903702096,259.56,259.63,259.31,259.32,2171.3169
2016-04-28 12:45:00,259.27,259.41,259.26,259.27,1845.6193681467807,259.27,259.41,259.26,259.27,1845.6194
2016-04-28 12:50:00,259.27,259.73,259.23,259.67,7666.919986972099,259.27,259.73,259.23,259.67,7666.92
2016-04-28 12:55:00,259.81,260.04,259.72,260.0,8564.759526652915,259.81,260.04,259.72,260.0,8564.7595
2016-04-28 13:00:00,259.85,260.03,259.56,259.61,13716.208880686136,259.85,260.03,259.56,259.61,13716.2089
2016-04-28 13:05:00,259.29,259.96,259.24,259.74,5350.124850721963,259.29,259.96,259.24,259.74,5350.1249
2016-04-28 13:10:00,259.51,259.8,259.1,259.8,7015.524915861471,259.51,259.8,259.1,259.8,7015.5249
2016-04-28 13:15:00,259.8,259.91,259.59,259.91,5753.989794810553,259.8,259.91,259.59,259.91,5753.9898
2016-04-28 13:20:00,259.84,260.08,259.64,259.84,7406.361958527847,259.84,260.08,259.64,259.84,7406.362
2016-04-28 13:25:00,260.03,260.39,260.01,260.39,2627.2934534795354,260.03,260.39,260.01,260.39,2627.2935
2016-04-28 13:30:00,260.3,260.36,260.07,260.16,6701.769623276517,260.3,260.36,260.07,260.16,6701.7696
2016-04-28 13:35:00,260.08,260.56,260.06,260.56,3194.007165345782,260.08,260.56,260.06,260.56,3194.0072
2016-04-28 13:40:00,260.37,260.47,260.25,260.43,8708.066442297253,260.37,260.47,260.25,260.43,8708.0664
2016-04-28 13:45:00,260.32,260.53,260.16,260.41,5866.898273803062,260.32,260.53,260.16,260.41,5866.8983
2016-04-28 13:50:00,260.49,260.82,260.36,260.78,3831.2886765823473,260.49,260.82,260.36,260.78,3831.2887
2016-04-28 13:55:00,260.89,261.16,260.44,260.44,5941.808706980784,260.89,261.16,260.44,260.44,5941.8087
2016-04-28 14:00:00,260.37,260.65,260.16,260.33,2998.5886440125937,260.37,260.65,260.16,260.33,2998.5886
2016-04-28 14:05:00,260.23,260.57,260.21,260.51,1969.3844316578009,260.23,260.57,260.21,260.51,1969.3844
2016-04-28 14:10:00,260.6,260.88,260.49,260.78,8268.37476929758,260.6,260.88,260.49,260.78,8268.3748
2016-04-28 14:15:00,260.86,260.98,260.81,260.9,4641.189881663229,260.86,260.98,260.81,260.9,4641.1899
2016-04-28 14:20:00,260.83,260.85,260.47,260.5,4259.03810661166,260.83,260.85,260.47,260.5,4259.0381
2016-04-28 14:25:00,260.71,261.1,260.71,261.1,4973.4013679296495,260.71,261.1,260.71,261.1,4973.4014
2016-04-28 14:30:00,261.12,261.33,260.99,261.2,9089.132558896972,261.12,261.33,260.99,261.2,9089.1326
2016-04-28 14:35:00,261.25,261.45,261.08,261.13,11451.525350124852,261.25,261.45,261.08,261.13,11451.5254
2016-04-28 14:40:00,261.1,261.59,261.1,261.42,13593.529475626969,261.1,261.59,261.1,261.42,13593.5295
2016-04-28 14:45:00,261.36,261.62,260.93,261.49,51382.04320920639,261.36,261.62,260.93,261.49,51382.0432
2016-04-28 14:50:00,261.49,261.64,261.14,261.14,32859.62436217566,261.49,261.64,261.14,261.14,32859.6244
2016-04-28 14:55:00,261.14,261.28,260.85,261.19,12371.078058842688,261.14,261.28,260.85,261.19,12371.0781
2016-04-28 15:00:00,261.07,261.14,260.76,260.94,15051.568776462926,261.07,261.14,260.76,260.94,15051.5688
2016-04-28 15:05:00,260.87,260.94,260.67,260.72,9588.535446748454,260.87,260.94,260.67,260.72,9588.5354
2016-04-28 15:10:00,260.7,260.86,260.41,260.64,31789.16512865053,260.7,260.86,260.41,260.64,31789.1651
2016-04-28 15:15:00,260.52,260.78,260.15,260.15,24614.048420366955,260.52,260.78,260.15,260.15,24614.0484
2016-04-28 15:20:00,260.29,260.48,259.69,259.81,10761.046574747585,260.29,260.48,259.69,259.81,10761.0466
2016-04-28 15:25:00,259.75,259.84,258.68,258.76,21834.76278362827,259.75,259.84,258.68,258.76,21834.7628
2016-04-28 15:30:00,258.88,259.38,258.82,259.21,29843.66518293345,258.88,259.38,258.82,259.21,29843.6652
2016-04-28 15:35:00,259.18,259.6,259.13,259.52,42673.97676690913,259.18,259.6,259.13,259.52,42673.9768
2016-04-28 15:40:00,259.54,259.64,259.45,259.52,29818.695038540875,259.54,259.64,259.45,259.52,29818.695
2016-04-28 15:45:00,259.52,259.98,259.26,259.6,68632.07035066768,259.52,259.98,259.26,259.6,68632.0704
2016-04-28 15:50:00,259.34,259.49,258.41,258.66,44527.19574421887,259.34,259.49,258.41,258.66,44527.1957
2016-04-28 15:55:00,258.69,259.21,258.45,258.9,127917.7070893497,258.69,259.21,258.45,258.9,127917.7071
2016-04-29 09:30:00,256.43,258.4,256.22,257.94,55656.28053414396,256.43,258.4,256.22,257.94,55656.2805
2016-04-29 09:35:00,257.45,257.83,256.51,257.83,15666.051460210618,257.45,257.83,256.51,257.83,15666.0515
2016-04-29 09:40:00,257.43,257.49,256.3,256.53,21606.774508739552,257.43,257.49,256.3,256.53,21606.7745
2016-04-29 09:45:00,256.53,257.11,256.37,256.39,38777.54858321572,256.53,257.11,256.37,256.39,38777.5486
2016-04-29 09:50:00,256.51,256.95,256.31,256.46,27233.742264683533,256.51,256.95,256.31,256.46,27233.7423
2016-04-29 09:55:00,256.09,256.12,254.94,255.42,23196.178482249485,256.09,256.12,254.94,255.42,23196.1785
2016-04-29 10:00:00,255.14,255.51,254.69,254.74,33689.06741938986,255.14,255.51,254.69,254.74,33689.0674
2016-04-29 10:05:00,254.69,254.89,253.54,254.22,32564.32526327217,254.69,254.89,253.54,254.22,32564.3253
2016-04-29 10:10:00,254.22,254.81,253.82,254.8,14897.405276300076,254.22,254.81,253.82,254.8,14897.4053
2016-04-29 10:15:00,254.45,254.73,254.06,254.46,13806.318532189774,254.45,254.73,254.06,254.46,13806.3185
2016-04-29 10:20:00,254.36,255.02,254.21,254.6,10222.559982629466,254.36,255.02,254.21,254.6,10222.56
2016-04-29 10:25:00,254.44,254.57,253.95,254.19,37488.87200086853,254.44,254.57,253.95,254.19,37488.872
2016-04-29 10:30:00,254.22,254.45,253.66,253.93,22548.04038649441,254.22,254.45,253.66,253.93,22548.0404
2016-04-29 10:35:00,254.04,255.0,254.04,254.5,19677.55943980024,254.04,255.0,254.04,254.5,19677.5594
2016-04-29 10:40:00,254.41,254.65,253.62,253.7,16113.34274237325,254.41,254.65,253.62,253.7,16113.3427
2016-04-29 10:45:00,253.58,253.59,253.21,253.51,24387.145803930085,253.58,253.59,253.21,253.51,24387.1458
2016-04-29 10:50:00,253.38,253.46,253.07,253.07,24795.35338182608,253.38,253.46,253.07,253.07,24795.3534
2016-04-29 10:55:00,253.35,253.55,253.05,253.15,13190.750189990227,253.35,253.55,253.05,253.15,13190.7502
2016-04-29 11:00:00,253.16,253.36,252.43,252.44,9616.76256649658,253.16,253.36,252.43,252.44,9616.7626
2016-04-29 11:05:00,252.45,252.69,251.97,252.43,28183.6934100532,252.45,252.69,251.97,252.43,28183.6934
2016-04-29 11:10:00,252.59,252.83,252.16,252.72,13036.586689827382,252.59,252.83,252.16,252.72,13036.5867
2016-04-29 11:15:00,252.52,252.58,252.06,252.48,10444.03430680708,252.52,252.58,252.06,252.48,10444.0343
2016-04-29 11:20:00,252.49,252.53,251.53,251.73,22028.00998805776,252.49,252.53,251.53,251.73,22028.01
2016-04-29 11:25:00,251.82,251.82,250.63,250.73,15636.73868201064,251.82,251.82,250.63,250.73,15636.7387
2016-04-29 11:30:00,250.88,251.26,250.7,251.0,15879.926175225277,250.88,251.26,250.7,251.0,15879.9262
2016-04-29 11:35:00,250.99,251.06,250.31,251.05,16592.118119639563,250.99,251.06,250.31,251.05,16592.1181
2016-04-29 11:40:00,251.11,251.11,250.4,250.4,10616.654000651395,251.11,251.11,250.4,250.4,10616.654
2016-04-29 11:45:00,250.41,251.15,250.26,251.06,8232.548040386495,250.41,251.15,250.26,251.06,8232.548
2016-04-29 11:50:00,250.94,250.94,250.34,250.54,15605.25458690696,250.94,250.94,250.34,250.54,15605.2546
2016-04-29 11:55:00,250.4,250.89,250.01,250.63,13163.608728693953,250.4,250.89,250.01,250.63,13163.6087
2016-04-29 12:00:00,250.48,250.88,250.09,250.24,32766.25773531647,250.48,250.88,250.09,250.24,32766.2577
2016-04-29 12:05:00,250.26,250.55,250.08,250.11,14940.831614374118,250.26,250.55,250.08,250.11,14940.8316
2016-04-29 12:10:00,250.08,250.6,249.98,250.1,18928.455108023016,250.08,250.6,249.98,250.1,18928.4551
2016-04-29 12:15:00,250.24,251.23,250.08,251.23,23595.70079253067,250.24,251.23,250.08,251.23,23595.7008
2016-04-29 12:20:00,251.1,251.58,251.05,251.47,20577.57029638476,251.1,251.58,251.05,251.47,20577.5703
2016-04-29 12:25:00,251.46,251.85,251.29,251.64,29655.84627076322,251.46,251.85,251.29,251.64,29655.8463
2016-04-29 12:30:00,251.68,252.52,251.42,252.45,21503.6369558137,251.68,252.52,251.42,252.45,21503.637
2016-04-29 12:35:00,252.53,252.65,252.0,252.62,26206.70936923244,252.53,252.65,252.0,252.62,26206.7094
2016-04-29 12:40:00,252.62,252.8,252.19,252.55,28485.50645966779,252.62,252.8,252.19,252.55,28485.5065
2016-04-29 12:45:00,252.38,252.77,252.38,252.65,7641.949842579525,252.38,252.77,252.38,252.65,7641.9498
2016-04-29 12:50:00,252.75,252.79,252.29,252.45,14859.40723048529,252.75,252.79,252.29,252.45,14859.4072
2016-04-29 12:55:00,252.41,252.62,252.26,252.61,19563.56530235588,252.41,252.62,252.26,252.61,19563.5653
2016-04-29 13:00:00,252.57,252.57,252.31,252.34,18241.233308001305,252.57,252.57,252.31,252.34,18241.2333
2016-04-29 13:05:00,252.29,252.56,252.17,252.46,6989.469113017045,252.29,252.56,252.17,252.46,6989.4691
2016-04-29 13:10:00,252.47,252.89,252.35,252.89,18798.17609380089,252.47,252.89,252.35,252.89,18798.1761
2016-04-29 13:15:00,252.88,253.39,252.71,253.37,4705.243730322441,252.88,253.39,252.71,253.37,4705.2437
2016-04-29 13:20:00,253.28,253.31,252.65,252.87,2738.0306155683425,253.28,253.31,252.65,252.87,2738.0306
2016-04-29 13:25:00,253.04,253.29,252.68,252.7,6948.214091846705,253.04,253.29,252.68,252.7,6948.2141
2016-04-29 13:30:00,252.83,252.86,252.35,252.39,12170.231245250245,252.83,252.86,252.35,252.39,12170.2312
2016-04-29 13:35:00,252.24,252.49,252.18,252.46,15758.332428617958,252.24,252.49,252.18,252.46,15758.3324
2016-04-29 13:40:00,252.39,252.41,252.12,252.26,20438.606014547822,252.39,252.41,252.12,252.26,20438.606
2016-04-29 13:45:00,252.36,252.36,252.03,252.12,36062.31679513625,252.36,252.36,252.03,252.12,36062.3168
2016-04-29 13:50:00,252.15,252.35,252.11,252.24,11433.069156443384,252.15,252.35,252.11,252.24,11433.0692
2016-04-29 13:55:00,251.93,252.21,251.82,252.0,7895.99392031267,251.93,252.21,251.82,252.0,7895.9939
2016-04-29 14:00:00,252.11,252.24,251.92,252.1,4313.321029204212,252.11,252.24,251.92,252.1,4313.321
2016-04-29 14:05:00,252.13,252.13,251.91,251.92,7925.306698512648,252.13,252.13,251.91,251.92,7925.3067
2016-04-29 14:10:00,251.89,252.12,251.88,252.06,20222.559982629464,251.89,252.12,251.88,252.06,20222.56
2016-04-29 14:15:00,252.08,252.08,251.69,251.95,6964.498968624471,252.08,252.08,251.69,251.95,6964.499
2016-04-29 14:20:00,251.8,251.88,251.52,251.76,3799.804581478667,251.8,251.88,251.52,251.76,3799.8046
2016-04-29 14:25:00,251.75,252.28,251.67,252.15,2931.277819997829,251.75,252.28,251.67,252.15,2931.2778
2016-04-29 14:30:00,252.08,252.26,252.02,252.15,3148.4095103680384,252.08,252.26,252.02,252.15,3148.4095
2016-04-29 14:35:00,252.32,252.33,251.64,251.73,3756.378243404625,252.32,252.33,251.64,251.73,3756.3782
2016-04-29 14:40:00,251.7,252.11,251.69,251.71,6079.687330365867,251.7,252.11,251.69,251.71,6079.6873
2016-04-29 14:45:00,251.83,252.16,251.83,252.01,5048.311801107372,251.83,252.16,251.83,252.01,5048.3118
2016-04-29 14:50:00,252.09,252.09,251.59,251.85,5632.396048203235,252.09,252.09,251.59,251.85,5632.396
2016-04-29 14:55:00,251.98,251.98,251.46,251.58,7847.139289979373,251.98,251.98,251.46,251.58,7847.1393
2016-04-29 15:00:00,251.58,251.92,251.46,251.54,5863.641298447508,251.58,251.92,251.46,251.54,5863.6413
2016-04-29 15:05:00,251.63,252.03,251.52,251.8,4898.490934751927,251.63,252.03,251.52,251.8,4898.4909
2016-04-29 15:10:00,251.88,252.23,251.78,252.22,8826.403213549018,251.88,252.23,251.78,252.22,8826.4032
2016-04-29 15:15:00,252.29,252.77,252.21,252.68,8695.03854087504,252.29,252.77,252.21,252.68,8695.0385
2016-04-29 15:20:00,252.74,252.92,252.69,252.69,35986.32070350668,252.74,252.92,252.69,252.69,35986.3207
2016-04-29 15:25:00,252.75,252.79,252.23,252.29,11384.214526110089,252.75,252.79,252.23,252.29,11384.2145
2016-04-29 15:30:00,252.36,252.99,252.35,252.96,11080.230159591792,252.36,252.99,252.35,252.96,11080.2302
2016-04-29 15:35:00,252.98,253.04,252.78,252.78,12997.502985560744,252.98,253.04,252.78,252.78,12997.503
2016-04-29 15:40:00,252.78,252.97,252.76,252.83,19637.39007708175,252.78,252.97,252.76,252.83,19637.3901
2016-04-29 15:45:00,252.91,253.52,252.91,253.23,27056.77993703181,252.91,253.52,252.91,253.23,27056.7799
2016-04-29 15:50:00,253.21,253.46,253.11,253.44,71113.88557159918,253.21,253.46,253.11,253.44,71113.8856
2016-04-29 15:55:00,253.47,253.53,253.13,253.34,97643.03550103138,253.47,253.53,253.13,253.34,97643.0355
2016-05-02 09:30:00,253.06,253.29,251.78,251.78,20597.11214851808,253.06,253.29,251.78,251.78,20597.1121
2016-05-02 09:35:00,251.81,252.4,250.84,252.26,6938.443165780046,251.81,252.4,250.84,252.26,6938.4432
2016-05-02 09:40:00,252.37,252.63,251.97,252.39,11172.511127999132,252.37,252.63,251.97,252.39,11172.5111
2016-05-02 09:45:00,252.14,252.21,251.25,251.4,15230.702421018348,252.14,252.21,251.25,251.4,15230.7024
2016-05-02 09:50:00,251.26,252.29,251.0,251.93,45988.492020410384,251.26,252.29,251.0,251.93,45988.492
2016-05-02 09:55:00,251.92,252.06,251.07,251.78,10883.725979806752,251.92,252.06,251.07,251.78,10883.726
2016-05-02 10:00:00,251.68,252.3,250.96,251.0,13706.437954619478,251.68,252.3,250.96,251.0,13706.438
2016-05-02 10:05:00,250.98,251.66,250.3,251.47,17232.65660623168,250.98,251.66,250.3,251.47,17232.6566
2016-05-02 10:10:00,251.46,251.76,250.82,251.54,14098.360655737706,251.46,251.76,250.82,251.54,14098.3607
2016-05-02 10:15:00,251.46,252.08,251.19,251.92,18734.12224514168,251.46,252.08,251.19,251.92,18734.1222
2016-05-02 10:20:00,251.95,252.07,250.85,250.99,32327.65172076865,251.95,252.07,250.85,250.99,32327.6517
2016-05-02 10:25:00,251.08,251.08,250.12,250.13,17978.50396265335,251.08,251.08,250.12,250.13,17978.504
2016-05-02 10:30:00,250.11,250.8,250.07,250.56,20893.496905873413,250.11,250.8,250.07,250.56,20893.4969
2016-05-02 10:35:00,250.55,250.55,249.42,249.45,31765.280642709804,250.55,250.55,249.42,249.45,31765.2806
2016-05-02 10:40:00,249.44,249.86,249.43,249.49,23276.517207686466,249.44,249.86,249.43,249.49,23276.5172
2016-05-02 10:45:00,249.46,249.78,249.08,249.74,30134.62164802953,249.46,249.78,249.08,249.74,30134.6216
2016-05-02 10:50:00,249.74,249.74,249.05,249.22,15479.318206492238,249.74,249.74,249.05,249.22,15479.3182
2016-05-02 10:55:00,249.17,249.45,248.84,249.06,5862.555639995658,249.17,249.45,248.84,249.06,5862.5556
2016-05-02 11:00:00,249.06,249.08,248.61,248.69,20252.95841928129,249.06,249.08,248.61,248.69,20252.9584
2016-05-02 11:05:00,248.69,248.96,248.54,248.8,15485.832157203344,248.69,248.96,248.54,248.8,15485.8322
2016-05-02 11:10:00,248.93,249.42,248.65,248.78,13451.30821843448,248.93,249.42,248.65,248.78,13451.3082
2016-05-02 11:15:00,248.71,248.79,248.52,248.67,7572.467701661058,248.71,248.79,248.52,248.67,7572.4677
2016-05-02 11:20:00,248.74,248.81,248.02,248.22,10596.026490066226,248.74,248.81,248.02,248.22,10596.0265
2016-05-02 11:25:00,248.22,248.77,248.01,248.72,15729.019650417978,248.22,248.77,248.01,248.72,15729.0197
2016-05-02 11:30:00,248.82,249.0,248.48,248.78,7645.206817935078,248.82,249.0,248.48,248.78,7645.2068
2016-05-02 11:35:00,248.91,249.36,248.7,249.19,13673.868201063946,248.91,249.36,248.7,249.19,13673.8682
2016-05-02 11:40:00,249.32,249.42,248.37,248.37,23591.358158723266,249.32,249.42,248.37,248.37,23591.3582
2016-05-02 11:45:00,248.38,248.39,248.06,248.2,13874.715014656387,248.38,248.39,248.06,248.2,13874.715
2016-05-02 11:50:00,248.18,248.51,247.97,248.31,21897.73097383563,248.18,248.51,247.97,248.31,21897.731
2016-05-02 11:55:00,248.24,248.68,247.99,248.09,8969.710129193356,248.24,248.68,247.99,248.09,8969.7101
2016-05-02 12:00:00,248.14,248.14,247.67,248.05,19576.59320377809,248.14,248.14,247.67,248.05,19576.5932
2016-05-02 12:05:00,248.1,248.59,248.07,248.37,8256.432526327219,248.1,248.59,248.07,248.37,8256.4325
2016-05-02 12:10:00,248.29,248.7,248.27,248.45,10339.81109542938,248.29,248.7,248.27,248.45,10339.8111
2016-05-02 12:15:00,248.36,248.62,248.3,248.59,8584.301378786235,248.36,248.62,248.3,248.59,8584.3014
2016-05-02 12:20:00,248.64,248.99,248.58,248.85,7052.437303224406,248.64,248.99,248.58,248.85,7052.4373
2016-05-02 12:25:00,248.84,248.92,248.44,248.52,4939.745955922267,248.84,248.92,248.44,248.52,4939.746
2016-05-02 12:30:00,248.53,249.2,248.52,249.17,7925.306698512648,248.53,249.2,248.52,249.17,7925.3067
2016-05-02 12:35:00,249.31,249.39,249.0,249.0,10407.121919444144,249.31,249.39,249.0,249.0,10407.1219
2016-05-02 12:40:00,249.05,249.29,248.64,249.0,8522.418847030724,249.05,249.29,248.64,249.0,8522.4188
2016-05-02 12:45:00,248.95,249.34,248.95,249.19,13104.983172293996,248.95,249.34,248.95,249.19,13104.9832
2016-05-02 12:50:00,249.16,249.3,248.8,249.24,17774.40017370535,249.16,249.3,248.8,249.24,17774.4002
2016-05-02 12:55:00,249.23,249.76,249.17,249.74,16876.560634024536,249.23,249.76,249.17,249.74,16876.5606
2016-05-02 13:00:00,249.85,249.86,248.74,249.63,9168.385625882098,249.85,249.86,248.74,249.63,9168.3856
2016-05-02 13:05:00,249.77,250.0,249.59,249.75,4438.171751167083,249.77,250.0,249.59,249.75,4438.1718
2016-05-02 13:10:00,249.7,250.37,249.66,250.36,9218.325914667246,249.7,250.37,249.66,250.36,9218.3259
2016-05-02 13:15:00,250.35,250.46,249.74,249.74,6608.402996417327,250.35,250.46,249.74,249.74,6608.403
2016-05-02 13:20:00,249.85,250.35,249.8,249.96,6390.185647595266,249.85,250.35,249.8,249.96,6390.1856
2016-05-02 13:25:00,249.84,250.17,249.84,250.17,7918.792747801542,249.84,250.17,249.84,250.17,7918.7927
2016-05-02 13:30:00,250.17,250.36,250.04,250.04,4440.343068070785,250.17,250.36,250.04,250.04,4440.3431
2016-05-02 13:35:00,249.94,250.0,249.49,249.54,4247.095863641299,249.94,250.0,249.49,249.54,4247.0959
2016-05-02 13:40:00,249.49,249.89,249.43,249.84,5997.177288025187,249.49,249.89,249.43,249.84,5997.1773
2016-05-02 13:45:00,249.85,250.52,249.85,250.52,11106.285962436215,249.85,250.52,249.85,250.52,11106.286
2016-05-02 13:50:00,250.48,250.61,250.35,250.54,6439.040277928564,250.48,250.61,250.35,250.54,6439.0403
2016-05-02 13:55:00,250.49,250.49,250.16,250.16,6168.711323417653,250.49,250.49,250.16,250.16,6168.7113
2016-05-02 14:00:00,250.17,250.31,250.04,250.14,10742.590381066117,250.17,250.31,250.04,250.14,10742.5904
2016-05-02 14:05:00,250.27,250.47,250.17,250.2,6084.029964173272,250.27,250.47,250.17,250.2,6084.03
2016-05-02 14:10:00,250.19,250.47,250.19,250.46,6785.365324069048,250.19,250.47,250.19,250.46,6785.3653
2016-05-02 14:15:00,250.43,250.43,250.16,250.31,4994.02887851482,250.43,250.43,250.16,250.31,4994.0289
2016-05-02 14:20:00,250.31,250.59,250.27,250.32,7816.740853327544,250.31,250.59,250.27,250.32,7816.7409
2016-05-02 14:25:00,250.33,250.59,250.13,250.16,7273.91162740202,250.33,250.59,250.13,250.16,7273.9116
2016-05-02 14:30:00,250.28,250.44,249.94,249.94,11561.176853761806,250.28,250.44,249.94,249.94,11561.1769
2016-05-02 14:35:00,250.04,250.29,249.63,249.65,12419.932689175988,250.04,250.29,249.63,249.65,12419.9327
2016-05-02 14:40:00,249.69,250.04,249.63,249.99,14471.827163174466,249.69,250.04,249.63,249.99,14471.8272
2016-05-02 14:45:00,250.09,250.26,249.9,250.25,7079.578764520682,250.09,250.26,249.9,250.25,7079.5788
2016-05-02 14:50:00,250.19,250.28,249.93,250.22,6137.227228313973,250.19,250.28,249.93,250.22,6137.2272
2016-05-02 14:55:00,250.15,250.48,250.09,250.19,12223.428509390946,250.15,250.48,250.09,250.19,12223.4285
2016-05-02 15:00:00,250.27,250.62,250.14,250.6,10540.657909021822,250.27,250.62,250.14,250.6,10540.6579
2016-05-02 15:05:00,250.57,250.71,250.28,250.59,6568.233633698838,250.57,250.71,250.28,250.59,6568.2336
2016-05-02 15:10:00,250.65,250.88,250.56,250.7,11277.819997828685,250.65,250.88,250.56,250.7,11277.82
2016-05-02 15:15:00,250.82,250.93,250.45,250.59,24001.737053522964,250.82,250.93,250.45,250.59,24001.7371
2016-05-02 15:20:00,250.62,250.96,250.42,250.82,15648.680924981,250.62,250.96,250.42,250.82,15648.6809
2016-05-02 15:25:00,250.74,251.01,250.71,250.83,18215.17750515688,250.74,251.01,250.71,250.83,18215.1775
2016-05-02 15:30:00,250.82,251.49,250.82,251.33,12776.028661383129,250.82,251.49,250.82,251.33,12776.0287
2016-05-02 15:35:00,251.32,251.74,251.32,251.62,9013.136467267395,251.32,251.74,251.32,251.62,9013.1365
2016-05-02 15:40:00,251.59,251.82,251.54,251.76,19319.292150689394,251.59,251.82,251.54,251.76,19319.2922
2016-05-02 15:45:00,251.72,251.89,251.66,251.76,19884.92020410379,251.72,251.89,251.66,251.76,19884.9202
2016-05-02 15:50:00,251.77,251.92,251.55,251.79,40553.68581044403,251.77,251.92,251.55,251.79,40553.6858
2016-05-02 15:55:00,251.81,252.15,251.77,252.1,49372.489414830095,251.81,252.15,251.77,252.1,49372.4894
2016-05-03 09:30:00,251.29,251.95,249.7,251.88,27141.4612962762,251.29,251.95,249.7,251.88,27141.4613
2016-05-03 09:35:00,251.47,254.18,251.46,253.57,82727.17403104983,251.47,254.18,251.46,253.57,82727.174
2016-05-03 09:40:00,253.53,253.84,253.16,253.3,40041.25502117034,253.53,253.84,253.16,253.3,40041.255
2016-05-03 09:45:00,253.3,253.76,252.97,253.74,48258.60384323092,253.3,253.76,252.97,253.74,48258.6038
2016-05-03 09:50:00,253.5,253.5,252.66,252.8,27755.943980023887,253.5,253.5,252.66,252.8,27755.944
2016-05-03 09:55:00,253.15,253.28,252.65,252.88,14049.506025404407,253.15,253.28,252.65,252.88,14049.506
2016-05-03 10:00:00,252.8,253.1,252.26,252.49,26466.18173922484,252.8,253.1,252.26,252.49,26466.1817
2016-05-03 10:05:00,252.58,253.36,252.58,252.63,18881.77179459342,252.58,253.36,252.58,252.63,18881.7718
2016-05-03 10:10:00,252.69,252.94,252.27,252.94,30999.89143415481,252.69,252.94,252.27,252.94,30999.8914
2016-05-03 10:15:00,252.83,253.47,252.69,253.31,15163.391597003583,252.83,253.47,252.69,253.31,15163.3916
2016-05-03 10:20:00,253.19,253.81,253.13,253.5,22907.393334057106,253.19,253.81,253.13,253.5,22907.3933
2016-05-03 10:25:00,253.51,254.35,253.41,253.73,12034.523938768863,253.51,254.35,253.41,253.73,12034.5239
2016-05-03 10:30:00,253.64,253.64,253.22,253.39,18216.263163608728,253.64,253.64,253.22,253.39,18216.2632
2016-05-03 10:35:00,253.48,253.59,253.25,253.48,36204.53805232874,253.48,253.59,253.25,253.48,36204.5381
2016-05-03 10:40:00,253.38,253.64,253.24,253.39,21718.59732928021,253.38,253.64,253.24,253.39,21718.5973
2016-05-03 10:45:00,253.41,253.52,253.25,253.39,20194.33286288134,253.41,253.52,253.25,253.39,20194.3329
2016-05-03 10:50:00,253.41,253.8,252.73,252.83,9768.754749755728,253.41,253.8,252.73,252.83,9768.7547
2016-05-03 10:55:00,252.83,253.09,252.83,253.08,8658.126153512105,252.83,253.09,252.83,253.08,8658.1262
2016-05-03 11:00:00,252.98,253.24,252.62,252.96,22060.57974161329,252.98,253.24,252.62,252.96,22060.5797
2016-05-03 11:05:00,252.84,253.3,252.77,253.16,17266.312018239063,252.84,253.3,252.77,253.16,17266.312
2016-05-03 11:10:00,253.06,253.14,252.82,252.84,8381.283248290089,253.06,253.14,252.82,252.84,8381.2832
2016-05-03 11:15:00,252.96,252.97,252.8,252.84,28378.02627293453,252.96,252.97,252.8,252.84,28378.0263
2016-05-03 11:20:00,253.01,253.09,252.75,252.84,12945.391379871891,253.01,253.09,252.75,252.84,12945.3914
2016-05-03 11:25:00,252.78,253.31,252.78,253.16,3919.227011182282,252.78,253.31,252.78,253.16,3919.227
2016-05-03 11:30:00,253.12,253.12,252.33,252.55,13748.778634241668,253.12,253.12,252.33,252.55,13748.7786
2016-05-03 11:35:00,252.51,252.95,252.51,252.95,18409.510368038216,252.51,252.95,252.51,252.95,18409.5104
2016-05-03 11:40:00,253.01,253.39,252.99,253.39,4928.889371403757,253.01,253.39,252.99,253.39,4928.8894
2016-05-03 11:45:00,253.39,254.09,253.28,253.83,7763.543589186842,253.39,254.09,253.28,253.83,7763.5436
2016-05-03 11:50:00,253.84,254.09,253.71,253.85,8181.522093149495,253.84,254.09,253.71,253.85,8181.5221
2016-05-03 11:55:00,253.65,253.66,253.37,253.61,14130.930409293236,253.65,253.66,253.37,253.61,14130.9304
2016-05-03 12:00:00,253.61,254.02,253.24,253.24,4568.450765389209,253.61,254.02,253.24,253.24,4568.4508
2016-05-03 12:05:00,253.14,253.27,252.84,252.94,12917.164260123764,253.14,253.27,252.84,252.94,12917.1643
2016-05-03 12:10:00,252.81,252.84,252.37,252.58,10898.925198132669,252.81,252.84,252.37,252.58,10898.9252
2016-05-03 12:15:00,252.38,252.92,252.38,252.76,4179.785039626534,252.38,252.92,252.38,252.76,4179.785
2016-05-03 12:20:00,252.73,252.82,252.37,252.55,19116.274020193247,252.73,252.82,252.37,252.55,19116.274
2016-05-03 12:25:00,252.46,252.64,252.38,252.62,7742.916078601672,252.46,252.64,252.38,252.62,7742.9161
2016-05-03 12:30:00,252.59,252.81,252.5,252.75,1845.6193681467807,252.59,252.81,252.5,252.75,1845.6194
2016-05-03 12:35:00,252.83,253.26,252.59,253.23,10452.719574421888,252.83,253.26,252.59,253.23,10452.7196
2016-05-03 12:40:00,253.14,253.34,253.13,253.33,5730.10530886983,253.14,253.34,253.13,253.33,5730.1053
2016-05-03 12:45:00,253.09,253.45,253.09,253.45,8902.399305178591,253.09,253.45,253.09,253.45,8902.3993
2016-05-03 12:50:00,253.38,253.62,253.37,253.38,4621.64802952991,253.38,253.62,253.37,253.38,4621.648
2016-05-03 12:55:00,253.46,253.62,253.39,253.56,4781.239821952014,253.46,253.62,253.39,253.56,4781.2398
2016-05-03 13:00:00,253.46,253.59,253.32,253.52,4929.975029855607,253.46,253.59,253.32,253.52,4929.975
2016-05-03 13:05:00,253.6,254.09,253.52,254.09,3809.575507545326,253.6,254.09,253.52,254.09,3809.5755
2016-05-03 13:10:00,254.01,254.33,254.01,254.03,11460.21061773966,254.01,254.33,254.01,254.03,11460.2106
2016-05-03 13:15:00,254.04,254.24,254.01,254.21,4214.526110085767,254.04,254.24,254.01,254.21,4214.5261
2016-05-03 13:20:00,254.24,254.29,253.9,254.0,8175.008142438389,254.24,254.29,253.9,254.0,8175.0081
2016-05-03 13:25:00,254.11,254.32,253.89,253.95,6284.876777765715,254.11,254.32,253.89,253.95,6284.8768
2016-05-03 13:30:00,253.94,254.01,253.67,253.74,9393.116925415265,253.94,254.01,253.67,253.74,9393.1169
2016-05-03 13:35:00,253.78,254.47,253.68,254.31,12675.062425360982,253.78,254.47,253.68,254.31,12675.0624
2016-05-03 13:40:00,254.33,254.61,254.18,254.35,13697.75268700467,254.33,254.61,254.18,254.35,13697.7527
2016-05-03 13:45:00,254.53,254.79,254.53,254.67,8782.976875474977,254.53,254.79,254.53,254.67,8782.9769
2016-05-03 13:50:00,254.52,254.77,254.37,254.37,7386.820106394529,254.52,254.77,254.37,254.37,7386.8201
2016-05-03 13:55:00,254.28,254.59,254.28,254.38,9003.36554120074,254.28,254.59,254.28,254.38,9003.3655
2016-05-03 14:00:00,254.4,254.63,254.32,254.33,5111.279991314733,254.4,254.63,254.32,254.33,5111.28
2016-05-03 14:05:00,254.29,254.35,254.09,254.29,4319.834979915318,254.29,254.35,254.09,254.29,4319.835
2016-05-03 14:10:00,254.28,254.42,253.5,253.5,4682.444902833568,254.28,254.42,253.5,253.5,4682.4449
2016-05-03 14:15:00,253.61,253.62,253.14,253.36,6852.676148083813,253.61,253.62,253.14,253.36,6852.6761
2016-05-03 14:20:00,253.29,253.49,253.16,253.45,12096.406470524373,253.29,253.49,253.16,253.45,12096.4065
2016-05-03 14:25:00,253.49,253.66,253.35,253.53,26736.510693735752,253.49,253.66,253.35,253.53,26736.5107
2016-05-03 14:30:00,253.56,253.79,253.39,253.74,4375.203560959722,253.56,253.79,253.39,253.74,4375.2036
2016-05-03 14:35:00,253.83,253.92,253.72,253.72,4885.463033329715,253.83,253.92,253.72,253.72,4885.463
2016-05-03 14:40:00,253.72,253.84,253.58,253.84,9829.551623059386,253.72,253.84,253.58,253.84,9829.5516
2016-05-03 14:45:00,253.81,254.0,253.59,253.78,17641.949842579525,253.81,254.0,253.59,253.78,17641.9498
2016-05-03 14:50:00,253.72,253.8,253.62,253.69,11074.801867332537,253.72,253.8,253.62,253.69,11074.8019
2016-05-03 14:55:00,253.8,254.32,253.65,254.15,8274.888720008685,253.8,254.32,253.65,254.15,8274.8887
2016-05-03 15:00:00,254.23,254.25,253.9,253.94,5601.997611551406,254.23,254.25,253.9,253.94,5601.9976
2016-05-03 15:05:00,253.96,254.22,253.86,253.99,5971.121485180763,253.96,254.22,253.86,253.99,5971.1215
2016-05-03 15:10:00,254.0,254.04,253.04,253.11,13002.931277819998,254.0,254.04,253.04,253.11,13002.9313
2016-05-03 15:15:00,253.04,253.05,252.58,252.8,9650.417978503963,253.04,253.05,252.58,252.8,9650.418
2016-05-03 15:20:00,252.84,252.94,252.51,252.72,23573.98762349365,252.84,252.94,252.51,252.72,23573.9876
2016-05-03 15:25:00,252.72,252.97,252.63,252.9,10275.757246770168,252.72,252.97,252.63,252.9,10275.7572
2016-05-03 15:30:00,252.84,252.92,252.55,252.86,57644.12115948323,252.84,252.92,252.55,252.86,57644.1212
2016-05-03 15:35:00,252.84,252.88,252.22,252.32,23677.1251764195,252.84,252.88,252.22,252.32,23677.1252
2016-05-03 15:40:00,252.32,252.38,251.92,252.11,20628.59624362176,252.32,252.38,251.92,252.11,20628.5962
2016-05-03 15:45:00,252.11,252.39,251.94,252.39,11120.39952231028,252.11,252.39,251.94,252.39,11120.3995
2016-05-03 15:50:00,252.24,252.31,252.09,252.27,48425.79524481599,252.24,252.31,252.09,252.27,48425.7952
2016-05-03 15:55:00,252.25,252.3,251.91,252.12,109806.75279557052,252.25,252.3,251.91,252.12,109806.7528
2016-05-04 09:30:00,250.26,250.31,248.97,250.01,26651.82933449137,250.26,250.31,248.97,250.01,26651.8293
2016-05-04 09:35:00,250.06,250.06,248.68,248.9,9751.38421452611,250.06,250.06,248.68,248.9,9751.3842
2016-05-04 09:40:00,248.28,248.77,247.89,248.67,24960.37346650744,248.28,248.77,247.89,248.67,24960.3735
2016-05-04 09:45:00,248.44,248.61,248.0,248.61,16861.361415698622,248.44,248.61,248.0,248.61,16861.3614
2016-05-04 09:50:00,248.61,249.07,248.33,248.35,10689.393116925416,248.61,249.07,248.33,248.35,10689.3931
2016-05-04 09:55:00,248.6,249.17,248.24,248.95,11156.226251221366,248.6,249.17,248.24,248.95,11156.2263
2016-05-04 10:00:00,248.49,249.23,248.27,248.67,11294.10487460645,248.49,249.23,248.27,248.67,11294.1049
2016-05-04 10:05:00,248.72,248.72,247.57,247.57,24280.751275648683,248.72,248.72,247.57,247.57,24280.7513
2016-05-04 10:10:00,247.66,248.18,247.31,247.43,41021.60460319184,247.66,248.18,247.31,247.43,41021.6046
2016-05-04 10:15:00,247.34,247.75,247.32,247.65,13966.995983063727,247.34,247.75,247.32,247.65,13966.996
2016-05-04 10:20:00,247.76,248.19,247.54,248.08,10969.492997502986,247.76,248.19,247.54,248.08,10969.493
2016-05-04 10:25:00,247.84,248.05,247.23,247.4,13100.640538486592,247.84,248.05,247.23,247.4,13100.6405
2016-05-04 10:30:00,247.34,247.93,247.22,247.61,12356.964498968626,247.34,247.93,247.22,247.61,12356.9645
2016-05-04 10:35:00,247.46,247.66,247.2,247.3,8243.404624905004,247.46,247.66,247.2,247.3,8243.4046
2016-05-04 10:40:00,247.09,247.19,246.57,246.65,40517.85908153295,247.09,247.19,246.57,246.65,40517.8591
2016-05-04 10:45:00,246.74,246.97,246.03,246.03,14178.699381174683,246.74,246.97,246.03,246.03,14178.6994
2016-05-04 10:50:00,246.03,246.03,245.2,245.32,24935.403322114864,246.03,246.03,245.2,245.32,24935.4033
2016-05-04 10:55:00,245.48,246.23,245.44,246.13,9318.206492237545,245.48,246.23,245.44,246.13,9318.2065
2016-05-04 11:00:00,246.07,246.43,245.8,246.2,5676.908044729128,246.07,246.43,245.8,246.2,5676.908
2016-05-04 11:05:00,246.26,246.26,245.01,245.19,30573.22766257736,246.26,246.26,245.01,245.19,30573.2277
2016-05-04 11:10:00,245.1,245.11,244.58,244.77,12080.121593746608,245.1,245.11,244.58,244.77,12080.1216
2016-05-04 11:15:00,244.61,244.77,244.46,244.63,33477.36402127891,244.61,244.77,244.46,244.63,33477.364
2016-05-04 11:20:00,244.5,244.5,243.65,243.81,17986.103571816308,244.5,244.5,243.65,243.81,17986.1036
2016-05-04 11:25:00,243.78,243.93,243.52,243.76,9663.445879926176,243.78,243.93,243.52,243.76,9663.4459
2016-05-04 11:30:00,243.7,244.06,243.66,243.93,15443.491477581154,243.7,244.06,243.66,243.93,15443.4915
2016-05-04 11:35:00,244.01,244.85,244.01,244.5,8142.438388882858,244.01,244.85,244.01,244.5,8142.4384
2016-05-04 11:40:00,244.56,244.56,244.05,244.22,11724.025621539464,244.56,244.56,244.05,244.22,11724.0256
2016-05-04 11:45:00,244.17,244.65,243.88,244.05,9948.974052763002,244.17,244.65,243.88,244.05,9948.9741
2016-05-04 11:50:00,243.97,243.99,243.41,243.41,15753.989794810554,243.97,243.99,243.41,243.41,15753.9898
2016-05-04 11:55:00,243.52,243.52,243.23,243.3,10597.112148518076,243.52,243.52,243.23,243.3,10597.1121
2016-05-04 12:00:00,243.27,243.46,243.19,243.23,14757.355336011293,243.27,243.46,243.19,243.23,14757.3553
2016-05-04 12:05:00,243.22,243.79,243.22,243.78,15975.464118988168,243.22,243.79,243.22,243.78,15975.4641
2016-05-04 12:10:00,243.71,244.32,243.67,244.32,12943.22006296819,243.71,244.32,243.67,244.32,12943.2201
2016-05-04 12:15:00,244.42,244.42,243.87,243.87,7005.753989794811,244.42,244.42,243.87,243.87,7005.754
2016-05-04 12:20:00,243.91,243.95,243.66,243.69,9663.445879926176,243.91,243.95,243.66,243.69,9663.4459
2016-05-04 12:25:00,243.79,244.15,243.74,243.87,7963.304744327434,243.79,244.15,243.74,243.87,7963.3047
2016-05-04 12:30:00,243.91,243.92,243.66,243.67,9234.610791445011,243.91,243.92,243.66,243.67,9234.6108
2016-05-04 12:35:00,243.74,244.05,243.58,243.87,17719.03159266095,243.74,244.05,243.58,243.87,17719.0316
2016-05-04 12:40:00,243.87,243.87,243.58,243.7,21038.97513842145,243.87,243.87,243.58,243.7,21038.9751
2016-05-04 12:45:00,243.79,243.96,243.67,243.71,6456.410813158181,243.79,243.96,243.67,243.71,6456.4108
2016-05-04 12:50:00,243.49,243.55,243.19,243.19,9636.3044186299,243.49,243.55,243.19,243.19,9636.3044
2016-05-04 12:55:00,243.19,243.38,242.93,242.93,16376.072087721204,243.19,243.38,242.93,242.93,16376.0721
2016-05-04 13:00:00,242.88,243.03,242.67,242.85,18400.825100423408,242.88,243.03,242.67,242.85,18400.8251
2016-05-04 13:05:00,242.82,242.82,242.55,242.55,14003.908370426663,242.82,242.82,242.55,242.55,14003.9084
2016-05-04 13:10:00,242.53,242.53,242.18,242.4,14290.52220171534,242.53,242.53,242.18,242.4,14290.5222
2016-05-04 13:15:00,242.4,242.88,242.38,242.52,13758.549560308327,242.4,242.88,242.38,242.52,13758.5496
2016-05-04 13:20:00,242.43,242.45,242.18,242.25,53197.264140701336,242.43,242.45,242.18,242.25,53197.2641
2016-05-04 13:25:00,242.21,242.51,242.21,242.44,14079.904462056238,242.21,242.51,242.21,242.44,14079.9045
2016-05-04 13:30:00,242.46,242.46,242.18,242.25,16540.006513950713,242.46,242.46,242.18,242.25,16540.0065
2016-05-04 13:35:00,242.22,242.56,242.22,242.56,11129.08478992509,242.22,242.56,242.22,242.56,11129.0848
2016-05-04 13:40:00,242.49,242.52,242.22,242.37,4683.53056128542,242.49,242.52,242.22,242.37,4683.5306
2016-05-04 13:45:00,242.25,242.89,242.17,242.89,11071.544891976984,242.25,242.89,242.17,242.89,11071.5449
2016-05-04 13:50:00,242.89,243.23,242.65,242.78,8511.562262512214,242.89,243.23,242.65,242.78,8511.5623
2016-05-04 13:55:00,242.78,242.79,242.26,242.42,24095.10368038215,242.78,242.79,242.26,242.42,24095.1037
2016-05-04 14:00:00,242.43,242.51,241.89,241.99,24257.95244815981,242.43,242.51,241.89,241.99,24257.9524
2016-05-04 14:05:00,241.89,242.31,241.73,242.31,15916.838562588213,241.89,242.31,241.73,242.31,15916.8386
2016-05-04 14:10:00,242.3,242.38,242.05,242.25,9933.774834437088,242.3,242.38,242.05,242.25,9933.7748
2016-05-04 14:15:00,242.3,242.63,242.17,242.59,9387.688633156007,242.3,242.63,242.17,242.59,9387.6886
2016-05-04 14:20:00,242.62,242.76,242.42,242.76,9010.965150363696,242.62,242.76,242.42,242.76,9010.9652
2016-05-04 14:25:00,242.78,243.09,242.7,242.91,4802.952990989035,242.78,243.09,242.7,242.91,4802.953
2016-05-04 14:30:00,243.0,243.08,242.8,242.8,7384.648789490827,243.0,243.08,242.8,242.8,7384.6488
2016-05-04 14:35:00,242.77,243.23,242.77,243.16,17652.806427098036,242.77,243.23,242.77,243.16,17652.8064
2016-05-04 14:40:00,243.2,243.29,242.64,242.79,9160.78601671914,243.2,243.29,242.64,242.79,9160.786
2016-05-04 14:45:00,242.62,243.05,242.62,242.8,15212.24622733688,242.62,243.05,242.62,242.8,15212.2462
2016-05-04 14:50:00,242.66,242.87,242.46,242.73,14928.889371403757,242.66,242.87,242.46,242.73,14928.8894
2016-05-04 14:55:00,242.71,243.04,242.59,242.83,16169.796981869504,242.71,243.04,242.59,242.83,16169.797
2016-05-04 15:00:00,242.84,243.19,242.55,242.69,16424.9267180545,242.84,243.19,242.55,242.69,16424.9267
2016-05-04 15:05:00,242.58,242.83,242.54,242.78,13401.367929649332,242.58,242.83,242.54,242.78,13401.3679
2016-05-04 15:10:00,242.82,242.88,242.35,242.77,9989.14341548149,242.82,242.88,242.35,242.77,9989.1434
2016-05-04 15:15:00,242.77,243.0,242.7,242.8,11196.395613939854,242.77,243.0,242.7,242.8,11196.3956
2016-05-04 15:20:00,242.69,242.93,242.5,242.93,24763.8692867224,242.69,242.93,242.5,242.93,24763.8693
2016-05-04 15:25:00,242.95,242.95,242.62,242.74,9937.03180979264,242.95,242.95,242.62,242.74,9937.0318
2016-05-04 15:30:00,242.65,242.97,242.64,242.66,22975.789816523724,242.65,242.97,242.64,242.66,22975.7898
2016-05-04 15:35:00,242.64,242.92,242.6,242.62,92199.54402345025,242.64,242.92,242.6,242.62,92199.544
2016-05-04 15:40:00,242.58,242.98,242.45,242.66,24244.9245467376,242.58,242.98,242.45,242.66,24244.9245
2016-05-04 15:45:00,242.73,242.88,242.68,242.76,30071.65345782217,242.73,242.88,242.68,242.76,30071.6535
2016-05-04 15:50:00,242.74,242.8,242.61,242.66,49073.93334057106,242.74,242.8,242.61,242.66,49073.9333
2016-05-04 15:55:00,242.65,242.65,242.3,242.37,117734.23081098686,242.65,242.65,242.3,242.37,117734.2308
2016-05-05 09:30:00,242.78,243.66,242.71,242.97,28367.169688416023,242.78,243.66,242.71,242.97,28367.1697
2016-05-05 09:35:00,243.06,243.49,242.36,243.17,53186.40755618283,243.06,243.49,242.36,243.17,53186.4076
2016-05-05 09:40:00,243.6,243.6,242.44,243.14,17983.932254912605,243.6,243.6,242.44,243.14,17983.9323
2016-05-05 09:45:00,242.48,243.48,242.47,243.08,10699.164042992075,242.48,243.48,242.47,243.08,10699.164
2016-05-05 09:50:00,242.68,242.8,241.91,242.25,9485.397893822605,242.68,242.8,241.91,242.25,9485.3979
2016-05-05 09:55:00,242.33,242.71,242.16,242.4,2736.9449571164914,242.33,242.71,242.16,242.4,2736.945
2016-05-05 10:00:00,241.98,242.79,241.98,242.79,3470.8500705678,241.98,242.79,241.98,242.79,3470.8501
2016-05-05 10:05:00,243.13,243.69,243.01,243.34,9557.051351644774,243.13,243.69,243.01,243.34,9557.0514
2016-05-05 10:10:00,243.29,244.4,243.16,244.35,10334.382803170123,243.29,244.4,243.16,244.35,10334.3828
2016-05-05 10:15:00,244.28,244.28,243.38,244.0,11741.39615676908,244.28,244.28,243.38,244.0,11741.3962
2016-05-05 10:20:00,244.05,244.05,243.37,243.55,6842.905222017153,244.05,244.05,243.37,243.55,6842.9052
2016-05-05 10:25:00,243.71,243.71,242.72,243.0,24574.96471610032,243.71,243.71,242.72,243.0,24574.9647
2016-05-05 10:30:00,242.96,242.96,242.42,242.55,7166.431440668766,242.96,242.96,242.42,242.55,7166.4314
2016-05-05 10:35:00,242.47,242.92,242.36,242.64,6731.082401476496,242.47,242.92,242.36,242.64,6731.0824
2016-05-05 10:40:00,242.65,243.13,242.05,242.88,8277.060036912388,242.65,243.13,242.05,242.88,8277.06
2016-05-05 10:45:00,242.83,243.09,242.69,242.96,12531.755509716644,242.83,243.09,242.69,242.96,12531.7555
2016-05-05 10:50:00,242.88,243.32,242.83,243.23,9371.403756378244,242.88,243.32,242.83,243.23,9371.4038
2016-05-05 10:55:00,243.37,243.82,243.28,243.69,4561.936814678103,243.37,243.82,243.28,243.69,4561.9368
2016-05-05 11:00:00,243.82,244.01,243.45,243.46,7816.740853327544,243.82,244.01,243.45,243.46,7816.7409
2016-05-05 11:05:00,243.55,243.86,243.38,243.49,6055.802844425144,243.55,243.86,243.38,243.49,6055.8028
2016-05-05 11:10:00,243.4,243.57,243.14,243.2,9228.096840733906,243.4,243.57,243.14,243.2,9228.0968
2016-05-05 11:15:00,243.17,243.47,243.17,243.25,5240.473347085007,243.17,243.47,243.17,243.25,5240.4733
2016-05-05 11:20:00,243.23,243.42,243.08,243.21,16435.78330257301,243.23,243.42,243.08,243.21,16435.7833
2016-05-05 11:25:00,243.2,243.46,243.12,243.4,11670.828357398765,243.2,243.46,243.12,243.4,11670.8284
2016-05-05 11:30:00,243.45,243.61,243.42,243.56,3495.820214960373,243.45,243.61,243.42,243.56,3495.8202
2016-05-05 11:35:00,243.62,244.05,243.62,243.91,11530.778417109976,243.62,244.05,243.62,243.91,11530.7784
2016-05-05 11:40:00,243.98,244.33,243.82,244.31,11475.409836065572,243.98,244.33,243.82,244.31,11475.4098
2016-05-05 11:45:00,244.37,244.4,244.02,244.05,6079.687330365867,244.37,244.4,244.02,244.05,6079.6873
2016-05-05 11:50:00,244.09,244.17,243.57,243.69,2748.8872000868528,244.09,244.17,243.57,243.69,2748.8872
2016-05-05 11:55:00,243.68,244.04,243.47,243.9,7247.855824557594,243.68,244.04,243.47,243.9,7247.8558
2016-05-05 12:00:00,244.07,244.25,243.89,244.1,10639.452828140267,244.07,244.25,243.89,244.1,10639.4528
2016-05-05 12:05:00,243.98,244.12,243.76,243.76,9737.270654652048,243.98,244.12,243.76,243.76,9737.2707
2016-05-05 12:10:00,243.91,244.27,243.91,244.21,1791.3364455542287,243.91,244.27,243.91,244.21,1791.3364
2016-05-05 12:15:00,244.24,244.26,243.79,244.01,21321.246335902724,244.24,244.26,243.79,244.01,21321.2463
2016-05-05 12:20:00,244.05,244.14,243.85,243.95,5862.555639995658,244.05,244.14,243.85,243.95,5862.5556
2016-05-05 12:25:00,244.07,244.32,243.93,243.93,5621.539463684725,244.07,244.32,243.93,243.93,5621.5395
2016-05-05 12:30:00,244.02,244.1,243.83,244.09,9251.981326674628,244.02,244.1,243.83,244.09,9251.9813
2016-05-05 12:35:00,244.09,244.4,244.03,244.17,13450.22255998263,244.09,244.4,244.03,244.17,13450.2226
2016-05-05 12:40:00,244.1,244.41,244.05,244.36,8389.968515904897,244.1,244.41,244.05,244.36,8389.9685
2016-05-05 12:45:00,244.2,244.3,244.07,244.25,2931.277819997829,244.2,244.3,244.07,244.25,2931.2778
2016-05-05 12:50:00,244.28,244.41,244.09,244.29,3817.175116708284,244.28,244.41,244.09,244.29,3817.1751
2016-05-05 12:55:00,244.28,244.46,244.23,244.26,1215.9374660731737,244.28,244.46,244.23,244.26,1215.9375
2016-05-05 13:00:00,244.12,244.26,244.05,244.21,9553.79437628922,244.12,244.26,244.05,244.21,9553.7944
2016-05-05 13:05:00,244.28,244.31,244.07,244.09,16333.731408099013,244.28,244.31,244.07,244.09,16333.7314
2016-05-05 13:10:00,244.08,244.23,243.76,244.21,24677.01661057432,244.08,244.23,243.76,244.21,24677.0166
2016-05-05 13:15:00,244.1,244.15,243.7,243.74,12670.719791553578,244.1,244.15,243.7,243.74,12670.7198
2016-05-05 13:20:00,243.82,243.82,243.26,243.26,8848.116382586039,243.82,243.82,243.26,243.26,8848.1164
2016-05-05 13:25:00,243.25,243.3,243.01,243.03,5501.031375529259,243.25,243.3,243.01,243.03,5501.0314
2016-05-05 13:30:00,243.13,243.29,243.0,243.16,4670.502659863208,243.13,243.29,243.0,243.16,4670.5027
2016-05-05 13:35:00,243.16,243.31,243.0,243.23,10641.62414504397,243.16,243.31,243.0,243.23,10641.6241
2016-05-05 13:40:00,243.45,243.73,243.41,243.45,3377.483443708609,243.45,243.73,243.41,243.45,3377.4834
2016-05-05 13:45:00,243.34,243.55,243.13,243.17,5972.207143632613,243.34,243.55,243.13,243.17,5972.2071
2016-05-05 13:50:00,243.17,243.27,243.13,243.17,9988.05775702964,243.17,243.27,243.13,243.17,9988.0578
2016-05-05 13:55:00,243.17,243.35,243.13,243.27,12428.617956790797,243.17,243.35,243.13,243.27,12428.618
2016-05-05 14:00:00,243.25,243.71,243.12,243.62,11766.366301161655,243.25,243.71,243.12,243.62,11766.3663
2016-05-05 14:05:00,243.64,243.92,243.6,243.92,5157.963304744328,243.64,243.92,243.6,243.92,5157.9633
2016-05-05 14:10:00,243.97,244.06,243.71,243.78,5988.492020410379,243.97,244.06,243.71,243.78,5988.492
2016-05-05 14:15:00,243.87,243.93,243.29,243.29,9528.824231896646,243.87,243.93,243.29,243.29,9528.8242
2016-05-05 14:20:00,243.4,243.62,243.26,243.45,10159.591792422105,243.4,243.62,243.26,243.45,10159.5918
2016-05-05 14:25:00,243.33,243.34,243.17,243.33,5862.555639995658,243.33,243.34,243.17,243.33,5862.5556
2016-05-05 14:30:00,243.38,243.52,243.23,243.42,3148.4095103680384,243.38,243.52,243.23,243.42,3148.4095
2016-05-05 14:35:00,243.42,243.44,243.24,243.44,22219.085875583543,243.42,243.44,243.24,243.44,22219.0859
2016-05-05 14:40:00,243.4,243.91,243.38,243.88,14783.411138855716,243.4,243.91,243.38,243.88,14783.4111
2016-05-05 14:45:00,243.81,244.14,243.7,243.76,11201.82390619911,243.81,244.14,243.7,243.76,11201.8239
2016-05-05 14:50:00,243.81,243.92,243.55,243.55,6622.516556291391,243.81,243.92,243.55,243.55,6622.5166
2016-05-05 14:55:00,243.58,243.68,243.33,243.38,16229.508196721312,243.58,243.68,243.33,243.38,16229.5082
2016-05-05 15:00:00,243.4,243.52,243.25,243.35,15090.652480729565,243.4,243.52,243.25,243.35,15090.6525
2016-05-05 15:05:00,243.35,243.58,243.29,243.58,4466.39887091521,243.35,243.58,243.29,243.58,4466.3989
2016-05-05 15:10:00,243.51,243.87,243.43,243.74,6062.31679513625,243.51,243.87,243.43,243.74,6062.3168
2016-05-05 15:15:00,243.67,243.82,243.53,243.81,3894.256866789708,243.67,243.82,243.53,243.81,3894.2569
2016-05-05 15:20:00,243.89,244.09,243.82,244.09,6346.759309521225,243.89,244.09,243.82,244.09,6346.7593
2016-05-05 15:25:00,244.15,244.29,243.93,244.05,14771.468895885357,244.15,244.29,243.93,244.05,14771.4689
2016-05-05 15:30:00,244.04,244.04,243.82,243.91,8440.994463141897,244.04,244.04,243.82,243.91,8440.9945
2016-05-05 15:35:00,243.89,244.04,243.57,243.63,6927.586581261536,243.89,244.04,243.57,243.63,6927.5866
2016-05-05 15:40:00,243.7,244.28,243.65,244.23,19803.49582021496,243.7,244.28,243.65,244.23,19803.4958
2016-05-05 15:45:00,244.28,244.46,243.77,243.85,20355.01031375529,244.28,244.46,243.77,243.85,20355.0103
2016-05-05 15:50:00,243.73,243.85,243.62,243.78,26113.34274237325,243.73,243.85,243.62,243.78,26113.3427
2016-05-05 15:55:00,243.78,243.83,243.64,243.73,43024.64444685702,243.78,243.83,243.64,243.73,43024.6444
2016-05-06 09:30:00,242.68,243.65,242.06,243.65,29437.62892194116,242.68,243.65,242.06,243.65,29437.6289
2016-05-06 09:35:00,243.61,244.09,242.63,243.9,5619.368146781023,243.61,244.09,242.63,243.9,5619.3681
2016-05-06 09:40:00,243.9,244.89,243.9,244.55,7250.027141461296,243.9,244.89,243.9,244.55,7250.0271
2016-05-06 09:45:00,244.66,244.66,243.73,244.01,8142.438388882858,244.66,244.66,243.73,244.01,8142.4384
2016-05-06 09:50:00,243.67,244.47,243.67,244.26,15835.414178699382,243.67,244.47,243.67,244.26,15835.4142
2016-05-06 09:55:00,244.27,244.52,243.42,243.64,5483.660840299642,244.27,244.52,243.42,243.64,5483.6608
2016-05-06 10:00:00,243.79,243.89,243.11,243.78,16111.171425469547,243.79,243.89,243.11,243.78,16111.1714
2016-05-06 10:05:00,243.86,244.34,243.85,244.29,3256.975355553143,243.86,244.34,243.85,244.29,3256.9754
2016-05-06 10:10:00,244.4,244.4,243.06,243.06,11291.933557702749,244.4,244.4,243.06,243.06,11291.9336
2016-05-06 10:15:00,243.07,243.36,243.02,243.23,18564.75952665292,243.07,243.36,243.02,243.23,18564.7595
2016-05-06 10:20:00,243.08,243.17,242.57,242.77,14881.120399522311,243.08,243.17,242.57,242.77,14881.1204
2016-05-06 10:25:00,242.71,242.71,242.39,242.58,7758.115296927587,242.71,242.71,242.39,242.58,7758.1153
2016-05-06 10:30:00,242.6,242.62,242.23,242.25,18603.843230919552,242.6,242.62,242.23,242.25,18603.8432
2016-05-06 10:35:00,242.34,242.34,241.62,241.82,10384.323091955272,242.34,242.34,241.62,241.82,10384.3231
2016-05-06 10:40:00,241.79,241.79,241.1,241.53,21045.48908913256,241.79,241.79,241.1,241.53,21045.4891
2016-05-06 10:45:00,241.39,241.5,241.02,241.03,16093.80089023993,241.39,241.5,241.02,241.03,16093.8009
2016-05-06 10:50:00,240.92,241.47,240.91,241.4,15524.915861469985,240.92,241.47,240.91,241.4,15524.9159
2016-05-06 10:55:00,241.52,241.83,241.16,241.71,19737.27065465205,241.52,241.83,241.16,241.71,19737.2707
2016-05-06 11:00:00,241.46,241.87,241.35,241.38,5623.710780588427,241.46,241.87,241.35,241.38,5623.7108
2016-05-06 11:05:00,241.43,241.58,241.32,241.33,15380.523287373791,241.43,241.58,241.32,241.33,15380.5233
2016-05-06 11:10:00,241.47,241.99,241.3,241.74,4776.89718814461,241.47,241.99,241.3,241.74,4776.8972
2016-05-06 11:15:00,241.8,241.88,241.4,241.85,5400.065139507111,241.8,241.88,241.4,241.85,5400.0651
2016-05-06 11:20:00,241.82,242.46,241.69,242.18,5980.8924112474215,241.82,242.46,241.69,242.18,5980.8924
2016-05-06 11:25:00,242.18,242.26,241.84,241.94,5569.427857995875,242.18,242.26,241.84,241.94,5569.4279
2016-05-06 11:30:00,241.63,241.7,241.28,241.39,12387.362935620456,241.63,241.7,241.28,241.39,12387.3629
2016-05-06 11:35:00,241.48,241.48,241.15,241.17,6553.034415372924,241.48,241.48,241.15,241.17,6553.0344
2016-05-06 11:40:00,241.19,241.4,241.1,241.18,8650.526544349148,241.19,241.4,241.1,241.18,8650.5265
2016-05-06 11:45:00,241.22,241.22,240.74,240.83,18410.596026490068,241.22,241.22,240.74,240.83,18410.596
2016-05-06 11:50:00,240.89,241.05,240.6,240.77,9270.437520356096,240.89,241.05,240.6,240.77,9270.4375
2016-05-06 11:55:00,240.82,240.96,240.75,240.81,1981.326674628162,240.82,240.96,240.75,240.81,1981.3267
2016-05-06 12:00:00,240.89,241.13,240.61,240.63,3265.660623167952,240.89,241.13,240.61,240.63,3265.6606
2016-05-06 12:05:00,240.63,240.83,240.31,240.36,14580.393008359571,240.63,240.83,240.31,240.36,14580.393
2016-05-06 12:10:00,240.49,241.01,240.41,241.01,6977.526870046683,240.49,241.01,240.41,241.01,6977.5269
2016-05-06 12:15:00,240.89,240.9,240.41,240.56,4084.247095863641,240.89,240.9,240.41,240.56,4084.2471
2016-05-06 12:20:00,240.4,240.87,240.4,240.79,2714.14612962762,240.4,240.87,240.4,240.79,2714.1461
2016-05-06 12:25:00,240.8,241.05,240.68,240.77,5651.937900336555,240.8,241.05,240.68,240.77,5651.9379
2016-05-06 12:30:00,240.78,240.78,240.37,240.57,4360.004342633808,240.78,240.78,240.37,240.57,4360.0043
2016-05-06 12:35:00,240.49,240.89,240.32,240.69,4779.068505048312,240.49,240.89,240.32,240.69,4779.0685
2016-05-06 12:40:00,240.67,240.83,240.65,240.8,3218.9773097383563,240.67,240.83,240.65,240.8,3218.9773
2016-05-06 12:45:00,240.8,241.12,240.67,241.08,10222.559982629466,240.8,241.12,240.67,241.08,10222.56
2016-05-06 12:50:00,241.05,241.05,240.75,240.84,9385.517316252308,241.05,241.05,240.75,240.84,9385.5173
2016-05-06 12:55:00,240.75,241.32,240.67,241.32,10159.591792422105,240.75,241.32,240.67,241.32,10159.5918
2016-05-06 13:00:00,241.31,241.37,241.02,241.02,5653.023558788405,241.31,241.37,241.02,241.02,5653.0236
2016-05-06 13:05:00,241.25,241.6,241.17,241.37,3526.218651612203,241.25,241.6,241.17,241.37,3526.2187
2016-05-06 13:10:00,241.39,241.75,241.11,241.37,7112.148518076214,241.39,241.75,241.11,241.37,7112.1485
2016-05-06 13:15:00,241.37,241.61,241.37,241.38,1411.355987406362,241.37,241.61,241.37,241.38,1411.356
2016-05-06 13:20:00,241.36,241.48,240.94,241.14,9382.260340896752,241.36,241.48,240.94,241.14,9382.2603
2016-05-06 13:25:00,241.1,241.53,241.1,241.24,4217.7830854413205,241.1,241.53,241.1,241.24,4217.7831
2016-05-06 13:30:00,241.29,241.29,241.09,241.18,5428.292259255239,241.29,241.29,241.09,241.18,5428.2923
2016-05-06 13:35:00,241.21,241.75,241.13,241.75,5629.139072847683,241.21,241.75,241.13,241.75,5629.1391
2016-05-06 13:40:00,241.64,241.79,241.52,241.56,3039.8436651829334,241.64,241.79,241.52,241.56,3039.8437
2016-05-06 13:45:00,241.6,241.66,241.43,241.47,6705.026598632071,241.6,241.66,241.43,241.47,6705.0266
2016-05-06 13:50:00,241.39,241.39,241.11,241.29,3720.55151449354,241.39,241.39,241.11,241.29,3720.5515
2016-05-06 13:55:00,241.28,241.81,241.17,241.81,4994.02887851482,241.28,241.81,241.17,241.81,4994.0289
2016-05-06 14:00:00,241.92,242.41,241.86,242.37,26563.890999891435,241.92,242.41,241.86,242.37,26563.891
2016-05-06 14:05:00,242.36,242.82,242.25,242.82,6156.769080447291,242.36,242.82,242.25,242.82,6156.7691
2016-05-06 14:10:00,242.8,242.89,242.28,242.56,6357.615894039735,242.8,242.89,242.28,242.56,6357.6159
2016-05-06 14:15:00,242.66,242.99,242.61,242.73,7783.085441320161,242.66,242.99,242.61,242.73,7783.0854
2016-05-06 14:20:00,242.8,242.82,242.39,242.53,5507.545326240365,242.8,242.82,242.39,242.53,5507.5453
2016-05-06 14:25:00,242.39,242.73,242.33,242.43,6230.593855173162,242.39,242.73,242.33,242.43,6230.5939
2016-05-06 14:30:00,242.48,242.54,242.28,242.54,5115.622625122137,242.48,242.54,242.28,242.54,5115.6226
2016-05-06 14:35:00,242.53,242.58,242.14,242.29,11907.50189990229,242.53,242.58,242.14,242.29,11907.5019
2016-05-06 14:40:00,242.34,242.47,242.18,242.2,13651.069373575074,242.34,242.47,242.18,242.2,13651.0694
2016-05-06 14:45:00,242.33,242.42,242.11,242.29,20639.452828140267,242.33,242.42,242.11,242.29,20639.4528
2016-05-06 14:50:00,242.31,242.9,242.27,242.82,7142.546954728043,242.31,242.9,242.27,242.82,7142.547
2016-05-06 14:55:00,242.76,242.77,242.42,242.57,7271.740310498318,242.76,242.77,242.42,242.57,7271.7403
2016-05-06 15:00:00,242.41,242.88,242.41,242.73,4320.92063836717,242.41,242.88,242.41,242.73,4320.9206
2016-05-06 15:05:00,242.74,242.86,242.61,242.65,6475.952665291499,242.74,242.86,242.61,242.65,6475.9527
2016-05-06 15:10:00,242.67,242.88,242.44,242.59,7293.453479535338,242.67,242.88,242.44,242.59,7293.4535
2016-05-06 15:15:00,242.58,242.74,242.52,242.63,12079.035935294756,242.58,242.74,242.52,242.63,12079.0359
2016-05-06 15:20:00,242.58,242.77,242.55,242.67,9101.074801867331,242.58,242.77,242.55,242.67,9101.0748
2016-05-06 15:25:00,242.7,243.03,242.65,242.74,6799.478883943112,242.7,243.03,242.65,242.74,6799.4789
2016-05-06 15:30:00,242.68,242.68,242.16,242.18,6082.94430572142,242.68,242.68,242.16,242.18,6082.9443
2016-05-06 15:35:00,242.23,242.63,242.19,242.4,19634.1331017262,242.23,242.63,242.19,242.4,19634.1331
2016-05-06 15:40:00,242.36,242.42,242.23,242.37,38779.719900119424,242.36,242.42,242.23,242.37,38779.7199
2016-05-06 15:45:00,242.33,242.52,242.24,242.31,21082.40147649549,242.33,242.52,242.24,242.31,21082.4015
2016-05-06 15:50:00,242.3,242.79,242.23,242.75,39537.509499511456,242.3,242.79,242.23,242.75,39537.5095
2016-05-06 15:55:00,242.75,242.87,242.45,242.82,64974.4870263815,242.75,242.87,242.45,242.82,64974.487
2016-05-09 09:30:00,243.83,244.55,243.26,244.38,18562.58820974921,243.83,244.55,243.26,244.38,18562.5882
2016-05-09 09:35:00,244.55,245.4,244.55,245.18,32935.62045380523,244.55,245.4,244.55,245.18,32935.6205
2016-05-09 09:40:00,245.05,246.17,244.68,246.17,10480.946694170014,245.05,246.17,244.68,246.17,10480.9467
2016-05-09 09:45:00,245.98,246.38,245.78,245.92,25778.959939203127,245.98,246.38,245.78,245.92,25778.9599
2016-05-09 09:50:00,245.87,246.98,245.81,246.9,28126.15351210509,245.87,246.98,245.81,246.9,28126.1535
2016-05-09 09:55:00,247.01,247.01,245.81,246.47,13635.870155249158,247.01,247.01,245.81,246.47,13635.8702
2016-05-09 10:00:00,246.53,247.09,246.21,246.76,15710.56345673651,246.53,247.09,246.21,246.76,15710.5635
2016-05-09 10:05:00,246.85,247.58,246.85,247.51,11562.262512213658,246.85,247.58,246.85,247.51,11562.2625
2016-05-09 10:10:00,247.51,247.68,246.93,247.26,7298.881771794594,247.51,247.68,246.93,247.26,7298.8818
2016-05-09 10:15:00,247.29,247.77,247.05,247.05,4939.745955922267,247.29,247.77,247.05,247.05,4939.746
2016-05-09 10:20:00,247.06,247.24,246.67,247.07,25329.4973401368,247.06,247.24,246.67,247.07,25329.4973
2016-05-09 10:25:00,246.97,247.13,246.7,247.07,15230.702421018348,246.97,247.13,246.7,247.07,15230.7024
2016-05-09 10:30:00,247.07,247.17,246.74,246.94,9152.100749104333,247.07,247.17,246.74,246.94,9152.1007
2016-05-09 10:35:00,247.0,247.46,246.94,247.26,17099.120616654,247.0,247.46,246.94,247.26,17099.1206
2016-05-09 10:40:00,247.28,247.64,246.98,247.04,6675.713820432093,247.28,247.64,246.98,247.04,6675.7138
2016-05-09 10:45:00,247.13,247.5,247.06,247.24,7695.147106720226,247.13,247.5,247.06,247.24,7695.1471
2016-05-09 10:50:00,247.38,247.44,246.97,247.13,6589.94680273586,247.38,247.44,246.97,247.13,6589.9468
2016-05-09 10:55:00,247.18,247.63,247.01,247.31,11000.977092606669,247.18,247.63,247.01,247.31,11000.9771
2016-05-09 11:00:00,247.35,247.99,247.35,247.96,14046.249050048857,247.35,247.99,247.35,247.96,14046.2491
2016-05-09 11:05:00,247.86,248.02,247.64,247.67,5200.303984366518,247.86,248.02,247.64,247.67,5200.304
2016-05-09 11:10:00,247.67,247.67,246.9,246.92,7166.431440668766,247.67,247.67,246.9,246.92,7166.4314
2016-05-09 11:15:00,246.74,247.09,246.64,247.07,10147.649549451742,246.74,247.09,246.64,247.07,10147.6495
2016-05-09 11:20:00,247.07,247.07,246.58,247.0,9791.5535772446,247.07,247.07,246.58,247.0,9791.5536
2016-05-09 11:25:00,246.79,247.16,246.74,247.16,8142.438388882858,246.79,247.16,246.74,247.16,8142.4384
2016-05-09 11:30:00,247.03,247.14,246.63,246.83,4813.809575507546,247.03,247.14,246.63,246.83,4813.8096
2016-05-09 11:35:00,246.73,247.41,246.73,247.41,3556.617088264032,246.73,247.41,246.73,247.41,3556.6171
2016-05-09 11:40:00,247.11,247.29,247.05,247.15,1519.921832591467,247.11,247.29,247.05,247.15,1519.9218
2016-05-09 11:45:00,247.28,247.47,247.04,247.17,8271.631744653132,247.28,247.47,247.04,247.17,8271.6317
2016-05-09 11:50:00,247.17,247.5,247.16,247.28,5831.071544891977,247.17,247.5,247.16,247.28,5831.0715
2016-05-09 11:55:00,247.19,247.43,247.18,247.41,4342.633807404191,247.19,247.43,247.18,247.41,4342.6338
2016-05-09 12:00:00,247.31,247.53,246.82,246.82,6731.082401476496,247.31,247.53,246.82,246.82,6731.0824
2016-05-09 12:05:00,247.05,247.31,246.53,246.68,5084.138530018457,247.05,247.31,246.53,246.68,5084.1385
2016-05-09 12:10:00,246.65,247.58,246.61,247.49,12688.090326783196,246.65,247.58,246.61,247.49,12688.0903
2016-05-09 12:15:00,247.5,247.61,247.16,247.45,4776.89718814461,247.5,247.61,247.16,247.45,4776.8972
2016-05-09 12:20:00,247.39,247.59,247.32,247.55,2714.14612962762,247.39,247.59,247.32,247.55,2714.1461
2016-05-09 12:25:00,247.62,247.63,247.44,247.54,2715.2317880794703,247.62,247.63,247.44,247.54,2715.2318
2016-05-09 12:30:00,247.58,247.84,247.58,247.69,4903.919227011183,247.58,247.84,247.58,247.69,4903.9192
2016-05-09 12:35:00,247.7,247.86,247.42,247.85,17517.099120616655,247.7,247.86,247.42,247.85,17517.0991
2016-05-09 12:40:00,247.86,248.02,247.63,247.78,9149.92943220063,247.86,248.02,247.63,247.78,9149.9294
2016-05-09 12:45:00,247.73,248.14,247.73,247.76,8658.126153512105,247.73,248.14,247.73,247.76,8658.1262
2016-05-09 12:50:00,247.77,248.19,247.71,248.11,5154.706329388774,247.77,248.19,247.71,248.11,5154.7063
2016-05-09 12:55:00,248.06,248.24,247.96,248.14,8019.758983823689,248.06,248.24,247.96,248.14,8019.759
2016-05-09 13:00:00,248.11,248.44,248.06,248.4,15010.313755292584,248.11,248.44,248.06,248.4,15010.3138
2016-05-09 13:05:00,248.37,248.55,248.17,248.53,8468.135924438173,248.37,248.55,248.17,248.53,8468.1359
2016-05-09 13:10:00,248.61,248.78,248.58,248.68,16496.58017587667,248.61,248.78,248.58,248.68,16496.5802
2016-05-09 13:15:00,248.7,249.05,248.7,248.79,11582.890022798829,248.7,249.05,248.7,248.79,11582.89
2016-05-09 13:20:00,248.7,249.19,248.7,249.1,13529.475626967756,248.7,249.19,248.7,249.1,13529.4756
2016-05-09 13:25:00,249.07,249.43,249.07,249.29,19103.24611877104,249.07,249.43,249.07,249.29,19103.2461
2016-05-09 13:30:00,249.17,249.59,249.17,249.59,11587.232656606231,249.17,249.59,249.17,249.59,11587.2327
2016-05-09 13:35:00,249.54,249.9,249.51,249.71,18447.508413853004,249.54,249.9,249.51,249.71,18447.5084
2016-05-09 13:40:00,249.75,250.51,249.75,250.51,6113.342742373249,249.75,250.51,249.75,250.51,6113.3427
2016-05-09 13:45:00,250.46,250.5,249.94,250.25,16003.691238736294,250.46,250.5,249.94,250.25,16003.6912
2016-05-09 13:50:00,250.27,250.86,250.21,250.68,24322.00629681902,250.27,250.86,250.21,250.68,24322.0063
2016-05-09 13:55:00,250.58,250.78,250.42,250.54,13863.85843013788,250.58,250.78,250.42,250.54,13863.8584
2016-05-09 14:00:00,250.57,250.83,250.44,250.8,23420.90978178265,250.57,250.83,250.44,250.8,23420.9098
2016-05-09 14:05:00,250.67,250.82,250.48,250.56,14526.11008576702,250.67,250.82,250.48,250.56,14526.1101
2016-05-09 14:10:00,250.56,250.84,250.41,250.73,6365.215503202693,250.56,250.84,250.41,250.73,6365.2155
2016-05-09 14:15:00,250.69,250.78,250.54,250.78,8798.17609380089,250.69,250.78,250.54,250.78,8798.1761
2016-05-09 14:20:00,250.68,250.84,250.56,250.57,4125.502117033981,250.68,250.84,250.56,250.57,4125.5021
2016-05-09 14:25:00,250.69,250.9,250.54,250.64,7783.085441320161,250.69,250.9,250.54,250.64,7783.0854
2016-05-09 14:30:00,250.54,251.05,250.48,250.98,10999.891434154815,250.54,251.05,250.48,250.98,10999.8914
2016-05-09 14:35:00,250.97,251.32,250.97,251.24,2551.2973618499623,250.97,251.32,250.97,251.24,2551.2974
2016-05-09 14:40:00,251.24,251.3,250.82,250.85,8755.8354141787,251.24,251.3,250.82,250.85,8755.8354
2016-05-09 14:45:00,250.82,251.06,250.74,251.06,3930.083595700793,250.82,251.06,250.74,251.06,3930.0836
2016-05-09 14:50:00,251.06,251.59,251.06,251.24,7468.244490283357,251.06,251.59,251.06,251.24,7468.2445
2016-05-09 14:55:00,251.24,251.38,250.9,250.92,3917.05569427858,251.24,251.38,250.9,250.92,3917.0557
2016-05-09 15:00:00,251.06,251.06,250.51,250.71,19587.4497882966,251.06,251.06,250.51,250.71,19587.4498
2016-05-09 15:05:00,250.75,250.94,250.53,250.61,5988.492020410379,250.75,250.94,250.53,250.61,5988.492
2016-05-09 15:10:00,250.59,250.77,250.55,250.65,14232.982303767236,250.59,250.77,250.55,250.65,14232.9823
2016-05-09 15:15:00,250.68,250.79,250.4,250.66,11451.525350124852,250.68,250.79,250.4,250.66,11451.5254
2016-05-09 15:20:00,250.6,250.86,250.54,250.72,11048.746064488112,250.6,250.86,250.54,250.72,11048.7461
2016-05-09 15:25:00,250.56,250.8,250.38,250.43,14870.2638150038,250.56,250.8,250.38,250.43,14870.2638
2016-05-09 15:30:00,250.4,250.41,249.64,249.76,18570.18781891217,250.4,250.41,249.64,249.76,18570.1878
2016-05-09 15:35:00,249.77,249.77,249.49,249.54,15768.103354684616,249.77,249.77,249.49,249.54,15768.1034
2016-05-09 15:40:00,249.53,249.77,249.42,249.42,23520.790359352948,249.53,249.77,249.42,249.42,23520.7904
2016-05-09 15:45:00,249.46,249.58,248.97,249.14,33109.3258061014,249.46,249.58,248.97,249.14,33109.3258
2016-05-09 15:50:00,249.07,249.07,248.78,248.78,46262.07795027684,249.07,249.07,248.78,248.78,46262.078
2016-05-09 15:55:00,248.81,248.97,248.7,248.85,99765.49777440018,248.81,248.97,248.7,248.85,99765.4978
2016-05-10 09:30:00,250.21,250.75,250.0,250.14,24974.487026381503,250.21,250.75,250.0,250.14,24974.487
2016-05-10 09:35:00,250.21,250.54,249.33,249.42,11578.547388991425,250.21,250.54,249.33,249.42,11578.5474
2016-05-10 09:40:00,249.63,249.97,248.91,249.47,16344.587992617524,249.63,249.97,248.91,249.47,16344.588
2016-05-10 09:45:00,249.3,249.65,248.33,249.65,17874.280751275648,249.3,249.65,248.33,249.65,17874.2808
2016-05-10 09:50:00,249.54,249.95,249.43,249.86,17163.174465313212,249.54,249.95,249.43,249.86,17163.1745
2016-05-10 09:55:00,249.62,250.02,249.5,249.9,7489.957659320378,249.62,250.02,249.5,249.9,7489.9577
2016-05-10 10:00:00,249.71,249.71,249.02,249.27,10085.767017696233,249.71,249.71,249.02,249.27,10085.767
2016-05-10 10:05:00,249.27,249.27,248.68,248.68,10670.936923243948,249.27,249.27,248.68,248.68,10670.9369
2016-05-10 10:10:00,248.63,249.34,248.42,249.33,20384.32309195528,248.63,249.34,248.42,249.33,20384.3231
2016-05-10 10:15:00,249.38,249.62,248.93,249.17,4652.04646618174,249.38,249.62,248.93,249.17,4652.0465
2016-05-10 10:20:00,248.95,249.31,248.66,248.91,29744.870263815006,248.95,249.31,248.66,248.91,29744.8703
2016-05-10 10:25:00,248.95,249.33,248.94,249.28,3474.1070459233524,248.95,249.33,248.94,249.28,3474.107
2016-05-10 10:30:00,249.56,250.46,249.46,250.34,5786.5595483660845,249.56,250.46,249.46,250.34,5786.5595
2016-05-10 10:35:00,250.4,250.45,250.08,250.25,6816.849419172729,250.4,250.45,250.08,250.25,6816.8494
2016-05-10 10:40:00,250.24,250.59,250.21,250.56,11849.962001954184,250.24,250.59,250.21,250.56,11849.962
2016-05-10 10:45:00,250.59,250.59,250.18,250.58,2942.134404516339,250.59,250.59,250.18,250.58,2942.1344
2016-05-10 10:50:00,250.55,250.56,250.05,250.08,7383.563131038975,250.55,250.56,250.05,250.08,7383.5631
2016-05-10 10:55:00,250.15,250.25,249.78,250.24,5981.978069699273,250.15,250.25,249.78,250.24,5981.9781
2016-05-10 11:00:00,250.2,250.35,249.84,250.09,8484.420801215938,250.2,250.35,249.84,250.09,8484.4208
2016-05-10 11:05:00,250.14,250.72,250.01,250.48,17552.92584952774,250.14,250.72,250.01,250.48,17552.9258
2016-05-10 11:10:00,250.47,250.47,250.04,250.39,6187.167517099121,250.47,250.47,250.04,250.39,6187.1675
2016-05-10 11:15:00,250.3,250.42,250.13,250.42,11299.533166865704,250.3,250.42,250.13,250.42,11299.5332
2016-05-10 11:20:00,250.48,250.87,250.32,250.87,7441.10302898708,250.48,250.87,250.32,250.87,7441.103
2016-05-10 11:25:00,250.75,250.83,250.41,250.41,5557.485615025513,250.75,250.83,250.41,250.41,5557.4856
2016-05-10 11:30:00,250.43,251.01,250.43,251.01,4977.744001737054,250.43,251.01,250.43,251.01,4977.744
2016-05-10 11:35:00,251.01,251.03,250.51,250.52,6177.396591032461,251.01,251.03,250.51,250.52,6177.3966
2016-05-10 11:40:00,250.52,250.52,249.97,249.97,6466.18173922484,250.52,250.52,249.97,249.97,6466.1817
2016-05-10 11:45:00,249.81,249.96,249.67,249.9,3908.370426663772,249.81,249.96,249.67,249.9,3908.3704
2016-05-10 11:50:00,249.88,250.11,249.88,250.02,2822.711974812724,249.88,250.11,249.88,250.02,2822.712
2016-05-10 11:55:00,249.94,250.12,249.86,250.12,3256.975355553143,249.94,250.12,249.86,250.12,3256.9754
2016-05-10 12:00:00,250.14,250.27,250.11,250.24,2185.430463576159,250.14,250.27,250.11,250.24,2185.4305
2016-05-10 12:05:00,250.22,250.59,250.11,250.3,7201.172511127999,250.22,250.59,250.11,250.3,7201.1725
2016-05-10 12:10:00,250.46,250.46,250.3,250.38,2605.5802844425143,250.46,250.46,250.3,250.38,2605.5803
2016-05-10 12:15:00,250.45,250.68,250.41,250.44,4945.174248181523,250.45,250.68,250.41,250.44,4945.1742
2016-05-10 12:20:00,250.43,250.75,250.35,250.75,3582.6728911084574,250.43,250.75,250.35,250.75,3582.6729
2016-05-10 12:25:00,250.66,250.77,250.51,250.76,6405.384865921182,250.66,250.77,250.51,250.76,6405.3849
2016-05-10 12:30:00,250.73,251.02,250.72,251.02,6011.290847899251,250.73,251.02,250.72,251.02,6011.2908
2016-05-10 12:35:00,251.02,251.14,250.94,251.01,10733.905113451308,251.02,251.14,250.94,251.01,10733.9051
2016-05-10 12:40:00,250.99,251.0,250.77,250.83,4528.28140267072,250.99,251.0,250.77,250.83,4528.2814
2016-05-10 12:45:00,250.82,250.98,250.62,250.84,6992.726088372599,250.82,250.98,250.62,250.84,6992.7261
2016-05-10 12:50:00,250.95,251.28,250.84,251.23,5298.013245033113,250.95,251.28,250.84,251.23,5298.0132
2016-05-10 12:55:00,251.4,251.4,251.17,251.27,7269.568993594616,251.4,251.4,251.17,251.27,7269.569
2016-05-10 13:00:00,251.32,251.33,250.93,250.99,8178.265117793942,251.32,251.33,250.93,250.99,8178.2651
2016-05-10 13:05:00,250.96,251.13,250.88,251.11,5712.734773640213,250.96,251.13,250.88,251.11,5712.7348
2016-05-10 13:10:00,251.14,251.28,250.8,251.1,5159.048963196179,251.14,251.28,250.8,251.1,5159.049
2016-05-10 13:15:00,251.06,251.21,250.88,251.06,3127.7819997828683,251.06,251.21,250.88,251.06,3127.782
2016-05-10 13:20:00,250.85,250.92,250.72,250.72,2131.147540983606,250.85,250.92,250.72,250.72,2131.1475
2016-05-10 13:25:00,250.52,250.67,250.5,250.6,6731.082401476496,250.52,250.67,250.5,250.6,6731.0824
2016-05-10 13:30:00,250.69,250.79,250.54,250.59,7925.306698512648,250.69,250.79,250.54,250.59,7925.3067
2016-05-10 13:35:00,250.62,250.96,250.59,250.95,6835.305612854197,250.62,250.96,250.59,250.95,6835.3056
2016-05-10 13:40:00,250.88,251.23,250.88,251.09,3473.0213874715014,250.88,251.23,250.88,251.09,3473.0214
2016-05-10 13:45:00,251.17,251.44,251.15,251.25,6878.731950928238,251.17,251.44,251.15,251.25,6878.732
2016-05-10 13:50:00,251.32,251.34,251.08,251.29,4728.042557811313,251.32,251.34,251.08,251.29,4728.0426
2016-05-10 13:55:00,251.38,251.5,251.18,251.21,9894.69113017045,251.38,251.5,251.18,251.21,9894.6911
2016-05-10 14:00:00,251.19,251.29,251.12,251.16,9396.373900770815,251.19,251.29,251.12,251.16,9396.3739
2016-05-10 14:05:00,251.06,251.2,250.84,251.06,4787.753772663121,251.06,251.2,250.84,251.06,4787.7538
2016-05-10 14:10:00,251.01,251.18,250.95,251.01,5791.987840625339,251.01,251.18,250.95,251.01,5791.9878
2016-05-10 14:15:00,250.97,251.27,250.92,251.07,7053.522961676257,250.97,251.27,250.92,251.07,7053.523
2016-05-10 14:20:00,251.1,251.29,250.94,251.29,4776.89718814461,251.1,251.29,250.94,251.29,4776.8972
2016-05-10 14:25:00,251.29,251.38,251.12,251.12,4342.633807404191,251.29,251.38,251.12,251.12,4342.6338
2016-05-10 14:30:00,251.11,251.25,250.97,251.11,7597.437846053632,251.11,251.25,250.97,251.11,7597.4378
2016-05-10 14:35:00,251.02,251.08,250.86,250.99,2725.0027141461296,251.02,251.08,250.86,250.99,2725.0027
2016-05-10 14:40:00,250.94,251.31,250.9,251.09,11808.706980783843,250.94,251.31,250.9,251.09,11808.707
2016-05-10 14:45:00,251.04,251.18,250.75,250.8,8051.243078927369,251.04,251.18,250.75,250.8,8051.2431
2016-05-10 14:50:00,250.71,251.14,250.71,251.13,5990.663337314081,250.71,251.14,250.71,251.13,5990.6633
2016-05-10 14:55:00,251.06,251.23,251.02,251.23,4952.773857344479,251.06,251.23,251.02,251.23,4952.7739
2016-05-10 15:00:00,251.23,251.9,251.23,251.81,6636.630116165455,251.23,251.9,251.23,251.81,6636.6301
2016-05-10 15:05:00,251.78,251.82,251.68,251.78,9139.07284768212,251.78,251.82,251.68,251.78,9139.0728
2016-05-10 15:10:00,251.78,251.9,251.42,251.47,14843.122353707524,251.78,251.9,251.42,251.47,14843.1224
2016-05-10 15:15:00,251.47,251.54,250.98,251.07,7998.045814786668,251.47,251.54,250.98,251.07,7998.0458
2016-05-10 15:20:00,251.0,251.46,250.99,251.36,8834.002822711975,251.0,251.46,250.99,251.36,8834.0028
2016-05-10 15:25:00,251.4,251.54,251.28,251.41,11298.447508413854,251.4,251.54,251.28,251.41,11298.4475
2016-05-10 15:30:00,251.41,251.41,251.23,251.26,7825.426120942352,251.41,251.41,251.23,251.26,7825.4261
2016-05-10 15:35:00,251.27,251.51,251.2,251.44,17045.9233525133,251.27,251.51,251.2,251.44,17045.9234
2016-05-10 15:40:00,251.44,252.02,251.44,251.89,20305.070024970144,251.44,252.02,251.44,251.89,20305.07
2016-05-10 15:45:00,251.77,251.91,251.66,251.69,15925.52383020302,251.77,251.91,251.66,251.69,15925.5238
2016-05-10 15:50:00,251.62,252.01,251.62,251.75,27189.23026815764,251.62,252.01,251.62,251.75,27189.2303
2016-05-10 15:55:00,251.71,251.88,251.61,251.71,38508.30528715666,251.71,251.88,251.61,251.71,38508.3053
2016-05-11 09:30:00,250.74,251.27,249.99,249.99,11099.772011725112,250.74,251.27,249.99,249.99,11099.772
2016-05-11 09:35:00,250.03,251.05,250.02,251.05,6549.777440017371,250.03,251.05,250.02,251.05,6549.7774
2016-05-11 09:40:00,250.56,251.02,250.32,250.47,7316.25230702421,250.56,251.02,250.32,250.47,7316.2523
2016-05-11 09:45:00,250.59,251.05,250.37,251.04,8904.570622082294,250.59,251.05,250.37,251.04,8904.5706
2016-05-11 09:50:00,251.03,252.02,251.03,251.72,7500.814243838889,251.03,252.02,251.03,251.72,7500.8142
2016-05-11 09:55:00,251.49,251.96,251.16,251.96,2118.1196395613943,251.49,251.96,251.16,251.96,2118.1196
2016-05-11 10:00:00,251.7,251.83,251.09,251.34,4460.970578655955,251.7,251.83,251.09,251.34,4460.9706
2016-05-11 10:05:00,251.61,251.96,251.57,251.7,5405.493431766367,251.61,251.96,251.57,251.7,5405.4934
2016-05-11 10:10:00,251.63,251.71,251.3,251.69,4331.77722288568,251.63,251.71,251.3,251.69,4331.7772
2016-05-11 10:15:00,251.63,251.73,251.33,251.54,3239.6048203235264,251.63,251.73,251.33,251.54,3239.6048
2016-05-11 10:20:00,251.45,251.52,250.81,251.12,5645.423949625448,251.45,251.52,250.81,251.12,5645.4239
2016-05-11 10:25:00,251.21,251.3,249.96,250.25,17868.852459016394,251.21,251.3,249.96,250.25,17868.8525
2016-05-11 10:30:00,250.35,250.99,250.22,250.92,10434.26338074042,250.35,250.99,250.22,250.92,10434.2634
2016-05-11 10:35:00,250.88,251.42,250.86,250.86,3039.8436651829334,250.88,251.42,250.86,250.86,3039.8437
2016-05-11 10:40:00,250.89,250.96,250.6,250.8,16292.476386928673,250.89,250.96,250.6,250.8,16292.4764
2016-05-11 10:45:00,250.77,250.82,250.31,250.35,6188.253175550972,250.77,250.82,250.31,250.35,6188.2532
2016-05-11 10:50:00,250.25,250.33,249.52,249.63,14620.56237107806,250.25,250.33,249.52,249.63,14620.5624
2016-05-11 10:55:00,249.53,249.7,249.28,249.28,7713.603300401694,249.53,249.7,249.28,249.28,7713.6033
2016-05-11 11:00:00,249.25,249.25,248.56,248.73,14935.403322114864,249.25,249.25,248.56,248.73,14935.4033
2016-05-11 11:05:00,248.72,249.02,248.51,248.87,8524.590163934427,248.72,249.02,248.51,248.87,8524.5902
2016-05-11 11:10:00,248.78,249.42,248.78,249.31,7277.168602757572,248.78,249.42,248.78,249.31,7277.1686
2016-05-11 11:15:00,249.31,249.81,249.31,249.72,5319.726414070134,249.31,249.81,249.31,249.72,5319.7264
2016-05-11 11:20:00,249.66,249.77,249.36,249.4,6622.516556291391,249.66,249.77,249.36,249.4,6622.5166
2016-05-11 11:25:00,249.33,249.47,249.1,249.1,6893.931169254153,249.33,249.47,249.1,249.1,6893.9312
2016-05-11 11:30:00,249.04,249.37,248.96,249.25,3204.863749864293,249.04,249.37,248.96,249.25,3204.8637
2016-05-11 11:35:00,249.35,249.75,249.35,249.56,1085.6584518510476,249.35,249.75,249.35,249.56,1085.6585
2016-05-11 11:40:00,249.54,250.47,249.41,250.42,17498.642926935187,249.54,250.47,249.41,250.42,17498.6429
2016-05-11 11:45:00,250.29,250.31,249.97,250.29,5892.954076647487,250.29,250.31,249.97,250.29,5892.9541
2016-05-11 11:50:00,250.29,250.44,250.02,250.33,4555.422863966996,250.29,250.44,250.02,250.33,4555.4229
2016-05-11 11:55:00,250.33,250.35,249.71,249.77,5908.153294973402,250.33,250.35,249.71,249.77,5908.1533
2016-05-11 12:00:00,249.71,249.85,249.52,249.53,2160.460319183585,249.71,249.85,249.52,249.53,2160.4603
2016-05-11 12:05:00,249.54,249.94,249.54,249.94,4386.060145478233,249.54,249.94,249.54,249.94,4386.0601
2016-05-11 12:10:00,249.91,249.97,249.53,249.53,3908.370426663772,249.91,249.97,249.53,249.53,3908.3704
2016-05-11 12:15:00,249.62,249.91,249.62,249.79,4275.322983389426,249.62,249.91,249.62,249.79,4275.323
2016-05-11 12:20:00,249.7,249.71,249.54,249.54,1566.6051460210615,249.7,249.71,249.54,249.54,1566.6051
2016-05-11 12:25:00,249.55,249.66,249.39,249.53,5789.816523721637,249.55,249.66,249.39,249.53,5789.8165
2016-05-11 12:30:00,249.46,249.72,249.39,249.63,9662.360221474324,249.46,249.72,249.39,249.63,9662.3602
2016-05-11 12:35:00,249.62,249.87,249.56,249.84,14202.583867115403,249.62,249.87,249.56,249.84,14202.5839
2016-05-11 12:40:00,249.88,249.89,249.59,249.65,1411.355987406362,249.88,249.89,249.59,249.65,1411.356
2016-05-11 12:45:00,249.59,249.65,249.44,249.54,4885.463033329715,249.59,249.65,249.44,249.54,4885.463
2016-05-11 12:50:00,249.33,249.45,249.21,249.3,3596.786450982521,249.33,249.45,249.21,249.3,3596.7865
2016-05-11 12:55:00,249.29,249.46,249.17,249.46,1954.185213331886,249.29,249.46,249.17,249.46,1954.1852
2016-05-11 13:00:00,249.43,249.43,249.21,249.34,2822.711974812724,249.43,249.43,249.21,249.34,2822.712
2016-05-11 13:05:00,249.42,249.52,249.3,249.3,3081.098686353273,249.42,249.52,249.3,249.3,3081.0987
2016-05-11 13:10:00,249.36,249.57,249.34,249.45,2388.448594072305,249.36,249.57,249.34,249.45,2388.4486
2016-05-11 13:15:00,249.36,249.4,249.15,249.16,3945.282814026708,249.36,249.4,249.15,249.16,3945.2828
2016-05-11 13:20:00,249.2,249.2,248.69,248.69,2048.637498642927,249.2,249.2,248.69,248.69,2048.6375
2016-05-11 13:25:00,248.72,248.72,248.51,248.67,2244.056019976116,248.72,248.72,248.51,248.67,2244.056
2016-05-11 13:30:00,248.64,249.05,248.63,248.98,4071.219194441429,248.64,249.05,248.63,248.98,4071.2192
2016-05-11 13:35:00,248.94,248.98,248.74,248.75,6054.717185973293,248.94,248.98,248.74,248.75,6054.7172
2016-05-11 13:40:00,248.65,248.65,248.41,248.49,11550.320269243295,248.65,248.65,248.41,248.49,11550.3203
2016-05-11 13:45:00,248.44,248.66,248.41,248.61,8294.430572142004,248.44,248.66,248.41,248.61,8294.4306
2016-05-11 13:50:00,248.65,248.65,248.39,248.59,18347.627836282707,248.65,248.65,248.39,248.59,18347.6278
2016-05-11 13:55:00,248.54,248.8,248.54,248.68,3388.34002822712,248.54,248.8,248.54,248.68,3388.34
2016-05-11 14:00:00,248.62,248.62,248.42,248.6,11483.009445228532,248.62,248.62,248.42,248.6,11483.0094
2016-05-11 14:05:00,248.54,248.6,248.29,248.29,18061.01400499403,248.54,248.6,248.29,248.29,18061.014
2016-05-11 14:10:00,248.34,248.34,248.07,248.07,5899.468027358594,248.34,248.34,248.07,248.07,5899.468
2016-05-11 14:15:00,248.07,248.12,247.88,247.95,6841.819563565303,248.07,248.12,247.88,247.95,6841.8196
2016-05-11 14:20:00,247.99,248.19,247.88,247.95,7398.76234936489,247.99,248.19,247.88,247.95,7398.7623
2016-05-11 14:25:00,248.05,248.15,247.95,248.15,4467.484529367061,248.05,248.15,247.95,248.15,4467.4845
2016-05-11 14:30:00,248.09,248.14,247.91,248.13,5149.278037129519,248.09,248.14,247.91,248.13,5149.278
2016-05-11 14:35:00,248.08,248.54,248.04,248.28,6267.506242536098,248.08,248.54,248.04,248.28,6267.5062
2016-05-11 14:40:00,248.28,248.41,247.99,248.02,12629.464770383238,248.28,248.41,247.99,248.02,12629.4648
2016-05-11 14:45:00,247.98,248.21,247.8,248.14,8476.821192052981,247.98,248.21,247.8,248.14,8476.8212
2016-05-11 14:50:00,248.06,248.14,247.83,247.85,2447.0741504722614,248.06,248.14,247.83,247.85,2447.0742
2016-05-11 14:55:00,247.78,247.85,247.67,247.83,6287.048094669417,247.78,247.85,247.67,247.83,6287.0481
2016-05-11 15:00:00,247.9,247.9,247.47,247.66,5258.929540766475,247.9,247.9,247.47,247.66,5258.9295
2016-05-11 15:05:00,247.55,247.97,247.49,247.95,13659.754641189882,247.55,247.97,247.49,247.95,13659.7546
2016-05-11 15:10:00,247.76,248.17,247.67,248.08,26596.460753446965,247.76,248.17,247.67,248.08,26596.4608
2016-05-11 15:15:00,248.11,248.29,247.97,248.08,12312.452502442731,248.11,248.29,247.97,248.08,12312.4525
2016-05-11 15:20:00,247.99,248.16,247.98,248.1,22574.09618933884,247.99,248.16,247.98,248.1,22574.0962
2016-05-11 15:25:00,248.08,248.18,247.98,248.01,14630.333297144718,248.08,248.18,247.98,248.01,14630.3333
2016-05-11 15:30:00,247.93,248.35,247.92,248.02,11247.421561176854,247.93,248.35,247.92,248.02,11247.4216
2016-05-11 15:35:00,248.04,248.04,247.28,247.4,13353.598957767888,248.04,248.04,247.28,247.4,13353.599
2016-05-11 15:40:00,247.35,247.35,246.74,246.97,17574.63901856476,247.35,247.35,246.74,246.97,17574.639
2016-05-11 15:45:00,246.92,247.28,246.87,247.04,16326.131798936056,246.92,247.28,246.87,247.04,16326.1318
2016-05-11 15:50:00,247.01,247.01,246.43,246.46,44767.12626207795,247.01,247.01,246.43,246.46,44767.1263
2016-05-11 15:55:00,246.44,246.62,245.93,246.16,91921.61545977637,246.44,246.62,245.93,246.16,91921.6155
2016-05-12 09:30:00,247.09,249.2,247.09,247.51,14923.4610791445,247.09,249.2,247.09,247.51,14923.4611
2016-05-12 09:35:00,247.19,247.28,245.06,245.34,19311.69254152644,247.19,247.28,245.06,245.34,19311.6925
2016-05-12 09:40:00,245.6,245.64,244.39,244.41,34411.03028987081,245.6,245.64,244.39,244.41,34411.0303
2016-05-12 09:45:00,244.56,244.56,242.92,243.54,39986.97209857779,244.56,244.56,242.92,243.54,39986.9721
2016-05-12 09:50:00,243.65,243.95,242.48,242.57,11916.1871675171,243.65,243.95,242.48,242.57,11916.1872
2016-05-12 09:55:00,242.55,242.85,241.79,241.84,25549.88600586256,242.55,242.85,241.79,241.84,25549.886
2016-05-12 10:00:00,242.08,242.39,241.55,241.91,31417.86993811747,242.08,242.39,241.55,241.91,31417.8699
2016-05-12 10:05:00,241.82,242.2,241.36,241.56,34877.86342416676,241.82,242.2,241.36,241.56,34877.8634
2016-05-12 10:10:00,241.57,242.25,241.4,242.03,34855.06459667788,241.57,242.25,241.4,242.03,34855.0646
2016-05-12 10:15:00,242.03,242.52,241.83,242.52,36018.89045706221,242.03,242.52,241.83,242.52,36018.8905
2016-05-12 10:20:00,242.57,243.23,242.56,243.12,18603.843230919552,242.57,243.23,242.56,243.12,18603.8432
2016-05-12 10:25:00,243.0,243.61,242.99,243.15,19270.437520356096,243.0,243.61,242.99,243.15,19270.4375
2016-05-12 10:30:00,243.08,243.15,242.73,242.73,13861.687113234177,243.08,243.15,242.73,242.73,13861.6871
2016-05-12 10:35:00,242.85,243.45,242.71,243.26,11029.204212354794,242.85,243.45,242.71,243.26,11029.2042
2016-05-12 10:40:00,243.16,243.16,241.92,241.92,5150.36369558137,243.16,243.16,241.92,241.92,5150.3637
2016-05-12 10:45:00,241.96,242.34,241.9,241.96,5815.872326566063,241.96,242.34,241.9,241.96,5815.8723
2016-05-12 10:50:00,242.18,242.33,241.98,242.01,5162.305938551732,242.18,242.33,241.98,242.01,5162.3059
2016-05-12 10:55:00,242.12,242.21,241.79,242.13,8853.544674845294,242.12,242.21,241.79,242.13,8853.5447
2016-05-12 11:00:00,242.23,242.23,241.49,241.52,4138.530018456194,242.23,242.23,241.49,241.52,4138.53
2016-05-12 11:05:00,241.59,241.59,240.99,241.19,7971.990011942244,241.59,241.59,240.99,241.19,7971.99
2016-05-12 11:10:00,241.06,241.35,240.73,241.25,13495.820214960371,241.06,241.35,240.73,241.25,13495.8202
2016-05-12 11:15:00,241.11,241.12,240.48,240.99,14881.120399522311,241.11,241.12,240.48,240.99,14881.1204
2016-05-12 11:20:00,241.17,241.43,241.1,241.43,6229.508196721312,241.17,241.43,241.1,241.43,6229.5082
2016-05-12 11:25:00,241.36,241.95,241.36,241.63,9808.924112474217,241.36,241.95,241.36,241.63,9808.9241
2016-05-12 11:30:00,241.56,241.68,241.37,241.55,8470.307241341874,241.56,241.68,241.37,241.55,8470.3072
2016-05-12 11:35:00,241.64,241.64,241.4,241.56,2282.0540657909023,241.64,241.64,241.4,241.56,2282.0541
2016-05-12 11:40:00,241.44,241.44,240.72,240.89,8414.93866029747,241.44,241.44,240.72,240.89,8414.9387
2016-05-12 11:45:00,240.81,240.93,240.64,240.69,4844.208012159374,240.81,240.93,240.64,240.69,4844.208
2016-05-12 11:50:00,240.77,240.95,240.5,240.79,14149.386602974704,240.77,240.95,240.5,240.79,14149.3866
2016-05-12 11:55:00,240.68,240.68,240.27,240.37,10806.644229725329,240.68,240.68,240.27,240.37,10806.6442
2016-05-12 12:00:00,240.35,240.53,240.12,240.29,11758.766691998697,240.35,240.53,240.12,240.29,11758.7667
2016-05-12 12:05:00,240.35,240.85,240.29,240.83,11154.054934317664,240.35,240.85,240.29,240.83,11154.0549
2016-05-12 12:10:00,240.98,240.98,240.43,240.55,8583.215720334383,240.98,240.98,240.43,240.55,8583.2157
2016-05-12 12:15:00,240.62,240.62,240.07,240.11,9310.606883074584,240.62,240.62,240.07,240.11,9310.6069
2016-05-12 12:20:00,240.1,240.61,240.06,240.43,8134.8387797199,240.1,240.61,240.06,240.43,8134.8388
2016-05-12 12:25:00,240.36,240.55,240.19,240.29,6623.602214743242,240.36,240.55,240.19,240.29,6623.6022
2016-05-12 12:30:00,240.36,240.36,239.85,239.86,10540.657909021822,240.36,240.36,239.85,239.86,10540.6579
2016-05-12 12:35:00,239.81,239.94,239.56,239.68,8435.566170882641,239.81,239.94,239.56,239.68,8435.5662
2016-05-12 12:40:00,239.74,240.02,239.61,239.89,6346.759309521225,239.74,240.02,239.61,239.89,6346.7593
2016-05-12 12:45:00,239.98,240.41,239.98,240.35,10999.891434154815,239.98,240.41,239.98,240.35,10999.8914
2016-05-12 12:50:00,240.26,240.28,239.64,239.68,13195.092823797631,240.26,240.28,239.64,239.68,13195.0928
2016-05-12 12:55:00,239.73,240.02,239.73,239.96,7483.443708609272,239.73,240.02,239.73,239.96,7483.4437
2016-05-12 13:00:00,240.07,240.16,239.55,239.6,13679.296493323202,240.07,240.16,239.55,239.6,13679.2965
2016-05-12 13:05:00,239.61,240.21,239.57,240.01,10926.066659428943,239.61,240.21,239.57,240.01,10926.0667
2016-05-12 13:10:00,240.01,240.04,239.68,239.96,7882.966018890457,240.01,240.04,239.68,239.96,7882.966
2016-05-12 13:15:00,239.95,239.95,239.68,239.68,2985.5607425903813,239.95,239.95,239.68,239.68,2985.5607
2016-05-12 13:20:00,239.81,240.07,239.66,240.06,13175.550971664316,239.81,240.07,239.66,240.06,13175.551
2016-05-12 13:25:00,240.05,240.21,239.92,239.94,4125.502117033981,240.05,240.21,239.92,239.94,4125.5021
2016-05-12 13:30:00,239.96,239.97,239.79,239.79,5914.667245684508,239.96,239.97,239.79,239.79,5914.6672
2016-05-12 13:35:00,239.78,239.82,239.17,239.22,23063.72815112365,239.78,239.82,239.17,239.22,23063.7282
2016-05-12 13:40:00,239.22,239.58,239.11,239.5,8969.710129193356,239.22,239.58,239.11,239.5,8969.7101
2016-05-12 13:45:00,239.57,240.09,239.57,240.04,5662.794484855065,239.57,240.09,239.57,240.04,5662.7945
2016-05-12 13:50:00,240.11,240.15,239.52,239.83,6236.022147432418,240.11,240.15,239.52,239.83,6236.0221
2016-05-12 13:55:00,239.88,240.76,239.88,240.76,9516.881988926283,239.88,240.76,239.88,240.76,9516.882
2016-05-12 14:00:00,240.58,240.93,240.58,240.93,5351.210509173814,240.58,240.93,240.58,240.93,5351.2105
2016-05-12 14:05:00,240.88,241.24,240.88,240.94,6171.968298773206,240.88,241.24,240.88,240.94,6171.9683
2016-05-12 14:10:00,241.07,242.22,241.07,242.12,7178.373683639127,241.07,242.22,241.07,242.12,7178.3737
2016-05-12 14:15:00,242.11,242.23,241.51,242.11,9236.782108348714,242.11,242.23,241.51,242.11,9236.7821
2016-05-12 14:20:00,242.15,242.3,241.71,241.71,21137.7700575399,242.15,242.3,241.71,241.71,21137.7701
2016-05-12 14:25:00,241.71,242.05,241.48,242.05,4505.482575181848,241.71,242.05,241.48,242.05,4505.4826
2016-05-12 14:30:00,241.92,241.96,241.59,241.75,6787.53664097275,241.92,241.96,241.59,241.75,6787.5366
2016-05-12 14:35:00,241.8,242.03,241.8,241.9,3437.194658560417,241.8,242.03,241.8,241.9,3437.1947
2016-05-12 14:40:00,241.91,241.92,241.49,241.58,6883.074584735642,241.91,241.92,241.49,241.58,6883.0746
2016-05-12 14:45:00,241.57,242.92,241.57,242.92,12717.403104983172,241.57,242.92,241.57,242.92,12717.4031
2016-05-12 14:50:00,242.86,243.16,242.69,242.91,14317.663663011615,242.86,243.16,242.69,242.91,14317.6637
2016-05-12 14:55:00,242.88,242.88,242.32,242.53,11675.170991206169,242.88,242.88,242.32,242.53,11675.171
2016-05-12 15:00:00,242.48,242.49,242.16,242.25,9887.09152100749,242.48,242.49,242.16,242.25,9887.0915
2016-05-12 15:05:00,242.14,242.37,242.07,242.14,5704.049506025404,242.14,242.37,242.07,242.14,5704.0495
2016-05-12 15:10:00,242.25,242.44,242.2,242.39,7748.344370860927,242.25,242.44,242.2,242.39,7748.3444
2016-05-12 15:15:00,242.42,242.43,241.9,242.07,7182.716317446531,242.42,242.43,241.9,242.07,7182.7163
2016-05-12 15:20:00,242.07,242.24,241.99,242.04,8860.0586255564,242.07,242.24,241.99,242.04,8860.0586
2016-05-12 15:25:00,242.1,242.2,241.95,242.07,8117.468244490284,242.1,242.2,241.95,242.07,8117.4682
2016-05-12 15:30:00,242.07,242.42,242.04,242.21,9727.499728585388,242.07,242.42,242.04,242.21,9727.4997
2016-05-12 15:35:00,242.24,242.54,242.12,242.54,14097.274997285856,242.24,242.54,242.12,242.54,14097.275
2016-05-12 15:40:00,242.65,243.17,242.65,242.79,22681.576376072087,242.65,243.17,242.65,242.79,22681.5764
2016-05-12 15:45:00,242.68,243.03,242.52,242.97,13316.68657040495,242.68,243.03,242.52,242.97,13316.6866
2016-05-12 15:50:00,242.87,243.0,241.86,242.0,40692.65009228097,242.87,243.0,241.86,242.0,40692.6501
2016-05-12 15:55:00,241.97,241.97,241.51,241.97,80540.65790902183,241.97,241.97,241.51,241.97,80540.6579
2016-05-13 09:30:00,240.78,242.24,239.88,239.89,22954.0766474867,240.78,242.24,239.88,239.89,22954.0766
2016-05-13 09:35:00,239.58,242.32,239.58,242.28,24995.11453696667,239.58,242.32,239.58,242.28,24995.1145
2016-05-13 09:40:00,242.31,242.42,241.4,241.4,9957.65932037781,242.31,242.42,241.4,241.4,9957.6593
2016-05-13 09:45:00,241.79,243.03,241.46,241.76,9667.78851373358,241.79,243.03,241.46,241.76,9667.7885
2016-05-13 09:50:00,241.78,241.79,241.15,241.17,11790.250787102375,241.78,241.79,241.15,241.17,11790.2508
2016-05-13 09:55:00,241.23,242.13,241.23,241.54,3946.36847247856,241.23,242.13,241.23,241.54,3946.3685
2016-05-13 10:00:00,241.97,242.52,241.35,242.51,7866.681142112691,241.97,242.52,241.35,242.51,7866.6811
2016-05-13 10:05:00,242.63,242.76,241.33,241.52,6795.136250135708,242.63,242.76,241.33,241.52,6795.1363
2016-05-13 10:10:00,241.74,241.96,241.12,241.72,4773.640212789057,241.74,241.96,241.12,241.72,4773.6402
2016-05-13 10:15:00,241.45,242.46,241.32,242.3,2764.086418412768,241.45,242.46,241.32,242.3,2764.0864
2016-05-13 10:20:00,242.28,242.65,241.83,242.12,5056.99706872218,242.28,242.65,241.83,242.12,5056.9971
2016-05-13 10:25:00,242.0,242.23,241.44,241.44,2939.963087612637,242.0,242.23,241.44,241.44,2939.9631
2016-05-13 10:30:00,241.33,241.54,240.7,241.37,5522.74454456628,241.33,241.54,240.7,241.37,5522.7445
2016-05-13 10:35:00,241.46,241.8,241.09,241.22,6796.221908587559,241.46,241.8,241.09,241.22,6796.2219
2016-05-13 10:40:00,241.05,241.64,241.05,241.37,2876.9948974052763,241.05,241.64,241.05,241.37,2876.9949
2016-05-13 10:45:00,241.63,241.72,241.46,241.62,440.77733145152536,241.63,241.72,241.46,241.62,440.7773
2016-05-13 10:50:00,241.43,242.53,241.37,241.7,4822.494843122354,241.43,242.53,241.37,241.7,4822.4948
2016-05-13 10:55:00,241.66,241.83,241.53,241.59,2822.711974812724,241.66,241.83,241.53,241.59,2822.712
2016-05-13 11:00:00,242.32,242.5,241.88,242.16,3572.901965041798,242.32,242.5,241.88,242.16,3572.902
2016-05-13 11:05:00,242.42,242.69,242.32,242.38,5319.726414070134,242.42,242.69,242.32,242.38,5319.7264
2016-05-13 11:10:00,242.58,243.11,242.42,242.42,3904.0277928563673,242.58,243.11,242.42,242.42,3904.0278
2016-05-13 11:15:00,242.47,243.03,242.42,242.88,5319.726414070134,242.47,243.03,242.42,242.88,5319.7264
2016-05-13 11:20:00,242.87,243.61,242.85,243.61,7217.457387905765,242.87,243.61,242.85,243.61,7217.4574
2016-05-13 11:25:00,243.61,244.07,243.51,243.94,9879.491911844534,243.61,244.07,243.51,243.94,9879.4919
2016-05-13 11:30:00,243.85,244.05,243.61,243.94,7127.347736402128,243.85,244.05,243.61,243.94,7127.3477
2016-05-13 11:35:00,243.83,243.9,243.58,243.9,8576.701769623276,243.83,243.9,243.58,243.9,8576.7018
2016-05-13 11:40:00,243.9,243.9,243.47,243.54,11934.643361198569,243.9,243.9,243.47,243.54,11934.6434
2016-05-13 11:45:00,243.68,243.96,243.45,243.45,7735.316469438715,243.68,243.96,243.45,243.45,7735.3165
2016-05-13 11:50:00,243.53,243.63,243.37,243.37,2279.8827488872003,243.53,243.63,243.37,243.37,2279.8827
2016-05-13 11:55:00,243.44,243.92,243.44,243.45,3066.9851264792096,243.44,243.92,243.44,243.45,3066.9851
2016-05-13 12:00:00,243.52,243.53,243.1,243.1,4735.64216697427,243.52,243.53,243.1,243.1,4735.6422
2016-05-13 12:05:00,243.15,243.47,243.15,243.21,1737.0535229616762,243.15,243.47,243.15,243.21,1737.0535
2016-05-13 12:10:00,243.11,243.16,242.7,243.0,3653.240690478776,243.11,243.16,242.7,243.0,3653.2407
2016-05-13 12:15:00,242.9,243.08,242.71,243.08,2846.596460753447,242.9,243.08,242.71,243.08,2846.5965
2016-05-13 12:20:00,242.92,243.31,242.86,243.26,2873.7379220497232,242.92,243.31,242.86,243.26,2873.7379
2016-05-13 12:25:00,243.36,243.41,243.22,243.41,2150.6893931169257,243.36,243.41,243.22,243.41,2150.6894
2016-05-13 12:30:00,243.26,243.53,243.26,243.46,1954.185213331886,243.26,243.53,243.26,243.46,1954.1852
2016-05-13 12:35:00,243.29,243.43,243.01,243.02,2008.4681359244385,243.29,243.43,243.01,243.02,2008.4681
2016-05-13 12:40:00,243.13,243.13,242.46,242.68,3582.6728911084574,243.13,243.13,242.46,242.68,3582.6729
2016-05-13 12:45:00,242.54,243.05,242.5,243.04,1628.4876777765714,242.54,243.05,242.5,243.04,1628.4877
2016-05-13 12:50:00,243.01,243.01,242.58,242.58,1869.503854087504,243.01,243.01,242.58,242.58,1869.5039
2016-05-13 12:55:00,242.45,242.53,241.85,241.88,4542.394962544784,242.45,242.53,241.85,241.88,4542.395
2016-05-13 13:00:00,241.91,242.47,241.85,242.42,8121.810878297688,241.91,242.47,241.85,242.42,8121.8109
2016-05-13 13:05:00,242.49,242.65,242.13,242.61,4502.225599826295,242.49,242.65,242.13,242.61,4502.2256
2016-05-13 13:10:00,242.7,242.74,242.44,242.65,2062.7510585169907,242.7,242.74,242.44,242.65,2062.7511
2016-05-13 13:15:00,242.64,242.64,242.44,242.45,2400.3908370426666,242.64,242.64,242.44,242.45,2400.3908
2016-05-13 13:20:00,242.52,242.69,242.34,242.4,1954.185213331886,242.52,242.69,242.34,242.4,1954.1852
2016-05-13 13:25:00,242.29,242.47,242.18,242.26,1519.921832591467,242.29,242.47,242.18,242.26,1519.9218
2016-05-13 13:30:00,242.09,242.4,241.97,242.07,3354.6846162197376,242.09,242.4,241.97,242.07,3354.6846
2016-05-13 13:35:00,242.1,242.14,241.42,241.42,7013.353598957769,242.1,242.14,241.42,241.42,7013.3536
2016-05-13 13:40:00,241.33,241.47,241.08,241.44,3308.0013027901423,241.33,241.47,241.08,241.44,3308.0013
2016-05-13 13:45:00,241.48,241.49,241.09,241.1,8579.95874497883,241.48,241.49,241.09,241.1,8579.9587
2016-05-13 13:50:00,241.11,241.24,240.93,241.03,7451.959613505592,241.11,241.24,240.93,241.03,7451.9596
2016-05-13 13:55:00,241.09,241.23,241.01,241.17,3148.4095103680384,241.09,241.23,241.01,241.17,3148.4095
2016-05-13 14:00:00,241.09,241.76,240.9,241.64,4267.723374226469,241.09,241.76,240.9,241.64,4267.7234
2016-05-13 14:05:00,241.53,241.65,240.87,241.59,26895.016827706004,241.53,241.65,240.87,241.59,26895.0168
2016-05-13 14:10:00,241.44,241.51,241.05,241.41,9154.272066008034,241.44,241.51,241.05,241.41,9154.2721
2016-05-13 14:15:00,241.44,241.57,240.81,241.02,6731.082401476496,241.44,241.57,240.81,241.02,6731.0824
2016-05-13 14:20:00,240.81,240.89,240.51,240.8,9563.56530235588,240.81,240.89,240.51,240.8,9563.5653
2016-05-13 14:25:00,240.66,241.13,240.66,241.13,7493.214634675931,240.66,241.13,240.66,241.13,7493.2146
2016-05-13 14:30:00,241.13,241.2,240.82,241.02,5822.386277277169,241.13,241.2,240.82,241.02,5822.3863
2016-05-13 14:35:00,240.94,241.24,240.42,240.71,9107.588752578438,240.94,241.24,240.42,240.71,9107.5888
2016-05-13 14:40:00,240.76,241.24,240.52,241.24,3799.804581478667,240.76,241.24,240.52,241.24,3799.8046
2016-05-13 14:45:00,241.14,241.33,240.96,240.98,7599.609162957334,241.14,241.33,240.96,240.98,7599.6092
2016-05-13 14:50:00,240.87,241.1,240.75,240.82,4853.978938226034,240.87,241.1,240.75,240.82,4853.9789
2016-05-13 14:55:00,240.7,241.36,240.65,241.27,7619.151015090652,240.7,241.36,240.65,241.27,7619.151
2016-05-13 15:00:00,241.22,241.28,240.85,241.09,10911.95309955488,241.22,241.28,240.85,241.09,10911.9531
2016-05-13 15:05:00,241.18,241.2,240.66,240.76,9084.789925089568,241.18,241.2,240.66,240.76,9084.7899
2016-05-13 15:10:00,240.78,241.02,240.73,241.01,7178.373683639127,240.78,241.02,240.73,241.01,7178.3737
2016-05-13 15:15:00,240.97,241.38,240.9,241.35,6608.402996417327,240.97,241.38,240.9,241.35,6608.403
2016-05-13 15:20:00,241.35,241.5,241.18,241.41,11134.513082184343,241.35,241.5,241.18,241.41,11134.5131
2016-05-13 15:25:00,241.39,241.43,241.11,241.19,9119.5309955488,241.39,241.43,241.11,241.19,9119.531
2016-05-13 15:30:00,241.23,241.47,241.04,241.16,15257.843882314624,241.23,241.47,241.04,241.16,15257.8439
2016-05-13 15:35:00,241.12,241.31,241.11,241.13,8793.833459993486,241.12,241.31,241.11,241.13,8793.8335
2016-05-13 15:40:00,241.13,241.55,241.1,241.3,37936.16328303116,241.13,241.55,241.1,241.3,37936.1633
2016-05-13 15:45:00,241.28,241.71,241.04,241.67,41521.00749104332,241.28,241.71,241.04,241.67,41521.0075
2016-05-13 15:50:00,241.57,241.67,241.25,241.25,26351.10194332863,241.57,241.67,241.25,241.25,26351.1019
2016-05-13 15:55:00,241.23,241.45,241.14,241.36,109272.6088372598,241.23,241.45,241.14,241.36,109272.6088
2016-05-16 09:30:00,242.28,244.09,242.28,244.09,21754.424058191293,242.28,244.09,242.28,244.09,21754.4241
2016-05-16 09:35:00,244.09,244.8,243.74,244.33,33850.83052871567,244.09,244.8,243.74,244.33,33850.8305
2016-05-16 09:40:00,243.9,244.17,243.27,243.56,21060.68830745848,243.9,244.17,243.27,243.56,21060.6883
2016-05-16 09:45:00,243.62,243.91,242.98,243.76,9880.577570296386,243.62,243.91,242.98,243.76,9880.5776
2016-05-16 09:50:00,243.97,244.23,242.51,242.93,7121.919444142873,243.97,244.23,242.51,242.93,7121.9194
2016-05-16 09:55:00,242.65,243.58,242.61,242.65,13248.290087938334,242.65,243.58,242.61,242.65,13248.2901
2016-05-16 10:00:00,242.8,243.08,241.88,243.08,13956.139398545218,242.8,243.08,241.88,243.08,13956.1394
2016-05-16 10:05:00,243.2,243.54,242.55,242.55,5429.377917707089,243.2,243.54,242.55,242.55,5429.3779
2016-05-16 10:10:00,242.91,243.2,242.66,242.73,2804.2557811312563,242.91,243.2,242.66,242.73,2804.2558
2016-05-16 10:15:00,242.66,242.73,242.25,242.3,3202.692432960591,242.66,242.73,242.25,242.3,3202.6924
2016-05-16 10:20:00,242.38,242.82,242.17,242.77,4493.540332211486,242.38,242.82,242.17,242.77,4493.5403
2016-05-16 10:25:00,242.9,243.17,242.56,242.99,17944.84855064597,242.9,243.17,242.56,242.99,17944.8486
2016-05-16 10:30:00,243.08,243.23,242.75,243.06,6215.394636847248,243.08,243.23,242.75,243.06,6215.3946
2016-05-16 10:35:00,243.1,243.52,242.95,242.95,4994.02887851482,243.1,243.52,242.95,242.95,4994.0289
2016-05-16 10:40:00,243.02,243.21,242.61,243.08,8359.570079253068,243.02,243.21,242.61,243.08,8359.5701
2016-05-16 10:45:00,242.99,243.67,242.87,243.57,14639.018564759528,242.99,243.67,242.87,243.57,14639.0186
2016-05-16 10:50:00,243.58,243.66,243.24,243.3,8782.976875474977,243.58,243.66,243.24,243.3,8782.9769
2016-05-16 10:55:00,243.35,243.68,243.35,243.5,8739.550537400934,243.35,243.68,243.35,243.5,8739.5505
2016-05-16 11:00:00,243.52,244.13,243.51,243.92,15032.026924329606,243.52,244.13,243.51,243.92,15032.0269
2016-05-16 11:05:00,243.92,244.06,243.7,243.73,7391.162740201933,243.92,244.06,243.7,243.73,7391.1627
2016-05-16 11:10:00,243.65,243.99,243.65,243.75,3691.2387362935615,243.65,243.99,243.65,243.75,3691.2387
2016-05-16 11:15:00,243.91,243.93,243.72,243.82,4989.686244707415,243.91,243.93,243.72,243.82,4989.6862
2016-05-16 11:20:00,243.74,243.83,243.5,243.64,8520.247530127022,243.74,243.83,243.5,243.64,8520.2475
2016-05-16 11:25:00,243.67,243.82,243.5,243.73,8699.381174682445,243.67,243.82,243.5,243.73,8699.3812
2016-05-16 11:30:00,243.7,244.19,243.44,243.44,20321.35490174792,243.7,244.19,243.44,243.44,20321.3549
2016-05-16 11:35:00,243.36,243.79,243.36,243.67,9924.003908370429,243.36,243.79,243.36,243.67,9924.0039
2016-05-16 11:40:00,243.67,244.09,243.65,244.0,12837.91119313864,243.67,244.09,243.65,244.0,12837.9112
2016-05-16 11:45:00,244.05,244.55,244.03,244.5,13977.852567582238,244.05,244.55,244.03,244.5,13977.8526
2016-05-16 11:50:00,244.64,244.77,244.45,244.59,25112.365649766583,244.64,244.77,244.45,244.59,25112.3656
2016-05-16 11:55:00,244.6,244.76,244.47,244.75,15684.507653892086,244.6,244.76,244.47,244.75,15684.5077
2016-05-16 12:00:00,244.77,244.84,244.28,244.44,9229.182499185756,244.77,244.84,244.28,244.44,9229.1825
2016-05-16 12:05:00,244.37,244.67,244.33,244.67,13679.296493323202,244.37,244.67,244.33,244.67,13679.2965
2016-05-16 12:10:00,244.67,244.73,244.3,244.43,6513.950711106286,244.67,244.73,244.3,244.43,6513.9507
2016-05-16 12:15:00,244.42,244.51,244.07,244.07,2171.316903702096,244.42,244.51,244.07,244.07,2171.3169
2016-05-16 12:20:00,244.26,244.47,244.2,244.2,10053.1972641407,244.26,244.47,244.2,244.2,10053.1973
2016-05-16 12:25:00,244.21,244.5,244.13,244.16,5217.674519596135,244.21,244.5,244.13,244.16,5217.6745
2016-05-16 12:30:00,244.28,244.43,244.16,244.2,12282.054065790902,244.28,244.43,244.16,244.2,12282.0541
2016-05-16 12:35:00,244.21,244.42,244.07,244.26,5101.509065248073,244.21,244.42,244.07,244.26,5101.5091
2016-05-16 12:40:00,244.23,244.47,244.2,244.4,2497.01443925741,244.23,244.47,244.2,244.4,2497.0144
2016-05-16 12:45:00,244.4,244.45,244.04,244.28,11226.794050591683,244.4,244.45,244.04,244.28,11226.7941
2016-05-16 12:50:00,244.2,244.44,244.2,244.35,2931.277819997829,244.2,244.44,244.2,244.35,2931.2778
2016-05-16 12:55:00,244.33,244.55,244.24,244.24,8227.11974812724,244.33,244.55,244.24,244.24,8227.1197
2016-05-16 13:00:00,244.34,244.68,244.3,244.68,5700.792530669852,244.34,244.68,244.3,244.68,5700.7925
2016-05-16 13:05:00,244.61,244.72,244.43,244.6,11629.573336228425,244.61,244.72,244.43,244.6,11629.5733
2016-05-16 13:10:00,244.51,244.7,244.51,244.63,9580.935837585495,244.51,244.7,244.51,244.63,9580.9358
2016-05-16 13:15:00,244.64,244.75,244.61,244.64,5645.423949625448,244.64,244.75,244.61,244.64,5645.4239
2016-05-16 13:20:00,244.63,244.68,244.49,244.49,7056.77993703181,244.63,244.68,244.49,244.49,7056.7799
2016-05-16 13:25:00,244.54,244.79,244.52,244.52,3311.2582781456954,244.54,244.79,244.52,244.52,3311.2583
2016-05-16 13:30:00,244.63,244.75,244.48,244.61,5688.85028769949,244.63,244.75,244.48,244.61,5688.8503
2016-05-16 13:35:00,244.74,244.74,244.42,244.42,4382.803170122679,244.74,244.74,244.42,244.42,4382.8032
2016-05-16 13:40:00,244.49,244.74,244.29,244.29,6215.394636847248,244.49,244.74,244.29,244.29,6215.3946
2016-05-16 13:45:00,244.37,244.74,244.36,244.74,6513.950711106286,244.37,244.74,244.36,244.74,6513.9507
2016-05-16 13:50:00,244.75,244.8,244.56,244.65,28519.161871675173,244.75,244.8,244.56,244.65,28519.1619
2016-05-16 13:55:00,244.46,244.75,244.46,244.71,7835.197047009011,244.46,244.75,244.46,244.71,7835.197
2016-05-16 14:00:00,244.64,245.16,244.64,245.05,8020.84464227554,244.64,245.16,244.64,245.05,8020.8446
2016-05-16 14:05:00,245.1,245.26,245.02,245.12,9878.406253392684,245.1,245.26,245.02,245.12,9878.4063
2016-05-16 14:10:00,245.16,245.7,245.16,245.52,35181.84779068505,245.16,245.7,245.16,245.52,35181.8478
2016-05-16 14:15:00,245.67,245.67,245.28,245.47,19381.174682444904,245.67,245.67,245.28,245.47,19381.1747
2016-05-16 14:20:00,245.49,245.72,245.39,245.54,8353.05612854196,245.49,245.72,245.39,245.54,8353.0561
2016-05-16 14:25:00,245.47,245.89,245.33,245.76,17906.85050483118,245.47,245.89,245.33,245.76,17906.8505
2016-05-16 14:30:00,245.83,245.84,245.56,245.7,9129.30192161546,245.83,245.84,245.56,245.7,9129.3019
2016-05-16 14:35:00,245.78,245.81,245.38,245.69,23448.051243078928,245.78,245.81,245.38,245.69,23448.0512
2016-05-16 14:40:00,245.55,245.8,245.52,245.58,22191.944414287267,245.55,245.8,245.52,245.58,22191.9444
2016-05-16 14:45:00,245.57,245.6,245.32,245.47,18554.988600586257,245.57,245.6,245.32,245.47,18554.9886
2016-05-16 14:50:00,245.49,245.72,245.39,245.39,24085.33275431549,245.49,245.72,245.39,245.39,24085.3328
2016-05-16 14:55:00,245.26,245.84,245.26,245.78,29583.1071544892,245.26,245.84,245.26,245.78,29583.1072
2016-05-16 15:00:00,245.69,245.76,245.43,245.56,31408.09901205081,245.69,245.76,245.43,245.56,31408.099
2016-05-16 15:05:00,245.64,245.7,245.45,245.64,7230.485289327978,245.64,245.7,245.45,245.64,7230.4853
2016-05-16 15:10:00,245.64,245.66,245.32,245.5,12921.50689393117,245.64,245.66,245.32,245.5,12921.5069
2016-05-16 15:15:00,245.74,245.74,245.31,245.45,16199.109760069485,245.74,245.74,245.31,245.45,16199.1098
2016-05-16 15:20:00,245.53,245.69,245.33,245.57,10832.700032569754,245.53,245.69,245.33,245.57,10832.7
2016-05-16 15:25:00,245.6,245.6,245.44,245.44,9276.951471067205,245.6,245.6,245.44,245.44,9276.9515
2016-05-16 15:30:00,245.41,245.45,245.17,245.25,36465.09608077299,245.41,245.45,245.17,245.25,36465.0961
2016-05-16 15:35:00,245.23,245.53,245.1,245.41,31337.531212680493,245.23,245.53,245.1,245.41,31337.5312
2016-05-16 15:40:00,245.37,245.83,245.33,245.65,20070.56779937032,245.37,245.83,245.33,245.65,20070.5678
2016-05-16 15:45:00,245.67,245.68,245.44,245.65,20607.96873303659,245.67,245.68,245.44,245.65,20607.9687
2016-05-16 15:50:00,245.58,245.64,245.3,245.35,29212.897622407992,245.58,245.64,245.3,245.35,29212.8976
2016-05-16 15:55:00,245.36,245.69,245.13,245.27,53781.3483877972,245.36,245.69,245.13,245.27,53781.3484
2016-05-17 09:30:00,244.23,246.05,244.2,245.99,20959.72207143633,244.23,246.05,244.2,245.99,20959.7221
2016-05-17 09:35:00,245.93,246.27,245.32,245.41,18662.46878731951,245.93,246.27,245.32,245.41,18662.4688
2016-05-17 09:40:00,245.47,246.64,245.16,245.2,35064.596677885136,245.47,246.64,245.16,245.2,35064.5967
2016-05-17 09:45:00,245.04,245.84,244.6,245.84,5251.329931603518,245.04,245.84,244.6,245.84,5251.3299
2016-05-17 09:50:00,245.84,246.75,245.11,245.24,6296.819020736077,245.84,246.75,245.11,245.24,6296.819
2016-05-17 09:55:00,245.44,245.45,244.42,244.81,6211.052003039844,245.44,245.45,244.42,244.81,6211.052
2016-05-17 10:00:00,244.57,244.9,244.1,244.1,6091.6295733362285,244.57,244.9,244.1,244.1,6091.6296
2016-05-17 10:05:00,244.16,244.83,243.84,244.5,9934.860492888938,244.16,244.83,243.84,244.5,9934.8605
2016-05-17 10:10:00,244.5,244.66,243.56,243.96,5102.5947236999245,244.5,244.66,243.56,243.96,5102.5947
2016-05-17 10:15:00,243.88,244.12,243.5,244.07,14808.38128324829,243.88,244.12,243.5,244.07,14808.3813
2016-05-17 10:20:00,244.21,244.52,243.86,244.22,5971.121485180763,244.21,244.52,243.86,244.22,5971.1215
2016-05-17 10:25:00,244.12,244.12,243.64,243.85,6405.384865921182,244.12,244.12,243.64,243.85,6405.3849
2016-05-17 10:30:00,243.93,243.94,243.39,243.93,7382.477472587125,243.93,243.94,243.39,243.93,7382.4775
2016-05-17 10:35:00,243.99,244.18,243.65,244.04,6395.613939854522,243.99,244.18,243.65,244.04,6395.6139
2016-05-17 10:40:00,244.05,244.77,243.84,244.76,12236.456410813158,244.05,244.77,243.84,244.76,12236.4564
2016-05-17 10:45:00,244.56,244.81,244.35,244.35,4234.067962219086,244.56,244.81,244.35,244.35,4234.068
2016-05-17 10:50:00,244.31,244.83,244.17,244.83,3365.541200738248,244.31,244.83,244.17,244.83,3365.5412
2016-05-17 10:55:00,244.95,245.01,244.63,244.73,8196.72131147541,244.95,245.01,244.63,244.73,8196.7213
2016-05-17 11:00:00,244.57,244.66,244.17,244.34,15508.630984692216,244.57,244.66,244.17,244.34,15508.631
2016-05-17 11:05:00,244.37,244.55,244.17,244.17,12119.205298013245,244.37,244.55,244.17,244.17,12119.2053
2016-05-17 11:10:00,244.25,244.31,243.89,243.93,7170.77407447617,244.25,244.31,243.89,243.93,7170.7741
2016-05-17 11:15:00,244.03,244.71,244.03,244.53,7273.91162740202,244.03,244.71,244.03,244.53,7273.9116
2016-05-17 11:20:00,244.65,244.82,244.47,244.74,6513.950711106286,244.65,244.82,244.47,244.74,6513.9507
2016-05-17 11:25:00,244.77,244.82,244.17,244.32,17390.07708175008,244.77,244.82,244.17,244.32,17390.0771
2016-05-17 11:30:00,244.33,244.67,244.28,244.47,4272.066008033873,244.33,244.67,244.28,244.47,4272.066
2016-05-17 11:35:00,244.33,245.15,244.33,245.15,3799.804581478667,244.33,245.15,244.33,245.15,3799.8046
2016-05-17 11:40:00,245.28,245.33,244.93,245.19,7480.186733253719,245.28,245.33,244.93,245.19,7480.1867
2016-05-17 11:45:00,245.22,245.55,245.22,245.54,5212.24622733688,245.22,245.55,245.22,245.54,5212.2462
2016-05-17 11:50:00,245.57,245.67,245.02,245.03,4451.199652589296,245.57,245.67,245.02,245.03,4451.1997
2016-05-17 11:55:00,244.96,244.97,244.69,244.69,2171.316903702096,244.96,244.97,244.69,244.69,2171.3169
2016-05-17 12:00:00,244.63,244.84,244.62,244.71,4016.936271848877,244.63,244.84,244.62,244.71,4016.9363
2016-05-17 12:05:00,244.69,244.86,244.44,244.53,3908.370426663772,244.69,244.86,244.44,244.53,3908.3704
2016-05-17 12:10:00,244.64,244.79,244.41,244.42,3251.547063293888,244.64,244.79,244.41,244.42,3251.5471
2016-05-17 12:15:00,244.33,244.39,244.09,244.26,5377.26631201824,244.33,244.39,244.09,244.26,5377.2663
2016-05-17 12:20:00,244.17,244.41,244.09,244.09,4994.02887851482,244.17,244.41,244.09,244.09,4994.0289
2016-05-17 12:25:00,244.09,244.53,244.09,244.53,4433.829117359679,244.09,244.53,244.09,244.53,4433.8291
2016-05-17 12:30:00,244.58,244.6,244.03,244.45,9793.7248941483,244.58,244.6,244.03,244.45,9793.7249
2016-05-17 12:35:00,244.49,244.89,244.38,244.76,8092.498100097709,244.49,244.89,244.38,244.76,8092.4981
2016-05-17 12:40:00,244.75,244.89,244.19,244.2,3039.8436651829334,244.75,244.89,244.19,244.2,3039.8437
2016-05-17 12:45:00,244.23,244.49,244.2,244.34,6632.2874823580505,244.23,244.49,244.2,244.34,6632.2875
2016-05-17 12:50:00,244.19,244.52,244.09,244.42,2931.277819997829,244.19,244.52,244.09,244.42,2931.2778
2016-05-17 12:55:00,244.15,244.55,244.05,244.52,8229.291065030942,244.15,244.55,244.05,244.52,8229.2911
2016-05-17 13:00:00,244.52,244.55,244.06,244.31,4086.418412767344,244.52,244.55,244.06,244.31,4086.4184
2016-05-17 13:05:00,244.14,244.22,243.95,244.03,7098.03495820215,244.14,244.22,243.95,244.03,7098.035
2016-05-17 13:10:00,244.15,244.2,243.91,243.91,1737.0535229616762,244.15,244.2,243.91,243.91,1737.0535
2016-05-17 13:15:00,244.01,244.01,243.61,243.81,6848.333514276409,244.01,244.01,243.61,243.81,6848.3335
2016-05-17 13:20:00,243.93,244.05,243.74,243.93,3128.86765823472,243.93,244.05,243.74,243.93,3128.8677
2016-05-17 13:25:00,243.82,244.1,243.82,243.96,3541.4178699381177,243.82,244.1,243.82,243.96,3541.4179
2016-05-17 13:30:00,244.01,244.25,243.93,244.04,11623.059385517316,244.01,244.25,243.93,244.04,11623.0594
2016-05-17 13:35:00,244.05,244.17,243.84,243.84,3892.085549886006,244.05,244.17,243.84,243.84,3892.0855
2016-05-17 13:40:00,243.87,244.09,243.84,243.86,2497.01443925741,243.87,244.09,243.84,243.86,2497.0144
2016-05-17 13:45:00,243.9,244.28,243.89,244.19,7536.640972749973,243.9,244.28,243.89,244.19,7536.641
2016-05-17 13:50:00,244.25,244.25,244.03,244.13,1954.185213331886,244.25,244.25,244.03,244.13,1954.1852
2016-05-17 13:55:00,244.07,244.09,243.63,243.63,4729.128216263164,244.07,244.09,243.63,243.63,4729.1282
2016-05-17 14:00:00,243.6,243.6,243.37,243.55,4170.014113559874,243.6,243.6,243.37,243.55,4170.0141
2016-05-17 14:05:00,243.61,243.63,243.1,243.17,10929.323634784498,243.61,243.63,243.1,243.17,10929.3236
2016-05-17 14:10:00,243.06,243.27,242.83,243.2,22183.25914667246,243.06,243.27,242.83,243.2,22183.2591
2016-05-17 14:15:00,243.27,243.31,242.77,242.77,6297.904679187927,243.27,243.31,242.77,242.77,6297.9047
2016-05-17 14:20:00,242.69,242.96,242.61,242.71,7540.983606557377,242.69,242.96,242.61,242.71,7540.9836
2016-05-17 14:25:00,242.67,242.91,242.5,242.85,16374.986429269353,242.67,242.91,242.5,242.85,16374.9864
2016-05-17 14:30:00,242.64,242.88,242.37,242.49,23103.897513842145,242.64,242.88,242.37,242.49,23103.8975
2016-05-17 14:35:00,242.61,242.94,242.46,242.76,25258.92954076648,242.61,242.94,242.46,242.76,25258.9295
2016-05-17 14:40:00,242.78,243.03,242.62,242.72,6642.05840842471,242.78,243.03,242.62,242.72,6642.0584
2016-05-17 14:45:00,242.78,243.17,242.6,242.71,12539.3551188796,242.78,243.17,242.6,242.71,12539.3551
2016-05-17 14:50:00,242.55,242.77,242.42,242.65,5862.555639995658,242.55,242.77,242.42,242.65,5862.5556
2016-05-17 14:55:00,242.63,243.06,242.51,242.92,8749.321463467593,242.63,243.06,242.51,242.92,8749.3215
2016-05-17 15:00:00,242.97,243.08,242.68,242.77,9812.18108782977,242.97,243.08,242.68,242.77,9812.1811
2016-05-17 15:05:00,242.77,243.32,242.77,243.12,5753.989794810553,242.77,243.32,242.77,243.12,5753.9898
2016-05-17 15:10:00,243.09,243.47,242.94,243.2,8242.318966453155,243.09,243.47,242.94,243.2,8242.319
2016-05-17 15:15:00,242.99,243.4,242.87,242.87,6708.283573987624,242.99,243.4,242.87,242.87,6708.2836
2016-05-17 15:20:00,242.86,243.04,242.72,242.76,9410.48746064488,242.86,243.04,242.72,242.76,9410.4875
2016-05-17 15:25:00,242.81,242.88,242.42,242.67,10779.502768429053,242.81,242.88,242.42,242.67,10779.5028
2016-05-17 15:30:00,242.8,243.0,242.64,242.78,9451.74248181522,242.8,243.0,242.64,242.78,9451.7425
2016-05-17 15:35:00,242.71,242.99,242.57,242.72,22603.408967538813,242.71,242.99,242.57,242.72,22603.409
2016-05-17 15:40:00,242.73,242.82,242.32,242.45,19508.19672131148,242.73,242.82,242.32,242.45,19508.1967
2016-05-17 15:45:00,242.58,242.82,242.37,242.66,31524.264466398872,242.58,242.82,242.37,242.66,31524.2645
2016-05-17 15:50:00,242.58,242.91,242.42,242.91,43096.29790467919,242.58,242.91,242.42,242.91,43096.2979
2016-05-17 15:55:00,242.9,242.9,242.48,242.73,75740.96189338835,242.9,242.9,242.48,242.73,75740.9619
2016-05-18 09:30:00,241.93,242.58,241.57,242.29,24152.64357833026,241.93,242.58,241.57,242.29,24152.6436
2016-05-18 09:35:00,242.3,243.12,242.07,242.07,12913.907284768213,242.3,243.12,242.07,242.07,12913.9073
2016-05-18 09:40:00,242.43,243.17,242.43,243.06,17532.298338942568,242.43,243.17,242.43,243.06,17532.2983
2016-05-18 09:45:00,243.09,243.35,242.51,242.51,6986.212137661492,243.09,243.35,242.51,242.51,6986.2121
2016-05-18 09:50:00,242.53,242.57,242.15,242.39,6062.31679513625,242.53,242.57,242.15,242.39,6062.3168
2016-05-18 09:55:00,242.68,242.86,242.42,242.74,52760.82944305721,242.68,242.86,242.42,242.74,52760.8294
2016-05-18 10:00:00,242.78,242.78,242.34,242.52,9348.604928889372,242.78,242.78,242.34,242.52,9348.6049
2016-05-18 10:05:00,242.62,243.58,242.62,242.91,9284.55108023016,242.62,243.58,242.62,242.91,9284.5511
2016-05-18 10:10:00,243.06,243.47,243.06,243.35,6184.996200195419,243.06,243.47,243.06,243.35,6184.9962
2016-05-18 10:15:00,243.29,243.6,243.12,243.43,13862.772771686028,243.29,243.6,243.12,243.43,13862.7728
2016-05-18 10:20:00,243.56,243.85,243.35,243.64,12437.303224405605,243.56,243.85,243.35,243.64,12437.3032
2016-05-18 10:25:00,243.71,244.29,243.68,243.93,9106.503094126589,243.71,244.29,243.68,243.93,9106.5031
2016-05-18 10:30:00,244.05,244.24,243.73,243.75,19478.883943111498,244.05,244.24,243.73,243.75,19478.8839
2016-05-18 10:35:00,243.68,243.71,242.95,243.23,6703.94094018022,243.68,243.71,242.95,243.23,6703.9409
2016-05-18 10:40:00,243.21,243.48,243.19,243.48,2279.8827488872003,243.21,243.48,243.19,243.48,2279.8827
2016-05-18 10:45:00,243.44,244.05,243.25,244.01,5600.911953099555,243.44,244.05,243.25,244.01,5600.912
2016-05-18 10:50:00,243.98,244.32,243.65,243.74,8611.44284008251,243.98,244.32,243.65,243.74,8611.4428
2016-05-18 10:55:00,243.82,243.99,243.79,243.82,4641.189881663229,243.82,243.99,243.79,243.82,4641.1899
2016-05-18 11:00:00,243.95,244.21,243.7,244.21,1085.6584518510476,243.95,244.21,243.7,244.21,1085.6585
2016-05-18 11:05:00,244.21,244.32,243.8,243.83,3148.4095103680384,244.21,244.32,243.8,243.83,3148.4095
2016-05-18 11:10:00,243.98,244.01,243.64,243.94,1519.921832591467,243.98,244.01,243.64,243.94,1519.9218
2016-05-18 11:15:00,244.02,244.6,243.91,244.21,10118.336771251765,244.02,244.6,243.91,244.21,10118.3368
2016-05-18 11:20:00,244.39,244.7,244.14,244.32,5492.34610791445,244.39,244.7,244.14,244.32,5492.3461
2016-05-18 11:25:00,244.27,244.85,244.27,244.85,2185.430463576159,244.27,244.85,244.27,244.85,2185.4305
2016-05-18 11:30:00,244.76,244.76,244.39,244.49,11304.96145912496,244.76,244.76,244.39,244.49,11304.9615
2016-05-18 11:35:00,244.44,244.81,244.18,244.18,4122.245141678428,244.44,244.81,244.18,244.18,4122.2451
2016-05-18 11:40:00,244.13,244.31,243.92,243.92,4885.463033329715,244.13,244.31,243.92,243.92,4885.463
2016-05-18 11:45:00,243.96,244.21,243.86,244.14,5428.292259255239,243.96,244.21,243.86,244.14,5428.2923
2016-05-18 11:50:00,244.01,244.17,243.63,243.63,7413.961567690805,244.01,244.17,243.63,243.63,7413.9616
2016-05-18 11:55:00,243.68,243.95,243.64,243.82,4248.181522093149,243.68,243.95,243.64,243.82,4248.1815
2016-05-18 12:00:00,243.93,243.96,243.69,243.84,3119.09673216806,243.93,243.96,243.69,243.84,3119.0967
2016-05-18 12:05:00,243.93,244.11,243.53,243.55,3469.7644121159483,243.93,244.11,243.53,243.55,3469.7644
2016-05-18 12:10:00,243.54,243.61,243.35,243.38,5008.142438388883,243.54,243.61,243.35,243.38,5008.1424
2016-05-18 12:15:00,243.47,243.81,243.45,243.8,6101.400499402888,243.47,243.81,243.45,243.8,6101.4005
2016-05-18 12:20:00,243.68,243.68,243.27,243.38,1628.4876777765714,243.68,243.68,243.27,243.38,1628.4877
2016-05-18 12:25:00,243.27,243.27,242.93,243.09,3582.6728911084574,243.27,243.27,242.93,243.09,3582.6729
2016-05-18 12:30:00,243.15,243.51,243.14,243.51,1592.660948865487,243.15,243.51,243.14,243.51,1592.6609
2016-05-18 12:35:00,243.47,243.48,243.28,243.34,3027.901422212572,243.47,243.48,243.28,243.34,3027.9014
2016-05-18 12:40:00,243.27,243.27,243.1,243.17,1525.350124850722,243.27,243.27,243.1,243.17,1525.3501
2016-05-18 12:45:00,243.35,243.47,243.26,243.47,3094.126587775486,243.35,243.47,243.26,243.47,3094.1266
2016-05-18 12:50:00,243.4,243.74,243.23,243.67,5645.423949625448,243.4,243.74,243.23,243.67,5645.4239
2016-05-18 12:55:00,243.94,244.1,243.72,243.89,5485.832157203344,243.94,244.1,243.72,243.89,5485.8322
2016-05-18 13:00:00,244.01,244.1,243.82,243.91,3676.039517967648,244.01,244.1,243.82,243.91,3676.0395
2016-05-18 13:05:00,243.92,243.99,243.72,243.72,2169.145586798393,243.92,243.99,243.72,243.72,2169.1456
2016-05-18 13:10:00,243.82,243.93,243.71,243.71,1467.8102269026165,243.82,243.93,243.71,243.71,1467.8102
2016-05-18 13:15:00,243.72,243.97,243.71,243.93,1431.983497991532,243.72,243.97,243.71,243.93,1431.9835
2016-05-18 13:20:00,243.95,244.28,243.93,244.17,7595.26652914993,243.95,244.28,243.93,244.17,7595.2665
2016-05-18 13:25:00,244.13,244.13,243.62,243.97,3923.5696449896864,244.13,244.13,243.62,243.97,3923.5696
2016-05-18 13:30:00,244.09,244.34,244.03,244.03,17294.53913798719,244.09,244.34,244.03,244.03,17294.5391
2016-05-18 13:35:00,243.91,244.17,243.91,244.09,4912.604494625991,243.91,244.17,243.91,244.09,4912.6045
2016-05-18 13:40:00,244.15,244.23,243.92,244.1,3708.609271523179,244.15,244.23,243.92,244.1,3708.6093
2016-05-18 13:45:00,244.17,244.28,244.03,244.1,11851.047660406037,244.17,244.28,244.03,244.1,11851.0477
2016-05-18 13:50:00,244.13,244.33,244.07,244.33,4342.633807404191,244.13,244.33,244.07,244.33,4342.6338
2016-05-18 13:55:00,244.47,244.55,244.31,244.36,4292.693518619042,244.47,244.55,244.31,244.36,4292.6935
2016-05-18 14:00:00,244.31,244.31,242.93,242.93,4779.068505048312,244.31,244.31,242.93,242.93,4779.0685
2016-05-18 14:05:00,243.24,243.3,242.28,243.22,18164.15155791988,243.24,243.3,242.28,243.22,18164.1516
2016-05-18 14:10:00,243.32,243.32,242.79,243.05,7107.80588426881,243.32,243.32,242.79,243.05,7107.8059
2016-05-18 14:15:00,242.74,243.34,242.69,243.34,4118.988166322875,242.74,243.34,242.69,243.34,4118.9882
2016-05-18 14:20:00,243.24,243.39,242.77,242.98,10611.22570839214,243.24,243.39,242.77,242.98,10611.2257
2016-05-18 14:25:00,242.94,242.94,242.06,242.06,8275.974378460536,242.94,242.94,242.06,242.06,8275.9744
2016-05-18 14:30:00,242.25,242.25,241.63,242.17,17985.017913364456,242.25,242.25,241.63,242.17,17985.0179
2016-05-18 14:35:00,242.18,242.57,241.95,242.07,10004.342633807404,242.18,242.57,241.95,242.07,10004.3426
2016-05-18 14:40:00,242.13,242.61,242.13,242.26,6911.30170448377,242.13,242.61,242.13,242.26,6911.3017
2016-05-18 14:45:00,242.17,242.53,242.11,242.37,5428.292259255239,242.17,242.53,242.11,242.37,5428.2923
2016-05-18 14:50:00,242.52,243.07,242.52,242.77,8376.940614482684,242.52,243.07,242.52,242.77,8376.9406
2016-05-18 14:55:00,242.82,243.09,242.65,242.72,11168.168494191728,242.82,243.09,242.65,242.72,11168.1685
2016-05-18 15:00:00,242.89,243.47,242.84,243.23,10442.948648355228,242.89,243.47,242.84,243.23,10442.9486
2016-05-18 15:05:00,243.12,243.33,242.94,243.33,7273.91162740202,243.12,243.33,242.94,243.33,7273.9116
2016-05-18 15:10:00,243.26,243.26,242.4,242.53,3825.860384323092,243.26,243.26,242.4,242.53,3825.8604
2016-05-18 15:15:00,242.53,242.83,242.38,242.82,7424.8181522093155,242.53,242.83,242.38,242.82,7424.8182
2016-05-18 15:20:00,242.86,242.9,242.21,242.21,6215.394636847248,242.86,242.9,242.21,242.21,6215.3946
2016-05-18 15:25:00,242.21,242.41,242.03,242.03,7137.118662468788,242.21,242.41,242.03,242.03,7137.1187
2016-05-18 15:30:00,242.01,242.5,241.95,242.33,10794.701986754968,242.01,242.5,241.95,242.33,10794.702
2016-05-18 15:35:00,242.17,242.47,241.94,241.94,12770.600369123877,242.17,242.47,241.94,241.94,12770.6004
2016-05-18 15:40:00,241.95,242.47,241.95,242.36,6969.927260883726,241.95,242.47,241.95,242.36,6969.9273
2016-05-18 15:45:00,242.42,242.8,242.42,242.6,13031.158397568126,242.42,242.8,242.42,242.6,13031.1584
2016-05-18 15:50:00,242.65,242.91,242.53,242.82,28449.679730756707,242.65,242.91,242.53,242.82,28449.6797
2016-05-18 15:55:00,242.83,243.58,242.73,243.44,83974.59559222669,242.83,243.58,242.73,243.44,83974.5956
2016-05-19 09:30:00,242.07,242.59,241.06,241.76,19717.72880251873,242.07,242.59,241.06,241.76,19717.7288
2016-05-19 09:35:00,241.95,243.08,241.95,242.69,9665.617196829877,241.95,243.08,241.95,242.69,9665.6172
2016-05-19 09:40:00,242.69,243.58,242.69,243.53,8393.22549126045,242.69,243.58,242.69,243.53,8393.2255
2016-05-19 09:45:00,243.82,243.82,242.31,242.97,6620.345239387689,243.82,243.82,242.31,242.97,6620.3452
2016-05-19 09:50:00,242.61,242.66,241.04,241.15,14672.67397676691,242.61,242.66,241.04,241.15,14672.674
2016-05-19 09:55:00,241.28,241.28,240.31,240.31,13309.086961241994,241.28,241.28,240.31,240.31,13309.087
2016-05-19 10:00:00,240.19,240.67,239.77,239.95,22429.703615242644,240.19,240.67,239.77,239.95,22429.7036
2016-05-19 10:05:00,239.8,239.94,238.89,238.89,20447.29128216264,239.8,239.94,238.89,238.89,20447.2913
2016-05-19 10:10:00,238.99,239.06,238.21,238.35,33378.56910216046,238.99,239.06,238.21,238.35,33378.5691
2016-05-19 10:15:00,238.44,238.85,238.18,238.85,23039.843665182936,238.44,238.85,238.18,238.85,23039.8437
2016-05-19 10:20:00,238.77,238.8,238.06,238.1,33754.20692650093,238.77,238.8,238.06,238.1,33754.2069
2016-05-19 10:25:00,238.18,238.55,238.14,238.35,16550.86309846922,238.18,238.55,238.14,238.35,16550.8631
2016-05-19 10:30:00,238.38,238.92,238.38,238.86,9625.447834111388,238.38,238.92,238.38,238.86,9625.4478
2016-05-19 10:35:00,238.8,238.9,237.86,237.98,17083.921398328086,238.8,238.9,237.86,237.98,17083.9214
2016-05-19 10:40:00,237.88,238.03,237.55,237.86,19194.441428726524,237.88,238.03,237.55,237.86,19194.4414
2016-05-19 10:45:00,237.98,238.07,237.65,237.86,7368.363912713061,237.98,238.07,237.65,237.86,7368.3639
2016-05-19 10:50:00,237.75,237.88,237.22,237.35,28679.839322549127,237.75,237.88,237.22,237.35,28679.8393
2016-05-19 10:55:00,237.4,237.42,236.94,236.94,30613.39702529584,237.4,237.42,236.94,236.94,30613.397
2016-05-19 11:00:00,237.06,237.35,236.84,236.84,16498.75149278037,237.06,237.35,236.84,236.84,16498.7515
2016-05-19 11:05:00,236.82,236.9,236.59,236.72,23994.137444360003,236.82,236.9,236.59,236.72,23994.1374
2016-05-19 11:10:00,236.59,236.81,236.32,236.65,10748.018673325372,236.59,236.81,236.32,236.65,10748.0187
2016-05-19 11:15:00,236.59,237.36,236.59,237.24,7698.404082075779,236.59,237.36,236.59,237.24,7698.4041
2016-05-19 11:20:00,237.28,237.56,236.97,237.07,10806.644229725329,237.28,237.56,236.97,237.07,10806.6442
2016-05-19 11:25:00,237.02,237.38,236.65,236.77,23349.25632396048,237.02,237.38,236.65,236.77,23349.2563
2016-05-19 11:30:00,236.87,236.87,236.45,236.62,10934.751927043751,236.87,236.87,236.45,236.62,10934.7519
2016-05-19 11:35:00,236.52,236.78,236.19,236.75,12602.323309086962,236.52,236.78,236.19,236.75,12602.3233
2016-05-19 11:40:00,236.81,236.98,236.58,236.73,9143.415481489525,236.81,236.98,236.58,236.73,9143.4155
2016-05-19 11:45:00,236.62,236.75,236.51,236.66,8071.8705895125395,236.62,236.75,236.51,236.66,8071.8706
2016-05-19 11:50:00,236.7,236.81,236.54,236.7,16251.221365758332,236.7,236.81,236.54,236.7,16251.2214
2016-05-19 11:55:00,236.69,237.7,236.64,237.45,11370.100966236025,236.69,237.7,236.64,237.45,11370.101
2016-05-19 12:00:00,237.51,237.74,237.34,237.51,23766.14916947129,237.51,237.74,237.34,237.51,23766.1492
2016-05-19 12:05:00,237.57,238.01,237.23,237.82,27358.592986646403,237.57,238.01,237.23,237.82,27358.593
2016-05-19 12:10:00,237.78,238.1,237.66,238.02,3474.1070459233524,237.78,238.1,237.66,238.02,3474.107
2016-05-19 12:15:00,238.09,238.34,237.69,237.72,5061.339702529584,238.09,238.34,237.69,237.72,5061.3397
2016-05-19 12:20:00,237.65,237.77,237.37,237.58,8422.538269460429,237.65,237.77,237.37,237.58,8422.5383
2016-05-19 12:25:00,237.43,237.51,237.04,237.04,3474.1070459233524,237.43,237.51,237.04,237.04,3474.107
2016-05-19 12:30:00,237.09,237.3,237.05,237.29,6226.251221365758,237.09,237.3,237.05,237.29,6226.2512
2016-05-19 12:35:00,237.44,237.75,237.18,237.73,4836.608402996418,237.44,237.75,237.18,237.73,4836.6084
2016-05-19 12:40:00,237.51,237.56,237.13,237.24,4994.02887851482,237.51,237.56,237.13,237.24,4994.0289
2016-05-19 12:45:00,237.37,237.48,237.03,237.47,3293.887742916079,237.37,237.48,237.03,237.47,3293.8877
2016-05-19 12:50:00,237.36,237.36,236.94,237.07,5916.83856258821,237.36,237.36,236.94,237.07,5916.8386
2016-05-19 12:55:00,236.93,237.14,236.88,236.91,4092.93236347845,236.93,237.14,236.88,236.91,4092.9324
2016-05-19 13:00:00,236.83,237.12,236.79,236.92,7729.8881771794595,236.83,237.12,236.79,236.92,7729.8882
2016-05-19 13:05:00,236.99,237.14,236.93,236.96,2822.711974812724,236.99,237.14,236.93,236.96,2822.712
2016-05-19 13:10:00,236.96,237.25,236.82,237.14,4994.02887851482,236.96,237.25,236.82,237.14,4994.0289
2016-05-19 13:15:00,237.12,237.12,236.88,236.94,4559.7654977744005,237.12,237.12,236.88,236.94,4559.7655
2016-05-19 13:20:00,237.06,237.08,236.74,236.89,6104.657474758441,237.06,237.08,236.74,236.89,6104.6575
2016-05-19 13:25:00,236.93,237.02,236.78,236.86,16788.6222994246,236.93,237.02,236.78,236.86,16788.6223
2016-05-19 13:30:00,236.89,237.42,236.79,236.99,33532.73260232331,236.89,237.42,236.79,236.99,33532.7326
2016-05-19 13:35:00,236.98,237.4,236.98,237.3,20852.241884703075,236.98,237.4,236.98,237.3,20852.2419
2016-05-19 13:40:00,237.3,237.71,237.24,237.54,6893.931169254153,237.3,237.71,237.24,237.54,6893.9312
2016-05-19 13:45:00,237.77,237.77,237.5,237.63,4668.3313429595055,237.77,237.77,237.5,237.63,4668.3313
2016-05-19 13:50:00,237.58,237.58,237.1,237.24,6232.7651720768645,237.58,237.58,237.1,237.24,6232.7652
2016-05-19 13:55:00,237.16,237.2,236.62,236.76,2876.9948974052763,237.16,237.2,236.62,236.76,2876.9949
2016-05-19 14:00:00,236.63,236.83,236.54,236.61,18103.35468461622,236.63,236.83,236.54,236.61,18103.3547
2016-05-19 14:05:00,236.58,237.33,236.58,237.21,10591.683856258822,236.58,237.33,236.58,237.21,10591.6839
2016-05-19 14:10:00,237.29,237.63,236.99,237.07,5607.425903810661,237.29,237.63,236.99,237.07,5607.4259
2016-05-19 14:15:00,237.16,237.33,236.81,236.93,6325.046140484204,237.16,237.33,236.81,236.93,6325.0461
2016-05-19 14:20:00,236.96,237.08,236.71,236.86,4829.00879383346,236.96,237.08,236.71,236.86,4829.0088
2016-05-19 14:25:00,236.9,237.15,236.82,237.03,4888.720008685268,236.9,237.15,236.82,237.03,4888.72
2016-05-19 14:30:00,237.05,237.36,236.81,237.21,4631.4189555965695,237.05,237.36,236.81,237.21,4631.419
2016-05-19 14:35:00,237.13,237.27,236.72,237.13,8962.1105200304,237.13,237.27,236.72,237.13,8962.1105
2016-05-19 14:40:00,237.04,237.14,236.74,237.02,5601.997611551406,237.04,237.14,236.74,237.02,5601.9976
2016-05-19 14:45:00,237.03,237.08,236.85,237.05,4381.717511670829,237.03,237.08,236.85,237.05,4381.7175
2016-05-19 14:50:00,237.11,237.24,236.94,236.99,11225.708392139832,237.11,237.24,236.94,236.99,11225.7084
2016-05-19 14:55:00,237.08,237.25,236.96,236.98,5882.097492128976,237.08,237.25,236.96,236.98,5882.0975
2016-05-19 15:00:00,237.09,237.51,237.02,237.51,9504.939745955922,237.09,237.51,237.02,237.51,9504.9397
2016-05-19 15:05:00,237.43,237.88,237.43,237.65,6215.394636847248,237.43,237.88,237.43,237.65,6215.3946
2016-05-19 15:10:00,237.71,237.91,237.59,237.74,4971.230051025947,237.71,237.91,237.59,237.74,4971.2301
2016-05-19 15:15:00,237.75,237.98,237.51,237.98,3039.8436651829334,237.75,237.98,237.51,237.98,3039.8437
2016-05-19 15:20:00,238.13,238.41,238.04,238.14,6433.6119856693085,238.13,238.41,238.04,238.14,6433.612
2016-05-19 15:25:00,238.09,238.23,237.95,237.97,4126.587775485832,238.09,238.23,237.95,237.97,4126.5878
2016-05-19 15:30:00,237.98,238.06,237.73,237.87,8822.060579741614,237.98,238.06,237.73,237.87,8822.0606
2016-05-19 15:35:00,237.86,238.2,237.86,238.16,6977.526870046683,237.86,238.2,237.86,238.16,6977.5269
2016-05-19 15:40:00,238.15,238.2,237.82,237.87,11154.054934317664,238.15,238.2,237.82,237.87,11154.0549
2016-05-19 15:45:00,237.9,238.51,237.9,238.38,13019.216154597763,237.9,238.51,237.9,238.38,13019.2162
2016-05-19 15:50:00,238.44,238.6,238.19,238.56,30569.9706872218,238.44,238.6,238.19,238.56,30569.9707
2016-05-19 15:55:00,238.56,238.66,238.11,238.31,43680.382151775055,238.56,238.66,238.11,238.31,43680.3822
2016-05-20 09:30:00,238.85,240.3,238.56,239.88,87838.45402236457,238.85,240.3,238.56,239.88,87838.454
2016-05-20 09:35:00,240.27,241.37,240.16,241.06,28397.568125067854,240.27,241.37,240.16,241.06,28397.5681
2016-05-20 09:40:00,241.06,241.33,240.21,241.17,19145.586798393226,241.06,241.33,240.21,241.17,19145.5868
2016-05-20 09:45:00,240.77,241.96,240.77,241.71,38090.32678319401,240.77,241.96,240.77,241.71,38090.3268
2016-05-20 09:50:00,241.83,242.25,241.42,242.2,27311.909673216807,241.83,242.25,241.42,242.2,27311.9097
2016-05-20 09:55:00,242.18,242.5,241.81,242.3,19937.03180979264,242.18,242.5,241.81,242.3,19937.0318
2016-05-20 10:00:00,242.35,242.67,241.95,241.96,21009.662360221475,242.35,242.67,241.95,241.96,21009.6624
2016-05-20 10:05:00,242.24,242.47,241.81,242.34,8014.330691564434,242.24,242.47,241.81,242.34,8014.3307
2016-05-20 10:10:00,242.16,242.34,241.75,242.0,12039.95223102812,242.16,242.34,241.75,242.0,12039.9522
2016-05-20 10:15:00,242.3,242.71,241.87,242.21,18484.42080121594,242.3,242.71,241.87,242.21,18484.4208
2016-05-20 10:20:00,242.22,242.26,241.62,242.04,8044.729128216263,242.22,242.26,241.62,242.04,8044.7291
2016-05-20 10:25:00,241.94,242.59,241.69,242.59,10946.694170014114,241.94,242.59,241.69,242.59,10946.6942
2016-05-20 10:30:00,242.52,242.53,241.62,241.81,27552.92584952774,242.52,242.53,241.62,241.81,27552.9258
2016-05-20 10:35:00,241.81,242.06,241.62,242.01,22415.590055368582,241.81,242.06,241.62,242.01,22415.5901
2016-05-20 10:40:00,242.0,242.6,241.97,242.6,10193.247204429486,242.0,242.6,241.97,242.6,10193.2472
2016-05-20 10:45:00,242.68,242.97,242.59,242.86,14262.295081967211,242.68,242.97,242.59,242.86,14262.2951
2016-05-20 10:50:00,242.87,243.1,242.73,242.98,17662.577353164696,242.87,243.1,242.73,242.98,17662.5774
2016-05-20 10:55:00,243.06,243.12,242.58,242.81,11507.979589621104,243.06,243.12,242.58,242.81,11507.9796
2016-05-20 11:00:00,243.13,243.72,243.06,243.58,9192.27011182282,243.13,243.72,243.06,243.58,9192.2701
2016-05-20 11:05:00,243.58,243.76,243.09,243.31,15154.706329388777,243.58,243.76,243.09,243.31,15154.7063
2016-05-20 11:10:00,243.33,243.88,243.33,243.64,17175.116708283575,243.33,243.88,243.33,243.64,17175.1167
2016-05-20 11:15:00,243.78,243.94,243.72,243.74,17138.20432092064,243.78,243.94,243.72,243.74,17138.2043
2016-05-20 11:20:00,243.85,243.86,242.94,243.4,13194.007165345784,243.85,243.86,242.94,243.4,13194.0072
2016-05-20 11:25:00,243.43,243.97,243.36,243.52,7421.561176853762,243.43,243.97,243.36,243.52,7421.5612
2016-05-20 11:30:00,243.54,243.97,243.39,243.67,5555.314298121811,243.54,243.97,243.39,243.67,5555.3143
2016-05-20 11:35:00,244.0,244.4,243.9,244.21,15738.790576484638,244.0,244.4,243.9,244.21,15738.7906
2016-05-20 11:40:00,244.13,244.6,244.12,244.19,8001.302790142222,244.13,244.6,244.12,244.19,8001.3028
2016-05-20 11:45:00,244.18,244.3,244.0,244.17,3861.6871132341766,244.18,244.3,244.0,244.17,3861.6871
2016-05-20 11:50:00,244.3,244.35,243.82,243.93,8089.241124742156,244.3,244.35,243.82,243.93,8089.2411
2016-05-20 11:55:00,244.04,244.16,243.74,243.93,1818.477906850505,244.04,244.16,243.74,243.93,1818.4779
2016-05-20 12:00:00,244.02,244.03,243.73,243.86,2730.431006405385,244.02,244.03,243.73,243.86,2730.431
2016-05-20 12:05:00,243.97,244.16,243.82,244.01,4444.685701878189,243.97,244.16,243.82,244.01,4444.6857
2016-05-20 12:10:00,243.92,244.15,243.75,244.04,3502.33416567148,243.92,244.15,243.75,244.04,3502.3342
2016-05-20 12:15:00,243.93,244.28,243.91,244.28,4301.378786233851,243.93,244.28,243.91,244.28,4301.3788
2016-05-20 12:20:00,244.29,244.4,243.81,244.29,8469.221582890023,244.29,244.4,243.81,244.29,8469.2216
2016-05-20 12:25:00,244.23,244.51,244.23,244.47,3450.2225599826297,244.23,244.51,244.23,244.47,3450.2226
2016-05-20 12:30:00,244.2,244.48,244.02,244.31,2063.8367169688418,244.2,244.48,244.02,244.31,2063.8367
2016-05-20 12:35:00,244.51,244.6,244.09,244.26,8809.032678319401,244.51,244.6,244.09,244.26,8809.0327
2016-05-20 12:40:00,244.09,244.37,244.09,244.21,3433.937683204864,244.09,244.37,244.09,244.21,3433.9377
2016-05-20 12:45:00,244.17,244.43,243.87,243.9,5393.551188796005,244.17,244.43,243.87,243.9,5393.5512
2016-05-20 12:50:00,243.88,244.07,243.7,244.05,6335.902725002715,243.88,244.07,243.7,244.05,6335.9027
2016-05-20 12:55:00,243.88,244.03,243.67,243.83,4864.8355227445445,243.88,244.03,243.67,243.83,4864.8355
2016-05-20 13:00:00,243.66,244.06,243.62,243.98,6777.765714906091,243.66,244.06,243.62,243.98,6777.7657
2016-05-20 13:05:00,243.93,244.05,243.75,243.89,5165.562913907285,243.93,244.05,243.75,243.89,5165.5629
2016-05-20 13:10:00,244.06,244.07,243.86,244.01,2202.800998805776,244.06,244.07,243.86,244.01,2202.801
2016-05-20 13:15:00,243.94,244.07,243.78,243.8,5022.255998262946,243.94,244.07,243.78,243.8,5022.256
2016-05-20 13:20:00,243.86,244.1,243.82,243.83,6513.950711106286,243.86,244.1,243.82,243.83,6513.9507
2016-05-20 13:25:00,243.82,244.17,243.66,243.81,5789.816523721637,243.82,244.17,243.66,243.81,5789.8165
2016-05-20 13:30:00,243.66,243.78,243.4,243.49,5518.401910758876,243.66,243.78,243.4,243.49,5518.4019
2016-05-20 13:35:00,243.48,243.64,243.31,243.34,21637.17294539138,243.48,243.64,243.31,243.34,21637.1729
2016-05-20 13:40:00,243.19,243.58,243.19,243.47,5306.698512647921,243.19,243.58,243.19,243.47,5306.6985
2016-05-20 13:45:00,243.47,243.47,242.93,243.37,9616.76256649658,243.47,243.47,242.93,243.37,9616.7626
2016-05-20 13:50:00,243.28,243.28,242.81,243.07,9272.6088372598,243.28,243.28,242.81,243.07,9272.6088
2016-05-20 13:55:00,242.89,243.04,242.78,242.92,11725.111279991315,242.89,243.04,242.78,242.92,11725.1113
2016-05-20 14:00:00,242.96,243.12,242.79,242.92,6161.111714254696,242.96,243.12,242.79,242.92,6161.1117
2016-05-20 14:05:00,242.85,242.99,242.81,242.87,3799.804581478667,242.85,242.99,242.81,242.87,3799.8046
2016-05-20 14:10:00,242.88,243.13,242.88,243.08,6448.811203995223,242.88,243.13,242.88,243.08,6448.8112
2016-05-20 14:15:00,243.09,243.32,243.05,243.09,5867.983932254913,243.09,243.32,243.05,243.09,5867.9839
2016-05-20 14:20:00,243.22,243.31,243.11,243.18,11165.997177288024,243.22,243.31,243.11,243.18,11165.9972
2016-05-20 14:25:00,243.25,243.34,243.12,243.2,13448.051243078928,243.25,243.34,243.12,243.2,13448.0512
2016-05-20 14:30:00,243.24,243.43,243.19,243.39,6079.687330365867,243.24,243.43,243.19,243.39,6079.6873
2016-05-20 14:35:00,243.24,243.35,243.12,243.15,17670.176962327652,243.24,243.35,243.12,243.15,17670.177
2016-05-20 14:40:00,243.16,243.28,242.99,243.04,10125.93638041472,243.16,243.28,242.99,243.04,10125.9364
2016-05-20 14:45:00,243.0,243.19,242.98,243.03,6345.673651069374,243.0,243.19,242.98,243.03,6345.6737
2016-05-20 14:50:00,243.0,243.41,243.0,243.23,3256.975355553143,243.0,243.41,243.0,243.23,3256.9754
2016-05-20 14:55:00,243.25,243.25,242.8,242.91,4342.633807404191,243.25,243.25,242.8,242.91,4342.6338
2016-05-20 15:00:00,243.02,243.06,242.48,242.61,3167.9513625013574,243.02,243.06,242.48,242.61,3167.9514
2016-05-20 15:05:00,242.42,242.43,242.05,242.16,7339.051134513083,242.42,242.43,242.05,242.16,7339.0511
2016-05-20 15:10:00,242.12,242.66,242.12,242.62,8249.918575616111,242.12,242.66,242.12,242.62,8249.9186
2016-05-20 15:15:00,242.61,242.64,242.34,242.55,3691.2387362935615,242.61,242.64,242.34,242.55,3691.2387
2016-05-20 15:20:00,242.42,242.53,242.25,242.32,11098.68635327326,242.42,242.53,242.25,242.32,11098.6864
2016-05-20 15:25:00,242.28,242.54,242.28,242.34,6513.950711106286,242.28,242.54,242.28,242.34,6513.9507
2016-05-20 15:30:00,242.49,242.65,242.48,242.53,5536.858104440344,242.49,242.65,242.48,242.53,5536.8581
2016-05-20 15:35:00,242.53,242.86,242.53,242.79,11677.34230810987,242.53,242.86,242.53,242.79,11677.3423
2016-05-20 15:40:00,242.75,243.03,242.58,242.68,8196.72131147541,242.75,243.03,242.58,242.68,8196.7213
2016-05-20 15:45:00,242.72,242.88,242.63,242.74,13922.483986537836,242.72,242.88,242.63,242.74,13922.484
2016-05-20 15:50:00,242.75,242.81,242.53,242.77,50458.147866681145,242.75,242.81,242.53,242.77,50458.1479
2016-05-20 15:55:00,242.75,243.18,242.73,242.97,80864.18412767343,242.75,243.18,242.73,242.97,80864.1841
2016-05-23 09:30:00,242.96,244.05,242.39,243.15,20789.27369449572,242.96,244.05,242.39,243.15,20789.2737
2016-05-23 09:35:00,243.39,244.1,242.89,244.1,13578.330257301051,243.39,244.1,242.89,244.1,13578.3303
2016-05-23 09:40:00,244.23,244.8,243.59,244.22,24379.54619476713,244.23,244.8,243.59,244.22,24379.5462
2016-05-23 09:45:00,244.49,244.59,243.72,243.78,3465.421778308544,244.49,244.59,243.72,243.78,3465.4218
2016-05-23 09:50:00,243.78,245.29,243.75,245.17,26294.647703832376,243.78,245.29,243.75,245.17,26294.6477
2016-05-23 09:55:00,244.9,245.62,244.45,245.48,8272.717403104984,244.9,245.62,244.45,245.48,8272.7174
2016-05-23 10:00:00,245.45,245.87,245.03,245.2,10527.63000759961,245.45,245.87,245.03,245.2,10527.63
2016-05-23 10:05:00,245.03,245.19,244.79,245.02,6948.214091846705,245.03,245.19,244.79,245.02,6948.2141
2016-05-23 10:10:00,245.06,245.06,244.33,244.75,10730.648138095756,245.06,245.06,244.33,244.75,10730.6481
2016-05-23 10:15:00,244.62,245.54,244.55,245.38,5580.284442514385,244.62,245.54,244.55,245.38,5580.2844
2016-05-23 10:20:00,245.51,245.67,244.94,245.17,4071.219194441429,245.51,245.67,244.94,245.17,4071.2192
2016-05-23 10:25:00,244.96,245.25,244.78,244.83,7512.75648680925,244.96,245.25,244.78,244.83,7512.7565
2016-05-23 10:30:00,244.93,245.24,244.61,245.12,5328.411681684942,244.93,245.24,244.61,245.12,5328.4117
2016-05-23 10:35:00,245.07,245.33,244.85,245.09,5048.311801107372,245.07,245.33,244.85,245.09,5048.3118
2016-05-23 10:40:00,245.33,245.39,244.65,245.18,4994.02887851482,245.33,245.39,244.65,245.18,4994.0289
2016-05-23 10:45:00,244.94,245.66,244.88,245.45,18054.50005428292,244.94,245.66,244.88,245.45,18054.5001
2016-05-23 10:50:00,245.45,245.45,244.85,244.9,8359.570079253068,245.45,245.45,244.85,244.9,8359.5701
2016-05-23 10:55:00,244.83,245.61,244.83,245.61,5472.804255781131,244.83,245.61,244.83,245.61,5472.8043
2016-05-23 11:00:00,245.53,245.92,245.49,245.83,9038.106611659972,245.53,245.92,245.49,245.83,9038.1066
2016-05-23 11:05:00,245.93,246.08,245.69,246.08,6448.811203995223,245.93,246.08,245.69,246.08,6448.8112
2016-05-23 11:10:00,246.1,246.1,245.66,245.85,13846.487894908263,246.1,246.1,245.66,245.85,13846.4879
2016-05-23 11:15:00,245.88,246.01,245.48,245.53,11288.676582347194,245.88,246.01,245.48,245.53,11288.6766
2016-05-23 11:20:00,245.62,245.91,245.57,245.89,13266.746281619802,245.62,245.91,245.57,245.89,13266.7463
2016-05-23 11:25:00,245.89,246.01,245.67,245.97,7119.748127239171,245.89,246.01,245.67,245.97,7119.7481
2016-05-23 11:30:00,246.04,246.09,245.41,245.48,8502.876994897406,246.04,246.09,245.41,245.48,8502.877
2016-05-23 11:35:00,245.52,245.58,245.1,245.17,7382.477472587125,245.52,245.58,245.1,245.17,7382.4775
2016-05-23 11:40:00,245.04,245.29,244.75,244.75,2876.9948974052763,245.04,245.29,244.75,244.75,2876.9949
2016-05-23 11:45:00,244.9,245.01,244.7,244.85,1954.185213331886,244.9,245.01,244.7,244.85,1954.1852
2016-05-23 11:50:00,244.82,244.82,244.33,244.53,3606.557377049181,244.82,244.82,244.33,244.53,3606.5574
2016-05-23 11:55:00,244.54,244.79,244.38,244.44,9935.946151340788,244.54,244.79,244.38,244.44,9935.9462
2016-05-23 12:00:00,244.38,244.69,244.38,244.56,4350.233416567148,244.38,244.69,244.38,244.56,4350.2334
2016-05-23 12:05:00,244.66,244.75,244.48,244.65,5534.6867875366415,244.66,244.75,244.48,244.65,5534.6868
2016-05-23 12:10:00,244.55,244.64,244.41,244.55,4253.609814352405,244.55,244.64,244.41,244.55,4253.6098
2016-05-23 12:15:00,244.43,244.43,244.21,244.21,3152.7521441754425,244.43,244.43,244.21,244.21,3152.7521
2016-05-23 12:20:00,244.29,244.48,244.18,244.48,1031.3755292584954,244.29,244.48,244.18,244.48,1031.3755
2016-05-23 12:25:00,244.39,244.46,244.13,244.27,1085.6584518510476,244.39,244.46,244.13,244.27,1085.6585
2016-05-23 12:30:00,244.28,244.28,244.1,244.17,2171.316903702096,244.28,244.28,244.1,244.17,2171.3169
2016-05-23 12:35:00,244.25,244.28,244.11,244.11,1899.9022907393328,244.25,244.28,244.11,244.11,1899.9023
2016-05-23 12:40:00,244.1,244.61,244.1,244.57,2329.823037672348,244.1,244.61,244.1,244.57,2329.823
2016-05-23 12:45:00,244.67,244.93,244.61,244.78,1371.1866246878733,244.67,244.93,244.61,244.78,1371.1866
2016-05-23 12:50:00,244.73,245.11,244.7,245.1,4605.363152752145,244.73,245.11,244.7,245.1,4605.3632
2016-05-23 12:55:00,245.05,245.05,244.65,244.82,11927.04375203561,245.05,245.05,244.65,244.82,11927.0438
2016-05-23 13:00:00,244.98,245.05,244.98,245.05,434.2633807404191,244.98,245.05,244.98,245.05,434.2634
2016-05-23 13:05:00,244.74,244.93,244.63,244.7,1954.185213331886,244.74,244.93,244.63,244.7,1954.1852
2016-05-23 13:10:00,244.84,244.87,244.71,244.87,1194.2242970361524,244.84,244.87,244.71,244.87,1194.2243
2016-05-23 13:15:00,244.87,244.88,244.49,244.49,5211.160568885029,244.87,244.88,244.49,244.49,5211.1606
2016-05-23 13:20:00,244.58,244.64,244.51,244.52,1411.355987406362,244.58,244.64,244.51,244.52,1411.356
2016-05-23 13:25:00,244.36,244.51,244.32,244.48,1085.6584518510476,244.36,244.51,244.32,244.48,1085.6585
2016-05-23 13:30:00,244.32,244.33,244.09,244.24,5375.094995114538,244.32,244.33,244.09,244.24,5375.095
2016-05-23 13:35:00,244.27,244.27,243.83,243.98,9839.322549126044,244.27,244.27,243.83,243.98,9839.3225
2016-05-23 13:40:00,243.89,244.03,243.85,243.85,8484.420801215938,243.89,244.03,243.85,243.85,8484.4208
2016-05-23 13:45:00,243.85,244.03,243.77,243.92,2063.8367169688418,243.85,244.03,243.77,243.92,2063.8367
2016-05-23 13:50:00,243.82,243.94,243.72,243.94,2383.0203018130496,243.82,243.94,243.72,243.94,2383.0203
2016-05-23 13:55:00,244.05,244.26,243.99,244.19,1519.921832591467,244.05,244.26,243.99,244.19,1519.9218
2016-05-23 14:00:00,244.13,244.24,243.94,244.24,2062.7510585169907,244.13,244.24,243.94,244.24,2062.7511
2016-05-23 14:05:00,244.25,244.31,244.03,244.3,9415.915752904137,244.25,244.31,244.03,244.3,9415.9158
2016-05-23 14:10:00,244.23,244.4,244.18,244.33,6949.299750298556,244.23,244.4,244.18,244.33,6949.2998
2016-05-23 14:15:00,244.4,244.55,244.3,244.42,2596.895016827706,244.4,244.55,244.3,244.42,2596.895
2016-05-23 14:20:00,244.38,244.67,244.35,244.35,2931.277819997829,244.38,244.67,244.35,244.35,2931.2778
2016-05-23 14:25:00,244.32,244.98,244.28,244.86,10461.404842036696,244.32,244.98,244.28,244.86,10461.4048
2016-05-23 14:30:00,244.87,244.96,244.54,244.55,7285.853870372381,244.87,244.96,244.54,244.55,7285.8539
2016-05-23 14:35:00,244.7,244.75,244.55,244.55,2524.155900553686,244.7,244.75,244.55,244.55,2524.1559
2016-05-23 14:40:00,244.63,244.71,244.54,244.54,1954.185213331886,244.63,244.71,244.54,244.54,1954.1852
2016-05-23 14:45:00,244.54,244.54,244.28,244.4,8521.333188578874,244.54,244.54,244.28,244.4,8521.3332
2016-05-23 14:50:00,244.52,244.57,244.43,244.47,3727.065465204647,244.52,244.57,244.43,244.47,3727.0655
2016-05-23 14:55:00,244.52,244.79,244.52,244.79,6850.504831180111,244.52,244.79,244.52,244.79,6850.5048
2016-05-23 15:00:00,244.77,244.84,244.36,244.44,13225.491260449464,244.77,244.84,244.36,244.44,13225.4913
2016-05-23 15:05:00,244.51,244.63,244.43,244.63,5859.298664640104,244.51,244.63,244.43,244.63,5859.2987
2016-05-23 15:10:00,244.6,244.6,244.35,244.48,5699.706872218,244.6,244.6,244.35,244.48,5699.7069
2016-05-23 15:15:00,244.4,244.5,244.3,244.4,4782.325480403865,244.4,244.5,244.3,244.4,4782.3255
2016-05-23 15:20:00,244.28,244.3,244.14,244.24,2644.6639887091524,244.28,244.3,244.14,244.24,2644.664
2016-05-23 15:25:00,244.21,244.37,244.21,244.35,5181.84779068505,244.21,244.37,244.21,244.35,5181.8478
2016-05-23 15:30:00,244.25,244.66,244.25,244.37,4774.725871240908,244.25,244.66,244.25,244.37,4774.7259
2016-05-23 15:35:00,244.43,244.55,244.11,244.28,6846.162197372707,244.43,244.55,244.11,244.28,6846.1622
2016-05-23 15:40:00,244.28,244.4,244.22,244.28,7847.139289979373,244.28,244.4,244.22,244.28,7847.1393
2016-05-23 15:45:00,244.26,244.4,244.01,244.38,8686.353273260233,244.26,244.4,244.01,244.38,8686.3533
2016-05-23 15:50:00,244.32,244.37,243.97,244.0,15465.204646618176,244.32,244.37,243.97,244.0,15465.2046
2016-05-23 15:55:00,244.03,244.19,243.79,243.96,83131.03897513842,244.03,244.19,243.79,243.96,83131.039
2016-05-24 09:30:00,245.32,245.39,243.12,245.39,23847.573553360115,245.32,245.39,243.12,245.39,23847.5736
2016-05-24 09:35:00,245.42,247.44,245.42,246.84,38093.58375854956,245.42,247.44,245.42,246.84,38093.5838
2016-05-24 09:40:00,246.89,248.09,246.66,248.09,29449.57116491152,246.89,248.09,246.66,248.09,29449.5712
2016-05-24 09:45:00,248.09,248.75,247.99,248.47,37152.317880794704,248.09,248.75,247.99,248.47,37152.3179
2016-05-24 09:50:00,248.47,249.12,247.95,248.56,33977.85256758224,248.47,249.12,247.95,248.56,33977.8526
2016-05-24 09:55:00,248.77,249.06,248.4,248.7,25188.36174139616,248.77,249.06,248.4,248.7,25188.3617
2016-05-24 10:00:00,248.79,249.1,248.56,248.97,19452.82814026708,248.79,249.1,248.56,248.97,19452.8281
2016-05-24 10:05:00,248.93,249.89,248.9,248.9,25276.30007599609,248.93,249.89,248.9,248.9,25276.3001
2016-05-24 10:10:00,249.0,249.18,248.47,248.98,32928.02084464228,249.0,249.18,248.47,248.98,32928.0208
2016-05-24 10:15:00,248.92,249.23,248.63,248.78,32563.239604820326,248.92,249.23,248.63,248.78,32563.2396
2016-05-24 10:20:00,248.78,249.34,248.7,249.07,16398.870915210075,248.78,249.34,248.7,249.07,16398.8709
2016-05-24 10:25:00,249.27,249.65,249.04,249.5,22410.161763109325,249.27,249.65,249.04,249.5,22410.1618
2016-05-24 10:30:00,249.51,250.12,249.16,250.07,51017.26196938443,249.51,250.12,249.16,250.07,51017.262
2016-05-24 10:35:00,249.94,250.56,249.94,250.34,9271.523178807947,249.94,250.56,249.94,250.34,9271.5232
2016-05-24 10:40:00,250.15,250.36,249.88,250.25,9712.300510259473,250.15,250.36,249.88,250.25,9712.3005
2016-05-24 10:45:00,250.33,250.56,250.16,250.56,11984.583649983717,250.33,250.56,250.16,250.56,11984.5836
2016-05-24 10:50:00,250.55,250.59,250.09,250.31,7172.9453913798725,250.55,250.59,250.09,250.31,7172.9454
2016-05-24 10:55:00,250.3,250.38,250.05,250.08,4617.305395722506,250.3,250.38,250.05,250.08,4617.3054
2016-05-24 11:00:00,250.24,250.47,250.0,250.22,8125.067853653241,250.24,250.47,250.0,250.22,8125.0679
2016-05-24 11:05:00,250.26,250.42,249.95,249.95,7293.453479535338,250.26,250.42,249.95,249.95,7293.4535
2016-05-24 11:10:00,250.05,250.4,249.81,250.09,8448.594072304853,250.05,250.4,249.81,250.09,8448.5941
2016-05-24 11:15:00,250.07,250.42,250.03,250.27,3474.1070459233524,250.07,250.42,250.03,250.27,3474.107
2016-05-24 11:20:00,250.28,250.42,250.04,250.04,5961.350559114103,250.28,250.42,250.04,250.04,5961.3506
2016-05-24 11:25:00,250.12,250.32,250.02,250.04,8043.643469764413,250.12,250.32,250.02,250.04,8043.6435
2016-05-24 11:30:00,249.89,250.04,249.76,249.78,5319.726414070134,249.89,250.04,249.76,249.78,5319.7264
2016-05-24 11:35:00,249.7,250.36,249.64,250.22,6296.819020736077,249.7,250.36,249.64,250.22,6296.819
2016-05-24 11:40:00,250.29,250.29,249.82,249.9,5035.28389968516,250.29,250.29,249.82,249.9,5035.2839
2016-05-24 11:45:00,249.94,250.34,249.94,250.19,2497.01443925741,249.94,250.34,249.94,250.19,2497.0144
2016-05-24 11:50:00,250.27,250.86,250.27,250.54,22771.686027575724,250.27,250.86,250.27,250.54,22771.686
2016-05-24 11:55:00,250.62,250.62,250.2,250.28,14798.610357181631,250.62,250.62,250.2,250.28,14798.6104
2016-05-24 12:00:00,250.37,250.37,250.05,250.2,5502.11703398111,250.37,250.37,250.05,250.2,5502.117
2016-05-24 12:05:00,250.23,250.34,250.05,250.16,11455.867983932256,250.23,250.34,250.05,250.16,11455.868
2016-05-24 12:10:00,250.18,250.26,249.63,249.7,13808.489849093476,250.18,250.26,249.63,249.7,13808.4898
2016-05-24 12:15:00,249.62,249.7,249.48,249.57,27175.11670828357,249.62,249.7,249.48,249.57,27175.1167
2016-05-24 12:20:00,249.58,249.71,249.42,249.63,9245.467375963522,249.58,249.71,249.42,249.63,9245.4674
2016-05-24 12:25:00,249.69,249.74,249.36,249.58,8457.279339919662,249.69,249.74,249.36,249.58,8457.2793
2016-05-24 12:30:00,249.6,249.79,249.41,249.73,11175.768103354683,249.6,249.79,249.41,249.73,11175.7681
2016-05-24 12:35:00,249.75,250.0,249.61,249.98,5642.166974269895,249.75,250.0,249.61,249.98,5642.167
2016-05-24 12:40:00,249.91,249.99,249.89,249.94,1954.185213331886,249.91,249.99,249.89,249.94,1954.1852
2016-05-24 12:45:00,249.89,249.92,249.67,249.72,6513.950711106286,249.89,249.92,249.67,249.72,6513.9507
2016-05-24 12:50:00,249.72,250.06,249.66,250.03,6240.364781239822,249.72,250.06,249.66,250.03,6240.3648
2016-05-24 12:55:00,250.01,250.11,249.77,250.07,10448.376940614484,250.01,250.11,249.77,250.07,10448.3769
2016-05-24 13:00:00,250.11,250.18,249.74,249.87,13716.208880686136,250.11,250.18,249.74,249.87,13716.2089
2016-05-24 13:05:00,249.87,250.02,249.62,249.78,5971.121485180763,249.87,250.02,249.62,249.78,5971.1215
2016-05-24 13:10:00,249.79,250.05,249.66,249.89,7377.049180327869,249.79,250.05,249.66,249.89,7377.0492
2016-05-24 13:15:00,249.92,249.98,249.73,249.92,5233.959396373901,249.92,249.98,249.73,249.92,5233.9594
2016-05-24 13:20:00,249.96,250.0,249.81,249.91,3017.0448376940617,249.96,250.0,249.81,249.91,3017.0448
2016-05-24 13:25:00,249.82,249.93,249.66,249.72,5622.6251221365765,249.82,249.93,249.66,249.72,5622.6251
2016-05-24 13:30:00,249.63,249.89,249.54,249.63,9119.5309955488,249.63,249.89,249.54,249.63,9119.531
2016-05-24 13:35:00,249.54,249.84,249.54,249.77,10628.596243621758,249.54,249.84,249.54,249.77,10628.5962
2016-05-24 13:40:00,249.77,249.9,249.63,249.76,7197.915535772447,249.77,249.9,249.63,249.76,7197.9155
2016-05-24 13:45:00,249.77,250.0,249.77,249.99,4127.673433937684,249.77,250.0,249.77,249.99,4127.6734
2016-05-24 13:50:00,249.92,250.31,249.88,249.97,23937.68320486375,249.92,250.31,249.88,249.97,23937.6832
2016-05-24 13:55:00,249.89,250.44,249.82,250.44,9130.38758006731,249.89,250.44,249.82,250.44,9130.3876
2016-05-24 14:00:00,250.44,250.54,250.11,250.2,19933.77483443709,250.44,250.54,250.11,250.2,19933.7748
2016-05-24 14:05:00,250.19,250.24,250.0,250.15,6888.502876994898,250.19,250.24,250.0,250.15,6888.5029
2016-05-24 14:10:00,250.15,250.4,250.04,250.05,11873.846487894907,250.15,250.4,250.04,250.05,11873.8465
2016-05-24 14:15:00,250.07,250.12,249.94,249.97,7779.828465964608,250.07,250.12,249.94,249.97,7779.8285
2016-05-24 14:20:00,250.01,250.27,249.85,250.2,8520.247530127022,250.01,250.27,249.85,250.2,8520.2475
2016-05-24 14:25:00,250.26,250.28,249.99,250.12,3892.085549886006,250.26,250.28,249.99,250.12,3892.0855
2016-05-24 14:30:00,250.2,250.23,249.95,250.08,3061.5568342199545,250.2,250.23,249.95,250.08,3061.5568
2016-05-24 14:35:00,250.12,250.19,249.79,249.85,5726.848333514276,250.12,250.19,249.79,249.85,5726.8483
2016-05-24 14:40:00,249.88,250.03,249.77,249.9,5565.08522418847,249.88,250.03,249.77,249.9,5565.0852
2016-05-24 14:45:00,249.95,250.32,249.95,250.2,8033.872543697753,249.95,250.32,249.95,250.2,8033.8725
2016-05-24 14:50:00,250.2,250.42,250.04,250.38,21578.547388991425,250.2,250.42,250.04,250.38,21578.5474
2016-05-24 14:55:00,250.4,250.77,250.37,250.57,13252.63272174574,250.4,250.77,250.37,250.57,13252.6327
2016-05-24 15:00:00,250.55,250.71,250.26,250.49,22353.70752361308,250.55,250.71,250.26,250.49,22353.7075
2016-05-24 15:05:00,250.63,250.77,250.63,250.77,8611.44284008251,250.63,250.77,250.63,250.77,8611.4428
2016-05-24 15:10:00,250.8,251.21,250.8,251.13,40693.73575073282,250.8,251.21,250.8,251.13,40693.7358
2016-05-24 15:15:00,251.18,251.55,251.18,251.41,15752.904136358702,251.18,251.55,251.18,251.41,15752.9041
2016-05-24 15:20:00,251.35,251.56,251.03,251.54,18237.97633264575,251.35,251.56,251.03,251.54,18237.9763
2016-05-24 15:25:00,251.54,251.74,251.25,251.53,18155.46629030507,251.54,251.74,251.25,251.53,18155.4663
2016-05-24 15:30:00,251.54,251.64,251.31,251.34,25121.05091738139,251.54,251.64,251.31,251.34,25121.0509
2016-05-24 15:35:00,251.4,251.64,251.31,251.56,22502.442731516665,251.4,251.64,251.31,251.56,22502.4427
2016-05-24 15:40:00,251.58,251.85,251.53,251.7,23132.124633590272,251.58,251.85,251.53,251.7,23132.1246
2016-05-24 15:45:00,251.67,251.71,251.47,251.6,28356.313103897515,251.67,251.71,251.47,251.6,28356.3131
2016-05-24 15:50:00,251.52,251.63,251.41,251.54,40023.884485940725,251.52,251.63,251.41,251.54,40023.8845
2016-05-24 15:55:00,251.54,251.79,251.4,251.41,76385.84301378786,251.54,251.79,251.4,251.41,76385.843
2016-05-25 09:30:00,251.87,253.39,251.87,252.88,38367.16968841603,251.87,253.39,251.87,252.88,38367.1697
2016-05-25 09:35:00,252.83,253.37,252.47,253.37,29669.959830637283,252.83,253.37,252.47,253.37,29669.9598
2016-05-25 09:40:00,253.37,254.03,253.05,253.75,27155.57485615025,253.37,254.03,253.05,253.75,27155.5749
2016-05-25 09:45:00,253.86,254.46,253.07,254.43,38372.59798067528,253.86,254.46,253.07,254.43,38372.598
2016-05-25 09:50:00,254.6,255.03,254.22,254.96,15568.342199544024,254.6,255.03,254.22,254.96,15568.3422
2016-05-25 09:55:00,255.02,255.43,254.72,255.23,19338.83400282272,255.02,255.43,254.72,255.23,19338.834
2016-05-25 10:00:00,255.21,255.91,254.84,255.84,33487.13494734556,255.21,255.91,254.84,255.84,33487.1349
2016-05-25 10:05:00,255.79,256.48,255.66,256.29,41910.758875257845,255.79,256.48,255.66,256.29,41910.7589
2016-05-25 10:10:00,256.19,256.83,256.11,256.6,39474.54130930409,256.19,256.83,256.11,256.6,39474.5413
2016-05-25 10:15:00,256.58,257.41,256.57,257.37,25706.220822929103,256.58,257.41,256.57,257.37,25706.2208
2016-05-25 10:20:00,257.41,257.41,256.37,257.06,28784.062533926823,257.41,257.41,256.37,257.06,28784.0625
2016-05-25 10:25:00,257.0,257.24,256.65,257.19,26404.29920746933,257.0,257.24,256.65,257.19,26404.2992
2016-05-25 10:30:00,257.11,257.12,256.02,256.29,20322.44056019976,257.11,257.12,256.02,256.29,20322.4406
2016-05-25 10:35:00,256.26,256.26,255.61,255.63,12810.769731842363,256.26,256.26,255.61,255.63,12810.7697
2016-05-25 10:40:00,255.79,256.26,255.71,256.19,16707.197915535773,255.79,256.26,255.71,256.19,16707.1979
2016-05-25 10:45:00,256.29,257.01,256.29,256.78,17365.10693735751,256.29,257.01,256.29,256.78,17365.1069
2016-05-25 10:50:00,256.93,256.98,256.57,256.84,6453.153837802627,256.93,256.98,256.57,256.84,6453.1538
2016-05-25 10:55:00,256.7,256.9,256.51,256.73,9862.121376614918,256.7,256.9,256.51,256.73,9862.1214
2016-05-25 11:00:00,256.66,257.09,256.63,256.98,10545.000542829226,256.66,257.09,256.63,256.98,10545.0005
2016-05-25 11:05:00,256.89,256.95,256.54,256.62,10921.72402562154,256.89,256.95,256.54,256.62,10921.724
2016-05-25 11:10:00,256.68,256.76,256.48,256.63,26318.532189773097,256.68,256.76,256.48,256.63,26318.5322
2016-05-25 11:15:00,256.63,256.64,255.98,256.01,23862.772771686028,256.63,256.64,255.98,256.01,23862.7728
2016-05-25 11:20:00,256.0,256.1,255.12,255.12,18483.33514276409,256.0,256.1,255.12,255.12,18483.3351
2016-05-25 11:25:00,255.13,255.72,255.12,255.61,18766.69199869721,255.13,255.72,255.12,255.61,18766.692
2016-05-25 11:30:00,255.64,255.82,255.49,255.63,6297.904679187927,255.64,255.82,255.49,255.63,6297.9047
2016-05-25 11:35:00,255.64,255.79,255.39,255.62,5655.194875692107,255.64,255.79,255.39,255.62,5655.1949
2016-05-25 11:40:00,255.63,256.04,255.45,256.04,9706.872218000217,255.63,256.04,255.45,256.04,9706.8722
2016-05-25 11:45:00,255.97,256.07,255.9,255.94,3582.6728911084574,255.97,256.07,255.9,255.94,3582.6729
2016-05-25 11:50:00,255.92,256.05,255.7,256.05,7411.790250787102,255.92,256.05,255.7,256.05,7411.7903
2016-05-25 11:55:00,255.79,256.35,255.73,256.16,9235.696449896865,255.79,256.35,255.73,256.16,9235.6964
2016-05-25 12:00:00,256.16,256.33,256.03,256.08,8298.773205949408,256.16,256.33,256.03,256.08,8298.7732
2016-05-25 12:05:00,256.08,256.29,256.0,256.2,7665.834328520248,256.08,256.29,256.0,256.2,7665.8343
2016-05-25 12:10:00,256.19,256.63,256.08,256.22,4994.02887851482,256.19,256.63,256.08,256.22,4994.0289
2016-05-25 12:15:00,256.19,256.31,255.93,255.94,4687.873195092824,256.19,256.31,255.93,255.94,4687.8732
2016-05-25 12:20:00,255.81,255.81,255.44,255.45,8015.416350016285,255.81,255.81,255.44,255.45,8015.4164
2016-05-25 12:25:00,255.47,255.71,255.42,255.42,12088.806861361416,255.47,255.71,255.42,255.42,12088.8069
2016-05-25 12:30:00,255.38,255.58,255.26,255.48,7347.736402127891,255.38,255.58,255.26,255.48,7347.7364
2016-05-25 12:35:00,255.61,255.88,255.44,255.76,16654.000651395072,255.61,255.88,255.44,255.76,16654.0007
2016-05-25 12:40:00,255.83,255.98,255.53,255.98,19596.13505591141,255.83,255.98,255.53,255.98,19596.1351
2016-05-25 12:45:00,255.92,256.27,255.92,256.27,27979.5896211052,255.92,256.27,255.92,256.27,27979.5896
2016-05-25 12:50:00,256.27,256.28,255.87,256.07,11269.134730213877,256.27,256.28,255.87,256.07,11269.1347
2016-05-25 12:55:00,256.04,256.31,256.0,256.29,7069.807838454022,256.04,256.31,256.0,256.29,7069.8078
2016-05-25 13:00:00,256.2,256.81,256.19,256.69,17007.925306698515,256.2,256.81,256.19,256.69,17007.9253
2016-05-25 13:05:00,256.66,256.78,256.57,256.66,9655.84627076322,256.66,256.78,256.57,256.66,9655.8463
2016-05-25 13:10:00,256.66,256.74,256.51,256.66,9019.650417978504,256.66,256.74,256.51,256.66,9019.6504
2016-05-25 13:15:00,256.66,256.74,256.36,256.53,4777.982846596461,256.66,256.74,256.36,256.53,4777.9828
2016-05-25 13:20:00,256.37,256.75,256.27,256.58,9281.294104874609,256.37,256.75,256.27,256.58,9281.2941
2016-05-25 13:25:00,256.59,256.71,256.42,256.69,8571.273477364022,256.59,256.71,256.42,256.69,8571.2735
2016-05-25 13:30:00,256.64,256.75,256.31,256.31,10347.410704592336,256.64,256.75,256.31,256.31,10347.4107
2016-05-25 13:35:00,256.36,256.43,256.18,256.43,4171.099772011726,256.36,256.43,256.18,256.43,4171.0998
2016-05-25 13:40:00,256.43,256.64,256.38,256.64,7816.740853327544,256.43,256.64,256.38,256.64,7816.7409
2016-05-25 13:45:00,256.55,256.82,256.42,256.6,19789.3822603409,256.55,256.82,256.42,256.6,19789.3823
2016-05-25 13:50:00,256.59,256.82,256.59,256.82,3039.8436651829334,256.59,256.82,256.59,256.82,3039.8437
2016-05-25 13:55:00,256.82,256.85,256.63,256.71,7991.531864075562,256.82,256.85,256.63,256.71,7991.5319
2016-05-25 14:00:00,256.7,256.78,256.22,256.23,10355.010313755292,256.7,256.78,256.22,256.23,10355.0103
2016-05-25 14:05:00,256.16,256.2,255.79,255.8,5467.375963521877,256.16,256.2,255.79,255.8,5467.376
2016-05-25 14:10:00,255.78,256.03,255.51,255.51,11552.491586146998,255.78,256.03,255.51,255.51,11552.4916
2016-05-25 14:15:00,255.53,255.6,255.26,255.36,11413.527304310064,255.53,255.6,255.26,255.36,11413.5273
2016-05-25 14:20:00,255.25,255.31,255.07,255.09,8127.239170556943,255.25,255.31,255.07,255.09,8127.2392
2016-05-25 14:25:00,255.14,255.46,255.07,255.37,12949.734013679295,255.14,255.46,255.07,255.37,12949.734
2016-05-25 14:30:00,255.28,255.37,255.09,255.24,5814.786668114211,255.28,255.37,255.09,255.24,5814.7867
2016-05-25 14:35:00,255.32,255.49,255.26,255.26,15717.077407447618,255.32,255.49,255.26,255.26,15717.0774
2016-05-25 14:40:00,255.27,255.61,255.13,255.54,12803.170122679405,255.27,255.61,255.13,255.54,12803.1701
2016-05-25 14:45:00,255.55,255.96,255.46,255.46,10195.41852133319,255.55,255.96,255.46,255.46,10195.4185
2016-05-25 14:50:00,255.51,255.51,255.01,255.2,8590.81532949734,255.51,255.51,255.01,255.2,8590.8153
2016-05-25 14:55:00,255.24,255.37,255.15,255.18,9597.220714363262,255.24,255.37,255.15,255.18,9597.2207
2016-05-25 15:00:00,255.18,255.38,255.1,255.17,8909.998914341548,255.18,255.38,255.1,255.17,8909.9989
2016-05-25 15:05:00,255.16,255.39,255.13,255.39,9849.093475192703,255.16,255.39,255.13,255.39,9849.0935
2016-05-25 15:10:00,255.4,255.78,255.4,255.73,7966.561719682988,255.4,255.78,255.4,255.73,7966.5617
2016-05-25 15:15:00,255.8,255.99,255.69,255.93,12659.863207035069,255.8,255.99,255.69,255.93,12659.8632
2016-05-25 15:20:00,255.83,256.12,255.77,256.1,9327.977418304205,255.83,256.12,255.77,256.1,9327.9774
2016-05-25 15:25:00,256.05,256.85,256.0,256.85,26306.58994680274,256.05,256.85,256.0,256.85,26306.5899
2016-05-25 15:30:00,256.85,256.89,256.31,256.63,27466.073173379657,256.85,256.89,256.31,256.63,27466.0732
2016-05-25 15:35:00,256.66,257.12,256.6,257.06,23730.3224405602,256.66,257.12,256.6,257.06,23730.3224
2016-05-25 15:40:00,257.06,257.16,256.87,257.13,37536.64097274998,257.06,257.16,256.87,257.13,37536.641
2016-05-25 15:45:00,257.13,257.15,256.37,257.05,48967.538812289655,257.13,257.15,256.37,257.05,48967.5388
2016-05-25 15:50:00,257.08,257.39,256.95,257.22,94404.5163391597,257.08,257.39,256.95,257.22,94404.5163
2016-05-25 15:55:00,257.22,257.97,257.21,257.67,156168.71132341766,257.22,257.97,257.21,257.67,156168.7113
2016-05-26 09:30:00,257.49,258.58,257.07,258.41,42146.34675930952,257.49,258.58,257.07,258.41,42146.3468
2016-05-26 09:35:00,258.34,258.37,257.34,258.08,41262.62077950277,258.34,258.37,257.34,258.08,41262.6208
2016-05-26 09:40:00,258.2,259.96,258.2,259.61,29018.564759526653,258.2,259.96,258.2,259.61,29018.5648
2016-05-26 09:45:00,259.58,259.69,257.79,258.65,32681.576376072087,259.58,259.69,257.79,258.65,32681.5764
2016-05-26 09:50:00,258.68,258.85,257.76,258.81,27382.477472587125,258.68,258.85,257.76,258.81,27382.4775
2016-05-26 09:55:00,258.77,260.44,258.76,259.73,38632.07035066768,258.77,260.44,258.76,259.73,38632.0704
2016-05-26 10:00:00,259.51,260.91,259.49,260.91,34436.000434263384,259.51,260.91,259.49,260.91,34436.0004
2016-05-26 10:05:00,260.85,260.99,259.59,259.62,45017.91336445554,260.85,260.99,259.59,259.62,45017.9134
2016-05-26 10:10:00,259.52,259.99,259.52,259.99,17264.14070133536,259.52,259.99,259.52,259.99,17264.1407
2016-05-26 10:15:00,259.89,260.32,259.86,260.06,16226.25122136576,259.89,260.32,259.86,260.06,16226.2512
2016-05-26 10:20:00,259.98,260.58,259.81,260.52,24970.144392574097,259.98,260.58,259.81,260.52,24970.1444
2016-05-26 10:25:00,260.55,260.81,260.33,260.63,15392.465530344154,260.55,260.81,260.33,260.63,15392.4655
2016-05-26 10:30:00,260.62,260.99,260.54,260.77,21677.34230810987,260.62,260.99,260.54,260.77,21677.3423
2016-05-26 10:35:00,260.77,261.27,260.6,261.19,18239.0619910976,260.77,261.27,260.6,261.19,18239.062
2016-05-26 10:40:00,261.16,261.51,261.0,261.33,19344.262295081968,261.16,261.51,261.0,261.33,19344.2623
2016-05-26 10:45:00,261.29,261.72,261.12,261.62,31004.23406796222,261.29,261.72,261.12,261.62,31004.2341
2016-05-26 10:50:00,261.67,261.85,261.25,261.31,18442.080121593743,261.67,261.85,261.25,261.31,18442.0801
2016-05-26 10:55:00,261.35,261.61,260.98,261.54,25215.503202692435,261.35,261.61,260.98,261.54,25215.5032
2016-05-26 11:00:00,261.47,261.53,261.01,261.17,27872.10943437195,261.47,261.53,261.01,261.17,27872.1094
2016-05-26 11:05:00,261.05,261.1,260.89,261.05,14992.943220062967,261.05,261.1,260.89,261.05,14992.9432
2016-05-26 11:10:00,261.04,261.39,260.94,261.34,12919.335577027468,261.04,261.39,260.94,261.34,12919.3356
2016-05-26 11:15:00,261.21,261.21,260.61,261.0,14140.701335359896,261.21,261.21,260.61,261.0,14140.7013
2016-05-26 11:20:00,261.07,261.07,260.63,261.02,12616.436868961026,261.07,261.07,260.63,261.02,12616.4369
2016-05-26 11:25:00,260.87,261.39,260.77,261.39,15950.493974595593,260.87,261.39,260.77,261.39,15950.494
2016-05-26 11:30:00,261.39,261.48,261.05,261.13,20206.2751058517,261.39,261.48,261.05,261.13,20206.2751
2016-05-26 11:35:00,261.2,261.49,261.15,261.4,11507.979589621104,261.2,261.49,261.15,261.4,11507.9796
2016-05-26 11:40:00,261.33,261.56,261.23,261.56,6050.374552165888,261.33,261.56,261.23,261.56,6050.3746
2016-05-26 11:45:00,261.44,261.67,261.26,261.37,10585.169905547717,261.44,261.67,261.26,261.37,10585.1699
2016-05-26 11:50:00,261.3,261.3,261.0,261.15,10518.9447399848,261.3,261.3,261.0,261.15,10518.9447
2016-05-26 11:55:00,261.15,261.64,261.15,261.39,11699.05547714689,261.15,261.64,261.15,261.39,11699.0555
2016-05-26 12:00:00,261.38,261.51,261.16,261.23,10395.17967647378,261.38,261.51,261.16,261.23,10395.1797
2016-05-26 12:05:00,261.2,261.52,261.16,261.41,9165.128650526543,261.2,261.52,261.16,261.41,9165.1287
2016-05-26 12:10:00,261.32,261.45,261.24,261.32,8579.95874497883,261.32,261.45,261.24,261.32,8579.9587
2016-05-26 12:15:00,261.24,261.54,261.15,261.19,14343.719465856042,261.24,261.54,261.15,261.19,14343.7195
2016-05-26 12:20:00,261.14,261.17,260.86,261.05,9579.850179133646,261.14,261.17,260.86,261.05,9579.8502
2016-05-26 12:25:00,260.97,261.11,260.86,261.1,12665.291499294322,260.97,261.11,260.86,261.1,12665.2915
2016-05-26 12:30:00,261.09,261.22,260.76,261.04,26292.47638692868,261.09,261.22,260.76,261.04,26292.4764
2016-05-26 12:35:00,260.98,260.98,260.54,260.72,20142.221257192487,260.98,260.98,260.54,260.72,20142.2213
2016-05-26 12:40:00,260.67,261.01,260.67,260.86,9233.52513299316,260.67,261.01,260.67,260.86,9233.5251
2016-05-26 12:45:00,260.8,261.11,260.8,260.96,8478.992508956682,260.8,261.11,260.8,260.96,8478.9925
2016-05-26 12:50:00,260.94,261.08,260.79,260.8,7757.029638475736,260.94,261.08,260.79,260.8,7757.0296
2016-05-26 12:55:00,260.77,261.03,260.68,261.02,10384.323091955272,260.77,261.03,260.68,261.02,10384.3231
2016-05-26 13:00:00,260.99,260.99,260.72,260.86,13896.42818369341,260.99,260.99,260.72,260.86,13896.4282
2016-05-26 13:05:00,260.82,260.93,260.69,260.78,5971.121485180763,260.82,260.93,260.69,260.78,5971.1215
2016-05-26 13:10:00,260.79,260.9,260.67,260.72,4074.476169796982,260.79,260.9,260.67,260.72,4074.4762
2016-05-26 13:15:00,260.74,261.2,260.74,261.04,8163.065899468028,260.74,261.2,260.74,261.04,8163.0659
2016-05-26 13:20:00,260.97,260.99,260.51,260.6,11021.604603191836,260.97,260.99,260.51,260.6,11021.6046
2016-05-26 13:25:00,260.62,260.67,260.46,260.58,6287.048094669417,260.62,260.67,260.46,260.58,6287.0481
2016-05-26 13:30:00,260.58,260.74,260.51,260.71,6140.484203669525,260.58,260.74,260.51,260.71,6140.4842
2016-05-26 13:35:00,260.6,260.68,260.46,260.54,8938.226034089676,260.6,260.68,260.46,260.54,8938.226
2016-05-26 13:40:00,260.54,260.63,260.45,260.47,9241.124742156118,260.54,260.63,260.45,260.47,9241.1247
2016-05-26 13:45:00,260.54,260.59,260.39,260.39,15624.796439040278,260.54,260.59,260.39,260.39,15624.7964
2016-05-26 13:50:00,260.46,260.63,260.35,260.56,13495.820214960371,260.46,260.63,260.35,260.56,13495.8202
2016-05-26 13:55:00,260.57,260.61,260.4,260.49,8355.227445445664,260.57,260.61,260.4,260.49,8355.2274
2016-05-26 14:00:00,260.46,260.66,260.36,260.44,8243.404624905004,260.46,260.66,260.36,260.44,8243.4046
2016-05-26 14:05:00,260.37,260.49,259.97,260.2,15346.86787536641,260.37,260.49,259.97,260.2,15346.8679
2016-05-26 14:10:00,260.21,260.39,260.1,260.16,6835.305612854197,260.21,260.39,260.1,260.16,6835.3056
2016-05-26 14:15:00,260.22,260.31,260.09,260.27,8146.781022690262,260.22,260.31,260.09,260.27,8146.781
2016-05-26 14:20:00,260.31,260.47,260.23,260.36,14883.291716426012,260.31,260.47,260.23,260.36,14883.2917
2016-05-26 14:25:00,260.36,260.36,260.12,260.21,20644.881120399525,260.36,260.36,260.12,260.21,20644.8811
2016-05-26 14:30:00,260.16,260.29,260.16,260.24,17877.537726631203,260.16,260.29,260.16,260.24,17877.5377
2016-05-26 14:35:00,260.28,260.29,260.12,260.26,10889.154272066007,260.28,260.29,260.12,260.26,10889.1543
2016-05-26 14:40:00,260.21,260.29,260.1,260.24,18257.51818477907,260.21,260.29,260.1,260.24,18257.5182
2016-05-26 14:45:00,260.28,260.38,260.12,260.21,17786.342416675714,260.28,260.38,260.12,260.21,17786.3424
2016-05-26 14:50:00,260.14,260.16,259.83,260.08,12045.380523287376,260.14,260.16,259.83,260.08,12045.3805
2016-05-26 14:55:00,260.02,260.2,260.02,260.08,4114.645532515471,260.02,260.2,260.02,260.08,4114.6455
2016-05-26 15:00:00,260.05,260.19,259.91,259.93,6838.562588209749,260.05,260.19,259.91,259.93,6838.5626
2016-05-26 15:05:00,260.04,260.04,259.86,259.98,27445.44566279449,260.04,260.04,259.86,259.98,27445.4457
2016-05-26 15:10:00,259.98,260.26,259.94,260.21,19371.403756378244,259.98,260.26,259.94,260.21,19371.4038
2016-05-26 15:15:00,260.21,260.6,260.15,260.5,15473.889914232985,260.21,260.6,260.15,260.5,15473.8899
2016-05-26 15:20:00,260.55,260.73,260.47,260.63,9772.01172511128,260.55,260.73,260.47,260.63,9772.0117
2016-05-26 15:25:00,260.67,260.8,260.17,260.32,26842.905222017154,260.67,260.8,260.17,260.32,26842.9052
2016-05-26 15:30:00,260.32,260.47,260.06,260.16,21876.01780479861,260.32,260.47,260.06,260.16,21876.0178
2016-05-26 15:35:00,260.21,260.44,260.12,260.4,25560.742590381065,260.21,260.44,260.12,260.4,25560.7426
2016-05-26 15:40:00,260.37,260.51,260.2,260.36,34675.930952122464,260.37,260.51,260.2,260.36,34675.931
2016-05-26 15:45:00,260.38,260.55,260.33,260.44,32850.939094560854,260.38,260.55,260.33,260.44,32850.9391
2016-05-26 15:50:00,260.43,260.49,260.07,260.18,62602.32330908696,260.43,260.49,260.07,260.18,62602.3233
2016-05-26 15:55:00,260.16,260.21,259.69,259.76,108433.39485397894,260.16,260.21,259.69,259.76,108433.3949
2016-05-27 09:30:00,259.75,261.08,259.75,260.44,30543.914884377376,259.75,261.08,259.75,260.44,30543.9149
2016-05-27 09:35:00,260.45,261.21,259.89,260.67,20217.13169037021,260.45,261.21,259.89,260.67,20217.1317
2016-05-27 09:40:00,260.61,260.95,260.03,260.18,21424.38388882857,260.61,260.95,260.03,260.18,21424.3839
2016-05-27 09:45:00,260.26,260.84,260.17,260.8,13353.598957767888,260.26,260.84,260.17,260.8,13353.599
2016-05-27 09:50:00,260.63,260.86,260.28,260.6,10015.199218325915,260.63,260.86,260.28,260.6,10015.1992
2016-05-27 09:55:00,260.67,260.67,260.05,260.25,8540.875040712192,260.67,260.67,260.05,260.25,8540.875
2016-05-27 10:00:00,260.47,261.21,260.3,261.21,13410.053197264142,260.47,261.21,260.3,261.21,13410.0532
2016-05-27 10:05:00,261.24,261.73,261.0,261.6,22943.22006296819,261.24,261.73,261.0,261.6,22943.2201
2016-05-27 10:10:00,261.72,261.82,261.52,261.82,11219.194441428726,261.72,261.82,261.52,261.82,11219.1944
2016-05-27 10:15:00,261.78,261.78,260.97,260.97,10825.100423406797,261.78,261.78,260.97,260.97,10825.1004
2016-05-27 10:20:00,260.94,261.34,260.69,261.25,7158.831831505809,260.94,261.34,260.69,261.25,7158.8318
2016-05-27 10:25:00,261.21,261.21,260.84,261.0,11608.945825643254,261.21,261.21,260.84,261.0,11608.9458
2016-05-27 10:30:00,261.11,261.32,261.11,261.24,3039.8436651829334,261.11,261.32,261.11,261.24,3039.8437
2016-05-27 10:35:00,261.24,261.68,261.22,261.5,8337.856910216045,261.24,261.68,261.22,261.5,8337.8569
2016-05-27 10:40:00,261.48,261.7,261.25,261.6,10676.365215503203,261.48,261.7,261.25,261.6,10676.3652
2016-05-27 10:45:00,261.55,261.55,261.21,261.27,5301.270220388666,261.55,261.55,261.21,261.27,5301.2702
2016-05-27 10:50:00,261.16,261.24,260.92,261.08,6392.356964498968,261.16,261.24,260.92,261.08,6392.357
2016-05-27 10:55:00,261.01,261.1,260.86,260.99,5017.913364455542,261.01,261.1,260.86,260.99,5017.9134
2016-05-27 11:00:00,260.91,261.04,260.73,260.77,3365.541200738248,260.91,261.04,260.73,260.77,3365.5412
2016-05-27 11:05:00,260.55,260.75,260.33,260.49,6217.56595375095,260.55,260.75,260.33,260.49,6217.566
2016-05-27 11:10:00,260.49,260.61,260.34,260.56,13697.75268700467,260.49,260.61,260.34,260.56,13697.7527
2016-05-27 11:15:00,260.49,260.64,260.34,260.43,11366.84399088047,260.49,260.64,260.34,260.43,11366.844
2016-05-27 11:20:00,260.43,260.66,260.28,260.51,6382.58603843231,260.43,260.66,260.28,260.51,6382.586
2016-05-27 11:25:00,260.43,260.56,260.19,260.35,14113.55987406362,260.43,260.56,260.19,260.35,14113.5599
2016-05-27 11:30:00,260.35,260.49,260.12,260.12,13622.842253826946,260.35,260.49,260.12,260.12,13622.8423
2016-05-27 11:35:00,260.29,260.51,260.17,260.25,8490.934751927043,260.29,260.51,260.17,260.25,8490.9348
2016-05-27 11:40:00,260.22,260.4,259.97,260.25,4673.75963521876,260.22,260.4,259.97,260.25,4673.7596
2016-05-27 11:45:00,260.28,260.3,259.96,260.01,12754.315492346108,260.28,260.3,259.96,260.01,12754.3155
2016-05-27 11:50:00,260.09,260.35,259.99,260.34,14770.383237433503,260.09,260.35,259.99,260.34,14770.3832
2016-05-27 11:55:00,260.32,260.61,260.31,260.5,5471.718597329281,260.32,260.61,260.31,260.5,5471.7186
2016-05-27 12:00:00,260.47,260.66,260.46,260.53,7273.91162740202,260.47,260.66,260.46,260.53,7273.9116
2016-05-27 12:05:00,260.6,260.6,260.29,260.42,40337.63977852568,260.6,260.6,260.29,260.42,40337.6398
2016-05-27 12:10:00,260.39,260.39,259.95,260.15,7014.439257409619,260.39,260.39,259.95,260.15,7014.4393
2016-05-27 12:15:00,260.06,260.06,259.88,259.91,7961.133427423732,260.06,260.06,259.88,259.91,7961.1334
2016-05-27 12:20:00,259.87,260.11,259.86,259.93,5935.294756269678,259.87,260.11,259.86,259.93,5935.2948
2016-05-27 12:25:00,259.9,260.14,259.9,260.1,6468.353056128542,259.9,260.14,259.9,260.1,6468.3531
2016-05-27 12:30:00,260.09,260.24,260.09,260.23,6297.904679187927,260.09,260.24,260.09,260.23,6297.9047
2016-05-27 12:35:00,260.18,260.27,259.93,259.99,9043.534903919228,260.18,260.27,259.93,259.99,9043.5349
2016-05-27 12:40:00,259.96,260.04,259.82,259.82,4234.067962219086,259.96,260.04,259.82,259.82,4234.068
2016-05-27 12:45:00,259.86,259.86,259.34,259.42,10588.426880903267,259.86,259.86,259.34,259.42,10588.4269
2016-05-27 12:50:00,259.42,259.8,259.34,259.7,15648.680924981,259.42,259.8,259.34,259.7,15648.6809
2016-05-27 12:55:00,259.72,259.82,259.47,259.58,7717.945934209098,259.72,259.82,259.47,259.58,7717.9459
2016-05-27 13:00:00,259.63,259.63,259.23,259.4,7633.264574964716,259.63,259.63,259.23,259.4,7633.2646
2016-05-27 13:05:00,259.45,259.62,259.24,259.27,4774.725871240908,259.45,259.62,259.24,259.27,4774.7259
2016-05-27 13:10:00,259.33,259.85,259.26,259.7,13386.168711323418,259.33,259.85,259.26,259.7,13386.1687
2016-05-27 13:15:00,259.84,259.84,259.67,259.77,8861.14428400825,259.84,259.84,259.67,259.77,8861.1443
2016-05-27 13:20:00,259.77,259.92,259.58,259.58,9418.087069807838,259.77,259.92,259.58,259.58,9418.0871
2016-05-27 13:25:00,259.54,259.69,259.34,259.38,7518.184779068505,259.54,259.69,259.34,259.38,7518.1848
2016-05-27 13:30:00,259.36,259.54,259.27,259.41,13017.044837694062,259.36,259.54,259.27,259.41,13017.0448
2016-05-27 13:35:00,259.39,259.47,258.92,259.12,7641.949842579525,259.39,259.47,258.92,259.12,7641.9498
2016-05-27 13:40:00,259.03,259.46,259.02,259.34,6332.645749647161,259.03,259.46,259.02,259.34,6332.6457
2016-05-27 13:45:00,259.49,259.6,259.34,259.35,4994.02887851482,259.49,259.6,259.34,259.35,4994.0289
2016-05-27 13:50:00,259.39,259.41,258.76,258.78,10037.998045814787,259.39,259.41,258.76,258.78,10037.998
2016-05-27 13:55:00,258.76,258.85,258.64,258.68,5998.262946477039,258.76,258.85,258.64,258.68,5998.2629
2016-05-27 14:00:00,258.55,258.72,258.47,258.71,8320.486374986429,258.55,258.72,258.47,258.71,8320.4864
2016-05-27 14:05:00,258.65,258.97,258.54,258.9,6879.817609380089,258.65,258.97,258.54,258.9,6879.8176
2016-05-27 14:10:00,258.87,259.18,258.83,259.0,6588.861144284008,258.87,259.18,258.83,259.0,6588.8611
2016-05-27 14:15:00,258.99,259.1,258.95,259.1,5014.65638909999,258.99,259.1,258.95,259.1,5014.6564
2016-05-27 14:20:00,259.09,259.33,259.04,259.17,4776.89718814461,259.09,259.33,259.04,259.17,4776.8972
2016-05-27 14:25:00,259.16,259.33,259.11,259.15,9044.620562371078,259.16,259.33,259.11,259.15,9044.6206
2016-05-27 14:30:00,259.14,259.3,259.11,259.11,6119.856693084356,259.14,259.3,259.11,259.11,6119.8567
2016-05-27 14:35:00,259.12,259.25,258.58,258.7,8204.320920638367,259.12,259.25,258.58,258.7,8204.3209
2016-05-27 14:40:00,258.71,258.83,258.61,258.77,5036.36955813701,258.71,258.83,258.61,258.77,5036.3696
2016-05-27 14:45:00,258.87,259.19,258.75,259.19,4776.89718814461,258.87,259.19,258.75,259.19,4776.8972
2016-05-27 14:50:00,259.22,259.33,259.15,259.23,3908.370426663772,259.22,259.33,259.15,259.23,3908.3704
2016-05-27 14:55:00,259.31,259.32,259.1,259.21,7565.953750949951,259.31,259.32,259.1,259.21,7565.9538
2016-05-27 15:00:00,259.23,259.41,259.19,259.2,13480.62099663446,259.23,259.41,259.19,259.2,13480.621
2016-05-27 15:05:00,259.23,259.34,259.14,259.33,5781.131256106829,259.23,259.34,259.14,259.33,5781.1313
2016-05-27 15:10:00,259.41,259.41,259.19,259.29,6833.134295950495,259.41,259.41,259.19,259.29,6833.1343
2016-05-27 15:15:00,259.25,259.29,259.16,259.23,7488.872000868527,259.25,259.29,259.16,259.23,7488.872
2016-05-27 15:20:00,259.21,259.23,258.99,259.1,10073.824774725872,259.21,259.23,258.99,259.1,10073.8248
2016-05-27 15:25:00,259.06,259.17,258.96,258.96,11842.362392791229,259.06,259.17,258.96,258.96,11842.3624
2016-05-27 15:30:00,258.99,259.18,258.99,259.11,11601.346216480297,258.99,259.18,258.99,259.11,11601.3462
2016-05-27 15:35:00,259.13,259.4,259.13,259.4,9741.613288459452,259.13,259.4,259.13,259.4,9741.6133
2016-05-27 15:40:00,259.41,259.57,259.4,259.53,18374.769297578983,259.41,259.57,259.4,259.53,18374.7693
2016-05-27 15:45:00,259.57,260.04,259.56,259.93,43591.35815872327,259.57,260.04,259.56,259.93,43591.3582
2016-05-27 15:50:00,259.96,260.42,259.92,260.39,40728.47682119205,259.96,260.42,259.92,260.39,40728.4768
2016-05-27 15:55:00,260.36,260.67,260.08,260.48,96404.29920746932,260.36,260.67,260.08,260.48,96404.2992
2016-05-31 09:30:00,262.51,263.79,262.19,263.46,51816.306589946806,262.51,263.79,262.19,263.46,51816.3066
2016-05-31 09:35:00,263.71,265.05,262.95,264.92,56607.31733796548,263.71,265.05,262.95,264.92,56607.3173
2016-05-31 09:40:00,265.05,266.7,264.91,266.09,77747.25871240908,265.05,266.7,264.91,266.09,77747.2587
2016-05-31 09:45:00,266.11,267.05,265.65,267.02,27193.572901965043,266.11,267.05,265.65,267.02,27193.5729
2016-05-31 09:50:00,267.05,267.95,266.71,267.38,50571.056345673656,267.05,267.95,266.71,267.38,50571.0563
2016-05-31 09:55:00,267.38,267.49,266.37,267.32,26006.948214091848,267.38,267.49,266.37,267.32,26006.9482
2016-05-31 10:00:00,267.2,267.73,267.04,267.52,14384.974487026382,267.2,267.73,267.04,267.52,14384.9745
2016-05-31 10:05:00,267.48,268.32,267.44,268.23,27699.48974052763,267.48,268.32,267.44,268.23,27699.4897
2016-05-31 10:10:00,268.24,268.62,267.43,267.52,26048.203235262183,268.24,268.62,267.43,267.52,26048.2032
2016-05-31 10:15:00,267.4,267.53,266.82,266.83,18726.522635978723,267.4,267.53,266.82,266.83,18726.5226
2016-05-31 10:20:00,266.82,267.25,266.67,266.92,19395.28824231897,266.82,267.25,266.67,266.92,19395.2882
2016-05-31 10:25:00,266.93,267.2,266.5,266.53,13522.96167625665,266.93,267.2,266.5,266.53,13522.9617
2016-05-31 10:30:00,266.47,266.93,266.29,266.65,18426.88090326784,266.47,266.93,266.29,266.65,18426.8809
2016-05-31 10:35:00,266.58,266.73,265.98,266.44,32692.4329605906,266.58,266.73,265.98,266.44,32692.433
2016-05-31 10:40:00,266.24,266.48,265.84,266.06,35743.13321029204,266.24,266.48,265.84,266.06,35743.1332
2016-05-31 10:45:00,266.02,266.58,265.87,266.58,18094.669417001413,266.02,266.58,265.87,266.58,18094.6694
2016-05-31 10:50:00,266.47,267.71,266.47,267.71,15987.406361958529,266.47,267.71,266.47,267.71,15987.4064
2016-05-31 10:55:00,267.72,268.31,267.23,267.57,31778.30854413201,267.72,268.31,267.23,267.57,31778.3085
2016-05-31 11:00:00,267.57,267.57,266.74,266.92,12575.181847790684,267.57,267.57,266.74,266.92,12575.1818
2016-05-31 11:05:00,266.98,267.26,266.44,266.61,15451.09108674411,266.98,267.26,266.44,266.61,15451.0911
2016-05-31 11:10:00,266.51,266.52,265.86,265.86,11375.52925849528,266.51,266.52,265.86,265.86,11375.5293
2016-05-31 11:15:00,265.68,265.86,265.54,265.76,7964.390402779286,265.68,265.86,265.54,265.76,7964.3904
2016-05-31 11:20:00,265.76,266.16,265.75,266.07,11327.760286613831,265.76,266.16,265.75,266.07,11327.7603
2016-05-31 11:25:00,266.13,266.13,265.88,266.02,16103.57181630659,266.13,266.13,265.88,266.02,16103.5718
2016-05-31 11:30:00,265.99,266.36,265.95,266.27,16659.428943654326,265.99,266.36,265.95,266.27,16659.4289
2016-05-31 11:35:00,266.27,266.52,266.12,266.52,10845.727933991966,266.27,266.52,266.12,266.52,10845.7279
2016-05-31 11:40:00,266.6,267.44,266.59,267.44,8587.558354141787,266.6,267.44,266.59,267.44,8587.5584
2016-05-31 11:45:00,267.32,268.02,267.12,267.98,17421.561176853764,267.32,268.02,267.12,267.98,17421.5612
2016-05-31 11:50:00,267.98,268.21,267.72,267.72,19346.43361198567,267.98,268.21,267.72,267.72,19346.4336
2016-05-31 11:55:00,267.72,267.74,267.17,267.5,8762.349364889806,267.72,267.74,267.17,267.5,8762.3494
2016-05-31 12:00:00,267.47,267.77,267.38,267.69,13304.74432743459,267.47,267.77,267.38,267.69,13304.7443
2016-05-31 12:05:00,267.66,267.74,267.18,267.18,7733.145152535013,267.66,267.74,267.18,267.18,7733.1452
2016-05-31 12:10:00,267.2,267.41,267.16,267.28,7149.060905439149,267.2,267.41,267.16,267.28,7149.0609
2016-05-31 12:15:00,267.23,267.23,266.89,267.1,8357.398762349365,267.23,267.23,266.89,267.1,8357.3988
2016-05-31 12:20:00,267.18,267.74,267.07,267.45,9234.610791445011,267.18,267.74,267.07,267.45,9234.6108
2016-05-31 12:25:00,267.21,267.75,267.21,267.7,4609.705786559549,267.21,267.75,267.21,267.7,4609.7058
2016-05-31 12:30:00,267.63,267.95,267.54,267.72,10758.875257843883,267.63,267.95,267.54,267.72,10758.8753
2016-05-31 12:35:00,267.72,267.72,267.16,267.17,2536.0981435240474,267.72,267.72,267.16,267.17,2536.0981
2016-05-31 12:40:00,267.16,267.47,267.12,267.47,8981.652372163717,267.16,267.47,267.12,267.47,8981.6524
2016-05-31 12:45:00,267.31,267.75,267.27,267.4,20282.27119748128,267.31,267.75,267.27,267.4,20282.2712
2016-05-31 12:50:00,267.32,267.7,267.31,267.43,10079.253066985128,267.32,267.7,267.31,267.43,10079.2531
2016-05-31 12:55:00,267.42,267.6,267.37,267.48,20856.58451851048,267.42,267.6,267.37,267.48,20856.5845
2016-05-31 13:00:00,267.48,267.69,267.32,267.63,29717.72880251873,267.48,267.69,267.32,267.63,29717.7288
2016-05-31 13:05:00,267.59,267.6,267.26,267.4,14739.984800781674,267.59,267.6,267.26,267.4,14739.9848
2016-05-31 13:10:00,267.47,267.83,267.42,267.75,14327.434589078275,267.47,267.83,267.42,267.75,14327.4346
2016-05-31 13:15:00,267.63,268.02,267.63,268.02,9282.379763326458,267.63,268.02,267.63,268.02,9282.3798
2016-05-31 13:20:00,268.01,268.19,267.95,268.19,5547.714688958854,268.01,268.19,267.95,268.19,5547.7147
2016-05-31 13:25:00,268.17,268.3,267.89,267.98,13076.75605254587,268.17,268.3,267.89,267.98,13076.7561
2016-05-31 13:30:00,267.98,268.04,267.73,267.82,10907.610465747475,267.98,268.04,267.73,267.82,10907.6105
2016-05-31 13:35:00,267.79,268.03,267.64,267.86,10300.72739116274,267.79,268.03,267.64,267.86,10300.7274
2016-05-31 13:40:00,267.83,268.1,267.75,267.81,11408.099012050809,267.83,268.1,267.75,267.81,11408.099
2016-05-31 13:45:00,267.88,268.29,267.84,267.99,15584.627076321787,267.88,268.29,267.84,267.99,15584.6271
2016-05-31 13:50:00,267.99,268.31,267.77,268.28,15070.024970144394,267.99,268.31,267.77,268.28,15070.025
2016-05-31 13:55:00,268.09,268.45,267.97,268.04,14542.394962544784,268.09,268.45,267.97,268.04,14542.395
2016-05-31 14:00:00,268.0,268.0,267.42,267.42,11791.336445554229,268.0,268.0,267.42,267.42,11791.3364
2016-05-31 14:05:00,267.41,267.41,267.08,267.25,13932.254912604496,267.41,267.41,267.08,267.25,13932.2549
2016-05-31 14:10:00,267.26,267.41,266.68,266.78,17659.32037780914,267.26,267.41,266.68,266.78,17659.3204
2016-05-31 14:15:00,266.85,266.87,266.47,266.57,19027.25002714146,266.85,266.87,266.47,266.57,19027.25
2016-05-31 14:20:00,266.57,267.09,266.57,267.07,7273.91162740202,266.57,267.09,266.57,267.07,7273.9116
2016-05-31 14:25:00,267.0,267.22,266.9,267.12,18027.35859298665,267.0,267.22,266.9,267.12,18027.3586
2016-05-31 14:30:00,267.08,267.26,266.94,267.18,22214.743241776137,267.08,267.26,266.94,267.18,22214.7432
2016-05-31 14:35:00,267.13,267.35,266.98,267.27,7545.326240364781,267.13,267.35,266.98,267.27,7545.3262
2016-05-31 14:40:00,267.21,267.46,267.11,267.46,10835.957007925306,267.21,267.46,267.11,267.46,10835.957
2016-05-31 14:45:00,267.5,267.52,267.13,267.52,10235.587884051678,267.5,267.52,267.13,267.52,10235.5879
2016-05-31 14:50:00,267.46,267.46,266.99,267.05,10324.611877103463,267.46,267.46,266.99,267.05,10324.6119
2016-05-31 14:55:00,267.11,267.28,266.99,267.24,6929.757898165238,267.11,267.28,266.99,267.24,6929.7579
2016-05-31 15:00:00,267.13,267.19,266.43,266.57,11265.877754858322,267.13,267.19,266.43,266.57,11265.8778
2016-05-31 15:05:00,266.44,266.81,266.35,266.65,14276.408641841275,266.44,266.81,266.35,266.65,14276.4086
2016-05-31 15:10:00,266.74,266.92,266.56,266.72,13310.172619693843,266.74,266.92,266.56,266.72,13310.1726
2016-05-31 15:15:00,266.76,267.4,266.6,267.26,11082.401476495495,266.76,267.4,266.6,267.26,11082.4015
2016-05-31 15:20:00,267.32,267.33,266.5,266.53,15020.084681359243,267.32,267.33,266.5,266.53,15020.0847
2016-05-31 15:25:00,266.52,266.75,266.22,266.39,28521.33318857888,266.52,266.75,266.22,266.39,28521.3332
2016-05-31 15:30:00,266.43,266.95,266.4,266.6,17109.97720117251,266.43,266.95,266.4,266.6,17109.9772
2016-05-31 15:35:00,266.58,267.14,266.55,267.14,23952.882423189665,266.58,267.14,266.55,267.14,23952.8824
2016-05-31 15:40:00,267.17,267.41,266.87,267.25,31093.258061014007,267.17,267.41,266.87,267.25,31093.2581
2016-05-31 15:45:00,267.23,267.54,267.2,267.27,20212.789056562808,267.23,267.54,267.2,267.27,20212.7891
2016-05-31 15:50:00,267.27,267.42,267.13,267.28,34426.229508196724,267.27,267.42,267.13,267.28,34426.2295
2016-05-31 15:55:00,267.33,267.43,266.85,266.87,102736.94495711647,267.33,267.43,266.85,266.87,102736.945
2016-06-01 09:30:00,265.25,266.19,263.56,265.53,49602.64900662252,265.25,266.19,263.56,265.53,49602.649
2016-06-01 09:35:00,265.28,265.48,264.71,265.09,23200.52111605689,265.28,265.48,264.71,265.09,23200.5211
2016-06-01 09:40:00,265.41,265.73,264.9,265.35,10375.637824340463,265.41,265.73,264.9,265.35,10375.6378
2016-06-01 09:45:00,265.44,265.44,264.7,265.16,22578.43882314624,265.44,265.44,264.7,265.16,22578.4388
2016-06-01 09:50:00,265.05,265.15,264.49,264.76,11800.021713169035,265.05,265.15,264.49,264.76,11800.0217
2016-06-01 09:55:00,264.72,264.81,263.83,263.87,37168.60275757247,264.72,264.81,263.83,263.87,37168.6028
2016-06-01 10:00:00,264.04,264.81,263.84,264.81,23512.10509173814,264.04,264.81,263.84,264.81,23512.1051
2016-06-01 10:05:00,264.71,265.45,264.71,265.23,4317.663663011616,264.71,265.45,264.71,265.23,4317.6637
2016-06-01 10:10:00,265.34,265.88,265.34,265.82,11351.644772554557,265.34,265.88,265.34,265.82,11351.6448
2016-06-01 10:15:00,265.71,266.27,265.66,265.74,23076.75605254587,265.71,266.27,265.66,265.74,23076.7561
2016-06-01 10:20:00,265.89,266.13,265.76,266.13,4206.92650092281,265.89,266.13,265.76,266.13,4206.9265
2016-06-01 10:25:00,266.08,266.3,265.66,265.72,10407.121919444144,266.08,266.3,265.66,265.72,10407.1219
2016-06-01 10:30:00,265.67,266.05,265.58,265.86,18236.8906741939,265.67,266.05,265.58,265.86,18236.8907
2016-06-01 10:35:00,265.88,266.48,265.71,266.27,29430.0293127782,265.88,266.48,265.71,266.27,29430.0293
2016-06-01 10:40:00,266.25,266.25,265.97,265.97,5916.83856258821,266.25,266.25,265.97,265.97,5916.8386
2016-06-01 10:45:00,265.96,265.96,265.65,265.77,7668.00564542395,265.96,265.96,265.65,265.77,7668.0056
2016-06-01 10:50:00,265.78,266.0,265.67,265.88,7793.942025838672,265.78,266.0,265.67,265.88,7793.942
2016-06-01 10:55:00,265.94,266.11,265.9,266.06,8218.434480512431,265.94,266.11,265.9,266.06,8218.4345
2016-06-01 11:00:00,266.11,266.71,266.1,266.63,27523.61307132776,266.11,266.71,266.1,266.63,27523.6131
2016-06-01 11:05:00,266.75,267.07,266.24,266.37,14715.0146563891,266.75,267.07,266.24,266.37,14715.0147
2016-06-01 11:10:00,266.28,266.73,266.0,266.25,26572.576267506243,266.28,266.73,266.0,266.25,26572.5763
2016-06-01 11:15:00,266.19,266.32,265.94,266.06,9046.79187927478,266.19,266.32,265.94,266.06,9046.7919
2016-06-01 11:20:00,266.07,266.64,265.94,266.41,11620.888068613614,266.07,266.64,265.94,266.41,11620.8881
2016-06-01 11:25:00,266.26,266.4,265.33,265.44,10197.58983823689,266.26,266.4,265.33,265.44,10197.5898
2016-06-01 11:30:00,265.36,265.79,264.8,264.93,31763.1093258061,265.36,265.79,264.8,264.93,31763.1093
2016-06-01 11:35:00,265.01,265.75,264.93,265.75,19088.04690044512,265.01,265.75,264.93,265.75,19088.0469
2016-06-01 11:40:00,265.76,265.88,265.52,265.69,16874.389317120833,265.76,265.88,265.52,265.69,16874.3893
2016-06-01 11:45:00,265.77,266.32,265.6,265.85,23001.84561936815,265.77,266.32,265.6,265.85,23001.8456
2016-06-01 11:50:00,265.77,266.34,265.77,266.2,14344.805124307892,265.77,266.34,265.77,266.2,14344.8051
2016-06-01 11:55:00,266.18,266.21,265.63,265.75,7056.77993703181,266.18,266.21,265.63,265.75,7056.7799
2016-06-01 12:00:00,265.76,266.12,265.69,266.12,6627.944848550646,265.76,266.12,265.69,266.12,6627.9448
2016-06-01 12:05:00,266.12,266.27,265.88,265.88,8218.434480512431,266.12,266.27,265.88,265.88,8218.4345
2016-06-01 12:10:00,265.92,266.15,265.86,265.92,4175.44240581913,265.92,266.15,265.86,265.92,4175.4424
2016-06-01 12:15:00,266.01,266.24,265.95,265.95,4451.199652589296,266.01,266.24,265.95,265.95,4451.1997
2016-06-01 12:20:00,265.99,266.19,265.92,266.19,3240.6904787753774,265.99,266.19,265.92,266.19,3240.6905
2016-06-01 12:25:00,266.28,266.29,265.62,265.76,7467.158831831506,266.28,266.29,265.62,265.76,7467.1588
2016-06-01 12:30:00,265.77,265.84,265.41,265.84,9553.79437628922,265.77,265.84,265.41,265.84,9553.7944
2016-06-01 12:35:00,265.66,265.94,265.37,265.46,4961.459124959288,265.66,265.94,265.37,265.46,4961.4591
2016-06-01 12:40:00,265.53,265.91,265.53,265.73,4939.745955922267,265.53,265.91,265.53,265.73,4939.746
2016-06-01 12:45:00,265.93,266.21,265.53,265.61,5835.414178699381,265.93,266.21,265.53,265.61,5835.4142
2016-06-01 12:50:00,265.69,266.07,265.67,265.67,5102.5947236999245,265.69,266.07,265.67,265.67,5102.5947
2016-06-01 12:55:00,265.83,266.12,265.78,266.12,8549.560308327,265.83,266.12,265.78,266.12,8549.5603
2016-06-01 13:00:00,266.16,266.34,266.0,266.2,8292.259255238303,266.16,266.34,266.0,266.2,8292.2593
2016-06-01 13:05:00,266.19,266.23,265.81,266.12,9123.873629356203,266.19,266.23,265.81,266.12,9123.8736
2016-06-01 13:10:00,266.0,266.05,265.73,266.0,21228.965367495388,266.0,266.05,265.73,266.0,21228.9654
2016-06-01 13:15:00,266.0,266.32,265.94,266.28,5753.989794810553,266.0,266.32,265.94,266.28,5753.9898
2016-06-01 13:20:00,266.19,266.43,266.14,266.24,2822.711974812724,266.19,266.43,266.14,266.24,2822.712
2016-06-01 13:25:00,266.23,266.41,266.07,266.18,3039.8436651829334,266.23,266.41,266.07,266.18,3039.8437
2016-06-01 13:30:00,266.18,266.47,265.76,265.98,5087.395505374009,266.18,266.47,265.76,265.98,5087.3955
2016-06-01 13:35:00,266.0,266.14,265.37,265.44,9526.652914992945,266.0,266.14,265.37,265.44,9526.6529
2016-06-01 13:40:00,265.53,265.55,264.83,264.88,13978.93822603409,265.53,265.55,264.83,264.88,13978.9382
2016-06-01 13:45:00,264.85,264.89,264.58,264.69,7185.973292802085,264.85,264.89,264.58,264.69,7185.9733
2016-06-01 13:50:00,264.71,265.04,264.67,264.94,6131.798936054717,264.71,265.04,264.67,264.94,6131.7989
2016-06-01 13:55:00,264.86,265.26,264.85,265.25,6431.440668765607,264.86,265.26,264.85,265.25,6431.4407
2016-06-01 14:00:00,265.32,265.41,264.85,265.08,14003.908370426663,265.32,265.41,264.85,265.08,14003.9084
2016-06-01 14:05:00,265.1,265.26,265.06,265.25,6937.3575073281945,265.1,265.26,265.06,265.25,6937.3575
2016-06-01 14:10:00,265.15,265.52,265.15,265.48,4465.313212463359,265.15,265.52,265.15,265.48,4465.3132
2016-06-01 14:15:00,265.47,265.72,265.44,265.55,3254.804038649441,265.47,265.72,265.44,265.55,3254.804
2016-06-01 14:20:00,265.49,265.6,265.31,265.53,6459.667788513734,265.49,265.6,265.31,265.53,6459.6678
2016-06-01 14:25:00,265.52,265.53,265.04,265.17,13645.641081315818,265.52,265.53,265.04,265.17,13645.6411
2016-06-01 14:30:00,265.27,265.28,264.63,264.72,9445.228531104114,265.27,265.28,264.63,264.72,9445.2285
2016-06-01 14:35:00,264.75,264.83,264.47,264.49,9929.432200629682,264.75,264.83,264.47,264.49,9929.4322
2016-06-01 14:40:00,264.57,264.66,264.18,264.3,13186.407556182823,264.57,264.66,264.18,264.3,13186.4076
2016-06-01 14:45:00,264.28,264.31,264.01,264.03,15813.701009662362,264.28,264.31,264.01,264.03,15813.701
2016-06-01 14:50:00,264.09,264.21,263.97,264.21,13228.748235805017,264.09,264.21,263.97,264.21,13228.7482
2016-06-01 14:55:00,264.19,264.57,264.14,264.47,13818.260775160135,264.19,264.57,264.14,264.47,13818.2608
2016-06-01 15:00:00,264.56,264.75,264.52,264.65,17153.403539246552,264.56,264.75,264.52,264.65,17153.4035
2016-06-01 15:05:00,264.65,264.86,264.65,264.69,11874.93214634676,264.65,264.86,264.65,264.69,11874.9321
2016-06-01 15:10:00,264.68,264.82,264.6,264.68,15433.720551514494,264.68,264.82,264.6,264.68,15433.7206
2016-06-01 15:15:00,264.72,264.82,264.54,264.68,11906.41624145044,264.72,264.82,264.54,264.68,11906.4162
2016-06-01 15:20:00,264.65,264.9,264.6,264.77,16322.8748235805,264.65,264.9,264.6,264.77,16322.8748
2016-06-01 15:25:00,264.78,264.79,264.45,264.47,13462.164802952992,264.78,264.79,264.45,264.47,13462.1648
2016-06-01 15:30:00,264.47,264.47,264.09,264.29,19600.477689718817,264.47,264.47,264.09,264.29,19600.4777
2016-06-01 15:35:00,264.34,264.7,264.32,264.63,23486.049288893715,264.34,264.7,264.32,264.63,23486.0493
2016-06-01 15:40:00,264.61,264.61,263.98,264.02,23843.23091955271,264.61,264.61,263.98,264.02,23843.2309
2016-06-01 15:45:00,264.03,264.14,263.66,263.75,30508.08815546629,264.03,264.14,263.66,263.75,30508.0882
2016-06-01 15:50:00,263.75,264.32,263.75,264.12,32087.721202909564,263.75,264.32,263.75,264.12,32087.7212
2016-06-01 15:55:00,264.12,264.47,263.85,264.19,65486.9178156552,264.12,264.47,263.85,264.19,65486.9178
2016-06-02 09:30:00,264.25,264.67,263.95,264.67,15834.32852024753,264.25,264.67,263.95,264.67,15834.3285
2016-06-02 09:35:00,264.55,265.87,264.54,265.55,6862.447074150473,264.55,265.87,264.54,265.55,6862.4471
2016-06-02 09:40:00,265.4,265.91,265.16,265.66,14344.805124307892,265.4,265.91,265.16,265.66,14344.8051
2016-06-02 09:45:00,265.71,265.81,264.58,264.89,6750.624253609814,265.71,265.81,264.58,264.89,6750.6243
2016-06-02 09:50:00,264.91,264.95,264.55,264.55,3569.644989686245,264.91,264.95,264.55,264.55,3569.645
2016-06-02 09:55:00,264.49,264.82,264.48,264.76,4440.343068070785,264.49,264.82,264.48,264.76,4440.3431
2016-06-02 10:00:00,264.67,264.92,264.48,264.72,4966.887417218543,264.67,264.92,264.48,264.72,4966.8874
2016-06-02 10:05:00,264.76,265.04,264.6,264.75,8439.908804690045,264.76,265.04,264.6,264.75,8439.9088
2016-06-02 10:10:00,264.61,264.93,264.48,264.54,13830.203018130496,264.61,264.93,264.48,264.54,13830.203
2016-06-02 10:15:00,264.62,265.45,264.52,265.1,13771.57746173054,264.62,265.45,264.52,265.1,13771.5775
2016-06-02 10:20:00,265.01,265.16,264.81,264.93,5208.989251981327,265.01,265.16,264.81,264.93,5208.9893
2016-06-02 10:25:00,265.06,265.37,264.71,264.87,24713.92899793725,265.06,265.37,264.71,264.87,24713.929
2016-06-02 10:30:00,264.83,264.95,264.31,264.36,25838.671154054937,264.83,264.95,264.31,264.36,25838.6712
2016-06-02 10:35:00,264.53,265.18,264.48,265.13,5949.408316143741,264.53,265.18,264.48,265.13,5949.4083
2016-06-02 10:40:00,265.07,265.37,264.68,264.68,9994.571707740744,265.07,265.37,264.68,264.68,9994.5717
2016-06-02 10:45:00,264.87,264.92,264.6,264.77,13533.81826077516,264.87,264.92,264.6,264.77,13533.8183
2016-06-02 10:50:00,264.82,265.09,264.77,265.09,6897.188144609706,264.82,265.09,264.77,265.09,6897.1881
2016-06-02 10:55:00,265.13,265.15,264.84,265.15,5645.423949625448,265.13,265.15,264.84,265.15,5645.4239
2016-06-02 11:00:00,265.28,265.41,264.96,265.28,3522.9616762566498,265.28,265.41,264.96,265.28,3522.9617
2016-06-02 11:05:00,265.53,265.97,265.34,265.72,5374.009336662686,265.53,265.97,265.34,265.72,5374.0093
2016-06-02 11:10:00,265.88,266.15,265.56,265.87,11972.641407013354,265.88,266.15,265.56,265.87,11972.6414
2016-06-02 11:15:00,265.79,266.1,265.72,266.04,13984.366518293346,265.79,266.1,265.72,266.04,13984.3665
2016-06-02 11:20:00,265.99,266.07,265.65,265.97,7374.877863424167,265.99,266.07,265.65,265.97,7374.8779
2016-06-02 11:25:00,265.98,266.36,265.96,266.34,9879.491911844534,265.98,266.36,265.96,266.34,9879.4919
2016-06-02 11:30:00,266.39,266.66,266.23,266.41,11867.332537183802,266.39,266.66,266.23,266.41,11867.3325
2016-06-02 11:35:00,266.36,266.36,266.06,266.24,3799.804581478667,266.36,266.36,266.06,266.24,3799.8046
2016-06-02 11:40:00,266.39,266.67,266.35,266.37,7712.517641949843,266.39,266.67,266.35,266.37,7712.5176
2016-06-02 11:45:00,266.35,266.54,266.24,266.54,7816.740853327544,266.35,266.54,266.24,266.54,7816.7409
2016-06-02 11:50:00,266.46,266.98,266.33,266.94,6288.1337531212685,266.46,266.98,266.33,266.94,6288.1338
2016-06-02 11:55:00,267.01,267.04,266.53,266.62,10368.038215177505,267.01,267.04,266.53,266.62,10368.0382
2016-06-02 12:00:00,266.56,266.77,266.31,266.61,7202.258169579851,266.56,266.77,266.31,266.61,7202.2582
2016-06-02 12:05:00,266.51,266.54,266.35,266.54,2361.3071327760285,266.51,266.54,266.35,266.54,2361.3071
2016-06-02 12:10:00,266.38,266.58,266.16,266.2,8576.701769623276,266.38,266.58,266.16,266.2,8576.7018
2016-06-02 12:15:00,266.2,266.46,266.2,266.34,1411.355987406362,266.2,266.46,266.2,266.34,1411.356
2016-06-02 12:20:00,266.39,266.52,266.35,266.38,2171.316903702096,266.39,266.52,266.35,266.38,2171.3169
2016-06-02 12:25:00,266.58,266.6,266.03,266.15,2605.5802844425143,266.58,266.6,266.03,266.15,2605.5803
2016-06-02 12:30:00,266.16,266.19,265.47,265.51,7145.803930083596,266.16,266.19,265.47,265.51,7145.8039
2016-06-02 12:35:00,265.58,265.64,265.29,265.34,6551.948756921073,265.58,265.64,265.29,265.34,6551.9488
2016-06-02 12:40:00,265.53,265.72,265.3,265.67,9198.784062533929,265.53,265.72,265.3,265.67,9198.7841
2016-06-02 12:45:00,265.54,265.95,265.53,265.78,3188.578873086527,265.54,265.95,265.53,265.78,3188.5789
2016-06-02 12:50:00,266.02,266.38,266.02,266.1,3908.370426663772,266.02,266.38,266.02,266.1,3908.3704
2016-06-02 12:55:00,266.2,266.41,266.0,266.12,2856.3673868201063,266.2,266.41,266.0,266.12,2856.3674
2016-06-02 13:00:00,266.24,266.58,266.2,266.46,9825.208989251982,266.24,266.58,266.2,266.46,9825.209
2016-06-02 13:05:00,266.46,266.49,266.23,266.23,2497.01443925741,266.46,266.49,266.23,266.23,2497.0144
2016-06-02 13:10:00,266.28,266.57,266.23,266.32,3474.1070459233524,266.28,266.57,266.23,266.32,3474.107
2016-06-02 13:15:00,266.41,266.53,266.32,266.39,3075.6703940940183,266.41,266.53,266.32,266.39,3075.6704
2016-06-02 13:20:00,266.39,266.48,266.05,266.05,3625.013570730648,266.39,266.48,266.05,266.05,3625.0136
2016-06-02 13:25:00,266.05,266.23,265.69,265.69,3582.6728911084574,266.05,266.23,265.69,265.69,3582.6729
2016-06-02 13:30:00,265.81,265.92,265.64,265.66,2931.277819997829,265.81,265.92,265.64,265.66,2931.2778
2016-06-02 13:35:00,265.78,266.09,265.74,266.04,9031.592660948863,265.78,266.09,265.74,266.04,9031.5927
2016-06-02 13:40:00,266.12,266.5,266.12,266.49,6940.614482683748,266.12,266.5,266.12,266.49,6940.6145
2016-06-02 13:45:00,266.58,266.58,266.16,266.25,2905.222017153404,266.58,266.58,266.16,266.25,2905.222
2016-06-02 13:50:00,266.22,266.58,266.21,266.49,12353.707523613071,266.22,266.58,266.21,266.49,12353.7075
2016-06-02 13:55:00,266.57,266.66,266.34,266.35,7527.955705135165,266.57,266.66,266.34,266.35,7527.9557
2016-06-02 14:00:00,266.32,266.7,266.32,266.65,24333.948539789384,266.32,266.7,266.32,266.65,24333.9485
2016-06-02 14:05:00,266.7,266.74,266.33,266.43,14748.670068396485,266.7,266.74,266.33,266.43,14748.6701
2016-06-02 14:10:00,266.56,266.56,266.26,266.4,4208.012159374661,266.56,266.56,266.26,266.4,4208.0122
2016-06-02 14:15:00,266.3,266.35,266.12,266.2,4519.596135055912,266.3,266.35,266.12,266.2,4519.5961
2016-06-02 14:20:00,266.34,266.62,266.2,266.61,6245.793073499078,266.34,266.62,266.2,266.61,6245.7931
2016-06-02 14:25:00,266.61,266.68,266.38,266.51,8308.544132016068,266.61,266.68,266.38,266.51,8308.5441
2016-06-02 14:30:00,266.51,266.58,266.4,266.46,4234.067962219086,266.51,266.58,266.4,266.46,4234.068
2016-06-02 14:35:00,266.45,266.74,266.45,266.61,5319.726414070134,266.45,266.74,266.45,266.61,5319.7264
2016-06-02 14:40:00,266.58,266.69,266.37,266.64,8220.605797416134,266.58,266.69,266.37,266.64,8220.6058
2016-06-02 14:45:00,266.65,266.7,266.48,266.56,8134.8387797199,266.65,266.7,266.48,266.56,8134.8388
2016-06-02 14:50:00,266.55,266.78,266.55,266.78,8937.140375637824,266.55,266.78,266.55,266.78,8937.1404
2016-06-02 14:55:00,266.76,266.82,266.56,266.71,5319.726414070134,266.76,266.82,266.56,266.71,5319.7264
2016-06-02 15:00:00,266.73,266.76,266.47,266.49,6736.510693735751,266.73,266.76,266.47,266.49,6736.5107
2016-06-02 15:05:00,266.55,266.59,266.21,266.22,9472.36999240039,266.55,266.59,266.21,266.22,9472.37
2016-06-02 15:10:00,266.22,266.23,266.05,266.19,9831.722939963089,266.22,266.23,266.05,266.19,9831.7229
2016-06-02 15:15:00,266.18,266.2,265.98,266.05,14219.954402345023,266.18,266.2,265.98,266.05,14219.9544
2016-06-02 15:20:00,266.01,266.26,266.0,266.26,7179.459342090979,266.01,266.26,266.0,266.26,7179.4593
2016-06-02 15:25:00,266.24,266.38,266.18,266.38,13639.127130604713,266.24,266.38,266.18,266.38,13639.1271
2016-06-02 15:30:00,266.35,266.41,266.23,266.29,20478.77537726632,266.35,266.41,266.23,266.29,20478.7754
2016-06-02 15:35:00,266.28,266.31,266.11,266.11,14315.492346107914,266.28,266.31,266.11,266.11,14315.4923
2016-06-02 15:40:00,266.11,266.26,265.97,265.97,21136.684399088048,266.11,266.26,265.97,265.97,21136.6844
2016-06-02 15:45:00,265.97,266.02,265.9,265.9,25811.52969275866,265.97,266.02,265.9,265.9,25811.5297
2016-06-02 15:50:00,265.94,266.67,265.93,266.61,40914.12441645858,265.94,266.67,265.93,266.61,40914.1244
2016-06-02 15:55:00,266.62,266.88,266.59,266.87,92702.20388665724,266.62,266.88,266.59,266.87,92702.2039
2016-06-03 09:30:00,266.25,266.68,263.43,263.45,42283.13972424276,266.25,266.68,263.43,263.45,42283.1397
2016-06-03 09:35:00,263.46,264.36,262.69,263.18,33165.780045597654,263.46,264.36,262.69,263.18,33165.78
2016-06-03 09:40:00,263.34,263.62,262.36,262.94,19454.999457170776,263.34,263.62,262.36,262.94,19454.9995
2016-06-03 09:45:00,263.0,263.69,262.73,263.2,17124.090761046577,263.0,263.69,262.73,263.2,17124.0908
2016-06-03 09:50:00,263.18,263.59,262.55,263.49,17649.54945174248,263.18,263.59,262.55,263.49,17649.5495
2016-06-03 09:55:00,263.52,263.91,263.34,263.78,11934.643361198569,263.52,263.91,263.34,263.78,11934.6434
2016-06-03 10:00:00,263.61,263.64,262.34,262.41,22254.912604494628,263.61,263.64,262.34,262.41,22254.9126
2016-06-03 10:05:00,262.5,262.6,262.08,262.1,55671.47975246987,262.5,262.6,262.08,262.1,55671.4798
2016-06-03 10:10:00,262.21,263.02,262.21,262.87,14229.72532841168,262.21,263.02,262.21,262.87,14229.7253
2016-06-03 10:15:00,263.01,263.01,262.01,262.11,23336.228422538272,263.01,263.01,262.01,262.11,23336.2284
2016-06-03 10:20:00,262.04,262.41,261.68,262.1,18063.18532189773,262.04,262.41,261.68,262.1,18063.1853
2016-06-03 10:25:00,262.02,262.1,261.4,261.95,18085.984149386604,262.02,262.1,261.4,261.95,18085.9841
2016-06-03 10:30:00,261.82,263.1,261.7,263.1,11462.38193464336,261.82,263.1,261.7,263.1,11462.3819
2016-06-03 10:35:00,263.12,263.7,262.95,263.69,7991.531864075562,263.12,263.7,262.95,263.69,7991.5319
2016-06-03 10:40:00,263.7,263.74,263.32,263.61,12311.366843990882,263.7,263.74,263.32,263.61,12311.3668
2016-06-03 10:45:00,263.47,264.17,263.39,264.17,9119.5309955488,263.47,264.17,263.39,264.17,9119.531
2016-06-03 10:50:00,264.04,264.67,264.04,264.43,17659.32037780914,264.04,264.67,264.04,264.43,17659.3204
2016-06-03 10:55:00,264.51,264.92,264.26,264.92,15256.758223862773,264.51,264.92,264.26,264.92,15256.7582
2016-06-03 11:00:00,264.89,265.03,264.23,264.34,10523.287373792204,264.89,265.03,264.23,264.34,10523.2874
2016-06-03 11:05:00,264.34,264.64,264.25,264.31,8160.894582564326,264.34,264.64,264.25,264.31,8160.8946
2016-06-03 11:10:00,264.33,264.52,264.15,264.31,12616.436868961026,264.33,264.52,264.15,264.31,12616.4369
2016-06-03 11:15:00,264.36,264.75,264.27,264.74,8089.241124742156,264.36,264.75,264.27,264.74,8089.2411
2016-06-03 11:20:00,264.74,265.53,264.74,265.44,16342.41667571382,264.74,265.53,264.74,265.44,16342.4167
2016-06-03 11:25:00,265.36,265.69,265.16,265.54,13137.552925849528,265.36,265.69,265.16,265.54,13137.5529
2016-06-03 11:30:00,265.53,265.91,265.43,265.59,9957.65932037781,265.53,265.91,265.43,265.59,9957.6593
2016-06-03 11:35:00,265.6,266.26,265.59,266.26,25514.05927695148,265.6,266.26,265.59,266.26,25514.0593
2016-06-03 11:40:00,266.26,266.77,266.23,266.72,23262.4036478124,266.26,266.77,266.23,266.72,23262.4036
2016-06-03 11:45:00,266.71,266.78,266.44,266.63,27803.71295190533,266.71,266.78,266.44,266.63,27803.713
2016-06-03 11:50:00,266.76,266.77,266.48,266.66,10935.837585495605,266.76,266.77,266.48,266.66,10935.8376
2016-06-03 11:55:00,266.57,267.07,266.48,266.97,9334.491369015308,266.57,267.07,266.48,266.97,9334.4914
2016-06-03 12:00:00,267.03,267.42,266.91,267.36,25008.142438388884,267.03,267.42,266.91,267.36,25008.1424
2016-06-03 12:05:00,267.37,267.4,267.12,267.24,9600.477689718817,267.37,267.4,267.12,267.24,9600.4777
2016-06-03 12:10:00,267.19,267.63,267.1,267.56,20034.74107045924,267.19,267.63,267.1,267.56,20034.7411
2016-06-03 12:15:00,267.58,267.71,267.22,267.31,25358.810118336773,267.58,267.71,267.22,267.31,25358.8101
2016-06-03 12:20:00,267.28,267.79,267.28,267.79,10743.676039517968,267.28,267.79,267.28,267.79,10743.676
2016-06-03 12:25:00,267.81,267.92,267.54,267.75,13838.888285745305,267.81,267.92,267.54,267.75,13838.8883
2016-06-03 12:30:00,267.66,267.66,267.14,267.14,28655.954836608405,267.66,267.66,267.14,267.14,28655.9548
2016-06-03 12:35:00,267.13,267.2,266.92,267.05,4354.576050374552,267.13,267.2,266.92,267.05,4354.5761
2016-06-03 12:40:00,267.08,267.09,266.92,266.97,12613.179893605473,267.08,267.09,266.92,266.97,12613.1799
2016-06-03 12:45:00,266.88,266.91,266.54,266.83,5882.097492128976,266.88,266.91,266.54,266.83,5882.0975
2016-06-03 12:50:00,266.78,266.85,266.6,266.61,6019.97611551406,266.78,266.85,266.6,266.61,6019.9761
2016-06-03 12:55:00,266.7,266.74,266.5,266.58,8477.90685050483,266.7,266.74,266.5,266.58,8477.9069
2016-06-03 13:00:00,266.56,266.98,266.55,266.97,3256.975355553143,266.56,266.98,266.55,266.97,3256.9754
2016-06-03 13:05:00,266.93,267.59,266.92,267.58,11814.1352730431,266.93,267.59,266.92,267.58,11814.1353
2016-06-03 13:10:00,267.48,267.83,267.47,267.79,6065.573770491804,267.48,267.83,267.47,267.79,6065.5738
2016-06-03 13:15:00,267.67,267.74,267.33,267.53,10165.02008468136,267.67,267.74,267.33,267.53,10165.0201
2016-06-03 13:20:00,267.56,267.65,267.38,267.52,5155.791987840626,267.56,267.65,267.38,267.52,5155.792
2016-06-03 13:25:00,267.52,267.62,267.38,267.38,6351.101943328629,267.52,267.62,267.38,267.38,6351.1019
2016-06-03 13:30:00,267.31,267.57,267.26,267.54,7030.724134187385,267.31,267.57,267.26,267.54,7030.7241
2016-06-03 13:35:00,267.52,267.72,267.36,267.37,5971.121485180763,267.52,267.72,267.36,267.37,5971.1215
2016-06-03 13:40:00,267.43,267.94,267.43,267.82,4559.7654977744005,267.43,267.94,267.43,267.82,4559.7655
2016-06-03 13:45:00,267.79,268.24,267.79,267.98,12542.612094235154,267.79,268.24,267.79,267.98,12542.6121
2016-06-03 13:50:00,267.92,268.1,267.85,267.87,11116.056888502875,267.92,268.1,267.85,267.87,11116.0569
2016-06-03 13:55:00,267.82,267.95,267.74,267.74,11290.847899250895,267.82,267.95,267.74,267.74,11290.8479
2016-06-03 14:00:00,267.74,267.81,267.52,267.74,11155.140592769516,267.74,267.81,267.52,267.74,11155.1406
2016-06-03 14:05:00,267.78,267.78,267.47,267.5,8594.072304852894,267.78,267.78,267.47,267.5,8594.0723
2016-06-03 14:10:00,267.52,267.65,267.51,267.64,6680.056454239497,267.52,267.65,267.51,267.64,6680.0565
2016-06-03 14:15:00,267.64,267.75,267.47,267.63,7573.553360112909,267.64,267.75,267.47,267.63,7573.5534
2016-06-03 14:20:00,267.64,267.83,267.38,267.5,7527.955705135165,267.64,267.83,267.38,267.5,7527.9557
2016-06-03 14:25:00,267.72,268.41,267.72,268.35,15417.43567473673,267.72,268.41,267.72,268.35,15417.4357
2016-06-03 14:30:00,268.33,268.93,268.3,268.87,16893.931169254152,268.33,268.93,268.3,268.87,16893.9312
2016-06-03 14:35:00,268.81,269.33,268.74,269.31,22018.2390619911,268.81,269.33,268.74,269.31,22018.2391
2016-06-03 14:40:00,269.37,269.38,269.01,269.16,18008.902399305178,269.37,269.38,269.01,269.16,18008.9024
2016-06-03 14:45:00,269.16,269.4,269.06,269.32,10195.41852133319,269.16,269.4,269.06,269.32,10195.4185
2016-06-03 14:50:00,269.44,269.6,269.19,269.5,18906.741938986,269.44,269.6,269.19,269.5,18906.7419
2016-06-03 14:55:00,269.53,269.53,268.84,268.84,7004.668331342959,269.53,269.53,268.84,268.84,7004.6683
2016-06-03 15:00:00,268.68,268.69,268.37,268.59,14181.956356530236,268.68,268.69,268.37,268.59,14181.9564
2016-06-03 15:05:00,268.56,268.8,268.32,268.8,11769.623276517208,268.56,268.8,268.32,268.8,11769.6233
2016-06-03 15:10:00,268.76,268.76,268.47,268.6,8952.33959396374,268.76,268.76,268.47,268.6,8952.3396
2016-06-03 15:15:00,268.64,268.68,268.24,268.28,10216.046031918358,268.64,268.68,268.24,268.28,10216.046
2016-06-03 15:20:00,268.25,268.52,268.25,268.46,7301.053088698296,268.25,268.52,268.25,268.46,7301.0531
2016-06-03 15:25:00,268.39,268.5,268.31,268.41,11073.716208880687,268.39,268.5,268.31,268.41,11073.7162
2016-06-03 15:30:00,268.41,268.51,268.36,268.43,10213.874715014656,268.41,268.51,268.36,268.43,10213.8747
2016-06-03 15:35:00,268.46,268.46,268.1,268.23,14430.572142004126,268.46,268.46,268.1,268.23,14430.5721
2016-06-03 15:40:00,268.13,268.22,267.84,267.84,23773.748778634243,268.13,268.22,267.84,267.84,23773.7488
2016-06-03 15:45:00,267.91,267.96,267.75,267.9,16619.25958093584,267.91,267.96,267.75,267.9,16619.2596
2016-06-03 15:50:00,267.85,268.15,267.84,267.95,33124.52502442732,267.85,268.15,267.84,267.95,33124.525
2016-06-03 15:55:00,267.95,267.95,267.24,267.32,57681.03354684616,267.95,267.95,267.24,267.32,57681.0335
2016-06-06 09:30:00,267.12,267.12,266.3,266.52,35076.5389208555,267.12,267.12,266.3,266.52,35076.5389
2016-06-06 09:35:00,266.76,266.76,265.33,265.33,30576.484637932903,266.76,266.76,265.33,265.33,30576.4846
2016-06-06 09:40:00,265.45,265.46,264.26,264.79,20590.59819780697,265.45,265.46,264.26,264.79,20590.5982
2016-06-06 09:45:00,264.97,266.0,264.97,265.71,17804.798610357182,264.97,266.0,264.97,265.71,17804.7986
2016-06-06 09:50:00,265.8,265.87,265.18,265.3,18472.478558245577,265.8,265.87,265.18,265.3,18472.4786
2016-06-06 09:55:00,265.25,265.29,262.77,262.77,21114.971230051025,265.25,265.29,262.77,262.77,21114.9712
2016-06-06 10:00:00,262.72,263.88,262.71,263.43,21275.64868092498,262.72,263.88,262.71,263.43,21275.6487
2016-06-06 10:05:00,263.33,263.71,263.12,263.13,16440.125936380417,263.33,263.71,263.12,263.13,16440.1259
2016-06-06 10:10:00,263.29,263.55,262.86,263.29,35903.810661166,263.29,263.55,262.86,263.29,35903.8107
2016-06-06 10:15:00,263.28,264.25,263.28,264.25,13474.107045923352,263.28,264.25,263.28,264.25,13474.107
2016-06-06 10:20:00,264.25,264.62,264.13,264.39,12115.948322657692,264.25,264.62,264.13,264.39,12115.9483
2016-06-06 10:25:00,264.47,264.81,264.13,264.21,17533.38399739442,264.47,264.81,264.13,264.21,17533.384
2016-06-06 10:30:00,264.3,265.31,264.25,265.31,10810.986863532731,264.3,265.31,264.25,265.31,10810.9869
2016-06-06 10:35:00,265.34,265.5,265.08,265.36,28661.38312886766,265.34,265.5,265.08,265.36,28661.3831
2016-06-06 10:40:00,265.36,265.5,264.76,264.84,53010.53088698296,265.36,265.5,264.76,264.84,53010.5309
2016-06-06 10:45:00,264.84,264.87,264.37,264.67,34394.74541309304,264.84,264.87,264.37,264.67,34394.7454
2016-06-06 10:50:00,264.63,264.8,264.31,264.41,9979.37248941483,264.63,264.8,264.31,264.41,9979.3725
2016-06-06 10:55:00,264.48,264.54,264.23,264.43,21150.79795896211,264.48,264.54,264.23,264.43,21150.798
2016-06-06 11:00:00,264.39,264.45,263.82,264.03,39997.8286830963,264.39,264.45,263.82,264.03,39997.8287
2016-06-06 11:05:00,264.01,264.63,263.55,264.55,72325.48040386495,264.01,264.63,263.55,264.55,72325.4804
2016-06-06 11:10:00,264.62,264.97,264.3,264.39,66437.95461947672,264.62,264.97,264.3,264.39,66437.9546
2016-06-06 11:15:00,264.57,264.83,264.29,264.73,20049.94028878515,264.57,264.83,264.29,264.73,20049.9403
2016-06-06 11:20:00,264.83,264.94,264.29,264.43,19238.953425252417,264.83,264.94,264.29,264.43,19238.9534
2016-06-06 11:25:00,264.46,264.63,264.01,264.15,8088.155466290305,264.46,264.63,264.01,264.15,8088.1555
2016-06-06 11:30:00,264.19,264.49,264.1,264.31,16910.216046031917,264.19,264.49,264.1,264.31,16910.216
2016-06-06 11:35:00,264.3,264.6,264.18,264.56,7056.77993703181,264.3,264.6,264.18,264.56,7056.7799
2016-06-06 11:40:00,264.56,264.99,264.46,264.74,21196.39561393985,264.56,264.99,264.46,264.74,21196.3956
2016-06-06 11:45:00,264.83,265.06,264.68,264.68,20242.101834762783,264.83,265.06,264.68,264.68,20242.1018
2016-06-06 11:50:00,264.62,264.73,264.36,264.54,15067.85365324069,264.62,264.73,264.36,264.54,15067.8537
2016-06-06 11:55:00,264.63,264.63,264.43,264.56,7056.77993703181,264.63,264.63,264.43,264.56,7056.7799
2016-06-06 12:00:00,264.57,264.98,264.49,264.86,16540.006513950713,264.57,264.98,264.49,264.86,16540.0065
2016-06-06 12:05:00,264.8,265.07,264.58,264.92,6703.94094018022,264.8,265.07,264.58,264.92,6703.9409
2016-06-06 12:10:00,264.92,265.49,264.76,265.28,9948.974052763002,264.92,265.49,264.76,265.28,9948.9741
2016-06-06 12:15:00,265.39,265.84,265.38,265.78,23265.66062316795,265.39,265.84,265.38,265.78,23265.6606
2016-06-06 12:20:00,265.74,265.83,265.51,265.52,15666.051460210618,265.74,265.83,265.51,265.52,15666.0515
2016-06-06 12:25:00,265.59,265.74,265.31,265.57,18876.343502334166,265.59,265.74,265.31,265.57,18876.3435
2016-06-06 12:30:00,265.51,265.88,265.33,265.72,16804.907176202367,265.51,265.88,265.33,265.72,16804.9072
2016-06-06 12:35:00,265.65,265.89,265.37,265.53,13619.585278471392,265.65,265.89,265.37,265.53,13619.5853
2016-06-06 12:40:00,265.38,265.78,265.37,265.62,7901.422212571925,265.38,265.78,265.37,265.62,7901.4222
2016-06-06 12:45:00,265.47,265.67,265.2,265.39,9228.096840733906,265.47,265.67,265.2,265.39,9228.0968
2016-06-06 12:50:00,265.33,265.45,264.84,265.26,11648.02952990989,265.33,265.45,264.84,265.26,11648.0295
2016-06-06 12:55:00,265.19,265.47,265.02,265.42,14853.978938226035,265.19,265.47,265.02,265.42,14853.9789
2016-06-06 13:00:00,265.46,265.79,265.31,265.52,5515.144935403322,265.46,265.79,265.31,265.52,5515.1449
2016-06-06 13:05:00,265.64,265.84,265.59,265.78,10636.195852784716,265.64,265.84,265.59,265.78,10636.1959
2016-06-06 13:10:00,265.81,266.13,265.81,265.97,10085.767017696233,265.81,266.13,265.81,265.97,10085.767
2016-06-06 13:15:00,265.96,266.15,265.87,266.12,8468.135924438173,265.96,266.15,265.87,266.12,8468.1359
2016-06-06 13:20:00,266.09,266.23,266.06,266.13,10102.051894474,266.09,266.23,266.06,266.13,10102.0519
2016-06-06 13:25:00,266.29,266.32,266.02,266.25,8880.68613614157,266.29,266.32,266.02,266.25,8880.6861
2016-06-06 13:30:00,266.16,266.26,266.05,266.2,11287.590923895345,266.16,266.26,266.05,266.2,11287.5909
2016-06-06 13:35:00,266.19,266.52,266.19,266.51,5375.094995114538,266.19,266.52,266.19,266.51,5375.095
2016-06-06 13:40:00,266.45,266.45,266.11,266.11,11159.48322657692,266.45,266.45,266.11,266.11,11159.4832
2016-06-06 13:45:00,266.25,266.58,266.23,266.46,19758.98382368907,266.25,266.58,266.23,266.46,19758.9838
2016-06-06 13:50:00,266.58,267.0,266.58,266.96,5645.423949625448,266.58,267.0,266.58,266.96,5645.4239
2016-06-06 13:55:00,266.86,266.88,266.69,266.83,6849.41917272826,266.86,266.88,266.69,266.83,6849.4192
2016-06-06 14:00:00,266.89,267.33,266.86,267.17,16548.69178156552,266.89,267.33,266.86,267.17,16548.6918
2016-06-06 14:05:00,267.23,267.57,266.97,267.57,8416.024318749322,267.23,267.57,266.97,267.57,8416.0243
2016-06-06 14:10:00,267.59,267.59,267.23,267.4,10539.57225056997,267.59,267.59,267.23,267.4,10539.5723
2016-06-06 14:15:00,267.42,267.59,267.28,267.35,8672.239713386169,267.42,267.59,267.28,267.35,8672.2397
2016-06-06 14:20:00,267.22,267.54,267.08,267.23,7451.959613505592,267.22,267.54,267.08,267.23,7451.9596
2016-06-06 14:25:00,267.29,267.34,266.98,267.25,4257.952448159809,267.29,267.34,266.98,267.25,4257.9524
2016-06-06 14:30:00,267.24,267.36,266.64,266.75,10369.123873629356,267.24,267.36,266.64,266.75,10369.1239
2016-06-06 14:35:00,266.64,266.8,266.38,266.52,14851.807621322332,266.64,266.8,266.38,266.52,14851.8076
2016-06-06 14:40:00,266.52,267.08,266.52,266.85,10460.319183584845,266.52,267.08,266.52,266.85,10460.3192
2016-06-06 14:45:00,266.94,267.02,266.6,266.6,7493.214634675931,266.94,267.02,266.6,266.6,7493.2146
2016-06-06 14:50:00,266.76,267.07,266.61,266.83,6779.937031809793,266.76,267.07,266.61,266.83,6779.937
2016-06-06 14:55:00,266.82,266.98,266.68,266.77,24386.06014547824,266.82,266.98,266.68,266.77,24386.0601
2016-06-06 15:00:00,266.81,267.09,266.76,266.9,10850.07056779937,266.81,267.09,266.76,266.9,10850.0706
2016-06-06 15:05:00,266.78,266.97,266.7,266.87,6583.432852024754,266.78,266.97,266.7,266.87,6583.4329
2016-06-06 15:10:00,266.81,267.19,266.81,267.16,7368.363912713061,266.81,267.19,266.81,267.16,7368.3639
2016-06-06 15:15:00,267.16,267.16,266.83,267.05,6978.612528498535,267.16,267.16,266.83,267.05,6978.6125
2016-06-06 15:20:00,267.07,267.09,266.75,266.83,8107.697318423624,267.07,267.09,266.75,266.83,8107.6973
2016-06-06 15:25:00,266.7,266.94,266.65,266.8,11791.336445554229,266.7,266.94,266.65,266.8,11791.3364
2016-06-06 15:30:00,266.81,267.32,266.71,267.28,8145.695364238411,266.81,267.32,266.71,267.28,8145.6954
2016-06-06 15:35:00,267.33,267.74,267.26,267.68,12916.078601671914,267.33,267.74,267.26,267.68,12916.0786
2016-06-06 15:40:00,267.74,267.8,266.84,267.05,17217.457387905764,267.74,267.8,266.84,267.05,17217.4574
2016-06-06 15:45:00,267.12,267.17,266.87,266.87,10208.446422755402,267.12,267.17,266.87,266.87,10208.4464
2016-06-06 15:50:00,267.0,267.05,266.75,266.87,33949.625447834114,267.0,267.05,266.75,266.87,33949.6254
2016-06-06 15:55:00,266.87,267.22,266.82,266.97,53383.99739441972,266.87,267.22,266.82,266.97,53383.9974
2016-06-07 09:30:00,243.58,243.84,241.35,242.25,379907.7190315927,243.58,243.84,241.35,242.25,379907.719
2016-06-07 09:35:00,241.97,242.3,240.27,240.58,410764.3035501032,241.97,242.3,240.27,240.58,410764.3036
2016-06-07 09:40:00,240.48,241.33,240.41,240.45,223261.3179893605,240.48,241.33,240.41,240.45,223261.318
2016-06-07 09:45:00,240.51,240.69,238.58,238.58,286968.8416024319,240.51,240.69,238.58,238.58,286968.8416
2016-06-07 09:50:00,238.58,238.74,236.72,236.88,273215.7203343828,238.58,238.74,236.72,236.88,273215.7203
2016-06-07 09:55:00,236.85,237.5,235.8,236.65,243317.7722288568,236.85,237.5,235.8,236.65,243317.7722
2016-06-07 10:00:00,236.52,236.78,234.93,236.0,153811.74682444904,236.52,236.78,234.93,236.0,153811.7468
2016-06-07 10:05:00,236.05,236.61,235.69,235.75,137674.51959613507,236.05,236.61,235.69,235.75,137674.5196
2016-06-07 10:10:00,235.86,235.88,233.84,234.8,186878.73195092825,235.86,235.88,233.84,234.8,186878.732
2016-06-07 10:15:00,234.83,236.15,234.68,236.01,160478.7753772663,234.83,236.15,234.68,236.01,160478.7754
2016-06-07 10:20:00,236.01,236.7,235.39,236.64,133890.99989143416,236.01,236.7,235.39,236.64,133890.9999
2016-06-07 10:25:00,236.53,237.56,236.38,237.37,100243.18749321465,236.53,237.56,236.38,237.37,100243.1875
2016-06-07 10:30:00,237.26,237.48,235.38,235.38,132220.17153403538,237.26,237.48,235.38,235.38,132220.1715
2016-06-07 10:35:00,235.54,236.11,235.06,235.51,115936.38041472153,235.54,236.11,235.06,235.51,115936.3804
2016-06-07 10:40:00,235.57,235.59,234.5,234.91,110491.80327868852,235.57,235.59,234.5,234.91,110491.8033
2016-06-07 10:45:00,234.92,235.1,233.98,234.29,109305.17859081534,234.92,235.1,233.98,234.29,109305.1786
2016-06-07 10:50:00,234.22,234.26,231.58,231.6,251310.3897513842,234.22,234.26,231.58,231.6,251310.3898
2016-06-07 10:55:00,231.69,233.17,231.53,232.84,150769.7318423624,231.69,233.17,231.53,232.84,150769.7318
2016-06-07 11:00:00,232.84,233.42,232.25,232.52,70896.75388122897,232.84,233.42,232.25,232.52,70896.7539
2016-06-07 11:05:00,232.49,232.92,231.53,231.85,118571.27347736404,232.49,232.92,231.53,231.85,118571.2735
2016-06-07 11:10:00,231.85,232.85,231.08,232.85,130487.46064488112,231.85,232.85,231.08,232.85,130487.4606
2016-06-07 11:15:00,232.8,233.21,232.23,232.95,101621.97372706547,232.8,233.21,232.23,232.95,101621.9737
2016-06-07 11:20:00,233.03,233.2,231.94,232.04,92880.25187276084,233.03,233.2,231.94,232.04,92880.2519
2016-06-07 11:25:00,232.03,232.91,231.79,232.52,58965.36749538595,232.03,232.91,231.79,232.52,58965.3675
2016-06-07 11:30:00,232.65,233.45,232.31,233.15,77378.13483877972,232.65,233.45,232.31,233.15,77378.1348
2016-06-07 11:35:00,233.14,233.81,233.05,233.7,56531.3212463359,233.14,233.81,233.05,233.7,56531.3212
2016-06-07 11:40:00,233.7,234.88,233.55,234.84,93138.63858430138,233.7,234.88,233.55,234.84,93138.6386
2016-06-07 11:45:00,234.88,235.23,233.51,233.66,87340.13679296494,234.88,235.23,233.51,233.66,87340.1368
2016-06-07 11:50:00,233.68,233.81,232.95,233.43,53501.24850721963,233.68,233.81,232.95,233.43,53501.2485
2016-06-07 11:55:00,233.41,234.17,233.35,234.13,42293.99630876126,233.41,234.17,233.35,234.13,42293.9963
2016-06-07 12:00:00,234.23,235.06,234.1,234.96,62485.07219628705,234.23,235.06,234.1,234.96,62485.0722
2016-06-07 12:05:00,235.01,235.93,234.88,235.78,78692.86722397135,235.01,235.93,234.88,235.78,78692.8672
2016-06-07 12:10:00,235.77,235.93,235.04,235.64,71552.491586147,235.77,235.93,235.04,235.64,71552.4916
2016-06-07 12:15:00,235.69,235.9,235.49,235.69,33383.99739441972,235.69,235.9,235.49,235.69,33383.9974
2016-06-07 12:20:00,235.69,235.85,234.99,235.15,55662.79448485507,235.69,235.85,234.99,235.15,55662.7945
2016-06-07 12:25:00,235.11,235.33,234.48,235.11,32038.86657257627,235.11,235.33,234.48,235.11,32038.8666
2016-06-07 12:30:00,235.21,235.68,234.36,234.71,44979.91531864076,235.21,235.68,234.36,234.71,44979.9153
2016-06-07 12:35:00,234.49,235.18,234.49,234.97,40015.19921832591,234.49,235.18,234.49,234.97,40015.1992
2016-06-07 12:40:00,235.06,235.78,234.97,235.78,33263.48930626425,235.06,235.78,234.97,235.78,33263.4893
2016-06-07 12:45:00,235.79,236.28,235.73,236.02,52676.148083812834,235.79,236.28,235.73,236.02,52676.1481
2016-06-07 12:50:00,235.95,236.17,235.41,235.53,44992.94322006297,235.95,236.17,235.41,235.53,44992.9432
2016-06-07 12:55:00,235.57,235.97,235.16,235.22,41427.640864184126,235.57,235.97,235.16,235.22,41427.6409
2016-06-07 13:00:00,235.33,235.66,235.22,235.62,28092.49810009771,235.33,235.66,235.22,235.62,28092.4981
2016-06-07 13:05:00,235.67,235.76,235.22,235.28,27397.67669091304,235.67,235.76,235.22,235.28,27397.6767
2016-06-07 13:10:00,235.22,235.31,234.75,234.94,43861.68711323418,235.22,235.31,234.75,234.94,43861.6871
2016-06-07 13:15:00,234.93,234.97,234.51,234.56,24551.0802301596,234.93,234.97,234.51,234.56,24551.0802
2016-06-07 13:20:00,234.59,234.81,234.36,234.54,33113.668439908804,234.59,234.81,234.36,234.54,33113.6684
2016-06-07 13:25:00,234.63,234.78,234.55,234.56,20192.16154597764,234.63,234.78,234.55,234.56,20192.1615
2016-06-07 13:30:00,234.65,235.05,234.39,235.05,69574.42188687439,234.65,235.05,234.39,235.05,69574.4219
2016-06-07 13:35:00,235.15,235.6,235.06,235.3,54395.8310715449,235.15,235.6,235.06,235.3,54395.8311
2016-06-07 13:40:00,235.3,235.41,235.0,235.16,29487.569210726306,235.3,235.41,235.0,235.16,29487.5692
2016-06-07 13:45:00,235.22,235.37,235.09,235.31,63428.50939094561,235.22,235.37,235.09,235.31,63428.5094
2016-06-07 13:50:00,235.37,235.51,234.38,234.38,28488.763435023346,235.37,235.51,234.38,234.38,28488.7634
2016-06-07 13:55:00,234.35,234.48,234.04,234.33,56938.443165780045,234.35,234.48,234.04,234.33,56938.4432
2016-06-07 14:00:00,234.28,234.28,233.59,233.75,91922.7011182282,234.28,234.28,233.59,233.75,91922.7011
2016-06-07 14:05:00,233.81,234.33,233.81,234.24,57992.61752252741,233.81,234.33,233.81,234.24,57992.6175
2016-06-07 14:10:00,234.23,234.24,233.54,233.76,49862.12137661492,234.23,234.24,233.54,233.76,49862.1214
2016-06-07 14:15:00,233.78,234.08,233.23,233.99,69705.78655954837,233.78,234.08,233.23,233.99,69705.7866
2016-06-07 14:20:00,233.99,234.14,233.74,233.96,47181.63065899468,233.99,234.14,233.74,233.96,47181.6307
2016-06-07 14:25:00,233.96,234.64,233.95,234.04,33187.49321463468,233.96,234.64,233.95,234.04,33187.4932
2016-06-07 14:30:00,234.08,234.69,234.08,234.51,44992.94322006297,234.08,234.69,234.08,234.51,44992.9432
2016-06-07 14:35:00,234.43,234.53,234.07,234.41,32351.53620670937,234.43,234.53,234.07,234.41,32351.5362
2016-06-07 14:40:00,234.38,234.88,234.37,234.83,25821.30061882532,234.38,234.88,234.37,234.83,25821.3006
2016-06-07 14:45:00,234.81,234.82,234.11,234.17,34476.16979698187,234.81,234.82,234.11,234.17,34476.1698
2016-06-07 14:50:00,234.14,234.36,233.62,233.97,52077.95027684291,234.14,234.36,233.62,233.97,52077.9503
2016-06-07 14:55:00,233.92,234.32,233.7,234.22,36611.65997177288,233.92,234.32,233.7,234.22,36611.66
2016-06-07 15:00:00,234.21,234.31,233.95,234.26,33290.63076756053,234.21,234.31,233.95,234.26,33290.6308
2016-06-07 15:05:00,234.26,234.46,234.12,234.2,32956.2479643904,234.26,234.46,234.12,234.2,32956.248
2016-06-07 15:10:00,234.18,234.49,234.0,234.26,40584.08424709587,234.18,234.49,234.0,234.26,40584.0842
2016-06-07 15:15:00,234.26,234.35,233.94,233.94,62409.07610465748,234.26,234.35,233.94,233.94,62409.0761
2016-06-07 15:20:00,233.98,234.21,233.32,233.35,145313.21246335903,233.98,234.21,233.32,233.35,145313.2125
2016-06-07 15:25:00,233.4,233.51,232.71,232.8,135620.4538052329,233.4,233.51,232.71,232.8,135620.4538
2016-06-07 15:30:00,232.79,232.99,232.38,232.59,118839.43111497124,232.79,232.99,232.38,232.59,118839.4311
2016-06-07 15:35:00,232.57,233.22,232.42,232.47,110446.2056237108,232.57,233.22,232.42,232.47,110446.2056
2016-06-07 15:40:00,232.47,233.22,232.38,232.71,78566.93084355662,232.47,233.22,232.38,232.71,78566.9308
2016-06-07 15:45:00,232.64,233.08,232.54,232.9,105791.98784062534,232.64,233.08,232.54,232.9,105791.9878
2016-06-07 15:50:00,232.96,233.34,232.88,232.99,173632.6131798936,232.96,233.34,232.88,232.99,173632.6132
2016-06-07 15:55:00,232.99,233.8,232.17,232.84,279644.9896862447,232.99,233.8,232.17,232.84,279644.9897
2016-06-08 09:30:00,234.91,235.24,233.13,233.17,158186.95038540877,234.91,235.24,233.13,233.17,158186.9504
2016-06-08 09:35:00,233.15,233.85,231.57,232.57,128412.76734339376,233.15,233.85,231.57,232.57,128412.7673
2016-06-08 09:40:00,232.62,233.96,232.6,233.22,56111.17142546955,232.62,233.96,232.6,233.22,56111.1714
2016-06-08 09:45:00,233.08,233.66,233.08,233.19,53875.80067310824,233.08,233.66,233.08,233.19,53875.8007
2016-06-08 09:50:00,233.32,234.17,233.06,233.96,69609.16295733362,233.32,234.17,233.06,233.96,69609.163
2016-06-08 09:55:00,233.96,236.53,233.89,236.1,99843.66518293346,233.96,236.53,233.89,236.1,99843.6652
2016-06-08 10:00:00,235.97,236.43,235.16,235.68,108096.84073390512,235.97,236.43,235.16,235.68,108096.8407
2016-06-08 10:05:00,235.85,236.19,235.02,235.5,66969.92726088373,235.85,236.19,235.02,235.5,66969.9273
2016-06-08 10:10:00,235.55,235.98,235.12,235.34,73102.8118553903,235.55,235.98,235.12,235.34,73102.8119
2016-06-08 10:15:00,235.44,235.44,234.52,234.75,68677.66800564542,235.44,235.44,234.52,234.75,68677.668
2016-06-08 10:20:00,234.69,235.2,234.06,234.1,58592.98664640104,234.69,235.2,234.06,234.1,58592.9866
2016-06-08 10:25:00,234.08,234.37,233.79,234.17,48984.90934751927,234.08,234.37,233.79,234.17,48984.9093
2016-06-08 10:30:00,234.17,234.32,233.61,234.2,41329.931603517536,234.17,234.32,233.61,234.2,41329.9316
2016-06-08 10:35:00,234.24,234.36,234.0,234.12,28366.08402996417,234.24,234.36,234.0,234.12,28366.084
2016-06-08 10:40:00,234.1,234.46,234.03,234.4,23928.997937248943,234.1,234.46,234.03,234.4,23928.9979
2016-06-08 10:45:00,234.4,234.89,234.37,234.72,33241.77613722723,234.4,234.89,234.37,234.72,33241.7761
2016-06-08 10:50:00,234.86,235.59,234.81,235.39,63638.04147215287,234.86,235.59,234.81,235.39,63638.0415
2016-06-08 10:55:00,235.37,235.45,234.42,234.44,30733.90511345131,235.37,235.45,234.42,234.44,30733.9051
2016-06-08 11:00:00,234.47,235.69,234.42,235.67,34709.58636412985,234.47,235.69,234.42,235.67,34709.5864
2016-06-08 11:05:00,235.67,236.34,235.48,236.18,81299.5331668657,235.67,236.34,235.48,236.18,81299.5332
2016-06-08 11:10:00,236.16,236.25,235.51,235.64,57785.25675822386,236.16,236.25,235.51,235.64,57785.2568
2016-06-08 11:15:00,235.57,235.94,235.22,235.75,26823.363369883835,235.57,235.94,235.22,235.75,26823.3634
2016-06-08 11:20:00,235.73,235.99,235.53,235.53,17280.425578113125,235.73,235.99,235.53,235.53,17280.4256
2016-06-08 11:25:00,235.49,235.98,235.11,235.98,42638.15003799805,235.49,235.98,235.11,235.98,42638.15
2016-06-08 11:30:00,235.99,236.26,235.83,235.84,42784.71392899794,235.99,236.26,235.83,235.84,42784.7139
2016-06-08 11:35:00,235.83,236.21,235.7,235.94,20508.08815546629,235.83,236.21,235.7,235.94,20508.0882
2016-06-08 11:40:00,235.89,235.97,235.22,235.34,48668.982738030616,235.89,235.97,235.22,235.34,48668.9827
2016-06-08 11:45:00,235.51,235.69,235.19,235.67,27425.90381066117,235.51,235.69,235.19,235.67,27425.9038
2016-06-08 11:50:00,235.66,236.06,235.63,235.99,71578.54738899143,235.66,236.06,235.63,235.99,71578.5474
2016-06-08 11:55:00,236.1,236.25,235.47,235.53,30586.255563999566,236.1,236.25,235.47,235.53,30586.2556
2016-06-08 12:00:00,235.53,235.87,235.36,235.87,15977.635435891869,235.53,235.87,235.36,235.87,15977.6354
2016-06-08 12:05:00,235.8,236.04,235.64,235.88,20378.894799696016,235.8,236.04,235.64,235.88,20378.8948
2016-06-08 12:10:00,235.96,236.16,235.81,235.83,16691.99869720986,235.96,236.16,235.81,235.83,16691.9987
2016-06-08 12:15:00,235.81,235.85,235.62,235.65,14699.815438063186,235.81,235.85,235.62,235.65,14699.8154
2016-06-08 12:20:00,235.73,235.88,235.68,235.73,9536.423841059604,235.73,235.88,235.68,235.73,9536.4238
2016-06-08 12:25:00,235.73,235.88,235.66,235.77,22731.51666485724,235.73,235.88,235.66,235.77,22731.5167
2016-06-08 12:30:00,235.76,235.95,235.19,235.34,18655.954836608405,235.76,235.95,235.19,235.34,18655.9548
2016-06-08 12:35:00,235.34,235.59,235.15,235.34,27181.63065899468,235.34,235.59,235.15,235.34,27181.6307
2016-06-08 12:40:00,235.31,235.78,235.31,235.7,18426.88090326784,235.31,235.78,235.31,235.7,18426.8809
2016-06-08 12:45:00,235.68,235.69,234.96,235.36,22487.24351319075,235.68,235.69,234.96,235.36,22487.2435
2016-06-08 12:50:00,235.32,235.54,235.17,235.38,15240.473347085008,235.32,235.54,235.17,235.38,15240.4733
2016-06-08 12:55:00,235.41,235.63,235.32,235.5,11573.119096732167,235.41,235.63,235.32,235.5,11573.1191
2016-06-08 13:00:00,235.45,235.61,235.41,235.53,10690.478775377269,235.45,235.61,235.41,235.53,10690.4788
2016-06-08 13:05:00,235.56,235.6,235.16,235.17,19085.87558354142,235.56,235.6,235.16,235.17,19085.8756
2016-06-08 13:10:00,235.17,235.24,234.89,235.13,14400.173705352296,235.17,235.24,234.89,235.13,14400.1737
2016-06-08 13:15:00,235.08,235.23,235.08,235.21,7891.6512865052655,235.08,235.23,235.08,235.21,7891.6513
2016-06-08 13:20:00,235.21,235.34,234.8,234.8,24747.58440994464,235.21,235.34,234.8,234.8,24747.5844
2016-06-08 13:25:00,234.83,235.15,234.83,235.09,20096.623602214742,234.83,235.15,234.83,235.09,20096.6236
2016-06-08 13:30:00,235.02,235.09,234.86,234.89,19848.007816740854,235.02,235.09,234.86,234.89,19848.0078
2016-06-08 13:35:00,234.93,235.02,234.8,234.82,12911.73596786451,234.93,235.02,234.8,234.82,12911.736
2016-06-08 13:40:00,234.79,234.88,234.67,234.84,8597.329280208447,234.79,234.88,234.67,234.84,8597.3293
2016-06-08 13:45:00,234.82,234.88,234.65,234.68,22399.305178590817,234.82,234.88,234.65,234.68,22399.3052
2016-06-08 13:50:00,234.66,234.68,234.23,234.59,39908.80469004451,234.66,234.68,234.23,234.59,39908.8047
2016-06-08 13:55:00,234.58,234.83,234.49,234.77,11906.41624145044,234.58,234.83,234.49,234.77,11906.4162
2016-06-08 14:00:00,234.77,234.99,234.68,234.71,33049.61459124959,234.77,234.99,234.68,234.71,33049.6146
2016-06-08 14:05:00,234.72,234.94,234.71,234.9,43672.7825426121,234.72,234.94,234.71,234.9,43672.7825
2016-06-08 14:10:00,234.9,235.04,234.61,234.61,21510.150906524806,234.9,235.04,234.61,234.61,21510.1509
2016-06-08 14:15:00,234.61,235.14,234.57,235.06,29623.276517207687,234.61,235.14,234.57,235.06,29623.2765
2016-06-08 14:20:00,235.09,235.18,234.94,235.14,18961.02486157855,235.09,235.18,234.94,235.14,18961.0249
2016-06-08 14:25:00,235.2,235.31,235.0,235.0,22298.33894256867,235.2,235.31,235.0,235.0,22298.3389
2016-06-08 14:30:00,234.98,235.22,234.95,235.22,14475.08413853002,234.98,235.22,234.95,235.22,14475.0841
2016-06-08 14:35:00,235.27,235.28,235.1,235.18,15651.937900336554,235.27,235.28,235.1,235.18,15651.9379
2016-06-08 14:40:00,235.18,235.37,235.18,235.34,16246.878731950928,235.18,235.37,235.18,235.34,16246.8787
2016-06-08 14:45:00,235.34,235.52,235.17,235.18,49612.419932689176,235.34,235.52,235.17,235.18,49612.4199
2016-06-08 14:50:00,235.17,235.29,235.09,235.1,13656.49766583433,235.17,235.29,235.09,235.1,13656.4977
2016-06-08 14:55:00,235.1,235.28,234.96,235.06,24436.00043426338,235.1,235.28,234.96,235.06,24436.0004
2016-06-08 15:00:00,235.09,235.15,234.88,234.95,22691.347302138747,235.09,235.15,234.88,234.95,22691.3473
2016-06-08 15:05:00,234.94,234.94,234.7,234.7,22028.00998805776,234.94,234.94,234.7,234.7,22028.01
2016-06-08 15:10:00,234.7,234.86,234.59,234.86,31900.987949191185,234.7,234.86,234.59,234.86,31900.9879
2016-06-08 15:15:00,234.85,234.86,234.65,234.71,18890.45706220823,234.85,234.86,234.65,234.71,18890.4571
2016-06-08 15:20:00,234.71,234.71,234.16,234.38,34292.693518619046,234.71,234.71,234.16,234.38,34292.6935
2016-06-08 15:25:00,234.41,234.83,234.39,234.78,49884.92020410379,234.41,234.83,234.39,234.78,49884.9202
2016-06-08 15:30:00,234.74,234.88,234.46,234.48,35338.1826077516,234.74,234.88,234.46,234.48,35338.1826
2016-06-08 15:35:00,234.48,234.48,233.98,234.01,78168.49419172728,234.48,234.48,233.98,234.01,78168.4942
2016-06-08 15:40:00,234.0,234.01,233.78,233.89,72348.27923135382,234.0,234.01,233.78,233.89,72348.2792
2016-06-08 15:45:00,233.86,234.13,233.64,234.0,93760.72087721204,233.86,234.13,233.64,234.0,93760.7209
2016-06-08 15:50:00,234.13,234.24,233.91,233.95,97691.89013136468,234.13,234.24,233.91,233.95,97691.8901
2016-06-08 15:55:00,233.96,234.29,233.91,234.22,123122.35370752362,233.96,234.29,233.91,234.22,123122.3537
2016-06-09 09:30:00,233.17,233.98,232.26,233.4,72713.06047117578,233.17,233.98,232.26,233.4,72713.0605
2016-06-09 09:35:00,233.34,234.6,233.26,234.25,35298.013245033115,233.34,234.6,233.26,234.25,35298.0132
2016-06-09 09:40:00,234.12,235.98,234.12,235.84,49392.031266963415,234.12,235.98,234.12,235.84,49392.0313
2016-06-09 09:45:00,235.71,235.8,234.95,235.19,30257.3010530887,235.71,235.8,234.95,235.19,30257.3011
2016-06-09 09:50:00,235.19,235.76,235.14,235.58,50548.25751818478,235.19,235.76,235.14,235.58,50548.2575
2016-06-09 09:55:00,235.5,235.76,235.28,235.36,33631.52752144176,235.5,235.76,235.28,235.36,33631.5275
2016-06-09 10:00:00,235.39,235.54,234.7,234.94,51578.54738899143,235.39,235.54,234.7,234.94,51578.5474
2016-06-09 10:05:00,235.0,235.06,234.19,234.46,34087.5040712192,235.0,235.06,234.19,234.46,34087.5041
2016-06-09 10:10:00,234.35,234.64,234.1,234.26,31284.333948539792,234.35,234.64,234.1,234.26,31284.3339
2016-06-09 10:15:00,234.36,234.54,233.92,234.21,18255.346867875367,234.36,234.54,233.92,234.21,18255.3469
2016-06-09 10:20:00,234.16,234.39,234.04,234.13,13074.584735642167,234.16,234.39,234.04,234.13,13074.5847
2016-06-09 10:25:00,234.2,234.27,233.56,233.56,11965.041797850396,234.2,234.27,233.56,233.56,11965.0418
2016-06-09 10:30:00,233.69,233.87,233.3,233.36,22523.07024210184,233.69,233.87,233.3,233.36,22523.0702
2016-06-09 10:35:00,233.3,233.5,232.95,232.98,38291.17359678645,233.3,233.5,232.95,232.98,38291.1736
2016-06-09 10:40:00,232.98,233.19,232.92,232.93,20365.866898273805,232.98,233.19,232.92,232.93,20365.8669
2016-06-09 10:45:00,232.93,233.26,232.74,232.79,23677.1251764195,232.93,233.26,232.74,232.79,23677.1252
2016-06-09 10:50:00,232.83,232.94,232.31,232.36,23459.99348604929,232.83,232.94,232.31,232.36,23459.9935
2016-06-09 10:55:00,232.38,233.03,232.16,232.86,40045.59765497775,232.38,233.03,232.16,232.86,40045.5977
2016-06-09 11:00:00,232.93,233.68,232.91,233.57,24289.43654326349,232.93,233.68,232.91,233.57,24289.4365
2016-06-09 11:05:00,233.66,234.11,233.61,233.89,16782.108348713497,233.66,234.11,233.61,233.89,16782.1083
2016-06-09 11:10:00,233.91,233.95,233.25,233.43,8130.496145912496,233.91,233.95,233.25,233.43,8130.4961
2016-06-09 11:15:00,233.35,233.65,232.78,232.8,30312.669634133104,233.35,233.65,232.78,232.8,30312.6696
2016-06-09 11:20:00,232.76,233.0,232.47,232.47,10626.424926718057,232.76,233.0,232.47,232.47,10626.4249
2016-06-09 11:25:00,232.49,232.62,231.78,232.18,28400.825100423408,232.49,232.62,231.78,232.18,28400.8251
2016-06-09 11:30:00,232.1,232.72,232.1,232.63,11505.808272717404,232.1,232.72,232.1,232.63,11505.8083
2016-06-09 11:35:00,232.55,232.67,232.12,232.26,10854.413201606774,232.55,232.67,232.12,232.26,10854.4132
2016-06-09 11:40:00,232.16,232.33,231.71,231.71,9762.24079904462,232.16,232.33,231.71,231.71,9762.2408
2016-06-09 11:45:00,231.69,231.83,231.48,231.49,30816.41515579199,231.69,231.83,231.48,231.49,30816.4152
2016-06-09 11:50:00,231.47,231.56,231.2,231.27,32617.52252741288,231.47,231.56,231.2,231.27,32617.5225
2016-06-09 11:55:00,231.25,231.33,230.79,230.79,24033.22114862664,231.25,231.33,230.79,230.79,24033.2211
2016-06-09 12:00:00,230.86,231.36,230.57,231.31,67228.31397242428,230.86,231.36,230.57,231.31,67228.314
2016-06-09 12:05:00,231.3,231.31,230.84,230.84,20624.25360981436,231.3,231.31,230.84,230.84,20624.2536
2016-06-09 12:10:00,230.84,230.84,230.34,230.52,40153.077841711,230.84,230.84,230.34,230.52,40153.0778
2016-06-09 12:15:00,230.6,230.66,230.37,230.38,22824.883291716425,230.6,230.66,230.37,230.38,22824.8833
2016-06-09 12:20:00,230.39,230.69,230.31,230.4,36735.4250352839,230.39,230.69,230.31,230.4,36735.425
2016-06-09 12:25:00,230.35,230.86,230.29,230.7,33858.430137878626,230.35,230.86,230.29,230.7,33858.4301
2016-06-09 12:30:00,230.78,231.07,230.53,230.95,15459.77635435892,230.78,231.07,230.53,230.95,15459.7764
2016-06-09 12:35:00,231.01,231.28,230.98,231.23,11840.191075887526,231.01,231.28,230.98,231.23,11840.1911
2016-06-09 12:40:00,231.24,231.54,231.18,231.32,8866.572576267507,231.24,231.54,231.18,231.32,8866.5726
2016-06-09 12:45:00,231.26,231.29,230.86,231.09,7871.023775920095,231.26,231.29,230.86,231.09,7871.0238
2016-06-09 12:50:00,231.06,231.45,230.98,231.38,36995.98306372816,231.06,231.45,230.98,231.38,36995.9831
2016-06-09 12:55:00,231.35,231.54,231.26,231.38,8359.570079253068,231.35,231.54,231.26,231.38,8359.5701
2016-06-09 13:00:00,231.48,231.71,231.21,231.32,18766.69199869721,231.48,231.71,231.21,231.32,18766.692
2016-06-09 13:05:00,231.31,231.37,230.74,230.74,25534.68678753664,231.31,231.37,230.74,230.74,25534.6868
2016-06-09 13:10:00,230.82,231.1,230.82,231.05,5008.142438388883,230.82,231.1,230.82,231.05,5008.1424
2016-06-09 13:15:00,231.05,232.02,231.05,231.73,20344.153729236783,231.05,232.02,231.05,231.73,20344.1537
2016-06-09 13:20:00,231.74,232.08,231.46,231.62,17839.539680816415,231.74,232.08,231.46,231.62,17839.5397
2016-06-09 13:25:00,231.63,231.7,231.37,231.54,11691.455867983932,231.63,231.7,231.37,231.54,11691.4559
2016-06-09 13:30:00,231.48,231.48,231.21,231.21,10306.155683421995,231.48,231.48,231.21,231.21,10306.1557
2016-06-09 13:35:00,231.21,231.33,231.05,231.09,13379.654760612311,231.21,231.33,231.05,231.09,13379.6548
2016-06-09 13:40:00,231.09,231.09,230.66,230.88,20265.98632070351,231.09,231.09,230.66,230.88,20265.9863
2016-06-09 13:45:00,230.83,230.89,230.51,230.69,24148.300944522853,230.83,230.89,230.51,230.69,24148.3009
2016-06-09 13:50:00,230.7,230.76,229.88,230.21,61092.17240256216,230.7,230.76,229.88,230.21,61092.1724
2016-06-09 13:55:00,230.23,230.81,230.23,230.71,25992.834654217782,230.23,230.81,230.23,230.71,25992.8347
2016-06-09 14:00:00,230.75,230.78,229.92,230.57,34270.98034958202,230.75,230.78,229.92,230.57,34270.9803
2016-06-09 14:05:00,230.59,230.61,230.33,230.47,18950.16827706004,230.59,230.61,230.33,230.47,18950.1683
2016-06-09 14:10:00,230.43,230.46,230.04,230.4,55577.027467158834,230.43,230.46,230.04,230.4,55577.0275
2016-06-09 14:15:00,230.4,230.41,230.03,230.2,18999.022907393333,230.4,230.41,230.03,230.2,18999.0229
2016-06-09 14:20:00,230.25,230.27,230.06,230.12,28324.82900879384,230.25,230.27,230.06,230.12,28324.829
2016-06-09 14:25:00,230.14,230.33,230.04,230.1,66735.4250352839,230.14,230.33,230.04,230.1,66735.425
2016-06-09 14:30:00,229.92,230.17,229.92,230.07,54186.29899033765,229.92,230.17,229.92,230.07,54186.299
2016-06-09 14:35:00,230.07,230.26,230.02,230.26,68951.2539355119,230.07,230.26,230.02,230.26,68951.2539
2016-06-09 14:40:00,230.27,230.35,230.17,230.27,40479.86103571817,230.27,230.35,230.17,230.27,40479.861
2016-06-09 14:45:00,230.25,231.0,230.25,230.68,71120.39952231028,230.25,231.0,230.25,230.68,71120.3995
2016-06-09 14:50:00,230.64,230.64,230.37,230.42,14111.388557159918,230.64,230.64,230.37,230.42,14111.3886
2016-06-09 14:55:00,230.41,230.57,230.37,230.52,23762.89219411573,230.41,230.57,230.37,230.52,23762.8922
2016-06-09 15:00:00,230.55,231.16,230.55,231.08,39523.39593963739,230.55,231.16,230.55,231.08,39523.3959
2016-06-09 15:05:00,231.06,231.2,230.7,230.7,39503.85408750407,231.06,231.2,230.7,230.7,39503.8541
2016-06-09 15:10:00,230.76,230.78,230.49,230.64,26478.123982195204,230.76,230.78,230.49,230.64,26478.124
2016-06-09 15:15:00,230.6,230.95,230.57,230.88,24979.91531864076,230.6,230.95,230.57,230.88,24979.9153
2016-06-09 15:20:00,230.97,231.21,230.92,231.01,35509.71664314407,230.97,231.21,230.92,231.01,35509.7166
2016-06-09 15:25:00,231.02,231.32,230.9,231.26,38473.56421669743,231.02,231.32,230.9,231.26,38473.5642
2016-06-09 15:30:00,231.27,231.74,231.11,231.6,70640.53848659212,231.27,231.74,231.11,231.6,70640.5385
2016-06-09 15:35:00,231.58,231.6,231.06,231.13,36504.179785039625,231.58,231.6,231.06,231.13,36504.1798
2016-06-09 15:40:00,231.14,231.2,231.04,231.09,36698.512647920965,231.14,231.2,231.04,231.09,36698.5126
2016-06-09 15:45:00,231.09,231.26,231.07,231.14,100080.338725437,231.09,231.26,231.07,231.14,100080.3387
2016-06-09 15:50:00,231.14,231.3,231.04,231.1,59637.39007708175,231.14,231.3,231.04,231.1,59637.3901
2016-06-09 15:55:00,231.09,231.19,230.51,230.76,101590.48963196178,231.09,231.19,230.51,230.76,101590.4896
2016-06-10 09:30:00,228.57,229.34,227.97,229.07,73691.23873629357,228.57,229.34,227.97,229.07,73691.2387
2016-06-10 09:35:00,228.79,228.82,227.65,228.2,51234.39365975464,228.79,228.82,227.65,228.2,51234.3937
2016-06-10 09:40:00,228.78,228.78,227.57,227.97,39963.08761263706,228.78,228.78,227.57,227.97,39963.0876
2016-06-10 09:45:00,228.23,229.34,227.83,228.9,22504.614048420368,228.23,229.34,227.83,228.9,22504.614
2016-06-10 09:50:00,228.91,229.37,227.82,228.77,45074.3676039518,228.91,229.37,227.82,228.77,45074.3676
2016-06-10 09:55:00,228.75,229.39,228.63,229.04,20424.49245467376,228.75,229.39,228.63,229.04,20424.4925
2016-06-10 10:00:00,229.04,229.16,228.12,228.24,20183.47627836283,229.04,229.16,228.12,228.24,20183.4763
2016-06-10 10:05:00,228.15,228.41,227.51,227.62,27486.700683964827,228.15,228.41,227.51,227.62,27486.7007
2016-06-10 10:10:00,227.6,227.63,226.58,226.88,54732.38519161872,227.6,227.63,226.58,226.88,54732.3852
2016-06-10 10:15:00,226.84,227.61,226.72,227.28,32804.25578113126,226.84,227.61,226.72,227.28,32804.2558
2016-06-10 10:20:00,227.45,227.45,226.68,227.18,34130.93040929324,227.45,227.45,226.68,227.18,34130.9304
2016-06-10 10:25:00,227.17,227.5,226.82,227.29,34076.647486700684,227.17,227.5,226.82,227.29,34076.6475
2016-06-10 10:30:00,227.27,227.51,226.77,227.3,36775.59439800239,227.27,227.51,226.77,227.3,36775.5944
2016-06-10 10:35:00,227.3,227.41,226.88,227.03,17443.274345890783,227.3,227.41,226.88,227.03,17443.2743
2016-06-10 10:40:00,227.06,227.14,226.89,226.93,25517.316252307024,227.06,227.14,226.89,226.93,25517.3163
2016-06-10 10:45:00,226.93,226.93,226.17,226.3,24893.06264249268,226.93,226.93,226.17,226.3,24893.0626
2016-06-10 10:50:00,226.22,226.33,225.89,225.9,32455.75941808707,226.22,226.33,225.89,225.9,32455.7594
2016-06-10 10:55:00,225.85,225.98,225.67,225.94,33778.091412441645,225.85,225.98,225.67,225.94,33778.0914
2016-06-10 11:00:00,225.86,226.43,225.84,226.37,18255.346867875367,225.86,226.43,225.84,226.37,18255.3469
2016-06-10 11:05:00,226.42,226.58,226.06,226.5,21760.9380089024,226.42,226.58,226.06,226.5,21760.938
2016-06-10 11:10:00,226.44,226.89,226.44,226.75,24845.293670611227,226.44,226.89,226.44,226.75,24845.2937
2016-06-10 11:15:00,226.77,226.92,226.26,226.26,22166.97426989469,226.77,226.92,226.26,226.26,22166.9743
2016-06-10 11:20:00,226.27,226.51,226.0,226.36,16716.968841602433,226.27,226.51,226.0,226.36,16716.9688
2016-06-10 11:25:00,226.42,226.62,226.11,226.55,22696.775594398005,226.42,226.62,226.11,226.55,22696.7756
2016-06-10 11:30:00,226.51,227.01,226.44,226.6,24382.80317012268,226.51,227.01,226.44,226.6,24382.8032
2016-06-10 11:35:00,226.69,227.07,226.66,226.95,15607.42590381066,226.69,227.07,226.66,226.95,15607.4259
2016-06-10 11:40:00,226.77,227.05,226.76,226.79,11255.02117033981,226.77,227.05,226.76,226.79,11255.0212
2016-06-10 11:45:00,226.67,227.03,226.66,226.91,11613.288459450658,226.67,227.03,226.66,226.91,11613.2885
2016-06-10 11:50:00,226.75,227.0,226.67,226.86,12060.579741613288,226.75,227.0,226.67,226.86,12060.5797
2016-06-10 11:55:00,226.92,227.28,226.86,227.12,17555.097166431442,226.92,227.28,226.86,227.12,17555.0972
2016-06-10 12:00:00,227.19,227.28,226.83,226.83,21217.023124525025,227.19,227.28,226.83,226.83,21217.0231
2016-06-10 12:05:00,226.93,226.93,226.74,226.86,8990.337639778527,226.93,226.93,226.74,226.86,8990.3376
2016-06-10 12:10:00,226.77,227.01,226.69,226.93,10867.441103028988,226.77,227.01,226.69,226.93,10867.4411
2016-06-10 12:15:00,226.92,227.01,226.35,226.35,17982.846596460753,226.92,227.01,226.35,226.35,17982.8466
2016-06-10 12:20:00,226.4,226.41,225.82,225.85,14305.721420041256,226.4,226.41,225.82,225.85,14305.7214
2016-06-10 12:25:00,225.96,226.07,225.83,225.97,19742.698946911303,225.96,226.07,225.83,225.97,19742.6989
2016-06-10 12:30:00,225.82,225.97,225.69,225.72,18835.088481163828,225.82,225.97,225.69,225.72,18835.0885
2016-06-10 12:35:00,225.78,225.97,225.67,225.79,23483.87797199001,225.78,225.97,225.67,225.79,23483.878
2016-06-10 12:40:00,225.82,226.15,225.78,226.07,9603.734665074368,225.82,226.15,225.78,226.07,9603.7347
2016-06-10 12:45:00,226.07,226.45,225.96,226.39,10993.377483443708,226.07,226.45,225.96,226.39,10993.3775
2016-06-10 12:50:00,226.39,226.59,226.21,226.56,8273.803061556835,226.39,226.59,226.21,226.56,8273.8031
2016-06-10 12:55:00,226.55,226.71,226.4,226.59,10672.0225816958,226.55,226.71,226.4,226.59,10672.0226
2016-06-10 13:00:00,226.58,226.75,226.39,226.62,18226.034089675388,226.58,226.75,226.39,226.62,18226.0341
2016-06-10 13:05:00,226.55,226.56,226.16,226.38,13355.77027467159,226.55,226.56,226.16,226.38,13355.7703
2016-06-10 13:10:00,226.42,226.45,226.19,226.22,12756.48680924981,226.42,226.45,226.19,226.22,12756.4868
2016-06-10 13:15:00,226.23,226.67,226.22,226.47,10067.310824014765,226.23,226.67,226.22,226.47,10067.3108
2016-06-10 13:20:00,226.47,226.66,226.31,226.53,20106.3945282814,226.47,226.66,226.31,226.53,20106.3945
2016-06-10 13:25:00,226.54,226.66,226.03,226.19,16506.351101943328,226.54,226.66,226.03,226.19,16506.3511
2016-06-10 13:30:00,226.23,226.24,225.72,225.84,20282.27119748128,226.23,226.24,225.72,225.84,20282.2712
2016-06-10 13:35:00,225.79,225.92,225.72,225.82,16271.848876343503,225.79,225.92,225.72,225.82,16271.8489
2016-06-10 13:40:00,225.77,225.88,225.6,225.84,32303.767234827923,225.77,225.88,225.6,225.84,32303.7672
2016-06-10 13:45:00,225.83,225.99,225.52,225.62,28754.74975572685,225.83,225.99,225.52,225.62,28754.7498
2016-06-10 13:50:00,225.6,225.61,225.15,225.28,23978.93822603409,225.6,225.61,225.15,225.28,23978.9382
2016-06-10 13:55:00,225.3,225.6,225.24,225.6,14118.988166322875,225.3,225.6,225.24,225.6,14118.9882
2016-06-10 14:00:00,225.6,225.72,225.35,225.58,13594.61513407882,225.6,225.72,225.35,225.58,13594.6151
2016-06-10 14:05:00,225.52,225.71,225.33,225.55,9836.065573770493,225.52,225.71,225.33,225.55,9836.0656
2016-06-10 14:10:00,225.44,225.44,225.11,225.21,15436.977526870049,225.44,225.44,225.11,225.21,15436.9775
2016-06-10 14:15:00,225.19,225.26,224.79,224.82,17441.10302898708,225.19,225.26,224.79,224.82,17441.103
2016-06-10 14:20:00,224.82,225.23,224.77,225.14,40580.82727174031,224.82,225.23,224.77,225.14,40580.8273
2016-06-10 14:25:00,225.21,225.23,224.84,225.16,26916.729996743023,225.21,225.23,224.84,225.16,26916.73
2016-06-10 14:30:00,225.16,225.33,225.02,225.24,29375.74639018565,225.16,225.33,225.02,225.24,29375.7464
2016-06-10 14:35:00,225.23,225.67,225.14,225.67,11436.326131798936,225.23,225.67,225.14,225.67,11436.3261
2016-06-10 14:40:00,225.66,225.75,225.26,225.31,12756.48680924981,225.66,225.75,225.26,225.31,12756.4868
2016-06-10 14:45:00,225.33,225.38,224.92,225.23,21840.191075887527,225.33,225.38,224.92,225.23,21840.1911
2016-06-10 14:50:00,225.19,225.66,225.08,225.66,30480.946694170016,225.19,225.66,225.08,225.66,30480.9467
2016-06-10 14:55:00,225.66,225.96,225.57,225.84,14989.686244707416,225.66,225.96,225.57,225.84,14989.6862
2016-06-10 15:00:00,225.83,225.85,225.39,225.53,22270.11182282054,225.83,225.85,225.39,225.53,22270.1118
2016-06-10 15:05:00,225.44,225.72,225.24,225.42,16158.940397350994,225.44,225.72,225.24,225.42,16158.9404
2016-06-10 15:10:00,225.41,225.68,225.32,225.37,49492.99750298556,225.41,225.68,225.32,225.37,49492.9975
2016-06-10 15:15:00,225.41,225.78,225.41,225.68,29333.405710563457,225.41,225.78,225.41,225.68,29333.4057
2016-06-10 15:20:00,225.69,225.98,225.49,225.98,37199.0011942243,225.69,225.98,225.49,225.98,37199.0012
2016-06-10 15:25:00,226.03,226.42,225.99,226.19,23362.284225382697,226.03,226.42,225.99,226.19,23362.2842
2016-06-10 15:30:00,226.2,226.53,226.08,226.23,43540.33221148627,226.2,226.53,226.08,226.23,43540.3322
2016-06-10 15:35:00,226.25,226.4,225.96,226.38,29740.5276300076,226.25,226.4,225.96,226.38,29740.5276
2016-06-10 15:40:00,226.3,226.3,225.93,226.06,23752.03560959722,226.3,226.3,225.93,226.06,23752.0356
2016-06-10 15:45:00,226.05,227.0,226.05,226.86,43656.49766583433,226.05,227.0,226.05,226.86,43656.4977
2016-06-10 15:50:00,226.83,226.83,226.39,226.53,47225.05699706872,226.83,226.83,226.39,226.53,47225.057
2016-06-10 15:55:00,226.51,226.78,226.31,226.71,73810.66116599718,226.51,226.78,226.31,226.71,73810.6612
2016-06-13 09:30:00,226.37,228.42,225.92,227.78,60844.642275540114,226.37,228.42,225.92,227.78,60844.6423
2016-06-13 09:35:00,228.3,228.8,226.61,227.45,31780.47986103572,228.3,228.8,226.61,227.45,31780.4799
2016-06-13 09:40:00,227.16,228.43,226.76,226.77,28119.639561393986,227.16,228.43,226.76,226.77,28119.6396
2016-06-13 09:45:00,226.86,228.0,226.76,227.57,21298.44750841385,226.86,228.0,226.76,227.57,21298.4475
2016-06-13 09:50:00,227.57,227.89,227.35,227.45,12746.715883183151,227.57,227.89,227.35,227.45,12746.7159
2016-06-13 09:55:00,227.44,227.59,226.68,226.94,18242.31896645316,227.44,227.59,226.68,226.94,18242.319
2016-06-13 10:00:00,227.04,227.67,226.77,227.0,17573.55336011291,227.04,227.67,226.77,227.0,17573.5534
2016-06-13 10:05:00,226.81,227.2,226.74,226.94,14902.833568559332,226.81,227.2,226.74,226.94,14902.8336
2016-06-13 10:10:00,226.9,227.4,226.8,227.06,11232.22234285094,226.9,227.4,226.8,227.06,11232.2223
2016-06-13 10:15:00,227.01,227.22,226.54,226.71,14303.550103137552,227.01,227.22,226.54,226.71,14303.5501
2016-06-13 10:20:00,226.54,226.84,226.39,226.84,12797.741830420153,226.54,226.84,226.39,226.84,12797.7418
2016-06-13 10:25:00,226.77,227.11,226.39,226.96,12512.213657583325,226.77,227.11,226.39,226.96,12512.2137
2016-06-13 10:30:00,226.89,227.47,226.77,227.31,14143.958310715449,226.89,227.47,226.77,227.31,14143.9583
2016-06-13 10:35:00,227.29,227.36,226.8,226.8,9570.079253066986,227.29,227.36,226.8,226.8,9570.0793
2016-06-13 10:40:00,226.88,226.9,226.59,226.64,22354.793182064925,226.88,226.9,226.59,226.64,22354.7932
2016-06-13 10:45:00,226.58,226.91,226.54,226.71,26445.55422863967,226.58,226.91,226.54,226.71,26445.5542
2016-06-13 10:50:00,226.62,226.65,226.31,226.42,24333.948539789384,226.62,226.65,226.31,226.42,24333.9485
2016-06-13 10:55:00,226.41,226.57,226.3,226.38,28812.28965367496,226.41,226.57,226.3,226.38,28812.2897
2016-06-13 11:00:00,226.31,226.46,226.12,226.2,20572.142004125504,226.31,226.46,226.12,226.2,20572.142
2016-06-13 11:05:00,226.19,226.29,226.03,226.21,26319.61784822495,226.19,226.29,226.03,226.21,26319.6178
2016-06-13 11:10:00,226.2,226.44,226.03,226.16,15043.969167299969,226.2,226.44,226.03,226.16,15043.9692
2016-06-13 11:15:00,226.18,226.22,225.96,225.96,12482.900879383347,226.18,226.22,225.96,225.96,12482.9009
2016-06-13 11:20:00,225.96,226.18,225.86,226.15,12984.47508413853,225.96,226.18,225.86,226.15,12984.4751
2016-06-13 11:25:00,226.08,226.44,225.89,226.24,13812.83248290088,226.08,226.44,225.89,226.24,13812.8325
2016-06-13 11:30:00,226.27,226.42,225.98,225.98,7050.265986320704,226.27,226.42,225.98,225.98,7050.266
2016-06-13 11:35:00,226.02,226.2,225.8,225.94,13267.831940071654,226.02,226.2,225.8,225.94,13267.8319
2016-06-13 11:40:00,225.95,226.4,225.95,226.2,13690.153077841713,225.95,226.4,225.95,226.2,13690.1531
2016-06-13 11:45:00,226.19,226.42,225.97,226.08,29617.84822494844,226.19,226.42,225.97,226.08,29617.8482
2016-06-13 11:50:00,225.98,226.03,225.55,225.76,23539.246553034416,225.98,226.03,225.55,225.76,23539.2466
2016-06-13 11:55:00,225.7,225.83,225.52,225.7,14482.683747692976,225.7,225.83,225.52,225.7,14482.6837
2016-06-13 12:00:00,225.69,226.21,225.49,225.88,18601.671914015853,225.69,226.21,225.49,225.88,18601.6719
2016-06-13 12:05:00,225.91,226.25,225.86,226.25,12689.175985235046,225.91,226.25,225.86,226.25,12689.176
2016-06-13 12:10:00,226.14,226.5,226.13,226.49,8671.154054934317,226.14,226.5,226.13,226.49,8671.1541
2016-06-13 12:15:00,226.41,226.65,226.35,226.46,15174.248181522094,226.41,226.65,226.35,226.46,15174.2482
2016-06-13 12:20:00,226.42,226.68,226.16,226.27,19551.62305938552,226.42,226.68,226.16,226.27,19551.6231
2016-06-13 12:25:00,226.2,226.36,226.0,226.36,5344.696558462708,226.2,226.36,226.0,226.36,5344.6966
2016-06-13 12:30:00,226.31,226.63,226.3,226.43,12253.826946042776,226.31,226.63,226.3,226.43,12253.8269
2016-06-13 12:35:00,226.43,226.77,226.42,226.52,10563.456736510694,226.43,226.77,226.42,226.52,10563.4567
2016-06-13 12:40:00,226.47,226.79,226.47,226.69,8992.508956682228,226.47,226.79,226.47,226.69,8992.509
2016-06-13 12:45:00,226.7,226.77,226.33,226.38,8548.47464987515,226.7,226.77,226.33,226.38,8548.4746
2016-06-13 12:50:00,226.38,226.59,226.35,226.5,6839.648246661601,226.38,226.59,226.35,226.5,6839.6482
2016-06-13 12:55:00,226.53,226.82,226.52,226.64,11643.686896102488,226.53,226.82,226.52,226.64,11643.6869
2016-06-13 13:00:00,226.6,226.76,226.44,226.55,12714.14612962762,226.6,226.76,226.44,226.55,12714.1461
2016-06-13 13:05:00,226.49,226.7,226.44,226.69,9462.599066333732,226.49,226.7,226.44,226.69,9462.5991
2016-06-13 13:10:00,226.66,226.67,226.38,226.51,9488.654869178155,226.66,226.67,226.38,226.51,9488.6549
2016-06-13 13:15:00,226.44,226.58,226.33,226.34,4400.173705352297,226.44,226.58,226.33,226.34,4400.1737
2016-06-13 13:20:00,226.3,226.67,226.23,226.49,6948.214091846705,226.3,226.67,226.23,226.49,6948.2141
2016-06-13 13:25:00,226.48,226.68,226.48,226.62,7664.748670068397,226.48,226.68,226.48,226.62,7664.7487
2016-06-13 13:30:00,226.54,226.56,226.29,226.29,8476.821192052981,226.54,226.56,226.29,226.29,8476.8212
2016-06-13 13:35:00,226.3,226.3,226.02,226.08,9660.188904570625,226.3,226.3,226.02,226.08,9660.1889
2016-06-13 13:40:00,225.98,226.49,225.91,226.46,13451.30821843448,225.98,226.49,225.91,226.46,13451.3082
2016-06-13 13:45:00,226.32,226.39,226.14,226.15,4202.583867115406,226.32,226.39,226.14,226.15,4202.5839
2016-06-13 13:50:00,226.15,226.19,225.73,225.84,6264.249267180545,226.15,226.19,225.73,225.84,6264.2493
2016-06-13 13:55:00,225.84,226.07,225.72,225.89,14209.097817826512,225.84,226.07,225.72,225.89,14209.0978
2016-06-13 14:00:00,225.94,226.05,225.68,225.78,8205.406579090219,225.94,226.05,225.68,225.78,8205.4066
2016-06-13 14:05:00,225.85,226.03,225.83,225.9,11182.282054065792,225.85,226.03,225.83,225.9,11182.2821
2016-06-13 14:10:00,225.99,226.19,225.9,226.18,7382.477472587125,225.99,226.19,225.9,226.18,7382.4775
2016-06-13 14:15:00,226.11,226.12,225.82,225.91,7964.390402779286,226.11,226.12,225.82,225.91,7964.3904
2016-06-13 14:20:00,225.93,226.14,225.77,225.85,8665.725762675063,225.93,226.14,225.77,225.85,8665.7258
2016-06-13 14:25:00,225.78,225.92,225.7,225.92,11449.354033221149,225.78,225.92,225.7,225.92,11449.354
2016-06-13 14:30:00,225.82,226.38,225.69,226.21,13733.579415915754,225.82,226.38,225.69,226.21,13733.5794
2016-06-13 14:35:00,226.26,226.44,226.15,226.19,8914.341548148952,226.26,226.44,226.15,226.19,8914.3415
2016-06-13 14:40:00,226.3,226.57,226.3,226.42,8216.26316360873,226.3,226.57,226.3,226.42,8216.2632
2016-06-13 14:45:00,226.41,226.41,226.19,226.25,10802.301595917925,226.41,226.41,226.19,226.25,10802.3016
2016-06-13 14:50:00,226.19,226.31,226.05,226.28,14678.102269026163,226.19,226.31,226.05,226.28,14678.1023
2016-06-13 14:55:00,226.24,226.39,226.09,226.17,8793.833459993486,226.24,226.39,226.09,226.17,8793.8335
2016-06-13 15:00:00,226.13,226.46,226.08,226.46,10686.136141569865,226.13,226.46,226.08,226.46,10686.1361
2016-06-13 15:05:00,226.31,226.31,225.75,225.81,11380.957550754532,226.31,226.31,225.75,225.81,11380.9576
2016-06-13 15:10:00,225.84,226.22,225.84,225.97,12854.196069916405,225.84,226.22,225.84,225.97,12854.1961
2016-06-13 15:15:00,226.01,226.27,225.92,226.2,10530.886982955162,226.01,226.27,225.92,226.2,10530.887
2016-06-13 15:20:00,226.28,226.35,226.1,226.1,11945.499945717078,226.28,226.35,226.1,226.1,11945.4999
2016-06-13 15:25:00,226.08,226.29,225.81,226.01,15740.96189338834,226.08,226.29,225.81,226.01,15740.9619
2016-06-13 15:30:00,226.01,226.13,225.96,226.04,9006.622516556292,226.01,226.13,225.96,226.04,9006.6225
2016-06-13 15:35:00,225.96,225.97,225.68,225.77,27639.77852567582,225.96,225.97,225.68,225.77,27639.7785
2016-06-13 15:40:00,225.72,225.84,225.5,225.58,42691.34730213875,225.72,225.84,225.5,225.58,42691.3473
2016-06-13 15:45:00,225.5,225.58,225.08,225.22,51733.79654760612,225.5,225.58,225.08,225.22,51733.7965
2016-06-13 15:50:00,225.18,225.24,224.82,224.85,39140.15850613397,225.18,225.24,224.82,224.85,39140.1585
2016-06-13 15:55:00,224.85,225.2,224.79,225.07,65596.56931929215,224.85,225.2,224.79,225.07,65596.5693
2016-06-14 09:30:00,223.94,225.38,223.83,225.11,29622.19085875584,223.94,225.38,223.83,225.11,29622.1909
2016-06-14 09:35:00,225.34,225.69,224.89,225.63,26576.91890131365,225.34,225.69,224.89,225.63,26576.9189
2016-06-14 09:40:00,225.45,225.59,225.14,225.22,12704.37520356096,225.45,225.59,225.14,225.22,12704.3752
2016-06-14 09:45:00,225.14,225.28,224.75,224.85,12512.213657583325,225.14,225.28,224.75,224.85,12512.2137
2016-06-14 09:50:00,224.79,225.01,224.42,224.62,6175.225274128759,224.79,225.01,224.42,224.62,6175.2253
2016-06-14 09:55:00,224.66,224.87,224.09,224.6,9724.242753229832,224.66,224.87,224.09,224.6,9724.2428
2016-06-14 10:00:00,224.56,225.03,224.44,225.03,10915.210074910434,224.56,225.03,224.44,225.03,10915.2101
2016-06-14 10:05:00,225.1,225.12,224.45,224.45,10077.081750081425,225.1,225.12,224.45,224.45,10077.0818
2016-06-14 10:10:00,224.38,224.52,223.83,223.9,16705.02659863207,224.38,224.52,223.83,223.9,16705.0266
2016-06-14 10:15:00,223.9,223.97,223.43,223.59,20644.881120399525,223.9,223.97,223.43,223.59,20644.8811
2016-06-14 10:20:00,223.57,223.86,223.31,223.45,37332.53718380198,223.57,223.86,223.31,223.45,37332.5372
2016-06-14 10:25:00,223.51,223.73,223.29,223.5,20632.93887742916,223.51,223.73,223.29,223.5,20632.9389
2016-06-14 10:30:00,223.56,223.81,223.44,223.44,24452.28531104115,223.56,223.81,223.44,223.44,24452.2853
2016-06-14 10:35:00,223.44,223.66,223.12,223.18,18861.144284008253,223.44,223.66,223.12,223.18,18861.1443
2016-06-14 10:40:00,223.14,223.33,222.75,223.23,33118.01107371621,223.14,223.33,222.75,223.23,33118.0111
2016-06-14 10:45:00,223.15,223.17,222.45,222.69,23631.52752144176,223.15,223.17,222.45,222.69,23631.5275
2016-06-14 10:50:00,222.76,222.76,222.19,222.41,26450.982520898928,222.76,222.76,222.19,222.41,26450.9825
2016-06-14 10:55:00,222.46,222.73,222.25,222.68,16126.370643795462,222.46,222.73,222.25,222.68,16126.3706
2016-06-14 11:00:00,222.67,222.74,222.26,222.33,25030.941265877755,222.67,222.74,222.26,222.33,25030.9413
2016-06-14 11:05:00,222.41,222.57,222.13,222.13,29364.88980566714,222.41,222.57,222.13,222.13,29364.8898
2016-06-14 11:10:00,222.33,222.45,222.04,222.25,19534.2525241559,222.33,222.45,222.04,222.25,19534.2525
2016-06-14 11:15:00,222.35,222.39,222.09,222.22,10750.189990229075,222.35,222.39,222.09,222.22,10750.19
2016-06-14 11:20:00,222.3,222.38,222.06,222.22,16336.988383454564,222.3,222.38,222.06,222.22,16336.9884
2016-06-14 11:25:00,222.35,222.36,222.08,222.11,15363.152752144177,222.35,222.36,222.08,222.11,15363.1528
2016-06-14 11:30:00,222.23,223.0,222.01,223.0,17708.17500814244,222.23,223.0,222.01,223.0,17708.175
2016-06-14 11:35:00,222.96,223.54,222.96,223.29,27272.82596895017,222.96,223.54,222.96,223.29,27272.826
2016-06-14 11:40:00,223.35,223.35,222.91,222.93,13551.188796004775,223.35,223.35,222.91,222.93,13551.1888
2016-06-14 11:45:00,222.87,223.16,222.85,223.0,9342.090978178265,222.87,223.16,222.85,223.0,9342.091
2016-06-14 11:50:00,222.95,223.13,222.77,222.88,11147.540983606556,222.95,223.13,222.77,222.88,11147.541
2016-06-14 11:55:00,222.87,222.92,222.46,222.51,13920.312669634131,222.87,222.92,222.46,222.51,13920.3127
2016-06-14 12:00:00,222.46,222.85,222.45,222.75,14763.869286722398,222.46,222.85,222.45,222.75,14763.8693
2016-06-14 12:05:00,222.69,222.69,222.34,222.4,14225.382694604275,222.69,222.69,222.34,222.4,14225.3827
2016-06-14 12:10:00,222.35,222.5,222.18,222.41,12479.643904027793,222.35,222.5,222.18,222.41,12479.6439
2016-06-14 12:15:00,222.43,222.63,222.19,222.57,17251.11279991315,222.43,222.63,222.19,222.57,17251.1128
2016-06-14 12:20:00,222.65,222.88,222.59,222.76,12781.456953642384,222.65,222.88,222.59,222.76,12781.457
2016-06-14 12:25:00,222.82,223.36,222.75,223.18,14529.367061122572,222.82,223.36,222.75,223.18,14529.3671
2016-06-14 12:30:00,223.03,223.03,222.61,222.75,11008.576701769623,223.03,223.03,222.61,222.75,11008.5767
2016-06-14 12:35:00,222.74,222.88,222.45,222.45,10900.010856584518,222.74,222.88,222.45,222.45,10900.0109
2016-06-14 12:40:00,222.56,222.68,222.23,222.33,12376.506351101943,222.56,222.68,222.23,222.33,12376.5064
2016-06-14 12:45:00,222.34,222.52,222.2,222.34,7273.91162740202,222.34,222.52,222.2,222.34,7273.9116
2016-06-14 12:50:00,222.38,222.56,222.25,222.26,7002.497014439257,222.38,222.56,222.25,222.26,7002.497
2016-06-14 12:55:00,222.33,222.37,221.8,222.16,22423.18966453154,222.33,222.37,221.8,222.16,22423.1897
2016-06-14 13:00:00,222.1,222.23,221.9,221.98,14443.60004342634,222.1,222.23,221.9,221.98,14443.6
2016-06-14 13:05:00,222.06,222.39,221.93,222.03,15965.693192921508,222.06,222.39,221.93,222.03,15965.6932
2016-06-14 13:10:00,222.04,222.16,221.85,221.91,10759.960916295731,222.04,222.16,221.85,221.91,10759.9609
2016-06-14 13:15:00,221.97,221.99,221.66,221.8,15615.02551297362,221.97,221.99,221.66,221.8,15615.0255
2016-06-14 13:20:00,221.92,221.98,221.72,221.94,4559.7654977744005,221.92,221.98,221.72,221.94,4559.7655
2016-06-14 13:25:00,221.91,221.91,221.67,221.75,3148.4095103680384,221.91,221.91,221.67,221.75,3148.4095
2016-06-14 13:30:00,221.67,221.74,221.52,221.74,24414.28726522636,221.67,221.74,221.52,221.74,24414.2873
2016-06-14 13:35:00,221.91,221.98,221.77,221.84,11467.810226902617,221.91,221.98,221.77,221.84,11467.8102
2016-06-14 13:40:00,221.83,221.87,221.61,221.73,4368.689610248616,221.83,221.87,221.61,221.73,4368.6896
2016-06-14 13:45:00,221.7,221.79,221.52,221.58,10906.524807295626,221.7,221.79,221.52,221.58,10906.5248
2016-06-14 13:50:00,221.54,221.63,221.32,221.35,14036.478123982197,221.54,221.63,221.32,221.35,14036.4781
2016-06-14 13:55:00,221.31,221.62,221.29,221.47,11769.623276517208,221.31,221.62,221.29,221.47,11769.6233
2016-06-14 14:00:00,221.47,221.69,221.34,221.42,10227.98827488872,221.47,221.69,221.34,221.42,10227.9883
2016-06-14 14:05:00,221.34,221.49,221.25,221.4,14281.836934100533,221.34,221.49,221.25,221.4,14281.8369
2016-06-14 14:10:00,221.42,221.58,221.21,221.39,13921.398328085985,221.42,221.58,221.21,221.39,13921.3983
2016-06-14 14:15:00,221.43,221.69,221.21,221.64,27715.7746173054,221.43,221.69,221.21,221.64,27715.7746
2016-06-14 14:20:00,221.64,221.76,221.45,221.7,13185.321897730972,221.64,221.76,221.45,221.7,13185.3219
2016-06-14 14:25:00,221.64,221.85,221.56,221.82,7273.91162740202,221.64,221.85,221.56,221.82,7273.9116
2016-06-14 14:30:00,221.79,222.0,221.62,221.7,8551.731625230703,221.79,222.0,221.62,221.7,8551.7316
2016-06-14 14:35:00,221.8,221.87,221.6,221.87,3149.4951688198894,221.8,221.87,221.6,221.87,3149.4952
2016-06-14 14:40:00,221.87,222.08,221.74,221.9,7197.915535772447,221.87,222.08,221.74,221.9,7197.9155
2016-06-14 14:45:00,221.92,221.99,221.54,221.96,10393.00835957008,221.92,221.99,221.54,221.96,10393.0084
2016-06-14 14:50:00,221.86,221.86,221.52,221.68,4763.869286722397,221.86,221.86,221.52,221.68,4763.8693
2016-06-14 14:55:00,221.69,221.75,221.45,221.48,9762.24079904462,221.69,221.75,221.45,221.48,9762.2408
2016-06-14 15:00:00,221.4,222.16,221.25,222.02,12956.247964390404,221.4,222.16,221.25,222.02,12956.248
2016-06-14 15:05:00,221.93,222.8,221.92,222.66,22608.837259798067,221.93,222.8,221.92,222.66,22608.8373
2016-06-14 15:10:00,222.59,222.87,222.37,222.71,24659.6460753447,222.59,222.87,222.37,222.71,24659.6461
2016-06-14 15:15:00,222.62,223.01,222.56,222.62,21835.84844208012,222.62,223.01,222.56,222.62,21835.8484
2016-06-14 15:20:00,222.67,223.02,222.54,222.7,15926.609488654867,222.67,223.02,222.54,222.7,15926.6095
2016-06-14 15:25:00,222.51,222.69,222.36,222.57,17024.21018347628,222.51,222.69,222.36,222.57,17024.2102
2016-06-14 15:30:00,222.53,222.98,222.41,222.83,23927.91227879709,222.53,222.98,222.41,222.83,23927.9123
2016-06-14 15:35:00,222.84,222.85,222.46,222.75,16622.51655629139,222.84,222.85,222.46,222.75,16622.5166
2016-06-14 15:40:00,222.8,223.16,222.78,222.92,67494.30029312779,222.8,223.16,222.78,222.92,67494.3003
2016-06-14 15:45:00,222.88,222.88,222.41,222.72,29419.17272825969,222.88,222.88,222.41,222.72,29419.1727
2016-06-14 15:50:00,222.75,222.86,222.68,222.83,30324.611877103463,222.75,222.86,222.68,222.83,30324.6119
2016-06-14 15:55:00,222.83,223.04,222.55,222.63,109229.18249918576,222.83,223.04,222.55,222.63,109229.1825
2016-06-15 09:30:00,223.15,223.82,221.54,222.34,48127.23917055695,223.15,223.82,221.54,222.34,48127.2392
2016-06-15 09:35:00,221.88,222.57,221.4,221.86,29503.85408750407,221.88,222.57,221.4,221.86,29503.8541
2016-06-15 09:40:00,221.86,222.37,221.61,222.22,22691.347302138747,221.86,222.37,221.61,222.22,22691.3473
2016-06-15 09:45:00,222.11,222.13,221.55,222.07,18188.0360438606,222.11,222.13,221.55,222.07,18188.036
2016-06-15 09:50:00,222.08,222.55,221.85,221.86,36901.53077841711,222.08,222.55,221.85,221.86,36901.5308
2016-06-15 09:55:00,221.85,222.1,221.53,221.54,45531.429812181086,221.85,222.1,221.53,221.54,45531.4298
2016-06-15 10:00:00,221.63,222.19,221.59,221.89,26347.84496797308,221.63,222.19,221.59,221.89,26347.845
2016-06-15 10:05:00,221.9,222.31,221.67,221.9,39097.81782651178,221.9,222.31,221.67,221.9,39097.8178
2016-06-15 10:10:00,222.01,222.16,221.9,222.06,12220.171534035391,222.01,222.16,221.9,222.06,12220.1715
2016-06-15 10:15:00,221.93,222.12,221.66,221.7,16738.682010639455,221.93,222.12,221.66,221.7,16738.682
2016-06-15 10:20:00,221.66,221.83,221.39,221.47,29650.417978503963,221.66,221.83,221.39,221.47,29650.418
2016-06-15 10:25:00,221.44,221.46,220.98,221.19,35232.87373792205,221.44,221.46,220.98,221.19,35232.8737
2016-06-15 10:30:00,221.17,222.21,221.17,222.08,34428.40082510043,221.17,222.21,221.17,222.08,34428.4008
2016-06-15 10:35:00,222.09,222.12,221.82,222.08,15758.332428617958,222.09,222.12,221.82,222.08,15758.3324
2016-06-15 10:40:00,222.09,222.09,221.56,221.88,16143.74117902508,222.09,222.09,221.56,221.88,16143.7412
2016-06-15 10:45:00,221.85,222.07,221.71,221.72,23520.790359352948,221.85,222.07,221.71,221.72,23520.7904
2016-06-15 10:50:00,221.75,222.02,221.72,221.75,12616.436868961026,221.75,222.02,221.72,221.75,12616.4369
2016-06-15 10:55:00,221.78,221.87,221.65,221.81,21170.33981109543,221.78,221.87,221.65,221.81,21170.3398
2016-06-15 11:00:00,221.86,222.43,221.76,222.32,72658.77754858322,221.86,222.43,221.76,222.32,72658.7775
2016-06-15 11:05:00,222.3,222.36,221.83,221.83,28423.62392791228,222.3,222.36,221.83,221.83,28423.6239
2016-06-15 11:10:00,221.95,222.09,221.51,221.59,7346.650743676039,221.95,222.09,221.51,221.59,7346.6507
2016-06-15 11:15:00,221.52,221.72,221.39,221.66,25304.52719574422,221.52,221.72,221.39,221.66,25304.5272
2016-06-15 11:20:00,221.61,221.71,221.44,221.71,18367.169688416023,221.61,221.71,221.44,221.71,18367.1697
2016-06-15 11:25:00,221.74,221.74,221.21,221.23,24699.815438063182,221.74,221.74,221.21,221.23,24699.8154
2016-06-15 11:30:00,221.22,221.55,221.14,221.47,23775.920095537946,221.22,221.55,221.14,221.47,23775.9201
2016-06-15 11:35:00,221.51,221.53,221.2,221.23,26786.4509825209,221.51,221.53,221.2,221.23,26786.451
2016-06-15 11:40:00,221.2,221.3,220.97,220.97,13373.140809901206,221.2,221.3,220.97,220.97,13373.1408
2016-06-15 11:45:00,220.96,221.1,220.67,220.78,31567.69080447292,220.96,221.1,220.67,220.78,31567.6908
2016-06-15 11:50:00,220.87,221.32,220.81,221.23,13393.768320486375,220.87,221.32,220.81,221.23,13393.7683
2016-06-15 11:55:00,221.22,221.56,221.21,221.53,7955.705135164478,221.22,221.56,221.21,221.53,7955.7051
2016-06-15 12:00:00,221.65,221.65,220.82,220.94,19497.340136792965,221.65,221.65,220.82,220.94,19497.3401
2016-06-15 12:05:00,220.94,221.02,220.71,220.71,11096.51503636956,220.94,221.02,220.71,220.71,11096.515
2016-06-15 12:10:00,220.72,220.78,220.46,220.76,18021.930300727392,220.72,220.78,220.46,220.76,18021.9303
2016-06-15 12:15:00,220.68,220.95,220.68,220.9,11813.04961459125,220.68,220.95,220.68,220.9,11813.0496
2016-06-15 12:20:00,221.04,221.28,220.96,221.05,6549.777440017371,221.04,221.28,220.96,221.05,6549.7774
2016-06-15 12:25:00,221.16,221.18,220.94,221.16,11867.332537183802,221.16,221.18,220.94,221.16,11867.3325
2016-06-15 12:30:00,221.16,221.29,221.01,221.23,14295.950493974597,221.16,221.29,221.01,221.23,14295.9505
2016-06-15 12:35:00,221.17,221.28,221.06,221.24,13198.349799153188,221.17,221.28,221.06,221.24,13198.3498
2016-06-15 12:40:00,221.22,221.29,221.01,221.17,10910.86744110303,221.22,221.29,221.01,221.17,10910.8674
2016-06-15 12:45:00,221.19,221.24,221.03,221.03,7956.790793616328,221.19,221.24,221.03,221.03,7956.7908
2016-06-15 12:50:00,221.05,221.11,220.97,221.05,8852.459016393443,221.05,221.11,220.97,221.05,8852.459
2016-06-15 12:55:00,221.05,221.2,221.02,221.02,8860.0586255564,221.05,221.2,221.02,221.02,8860.0586
2016-06-15 13:00:00,220.98,221.26,220.98,221.22,8706.980783845402,220.98,221.26,220.98,221.22,8706.9808
2016-06-15 13:05:00,221.14,221.14,220.97,221.08,9221.5828900228,221.14,221.14,220.97,221.08,9221.5829
2016-06-15 13:10:00,221.17,221.29,221.1,221.25,17015.52491586147,221.17,221.29,221.1,221.25,17015.5249
2016-06-15 13:15:00,221.2,221.5,221.2,221.29,54188.47030724135,221.2,221.5,221.2,221.29,54188.4703
2016-06-15 13:20:00,221.3,221.52,221.26,221.29,25295.84192812941,221.3,221.52,221.26,221.29,25295.8419
2016-06-15 13:25:00,221.33,221.57,221.25,221.55,19427.8579958745,221.33,221.57,221.25,221.55,19427.858
2016-06-15 13:30:00,221.58,221.82,221.56,221.61,12487.243513190751,221.58,221.82,221.56,221.61,12487.2435
2016-06-15 13:35:00,221.59,221.59,221.33,221.58,8342.199544023451,221.59,221.59,221.33,221.58,8342.1995
2016-06-15 13:40:00,221.58,221.75,221.46,221.74,21752.2527412876,221.58,221.75,221.46,221.74,21752.2527
2016-06-15 13:45:00,221.72,221.77,221.56,221.67,12139.832808598416,221.72,221.77,221.56,221.67,12139.8328
2016-06-15 13:50:00,221.71,221.8,221.42,221.52,19628.70480946694,221.71,221.8,221.42,221.52,19628.7048
2016-06-15 13:55:00,221.54,222.06,221.44,221.64,18102.26902616437,221.54,222.06,221.44,221.64,18102.269
2016-06-15 14:00:00,221.75,222.23,221.28,221.47,25846.270763217894,221.75,222.23,221.28,221.47,25846.2708
2016-06-15 14:05:00,221.58,221.96,221.08,221.08,23707.523613071327,221.58,221.96,221.08,221.08,23707.5236
2016-06-15 14:10:00,221.18,221.52,220.97,221.06,13698.83834545652,221.18,221.52,220.97,221.06,13698.8383
2016-06-15 14:15:00,221.02,221.44,221.01,221.39,18779.719900119424,221.02,221.44,221.01,221.39,18779.7199
2016-06-15 14:20:00,221.23,221.35,220.95,221.16,8496.363044186299,221.23,221.35,220.95,221.16,8496.363
2016-06-15 14:25:00,221.08,221.14,220.62,220.62,9065.248072956249,221.08,221.14,220.62,220.62,9065.2481
2016-06-15 14:30:00,220.6,221.34,220.45,221.09,22491.58614699816,220.6,221.34,220.45,221.09,22491.5861
2016-06-15 14:35:00,221.09,221.35,221.0,221.07,7247.855824557594,221.09,221.35,221.0,221.07,7247.8558
2016-06-15 14:40:00,220.99,221.29,220.93,221.21,10641.62414504397,220.99,221.29,220.93,221.21,10641.6241
2016-06-15 14:45:00,221.13,221.52,221.03,221.24,10352.838996851591,221.13,221.52,221.03,221.24,10352.839
2016-06-15 14:50:00,221.24,221.24,220.77,220.82,9460.42774943003,221.24,221.24,220.77,220.82,9460.4277
2016-06-15 14:55:00,220.77,221.14,220.76,221.14,12747.801541635004,220.77,221.14,220.76,221.14,12747.8015
2016-06-15 15:00:00,221.05,221.38,221.01,221.17,12761.915101509068,221.05,221.38,221.01,221.17,12761.9151
2016-06-15 15:05:00,221.13,221.41,221.06,221.06,8246.661600260559,221.13,221.41,221.06,221.06,8246.6616
2016-06-15 15:10:00,221.12,221.19,220.83,221.11,10069.482140918468,221.12,221.19,220.83,221.11,10069.4821
2016-06-15 15:15:00,221.05,221.24,220.91,221.18,19276.951471067205,221.05,221.24,220.91,221.18,19276.9515
2016-06-15 15:20:00,221.19,221.34,221.06,221.16,11611.117142546957,221.19,221.34,221.06,221.16,11611.1171
2016-06-15 15:25:00,221.22,221.23,220.96,221.1,21065.03094126588,221.22,221.23,220.96,221.1,21065.0309
2016-06-15 15:30:00,221.11,221.21,221.0,221.03,16174.139615676908,221.11,221.21,221.0,221.03,16174.1396
2016-06-15 15:35:00,220.99,221.03,220.62,220.63,22416.67571382044,220.99,221.03,220.62,220.63,22416.6757
2016-06-15 15:40:00,220.59,220.91,220.43,220.43,37717.9459342091,220.59,220.91,220.43,220.43,37717.9459
2016-06-15 15:45:00,220.43,220.66,220.26,220.6,28160.894582564328,220.43,220.66,220.26,220.6,28160.8946
2016-06-15 15:50:00,220.59,220.6,219.77,219.88,52447.07415047226,220.59,220.6,219.77,219.88,52447.0742
2016-06-15 15:55:00,219.85,220.31,219.85,220.05,104984.25795244816,219.85,220.31,219.85,220.05,104984.258
2016-06-16 09:30:00,218.22,219.05,217.88,218.72,49575.50754532624,218.22,219.05,217.88,218.72,49575.5075
2016-06-16 09:35:00,218.76,219.3,218.37,218.99,31907.50189990229,218.76,219.3,218.37,218.99,31907.5019
2016-06-16 09:40:00,218.66,219.84,218.57,219.82,37022.03886657258,218.66,219.84,218.57,219.82,37022.0389
2016-06-16 09:45:00,219.78,219.98,219.41,219.77,17406.361958527847,219.78,219.98,219.41,219.77,17406.362
2016-06-16 09:50:00,219.88,219.96,218.95,218.95,31678.42796656172,219.88,219.96,218.95,218.95,31678.428
2016-06-16 09:55:00,218.98,219.22,218.81,219.05,16385.843013787864,218.98,219.22,218.81,219.05,16385.843
2016-06-16 10:00:00,218.96,219.75,218.83,219.75,14330.69156443383,218.96,219.75,218.83,219.75,14330.6916
2016-06-16 10:05:00,219.74,220.16,219.28,220.16,21228.965367495388,219.74,220.16,219.28,220.16,21228.9654
2016-06-16 10:10:00,220.09,220.72,219.84,220.57,25799.587449788298,220.09,220.72,219.84,220.57,25799.5874
2016-06-16 10:15:00,220.55,221.76,220.36,221.44,35486.91781565519,220.55,221.76,220.36,221.44,35486.9178
2016-06-16 10:20:00,221.3,221.43,220.06,220.7,15181.847790685051,221.3,221.43,220.06,220.7,15181.8478
2016-06-16 10:25:00,220.69,221.52,220.47,221.44,41923.786776680055,220.69,221.52,220.47,221.44,41923.7868
2016-06-16 10:30:00,221.4,221.45,220.72,220.79,33851.91618716752,221.4,221.45,220.72,220.79,33851.9162
2016-06-16 10:35:00,220.79,220.98,220.2,220.21,18536.53240690479,220.79,220.98,220.2,220.21,18536.5324
2016-06-16 10:40:00,220.17,220.72,220.07,220.5,32172.402562153948,220.17,220.72,220.07,220.5,32172.4026
2016-06-16 10:45:00,220.57,221.06,220.56,220.87,21966.12745630225,220.57,221.06,220.56,220.87,21966.1275
2016-06-16 10:50:00,220.71,220.94,220.39,220.75,20577.57029638476,220.71,220.94,220.39,220.75,20577.5703
2016-06-16 10:55:00,220.79,221.61,220.7,221.52,20422.321137770057,220.79,221.61,220.7,221.52,20422.3211
2016-06-16 11:00:00,221.55,221.82,221.06,221.42,47066.55086309847,221.55,221.82,221.06,221.42,47066.5509
2016-06-16 11:05:00,221.47,221.64,221.18,221.5,24719.357290196505,221.47,221.64,221.18,221.5,24719.3573
2016-06-16 11:10:00,221.52,222.07,221.32,221.93,26814.678102269027,221.52,222.07,221.32,221.93,26814.6781
2016-06-16 11:15:00,221.86,221.86,221.37,221.52,25232.87373792205,221.86,221.86,221.37,221.52,25232.8737
2016-06-16 11:20:00,221.5,222.03,221.47,221.99,37090.4353490392,221.5,222.03,221.47,221.99,37090.4353
2016-06-16 11:25:00,221.98,222.41,221.96,222.21,21932.472044294867,221.98,222.41,221.96,222.21,21932.472
2016-06-16 11:30:00,222.18,222.43,221.64,221.9,29956.57366192596,222.18,222.43,221.64,221.9,29956.5737
2016-06-16 11:35:00,221.87,222.01,221.6,221.88,10471.175768103356,221.87,222.01,221.6,221.88,10471.1758
2016-06-16 11:40:00,221.85,222.21,221.75,221.92,25045.05482575182,221.85,222.21,221.75,221.92,25045.0548
2016-06-16 11:45:00,221.93,222.21,221.68,221.94,16440.125936380417,221.93,222.21,221.68,221.94,16440.1259
2016-06-16 11:50:00,221.99,222.04,221.72,221.95,5578.113125610683,221.99,222.04,221.72,221.95,5578.1131
2016-06-16 11:55:00,221.92,221.99,221.4,221.64,10212.789056562806,221.92,221.99,221.4,221.64,10212.7891
2016-06-16 12:00:00,221.48,221.74,221.29,221.58,11773.965910324612,221.48,221.74,221.29,221.58,11773.9659
2016-06-16 12:05:00,221.64,222.77,221.49,222.68,39204.212354793184,221.64,222.77,221.49,222.68,39204.2124
2016-06-16 12:10:00,222.66,222.86,222.29,222.69,29057.64846379329,222.66,222.86,222.29,222.69,29057.6485
2016-06-16 12:15:00,222.68,223.37,222.6,223.23,28962.1105200304,222.68,223.37,222.6,223.23,28962.1105
2016-06-16 12:20:00,223.27,223.9,222.89,223.7,45528.172836825535,223.27,223.9,222.89,223.7,45528.1728
2016-06-16 12:25:00,223.75,224.14,223.6,223.67,28913.255889697102,223.75,224.14,223.6,223.67,28913.2559
2016-06-16 12:30:00,223.65,223.67,223.2,223.32,12327.651720768648,223.65,223.67,223.2,223.32,12327.6517
2016-06-16 12:35:00,223.39,223.57,223.07,223.57,9554.88003474107,223.39,223.57,223.07,223.57,9554.88
2016-06-16 12:40:00,223.52,223.74,223.35,223.69,14888.720008685268,223.52,223.74,223.35,223.69,14888.72
2016-06-16 12:45:00,223.56,223.72,222.94,222.94,24465.31321246336,223.56,223.72,222.94,222.94,24465.3132
2016-06-16 12:50:00,223.08,223.08,222.57,222.79,15267.614808381284,223.08,223.08,222.57,222.79,15267.6148
2016-06-16 12:55:00,222.81,223.12,222.57,222.98,9030.507002497015,222.81,223.12,222.57,222.98,9030.507
2016-06-16 13:00:00,222.96,223.58,222.95,223.14,11541.635001628489,222.96,223.58,222.95,223.14,11541.635
2016-06-16 13:05:00,223.19,223.19,222.62,223.1,6453.153837802627,223.19,223.19,222.62,223.1,6453.1538
2016-06-16 13:10:00,223.14,223.33,222.92,222.92,6883.074584735642,223.14,223.33,222.92,222.92,6883.0746
2016-06-16 13:15:00,223.03,223.07,222.62,222.99,21467.810226902617,223.03,223.07,222.62,222.99,21467.8102
2016-06-16 13:20:00,223.08,223.27,222.86,222.95,11146.455325154706,223.08,223.27,222.86,222.95,11146.4553
2016-06-16 13:25:00,223.07,223.38,222.94,223.04,6785.365324069048,223.07,223.38,222.94,223.04,6785.3653
2016-06-16 13:30:00,223.02,223.33,222.91,223.03,9717.728802518728,223.02,223.33,222.91,223.03,9717.7288
2016-06-16 13:35:00,222.95,223.37,222.94,222.94,14320.92063836717,222.95,223.37,222.94,222.94,14320.9206
2016-06-16 13:40:00,223.03,223.04,222.57,222.57,10784.931060688308,223.03,223.04,222.57,222.57,10784.9311
2016-06-16 13:45:00,222.52,222.62,222.22,222.22,13264.5749647161,222.52,222.62,222.22,222.22,13264.575
2016-06-16 13:50:00,222.16,222.3,221.72,221.83,14780.154163500163,222.16,222.3,221.72,221.83,14780.1542
2016-06-16 13:55:00,222.01,222.18,221.64,221.91,8521.333188578874,222.01,222.18,221.64,221.91,8521.3332
2016-06-16 14:00:00,221.94,222.5,221.78,222.5,15178.5908153295,221.94,222.5,221.78,222.5,15178.5908
2016-06-16 14:05:00,222.55,222.55,222.1,222.27,11388.557159917493,222.55,222.55,222.1,222.27,11388.5572
2016-06-16 14:10:00,222.32,223.12,222.31,222.92,7599.609162957334,222.32,223.12,222.31,222.92,7599.6092
2016-06-16 14:15:00,222.92,223.24,222.8,223.1,11393.985452176745,222.92,223.24,222.8,223.1,11393.9855
2016-06-16 14:20:00,223.03,223.06,222.74,223.03,8323.743350341983,223.03,223.06,222.74,223.03,8323.7434
2016-06-16 14:25:00,222.99,223.16,222.53,222.63,15533.601129084793,222.99,223.16,222.53,222.63,15533.6011
2016-06-16 14:30:00,222.69,222.78,222.21,222.21,16038.432309195528,222.69,222.78,222.21,222.21,16038.4323
2016-06-16 14:35:00,222.25,222.65,222.25,222.45,7105.634567365108,222.25,222.65,222.25,222.45,7105.6346
2016-06-16 14:40:00,222.44,222.88,222.34,222.49,9735.099337748345,222.44,222.88,222.34,222.49,9735.0993
2016-06-16 14:45:00,222.45,222.77,222.4,222.72,7698.404082075779,222.45,222.77,222.4,222.72,7698.4041
2016-06-16 14:50:00,222.66,222.83,222.47,222.83,9928.346542177833,222.66,222.83,222.47,222.83,9928.3465
2016-06-16 14:55:00,222.8,222.81,222.42,222.47,11314.73238519162,222.8,222.81,222.42,222.47,11314.7324
2016-06-16 15:00:00,222.46,222.72,222.45,222.59,12164.802952990987,222.46,222.72,222.45,222.59,12164.803
2016-06-16 15:05:00,222.51,222.72,222.23,222.48,20933.6662685919,222.51,222.72,222.23,222.48,20933.6663
2016-06-16 15:10:00,222.54,222.59,222.32,222.4,25653.023558788405,222.54,222.59,222.32,222.4,25653.0236
2016-06-16 15:15:00,222.27,222.52,222.27,222.28,10822.929106503094,222.27,222.52,222.27,222.28,10822.9291
2016-06-16 15:20:00,222.28,222.44,222.13,222.38,12990.989034849636,222.28,222.44,222.13,222.38,12990.989
2016-06-16 15:25:00,222.29,223.13,222.28,223.01,18292.259255238303,222.29,223.13,222.28,223.01,18292.2593
2016-06-16 15:30:00,223.1,223.3,222.94,222.94,17294.53913798719,223.1,223.3,222.94,222.94,17294.5391
2016-06-16 15:35:00,223.01,223.16,222.91,222.99,16655.086309846924,223.01,223.16,222.91,222.99,16655.0863
2016-06-16 15:40:00,223.07,223.33,222.92,223.29,23207.035066768,223.07,223.33,222.92,223.29,23207.0351
2016-06-16 15:45:00,223.28,223.36,222.86,223.23,27131.690370209533,223.28,223.36,222.86,223.23,27131.6904
2016-06-16 15:50:00,223.17,223.17,222.92,222.98,29532.0812072522,223.17,223.17,222.92,222.98,29532.0812
2016-06-16 15:55:00,222.98,223.37,222.98,223.07,82356.96449896862,222.98,223.37,222.98,223.07,82356.9645
2016-06-17 09:30:00,223.15,223.15,221.88,222.57,233413.3101726197,223.15,223.15,221.88,222.57,233413.3102
2016-06-17 09:35:00,222.86,222.86,221.96,221.99,12544.783411138857,222.86,222.86,221.96,221.99,12544.7834
2016-06-17 09:40:00,221.79,222.73,221.77,222.33,22214.743241776137,221.79,222.73,221.77,222.33,22214.7432
2016-06-17 09:45:00,222.35,222.64,221.99,222.01,11515.579198784062,222.35,222.64,221.99,222.01,11515.5792
2016-06-17 09:50:00,222.2,222.69,222.07,222.18,10444.03430680708,222.2,222.69,222.07,222.18,10444.0343
2016-06-17 09:55:00,222.29,222.4,221.65,222.38,17879.709043534906,222.29,222.4,221.65,222.38,17879.709
2016-06-17 10:00:00,222.53,222.54,221.88,221.88,5265.443491477581,222.53,222.54,221.88,221.88,5265.4435
2016-06-17 10:05:00,221.88,222.42,221.75,222.19,17029.638475735534,221.88,222.42,221.75,222.19,17029.6385
2016-06-17 10:10:00,222.16,222.89,221.89,222.29,28165.23721637173,222.16,222.89,221.89,222.29,28165.2372
2016-06-17 10:15:00,222.45,222.69,222.24,222.29,11453.696667028553,222.45,222.69,222.24,222.29,11453.6967
2016-06-17 10:20:00,222.24,222.27,221.66,221.81,11938.98599500597,222.24,222.27,221.66,221.81,11938.986
2016-06-17 10:25:00,221.71,221.89,221.43,221.49,9931.603517533384,221.71,221.89,221.43,221.49,9931.6035
2016-06-17 10:30:00,221.5,221.5,220.48,220.9,42476.38692867224,221.5,221.5,220.48,220.9,42476.3869
2016-06-17 10:35:00,220.75,221.21,220.66,220.88,15474.975572684834,220.75,221.21,220.66,220.88,15474.9756
2016-06-17 10:40:00,220.98,221.05,220.28,220.33,9048.963196178483,220.98,221.05,220.28,220.33,9048.9632
2016-06-17 10:45:00,220.44,220.85,220.44,220.64,16635.544457713604,220.44,220.85,220.44,220.64,16635.5445
2016-06-17 10:50:00,220.6,220.61,220.13,220.28,15407.66474867007,220.6,220.61,220.13,220.28,15407.6647
2016-06-17 10:55:00,220.34,220.5,220.01,220.11,14008.25100423407,220.34,220.5,220.01,220.11,14008.251
2016-06-17 11:00:00,220.06,220.08,219.63,219.79,15709.47779828466,220.06,220.08,219.63,219.79,15709.4778
2016-06-17 11:05:00,219.65,220.1,219.65,220.1,13131.038975138425,219.65,220.1,219.65,220.1,13131.039
2016-06-17 11:10:00,220.05,220.14,219.41,219.59,16896.102486157855,220.05,220.14,219.41,219.59,16896.1025
2016-06-17 11:15:00,219.59,220.01,219.42,219.96,14331.77722288568,219.59,220.01,219.42,219.96,14331.7772
2016-06-17 11:20:00,220.14,220.73,220.06,220.51,22223.428509390946,220.14,220.73,220.06,220.51,22223.4285
2016-06-17 11:25:00,220.54,220.64,220.16,220.32,38735.20790359353,220.54,220.64,220.16,220.32,38735.2079
2016-06-17 11:30:00,220.24,220.54,220.17,220.29,19412.658777548582,220.24,220.54,220.17,220.29,19412.6588
2016-06-17 11:35:00,220.3,220.58,220.12,220.47,14994.02887851482,220.3,220.58,220.12,220.47,14994.0289
2016-06-17 11:40:00,220.47,220.73,220.44,220.66,14037.563782434048,220.47,220.73,220.44,220.66,14037.5638
2016-06-17 11:45:00,220.65,220.8,220.57,220.66,10710.020627510585,220.65,220.8,220.57,220.66,10710.0206
2016-06-17 11:50:00,220.63,220.89,220.57,220.79,9199.869720985778,220.63,220.89,220.57,220.79,9199.8697
2016-06-17 11:55:00,220.77,220.96,220.54,220.75,9107.588752578438,220.77,220.96,220.54,220.75,9107.5888
2016-06-17 12:00:00,220.72,221.2,220.62,221.01,6237.107805884269,220.72,221.2,220.62,221.01,6237.1078
2016-06-17 12:05:00,220.98,221.26,220.97,220.98,3913.798718923027,220.98,221.26,220.97,220.98,3913.7987
2016-06-17 12:10:00,221.14,221.43,221.14,221.24,5839.7568125067855,221.14,221.43,221.14,221.24,5839.7568
2016-06-17 12:15:00,221.3,221.3,220.79,220.88,9689.5016827706,221.3,221.3,220.79,220.88,9689.5017
2016-06-17 12:20:00,220.84,220.94,220.58,220.62,7305.3957225057,220.84,220.94,220.58,220.62,7305.3957
2016-06-17 12:25:00,220.69,220.69,220.34,220.63,5201.38964281837,220.69,220.69,220.34,220.63,5201.3896
2016-06-17 12:30:00,220.65,220.9,220.63,220.82,3365.541200738248,220.65,220.9,220.63,220.82,3365.5412
2016-06-17 12:35:00,220.71,220.96,220.47,220.48,3874.715014656389,220.71,220.96,220.47,220.48,3874.715
2016-06-17 12:40:00,220.47,220.65,220.37,220.65,4355.661708826404,220.47,220.65,220.37,220.65,4355.6617
2016-06-17 12:45:00,220.74,220.74,220.2,220.28,8974.05276300076,220.74,220.74,220.2,220.28,8974.0528
2016-06-17 12:50:00,220.35,220.36,219.99,220.14,11887.960047768973,220.35,220.36,219.99,220.14,11887.96
2016-06-17 12:55:00,220.13,220.19,219.91,220.14,5606.3402453588105,220.13,220.19,219.91,220.14,5606.3402
2016-06-17 13:00:00,220.14,220.14,219.74,219.95,6415.1557919878405,220.14,220.14,219.74,219.95,6415.1558
2016-06-17 13:05:00,219.91,220.24,219.89,220.12,9445.228531104114,219.91,220.24,219.89,220.12,9445.2285
2016-06-17 13:10:00,220.05,220.15,219.92,220.15,6918.901313646727,220.05,220.15,219.92,220.15,6918.9013
2016-06-17 13:15:00,220.1,220.25,219.98,220.02,13300.401693627186,220.1,220.25,219.98,220.02,13300.4017
2016-06-17 13:20:00,220.02,220.2,219.92,219.97,10520.030398436653,220.02,220.2,219.92,219.97,10520.0304
2016-06-17 13:25:00,219.98,220.16,219.87,219.88,6795.136250135708,219.98,220.16,219.87,219.88,6795.1363
2016-06-17 13:30:00,219.83,220.0,219.77,219.93,6360.872869395288,219.83,220.0,219.77,219.93,6360.8729
2016-06-17 13:35:00,219.95,220.04,219.79,219.98,7597.437846053632,219.95,220.04,219.79,219.98,7597.4378
2016-06-17 13:40:00,220.05,220.58,220.05,220.51,18328.085984149388,220.05,220.58,220.05,220.51,18328.086
2016-06-17 13:45:00,220.55,220.55,220.24,220.4,8496.363044186299,220.55,220.55,220.24,220.4,8496.363
2016-06-17 13:50:00,220.47,220.7,220.47,220.56,10105.308869829552,220.47,220.7,220.47,220.56,10105.3089
2016-06-17 13:55:00,220.62,220.78,220.51,220.65,18300.94452285311,220.62,220.78,220.51,220.65,18300.9445
2016-06-17 14:00:00,220.61,220.9,220.59,220.77,8779.719900119422,220.61,220.9,220.59,220.77,8779.7199
2016-06-17 14:05:00,220.79,220.82,220.51,220.82,14962.54478341114,220.79,220.82,220.51,220.82,14962.5448
2016-06-17 14:10:00,220.82,221.05,220.8,221.04,10349.58202149604,220.82,221.05,220.8,221.04,10349.582
2016-06-17 14:15:00,221.03,221.25,220.83,220.88,9296.493323200522,221.03,221.25,220.83,220.88,9296.4933
2016-06-17 14:20:00,220.89,221.21,220.7,221.12,15014.65638909999,220.89,221.21,220.7,221.12,15014.6564
2016-06-17 14:25:00,221.11,221.15,220.93,220.94,12907.393334057106,221.11,221.15,220.93,220.94,12907.3933
2016-06-17 14:30:00,220.94,221.29,220.93,221.28,10529.80132450331,220.94,221.29,220.93,221.28,10529.8013
2016-06-17 14:35:00,221.25,221.25,220.98,221.11,5993.920312669635,221.25,221.25,220.98,221.11,5993.9203
2016-06-17 14:40:00,221.16,221.39,221.0,221.3,8588.644012593639,221.16,221.39,221.0,221.3,8588.644
2016-06-17 14:45:00,221.3,221.3,221.09,221.15,7675.605254586907,221.3,221.3,221.09,221.15,7675.6053
2016-06-17 14:50:00,221.11,221.29,221.05,221.12,11090.001085658452,221.11,221.29,221.05,221.12,11090.0011
2016-06-17 14:55:00,221.05,221.12,220.87,221.0,9427.857995874498,221.05,221.12,220.87,221.0,9427.858
2016-06-17 15:00:00,220.94,220.97,220.7,220.84,6687.656063402454,220.94,220.97,220.7,220.84,6687.6561
2016-06-17 15:05:00,220.89,220.89,220.64,220.77,5979.806752795571,220.89,220.89,220.64,220.77,5979.8068
2016-06-17 15:10:00,220.77,220.78,220.53,220.61,5086.309846922159,220.77,220.78,220.53,220.61,5086.3098
2016-06-17 15:15:00,220.63,220.63,220.27,220.59,6735.4250352839,220.63,220.63,220.27,220.59,6735.425
2016-06-17 15:20:00,220.61,220.66,220.33,220.33,6661.600260558029,220.61,220.66,220.33,220.33,6661.6003
2016-06-17 15:25:00,220.33,220.61,220.33,220.44,7907.936163283031,220.33,220.61,220.33,220.44,7907.9362
2016-06-17 15:30:00,220.42,220.42,220.24,220.33,5067.853653240691,220.42,220.42,220.24,220.33,5067.8537
2016-06-17 15:35:00,220.34,220.47,220.02,220.14,13845.402236456412,220.34,220.47,220.02,220.14,13845.4022
2016-06-17 15:40:00,220.08,220.13,219.86,220.01,15111.279991314734,220.08,220.13,219.86,220.01,15111.28
2016-06-17 15:45:00,220.09,220.15,219.94,220.03,19409.40180219303,220.09,220.15,219.94,220.03,19409.4018
2016-06-17 15:50:00,220.02,220.02,219.68,219.83,57228.31397242428,220.02,220.02,219.68,219.83,57228.314
2016-06-17 15:55:00,219.81,219.87,219.42,219.43,196691.99869720987,219.81,219.87,219.42,219.43,196691.9987
2016-06-20 09:30:00,221.99,223.37,221.99,222.59,80037.99804581479,221.99,223.37,221.99,222.59,80037.998
2016-06-20 09:35:00,222.79,222.84,221.6,221.64,26982.95516230593,222.79,222.84,221.6,221.64,26982.9552
2016-06-20 09:40:00,221.64,221.99,221.29,221.76,16903.702095320812,221.64,221.99,221.29,221.76,16903.7021
2016-06-20 09:45:00,221.75,221.99,220.19,220.19,30609.05439148844,221.75,221.99,220.19,220.19,30609.0544
2016-06-20 09:50:00,220.19,220.55,219.9,220.48,16181.739224839866,220.19,220.55,219.9,220.48,16181.7392
2016-06-20 09:55:00,220.46,221.03,220.4,220.92,14515.253501248508,220.46,221.03,220.4,220.92,14515.2535
2016-06-20 10:00:00,220.94,221.71,220.76,221.71,26557.37704918033,220.94,221.71,220.76,221.71,26557.377
2016-06-20 10:05:00,221.75,222.39,221.74,222.03,21390.7284768212,221.75,222.39,221.74,222.03,21390.7285
2016-06-20 10:10:00,222.1,222.24,221.89,221.91,27078.493106068832,222.1,222.24,221.89,221.91,27078.4931
2016-06-20 10:15:00,221.92,222.36,221.81,222.15,14232.982303767236,221.92,222.36,221.81,222.15,14232.9823
2016-06-20 10:20:00,222.15,222.34,221.99,222.34,11725.111279991315,222.15,222.34,221.99,222.34,11725.1113
2016-06-20 10:25:00,222.34,222.64,222.22,222.43,16355.444577136032,222.34,222.64,222.22,222.43,16355.4446
2016-06-20 10:30:00,222.4,222.5,222.19,222.5,12019.32472044295,222.4,222.5,222.19,222.5,12019.3247
2016-06-20 10:35:00,222.54,222.65,221.73,221.73,12664.205840842473,222.54,222.65,221.73,221.73,12664.2058
2016-06-20 10:40:00,221.75,221.94,221.53,221.68,7105.634567365108,221.75,221.94,221.53,221.68,7105.6346
2016-06-20 10:45:00,221.68,221.73,221.35,221.5,13613.071327760286,221.68,221.73,221.35,221.5,13613.0713
2016-06-20 10:50:00,221.45,221.61,221.19,221.4,5656.280534143959,221.45,221.61,221.19,221.4,5656.2805
2016-06-20 10:55:00,221.46,221.48,221.19,221.46,17000.325697535554,221.46,221.48,221.19,221.46,17000.3257
2016-06-20 11:00:00,221.4,221.7,221.23,221.23,16119.856693084355,221.4,221.7,221.23,221.23,16119.8567
2016-06-20 11:05:00,221.24,221.4,221.19,221.38,9010.965150363696,221.24,221.4,221.19,221.38,9010.9652
2016-06-20 11:10:00,221.4,221.51,221.14,221.27,6495.494517424819,221.4,221.51,221.14,221.27,6495.4945
2016-06-20 11:15:00,221.18,221.32,220.97,221.01,13298.230376723484,221.18,221.32,220.97,221.01,13298.2304
2016-06-20 11:20:00,221.02,221.3,221.02,221.02,5319.726414070134,221.02,221.3,221.02,221.02,5319.7264
2016-06-20 11:25:00,221.14,221.4,221.14,221.26,3931.169254152644,221.14,221.4,221.14,221.26,3931.1693
2016-06-20 11:30:00,221.29,221.44,221.15,221.32,6723.482792313538,221.29,221.44,221.15,221.32,6723.4828
2016-06-20 11:35:00,221.37,221.58,221.27,221.32,4776.89718814461,221.37,221.58,221.27,221.32,4776.8972
2016-06-20 11:40:00,221.32,221.4,221.2,221.2,4308.978395396808,221.32,221.4,221.2,221.2,4308.9784
2016-06-20 11:45:00,221.19,221.42,221.12,221.12,6195.852784713929,221.19,221.42,221.12,221.12,6195.8528
2016-06-20 11:50:00,221.2,221.41,221.12,221.12,5609.597220714363,221.2,221.41,221.12,221.12,5609.5972
2016-06-20 11:55:00,221.17,221.54,221.02,221.52,16433.611985669308,221.17,221.54,221.02,221.52,16433.612
2016-06-20 12:00:00,221.57,221.68,221.42,221.61,5674.736727825426,221.57,221.68,221.42,221.61,5674.7367
2016-06-20 12:05:00,221.68,222.02,221.65,221.92,7170.77407447617,221.68,222.02,221.65,221.92,7170.7741
2016-06-20 12:10:00,221.92,221.94,221.48,221.48,10718.705895125397,221.92,221.94,221.48,221.48,10718.7059
2016-06-20 12:15:00,221.43,221.45,221.25,221.42,5233.959396373901,221.43,221.45,221.25,221.42,5233.9594
2016-06-20 12:20:00,221.48,221.96,221.4,221.96,6669.199869720986,221.48,221.96,221.4,221.96,6669.1999
2016-06-20 12:25:00,221.95,221.96,221.69,221.8,8358.484420801216,221.95,221.96,221.69,221.8,8358.4844
2016-06-20 12:30:00,221.82,221.85,221.72,221.74,6975.355553142981,221.82,221.85,221.72,221.74,6975.3556
2016-06-20 12:35:00,221.74,221.8,221.62,221.62,6746.28161980241,221.74,221.8,221.62,221.62,6746.2816
2016-06-20 12:40:00,221.58,221.69,221.58,221.66,2931.277819997829,221.58,221.69,221.58,221.66,2931.2778
2016-06-20 12:45:00,221.64,221.8,221.61,221.73,4016.936271848877,221.64,221.8,221.61,221.73,4016.9363
2016-06-20 12:50:00,221.78,221.91,221.76,221.9,3946.36847247856,221.78,221.91,221.76,221.9,3946.3685
2016-06-20 12:55:00,221.94,221.96,221.62,221.62,5860.384323091956,221.94,221.96,221.62,221.62,5860.3843
2016-06-20 13:00:00,221.63,221.67,221.52,221.58,7296.710454890892,221.63,221.67,221.52,221.58,7296.7105
2016-06-20 13:05:00,221.63,221.74,221.48,221.53,4885.463033329715,221.63,221.74,221.48,221.53,4885.463
2016-06-20 13:10:00,221.5,221.5,221.06,221.06,6188.253175550972,221.5,221.5,221.06,221.06,6188.2532
2016-06-20 13:15:00,221.13,221.34,221.13,221.28,14571.70774074476,221.13,221.34,221.13,221.28,14571.7077
2016-06-20 13:20:00,221.28,221.48,221.18,221.48,14819.2378677668,221.28,221.48,221.18,221.48,14819.2379
2016-06-20 13:25:00,221.48,221.48,221.17,221.35,10802.301595917925,221.48,221.48,221.17,221.35,10802.3016
2016-06-20 13:30:00,221.4,221.4,221.17,221.17,4842.036695255672,221.4,221.4,221.17,221.17,4842.0367
2016-06-20 13:35:00,221.27,221.33,221.13,221.19,5417.435674736728,221.27,221.33,221.13,221.19,5417.4357
2016-06-20 13:40:00,221.16,221.28,221.06,221.26,8627.727716860276,221.16,221.28,221.06,221.26,8627.7277
2016-06-20 13:45:00,221.25,221.25,221.06,221.08,5704.049506025404,221.25,221.25,221.06,221.08,5704.0495
2016-06-20 13:50:00,221.11,221.15,220.91,220.91,2307.0242101834765,221.11,221.15,220.91,220.91,2307.0242
2016-06-20 13:55:00,220.82,220.94,220.75,220.93,6961.241993268918,220.82,220.94,220.75,220.93,6961.242
2016-06-20 14:00:00,220.91,220.92,220.53,220.55,10551.514493540331,220.91,220.92,220.53,220.55,10551.5145
2016-06-20 14:05:00,220.52,220.7,220.24,220.33,12614.265552057324,220.52,220.7,220.24,220.33,12614.2656
2016-06-20 14:10:00,220.29,220.44,220.01,220.02,14870.2638150038,220.29,220.44,220.01,220.02,14870.2638
2016-06-20 14:15:00,219.99,220.05,219.68,219.87,17733.145152535013,219.99,220.05,219.68,219.87,17733.1452
2016-06-20 14:20:00,219.78,220.05,219.74,220.05,5735.533601129085,219.78,220.05,219.74,220.05,5735.5336
2016-06-20 14:25:00,220.09,220.09,219.8,219.8,5252.415590055369,220.09,220.09,219.8,219.8,5252.4156
2016-06-20 14:30:00,219.73,219.91,219.67,219.78,6277.277168602758,219.73,219.91,219.67,219.78,6277.2772
2016-06-20 14:35:00,219.89,220.04,219.77,219.81,8278.14569536424,219.89,220.04,219.77,219.81,8278.1457
2016-06-20 14:40:00,219.74,219.88,219.59,219.8,13470.8500705678,219.74,219.88,219.59,219.8,13470.8501
2016-06-20 14:45:00,219.72,219.95,219.61,219.95,15636.73868201064,219.72,219.95,219.61,219.95,15636.7387
2016-06-20 14:50:00,219.92,220.17,219.92,220.12,5775.702963847574,219.92,220.17,219.92,220.12,5775.703
2016-06-20 14:55:00,220.08,220.31,220.08,220.22,13276.517207686462,220.08,220.31,220.08,220.22,13276.5172
2016-06-20 15:00:00,220.18,220.22,220.0,220.12,4125.502117033981,220.18,220.22,220.0,220.12,4125.5021
2016-06-20 15:05:00,220.2,220.2,219.77,219.84,7228.313972424276,220.2,220.2,219.77,219.84,7228.314
2016-06-20 15:10:00,219.96,219.96,219.68,219.68,11645.85821300619,219.96,219.96,219.68,219.68,11645.8582
2016-06-20 15:15:00,219.65,219.68,219.32,219.38,13892.085549886006,219.65,219.68,219.32,219.38,13892.0855
2016-06-20 15:20:00,219.3,219.6,219.24,219.5,12126.804907176203,219.3,219.6,219.24,219.5,12126.8049
2016-06-20 15:25:00,219.44,219.44,218.87,218.94,24188.470307241343,219.44,219.44,218.87,218.94,24188.4703
2016-06-20 15:30:00,218.93,219.05,218.72,218.76,20404.95060254044,218.93,219.05,218.72,218.76,20404.9506
2016-06-20 15:35:00,218.7,219.01,218.65,218.86,20039.08370426664,218.7,219.01,218.65,218.86,20039.0837
2016-06-20 15:40:00,218.86,219.28,218.72,219.11,24394.74541309304,218.86,219.28,218.72,219.11,24394.7454
2016-06-20 15:45:00,219.1,219.16,218.66,218.74,24255.781131256103,219.1,219.16,218.66,218.74,24255.7811
2016-06-20 15:50:00,218.66,218.72,218.46,218.51,33093.04092932364,218.66,218.72,218.46,218.51,33093.0409
2016-06-20 15:55:00,218.49,218.88,218.49,218.68,72857.45304527196,218.49,218.88,218.49,218.68,72857.453
2016-06-21 09:30:00,219.22,220.13,218.37,218.37,32905.222017153406,219.22,220.13,218.37,218.37,32905.222
2016-06-21 09:35:00,218.37,219.49,217.89,218.02,12119.205298013245,218.37,219.49,217.89,218.02,12119.2053
2016-06-21 09:40:00,218.02,218.6,217.95,218.33,13630.441862989905,218.02,218.6,217.95,218.33,13630.4419
2016-06-21 09:45:00,218.34,218.44,216.77,218.04,25966.77885137336,218.34,218.44,216.77,218.04,25966.7789
2016-06-21 09:50:00,217.9,218.09,217.02,217.31,17362.935620453805,217.9,218.09,217.02,217.31,17362.9356
2016-06-21 09:55:00,217.41,217.78,217.09,217.58,47877.537726631206,217.41,217.78,217.09,217.58,47877.5377
2016-06-21 10:00:00,217.57,217.57,216.7,216.97,38680.92498100098,217.57,217.57,216.7,216.97,38680.925
2016-06-21 10:05:00,217.01,217.49,216.87,217.31,14054.934317663665,217.01,217.49,216.87,217.31,14054.9343
2016-06-21 10:10:00,217.31,217.9,217.21,217.9,15530.344153729236,217.31,217.9,217.21,217.9,15530.3442
2016-06-21 10:15:00,217.88,217.9,217.13,217.34,47808.05558571274,217.88,217.9,217.13,217.34,47808.0556
2016-06-21 10:20:00,217.37,217.43,216.64,216.77,36280.53414395831,217.37,217.43,216.64,216.77,36280.5341
2016-06-21 10:25:00,216.8,217.43,216.74,217.29,20655.737704918032,216.8,217.43,216.74,217.29,20655.7377
2016-06-21 10:30:00,217.29,217.52,217.06,217.22,13969.16729996743,217.29,217.52,217.06,217.22,13969.1673
2016-06-21 10:35:00,217.15,217.22,216.88,216.97,4835.522744544566,217.15,217.22,216.88,216.97,4835.5227
2016-06-21 10:40:00,216.96,217.21,216.75,217.14,7854.73889914233,216.96,217.21,216.75,217.14,7854.7389
2016-06-21 10:45:00,217.19,217.4,216.96,217.15,15603.083270003255,217.19,217.4,216.96,217.15,15603.0833
2016-06-21 10:50:00,216.96,217.32,216.79,217.19,17715.774617305397,216.96,217.32,216.79,217.19,17715.7746
2016-06-21 10:55:00,217.14,217.14,216.61,216.78,8697.209857778744,217.14,217.14,216.61,216.78,8697.2099
2016-06-21 11:00:00,216.84,217.49,216.72,217.45,21514.49354033221,216.84,217.49,216.72,217.45,21514.4935
2016-06-21 11:05:00,217.5,217.74,217.37,217.6,19064.1624145044,217.5,217.74,217.37,217.6,19064.1624
2016-06-21 11:10:00,217.67,217.67,217.26,217.26,8400.825100423408,217.67,217.67,217.26,217.26,8400.8251
2016-06-21 11:15:00,217.27,217.61,217.26,217.43,10973.83563131039,217.27,217.61,217.26,217.43,10973.8356
2016-06-21 11:20:00,217.45,217.45,217.08,217.14,15539.029421344048,217.45,217.45,217.08,217.14,15539.0294
2016-06-21 11:25:00,217.08,217.24,217.02,217.13,11649.115188361742,217.08,217.24,217.02,217.13,11649.1152
2016-06-21 11:30:00,217.06,217.06,216.71,216.79,13676.039517967649,217.06,217.06,216.71,216.79,13676.0395
2016-06-21 11:35:00,216.77,216.77,216.24,216.45,38841.60243187493,216.77,216.77,216.24,216.45,38841.6024
2016-06-21 11:40:00,216.38,216.43,216.23,216.34,14314.406687656065,216.38,216.43,216.23,216.34,14314.4067
2016-06-21 11:45:00,216.32,216.34,216.03,216.21,14381.71751167083,216.32,216.34,216.03,216.21,14381.7175
2016-06-21 11:50:00,216.19,216.23,215.68,215.79,20507.00249701444,216.19,216.23,215.68,215.79,20507.0025
2016-06-21 11:55:00,215.69,216.25,215.69,216.07,28527.84713928998,215.69,216.25,215.69,216.07,28527.8471
2016-06-21 12:00:00,216.06,216.4,216.06,216.06,6691.998697209858,216.06,216.4,216.06,216.06,6691.9987
2016-06-21 12:05:00,216.05,216.08,215.72,215.96,9483.226576918902,216.05,216.08,215.72,215.96,9483.2266
2016-06-21 12:10:00,215.92,215.93,215.57,215.61,9012.050808815547,215.92,215.93,215.57,215.61,9012.0508
2016-06-21 12:15:00,215.67,215.88,215.59,215.88,12055.151449354034,215.67,215.88,215.59,215.88,12055.1514
2016-06-21 12:20:00,215.83,216.04,215.78,216.01,5971.121485180763,215.83,216.04,215.78,216.01,5971.1215
2016-06-21 12:25:00,216.12,216.12,215.8,215.9,8497.44870263815,216.12,216.12,215.8,215.9,8497.4487
2016-06-21 12:30:00,215.9,216.0,215.73,215.73,5591.141027032896,215.9,216.0,215.73,215.73,5591.141
2016-06-21 12:35:00,215.76,216.14,215.75,215.92,11615.45977635436,215.76,216.14,215.75,215.92,11615.4598
2016-06-21 12:40:00,215.91,216.1,215.91,216.03,4247.095863641299,215.91,216.1,215.91,216.03,4247.0959
2016-06-21 12:45:00,215.93,216.01,215.71,215.79,6079.687330365867,215.93,216.01,215.71,215.79,6079.6873
2016-06-21 12:50:00,215.81,215.81,215.38,215.4,10081.424383888829,215.81,215.81,215.38,215.4,10081.4244
2016-06-21 12:55:00,215.37,215.5,215.3,215.35,14556.508522418848,215.37,215.5,215.3,215.35,14556.5085
2016-06-21 13:00:00,215.41,215.42,215.31,215.4,9347.51927043752,215.41,215.42,215.31,215.4,9347.5193
2016-06-21 13:05:00,215.36,215.67,215.3,215.61,15923.352513299316,215.36,215.67,215.3,215.61,15923.3525
2016-06-21 13:10:00,215.61,215.62,215.26,215.27,8309.62979046792,215.61,215.62,215.26,215.27,8309.6298
2016-06-21 13:15:00,215.26,215.4,215.17,215.17,18816.63228748236,215.26,215.4,215.17,215.17,18816.6323
2016-06-21 13:20:00,215.15,215.15,214.75,214.78,16583.432852024755,215.15,215.15,214.75,214.78,16583.4329
2016-06-21 13:25:00,214.77,214.93,214.66,214.76,12906.307675605254,214.77,214.93,214.66,214.76,12906.3077
2016-06-21 13:30:00,214.8,215.02,214.72,214.87,18636.41298447509,214.8,215.02,214.72,214.87,18636.413
2016-06-21 13:35:00,214.84,214.86,214.63,214.86,12511.127999131471,214.84,214.86,214.63,214.86,12511.128
2016-06-21 13:40:00,214.86,214.92,214.73,214.73,7379.220497231571,214.86,214.92,214.73,214.73,7379.2205
2016-06-21 13:45:00,214.72,214.85,214.62,214.64,7165.345782216915,214.72,214.85,214.62,214.64,7165.3458
2016-06-21 13:50:00,214.73,214.86,214.69,214.71,8196.72131147541,214.73,214.86,214.69,214.71,8196.7213
2016-06-21 13:55:00,214.66,215.07,214.63,214.94,19540.766474867007,214.66,215.07,214.63,214.94,19540.7665
2016-06-21 14:00:00,214.97,214.97,214.75,214.89,9642.818369341006,214.97,214.97,214.75,214.89,9642.8184
2016-06-21 14:05:00,214.93,214.98,214.79,214.89,6799.478883943112,214.93,214.98,214.79,214.89,6799.4789
2016-06-21 14:10:00,215.03,215.19,214.98,215.16,22620.77950276843,215.03,215.19,214.98,215.16,22620.7795
2016-06-21 14:15:00,215.2,215.41,215.19,215.37,6741.938985995006,215.2,215.41,215.19,215.37,6741.939
2016-06-21 14:20:00,215.39,215.48,215.31,215.38,5281.728368255347,215.39,215.48,215.31,215.38,5281.7284
2016-06-21 14:25:00,215.36,215.46,215.28,215.43,20790.35935294756,215.36,215.46,215.28,215.43,20790.3594
2016-06-21 14:30:00,215.42,215.66,215.33,215.55,30584.084247095863,215.42,215.66,215.33,215.55,30584.0842
2016-06-21 14:35:00,215.61,215.96,215.57,215.78,23946.36847247856,215.61,215.96,215.57,215.78,23946.3685
2016-06-21 14:40:00,215.78,215.78,215.44,215.48,6549.777440017371,215.78,215.78,215.44,215.48,6549.7774
2016-06-21 14:45:00,215.45,215.81,215.45,215.66,8108.7829768754755,215.45,215.81,215.45,215.66,8108.783
2016-06-21 14:50:00,215.62,215.77,215.55,215.66,6118.771034632505,215.62,215.77,215.55,215.66,6118.771
2016-06-21 14:55:00,215.7,215.7,215.56,215.62,4793.182064922376,215.7,215.7,215.56,215.62,4793.1821
2016-06-21 15:00:00,215.61,215.71,215.43,215.49,12068.179350776249,215.61,215.71,215.43,215.49,12068.1794
2016-06-21 15:05:00,215.44,215.46,215.14,215.35,10218.21734882206,215.44,215.46,215.14,215.35,10218.2173
2016-06-21 15:10:00,215.35,215.49,215.28,215.36,13898.599500597113,215.35,215.49,215.28,215.36,13898.5995
2016-06-21 15:15:00,215.44,215.68,215.38,215.59,24183.04201498209,215.44,215.68,215.38,215.59,24183.042
2016-06-21 15:20:00,215.56,215.77,215.45,215.64,20854.41320160677,215.56,215.77,215.45,215.64,20854.4132
2016-06-21 15:25:00,215.62,215.97,215.62,215.76,33695.58137010097,215.62,215.97,215.62,215.76,33695.5814
2016-06-21 15:30:00,215.83,216.0,215.69,215.91,31245.25024427316,215.83,216.0,215.69,215.91,31245.2502
2016-06-21 15:35:00,215.82,215.94,215.75,215.8,26368.472478558248,215.82,215.94,215.75,215.8,26368.4725
2016-06-21 15:40:00,215.81,215.83,215.21,215.33,51095.42937791771,215.81,215.83,215.21,215.33,51095.4294
2016-06-21 15:45:00,215.33,215.63,215.33,215.5,37904.67918792748,215.33,215.63,215.33,215.5,37904.6792
2016-06-21 15:50:00,215.57,215.66,215.22,215.28,49776.35435891869,215.57,215.66,215.22,215.28,49776.3544
2016-06-21 15:55:00,215.28,215.42,214.61,214.62,207657.14906090545,215.28,215.42,214.61,214.62,207657.1491
2016-06-22 09:30:00,215.22,215.48,214.73,215.11,24141.786993811747,215.22,215.48,214.73,215.11,24141.787
2016-06-22 09:35:00,215.11,215.42,214.62,215.14,32200.629681902075,215.11,215.42,214.62,215.14,32200.6297
2016-06-22 09:40:00,215.16,215.42,214.62,214.83,13673.868201063946,215.16,215.42,214.62,214.83,13673.8682
2016-06-22 09:45:00,214.81,215.09,214.29,214.29,60920.63836716969,214.81,215.09,214.29,214.29,60920.6384
2016-06-22 09:50:00,214.34,214.52,214.02,214.34,23255.88969710129,214.34,214.52,214.02,214.34,23255.8897
2016-06-22 09:55:00,214.31,214.47,213.93,213.95,14629.247638692868,214.31,214.47,213.93,213.95,14629.2476
2016-06-22 10:00:00,213.99,214.16,213.84,213.99,19859.950059711216,213.99,214.16,213.84,213.99,19859.9501
2016-06-22 10:05:00,213.98,214.47,213.95,214.46,10672.0225816958,213.98,214.47,213.95,214.46,10672.0226
2016-06-22 10:10:00,214.46,215.15,214.46,215.05,25060.25404407773,214.46,215.15,214.46,215.05,25060.254
2016-06-22 10:15:00,215.05,215.05,214.38,214.38,15248.072956247965,215.05,215.05,214.38,214.38,15248.073
2016-06-22 10:20:00,214.3,214.69,214.3,214.62,10791.445011399412,214.3,214.69,214.3,214.62,10791.445
2016-06-22 10:25:00,214.62,214.67,214.19,214.61,26956.89935946152,214.62,214.67,214.19,214.61,26956.8994
2016-06-22 10:30:00,214.51,217.38,214.42,217.35,272838.9968515905,214.51,217.38,214.42,217.35,272838.9969
2016-06-22 10:35:00,217.35,218.26,216.65,217.07,170127.0220388666,217.35,218.26,216.65,217.07,170127.022
2016-06-22 10:40:00,217.15,218.38,216.57,217.71,65128.65052654435,217.15,218.38,216.57,217.71,65128.6505
2016-06-22 10:45:00,217.85,218.42,217.53,218.37,51472.15286071002,217.85,218.42,217.53,218.37,51472.1529
2016-06-22 10:50:00,218.45,218.83,218.22,218.48,83360.112908479,218.45,218.83,218.22,218.48,83360.1129
2016-06-22 10:55:00,218.45,218.45,217.89,217.98,29086.96124199327,218.45,218.45,217.89,217.98,29086.9612
2016-06-22 11:00:00,217.89,218.6,217.89,218.46,50539.57225056997,217.89,218.6,217.89,218.46,50539.5723
2016-06-22 11:05:00,218.4,219.22,218.23,219.18,58900.22798827489,218.4,219.22,218.23,219.18,58900.228
2016-06-22 11:10:00,219.18,219.66,218.12,218.13,43090.869612419934,219.18,219.66,218.12,218.13,43090.8696
2016-06-22 11:15:00,218.19,219.07,217.67,218.93,37311.90967321681,218.19,219.07,217.67,218.93,37311.9097
2016-06-22 11:20:00,218.89,219.11,218.53,218.69,29745.955922266858,218.89,219.11,218.53,218.69,29745.9559
2016-06-22 11:25:00,218.63,219.02,218.59,218.8,22158.28900227988,218.63,219.02,218.59,218.8,22158.289
2016-06-22 11:30:00,218.79,218.79,217.38,217.42,42104.00607968733,218.79,218.79,217.38,217.42,42104.0061
2016-06-22 11:35:00,217.51,217.77,217.28,217.5,39719.90011942243,217.51,217.77,217.28,217.5,39719.9001
2016-06-22 11:40:00,217.54,217.62,217.0,217.55,35245.901639344265,217.54,217.62,217.0,217.55,35245.9016
2016-06-22 11:45:00,217.51,217.55,216.93,216.93,28265.117793942027,217.51,217.55,216.93,216.93,28265.1178
2016-06-22 11:50:00,216.95,217.26,216.95,217.19,20860.927152317883,216.95,217.26,216.95,217.19,20860.9272
2016-06-22 11:55:00,217.15,217.34,217.1,217.1,12575.181847790684,217.15,217.34,217.1,217.1,12575.1818
2016-06-22 12:00:00,217.17,217.47,217.1,217.36,26791.87927478016,217.17,217.47,217.1,217.36,26791.8793
2016-06-22 12:05:00,217.34,217.41,217.09,217.3,16946.042774943002,217.34,217.41,217.09,217.3,16946.0428
2016-06-22 12:10:00,217.3,217.71,217.3,217.56,10008.685267614808,217.3,217.71,217.3,217.56,10008.6853
2016-06-22 12:15:00,217.49,217.74,217.33,217.39,21732.71088915428,217.49,217.74,217.33,217.39,21732.7109
2016-06-22 12:20:00,217.38,217.48,216.7,216.71,19412.658777548582,217.38,217.48,216.7,216.71,19412.6588
2016-06-22 12:25:00,216.68,217.08,216.57,216.97,10480.946694170014,216.68,217.08,216.57,216.97,10480.9467
2016-06-22 12:30:00,216.96,217.12,216.81,217.08,6009.119530995549,216.96,217.12,216.81,217.08,6009.1195
2016-06-22 12:35:00,216.99,217.1,216.92,216.92,11447.182716317448,216.99,217.1,216.92,216.92,11447.1827
2016-06-22 12:40:00,216.92,217.08,216.73,216.73,11450.439691673,216.92,217.08,216.73,216.73,11450.4397
2016-06-22 12:45:00,216.71,216.94,216.62,216.81,8767.777657149061,216.71,216.94,216.62,216.81,8767.7777
2016-06-22 12:50:00,216.81,216.81,216.56,216.57,18097.926392356967,216.81,216.81,216.56,216.57,18097.9264
2016-06-22 12:55:00,216.65,216.66,216.46,216.56,21285.41960699164,216.65,216.66,216.46,216.56,21285.4196
2016-06-22 13:00:00,216.54,216.56,216.15,216.16,12633.807404190642,216.54,216.56,216.15,216.16,12633.8074
2016-06-22 13:05:00,216.1,216.31,215.78,215.8,28357.398762349367,216.1,216.31,215.78,215.8,28357.3988
2016-06-22 13:10:00,215.73,216.06,215.64,216.06,15253.50124850722,215.73,216.06,215.64,216.06,15253.5012
2016-06-22 13:15:00,216.1,216.36,215.9,216.16,11341.873846487895,216.1,216.36,215.9,216.16,11341.8738
2016-06-22 13:20:00,216.12,216.46,215.84,215.92,10348.496363044187,216.12,216.46,215.84,215.92,10348.4964
2016-06-22 13:25:00,215.85,216.42,215.85,216.17,13076.75605254587,215.85,216.42,215.85,216.17,13076.7561
2016-06-22 13:30:00,216.17,216.52,216.17,216.31,18373.68363912713,216.17,216.52,216.17,216.31,18373.6836
2016-06-22 13:35:00,216.33,216.62,216.27,216.46,18969.71012919336,216.33,216.62,216.27,216.46,18969.7101
2016-06-22 13:40:00,216.52,216.57,216.28,216.44,15143.849744870264,216.52,216.57,216.28,216.44,15143.8497
2016-06-22 13:45:00,216.44,217.09,216.42,216.99,16797.30756703941,216.44,217.09,216.42,216.99,16797.3076
2016-06-22 13:50:00,217.09,217.46,217.09,217.19,10997.720117251114,217.09,217.46,217.09,217.19,10997.7201
2016-06-22 13:55:00,217.13,217.43,216.94,217.42,12419.932689175988,217.13,217.43,216.94,217.42,12419.9327
2016-06-22 14:00:00,217.33,217.4,217.16,217.29,10534.143958310717,217.33,217.4,217.16,217.29,10534.144
2016-06-22 14:05:00,217.36,217.65,217.28,217.32,14121.159483226578,217.36,217.65,217.28,217.32,14121.1595
2016-06-22 14:10:00,217.25,217.39,217.09,217.13,9031.592660948863,217.25,217.39,217.09,217.13,9031.5927
2016-06-22 14:15:00,217.26,217.45,217.21,217.3,9243.29605905982,217.26,217.45,217.21,217.3,9243.2961
2016-06-22 14:20:00,217.27,217.27,216.74,216.75,11792.42210400608,217.27,217.27,216.74,216.75,11792.4221
2016-06-22 14:25:00,216.74,217.08,216.74,216.89,8887.200086852676,216.74,217.08,216.74,216.89,8887.2001
2016-06-22 14:30:00,216.81,217.11,216.64,216.83,12705.460862012813,216.81,217.11,216.64,216.83,12705.4609
2016-06-22 14:35:00,216.82,216.82,216.37,216.4,7187.058951253935,216.82,216.82,216.37,216.4,7187.059
2016-06-22 14:40:00,216.39,216.73,216.34,216.71,13226.576918901314,216.39,216.73,216.34,216.71,13226.5769
2016-06-22 14:45:00,216.72,216.78,216.46,216.48,15253.50124850722,216.72,216.78,216.46,216.48,15253.5012
2016-06-22 14:50:00,216.46,216.81,216.44,216.79,12844.425143849743,216.46,216.81,216.44,216.79,12844.4251
2016-06-22 14:55:00,216.81,217.08,216.81,217.08,13410.053197264142,216.81,217.08,216.81,217.08,13410.0532
2016-06-22 15:00:00,217.08,217.74,217.08,217.54,26687.656063402454,217.08,217.74,217.08,217.54,26687.6561
2016-06-22 15:05:00,217.54,217.55,216.77,216.85,14441.428726522636,217.54,217.55,216.77,216.85,14441.4287
2016-06-22 15:10:00,216.82,216.85,216.46,216.62,12369.992400390838,216.82,216.85,216.46,216.62,12369.9924
2016-06-22 15:15:00,216.63,216.9,216.48,216.58,15313.212463359028,216.63,216.9,216.48,216.58,15313.2125
2016-06-22 15:20:00,216.5,216.5,216.03,216.05,22086.63554445772,216.5,216.5,216.03,216.05,22086.6355
2016-06-22 15:25:00,216.06,216.26,215.95,216.07,13463.250461404845,216.06,216.26,215.95,216.07,13463.2505
2016-06-22 15:30:00,216.09,216.24,216.03,216.16,16610.57431332103,216.09,216.24,216.03,216.16,16610.5743
2016-06-22 15:35:00,216.1,216.2,215.84,216.16,19623.276517207687,216.1,216.2,215.84,216.16,19623.2765
2016-06-22 15:40:00,216.17,216.42,215.94,216.09,22125.719248724352,216.17,216.42,215.94,216.09,22125.7192
2016-06-22 15:45:00,216.13,216.29,215.84,215.97,29931.603517533385,216.13,216.29,215.84,215.97,29931.6035
2016-06-22 15:50:00,216.01,216.14,215.77,216.08,46310.93258061014,216.01,216.14,215.77,216.08,46310.9326
2016-06-22 15:55:00,216.07,216.16,215.79,216.1,104483.76940614484,216.07,216.16,215.79,216.1,104483.7694
2016-06-23 09:30:00,218.47,219.1,217.16,218.55,28729.77961133428,218.47,219.1,217.16,218.55,28729.7796
2016-06-23 09:35:00,218.32,218.55,217.84,218.48,15975.464118988168,218.32,218.55,217.84,218.48,15975.4641
2016-06-23 09:40:00,218.47,218.66,217.81,218.13,21061.773965910324,218.47,218.66,217.81,218.13,21061.774
2016-06-23 09:45:00,218.21,218.62,217.96,218.45,18243.404624905004,218.21,218.62,217.96,218.45,18243.4046
2016-06-23 09:50:00,218.39,218.76,217.89,218.11,12203.886657257628,218.39,218.76,217.89,218.11,12203.8867
2016-06-23 09:55:00,218.02,218.69,217.93,218.38,9334.491369015308,218.02,218.69,217.93,218.38,9334.4914
2016-06-23 10:00:00,218.76,219.54,218.6,219.28,34675.930952122464,218.76,219.54,218.6,219.28,34675.931
2016-06-23 10:05:00,219.44,219.44,218.86,218.91,13998.48007816741,219.44,219.44,218.86,218.91,13998.4801
2016-06-23 10:10:00,218.7,219.5,218.69,219.15,10348.496363044187,218.7,219.5,218.69,219.15,10348.4964
2016-06-23 10:15:00,219.3,219.3,218.83,218.83,13762.892194115731,219.3,219.3,218.83,218.83,13762.8922
2016-06-23 10:20:00,219.05,219.53,219.05,219.25,8576.701769623276,219.05,219.53,219.05,219.25,8576.7018
2016-06-23 10:25:00,219.19,219.69,219.19,219.5,17087.17837368364,219.19,219.69,219.19,219.5,17087.1784
2016-06-23 10:30:00,219.54,219.54,218.92,219.07,11218.108782976877,219.54,219.54,218.92,219.07,11218.1088
2016-06-23 10:35:00,219.06,219.16,218.6,218.72,11809.792639235697,219.06,219.16,218.6,218.72,11809.7926
2016-06-23 10:40:00,218.7,218.79,218.25,218.53,20309.41265877755,218.7,218.79,218.25,218.53,20309.4127
2016-06-23 10:45:00,218.6,218.68,218.11,218.17,8061.014004994029,218.6,218.68,218.11,218.17,8061.014
2016-06-23 10:50:00,218.18,218.83,218.18,218.6,12272.283139724244,218.18,218.83,218.18,218.6,12272.2831
2016-06-23 10:55:00,218.67,218.88,218.31,218.88,4374.117902507871,218.67,218.88,218.31,218.88,4374.1179
2016-06-23 11:00:00,218.8,218.89,218.62,218.72,8264.032135490175,218.8,218.89,218.62,218.72,8264.0321
2016-06-23 11:05:00,218.59,218.72,218.39,218.41,4333.948539789382,218.59,218.72,218.39,218.41,4333.9485
2016-06-23 11:10:00,218.41,218.86,218.23,218.86,15959.1792422104,218.41,218.86,218.23,218.86,15959.1792
2016-06-23 11:15:00,218.83,219.21,218.82,219.07,14008.25100423407,218.83,219.21,218.82,219.07,14008.251
2016-06-23 11:20:00,219.1,219.27,218.96,219.2,11595.91792422104,219.1,219.27,218.96,219.2,11595.9179
2016-06-23 11:25:00,219.12,219.13,218.83,218.83,19631.96178482249,219.12,219.13,218.83,218.83,19631.9618
2016-06-23 11:30:00,218.86,219.08,218.8,219.08,10117.251112799911,218.86,219.08,218.8,219.08,10117.2511
2016-06-23 11:35:00,219.07,219.16,218.88,219.07,8342.199544023451,219.07,219.16,218.88,219.07,8342.1995
2016-06-23 11:40:00,219.05,219.13,218.76,218.76,8370.426663771577,219.05,219.13,218.76,218.76,8370.4267
2016-06-23 11:45:00,218.72,218.98,218.53,218.98,13588.101183367711,218.72,218.98,218.53,218.98,13588.1012
2016-06-23 11:50:00,219.15,219.3,219.09,219.18,14312.235370752362,219.15,219.3,219.09,219.18,14312.2354
2016-06-23 11:55:00,219.17,219.3,219.05,219.22,14077.733145152535,219.17,219.3,219.05,219.22,14077.7331
2016-06-23 12:00:00,219.23,219.53,219.21,219.31,18906.741938986,219.23,219.53,219.21,219.31,18906.7419
2016-06-23 12:05:00,219.33,219.82,219.31,219.69,13462.164802952992,219.33,219.82,219.31,219.69,13462.1648
2016-06-23 12:10:00,219.67,219.72,219.46,219.72,11159.48322657692,219.67,219.72,219.46,219.72,11159.4832
2016-06-23 12:15:00,219.76,219.88,219.68,219.78,12386.277277168603,219.76,219.88,219.68,219.78,12386.2773
2016-06-23 12:20:00,219.77,219.79,219.56,219.62,11756.595375094996,219.77,219.79,219.56,219.62,11756.5954
2016-06-23 12:25:00,219.6,219.6,219.34,219.34,5530.344153729237,219.6,219.6,219.34,219.34,5530.3442
2016-06-23 12:30:00,219.32,219.5,219.23,219.5,7282.596895016828,219.32,219.5,219.23,219.5,7282.5969
2016-06-23 12:35:00,219.54,219.58,219.45,219.49,4085.332754315493,219.54,219.58,219.45,219.49,4085.3328
2016-06-23 12:40:00,219.5,219.67,219.38,219.65,8426.880903267833,219.5,219.67,219.38,219.65,8426.8809
2016-06-23 12:45:00,219.58,219.58,219.23,219.51,7217.457387905765,219.58,219.58,219.23,219.51,7217.4574
2016-06-23 12:50:00,219.52,219.76,219.5,219.76,5845.185104766041,219.52,219.76,219.5,219.76,5845.1851
2016-06-23 12:55:00,219.69,219.83,219.57,219.82,9114.102703289544,219.69,219.83,219.57,219.82,9114.1027
2016-06-23 13:00:00,219.83,219.95,219.78,219.83,11369.015307784171,219.83,219.95,219.78,219.83,11369.0153
2016-06-23 13:05:00,219.85,219.89,219.75,219.87,14443.60004342634,219.85,219.89,219.75,219.87,14443.6
2016-06-23 13:10:00,219.88,219.93,219.72,219.72,13832.3743350342,219.88,219.93,219.72,219.72,13832.3743
2016-06-23 13:15:00,219.71,219.74,219.46,219.65,11701.226794050592,219.71,219.74,219.46,219.65,11701.2268
2016-06-23 13:20:00,219.64,219.79,219.47,219.52,18713.49473455651,219.64,219.79,219.47,219.52,18713.4947
2016-06-23 13:25:00,219.51,219.66,219.47,219.59,18350.884811638258,219.51,219.66,219.47,219.59,18350.8848
2016-06-23 13:30:00,219.62,219.68,219.48,219.57,7436.760395179676,219.62,219.68,219.48,219.57,7436.7604
2016-06-23 13:35:00,219.57,219.57,219.35,219.4,9063.076756052546,219.57,219.57,219.35,219.4,9063.0768
2016-06-23 13:40:00,219.41,219.53,219.35,219.49,11290.847899250895,219.41,219.53,219.35,219.49,11290.8479
2016-06-23 13:45:00,219.49,219.51,219.3,219.3,13249.375746390186,219.49,219.51,219.3,219.3,13249.3757
2016-06-23 13:50:00,219.28,219.31,219.18,219.3,8112.039952231028,219.28,219.31,219.18,219.3,8112.04
2016-06-23 13:55:00,219.34,219.48,219.3,219.47,6908.044729128216,219.34,219.48,219.3,219.47,6908.0447
2016-06-23 14:00:00,219.48,219.51,219.18,219.47,8359.570079253068,219.48,219.51,219.18,219.47,8359.5701
2016-06-23 14:05:00,219.5,219.59,219.42,219.44,12398.219520138964,219.5,219.59,219.42,219.44,12398.2195
2016-06-23 14:10:00,219.49,219.68,219.47,219.63,10764.303550103135,219.49,219.68,219.47,219.63,10764.3036
2016-06-23 14:15:00,219.65,219.77,219.58,219.62,9119.5309955488,219.65,219.77,219.58,219.62,9119.531
2016-06-23 14:20:00,219.59,219.69,219.32,219.32,10476.60406036261,219.59,219.69,219.32,219.32,10476.6041
2016-06-23 14:25:00,219.29,219.61,219.15,219.48,12279.8827488872,219.29,219.61,219.15,219.48,12279.8827
2016-06-23 14:30:00,219.5,219.66,219.47,219.64,7750.51568776463,219.5,219.66,219.47,219.64,7750.5157
2016-06-23 14:35:00,219.66,219.73,219.56,219.7,23336.228422538272,219.66,219.73,219.56,219.7,23336.2284
2016-06-23 14:40:00,219.7,219.81,219.33,219.36,7305.3957225057,219.7,219.81,219.33,219.36,7305.3957
2016-06-23 14:45:00,219.37,219.8,219.36,219.76,8469.221582890023,219.37,219.8,219.36,219.76,8469.2216
2016-06-23 14:50:00,219.76,219.77,219.58,219.58,8966.453153837803,219.76,219.77,219.58,219.58,8966.4532
2016-06-23 14:55:00,219.55,219.59,219.41,219.42,6969.927260883726,219.55,219.59,219.41,219.42,6969.9273
2016-06-23 15:00:00,219.42,219.45,219.3,219.3,15909.238953425252,219.42,219.45,219.3,219.3,15909.239
2016-06-23 15:05:00,219.23,219.28,219.13,219.24,13402.453588101183,219.23,219.28,219.13,219.24,13402.4536
2016-06-23 15:10:00,219.26,219.51,219.25,219.27,8066.442297253285,219.26,219.51,219.25,219.27,8066.4423
2016-06-23 15:15:00,219.28,219.32,218.92,218.92,31117.14254695473,219.28,219.32,218.92,218.92,31117.1425
2016-06-23 15:20:00,218.92,219.09,218.86,218.96,17502.985560742592,218.92,219.09,218.86,218.96,17502.9856
2016-06-23 15:25:00,218.9,219.0,218.73,218.9,22181.08782976876,218.9,219.0,218.73,218.9,22181.0878
2016-06-23 15:30:00,218.92,219.28,218.9,219.23,16456.41081315818,218.92,219.28,218.9,219.23,16456.4108
2016-06-23 15:35:00,219.18,219.37,219.1,219.16,17068.722180002173,219.18,219.37,219.1,219.16,17068.7222
2016-06-23 15:40:00,219.16,219.38,219.13,219.38,25484.74649875149,219.16,219.38,219.13,219.38,25484.7465
2016-06-23 15:45:00,219.38,219.66,219.38,219.42,21186.624687873194,219.38,219.66,219.38,219.42,21186.6247
2016-06-23 15:50:00,219.5,219.94,219.5,219.85,33991.966127456304,219.5,219.94,219.5,219.85,33991.9661
2016-06-23 15:55:00,219.85,219.89,219.61,219.76,55223.1028118554,219.85,219.89,219.61,219.76,55223.1028
2016-06-24 09:30:00,213.7,215.48,213.23,215.48,85974.37846053632,213.7,215.48,213.23,215.48,85974.3785
2016-06-24 09:35:00,215.08,216.7,214.67,215.97,27045.9233525133,215.08,216.7,214.67,215.97,27045.9234
2016-06-24 09:40:00,215.81,216.73,215.48,216.09,33641.298447508416,215.81,216.73,215.48,216.09,33641.2984
2016-06-24 09:45:00,216.09,216.46,214.66,214.96,76313.10389751385,216.09,216.46,214.66,214.96,76313.1039
2016-06-24 09:50:00,214.95,215.61,214.04,215.55,47115.40549343177,214.95,215.61,214.04,215.55,47115.4055
2016-06-24 09:55:00,215.68,216.18,215.08,215.77,40744.76169796982,215.68,216.18,215.08,215.77,40744.7617
2016-06-24 10:00:00,215.76,216.46,215.42,216.11,70808.81554662903,215.76,216.46,215.42,216.11,70808.8155
2016-06-24 10:05:00,216.13,216.13,215.41,215.93,26770.166105743134,216.13,216.13,215.41,215.93,26770.1661
2016-06-24 10:10:00,216.14,216.39,215.57,215.74,13823.689067419393,216.14,216.39,215.57,215.74,13823.6891
2016-06-24 10:15:00,215.98,216.25,215.31,215.39,49663.44587992618,215.98,216.25,215.31,215.39,49663.4459
2016-06-24 10:20:00,215.39,215.45,214.39,214.64,35471.71859732928,215.39,215.45,214.39,214.64,35471.7186
2016-06-24 10:25:00,214.76,214.83,214.15,214.42,36434.69764412116,214.76,214.83,214.15,214.42,36434.6976
2016-06-24 10:30:00,214.42,214.62,214.0,214.28,44242.7532298339,214.42,214.62,214.0,214.28,44242.7532
2016-06-24 10:35:00,214.3,214.67,214.14,214.42,54409.94463141896,214.3,214.67,214.14,214.42,54409.9446
2016-06-24 10:40:00,214.47,215.57,214.45,215.57,17783.08544132016,214.47,215.57,214.45,215.57,17783.0854
2016-06-24 10:45:00,215.35,215.85,215.12,215.75,26136.141569862124,215.35,215.85,215.12,215.75,26136.1416
2016-06-24 10:50:00,215.63,215.94,215.44,215.67,9997.8286830963,215.63,215.94,215.44,215.67,9997.8287
2016-06-24 10:55:00,215.74,215.91,214.97,214.98,5807.187058951255,215.74,215.91,214.97,214.98,5807.1871
2016-06-24 11:00:00,214.89,215.09,214.17,214.46,12717.403104983172,214.89,215.09,214.17,214.46,12717.4031
2016-06-24 11:05:00,214.45,214.55,214.13,214.4,5945.065682336337,214.45,214.55,214.13,214.4,5945.0657
2016-06-24 11:10:00,214.45,214.53,214.02,214.19,7522.527412875909,214.45,214.53,214.02,214.19,7522.5274
2016-06-24 11:15:00,214.2,214.28,213.77,213.93,6385.843013787862,214.2,214.28,213.77,213.93,6385.843
2016-06-24 11:20:00,213.99,214.18,213.51,213.69,40308.3270003257,213.99,214.18,213.51,213.69,40308.327
2016-06-24 11:25:00,213.58,214.02,213.23,214.01,21300.61882531756,213.58,214.02,213.23,214.01,21300.6188
2016-06-24 11:30:00,214.05,214.44,213.74,213.74,18505.048311801107,214.05,214.44,213.74,213.74,18505.0483
2016-06-24 11:35:00,213.79,214.1,213.67,214.1,11234.393659754642,213.79,214.1,213.67,214.1,11234.3937
2016-06-24 11:40:00,214.03,214.31,213.59,213.78,13004.01693627185,214.03,214.31,213.59,213.78,13004.0169
2016-06-24 11:45:00,213.98,214.45,213.65,213.66,10151.992183259146,213.98,214.45,213.65,213.66,10151.9922
2016-06-24 11:50:00,213.66,213.83,213.4,213.67,11625.23070242102,213.66,213.83,213.4,213.67,11625.2307
2016-06-24 11:55:00,213.59,214.15,213.55,213.94,5753.989794810553,213.59,214.15,213.55,213.94,5753.9898
2016-06-24 12:00:00,213.94,213.94,213.35,213.63,9674.302464444689,213.94,213.94,213.35,213.63,9674.3025
2016-06-24 12:05:00,213.6,213.85,213.45,213.46,10422.321137770055,213.6,213.85,213.45,213.46,10422.3211
2016-06-24 12:10:00,213.51,213.67,213.25,213.42,10732.819454999457,213.51,213.67,213.25,213.42,10732.8195
2016-06-24 12:15:00,213.48,213.5,213.2,213.46,24614.048420366955,213.48,213.5,213.2,213.46,24614.0484
2016-06-24 12:20:00,213.44,213.72,213.3,213.52,47433.50341982413,213.44,213.72,213.3,213.52,47433.5034
2016-06-24 12:25:00,213.47,213.68,213.14,213.23,22710.889154272067,213.47,213.68,213.14,213.23,22710.8892
2016-06-24 12:30:00,213.24,213.36,212.86,213.16,13911.627402019323,213.24,213.36,212.86,213.16,13911.6274
2016-06-24 12:35:00,213.16,213.53,213.08,213.3,4503.311258278146,213.16,213.53,213.08,213.3,4503.3113
2016-06-24 12:40:00,213.24,213.3,213.09,213.15,13263.48930626425,213.24,213.3,213.09,213.15,13263.4893
2016-06-24 12:45:00,213.23,213.23,212.45,212.58,27485.615025512976,213.23,213.23,212.45,212.58,27485.615
2016-06-24 12:50:00,212.47,212.91,212.43,212.91,13850.830528715667,212.47,212.91,212.43,212.91,13850.8305
2016-06-24 12:55:00,212.96,213.02,212.48,212.75,30764.303550103137,212.96,213.02,212.48,212.75,30764.3036
2016-06-24 13:00:00,212.77,213.0,212.64,212.64,6731.082401476496,212.77,213.0,212.64,212.64,6731.0824
2016-06-24 13:05:00,212.65,212.88,212.52,212.79,23073.49907719032,212.65,212.88,212.52,212.79,23073.4991
2016-06-24 13:10:00,212.86,213.1,212.76,213.08,3655.412007382477,212.86,213.1,212.76,213.08,3655.412
2016-06-24 13:15:00,213.16,213.16,212.64,212.77,5862.555639995658,213.16,213.16,212.64,212.77,5862.5556
2016-06-24 13:20:00,212.81,212.96,212.61,212.77,7002.497014439257,212.81,212.96,212.61,212.77,7002.497
2016-06-24 13:25:00,212.75,212.9,212.57,212.86,9792.63923569645,212.75,212.9,212.57,212.86,9792.6392
2016-06-24 13:30:00,212.85,213.29,212.62,213.07,24985.34361090001,212.85,213.29,212.62,213.07,24985.3436
2016-06-24 13:35:00,213.06,213.57,213.0,213.0,9628.704809466944,213.06,213.57,213.0,213.0,9628.7048
2016-06-24 13:40:00,213.0,213.05,212.74,212.77,12110.520030398437,213.0,213.05,212.74,212.77,12110.52
2016-06-24 13:45:00,212.7,212.97,212.61,212.97,42909.56465096081,212.7,212.97,212.61,212.97,42909.5647
2016-06-24 13:50:00,213.0,213.22,212.79,213.12,27824.3404624905,213.0,213.22,212.79,213.12,27824.3405
2016-06-24 13:55:00,213.09,213.34,212.87,213.1,9316.03517533384,213.09,213.34,212.87,213.1,9316.0352
2016-06-24 14:00:00,213.04,213.33,213.0,213.25,6534.578221691456,213.04,213.33,213.0,213.25,6534.5782
2016-06-24 14:05:00,213.27,213.33,212.88,213.18,9830.637281511235,213.27,213.33,212.88,213.18,9830.6373
2016-06-24 14:10:00,213.25,213.32,213.1,213.32,7328.194549994572,213.25,213.32,213.1,213.32,7328.1945
2016-06-24 14:15:00,213.27,213.27,212.81,212.95,6533.492563239605,213.27,213.27,212.81,212.95,6533.4926
2016-06-24 14:20:00,212.84,213.13,212.65,212.73,26669.199869720986,212.84,213.13,212.65,212.73,26669.1999
2016-06-24 14:25:00,212.68,212.84,212.47,212.47,8607.100206275107,212.68,212.84,212.47,212.47,8607.1002
2016-06-24 14:30:00,212.53,212.53,211.97,212.2,17861.252849853438,212.53,212.53,211.97,212.2,17861.2528
2016-06-24 14:35:00,212.04,212.5,211.86,212.44,14881.120399522311,212.04,212.5,211.86,212.44,14881.1204
2016-06-24 14:40:00,212.3,212.48,212.22,212.22,8852.459016393443,212.3,212.48,212.22,212.22,8852.459
2016-06-24 14:45:00,212.04,212.26,211.86,212.13,6693.084355661709,212.04,212.26,211.86,212.13,6693.0844
2016-06-24 14:50:00,212.34,212.42,212.03,212.21,17571.382043209207,212.34,212.42,212.03,212.21,17571.382
2016-06-24 14:55:00,212.28,212.77,212.15,212.33,18672.23971338617,212.28,212.77,212.15,212.33,18672.2397
2016-06-24 15:00:00,212.24,212.66,212.23,212.46,9998.914341548149,212.24,212.66,212.23,212.46,9998.9143
2016-06-24 15:05:00,212.41,212.43,211.97,212.09,8798.17609380089,212.41,212.43,211.97,212.09,8798.1761
2016-06-24 15:10:00,212.04,212.04,211.58,211.79,96343.50233416568,212.04,212.04,211.58,211.79,96343.5023
2016-06-24 15:15:00,211.79,211.83,211.28,211.38,15358.810118336773,211.79,211.83,211.28,211.38,15358.8101
2016-06-24 15:20:00,211.36,211.85,211.34,211.46,14747.584409944631,211.36,211.85,211.34,211.46,14747.5844
2016-06-24 15:25:00,211.5,211.77,211.29,211.37,15451.09108674411,211.5,211.77,211.29,211.37,15451.0911
2016-06-24 15:30:00,211.36,212.01,211.21,211.95,32820.54065790902,211.36,212.01,211.21,211.95,32820.5407
2016-06-24 15:35:00,212.31,212.65,211.57,211.6,30122.67940505917,212.31,212.65,211.57,211.6,30122.6794
2016-06-24 15:40:00,211.49,212.29,211.49,211.78,25376.18065356639,211.49,212.29,211.49,211.78,25376.1807
2016-06-24 15:45:00,211.95,212.48,211.88,212.16,38877.42916078602,211.95,212.48,211.88,212.16,38877.4292
2016-06-24 15:50:00,212.16,212.66,211.99,212.47,39292.15068939312,212.16,212.66,211.99,212.47,39292.1507
2016-06-24 15:55:00,212.43,212.45,210.93,211.43,195312.1268049072,212.43,212.45,210.93,211.43,195312.1268
2016-06-27 09:30:00,209.09,211.43,208.99,209.96,64988.60058625557,209.09,211.43,208.99,209.96,64988.6006
2016-06-27 09:35:00,209.64,210.47,208.47,208.68,39907.71903159266,209.64,210.47,208.47,208.68,39907.719
2016-06-27 09:40:00,208.74,209.82,208.27,208.44,38175.00814243839,208.74,209.82,208.27,208.44,38175.0081
2016-06-27 09:45:00,208.45,209.14,207.91,208.25,34592.33525132993,208.45,209.14,207.91,208.25,34592.3353
2016-06-27 09:50:00,208.06,208.45,207.85,208.03,24096.189338834003,208.06,208.45,207.85,208.03,24096.1893
2016-06-27 09:55:00,208.15,208.61,207.71,207.94,50479.86103571817,208.15,208.61,207.71,207.94,50479.861
2016-06-27 10:00:00,208.06,209.17,207.98,208.27,87951.36250135707,208.06,209.17,207.98,208.27,87951.3625
2016-06-27 10:05:00,208.13,208.39,207.71,207.73,34219.95440234502,208.13,208.39,207.71,207.73,34219.9544
2016-06-27 10:10:00,207.81,208.15,207.71,207.85,41092.17240256216,207.81,208.15,207.71,207.85,41092.1724
2016-06-27 10:15:00,207.89,207.98,207.52,207.94,64637.93290630768,207.89,207.98,207.52,207.94,64637.9329
2016-06-27 10:20:00,208.03,208.54,207.79,208.09,45332.75431549235,208.03,208.54,207.79,208.09,45332.7543
2016-06-27 10:25:00,208.24,208.33,207.26,207.73,37290.19650417979,208.24,208.33,207.26,207.73,37290.1965
2016-06-27 10:30:00,207.7,208.08,207.51,208.02,20778.417109977203,207.7,208.08,207.51,208.02,20778.4171
2016-06-27 10:35:00,208.08,208.15,207.39,207.63,26247.96439040278,208.08,208.15,207.39,207.63,26247.9644
2016-06-27 10:40:00,207.81,207.91,207.36,207.43,24366.51829334492,207.81,207.91,207.36,207.43,24366.5183
2016-06-27 10:45:00,207.41,207.67,206.73,207.1,59344.26229508197,207.41,207.67,206.73,207.1,59344.2623
2016-06-27 10:50:00,207.03,207.09,206.64,206.9,24947.345565085227,207.03,207.09,206.64,206.9,24947.3456
2016-06-27 10:55:00,206.85,207.03,206.27,206.38,36632.28748235805,206.85,207.03,206.27,206.38,36632.2875
2016-06-27 11:00:00,206.35,206.58,206.15,206.44,21060.68830745848,206.35,206.58,206.15,206.44,21060.6883
2016-06-27 11:05:00,206.47,206.77,206.16,206.42,47129.51905330584,206.47,206.77,206.16,206.42,47129.5191
2016-06-27 11:10:00,206.42,206.44,205.76,205.92,32119.205298013247,206.42,206.44,205.76,205.92,32119.2053
2016-06-27 11:15:00,205.76,206.05,205.42,205.86,46795.13625013571,205.76,206.05,205.42,205.86,46795.1363
2016-06-27 11:20:00,205.85,206.05,205.46,205.65,33205.94940831615,205.85,206.05,205.46,205.65,33205.9494
2016-06-27 11:25:00,205.54,206.33,205.53,206.26,20124.85072196287,205.54,206.33,205.53,206.26,20124.8507
2016-06-27 11:30:00,206.32,206.9,206.15,206.67,26800.564542394965,206.32,206.9,206.15,206.67,26800.5645
2016-06-27 11:35:00,206.58,206.9,206.33,206.79,14440.343068070786,206.58,206.9,206.33,206.79,14440.3431
2016-06-27 11:40:00,206.69,207.06,206.59,206.97,19886.00586255564,206.69,207.06,206.59,206.97,19886.0059
2016-06-27 11:45:00,206.9,207.58,206.79,207.33,39536.4238410596,206.9,207.58,206.79,207.33,39536.4238
2016-06-27 11:50:00,207.22,207.27,206.56,206.78,13374.226468353056,207.22,207.27,206.56,206.78,13374.2265
2016-06-27 11:55:00,206.78,207.05,206.4,206.58,11175.768103354683,206.78,207.05,206.4,206.58,11175.7681
2016-06-27 12:00:00,206.46,206.5,206.1,206.32,11956.35653023559,206.46,206.5,206.1,206.32,11956.3565
2016-06-27 12:05:00,206.29,206.52,206.04,206.39,14107.045923352514,206.29,206.52,206.04,206.39,14107.0459
2016-06-27 12:10:00,206.46,206.53,206.11,206.44,17595.26652914993,206.46,206.53,206.11,206.44,17595.2665
2016-06-27 12:15:00,206.49,207.15,206.45,206.93,12523.070242101836,206.49,207.15,206.45,206.93,12523.0702
2016-06-27 12:20:00,206.93,207.06,206.74,206.98,6568.233633698838,206.93,207.06,206.74,206.98,6568.2336
2016-06-27 12:25:00,207.04,207.78,206.96,207.62,40192.16154597764,207.04,207.78,206.96,207.62,40192.1615
2016-06-27 12:30:00,207.63,207.91,207.25,207.63,29496.25447834112,207.63,207.91,207.25,207.63,29496.2545
2016-06-27 12:35:00,207.68,207.68,207.26,207.39,13868.201063945284,207.68,207.68,207.26,207.39,13868.2011
2016-06-27 12:40:00,207.37,207.58,207.09,207.23,22705.460862012813,207.37,207.58,207.09,207.23,22705.4609
2016-06-27 12:45:00,207.2,207.57,207.09,207.48,9647.16100314841,207.2,207.57,207.09,207.48,9647.161
2016-06-27 12:50:00,207.53,207.8,207.25,207.38,13369.883834545652,207.53,207.8,207.25,207.38,13369.8838
2016-06-27 12:55:00,207.38,207.7,207.31,207.52,22231.028118553902,207.38,207.7,207.31,207.52,22231.0281
2016-06-27 13:00:00,207.57,207.76,207.32,207.39,22064.92237542069,207.57,207.76,207.32,207.39,22064.9224
2016-06-27 13:05:00,207.45,207.71,207.15,207.16,16219.737270654652,207.45,207.71,207.15,207.16,16219.7373
2016-06-27 13:10:00,207.19,207.41,207.05,207.28,29516.881988926285,207.19,207.41,207.05,207.28,29516.882
2016-06-27 13:15:00,207.28,207.64,207.26,207.3,14488.112039952231,207.28,207.64,207.26,207.3,14488.112
2016-06-27 13:20:00,207.26,207.62,207.26,207.56,15307.784171099773,207.26,207.62,207.26,207.56,15307.7842
2016-06-27 13:25:00,207.54,207.86,207.36,207.61,11642.601237650637,207.54,207.86,207.36,207.61,11642.6012
2016-06-27 13:30:00,207.64,207.81,207.04,207.29,14910.433177722289,207.64,207.81,207.04,207.29,14910.4332
2016-06-27 13:35:00,207.29,207.34,206.79,207.04,28896.971012919337,207.29,207.34,206.79,207.04,28896.971
2016-06-27 13:40:00,207.05,207.05,206.65,206.76,25805.01574204755,207.05,207.05,206.65,206.76,25805.0157
2016-06-27 13:45:00,206.71,206.9,206.48,206.82,14345.890782759743,206.71,206.9,206.48,206.82,14345.8908
2016-06-27 13:50:00,206.83,207.17,206.65,207.06,17867.766800564543,206.83,207.17,206.65,207.06,17867.7668
2016-06-27 13:55:00,207.05,207.24,206.78,207.14,10668.765606340246,207.05,207.24,206.78,207.14,10668.7656
2016-06-27 14:00:00,207.15,207.71,207.0,207.31,16918.901313646726,207.15,207.71,207.0,207.31,16918.9013
2016-06-27 14:05:00,207.3,207.41,206.92,207.18,19289.97937248941,207.3,207.41,206.92,207.18,19289.9794
2016-06-27 14:10:00,207.16,207.45,206.78,206.84,12702.203886657258,207.16,207.45,206.78,206.84,12702.2039
2016-06-27 14:15:00,206.81,207.04,206.64,206.69,6088.372597980676,206.81,207.04,206.64,206.69,6088.3726
2016-06-27 14:20:00,206.68,207.01,206.6,206.64,9762.24079904462,206.68,207.01,206.6,206.64,9762.2408
2016-06-27 14:25:00,206.71,207.3,206.69,207.2,16833.134295950495,206.71,207.3,206.69,207.2,16833.1343
2016-06-27 14:30:00,207.21,207.33,206.88,207.04,15147.106720225818,207.21,207.33,206.88,207.04,15147.1067
2016-06-27 14:35:00,207.07,207.37,207.04,207.15,9582.021496037349,207.07,207.37,207.04,207.15,9582.0215
2016-06-27 14:40:00,207.15,207.27,206.61,207.04,10422.321137770055,207.15,207.27,206.61,207.04,10422.3211
2016-06-27 14:45:00,207.09,207.11,206.4,206.62,9912.061665400066,207.09,207.11,206.4,206.62,9912.0617
2016-06-27 14:50:00,206.57,206.57,206.21,206.43,20410.37889479969,206.57,206.57,206.21,206.43,20410.3789
2016-06-27 14:55:00,206.34,206.67,206.27,206.46,37425.90381066117,206.34,206.67,206.27,206.46,37425.9038
2016-06-27 15:00:00,206.53,206.66,206.24,206.47,34215.611768537616,206.53,206.66,206.24,206.47,34215.6118
2016-06-27 15:05:00,206.46,206.67,206.34,206.41,29335.57702746716,206.46,206.67,206.34,206.41,29335.577
2016-06-27 15:10:00,206.46,206.92,206.46,206.77,32036.695255672566,206.46,206.92,206.46,206.77,32036.6953
2016-06-27 15:15:00,206.67,206.89,206.4,206.64,28023.015959179244,206.67,206.89,206.4,206.64,28023.016
2016-06-27 15:20:00,206.58,206.67,206.23,206.26,35539.02942134404,206.58,206.67,206.23,206.26,35539.0294
2016-06-27 15:25:00,206.28,206.67,206.27,206.55,45555.31429812181,206.28,206.67,206.27,206.55,45555.3143
2016-06-27 15:30:00,206.51,206.91,206.43,206.84,38950.16827706004,206.51,206.91,206.43,206.84,38950.1683
2016-06-27 15:35:00,206.81,207.39,206.58,207.35,43008.35957007926,206.81,207.39,206.58,207.35,43008.3596
2016-06-27 15:40:00,207.38,207.7,207.23,207.57,65927.69514710673,207.38,207.7,207.23,207.57,65927.6951
2016-06-27 15:45:00,207.51,207.59,207.04,207.21,61328.84594506568,207.51,207.59,207.04,207.21,61328.8459
2016-06-27 15:50:00,207.25,207.29,206.84,207.21,47188.144609705785,207.25,207.29,206.84,207.21,47188.1446
2016-06-27 15:55:00,207.2,207.2,206.72,206.89,115222.01715340356,207.2,207.2,206.72,206.89,115222.0172
2016-06-28 09:30:00,208.03,210.01,207.87,209.95,122745.6302247313,208.03,210.01,207.87,209.95,122745.6302
2016-06-28 09:35:00,209.8,210.47,209.56,209.56,72212.57192487243,209.8,210.47,209.56,209.56,72212.5719
2016-06-28 09:40:00,209.61,210.43,209.49,210.07,56504.179785039625,209.61,210.43,209.49,210.07,56504.1798
2016-06-28 09:45:00,210.07,210.2,209.45,209.65,26652.91499294322,210.07,210.2,209.45,209.65,26652.915
2016-06-28 09:50:00,209.67,209.92,209.59,209.91,48716.75170991207,209.67,209.92,209.59,209.91,48716.7517
2016-06-28 09:55:00,209.94,210.34,209.39,209.73,36879.817609380094,209.94,210.34,209.39,209.73,36879.8176
2016-06-28 10:00:00,209.78,210.24,209.59,210.1,27923.135381608947,209.78,210.24,209.59,210.1,27923.1354
2016-06-28 10:05:00,210.18,210.19,209.66,209.77,30216.04603191836,210.18,210.19,209.66,209.77,30216.046
2016-06-28 10:10:00,209.92,210.42,209.83,210.32,30419.064162414503,209.92,210.42,209.83,210.32,30419.0642
2016-06-28 10:15:00,210.34,210.91,210.28,210.81,48953.42525241559,210.34,210.91,210.28,210.81,48953.4253
2016-06-28 10:20:00,210.82,210.99,210.57,210.57,39489.74052763001,210.82,210.99,210.57,210.57,39489.7405
2016-06-28 10:25:00,210.58,211.19,210.58,211.01,22999.67430246445,210.58,211.19,210.58,211.01,22999.6743
2016-06-28 10:30:00,211.01,211.62,210.91,211.52,20293.127781999785,211.01,211.62,210.91,211.52,20293.1278
2016-06-28 10:35:00,211.46,211.62,210.96,211.01,20781.67408533276,211.46,211.62,210.96,211.01,20781.6741
2016-06-28 10:40:00,210.94,210.99,210.66,210.8,13763.977852567585,210.94,210.99,210.66,210.8,13763.9779
2016-06-28 10:45:00,210.74,211.0,210.67,210.81,23462.164802953,210.74,211.0,210.67,210.81,23462.1648
2016-06-28 10:50:00,210.81,211.27,210.66,211.27,19462.59906633373,210.81,211.27,210.66,211.27,19462.5991
2016-06-28 10:55:00,211.28,211.38,210.67,210.93,15934.209097817828,211.28,211.38,210.67,210.93,15934.2091
2016-06-28 11:00:00,210.93,211.1,210.56,210.64,14021.27890565628,210.93,211.1,210.56,210.64,14021.2789
2016-06-28 11:05:00,210.66,210.88,210.3,210.58,6537.835197047009,210.66,210.88,210.3,210.58,6537.8352
2016-06-28 11:10:00,210.41,210.8,210.29,210.47,11422.212571924872,210.41,210.8,210.29,210.47,11422.2126
2016-06-28 11:15:00,210.54,210.9,210.43,210.66,15611.768537618063,210.54,210.9,210.43,210.66,15611.7685
2016-06-28 11:20:00,210.73,210.87,210.41,210.55,18251.00423406796,210.73,210.87,210.41,210.55,18251.0042
2016-06-28 11:25:00,210.61,210.66,209.85,209.85,14913.69015307784,210.61,210.66,209.85,209.85,14913.6902
2016-06-28 11:30:00,210.14,210.28,209.96,209.99,15859.298664640104,210.14,210.28,209.96,209.99,15859.2987
2016-06-28 11:35:00,210.03,210.3,209.85,210.12,17280.425578113125,210.03,210.3,209.85,210.12,17280.4256
2016-06-28 11:40:00,210.08,210.36,209.97,210.33,9889.262837911194,210.08,210.36,209.97,210.33,9889.2628
2016-06-28 11:45:00,210.38,210.43,210.2,210.21,6351.101943328629,210.38,210.43,210.2,210.21,6351.1019
2016-06-28 11:50:00,210.25,210.69,210.15,210.66,8332.428617956792,210.25,210.69,210.15,210.66,8332.4286
2016-06-28 11:55:00,210.77,210.79,210.3,210.45,5298.013245033113,210.77,210.79,210.3,210.45,5298.0132
2016-06-28 12:00:00,210.43,210.53,210.24,210.33,5579.198784062534,210.43,210.53,210.24,210.33,5579.1988
2016-06-28 12:05:00,210.35,210.53,210.31,210.41,2111.605688850288,210.35,210.53,210.31,210.41,2111.6057
2016-06-28 12:10:00,210.35,210.43,210.19,210.23,6738.682010639453,210.35,210.43,210.19,210.23,6738.682
2016-06-28 12:15:00,210.23,210.43,210.16,210.16,4137.444360004342,210.23,210.43,210.16,210.16,4137.4444
2016-06-28 12:20:00,210.18,210.46,210.14,210.33,3555.531429812181,210.18,210.46,210.14,210.33,3555.5314
2016-06-28 12:25:00,210.38,210.4,210.16,210.32,7098.03495820215,210.38,210.4,210.16,210.32,7098.035
2016-06-28 12:30:00,210.37,210.58,210.22,210.38,7846.053631527522,210.37,210.58,210.22,210.38,7846.0536
2016-06-28 12:35:00,210.4,210.43,210.12,210.17,15871.240907610469,210.4,210.43,210.12,210.17,15871.2409
2016-06-28 12:40:00,210.22,210.48,210.08,210.2,27614.80838128325,210.22,210.48,210.08,210.2,27614.8084
2016-06-28 12:45:00,210.19,210.42,209.87,209.96,11919.444142872651,210.19,210.42,209.87,209.96,11919.4441
2016-06-28 12:50:00,209.96,210.06,209.73,209.93,9174.899576593203,209.96,210.06,209.73,209.93,9174.8996
2016-06-28 12:55:00,209.92,209.94,209.57,209.57,7748.344370860927,209.92,209.94,209.57,209.57,7748.3444
2016-06-28 13:00:00,209.55,209.61,209.32,209.42,7607.2087721202915,209.55,209.61,209.32,209.42,7607.2088
2016-06-28 13:05:00,209.5,209.53,208.91,209.03,10052.111605688851,209.5,209.53,208.91,209.03,10052.1116
2016-06-28 13:10:00,209.04,209.39,209.03,209.33,11392.899793724897,209.04,209.39,209.03,209.33,11392.8998
2016-06-28 13:15:00,209.3,209.33,208.7,208.88,15738.790576484638,209.3,209.33,208.7,208.88,15738.7906
2016-06-28 13:20:00,208.81,209.13,208.63,208.87,9665.617196829877,208.81,209.13,208.63,208.87,9665.6172
2016-06-28 13:25:00,208.88,209.49,208.79,209.14,15630.224731299531,208.88,209.49,208.79,209.14,15630.2247
2016-06-28 13:30:00,209.14,209.23,208.93,209.08,7989.36054717186,209.14,209.23,208.93,209.08,7989.3605
2016-06-28 13:35:00,209.06,209.57,208.99,209.4,6264.249267180545,209.06,209.57,208.99,209.4,6264.2493
2016-06-28 13:40:00,209.6,209.85,209.48,209.85,3039.8436651829334,209.6,209.85,209.48,209.85,3039.8437
2016-06-28 13:45:00,209.8,210.04,209.8,209.89,6037.346650743676,209.8,210.04,209.8,209.89,6037.3467
2016-06-28 13:50:00,209.85,210.12,209.66,209.7,6529.149929432201,209.85,210.12,209.66,209.7,6529.1499
2016-06-28 13:55:00,209.69,209.89,209.4,209.44,8929.540766474867,209.69,209.89,209.4,209.44,8929.5408
2016-06-28 14:00:00,209.44,209.72,209.26,209.27,3999.56573661926,209.44,209.72,209.26,209.27,3999.5657
2016-06-28 14:05:00,209.4,209.56,209.2,209.23,3112.582781456954,209.4,209.56,209.2,209.23,3112.5828
2016-06-28 14:10:00,209.19,209.33,208.8,208.82,4788.839431114971,209.19,209.33,208.8,208.82,4788.8394
2016-06-28 14:15:00,209.05,209.31,209.03,209.31,3200.521116056889,209.05,209.31,209.03,209.31,3200.5211
2016-06-28 14:20:00,209.22,209.67,209.17,209.17,11514.493540332212,209.22,209.67,209.17,209.17,11514.4935
2016-06-28 14:25:00,209.26,209.63,209.11,209.52,14206.926500922811,209.26,209.63,209.11,209.52,14206.9265
2016-06-28 14:30:00,209.47,210.01,209.42,209.88,11518.836174139617,209.47,210.01,209.42,209.88,11518.8362
2016-06-28 14:35:00,209.99,210.17,209.85,210.05,12690.261643686896,209.99,210.17,209.85,210.05,12690.2616
2016-06-28 14:40:00,210.06,210.24,210.05,210.11,11314.73238519162,210.06,210.24,210.05,210.11,11314.7324
2016-06-28 14:45:00,210.14,210.16,209.91,210.08,9897.948105526002,210.14,210.16,209.91,210.08,9897.9481
2016-06-28 14:50:00,210.06,210.55,210.05,210.51,14162.414504396917,210.06,210.55,210.05,210.51,14162.4145
2016-06-28 14:55:00,210.4,210.95,210.4,210.55,21184.45337096949,210.4,210.95,210.4,210.55,21184.4534
2016-06-28 15:00:00,210.55,210.72,210.39,210.39,8277.060036912388,210.55,210.72,210.39,210.39,8277.06
2016-06-28 15:05:00,210.4,210.59,210.38,210.49,7373.792204972316,210.4,210.59,210.38,210.49,7373.7922
2016-06-28 15:10:00,210.34,210.81,210.34,210.65,10188.904570622082,210.34,210.81,210.34,210.65,10188.9046
2016-06-28 15:15:00,210.65,210.72,210.3,210.3,6952.55672565411,210.65,210.72,210.3,210.3,6952.5567
2016-06-28 15:20:00,210.34,210.43,210.2,210.22,8932.79774183042,210.34,210.43,210.2,210.22,8932.7977
2016-06-28 15:25:00,210.2,210.35,209.85,210.15,35368.58104440343,210.2,210.35,209.85,210.15,35368.581
2016-06-28 15:30:00,210.15,210.47,209.97,210.21,45197.04700901097,210.15,210.47,209.97,210.21,45197.047
2016-06-28 15:35:00,210.15,210.34,210.08,210.22,27285.853870372383,210.15,210.34,210.08,210.22,27285.8539
2016-06-28 15:40:00,210.22,210.62,210.22,210.6,82273.3687981761,210.22,210.62,210.22,210.6,82273.3688
2016-06-28 15:45:00,210.59,210.61,210.31,210.4,38928.455108023016,210.59,210.61,210.31,210.4,38928.4551
2016-06-28 15:50:00,210.57,210.59,210.22,210.43,56667.02855281728,210.57,210.59,210.22,210.43,56667.0286
2016-06-28 15:55:00,210.38,210.58,210.24,210.46,134078.8188036044,210.38,210.58,210.24,210.46,134078.8188
2016-06-29 09:30:00,214.5,215.51,213.7,215.23,80159.59179242211,214.5,215.51,213.7,215.23,80159.5918
2016-06-29 09:35:00,215.22,215.24,213.73,214.57,59187.927478015416,215.22,215.24,213.73,214.57,59187.9275
2016-06-29 09:40:00,214.45,215.13,213.88,214.64,145853.87037238086,214.45,215.13,213.88,214.64,145853.8704
2016-06-29 09:45:00,214.69,215.4,214.16,215.4,70817.50081424385,214.69,215.4,214.16,215.4,70817.5008
2016-06-29 09:50:00,215.4,216.27,215.32,215.98,91815.22093149496,215.4,216.27,215.32,215.98,91815.2209
2016-06-29 09:55:00,216.13,216.34,215.72,215.92,41041.14645532516,216.13,216.34,215.72,215.92,41041.1465
2016-06-29 10:00:00,215.8,216.65,215.02,216.63,76724.5684507654,215.8,216.65,215.02,216.63,76724.5685
2016-06-29 10:05:00,216.65,216.83,215.45,215.63,40325.69753555532,216.65,216.83,215.45,215.63,40325.6975
2016-06-29 10:10:00,215.74,216.75,215.63,216.62,28244.490283356856,215.74,216.75,215.63,216.62,28244.4903
2016-06-29 10:15:00,216.62,216.81,216.34,216.81,17701.661057431334,216.62,216.81,216.34,216.81,17701.6611
2016-06-29 10:20:00,216.8,217.19,216.68,216.81,25461.94767126262,216.8,217.19,216.68,216.81,25461.9477
2016-06-29 10:25:00,216.83,216.91,216.21,216.91,16769.080447291282,216.83,216.91,216.21,216.91,16769.0804
2016-06-29 10:30:00,216.84,217.24,216.67,216.96,29928.34654217783,216.84,217.24,216.67,216.96,29928.3465
2016-06-29 10:35:00,216.82,216.9,216.51,216.62,25485.832157203346,216.82,216.9,216.51,216.62,25485.8322
2016-06-29 10:40:00,216.73,217.11,216.4,216.53,25891.86841819564,216.73,217.11,216.4,216.53,25891.8684
2016-06-29 10:45:00,216.63,217.11,216.55,216.97,17728.80251872761,216.63,217.11,216.55,216.97,17728.8025
2016-06-29 10:50:00,216.95,217.81,216.95,217.69,40571.05634567365,216.95,217.81,216.95,217.69,40571.0563
2016-06-29 10:55:00,217.75,218.41,217.57,218.38,48373.683639127135,217.75,218.41,217.57,218.38,48373.6836
2016-06-29 11:00:00,218.41,219.0,218.28,218.99,60987.94919118445,218.41,219.0,218.28,218.99,60987.9492
2016-06-29 11:05:00,218.95,218.95,217.98,218.08,35813.70100966236,218.95,218.95,217.98,218.08,35813.701
2016-06-29 11:10:00,218.04,218.97,218.02,218.8,29101.074801867333,218.04,218.97,218.02,218.8,29101.0748
2016-06-29 11:15:00,218.82,218.87,218.48,218.82,35556.39995657367,218.82,218.87,218.48,218.82,35556.4
2016-06-29 11:20:00,218.82,219.01,218.6,218.99,30692.65009228097,218.82,219.01,218.6,218.99,30692.6501
2016-06-29 11:25:00,218.99,219.49,218.95,219.28,30311.583975681253,218.99,219.49,218.95,219.28,30311.584
2016-06-29 11:30:00,219.37,219.61,219.24,219.36,21283.24829008794,219.37,219.61,219.24,219.36,21283.2483
2016-06-29 11:35:00,219.47,219.81,219.28,219.6,39682.9877320595,219.47,219.81,219.28,219.6,39682.9877
2016-06-29 11:40:00,219.64,219.82,219.39,219.53,12740.201932472044,219.64,219.82,219.39,219.53,12740.2019
2016-06-29 11:45:00,219.6,219.79,219.35,219.44,26991.640429920742,219.6,219.79,219.35,219.44,26991.6404
2016-06-29 11:50:00,219.45,219.95,219.45,219.75,18170.665508630984,219.45,219.95,219.45,219.75,18170.6655
2016-06-29 11:55:00,219.75,220.1,219.56,219.56,12097.492128976224,219.75,220.1,219.56,219.56,12097.4921
2016-06-29 12:00:00,219.58,219.6,219.27,219.42,16200.195418521334,219.58,219.6,219.27,219.42,16200.1954
2016-06-29 12:05:00,219.42,219.72,219.26,219.71,18670.068396482468,219.42,219.72,219.26,219.71,18670.0684
2016-06-29 12:10:00,219.76,219.91,219.61,219.84,15657.36619259581,219.76,219.91,219.61,219.84,15657.3662
2016-06-29 12:15:00,219.81,220.02,219.65,219.93,20906.524807295624,219.81,220.02,219.65,219.93,20906.5248
2016-06-29 12:20:00,219.89,220.29,219.81,220.07,21531.86407556183,219.89,220.29,219.81,220.07,21531.8641
2016-06-29 12:25:00,220.0,220.28,220.0,220.2,11854.30463576159,220.0,220.28,220.0,220.2,11854.3046
2016-06-29 12:30:00,220.26,220.29,219.7,219.81,22090.97817826512,220.26,220.29,219.7,219.81,22090.9782
2016-06-29 12:35:00,219.83,220.15,219.83,219.97,11202.90956465096,219.83,220.15,219.83,219.97,11202.9096
2016-06-29 12:40:00,219.93,220.05,219.64,219.72,18888.28574530453,219.93,220.05,219.64,219.72,18888.2857
2016-06-29 12:45:00,219.77,219.87,219.4,219.59,15612.854196069917,219.77,219.87,219.4,219.59,15612.8542
2016-06-29 12:50:00,219.66,219.74,219.51,219.53,8317.229399630876,219.66,219.74,219.51,219.53,8317.2294
2016-06-29 12:55:00,219.48,219.48,218.9,219.08,50451.63391597004,219.48,219.48,218.9,219.08,50451.6339
2016-06-29 13:00:00,219.09,219.13,218.88,219.06,18942.56866789708,219.09,219.13,218.88,219.06,18942.5687
2016-06-29 13:05:00,219.08,219.21,218.89,219.03,18481.163825860385,219.08,219.21,218.89,219.03,18481.1638
2016-06-29 13:10:00,219.07,219.31,219.07,219.24,20699.16404299208,219.07,219.31,219.07,219.24,20699.164
2016-06-29 13:15:00,219.27,219.53,219.16,219.43,12963.84757355336,219.27,219.53,219.16,219.43,12963.8476
2016-06-29 13:20:00,219.53,220.0,219.48,219.88,9445.228531104114,219.53,220.0,219.48,219.88,9445.2285
2016-06-29 13:25:00,219.88,219.88,219.64,219.64,9861.035718163066,219.88,219.88,219.64,219.64,9861.0357
2016-06-29 13:30:00,219.64,219.89,219.57,219.65,8470.307241341874,219.64,219.89,219.57,219.65,8470.3072
2016-06-29 13:35:00,219.68,219.77,219.38,219.49,14985.343610900012,219.68,219.77,219.38,219.49,14985.3436
2016-06-29 13:40:00,219.44,219.65,219.44,219.65,8591.900987949191,219.44,219.65,219.44,219.65,8591.901
2016-06-29 13:45:00,219.68,219.88,219.59,219.64,9856.693084355662,219.68,219.88,219.59,219.64,9856.6931
2016-06-29 13:50:00,219.61,219.66,219.5,219.65,7235.913581587233,219.61,219.66,219.5,219.65,7235.9136
2016-06-29 13:55:00,219.72,219.99,219.65,219.65,19630.876126370644,219.72,219.99,219.65,219.65,19630.8761
2016-06-29 14:00:00,219.65,220.08,219.65,220.03,9597.220714363262,219.65,220.08,219.65,220.03,9597.2207
2016-06-29 14:05:00,220.0,220.1,219.88,220.0,12105.09173813918,220.0,220.1,219.88,220.0,12105.0917
2016-06-29 14:10:00,220.05,220.35,220.04,220.32,14640.104223211378,220.05,220.35,220.04,220.32,14640.1042
2016-06-29 14:15:00,220.32,220.45,220.17,220.17,12652.26359787211,220.32,220.45,220.17,220.17,12652.2636
2016-06-29 14:20:00,220.18,220.61,220.14,220.43,20462.490500488548,220.18,220.61,220.14,220.43,20462.4905
2016-06-29 14:25:00,220.47,220.47,220.18,220.42,13164.694387145804,220.47,220.47,220.18,220.42,13164.6944
2016-06-29 14:30:00,220.47,220.57,220.35,220.47,14289.43654326349,220.47,220.57,220.35,220.47,14289.4365
2016-06-29 14:35:00,220.48,220.56,220.34,220.51,11197.481272391706,220.48,220.56,220.34,220.51,11197.4813
2016-06-29 14:40:00,220.51,220.9,220.46,220.66,75049.39745955923,220.51,220.9,220.46,220.66,75049.3975
2016-06-29 14:45:00,220.66,220.93,220.35,220.35,33664.097274997286,220.66,220.93,220.35,220.35,33664.0973
2016-06-29 14:50:00,220.5,220.5,220.0,220.26,17106.72022581696,220.5,220.5,220.0,220.26,17106.7202
2016-06-29 14:55:00,220.21,220.66,220.14,220.6,15176.419498425796,220.21,220.66,220.14,220.6,15176.4195
2016-06-29 15:00:00,220.64,220.82,220.4,220.7,26549.777440017373,220.64,220.82,220.4,220.7,26549.7774
2016-06-29 15:05:00,220.77,220.77,220.44,220.44,13036.586689827382,220.77,220.77,220.44,220.44,13036.5867
2016-06-29 15:10:00,220.45,220.6,220.29,220.32,16816.84941917273,220.45,220.6,220.29,220.32,16816.8494
2016-06-29 15:15:00,220.29,220.42,220.14,220.29,14171.099772011725,220.29,220.42,220.14,220.29,14171.0998
2016-06-29 15:20:00,220.42,220.46,220.08,220.08,37413.96156769081,220.42,220.46,220.08,220.08,37413.9616
2016-06-29 15:25:00,220.09,220.49,220.09,220.38,16909.13038758007,220.09,220.49,220.09,220.38,16909.1304
2016-06-29 15:30:00,220.31,220.59,219.99,220.59,31065.03094126588,220.31,220.59,219.99,220.59,31065.0309
2016-06-29 15:35:00,220.61,220.66,220.17,220.37,39144.50113994138,220.61,220.66,220.17,220.37,39144.5011
2016-06-29 15:40:00,220.34,220.5,220.04,220.3,36530.23558788405,220.34,220.5,220.04,220.3,36530.2356
2016-06-29 15:45:00,220.31,220.47,220.18,220.45,24585.821300618827,220.31,220.47,220.18,220.45,24585.8213
2016-06-29 15:50:00,220.45,220.53,219.93,220.12,52339.59396373901,220.45,220.53,219.93,220.12,52339.594
2016-06-29 15:55:00,220.1,220.42,220.01,220.08,104975.57268483336,220.1,220.42,220.01,220.08,104975.5727
2016-06-30 09:30:00,220.43,220.54,219.33,219.88,39794.81055260015,220.43,220.54,219.33,219.88,39794.8106
2016-06-30 09:35:00,220.12,220.51,218.54,218.95,31879.274780154166,220.12,220.51,218.54,218.95,31879.2748
2016-06-30 09:40:00,218.85,219.3,218.53,218.89,9490.826186081858,218.85,219.3,218.53,218.89,9490.8262
2016-06-30 09:45:00,218.79,219.05,218.32,218.87,31393.985452176745,218.79,219.05,218.32,218.87,31393.9855
2016-06-30 09:50:00,218.86,218.88,218.0,218.25,38814.46097057866,218.86,218.88,218.0,218.25,38814.461
2016-06-30 09:55:00,218.26,218.72,218.25,218.72,17360.764303550102,218.26,218.72,218.25,218.72,17360.7643
2016-06-30 10:00:00,218.61,219.39,218.6,219.21,14407.773314515254,218.61,219.39,218.6,219.21,14407.7733
2016-06-30 10:05:00,219.07,219.25,218.88,219.05,21717.51167082836,219.07,219.25,218.88,219.05,21717.5117
2016-06-30 10:10:00,219.06,219.44,218.83,219.23,27413.961567690807,219.06,219.44,218.83,219.23,27413.9616
2016-06-30 10:15:00,219.23,219.6,219.07,219.6,10770.817500814244,219.23,219.6,219.07,219.6,10770.8175
2016-06-30 10:20:00,219.64,219.73,218.98,219.33,22821.626316360875,219.64,219.73,218.98,219.33,22821.6263
2016-06-30 10:25:00,219.15,219.21,218.63,219.06,21439.58310715449,219.15,219.21,218.63,219.06,21439.5831
2016-06-30 10:30:00,218.95,219.13,218.65,218.65,22258.16957985018,218.95,219.13,218.65,218.65,22258.1696
2016-06-30 10:35:00,218.69,219.03,218.65,218.81,19650.417978503963,218.69,219.03,218.65,218.81,19650.418
2016-06-30 10:40:00,218.81,218.98,218.41,218.68,26442.29725328412,218.81,218.98,218.41,218.68,26442.2973
2016-06-30 10:45:00,218.6,219.23,218.6,219.08,27326.02323309087,218.6,219.23,218.6,219.08,27326.0232
2016-06-30 10:50:00,219.18,219.72,219.08,219.42,28581.04440343068,219.18,219.72,219.08,219.42,28581.0444
2016-06-30 10:55:00,219.42,219.54,219.23,219.53,28281.40267071979,219.42,219.54,219.23,219.53,28281.4027
2016-06-30 11:00:00,219.5,220.14,219.46,220.13,27639.77852567582,219.5,220.14,219.46,220.13,27639.7785
2016-06-30 11:05:00,220.13,221.55,220.13,221.26,90209.53208120726,220.13,221.55,220.13,221.26,90209.5321
2016-06-30 11:10:00,221.35,221.43,220.57,220.64,23793.29063076756,221.35,221.43,220.57,220.64,23793.2906
2016-06-30 11:15:00,220.75,220.81,220.31,220.38,11883.617413961569,220.75,220.81,220.31,220.38,11883.6174
2016-06-30 11:20:00,220.24,220.83,220.13,220.7,11979.15535772446,220.24,220.83,220.13,220.7,11979.1554
2016-06-30 11:25:00,220.73,221.16,220.66,220.98,14730.213874715017,220.73,221.16,220.66,220.98,14730.2139
2016-06-30 11:30:00,220.98,221.42,220.97,221.07,13691.238736293562,220.98,221.42,220.97,221.07,13691.2387
2016-06-30 11:35:00,221.05,221.19,220.83,221.04,21876.01780479861,221.05,221.19,220.83,221.04,21876.0178
2016-06-30 11:40:00,220.99,220.99,220.47,220.53,7519.270437520357,220.99,220.99,220.47,220.53,7519.2704
2016-06-30 11:45:00,220.65,220.77,220.35,220.68,11213.766149169473,220.65,220.77,220.35,220.68,11213.7661
2016-06-30 11:50:00,220.69,221.3,220.57,221.24,9922.918249918575,220.69,221.3,220.57,221.24,9922.9182
2016-06-30 11:55:00,221.19,221.71,221.15,221.71,34210.18347627836,221.19,221.71,221.15,221.71,34210.1835
2016-06-30 12:00:00,221.83,221.99,221.46,221.48,27431.332102920423,221.83,221.99,221.46,221.48,27431.3321
2016-06-30 12:05:00,221.26,221.47,221.02,221.06,22752.144175442405,221.26,221.47,221.02,221.06,22752.1442
2016-06-30 12:10:00,221.2,221.46,221.13,221.46,7029.638475735534,221.2,221.46,221.13,221.46,7029.6385
2016-06-30 12:15:00,221.42,221.7,221.23,221.3,5536.858104440344,221.42,221.7,221.23,221.3,5536.8581
2016-06-30 12:20:00,221.54,221.71,221.17,221.55,5474.975572684833,221.54,221.71,221.17,221.55,5474.9756
2016-06-30 12:25:00,221.68,221.99,221.46,221.91,11452.6110085767,221.68,221.99,221.46,221.91,11452.611
2016-06-30 12:30:00,221.83,221.9,221.5,221.5,15991.748995765933,221.83,221.9,221.5,221.5,15991.749
2016-06-30 12:35:00,221.52,221.7,221.31,221.68,11821.734882206058,221.52,221.7,221.31,221.68,11821.7349
2016-06-30 12:40:00,221.7,221.75,221.44,221.56,10952.12246227337,221.7,221.75,221.44,221.56,10952.1225
2016-06-30 12:45:00,221.55,221.86,221.5,221.66,5629.139072847683,221.55,221.86,221.5,221.66,5629.1391
2016-06-30 12:50:00,221.74,222.08,221.66,221.91,12257.083921398327,221.74,222.08,221.66,221.91,12257.0839
2016-06-30 12:55:00,221.83,221.97,221.58,221.83,15065.68233633699,221.83,221.97,221.58,221.83,15065.6823
2016-06-30 13:00:00,221.88,222.03,221.84,221.89,7394.419715557486,221.88,222.03,221.84,221.89,7394.4197
2016-06-30 13:05:00,221.93,222.05,221.68,221.92,5597.654977744002,221.93,222.05,221.68,221.92,5597.655
2016-06-30 13:10:00,221.9,221.9,221.54,221.61,11826.077516013462,221.9,221.9,221.54,221.61,11826.0775
2016-06-30 13:15:00,221.56,221.82,221.56,221.75,7284.76821192053,221.56,221.82,221.56,221.75,7284.7682
2016-06-30 13:20:00,221.64,221.76,221.35,221.43,10496.14591249593,221.64,221.76,221.35,221.43,10496.1459
2016-06-30 13:25:00,221.43,221.53,221.24,221.43,10819.67213114754,221.43,221.53,221.24,221.43,10819.6721
2016-06-30 13:30:00,221.4,221.42,221.17,221.33,6602.974704158072,221.4,221.42,221.17,221.33,6602.9747
2016-06-30 13:35:00,221.38,221.4,221.21,221.25,11057.43133210292,221.38,221.4,221.21,221.25,11057.4313
2016-06-30 13:40:00,221.29,221.77,221.29,221.77,9336.662685919013,221.29,221.77,221.29,221.77,9336.6627
2016-06-30 13:45:00,221.83,221.83,221.54,221.63,4468.570187818912,221.83,221.83,221.54,221.63,4468.5702
2016-06-30 13:50:00,221.56,221.76,221.56,221.63,7545.326240364781,221.56,221.76,221.56,221.63,7545.3262
2016-06-30 13:55:00,221.65,221.87,221.56,221.86,7608.294430572142,221.65,221.87,221.56,221.86,7608.2944
2016-06-30 14:00:00,221.76,222.05,221.66,221.95,9603.734665074368,221.76,222.05,221.66,221.95,9603.7347
2016-06-30 14:05:00,221.93,222.28,221.81,222.21,18867.65823471936,221.93,222.28,221.81,222.21,18867.6582
2016-06-30 14:10:00,222.2,222.41,222.1,222.22,15561.828248832917,222.2,222.41,222.1,222.22,15561.8282
2016-06-30 14:15:00,222.2,222.43,222.19,222.34,11345.130821843448,222.2,222.43,222.19,222.34,11345.1308
2016-06-30 14:20:00,222.34,222.54,222.34,222.39,14690.044511996526,222.34,222.54,222.34,222.39,14690.0445
2016-06-30 14:25:00,222.4,222.4,222.1,222.1,9445.228531104114,222.4,222.4,222.1,222.1,9445.2285
2016-06-30 14:30:00,222.24,222.44,222.04,222.12,10897.839539680816,222.24,222.44,222.04,222.12,10897.8395
2016-06-30 14:35:00,222.03,222.32,221.98,222.06,15199.218325914668,222.03,222.32,221.98,222.06,15199.2183
2016-06-30 14:40:00,222.13,222.45,222.1,222.34,13471.935729019651,222.13,222.45,222.1,222.34,13471.9357
2016-06-30 14:45:00,222.31,222.37,222.18,222.37,6660.514602106177,222.31,222.37,222.18,222.37,6660.5146
2016-06-30 14:50:00,222.33,222.42,222.26,222.37,11974.812723917055,222.33,222.42,222.26,222.37,11974.8127
2016-06-30 14:55:00,222.37,222.45,222.22,222.37,11795.679079361633,222.37,222.45,222.22,222.37,11795.6791
2016-06-30 15:00:00,222.36,222.5,222.26,222.38,16457.496471610033,222.36,222.5,222.26,222.38,16457.4965
2016-06-30 15:05:00,222.42,222.59,222.33,222.49,12919.335577027468,222.42,222.59,222.33,222.49,12919.3356
2016-06-30 15:10:00,222.45,222.45,221.98,222.17,15058.08272717403,222.45,222.45,221.98,222.17,15058.0827
2016-06-30 15:15:00,222.24,222.29,221.89,222.14,32029.09564650961,222.24,222.29,221.89,222.14,32029.0956
2016-06-30 15:20:00,222.04,222.35,221.97,222.35,17413.961567690803,222.04,222.35,221.97,222.35,17413.9616
2016-06-30 15:25:00,222.34,222.81,222.32,222.69,34681.35924438172,222.34,222.81,222.32,222.69,34681.3592
2016-06-30 15:30:00,222.65,222.69,222.15,222.62,17838.454022364564,222.65,222.69,222.15,222.62,17838.454
2016-06-30 15:35:00,222.61,222.62,222.26,222.35,19874.06361958528,222.61,222.62,222.26,222.35,19874.0636
2016-06-30 15:40:00,222.27,222.32,221.9,222.02,21237.6506351102,222.27,222.32,221.9,222.02,21237.6506
2016-06-30 15:45:00,222.0,222.37,221.95,222.14,73605.47171859733,222.0,222.37,221.95,222.14,73605.4717
2016-06-30 15:50:00,222.17,222.51,222.17,222.34,48213.00618825318,222.17,222.51,222.17,222.34,48213.0062
2016-06-30 15:55:00,222.34,222.78,222.18,222.78,79998.91434154815,222.34,222.78,222.18,222.78,79998.9143
2016-07-01 09:30:00,223.43,223.43,222.53,223.35,48978.39539680816,223.43,223.43,222.53,223.35,48978.3954
2016-07-01 09:35:00,222.95,224.13,222.95,223.7,25984.14938660297,222.95,224.13,222.95,223.7,25984.1494
2016-07-01 09:40:00,223.7,223.86,223.08,223.86,14561.936814678103,223.7,223.86,223.08,223.86,14561.9368
2016-07-01 09:45:00,223.8,224.81,223.69,224.26,37469.33014873521,223.8,224.81,223.69,224.26,37469.3301
2016-07-01 09:50:00,224.59,224.75,224.41,224.7,14601.02051894474,224.59,224.75,224.41,224.7,14601.0205
2016-07-01 09:55:00,224.74,224.92,224.23,224.82,15509.716643144067,224.74,224.92,224.23,224.82,15509.7166
2016-07-01 10:00:00,224.83,225.67,224.83,225.56,16770.166105743134,224.83,225.67,224.83,225.56,16770.1661
2016-07-01 10:05:00,225.65,225.65,225.21,225.63,22013.89642818369,225.65,225.65,225.21,225.63,22013.8964
2016-07-01 10:10:00,225.64,226.0,225.28,225.81,21973.72706546521,225.64,226.0,225.28,225.81,21973.7271
2016-07-01 10:15:00,225.84,226.96,225.84,226.95,39905.54771468896,225.84,226.96,225.84,226.95,39905.5477
2016-07-01 10:20:00,226.97,227.09,226.35,226.46,20173.70535229617,226.97,227.09,226.35,226.46,20173.7054
2016-07-01 10:25:00,226.41,226.82,226.35,226.45,18480.078167408534,226.41,226.82,226.35,226.45,18480.0782
2016-07-01 10:30:00,226.48,226.67,226.21,226.41,15544.4577136033,226.48,226.67,226.21,226.41,15544.4577
2016-07-01 10:35:00,226.43,226.75,226.34,226.55,11992.183259146674,226.43,226.75,226.34,226.55,11992.1833
2016-07-01 10:40:00,226.59,227.05,226.48,227.05,26039.51796764737,226.59,227.05,226.48,227.05,26039.518
2016-07-01 10:45:00,227.04,227.1,226.72,226.92,14744.32743458908,227.04,227.1,226.72,226.92,14744.3274
2016-07-01 10:50:00,226.95,227.01,226.76,226.76,9503.85408750407,226.95,227.01,226.76,226.76,9503.8541
2016-07-01 10:55:00,226.66,226.71,226.42,226.59,12311.366843990882,226.66,226.71,226.42,226.59,12311.3668
2016-07-01 11:00:00,226.52,226.71,226.39,226.59,11771.794593420913,226.52,226.71,226.39,226.59,11771.7946
2016-07-01 11:05:00,226.59,226.63,226.14,226.4,12210.400607968731,226.59,226.63,226.14,226.4,12210.4006
2016-07-01 11:10:00,226.36,226.36,225.49,225.63,15843.01378786234,226.36,226.36,225.49,225.63,15843.0138
2016-07-01 11:15:00,225.51,225.59,224.9,225.14,18178.265117793944,225.51,225.59,224.9,225.14,18178.2651
2016-07-01 11:20:00,225.09,225.39,224.73,224.79,14657.474758440994,225.09,225.39,224.73,224.79,14657.4748
2016-07-01 11:25:00,224.79,225.11,224.57,224.94,21172.51112799913,224.79,225.11,224.57,224.94,21172.5111
2016-07-01 11:30:00,224.79,225.06,224.7,224.86,5618.282488329171,224.79,225.06,224.7,224.86,5618.2825
2016-07-01 11:35:00,224.81,224.88,224.65,224.87,3256.975355553143,224.81,224.88,224.65,224.87,3256.9754
2016-07-01 11:40:00,224.77,224.94,224.42,224.94,9336.662685919013,224.77,224.94,224.42,224.94,9336.6627
2016-07-01 11:45:00,224.97,225.2,224.86,225.12,5103.680382151775,224.97,225.2,224.86,225.12,5103.6804
2016-07-01 11:50:00,225.14,225.27,224.93,225.22,13516.447725545544,225.14,225.27,224.93,225.22,13516.4477
2016-07-01 11:55:00,225.25,225.47,225.25,225.47,5642.166974269895,225.25,225.47,225.25,225.47,5642.167
2016-07-01 12:00:00,225.53,225.58,225.24,225.28,5502.11703398111,225.53,225.58,225.24,225.28,5502.117
2016-07-01 12:05:00,225.37,225.58,225.06,225.22,5374.009336662686,225.37,225.58,225.06,225.22,5374.0093
2016-07-01 12:10:00,225.26,225.49,225.2,225.48,6464.010422321138,225.26,225.49,225.2,225.48,6464.0104
2016-07-01 12:15:00,225.49,225.49,225.1,225.19,2931.277819997829,225.49,225.49,225.1,225.19,2931.2778
2016-07-01 12:20:00,225.23,225.23,224.91,224.95,10022.798827488872,225.23,225.23,224.91,224.95,10022.7988
2016-07-01 12:25:00,224.82,224.83,224.61,224.8,7273.91162740202,224.82,224.83,224.61,224.8,7273.9116
2016-07-01 12:30:00,224.58,224.62,224.31,224.41,14655.303441537291,224.58,224.62,224.31,224.41,14655.3034
2016-07-01 12:35:00,224.47,224.8,224.38,224.52,7925.306698512648,224.47,224.8,224.38,224.52,7925.3067
2016-07-01 12:40:00,224.55,224.89,224.42,224.87,3691.2387362935615,224.55,224.89,224.42,224.87,3691.2387
2016-07-01 12:45:00,224.9,224.9,224.38,224.46,9508.196721311477,224.9,224.9,224.38,224.46,9508.1967
2016-07-01 12:50:00,224.45,225.02,224.38,224.97,7584.409944631419,224.45,225.02,224.38,224.97,7584.4099
2016-07-01 12:55:00,224.96,225.22,224.84,225.06,6296.819020736077,224.96,225.22,224.84,225.06,6296.819
2016-07-01 13:00:00,224.9,225.09,224.78,224.95,5935.294756269678,224.9,225.09,224.78,224.95,5935.2948
2016-07-01 13:05:00,224.9,225.12,224.85,225.12,4526.110085767018,224.9,225.12,224.85,225.12,4526.1101
2016-07-01 13:10:00,225.19,225.37,224.93,224.97,4994.02887851482,225.19,225.37,224.93,224.97,4994.0289
2016-07-01 13:15:00,224.93,225.0,224.87,224.91,3441.537292367821,224.93,225.0,224.87,224.91,3441.5373
2016-07-01 13:20:00,224.76,224.91,224.63,224.66,3924.6553034415374,224.76,224.91,224.63,224.66,3924.6553
2016-07-01 13:25:00,224.7,224.81,224.49,224.53,5113.451308218435,224.7,224.81,224.49,224.53,5113.4513
2016-07-01 13:30:00,224.46,224.79,224.46,224.76,9094.560851156226,224.46,224.79,224.46,224.76,9094.5609
2016-07-01 13:35:00,224.84,224.84,224.49,224.71,16144.82683747693,224.84,224.84,224.49,224.71,16144.8268
2016-07-01 13:40:00,224.73,225.25,224.68,225.13,5236.130713277603,224.73,225.25,224.68,225.13,5236.1307
2016-07-01 13:45:00,225.16,225.16,224.68,225.03,7330.365866898274,225.16,225.16,224.68,225.03,7330.3659
2016-07-01 13:50:00,225.04,225.34,224.98,225.02,11879.274780154165,225.04,225.34,224.98,225.02,11879.2748
2016-07-01 13:55:00,225.02,225.33,225.02,225.33,13139.724242753233,225.02,225.33,225.02,225.33,13139.7242
2016-07-01 14:00:00,225.34,225.66,225.15,225.44,12059.49408316144,225.34,225.66,225.15,225.44,12059.4941
2016-07-01 14:05:00,225.5,225.77,225.44,225.55,5436.977526870047,225.5,225.77,225.44,225.55,5436.9775
2016-07-01 14:10:00,225.44,225.61,225.17,225.26,7776.571490609054,225.44,225.61,225.17,225.26,7776.5715
2016-07-01 14:15:00,225.26,225.38,225.18,225.3,9228.096840733906,225.26,225.38,225.18,225.3,9228.0968
2016-07-01 14:20:00,225.29,225.47,225.18,225.26,11982.412333080014,225.29,225.47,225.18,225.26,11982.4123
2016-07-01 14:25:00,225.36,225.51,225.2,225.24,7165.345782216915,225.36,225.51,225.2,225.24,7165.3458
2016-07-01 14:30:00,225.18,225.45,225.03,225.13,7176.202366735425,225.18,225.45,225.03,225.13,7176.2024
2016-07-01 14:35:00,224.98,225.27,224.96,225.23,9515.796330474432,224.98,225.27,224.96,225.23,9515.7963
2016-07-01 14:40:00,225.17,225.29,224.95,225.19,13896.42818369341,225.17,225.29,224.95,225.19,13896.4282
2016-07-01 14:45:00,225.23,225.39,225.14,225.24,11290.847899250895,225.23,225.39,225.14,225.24,11290.8479
2016-07-01 14:50:00,225.26,225.35,225.04,225.09,5867.983932254913,225.26,225.35,225.04,225.09,5867.9839
2016-07-01 14:55:00,225.11,225.54,225.04,225.54,7816.740853327544,225.11,225.54,225.04,225.54,7816.7409
2016-07-01 15:00:00,225.47,225.64,225.45,225.47,4475.084138530018,225.47,225.64,225.45,225.47,4475.0841
2016-07-01 15:05:00,225.53,225.99,225.5,225.73,11853.218977309738,225.53,225.99,225.5,225.73,11853.219
2016-07-01 15:10:00,225.73,225.87,225.67,225.67,10819.67213114754,225.73,225.87,225.67,225.67,10819.6721
2016-07-01 15:15:00,225.74,225.81,225.58,225.63,6079.687330365867,225.74,225.81,225.58,225.63,6079.6873
2016-07-01 15:20:00,225.75,225.77,225.47,225.47,8181.522093149495,225.75,225.77,225.47,225.47,8181.5221
2016-07-01 15:25:00,225.59,225.93,225.58,225.84,19907.71903159266,225.59,225.93,225.58,225.84,19907.719
2016-07-01 15:30:00,225.76,226.01,225.72,225.77,16616.002605580285,225.76,226.01,225.72,225.77,16616.0026
2016-07-01 15:35:00,225.73,225.95,225.49,225.53,23742.26468353056,225.73,225.95,225.49,225.53,23742.2647
2016-07-01 15:40:00,225.54,225.72,225.52,225.55,23661.925958093583,225.54,225.72,225.52,225.55,23661.926
2016-07-01 15:45:00,225.57,225.74,225.44,225.69,24798.61035718163,225.57,225.74,225.44,225.69,24798.6104
2016-07-01 15:50:00,225.69,225.81,225.67,225.74,27251.11279991315,225.69,225.81,225.67,225.74,27251.1128
2016-07-01 15:55:00,225.74,226.02,225.66,225.68,101469.98154380632,225.74,226.02,225.66,225.68,101469.9815
2016-07-05 09:30:00,225.32,225.49,223.02,223.48,56021.06177396592,225.32,225.49,223.02,223.48,56021.0618
2016-07-05 09:35:00,223.04,223.5,222.23,222.56,38206.49223754207,223.04,223.5,222.23,222.56,38206.4922
2016-07-05 09:40:00,222.8,223.68,221.97,222.47,29611.334274237324,222.8,223.68,221.97,222.47,29611.3343
2016-07-05 09:45:00,222.31,223.62,221.97,223.1,25193.79003365541,222.31,223.62,221.97,223.1,25193.79
2016-07-05 09:50:00,222.99,222.99,222.2,222.39,23030.07273911628,222.99,222.99,222.2,222.39,23030.0727
2016-07-05 09:55:00,222.28,222.91,222.09,222.56,38039.30083595701,222.28,222.91,222.09,222.56,38039.3008
2016-07-05 10:00:00,222.61,223.15,222.01,222.71,62609.92291824992,222.61,223.15,222.01,222.71,62609.9229
2016-07-05 10:05:00,222.73,222.73,221.59,221.66,22258.16957985018,222.73,222.73,221.59,221.66,22258.1696
2016-07-05 10:10:00,221.68,222.26,221.13,222.08,17773.314515253503,221.68,222.26,221.13,222.08,17773.3145
2016-07-05 10:15:00,222.11,222.78,221.98,222.1,20372.38084898491,222.11,222.78,221.98,222.1,20372.3808
2016-07-05 10:20:00,222.1,222.48,221.76,222.16,11041.146455325155,222.1,222.48,221.76,222.16,11041.1465
2016-07-05 10:25:00,222.16,222.8,221.84,222.8,14366.518293344914,222.16,222.8,221.84,222.8,14366.5183
2016-07-05 10:30:00,222.66,223.23,222.55,222.82,19894.69113017045,222.66,223.23,222.55,222.82,19894.6911
2016-07-05 10:35:00,222.88,222.91,222.29,222.65,7713.603300401694,222.88,222.91,222.29,222.65,7713.6033
2016-07-05 10:40:00,222.59,222.92,222.59,222.8,5947.236999240039,222.59,222.92,222.59,222.8,5947.237
2016-07-05 10:45:00,222.6,222.89,222.54,222.64,9859.950059711216,222.6,222.89,222.54,222.64,9859.9501
2016-07-05 10:50:00,222.45,222.61,222.03,222.2,8329.171642601237,222.45,222.61,222.03,222.2,8329.1716
2016-07-05 10:55:00,222.09,222.45,222.09,222.25,3718.380197589838,222.09,222.45,222.09,222.25,3718.3802
2016-07-05 11:00:00,222.33,222.43,222.03,222.13,15775.702963847574,222.33,222.43,222.03,222.13,15775.703
2016-07-05 11:05:00,222.03,222.28,221.82,222.19,12131.147540983608,222.03,222.28,221.82,222.19,12131.1475
2016-07-05 11:10:00,222.1,222.12,221.69,221.69,11038.975138421452,222.1,222.12,221.69,221.69,11038.9751
2016-07-05 11:15:00,221.92,223.18,221.89,222.77,14975.572684833352,221.92,223.18,221.89,222.77,14975.5727
2016-07-05 11:20:00,222.84,223.24,222.57,222.99,11231.136684399087,222.84,223.24,222.57,222.99,11231.1367
2016-07-05 11:25:00,223.01,223.23,222.88,223.04,4847.464987514928,223.01,223.23,222.88,223.04,4847.465
2016-07-05 11:30:00,223.14,223.27,222.86,223.25,4716.100314840951,223.14,223.27,222.86,223.25,4716.1003
2016-07-05 11:35:00,223.18,223.22,222.74,223.12,2283.1397242427533,223.18,223.22,222.74,223.12,2283.1397
2016-07-05 11:40:00,223.06,223.06,222.34,222.35,2876.9948974052763,223.06,223.06,222.34,222.35,2876.9949
2016-07-05 11:45:00,222.33,222.51,222.28,222.39,4250.352838996852,222.33,222.51,222.28,222.39,4250.3528
2016-07-05 11:50:00,222.3,222.65,222.13,222.62,5432.634893062643,222.3,222.65,222.13,222.62,5432.6349
2016-07-05 11:55:00,222.57,222.79,222.3,222.79,5938.551731625231,222.57,222.79,222.3,222.79,5938.5517
2016-07-05 12:00:00,222.88,223.04,222.74,222.81,4353.490391922701,222.88,223.04,222.74,222.81,4353.4904
2016-07-05 12:05:00,222.91,222.95,222.57,222.57,3582.6728911084574,222.91,222.95,222.57,222.57,3582.6729
2016-07-05 12:10:00,222.57,222.57,222.42,222.42,1302.7901422212572,222.57,222.57,222.42,222.42,1302.7901
2016-07-05 12:15:00,222.48,222.87,222.42,222.77,6494.408858972967,222.48,222.87,222.42,222.77,6494.4089
2016-07-05 12:20:00,222.85,223.12,222.78,222.96,6900.445119965259,222.85,223.12,222.78,222.96,6900.4451
2016-07-05 12:25:00,223.13,223.35,223.02,223.27,6686.570404950603,223.13,223.35,223.02,223.27,6686.5704
2016-07-05 12:30:00,223.23,223.32,223.08,223.2,4836.608402996418,223.23,223.32,223.08,223.2,4836.6084
2016-07-05 12:35:00,223.15,223.32,222.91,223.09,4505.482575181848,223.15,223.32,222.91,223.09,4505.4826
2016-07-05 12:40:00,223.09,223.17,222.82,222.82,6839.648246661601,223.09,223.17,222.82,222.82,6839.6482
2016-07-05 12:45:00,222.87,223.15,222.87,223.03,3039.8436651829334,222.87,223.15,222.87,223.03,3039.8437
2016-07-05 12:50:00,223.04,223.04,222.61,222.69,3100.640538486592,223.04,223.04,222.61,222.69,3100.6405
2016-07-05 12:55:00,222.63,222.79,222.4,222.4,3204.863749864293,222.63,222.79,222.4,222.4,3204.8637
2016-07-05 13:00:00,222.53,222.6,222.24,222.51,4662.90305070025,222.53,222.6,222.24,222.51,4662.9031
2016-07-05 13:05:00,222.37,222.76,222.32,222.61,6027.575724677017,222.37,222.76,222.32,222.61,6027.5757
2016-07-05 13:10:00,222.62,222.79,222.1,222.15,6506.351101943329,222.62,222.79,222.1,222.15,6506.3511
2016-07-05 13:15:00,222.28,222.62,222.28,222.28,4276.408641841277,222.28,222.62,222.28,222.28,4276.4086
2016-07-05 13:20:00,222.32,222.55,222.32,222.55,3277.602866138313,222.32,222.55,222.32,222.55,3277.6029
2016-07-05 13:25:00,222.51,222.62,222.23,222.23,6405.384865921182,222.51,222.62,222.23,222.23,6405.3849
2016-07-05 13:30:00,222.22,222.29,221.92,222.01,8775.377266312018,222.22,222.29,221.92,222.01,8775.3773
2016-07-05 13:35:00,221.97,222.21,221.63,221.77,10083.595700792532,221.97,222.21,221.63,221.77,10083.5957
2016-07-05 13:40:00,221.7,221.79,221.39,221.56,12516.556291390729,221.7,221.79,221.39,221.56,12516.5563
2016-07-05 13:45:00,221.53,221.76,221.35,221.69,8849.20204103789,221.53,221.76,221.35,221.69,8849.202
2016-07-05 13:50:00,221.65,221.75,221.57,221.7,7065.465204646618,221.65,221.75,221.57,221.7,7065.4652
2016-07-05 13:55:00,221.7,222.06,221.7,221.93,8817.71794593421,221.7,222.06,221.7,221.93,8817.7179
2016-07-05 14:00:00,221.81,222.39,221.81,222.21,9175.985235045056,221.81,222.39,221.81,222.21,9175.9852
2016-07-05 14:05:00,222.13,222.25,222.01,222.19,7380.306155683422,222.13,222.25,222.01,222.19,7380.3062
2016-07-05 14:10:00,222.25,222.57,222.23,222.44,10196.50417978504,222.25,222.57,222.23,222.44,10196.5042
2016-07-05 14:15:00,222.53,222.75,222.41,222.48,6771.251764194984,222.53,222.75,222.41,222.48,6771.2518
2016-07-05 14:20:00,222.47,222.5,222.34,222.45,3547.931820649224,222.47,222.5,222.34,222.45,3547.9318
2016-07-05 14:25:00,222.46,222.46,222.11,222.36,2328.737379220497,222.46,222.46,222.11,222.36,2328.7374
2016-07-05 14:30:00,222.32,222.45,222.03,222.45,8312.886765823472,222.32,222.45,222.03,222.45,8312.8868
2016-07-05 14:35:00,222.3,222.3,222.04,222.04,3436.109000108566,222.3,222.3,222.04,222.04,3436.109
2016-07-05 14:40:00,222.1,222.26,221.63,222.26,19469.11301704484,222.1,222.26,221.63,222.26,19469.113
2016-07-05 14:45:00,222.25,222.34,221.87,221.87,3256.975355553143,222.25,222.34,221.87,221.87,3256.9754
2016-07-05 14:50:00,221.82,222.16,221.55,221.97,5364.238410596026,221.82,222.16,221.55,221.97,5364.2384
2016-07-05 14:55:00,221.88,222.34,221.88,222.34,13783.519704700902,221.88,222.34,221.88,222.34,13783.5197
2016-07-05 15:00:00,222.34,222.6,222.15,222.38,7816.740853327544,222.34,222.6,222.15,222.38,7816.7409
2016-07-05 15:05:00,222.44,222.49,222.11,222.44,8753.664097274997,222.44,222.49,222.11,222.44,8753.6641
2016-07-05 15:10:00,222.43,222.61,222.28,222.37,5927.6951471067205,222.43,222.61,222.28,222.37,5927.6951
2016-07-05 15:15:00,222.3,222.6,222.26,222.55,4286.179567907936,222.3,222.6,222.26,222.55,4286.1796
2016-07-05 15:20:00,222.56,222.65,222.43,222.57,7212.02909564651,222.56,222.65,222.43,222.57,7212.0291
2016-07-05 15:25:00,222.6,222.88,222.54,222.71,9673.216805992835,222.6,222.88,222.54,222.71,9673.2168
2016-07-05 15:30:00,222.64,223.49,222.62,223.35,8853.544674845294,222.64,223.49,222.62,223.35,8853.5447
2016-07-05 15:35:00,223.38,223.61,223.27,223.53,9089.132558896972,223.38,223.61,223.27,223.53,9089.1326
2016-07-05 15:40:00,223.52,223.8,223.43,223.74,9796.981869503854,223.52,223.8,223.43,223.74,9796.9819
2016-07-05 15:45:00,223.73,223.78,223.36,223.75,24129.844750841385,223.73,223.78,223.36,223.75,24129.8448
2016-07-05 15:50:00,223.72,223.72,223.08,223.1,21417.86993811747,223.72,223.72,223.08,223.1,21417.8699
2016-07-05 15:55:00,223.15,223.17,222.69,222.92,37327.10889154272,223.15,223.17,222.69,222.92,37327.1089
2016-07-06 09:30:00,222.57,222.84,221.72,222.77,34113.55987406362,222.57,222.84,221.72,222.77,34113.5599
2016-07-06 09:35:00,222.46,222.47,221.79,222.35,9717.728802518728,222.46,222.47,221.79,222.35,9717.7288
2016-07-06 09:40:00,222.28,222.9,221.93,222.64,24494.62599066334,222.28,222.9,221.93,222.64,24494.626
2016-07-06 09:45:00,222.45,223.17,222.35,222.81,33297.14471827164,222.45,223.17,222.35,222.81,33297.1447
2016-07-06 09:50:00,222.88,223.36,222.43,223.06,16065.573770491805,222.88,223.36,222.43,223.06,16065.5738
2016-07-06 09:55:00,223.17,223.87,223.15,223.8,21239.82195201389,223.17,223.87,223.15,223.8,21239.822
2016-07-06 10:00:00,223.66,224.87,223.66,224.82,31148.62664205841,223.66,224.87,223.66,224.82,31148.6266
2016-07-06 10:05:00,224.7,224.7,223.31,223.86,39554.88003474107,224.7,224.7,223.31,223.86,39554.88
2016-07-06 10:10:00,223.78,224.48,223.78,224.42,14150.472261426556,223.78,224.48,223.78,224.42,14150.4723
2016-07-06 10:15:00,224.35,224.36,223.47,223.47,7387.9057648463795,224.35,224.36,223.47,223.47,7387.9058
2016-07-06 10:20:00,223.55,224.09,223.55,223.97,12774.94300293128,223.55,224.09,223.55,223.97,12774.943
2016-07-06 10:25:00,223.87,224.23,223.53,224.08,13281.945499945718,223.87,224.23,223.53,224.08,13281.9455
2016-07-06 10:30:00,224.03,224.05,223.47,223.83,11332.102920421235,224.03,224.05,223.47,223.83,11332.1029
2016-07-06 10:35:00,223.83,224.5,223.71,224.5,16394.528281402672,223.83,224.5,223.71,224.5,16394.5283
2016-07-06 10:40:00,224.52,225.26,224.52,225.14,20540.657909021826,224.52,225.26,224.52,225.14,20540.6579
2016-07-06 10:45:00,225.01,225.43,224.79,225.3,21011.83367712517,225.01,225.43,224.79,225.3,21011.8337
2016-07-06 10:50:00,225.3,225.82,225.3,225.67,43718.38019758984,225.3,225.82,225.3,225.67,43718.3802
2016-07-06 10:55:00,225.72,225.74,225.25,225.62,17595.26652914993,225.72,225.74,225.25,225.62,17595.2665
2016-07-06 11:00:00,225.67,225.68,225.02,225.09,25126.47920964065,225.67,225.68,225.02,225.09,25126.4792
2016-07-06 11:05:00,225.1,225.49,225.07,225.32,23407.88188036044,225.1,225.49,225.07,225.32,23407.8819
2016-07-06 11:10:00,225.27,225.95,225.1,225.73,44011.50797958962,225.27,225.95,225.1,225.73,44011.508
2016-07-06 11:15:00,225.72,226.08,225.69,225.96,13657.58332428618,225.72,226.08,225.69,225.96,13657.5833
2016-07-06 11:20:00,225.82,225.98,225.3,225.3,14104.874606448811,225.82,225.98,225.3,225.3,14104.8746
2016-07-06 11:25:00,225.26,225.63,224.97,225.05,14393.65975464119,225.26,225.63,224.97,225.05,14393.6598
2016-07-06 11:30:00,225.01,225.28,224.7,225.0,44801.86733253719,225.01,225.28,224.7,225.0,44801.8673
2016-07-06 11:35:00,224.99,225.17,224.9,225.06,28384.540223645643,224.99,225.17,224.9,225.06,28384.5402
2016-07-06 11:40:00,225.09,225.21,224.95,225.08,35211.16056888503,225.09,225.21,224.95,225.08,35211.1606
2016-07-06 11:45:00,225.04,225.26,224.88,225.26,14656.389099989145,225.04,225.26,224.88,225.26,14656.3891
2016-07-06 11:50:00,225.23,226.07,225.15,226.01,12723.91705569428,225.23,226.07,225.15,226.01,12723.9171
2016-07-06 11:55:00,225.88,226.17,225.87,226.06,5588.969710129193,225.88,226.17,225.87,226.06,5588.9697
2016-07-06 12:00:00,226.02,227.13,226.02,227.06,12417.761372272284,226.02,227.13,226.02,227.06,12417.7614
2016-07-06 12:05:00,227.19,227.36,226.73,226.82,13272.174573879058,227.19,227.36,226.73,226.82,13272.1746
2016-07-06 12:10:00,226.84,226.91,226.69,226.77,11818.477906850503,226.84,226.91,226.69,226.77,11818.4779
2016-07-06 12:15:00,226.77,226.83,226.46,226.54,15943.980023884487,226.77,226.83,226.46,226.54,15943.98
2016-07-06 12:20:00,226.54,227.05,226.54,226.78,11071.544891976984,226.54,227.05,226.54,226.78,11071.5449
2016-07-06 12:25:00,226.77,226.82,226.54,226.76,14416.458582130062,226.77,226.82,226.54,226.76,14416.4586
2016-07-06 12:30:00,226.79,226.87,226.66,226.86,9084.789925089568,226.79,226.87,226.66,226.86,9084.7899
2016-07-06 12:35:00,226.85,227.01,226.54,226.74,5759.418087069808,226.85,227.01,226.54,226.74,5759.4181
2016-07-06 12:40:00,226.85,227.08,226.71,226.84,5672.565410921724,226.85,227.08,226.71,226.84,5672.5654
2016-07-06 12:45:00,226.84,226.86,226.33,226.33,12919.335577027468,226.84,226.86,226.33,226.33,12919.3356
2016-07-06 12:50:00,226.37,226.86,226.19,226.85,10155.2491586147,226.37,226.86,226.19,226.85,10155.2492
2016-07-06 12:55:00,226.82,227.29,226.68,227.21,7876.452068179351,226.82,227.29,226.68,227.21,7876.4521
2016-07-06 13:00:00,227.2,227.47,227.06,227.14,8889.371403756379,227.2,227.47,227.06,227.14,8889.3714
2016-07-06 13:05:00,227.24,227.43,226.77,227.1,14045.163391597003,227.24,227.43,226.77,227.1,14045.1634
2016-07-06 13:10:00,227.12,227.32,226.97,227.07,14031.04983172294,227.12,227.32,226.97,227.07,14031.0498
2016-07-06 13:15:00,227.09,227.15,227.07,227.11,5168.819889262838,227.09,227.15,227.07,227.11,5168.8199
2016-07-06 13:20:00,227.18,227.26,226.76,226.76,6025.404407773315,227.18,227.26,226.76,226.76,6025.4044
2016-07-06 13:25:00,226.75,226.93,226.66,226.84,5379.437628921942,226.75,226.93,226.66,226.84,5379.4376
2016-07-06 13:30:00,226.84,227.24,226.84,227.13,4234.067962219086,226.84,227.24,226.84,227.13,4234.068
2016-07-06 13:35:00,227.13,227.44,227.08,227.37,6839.648246661601,227.13,227.44,227.08,227.37,6839.6482
2016-07-06 13:40:00,227.43,227.48,226.92,226.99,5623.710780588427,227.43,227.48,226.92,226.99,5623.7108
2016-07-06 13:45:00,226.96,226.96,226.4,226.41,13381.826077516014,226.96,226.96,226.4,226.41,13381.8261
2016-07-06 13:50:00,226.33,226.61,226.27,226.43,10778.4171099772,226.33,226.61,226.27,226.43,10778.4171
2016-07-06 13:55:00,226.51,226.53,226.15,226.24,4252.5241559005535,226.51,226.53,226.15,226.24,4252.5242
2016-07-06 14:00:00,226.33,226.45,225.98,226.41,13793.29063076756,226.33,226.45,225.98,226.41,13793.2906
2016-07-06 14:05:00,226.41,226.66,226.33,226.55,11612.202800998806,226.41,226.66,226.33,226.55,11612.2028
2016-07-06 14:10:00,226.63,226.83,226.31,226.36,36238.19346433613,226.63,226.83,226.31,226.36,36238.1935
2016-07-06 14:15:00,226.31,226.65,226.13,226.65,8030.6155683422,226.31,226.65,226.13,226.65,8030.6156
2016-07-06 14:20:00,226.76,226.76,226.4,226.41,5628.053414395831,226.76,226.76,226.4,226.41,5628.0534
2016-07-06 14:25:00,226.43,226.66,226.16,226.2,6655.086309846923,226.43,226.66,226.16,226.2,6655.0863
2016-07-06 14:30:00,226.29,226.86,226.25,226.77,8074.0419064162415,226.29,226.86,226.25,226.77,8074.0419
2016-07-06 14:35:00,226.75,227.14,226.66,227.08,5874.49788296602,226.75,227.14,226.66,227.08,5874.4979
2016-07-06 14:40:00,227.02,227.15,226.91,227.13,10639.452828140267,227.02,227.15,226.91,227.13,10639.4528
2016-07-06 14:45:00,227.12,227.24,226.94,227.13,12430.789273694496,227.12,227.24,226.94,227.13,12430.7893
2016-07-06 14:50:00,227.08,227.79,227.08,227.79,11052.003039843665,227.08,227.79,227.08,227.79,11052.003
2016-07-06 14:55:00,227.83,227.99,227.6,227.71,12524.155900553686,227.83,227.99,227.6,227.71,12524.1559
2016-07-06 15:00:00,227.71,227.82,227.54,227.64,11391.814135273044,227.71,227.82,227.54,227.64,11391.8141
2016-07-06 15:05:00,227.72,227.74,227.43,227.51,14135.27304310064,227.72,227.74,227.43,227.51,14135.273
2016-07-06 15:10:00,227.59,227.79,227.35,227.35,11942.242970361523,227.59,227.79,227.35,227.35,11942.243
2016-07-06 15:15:00,227.37,227.59,227.35,227.4,8215.177505156878,227.37,227.59,227.35,227.4,8215.1775
2016-07-06 15:20:00,227.47,227.52,227.04,227.08,12920.421235479318,227.47,227.52,227.04,227.08,12920.4212
2016-07-06 15:25:00,227.11,227.17,227.01,227.05,17147.9752469873,227.11,227.17,227.01,227.05,17147.9752
2016-07-06 15:30:00,227.07,227.6,227.02,227.59,10683.96482466616,227.07,227.6,227.02,227.59,10683.9648
2016-07-06 15:35:00,227.59,228.0,227.57,227.89,13090.869612419932,227.59,228.0,227.57,227.89,13090.8696
2016-07-06 15:40:00,227.89,228.17,227.89,228.04,16548.69178156552,227.89,228.17,227.89,228.04,16548.6918
2016-07-06 15:45:00,228.04,228.06,227.62,227.72,20943.43719465856,228.04,228.06,227.62,227.72,20943.4372
2016-07-06 15:50:00,227.73,228.24,227.71,228.24,33267.83194007166,227.73,228.24,227.71,228.24,33267.8319
2016-07-06 15:55:00,228.22,228.33,227.66,227.94,110879.38334599936,228.22,228.33,227.66,227.94,110879.3833
2016-07-07 09:30:00,227.73,229.16,227.73,228.91,30453.80523287374,227.73,229.16,227.73,228.91,30453.8052
2016-07-07 09:35:00,228.99,228.99,228.05,228.45,30209.532081207253,228.99,228.99,228.05,228.45,30209.5321
2016-07-07 09:40:00,228.42,229.46,228.34,228.89,24739.98480078168,228.42,229.46,228.34,228.89,24739.9848
2016-07-07 09:45:00,228.82,229.49,228.76,229.35,16178.482249484312,228.82,229.49,228.76,229.35,16178.4822
2016-07-07 09:50:00,229.36,229.96,229.3,229.67,33125.61068287917,229.36,229.96,229.3,229.67,33125.6107
2016-07-07 09:55:00,229.71,229.79,229.09,229.35,37264.14070133536,229.71,229.79,229.09,229.35,37264.1407
2016-07-07 10:00:00,229.3,229.36,228.51,228.85,24041.90641624145,229.3,229.36,228.51,228.85,24041.9064
2016-07-07 10:05:00,228.7,229.01,227.98,227.99,7708.175008142439,228.7,229.01,227.98,227.99,7708.175
2016-07-07 10:10:00,228.03,228.43,227.95,228.33,7738.573444794268,228.03,228.43,227.95,228.33,7738.5734
2016-07-07 10:15:00,228.5,228.81,228.14,228.3,17244.59884920204,228.5,228.81,228.14,228.3,17244.5988
2016-07-07 10:20:00,228.25,228.56,227.93,228.31,22581.69579850179,228.25,228.56,227.93,228.31,22581.6958
2016-07-07 10:25:00,228.42,228.47,227.9,228.13,7560.525458690696,228.42,228.47,227.9,228.13,7560.5255
2016-07-07 10:30:00,228.06,228.61,228.05,228.61,16372.81511236565,228.06,228.61,228.05,228.61,16372.8151
2016-07-07 10:35:00,228.69,229.04,228.57,228.59,7835.197047009011,228.69,229.04,228.57,228.59,7835.197
2016-07-07 10:40:00,228.68,228.68,227.73,227.86,6243.621756595376,228.68,228.68,227.73,227.86,6243.6218
2016-07-07 10:45:00,227.74,227.87,227.37,227.65,15901.639344262296,227.74,227.87,227.37,227.65,15901.6393
2016-07-07 10:50:00,227.65,228.01,227.49,227.74,24342.633807404192,227.65,228.01,227.49,227.74,24342.6338
2016-07-07 10:55:00,227.8,227.8,227.35,227.59,5065.682336336989,227.8,227.8,227.35,227.59,5065.6823
2016-07-07 11:00:00,227.39,227.5,226.71,226.88,18810.11833677125,227.39,227.5,226.71,226.88,18810.1183
2016-07-07 11:05:00,226.78,226.94,226.44,226.65,13950.711106285962,226.78,226.94,226.44,226.65,13950.7111
2016-07-07 11:10:00,226.76,227.47,226.67,227.22,19972.858538703724,226.76,227.47,226.67,227.22,19972.8585
2016-07-07 11:15:00,227.33,227.71,227.22,227.26,3848.659211811964,227.33,227.71,227.22,227.26,3848.6592
2016-07-07 11:20:00,227.36,227.59,226.89,226.89,6677.885137335795,227.36,227.59,226.89,226.89,6677.8851
2016-07-07 11:25:00,226.8,226.89,226.74,226.83,6731.082401476496,226.8,226.89,226.74,226.83,6731.0824
2016-07-07 11:30:00,226.77,226.96,226.67,226.91,28782.97687547497,226.77,226.96,226.67,226.91,28782.9769
2016-07-07 11:35:00,226.89,226.99,226.81,226.98,9988.05775702964,226.89,226.99,226.81,226.98,9988.0578
2016-07-07 11:40:00,226.94,226.98,226.66,226.83,7027.467158831832,226.94,226.98,226.66,226.83,7027.4672
2016-07-07 11:45:00,226.76,226.82,226.03,226.29,14679.187927478017,226.76,226.82,226.03,226.29,14679.1879
2016-07-07 11:50:00,226.27,226.4,226.06,226.4,4306.807078493106,226.27,226.4,226.06,226.4,4306.8071
2016-07-07 11:55:00,226.37,227.08,226.33,227.05,14888.720008685268,226.37,227.08,226.33,227.05,14888.72
2016-07-07 12:00:00,227.07,227.14,226.8,227.08,13266.746281619802,227.07,227.14,226.8,227.08,13266.7463
2016-07-07 12:05:00,227.17,227.27,226.55,226.63,4234.067962219086,227.17,227.27,226.55,226.63,4234.068
2016-07-07 12:10:00,226.75,227.04,226.75,227.0,3070.2421018347627,226.75,227.04,226.75,227.0,3070.2421
2016-07-07 12:15:00,227.01,227.01,226.78,226.8,4885.463033329715,227.01,227.01,226.78,226.8,4885.463
2016-07-07 12:20:00,226.88,226.96,226.63,226.8,4234.067962219086,226.88,226.96,226.63,226.8,4234.068
2016-07-07 12:25:00,226.73,227.12,226.56,227.07,3474.1070459233524,226.73,227.12,226.56,227.07,3474.107
2016-07-07 12:30:00,227.19,227.34,226.93,227.13,7610.465747475844,227.19,227.34,226.93,227.13,7610.4657
2016-07-07 12:35:00,227.06,227.12,226.89,226.99,6661.600260558029,227.06,227.12,226.89,226.99,6661.6003
2016-07-07 12:40:00,227.02,227.04,226.89,226.98,2468.7873195092825,227.02,227.04,226.89,226.98,2468.7873
2016-07-07 12:45:00,226.94,226.94,226.56,226.71,1954.185213331886,226.94,226.94,226.56,226.71,1954.1852
2016-07-07 12:50:00,226.66,226.66,225.87,226.07,10429.920746933016,226.66,226.66,225.87,226.07,10429.9207
2016-07-07 12:55:00,226.04,226.42,226.03,226.11,7446.531321246336,226.04,226.42,226.03,226.11,7446.5313
2016-07-07 13:00:00,226.21,226.37,226.03,226.29,7138.204320920639,226.21,226.37,226.03,226.29,7138.2043
2016-07-07 13:05:00,226.25,226.36,225.91,226.25,9879.491911844534,226.25,226.36,225.91,226.25,9879.4919
2016-07-07 13:10:00,226.19,226.62,226.07,226.55,14933.23200521116,226.19,226.62,226.07,226.55,14933.232
2016-07-07 13:15:00,226.49,226.63,226.42,226.56,1302.7901422212572,226.49,226.63,226.42,226.56,1302.7901
2016-07-07 13:20:00,226.54,226.9,226.54,226.9,7816.740853327544,226.54,226.9,226.54,226.9,7816.7409
2016-07-07 13:25:00,227.0,227.39,227.0,227.04,3795.461947671263,227.0,227.39,227.0,227.04,3795.4619
2016-07-07 13:30:00,227.01,227.24,226.84,227.07,7920.964064705244,227.01,227.24,226.84,227.07,7920.9641
2016-07-07 13:35:00,227.12,227.27,227.01,227.07,4670.502659863208,227.12,227.27,227.01,227.07,4670.5027
2016-07-07 13:40:00,227.05,227.12,226.74,227.04,5536.858104440344,227.05,227.12,226.74,227.04,5536.8581
2016-07-07 13:45:00,226.97,227.03,226.73,226.84,4510.910867441104,226.97,227.03,226.73,226.84,4510.9109
2016-07-07 13:50:00,226.87,226.87,226.33,226.39,10910.86744110303,226.87,226.87,226.33,226.39,10910.8674
2016-07-07 13:55:00,226.59,227.0,226.42,227.0,6224.079904462056,226.59,227.0,226.42,227.0,6224.0799
2016-07-07 14:00:00,227.06,227.36,227.0,227.19,6022.147432417762,227.06,227.36,227.0,227.19,6022.1474
2016-07-07 14:05:00,227.11,227.27,226.73,226.73,7496.4716100314845,227.11,227.27,226.73,226.73,7496.4716
2016-07-07 14:10:00,226.65,226.65,226.13,226.31,4737.813483877972,226.65,226.65,226.13,226.31,4737.8135
2016-07-07 14:15:00,226.38,227.12,226.37,226.73,8956.682227771144,226.38,227.12,226.37,226.73,8956.6822
2016-07-07 14:20:00,226.72,227.08,226.66,226.84,6199.109760069482,226.72,227.08,226.66,226.84,6199.1098
2016-07-07 14:25:00,226.78,227.0,226.72,226.88,4739.9848007816745,226.78,227.0,226.72,226.88,4739.9848
2016-07-07 14:30:00,226.98,227.13,226.59,226.59,4939.745955922267,226.98,227.13,226.59,226.59,4939.746
2016-07-07 14:35:00,226.62,226.89,226.57,226.68,17942.677233742266,226.62,226.89,226.57,226.68,17942.6772
2016-07-07 14:40:00,226.69,226.75,226.47,226.58,5689.935946151341,226.69,226.75,226.47,226.58,5689.9359
2016-07-07 14:45:00,226.61,227.05,226.6,226.89,2798.827488872001,226.61,227.05,226.6,226.89,2798.8275
2016-07-07 14:50:00,227.01,227.1,226.59,226.89,5317.555097166432,227.01,227.1,226.59,226.89,5317.5551
2016-07-07 14:55:00,226.96,227.01,226.64,226.65,4016.936271848877,226.96,227.01,226.64,226.65,4016.9363
2016-07-07 15:00:00,226.7,227.01,226.63,226.83,4542.394962544784,226.7,227.01,226.63,226.83,4542.395
2016-07-07 15:05:00,227.01,227.66,226.91,227.59,11767.451959613509,227.01,227.66,226.91,227.59,11767.452
2016-07-07 15:10:00,227.64,227.85,227.4,227.72,9602.649006622516,227.64,227.85,227.4,227.72,9602.649
2016-07-07 15:15:00,227.71,227.82,227.64,227.82,5174.248181522094,227.71,227.82,227.64,227.82,5174.2482
2016-07-07 15:20:00,227.85,227.86,227.58,227.6,14269.894691130172,227.85,227.86,227.58,227.6,14269.8947
2016-07-07 15:25:00,227.59,227.82,227.33,227.48,9374.660731733797,227.59,227.82,227.33,227.48,9374.6607
2016-07-07 15:30:00,227.51,228.04,227.38,227.89,7333.622842253827,227.51,228.04,227.38,227.89,7333.6228
2016-07-07 15:35:00,227.9,228.03,227.59,227.62,13209.206383671695,227.9,228.03,227.59,227.62,13209.2064
2016-07-07 15:40:00,227.67,227.84,227.57,227.74,13488.220605797416,227.67,227.84,227.57,227.74,13488.2206
2016-07-07 15:45:00,227.8,228.12,227.55,227.62,11144.284008251005,227.8,228.12,227.55,227.62,11144.284
2016-07-07 15:50:00,227.68,227.81,227.47,227.61,28400.825100423408,227.68,227.81,227.47,227.61,28400.8251
2016-07-07 15:55:00,227.72,227.83,227.54,227.74,37620.2366735425,227.72,227.83,227.54,227.74,37620.2367
2016-07-08 09:30:00,229.01,229.23,227.01,227.01,21016.17631093258,229.01,229.23,227.01,227.01,21016.1763
2016-07-08 09:35:00,227.2,228.36,226.69,228.2,6748.452936706112,227.2,228.36,226.69,228.2,6748.4529
2016-07-08 09:40:00,227.95,229.72,227.95,229.5,22928.02084464228,227.95,229.72,227.95,229.5,22928.0208
2016-07-08 09:45:00,229.46,230.17,228.76,228.96,37778.74280751276,229.46,230.17,228.76,228.96,37778.7428
2016-07-08 09:50:00,229.15,229.81,229.15,229.71,10334.382803170123,229.15,229.81,229.15,229.71,10334.3828
2016-07-08 09:55:00,229.71,229.83,229.35,229.64,17880.794701986757,229.71,229.83,229.35,229.64,17880.7947
2016-07-08 10:00:00,229.61,229.98,229.52,229.91,11234.393659754642,229.61,229.98,229.52,229.91,11234.3937
2016-07-08 10:05:00,229.95,230.17,229.69,230.16,10844.642275540116,229.95,230.17,229.69,230.16,10844.6423
2016-07-08 10:10:00,230.18,230.27,229.99,230.27,15056.99706872218,230.18,230.27,229.99,230.27,15056.9971
2016-07-08 10:15:00,230.27,230.41,229.88,229.91,22676.14808381284,230.27,230.41,229.88,229.91,22676.1481
2016-07-08 10:20:00,229.87,229.89,229.18,229.81,12906.307675605254,229.87,229.89,229.18,229.81,12906.3077
2016-07-08 10:25:00,229.89,230.23,229.7,230.17,6503.094126587776,229.89,230.23,229.7,230.17,6503.0941
2016-07-08 10:30:00,230.21,230.59,229.83,229.83,11836.934100531971,230.21,230.59,229.83,229.83,11836.9341
2016-07-08 10:35:00,229.99,230.36,229.96,230.14,10547.171859732927,229.99,230.36,229.96,230.14,10547.1719
2016-07-08 10:40:00,230.24,230.67,230.24,230.67,8903.484963630443,230.24,230.67,230.24,230.67,8903.485
2016-07-08 10:45:00,230.68,230.72,230.29,230.32,8804.690044511997,230.68,230.72,230.29,230.32,8804.69
2016-07-08 10:50:00,230.27,230.5,230.27,230.4,9424.601020518943,230.27,230.5,230.27,230.4,9424.601
2016-07-08 10:55:00,230.4,230.42,229.92,229.92,10812.072521984584,230.4,230.42,229.92,229.92,10812.0725
2016-07-08 11:00:00,230.09,230.15,229.94,229.95,9592.878080555858,230.09,230.15,229.94,229.95,9592.8781
2016-07-08 11:05:00,229.94,230.14,229.83,229.99,16746.281619802412,229.94,230.14,229.83,229.99,16746.2816
2016-07-08 11:10:00,229.98,230.24,229.88,230.18,12407.990446205624,229.98,230.24,229.88,230.18,12407.9904
2016-07-08 11:15:00,230.11,230.74,230.1,230.73,9870.806644229726,230.11,230.74,230.1,230.73,9870.8066
2016-07-08 11:20:00,230.68,230.97,230.51,230.97,20729.562479643904,230.68,230.97,230.51,230.97,20729.5625
2016-07-08 11:25:00,230.95,231.28,230.94,231.26,25217.674519596138,230.95,231.28,230.94,231.26,25217.6745
2016-07-08 11:30:00,231.21,231.39,230.56,230.58,24466.39887091521,231.21,231.39,230.56,230.58,24466.3989
2016-07-08 11:35:00,230.58,230.96,230.53,230.86,8219.520138964283,230.58,230.96,230.53,230.86,8219.5201
2016-07-08 11:40:00,230.88,231.07,230.84,231.07,10093.36662685919,230.88,231.07,230.84,231.07,10093.3666
2016-07-08 11:45:00,231.06,231.38,231.04,231.38,18293.344913690154,231.06,231.38,231.04,231.38,18293.3449
2016-07-08 11:50:00,231.26,231.57,231.24,231.57,15269.786125284983,231.26,231.57,231.24,231.57,15269.7861
2016-07-08 11:55:00,231.55,231.62,231.3,231.38,14408.858972967106,231.55,231.62,231.3,231.38,14408.859
2016-07-08 12:00:00,231.37,231.53,231.3,231.43,11579.633047443274,231.37,231.53,231.3,231.43,11579.633
2016-07-08 12:05:00,231.41,231.59,231.23,231.52,14035.392465530344,231.41,231.59,231.23,231.52,14035.3925
2016-07-08 12:10:00,231.48,231.64,231.48,231.64,8194.549994571707,231.48,231.64,231.48,231.64,8194.55
2016-07-08 12:15:00,231.6,231.65,231.35,231.45,9443.057214200411,231.6,231.65,231.35,231.45,9443.0572
2016-07-08 12:20:00,231.48,231.56,231.39,231.47,5280.642709803496,231.48,231.56,231.39,231.47,5280.6427
2016-07-08 12:25:00,231.47,231.51,231.21,231.34,3600.0434263380744,231.47,231.51,231.21,231.34,3600.0434
2016-07-08 12:30:00,231.39,231.43,231.04,231.13,6971.012919335577,231.39,231.43,231.04,231.13,6971.0129
2016-07-08 12:35:00,231.13,231.23,230.97,230.97,3474.1070459233524,231.13,231.23,230.97,230.97,3474.107
2016-07-08 12:40:00,231.05,231.33,231.04,231.23,3365.541200738248,231.05,231.33,231.04,231.23,3365.5412
2016-07-08 12:45:00,231.26,231.32,230.98,231.01,2388.448594072305,231.26,231.32,230.98,231.01,2388.4486
2016-07-08 12:50:00,231.03,231.22,230.92,231.12,4852.893279774184,231.03,231.22,230.92,231.12,4852.8933
2016-07-08 12:55:00,231.06,231.23,230.99,231.04,16507.43676039518,231.06,231.23,230.99,231.04,16507.4368
2016-07-08 13:00:00,231.07,231.33,231.07,231.23,8113.12561068288,231.07,231.33,231.07,231.23,8113.1256
2016-07-08 13:05:00,231.33,231.52,231.26,231.48,4379.546194767127,231.33,231.52,231.26,231.48,4379.5462
2016-07-08 13:10:00,231.51,231.53,231.3,231.42,5319.726414070134,231.51,231.53,231.3,231.42,5319.7264
2016-07-08 13:15:00,231.36,231.44,231.31,231.42,2279.8827488872003,231.36,231.44,231.31,231.42,2279.8827
2016-07-08 13:20:00,231.46,231.47,231.33,231.41,3365.541200738248,231.46,231.47,231.33,231.41,3365.5412
2016-07-08 13:25:00,231.41,231.5,231.25,231.5,2643.5783302573013,231.41,231.5,231.25,231.5,2643.5783
2016-07-08 13:30:00,231.44,231.66,231.44,231.6,10737.16208880686,231.44,231.66,231.44,231.6,10737.1621
2016-07-08 13:35:00,231.66,231.67,231.21,231.32,11429.812181087833,231.66,231.67,231.21,231.32,11429.8122
2016-07-08 13:40:00,231.31,231.61,231.27,231.29,5905.9819780697,231.31,231.61,231.27,231.29,5905.982
2016-07-08 13:45:00,231.3,231.38,231.02,231.11,10256.215394636847,231.3,231.38,231.02,231.11,10256.2154
2016-07-08 13:50:00,231.09,231.11,230.81,230.83,8359.570079253068,231.09,231.11,230.81,230.83,8359.5701
2016-07-08 13:55:00,230.84,231.24,230.84,231.24,5102.5947236999245,230.84,231.24,230.84,231.24,5102.5947
2016-07-08 14:00:00,231.2,231.32,231.02,231.13,11631.744653132126,231.2,231.32,231.02,231.13,11631.7447
2016-07-08 14:05:00,231.15,231.3,231.15,231.2,5486.917815655195,231.15,231.3,231.15,231.2,5486.9178
2016-07-08 14:10:00,231.16,231.57,231.16,231.44,5013.570730648138,231.16,231.57,231.16,231.44,5013.5707
2016-07-08 14:15:00,231.44,231.71,231.38,231.53,7375.963521876018,231.44,231.71,231.38,231.53,7375.9635
2016-07-08 14:20:00,231.57,231.7,231.44,231.56,9278.037129519054,231.57,231.7,231.44,231.56,9278.0371
2016-07-08 14:25:00,231.48,231.66,231.47,231.61,3365.541200738248,231.48,231.66,231.47,231.61,3365.5412
2016-07-08 14:30:00,231.66,231.91,231.62,231.66,9140.15850613397,231.66,231.91,231.62,231.66,9140.1585
2016-07-08 14:35:00,231.65,231.72,231.46,231.47,10748.018673325372,231.65,231.72,231.46,231.47,10748.0187
2016-07-08 14:40:00,231.55,231.55,231.16,231.36,14113.55987406362,231.55,231.55,231.16,231.36,14113.5599
2016-07-08 14:45:00,231.33,231.41,230.98,231.26,8494.191727282598,231.33,231.41,230.98,231.26,8494.1917
2016-07-08 14:50:00,231.16,231.61,231.07,231.58,7101.291933557703,231.16,231.61,231.07,231.58,7101.2919
2016-07-08 14:55:00,231.55,231.55,231.28,231.28,5971.121485180763,231.55,231.55,231.28,231.28,5971.1215
2016-07-08 15:00:00,231.34,231.45,231.02,231.11,11190.9673216806,231.34,231.45,231.02,231.11,11190.9673
2016-07-08 15:05:00,231.09,231.15,230.96,231.09,10571.05634567365,231.09,231.15,230.96,231.09,10571.0563
2016-07-08 15:10:00,231.12,231.18,230.8,230.8,15825.643252632724,231.12,231.18,230.8,230.8,15825.6433
2016-07-08 15:15:00,230.85,230.99,230.74,230.82,9182.499185756162,230.85,230.99,230.74,230.82,9182.4992
2016-07-08 15:20:00,230.87,230.93,230.65,230.71,6863.532732602323,230.87,230.93,230.65,230.71,6863.5327
2016-07-08 15:25:00,230.72,230.72,230.4,230.47,11750.081424383889,230.72,230.72,230.4,230.47,11750.0814
2016-07-08 15:30:00,230.41,230.97,230.4,230.81,39970.68722180002,230.41,230.97,230.4,230.81,39970.6872
2016-07-08 15:35:00,230.86,231.2,230.74,231.1,8332.428617956792,230.86,231.2,230.74,231.1,8332.4286
2016-07-08 15:40:00,231.06,231.19,230.97,231.06,15887.525784388232,231.06,231.19,230.97,231.06,15887.5258
2016-07-08 15:45:00,231.01,231.11,230.79,230.95,15023.341656714798,231.01,231.11,230.79,230.95,15023.3417
2016-07-08 15:50:00,230.98,231.34,230.97,231.31,38524.59016393443,230.98,231.34,230.97,231.31,38524.5902
2016-07-08 15:55:00,231.31,231.54,231.21,231.47,83363.36988383454,231.31,231.54,231.21,231.47,83363.3699
2016-07-11 09:30:00,233.27,233.37,231.63,231.86,28743.89317120834,233.27,233.37,231.63,231.86,28743.8932
2016-07-11 09:35:00,231.6,232.08,231.31,232.0,15282.814026707198,231.6,232.08,231.31,232.0,15282.814
2016-07-11 09:40:00,231.8,232.12,231.5,231.74,11210.509173813918,231.8,232.12,231.5,231.74,11210.5092
2016-07-11 09:45:00,231.68,232.23,231.35,231.82,22782.54261209424,231.68,232.23,231.35,231.82,22782.5426
2016-07-11 09:50:00,231.69,231.98,231.56,231.9,4789.925089566823,231.69,231.98,231.56,231.9,4789.9251
2016-07-11 09:55:00,231.83,232.32,231.79,232.22,21940.071653457824,231.83,232.32,231.79,232.22,21940.0717
2016-07-11 10:00:00,232.19,232.39,231.98,232.25,9093.475192704376,232.19,232.39,231.98,232.25,9093.4752
2016-07-11 10:05:00,232.14,232.87,232.03,232.73,26548.69178156552,232.14,232.87,232.03,232.73,26548.6918
2016-07-11 10:10:00,232.79,232.79,232.26,232.33,23615.24264466399,232.79,232.79,232.26,232.33,23615.2426
2016-07-11 10:15:00,232.32,232.85,232.16,232.85,15621.539463684723,232.32,232.85,232.16,232.85,15621.5395
2016-07-11 10:20:00,232.84,232.84,231.68,231.7,14407.773314515254,232.84,232.84,231.68,231.7,14407.7733
2016-07-11 10:25:00,231.68,232.14,231.52,232.09,10096.623602214744,231.68,232.14,231.52,232.09,10096.6236
2016-07-11 10:30:00,231.99,232.37,231.99,232.15,7218.543046357616,231.99,232.37,231.99,232.15,7218.543
2016-07-11 10:35:00,232.16,232.38,231.93,232.14,11150.797958962112,232.16,232.38,231.93,232.14,11150.798
2016-07-11 10:40:00,232.15,232.49,231.93,232.29,8406.253392682662,232.15,232.49,231.93,232.29,8406.2534
2016-07-11 10:45:00,232.2,232.54,232.2,232.29,10677.450873955057,232.2,232.54,232.2,232.29,10677.4509
2016-07-11 10:50:00,232.35,232.7,232.29,232.59,16905.873412224515,232.35,232.7,232.29,232.59,16905.8734
2016-07-11 10:55:00,232.58,232.96,232.58,232.86,23341.65671479753,232.58,232.96,232.58,232.86,23341.6567
2016-07-11 11:00:00,232.81,233.31,232.75,233.15,20534.14395831072,232.81,233.31,232.75,233.15,20534.144
2016-07-11 11:05:00,233.18,233.38,232.9,233.08,20011.942242970363,233.18,233.38,232.9,233.08,20011.9422
2016-07-11 11:10:00,233.1,233.49,233.06,233.41,13025.73010530887,233.1,233.49,233.06,233.41,13025.7301
2016-07-11 11:15:00,233.35,233.48,233.07,233.44,13762.892194115731,233.35,233.48,233.07,233.44,13762.8922
2016-07-11 11:20:00,233.38,233.38,232.7,233.18,19929.43220062968,233.38,233.38,232.7,233.18,19929.4322
2016-07-11 11:25:00,233.23,233.37,233.11,233.27,11643.686896102488,233.23,233.37,233.11,233.27,11643.6869
2016-07-11 11:30:00,233.38,233.54,233.3,233.52,15753.989794810554,233.38,233.54,233.3,233.52,15753.9898
2016-07-11 11:35:00,233.54,233.78,233.44,233.49,9481.0552600152,233.54,233.78,233.44,233.49,9481.0553
2016-07-11 11:40:00,233.56,233.87,233.56,233.78,24654.21778308544,233.56,233.87,233.56,233.78,24654.2178
2016-07-11 11:45:00,233.83,233.87,233.55,233.77,16670.285528172837,233.83,233.87,233.55,233.77,16670.2855
2016-07-11 11:50:00,233.75,233.84,233.61,233.76,12409.076104657475,233.75,233.84,233.61,233.76,12409.0761
2016-07-11 11:55:00,233.78,233.9,233.64,233.78,15519.487569210729,233.78,233.9,233.64,233.78,15519.4876
2016-07-11 12:00:00,233.79,234.09,233.78,233.92,16787.53664097275,233.79,234.09,233.78,233.92,16787.5366
2016-07-11 12:05:00,233.92,233.94,233.68,233.78,7504.071219194441,233.92,233.94,233.68,233.78,7504.0712
2016-07-11 12:10:00,233.8,233.89,233.67,233.74,9122.787970904354,233.8,233.89,233.67,233.74,9122.788
2016-07-11 12:15:00,233.81,233.86,233.58,233.59,3039.8436651829334,233.81,233.86,233.58,233.59,3039.8437
2016-07-11 12:20:00,233.61,233.61,233.25,233.41,8533.275431549235,233.61,233.61,233.25,233.41,8533.2754
2016-07-11 12:25:00,233.42,233.54,233.34,233.37,4140.701335359896,233.42,233.54,233.34,233.37,4140.7013
2016-07-11 12:30:00,233.4,233.64,233.4,233.56,4824.666160026056,233.4,233.64,233.4,233.56,4824.6662
2016-07-11 12:35:00,233.78,234.03,233.64,234.01,6323.960482032353,233.78,234.03,233.64,234.01,6323.9605
2016-07-11 12:40:00,234.08,234.18,233.93,234.04,3596.786450982521,234.08,234.18,233.93,234.04,3596.7865
2016-07-11 12:45:00,234.06,234.24,233.96,233.96,6182.824883291717,234.06,234.24,233.96,233.96,6182.8249
2016-07-11 12:50:00,234.04,234.17,234.03,234.08,11941.157311909674,234.04,234.17,234.03,234.08,11941.1573
2016-07-11 12:55:00,234.01,234.02,233.87,234.01,12541.526435783304,234.01,234.02,233.87,234.01,12541.5264
2016-07-11 13:00:00,233.97,234.13,233.91,234.0,13679.296493323202,233.97,234.13,233.91,234.0,13679.2965
2016-07-11 13:05:00,234.01,234.25,233.96,234.18,11884.703072413418,234.01,234.25,233.96,234.18,11884.7031
2016-07-11 13:10:00,234.13,234.36,234.13,234.33,8540.875040712192,234.13,234.36,234.13,234.33,8540.875
2016-07-11 13:15:00,234.38,234.65,234.38,234.57,20617.73965910325,234.38,234.65,234.38,234.57,20617.7397
2016-07-11 13:20:00,234.58,234.71,234.56,234.61,12731.516664857236,234.58,234.71,234.56,234.61,12731.5167
2016-07-11 13:25:00,234.61,234.69,234.42,234.61,20549.34317663663,234.61,234.69,234.42,234.61,20549.3432
2016-07-11 13:30:00,234.56,234.63,234.37,234.61,15344.696558462709,234.56,234.63,234.37,234.61,15344.6966
2016-07-11 13:35:00,234.59,234.88,234.37,234.59,20341.98241233308,234.59,234.88,234.37,234.59,20341.9824
2016-07-11 13:40:00,234.53,234.71,234.38,234.57,6513.950711106286,234.53,234.71,234.38,234.57,6513.9507
2016-07-11 13:45:00,234.59,234.8,234.54,234.71,13217.891651286503,234.59,234.8,234.54,234.71,13217.8917
2016-07-11 13:50:00,234.77,234.88,234.75,234.75,11446.097057865596,234.77,234.88,234.75,234.75,11446.0971
2016-07-11 13:55:00,234.84,234.97,234.78,234.88,7534.469655846271,234.84,234.97,234.78,234.88,7534.4697
2016-07-11 14:00:00,234.79,234.91,234.5,234.52,17377.04918032787,234.79,234.91,234.5,234.52,17377.0492
2016-07-11 14:05:00,234.5,234.57,234.21,234.41,22624.036478123984,234.5,234.57,234.21,234.41,22624.0365
2016-07-11 14:10:00,234.38,234.48,234.21,234.34,8140.267071979156,234.38,234.48,234.21,234.34,8140.2671
2016-07-11 14:15:00,234.34,234.36,234.01,234.08,7314.080990120508,234.34,234.36,234.01,234.08,7314.081
2016-07-11 14:20:00,234.1,234.24,233.85,234.07,8784.062533926826,234.1,234.24,233.85,234.07,8784.0625
2016-07-11 14:25:00,234.13,234.36,233.93,234.01,7854.73889914233,234.13,234.36,233.93,234.01,7854.7389
2016-07-11 14:30:00,233.94,234.19,233.88,234.05,12109.434371946589,233.94,234.19,233.88,234.05,12109.4344
2016-07-11 14:35:00,234.13,234.18,233.97,234.0,10791.445011399412,234.13,234.18,233.97,234.0,10791.445
2016-07-11 14:40:00,234.0,234.1,233.74,234.03,6340.245358810119,234.0,234.1,233.74,234.03,6340.2454
2016-07-11 14:45:00,234.03,234.06,233.92,234.01,9894.69113017045,234.03,234.06,233.92,234.01,9894.6911
2016-07-11 14:50:00,234.0,234.01,233.8,234.01,5913.581587232657,234.0,234.01,233.8,234.01,5913.5816
2016-07-11 14:55:00,233.97,234.16,233.89,233.93,7377.049180327869,233.97,234.16,233.89,233.93,7377.0492
2016-07-11 15:00:00,233.96,234.12,233.89,233.93,12305.938551731626,233.96,234.12,233.89,233.93,12305.9386
2016-07-11 15:05:00,233.93,234.12,233.86,233.95,14593.420909781784,233.93,234.12,233.86,233.95,14593.4209
2016-07-11 15:10:00,233.98,234.04,233.86,234.02,13697.75268700467,233.98,234.04,233.86,234.02,13697.7527
2016-07-11 15:15:00,234.04,234.08,233.98,234.0,11114.971230051024,234.04,234.08,233.98,234.0,11114.9712
2016-07-11 15:20:00,234.01,234.01,233.73,233.76,8180.4364346976445,234.01,234.01,233.73,233.76,8180.4364
2016-07-11 15:25:00,233.76,233.87,233.73,233.73,27825.42612094236,233.76,233.87,233.73,233.73,27825.4261
2016-07-11 15:30:00,233.74,233.74,233.5,233.54,21252.84985343611,233.74,233.74,233.5,233.54,21252.8499
2016-07-11 15:35:00,233.51,233.66,233.27,233.33,58190.2073607643,233.51,233.66,233.27,233.33,58190.2074
2016-07-11 15:40:00,233.32,233.52,233.0,233.03,81995.44023450222,233.32,233.52,233.0,233.03,81995.4402
2016-07-11 15:45:00,233.05,233.05,232.66,232.76,37546.41189881663,233.05,233.05,232.66,232.76,37546.4119
2016-07-11 15:50:00,232.76,233.17,232.75,233.1,79272.6088372598,232.76,233.17,232.75,233.1,79272.6088
2016-07-11 15:55:00,233.1,233.1,232.47,232.61,69101.07480186733,233.1,233.1,232.47,232.61,69101.0748
2016-07-12 09:30:00,233.76,234.29,233.07,233.67,32373.2493757464,233.76,234.29,233.07,233.67,32373.2494
2016-07-12 09:35:00,233.68,234.47,233.67,234.27,22614.265552057324,233.68,234.47,233.67,234.27,22614.2656
2016-07-12 09:40:00,234.4,234.56,233.77,233.98,14374.11790250787,234.4,234.56,233.77,233.98,14374.1179
2016-07-12 09:45:00,233.96,234.74,233.89,234.03,15023.341656714798,233.96,234.74,233.89,234.03,15023.3417
2016-07-12 09:50:00,234.2,234.57,233.92,234.53,12992.074693301489,234.2,234.57,233.92,234.53,12992.0747
2016-07-12 09:55:00,234.32,234.4,232.76,233.06,22069.265009228096,234.32,234.4,232.76,233.06,22069.265
2016-07-12 10:00:00,233.08,233.69,233.08,233.69,11114.971230051024,233.08,233.69,233.08,233.69,11114.9712
2016-07-12 10:05:00,233.68,233.94,232.84,232.84,15075.45326240365,233.68,233.94,232.84,232.84,15075.4533
2016-07-12 10:10:00,232.73,233.11,232.15,232.29,25679.07936163283,232.73,233.11,232.15,232.29,25679.0794
2016-07-12 10:15:00,232.38,232.86,232.12,232.19,14774.725871240908,232.38,232.86,232.12,232.19,14774.7259
2016-07-12 10:20:00,232.37,232.61,232.3,232.33,8030.6155683422,232.37,232.61,232.3,232.33,8030.6156
2016-07-12 10:25:00,232.49,232.5,232.06,232.06,16067.745087395506,232.49,232.5,232.06,232.06,16067.7451
2016-07-12 10:30:00,232.08,232.61,232.07,232.45,5559.656931929216,232.08,232.61,232.07,232.45,5559.6569
2016-07-12 10:35:00,232.39,232.56,232.23,232.44,10339.81109542938,232.39,232.56,232.23,232.44,10339.8111
2016-07-12 10:40:00,232.51,232.94,232.51,232.83,6546.520464661818,232.51,232.94,232.51,232.83,6546.5205
2016-07-12 10:45:00,232.7,232.84,232.45,232.56,8630.984692215829,232.7,232.84,232.45,232.56,8630.9847
2016-07-12 10:50:00,232.56,232.57,232.14,232.25,8391.054174356748,232.56,232.57,232.14,232.25,8391.0542
2016-07-12 10:55:00,232.3,232.37,231.88,232.12,12397.133861687114,232.3,232.37,231.88,232.12,12397.1339
2016-07-12 11:00:00,231.99,232.16,231.78,231.9,11555.748561502553,231.99,232.16,231.78,231.9,11555.7486
2016-07-12 11:05:00,231.8,232.26,231.8,232.05,15112.365649766583,231.8,232.26,231.8,232.05,15112.3656
2016-07-12 11:10:00,232.01,232.15,231.94,231.97,7393.334057105635,232.01,232.15,231.94,231.97,7393.3341
2016-07-12 11:15:00,231.96,231.99,231.46,231.79,14960.373466507435,231.96,231.99,231.46,231.79,14960.3735
2016-07-12 11:20:00,231.72,231.88,231.53,231.62,16181.739224839866,231.72,231.88,231.53,231.62,16181.7392
2016-07-12 11:25:00,231.56,232.07,231.56,232.0,14777.982846596462,231.56,232.07,231.56,232.0,14777.9828
2016-07-12 11:30:00,231.94,232.5,231.86,232.5,5146.021061773966,231.94,232.5,231.86,232.5,5146.0211
2016-07-12 11:35:00,232.46,232.58,232.31,232.5,10134.62164802953,232.46,232.58,232.31,232.5,10134.6216
2016-07-12 11:40:00,232.59,232.74,232.42,232.53,9084.789925089568,232.59,232.74,232.42,232.53,9084.7899
2016-07-12 11:45:00,232.49,232.51,232.26,232.44,8165.23721637173,232.49,232.51,232.26,232.44,8165.2372
2016-07-12 11:50:00,232.46,232.58,232.38,232.39,9730.75670394094,232.46,232.58,232.38,232.39,9730.7567
2016-07-12 11:55:00,232.39,232.74,232.39,232.74,9878.406253392684,232.39,232.74,232.39,232.74,9878.4063
2016-07-12 12:00:00,232.7,232.77,232.61,232.75,7623.493648898057,232.7,232.77,232.61,232.75,7623.4936
2016-07-12 12:05:00,232.76,232.86,232.72,232.84,10065.139507111064,232.76,232.86,232.72,232.84,10065.1395
2016-07-12 12:10:00,232.85,232.98,232.85,232.96,3217.8916512865053,232.85,232.98,232.85,232.96,3217.8917
2016-07-12 12:15:00,232.96,233.35,232.94,233.18,14351.319075019,232.96,233.35,232.94,233.18,14351.3191
2016-07-12 12:20:00,233.24,233.54,233.17,233.54,6208.880686136142,233.24,233.54,233.17,233.54,6208.8807
2016-07-12 12:25:00,233.58,233.85,233.53,233.77,10446.20562371078,233.58,233.85,233.53,233.77,10446.2056
2016-07-12 12:30:00,233.68,234.01,233.52,233.55,11509.065248072957,233.68,234.01,233.52,233.55,11509.0652
2016-07-12 12:35:00,233.52,233.74,233.51,233.56,7099.1206166540005,233.52,233.74,233.51,233.56,7099.1206
2016-07-12 12:40:00,233.63,233.83,233.41,233.41,7009.010965150364,233.63,233.83,233.41,233.41,7009.011
2016-07-12 12:45:00,233.38,233.47,233.07,233.21,5156.877646292476,233.38,233.47,233.07,233.21,5156.8776
2016-07-12 12:50:00,233.04,233.5,232.99,233.41,7189.2302681576375,233.04,233.5,232.99,233.41,7189.2303
2016-07-12 12:55:00,233.33,233.58,233.28,233.46,10638.367169688416,233.33,233.58,233.28,233.46,10638.3672
2016-07-12 13:00:00,233.54,233.85,233.54,233.64,11453.696667028553,233.54,233.85,233.54,233.64,11453.6967
2016-07-12 13:05:00,233.69,234.0,233.68,233.93,6268.591900987949,233.69,234.0,233.68,233.93,6268.5919
2016-07-12 13:10:00,233.88,233.95,233.64,233.85,11804.36434697644,233.88,233.95,233.64,233.85,11804.3643
2016-07-12 13:15:00,233.85,233.91,233.64,233.86,3264.574964716101,233.85,233.91,233.64,233.86,3264.575
2016-07-12 13:20:00,233.75,233.86,233.64,233.86,3528.389968515905,233.75,233.86,233.64,233.86,3528.39
2016-07-12 13:25:00,233.83,233.95,233.77,233.92,2211.4862664205843,233.83,233.95,233.77,233.92,2211.4863
2016-07-12 13:30:00,233.95,234.05,233.79,234.01,9692.758658126151,233.95,234.05,233.79,234.01,9692.7587
2016-07-12 13:35:00,233.97,233.97,233.7,233.72,7622.407990446206,233.97,233.97,233.7,233.72,7622.408
2016-07-12 13:40:00,233.69,233.95,233.68,233.83,9690.587341222452,233.69,233.95,233.68,233.83,9690.5873
2016-07-12 13:45:00,233.87,233.92,233.55,233.66,5732.276625773532,233.87,233.92,233.55,233.66,5732.2766
2016-07-12 13:50:00,233.68,233.77,233.51,233.56,5170.99120616654,233.68,233.77,233.51,233.56,5170.9912
2016-07-12 13:55:00,233.52,233.69,233.39,233.55,7242.427532298339,233.52,233.69,233.39,233.55,7242.4275
2016-07-12 14:00:00,233.55,233.61,233.42,233.42,2821.626316360873,233.55,233.61,233.42,233.42,2821.6263
2016-07-12 14:05:00,233.61,233.63,233.4,233.54,2388.448594072305,233.61,233.63,233.4,233.54,2388.4486
2016-07-12 14:10:00,233.51,233.73,233.51,233.64,3484.963630441863,233.51,233.73,233.51,233.64,3484.9636
2016-07-12 14:15:00,233.7,233.86,233.65,233.79,3601.1290847899254,233.7,233.86,233.65,233.79,3601.1291
2016-07-12 14:20:00,233.75,233.79,233.58,233.7,3178.807947019868,233.75,233.79,233.58,233.7,3178.8079
2016-07-12 14:25:00,233.75,233.86,233.61,233.62,5025.5129736185,233.75,233.86,233.61,233.62,5025.513
2016-07-12 14:30:00,233.66,233.82,233.5,233.59,5986.320703506677,233.66,233.82,233.5,233.59,5986.3207
2016-07-12 14:35:00,233.47,233.6,233.26,233.33,12628.379111931386,233.47,233.6,233.26,233.33,12628.3791
2016-07-12 14:40:00,233.2,233.56,233.2,233.45,4533.709694929975,233.2,233.56,233.2,233.45,4533.7097
2016-07-12 14:45:00,233.43,233.52,233.35,233.46,3159.2660948865487,233.43,233.52,233.35,233.46,3159.2661
2016-07-12 14:50:00,233.54,233.82,233.41,233.72,26281.61980241016,233.54,233.82,233.41,233.72,26281.6198
2016-07-12 14:55:00,233.72,233.72,233.43,233.58,7432.417761372272,233.72,233.72,233.43,233.58,7432.4178
2016-07-12 15:00:00,233.57,233.75,233.56,233.69,9344.262295081968,233.57,233.75,233.56,233.69,9344.2623
2016-07-12 15:05:00,233.6,233.85,233.58,233.83,20070.56779937032,233.6,233.85,233.58,233.83,20070.5678
2016-07-12 15:10:00,233.77,233.87,233.64,233.81,29529.9098903485,233.77,233.87,233.64,233.81,29529.9099
2016-07-12 15:15:00,233.86,233.96,233.43,233.53,22882.42318966453,233.86,233.96,233.43,233.53,22882.4232
2016-07-12 15:20:00,233.57,233.82,233.57,233.78,9453.913798718924,233.57,233.82,233.57,233.78,9453.9138
2016-07-12 15:25:00,233.78,234.06,233.63,233.85,10237.75920095538,233.78,234.06,233.63,233.85,10237.7592
2016-07-12 15:30:00,233.83,233.87,233.54,233.68,10965.150363695582,233.83,233.87,233.54,233.68,10965.1504
2016-07-12 15:35:00,233.58,233.87,233.54,233.57,9864.29269351862,233.58,233.87,233.54,233.57,9864.2927
2016-07-12 15:40:00,233.6,233.66,233.01,233.01,8604.928889371404,233.6,233.66,233.01,233.01,8604.9289
2016-07-12 15:45:00,233.08,233.54,232.93,233.34,17804.798610357182,233.08,233.54,232.93,233.34,17804.7986
2016-07-12 15:50:00,233.38,233.47,233.16,233.41,25974.37846053632,233.38,233.47,233.16,233.41,25974.3785
2016-07-12 15:55:00,233.42,233.54,233.16,233.37,47589.83823689068,233.42,233.54,233.16,233.37,47589.8382
2016-07-13 09:30:00,234.18,234.19,233.41,233.78,33361.19856693084,234.18,234.19,233.41,233.78,33361.1986
2016-07-13 09:35:00,233.88,234.21,233.62,233.76,23991.966127456304,233.88,234.21,233.62,233.76,23991.9661
2016-07-13 09:40:00,233.76,234.03,233.31,233.58,38189.121702312455,233.76,234.03,233.31,233.58,38189.1217
2016-07-13 09:45:00,233.53,233.61,232.24,232.24,21312.56106828792,233.53,233.61,232.24,232.24,21312.5611
2016-07-13 09:50:00,232.24,232.73,232.23,232.62,17153.403539246552,232.24,232.73,232.23,232.62,17153.4035
2016-07-13 09:55:00,232.76,232.94,232.46,232.84,11702.312452502443,232.76,232.94,232.46,232.84,11702.3125
2016-07-13 10:00:00,232.75,233.1,232.69,232.85,10222.559982629466,232.75,233.1,232.69,232.85,10222.56
2016-07-13 10:05:00,232.93,233.12,232.77,233.05,10530.886982955162,232.93,233.12,232.77,233.05,10530.887
2016-07-13 10:10:00,233.11,233.34,232.97,233.15,5319.726414070134,233.11,233.34,232.97,233.15,5319.7264
2016-07-13 10:15:00,233.21,233.36,232.95,233.28,20127.022038866573,233.21,233.36,232.95,233.28,20127.022
2016-07-13 10:20:00,233.22,233.51,233.18,233.35,3762.8921941157314,233.22,233.51,233.18,233.35,3762.8922
2016-07-13 10:25:00,233.18,233.18,232.77,232.93,6030.83270003257,233.18,233.18,232.77,232.93,6030.8327
2016-07-13 10:30:00,232.95,233.23,232.87,233.07,16557.37704918033,232.95,233.23,232.87,233.07,16557.377
2016-07-13 10:35:00,233.0,233.43,232.99,233.21,24796.439040277928,233.0,233.43,232.99,233.21,24796.439
2016-07-13 10:40:00,233.28,233.84,233.25,233.8,14649.875149278036,233.28,233.84,233.25,233.8,14649.8751
2016-07-13 10:45:00,233.91,234.05,233.81,233.88,27993.703180979264,233.91,234.05,233.81,233.88,27993.7032
2016-07-13 10:50:00,233.94,234.08,233.78,233.84,8217.34882206058,233.94,234.08,233.78,233.84,8217.3488
2016-07-13 10:55:00,233.86,233.87,233.57,233.85,19310.606883074583,233.86,233.87,233.57,233.85,19310.6069
2016-07-13 11:00:00,233.8,233.8,232.94,232.94,29128.21626316361,233.8,233.8,232.94,232.94,29128.2163
2016-07-13 11:05:00,232.94,232.94,232.29,232.59,28495.277385734447,232.94,232.94,232.29,232.59,28495.2774
2016-07-13 11:10:00,232.68,233.09,232.38,232.47,7551.840191075888,232.68,233.09,232.38,232.47,7551.8402
2016-07-13 11:15:00,232.38,232.51,231.76,231.76,18696.12419932689,232.38,232.51,231.76,231.76,18696.1242
2016-07-13 11:20:00,231.76,232.1,231.76,232.0,9185.756161111714,231.76,232.1,231.76,232.0,9185.7562
2016-07-13 11:25:00,231.98,232.19,231.71,231.97,23748.77863424167,231.98,232.19,231.71,231.97,23748.7786
2016-07-13 11:30:00,231.94,231.94,231.61,231.74,25455.433720551515,231.94,231.94,231.61,231.74,25455.4337
2016-07-13 11:35:00,231.65,231.96,231.62,231.81,14602.106177396592,231.65,231.96,231.62,231.81,14602.1062
2016-07-13 11:40:00,231.78,231.79,231.44,231.64,18106.61165997177,231.78,231.79,231.44,231.64,18106.6117
2016-07-13 11:45:00,231.6,231.71,231.44,231.54,13213.5490174791,231.6,231.71,231.44,231.54,13213.549
2016-07-13 11:50:00,231.54,231.85,231.36,231.85,11251.764194984258,231.54,231.85,231.36,231.85,11251.7642
2016-07-13 11:55:00,231.77,232.5,231.77,232.48,5005.971121485181,231.77,232.5,231.77,232.48,5005.9711
2016-07-13 12:00:00,232.51,232.81,232.51,232.8,4969.058734122245,232.51,232.81,232.51,232.8,4969.0587
2016-07-13 12:05:00,232.86,232.86,232.35,232.41,13382.911735967866,232.86,232.86,232.35,232.41,13382.9117
2016-07-13 12:10:00,232.37,232.63,232.35,232.47,7925.306698512648,232.37,232.63,232.35,232.47,7925.3067
2016-07-13 12:15:00,232.38,232.59,232.35,232.43,7273.91162740202,232.38,232.59,232.35,232.43,7273.9116
2016-07-13 12:20:00,232.49,232.61,232.45,232.56,4351.319075018999,232.49,232.61,232.45,232.56,4351.3191
2016-07-13 12:25:00,232.51,232.69,232.26,232.34,8425.795244815981,232.51,232.69,232.26,232.34,8425.7952
2016-07-13 12:30:00,232.32,232.32,231.67,231.78,17294.53913798719,232.32,232.32,231.67,231.78,17294.5391
2016-07-13 12:35:00,231.85,231.87,231.55,231.72,5715.991748995766,231.85,231.87,231.55,231.72,5715.9917
2016-07-13 12:40:00,231.7,232.22,231.65,232.06,8639.669959830637,231.7,232.22,231.65,232.06,8639.67
2016-07-13 12:45:00,232.1,232.13,231.88,232.1,7057.865595483661,232.1,232.13,231.88,232.1,7057.8656
2016-07-13 12:50:00,232.04,232.09,231.92,232.06,8621.21376614917,232.04,232.09,231.92,232.06,8621.2138
2016-07-13 12:55:00,232.05,232.32,232.05,232.32,11294.10487460645,232.05,232.32,232.05,232.32,11294.1049
2016-07-13 13:00:00,232.34,232.46,232.21,232.4,7892.736944957117,232.34,232.46,232.21,232.4,7892.7369
2016-07-13 13:05:00,232.4,232.63,232.28,232.49,4666.160026055803,232.4,232.63,232.28,232.49,4666.16
2016-07-13 13:10:00,232.51,232.57,232.48,232.53,2297.2532841168168,232.51,232.57,232.48,232.53,2297.2533
2016-07-13 13:15:00,232.55,232.61,232.27,232.34,9227.011182282056,232.55,232.61,232.27,232.34,9227.0112
2016-07-13 13:20:00,232.34,232.34,231.94,231.94,2104.0060796873304,232.34,232.34,231.94,231.94,2104.0061
2016-07-13 13:25:00,231.87,231.91,231.56,231.78,7599.609162957334,231.87,231.91,231.56,231.78,7599.6092
2016-07-13 13:30:00,231.72,231.78,231.3,231.43,12668.548474649877,231.72,231.78,231.3,231.43,12668.5485
2016-07-13 13:35:00,231.49,231.78,231.33,231.78,7750.51568776463,231.49,231.78,231.33,231.78,7750.5157
2016-07-13 13:40:00,231.82,232.1,231.82,232.02,5520.573227662578,231.82,232.1,231.82,232.02,5520.5732
2016-07-13 13:45:00,232.02,232.19,231.91,232.16,9672.131147540984,232.02,232.19,231.91,232.16,9672.1311
2016-07-13 13:50:00,232.1,232.11,231.64,231.75,6911.30170448377,232.1,232.11,231.64,231.75,6911.3017
2016-07-13 13:55:00,231.75,231.98,231.75,231.91,4125.502117033981,231.75,231.98,231.75,231.91,4125.5021
2016-07-13 14:00:00,231.92,232.02,231.61,231.63,5833.242861795679,231.92,232.02,231.61,231.63,5833.2429
2016-07-13 14:05:00,231.64,231.99,231.61,231.99,3923.5696449896864,231.64,231.99,231.61,231.99,3923.5696
2016-07-13 14:10:00,232.1,232.35,231.91,231.97,12343.936597546412,232.1,232.35,231.91,231.97,12343.9366
2016-07-13 14:15:00,231.99,232.2,231.89,232.16,8432.309195527088,231.99,232.2,231.89,232.16,8432.3092
2016-07-13 14:20:00,232.24,232.38,232.1,232.29,11987.84062533927,232.24,232.38,232.1,232.29,11987.8406
2016-07-13 14:25:00,232.28,232.71,232.28,232.64,7056.77993703181,232.28,232.71,232.28,232.64,7056.7799
2016-07-13 14:30:00,232.61,232.72,232.25,232.42,7056.77993703181,232.61,232.72,232.25,232.42,7056.7799
2016-07-13 14:35:00,232.32,232.49,232.14,232.17,7454.130930409294,232.32,232.49,232.14,232.17,7454.1309
2016-07-13 14:40:00,232.25,232.26,232.08,232.25,3093.040929323635,232.25,232.26,232.08,232.25,3093.0409
2016-07-13 14:45:00,232.23,232.27,232.09,232.27,5840.842470958637,232.23,232.27,232.09,232.27,5840.8425
2016-07-13 14:50:00,232.27,232.39,232.14,232.21,8489.849093475194,232.27,232.39,232.14,232.21,8489.8491
2016-07-13 14:55:00,232.17,232.29,232.08,232.26,2649.0066225165565,232.17,232.29,232.08,232.26,2649.0066
2016-07-13 15:00:00,232.2,232.41,232.1,232.41,8265.117793942027,232.2,232.41,232.1,232.41,8265.1178
2016-07-13 15:05:00,232.34,232.38,232.13,232.25,4503.311258278146,232.34,232.38,232.13,232.25,4503.3113
2016-07-13 15:10:00,232.26,232.38,231.97,232.01,5062.425360981435,232.26,232.38,231.97,232.01,5062.4254
2016-07-13 15:15:00,231.93,231.97,231.68,231.73,7679.947888394311,231.93,231.97,231.68,231.73,7679.9479
2016-07-13 15:20:00,231.74,231.78,231.53,231.78,13172.29399630876,231.74,231.78,231.53,231.78,13172.294
2016-07-13 15:25:00,231.78,231.89,231.59,231.68,9603.734665074368,231.78,231.89,231.59,231.68,9603.7347
2016-07-13 15:30:00,231.63,232.03,231.52,231.89,12697.861252849854,231.63,232.03,231.52,231.89,12697.8613
2016-07-13 15:35:00,231.93,232.03,231.65,231.7,13464.336119856693,231.93,232.03,231.65,231.7,13464.3361
2016-07-13 15:40:00,231.7,232.03,231.64,231.66,13744.436000434263,231.7,232.03,231.64,231.66,13744.436
2016-07-13 15:45:00,231.68,231.68,231.38,231.46,30006.51395071111,231.68,231.68,231.38,231.46,30006.514
2016-07-13 15:50:00,231.46,231.52,231.29,231.46,32842.25382694604,231.46,231.52,231.29,231.46,32842.2538
2016-07-13 15:55:00,231.49,231.51,231.03,231.41,71746.82444902834,231.49,231.51,231.03,231.41,71746.8244
2016-07-14 09:30:00,233.31,233.78,231.63,233.01,33111.4971230051,233.31,233.78,231.63,233.01,33111.4971
2016-07-14 09:35:00,232.64,233.27,231.66,232.14,9211.81196395614,232.64,233.27,231.66,232.14,9211.812
2016-07-14 09:40:00,231.93,232.11,231.4,231.9,26941.7001411356,231.93,232.11,231.4,231.9,26941.7001
2016-07-14 09:45:00,231.91,232.01,231.31,231.36,5710.563456736511,231.91,232.01,231.31,231.36,5710.5635
2016-07-14 09:50:00,231.33,231.71,231.22,231.68,3854.087504071219,231.33,231.71,231.22,231.68,3854.0875
2016-07-14 09:55:00,231.76,231.86,231.36,231.66,8659.211811963956,231.76,231.86,231.36,231.66,8659.2118
2016-07-14 10:00:00,231.58,231.67,231.41,231.42,9879.491911844534,231.58,231.67,231.41,231.42,9879.4919
2016-07-14 10:05:00,231.36,231.67,231.33,231.5,6922.15828900228,231.36,231.67,231.33,231.5,6922.1583
2016-07-14 10:10:00,231.61,231.68,231.36,231.65,7709.260666594289,231.61,231.68,231.36,231.65,7709.2607
2016-07-14 10:15:00,231.66,231.96,231.01,231.18,18139.181413527305,231.66,231.96,231.01,231.18,18139.1814
2016-07-14 10:20:00,231.14,231.14,230.58,230.86,14997.285853870371,231.14,231.14,230.58,230.86,14997.2859
2016-07-14 10:25:00,230.79,230.92,230.38,230.87,13292.802084464229,230.79,230.92,230.38,230.87,13292.8021
2016-07-14 10:30:00,230.86,231.06,230.77,230.89,22289.65367495386,230.86,231.06,230.77,230.89,22289.6537
2016-07-14 10:35:00,230.78,231.09,230.78,230.82,11218.108782976877,230.78,231.09,230.78,230.82,11218.1088
2016-07-14 10:40:00,230.88,230.91,230.5,230.53,9228.096840733906,230.88,230.91,230.5,230.53,9228.0968
2016-07-14 10:45:00,230.51,230.51,230.29,230.46,8576.701769623276,230.51,230.51,230.29,230.46,8576.7018
2016-07-14 10:50:00,230.51,230.64,230.45,230.54,4772.554554337205,230.51,230.64,230.45,230.54,4772.5546
2016-07-14 10:55:00,230.6,230.73,230.48,230.51,5067.853653240691,230.6,230.73,230.48,230.51,5067.8537
2016-07-14 11:00:00,230.57,230.97,230.57,230.9,9073.933340571057,230.57,230.97,230.57,230.9,9073.9333
2016-07-14 11:05:00,230.98,231.37,230.87,231.37,7212.02909564651,230.98,231.37,230.87,231.37,7212.0291
2016-07-14 11:10:00,231.3,231.36,230.94,230.99,7117.5768103354685,231.3,231.36,230.94,230.99,7117.5768
2016-07-14 11:15:00,231.03,231.05,230.74,230.8,8758.006731082402,231.03,231.05,230.74,230.8,8758.0067
2016-07-14 11:20:00,230.82,230.92,230.67,230.74,3788.9479969601566,230.82,230.92,230.67,230.74,3788.948
2016-07-14 11:25:00,230.74,230.98,230.74,230.78,5889.697101291934,230.74,230.98,230.74,230.78,5889.6971
2016-07-14 11:30:00,230.68,230.74,230.46,230.46,4073.390511345131,230.68,230.74,230.46,230.46,4073.3905
2016-07-14 11:35:00,230.55,230.63,230.42,230.55,2822.711974812724,230.55,230.63,230.42,230.55,2822.712
2016-07-14 11:40:00,230.54,230.67,230.4,230.56,5790.902182173489,230.54,230.67,230.4,230.56,5790.9022
2016-07-14 11:45:00,230.51,230.9,230.51,230.65,4962.544783411139,230.51,230.9,230.51,230.65,4962.5448
2016-07-14 11:50:00,230.74,231.01,230.63,230.94,14408.858972967106,230.74,231.01,230.63,230.94,14408.859
2016-07-14 11:55:00,230.87,231.02,230.66,230.77,4353.490391922701,230.87,231.02,230.66,230.77,4353.4904
2016-07-14 12:00:00,230.81,230.84,230.65,230.65,2388.448594072305,230.81,230.84,230.65,230.65,2388.4486
2016-07-14 12:05:00,230.64,230.9,230.64,230.67,5638.9099989143415,230.64,230.9,230.64,230.67,5638.91
2016-07-14 12:10:00,230.69,230.72,230.47,230.51,8059.928346542178,230.69,230.72,230.47,230.51,8059.9283
2016-07-14 12:15:00,230.53,230.73,230.53,230.69,8023.015959179243,230.53,230.73,230.53,230.69,8023.016
2016-07-14 12:20:00,230.68,230.73,230.37,230.42,29908.80469004451,230.68,230.73,230.37,230.42,29908.8047
2016-07-14 12:25:00,230.36,230.58,230.34,230.46,13990.880469004453,230.36,230.58,230.34,230.46,13990.8805
2016-07-14 12:30:00,230.5,230.67,230.43,230.63,7382.477472587125,230.5,230.67,230.43,230.63,7382.4775
2016-07-14 12:35:00,230.63,230.76,230.54,230.72,5459.776354358919,230.63,230.76,230.54,230.72,5459.7764
2016-07-14 12:40:00,230.86,230.86,230.68,230.77,7357.507328194551,230.86,230.86,230.68,230.77,7357.5073
2016-07-14 12:45:00,230.74,230.96,230.74,230.81,6242.536098143524,230.74,230.96,230.74,230.81,6242.5361
2016-07-14 12:50:00,230.82,231.09,230.82,231.06,6437.954619476713,230.82,231.09,230.82,231.06,6437.9546
2016-07-14 12:55:00,231.04,231.1,230.71,230.76,7599.609162957334,231.04,231.1,230.71,230.76,7599.6092
2016-07-14 13:00:00,230.86,230.98,230.83,230.83,2628.3791119313864,230.86,230.98,230.83,230.83,2628.3791
2016-07-14 13:05:00,230.77,230.88,230.76,230.8,1729.453913798719,230.77,230.88,230.76,230.8,1729.4539
2016-07-14 13:10:00,230.73,230.85,230.67,230.69,6741.938985995006,230.73,230.85,230.67,230.69,6741.939
2016-07-14 13:15:00,230.77,230.77,230.48,230.48,3642.384105960265,230.77,230.77,230.48,230.48,3642.3841
2016-07-14 13:20:00,230.61,230.66,230.43,230.66,3256.975355553143,230.61,230.66,230.43,230.66,3256.9754
2016-07-14 13:25:00,230.73,230.83,230.73,230.76,3148.4095103680384,230.73,230.83,230.73,230.76,3148.4095
2016-07-14 13:30:00,230.73,230.91,230.73,230.81,10096.623602214744,230.73,230.91,230.73,230.81,10096.6236
2016-07-14 13:35:00,230.79,230.82,230.71,230.76,5299.098903484964,230.79,230.82,230.71,230.76,5299.0989
2016-07-14 13:40:00,230.73,230.86,230.72,230.8,9107.588752578438,230.73,230.86,230.72,230.8,9107.5888
2016-07-14 13:45:00,230.83,230.89,230.69,230.82,16906.959070676367,230.83,230.89,230.69,230.82,16906.9591
2016-07-14 13:50:00,230.82,230.84,230.51,230.58,8949.082618608187,230.82,230.84,230.51,230.58,8949.0826
2016-07-14 13:55:00,230.53,230.82,230.47,230.78,5112.365649766583,230.53,230.82,230.47,230.78,5112.3656
2016-07-14 14:00:00,230.82,231.03,230.78,230.91,15275.21441754424,230.82,231.03,230.78,230.91,15275.2144
2016-07-14 14:05:00,230.96,230.98,230.63,230.98,5599.826294647704,230.96,230.98,230.63,230.98,5599.8263
2016-07-14 14:10:00,230.98,231.28,230.98,231.22,13032.244056019976,230.98,231.28,230.98,231.22,13032.2441
2016-07-14 14:15:00,231.25,231.45,231.24,231.44,11152.969275865811,231.25,231.45,231.24,231.44,11152.9693
2016-07-14 14:20:00,231.41,231.48,231.2,231.35,10332.21148626642,231.41,231.48,231.2,231.35,10332.2115
2016-07-14 14:25:00,231.33,231.37,231.15,231.23,9585.2784713929,231.33,231.37,231.15,231.23,9585.2785
2016-07-14 14:30:00,231.18,231.23,231.09,231.09,8404.08207577896,231.18,231.23,231.09,231.09,8404.0821
2016-07-14 14:35:00,231.16,231.25,231.08,231.21,4994.02887851482,231.16,231.25,231.08,231.21,4994.0289
2016-07-14 14:40:00,231.21,231.44,231.19,231.33,8215.177505156878,231.21,231.44,231.19,231.33,8215.1775
2016-07-14 14:45:00,231.34,231.47,231.28,231.44,5732.276625773532,231.34,231.47,231.28,231.44,5732.2766
2016-07-14 14:50:00,231.46,231.73,231.43,231.73,7992.617522527413,231.46,231.73,231.43,231.73,7992.6175
2016-07-14 14:55:00,231.67,231.79,231.51,231.58,11073.716208880687,231.67,231.79,231.51,231.58,11073.7162
2016-07-14 15:00:00,231.69,232.04,231.69,231.98,12687.004668331345,231.69,232.04,231.69,231.98,12687.0047
2016-07-14 15:05:00,231.99,232.44,231.98,232.24,41364.67267397677,231.99,232.44,231.98,232.24,41364.6727
2016-07-14 15:10:00,232.2,232.41,232.14,232.34,20556.942785799587,232.2,232.41,232.14,232.34,20556.9428
2016-07-14 15:15:00,232.38,232.49,232.36,232.42,16405.384865921184,232.38,232.49,232.36,232.42,16405.3849
2016-07-14 15:20:00,232.46,232.81,232.42,232.63,18838.34545651938,232.46,232.81,232.42,232.63,18838.3455
2016-07-14 15:25:00,232.59,233.03,232.59,233.03,11044.403430680708,232.59,233.03,232.59,233.03,11044.4034
2016-07-14 15:30:00,233.03,233.22,232.76,232.77,27433.503419824123,233.03,233.22,232.76,232.77,27433.5034
2016-07-14 15:35:00,232.8,233.13,232.8,233.03,36232.76517207686,232.8,233.13,232.8,233.03,36232.7652
2016-07-14 15:40:00,233.04,233.09,232.93,232.98,32690.261643686896,233.04,233.09,232.93,232.98,32690.2616
2016-07-14 15:45:00,232.98,233.19,232.94,233.15,33884.48594072305,232.98,233.19,232.94,233.15,33884.4859
2016-07-14 15:50:00,233.19,233.22,232.96,233.06,32031.26696341332,233.19,233.22,232.96,233.06,32031.267
2016-07-14 15:55:00,233.06,233.22,232.9,232.92,82109.43437194658,233.06,233.22,232.9,232.92,82109.4344
2016-07-15 09:30:00,234.07,235.39,233.78,234.88,147703.83237433503,234.07,235.39,233.78,234.88,147703.8324
2016-07-15 09:35:00,234.87,235.76,234.13,235.67,32518.72760829443,234.87,235.76,234.13,235.67,32518.7276
2016-07-15 09:40:00,235.61,236.69,235.45,236.41,57875.3664097275,235.61,236.69,235.45,236.41,57875.3664
2016-07-15 09:45:00,236.7,237.63,236.63,237.43,48848.11638258604,236.7,237.63,236.63,237.43,48848.1164
2016-07-15 09:50:00,237.43,237.84,236.97,237.05,57381.39181413528,237.43,237.84,236.97,237.05,57381.3918
2016-07-15 09:55:00,237.05,237.95,236.94,237.82,40358.267289110845,237.05,237.95,236.94,237.82,40358.2673
2016-07-15 10:00:00,237.79,237.89,237.42,237.53,32476.38692867224,237.79,237.89,237.42,237.53,32476.3869
2016-07-15 10:05:00,237.6,237.94,237.52,237.86,24532.62403647813,237.6,237.94,237.52,237.86,24532.624
2016-07-15 10:10:00,237.91,237.99,237.22,237.29,47778.74280751276,237.91,237.99,237.22,237.29,47778.7428
2016-07-15 10:15:00,237.41,237.59,237.26,237.56,20694.82140918467,237.41,237.59,237.26,237.56,20694.8214
2016-07-15 10:20:00,237.66,237.94,237.55,237.82,14933.23200521116,237.66,237.94,237.55,237.82,14933.232
2016-07-15 10:25:00,237.85,238.3,237.81,238.02,31582.890022798827,237.85,238.3,237.81,238.02,31582.89
2016-07-15 10:30:00,238.1,238.55,238.02,238.47,21920.529801324505,238.1,238.55,238.02,238.47,21920.5298
2016-07-15 10:35:00,238.46,239.12,238.45,239.12,45207.903593529474,238.46,239.12,238.45,239.12,45207.9036
2016-07-15 10:40:00,239.07,239.47,238.66,238.75,58812.28965367496,239.07,239.47,238.66,238.75,58812.2897
2016-07-15 10:45:00,238.72,239.03,238.35,238.97,24585.821300618827,238.72,239.03,238.35,238.97,24585.8213
2016-07-15 10:50:00,238.97,239.12,238.95,239.03,18753.664097275,238.97,239.12,238.95,239.03,18753.6641
2016-07-15 10:55:00,239.03,239.13,238.39,238.47,17239.170556942787,239.03,239.13,238.39,238.47,17239.1706
2016-07-15 11:00:00,238.48,238.56,237.89,238.21,12790.142221257192,238.48,238.56,237.89,238.21,12790.1422
2016-07-15 11:05:00,238.11,238.2,237.78,238.0,12834.654217783083,238.11,238.2,237.78,238.0,12834.6542
2016-07-15 11:10:00,238.07,238.23,237.98,238.11,25809.35837585496,238.07,238.23,237.98,238.11,25809.3584
2016-07-15 11:15:00,238.19,238.19,237.9,237.98,14042.992074693302,238.19,238.19,237.9,237.98,14042.9921
2016-07-15 11:20:00,237.94,238.41,237.91,238.41,13366.6268591901,237.94,238.41,237.91,238.41,13366.6269
2016-07-15 11:25:00,238.4,238.43,238.06,238.06,21202.909564650963,238.4,238.43,238.06,238.06,21202.9096
2016-07-15 11:30:00,238.05,238.76,238.05,238.73,16694.17001411356,238.05,238.76,238.05,238.73,16694.17
2016-07-15 11:35:00,238.71,238.89,238.57,238.59,17498.642926935187,238.71,238.89,238.57,238.59,17498.6429
2016-07-15 11:40:00,238.64,239.37,238.62,239.26,34404.5163391597,238.64,239.37,238.62,239.26,34404.5163
2016-07-15 11:45:00,239.17,239.31,238.94,239.03,24633.59027250027,239.17,239.31,238.94,239.03,24633.5903
2016-07-15 11:50:00,238.97,239.21,238.74,238.92,16902.61643686896,238.97,239.21,238.74,238.92,16902.6164
2016-07-15 11:55:00,238.84,239.15,238.81,238.86,15834.32852024753,238.84,239.15,238.81,238.86,15834.3285
2016-07-15 12:00:00,238.9,239.02,238.74,238.8,15560.742590381067,238.9,239.02,238.74,238.8,15560.7426
2016-07-15 12:05:00,238.73,238.85,238.6,238.74,4603.191835848443,238.73,238.85,238.6,238.74,4603.1918
2016-07-15 12:10:00,238.74,238.77,238.52,238.55,11152.969275865811,238.74,238.77,238.52,238.55,11152.9693
2016-07-15 12:15:00,238.61,238.62,238.36,238.46,13948.53978938226,238.61,238.62,238.36,238.46,13948.5398
2016-07-15 12:20:00,238.48,238.65,238.17,238.4,11443.925740961891,238.48,238.65,238.17,238.4,11443.9257
2016-07-15 12:25:00,238.39,238.69,238.32,238.66,17681.033546846164,238.39,238.69,238.32,238.66,17681.0335
2016-07-15 12:30:00,238.65,238.7,238.51,238.56,18226.034089675388,238.65,238.7,238.51,238.56,18226.0341
2016-07-15 12:35:00,238.56,238.66,238.42,238.42,10232.330908696124,238.56,238.66,238.42,238.42,10232.3309
2016-07-15 12:40:00,238.42,238.65,238.29,238.61,21044.403430680708,238.42,238.65,238.29,238.61,21044.4034
2016-07-15 12:45:00,238.59,238.6,238.33,238.33,9153.186407556184,238.59,238.6,238.33,238.33,9153.1864
2016-07-15 12:50:00,238.36,238.68,238.3,238.61,9267.180545000543,238.36,238.68,238.3,238.61,9267.1805
2016-07-15 12:55:00,238.56,238.68,238.43,238.51,10592.769514710672,238.56,238.68,238.43,238.51,10592.7695
2016-07-15 13:00:00,238.53,238.59,238.43,238.56,17139.28997937249,238.53,238.59,238.43,238.56,17139.29
2016-07-15 13:05:00,238.56,238.64,238.51,238.61,6441.211594832266,238.56,238.64,238.51,238.61,6441.2116
2016-07-15 13:10:00,238.64,238.76,238.57,238.71,8388.882857453045,238.64,238.76,238.57,238.71,8388.8829
2016-07-15 13:15:00,238.69,238.8,238.57,238.8,8628.813375312127,238.69,238.8,238.57,238.8,8628.8134
2016-07-15 13:20:00,238.8,239.28,238.73,239.24,15732.276625773531,238.8,239.28,238.73,239.24,15732.2766
2016-07-15 13:25:00,239.27,239.28,239.11,239.17,13308.001302790142,239.27,239.28,239.11,239.17,13308.0013
2016-07-15 13:30:00,239.13,239.31,239.08,239.26,14392.57409618934,239.13,239.31,239.08,239.26,14392.5741
2016-07-15 13:35:00,239.23,239.57,239.2,239.49,40463.5761589404,239.23,239.57,239.2,239.49,40463.5762
2016-07-15 13:40:00,239.49,239.65,239.49,239.62,22261.426555205733,239.49,239.65,239.49,239.62,22261.4266
2016-07-15 13:45:00,239.61,239.66,239.29,239.5,27176.202366735422,239.61,239.66,239.29,239.5,27176.2024
2016-07-15 13:50:00,239.49,239.82,239.49,239.74,18374.769297578983,239.49,239.82,239.49,239.74,18374.7693
2016-07-15 13:55:00,239.74,239.74,239.22,239.61,24294.864835522745,239.74,239.74,239.22,239.61,24294.8648
2016-07-15 14:00:00,239.67,239.9,239.5,239.79,21011.83367712517,239.67,239.9,239.5,239.79,21011.8337
2016-07-15 14:05:00,239.77,239.83,239.38,239.39,16801.650200846816,239.77,239.83,239.38,239.39,16801.6502
2016-07-15 14:10:00,239.45,239.54,239.25,239.38,9652.589295407664,239.45,239.54,239.25,239.38,9652.5893
2016-07-15 14:15:00,239.35,239.38,239.03,239.28,15840.842470958636,239.35,239.38,239.03,239.28,15840.8425
2016-07-15 14:20:00,239.35,239.35,239.0,239.13,15494.517424818152,239.35,239.35,239.0,239.13,15494.5174
2016-07-15 14:25:00,239.22,239.47,239.12,239.36,10991.206166540009,239.22,239.47,239.12,239.36,10991.2062
2016-07-15 14:30:00,239.33,239.71,239.28,239.44,27162.088806861364,239.33,239.71,239.28,239.44,27162.0888
2016-07-15 14:35:00,239.44,239.54,239.33,239.38,15691.021604603193,239.44,239.54,239.33,239.38,15691.0216
2016-07-15 14:40:00,239.38,239.49,239.24,239.37,8495.27738573445,239.38,239.49,239.24,239.37,8495.2774
2016-07-15 14:45:00,239.44,239.61,239.32,239.38,14346.976441211596,239.44,239.61,239.32,239.38,14346.9764
2016-07-15 14:50:00,239.38,239.38,239.08,239.14,12630.55042883509,239.38,239.38,239.08,239.14,12630.5504
2016-07-15 14:55:00,239.15,239.16,238.8,238.8,15937.46607317338,239.15,239.16,238.8,238.8,15937.4661
2016-07-15 15:00:00,238.83,238.9,238.7,238.74,12916.078601671914,238.83,238.9,238.7,238.74,12916.0786
2016-07-15 15:05:00,238.76,238.83,238.7,238.7,11196.395613939854,238.76,238.83,238.7,238.7,11196.3956
2016-07-15 15:10:00,238.67,238.81,238.57,238.73,16936.271848876346,238.67,238.81,238.57,238.73,16936.2718
2016-07-15 15:15:00,238.73,238.89,238.71,238.85,10368.038215177505,238.73,238.89,238.71,238.85,10368.0382
2016-07-15 15:20:00,238.86,239.45,238.82,239.41,17210.94343719466,238.86,239.45,238.82,239.41,17210.9434
2016-07-15 15:25:00,239.38,239.59,239.29,239.43,31635.00162848768,239.38,239.59,239.29,239.43,31635.0016
2016-07-15 15:30:00,239.44,239.67,239.3,239.55,25385.95157963305,239.44,239.67,239.3,239.55,25385.9516
2016-07-15 15:35:00,239.55,239.74,239.45,239.5,31116.05688850288,239.55,239.74,239.45,239.5,31116.0569
2016-07-15 15:40:00,239.49,239.53,239.2,239.2,19621.105200303984,239.49,239.53,239.2,239.2,19621.1052
2016-07-15 15:45:00,239.23,239.43,239.06,239.06,33271.08891542721,239.23,239.43,239.06,239.06,33271.0889
2016-07-15 15:50:00,239.1,239.64,239.1,239.49,44670.50265986321,239.1,239.64,239.1,239.49,44670.5027
2016-07-15 15:55:00,239.49,239.75,239.39,239.75,145985.23504505484,239.49,239.75,239.39,239.75,145985.235
2016-07-18 09:30:00,239.52,239.94,238.12,238.39,42082.29291065032,239.52,239.94,238.12,238.39,42082.2929
2016-07-18 09:35:00,238.39,238.92,237.96,238.11,28241.233308001305,238.39,238.92,237.96,238.11,28241.2333
2016-07-18 09:40:00,238.3,238.45,237.16,237.61,48722.18000217132,238.3,238.45,237.16,237.61,48722.18
2016-07-18 09:45:00,237.61,237.71,237.18,237.26,27055.69427857996,237.61,237.71,237.18,237.26,27055.6943
2016-07-18 09:50:00,237.4,237.73,237.22,237.63,11429.812181087833,237.4,237.73,237.22,237.63,11429.8122
2016-07-18 09:55:00,237.78,238.0,237.67,237.95,18853.544674845296,237.78,238.0,237.67,237.95,18853.5447
2016-07-18 10:00:00,237.97,238.33,237.68,237.75,17416.132884594506,237.97,238.33,237.68,237.75,17416.1329
2016-07-18 10:05:00,237.73,238.03,237.68,237.94,4907.176202366735,237.73,238.03,237.68,237.94,4907.1762
2016-07-18 10:10:00,237.86,238.31,237.86,238.17,15113.451308218437,237.86,238.31,237.86,238.17,15113.4513
2016-07-18 10:15:00,238.15,238.36,237.96,238.36,11898.816632287482,238.15,238.36,237.96,238.36,11898.8166
2016-07-18 10:20:00,238.36,238.36,238.14,238.17,11790.250787102375,238.36,238.36,238.14,238.17,11790.2508
2016-07-18 10:25:00,238.16,238.44,238.06,238.32,15262.186516122028,238.16,238.44,238.06,238.32,15262.1865
2016-07-18 10:30:00,238.41,238.75,238.36,238.49,23663.011616545435,238.41,238.75,238.36,238.49,23663.0116
2016-07-18 10:35:00,238.52,238.8,238.33,238.73,27910.107480186733,238.52,238.8,238.33,238.73,27910.1075
2016-07-18 10:40:00,238.75,239.03,238.68,238.9,11767.451959613509,238.75,239.03,238.68,238.9,11767.452
2016-07-18 10:45:00,238.95,238.99,238.68,238.68,10845.727933991966,238.95,238.99,238.68,238.68,10845.7279
2016-07-18 10:50:00,238.68,239.04,238.68,239.03,11120.39952231028,238.68,239.04,238.68,239.03,11120.3995
2016-07-18 10:55:00,239.0,239.08,238.71,238.79,20066.225165562915,239.0,239.08,238.71,238.79,20066.2252
2016-07-18 11:00:00,238.74,238.91,238.72,238.91,9318.206492237545,238.74,238.91,238.72,238.91,9318.2065
2016-07-18 11:05:00,238.96,239.2,238.91,239.18,10580.82727174031,238.96,239.2,238.91,239.18,10580.8273
2016-07-18 11:10:00,239.19,239.5,239.19,239.42,28550.64596677885,239.19,239.5,239.19,239.42,28550.646
2016-07-18 11:15:00,239.34,239.63,239.34,239.63,13158.1804364347,239.34,239.63,239.34,239.63,13158.1804
2016-07-18 11:20:00,239.63,239.87,239.63,239.87,11186.624687873196,239.63,239.87,239.63,239.87,11186.6247
2016-07-18 11:25:00,239.86,240.19,239.85,240.19,19108.67441103029,239.86,240.19,239.85,240.19,19108.6744
2016-07-18 11:30:00,240.21,240.21,239.88,240.07,28296.60188904571,240.21,240.21,239.88,240.07,28296.6019
2016-07-18 11:35:00,240.07,240.35,240.0,240.28,36316.360872869394,240.07,240.35,240.0,240.28,36316.3609
2016-07-18 11:40:00,240.27,240.3,239.95,240.02,18999.022907393333,240.27,240.3,239.95,240.02,18999.0229
2016-07-18 11:45:00,240.07,240.35,239.94,240.35,12092.063836716969,240.07,240.35,239.94,240.35,12092.0638
2016-07-18 11:50:00,240.36,241.13,240.35,240.71,44044.07773314515,240.36,241.13,240.35,240.71,44044.0777
2016-07-18 11:55:00,240.66,240.84,240.31,240.37,24451.199652589297,240.66,240.84,240.31,240.37,24451.1997
2016-07-18 12:00:00,240.35,240.7,240.25,240.55,26626.8591900988,240.35,240.7,240.25,240.55,26626.8592
2016-07-18 12:05:00,240.47,240.9,240.38,240.87,18075.127564868093,240.47,240.9,240.38,240.87,18075.1276
2016-07-18 12:10:00,240.83,240.98,240.71,240.97,8824.231896645315,240.83,240.98,240.71,240.97,8824.2319
2016-07-18 12:15:00,240.96,241.2,240.72,240.72,35860.38432309196,240.96,241.2,240.72,240.72,35860.3843
2016-07-18 12:20:00,240.6,240.68,240.35,240.66,12742.373249375749,240.6,240.68,240.35,240.66,12742.3732
2016-07-18 12:25:00,240.56,240.6,240.35,240.42,8743.893171208338,240.56,240.6,240.35,240.42,8743.8932
2016-07-18 12:30:00,240.41,240.71,240.4,240.6,23953.96808164152,240.41,240.71,240.4,240.6,23953.9681
2016-07-18 12:35:00,240.57,240.61,240.22,240.42,34414.28726522636,240.57,240.61,240.22,240.42,34414.2873
2016-07-18 12:40:00,240.4,240.53,240.24,240.43,19406.14482683748,240.4,240.53,240.24,240.43,19406.1448
2016-07-18 12:45:00,240.54,240.71,240.43,240.64,15307.784171099773,240.54,240.71,240.43,240.64,15307.7842
2016-07-18 12:50:00,240.55,241.02,240.45,241.02,14000.65139507111,240.55,241.02,240.45,241.02,14000.6514
2016-07-18 12:55:00,241.08,241.16,240.9,240.99,11882.531755509715,241.08,241.16,240.9,240.99,11882.5318
2016-07-18 13:00:00,241.09,241.11,240.71,240.73,8518.07621322332,241.09,241.11,240.71,240.73,8518.0762
2016-07-18 13:05:00,240.81,241.02,240.81,240.92,10493.974595592226,240.81,241.02,240.81,240.92,10493.9746
2016-07-18 13:10:00,240.96,240.98,240.67,240.73,9800.238844859408,240.96,240.98,240.67,240.73,9800.2388
2016-07-18 13:15:00,240.63,240.69,240.43,240.5,4234.067962219086,240.63,240.69,240.43,240.5,4234.068
2016-07-18 13:20:00,240.47,240.82,240.44,240.8,8246.661600260559,240.47,240.82,240.44,240.8,8246.6616
2016-07-18 13:25:00,240.84,241.09,240.77,241.09,6079.687330365867,240.84,241.09,240.77,241.09,6079.6873
2016-07-18 13:30:00,241.05,241.23,240.93,241.13,10897.839539680816,241.05,241.23,240.93,241.13,10897.8395
2016-07-18 13:35:00,241.13,241.25,241.02,241.12,5242.644663988709,241.13,241.25,241.02,241.12,5242.6447
2016-07-18 13:40:00,241.21,241.34,241.09,241.31,13112.582781456957,241.21,241.34,241.09,241.31,13112.5828
2016-07-18 13:45:00,241.39,241.42,241.18,241.28,9271.523178807947,241.39,241.42,241.18,241.28,9271.5232
2016-07-18 13:50:00,241.28,241.57,241.25,241.48,15562.913907284768,241.28,241.57,241.25,241.48,15562.9139
2016-07-18 13:55:00,241.4,241.72,241.3,241.66,21451.52535012485,241.4,241.72,241.3,241.66,21451.5254
2016-07-18 14:00:00,241.68,241.78,241.58,241.62,17142.546954728045,241.68,241.78,241.58,241.62,17142.547
2016-07-18 14:05:00,241.65,241.81,241.51,241.76,14143.958310715449,241.65,241.81,241.51,241.76,14143.9583
2016-07-18 14:10:00,241.79,241.94,241.72,241.72,15262.186516122028,241.79,241.94,241.72,241.72,15262.1865
2016-07-18 14:15:00,241.74,241.74,241.19,241.3,12335.251329931603,241.74,241.74,241.19,241.3,12335.2513
2016-07-18 14:20:00,241.29,241.44,241.14,241.24,9710.129193355771,241.29,241.44,241.14,241.24,9710.1292
2016-07-18 14:25:00,241.25,241.56,241.24,241.47,8321.57203343828,241.25,241.56,241.24,241.47,8321.572
2016-07-18 14:30:00,241.47,241.48,241.25,241.46,9541.852133318858,241.47,241.48,241.25,241.46,9541.8521
2016-07-18 14:35:00,241.49,241.52,241.19,241.19,9658.01758766692,241.49,241.52,241.19,241.19,9658.0176
2016-07-18 14:40:00,241.34,241.44,241.26,241.38,12619.693844316578,241.34,241.44,241.26,241.38,12619.6938
2016-07-18 14:45:00,241.4,241.57,241.33,241.44,8961.024861578548,241.4,241.57,241.33,241.44,8961.0249
2016-07-18 14:50:00,241.48,241.59,241.36,241.48,7493.214634675931,241.48,241.59,241.36,241.48,7493.2146
2016-07-18 14:55:00,241.48,241.57,241.38,241.52,6405.384865921182,241.48,241.57,241.38,241.52,6405.3849
2016-07-18 15:00:00,241.56,241.57,241.35,241.46,18064.27098034958,241.56,241.57,241.35,241.46,18064.271
2016-07-18 15:05:00,241.49,241.77,241.4,241.77,15289.327977418305,241.49,241.77,241.4,241.77,15289.328
2016-07-18 15:10:00,241.67,241.87,241.62,241.86,6743.024644446858,241.67,241.87,241.62,241.86,6743.0246
2016-07-18 15:15:00,241.88,242.07,241.8,241.91,13856.25882097492,241.88,242.07,241.8,241.91,13856.2588
2016-07-18 15:20:00,241.95,242.06,241.8,241.92,20264.900662251657,241.95,242.06,241.8,241.92,20264.9007
2016-07-18 15:25:00,241.94,241.96,241.74,241.75,16485.72359135816,241.94,241.96,241.74,241.75,16485.7236
2016-07-18 15:30:00,241.72,241.99,241.71,241.96,14126.587775485832,241.72,241.99,241.71,241.96,14126.5878
2016-07-18 15:35:00,241.98,242.05,241.94,241.99,23289.54510910868,241.98,242.05,241.94,241.99,23289.5451
2016-07-18 15:40:00,242.0,242.01,241.77,241.92,16335.902725002714,242.0,242.01,241.77,241.92,16335.9027
2016-07-18 15:45:00,241.83,241.91,241.76,241.81,18338.9425686679,241.83,241.91,241.76,241.81,18338.9426
2016-07-18 15:50:00,241.8,241.8,240.85,240.94,116429.2693518619,241.8,241.8,240.85,240.94,116429.2694
2016-07-18 15:55:00,240.94,240.99,240.78,240.89,124132.01606774508,240.94,240.99,240.78,240.89,124132.0161
2016-07-19 09:30:00,240.35,241.28,239.49,241.28,26850.50483118011,240.35,241.28,239.49,241.28,26850.5048
2016-07-19 09:35:00,240.98,241.78,240.49,240.49,13423.081098686354,240.98,241.78,240.49,240.49,13423.0811
2016-07-19 09:40:00,240.58,241.7,240.31,240.82,32666.37715774617,240.58,241.7,240.31,240.82,32666.3772
2016-07-19 09:45:00,240.72,240.78,239.73,239.75,17904.67918792748,240.72,240.78,239.73,239.75,17904.6792
2016-07-19 09:50:00,239.76,240.23,239.64,240.07,21602.431874932143,239.76,240.23,239.64,240.07,21602.4319
2016-07-19 09:55:00,239.95,240.25,239.76,239.8,18489.8490934752,239.95,240.25,239.76,239.8,18489.8491
2016-07-19 10:00:00,239.76,239.81,238.95,239.08,19514.710672022586,239.76,239.81,238.95,239.08,19514.7107
2016-07-19 10:05:00,239.14,239.75,239.13,239.67,14445.77136033004,239.14,239.75,239.13,239.67,14445.7714
2016-07-19 10:10:00,239.64,239.91,239.41,239.67,17612.637064379545,239.64,239.91,239.41,239.67,17612.6371
2016-07-19 10:15:00,239.58,239.64,239.32,239.49,9625.447834111388,239.58,239.64,239.32,239.49,9625.4478
2016-07-19 10:20:00,239.47,239.63,239.1,239.38,7123.005102594724,239.47,239.63,239.1,239.38,7123.0051
2016-07-19 10:25:00,239.38,239.45,239.1,239.22,17750.51568776463,239.38,239.45,239.1,239.22,17750.5157
2016-07-19 10:30:00,239.25,239.57,239.23,239.23,14026.707197915535,239.25,239.57,239.23,239.23,14026.7072
2016-07-19 10:35:00,239.17,239.17,238.85,238.85,7040.495060254044,239.17,239.17,238.85,238.85,7040.4951
2016-07-19 10:40:00,238.93,239.26,238.93,238.93,5967.864509825209,238.93,239.26,238.93,238.93,5967.8645
2016-07-19 10:45:00,239.03,239.12,237.79,237.92,24048.42036695256,239.03,239.12,237.79,237.92,24048.4204
2016-07-19 10:50:00,237.92,238.57,237.79,238.43,8051.243078927369,237.92,238.57,237.79,238.43,8051.2431
2016-07-19 10:55:00,238.38,238.67,238.38,238.67,8259.689501682771,238.38,238.67,238.38,238.67,8259.6895
2016-07-19 11:00:00,238.77,239.31,238.7,239.16,7990.446205623711,238.77,239.31,238.7,239.16,7990.4462
2016-07-19 11:05:00,239.15,239.45,239.14,239.31,8463.793290630769,239.15,239.45,239.14,239.31,8463.7933
2016-07-19 11:10:00,239.32,239.36,239.13,239.36,9895.7767886223,239.32,239.36,239.13,239.36,9895.7768
2016-07-19 11:15:00,239.4,239.5,239.32,239.42,7365.106937357507,239.4,239.5,239.32,239.42,7365.1069
2016-07-19 11:20:00,239.35,239.57,239.26,239.39,11334.274237324938,239.35,239.57,239.26,239.39,11334.2742
2016-07-19 11:25:00,239.44,239.44,238.94,238.94,6465.096080772989,239.44,239.44,238.94,238.94,6465.0961
2016-07-19 11:30:00,239.0,239.26,238.99,239.07,7778.742807512756,239.0,239.26,238.99,239.07,7778.7428
2016-07-19 11:35:00,239.04,239.26,239.02,239.02,5705.135164477256,239.04,239.26,239.02,239.02,5705.1352
2016-07-19 11:40:00,239.07,239.13,238.95,239.03,4559.7654977744005,239.07,239.13,238.95,239.03,4559.7655
2016-07-19 11:45:00,238.95,239.07,238.67,238.73,17226.142655520573,238.95,239.07,238.67,238.73,17226.1427
2016-07-19 11:50:00,238.68,239.26,238.68,239.26,6633.373140809901,238.68,239.26,238.68,239.26,6633.3731
2016-07-19 11:55:00,239.12,239.14,238.9,238.94,5319.726414070134,239.12,239.14,238.9,238.94,5319.7264
2016-07-19 12:00:00,238.95,238.95,238.62,238.77,6904.787753772664,238.95,238.95,238.62,238.77,6904.7878
2016-07-19 12:05:00,238.79,238.8,238.56,238.66,2133.3188578873087,238.79,238.8,238.56,238.66,2133.3189
2016-07-19 12:10:00,238.66,238.91,238.64,238.87,2476.38692867224,238.66,238.91,238.64,238.87,2476.3869
2016-07-19 12:15:00,238.89,238.89,238.61,238.62,3365.541200738248,238.89,238.89,238.61,238.62,3365.5412
2016-07-19 12:20:00,238.68,238.95,238.68,238.75,4250.352838996852,238.68,238.95,238.68,238.75,4250.3528
2016-07-19 12:25:00,238.73,238.8,238.65,238.79,8511.562262512214,238.73,238.8,238.65,238.79,8511.5623
2016-07-19 12:30:00,238.78,238.92,238.71,238.8,13767.234827923136,238.78,238.92,238.71,238.8,13767.2348
2016-07-19 12:35:00,238.77,238.91,238.68,238.83,8359.570079253068,238.77,238.91,238.68,238.83,8359.5701
2016-07-19 12:40:00,238.83,238.95,238.73,238.73,4885.463033329715,238.83,238.95,238.73,238.73,4885.463
2016-07-19 12:45:00,238.78,238.97,238.71,238.93,4197.15557485615,238.78,238.97,238.71,238.93,4197.1556
2016-07-19 12:50:00,238.91,239.03,238.87,239.03,14890.891325588973,238.91,239.03,238.87,239.03,14890.8913
2016-07-19 12:55:00,239.02,239.21,238.9,239.21,9662.360221474324,239.02,239.21,238.9,239.21,9662.3602
2016-07-19 13:00:00,239.2,239.21,238.91,238.96,6829.877320594941,239.2,239.21,238.91,238.96,6829.8773
2016-07-19 13:05:00,238.96,238.96,238.69,238.82,4016.936271848877,238.96,238.96,238.69,238.82,4016.9363
2016-07-19 13:10:00,238.87,238.87,238.7,238.8,9423.515362067094,238.87,238.87,238.7,238.8,9423.5154
2016-07-19 13:15:00,238.7,239.06,238.68,239.01,28318.315058082728,238.7,239.06,238.68,239.01,28318.3151
2016-07-19 13:20:00,239.0,239.08,238.93,239.02,6250.135707306482,239.0,239.08,238.93,239.02,6250.1357
2016-07-19 13:25:00,238.98,239.09,238.86,239.03,3923.5696449896864,238.98,239.09,238.86,239.03,3923.5696
2016-07-19 13:30:00,239.09,239.25,238.86,239.21,7197.915535772447,239.09,239.25,238.86,239.21,7197.9155
2016-07-19 13:35:00,239.21,239.3,239.11,239.3,4974.487026381501,239.21,239.3,239.11,239.3,4974.487
2016-07-19 13:40:00,239.31,239.34,239.22,239.24,16651.82933449137,239.31,239.34,239.22,239.24,16651.8293
2016-07-19 13:45:00,239.27,239.27,238.91,238.95,4895.233959396374,239.27,239.27,238.91,238.95,4895.234
2016-07-19 13:50:00,238.98,238.98,238.81,238.81,3829.117359678645,238.98,238.98,238.81,238.81,3829.1174
2016-07-19 13:55:00,238.85,239.08,238.68,239.03,32972.53284116817,238.85,239.08,238.68,239.03,32972.5328
2016-07-19 14:00:00,239.05,239.26,239.03,239.2,7628.921941157312,239.05,239.26,239.03,239.2,7628.9219
2016-07-19 14:05:00,239.31,239.44,239.27,239.44,6933.01487352079,239.31,239.44,239.27,239.44,6933.0149
2016-07-19 14:10:00,239.45,239.46,239.19,239.45,5542.286396699598,239.45,239.46,239.19,239.45,5542.2864
2016-07-19 14:15:00,239.46,239.5,239.3,239.44,8069.699272608837,239.46,239.5,239.3,239.44,8069.6993
2016-07-19 14:20:00,239.44,239.54,239.41,239.45,7626.75062425361,239.44,239.54,239.41,239.45,7626.7506
2016-07-19 14:25:00,239.44,239.53,239.38,239.52,10695.907067636525,239.44,239.53,239.38,239.52,10695.9071
2016-07-19 14:30:00,239.42,239.55,239.41,239.48,8480.078167408534,239.42,239.55,239.41,239.48,8480.0782
2016-07-19 14:35:00,239.48,239.55,239.39,239.43,5025.5129736185,239.48,239.55,239.39,239.43,5025.513
2016-07-19 14:40:00,239.43,239.5,239.38,239.43,5947.236999240039,239.43,239.5,239.38,239.43,5947.237
2016-07-19 14:45:00,239.46,239.49,239.3,239.47,5336.0112908479,239.46,239.49,239.3,239.47,5336.0113
2016-07-19 14:50:00,239.41,239.49,239.38,239.49,4465.313212463359,239.41,239.49,239.38,239.49,4465.3132
2016-07-19 14:55:00,239.39,239.47,239.26,239.28,6560.6340245358815,239.39,239.47,239.26,239.28,6560.634
2016-07-19 15:00:00,239.31,239.33,239.19,239.24,5474.975572684833,239.31,239.33,239.19,239.24,5474.9756
2016-07-19 15:05:00,239.21,239.37,239.17,239.26,16805.99283465422,239.21,239.37,239.17,239.26,16805.9928
2016-07-19 15:10:00,239.2,239.23,239.09,239.1,5753.989794810553,239.2,239.23,239.09,239.1,5753.9898
2016-07-19 15:15:00,239.19,239.34,239.19,239.28,7045.9233525133,239.19,239.34,239.19,239.28,7045.9234
2016-07-19 15:20:00,239.34,239.36,239.04,239.26,10994.46314189556,239.34,239.36,239.04,239.26,10994.4631
2016-07-19 15:25:00,239.26,239.3,239.14,239.26,20562.371078058844,239.26,239.3,239.14,239.26,20562.3711
2016-07-19 15:30:00,239.32,239.32,239.22,239.29,6379.329063076756,239.32,239.32,239.22,239.29,6379.3291
2016-07-19 15:35:00,239.29,239.36,239.22,239.26,9381.174682444904,239.29,239.36,239.22,239.26,9381.1747
2016-07-19 15:40:00,239.31,239.36,239.21,239.26,7766.8005645423955,239.31,239.36,239.21,239.26,7766.8006
2016-07-19 15:45:00,239.29,239.41,239.28,239.38,12069.265009228096,239.29,239.41,239.28,239.38,12069.265
2016-07-19 15:50:00,239.34,239.39,239.24,239.28,18711.32341765281,239.34,239.39,239.24,239.28,18711.3234
2016-07-19 15:55:00,239.28,239.51,239.19,239.33,58887.20008685268,239.28,239.51,239.19,239.33,58887.2001
2016-07-20 09:30:00,239.37,239.49,238.27,238.44,33283.03115839757,239.37,239.49,238.27,238.44,33283.0312
2016-07-20 09:35:00,238.45,238.66,237.4,237.84,35897.296710454895,238.45,238.66,237.4,237.84,35897.2967
2016-07-20 09:40:00,237.84,238.7,237.24,237.25,37246.77016610574,237.84,238.7,237.24,237.25,37246.7702
2016-07-20 09:45:00,237.34,239.33,237.34,239.33,22895.451091086747,237.34,239.33,237.34,239.33,22895.4511
2016-07-20 09:50:00,239.32,239.49,238.7,239.0,19360.547171859733,239.32,239.49,238.7,239.0,19360.5472
2016-07-20 09:55:00,239.03,239.74,238.85,239.37,15211.160568885029,239.03,239.74,238.85,239.37,15211.1606
2016-07-20 10:00:00,239.5,239.85,239.36,239.72,21169.25415264357,239.5,239.85,239.36,239.72,21169.2542
2016-07-20 10:05:00,239.65,239.95,239.62,239.9,21116.05688850288,239.65,239.95,239.62,239.9,21116.0569
2016-07-20 10:10:00,239.92,240.7,239.85,240.22,40207.36076430355,239.92,240.7,239.85,240.22,40207.3608
2016-07-20 10:15:00,240.28,241.12,240.28,241.02,22303.767234827923,240.28,241.12,240.28,241.02,22303.7672
2016-07-20 10:20:00,241.02,241.13,240.57,240.59,17370.535229616762,241.02,241.13,240.57,240.59,17370.5352
2016-07-20 10:25:00,240.6,240.86,240.43,240.51,10246.444468570187,240.6,240.86,240.43,240.51,10246.4445
2016-07-20 10:30:00,240.56,240.8,240.19,240.8,30300.72739116274,240.56,240.8,240.19,240.8,30300.7274
2016-07-20 10:35:00,240.8,241.16,240.71,241.02,20812.072521984584,240.8,241.16,240.71,241.02,20812.0725
2016-07-20 10:40:00,241.08,241.39,241.02,241.35,16905.873412224515,241.08,241.39,241.02,241.35,16905.8734
2016-07-20 10:45:00,241.36,241.55,240.87,241.03,27278.254261209426,241.36,241.55,240.87,241.03,27278.2543
2016-07-20 10:50:00,241.04,241.29,240.99,241.21,18722.18000217132,241.04,241.29,240.99,241.21,18722.18
2016-07-20 10:55:00,241.14,241.39,240.78,241.33,15218.760178047987,241.14,241.39,240.78,241.33,15218.7602
2016-07-20 11:00:00,241.35,241.46,241.23,241.4,12376.506351101943,241.35,241.46,241.23,241.4,12376.5064
2016-07-20 11:05:00,241.34,241.61,241.25,241.42,23683.63912713061,241.34,241.61,241.25,241.42,23683.6391
2016-07-20 11:10:00,241.41,241.45,241.07,241.29,22853.11041146456,241.41,241.45,241.07,241.29,22853.1104
2016-07-20 11:15:00,241.33,241.53,241.22,241.42,15459.77635435892,241.33,241.53,241.22,241.42,15459.7764
2016-07-20 11:20:00,241.43,241.6,241.06,241.11,9092.389534252525,241.43,241.6,241.06,241.11,9092.3895
2016-07-20 11:25:00,241.02,241.53,241.02,241.37,10693.73575073282,241.02,241.53,241.02,241.37,10693.7358
2016-07-20 11:30:00,241.44,241.48,241.0,241.17,12765.17207686462,241.44,241.48,241.0,241.17,12765.1721
2016-07-20 11:35:00,241.08,241.25,241.04,241.24,8216.26316360873,241.08,241.25,241.04,241.24,8216.2632
2016-07-20 11:40:00,241.25,241.25,240.83,240.83,8685.267614808381,241.25,241.25,240.83,240.83,8685.2676
2016-07-20 11:45:00,240.79,240.96,240.68,240.75,10856.584518510475,240.79,240.96,240.68,240.75,10856.5845
2016-07-20 11:50:00,240.67,240.9,240.67,240.89,11554.6629030507,240.67,240.9,240.67,240.89,11554.6629
2016-07-20 11:55:00,240.94,241.09,240.89,240.98,5757.246770166106,240.94,241.09,240.89,240.98,5757.2468
2016-07-20 12:00:00,240.99,241.08,240.86,241.08,10576.484637932906,240.99,241.08,240.86,241.08,10576.4846
2016-07-20 12:05:00,241.02,241.21,241.0,241.03,6057.974161328846,241.02,241.21,241.0,241.03,6057.9742
2016-07-20 12:10:00,241.05,241.23,241.02,241.23,4071.219194441429,241.05,241.23,241.02,241.23,4071.2192
2016-07-20 12:15:00,241.19,241.35,241.16,241.35,9441.971555748562,241.19,241.35,241.16,241.35,9441.9716
2016-07-20 12:20:00,241.29,241.42,241.08,241.42,5891.868418195636,241.29,241.42,241.08,241.42,5891.8684
2016-07-20 12:25:00,241.37,241.54,241.12,241.54,12756.48680924981,241.37,241.54,241.12,241.54,12756.4868
2016-07-20 12:30:00,241.47,241.65,241.27,241.52,9139.07284768212,241.47,241.65,241.27,241.52,9139.0728
2016-07-20 12:35:00,241.55,241.55,241.25,241.39,6900.445119965259,241.55,241.55,241.25,241.39,6900.4451
2016-07-20 12:40:00,241.44,241.5,241.37,241.48,8359.570079253068,241.44,241.5,241.37,241.48,8359.5701
2016-07-20 12:45:00,241.48,241.72,241.48,241.63,14341.54814895234,241.48,241.72,241.48,241.63,14341.5481
2016-07-20 12:50:00,241.57,241.64,241.48,241.56,6133.970252958419,241.57,241.64,241.48,241.56,6133.9703
2016-07-20 12:55:00,241.63,241.93,241.54,241.86,11543.80631853219,241.63,241.93,241.54,241.86,11543.8063
2016-07-20 13:00:00,241.84,241.97,241.74,241.86,8817.71794593421,241.84,241.97,241.74,241.86,8817.7179
2016-07-20 13:05:00,241.83,242.1,241.7,241.97,34431.65780045598,241.83,242.1,241.7,241.97,34431.6578
2016-07-20 13:10:00,242.09,242.24,242.05,242.06,12400.390837042669,242.09,242.24,242.05,242.06,12400.3908
2016-07-20 13:15:00,242.06,242.4,242.05,242.12,19950.059711214853,242.06,242.4,242.05,242.12,19950.0597
2016-07-20 13:20:00,242.12,242.29,242.05,242.17,10376.723482792317,242.12,242.29,242.05,242.17,10376.7235
2016-07-20 13:25:00,242.18,242.18,241.86,241.86,6146.9981543806325,242.18,242.18,241.86,241.86,6146.9982
2016-07-20 13:30:00,241.91,242.13,241.88,242.06,10051.025947237,241.91,242.13,241.88,242.06,10051.0259
2016-07-20 13:35:00,241.99,242.02,241.7,241.74,8549.560308327,241.99,242.02,241.7,241.74,8549.5603
2016-07-20 13:40:00,241.74,242.03,241.67,241.99,13917.05569427858,241.74,242.03,241.67,241.99,13917.0557
2016-07-20 13:45:00,241.98,242.03,241.81,242.03,8461.621973727066,241.98,242.03,241.81,242.03,8461.622
2016-07-20 13:50:00,241.93,242.12,241.83,241.98,13008.359570079254,241.93,242.12,241.83,241.98,13008.3596
2016-07-20 13:55:00,242.02,242.06,241.81,241.87,7812.398219520139,242.02,242.06,241.81,241.87,7812.3982
2016-07-20 14:00:00,241.91,241.99,241.77,241.83,11498.208663554446,241.91,241.99,241.77,241.83,11498.2087
2016-07-20 14:05:00,241.83,242.04,241.82,242.04,12906.307675605254,241.83,242.04,241.82,242.04,12906.3077
2016-07-20 14:10:00,242.06,242.07,241.86,241.93,8658.126153512105,242.06,242.07,241.86,241.93,8658.1262
2016-07-20 14:15:00,241.95,241.98,241.62,241.64,16683.31342959505,241.95,241.98,241.62,241.64,16683.3134
2016-07-20 14:20:00,241.66,241.77,241.61,241.68,8685.267614808381,241.66,241.77,241.61,241.68,8685.2676
2016-07-20 14:25:00,241.74,241.75,241.23,241.27,15235.045054825752,241.74,241.75,241.23,241.27,15235.0451
2016-07-20 14:30:00,241.31,241.38,240.31,240.36,79141.24416458582,241.31,241.38,240.31,240.36,79141.2442
2016-07-20 14:35:00,240.3,240.68,240.3,240.65,23191.83584844208,240.3,240.68,240.3,240.65,23191.8358
2016-07-20 14:40:00,240.61,241.12,240.61,241.09,15238.302030181305,240.61,241.12,240.61,241.09,15238.302
2016-07-20 14:45:00,241.09,241.35,241.03,241.03,19621.105200303984,241.09,241.35,241.03,241.03,19621.1052
2016-07-20 14:50:00,241.04,241.29,240.99,241.2,12012.810769731845,241.04,241.29,240.99,241.2,12012.8108
2016-07-20 14:55:00,241.22,241.6,241.22,241.51,31199.65258929541,241.22,241.6,241.22,241.51,31199.6526
2016-07-20 15:00:00,241.55,241.73,241.53,241.57,12578.438823146238,241.55,241.73,241.53,241.57,12578.4388
2016-07-20 15:05:00,241.59,241.6,240.93,241.07,22249.48431223537,241.59,241.6,240.93,241.07,22249.4843
2016-07-20 15:10:00,241.06,241.27,241.06,241.25,14063.619585278471,241.06,241.27,241.06,241.25,14063.6196
2016-07-20 15:15:00,241.24,241.71,241.24,241.6,18703.72380848985,241.24,241.71,241.24,241.6,18703.7238
2016-07-20 15:20:00,241.6,241.75,241.1,241.16,29777.440017370536,241.6,241.75,241.1,241.16,29777.44
2016-07-20 15:25:00,241.13,241.33,241.08,241.24,13407.88188036044,241.13,241.33,241.08,241.24,13407.8819
2016-07-20 15:30:00,241.28,241.71,241.28,241.7,16969.927260883727,241.28,241.71,241.28,241.7,16969.9273
2016-07-20 15:35:00,241.66,241.82,241.62,241.72,22730.431006405383,241.66,241.82,241.62,241.72,22730.431
2016-07-20 15:40:00,241.79,241.97,241.78,241.95,40018.45619368147,241.79,241.97,241.78,241.95,40018.4562
2016-07-20 15:45:00,241.94,242.1,241.92,241.95,42627.293453479535,241.94,242.1,241.92,241.95,42627.2935
2016-07-20 15:50:00,241.9,241.95,241.71,241.82,64670.50265986321,241.9,241.95,241.71,241.82,64670.5027
2016-07-20 15:55:00,241.87,241.87,241.26,241.68,89198.78406253393,241.87,241.87,241.26,241.68,89198.7841
2016-07-21 09:30:00,257.69,258.83,255.8,257.68,389908.80469004455,257.69,258.83,255.8,257.68,389908.8047
2016-07-21 09:35:00,257.68,258.0,254.34,256.7,235089.56682227773,257.68,258.0,254.34,256.7,235089.5668
2016-07-21 09:40:00,256.49,257.86,255.83,256.99,135533.6011290848,256.49,257.86,255.83,256.99,135533.6011
2016-07-21 09:45:00,257.07,257.46,255.49,257.22,147404.19064162415,257.07,257.46,255.49,257.22,147404.1906
2016-07-21 09:50:00,257.22,259.13,256.48,257.59,209114.1027032896,257.22,259.13,256.48,257.59,209114.1027
2016-07-21 09:55:00,257.49,257.49,254.92,255.77,96292.47638692868,257.49,257.49,254.92,255.77,96292.4764
2016-07-21 10:00:00,255.61,256.08,254.94,255.68,55866.89827380306,255.61,256.08,254.94,255.68,55866.8983
2016-07-21 10:05:00,255.74,255.9,254.07,254.42,137126.2620779503,255.74,255.9,254.07,254.42,137126.2621
2016-07-21 10:10:00,254.26,256.65,254.26,256.12,115098.25208989251,254.26,256.65,254.26,256.12,115098.2521
2016-07-21 10:15:00,256.12,256.21,254.81,254.81,76374.98642926935,256.12,256.21,254.81,254.81,76374.9864
2016-07-21 10:20:00,255.1,255.1,252.76,253.07,118372.59798067527,255.1,255.1,252.76,253.07,118372.598
2016-07-21 10:25:00,253.12,253.69,252.58,253.44,47554.0115079796,253.12,253.69,252.58,253.44,47554.0115
2016-07-21 10:30:00,253.58,255.07,253.46,254.55,71081.31581804364,253.58,255.07,253.46,254.55,71081.3158
2016-07-21 10:35:00,254.62,255.07,254.26,254.91,51278.90565628053,254.62,255.07,254.26,254.91,51278.9057
2016-07-21 10:40:00,255.03,257.35,255.03,257.25,70480.94669417002,255.03,257.35,255.03,257.25,70480.9467
2016-07-21 10:45:00,257.4,257.64,256.17,256.69,77942.67723374227,257.4,257.64,256.17,256.69,77942.6772
2016-07-21 10:50:00,256.68,257.24,255.76,256.06,51714.25469547281,256.68,257.24,255.76,256.06,51714.2547
2016-07-21 10:55:00,256.13,256.13,254.5,255.23,54514.16784279666,256.13,256.13,254.5,255.23,54514.1678
2016-07-21 11:00:00,255.29,255.3,254.32,254.48,59679.730756703946,255.29,255.3,254.32,254.48,59679.7308
2016-07-21 11:05:00,254.38,254.58,253.97,254.27,59484.31223537075,254.38,254.58,253.97,254.27,59484.3122
2016-07-21 11:10:00,254.33,255.45,254.17,255.42,71023.77592009553,254.33,255.45,254.17,255.42,71023.7759
2016-07-21 11:15:00,255.42,256.66,255.4,256.59,53065.89946802736,255.42,256.66,255.4,256.59,53065.8995
2016-07-21 11:20:00,256.47,257.36,255.96,256.96,77195.74421886874,256.47,257.36,255.96,256.96,77195.7442
2016-07-21 11:25:00,256.92,257.07,256.23,256.3,31387.47150146564,256.92,257.07,256.23,256.3,31387.4715
2016-07-21 11:30:00,256.33,256.43,254.94,255.65,56607.31733796548,256.33,256.43,254.94,255.65,56607.3173
2016-07-21 11:35:00,255.56,256.41,255.55,255.61,22982.30376723483,255.56,256.41,255.55,255.61,22982.3038
2016-07-21 11:40:00,255.84,256.51,255.8,256.28,48613.614156986216,255.84,256.51,255.8,256.28,48613.6142
2016-07-21 11:45:00,256.27,256.7,255.38,255.8,67161.00314840951,256.27,256.7,255.38,255.8,67161.0031
2016-07-21 11:50:00,255.8,255.89,255.06,255.39,53439.36597546412,255.8,255.89,255.06,255.39,53439.366
2016-07-21 11:55:00,255.43,255.93,255.22,255.72,55970.03582672891,255.43,255.93,255.22,255.72,55970.0358
2016-07-21 12:00:00,255.66,256.08,255.56,255.8,45067.85365324069,255.66,256.08,255.56,255.8,45067.8537
2016-07-21 12:05:00,255.75,256.01,255.62,255.99,37948.10552600152,255.75,256.01,255.62,255.99,37948.1055
2016-07-21 12:10:00,255.92,256.96,255.89,256.73,60860.92715231788,255.92,256.96,255.89,256.73,60860.9272
2016-07-21 12:15:00,256.73,257.49,256.46,257.19,36355.44457713603,256.73,257.49,256.46,257.19,36355.4446
2016-07-21 12:20:00,257.05,257.05,256.7,257.05,23819.346433611987,257.05,257.05,256.7,257.05,23819.3464
2016-07-21 12:25:00,257.05,257.51,256.84,257.28,25924.438171751168,257.05,257.51,256.84,257.28,25924.4382
2016-07-21 12:30:00,257.39,257.87,257.34,257.74,42621.86516122028,257.39,257.87,257.34,257.74,42621.8652
2016-07-21 12:35:00,257.74,258.78,257.71,258.57,96550.86309846924,257.74,258.78,257.71,258.57,96550.8631
2016-07-21 12:40:00,258.57,258.81,258.44,258.64,56823.36336988384,258.57,258.81,258.44,258.64,56823.3634
2016-07-21 12:45:00,258.63,259.4,258.63,259.32,74244.9245467376,258.63,259.4,258.63,259.32,74244.9245
2016-07-21 12:50:00,259.33,259.57,258.99,259.57,42885.68016502009,259.33,259.57,258.99,259.57,42885.6802
2016-07-21 12:55:00,259.57,260.25,259.5,259.95,56304.41862989904,259.57,260.25,259.5,259.95,56304.4186
2016-07-21 13:00:00,260.02,260.05,259.69,259.79,39238.95342525242,260.02,260.05,259.69,259.79,39238.9534
2016-07-21 13:05:00,259.86,259.91,259.11,259.39,28362.82705460862,259.86,259.91,259.11,259.39,28362.8271
2016-07-21 13:10:00,259.28,260.03,259.27,259.93,42287.48235805016,259.28,260.03,259.27,259.93,42287.4824
2016-07-21 13:15:00,259.96,260.18,259.81,259.81,30676.365215503203,259.96,260.18,259.81,259.81,30676.3652
2016-07-21 13:20:00,259.83,260.16,259.65,260.01,48287.9166214309,259.83,260.16,259.65,260.01,48287.9166
2016-07-21 13:25:00,260.0,260.16,259.8,259.93,37491.04331777223,260.0,260.16,259.8,259.93,37491.0433
2016-07-21 13:30:00,260.04,260.08,259.3,259.45,39810.00977092607,260.04,260.08,259.3,259.45,39810.0098
2016-07-21 13:35:00,259.42,259.42,258.62,258.88,21797.85039626533,259.42,259.42,258.62,258.88,21797.8504
2016-07-21 13:40:00,258.89,258.99,258.23,258.48,25185.104766040604,258.89,258.99,258.23,258.48,25185.1048
2016-07-21 13:45:00,258.42,258.76,258.17,258.4,37790.68505048312,258.42,258.76,258.17,258.4,37790.6851
2016-07-21 13:50:00,258.48,258.48,257.64,257.82,25109.10867441104,258.48,258.48,257.64,257.82,25109.1087
2016-07-21 13:55:00,257.69,258.0,257.46,257.89,39781.78265117794,257.69,258.0,257.46,257.89,39781.7827
2016-07-21 14:00:00,257.86,258.28,257.77,258.18,56401.04223211378,257.86,258.28,257.77,258.18,56401.0422
2016-07-21 14:05:00,258.2,258.79,258.18,258.46,18727.60829443057,258.2,258.79,258.18,258.46,18727.6083
2016-07-21 14:10:00,258.43,258.53,258.16,258.28,21741.39615676908,258.43,258.53,258.16,258.28,21741.3962
2016-07-21 14:15:00,258.27,258.34,257.46,257.95,27914.45011399414,258.27,258.34,257.46,257.95,27914.4501
2016-07-21 14:20:00,257.91,258.14,257.72,258.1,12869.39528824232,257.91,258.14,257.72,258.1,12869.3953
2016-07-21 14:25:00,257.95,258.18,257.89,258.12,10167.191401585062,257.95,258.18,257.89,258.12,10167.1914
2016-07-21 14:30:00,258.09,258.18,257.91,258.07,13419.8241233308,258.09,258.18,257.91,258.07,13419.8241
2016-07-21 14:35:00,258.03,258.09,257.79,257.98,23153.83780262729,258.03,258.09,257.79,257.98,23153.8378
2016-07-21 14:40:00,258.04,258.26,257.8,257.96,26663.77157746173,258.04,258.26,257.8,257.96,26663.7716
2016-07-21 14:45:00,257.91,258.11,257.5,258.11,28279.23135381609,257.91,258.11,257.5,258.11,28279.2314
2016-07-21 14:50:00,258.12,258.21,257.91,258.17,21963.956139398542,258.12,258.21,257.91,258.17,21963.9561
2016-07-21 14:55:00,258.14,258.36,258.14,258.18,21845.61936814678,258.14,258.36,258.14,258.18,21845.6194
2016-07-21 15:00:00,258.17,258.32,257.99,258.06,33680.382151775055,258.17,258.32,257.99,258.06,33680.3822
2016-07-21 15:05:00,258.09,258.11,257.5,257.91,41327.76028661383,258.09,258.11,257.5,257.91,41327.7603
2016-07-21 15:10:00,257.91,258.0,257.54,257.86,45528.172836825535,257.91,258.0,257.54,257.86,45528.1728
2016-07-21 15:15:00,257.82,258.02,257.82,258.02,37816.740853327545,257.82,258.02,257.82,258.02,37816.7409
2016-07-21 15:20:00,257.96,258.24,257.96,258.03,22435.131907501906,257.96,258.24,257.96,258.03,22435.1319
2016-07-21 15:25:00,258.03,258.32,257.95,258.31,34972.3157094778,258.03,258.32,257.95,258.31,34972.3157
2016-07-21 15:30:00,258.32,259.14,258.29,259.13,57877.537726631206,258.32,259.14,258.29,259.13,57877.5377
2016-07-21 15:35:00,259.14,259.15,258.01,259.11,79292.15068939312,259.14,259.15,258.01,259.11,79292.1507
2016-07-21 15:40:00,259.11,259.23,258.58,259.11,52665.291499294326,259.11,259.23,258.58,259.11,52665.2915
2016-07-21 15:45:00,259.1,259.21,258.98,259.07,56312.018239062,259.1,259.21,258.98,259.07,56312.0182
2016-07-21 15:50:00,259.01,259.29,258.85,259.24,93835.63131038976,259.01,259.29,258.85,259.24,93835.6313
2016-07-21 15:55:00,259.22,260.2,259.21,260.19,230666.59428943656,259.22,260.2,259.21,260.19,230666.5943
2016-07-22 09:30:00,259.83,262.42,259.18,259.9,97792.85636738682,259.83,262.42,259.18,259.9,97792.8564
2016-07-22 09:35:00,260.06,260.67,259.34,259.9,42614.265552057324,260.06,260.67,259.34,259.9,42614.2656
2016-07-22 09:40:00,259.48,260.44,259.48,259.94,48279.23135381609,259.48,260.44,259.48,259.94,48279.2314
2016-07-22 09:45:00,259.72,261.4,259.72,261.27,43860.60145478233,259.72,261.4,259.72,261.27,43860.6015
2016-07-22 09:50:00,261.13,261.77,260.66,260.97,29508.19672131148,261.13,261.77,260.66,260.97,29508.1967
2016-07-22 09:55:00,261.04,261.73,259.96,261.6,59795.89621105201,261.04,261.73,259.96,261.6,59795.8962
2016-07-22 10:00:00,261.66,263.19,261.32,262.76,105505.37400933668,261.66,263.19,261.32,262.76,105505.374
2016-07-22 10:05:00,262.9,263.02,262.52,262.82,48634.24166757138,262.9,263.02,262.52,262.82,48634.2417
2016-07-22 10:10:00,262.69,263.19,262.29,262.61,64618.39105417436,262.69,263.19,262.29,262.61,64618.3911
2016-07-22 10:15:00,262.57,263.84,262.51,263.78,52576.26750624254,262.57,263.84,262.51,263.78,52576.2675
2016-07-22 10:20:00,263.83,264.12,263.55,264.11,52984.47508413853,263.83,264.12,263.55,264.11,52984.4751
2016-07-22 10:25:00,264.12,264.31,263.72,263.83,57484.52936706113,264.12,264.31,263.72,263.83,57484.5294
2016-07-22 10:30:00,263.79,264.34,263.6,264.22,45867.98393225492,263.79,264.34,263.6,264.22,45867.9839
2016-07-22 10:35:00,264.15,264.71,263.85,264.0,69940.2887851482,264.15,264.71,263.85,264.0,69940.2888
2016-07-22 10:40:00,263.98,264.82,263.89,264.5,38052.32873737922,263.98,264.82,263.89,264.5,38052.3287
2016-07-22 10:45:00,264.55,265.26,264.21,265.18,49255.238302030186,264.55,265.26,264.21,265.18,49255.2383
2016-07-22 10:50:00,265.17,266.1,265.17,265.78,57303.224405602,265.17,266.1,265.17,265.78,57303.2244
2016-07-22 10:55:00,265.78,266.01,265.62,266.0,30643.79546194768,265.78,266.01,265.62,266.0,30643.7955
2016-07-22 11:00:00,265.98,266.46,265.66,265.82,44783.41113885572,265.98,266.46,265.66,265.82,44783.4111
2016-07-22 11:05:00,265.75,265.86,265.06,265.09,40656.82336336989,265.75,265.86,265.06,265.09,40656.8234
2016-07-22 11:10:00,265.16,265.17,264.45,264.47,29524.48159808924,265.16,265.17,264.45,264.47,29524.4816
2016-07-22 11:15:00,264.45,264.48,263.78,263.95,35341.43958310715,264.45,264.48,263.78,263.95,35341.4396
2016-07-22 11:20:00,263.86,264.7,263.86,264.65,29541.85213331886,263.86,264.7,263.86,264.65,29541.8521
2016-07-22 11:25:00,264.65,264.86,264.39,264.77,20643.79546194768,264.65,264.86,264.39,264.77,20643.7955
2016-07-22 11:30:00,264.77,264.96,264.73,264.96,33934.4262295082,264.77,264.96,264.73,264.96,33934.4262
2016-07-22 11:35:00,265.02,265.26,264.88,265.26,20237.75920095538,265.02,265.26,264.88,265.26,20237.7592
2016-07-22 11:40:00,265.28,265.86,264.99,265.81,70835.9570079253,265.28,265.86,264.99,265.81,70835.957
2016-07-22 11:45:00,265.84,265.87,265.68,265.74,19811.09542937792,265.84,265.87,265.68,265.74,19811.0954
2016-07-22 11:50:00,265.83,266.24,265.7,266.24,58890.45706220823,265.83,266.24,265.7,266.24,58890.4571
2016-07-22 11:55:00,266.24,266.33,265.74,265.74,28099.01205080881,266.24,266.33,265.74,265.74,28099.0121
2016-07-22 12:00:00,265.79,266.2,265.79,265.97,35530.34415372924,265.79,266.2,265.79,265.97,35530.3442
2016-07-22 12:05:00,265.98,266.22,265.96,266.13,45093.90945608512,265.98,266.22,265.96,266.13,45093.9095
2016-07-22 12:10:00,266.13,266.2,265.86,266.2,28582.130061882533,266.13,266.2,265.86,266.2,28582.1301
2016-07-22 12:15:00,266.2,266.69,266.04,266.13,97675.60525458692,266.2,266.69,266.04,266.13,97675.6053
2016-07-22 12:20:00,266.09,266.77,266.09,266.7,21382.043209206386,266.09,266.77,266.09,266.7,21382.0432
2016-07-22 12:25:00,266.8,267.01,266.7,266.98,16877.646292476387,266.8,267.01,266.7,266.98,16877.6463
2016-07-22 12:30:00,267.01,267.75,266.97,267.63,56737.5963521876,267.01,267.75,266.97,267.63,56737.5964
2016-07-22 12:35:00,267.63,267.72,267.0,267.21,68383.4545651938,267.63,267.72,267.0,267.21,68383.4546
2016-07-22 12:40:00,267.13,267.61,267.1,267.5,24317.66366301162,267.13,267.61,267.1,267.5,24317.6637
2016-07-22 12:45:00,267.56,267.68,267.27,267.51,31613.288459450658,267.56,267.68,267.27,267.51,31613.2885
2016-07-22 12:50:00,267.5,267.75,267.44,267.61,30457.06220822929,267.5,267.75,267.44,267.61,30457.0622
2016-07-22 12:55:00,267.65,267.97,267.36,267.36,18249.91857561612,267.65,267.97,267.36,267.36,18249.9186
2016-07-22 13:00:00,267.3,267.33,266.72,267.05,32834.654217783085,267.3,267.33,266.72,267.05,32834.6542
2016-07-22 13:05:00,266.92,267.68,266.92,267.68,28676.582347193573,266.92,267.68,266.92,267.68,28676.5823
2016-07-22 13:10:00,267.7,267.7,267.05,267.14,25117.79394202584,267.7,267.7,267.05,267.14,25117.7939
2016-07-22 13:15:00,267.14,267.24,267.04,267.18,20503.74552165889,267.14,267.24,267.04,267.18,20503.7455
2016-07-22 13:20:00,267.17,267.49,267.17,267.44,32117.033981109544,267.17,267.49,267.17,267.44,32117.034
2016-07-22 13:25:00,267.47,267.49,267.18,267.44,26610.57431332103,267.47,267.49,267.18,267.44,26610.5743
2016-07-22 13:30:00,267.49,267.49,267.05,267.15,16705.02659863207,267.49,267.49,267.05,267.15,16705.0266
2016-07-22 13:35:00,267.12,267.17,266.87,266.93,33444.79426772337,267.12,267.17,266.87,266.93,33444.7943
2016-07-22 13:40:00,266.92,267.08,266.86,267.01,21496.037346650744,266.92,267.08,266.86,267.01,21496.0373
2016-07-22 13:45:00,267.02,267.25,266.98,267.19,20687.221800021714,267.02,267.25,266.98,267.19,20687.2218
2016-07-22 13:50:00,267.16,267.42,267.16,267.36,7818.912170231246,267.16,267.42,267.16,267.36,7818.9122
2016-07-22 13:55:00,267.3,267.35,267.06,267.27,47100.206275105855,267.3,267.35,267.06,267.27,47100.2063
2016-07-22 14:00:00,267.27,267.3,267.09,267.3,13361.198566930843,267.27,267.3,267.09,267.3,13361.1986
2016-07-22 14:05:00,267.27,267.45,267.21,267.45,11796.764737813484,267.27,267.45,267.21,267.45,11796.7647
2016-07-22 14:10:00,267.44,267.5,267.27,267.29,16931.92921506894,267.44,267.5,267.27,267.29,16931.9292
2016-07-22 14:15:00,267.31,267.56,267.28,267.49,22966.018890457064,267.31,267.56,267.28,267.49,22966.0189
2016-07-22 14:20:00,267.54,267.55,267.35,267.38,12652.26359787211,267.54,267.55,267.35,267.38,12652.2636
2016-07-22 14:25:00,267.4,267.5,267.14,267.17,17614.80838128325,267.4,267.5,267.14,267.17,17614.8084
2016-07-22 14:30:00,267.17,267.22,266.89,266.91,45105.85169905548,267.17,267.22,266.89,266.91,45105.8517
2016-07-22 14:35:00,266.96,267.0,266.36,266.49,21928.12941048746,266.96,267.0,266.36,266.49,21928.1294
2016-07-22 14:40:00,266.54,267.03,266.54,266.96,16145.912495928782,266.54,267.03,266.54,266.96,16145.9125
2016-07-22 14:45:00,266.97,267.16,266.86,267.02,20301.8130496146,266.97,267.16,266.86,267.02,20301.813
2016-07-22 14:50:00,267.03,267.13,266.93,267.13,13412.224514167843,267.03,267.13,266.93,267.13,13412.2245
2016-07-22 14:55:00,267.09,267.11,266.93,267.1,20816.41515579199,267.09,267.11,266.93,267.1,20816.4152
2016-07-22 15:00:00,267.07,267.11,266.75,266.8,16064.488112039951,267.07,267.11,266.75,266.8,16064.4881
2016-07-22 15:05:00,266.79,266.82,266.51,266.62,17107.805884268808,266.79,266.82,266.51,266.62,17107.8059
2016-07-22 15:10:00,266.6,266.86,266.56,266.7,10386.494408858973,266.6,266.86,266.56,266.7,10386.4944
2016-07-22 15:15:00,266.7,266.77,266.58,266.72,18007.81674085333,266.7,266.77,266.58,266.72,18007.8167
2016-07-22 15:20:00,266.74,266.93,266.68,266.8,13535.989577678863,266.74,266.93,266.68,266.8,13535.9896
2016-07-22 15:25:00,266.8,266.88,266.3,266.31,21918.3584844208,266.8,266.88,266.3,266.31,21918.3585
2016-07-22 15:30:00,266.32,266.44,266.13,266.13,39907.71903159266,266.32,266.44,266.13,266.13,39907.719
2016-07-22 15:35:00,266.07,266.11,265.38,265.55,62809.68407339051,266.07,266.11,265.38,265.55,62809.6841
2016-07-22 15:40:00,265.55,265.55,264.97,265.22,40171.53403539247,265.55,265.55,264.97,265.22,40171.534
2016-07-22 15:45:00,265.21,265.51,264.88,265.26,70683.96482466617,265.21,265.51,264.88,265.26,70683.9648
2016-07-22 15:50:00,265.37,265.71,265.24,265.44,54973.401367929655,265.37,265.71,265.24,265.44,54973.4014
2016-07-22 15:55:00,265.49,265.52,264.85,264.98,129816.52372163718,265.49,265.52,264.85,264.98,129816.5237
2016-07-25 09:30:00,265.13,267.12,265.13,266.02,80974.92128976225,265.13,267.12,265.13,266.02,80974.9213
2016-07-25 09:35:00,265.88,266.23,264.18,264.58,24036.4781239822,265.88,266.23,264.18,264.58,24036.4781
2016-07-25 09:40:00,264.74,264.78,263.74,263.74,41407.01335359896,264.74,264.78,263.74,263.74,41407.0134
2016-07-25 09:45:00,263.69,263.82,262.8,262.83,36284.87677776572,263.69,263.82,262.8,262.83,36284.8768
2016-07-25 09:50:00,262.85,263.69,262.53,263.46,32047.55184019108,262.85,263.69,262.53,263.46,32047.5518
2016-07-25 09:55:00,263.48,263.8,262.93,263.2,21149.71230051026,263.48,263.8,262.93,263.2,21149.7123
2016-07-25 10:00:00,263.2,264.14,262.81,264.0,20882.640321354906,263.2,264.14,262.81,264.0,20882.6403
2016-07-25 10:05:00,263.96,264.67,263.92,264.56,21570.947779828468,263.96,264.67,263.92,264.56,21570.9478
2016-07-25 10:10:00,264.55,264.55,263.36,263.71,14044.077733145154,264.55,264.55,263.36,263.71,14044.0777
2016-07-25 10:15:00,263.71,263.78,263.04,263.19,29186.841819563568,263.71,263.78,263.04,263.19,29186.8418
2016-07-25 10:20:00,263.19,263.36,262.85,263.31,28074.04190641624,263.19,263.36,262.85,263.31,28074.0419
2016-07-25 10:25:00,263.32,264.34,263.26,264.32,15498.860058625556,263.32,264.34,263.26,264.32,15498.8601
2016-07-25 10:30:00,264.24,264.44,264.03,264.16,19785.039626533493,264.24,264.44,264.03,264.16,19785.0396
2016-07-25 10:35:00,264.13,264.4,264.06,264.26,23005.1025947237,264.13,264.4,264.06,264.26,23005.1026
2016-07-25 10:40:00,264.21,264.36,263.81,263.9,35707.30648138096,264.21,264.36,263.81,263.9,35707.3065
2016-07-25 10:45:00,263.95,264.34,263.87,264.07,19496.25447834112,263.95,264.34,263.87,264.07,19496.2545
2016-07-25 10:50:00,264.05,264.44,263.91,264.38,17789.59939203127,264.05,264.44,263.91,264.38,17789.5994
2016-07-25 10:55:00,264.38,264.66,264.25,264.5,14311.14971230051,264.38,264.66,264.25,264.5,14311.1497
2016-07-25 11:00:00,264.53,264.77,264.35,264.37,24091.8467050266,264.53,264.77,264.35,264.37,24091.8467
2016-07-25 11:05:00,264.36,264.36,264.01,264.22,16015.633481706656,264.36,264.36,264.01,264.22,16015.6335
2016-07-25 11:10:00,264.23,264.58,264.12,264.57,6115.514059276952,264.23,264.58,264.12,264.57,6115.5141
2016-07-25 11:15:00,264.51,264.58,264.17,264.48,8534.361090001086,264.51,264.58,264.17,264.48,8534.3611
2016-07-25 11:20:00,264.48,264.83,264.35,264.81,11565.51948756921,264.48,264.83,264.35,264.81,11565.5195
2016-07-25 11:25:00,264.83,264.91,264.64,264.9,11864.07556182825,264.83,264.91,264.64,264.9,11864.0756
2016-07-25 11:30:00,264.81,264.83,264.22,264.48,11890.131364672674,264.81,264.83,264.22,264.48,11890.1314
2016-07-25 11:35:00,264.54,264.81,264.38,264.53,7273.91162740202,264.54,264.81,264.38,264.53,7273.9116
2016-07-25 11:40:00,264.66,264.75,264.49,264.55,7040.495060254044,264.66,264.75,264.49,264.55,7040.4951
2016-07-25 11:45:00,264.46,264.46,264.0,264.01,9875.14927803713,264.46,264.46,264.0,264.01,9875.1493
2016-07-25 11:50:00,264.0,264.13,263.82,263.92,11295.1905330583,264.0,264.13,263.82,263.92,11295.1905
2016-07-25 11:55:00,263.91,264.05,263.7,263.83,11887.960047768973,263.91,264.05,263.7,263.83,11887.96
2016-07-25 12:00:00,263.95,264.19,263.81,264.12,6454.239496254479,263.95,264.19,263.81,264.12,6454.2395
2016-07-25 12:05:00,264.13,264.57,263.93,264.51,12282.054065790902,264.13,264.57,263.93,264.51,12282.0541
2016-07-25 12:10:00,264.58,264.72,264.39,264.72,8902.399305178591,264.58,264.72,264.39,264.72,8902.3993
2016-07-25 12:15:00,264.67,264.88,264.51,264.6,13210.292042123549,264.67,264.88,264.51,264.6,13210.292
2016-07-25 12:20:00,264.57,264.79,264.41,264.57,12184.344805124309,264.57,264.79,264.41,264.57,12184.3448
2016-07-25 12:25:00,264.58,264.87,264.36,264.87,7366.192595809359,264.58,264.87,264.36,264.87,7366.1926
2016-07-25 12:30:00,264.79,265.06,264.79,265.06,12883.508848116384,264.79,265.06,264.79,265.06,12883.5088
2016-07-25 12:35:00,265.05,265.3,264.95,265.23,14944.088589729672,265.05,265.3,264.95,265.23,14944.0886
2016-07-25 12:40:00,265.24,265.54,265.18,265.41,24051.67734230811,265.24,265.54,265.18,265.41,24051.6773
2016-07-25 12:45:00,265.47,265.78,265.38,265.7,13615.24264466399,265.47,265.78,265.38,265.7,13615.2426
2016-07-25 12:50:00,265.77,265.92,265.71,265.74,7546.411898816633,265.77,265.92,265.71,265.74,7546.4119
2016-07-25 12:55:00,265.79,265.95,265.73,265.9,8972.967104548909,265.79,265.95,265.73,265.9,8972.9671
2016-07-25 13:00:00,265.95,266.71,265.84,266.7,34708.500705677994,265.95,266.71,265.84,266.7,34708.5007
2016-07-25 13:05:00,266.81,266.94,266.24,266.59,36694.17001411356,266.81,266.94,266.24,266.59,36694.17
2016-07-25 13:10:00,266.59,266.74,265.88,265.88,9228.096840733906,266.59,266.74,265.88,265.88,9228.0968
2016-07-25 13:15:00,265.87,266.57,265.75,266.42,17833.02573010531,265.87,266.57,265.75,266.42,17833.0257
2016-07-25 13:20:00,266.34,267.12,266.29,266.99,19863.207035066767,266.34,267.12,266.29,266.99,19863.207
2016-07-25 13:25:00,267.06,267.6,267.0,267.43,19603.734665074368,267.06,267.6,267.0,267.43,19603.7347
2016-07-25 13:30:00,267.52,267.52,266.91,266.91,16211.052003039844,267.52,267.52,266.91,266.91,16211.052
2016-07-25 13:35:00,266.9,267.42,266.89,267.42,11261.535121050918,266.9,267.42,266.89,267.42,11261.5351
2016-07-25 13:40:00,267.43,267.45,266.93,267.16,10487.46064488112,267.43,267.45,266.93,267.16,10487.4606
2016-07-25 13:45:00,267.15,267.55,267.09,267.5,12766.25773531647,267.15,267.55,267.09,267.5,12766.2577
2016-07-25 13:50:00,267.45,267.63,267.4,267.61,17386.820106394527,267.45,267.63,267.4,267.61,17386.8201
2016-07-25 13:55:00,267.54,267.54,267.2,267.29,9000.108565845185,267.54,267.54,267.2,267.29,9000.1086
2016-07-25 14:00:00,267.28,267.35,267.05,267.22,8362.82705460862,267.28,267.35,267.05,267.22,8362.8271
2016-07-25 14:05:00,267.17,267.45,267.12,267.37,11082.401476495495,267.17,267.45,267.12,267.37,11082.4015
2016-07-25 14:10:00,267.48,267.55,267.22,267.22,14856.150255129736,267.48,267.55,267.22,267.22,14856.1503
2016-07-25 14:15:00,267.24,267.28,267.0,267.25,10193.247204429486,267.24,267.28,267.0,267.25,10193.2472
2016-07-25 14:20:00,267.23,267.4,267.21,267.3,11833.67712517642,267.23,267.4,267.21,267.3,11833.6771
2016-07-25 14:25:00,267.29,267.37,267.05,267.17,9697.101291933555,267.29,267.37,267.05,267.17,9697.1013
2016-07-25 14:30:00,267.17,267.47,267.16,267.43,14539.137987189231,267.17,267.47,267.16,267.43,14539.138
2016-07-25 14:35:00,267.46,267.62,267.21,267.52,21668.65704049506,267.46,267.62,267.21,267.52,21668.657
2016-07-25 14:40:00,267.5,267.65,267.37,267.44,12291.824991857562,267.5,267.65,267.37,267.44,12291.825
2016-07-25 14:45:00,267.52,267.54,267.36,267.5,8359.570079253068,267.52,267.54,267.36,267.5,8359.5701
2016-07-25 14:50:00,267.52,267.58,267.35,267.53,12302.681576376071,267.52,267.58,267.35,267.53,12302.6816
2016-07-25 14:55:00,267.47,267.56,267.32,267.48,9636.3044186299,267.47,267.56,267.32,267.48,9636.3044
2016-07-25 15:00:00,267.48,267.53,267.44,267.49,7141.461296276192,267.48,267.53,267.44,267.49,7141.4613
2016-07-25 15:05:00,267.48,267.48,266.71,266.71,14286.179567907937,267.48,267.48,266.71,266.71,14286.1796
2016-07-25 15:10:00,266.72,266.82,266.46,266.82,14920.204103788948,266.72,266.82,266.46,266.82,14920.2041
2016-07-25 15:15:00,266.82,266.86,266.5,266.63,11098.68635327326,266.82,266.86,266.5,266.63,11098.6864
2016-07-25 15:20:00,266.6,266.62,266.12,266.32,29749.21289762241,266.6,266.62,266.12,266.32,29749.2129
2016-07-25 15:25:00,266.29,266.32,266.03,266.19,24085.33275431549,266.29,266.32,266.03,266.19,24085.3328
2016-07-25 15:30:00,266.15,266.23,266.0,266.06,17478.015416350016,266.15,266.23,266.0,266.06,17478.0154
2016-07-25 15:35:00,266.06,266.12,265.41,265.59,36874.38931712083,266.06,266.12,265.41,265.59,36874.3893
2016-07-25 15:40:00,265.59,265.75,265.52,265.62,29459.34209097817,265.59,265.75,265.52,265.62,29459.3421
2016-07-25 15:45:00,265.62,265.65,265.38,265.41,23736.836391271307,265.62,265.65,265.38,265.41,23736.8364
2016-07-25 15:50:00,265.41,265.41,264.88,264.95,60627.51058516991,265.41,265.41,264.88,264.95,60627.5106
2016-07-25 15:55:00,264.95,265.26,264.64,264.68,130188.9045706221,264.95,265.26,264.64,264.68,130188.9046
2016-07-26 09:30:00,263.43,264.33,262.94,264.05,33245.03311258278,263.43,264.33,262.94,264.05,33245.0331
2016-07-26 09:35:00,264.36,265.41,263.81,265.41,25457.60503745521,264.36,265.41,263.81,265.41,25457.605
2016-07-26 09:40:00,265.4,265.41,264.51,265.25,23450.22255998263,265.4,265.41,264.51,265.25,23450.2226
2016-07-26 09:45:00,264.9,265.64,264.9,265.64,17430.246444468572,264.9,265.64,264.9,265.64,17430.2464
2016-07-26 09:50:00,265.74,265.78,265.02,265.61,17810.226902616436,265.74,265.78,265.02,265.61,17810.2269
2016-07-26 09:55:00,265.62,266.43,265.62,266.09,29253.06698512648,265.62,266.43,265.62,266.09,29253.067
2016-07-26 10:00:00,266.26,266.87,266.25,266.38,26015.633481706656,266.26,266.87,266.25,266.38,26015.6335
2016-07-26 10:05:00,266.46,266.88,266.01,266.01,39776.35435891869,266.46,266.88,266.01,266.01,39776.3544
2016-07-26 10:10:00,266.04,266.27,265.28,265.48,45753.98979481056,266.04,266.27,265.28,265.48,45753.9898
2016-07-26 10:15:00,265.52,266.46,265.43,266.24,25692.107263055044,265.52,266.46,265.43,266.24,25692.1073
2016-07-26 10:20:00,266.22,266.35,265.53,266.07,34501.139941374444,266.22,266.35,265.53,266.07,34501.1399
2016-07-26 10:25:00,266.09,266.59,266.0,266.58,26878.73195092824,266.09,266.59,266.0,266.58,26878.732
2016-07-26 10:30:00,266.63,267.07,266.27,266.76,40607.968733036585,266.63,267.07,266.27,266.76,40607.9687
2016-07-26 10:35:00,266.75,266.94,266.0,266.0,29808.92411247422,266.75,266.94,266.0,266.0,29808.9241
2016-07-26 10:40:00,266.01,266.22,265.83,266.0,16104.657474758442,266.01,266.22,265.83,266.0,16104.6575
2016-07-26 10:45:00,265.98,266.6,265.98,266.55,11789.165128650528,265.98,266.6,265.98,266.55,11789.1651
2016-07-26 10:50:00,266.59,266.7,264.83,264.84,30008.68526761481,266.59,266.7,264.83,264.84,30008.6853
2016-07-26 10:55:00,264.9,265.86,264.18,265.31,54413.20160677451,264.9,265.86,264.18,265.31,54413.2016
2016-07-26 11:00:00,265.09,265.72,264.97,265.5,19317.12083378569,265.09,265.72,264.97,265.5,19317.1208
2016-07-26 11:05:00,265.39,265.71,265.23,265.34,20143.30691564433,265.39,265.71,265.23,265.34,20143.3069
2016-07-26 11:10:00,265.33,265.39,264.72,265.12,34127.673433937685,265.33,265.39,264.72,265.12,34127.6734
2016-07-26 11:15:00,265.1,265.41,265.1,265.37,10759.960916295731,265.1,265.41,265.1,265.37,10759.9609
2016-07-26 11:20:00,265.34,265.97,265.15,265.8,12809.684073390512,265.34,265.97,265.15,265.8,12809.6841
2016-07-26 11:25:00,265.88,266.44,265.87,266.43,14042.992074693302,265.88,266.44,265.87,266.43,14042.9921
2016-07-26 11:30:00,266.3,266.45,265.84,266.01,16984.04082075779,266.3,266.45,265.84,266.01,16984.0408
2016-07-26 11:35:00,266.05,266.51,266.03,266.28,8902.399305178591,266.05,266.51,266.03,266.28,8902.3993
2016-07-26 11:40:00,266.37,266.56,266.23,266.23,10765.389208554989,266.37,266.56,266.23,266.23,10765.3892
2016-07-26 11:45:00,266.2,266.39,266.15,266.25,7322.766257735317,266.2,266.39,266.15,266.25,7322.7663
2016-07-26 11:50:00,266.25,266.7,266.24,266.39,7489.957659320378,266.25,266.7,266.24,266.39,7489.9577
2016-07-26 11:55:00,266.57,266.95,266.44,266.92,9635.218760178048,266.57,266.95,266.44,266.92,9635.2188
2016-07-26 12:00:00,267.02,267.02,266.44,266.67,12403.64781239822,267.02,267.02,266.44,266.67,12403.6478
2016-07-26 12:05:00,266.67,266.87,266.42,266.51,9348.604928889372,266.67,266.87,266.42,266.51,9348.6049
2016-07-26 12:10:00,266.47,266.69,266.47,266.58,6533.492563239605,266.47,266.69,266.47,266.58,6533.4926
2016-07-26 12:15:00,266.67,266.84,266.59,266.69,14576.050374552166,266.67,266.84,266.59,266.69,14576.0504
2016-07-26 12:20:00,266.7,266.96,266.58,266.74,12985.560742590382,266.7,266.96,266.58,266.74,12985.5607
2016-07-26 12:25:00,266.55,266.75,266.11,266.12,8119.639561393986,266.55,266.75,266.11,266.12,8119.6396
2016-07-26 12:30:00,266.18,266.47,265.82,265.82,14004.994028878516,266.18,266.47,265.82,265.82,14004.994
2016-07-26 12:35:00,265.88,265.88,265.73,265.82,9897.948105526002,265.88,265.88,265.73,265.82,9897.9481
2016-07-26 12:40:00,265.83,265.96,265.58,265.93,16496.58017587667,265.83,265.96,265.58,265.93,16496.5802
2016-07-26 12:45:00,265.88,265.88,265.6,265.74,15796.330474432743,265.88,265.88,265.6,265.74,15796.3305
2016-07-26 12:50:00,265.68,265.77,265.22,265.25,31194.224297036155,265.68,265.77,265.22,265.25,31194.2243
2016-07-26 12:55:00,265.26,265.53,265.23,265.23,16342.41667571382,265.26,265.53,265.23,265.23,16342.4167
2016-07-26 13:00:00,265.25,265.58,265.25,265.5,12050.80881554663,265.25,265.58,265.25,265.5,12050.8088
2016-07-26 13:05:00,265.52,265.61,265.41,265.52,8547.388991423299,265.52,265.61,265.41,265.52,8547.389
2016-07-26 13:10:00,265.57,265.58,265.3,265.31,12267.940505916838,265.57,265.58,265.3,265.31,12267.9405
2016-07-26 13:15:00,265.29,265.38,265.06,265.08,11671.914015850614,265.29,265.38,265.06,265.08,11671.914
2016-07-26 13:20:00,265.01,265.01,264.66,264.71,26067.745087395502,265.01,265.01,264.66,264.71,26067.7451
2016-07-26 13:25:00,264.66,264.83,264.57,264.59,19289.97937248941,264.66,264.83,264.57,264.59,19289.9794
2016-07-26 13:30:00,264.58,264.66,264.34,264.5,14974.4870263815,264.58,264.66,264.34,264.5,14974.487
2016-07-26 13:35:00,264.54,264.9,264.46,264.58,7806.969927260884,264.54,264.9,264.46,264.58,7806.9699
2016-07-26 13:40:00,264.64,264.92,264.6,264.8,8848.116382586039,264.64,264.92,264.6,264.8,8848.1164
2016-07-26 13:45:00,264.76,264.84,264.6,264.75,15560.742590381067,264.76,264.84,264.6,264.75,15560.7426
2016-07-26 13:50:00,264.71,264.77,264.59,264.6,9580.935837585495,264.71,264.77,264.59,264.6,9580.9358
2016-07-26 13:55:00,264.59,264.66,264.22,264.25,20821.843448051244,264.59,264.66,264.22,264.25,20821.8434
2016-07-26 14:00:00,264.33,264.95,264.26,264.62,24754.09836065574,264.33,264.95,264.26,264.62,24754.0984
2016-07-26 14:05:00,264.53,264.53,263.84,263.84,8818.803604386061,264.53,264.53,263.84,263.84,8818.8036
2016-07-26 14:10:00,263.8,264.43,263.74,264.12,22796.6561719683,263.8,264.43,263.74,264.12,22796.6562
2016-07-26 14:15:00,264.12,264.43,264.1,264.18,12789.056562805345,264.12,264.43,264.1,264.18,12789.0566
2016-07-26 14:20:00,264.18,264.59,264.18,264.37,15961.350559114104,264.18,264.59,264.18,264.37,15961.3506
2016-07-26 14:25:00,264.43,264.73,264.32,264.48,13179.89360547172,264.43,264.73,264.32,264.48,13179.8936
2016-07-26 14:30:00,264.58,264.89,264.55,264.75,20441.862989903377,264.58,264.89,264.55,264.75,20441.863
2016-07-26 14:35:00,264.75,264.9,264.74,264.76,9132.558896971012,264.75,264.9,264.74,264.76,9132.5589
2016-07-26 14:40:00,264.71,264.72,264.39,264.49,14827.92313538161,264.71,264.72,264.39,264.49,14827.9231
2016-07-26 14:45:00,264.5,264.5,264.35,264.44,9001.194224297036,264.5,264.5,264.35,264.44,9001.1942
2016-07-26 14:50:00,264.45,264.55,264.34,264.51,13037.672348279231,264.45,264.55,264.34,264.51,13037.6723
2016-07-26 14:55:00,264.61,264.61,264.34,264.47,10590.59819780697,264.61,264.61,264.34,264.47,10590.5982
2016-07-26 15:00:00,264.58,265.09,264.58,265.09,11250.678536532409,264.58,265.09,264.58,265.09,11250.6785
2016-07-26 15:05:00,264.98,265.03,264.8,264.91,12780.371295190533,264.98,265.03,264.8,264.91,12780.3713
2016-07-26 15:10:00,264.88,264.99,264.76,264.91,7899.250895668223,264.88,264.99,264.76,264.91,7899.2509
2016-07-26 15:15:00,264.9,264.93,264.54,264.54,9992.400390837043,264.9,264.93,264.54,264.54,9992.4004
2016-07-26 15:20:00,264.5,264.69,264.29,264.33,27045.9233525133,264.5,264.69,264.29,264.33,27045.9234
2016-07-26 15:25:00,264.35,264.49,264.09,264.18,25885.35446748453,264.35,264.49,264.09,264.18,25885.3545
2016-07-26 15:30:00,264.11,264.16,264.01,264.16,17944.84855064597,264.11,264.16,264.01,264.16,17944.8486
2016-07-26 15:35:00,264.16,264.69,264.12,264.69,30816.41515579199,264.16,264.69,264.12,264.69,30816.4152
2016-07-26 15:40:00,264.65,264.97,264.65,264.95,38436.65182933449,264.65,264.97,264.65,264.95,38436.6518
2016-07-26 15:45:00,264.98,265.12,264.85,265.1,23647.81239821952,264.98,265.12,264.85,265.1,23647.8124
2016-07-26 15:50:00,265.07,265.07,264.42,264.42,43047.44327434589,265.07,265.07,264.42,264.42,43047.4433
2016-07-26 15:55:00,264.45,264.66,264.18,264.32,103259.14667245685,264.45,264.66,264.18,264.32,103259.1467
2016-07-27 09:30:00,264.2,265.92,264.2,265.92,24700.90109651504,264.2,265.92,264.2,265.92,24700.9011
2016-07-27 09:35:00,265.4,265.65,264.67,265.65,13948.53978938226,265.4,265.65,264.67,265.65,13948.5398
2016-07-27 09:40:00,265.48,265.63,264.91,265.12,18898.05667137119,265.48,265.63,264.91,265.12,18898.0567
2016-07-27 09:45:00,265.21,265.99,265.21,265.77,5320.812072521985,265.21,265.99,265.21,265.77,5320.8121
2016-07-27 09:50:00,265.82,265.9,265.3,265.32,14784.496797307567,265.82,265.9,265.3,265.32,14784.4968
2016-07-27 09:55:00,265.41,265.65,265.28,265.53,28102.26902616437,265.41,265.65,265.28,265.53,28102.269
2016-07-27 10:00:00,265.57,265.57,264.91,265.09,18646.183910541746,265.57,265.57,264.91,265.09,18646.1839
2016-07-27 10:05:00,265.09,265.31,264.6,264.6,22716.31744653132,265.09,265.31,264.6,264.6,22716.3174
2016-07-27 10:10:00,264.69,265.36,264.48,265.31,22293.996308761263,264.69,265.36,264.48,265.31,22293.9963
2016-07-27 10:15:00,265.37,265.44,265.22,265.33,21803.27868852459,265.37,265.44,265.22,265.33,21803.2787
2016-07-27 10:20:00,265.28,265.37,264.84,265.28,17320.594940831616,265.28,265.37,264.84,265.28,17320.5949
2016-07-27 10:25:00,265.18,265.28,264.81,265.16,10817.50081424384,265.18,265.28,264.81,265.16,10817.5008
2016-07-27 10:30:00,265.22,265.31,264.93,265.05,9233.52513299316,265.22,265.31,264.93,265.05,9233.5251
2016-07-27 10:35:00,265.05,265.36,264.95,264.96,15233.9593963739,265.05,265.36,264.95,264.96,15233.9594
2016-07-27 10:40:00,265.02,265.08,264.4,264.77,11225.708392139832,265.02,265.08,264.4,264.77,11225.7084
2016-07-27 10:45:00,264.58,264.74,264.42,264.46,9736.184996200196,264.58,264.74,264.42,264.46,9736.185
2016-07-27 10:50:00,264.53,264.82,264.36,264.82,12651.17793942026,264.53,264.82,264.36,264.82,12651.1779
2016-07-27 10:55:00,264.65,265.03,264.57,264.95,10529.80132450331,264.65,265.03,264.57,264.95,10529.8013
2016-07-27 11:00:00,264.95,264.96,264.62,264.91,7863.424166757139,264.95,264.96,264.62,264.91,7863.4242
2016-07-27 11:05:00,264.84,265.33,264.83,265.27,19410.487460644883,264.84,265.33,264.83,265.27,19410.4875
2016-07-27 11:10:00,265.18,265.32,264.54,264.59,10204.103788947998,265.18,265.32,264.54,264.59,10204.1038
2016-07-27 11:15:00,264.62,265.02,264.53,264.6,3908.370426663772,264.62,265.02,264.53,264.6,3908.3704
2016-07-27 11:20:00,264.71,264.77,264.41,264.51,6188.253175550972,264.71,264.77,264.41,264.51,6188.2532
2016-07-27 11:25:00,264.62,265.04,264.62,265.04,4523.938768863316,264.62,265.04,264.62,265.04,4523.9388
2016-07-27 11:30:00,265.04,265.3,264.86,265.25,13287.373792204971,265.04,265.3,264.86,265.25,13287.3738
2016-07-27 11:35:00,265.28,265.31,264.99,265.24,9171.64260123765,265.28,265.31,264.99,265.24,9171.6426
2016-07-27 11:40:00,265.28,265.35,264.79,264.79,6470.5243730322445,265.28,265.35,264.79,264.79,6470.5244
2016-07-27 11:45:00,264.79,265.29,264.68,265.2,6486.80924981001,264.79,265.29,264.68,265.2,6486.8092
2016-07-27 11:50:00,265.19,265.4,265.15,265.19,19752.469872977963,265.19,265.4,265.15,265.19,19752.4699
2016-07-27 11:55:00,265.18,265.41,265.02,265.05,13385.083052871569,265.18,265.41,265.02,265.05,13385.0831
2016-07-27 12:00:00,264.97,265.17,264.8,265.13,12146.34675930952,264.97,265.17,264.8,265.13,12146.3468
2016-07-27 12:05:00,265.02,265.33,264.97,265.28,8113.12561068288,265.02,265.33,264.97,265.28,8113.1256
2016-07-27 12:10:00,265.36,265.46,265.18,265.23,9121.702312452502,265.36,265.46,265.18,265.23,9121.7023
2016-07-27 12:15:00,265.13,265.51,265.13,265.51,9547.280425578114,265.13,265.51,265.13,265.51,9547.2804
2016-07-27 12:20:00,265.42,265.69,265.36,265.53,7526.870046683313,265.42,265.69,265.36,265.53,7526.87
2016-07-27 12:25:00,265.48,265.53,265.25,265.31,4924.546737596353,265.48,265.53,265.25,265.31,4924.5467
2016-07-27 12:30:00,265.31,265.42,264.95,265.15,4649.8751492780375,265.31,265.42,264.95,265.15,4649.8751
2016-07-27 12:35:00,265.07,265.26,264.99,265.18,4417.544240581913,265.07,265.26,264.99,265.18,4417.5442
2016-07-27 12:40:00,265.19,265.19,264.97,265.18,3389.425686678971,265.19,265.19,264.97,265.18,3389.4257
2016-07-27 12:45:00,265.11,265.17,264.94,264.97,4358.918684181956,265.11,265.17,264.94,264.97,4358.9187
2016-07-27 12:50:00,264.93,265.06,264.56,264.68,7168.602757572468,264.93,265.06,264.56,264.68,7168.6028
2016-07-27 12:55:00,264.79,264.89,264.42,264.45,8854.630333297146,264.79,264.89,264.42,264.45,8854.6303
2016-07-27 13:00:00,264.49,264.71,264.48,264.71,6619.259580935838,264.49,264.71,264.48,264.71,6619.2596
2016-07-27 13:05:00,264.9,265.09,264.77,265.03,4269.894691130171,264.9,265.09,264.77,265.03,4269.8947
2016-07-27 13:10:00,265.02,265.02,264.71,264.74,3365.541200738248,265.02,265.02,264.71,264.74,3365.5412
2016-07-27 13:15:00,264.74,264.88,264.71,264.71,5574.85615025513,264.74,264.88,264.71,264.71,5574.8562
2016-07-27 13:20:00,264.72,264.79,264.45,264.56,6711.540549343177,264.72,264.79,264.45,264.56,6711.5405
2016-07-27 13:25:00,264.56,264.65,264.36,264.51,18645.09825208989,264.56,264.65,264.36,264.51,18645.0983
2016-07-27 13:30:00,264.5,264.58,264.39,264.48,16474.86700683965,264.5,264.58,264.39,264.48,16474.867
2016-07-27 13:35:00,264.5,264.65,264.36,264.41,8234.719357290196,264.5,264.65,264.36,264.41,8234.7194
2016-07-27 13:40:00,264.38,264.47,264.19,264.26,20601.45478232548,264.38,264.47,264.19,264.26,20601.4548
2016-07-27 13:45:00,264.36,264.82,264.34,264.82,11637.17294539138,264.36,264.82,264.34,264.82,11637.1729
2016-07-27 13:50:00,264.7,264.7,264.37,264.54,8230.376723482792,264.7,264.7,264.37,264.54,8230.3767
2016-07-27 13:55:00,264.49,264.73,264.49,264.73,5988.492020410379,264.49,264.73,264.49,264.73,5988.492
2016-07-27 14:00:00,264.77,264.77,263.51,264.0,24062.53392682662,264.77,264.77,263.51,264.0,24062.5339
2016-07-27 14:05:00,263.98,264.44,263.67,263.77,12232.113777005754,263.98,264.44,263.67,263.77,12232.1138
2016-07-27 14:10:00,263.76,264.2,263.65,263.66,29681.902073607645,263.76,264.2,263.65,263.66,29681.9021
2016-07-27 14:15:00,263.71,264.92,263.65,264.81,17194.658560416894,263.71,264.92,263.65,264.81,17194.6586
2016-07-27 14:20:00,264.82,265.08,264.81,264.9,6405.384865921182,264.82,265.08,264.81,264.9,6405.3849
2016-07-27 14:25:00,264.82,264.85,264.29,264.29,18701.552491586142,264.82,264.85,264.29,264.29,18701.5525
2016-07-27 14:30:00,264.38,264.83,264.36,264.81,20961.893388340028,264.38,264.83,264.36,264.81,20961.8934
2016-07-27 14:35:00,264.81,264.85,264.53,264.64,20559.11410270329,264.81,264.85,264.53,264.64,20559.1141
2016-07-27 14:40:00,264.6,264.85,264.46,264.85,10656.823363369884,264.6,264.85,264.46,264.85,10656.8234
2016-07-27 14:45:00,264.86,264.97,264.69,264.91,10924.981000977094,264.86,264.97,264.69,264.91,10924.981
2016-07-27 14:50:00,264.91,264.94,264.56,264.73,17720.1172511128,264.91,264.94,264.56,264.73,17720.1173
2016-07-27 14:55:00,264.78,264.9,264.68,264.84,8790.576484637933,264.78,264.9,264.68,264.84,8790.5765
2016-07-27 15:00:00,264.81,265.34,264.81,265.29,25653.023558788405,264.81,265.34,264.81,265.29,25653.0236
2016-07-27 15:05:00,265.32,265.51,265.25,265.29,17935.07762457931,265.32,265.51,265.25,265.29,17935.0776
2016-07-27 15:10:00,265.34,265.53,265.18,265.53,10362.609922918253,265.34,265.53,265.18,265.53,10362.6099
2016-07-27 15:15:00,265.54,265.72,265.3,265.4,24569.536423841066,265.54,265.72,265.3,265.4,24569.5364
2016-07-27 15:20:00,265.3,265.44,265.08,265.23,11677.34230810987,265.3,265.44,265.08,265.23,11677.3423
2016-07-27 15:25:00,265.27,265.39,265.05,265.3,11340.788188036044,265.27,265.39,265.05,265.3,11340.7882
2016-07-27 15:30:00,265.18,265.48,265.18,265.41,14582.564325263273,265.18,265.48,265.18,265.41,14582.5643
2016-07-27 15:35:00,265.36,265.63,265.34,265.52,17140.37563782434,265.36,265.63,265.34,265.52,17140.3756
2016-07-27 15:40:00,265.45,265.88,265.34,265.66,37914.45011399414,265.45,265.88,265.34,265.66,37914.4501
2016-07-27 15:45:00,265.6,265.6,264.91,265.16,36095.97220714363,265.6,265.6,264.91,265.16,36095.9722
2016-07-27 15:50:00,265.15,265.63,265.06,265.6,37980.67527955705,265.15,265.63,265.06,265.6,37980.6753
2016-07-27 15:55:00,265.6,265.81,265.3,265.74,96122.02800998806,265.6,265.81,265.3,265.74,96122.028
2016-07-28 09:30:00,265.85,266.19,265.28,265.35,25726.84833351428,265.85,266.19,265.28,265.35,25726.8483
2016-07-28 09:35:00,265.36,265.55,263.66,263.68,91794.5934209098,265.36,265.55,263.66,263.68,91794.5934
2016-07-28 09:40:00,263.96,264.36,263.45,264.04,13002.931277819998,263.96,264.36,263.45,264.04,13002.9313
2016-07-28 09:45:00,264.34,264.34,263.45,263.45,24859.40723048529,264.34,264.34,263.45,263.45,24859.4072
2016-07-28 09:50:00,263.45,264.57,263.45,264.57,19370.3180979264,263.45,264.57,263.45,264.57,19370.3181
2016-07-28 09:55:00,264.62,264.62,264.2,264.56,8647.269568993595,264.62,264.62,264.2,264.56,8647.2696
2016-07-28 10:00:00,264.51,264.82,264.36,264.36,10028.227119748128,264.51,264.82,264.36,264.36,10028.2271
2016-07-28 10:05:00,264.38,264.83,264.31,264.51,4695.472804255782,264.38,264.83,264.31,264.51,4695.4728
2016-07-28 10:10:00,264.58,264.65,263.82,263.82,10214.960373466509,264.58,264.65,263.82,263.82,10214.9604
2016-07-28 10:15:00,263.75,263.93,262.58,263.66,38433.39485397894,263.75,263.93,262.58,263.66,38433.3949
2016-07-28 10:20:00,263.66,264.05,263.59,263.75,20296.384757355336,263.66,264.05,263.59,263.75,20296.3848
2016-07-28 10:25:00,263.74,264.12,263.71,263.79,10862.012810769733,263.74,264.12,263.71,263.79,10862.0128
2016-07-28 10:30:00,263.95,264.14,263.06,263.12,7371.620888068614,263.95,264.14,263.06,263.12,7371.6209
2016-07-28 10:35:00,263.11,263.54,263.08,263.45,12810.769731842363,263.11,263.54,263.08,263.45,12810.7697
2016-07-28 10:40:00,263.55,264.07,263.55,263.87,15371.838019758983,263.55,264.07,263.55,263.87,15371.838
2016-07-28 10:45:00,263.93,264.72,263.77,264.55,25134.07881880361,263.93,264.72,263.77,264.55,25134.0788
2016-07-28 10:50:00,264.57,265.0,264.44,264.91,25317.55509716643,264.57,265.0,264.44,264.91,25317.5551
2016-07-28 10:55:00,264.92,265.08,264.62,264.83,17589.838236890675,264.92,265.08,264.62,264.83,17589.8382
2016-07-28 11:00:00,264.89,265.1,264.8,264.95,22238.627727716863,264.89,265.1,264.8,264.95,22238.6277
2016-07-28 11:05:00,264.98,265.18,264.91,265.06,10235.587884051678,264.98,265.18,264.91,265.06,10235.5879
2016-07-28 11:10:00,265.0,265.23,264.89,265.04,6178.482249484313,265.0,265.23,264.89,265.04,6178.4822
2016-07-28 11:15:00,265.12,265.19,264.95,264.95,5938.551731625231,265.12,265.19,264.95,264.95,5938.5517
2016-07-28 11:20:00,264.98,265.28,264.98,265.14,4650.960807729888,264.98,265.28,264.98,265.14,4650.9608
2016-07-28 11:25:00,265.06,265.47,265.06,265.47,16573.661925958095,265.06,265.47,265.06,265.47,16573.6619
2016-07-28 11:30:00,265.41,265.52,264.86,264.86,10479.861035718164,265.41,265.52,264.86,264.86,10479.861
2016-07-28 11:35:00,264.95,265.33,264.85,265.24,6626.859190098795,264.95,265.33,264.85,265.24,6626.8592
2016-07-28 11:40:00,265.25,265.46,265.19,265.46,4596.677885137336,265.25,265.46,265.19,265.46,4596.6779
2016-07-28 11:45:00,265.53,265.73,265.41,265.56,13096.297904679188,265.53,265.73,265.41,265.56,13096.2979
2016-07-28 11:50:00,265.53,265.56,265.32,265.4,10420.149820866356,265.53,265.56,265.32,265.4,10420.1498
2016-07-28 11:55:00,265.34,265.5,265.22,265.22,16778.851373357942,265.34,265.5,265.22,265.22,16778.8514
2016-07-28 12:00:00,265.24,265.37,265.14,265.26,17065.465204646618,265.24,265.37,265.14,265.26,17065.4652
2016-07-28 12:05:00,265.28,265.38,265.21,265.27,11538.378026272934,265.28,265.38,265.21,265.27,11538.378
2016-07-28 12:10:00,265.23,265.48,265.14,265.48,1834.7627836282709,265.23,265.48,265.14,265.48,1834.7628
2016-07-28 12:15:00,265.42,265.42,265.18,265.3,3805.232873737922,265.42,265.42,265.18,265.3,3805.2329
2016-07-28 12:20:00,265.16,265.21,264.86,264.95,5983.063728151124,265.16,265.21,264.86,264.95,5983.0637
2016-07-28 12:25:00,264.89,265.08,264.78,265.08,2334.1656714797527,264.89,265.08,264.78,265.08,2334.1657
2016-07-28 12:30:00,265.04,265.12,264.78,264.98,3788.9479969601566,265.04,265.12,264.78,264.98,3788.948
2016-07-28 12:35:00,265.09,265.1,264.95,264.99,553.6858104440344,265.09,265.1,264.95,264.99,553.6858
2016-07-28 12:40:00,264.92,265.24,264.92,265.08,7567.039409401803,264.92,265.24,264.92,265.08,7567.0394
2016-07-28 12:45:00,265.05,265.14,264.96,265.0,2153.9463684724788,265.05,265.14,264.96,265.0,2153.9464
2016-07-28 12:50:00,265.18,265.29,264.99,265.03,3854.087504071219,265.18,265.29,264.99,265.03,3854.0875
2016-07-28 12:55:00,264.99,264.99,264.82,264.91,2714.14612962762,264.99,264.99,264.82,264.91,2714.1461
2016-07-28 13:00:00,264.86,264.91,264.57,264.63,2388.448594072305,264.86,264.91,264.57,264.63,2388.4486
2016-07-28 13:05:00,264.64,264.87,264.51,264.77,5179.676473781348,264.64,264.87,264.51,264.77,5179.6765
2016-07-28 13:10:00,264.74,264.89,264.6,264.63,5518.401910758876,264.74,264.89,264.6,264.63,5518.4019
2016-07-28 13:15:00,264.64,264.83,264.64,264.8,4668.3313429595055,264.64,264.83,264.64,264.8,4668.3313
2016-07-28 13:20:00,264.74,264.77,264.5,264.64,7273.91162740202,264.74,264.77,264.5,264.64,7273.9116
2016-07-28 13:25:00,264.64,264.93,264.64,264.84,3365.541200738248,264.64,264.93,264.64,264.84,3365.5412
2016-07-28 13:30:00,264.83,264.95,264.74,264.79,6079.687330365867,264.83,264.95,264.74,264.79,6079.6873
2016-07-28 13:35:00,264.83,265.02,264.83,265.02,4926.718054500055,264.83,265.02,264.83,265.02,4926.7181
2016-07-28 13:40:00,265.13,265.14,264.7,264.71,4660.731733796548,265.13,265.14,264.7,264.71,4660.7317
2016-07-28 13:45:00,264.78,264.95,264.64,264.95,5844.09944631419,264.78,264.95,264.64,264.95,5844.0994
2016-07-28 13:50:00,265.08,265.19,265.04,265.08,3048.528932797742,265.08,265.19,265.04,265.08,3048.5289
2016-07-28 13:55:00,265.16,265.57,265.15,265.57,4802.952990989035,265.16,265.57,265.15,265.57,4802.953
2016-07-28 14:00:00,265.61,265.66,265.31,265.5,7588.752578438824,265.61,265.66,265.31,265.5,7588.7526
2016-07-28 14:05:00,265.57,265.76,265.45,265.74,16074.259038106611,265.57,265.76,265.45,265.74,16074.259
2016-07-28 14:10:00,265.72,265.92,265.64,265.78,30710.020627510585,265.72,265.92,265.64,265.78,30710.0206
2016-07-28 14:15:00,265.8,266.0,265.46,265.53,24395.831071544893,265.8,266.0,265.46,265.53,24395.8311
2016-07-28 14:20:00,265.41,265.79,265.28,265.79,7663.663011616546,265.41,265.79,265.28,265.79,7663.663
2016-07-28 14:25:00,265.88,266.03,265.88,266.02,7584.409944631419,265.88,266.03,265.88,266.02,7584.4099
2016-07-28 14:30:00,265.89,266.06,265.88,265.99,10625.339268266203,265.89,266.06,265.88,265.99,10625.3393
2016-07-28 14:35:00,265.99,266.01,265.88,265.93,8345.456519379004,265.99,266.01,265.88,265.93,8345.4565
2016-07-28 14:40:00,265.91,266.35,265.79,266.32,16626.859190098796,265.91,266.35,265.79,266.32,16626.8592
2016-07-28 14:45:00,266.32,266.46,266.17,266.23,24774.72587124091,266.32,266.46,266.17,266.23,24774.7259
2016-07-28 14:50:00,266.26,266.57,266.23,266.57,30930.40929323635,266.26,266.57,266.23,266.57,30930.4093
2016-07-28 14:55:00,266.6,266.7,266.42,266.58,22977.961133427423,266.6,266.7,266.42,266.58,22977.9611
2016-07-28 15:00:00,266.52,266.54,266.2,266.32,16550.86309846922,266.52,266.54,266.2,266.32,16550.8631
2016-07-28 15:05:00,266.36,266.57,266.34,266.57,11137.770057539898,266.36,266.57,266.34,266.57,11137.7701
2016-07-28 15:10:00,266.52,266.8,266.51,266.76,5092.823797633265,266.52,266.8,266.51,266.76,5092.8238
2016-07-28 15:15:00,266.8,266.8,266.47,266.63,20739.333405710564,266.8,266.8,266.47,266.63,20739.3334
2016-07-28 15:20:00,266.63,266.89,266.62,266.89,7423.732493757464,266.63,266.89,266.62,266.89,7423.7325
2016-07-28 15:25:00,266.9,267.1,266.86,266.96,11155.140592769516,266.9,267.1,266.86,266.96,11155.1406
2016-07-28 15:30:00,266.97,267.04,266.6,266.6,21453.696667028555,266.97,267.04,266.6,266.6,21453.6967
2016-07-28 15:35:00,266.61,266.64,266.26,266.33,18070.78493106069,266.61,266.64,266.26,266.33,18070.7849
2016-07-28 15:40:00,266.35,266.35,266.0,266.2,17037.23808489849,266.35,266.35,266.0,266.2,17037.2381
2016-07-28 15:45:00,266.2,266.29,266.15,266.2,33463.250461404845,266.2,266.29,266.15,266.2,33463.2505
2016-07-28 15:50:00,266.21,266.66,266.21,266.5,45579.19878406254,266.21,266.66,266.21,266.5,45579.1988
2016-07-28 15:55:00,266.47,266.54,265.88,266.18,76353.27326023234,266.47,266.54,265.88,266.18,76353.2733
2016-07-29 09:30:00,266.06,266.06,264.86,265.99,23111.497123005105,266.06,266.06,264.86,265.99,23111.4971
2016-07-29 09:35:00,265.84,266.12,264.84,265.28,8604.928889371404,265.84,266.12,264.84,265.28,8604.9289
2016-07-29 09:40:00,265.52,265.73,265.28,265.28,7565.953750949951,265.52,265.73,265.28,265.28,7565.9538
2016-07-29 09:45:00,265.38,265.81,265.28,265.36,25130.82184344805,265.38,265.81,265.28,265.36,25130.8218
2016-07-29 09:50:00,265.44,266.12,265.28,265.53,12413.41873846488,265.44,266.12,265.28,265.53,12413.4187
2016-07-29 09:55:00,265.45,265.65,265.36,265.49,8890.45706220823,265.45,265.65,265.36,265.49,8890.4571
2016-07-29 10:00:00,265.44,265.44,264.43,264.63,13689.06741938986,265.44,265.44,264.43,264.63,13689.0674
2016-07-29 10:05:00,264.53,265.13,264.17,265.13,12643.578330257302,264.53,265.13,264.17,265.13,12643.5783
2016-07-29 10:10:00,265.03,265.38,264.93,265.15,11579.633047443274,265.03,265.38,264.93,265.15,11579.633
2016-07-29 10:15:00,265.15,265.15,264.71,264.94,15336.0112908479,265.15,265.15,264.71,264.94,15336.0113
2016-07-29 10:20:00,265.06,265.33,264.93,265.19,7889.479969601563,265.06,265.33,264.93,265.19,7889.48
2016-07-29 10:25:00,265.14,265.22,264.9,265.22,5465.204646618174,265.14,265.22,264.9,265.22,5465.2046
2016-07-29 10:30:00,265.08,265.12,264.68,264.83,6361.95852784714,265.08,265.12,264.68,264.83,6361.9585
2016-07-29 10:35:00,264.87,265.14,264.8,265.04,5442.405819129303,264.87,265.14,264.8,265.04,5442.4058
2016-07-29 10:40:00,265.1,265.17,264.54,264.65,8970.795787645207,265.1,265.17,264.54,264.65,8970.7958
2016-07-29 10:45:00,264.71,265.0,264.71,264.95,7533.38399739442,264.71,265.0,264.71,264.95,7533.384
2016-07-29 10:50:00,264.99,265.63,264.98,265.59,8169.579850179134,264.99,265.63,264.98,265.59,8169.5799
2016-07-29 10:55:00,265.6,265.72,265.1,265.53,5724.677016610574,265.6,265.72,265.1,265.53,5724.677
2016-07-29 11:00:00,265.53,265.91,265.41,265.85,7609.380089023994,265.53,265.91,265.41,265.85,7609.3801
2016-07-29 11:05:00,265.88,265.93,265.56,265.56,9282.379763326458,265.88,265.93,265.56,265.56,9282.3798
2016-07-29 11:10:00,265.53,266.08,265.52,266.03,8624.470741504723,265.53,266.08,265.52,266.03,8624.4707
2016-07-29 11:15:00,266.02,266.09,265.85,265.9,7070.893496905874,266.02,266.09,265.85,265.9,7070.8935
2016-07-29 11:20:00,265.83,266.12,265.76,265.93,12010.63945282814,265.83,266.12,265.76,265.93,12010.6395
2016-07-29 11:25:00,265.97,266.13,265.79,265.89,9284.55108023016,265.97,266.13,265.79,265.89,9284.5511
2016-07-29 11:30:00,265.79,266.07,265.79,265.94,8902.399305178591,265.79,266.07,265.79,265.94,8902.3993
2016-07-29 11:35:00,265.83,266.74,265.83,266.74,26219.73727065465,265.83,266.74,265.83,266.74,26219.7373
2016-07-29 11:40:00,266.7,266.87,266.37,266.54,8359.570079253068,266.7,266.87,266.37,266.54,8359.5701
2016-07-29 11:45:00,266.54,266.56,266.28,266.28,3801.975898382369,266.54,266.56,266.28,266.28,3801.9759
2016-07-29 11:50:00,266.23,266.31,266.0,266.06,3799.804581478667,266.23,266.31,266.0,266.06,3799.8046
2016-07-29 11:55:00,266.1,266.12,265.88,265.99,6620.345239387689,266.1,266.12,265.88,265.99,6620.3452
2016-07-29 12:00:00,266.01,266.11,265.72,266.02,12405.819129301924,266.01,266.11,265.72,266.02,12405.8191
2016-07-29 12:05:00,266.07,266.08,265.7,265.8,8990.337639778527,266.07,266.08,265.7,265.8,8990.3376
2016-07-29 12:10:00,265.77,265.78,265.48,265.53,8468.135924438173,265.77,265.78,265.48,265.53,8468.1359
2016-07-29 12:15:00,265.6,265.63,265.41,265.44,4138.530018456194,265.6,265.63,265.41,265.44,4138.53
2016-07-29 12:20:00,265.44,265.78,265.37,265.7,27735.31646943872,265.44,265.78,265.37,265.7,27735.3165
2016-07-29 12:25:00,265.65,265.95,265.61,265.7,8047.986103571817,265.65,265.95,265.61,265.7,8047.9861
2016-07-29 12:30:00,265.65,265.89,265.64,265.89,3501.2485072196287,265.65,265.89,265.64,265.89,3501.2485
2016-07-29 12:35:00,265.84,266.0,265.65,265.65,4560.851156226251,265.84,266.0,265.65,265.65,4560.8512
2016-07-29 12:40:00,265.67,265.74,265.29,265.44,6241.450439691674,265.67,265.74,265.29,265.44,6241.4504
2016-07-29 12:45:00,265.4,265.53,265.25,265.49,32949.7340136793,265.4,265.53,265.25,265.49,32949.734
2016-07-29 12:50:00,265.49,265.58,265.3,265.53,22174.57387905765,265.49,265.58,265.3,265.53,22174.5739
2016-07-29 12:55:00,265.5,265.63,265.28,265.53,16418.412767343394,265.5,265.63,265.28,265.53,16418.4128
2016-07-29 13:00:00,265.47,265.84,265.46,265.84,2714.14612962762,265.47,265.84,265.46,265.84,2714.1461
2016-07-29 13:05:00,265.95,266.11,265.69,265.78,5326.24036478124,265.95,266.11,265.69,265.78,5326.2404
2016-07-29 13:10:00,265.82,265.95,265.78,265.93,2117.033981109543,265.82,265.95,265.78,265.93,2117.034
2016-07-29 13:15:00,266.09,266.12,265.88,266.0,9228.096840733906,266.09,266.12,265.88,266.0,9228.0968
2016-07-29 13:20:00,265.99,266.2,265.94,266.12,11900.987949191183,265.99,266.2,265.94,266.12,11900.9879
2016-07-29 13:25:00,266.15,266.31,266.12,266.27,5862.555639995658,266.15,266.31,266.12,266.27,5862.5556
2016-07-29 13:30:00,266.21,266.36,266.05,266.36,7346.650743676039,266.21,266.36,266.05,266.36,7346.6507
2016-07-29 13:35:00,266.29,266.33,266.13,266.23,4650.960807729888,266.29,266.33,266.13,266.23,4650.9608
2016-07-29 13:40:00,266.16,266.23,266.0,266.12,3150.5808272717404,266.16,266.23,266.0,266.12,3150.5808
2016-07-29 13:45:00,266.14,266.29,266.04,266.14,9783.953968081642,266.14,266.29,266.04,266.14,9783.954
2016-07-29 13:50:00,266.14,266.21,266.0,266.2,6734.339376832049,266.14,266.21,266.0,266.2,6734.3394
2016-07-29 13:55:00,266.18,266.38,266.13,266.28,7793.942025838672,266.18,266.38,266.13,266.28,7793.942
2016-07-29 14:00:00,266.27,266.32,266.12,266.12,5040.712191944414,266.27,266.32,266.12,266.12,5040.7122
2016-07-29 14:05:00,266.15,266.15,265.96,266.03,9420.25838671154,266.15,266.15,265.96,266.03,9420.2584
2016-07-29 14:10:00,266.06,266.14,265.96,266.03,11046.574747584413,266.06,266.14,265.96,266.03,11046.5747
2016-07-29 14:15:00,266.04,266.04,265.84,265.92,7250.027141461296,266.04,266.04,265.84,265.92,7250.0271
2016-07-29 14:20:00,265.96,266.19,265.9,266.03,9512.53935511888,265.96,266.19,265.9,266.03,9512.5394
2016-07-29 14:25:00,266.1,266.23,265.84,266.12,7273.91162740202,266.1,266.23,265.84,266.12,7273.9116
2016-07-29 14:30:00,266.04,266.2,265.97,266.05,17076.32178916513,266.04,266.2,265.97,266.05,17076.3218
2016-07-29 14:35:00,266.0,266.13,265.78,265.81,9285.636738682011,266.0,266.13,265.78,265.81,9285.6367
2016-07-29 14:40:00,265.86,266.23,265.82,266.21,9767.669091303876,265.86,266.23,265.82,266.21,9767.6691
2016-07-29 14:45:00,266.11,266.42,266.09,266.38,6556.291390728477,266.11,266.42,266.09,266.38,6556.2914
2016-07-29 14:50:00,266.42,266.65,266.35,266.63,9309.521224622737,266.42,266.65,266.35,266.63,9309.5212
2016-07-29 14:55:00,266.61,266.79,266.54,266.65,9922.918249918575,266.61,266.79,266.54,266.65,9922.9182
2016-07-29 15:00:00,266.59,266.68,266.44,266.65,9651.503636955817,266.59,266.68,266.44,266.65,9651.5036
2016-07-29 15:05:00,266.66,266.66,266.13,266.25,9360.547171859733,266.66,266.66,266.13,266.25,9360.5472
2016-07-29 15:10:00,266.25,266.43,266.08,266.24,17180.54500054283,266.25,266.43,266.08,266.24,17180.545
2016-07-29 15:15:00,266.17,266.34,266.13,266.26,13010.530886982957,266.17,266.34,266.13,266.26,13010.5309
2016-07-29 15:20:00,266.25,266.51,266.2,266.48,10753.446965584628,266.25,266.51,266.2,266.48,10753.447
2016-07-29 15:25:00,266.47,266.64,266.47,266.58,7056.77993703181,266.47,266.64,266.47,266.58,7056.7799
2016-07-29 15:30:00,266.59,266.72,266.53,266.72,7381.391814135273,266.59,266.72,266.53,266.72,7381.3918
2016-07-29 15:35:00,266.68,266.71,266.58,266.69,7716.860275757247,266.68,266.71,266.58,266.69,7716.8603
2016-07-29 15:40:00,266.73,266.99,266.69,266.98,25414.178699381177,266.73,266.99,266.69,266.98,25414.1787
2016-07-29 15:45:00,266.99,267.12,266.96,267.11,20414.7215286071,266.99,267.12,266.96,267.11,20414.7215
2016-07-29 15:50:00,267.11,267.54,267.04,267.2,49548.36608402996,267.11,267.54,267.04,267.2,49548.3661
2016-07-29 15:55:00,267.21,267.38,267.05,267.22,90297.47041580718,267.21,267.38,267.05,267.22,90297.4704
2016-08-01 09:30:00,276.64,279.0,275.46,276.96,240955.37943762893,276.64,279.0,275.46,276.96,240955.3794
2016-08-01 09:35:00,276.95,278.89,276.95,277.62,115008.14243838888,276.95,278.89,276.95,277.62,115008.1424
2016-08-01 09:40:00,277.54,278.16,276.08,277.95,79508.19672131148,277.54,278.16,276.08,277.95,79508.1967
2016-08-01 09:45:00,277.94,280.15,277.81,279.71,123196.1784822495,277.94,280.15,277.81,279.71,123196.1785
2016-08-01 09:50:00,279.72,282.79,279.71,282.36,127628.92194115731,279.72,282.79,279.71,282.36,127628.9219
2016-08-01 09:55:00,282.46,282.51,280.5,281.52,111500.37998045816,282.46,282.51,280.5,281.52,111500.38
2016-08-01 10:00:00,281.5,281.86,281.02,281.72,93815.0037998046,281.5,281.86,281.02,281.72,93815.0038
2016-08-01 10:05:00,281.72,281.86,280.87,281.41,70219.30300727392,281.72,281.86,280.87,281.41,70219.303
2016-08-01 10:10:00,281.3,281.62,281.0,281.46,32125.719248724352,281.3,281.62,281.0,281.46,32125.7192
2016-08-01 10:15:00,281.52,282.89,281.44,282.72,97280.42557811314,281.52,282.89,281.44,282.72,97280.4256
2016-08-01 10:20:00,282.91,283.24,282.23,282.3,52500.271414612966,282.91,283.24,282.23,282.3,52500.2714
2016-08-01 10:25:00,282.28,282.52,282.11,282.35,28473.56421669743,282.28,282.52,282.11,282.35,28473.5642
2016-08-01 10:30:00,282.26,282.37,281.73,281.78,52982.30376723483,282.26,282.37,281.73,281.78,52982.3038
2016-08-01 10:35:00,281.81,282.04,281.43,281.79,36515.03636955814,281.81,282.04,281.43,281.79,36515.0364
2016-08-01 10:40:00,281.66,282.42,281.58,282.25,33036.58668982738,281.66,282.42,281.58,282.25,33036.5867
2016-08-01 10:45:00,282.24,282.36,280.59,280.96,27622.407990446205,282.24,282.36,280.59,280.96,27622.408
2016-08-01 10:50:00,281.06,281.29,280.17,280.17,38387.7971990012,281.06,281.29,280.17,280.17,38387.7972
2016-08-01 10:55:00,280.12,280.81,279.89,280.33,44430.57214200413,280.12,280.81,279.89,280.33,44430.5721
2016-08-01 11:00:00,280.2,280.98,280.14,280.85,37529.04136358701,280.2,280.98,280.14,280.85,37529.0414
2016-08-01 11:05:00,280.82,281.59,280.69,281.35,31258.278145695367,280.82,281.59,280.69,281.35,31258.2781
2016-08-01 11:10:00,281.33,282.11,281.32,281.68,49542.93779177071,281.33,282.11,281.32,281.68,49542.9378
2016-08-01 11:15:00,281.44,281.76,281.02,281.24,21150.79795896211,281.44,281.76,281.02,281.24,21150.798
2016-08-01 11:20:00,281.39,282.55,281.25,282.44,30372.38084898491,281.39,282.55,281.25,282.44,30372.3808
2016-08-01 11:25:00,282.53,282.93,281.99,282.03,35975.464118988166,282.53,282.93,281.99,282.03,35975.4641
2016-08-01 11:30:00,282.06,282.61,281.94,282.57,17564.8680924981,282.06,282.61,281.94,282.57,17564.8681
2016-08-01 11:35:00,282.47,282.78,282.38,282.6,16790.793616328305,282.47,282.78,282.38,282.6,16790.7936
2016-08-01 11:40:00,282.69,282.93,282.36,282.54,25501.03137552926,282.69,282.93,282.36,282.54,25501.0314
2016-08-01 11:45:00,282.46,282.66,281.86,282.12,18296.601889045705,282.46,282.66,281.86,282.12,18296.6019
2016-08-01 11:50:00,282.02,282.06,280.54,281.57,23203.77809141244,282.02,282.06,280.54,281.57,23203.7781
2016-08-01 11:55:00,281.46,282.0,281.4,281.94,12335.251329931603,281.46,282.0,281.4,281.94,12335.2513
2016-08-01 12:00:00,281.86,281.94,281.03,281.23,18444.25143849745,281.86,281.94,281.03,281.23,18444.2514
2016-08-01 12:05:00,281.29,281.29,280.64,280.69,25673.651069373576,281.29,281.29,280.64,280.69,25673.6511
2016-08-01 12:10:00,280.71,280.8,280.21,280.51,18832.917164260125,280.71,280.8,280.21,280.51,18832.9172
2016-08-01 12:15:00,280.5,280.68,280.23,280.47,25090.652480729565,280.5,280.68,280.23,280.47,25090.6525
2016-08-01 12:20:00,280.47,280.47,280.01,280.24,19669.959830637283,280.47,280.47,280.01,280.24,19669.9598
2016-08-01 12:25:00,280.2,280.62,280.05,280.62,15591.141027032896,280.2,280.62,280.05,280.62,15591.141
2016-08-01 12:30:00,280.62,280.65,280.29,280.52,8626.642058408424,280.62,280.65,280.29,280.52,8626.6421
2016-08-01 12:35:00,280.55,280.93,280.43,280.72,16843.990880469006,280.55,280.93,280.43,280.72,16843.9909
2016-08-01 12:40:00,280.73,280.73,280.29,280.47,11548.148952339594,280.73,280.73,280.29,280.47,11548.149
2016-08-01 12:45:00,280.49,280.73,280.15,280.69,9368.146781022691,280.49,280.73,280.15,280.69,9368.1468
2016-08-01 12:50:00,280.71,280.78,280.51,280.55,8571.273477364022,280.71,280.78,280.51,280.55,8571.2735
2016-08-01 12:55:00,280.51,280.55,280.07,280.14,15471.71859732928,280.51,280.55,280.07,280.14,15471.7186
2016-08-01 13:00:00,280.16,280.2,279.88,279.92,21648.02952990989,280.16,280.2,279.88,279.92,21648.0295
2016-08-01 13:05:00,280.02,280.06,279.8,279.86,23172.293996308763,280.02,280.06,279.8,279.86,23172.294
2016-08-01 13:10:00,279.77,279.79,276.33,279.77,55916.838562588215,279.77,279.79,276.33,279.77,55916.8386
2016-08-01 13:15:00,279.69,280.21,279.53,280.07,12070.350667679948,279.69,280.21,279.53,280.07,12070.3507
2016-08-01 13:20:00,280.1,280.1,279.79,279.89,13463.250461404845,280.1,280.1,279.79,279.89,13463.2505
2016-08-01 13:25:00,279.9,280.03,279.44,279.75,16298.99033763978,279.9,280.03,279.44,279.75,16298.9903
2016-08-01 13:30:00,279.85,280.12,279.79,280.0,15553.142981218109,279.85,280.12,279.79,280.0,15553.143
2016-08-01 13:35:00,280.01,280.12,279.66,279.66,15199.218325914668,280.01,280.12,279.66,279.66,15199.2183
2016-08-01 13:40:00,279.61,279.66,279.14,279.37,26038.432309195527,279.61,279.66,279.14,279.37,26038.4323
2016-08-01 13:45:00,279.35,279.35,279.04,279.09,14153.729236782108,279.35,279.35,279.04,279.09,14153.7292
2016-08-01 13:50:00,279.06,279.2,278.63,278.91,38386.71154054935,279.06,279.2,278.63,278.91,38386.7115
2016-08-01 13:55:00,278.89,279.36,278.52,279.21,22514.384974487028,278.89,279.36,278.52,279.21,22514.385
2016-08-01 14:00:00,279.2,279.31,278.96,279.24,24166.75713820432,279.2,279.31,278.96,279.24,24166.7571
2016-08-01 14:05:00,279.35,279.42,278.84,278.84,21079.14450113994,279.35,279.42,278.84,278.84,21079.1445
2016-08-01 14:10:00,278.93,278.93,278.19,278.56,13192.921506893932,278.93,278.93,278.19,278.56,13192.9215
2016-08-01 14:15:00,278.65,278.92,278.47,278.92,19492.997502985563,278.65,278.92,278.47,278.92,19492.9975
2016-08-01 14:20:00,278.89,278.95,278.72,278.83,26788.6222994246,278.89,278.95,278.72,278.83,26788.6223
2016-08-01 14:25:00,278.86,278.9,278.37,278.49,29849.093475192705,278.86,278.9,278.37,278.49,29849.0935
2016-08-01 14:30:00,278.56,278.94,278.31,278.33,20168.277060036915,278.56,278.94,278.31,278.33,20168.2771
2016-08-01 14:35:00,278.4,278.66,278.1,278.66,46511.77939420259,278.4,278.66,278.1,278.66,46511.7794
2016-08-01 14:40:00,278.61,278.8,278.47,278.56,27973.075670394093,278.61,278.8,278.47,278.56,27973.0757
2016-08-01 14:45:00,278.54,278.7,278.46,278.47,50198.675496688746,278.54,278.7,278.46,278.47,50198.6755
2016-08-01 14:50:00,278.49,278.64,278.18,278.36,8638.584301378787,278.49,278.64,278.18,278.36,8638.5843
2016-08-01 14:55:00,278.4,278.65,278.24,278.65,20691.56443382912,278.4,278.65,278.24,278.65,20691.5644
2016-08-01 15:00:00,278.59,278.59,278.17,278.39,11731.62523070242,278.59,278.59,278.17,278.39,11731.6252
2016-08-01 15:05:00,278.32,278.42,278.03,278.18,8840.516773423082,278.32,278.42,278.03,278.18,8840.5168
2016-08-01 15:10:00,278.16,278.41,277.84,278.22,12101.834762783628,278.16,278.41,277.84,278.22,12101.8348
2016-08-01 15:15:00,278.2,278.21,277.59,277.62,15980.89241124742,278.2,278.21,277.59,277.62,15980.8924
2016-08-01 15:20:00,277.6,277.95,277.03,277.9,40731.73379654761,277.6,277.95,277.03,277.9,40731.7338
2016-08-01 15:25:00,277.91,278.72,277.81,278.62,38379.11193138639,277.91,278.72,277.81,278.62,38379.1119
2016-08-01 15:30:00,278.61,278.66,278.42,278.54,33170.12267940506,278.61,278.66,278.42,278.54,33170.1227
2016-08-01 15:35:00,278.56,278.64,278.44,278.59,31563.34817066551,278.56,278.64,278.44,278.59,31563.3482
2016-08-01 15:40:00,278.58,278.67,278.46,278.49,45780.04559765498,278.58,278.67,278.46,278.49,45780.0456
2016-08-01 15:45:00,278.49,278.71,278.45,278.56,21547.063293887742,278.49,278.71,278.45,278.56,21547.0633
2016-08-01 15:50:00,278.52,278.58,278.0,278.03,46471.610031484095,278.52,278.58,278.0,278.03,46471.61
2016-08-01 15:55:00,278.07,278.2,277.86,278.02,98780.80555857129,278.07,278.2,277.86,278.02,98780.8056
2016-08-02 09:30:00,279.29,279.52,276.73,277.65,75459.77635435892,279.29,279.52,276.73,277.65,75459.7764
2016-08-02 09:35:00,277.39,278.01,276.42,276.58,42921.50689393117,277.39,278.01,276.42,276.58,42921.5069
2016-08-02 09:40:00,276.42,277.02,276.42,276.46,30898.925198132667,276.42,277.02,276.42,276.46,30898.9252
2016-08-02 09:45:00,276.61,277.18,276.46,277.06,30248.61578547389,276.61,277.18,276.46,277.06,30248.6158
2016-08-02 09:50:00,277.21,277.34,276.65,276.65,42035.60959722072,277.21,277.34,276.65,276.65,42035.6096
2016-08-02 09:55:00,276.71,277.14,276.33,276.99,30086.85267614809,276.71,277.14,276.33,276.99,30086.8527
2016-08-02 10:00:00,277.03,277.32,276.81,276.87,23863.85843013788,277.03,277.32,276.81,276.87,23863.8584
2016-08-02 10:05:00,276.88,276.88,276.33,276.56,15189.447399848008,276.88,276.88,276.33,276.56,15189.4474
2016-08-02 10:10:00,276.52,276.79,276.33,276.61,18175.00814243839,276.52,276.79,276.33,276.61,18175.0081
2016-08-02 10:15:00,276.61,276.69,275.67,275.82,39758.98382368907,276.61,276.69,275.67,275.82,39758.9838
2016-08-02 10:20:00,275.79,276.38,275.69,276.18,25688.85028769949,275.79,276.38,275.69,276.18,25688.8503
2016-08-02 10:25:00,276.06,276.31,275.88,276.22,16341.33101726197,276.06,276.31,275.88,276.22,16341.331
2016-08-02 10:30:00,276.12,276.41,275.83,276.04,13931.169254152644,276.12,276.41,275.83,276.04,13931.1693
2016-08-02 10:35:00,275.99,275.99,275.54,275.7,27473.672782542613,275.99,275.99,275.54,275.7,27473.6728
2016-08-02 10:40:00,275.7,275.7,274.54,275.41,52328.737379220496,275.7,275.7,274.54,275.41,52328.7374
2016-08-02 10:45:00,275.39,275.64,275.14,275.24,13706.437954619478,275.39,275.64,275.14,275.24,13706.438
2016-08-02 10:50:00,275.33,275.33,274.27,274.79,15086.30984692216,275.33,275.33,274.27,274.79,15086.3098
2016-08-02 10:55:00,274.79,275.35,274.79,274.94,24004.994028878515,274.79,275.35,274.79,274.94,24004.994
2016-08-02 11:00:00,274.87,275.03,274.4,274.41,22183.25914667246,274.87,275.03,274.4,274.41,22183.2591
2016-08-02 11:05:00,274.42,274.99,274.17,274.95,12845.510802301596,274.42,274.99,274.17,274.95,12845.5108
2016-08-02 11:10:00,274.94,275.45,274.94,275.27,13339.485397893824,274.94,275.45,274.94,275.27,13339.4854
2016-08-02 11:15:00,275.31,275.39,274.58,274.58,12436.217565953752,275.31,275.39,274.58,274.58,12436.2176
2016-08-02 11:20:00,274.6,275.11,274.53,274.92,11182.282054065792,274.6,275.11,274.53,274.92,11182.2821
2016-08-02 11:25:00,274.79,275.06,274.71,274.83,9334.491369015308,274.79,275.06,274.71,274.83,9334.4914
2016-08-02 11:30:00,274.83,275.22,274.74,275.06,7467.158831831506,274.83,275.22,274.74,275.06,7467.1588
2016-08-02 11:35:00,275.11,275.36,275.09,275.36,4874.606448811204,275.11,275.36,275.09,275.36,4874.6064
2016-08-02 11:40:00,275.36,275.57,275.29,275.49,9242.21040060797,275.36,275.57,275.29,275.49,9242.2104
2016-08-02 11:45:00,275.57,275.92,275.37,275.8,15286.071002062752,275.57,275.92,275.37,275.8,15286.071
2016-08-02 11:50:00,275.8,275.84,275.12,275.37,15975.464118988168,275.8,275.84,275.12,275.37,15975.4641
2016-08-02 11:55:00,275.32,275.34,274.95,274.96,9553.79437628922,275.32,275.34,274.95,274.96,9553.7944
2016-08-02 12:00:00,275.02,275.23,274.87,274.96,14947.345565085225,275.02,275.23,274.87,274.96,14947.3456
2016-08-02 12:05:00,274.99,275.06,274.39,274.52,16754.96688741722,274.99,275.06,274.39,274.52,16754.9669
2016-08-02 12:10:00,274.61,274.84,274.31,274.73,11382.043209206384,274.61,274.84,274.31,274.73,11382.0432
2016-08-02 12:15:00,274.77,275.37,274.72,275.33,5700.792530669852,274.77,275.37,274.72,275.33,5700.7925
2016-08-02 12:20:00,275.3,275.48,275.22,275.47,4586.906959070677,275.3,275.48,275.22,275.47,4586.907
2016-08-02 12:25:00,275.41,275.5,275.37,275.42,8063.185321897731,275.41,275.5,275.37,275.42,8063.1853
2016-08-02 12:30:00,275.39,275.41,275.18,275.41,5645.423949625448,275.39,275.41,275.18,275.41,5645.4239
2016-08-02 12:35:00,275.45,275.45,275.25,275.28,4505.482575181848,275.45,275.45,275.25,275.28,4505.4826
2016-08-02 12:40:00,275.34,275.67,275.3,275.67,7273.91162740202,275.34,275.67,275.3,275.67,7273.9116
2016-08-02 12:45:00,275.6,275.75,275.5,275.71,10652.48072956248,275.6,275.75,275.5,275.71,10652.4807
2016-08-02 12:50:00,275.72,275.83,275.66,275.67,6003.691238736294,275.72,275.83,275.66,275.67,6003.6912
2016-08-02 12:55:00,275.69,275.71,275.1,275.26,14565.193790033656,275.69,275.71,275.1,275.26,14565.1938
2016-08-02 13:00:00,275.35,275.35,275.11,275.23,6097.057865595484,275.35,275.35,275.11,275.23,6097.0579
2016-08-02 13:05:00,275.24,275.25,274.87,274.87,12637.064379546197,275.24,275.25,274.87,274.87,12637.0644
2016-08-02 13:10:00,274.85,274.99,274.71,274.77,11695.798501791336,274.85,274.99,274.71,274.77,11695.7985
2016-08-02 13:15:00,274.77,275.06,274.77,275.06,7613.722722831398,274.77,275.06,274.77,275.06,7613.7227
2016-08-02 13:20:00,275.03,275.21,274.94,275.1,4831.180110737162,275.03,275.21,274.94,275.1,4831.1801
2016-08-02 13:25:00,275.15,275.57,275.1,275.57,6630.116165454348,275.15,275.57,275.1,275.57,6630.1162
2016-08-02 13:30:00,275.6,275.69,275.34,275.37,4213.440451633916,275.6,275.69,275.34,275.37,4213.4405
2016-08-02 13:35:00,275.38,275.51,275.16,275.32,3617.413961567691,275.38,275.51,275.16,275.32,3617.414
2016-08-02 13:40:00,275.17,275.3,274.89,275.21,8359.570079253068,275.17,275.3,274.89,275.21,8359.5701
2016-08-02 13:45:00,275.27,275.78,275.27,275.65,11399.413744436,275.27,275.78,275.27,275.65,11399.4137
2016-08-02 13:50:00,275.67,275.88,275.64,275.69,15179.676473781348,275.67,275.88,275.64,275.69,15179.6765
2016-08-02 13:55:00,275.66,275.66,275.32,275.42,9754.641189881664,275.66,275.66,275.32,275.42,9754.6412
2016-08-02 14:00:00,275.44,275.63,275.42,275.61,6948.214091846705,275.44,275.63,275.42,275.61,6948.2141
2016-08-02 14:05:00,275.61,276.15,275.56,276.15,4262.295081967213,275.61,276.15,275.56,276.15,4262.2951
2016-08-02 14:10:00,276.27,276.51,276.11,276.23,16344.587992617524,276.27,276.51,276.11,276.23,16344.588
2016-08-02 14:15:00,276.23,276.35,276.11,276.25,16662.68591900988,276.23,276.35,276.11,276.25,16662.6859
2016-08-02 14:20:00,276.26,276.39,276.08,276.22,4137.444360004342,276.26,276.39,276.08,276.22,4137.4444
2016-08-02 14:25:00,276.22,276.49,275.92,275.99,7810.226902616437,276.22,276.49,275.92,275.99,7810.2269
2016-08-02 14:30:00,275.87,276.08,275.73,275.96,6296.819020736077,275.87,276.08,275.73,275.96,6296.819
2016-08-02 14:35:00,276.05,276.17,275.93,276.01,5729.0196504179785,276.05,276.17,275.93,276.01,5729.0197
2016-08-02 14:40:00,276.08,293.44,276.04,293.44,235502.1170339811,276.08,293.44,276.04,293.44,235502.117
2016-08-02 14:45:00,300.82,307.33,295.36,298.67,651086.7441103029,300.82,307.33,295.36,298.67,651086.7441
2016-08-02 14:50:00,298.44,302.12,296.83,301.57,542077.9502768429,298.44,302.12,296.83,301.57,542077.9503
2016-08-02 14:55:00,301.36,303.25,298.02,298.92,542411.2474215612,301.36,303.25,298.02,298.92,542411.2474
2016-08-02 15:00:00,299.05,304.53,298.45,303.51,548696.124199327,299.05,304.53,298.45,303.51,548696.1242
2016-08-02 15:05:00,303.3,306.97,302.19,304.83,527666.9199869721,303.3,306.97,302.19,304.83,527666.92
2016-08-02 15:10:00,304.83,306.73,303.24,306.46,341438.49744870263,304.83,306.73,303.24,306.46,341438.4974
2016-08-02 15:15:00,306.32,306.69,304.06,304.46,232211.4862664206,306.32,306.69,304.06,304.46,232211.4863
2016-08-02 15:20:00,304.47,305.54,303.04,303.44,295025.5129736185,304.47,305.54,303.04,303.44,295025.513
2016-08-02 15:25:00,303.5,305.12,303.29,303.68,316329.3887742916,303.5,305.12,303.29,303.68,316329.3888
2016-08-02 15:30:00,303.71,305.16,303.04,304.77,333442.62295081967,303.71,305.16,303.04,304.77,333442.623
2016-08-02 15:35:00,304.81,304.81,303.62,303.98,180447.29128216265,304.81,304.81,303.62,303.98,180447.2913
2016-08-02 15:40:00,304.05,305.69,303.56,305.06,324761.6979698187,304.05,305.69,303.56,305.06,324761.698
2016-08-02 15:45:00,305.16,305.34,304.75,305.01,236231.679513625,305.16,305.34,304.75,305.01,236231.6795
2016-08-02 15:50:00,304.97,305.34,303.67,304.07,364033.22114862665,304.97,305.34,303.67,304.07,364033.2211
2016-08-02 15:55:00,304.19,304.58,303.71,304.01,414348.0620996635,304.19,304.58,303.71,304.01,414348.0621
2016-08-03 09:30:00,296.49,297.75,293.83,294.69,516313.1038975139,296.49,297.75,293.83,294.69,516313.1039
2016-08-03 09:35:00,294.69,296.14,292.09,292.55,214469.6558462708,294.69,296.14,292.09,292.55,214469.6558
2016-08-03 09:40:00,292.22,293.83,291.55,291.64,107453.04527195744,292.22,293.83,291.55,291.64,107453.0453
2016-08-03 09:45:00,291.54,293.18,291.08,293.11,129997.8286830963,291.54,293.18,291.08,293.11,129997.8287
2016-08-03 09:50:00,293.2,293.81,292.3,292.31,94826.83747692977,293.2,293.81,292.3,292.31,94826.8375
2016-08-03 09:55:00,292.53,293.29,291.99,293.08,89676.4737813484,292.53,293.29,291.99,293.08,89676.4738
2016-08-03 10:00:00,293.03,293.32,292.08,292.25,59609.162957333625,293.03,293.32,292.08,292.25,59609.163
2016-08-03 10:05:00,292.27,292.43,291.13,291.18,34329.60590598198,292.27,292.43,291.13,291.18,34329.6059
2016-08-03 10:10:00,291.27,291.53,290.4,290.63,83250.46140484203,291.27,291.53,290.4,290.63,83250.4614
2016-08-03 10:15:00,290.64,291.21,289.05,289.44,66743.02464444686,290.64,291.21,289.05,289.44,66743.0246
2016-08-03 10:20:00,289.46,290.03,287.83,288.91,99323.6347844968,289.46,290.03,287.83,288.91,99323.6348
2016-08-03 10:25:00,288.92,288.98,287.4,287.43,86526.9786125285,288.92,288.98,287.4,287.43,86526.9786
2016-08-03 10:30:00,287.43,287.58,286.43,286.7,116180.65356638802,287.43,287.58,286.43,286.7,116180.6536
2016-08-03 10:35:00,286.66,289.71,285.6,289.33,212967.1045489089,286.66,289.71,285.6,289.33,212967.1045
2016-08-03 10:40:00,289.36,290.84,289.25,290.77,97073.0648138096,289.36,290.84,289.25,290.77,97073.0648
2016-08-03 10:45:00,290.72,290.93,289.18,289.41,45354.46748452937,290.72,290.93,289.18,289.41,45354.4675
2016-08-03 10:50:00,289.46,290.08,289.04,289.19,27400.9336662686,289.46,290.08,289.04,289.19,27400.9337
2016-08-03 10:55:00,289.16,289.7,288.18,288.98,58906.741938986,289.16,289.7,288.18,288.98,58906.7419
2016-08-03 11:00:00,288.98,290.83,288.39,290.17,53135.38160894583,288.98,290.83,288.39,290.17,53135.3816
2016-08-03 11:05:00,290.33,292.71,290.15,292.29,81244.1645858213,290.33,292.71,290.15,292.29,81244.1646
2016-08-03 11:10:00,292.27,292.55,291.47,292.08,62618.60818586473,292.27,292.55,291.47,292.08,62618.6082
2016-08-03 11:15:00,292.2,292.62,291.16,291.57,54284.00825100424,292.2,292.62,291.16,291.57,54284.0083
2016-08-03 11:20:00,291.51,291.72,291.07,291.56,23685.81044403431,291.51,291.72,291.07,291.56,23685.8104
2016-08-03 11:25:00,291.62,291.76,291.52,291.64,30561.285419607,291.62,291.76,291.52,291.64,30561.2854
2016-08-03 11:30:00,291.64,291.75,291.28,291.4,23701.009662360226,291.64,291.75,291.28,291.4,23701.0097
2016-08-03 11:35:00,291.27,291.67,290.39,291.53,27991.53186407556,291.27,291.67,290.39,291.53,27991.5319
2016-08-03 11:40:00,291.35,291.52,291.0,291.4,24786.66811421127,291.35,291.52,291.0,291.4,24786.6681
2016-08-03 11:45:00,291.34,291.53,290.9,291.47,27679.947888394312,291.34,291.53,290.9,291.47,27679.9479
2016-08-03 11:50:00,291.4,292.08,291.37,291.69,48531.10411464553,291.4,292.08,291.37,291.69,48531.1041
2016-08-03 11:55:00,291.85,291.87,291.46,291.72,26655.086309846924,291.85,291.87,291.46,291.72,26655.0863
2016-08-03 12:00:00,291.73,291.9,291.59,291.72,19772.01172511128,291.73,291.9,291.59,291.72,19772.0117
2016-08-03 12:05:00,291.69,292.02,291.64,291.8,20523.287373792205,291.69,292.02,291.64,291.8,20523.2874
2016-08-03 12:10:00,291.8,291.86,291.4,291.8,23677.1251764195,291.8,291.86,291.4,291.8,23677.1252
2016-08-03 12:15:00,291.88,292.0,291.48,291.7,20062.96819020736,291.88,292.0,291.48,291.7,20062.9682
2016-08-03 12:20:00,291.63,291.95,291.43,291.7,13756.378243404626,291.63,291.95,291.43,291.7,13756.3782
2016-08-03 12:25:00,291.79,291.81,291.51,291.78,10449.462599066332,291.79,291.81,291.51,291.78,10449.4626
2016-08-03 12:30:00,291.76,291.83,291.47,291.66,33778.091412441645,291.76,291.83,291.47,291.66,33778.0914
2016-08-03 12:35:00,291.8,291.87,291.55,291.68,23222.23428509391,291.8,291.87,291.55,291.68,23222.2343
2016-08-03 12:40:00,291.54,291.81,291.54,291.68,12756.48680924981,291.54,291.81,291.54,291.68,12756.4868
2016-08-03 12:45:00,291.72,291.8,291.02,291.13,46680.0564542395,291.72,291.8,291.02,291.13,46680.0565
2016-08-03 12:50:00,291.15,291.46,290.88,291.0,24116.81684941917,291.15,291.46,290.88,291.0,24116.8168
2016-08-03 12:55:00,290.99,291.33,290.9,291.07,24548.90891325589,290.99,291.33,290.9,291.07,24548.9089
2016-08-03 13:00:00,291.05,291.1,290.81,291.07,19856.693084355666,291.05,291.1,290.81,291.07,19856.6931
2016-08-03 13:05:00,291.08,291.41,290.93,291.41,20148.735207903595,291.08,291.41,290.93,291.41,20148.7352
2016-08-03 13:10:00,291.44,291.72,291.42,291.62,17750.51568776463,291.44,291.72,291.42,291.62,17750.5157
2016-08-03 13:15:00,291.58,291.61,291.43,291.53,11615.45977635436,291.58,291.61,291.43,291.53,11615.4598
2016-08-03 13:20:00,291.48,291.72,291.43,291.61,26217.56595375095,291.48,291.72,291.43,291.61,26217.566
2016-08-03 13:25:00,291.64,291.72,291.38,291.48,22873.737922049724,291.64,291.72,291.38,291.48,22873.7379
2016-08-03 13:30:00,291.49,291.56,291.24,291.44,28005.645423949627,291.49,291.56,291.24,291.44,28005.6454
2016-08-03 13:35:00,291.44,291.49,290.81,290.9,25339.268266203453,291.44,291.49,290.81,290.9,25339.2683
2016-08-03 13:40:00,290.81,290.91,290.5,290.61,24156.98621213766,290.81,290.91,290.5,290.61,24156.9862
2016-08-03 13:45:00,290.63,291.17,290.48,291.17,17935.07762457931,290.63,291.17,290.48,291.17,17935.0776
2016-08-03 13:50:00,291.13,291.45,291.05,291.45,13467.593095212247,291.13,291.45,291.05,291.45,13467.5931
2016-08-03 13:55:00,291.37,291.5,291.15,291.38,18701.552491586142,291.37,291.5,291.15,291.38,18701.5525
2016-08-03 14:00:00,291.35,291.72,291.33,291.57,19425.6866789708,291.35,291.72,291.33,291.57,19425.6867
2016-08-03 14:05:00,291.5,291.65,291.23,291.55,18313.972424275325,291.5,291.65,291.23,291.55,18313.9724
2016-08-03 14:10:00,291.66,291.66,286.68,288.47,278282.48832917167,291.66,291.66,286.68,288.47,278282.4883
2016-08-03 14:15:00,288.47,290.5,286.83,289.03,208682.01063945284,288.47,290.5,286.83,289.03,208682.0106
2016-08-03 14:20:00,289.23,290.7,288.76,290.48,125256.75822386278,289.23,290.7,288.76,290.48,125256.7582
2016-08-03 14:25:00,290.25,290.98,290.19,290.3,62351.536206709374,290.25,290.98,290.19,290.3,62351.5362
2016-08-03 14:30:00,290.31,290.65,290.21,290.6,29689.5016827706,290.31,290.65,290.21,290.6,29689.5017
2016-08-03 14:35:00,290.53,291.72,290.4,291.68,44753.01270220389,290.53,291.72,290.4,291.68,44753.0127
2016-08-03 14:40:00,291.69,293.28,291.63,293.19,106646.40104223212,291.69,293.28,291.63,293.19,106646.401
2016-08-03 14:45:00,293.11,293.76,292.49,293.74,77061.12257083922,293.11,293.76,292.49,293.74,77061.1226
2016-08-03 14:50:00,293.46,294.08,292.77,292.99,65661.70882640322,293.46,294.08,292.77,292.99,65661.7088
2016-08-03 14:55:00,292.89,294.04,292.89,293.21,60483.11801107372,292.89,294.04,292.89,293.21,60483.118
2016-08-03 15:00:00,293.25,293.83,293.11,293.24,17962.219085875586,293.25,293.83,293.11,293.24,17962.2191
2016-08-03 15:05:00,293.29,294.78,293.17,294.15,95138.42145261102,293.29,294.78,293.17,294.15,95138.4215
2016-08-03 15:10:00,294.22,295.63,293.83,295.18,44891.97698404082,294.22,295.63,293.83,295.18,44891.977
2016-08-03 15:15:00,295.32,295.9,294.99,295.69,71427.64086418413,295.32,295.9,294.99,295.69,71427.6409
2016-08-03 15:20:00,295.69,297.17,295.65,296.7,164364.3469764412,295.69,297.17,295.65,296.7,164364.347
2016-08-03 15:25:00,296.81,298.28,296.7,297.62,129720.98577787427,296.81,298.28,296.7,297.62,129720.9858
2016-08-03 15:30:00,297.55,298.71,297.28,298.44,115937.4660731734,297.55,298.71,297.28,298.44,115937.4661
2016-08-03 15:35:00,298.4,298.53,297.16,297.36,74300.293127782,298.4,298.53,297.16,297.36,74300.2931
2016-08-03 15:40:00,297.39,297.93,296.24,296.29,94746.49875149278,297.39,297.93,296.24,296.29,94746.4988
2016-08-03 15:45:00,296.3,296.33,295.92,295.99,84478.34111388557,296.3,296.33,295.92,295.99,84478.3411
2016-08-03 15:50:00,295.97,296.39,295.37,295.37,133931.16925415266,295.97,296.39,295.37,295.37,133931.1693
2016-08-03 15:55:00,295.46,296.23,295.34,295.67,146524.8072956248,295.46,296.23,295.34,295.67,146524.8073
2016-08-04 09:30:00,294.89,295.17,292.5,294.33,42262.51221365759,294.89,295.17,292.5,294.33,42262.5122
2016-08-04 09:35:00,293.76,294.2,293.2,293.97,15751.81847790685,293.76,294.2,293.2,293.97,15751.8185
2016-08-04 09:40:00,294.13,295.02,294.13,295.02,19344.262295081968,294.13,295.02,294.13,295.02,19344.2623
2016-08-04 09:45:00,294.74,294.96,293.56,293.66,30158.50613397025,294.74,294.96,293.56,293.66,30158.5061
2016-08-04 09:50:00,293.55,293.66,292.35,292.56,23747.69297578981,293.55,293.66,292.35,292.56,23747.693
2016-08-04 09:55:00,292.38,292.42,290.62,290.63,40027.14146129628,292.38,292.42,290.62,290.63,40027.1415
2016-08-04 10:00:00,290.89,291.3,290.63,290.83,33542.50352838997,290.89,291.3,290.63,290.83,33542.5035
2016-08-04 10:05:00,290.99,291.38,289.46,289.55,29644.98968624471,290.99,291.38,289.46,289.55,29644.9897
2016-08-04 10:10:00,289.27,290.09,289.23,289.63,27749.43002931277,289.27,290.09,289.23,289.63,27749.43
2016-08-04 10:15:00,289.57,291.0,289.4,290.28,33044.18629899034,289.57,291.0,289.4,290.28,33044.1863
2016-08-04 10:20:00,290.18,291.25,289.8,290.77,27576.81033546846,290.18,291.25,289.8,290.77,27576.8103
2016-08-04 10:25:00,290.95,291.21,290.16,290.22,17101.291933557703,290.95,291.21,290.16,290.22,17101.2919
2016-08-04 10:30:00,290.32,291.15,290.22,290.72,32376.506351101943,290.32,291.15,290.22,290.72,32376.5064
2016-08-04 10:35:00,290.63,292.83,290.49,292.65,56078.60167191402,290.63,292.83,290.49,292.65,56078.6017
2016-08-04 10:40:00,292.73,293.27,292.63,292.98,17961.133427423734,292.73,293.27,292.63,292.98,17961.1334
2016-08-04 10:45:00,292.76,292.91,292.35,292.59,10009.77092606666,292.76,292.91,292.35,292.59,10009.7709
2016-08-04 10:50:00,292.73,292.97,292.59,292.72,14175.44240581913,292.73,292.97,292.59,292.72,14175.4424
2016-08-04 10:55:00,292.8,293.0,292.62,292.89,20496.14591249593,292.8,293.0,292.62,292.89,20496.1459
2016-08-04 11:00:00,292.77,293.01,292.34,292.71,21592.660948865487,292.77,293.01,292.34,292.71,21592.6609
2016-08-04 11:05:00,292.82,292.82,292.15,292.16,9955.488003474107,292.82,292.82,292.15,292.16,9955.488
2016-08-04 11:10:00,292.22,292.32,291.51,292.01,15370.752361307132,292.22,292.32,291.51,292.01,15370.7524
2016-08-04 11:15:00,292.0,292.0,291.02,291.37,13813.918141352731,292.0,292.0,291.02,291.37,13813.9181
2016-08-04 11:20:00,291.37,291.75,291.05,291.07,14873.520790359353,291.37,291.75,291.05,291.07,14873.5208
2016-08-04 11:25:00,291.21,291.46,290.93,291.26,18647.2695689936,291.21,291.46,290.93,291.26,18647.2696
2016-08-04 11:30:00,291.16,291.72,291.1,291.34,10167.191401585062,291.16,291.72,291.1,291.34,10167.1914
2016-08-04 11:35:00,291.33,291.58,291.07,291.36,16049.288893714038,291.33,291.58,291.07,291.36,16049.2889
2016-08-04 11:40:00,291.26,291.26,291.02,291.11,5645.423949625448,291.26,291.26,291.02,291.11,5645.4239
2016-08-04 11:45:00,291.02,291.21,290.98,291.06,12834.654217783083,291.02,291.21,290.98,291.06,12834.6542
2016-08-04 11:50:00,291.08,291.29,290.98,291.11,7751.60134621648,291.08,291.29,290.98,291.11,7751.6013
2016-08-04 11:55:00,291.11,291.35,290.99,291.1,5222.01715340354,291.11,291.35,290.99,291.1,5222.0172
2016-08-04 12:00:00,291.21,291.61,291.15,291.38,10229.07393334057,291.21,291.61,291.15,291.38,10229.0739
2016-08-04 12:05:00,291.37,291.64,291.19,291.33,35975.464118988166,291.37,291.64,291.19,291.33,35975.4641
2016-08-04 12:10:00,291.39,291.54,291.12,291.12,17742.916078601673,291.39,291.54,291.12,291.12,17742.9161
2016-08-04 12:15:00,291.1,291.34,291.04,291.08,9291.065030941269,291.1,291.34,291.04,291.08,9291.065
2016-08-04 12:20:00,291.07,291.63,291.07,291.36,13938.7688633156,291.07,291.63,291.07,291.36,13938.7689
2016-08-04 12:25:00,291.33,291.51,291.12,291.4,11164.911518836174,291.33,291.51,291.12,291.4,11164.9115
2016-08-04 12:30:00,291.33,291.68,291.17,291.45,8359.570079253068,291.33,291.68,291.17,291.45,8359.5701
2016-08-04 12:35:00,291.51,291.98,291.46,291.81,8158.723265660624,291.51,291.98,291.46,291.81,8158.7233
2016-08-04 12:40:00,291.75,292.43,291.57,292.43,22354.793182064925,291.75,292.43,291.57,292.43,22354.7932
2016-08-04 12:45:00,292.43,292.69,292.29,292.41,12595.809358375856,292.43,292.69,292.29,292.41,12595.8094
2016-08-04 12:50:00,292.52,292.62,292.22,292.39,12322.223428509393,292.52,292.62,292.22,292.39,12322.2234
2016-08-04 12:55:00,292.4,292.41,291.6,291.63,12275.540115079795,292.4,292.41,291.6,291.63,12275.5401
2016-08-04 13:00:00,291.71,291.73,291.36,291.5,19684.073390511345,291.71,291.73,291.36,291.5,19684.0734
2016-08-04 13:05:00,291.5,291.79,291.46,291.56,5461.947671262621,291.5,291.79,291.46,291.56,5461.9477
2016-08-04 13:10:00,291.54,291.63,291.13,291.19,10378.894799696016,291.54,291.63,291.13,291.19,10378.8948
2016-08-04 13:15:00,291.07,291.4,290.98,291.22,14928.889371403757,291.07,291.4,290.98,291.22,14928.8894
2016-08-04 13:20:00,291.27,291.52,291.12,291.29,8677.668005645424,291.27,291.52,291.12,291.29,8677.668
2016-08-04 13:25:00,291.14,291.21,290.98,291.08,13955.053740093366,291.14,291.21,290.98,291.08,13955.0537
2016-08-04 13:30:00,291.06,291.3,290.93,291.3,60457.06220822929,291.06,291.3,290.93,291.3,60457.0622
2016-08-04 13:35:00,291.31,291.34,291.08,291.34,11572.033438280318,291.31,291.34,291.08,291.34,11572.0334
2016-08-04 13:40:00,291.26,291.41,291.13,291.13,6638.801433069157,291.26,291.41,291.13,291.13,6638.8014
2016-08-04 13:45:00,291.2,291.33,291.1,291.14,15319.726414070134,291.2,291.33,291.1,291.14,15319.7264
2016-08-04 13:50:00,291.2,291.38,291.06,291.07,18497.44870263815,291.2,291.38,291.06,291.07,18497.4487
2016-08-04 13:55:00,291.11,291.96,290.98,291.79,35886.44012593638,291.11,291.96,290.98,291.79,35886.4401
2016-08-04 14:00:00,291.95,292.1,291.71,291.89,29869.72098577788,291.95,292.1,291.71,291.89,29869.721
2016-08-04 14:05:00,291.9,292.01,291.84,291.99,50072.73911627402,291.9,292.01,291.84,291.99,50072.7391
2016-08-04 14:10:00,291.96,292.0,291.65,291.74,11259.363804147217,291.96,292.0,291.65,291.74,11259.3638
2016-08-04 14:15:00,291.76,291.76,290.79,290.94,13721.637172945391,291.76,291.76,290.79,290.94,13721.6372
2016-08-04 14:20:00,290.94,291.04,290.83,290.96,9143.415481489525,290.94,291.04,290.83,290.96,9143.4155
2016-08-04 14:25:00,290.88,291.12,290.88,290.98,10313.755292584952,290.88,291.12,290.88,290.98,10313.7553
2016-08-04 14:30:00,291.01,291.1,290.66,290.75,12085.549886005863,291.01,291.1,290.66,290.75,12085.5499
2016-08-04 14:35:00,290.72,290.8,290.51,290.58,10601.454782325482,290.72,290.8,290.51,290.58,10601.4548
2016-08-04 14:40:00,290.59,290.97,290.46,290.74,10323.526218651612,290.59,290.97,290.46,290.74,10323.5262
2016-08-04 14:45:00,290.73,290.86,290.5,290.5,12301.595917924222,290.73,290.86,290.5,290.5,12301.5959
2016-08-04 14:50:00,290.52,290.59,290.16,290.48,18449.679730756703,290.52,290.59,290.16,290.48,18449.6797
2016-08-04 14:55:00,290.5,290.92,290.39,290.88,19337.748344370862,290.5,290.92,290.39,290.88,19337.7483
2016-08-04 15:00:00,290.78,290.79,290.54,290.63,15847.356421669743,290.78,290.79,290.54,290.63,15847.3564
2016-08-04 15:05:00,290.59,290.78,290.24,290.24,22436.21756595376,290.59,290.78,290.24,290.24,22436.2176
2016-08-04 15:10:00,290.27,290.28,289.92,290.01,17318.423623927913,290.27,290.28,289.92,290.01,17318.4236
2016-08-04 15:15:00,289.96,290.06,289.64,289.65,26802.735859298664,289.96,290.06,289.64,289.65,26802.7359
2016-08-04 15:20:00,289.69,290.03,289.58,289.92,39800.23884485941,289.69,290.03,289.58,289.92,39800.2388
2016-08-04 15:25:00,289.9,290.59,289.89,290.5,34746.498751492785,289.9,290.59,289.89,290.5,34746.4988
2016-08-04 15:30:00,290.38,290.97,290.38,290.66,31414.61296276192,290.38,290.97,290.38,290.66,31414.613
2016-08-04 15:35:00,290.61,290.62,290.29,290.58,31983.497991531865,290.61,290.62,290.29,290.58,31983.498
2016-08-04 15:40:00,290.54,290.62,290.4,290.53,32492.671805450005,290.54,290.62,290.4,290.53,32492.6718
2016-08-04 15:45:00,290.55,290.66,290.35,290.39,33263.48930626425,290.55,290.66,290.35,290.39,33263.4893
2016-08-04 15:50:00,290.4,290.59,289.99,289.99,37505.156877646295,290.4,290.59,289.99,289.99,37505.1569
2016-08-04 15:55:00,290.01,290.19,289.39,289.73,60822.9291065031,290.01,290.19,289.39,289.73,60822.9291
2016-08-05 09:30:00,291.21,292.45,288.94,291.12,81392.8997937249,291.21,292.45,288.94,291.12,81392.8998
2016-08-05 09:35:00,291.25,293.32,291.15,292.93,35613.93985452177,291.25,293.32,291.15,292.93,35613.9399
2016-08-05 09:40:00,292.51,293.14,291.42,291.42,33474.10704592335,292.51,293.14,291.42,291.42,33474.107
2016-08-05 09:45:00,291.49,292.26,291.26,292.04,18774.291607860167,291.49,292.26,291.26,292.04,18774.2916
2016-08-05 09:50:00,291.97,292.61,291.97,292.47,35013.57073064814,291.97,292.61,291.97,292.47,35013.5707
2016-08-05 09:55:00,292.47,292.93,292.33,292.56,20471.17576810336,292.47,292.93,292.33,292.56,20471.1758
2016-08-05 10:00:00,292.62,293.0,292.48,292.95,31770.70893496906,292.62,293.0,292.48,292.95,31770.7089
2016-08-05 10:05:00,292.94,293.75,292.49,292.62,47580.067310824015,292.94,293.75,292.49,292.62,47580.0673
2016-08-05 10:10:00,292.78,293.3,292.34,293.03,30864.18412767344,292.78,293.3,292.34,293.03,30864.1841
2016-08-05 10:15:00,293.02,293.17,292.41,292.84,16115.514059276951,293.02,293.17,292.41,292.84,16115.5141
2016-08-05 10:20:00,292.87,293.08,292.58,292.65,11828.248832917165,292.87,293.08,292.58,292.65,11828.2488
2016-08-05 10:25:00,292.64,293.01,292.47,292.6,8734.122245141678,292.64,293.01,292.47,292.6,8734.1222
2016-08-05 10:30:00,292.77,293.23,292.7,292.88,10810.986863532731,292.77,293.23,292.7,292.88,10810.9869
2016-08-05 10:35:00,292.91,293.0,292.72,292.91,6293.562045380523,292.91,293.0,292.72,292.91,6293.562
2016-08-05 10:40:00,292.92,293.05,292.74,292.86,23118.01107371621,292.92,293.05,292.74,292.86,23118.0111
2016-08-05 10:45:00,292.9,293.01,292.26,292.45,13380.740419064165,292.9,293.01,292.26,292.45,13380.7404
2016-08-05 10:50:00,292.37,292.97,292.2,292.79,11311.475409836066,292.37,292.97,292.2,292.79,11311.4754
2016-08-05 10:55:00,292.63,292.93,292.63,292.76,6922.15828900228,292.63,292.93,292.63,292.76,6922.1583
2016-08-05 11:00:00,292.76,293.0,292.71,292.9,8752.578438823146,292.76,293.0,292.71,292.9,8752.5784
2016-08-05 11:05:00,292.93,293.04,292.76,292.91,25167.734230810987,292.93,293.04,292.76,292.91,25167.7342
2016-08-05 11:10:00,292.85,292.86,292.61,292.77,5708.392139832808,292.85,292.86,292.61,292.77,5708.3921
2016-08-05 11:15:00,292.82,292.9,292.55,292.83,10343.068070784931,292.82,292.9,292.55,292.83,10343.0681
2016-08-05 11:20:00,292.76,292.81,292.37,292.67,22327.65172076865,292.76,292.81,292.37,292.67,22327.6517
2016-08-05 11:25:00,292.7,292.98,292.6,292.68,8509.390945608511,292.7,292.98,292.6,292.68,8509.3909
2016-08-05 11:30:00,292.56,292.97,292.48,292.86,6480.295299098903,292.56,292.97,292.48,292.86,6480.2953
2016-08-05 11:35:00,292.9,292.99,292.77,292.81,7879.709043534905,292.9,292.99,292.77,292.81,7879.709
2016-08-05 11:40:00,292.85,292.85,292.31,292.71,7348.822060579741,292.85,292.85,292.31,292.71,7348.8221
2016-08-05 11:45:00,292.58,292.79,292.51,292.71,5329.497340136793,292.58,292.79,292.51,292.71,5329.4973
2016-08-05 11:50:00,292.73,292.88,292.54,292.6,5698.62121376615,292.73,292.88,292.54,292.6,5698.6212
2016-08-05 11:55:00,292.6,292.62,292.38,292.57,3283.031158397568,292.6,292.62,292.38,292.57,3283.0312
2016-08-05 12:00:00,292.51,292.67,292.23,292.48,4706.329388774292,292.51,292.67,292.23,292.48,4706.3294
2016-08-05 12:05:00,292.48,292.52,292.27,292.4,9772.01172511128,292.48,292.52,292.27,292.4,9772.0117
2016-08-05 12:10:00,292.35,292.91,292.31,292.85,8186.950385408751,292.35,292.91,292.31,292.85,8186.9504
2016-08-05 12:15:00,292.77,292.81,292.6,292.67,1912.930192161546,292.77,292.81,292.6,292.67,1912.9302
2016-08-05 12:20:00,292.76,292.81,292.51,292.77,2639.2356964498967,292.76,292.81,292.51,292.77,2639.2357
2016-08-05 12:25:00,292.84,292.87,292.58,292.61,3877.971990011943,292.84,292.87,292.58,292.61,3877.972
2016-08-05 12:30:00,292.63,292.89,292.63,292.71,2716.3174465313214,292.63,292.89,292.63,292.71,2716.3174
2016-08-05 12:35:00,292.93,293.0,292.75,292.97,5560.742590381066,292.93,293.0,292.75,292.97,5560.7426
2016-08-05 12:40:00,292.88,292.9,292.53,292.6,4885.463033329715,292.88,292.9,292.53,292.6,4885.463
2016-08-05 12:45:00,292.73,292.87,292.62,292.62,2171.316903702096,292.73,292.87,292.62,292.62,2171.3169
2016-08-05 12:50:00,292.57,292.65,292.43,292.58,2222.3428509390947,292.57,292.65,292.43,292.58,2222.3429
2016-08-05 12:55:00,292.55,292.61,292.27,292.39,3908.370426663772,292.55,292.61,292.27,292.39,3908.3704
2016-08-05 13:00:00,292.4,292.75,292.39,292.75,2931.277819997829,292.4,292.75,292.39,292.75,2931.2778
2016-08-05 13:05:00,292.69,292.73,292.45,292.45,4223.211377700575,292.69,292.73,292.45,292.45,4223.2114
2016-08-05 13:10:00,292.36,292.61,292.33,292.4,4224.297036152427,292.36,292.61,292.33,292.4,4224.297
2016-08-05 13:15:00,292.55,292.73,292.5,292.73,2605.5802844425143,292.55,292.73,292.5,292.73,2605.5803
2016-08-05 13:20:00,292.64,292.67,292.39,292.5,4342.633807404191,292.64,292.67,292.39,292.5,4342.6338
2016-08-05 13:25:00,292.48,292.56,292.33,292.56,2388.448594072305,292.48,292.56,292.33,292.56,2388.4486
2016-08-05 13:30:00,292.46,292.53,292.09,292.32,6488.9805667137125,292.46,292.53,292.09,292.32,6488.9806
2016-08-05 13:35:00,292.28,292.33,292.11,292.11,3623.927912278797,292.28,292.33,292.11,292.11,3623.9279
2016-08-05 13:40:00,292.26,292.47,292.15,292.34,2714.14612962762,292.26,292.47,292.15,292.34,2714.1461
2016-08-05 13:45:00,292.34,292.46,292.2,292.2,3328.6288133753123,292.34,292.46,292.2,292.2,3328.6288
2016-08-05 13:50:00,292.17,292.54,292.03,292.51,5566.170882640322,292.17,292.54,292.03,292.51,5566.1709
2016-08-05 13:55:00,292.56,292.82,292.39,292.7,5666.051460210618,292.56,292.82,292.39,292.7,5666.0515
2016-08-05 14:00:00,292.77,292.77,292.5,292.64,4125.502117033981,292.77,292.77,292.5,292.64,4125.5021
2016-08-05 14:05:00,292.64,292.64,292.42,292.51,5501.031375529259,292.64,292.64,292.42,292.51,5501.0314
2016-08-05 14:10:00,292.57,292.61,292.32,292.46,4504.3969167299965,292.57,292.61,292.32,292.46,4504.3969
2016-08-05 14:15:00,292.35,292.42,291.85,291.94,16595.375094995114,292.35,292.42,291.85,291.94,16595.3751
2016-08-05 14:20:00,292.07,292.16,291.82,292.01,3348.170665508631,292.07,292.16,291.82,292.01,3348.1707
2016-08-05 14:25:00,292.02,292.13,291.88,291.89,4890.89132558897,292.02,292.13,291.88,291.89,4890.8913
2016-08-05 14:30:00,291.8,292.07,291.8,291.95,2989.903376397785,291.8,292.07,291.8,291.95,2989.9034
2016-08-05 14:35:00,291.93,291.99,291.86,291.93,3256.975355553143,291.93,291.99,291.86,291.93,3256.9754
2016-08-05 14:40:00,291.89,291.89,291.54,291.77,6036.2609922918255,291.89,291.89,291.54,291.77,6036.261
2016-08-05 14:45:00,291.82,291.87,291.49,291.59,12067.093692324395,291.82,291.87,291.49,291.59,12067.0937
2016-08-05 14:50:00,291.61,291.9,291.54,291.75,4275.322983389426,291.61,291.9,291.54,291.75,4275.323
2016-08-05 14:55:00,291.73,291.92,291.69,291.69,3517.5333839973946,291.73,291.92,291.69,291.69,3517.5334
2016-08-05 15:00:00,291.67,292.15,291.67,291.74,7509.499511453697,291.67,292.15,291.67,291.74,7509.4995
2016-08-05 15:05:00,291.83,292.03,291.53,291.75,7349.907719031593,291.83,292.03,291.53,291.75,7349.9077
2016-08-05 15:10:00,291.81,292.02,291.73,291.94,3761.80653566388,291.81,292.02,291.73,291.94,3761.8065
2016-08-05 15:15:00,291.91,292.36,291.91,292.09,7863.424166757139,291.91,292.36,291.91,292.09,7863.4242
2016-08-05 15:20:00,292.11,292.25,291.59,291.71,12172.402562153948,292.11,292.25,291.59,291.71,12172.4026
2016-08-05 15:25:00,291.8,291.88,291.45,291.56,14729.128216263163,291.8,291.88,291.45,291.56,14729.1282
2016-08-05 15:30:00,291.72,292.36,291.39,291.51,91604.60319183583,291.72,292.36,291.39,291.51,91604.6032
2016-08-05 15:35:00,291.44,291.56,291.13,291.33,12184.344805124309,291.44,291.56,291.13,291.33,12184.3448
2016-08-05 15:40:00,291.3,291.46,291.26,291.33,14645.532515470632,291.3,291.46,291.26,291.33,14645.5325
2016-08-05 15:45:00,291.33,291.35,290.94,291.01,17831.94007165346,291.33,291.35,290.94,291.01,17831.9401
2016-08-05 15:50:00,291.07,291.47,290.87,290.96,42824.883291716425,291.07,291.47,290.87,290.96,42824.8833
2016-08-05 15:55:00,291.01,291.21,290.62,290.75,69350.77624579308,291.01,291.21,290.62,290.75,69350.7762
2016-08-08 09:30:00,291.09,291.39,288.53,288.69,46954.72804255781,291.09,291.39,288.53,288.69,46954.728
2016-08-08 09:35:00,289.08,291.33,289.0,290.56,19108.67441103029,289.08,291.33,289.0,290.56,19108.6744
2016-08-08 09:40:00,290.61,290.8,290.16,290.75,10221.474324177614,290.61,290.8,290.16,290.75,10221.4743
2016-08-08 09:45:00,290.74,290.9,290.15,290.74,18271.63174465313,290.74,290.9,290.15,290.74,18271.6317
2016-08-08 09:50:00,290.87,291.02,290.06,290.26,11549.234610791444,290.87,291.02,290.06,290.26,11549.2346
2016-08-08 09:55:00,290.42,290.44,289.87,289.95,9717.728802518728,290.42,290.44,289.87,289.95,9717.7288
2016-08-08 10:00:00,289.95,290.37,289.46,289.81,10856.584518510475,289.95,290.37,289.46,289.81,10856.5845
2016-08-08 10:05:00,289.77,290.29,289.6,289.67,18038.21517750516,289.77,290.29,289.6,289.67,18038.2152
2016-08-08 10:10:00,289.51,290.08,289.39,290.08,5200.303984366518,289.51,290.08,289.39,290.08,5200.304
2016-08-08 10:15:00,290.03,290.03,287.52,287.52,24541.30930409293,290.03,290.03,287.52,287.52,24541.3093
2016-08-08 10:20:00,287.71,287.85,285.96,286.67,35537.943762892195,287.71,287.85,285.96,286.67,35537.9438
2016-08-08 10:25:00,286.54,287.33,286.33,286.8,13592.443817175115,286.54,287.33,286.33,286.8,13592.4438
2016-08-08 10:30:00,286.81,287.19,286.56,287.19,14034.306807078494,286.81,287.19,286.56,287.19,14034.3068
2016-08-08 10:35:00,287.23,287.63,286.79,287.14,16887.417218543047,287.23,287.63,286.79,287.14,16887.4172
2016-08-08 10:40:00,287.36,287.83,287.36,287.74,8359.570079253068,287.36,287.83,287.36,287.74,8359.5701
2016-08-08 10:45:00,287.79,287.8,286.38,286.51,22829.22592552383,287.79,287.8,286.38,286.51,22829.2259
2016-08-08 10:50:00,286.55,286.94,286.0,286.43,22229.94246010205,286.55,286.94,286.0,286.43,22229.9425
2016-08-08 10:55:00,286.44,287.22,286.28,286.88,10378.894799696016,286.44,287.22,286.28,286.88,10378.8948
2016-08-08 11:00:00,287.05,287.25,286.78,287.09,10005.428292259256,287.05,287.25,286.78,287.09,10005.4283
2016-08-08 11:05:00,286.96,287.5,286.6,287.09,32562.153946368475,286.96,287.5,286.6,287.09,32562.1539
2016-08-08 11:10:00,287.21,287.23,286.2,286.28,10587.341222451418,287.21,287.23,286.2,286.28,10587.3412
2016-08-08 11:15:00,286.35,286.7,286.0,286.28,18068.613614156988,286.35,286.7,286.0,286.28,18068.6136
2016-08-08 11:20:00,286.34,286.45,284.77,285.5,43557.70274671589,286.34,286.45,284.77,285.5,43557.7027
2016-08-08 11:25:00,285.43,288.96,285.35,288.59,212185.43046357617,285.43,288.96,285.35,288.59,212185.4305
2016-08-08 11:30:00,288.51,290.13,287.89,287.91,69938.1174682445,288.51,290.13,287.89,287.91,69938.1175
2016-08-08 11:35:00,288.12,288.75,288.1,288.37,16444.46857018782,288.12,288.75,288.1,288.37,16444.4686
2016-08-08 11:40:00,288.36,288.41,288.02,288.18,14147.215286071005,288.36,288.41,288.02,288.18,14147.2153
2016-08-08 11:45:00,288.18,288.53,288.05,288.23,9059.819780696993,288.18,288.53,288.05,288.23,9059.8198
2016-08-08 11:50:00,288.33,288.55,288.04,288.45,15043.969167299969,288.33,288.55,288.04,288.45,15043.9692
2016-08-08 11:55:00,288.5,288.88,288.21,288.25,14060.36260992292,288.5,288.88,288.21,288.25,14060.3626
2016-08-08 12:00:00,288.61,288.63,287.89,288.03,12288.56801650201,288.61,288.63,287.89,288.03,12288.568
2016-08-08 12:05:00,288.18,288.6,287.92,288.42,5426.1209423515365,288.18,288.6,287.92,288.42,5426.1209
2016-08-08 12:10:00,288.34,288.71,288.3,288.3,5070.024970144393,288.34,288.71,288.3,288.3,5070.025
2016-08-08 12:15:00,288.28,288.4,288.12,288.18,5753.989794810553,288.28,288.4,288.12,288.18,5753.9898
2016-08-08 12:20:00,288.12,288.37,288.06,288.34,4011.507979589621,288.12,288.37,288.06,288.34,4011.508
2016-08-08 12:25:00,288.35,288.37,288.19,288.35,3474.1070459233524,288.35,288.37,288.19,288.35,3474.107
2016-08-08 12:30:00,288.26,288.63,288.22,288.57,6705.026598632071,288.26,288.63,288.22,288.57,6705.0266
2016-08-08 12:35:00,288.53,288.88,288.53,288.88,3691.2387362935615,288.53,288.88,288.53,288.88,3691.2387
2016-08-08 12:40:00,288.88,289.23,288.85,289.14,9807.838454022363,288.88,289.23,288.85,289.14,9807.8385
2016-08-08 12:45:00,289.18,289.36,289.01,289.16,9385.517316252308,289.18,289.36,289.01,289.16,9385.5173
2016-08-08 12:50:00,289.13,289.32,288.87,288.88,4996.200195418522,289.13,289.32,288.87,288.88,4996.2002
2016-08-08 12:55:00,288.9,289.34,288.88,289.14,5188.361741396157,288.9,289.34,288.88,289.14,5188.3617
2016-08-08 13:00:00,289.13,289.13,288.6,288.65,3957.225056997069,289.13,289.13,288.6,288.65,3957.2251
2016-08-08 13:05:00,288.59,288.59,288.01,288.46,16752.795570513517,288.59,288.59,288.01,288.46,16752.7956
2016-08-08 13:10:00,288.4,288.4,288.06,288.3,2822.711974812724,288.4,288.4,288.06,288.3,2822.712
2016-08-08 13:15:00,288.36,288.52,288.17,288.3,3815.003799804582,288.36,288.52,288.17,288.3,3815.0038
2016-08-08 13:20:00,288.42,288.54,288.27,288.47,6661.600260558029,288.42,288.54,288.27,288.47,6661.6003
2016-08-08 13:25:00,288.3,288.4,288.12,288.3,3691.2387362935615,288.3,288.4,288.12,288.3,3691.2387
2016-08-08 13:30:00,288.29,288.37,288.08,288.2,3161.4374117902507,288.29,288.37,288.08,288.2,3161.4374
2016-08-08 13:35:00,288.26,288.53,288.14,288.47,5889.697101291934,288.26,288.53,288.14,288.47,5889.6971
2016-08-08 13:40:00,288.53,288.54,288.21,288.34,7114.319834979916,288.53,288.54,288.21,288.34,7114.3198
2016-08-08 13:45:00,288.37,288.66,288.26,288.26,5001.628487677776,288.37,288.66,288.26,288.26,5001.6285
2016-08-08 13:50:00,288.29,288.48,288.21,288.41,2605.5802844425143,288.29,288.48,288.21,288.41,2605.5803
2016-08-08 13:55:00,288.31,288.32,287.68,287.76,15508.630984692216,288.31,288.32,287.68,287.76,15508.631
2016-08-08 14:00:00,287.75,287.75,287.06,287.06,16319.617848224949,287.75,287.75,287.06,287.06,16319.6178
2016-08-08 14:05:00,287.15,287.32,286.91,287.15,10522.201715340354,287.15,287.32,286.91,287.15,10522.2017
2016-08-08 14:10:00,287.25,287.43,287.18,287.26,12314.623819346434,287.25,287.43,287.18,287.26,12314.6238
2016-08-08 14:15:00,287.31,287.33,287.12,287.13,7925.306698512648,287.31,287.33,287.12,287.13,7925.3067
2016-08-08 14:20:00,287.14,287.25,287.03,287.17,6923.243947454132,287.14,287.25,287.03,287.17,6923.2439
2016-08-08 14:25:00,287.12,287.43,287.01,287.23,3365.541200738248,287.12,287.43,287.01,287.23,3365.5412
2016-08-08 14:30:00,287.1,287.46,286.97,287.43,2985.5607425903813,287.1,287.46,286.97,287.43,2985.5607
2016-08-08 14:35:00,287.37,287.5,287.33,287.39,3077.8417109977204,287.37,287.5,287.33,287.39,3077.8417
2016-08-08 14:40:00,287.31,287.32,287.07,287.15,4401.259363804147,287.31,287.32,287.07,287.15,4401.2594
2016-08-08 14:45:00,287.16,287.9,287.16,287.74,13345.99934860493,287.16,287.9,287.16,287.74,13345.9993
2016-08-08 14:50:00,287.76,287.8,287.61,287.7,10372.380848984909,287.76,287.8,287.61,287.7,10372.3808
2016-08-08 14:55:00,287.61,287.73,287.41,287.41,5739.876234936489,287.61,287.73,287.41,287.41,5739.8762
2016-08-08 15:00:00,287.41,287.61,287.38,287.53,5682.336336988384,287.41,287.61,287.38,287.53,5682.3363
2016-08-08 15:05:00,287.45,287.54,287.32,287.48,5862.555639995658,287.45,287.54,287.32,287.48,5862.5556
2016-08-08 15:10:00,287.42,287.6,287.36,287.4,6388.014330691564,287.42,287.6,287.36,287.4,6388.0143
2016-08-08 15:15:00,287.4,287.6,287.35,287.52,5971.121485180763,287.4,287.6,287.35,287.52,5971.1215
2016-08-08 15:20:00,287.55,287.55,287.35,287.41,4246.010205189447,287.55,287.55,287.35,287.41,4246.0102
2016-08-08 15:25:00,287.47,287.95,287.4,287.88,12074.693301487352,287.47,287.95,287.4,287.88,12074.6933
2016-08-08 15:30:00,287.89,288.28,287.81,288.28,15691.021604603193,287.89,288.28,287.81,288.28,15691.0216
2016-08-08 15:35:00,288.29,288.83,288.26,288.73,17054.608620128107,288.29,288.83,288.26,288.73,17054.6086
2016-08-08 15:40:00,288.71,288.78,288.2,288.48,26725.65410921724,288.71,288.78,288.2,288.48,26725.6541
2016-08-08 15:45:00,288.48,289.0,288.48,288.94,21496.037346650744,288.48,289.0,288.48,288.94,21496.0373
2016-08-08 15:50:00,289.0,289.41,288.95,289.05,68835.08848116382,289.0,289.41,288.95,289.05,68835.0885
2016-08-08 15:55:00,289.06,289.07,288.39,288.88,72441.64585821301,289.06,289.07,288.39,288.88,72441.6459
2016-08-09 09:30:00,288.97,289.09,287.2,288.8,35444.577136033,288.97,289.09,287.2,288.8,35444.5771
2016-08-09 09:35:00,289.23,290.35,289.16,290.15,60073.82477472587,289.23,290.35,289.16,290.15,60073.8248
2016-08-09 09:40:00,290.15,290.28,289.34,289.9,22327.65172076865,290.15,290.28,289.34,289.9,22327.6517
2016-08-09 09:45:00,289.84,290.05,288.93,289.94,7561.611117142547,289.84,290.05,288.93,289.94,7561.6111
2016-08-09 09:50:00,289.81,290.37,289.56,289.92,10333.297144718272,289.81,290.37,289.56,289.92,10333.2971
2016-08-09 09:55:00,290.05,290.57,289.29,289.79,47061.122570839216,290.05,290.57,289.29,289.79,47061.1226
2016-08-09 10:00:00,289.78,290.21,289.48,289.97,35140.59276951471,289.78,290.21,289.48,289.97,35140.5928
2016-08-09 10:05:00,290.03,290.42,289.67,289.67,14609.705786559549,290.03,290.42,289.67,289.67,14609.7058
2016-08-09 10:10:00,289.62,290.18,289.61,290.11,9894.69113017045,289.62,290.18,289.61,290.11,9894.6911
2016-08-09 10:15:00,290.32,290.39,289.82,289.93,34853.978938226035,290.32,290.39,289.82,289.93,34853.9789
2016-08-09 10:20:00,289.89,290.06,289.58,289.88,8307.458473564217,289.89,290.06,289.58,289.88,8307.4585
2016-08-09 10:25:00,289.87,290.36,289.8,290.24,8367.169688416025,289.87,290.36,289.8,290.24,8367.1697
2016-08-09 10:30:00,290.13,290.37,289.82,290.2,42050.80881554663,290.13,290.37,289.82,290.2,42050.8088
2016-08-09 10:35:00,290.17,290.6,290.02,290.16,37767.886222994246,290.17,290.6,290.02,290.16,37767.8862
2016-08-09 10:40:00,290.33,290.58,290.18,290.58,12436.217565953752,290.33,290.58,290.18,290.58,12436.2176
2016-08-09 10:45:00,290.58,291.29,290.53,291.2,13491.477581152967,290.58,291.29,290.53,291.2,13491.4776
2016-08-09 10:50:00,291.24,291.25,289.81,289.86,20322.44056019976,291.24,291.25,289.81,289.86,20322.4406
2016-08-09 10:55:00,289.86,290.17,289.86,290.17,8963.19617848225,289.86,290.17,289.86,290.17,8963.1962
2016-08-09 11:00:00,290.15,290.35,289.96,290.2,17076.32178916513,290.15,290.35,289.96,290.2,17076.3218
2016-08-09 11:05:00,290.28,290.36,290.0,290.05,19659.10324611877,290.28,290.36,290.0,290.05,19659.1032
2016-08-09 11:10:00,289.95,290.29,289.94,290.06,18680.92498100098,289.95,290.29,289.94,290.06,18680.925
2016-08-09 11:15:00,290.07,290.28,290.04,290.25,8697.209857778744,290.07,290.28,290.04,290.25,8697.2099
2016-08-09 11:20:00,290.33,290.63,290.23,290.3,22513.299316035176,290.33,290.63,290.23,290.3,22513.2993
2016-08-09 11:25:00,290.25,290.4,289.97,289.97,11076.97318423624,290.25,290.4,289.97,289.97,11076.9732
2016-08-09 11:30:00,290.06,290.08,289.89,290.05,5954.836608402997,290.06,290.08,289.89,290.05,5954.8366
2016-08-09 11:35:00,290.13,290.14,289.59,289.7,13721.637172945391,290.13,290.14,289.59,289.7,13721.6372
2016-08-09 11:40:00,289.81,289.81,289.64,289.66,2973.6184996200195,289.81,289.81,289.64,289.66,2973.6185
2016-08-09 11:45:00,289.65,290.41,289.64,290.41,8711.323417652808,289.65,290.41,289.64,290.41,8711.3234
2016-08-09 11:50:00,290.4,290.4,290.05,290.11,7494.300293127782,290.4,290.4,290.05,290.11,7494.3003
2016-08-09 11:55:00,290.07,290.17,289.97,290.16,5912.495928780806,290.07,290.17,289.97,290.16,5912.4959
2016-08-09 12:00:00,290.35,290.35,289.97,289.97,7327.108891542721,290.35,290.35,289.97,289.97,7327.1089
2016-08-09 12:05:00,289.99,290.16,289.85,289.88,4132.016067745088,289.99,290.16,289.85,289.88,4132.0161
2016-08-09 12:10:00,289.92,290.01,289.85,289.89,2931.277819997829,289.92,290.01,289.85,289.89,2931.2778
2016-08-09 12:15:00,289.9,290.21,289.88,290.06,3810.661165997177,289.9,290.21,289.88,290.06,3810.6612
2016-08-09 12:20:00,290.0,290.11,289.81,289.81,2279.8827488872003,290.0,290.11,289.81,289.81,2279.8827
2016-08-09 12:25:00,289.92,290.05,289.85,289.9,2171.316903702096,289.92,290.05,289.85,289.9,2171.3169
2016-08-09 12:30:00,289.93,289.93,289.68,289.78,3793.2906307675607,289.93,289.93,289.68,289.78,3793.2906
2016-08-09 12:35:00,289.67,289.7,289.46,289.63,4358.918684181956,289.67,289.7,289.46,289.63,4358.9187
2016-08-09 12:40:00,289.7,289.72,289.48,289.52,6839.648246661601,289.7,289.72,289.48,289.52,6839.6482
2016-08-09 12:45:00,289.56,289.6,289.31,289.49,12186.51612202801,289.56,289.6,289.31,289.49,12186.5161
2016-08-09 12:50:00,289.5,289.58,288.3,289.33,20313.755292584952,289.5,289.58,288.3,289.33,20313.7553
2016-08-09 12:55:00,289.35,289.74,289.34,289.61,5029.855607425904,289.35,289.74,289.34,289.61,5029.8556
2016-08-09 13:00:00,289.74,289.91,289.74,289.91,2007.3824774725872,289.74,289.91,289.74,289.91,2007.3825
2016-08-09 13:05:00,289.89,290.04,289.66,289.66,5592.226685484747,289.89,290.04,289.66,289.66,5592.2267
2016-08-09 13:10:00,289.75,290.01,289.43,289.43,11129.08478992509,289.75,290.01,289.43,289.43,11129.0848
2016-08-09 13:15:00,289.6,289.85,289.51,289.74,2695.689935946152,289.6,289.85,289.51,289.74,2695.6899
2016-08-09 13:20:00,289.7,290.53,289.7,290.23,22056.23710780589,289.7,290.53,289.7,290.23,22056.2371
2016-08-09 13:25:00,290.27,290.41,290.15,290.3,2033.4382803170124,290.27,290.41,290.15,290.3,2033.4383
2016-08-09 13:30:00,290.3,290.44,290.22,290.33,3571.816306589947,290.3,290.44,290.22,290.33,3571.8163
2016-08-09 13:35:00,290.2,290.48,289.93,289.93,7353.164694387146,290.2,290.48,289.93,289.93,7353.1647
2016-08-09 13:40:00,290.01,290.05,289.73,289.91,2678.319400716535,290.01,290.05,289.73,289.91,2678.3194
2016-08-09 13:45:00,289.98,290.15,289.63,289.73,4723.699924003909,289.98,290.15,289.63,289.73,4723.6999
2016-08-09 13:50:00,289.94,289.96,289.78,289.81,4956.030832700033,289.94,289.96,289.78,289.81,4956.0308
2016-08-09 13:55:00,289.83,290.17,289.73,289.94,5180.7621322332,289.83,290.17,289.73,289.94,5180.7621
2016-08-09 14:00:00,290.0,290.05,289.64,289.64,5001.628487677776,290.0,290.05,289.64,289.64,5001.6285
2016-08-09 14:05:00,289.64,290.06,289.64,290.05,4089.675388122897,289.64,290.06,289.64,290.05,4089.6754
2016-08-09 14:10:00,290.02,290.16,289.73,289.9,7929.649332320052,290.02,290.16,289.73,289.9,7929.6493
2016-08-09 14:15:00,290.0,290.16,289.9,290.06,4016.936271848877,290.0,290.16,289.9,290.06,4016.9363
2016-08-09 14:20:00,290.05,290.29,289.81,289.81,10495.060254044078,290.05,290.29,289.81,289.81,10495.0603
2016-08-09 14:25:00,289.81,289.95,289.56,289.6,7901.422212571925,289.81,289.95,289.56,289.6,7901.4222
2016-08-09 14:30:00,289.7,289.7,289.11,289.23,5521.658886114428,289.7,289.7,289.11,289.23,5521.6589
2016-08-09 14:35:00,289.23,289.5,289.23,289.38,4314.406687656064,289.23,289.5,289.23,289.38,4314.4067
2016-08-09 14:40:00,289.25,289.41,289.19,289.34,3719.465856041689,289.25,289.41,289.19,289.34,3719.4659
2016-08-09 14:45:00,289.35,289.56,289.11,289.41,5383.780262729346,289.35,289.56,289.11,289.41,5383.7803
2016-08-09 14:50:00,289.42,289.61,289.3,289.59,5740.96189338834,289.42,289.61,289.3,289.59,5740.9619
2016-08-09 14:55:00,289.44,289.96,289.44,289.94,2952.99098903485,289.44,289.96,289.44,289.94,2952.991
2016-08-09 15:00:00,290.02,290.02,289.49,289.62,4451.199652589296,290.02,290.02,289.49,289.62,4451.1997
2016-08-09 15:05:00,289.85,289.85,289.64,289.79,1764.1949842579525,289.85,289.85,289.64,289.79,1764.195
2016-08-09 15:10:00,289.82,289.89,289.66,289.78,3508.8481163825863,289.82,289.89,289.66,289.78,3508.8481
2016-08-09 15:15:00,289.79,289.81,289.61,289.71,2759.743784605363,289.79,289.81,289.61,289.71,2759.7438
2016-08-09 15:20:00,289.71,289.77,289.65,289.7,4607.534469655847,289.71,289.77,289.65,289.7,4607.5345
2016-08-09 15:25:00,289.73,289.91,289.69,289.81,3669.525567256541,289.73,289.91,289.69,289.81,3669.5256
2016-08-09 15:30:00,289.77,289.91,289.57,289.89,19684.073390511345,289.77,289.91,289.57,289.89,19684.0734
2016-08-09 15:35:00,289.91,289.94,289.55,289.75,20102.051894474,289.91,289.94,289.55,289.75,20102.0519
2016-08-09 15:40:00,289.73,289.86,289.7,289.85,6712.626207795028,289.73,289.86,289.7,289.85,6712.6262
2016-08-09 15:45:00,289.89,289.9,289.37,289.58,12189.773097383564,289.89,289.9,289.37,289.58,12189.7731
2016-08-09 15:50:00,289.55,289.84,289.47,289.84,23666.26859190099,289.55,289.84,289.47,289.84,23666.2686
2016-08-09 15:55:00,289.89,290.14,289.58,289.68,48762.34936488981,289.89,290.14,289.58,289.68,48762.3494
2016-08-10 09:30:00,290.15,290.15,288.5,289.24,13487.134947345565,290.15,290.15,288.5,289.24,13487.1349
2016-08-10 09:35:00,289.26,289.51,286.6,288.12,20500.48854630333,289.26,289.51,286.6,288.12,20500.4885
2016-08-10 09:40:00,287.96,287.97,286.6,287.25,14695.472804255782,287.96,287.97,286.6,287.25,14695.4728
2016-08-10 09:45:00,287.0,287.61,286.75,287.49,11960.699164042991,287.0,287.61,286.75,287.49,11960.6992
2016-08-10 09:50:00,287.75,288.1,287.32,288.1,2554.554337205516,287.75,288.1,287.32,288.1,2554.5543
2016-08-10 09:55:00,288.1,289.22,287.84,287.97,12999.674302464446,288.1,289.22,287.84,287.97,12999.6743
2016-08-10 10:00:00,287.65,288.54,287.46,288.17,11182.282054065792,287.65,288.54,287.46,288.17,11182.2821
2016-08-10 10:05:00,288.38,288.39,287.87,288.1,7104.548908913256,288.38,288.39,287.87,288.1,7104.5489
2016-08-10 10:10:00,288.14,288.29,287.59,287.6,5983.063728151124,288.14,288.29,287.59,287.6,5983.0637
2016-08-10 10:15:00,287.48,287.82,287.05,287.18,9294.32200629682,287.48,287.82,287.05,287.18,9294.322
2016-08-10 10:20:00,287.22,287.99,287.06,287.59,4234.067962219086,287.22,287.99,287.06,287.59,4234.068
2016-08-10 10:25:00,287.58,287.98,287.5,287.6,5211.160568885029,287.58,287.98,287.5,287.6,5211.1606
2016-08-10 10:30:00,287.83,288.15,286.82,286.85,17192.48724351319,287.83,288.15,286.82,286.85,17192.4872
2016-08-10 10:35:00,286.76,287.48,286.76,287.48,4445.77136033004,286.76,287.48,286.76,287.48,4445.7714
2016-08-10 10:40:00,287.48,287.78,286.92,287.13,8359.570079253068,287.48,287.78,286.92,287.13,8359.5701
2016-08-10 10:45:00,287.26,287.46,286.82,287.25,4234.067962219086,287.26,287.46,286.82,287.25,4234.068
2016-08-10 10:50:00,287.16,287.16,286.59,286.68,9537.509499511454,287.16,287.16,286.59,286.68,9537.5095
2016-08-10 10:55:00,286.73,286.94,285.82,286.16,31338.616871132344,286.73,286.94,285.82,286.16,31338.6169
2016-08-10 11:00:00,286.17,286.96,285.96,286.42,8620.12810769732,286.17,286.96,285.96,286.42,8620.1281
2016-08-10 11:05:00,286.52,286.52,286.01,286.01,6643.144066876561,286.52,286.52,286.01,286.01,6643.1441
2016-08-10 11:10:00,285.99,286.07,285.29,285.54,22125.719248724352,285.99,286.07,285.29,285.54,22125.7192
2016-08-10 11:15:00,285.6,285.75,285.07,285.36,13305.82998588644,285.6,285.75,285.07,285.36,13305.83
2016-08-10 11:20:00,285.18,285.63,285.18,285.51,6093.800890239931,285.18,285.63,285.18,285.51,6093.8009
2016-08-10 11:25:00,285.59,285.83,285.35,285.81,5971.121485180763,285.59,285.83,285.35,285.81,5971.1215
2016-08-10 11:30:00,285.69,285.87,285.18,285.36,13262.403647812398,285.69,285.87,285.18,285.36,13262.4036
2016-08-10 11:35:00,285.38,285.38,284.69,285.01,8142.438388882858,285.38,285.38,284.69,285.01,8142.4384
2016-08-10 11:40:00,285.03,285.32,284.81,285.32,5645.423949625448,285.03,285.32,284.81,285.32,5645.4239
2016-08-10 11:45:00,285.4,285.64,284.91,285.64,4909.347519270437,285.4,285.64,284.91,285.64,4909.3475
2016-08-10 11:50:00,285.48,285.88,285.32,285.65,8516.99055477147,285.48,285.88,285.32,285.65,8516.9906
2016-08-10 11:55:00,285.62,285.97,285.57,285.57,5270.871783736837,285.62,285.97,285.57,285.57,5270.8718
2016-08-10 12:00:00,285.58,286.04,285.53,285.95,5984.149386602975,285.58,286.04,285.53,285.95,5984.1494
2016-08-10 12:05:00,285.9,286.26,285.76,286.12,6405.384865921182,285.9,286.26,285.76,286.12,6405.3849
2016-08-10 12:10:00,285.99,286.07,285.81,285.81,2822.711974812724,285.99,286.07,285.81,285.81,2822.712
2016-08-10 12:15:00,285.84,286.21,285.64,285.64,7169.688416024319,285.84,286.21,285.64,285.64,7169.6884
2016-08-10 12:20:00,286.08,286.31,285.77,285.99,3113.668439908805,286.08,286.31,285.77,285.99,3113.6684
2016-08-10 12:25:00,285.91,286.29,285.91,286.23,12212.571924872436,285.91,286.29,285.91,286.23,12212.5719
2016-08-10 12:30:00,286.21,286.47,285.61,285.78,14927.803712951903,286.21,286.47,285.61,285.78,14927.8037
2016-08-10 12:35:00,285.77,285.86,285.32,285.54,23771.57746173054,285.77,285.86,285.32,285.54,23771.5775
2016-08-10 12:40:00,285.62,285.84,285.41,285.46,9478.883943111498,285.62,285.84,285.41,285.46,9478.8839
2016-08-10 12:45:00,285.54,285.89,285.4,285.75,4994.02887851482,285.54,285.89,285.4,285.75,4994.0289
2016-08-10 12:50:00,285.84,286.79,285.76,286.27,9687.3303658669,285.84,286.79,285.76,286.27,9687.3304
2016-08-10 12:55:00,286.23,286.28,286.03,286.1,4320.92063836717,286.23,286.28,286.03,286.1,4320.9206
2016-08-10 13:00:00,286.3,286.3,285.96,286.19,5108.023015959179,286.3,286.3,285.96,286.19,5108.023
2016-08-10 13:05:00,286.04,286.18,285.48,285.69,16981.869503854086,286.04,286.18,285.48,285.69,16981.8695
2016-08-10 13:10:00,285.66,285.66,284.82,284.87,28927.369449571164,285.66,285.66,284.82,284.87,28927.3694
2016-08-10 13:15:00,284.83,284.84,284.16,284.39,26457.49647161004,284.83,284.84,284.16,284.39,26457.4965
2016-08-10 13:20:00,284.47,284.77,284.16,284.59,11677.34230810987,284.47,284.77,284.16,284.59,11677.3423
2016-08-10 13:25:00,284.59,284.93,284.57,284.74,29149.92943220063,284.59,284.93,284.57,284.74,29149.9294
2016-08-10 13:30:00,284.63,284.91,284.5,284.5,14288.350884811638,284.63,284.91,284.5,284.5,14288.3509
2016-08-10 13:35:00,284.68,284.9,284.5,284.85,6188.253175550972,284.68,284.9,284.5,284.85,6188.2532
2016-08-10 13:40:00,284.9,284.9,284.58,284.64,12269.02616436869,284.9,284.9,284.58,284.64,12269.0262
2016-08-10 13:45:00,284.63,284.68,284.35,284.36,7920.964064705244,284.63,284.68,284.35,284.36,7920.9641
2016-08-10 13:50:00,284.35,284.44,283.84,283.84,21923.78677668005,284.35,284.44,283.84,283.84,21923.7868
2016-08-10 13:55:00,283.86,284.04,283.73,283.91,15727.933991966129,283.86,284.04,283.73,283.91,15727.934
2016-08-10 14:00:00,283.91,284.38,283.86,284.38,13755.292584952776,283.91,284.38,283.86,284.38,13755.2926
2016-08-10 14:05:00,284.37,284.49,283.8,283.82,16072.08772120291,284.37,284.49,283.8,283.82,16072.0877
2016-08-10 14:10:00,283.96,284.3,283.86,283.9,8273.803061556835,283.96,284.3,283.86,283.9,8273.8031
2016-08-10 14:15:00,283.82,284.12,283.8,283.8,6483.552274454457,283.82,284.12,283.8,283.8,6483.5523
2016-08-10 14:20:00,283.82,283.95,282.91,283.27,39371.40375637825,283.82,283.95,282.91,283.27,39371.4038
2016-08-10 14:25:00,283.26,283.43,283.11,283.36,9086.96124199327,283.26,283.43,283.11,283.36,9086.9612
2016-08-10 14:30:00,283.23,283.77,283.23,283.5,10243.187493214637,283.23,283.77,283.23,283.5,10243.1875
2016-08-10 14:35:00,283.46,283.74,283.36,283.74,3442.622950819672,283.46,283.74,283.36,283.74,3442.623
2016-08-10 14:40:00,283.7,283.88,283.36,283.39,7013.353598957769,283.7,283.88,283.36,283.39,7013.3536
2016-08-10 14:45:00,283.35,283.73,283.34,283.68,4564.108131581805,283.35,283.73,283.34,283.68,4564.1081
2016-08-10 14:50:00,283.55,284.14,283.49,283.93,8033.872543697753,283.55,284.14,283.49,283.93,8033.8725
2016-08-10 14:55:00,283.87,284.59,283.87,284.5,10442.948648355228,283.87,284.59,283.87,284.5,10442.9486
2016-08-10 15:00:00,284.47,284.47,283.85,284.32,13031.158397568126,284.47,284.47,283.85,284.32,13031.1584
2016-08-10 15:05:00,284.35,284.59,284.26,284.5,8183.693410053197,284.35,284.59,284.26,284.5,8183.6934
2016-08-10 15:10:00,284.43,284.9,284.43,284.79,25752.904136358706,284.43,284.9,284.43,284.79,25752.9041
2016-08-10 15:15:00,284.83,285.01,284.66,284.9,20622.08229291065,284.83,285.01,284.66,284.9,20622.0823
2016-08-10 15:20:00,284.9,285.02,284.53,284.88,9265.009228096842,284.9,285.02,284.53,284.88,9265.0092
2016-08-10 15:25:00,284.88,285.03,284.34,284.34,10810.986863532731,284.88,285.03,284.34,284.34,10810.9869
2016-08-10 15:30:00,284.3,284.54,284.18,284.21,14170.014113559875,284.3,284.54,284.18,284.21,14170.0141
2016-08-10 15:35:00,284.21,284.42,283.47,283.51,30082.51004234068,284.21,284.42,283.47,283.51,30082.51
2016-08-10 15:40:00,283.5,284.19,283.5,283.88,17058.951253935513,283.5,284.19,283.5,283.88,17058.9513
2016-08-10 15:45:00,283.82,284.64,283.78,284.44,23474.107045923352,283.82,284.64,283.78,284.44,23474.107
2016-08-10 15:50:00,284.62,284.82,284.3,284.72,30699.16404299208,284.62,284.82,284.3,284.72,30699.164
2016-08-10 15:55:00,284.77,284.99,284.0,284.21,62603.40896753882,284.77,284.99,284.0,284.21,62603.409
2016-08-11 09:30:00,285.05,287.13,285.01,286.89,67464.98751492781,285.05,287.13,285.01,286.89,67464.9875
2016-08-11 09:35:00,287.13,289.07,286.78,289.0,60687.22180002172,287.13,289.07,286.78,289.0,60687.2218
2016-08-11 09:40:00,288.76,289.09,288.0,288.21,47813.483877972,288.76,289.09,288.0,288.21,47813.4839
2016-08-11 09:45:00,288.21,288.57,287.84,288.16,12984.47508413853,288.21,288.57,287.84,288.16,12984.4751
2016-08-11 09:50:00,288.42,288.42,288.02,288.17,17252.198458364997,288.42,288.42,288.02,288.17,17252.1985
2016-08-11 09:55:00,288.14,288.81,288.1,288.67,26378.243404624907,288.14,288.81,288.1,288.67,26378.2434
2016-08-11 10:00:00,288.76,288.96,287.59,287.6,14433.82911735968,288.76,288.96,287.59,287.6,14433.8291
2016-08-11 10:05:00,287.53,287.63,286.42,286.65,9473.455650852242,287.53,287.63,286.42,286.65,9473.4557
2016-08-11 10:10:00,286.81,287.33,286.03,286.54,9626.53349256324,286.81,287.33,286.03,286.54,9626.5335
2016-08-11 10:15:00,286.46,286.54,285.99,286.32,34887.63435023342,286.46,286.54,285.99,286.32,34887.6344
2016-08-11 10:20:00,286.31,286.84,286.19,286.73,15036.36955813701,286.31,286.84,286.19,286.73,15036.3696
2016-08-11 10:25:00,286.73,286.9,286.43,286.46,10229.07393334057,286.73,286.9,286.43,286.46,10229.0739
2016-08-11 10:30:00,286.56,287.15,286.49,287.12,20560.19976115514,286.56,287.15,286.49,287.12,20560.1998
2016-08-11 10:35:00,287.13,288.07,287.13,288.07,11260.449462599066,287.13,288.07,287.13,288.07,11260.4495
2016-08-11 10:40:00,287.92,288.12,287.71,288.12,5016.827706003692,287.92,288.12,287.71,288.12,5016.8277
2016-08-11 10:45:00,288.14,288.38,287.69,287.76,3710.780588426881,288.14,288.38,287.69,287.76,3710.7806
2016-08-11 10:50:00,287.83,287.96,287.67,287.74,2685.919009879492,287.83,287.96,287.67,287.74,2685.919
2016-08-11 10:55:00,287.72,287.98,287.49,287.69,4966.887417218543,287.72,287.98,287.49,287.69,4966.8874
2016-08-11 11:00:00,287.7,287.95,287.6,287.8,5200.303984366518,287.7,287.95,287.6,287.8,5200.304
2016-08-11 11:05:00,287.83,288.22,287.71,287.71,10058.625556399957,287.83,288.22,287.71,287.71,10058.6256
2016-08-11 11:10:00,287.73,287.75,287.22,287.25,4831.180110737162,287.73,287.75,287.22,287.25,4831.1801
2016-08-11 11:15:00,287.37,287.37,287.04,287.14,2196.287048094669,287.37,287.37,287.04,287.14,2196.287
2016-08-11 11:20:00,287.16,287.79,287.15,287.69,10205.189447399847,287.16,287.79,287.15,287.69,10205.1894
2016-08-11 11:25:00,287.62,287.93,287.58,287.6,5211.160568885029,287.62,287.93,287.58,287.6,5211.1606
2016-08-11 11:30:00,287.64,288.21,287.38,288.07,9982.629464770383,287.64,288.21,287.38,288.07,9982.6295
2016-08-11 11:35:00,288.01,288.65,287.83,288.31,9082.618608185863,288.01,288.65,287.83,288.31,9082.6186
2016-08-11 11:40:00,288.46,288.75,288.31,288.31,4215.611768537618,288.46,288.75,288.31,288.31,4215.6118
2016-08-11 11:45:00,288.18,288.31,288.17,288.28,3859.5157963304746,288.18,288.31,288.17,288.28,3859.5158
2016-08-11 11:50:00,288.28,288.77,288.28,288.55,5869.069590706764,288.28,288.77,288.28,288.55,5869.0696
2016-08-11 11:55:00,288.54,288.62,288.26,288.26,5536.858104440344,288.54,288.62,288.26,288.26,5536.8581
2016-08-11 12:00:00,288.38,288.59,288.08,288.32,9590.706763652155,288.38,288.59,288.08,288.32,9590.7068
2016-08-11 12:05:00,288.31,288.67,288.09,288.67,4330.69156443383,288.31,288.67,288.09,288.67,4330.6916
2016-08-11 12:10:00,288.58,288.86,288.3,288.65,19468.027358592983,288.58,288.86,288.3,288.65,19468.0274
2016-08-11 12:15:00,288.78,289.0,288.63,288.88,9048.963196178483,288.78,289.0,288.63,288.88,9048.9632
2016-08-11 12:20:00,288.76,289.27,288.76,289.27,6784.279665617197,288.76,289.27,288.76,289.27,6784.2797
2016-08-11 12:25:00,289.18,289.39,288.86,289.1,23752.03560959722,289.18,289.39,288.86,289.1,23752.0356
2016-08-11 12:30:00,288.97,289.42,288.95,289.41,15293.670611225709,288.97,289.42,288.95,289.41,15293.6706
2016-08-11 12:35:00,289.41,289.61,289.29,289.56,9545.10910867441,289.41,289.61,289.29,289.56,9545.1091
2016-08-11 12:40:00,289.45,289.46,288.58,289.19,17962.219085875586,289.45,289.46,288.58,289.19,17962.2191
2016-08-11 12:45:00,289.04,289.28,288.79,289.11,13337.314080990122,289.04,289.28,288.79,289.11,13337.3141
2016-08-11 12:50:00,288.92,290.3,288.83,290.1,73758.54956030833,288.92,290.3,288.83,290.1,73758.5496
2016-08-11 12:55:00,289.86,290.05,289.27,289.69,18295.516230593857,289.86,290.05,289.27,289.69,18295.5162
2016-08-11 13:00:00,289.69,291.07,289.51,290.16,69580.9358375855,289.69,291.07,289.51,290.16,69580.9358
2016-08-11 13:05:00,290.16,291.3,290.16,291.15,68064.27098034958,290.16,291.3,290.16,291.15,68064.271
2016-08-11 13:10:00,291.06,291.16,290.49,290.57,35508.630984692216,291.06,291.16,290.49,290.57,35508.631
2016-08-11 13:15:00,290.57,290.99,290.53,290.65,16606.231679513625,290.57,290.99,290.53,290.65,16606.2317
2016-08-11 13:20:00,290.62,291.02,290.6,290.76,5922.266854847465,290.62,291.02,290.6,290.76,5922.2669
2016-08-11 13:25:00,290.81,290.98,290.78,290.93,9158.614699815438,290.81,290.98,290.78,290.93,9158.6147
2016-08-11 13:30:00,290.87,290.92,290.05,290.41,23741.17902507872,290.87,290.92,290.05,290.41,23741.179
2016-08-11 13:35:00,290.46,290.46,289.65,289.87,11144.284008251005,290.46,290.46,289.65,289.87,11144.284
2016-08-11 13:40:00,289.84,290.28,289.78,290.17,12710.889154272068,289.84,290.28,289.78,290.17,12710.8892
2016-08-11 13:45:00,290.14,290.51,290.05,290.1,14330.69156443383,290.14,290.51,290.05,290.1,14330.6916
2016-08-11 13:50:00,290.23,290.98,290.03,290.04,23533.81826077516,290.23,290.98,290.03,290.04,23533.8183
2016-08-11 13:55:00,290.12,290.19,289.48,289.58,16132.88459450657,290.12,290.19,289.48,289.58,16132.8846
2016-08-11 14:00:00,289.69,290.13,289.39,289.97,20551.514493540333,289.69,290.13,289.39,289.97,20551.5145
2016-08-11 14:05:00,290.11,290.44,289.98,290.37,10154.16350016285,290.11,290.44,289.98,290.37,10154.1635
2016-08-11 14:10:00,290.15,290.3,290.03,290.04,15099.337748344373,290.15,290.3,290.03,290.04,15099.3377
2016-08-11 14:15:00,290.09,290.09,289.31,289.48,30011.942242970363,290.09,290.09,289.31,289.48,30011.9422
2016-08-11 14:20:00,289.4,289.72,289.31,289.71,14366.518293344914,289.4,289.72,289.31,289.71,14366.5183
2016-08-11 14:25:00,289.62,289.85,289.33,289.63,18975.13842145261,289.62,289.85,289.33,289.63,18975.1384
2016-08-11 14:30:00,289.49,289.58,289.32,289.46,13652.155032026923,289.49,289.58,289.32,289.46,13652.155
2016-08-11 14:35:00,289.35,289.38,288.81,288.98,13481.706655086313,289.35,289.38,288.81,288.98,13481.7067
2016-08-11 14:40:00,288.96,289.43,288.95,289.32,13970.252958419282,288.96,289.43,288.95,289.32,13970.253
2016-08-11 14:45:00,289.42,289.47,288.9,289.11,17850.396265334926,289.42,289.47,288.9,289.11,17850.3963
2016-08-11 14:50:00,289.18,289.78,289.13,289.73,11279.991314732386,289.18,289.78,289.13,289.73,11279.9913
2016-08-11 14:55:00,289.81,289.81,289.02,289.25,8337.856910216045,289.81,289.81,289.02,289.25,8337.8569
2016-08-11 15:00:00,289.11,289.65,289.11,289.61,8366.084029964173,289.11,289.65,289.11,289.61,8366.084
2016-08-11 15:05:00,289.64,290.1,289.61,289.97,23635.87015524916,289.64,290.1,289.61,289.97,23635.8702
2016-08-11 15:10:00,290.1,290.19,289.74,290.15,12753.229833894256,290.1,290.19,289.74,290.15,12753.2298
2016-08-11 15:15:00,290.05,290.1,289.71,289.81,10173.705352296169,290.05,290.1,289.71,289.81,10173.7054
2016-08-11 15:20:00,289.81,289.81,289.32,289.32,7581.152969275866,289.81,289.81,289.32,289.32,7581.153
2016-08-11 15:25:00,289.39,289.7,289.29,289.46,17603.951796764737,289.39,289.7,289.29,289.46,17603.9518
2016-08-11 15:30:00,289.53,289.7,289.36,289.58,14571.70774074476,289.53,289.7,289.36,289.58,14571.7077
2016-08-11 15:35:00,289.6,289.88,289.32,289.83,9076.104657474758,289.6,289.88,289.32,289.83,9076.1047
2016-08-11 15:40:00,289.92,289.98,289.63,289.85,11073.716208880687,289.92,289.98,289.63,289.85,11073.7162
2016-08-11 15:45:00,289.89,290.36,289.86,290.1,26105.743133210293,289.89,290.36,289.86,290.1,26105.7431
2016-08-11 15:50:00,289.84,290.08,289.66,289.95,31786.993811746823,289.84,290.08,289.66,289.95,31786.9938
2016-08-11 15:55:00,289.91,290.27,289.23,289.68,59666.70285528173,289.91,290.27,289.23,289.68,59666.7029
2016-08-12 09:30:00,287.37,289.56,287.06,289.06,53250.46140484204,287.37,289.56,287.06,289.06,53250.4614
2016-08-12 09:35:00,289.07,290.0,288.76,289.09,10000.0,289.07,290.0,288.76,289.09,10000.0
2016-08-12 09:40:00,289.19,289.98,288.91,289.67,16056.888502876996,289.19,289.98,288.91,289.67,16056.8885
2016-08-12 09:45:00,289.7,290.36,289.21,289.93,30974.92128976224,289.7,290.36,289.21,289.93,30974.9213
2016-08-12 09:50:00,289.93,289.93,289.28,289.28,6487.894908261861,289.93,289.93,289.28,289.28,6487.8949
2016-08-12 09:55:00,289.42,289.84,288.83,289.11,8902.399305178591,289.42,289.84,288.83,289.11,8902.3993
2016-08-12 10:00:00,289.51,289.61,288.65,288.82,21465.63890999892,289.51,289.61,288.65,288.82,21465.6389
2016-08-12 10:05:00,288.68,289.25,288.55,289.23,13849.744870263816,288.68,289.25,288.55,289.23,13849.7449
2016-08-12 10:10:00,289.3,289.5,289.05,289.49,6406.470524373032,289.3,289.5,289.05,289.49,6406.4705
2016-08-12 10:15:00,289.43,289.43,288.75,288.99,12908.478992508955,289.43,289.43,288.75,288.99,12908.479
2016-08-12 10:20:00,288.96,289.15,288.34,288.53,6588.861144284008,288.96,289.15,288.34,288.53,6588.8611
2016-08-12 10:25:00,288.5,288.8,288.1,288.19,6974.2698946911305,288.5,288.8,288.1,288.19,6974.2699
2016-08-12 10:30:00,288.19,288.72,287.83,288.05,10863.098469221582,288.19,288.72,287.83,288.05,10863.0985
2016-08-12 10:35:00,288.23,289.01,288.23,289.01,3419.8241233308004,288.23,289.01,288.23,289.01,3419.8241
2016-08-12 10:40:00,288.72,288.83,288.42,288.76,4555.422863966996,288.72,288.83,288.42,288.76,4555.4229
2016-08-12 10:45:00,288.78,289.23,288.62,288.72,5971.121485180763,288.78,289.23,288.62,288.72,5971.1215
2016-08-12 10:50:00,288.65,288.79,288.33,288.74,6450.982520898925,288.65,288.79,288.33,288.74,6450.9825
2016-08-12 10:55:00,288.67,288.71,288.2,288.2,7041.580718705895,288.67,288.71,288.2,288.2,7041.5807
2016-08-12 11:00:00,288.21,288.53,288.19,288.41,12539.3551188796,288.21,288.53,288.19,288.41,12539.3551
2016-08-12 11:05:00,288.48,288.84,288.26,288.68,8956.682227771144,288.48,288.84,288.26,288.68,8956.6822
2016-08-12 11:10:00,288.7,288.82,288.56,288.56,5971.121485180763,288.7,288.82,288.56,288.56,5971.1215
2016-08-12 11:15:00,288.63,288.68,288.23,288.44,7152.317880794702,288.63,288.68,288.23,288.44,7152.3179
2016-08-12 11:20:00,288.41,288.83,288.41,288.78,6647.486700683965,288.41,288.83,288.41,288.78,6647.4867
2016-08-12 11:25:00,288.78,289.15,288.71,289.03,6111.171425469547,288.78,289.15,288.71,289.03,6111.1714
2016-08-12 11:30:00,289.04,289.21,288.72,288.72,11833.67712517642,289.04,289.21,288.72,288.72,11833.6771
2016-08-12 11:35:00,288.75,289.11,288.65,288.92,16067.745087395506,288.75,289.11,288.65,288.92,16067.7451
2016-08-12 11:40:00,288.92,289.07,288.82,288.82,4485.940723048529,288.92,289.07,288.82,288.82,4485.9407
2016-08-12 11:45:00,288.98,289.58,288.98,289.43,7548.583215720335,288.98,289.58,288.98,289.43,7548.5832
2016-08-12 11:50:00,289.53,289.59,288.87,288.87,7342.308109868635,289.53,289.59,288.87,288.87,7342.3081
2016-08-12 11:55:00,288.93,289.42,288.87,289.23,13418.73846487895,288.93,289.42,288.87,289.23,13418.7385
2016-08-12 12:00:00,289.23,289.43,289.05,289.05,2822.711974812724,289.23,289.43,289.05,289.05,2822.712
2016-08-12 12:05:00,289.08,289.17,288.76,288.76,3144.0668765606342,289.08,289.17,288.76,288.76,3144.0669
2016-08-12 12:10:00,288.92,289.03,288.64,288.65,5926.609488654869,288.92,289.03,288.64,288.65,5926.6095
2016-08-12 12:15:00,288.53,289.31,288.1,288.21,37098.03495820215,288.53,289.31,288.1,288.21,37098.035
2016-08-12 12:20:00,288.34,288.7,288.23,288.33,7777.657149060906,288.34,288.7,288.23,288.33,7777.6571
2016-08-12 12:25:00,288.34,288.85,288.3,288.37,5871.240907610466,288.34,288.85,288.3,288.37,5871.2409
2016-08-12 12:30:00,288.36,288.79,288.36,288.64,3039.8436651829334,288.36,288.79,288.36,288.64,3039.8437
2016-08-12 12:35:00,288.76,289.44,288.64,289.08,16719.140158506136,288.76,289.44,288.64,289.08,16719.1402
2016-08-12 12:40:00,289.02,289.11,288.66,288.79,3745.5216588861135,289.02,289.11,288.66,288.79,3745.5217
2016-08-12 12:45:00,288.74,288.84,288.44,288.53,6976.441211594833,288.74,288.84,288.44,288.53,6976.4412
2016-08-12 12:50:00,288.53,289.06,288.43,289.06,2955.162305938552,288.53,289.06,288.43,289.06,2955.1623
2016-08-12 12:55:00,289.11,289.18,288.91,289.13,5329.497340136793,289.11,289.18,288.91,289.13,5329.4973
2016-08-12 13:00:00,289.08,289.09,288.76,288.86,6817.935077624579,289.08,289.09,288.76,288.86,6817.9351
2016-08-12 13:05:00,288.76,288.9,288.46,288.85,5211.160568885029,288.76,288.9,288.46,288.85,5211.1606
2016-08-12 13:10:00,288.81,289.16,288.76,289.16,5211.160568885029,288.81,289.16,288.76,289.16,5211.1606
2016-08-12 13:15:00,289.19,289.44,289.06,289.21,6640.972749972859,289.19,289.44,289.06,289.21,6640.9727
2016-08-12 13:20:00,289.29,289.44,289.28,289.28,6470.5243730322445,289.29,289.44,289.28,289.28,6470.5244
2016-08-12 13:25:00,289.23,289.39,289.13,289.29,5296.9275865812615,289.23,289.39,289.13,289.29,5296.9276
2016-08-12 13:30:00,289.25,289.27,289.16,289.23,6839.648246661601,289.25,289.27,289.16,289.23,6839.6482
2016-08-12 13:35:00,289.23,289.33,289.07,289.25,9010.965150363696,289.23,289.33,289.07,289.25,9010.9652
2016-08-12 13:40:00,289.3,289.51,289.3,289.43,2605.5802844425143,289.3,289.51,289.3,289.43,2605.5803
2016-08-12 13:45:00,289.39,289.59,289.36,289.46,2931.277819997829,289.39,289.59,289.36,289.46,2931.2778
2016-08-12 13:50:00,289.52,289.57,289.3,289.37,5222.01715340354,289.52,289.57,289.3,289.37,5222.0172
2016-08-12 13:55:00,289.38,289.62,289.06,289.06,8775.377266312018,289.38,289.62,289.06,289.06,8775.3773
2016-08-12 14:00:00,288.91,289.23,288.91,289.07,4674.845293670612,288.91,289.23,288.91,289.07,4674.8453
2016-08-12 14:05:00,289.16,289.37,289.08,289.11,3691.2387362935615,289.16,289.37,289.08,289.11,3691.2387
2016-08-12 14:10:00,289.17,289.46,289.11,289.32,6458.582130061883,289.17,289.46,289.11,289.32,6458.5821
2016-08-12 14:15:00,289.3,289.33,289.07,289.18,8485.50645966779,289.3,289.33,289.07,289.18,8485.5065
2016-08-12 14:20:00,289.17,289.2,289.0,289.11,3481.70665508631,289.17,289.2,289.0,289.11,3481.7067
2016-08-12 14:25:00,289.08,289.28,288.95,289.0,5416.350016284877,289.08,289.28,288.95,289.0,5416.35
2016-08-12 14:30:00,288.96,289.09,288.78,288.9,5645.423949625448,288.96,289.09,288.78,288.9,5645.4239
2016-08-12 14:35:00,288.97,289.1,288.84,289.02,7053.522961676257,288.97,289.1,288.84,289.02,7053.523
2016-08-12 14:40:00,289.05,289.13,288.79,289.07,5869.069590706764,289.05,289.13,288.79,289.07,5869.0696
2016-08-12 14:45:00,288.88,289.06,288.86,289.0,5319.726414070134,288.88,289.06,288.86,289.0,5319.7264
2016-08-12 14:50:00,289.08,289.33,289.03,289.17,9918.575616111171,289.08,289.33,289.03,289.17,9918.5756
2016-08-12 14:55:00,289.2,289.23,289.04,289.04,3376.397785256758,289.2,289.23,289.04,289.04,3376.3978
2016-08-12 15:00:00,289.04,289.05,288.83,288.87,5757.246770166106,289.04,289.05,288.83,288.87,5757.2468
2016-08-12 15:05:00,288.86,289.23,288.82,289.21,9096.732168059929,288.86,289.23,288.82,289.21,9096.7322
2016-08-12 15:10:00,289.08,289.27,289.08,289.24,4567.365106937357,289.08,289.27,289.08,289.24,4567.3651
2016-08-12 15:15:00,289.29,289.29,289.08,289.23,9339.919661274564,289.29,289.29,289.08,289.23,9339.9197
2016-08-12 15:20:00,289.23,289.5,289.23,289.4,7497.557268483335,289.23,289.5,289.23,289.4,7497.5573
2016-08-12 15:25:00,289.43,289.62,289.4,289.53,12842.253826946044,289.43,289.62,289.4,289.53,12842.2538
2016-08-12 15:30:00,289.49,289.65,289.21,289.44,21103.028987080663,289.49,289.65,289.21,289.44,21103.029
2016-08-12 15:35:00,289.42,289.88,289.39,289.65,13970.252958419282,289.42,289.88,289.39,289.65,13970.253
2016-08-12 15:40:00,289.66,289.79,289.64,289.79,21357.07306481381,289.66,289.79,289.64,289.79,21357.0731
2016-08-12 15:45:00,289.81,289.81,289.18,289.21,20790.35935294756,289.81,289.81,289.18,289.21,20790.3594
2016-08-12 15:50:00,289.23,289.27,288.93,289.0,25897.29671045489,289.23,289.27,288.93,289.0,25897.2967
2016-08-12 15:55:00,289.0,289.49,288.86,289.23,54111.38855715992,289.0,289.49,288.86,289.23,54111.3886
2016-08-15 09:30:00,288.67,288.93,285.55,287.31,50153.077841711,288.67,288.93,285.55,287.31,50153.0778
2016-08-15 09:35:00,287.48,288.45,286.51,287.04,5582.455759418087,287.48,288.45,286.51,287.04,5582.4558
2016-08-15 09:40:00,287.33,288.3,287.27,288.27,18970.79578764521,287.33,288.3,287.27,288.27,18970.7958
2016-08-15 09:45:00,288.12,289.81,288.12,289.81,18423.62392791228,288.12,289.81,288.12,289.81,18423.6239
2016-08-15 09:50:00,289.94,289.96,289.1,289.11,13971.338616871131,289.94,289.96,289.1,289.11,13971.3386
2016-08-15 09:55:00,289.12,289.32,288.28,288.59,10567.799370318098,289.12,289.32,288.28,288.59,10567.7994
2016-08-15 10:00:00,288.95,289.66,288.51,289.49,7434.589078275974,288.95,289.66,288.51,289.49,7434.5891
2016-08-15 10:05:00,289.6,289.74,289.12,289.32,12101.834762783628,289.6,289.74,289.12,289.32,12101.8348
2016-08-15 10:10:00,289.49,289.92,289.36,289.41,12427.532298338943,289.49,289.92,289.36,289.41,12427.5323
2016-08-15 10:15:00,289.36,289.36,288.9,288.9,11176.853761806537,289.36,289.36,288.9,288.9,11176.8538
2016-08-15 10:20:00,288.72,288.82,288.18,288.37,6495.494517424819,288.72,288.82,288.18,288.37,6495.4945
2016-08-15 10:25:00,288.75,288.86,288.49,288.52,6470.5243730322445,288.75,288.86,288.49,288.52,6470.5244
2016-08-15 10:30:00,288.57,288.84,288.34,288.52,9705.786559548367,288.57,288.84,288.34,288.52,9705.7866
2016-08-15 10:35:00,288.67,288.71,288.38,288.49,10951.036803821518,288.67,288.71,288.38,288.49,10951.0368
2016-08-15 10:40:00,288.5,288.65,288.3,288.51,6084.029964173272,288.5,288.65,288.3,288.51,6084.03
2016-08-15 10:45:00,288.57,288.87,288.44,288.53,6927.586581261536,288.57,288.87,288.44,288.53,6927.5866
2016-08-15 10:50:00,288.57,288.72,288.39,288.66,5645.423949625448,288.57,288.72,288.39,288.66,5645.4239
2016-08-15 10:55:00,288.69,288.75,288.49,288.6,4668.3313429595055,288.69,288.75,288.49,288.6,4668.3313
2016-08-15 11:00:00,288.7,288.84,288.28,288.37,7053.522961676257,288.7,288.84,288.28,288.37,7053.523
2016-08-15 11:05:00,288.33,288.37,287.88,288.1,11612.202800998806,288.33,288.37,287.88,288.1,11612.2028
2016-08-15 11:10:00,288.12,288.41,287.94,288.4,10309.412658777548,288.12,288.41,287.94,288.4,10309.4127
2016-08-15 11:15:00,288.38,288.96,288.38,288.79,5363.152752144176,288.38,288.96,288.38,288.79,5363.1528
2016-08-15 11:20:00,288.87,289.26,288.78,288.82,10547.171859732927,288.87,289.26,288.78,288.82,10547.1719
2016-08-15 11:25:00,288.72,289.06,288.63,288.63,4864.8355227445445,288.72,289.06,288.63,288.63,4864.8355
2016-08-15 11:30:00,288.58,288.99,288.55,288.83,5103.680382151775,288.58,288.99,288.55,288.83,5103.6804
2016-08-15 11:35:00,288.82,289.08,288.77,289.02,4718.271631744653,288.82,289.08,288.77,289.02,4718.2716
2016-08-15 11:40:00,289.05,289.16,288.89,289.03,6479.209640647053,289.05,289.16,288.89,289.03,6479.2096
2016-08-15 11:45:00,289.11,289.19,289.0,289.11,3854.087504071219,289.11,289.19,289.0,289.11,3854.0875
2016-08-15 11:50:00,289.16,289.29,288.89,288.95,10121.593746607316,289.16,289.29,288.89,288.95,10121.5937
2016-08-15 11:55:00,288.95,289.14,288.92,288.92,2457.930734990772,288.95,289.14,288.92,288.92,2457.9307
2016-08-15 12:00:00,289.01,289.01,288.8,288.97,5783.302573010531,289.01,289.01,288.8,288.97,5783.3026
2016-08-15 12:05:00,288.84,288.96,288.76,288.82,5106.937357507329,288.84,288.96,288.76,288.82,5106.9374
2016-08-15 12:10:00,288.88,289.14,288.87,289.01,2714.14612962762,288.88,289.14,288.87,289.01,2714.1461
2016-08-15 12:15:00,289.08,289.49,289.04,289.31,16853.761806535666,289.08,289.49,289.04,289.31,16853.7618
2016-08-15 12:20:00,289.32,289.41,289.13,289.33,12225.599826294649,289.32,289.41,289.13,289.33,12225.5998
2016-08-15 12:25:00,289.38,289.61,289.32,289.58,3365.541200738248,289.38,289.61,289.32,289.58,3365.5412
2016-08-15 12:30:00,289.55,289.74,289.55,289.71,4876.777765714906,289.55,289.74,289.55,289.71,4876.7778
2016-08-15 12:35:00,289.73,290.02,289.72,289.99,8408.424709586365,289.73,290.02,289.72,289.99,8408.4247
2016-08-15 12:40:00,289.97,290.05,289.81,290.03,6283.791119313864,289.97,290.05,289.81,290.03,6283.7911
2016-08-15 12:45:00,289.94,290.14,289.81,290.14,15574.856150255133,289.94,290.14,289.81,290.14,15574.8562
2016-08-15 12:50:00,290.08,290.14,289.93,290.05,3544.674845293671,290.08,290.14,289.93,290.05,3544.6748
2016-08-15 12:55:00,290.0,290.16,290.0,290.12,14487.02638150038,290.0,290.16,290.0,290.12,14487.0264
2016-08-15 13:00:00,290.09,290.22,289.97,290.07,10178.047986103573,290.09,290.22,289.97,290.07,10178.048
2016-08-15 13:05:00,290.11,290.2,290.04,290.04,1954.185213331886,290.11,290.2,290.04,290.04,1954.1852
2016-08-15 13:10:00,290.0,290.06,289.69,289.69,7003.582672891109,290.0,290.06,289.69,289.69,7003.5827
2016-08-15 13:15:00,289.78,289.82,289.48,289.63,4451.199652589296,289.78,289.82,289.48,289.63,4451.1997
2016-08-15 13:20:00,289.57,289.82,289.56,289.65,3494.7345565085225,289.57,289.82,289.56,289.65,3494.7346
2016-08-15 13:25:00,289.46,289.61,289.41,289.57,3368.798176093801,289.46,289.61,289.41,289.57,3368.7982
2016-08-15 13:30:00,289.69,289.77,289.52,289.65,4246.010205189447,289.69,289.77,289.52,289.65,4246.0102
2016-08-15 13:35:00,289.63,289.83,289.63,289.69,2279.8827488872003,289.63,289.83,289.63,289.69,2279.8827
2016-08-15 13:40:00,289.63,289.78,289.55,289.71,3148.4095103680384,289.63,289.78,289.55,289.71,3148.4095
2016-08-15 13:45:00,289.74,289.9,289.69,289.9,3365.541200738248,289.74,289.9,289.69,289.9,3365.5412
2016-08-15 13:50:00,289.92,290.03,289.68,289.68,2298.338942568668,289.92,290.03,289.68,289.68,2298.3389
2016-08-15 13:55:00,289.6,289.69,289.41,289.46,5579.198784062534,289.6,289.69,289.41,289.46,5579.1988
2016-08-15 14:00:00,289.47,289.52,289.4,289.41,2605.5802844425143,289.47,289.52,289.4,289.41,2605.5803
2016-08-15 14:05:00,289.33,289.46,288.97,289.03,17878.623385083054,289.33,289.46,288.97,289.03,17878.6234
2016-08-15 14:10:00,289.0,289.28,288.91,289.28,9642.818369341006,289.0,289.28,288.91,289.28,9642.8184
2016-08-15 14:15:00,289.38,289.41,289.2,289.36,2998.5886440125937,289.38,289.41,289.2,289.36,2998.5886
2016-08-15 14:20:00,289.36,289.58,289.15,289.25,20630.76756052546,289.36,289.58,289.15,289.25,20630.7676
2016-08-15 14:25:00,289.31,289.33,289.11,289.18,3800.890239930518,289.31,289.33,289.11,289.18,3800.8902
2016-08-15 14:30:00,289.2,289.22,288.88,289.21,4125.502117033981,289.2,289.22,288.88,289.21,4125.5021
2016-08-15 14:35:00,289.08,289.31,289.03,289.11,4853.978938226034,289.08,289.31,289.03,289.11,4853.9789
2016-08-15 14:40:00,289.13,289.4,289.11,289.34,14647.703832374336,289.13,289.4,289.11,289.34,14647.7038
2016-08-15 14:45:00,289.34,289.57,289.3,289.45,8847.030724134187,289.34,289.57,289.3,289.45,8847.0307
2016-08-15 14:50:00,289.46,289.64,289.36,289.52,5807.187058951255,289.46,289.64,289.36,289.52,5807.1871
2016-08-15 14:55:00,289.57,289.66,289.48,289.56,11878.189121702311,289.57,289.66,289.48,289.56,11878.1891
2016-08-15 15:00:00,289.55,289.55,289.22,289.24,6206.70936923244,289.55,289.55,289.22,289.24,6206.7094
2016-08-15 15:05:00,289.23,289.35,289.13,289.32,2628.3791119313864,289.23,289.35,289.13,289.32,2628.3791
2016-08-15 15:10:00,289.28,289.36,289.24,289.3,4573.879057648464,289.28,289.36,289.24,289.3,4573.8791
2016-08-15 15:15:00,289.3,289.3,289.06,289.11,4163.500162848768,289.3,289.3,289.06,289.11,4163.5002
2016-08-15 15:20:00,289.08,289.12,288.88,288.94,3898.599500597112,289.08,289.12,288.88,288.94,3898.5995
2016-08-15 15:25:00,288.94,289.23,288.94,289.23,3474.1070459233524,288.94,289.23,288.94,289.23,3474.107
2016-08-15 15:30:00,289.19,289.27,289.0,289.03,7364.021278905657,289.19,289.27,289.0,289.03,7364.0213
2016-08-15 15:35:00,289.09,289.22,289.03,289.14,9078.27597437846,289.09,289.22,289.03,289.14,9078.276
2016-08-15 15:40:00,289.09,289.34,289.09,289.26,10518.9447399848,289.09,289.34,289.09,289.26,10518.9447
2016-08-15 15:45:00,289.25,289.3,288.97,288.97,6785.365324069048,289.25,289.3,288.97,288.97,6785.3653
2016-08-15 15:50:00,289.08,289.08,288.76,288.76,21113.88557159917,289.08,289.08,288.76,288.76,21113.8856
2016-08-15 15:55:00,288.73,288.95,288.3,288.75,38033.87254369776,288.73,288.95,288.3,288.75,38033.8725
2016-08-16 09:30:00,288.55,289.22,288.06,288.53,27742.91607860168,288.55,289.22,288.06,288.53,27742.9161
2016-08-16 09:35:00,288.53,288.76,288.37,288.65,17191.40158506134,288.53,288.76,288.37,288.65,17191.4016
2016-08-16 09:40:00,288.56,288.74,287.97,288.55,7417.218543046358,288.56,288.74,287.97,288.55,7417.2185
2016-08-16 09:45:00,288.53,288.76,288.23,288.43,8460.536315275214,288.53,288.76,288.23,288.43,8460.5363
2016-08-16 09:50:00,288.48,289.15,288.48,289.03,4495.711649115188,288.48,289.15,288.48,289.03,4495.7116
2016-08-16 09:55:00,289.17,289.34,288.89,289.26,6405.384865921182,289.17,289.34,288.89,289.26,6405.3849
2016-08-16 10:00:00,289.22,289.59,289.15,289.2,6072.08772120291,289.22,289.59,289.15,289.2,6072.0877
2016-08-16 10:05:00,289.36,289.48,288.91,288.91,3962.653349256324,289.36,289.48,288.91,288.91,3962.6533
2016-08-16 10:10:00,289.0,289.38,288.93,289.03,5510.802301595918,289.0,289.38,288.93,289.03,5510.8023
2016-08-16 10:15:00,289.11,289.28,288.95,289.19,5770.274671588319,289.11,289.28,288.95,289.19,5770.2747
2016-08-16 10:20:00,289.16,289.76,289.13,289.67,6596.460753446966,289.16,289.76,289.13,289.67,6596.4608
2016-08-16 10:25:00,289.58,290.05,289.58,290.05,15764.846379329065,289.58,290.05,289.58,290.05,15764.8464
2016-08-16 10:30:00,290.08,290.32,289.64,289.93,23500.162848767777,290.08,290.32,289.64,289.93,23500.1628
2016-08-16 10:35:00,289.88,290.13,289.7,290.1,3392.682662034524,289.88,290.13,289.7,290.1,3392.6827
2016-08-16 10:40:00,290.1,290.37,289.35,289.55,16222.994246010208,290.1,290.37,289.35,289.55,16222.9942
2016-08-16 10:45:00,289.52,289.53,288.73,288.81,3781.348387797199,289.52,289.53,288.73,288.81,3781.3484
2016-08-16 10:50:00,288.8,289.14,288.8,288.91,4243.838888285745,288.8,289.14,288.8,288.91,4243.8389
2016-08-16 10:55:00,288.94,289.01,288.64,288.69,5984.149386602975,288.94,289.01,288.64,288.69,5984.1494
2016-08-16 11:00:00,288.81,289.11,288.73,289.11,2251.655629139073,288.81,289.11,288.73,289.11,2251.6556
2016-08-16 11:05:00,289.53,289.75,289.53,289.75,2165.88861144284,289.53,289.75,289.53,289.75,2165.8886
2016-08-16 11:10:00,289.62,290.05,289.6,289.77,4776.89718814461,289.62,290.05,289.6,289.77,4776.8972
2016-08-16 11:15:00,289.94,290.09,289.75,289.97,7161.003148409511,289.94,290.09,289.75,289.97,7161.0031
2016-08-16 11:20:00,290.06,290.11,289.79,289.99,4277.494300293128,290.06,290.11,289.79,289.99,4277.4943
2016-08-16 11:25:00,289.98,290.24,289.98,290.05,6785.365324069048,289.98,290.24,289.98,290.05,6785.3653
2016-08-16 11:30:00,290.08,290.23,289.95,289.95,4897.405276300076,290.08,290.23,289.95,289.95,4897.4053
2016-08-16 11:35:00,289.98,290.05,289.58,289.7,9922.918249918575,289.98,290.05,289.58,289.7,9922.9182
2016-08-16 11:40:00,289.58,289.85,289.58,289.65,2822.711974812724,289.58,289.85,289.58,289.65,2822.712
2016-08-16 11:45:00,289.66,290.02,289.65,290.02,2155.03202692433,289.66,290.02,289.65,290.02,2155.032
2016-08-16 11:50:00,289.94,289.98,289.55,289.64,3737.922049723157,289.94,289.98,289.55,289.64,3737.922
2016-08-16 11:55:00,289.75,289.95,289.49,289.49,2497.01443925741,289.75,289.95,289.49,289.49,2497.0144
2016-08-16 12:00:00,289.91,290.22,289.91,289.99,6743.024644446858,289.91,290.22,289.91,289.99,6743.0246
2016-08-16 12:05:00,289.99,290.22,289.96,290.22,3365.541200738248,289.99,290.22,289.96,290.22,3365.5412
2016-08-16 12:10:00,290.23,290.29,290.13,290.27,3657.58332428618,290.23,290.29,290.13,290.27,3657.5833
2016-08-16 12:15:00,290.16,290.31,290.16,290.26,4652.04646618174,290.16,290.31,290.16,290.26,4652.0465
2016-08-16 12:20:00,290.22,290.3,290.22,290.3,1519.921832591467,290.22,290.3,290.22,290.3,1519.9218
2016-08-16 12:25:00,290.3,290.42,289.94,290.22,8991.423298230377,290.3,290.42,289.94,290.22,8991.4233
2016-08-16 12:30:00,290.17,290.5,290.01,290.39,9829.551623059386,290.17,290.5,290.01,290.39,9829.5516
2016-08-16 12:35:00,290.31,290.81,290.22,290.81,6079.687330365867,290.31,290.81,290.22,290.81,6079.6873
2016-08-16 12:40:00,290.81,291.38,290.71,291.37,7208.772120290957,290.81,291.38,290.71,291.37,7208.7721
2016-08-16 12:45:00,291.35,291.48,291.03,291.21,11662.143089783956,291.35,291.48,291.03,291.21,11662.1431
2016-08-16 12:50:00,291.21,291.53,291.11,291.42,7781.99978286831,291.21,291.53,291.11,291.42,7781.9998
2016-08-16 12:55:00,291.44,291.53,291.04,291.21,10666.594289436543,291.44,291.53,291.04,291.21,10666.5943
2016-08-16 13:00:00,291.38,291.68,291.23,291.56,13038.758006731085,291.38,291.68,291.23,291.56,13038.758
2016-08-16 13:05:00,291.56,291.68,291.47,291.56,9730.75670394094,291.56,291.68,291.47,291.56,9730.7567
2016-08-16 13:10:00,291.64,291.64,291.09,291.11,16525.892954076648,291.64,291.64,291.09,291.11,16525.893
2016-08-16 13:15:00,291.15,291.29,290.99,291.07,13000.759960916295,291.15,291.29,290.99,291.07,13000.76
2016-08-16 13:20:00,291.08,291.29,291.01,291.16,14941.91727282597,291.08,291.29,291.01,291.16,14941.9173
2016-08-16 13:25:00,291.15,291.45,291.06,291.34,6215.394636847248,291.15,291.45,291.06,291.34,6215.3946
2016-08-16 13:30:00,291.25,291.38,291.11,291.19,6573.661925958094,291.25,291.38,291.11,291.19,6573.6619
2016-08-16 13:35:00,291.23,291.53,291.02,291.3,8260.775160134623,291.23,291.53,291.02,291.3,8260.7752
2016-08-16 13:40:00,291.27,291.27,290.94,290.95,9483.226576918902,291.27,291.27,290.94,290.95,9483.2266
2016-08-16 13:45:00,290.96,291.15,290.72,290.97,14277.494300293129,290.96,291.15,290.72,290.97,14277.4943
2016-08-16 13:50:00,290.88,290.98,290.77,290.89,2922.5925523830206,290.88,290.98,290.77,290.89,2922.5926
2016-08-16 13:55:00,290.79,290.88,290.18,290.18,4272.066008033873,290.79,290.88,290.18,290.18,4272.066
2016-08-16 14:00:00,290.2,290.63,290.18,290.62,6495.494517424819,290.2,290.63,290.18,290.62,6495.4945
2016-08-16 14:05:00,290.75,290.85,290.43,290.51,2285.3110411464554,290.75,290.85,290.43,290.51,2285.311
2016-08-16 14:10:00,290.52,290.52,289.96,289.97,5892.954076647487,290.52,290.52,289.96,289.97,5892.9541
2016-08-16 14:15:00,289.95,290.23,289.59,289.75,11710.997720117251,289.95,290.23,289.59,289.75,11710.9977
2016-08-16 14:20:00,289.65,290.04,289.65,289.84,5450.005428292259,289.65,290.04,289.65,289.84,5450.0054
2016-08-16 14:25:00,289.77,289.98,289.58,289.7,5764.846379329063,289.77,289.98,289.58,289.7,5764.8464
2016-08-16 14:30:00,289.51,289.63,289.35,289.47,8429.052220171534,289.51,289.63,289.35,289.47,8429.0522
2016-08-16 14:35:00,289.58,289.92,289.55,289.81,5869.069590706764,289.58,289.92,289.55,289.81,5869.0696
2016-08-16 14:40:00,289.8,289.88,289.56,289.88,5374.009336662686,289.8,289.88,289.56,289.88,5374.0093
2016-08-16 14:45:00,289.74,289.87,289.7,289.75,2442.7315166648573,289.74,289.87,289.7,289.75,2442.7315
2016-08-16 14:50:00,289.77,289.86,289.7,289.83,5135.164477255456,289.77,289.86,289.7,289.83,5135.1645
2016-08-16 14:55:00,289.69,289.82,289.69,289.76,2511.127999131473,289.69,289.82,289.69,289.76,2511.128
2016-08-16 15:00:00,289.76,290.01,289.71,290.01,6174.139615676908,289.76,290.01,289.71,290.01,6174.1396
2016-08-16 15:05:00,289.97,290.19,289.97,290.05,7022.038866572577,289.97,290.19,289.97,290.05,7022.0389
2016-08-16 15:10:00,289.99,290.09,289.69,289.91,11540.549343176635,289.99,290.09,289.69,289.91,11540.5493
2016-08-16 15:15:00,289.93,289.93,289.7,289.72,4861.578547388992,289.93,289.93,289.7,289.72,4861.5785
2016-08-16 15:20:00,289.81,290.35,289.81,290.34,18886.114428400822,289.81,290.35,289.81,290.34,18886.1144
2016-08-16 15:25:00,290.34,290.38,289.92,289.93,5102.5947236999245,290.34,290.38,289.92,289.93,5102.5947
2016-08-16 15:30:00,289.97,290.34,289.9,290.18,7474.758440994464,289.97,290.34,289.9,290.18,7474.7584
2016-08-16 15:35:00,290.3,290.3,290.11,290.12,5753.989794810553,290.3,290.3,290.11,290.12,5753.9898
2016-08-16 15:40:00,290.12,290.15,289.81,289.85,6731.082401476496,290.12,290.15,289.81,289.85,6731.0824
2016-08-16 15:45:00,289.85,289.96,289.7,289.79,7240.256215394637,289.85,289.96,289.7,289.79,7240.2562
2016-08-16 15:50:00,289.76,289.77,288.9,288.9,48104.44034306808,289.76,289.77,288.9,288.9,48104.4403
2016-08-16 15:55:00,288.9,288.9,288.3,288.69,61006.40538486592,288.9,288.9,288.3,288.69,61006.4054
2016-08-17 09:30:00,289.35,289.38,287.48,287.95,18748.23580501574,289.35,289.38,287.48,287.95,18748.2358
2016-08-17 09:35:00,287.95,288.23,287.01,287.25,13825.860384323092,287.95,288.23,287.01,287.25,13825.8604
2016-08-17 09:40:00,287.31,287.92,286.73,287.63,9282.379763326458,287.31,287.92,286.73,287.63,9282.3798
2016-08-17 09:45:00,287.58,288.31,287.45,288.02,8058.842688090327,287.58,288.31,287.45,288.02,8058.8427
2016-08-17 09:50:00,287.95,288.24,287.52,287.87,4138.530018456194,287.95,288.24,287.52,287.87,4138.53
2016-08-17 09:55:00,288.0,288.48,287.86,288.18,10445.11996525893,288.0,288.48,287.86,288.18,10445.12
2016-08-17 10:00:00,287.91,288.08,287.57,287.71,5281.728368255347,287.91,288.08,287.57,287.71,5281.7284
2016-08-17 10:05:00,287.86,288.3,287.79,287.84,16837.4769297579,287.86,288.3,287.79,287.84,16837.4769
2016-08-17 10:10:00,287.97,288.49,287.85,288.21,11781.565519487567,287.97,288.49,287.85,288.21,11781.5655
2016-08-17 10:15:00,288.33,288.4,288.05,288.05,16610.57431332103,288.33,288.4,288.05,288.05,16610.5743
2016-08-17 10:20:00,288.09,288.34,288.05,288.32,14113.55987406362,288.09,288.34,288.05,288.32,14113.5599
2016-08-17 10:25:00,288.3,288.49,288.0,288.49,6411.898816632288,288.3,288.49,288.0,288.49,6411.8988
2016-08-17 10:30:00,288.49,288.58,288.08,288.22,10639.452828140267,288.49,288.58,288.08,288.22,10639.4528
2016-08-17 10:35:00,288.25,288.25,287.98,287.98,7171.859732928021,288.25,288.25,287.98,287.98,7171.8597
2016-08-17 10:40:00,287.9,288.19,287.9,288.18,9553.79437628922,287.9,288.19,287.9,288.18,9553.7944
2016-08-17 10:45:00,288.21,288.32,287.8,288.08,9197.698404082075,288.21,288.32,287.8,288.08,9197.6984
2016-08-17 10:50:00,288.13,288.23,288.05,288.18,8468.135924438173,288.13,288.23,288.05,288.18,8468.1359
2016-08-17 10:55:00,288.13,288.28,287.91,288.18,6011.290847899251,288.13,288.28,287.91,288.18,6011.2908
2016-08-17 11:00:00,288.3,288.45,288.3,288.41,2605.5802844425143,288.3,288.45,288.3,288.41,2605.5803
2016-08-17 11:05:00,288.39,288.58,288.03,288.19,7273.91162740202,288.39,288.58,288.03,288.19,7273.9116
2016-08-17 11:10:00,288.18,288.45,288.18,288.38,9205.298013245034,288.18,288.45,288.18,288.38,9205.298
2016-08-17 11:15:00,288.37,288.54,288.28,288.42,6602.974704158072,288.37,288.54,288.28,288.42,6602.9747
2016-08-17 11:20:00,288.48,288.53,288.18,288.34,10061.88253175551,288.48,288.53,288.18,288.34,10061.8825
2016-08-17 11:25:00,288.15,288.3,287.68,287.83,6609.488654869178,288.15,288.3,287.68,287.83,6609.4887
2016-08-17 11:30:00,287.83,287.86,287.57,287.69,14882.20605797416,287.83,287.86,287.57,287.69,14882.2061
2016-08-17 11:35:00,287.68,288.06,287.6,287.92,9085.875583541418,287.68,288.06,287.6,287.92,9085.8756
2016-08-17 11:40:00,287.92,288.26,287.86,288.26,4356.747367278254,287.92,288.26,287.86,288.26,4356.7474
2016-08-17 11:45:00,288.21,288.28,287.84,288.0,13487.134947345565,288.21,288.28,287.84,288.0,13487.1349
2016-08-17 11:50:00,288.06,288.14,287.87,287.87,4798.610357181631,288.06,288.14,287.87,287.87,4798.6104
2016-08-17 11:55:00,287.96,288.27,287.81,287.83,8970.795787645207,287.96,288.27,287.81,287.83,8970.7958
2016-08-17 12:00:00,287.92,288.06,287.71,287.87,5581.370100966236,287.92,288.06,287.71,287.87,5581.3701
2016-08-17 12:05:00,287.9,287.93,287.72,287.82,6485.723591358159,287.9,287.93,287.72,287.82,6485.7236
2016-08-17 12:10:00,287.79,288.06,287.74,287.97,4776.89718814461,287.79,288.06,287.74,287.97,4776.8972
2016-08-17 12:15:00,287.9,288.02,287.83,287.85,4152.643578330258,287.9,288.02,287.83,287.85,4152.6436
2016-08-17 12:20:00,287.81,287.95,287.66,287.9,15416.350016284878,287.81,287.95,287.66,287.9,15416.35
2016-08-17 12:25:00,287.84,288.12,287.84,288.12,6775.5943980023885,287.84,288.12,287.84,288.12,6775.5944
2016-08-17 12:30:00,287.98,288.08,287.96,287.97,2904.1363587015526,287.98,288.08,287.96,287.97,2904.1364
2016-08-17 12:35:00,287.95,288.04,287.83,287.95,4668.3313429595055,287.95,288.04,287.83,287.95,4668.3313
2016-08-17 12:40:00,287.96,288.04,287.86,287.86,4885.463033329715,287.96,288.04,287.86,287.86,4885.463
2016-08-17 12:45:00,287.94,288.59,287.92,288.46,8084.898490934752,287.94,288.59,287.92,288.46,8084.8985
2016-08-17 12:50:00,288.75,288.89,288.64,288.79,9362.718488763436,288.75,288.89,288.64,288.79,9362.7185
2016-08-17 12:55:00,288.76,289.13,288.72,289.12,12730.431006405386,288.76,289.13,288.72,289.12,12730.431
2016-08-17 13:00:00,289.11,289.23,288.98,289.11,4776.89718814461,289.11,289.23,288.98,289.11,4776.8972
2016-08-17 13:05:00,289.11,289.11,288.64,288.72,41084.5727933992,289.11,289.11,288.64,288.72,41084.5728
2016-08-17 13:10:00,288.72,288.88,288.71,288.78,14143.958310715449,288.72,288.88,288.71,288.78,14143.9583
2016-08-17 13:15:00,288.82,288.85,288.66,288.66,5433.720551514493,288.82,288.85,288.66,288.66,5433.7206
2016-08-17 13:20:00,288.64,288.64,288.29,288.3,6408.641841276734,288.64,288.64,288.29,288.3,6408.6418
2016-08-17 13:25:00,288.3,288.41,288.27,288.41,6182.824883291717,288.3,288.41,288.27,288.41,6182.8249
2016-08-17 13:30:00,288.27,288.39,288.27,288.3,4342.633807404191,288.27,288.39,288.27,288.3,4342.6338
2016-08-17 13:35:00,288.3,288.48,288.18,288.45,13136.467267397677,288.3,288.48,288.18,288.45,13136.4673
2016-08-17 13:40:00,288.97,289.07,288.62,288.62,2388.448594072305,288.97,289.07,288.62,288.62,2388.4486
2016-08-17 13:45:00,288.65,288.9,288.65,288.75,5211.160568885029,288.65,288.9,288.65,288.75,5211.1606
2016-08-17 13:50:00,288.81,288.87,288.65,288.65,2388.448594072305,288.81,288.87,288.65,288.65,2388.4486
2016-08-17 13:55:00,288.71,288.74,288.24,288.51,2170.231245250244,288.71,288.74,288.24,288.51,2170.2312
2016-08-17 14:00:00,288.26,288.63,287.57,288.34,12857.453045271955,288.26,288.63,287.57,288.34,12857.453
2016-08-17 14:05:00,288.32,288.49,288.04,288.21,5632.396048203235,288.32,288.49,288.04,288.21,5632.396
2016-08-17 14:10:00,288.27,289.11,288.15,288.89,9218.325914667246,288.27,289.11,288.15,288.89,9218.3259
2016-08-17 14:15:00,289.03,289.03,288.62,288.75,3241.7761372272284,289.03,289.03,288.62,288.75,3241.7761
2016-08-17 14:20:00,288.88,288.91,288.22,288.52,5130.821843448051,288.88,288.91,288.22,288.52,5130.8218
2016-08-17 14:25:00,288.52,288.95,288.52,288.75,2723.9170556942786,288.52,288.95,288.52,288.75,2723.9171
2016-08-17 14:30:00,288.64,288.97,288.45,288.77,2620.779502768429,288.64,288.97,288.45,288.77,2620.7795
2016-08-17 14:35:00,288.64,288.92,288.61,288.88,1954.185213331886,288.64,288.92,288.61,288.88,1954.1852
2016-08-17 14:40:00,288.92,289.11,288.86,288.88,4327.434589078276,288.92,289.11,288.86,288.88,4327.4346
2016-08-17 14:45:00,288.87,289.28,288.87,288.95,4409.944631418955,288.87,289.28,288.87,288.95,4409.9446
2016-08-17 14:50:00,289.06,289.07,288.82,288.82,1954.185213331886,289.06,289.07,288.82,288.82,1954.1852
2016-08-17 14:55:00,288.88,289.09,288.77,288.77,8237.97633264575,288.88,289.09,288.77,288.77,8237.9763
2016-08-17 15:00:00,288.89,289.12,288.78,288.86,2822.711974812724,288.89,289.12,288.78,288.86,2822.712
2016-08-17 15:05:00,288.99,289.13,288.77,288.77,4606.448811203995,288.99,289.13,288.77,288.77,4606.4488
2016-08-17 15:10:00,288.8,288.89,288.63,288.7,2798.827488872001,288.8,288.89,288.63,288.7,2798.8275
2016-08-17 15:15:00,288.73,288.83,288.58,288.75,2158.289002279883,288.73,288.83,288.58,288.75,2158.289
2016-08-17 15:20:00,288.85,289.08,288.75,289.08,3083.2700032569755,288.85,289.08,288.75,289.08,3083.27
2016-08-17 15:25:00,289.23,289.42,289.14,289.23,4377.374877863424,289.23,289.42,289.14,289.23,4377.3749
2016-08-17 15:30:00,289.36,289.46,289.12,289.17,9119.5309955488,289.36,289.46,289.12,289.17,9119.531
2016-08-17 15:35:00,289.18,289.31,289.08,289.11,6246.878731950928,289.18,289.31,289.08,289.11,6246.8787
2016-08-17 15:40:00,289.19,289.45,289.16,289.45,12931.27781999783,289.19,289.45,289.16,289.45,12931.2778
2016-08-17 15:45:00,289.44,289.72,289.41,289.72,12564.325263272174,289.44,289.72,289.41,289.72,12564.3253
2016-08-17 15:50:00,289.81,289.88,289.34,289.34,21962.87048094669,289.81,289.88,289.34,289.34,21962.8705
2016-08-17 15:55:00,289.37,289.53,288.9,289.14,33399.19661274563,289.37,289.53,288.9,289.14,33399.1966
2016-08-18 09:30:00,288.83,288.83,287.85,288.08,13236.347844967971,288.83,288.83,287.85,288.08,13236.3478
2016-08-18 09:35:00,287.8,287.89,287.41,287.72,5081.9672131147545,287.8,287.89,287.41,287.72,5081.9672
2016-08-18 09:40:00,287.71,288.03,287.61,287.69,8130.496145912496,287.71,288.03,287.61,287.69,8130.4961
2016-08-18 09:45:00,287.63,288.16,287.61,287.61,8069.699272608837,287.63,288.16,287.61,287.61,8069.6993
2016-08-18 09:50:00,287.74,288.29,287.61,288.18,4911.51883617414,287.74,288.29,287.61,288.18,4911.5188
2016-08-18 09:55:00,288.23,288.74,288.2,288.44,3908.370426663772,288.23,288.74,288.2,288.44,3908.3704
2016-08-18 10:00:00,288.28,288.58,287.87,288.58,2415.590055368581,288.28,288.58,287.87,288.58,2415.5901
2016-08-18 10:05:00,288.81,288.81,288.3,288.3,6652.914992943221,288.81,288.81,288.3,288.3,6652.915
2016-08-18 10:10:00,288.3,288.74,288.27,288.74,2768.429052220172,288.3,288.74,288.27,288.74,2768.4291
2016-08-18 10:15:00,288.79,288.79,288.38,288.53,3263.489306264249,288.79,288.79,288.38,288.53,3263.4893
2016-08-18 10:20:00,288.6,288.6,288.3,288.33,7556.182824883292,288.6,288.6,288.3,288.33,7556.1828
2016-08-18 10:25:00,288.3,288.36,287.96,288.19,7514.927803712952,288.3,288.36,287.96,288.19,7514.9278
2016-08-18 10:30:00,288.33,288.52,288.1,288.1,2934.534795353382,288.33,288.52,288.1,288.1,2934.5348
2016-08-18 10:35:00,287.88,288.96,287.86,288.96,11410.270328954512,287.88,288.96,287.86,288.96,11410.2703
2016-08-18 10:40:00,288.88,289.0,288.53,288.65,4776.89718814461,288.88,289.0,288.53,288.65,4776.8972
2016-08-18 10:45:00,288.73,288.75,288.42,288.64,4154.81489523396,288.73,288.75,288.42,288.64,4154.8149
2016-08-18 10:50:00,288.6,288.6,288.01,288.18,5748.561502551298,288.6,288.6,288.01,288.18,5748.5615
2016-08-18 10:55:00,288.03,288.35,288.02,288.11,6011.290847899251,288.03,288.35,288.02,288.11,6011.2908
2016-08-18 11:00:00,288.2,288.54,288.06,288.08,7219.628704809467,288.2,288.54,288.06,288.08,7219.6287
2016-08-18 11:05:00,287.95,288.17,287.77,287.84,4924.546737596353,287.95,288.17,287.77,287.84,4924.5467
2016-08-18 11:10:00,287.84,288.03,287.56,287.73,24756.26967755944,287.84,288.03,287.56,287.73,24756.2697
2016-08-18 11:15:00,287.69,287.87,287.47,287.58,12632.72174573879,287.69,287.87,287.47,287.58,12632.7217
2016-08-18 11:20:00,287.56,287.58,287.38,287.44,3165.780045597656,287.56,287.58,287.38,287.44,3165.78
2016-08-18 11:25:00,287.52,287.65,287.48,287.62,8243.404624905004,287.52,287.65,287.48,287.62,8243.4046
2016-08-18 11:30:00,287.64,287.79,287.57,287.75,3838.888285745305,287.64,287.79,287.57,287.75,3838.8883
2016-08-18 11:35:00,287.79,287.99,287.79,287.89,1302.7901422212572,287.79,287.99,287.79,287.89,1302.7901
2016-08-18 11:40:00,287.84,287.97,287.81,287.97,5634.567365106937,287.84,287.97,287.81,287.97,5634.5674
2016-08-18 11:45:00,287.95,288.1,287.85,287.95,4518.51047660406,287.95,288.1,287.85,287.95,4518.5105
2016-08-18 11:50:00,287.89,288.18,287.85,288.18,3686.896102486158,287.89,288.18,287.85,288.18,3686.8961
2016-08-18 11:55:00,288.09,288.3,287.98,288.27,4668.3313429595055,288.09,288.3,287.98,288.27,4668.3313
2016-08-18 12:00:00,288.31,288.33,287.84,287.95,2544.783411138856,288.31,288.33,287.84,287.95,2544.7834
2016-08-18 12:05:00,287.86,287.99,287.84,287.85,759.9609162957333,287.86,287.99,287.84,287.85,759.9609
2016-08-18 12:10:00,287.87,287.88,287.64,287.64,2722.831397242428,287.87,287.88,287.64,287.64,2722.8314
2016-08-18 12:15:00,287.68,287.9,287.61,287.9,878.2976875474976,287.68,287.9,287.61,287.9,878.2977
2016-08-18 12:20:00,287.87,287.99,287.84,287.95,3636.95581370101,287.87,287.99,287.84,287.95,3636.9558
2016-08-18 12:25:00,287.99,288.18,287.68,287.68,3799.804581478667,287.99,288.18,287.68,287.68,3799.8046
2016-08-18 12:30:00,287.63,287.83,287.46,287.67,13451.30821843448,287.63,287.83,287.46,287.67,13451.3082
2016-08-18 12:35:00,287.67,288.01,287.5,288.01,8547.388991423299,287.67,288.01,287.5,288.01,8547.389
2016-08-18 12:40:00,287.99,288.05,287.94,287.98,1253.93551188796,287.99,288.05,287.94,287.98,1253.9355
2016-08-18 12:45:00,288.07,288.42,288.07,288.42,2499.185756161112,288.07,288.42,288.07,288.42,2499.1858
2016-08-18 12:50:00,288.37,288.57,288.32,288.4,3799.804581478667,288.37,288.57,288.32,288.4,3799.8046
2016-08-18 12:55:00,288.39,288.43,288.19,288.24,4366.518293344914,288.39,288.43,288.19,288.24,4366.5183
2016-08-18 13:00:00,288.39,288.57,288.3,288.57,2375.4206926500924,288.39,288.57,288.3,288.57,2375.4207
2016-08-18 13:05:00,288.37,288.52,288.37,288.43,3053.957225056997,288.37,288.52,288.37,288.43,3053.9572
2016-08-18 13:10:00,288.41,288.67,288.41,288.61,977.092606665943,288.41,288.67,288.41,288.61,977.0926
2016-08-18 13:15:00,288.6,288.72,288.53,288.63,3804.147215286071,288.6,288.72,288.53,288.63,3804.1472
2016-08-18 13:20:00,288.65,288.67,288.53,288.67,2359.1358158723265,288.65,288.67,288.53,288.67,2359.1358
2016-08-18 13:25:00,288.62,288.69,288.35,288.66,4831.180110737162,288.62,288.69,288.35,288.66,4831.1801
2016-08-18 13:30:00,288.73,288.76,288.58,288.65,2195.2013896428184,288.73,288.76,288.58,288.65,2195.2014
2016-08-18 13:35:00,288.62,288.9,288.52,288.88,2755.401150797959,288.62,288.9,288.52,288.88,2755.4012
2016-08-18 13:40:00,288.79,288.92,288.72,288.81,1519.921832591467,288.79,288.92,288.72,288.81,1519.9218
2016-08-18 13:45:00,288.88,288.88,288.67,288.76,1097.6006948214092,288.88,288.88,288.67,288.76,1097.6007
2016-08-18 13:50:00,288.6,288.91,288.53,288.83,4641.189881663229,288.6,288.91,288.53,288.83,4641.1899
2016-08-18 13:55:00,288.88,288.89,288.72,288.88,3805.232873737922,288.88,288.89,288.72,288.88,3805.2329
2016-08-18 14:00:00,288.91,288.99,288.64,288.74,4858.321572033438,288.91,288.99,288.64,288.74,4858.3216
2016-08-18 14:05:00,288.78,288.78,288.45,288.59,4897.405276300076,288.78,288.78,288.45,288.59,4897.4053
2016-08-18 14:10:00,288.73,288.84,288.53,288.65,2030.181304961459,288.73,288.84,288.53,288.65,2030.1813
2016-08-18 14:15:00,288.53,288.72,288.48,288.56,3284.116816849419,288.53,288.72,288.48,288.56,3284.1168
2016-08-18 14:20:00,288.44,288.57,288.44,288.44,1384.214526110086,288.44,288.57,288.44,288.44,1384.2145
2016-08-18 14:25:00,288.57,288.65,288.48,288.49,1643.686896102486,288.57,288.65,288.48,288.49,1643.6869
2016-08-18 14:30:00,288.65,288.81,288.59,288.79,2345.022255998263,288.65,288.81,288.59,288.79,2345.0223
2016-08-18 14:35:00,288.78,288.78,288.61,288.61,1085.6584518510476,288.78,288.78,288.61,288.61,1085.6585
2016-08-18 14:40:00,288.76,289.0,288.76,288.95,2830.311583975681,288.76,289.0,288.76,288.95,2830.3116
2016-08-18 14:45:00,288.92,288.94,288.71,288.94,2605.5802844425143,288.92,288.94,288.71,288.94,2605.5803
2016-08-18 14:50:00,288.86,288.89,288.7,288.7,4107.0459233525135,288.86,288.89,288.7,288.7,4107.0459
2016-08-18 14:55:00,288.72,288.72,288.33,288.53,6756.05254586907,288.72,288.72,288.33,288.53,6756.0525
2016-08-18 15:00:00,288.53,288.71,288.47,288.71,4744.327434589079,288.53,288.71,288.47,288.71,4744.3274
2016-08-18 15:05:00,288.79,288.96,288.79,288.91,2855.2817283682552,288.79,288.96,288.79,288.91,2855.2817
2016-08-18 15:10:00,288.88,288.96,288.62,288.75,3565.3023558788404,288.88,288.96,288.62,288.75,3565.3024
2016-08-18 15:15:00,288.81,288.81,288.74,288.78,868.5267614808381,288.81,288.81,288.74,288.78,868.5268
2016-08-18 15:20:00,288.85,288.92,288.83,288.88,1218.1087829768755,288.85,288.92,288.83,288.88,1218.1088
2016-08-18 15:25:00,288.92,288.92,288.64,288.64,2656.6062316795137,288.92,288.92,288.64,288.64,2656.6062
2016-08-18 15:30:00,288.68,288.71,288.3,288.49,13617.41396156769,288.68,288.71,288.3,288.49,13617.414
2016-08-18 15:35:00,288.49,288.69,288.43,288.62,13221.14862664206,288.49,288.69,288.43,288.62,13221.1486
2016-08-18 15:40:00,288.61,288.73,288.52,288.65,6428.183693410054,288.61,288.73,288.52,288.65,6428.1837
2016-08-18 15:45:00,288.69,288.69,288.3,288.35,7916.62143089784,288.69,288.69,288.3,288.35,7916.6214
2016-08-18 15:50:00,288.35,288.76,288.34,288.7,8886.114428400826,288.35,288.76,288.34,288.7,8886.1144
2016-08-18 15:55:00,288.71,288.92,288.46,288.46,25950.4939745956,288.71,288.92,288.46,288.46,25950.494
2016-08-19 09:30:00,288.94,288.94,287.73,288.37,80267.07197915536,288.94,288.94,287.73,288.37,80267.072
2016-08-19 09:35:00,288.12,288.95,288.12,288.18,13787.862338508306,288.12,288.95,288.12,288.18,13787.8623
2016-08-19 09:40:00,288.14,288.84,287.95,288.83,7778.742807512756,288.14,288.84,287.95,288.83,7778.7428
2016-08-19 09:45:00,288.63,288.91,288.46,288.91,8577.787428075128,288.63,288.91,288.46,288.91,8577.7874
2016-08-19 09:50:00,289.07,291.56,289.07,291.56,21624.14504396917,289.07,291.56,289.07,291.56,21624.145
2016-08-19 09:55:00,291.56,292.15,290.91,291.56,31923.78677668006,291.56,292.15,290.91,291.56,31923.7868
2016-08-19 10:00:00,291.76,292.9,291.36,292.38,23601.129084789925,291.76,292.9,291.36,292.38,23601.1291
2016-08-19 10:05:00,292.27,292.99,292.27,292.44,16925.415264357835,292.27,292.99,292.27,292.44,16925.4153
2016-08-19 10:10:00,292.39,292.42,291.26,291.38,27550.75453262404,292.39,292.42,291.26,291.38,27550.7545
2016-08-19 10:15:00,291.48,291.79,291.28,291.72,14232.982303767236,291.48,291.79,291.28,291.72,14232.9823
2016-08-19 10:20:00,291.64,293.09,291.59,293.03,15130.821843448051,291.64,293.09,291.59,293.03,15130.8218
2016-08-19 10:25:00,293.05,293.29,292.73,293.01,22361.30713277603,293.05,293.29,292.73,293.01,22361.3071
2016-08-19 10:30:00,292.97,293.55,292.73,293.55,17164.260123765063,292.97,293.55,292.73,293.55,17164.2601
2016-08-19 10:35:00,293.62,294.3,293.42,294.14,17953.533818260777,293.62,294.3,293.42,294.14,17953.5338
2016-08-19 10:40:00,294.04,294.58,294.0,294.15,20206.2751058517,294.04,294.58,294.0,294.15,20206.2751
2016-08-19 10:45:00,294.13,294.65,293.8,294.09,14851.807621322332,294.13,294.65,293.8,294.09,14851.8076
2016-08-19 10:50:00,294.02,294.09,293.05,293.23,27521.44175442406,294.02,294.09,293.05,293.23,27521.4418
2016-08-19 10:55:00,293.25,293.78,293.22,293.36,22768.429052220174,293.25,293.78,293.22,293.36,22768.4291
2016-08-19 11:00:00,293.31,293.32,292.91,293.0,11665.400065139507,293.31,293.32,292.91,293.0,11665.4001
2016-08-19 11:05:00,292.96,293.23,292.96,293.1,9988.05775702964,292.96,293.23,292.96,293.1,9988.0578
2016-08-19 11:10:00,293.09,293.09,292.68,292.68,9577.678862229945,293.09,293.09,292.68,292.68,9577.6789
2016-08-19 11:15:00,292.68,292.74,292.07,292.4,12950.819672131149,292.68,292.74,292.07,292.4,12950.8197
2016-08-19 11:20:00,292.26,292.44,292.1,292.37,15718.163065899467,292.26,292.44,292.1,292.37,15718.1631
2016-08-19 11:25:00,292.46,292.58,292.23,292.33,4555.422863966996,292.46,292.58,292.23,292.33,4555.4229
2016-08-19 11:30:00,292.39,292.94,292.29,292.61,8902.399305178591,292.39,292.94,292.29,292.61,8902.3993
2016-08-19 11:35:00,292.68,292.68,292.21,292.22,5967.864509825209,292.68,292.68,292.21,292.22,5967.8645
2016-08-19 11:40:00,292.22,292.22,291.58,291.58,8638.584301378787,292.22,292.22,291.58,291.58,8638.5843
2016-08-19 11:45:00,291.67,292.01,291.58,291.82,8068.613614156987,291.67,292.01,291.58,291.82,8068.6136
2016-08-19 11:50:00,291.98,292.38,291.8,292.28,7851.481923786777,291.98,292.38,291.8,292.28,7851.4819
2016-08-19 11:55:00,292.34,292.72,292.28,292.36,6190.424492454674,292.34,292.72,292.28,292.36,6190.4245
2016-08-19 12:00:00,292.22,292.98,292.22,292.77,6079.687330365867,292.22,292.98,292.22,292.77,6079.6873
2016-08-19 12:05:00,292.72,292.73,292.0,292.22,4776.89718814461,292.72,292.73,292.0,292.22,4776.8972
2016-08-19 12:10:00,292.04,292.19,291.8,291.8,1845.6193681467807,292.04,292.19,291.8,291.8,1845.6194
2016-08-19 12:15:00,291.92,291.94,291.62,291.73,4820.323526218652,291.92,291.94,291.62,291.73,4820.3235
2016-08-19 12:20:00,291.64,291.97,291.61,291.91,5231.788079470199,291.64,291.97,291.61,291.91,5231.7881
2016-08-19 12:25:00,291.99,292.2,291.97,292.04,10220.388665725764,291.99,292.2,291.97,292.04,10220.3887
2016-08-19 12:30:00,292.13,292.17,291.99,292.08,4494.625990663338,292.13,292.17,291.99,292.08,4494.626
2016-08-19 12:35:00,292.03,292.03,291.66,291.74,3148.4095103680384,292.03,292.03,291.66,291.74,3148.4095
2016-08-19 12:40:00,291.66,291.66,291.51,291.55,7366.192595809359,291.66,291.66,291.51,291.55,7366.1926
2016-08-19 12:45:00,291.53,291.74,291.47,291.51,4823.580501574205,291.53,291.74,291.47,291.51,4823.5805
2016-08-19 12:50:00,291.53,291.53,290.83,290.84,8716.751709912061,291.53,291.53,290.83,290.84,8716.7517
2016-08-19 12:55:00,290.84,290.92,290.7,290.9,7753.772663120183,290.84,290.92,290.7,290.9,7753.7727
2016-08-19 13:00:00,290.83,290.86,290.4,290.57,3157.0947779828466,290.83,290.86,290.4,290.57,3157.0948
2016-08-19 13:05:00,290.58,291.16,290.58,290.98,3582.6728911084574,290.58,291.16,290.58,290.98,3582.6729
2016-08-19 13:10:00,291.39,291.61,291.24,291.29,3636.95581370101,291.39,291.61,291.24,291.29,3636.9558
2016-08-19 13:15:00,291.42,291.55,291.25,291.33,2553.4686787536643,291.42,291.55,291.25,291.33,2553.4687
2016-08-19 13:20:00,291.31,291.53,291.11,291.21,3998.480078167409,291.31,291.53,291.11,291.21,3998.4801
2016-08-19 13:25:00,291.28,291.28,290.49,290.61,7482.358050157421,291.28,291.28,290.49,290.61,7482.3581
2016-08-19 13:30:00,290.61,290.92,290.55,290.55,3940.9401802193033,290.61,290.92,290.55,290.55,3940.9402
2016-08-19 13:35:00,290.6,290.75,290.52,290.67,2135.4901747910108,290.6,290.75,290.52,290.67,2135.4902
2016-08-19 13:40:00,290.78,291.04,290.73,290.99,3416.567147975248,290.78,291.04,290.73,290.99,3416.5671
2016-08-19 13:45:00,290.89,291.13,290.76,291.13,5277.385734447943,290.89,291.13,290.76,291.13,5277.3857
2016-08-19 13:50:00,291.03,291.14,290.84,291.14,2753.229833894257,291.03,291.14,290.84,291.14,2753.2298
2016-08-19 13:55:00,291.24,291.26,291.0,291.24,8457.279339919662,291.24,291.26,291.0,291.24,8457.2793
2016-08-19 14:00:00,291.16,291.2,290.91,290.94,3256.975355553143,291.16,291.2,290.91,290.94,3256.9754
2016-08-19 14:05:00,290.86,291.03,290.59,290.75,4847.464987514928,290.86,291.03,290.59,290.75,4847.465
2016-08-19 14:10:00,290.71,290.83,290.4,290.4,7349.907719031593,290.71,290.83,290.4,290.4,7349.9077
2016-08-19 14:15:00,290.39,290.75,290.34,290.66,4559.7654977744005,290.39,290.75,290.34,290.66,4559.7655
2016-08-19 14:20:00,290.78,291.07,290.67,290.99,4583.649983715123,290.78,291.07,290.67,290.99,4583.65
2016-08-19 14:25:00,291.04,291.04,290.61,290.75,3843.2309195527087,291.04,291.04,290.61,290.75,3843.2309
2016-08-19 14:30:00,290.73,291.06,290.51,290.86,10639.452828140267,290.73,291.06,290.51,290.86,10639.4528
2016-08-19 14:35:00,290.85,290.86,290.67,290.75,2846.596460753447,290.85,290.86,290.67,290.75,2846.5965
2016-08-19 14:40:00,290.73,290.88,290.73,290.87,3593.529475626968,290.73,290.88,290.73,290.87,3593.5295
2016-08-19 14:45:00,290.89,291.07,290.84,291.05,6267.506242536098,290.89,291.07,290.84,291.05,6267.5062
2016-08-19 14:50:00,291.1,291.14,290.92,291.01,6572.576267506242,291.1,291.14,290.92,291.01,6572.5763
2016-08-19 14:55:00,291.01,291.01,290.71,290.75,3565.3023558788404,291.01,291.01,290.71,290.75,3565.3024
2016-08-19 15:00:00,290.71,290.77,290.53,290.6,10870.69807838454,290.71,290.77,290.53,290.6,10870.6981
2016-08-19 15:05:00,290.6,290.63,290.47,290.54,6893.931169254153,290.6,290.63,290.47,290.54,6893.9312
2016-08-19 15:10:00,290.56,290.89,290.55,290.74,47007.92530669851,290.56,290.89,290.55,290.74,47007.9253
2016-08-19 15:15:00,290.73,291.12,290.73,291.02,50665.508630984696,290.73,291.12,290.73,291.02,50665.5086
2016-08-19 15:20:00,291.04,291.04,290.71,290.81,6458.582130061883,291.04,291.04,290.71,290.81,6458.5821
2016-08-19 15:25:00,290.81,291.08,290.81,291.03,5118.87960047769,290.81,291.08,290.81,291.03,5118.8796
2016-08-19 15:30:00,291.04,291.85,291.04,291.74,14978.829660188903,291.04,291.85,291.04,291.74,14978.8297
2016-08-19 15:35:00,291.75,291.75,291.28,291.39,9896.86244707415,291.75,291.75,291.28,291.39,9896.8624
2016-08-19 15:40:00,291.29,291.33,291.1,291.1,6817.935077624579,291.29,291.33,291.1,291.1,6817.9351
2016-08-19 15:45:00,291.13,291.44,291.1,291.29,14496.79730756704,291.13,291.44,291.1,291.29,14496.7973
2016-08-19 15:50:00,291.31,291.89,291.31,291.76,54538.05232873738,291.31,291.89,291.31,291.76,54538.0523
2016-08-19 15:55:00,291.84,292.16,291.55,291.78,46017.80479861036,291.84,292.16,291.55,291.78,46017.8048
2016-08-22 09:30:00,291.21,293.37,291.08,292.99,44042.992074693306,291.21,293.37,291.08,292.99,44042.9921
2016-08-22 09:35:00,293.26,295.32,293.01,295.18,57599.609162957335,293.26,295.32,293.01,295.18,57599.6092
2016-08-22 09:40:00,295.18,295.51,293.93,294.8,31486.266420584085,295.18,295.51,293.93,294.8,31486.2664
2016-08-22 09:45:00,294.81,295.27,294.31,294.31,21056.34567365107,294.81,295.27,294.31,294.31,21056.3457
2016-08-22 09:50:00,294.59,294.89,293.65,293.67,14536.966670285528,294.59,294.89,293.65,293.67,14536.9667
2016-08-22 09:55:00,293.59,294.03,293.26,293.35,24206.92650092281,293.59,294.03,293.26,293.35,24206.9265
2016-08-22 10:00:00,293.37,293.37,292.73,292.88,11274.56302247313,293.37,293.37,292.73,292.88,11274.563
2016-08-22 10:05:00,292.73,292.92,292.38,292.73,11925.958093583758,292.73,292.92,292.38,292.73,11925.9581
2016-08-22 10:10:00,292.78,293.51,292.71,293.32,11725.111279991315,292.78,293.51,292.71,293.32,11725.1113
2016-08-22 10:15:00,293.28,294.01,293.2,293.79,11682.770600369124,293.28,294.01,293.2,293.79,11682.7706
2016-08-22 10:20:00,293.96,294.01,293.81,294.01,10756.70394094018,293.96,294.01,293.81,294.01,10756.7039
2016-08-22 10:25:00,294.02,294.26,293.95,294.16,10323.526218651612,294.02,294.26,293.95,294.16,10323.5262
2016-08-22 10:30:00,294.08,294.15,293.53,293.59,9791.5535772446,294.08,294.15,293.53,293.59,9791.5536
2016-08-22 10:35:00,293.59,293.59,292.9,292.97,10330.04016936272,293.59,293.59,292.9,292.97,10330.0402
2016-08-22 10:40:00,293.0,293.07,292.73,292.84,7056.77993703181,293.0,293.07,292.73,292.84,7056.7799
2016-08-22 10:45:00,292.88,293.45,292.84,292.98,18733.03658668983,292.88,293.45,292.84,292.98,18733.0366
2016-08-22 10:50:00,293.14,293.17,292.87,292.94,5090.652480729563,293.14,293.17,292.87,292.94,5090.6525
2016-08-22 10:55:00,292.91,292.91,292.28,292.3,7250.027141461296,292.91,292.91,292.28,292.3,7250.0271
2016-08-22 11:00:00,292.46,292.94,292.46,292.49,27673.433937683207,292.46,292.94,292.46,292.49,27673.4339
2016-08-22 11:05:00,292.58,292.85,292.58,292.63,7395.505374009337,292.58,292.85,292.58,292.63,7395.5054
2016-08-22 11:10:00,292.62,292.98,292.62,292.76,12447.074150472265,292.62,292.98,292.62,292.76,12447.0742
2016-08-22 11:15:00,292.69,292.95,292.34,292.34,12663.12018239062,292.69,292.95,292.34,292.34,12663.1202
2016-08-22 11:20:00,292.25,292.32,291.57,291.63,10245.358810118338,292.25,292.32,291.57,291.63,10245.3588
2016-08-22 11:25:00,291.78,291.83,291.3,291.38,10363.6955813701,291.78,291.83,291.3,291.38,10363.6956
2016-08-22 11:30:00,291.18,291.56,290.69,291.48,17610.465747475846,291.18,291.56,290.69,291.48,17610.4657
2016-08-22 11:35:00,291.48,291.67,291.38,291.51,7926.392356964499,291.48,291.67,291.38,291.51,7926.3924
2016-08-22 11:40:00,291.51,291.56,291.3,291.31,4776.89718814461,291.51,291.56,291.3,291.31,4776.8972
2016-08-22 11:45:00,291.26,291.26,290.94,291.09,22999.67430246445,291.26,291.26,290.94,291.09,22999.6743
2016-08-22 11:50:00,291.08,291.45,290.97,291.03,9228.096840733906,291.08,291.45,290.97,291.03,9228.0968
2016-08-22 11:55:00,291.04,291.09,290.91,291.01,6513.950711106286,291.04,291.09,290.91,291.01,6513.9507
2016-08-22 12:00:00,290.96,291.07,290.64,290.64,21270.220388665726,290.96,291.07,290.64,290.64,21270.2204
2016-08-22 12:05:00,290.68,291.05,290.63,291.0,21619.802410161763,290.68,291.05,290.63,291.0,21619.8024
2016-08-22 12:10:00,291.0,291.0,290.45,290.57,20581.912930192164,291.0,291.0,290.45,290.57,20581.9129
2016-08-22 12:15:00,290.45,290.62,290.27,290.29,18583.215720334385,290.45,290.62,290.27,290.29,18583.2157
2016-08-22 12:20:00,290.58,291.37,290.32,291.37,21516.664857235915,290.58,291.37,290.32,291.37,21516.6649
2016-08-22 12:25:00,291.43,292.22,291.43,291.56,22614.265552057324,291.43,292.22,291.43,291.56,22614.2656
2016-08-22 12:30:00,291.86,292.09,291.61,291.93,12199.544023450224,291.86,292.09,291.61,291.93,12199.544
2016-08-22 12:35:00,291.92,292.03,291.64,291.86,4351.319075018999,291.92,292.03,291.64,291.86,4351.3191
2016-08-22 12:40:00,291.93,291.98,291.53,291.53,7276.082944305722,291.93,291.98,291.53,291.53,7276.0829
2016-08-22 12:45:00,291.51,291.61,291.31,291.51,5269.786125284985,291.51,291.61,291.31,291.51,5269.7861
2016-08-22 12:50:00,291.47,291.76,291.4,291.76,4263.380740419065,291.47,291.76,291.4,291.76,4263.3807
2016-08-22 12:55:00,291.81,292.03,291.78,292.03,5319.726414070134,291.81,292.03,291.78,292.03,5319.7264
2016-08-22 13:00:00,292.03,292.03,291.68,291.69,5356.63880143307,292.03,292.03,291.68,291.69,5356.6388
2016-08-22 13:05:00,291.67,291.85,291.57,291.76,9553.79437628922,291.67,291.85,291.57,291.76,9553.7944
2016-08-22 13:10:00,291.7,292.16,291.7,292.04,8198.892628379112,291.7,292.16,291.7,292.04,8198.8926
2016-08-22 13:15:00,292.15,292.15,291.7,291.94,7905.764846379329,292.15,292.15,291.7,291.94,7905.7648
2016-08-22 13:20:00,291.88,291.88,290.65,290.78,5215.503202692433,291.88,291.88,290.65,290.78,5215.5032
2016-08-22 13:25:00,290.63,291.37,290.5,291.37,7111.062859624362,290.63,291.37,290.5,291.37,7111.0629
2016-08-22 13:30:00,291.46,291.48,291.22,291.25,3229.833894256867,291.46,291.48,291.22,291.25,3229.8339
2016-08-22 13:35:00,291.32,291.64,291.32,291.42,6106.828791662143,291.32,291.64,291.32,291.42,6106.8288
2016-08-22 13:40:00,291.48,291.58,291.2,291.39,6908.044729128216,291.48,291.58,291.2,291.39,6908.0447
2016-08-22 13:45:00,291.51,292.07,291.41,291.84,5139.50711106286,291.51,292.07,291.41,291.84,5139.5071
2016-08-22 13:50:00,291.85,291.85,291.71,291.71,1628.4876777765714,291.85,291.85,291.71,291.71,1628.4877
2016-08-22 13:55:00,291.82,292.15,291.54,291.65,8739.550537400934,291.82,292.15,291.54,291.65,8739.5505
2016-08-22 14:00:00,291.58,292.08,291.58,292.08,8146.781022690262,291.58,292.08,291.58,292.08,8146.781
2016-08-22 14:05:00,291.99,292.04,291.8,291.94,34994.02887851482,291.99,292.04,291.8,291.94,34994.0289
2016-08-22 14:10:00,291.95,292.13,291.8,292.13,6112.257083921399,291.95,292.13,291.8,292.13,6112.2571
2016-08-22 14:15:00,292.06,292.06,291.74,291.77,6039.517967647378,292.06,292.06,291.74,291.77,6039.518
2016-08-22 14:20:00,291.7,291.88,291.68,291.69,3745.5216588861135,291.7,291.88,291.68,291.69,3745.5217
2016-08-22 14:25:00,291.78,291.96,291.6,291.94,9503.85408750407,291.78,291.96,291.6,291.94,9503.8541
2016-08-22 14:30:00,291.85,292.09,291.79,292.04,11616.54543480621,291.85,292.09,291.79,292.04,11616.5454
2016-08-22 14:35:00,291.94,291.97,291.23,291.73,26714.79752469873,291.94,291.97,291.23,291.73,26714.7975
2016-08-22 14:40:00,291.64,291.92,291.52,291.76,4728.042557811313,291.64,291.92,291.52,291.76,4728.0426
2016-08-22 14:45:00,291.82,291.92,291.73,291.8,5438.063185321898,291.82,291.92,291.73,291.8,5438.0632
2016-08-22 14:50:00,291.69,291.88,291.52,291.52,3996.3087612637055,291.69,291.88,291.52,291.52,3996.3088
2016-08-22 14:55:00,291.66,291.75,291.53,291.74,4668.3313429595055,291.66,291.75,291.53,291.74,4668.3313
2016-08-22 15:00:00,291.78,292.1,291.68,291.75,43534.90391922701,291.78,292.1,291.68,291.75,43534.9039
2016-08-22 15:05:00,291.78,292.08,291.78,292.08,4885.463033329715,291.78,292.08,291.78,292.08,4885.463
2016-08-22 15:10:00,292.04,292.17,291.91,292.03,8413.85300184562,292.04,292.17,291.91,292.03,8413.853
2016-08-22 15:15:00,292.03,292.03,291.76,291.9,4016.936271848877,292.03,292.03,291.76,291.9,4016.9363
2016-08-22 15:20:00,291.91,291.96,291.76,291.88,5303.441537292368,291.91,291.96,291.76,291.88,5303.4415
2016-08-22 15:25:00,291.86,291.92,291.76,291.87,7382.477472587125,291.86,291.92,291.76,291.87,7382.4775
2016-08-22 15:30:00,291.92,292.07,291.76,291.82,14964.71610031484,291.92,292.07,291.76,291.82,14964.7161
2016-08-22 15:35:00,291.85,291.99,291.64,291.7,14209.097817826512,291.85,291.99,291.64,291.7,14209.0978
2016-08-22 15:40:00,291.7,291.99,291.68,291.96,15784.388231462382,291.7,291.99,291.68,291.96,15784.3882
2016-08-22 15:45:00,291.96,292.11,291.72,291.84,24159.157529041364,291.96,292.11,291.72,291.84,24159.1575
2016-08-22 15:50:00,291.83,292.16,291.81,291.99,44839.86537835197,291.83,292.16,291.81,291.99,44839.8654
2016-08-22 15:55:00,291.99,291.99,291.61,291.75,78769.94897405276,291.99,291.99,291.61,291.75,78769.949
2016-08-23 09:30:00,291.81,292.75,290.4,290.4,31302.79014222126,291.81,292.75,290.4,290.4,31302.7901
2016-08-23 09:35:00,290.76,292.1,290.76,291.9,8714.58039300836,290.76,292.1,290.76,291.9,8714.5804
2016-08-23 09:40:00,292.19,293.05,291.8,292.55,10271.414612962762,292.19,293.05,291.8,292.55,10271.4146
2016-08-23 09:45:00,292.79,293.95,292.62,293.93,7806.969927260884,292.79,293.95,292.62,293.93,7806.9699
2016-08-23 09:50:00,294.09,294.54,294.03,294.44,19372.48941483009,294.09,294.54,294.03,294.44,19372.4894
2016-08-23 09:55:00,294.51,295.4,294.32,294.64,26431.44066876561,294.51,295.4,294.32,294.64,26431.4407
2016-08-23 10:00:00,294.72,295.26,294.6,294.95,7660.406036260993,294.72,295.26,294.6,294.95,7660.406
2016-08-23 10:05:00,295.08,295.65,294.82,295.6,15996.091629573337,295.08,295.65,294.82,295.6,15996.0916
2016-08-23 10:10:00,295.65,297.01,295.53,296.66,28540.87504071219,295.65,297.01,295.53,296.66,28540.875
2016-08-23 10:15:00,296.79,297.51,296.21,296.22,25938.55173162523,296.79,297.51,296.21,296.22,25938.5517
2016-08-23 10:20:00,296.11,296.12,295.52,295.73,8439.908804690045,296.11,296.12,295.52,295.73,8439.9088
2016-08-23 10:25:00,295.9,295.91,295.57,295.63,11590.489631961786,295.9,295.91,295.57,295.63,11590.4896
2016-08-23 10:30:00,295.62,295.81,295.23,295.28,13286.288133753122,295.62,295.81,295.23,295.28,13286.2881
2016-08-23 10:35:00,295.21,295.42,295.05,295.33,5504.288350884812,295.21,295.42,295.05,295.33,5504.2884
2016-08-23 10:40:00,295.31,295.63,295.14,295.18,9444.142872652264,295.31,295.63,295.14,295.18,9444.1429
2016-08-23 10:45:00,295.16,295.51,294.41,294.41,16472.695689935947,295.16,295.51,294.41,294.41,16472.6957
2016-08-23 10:50:00,294.39,294.63,294.27,294.33,4024.5358810118337,294.39,294.63,294.27,294.33,4024.5359
2016-08-23 10:55:00,294.27,294.5,293.68,293.78,52869.39528824232,294.27,294.5,293.68,293.78,52869.3953
2016-08-23 11:00:00,293.78,294.21,293.45,293.71,51968.29877320595,293.78,294.21,293.45,293.71,51968.2988
2016-08-23 11:05:00,293.81,293.81,293.12,293.32,11162.740201932473,293.81,293.81,293.12,293.32,11162.7402
2016-08-23 11:10:00,293.32,293.6,292.97,293.03,45153.62067093692,293.32,293.6,292.97,293.03,45153.6207
2016-08-23 11:15:00,293.09,293.88,292.83,293.79,23305.82998588644,293.09,293.88,292.83,293.79,23305.83
2016-08-23 11:20:00,293.86,294.02,293.65,293.93,9291.065030941269,293.86,294.02,293.65,293.93,9291.065
2016-08-23 11:25:00,293.84,293.89,293.56,293.59,13588.101183367711,293.84,293.89,293.56,293.59,13588.1012
2016-08-23 11:30:00,293.61,293.61,292.95,293.09,26728.9110845728,293.61,293.61,292.95,293.09,26728.9111
2016-08-23 11:35:00,293.0,293.55,292.91,293.0,23844.31657800456,293.0,293.55,292.91,293.0,23844.3166
2016-08-23 11:40:00,292.98,293.6,292.38,293.47,43701.00966236022,292.98,293.6,292.38,293.47,43701.0097
2016-08-23 11:45:00,293.42,293.66,292.66,292.75,26649.658017587662,293.42,293.66,292.66,292.75,26649.658
2016-08-23 11:50:00,292.68,292.95,292.18,292.38,40734.99077190316,292.68,292.95,292.18,292.38,40734.9908
2016-08-23 11:55:00,292.38,293.22,292.04,292.92,32114.86266420584,292.38,293.22,292.04,292.92,32114.8627
2016-08-23 12:00:00,292.91,293.21,292.85,292.92,14622.73368798176,292.91,293.21,292.85,292.92,14622.7337
2016-08-23 12:05:00,292.93,292.96,292.56,292.77,4906.090543914885,292.93,292.96,292.56,292.77,4906.0905
2016-08-23 12:10:00,292.76,293.04,292.76,292.97,4885.463033329715,292.76,293.04,292.76,292.97,4885.463
2016-08-23 12:15:00,292.99,293.08,292.23,292.23,35561.82824883292,292.99,293.08,292.23,292.23,35561.8282
2016-08-23 12:20:00,292.22,292.54,292.22,292.35,45685.59331234394,292.22,292.54,292.22,292.35,45685.5933
2016-08-23 12:25:00,292.37,292.37,291.92,291.92,23742.26468353056,292.37,292.37,291.92,291.92,23742.2647
2016-08-23 12:30:00,291.85,292.47,291.74,292.31,21608.94582564325,291.85,292.47,291.74,292.31,21608.9458
2016-08-23 12:35:00,292.3,292.85,292.3,292.53,7373.792204972316,292.3,292.85,292.3,292.53,7373.7922
2016-08-23 12:40:00,292.65,292.82,292.38,292.49,10672.0225816958,292.65,292.82,292.38,292.49,10672.0226
2016-08-23 12:45:00,292.65,293.0,292.58,292.65,12043.209206383672,292.65,293.0,292.58,292.65,12043.2092
2016-08-23 12:50:00,292.81,292.98,292.47,292.83,11272.39170556943,292.81,292.98,292.47,292.83,11272.3917
2016-08-23 12:55:00,292.61,293.0,292.54,292.93,3256.975355553143,292.61,293.0,292.54,292.93,3256.9754
2016-08-23 13:00:00,293.0,293.3,292.83,293.14,22935.62045380524,293.0,293.3,292.83,293.14,22935.6205
2016-08-23 13:05:00,292.99,293.48,292.97,293.33,10485.289327977418,292.99,293.48,292.97,293.33,10485.2893
2016-08-23 13:10:00,293.44,293.57,293.39,293.46,2587.124090761047,293.44,293.57,293.39,293.46,2587.1241
2016-08-23 13:15:00,293.44,293.54,293.33,293.51,6079.687330365867,293.44,293.54,293.33,293.51,6079.6873
2016-08-23 13:20:00,293.43,293.44,293.11,293.11,10150.906524807297,293.43,293.44,293.11,293.11,10150.9065
2016-08-23 13:25:00,293.04,293.35,293.03,293.22,2062.7510585169907,293.04,293.35,293.03,293.22,2062.7511
2016-08-23 13:30:00,293.17,293.17,292.95,293.14,1954.185213331886,293.17,293.17,292.95,293.14,1954.1852
2016-08-23 13:35:00,293.04,293.2,292.84,292.97,3446.9655846270766,293.04,293.2,292.84,292.97,3446.9656
2016-08-23 13:40:00,293.04,293.32,293.04,293.19,4451.199652589296,293.04,293.32,293.04,293.19,4451.1997
2016-08-23 13:45:00,293.19,293.35,292.97,293.35,3365.541200738248,293.19,293.35,292.97,293.35,3365.5412
2016-08-23 13:50:00,293.15,293.35,293.07,293.35,3577.2445988492022,293.15,293.35,293.07,293.35,3577.2446
2016-08-23 13:55:00,293.32,293.32,293.17,293.23,5650.852241884703,293.32,293.32,293.17,293.23,5650.8522
2016-08-23 14:00:00,293.15,293.2,292.61,292.85,15461.947671262622,293.15,293.2,292.61,292.85,15461.9477
2016-08-23 14:05:00,292.87,293.21,292.86,292.95,9591.792422104008,292.87,293.21,292.86,292.95,9591.7924
2016-08-23 14:10:00,292.91,293.2,292.86,293.2,7369.449571164911,292.91,293.2,292.86,293.2,7369.4496
2016-08-23 14:15:00,293.11,293.23,292.91,292.94,4223.211377700575,293.11,293.23,292.91,292.94,4223.2114
2016-08-23 14:20:00,292.95,293.19,292.89,293.08,2544.783411138856,292.95,293.19,292.89,293.08,2544.7834
2016-08-23 14:25:00,293.08,293.32,293.04,293.08,7088.26403213549,293.08,293.32,293.04,293.08,7088.264
2016-08-23 14:30:00,293.01,293.31,292.97,293.22,3528.389968515905,293.01,293.31,292.97,293.22,3528.39
2016-08-23 14:35:00,293.22,293.44,293.14,293.26,5917.924221040061,293.22,293.44,293.14,293.26,5917.9242
2016-08-23 14:40:00,293.28,293.33,292.84,292.97,7555.097166431441,293.28,293.33,292.84,292.97,7555.0972
2016-08-23 14:45:00,292.93,293.15,292.88,293.15,4605.363152752145,292.93,293.15,292.88,293.15,4605.3632
2016-08-23 14:50:00,293.19,293.27,292.99,293.27,6659.428943654327,293.19,293.27,292.99,293.27,6659.4289
2016-08-23 14:55:00,293.2,293.58,293.2,293.57,4844.208012159374,293.2,293.58,293.2,293.57,4844.208
2016-08-23 15:00:00,293.52,293.59,293.17,293.29,6249.05004885463,293.52,293.59,293.17,293.29,6249.05
2016-08-23 15:05:00,293.32,293.45,293.27,293.44,2279.8827488872003,293.32,293.45,293.27,293.44,2279.8827
2016-08-23 15:10:00,293.42,293.55,293.29,293.41,7603.951796764738,293.42,293.55,293.29,293.41,7603.9518
2016-08-23 15:15:00,293.44,293.57,293.43,293.57,5140.592769514711,293.44,293.57,293.43,293.57,5140.5928
2016-08-23 15:20:00,293.57,294.18,293.57,293.92,23266.7462816198,293.57,294.18,293.57,293.92,23266.7463
2016-08-23 15:25:00,293.89,293.9,293.69,293.71,7138.204320920639,293.89,293.9,293.69,293.71,7138.2043
2016-08-23 15:30:00,293.7,293.94,293.66,293.92,7506.242536098144,293.7,293.94,293.66,293.92,7506.2425
2016-08-23 15:35:00,293.9,293.94,293.69,293.69,6188.253175550972,293.9,293.94,293.69,293.69,6188.2532
2016-08-23 15:40:00,293.73,293.92,293.7,293.75,9065.248072956249,293.73,293.92,293.7,293.75,9065.2481
2016-08-23 15:45:00,293.67,293.67,293.37,293.37,10862.012810769733,293.67,293.67,293.37,293.37,10862.0128
2016-08-23 15:50:00,293.35,293.5,293.25,293.25,16218.651612202802,293.35,293.5,293.25,293.25,16218.6516
2016-08-23 15:55:00,293.26,293.42,292.83,293.07,37291.28216263164,293.26,293.42,292.83,293.07,37291.2822
2016-08-24 09:30:00,293.08,294.01,292.26,294.01,17963.304744327434,293.08,294.01,292.26,294.01,17963.3047
2016-08-24 09:35:00,294.0,294.67,293.56,294.39,9132.558896971012,294.0,294.67,293.56,294.39,9132.5589
2016-08-24 09:40:00,294.62,295.22,294.45,295.03,10956.465096080774,294.62,295.22,294.45,295.03,10956.4651
2016-08-24 09:45:00,295.04,296.35,294.6,294.6,25030.941265877755,295.04,296.35,294.6,294.6,25030.9413
2016-08-24 09:50:00,294.3,295.32,294.3,295.21,11920.529801324505,294.3,295.32,294.3,295.21,11920.5298
2016-08-24 09:55:00,295.21,295.34,294.84,295.24,22832.482900879382,295.21,295.34,294.84,295.24,22832.4829
2016-08-24 10:00:00,295.35,295.75,295.14,295.75,5873.412224514168,295.35,295.75,295.14,295.75,5873.4122
2016-08-24 10:05:00,295.75,296.21,295.53,296.0,10602.540440777331,295.75,296.21,295.53,296.0,10602.5404
2016-08-24 10:10:00,295.7,295.86,295.54,295.81,6991.640429920747,295.7,295.86,295.54,295.81,6991.6404
2016-08-24 10:15:00,295.83,295.92,295.07,295.07,13666.26859190099,295.83,295.92,295.07,295.07,13666.2686
2016-08-24 10:20:00,295.06,295.12,294.13,294.13,11273.47736402128,295.06,295.12,294.13,294.13,11273.4774
2016-08-24 10:25:00,294.19,294.2,293.68,294.04,15023.341656714798,294.19,294.2,293.68,294.04,15023.3417
2016-08-24 10:30:00,294.05,294.13,293.67,293.8,17936.163283031157,294.05,294.13,293.67,293.8,17936.1633
2016-08-24 10:35:00,293.75,294.75,293.75,294.75,8667.897079578765,293.75,294.75,293.75,294.75,8667.8971
2016-08-24 10:40:00,294.75,294.75,294.31,294.53,4070.133535989578,294.75,294.75,294.31,294.53,4070.1335
2016-08-24 10:45:00,294.25,294.38,293.77,294.1,8384.540223645641,294.25,294.38,293.77,294.1,8384.5402
2016-08-24 10:50:00,294.05,294.47,294.05,294.45,4190.641624145044,294.05,294.47,294.05,294.45,4190.6416
2016-08-24 10:55:00,294.26,294.71,294.22,294.59,6545.434806209966,294.26,294.71,294.22,294.59,6545.4348
2016-08-24 11:00:00,294.64,294.66,294.35,294.46,5987.406361958528,294.64,294.66,294.35,294.46,5987.4064
2016-08-24 11:05:00,294.57,294.75,294.44,294.45,7473.672782542612,294.57,294.75,294.44,294.45,7473.6728
2016-08-24 11:10:00,294.51,294.66,294.32,294.66,8659.211811963956,294.51,294.66,294.32,294.66,8659.2118
2016-08-24 11:15:00,294.55,294.75,294.4,294.49,9996.743024644447,294.55,294.75,294.4,294.49,9996.743
2016-08-24 11:20:00,294.42,294.75,294.42,294.53,4116.816849419173,294.42,294.75,294.42,294.53,4116.8168
2016-08-24 11:25:00,294.59,295.03,294.59,294.91,6687.656063402454,294.59,295.03,294.59,294.91,6687.6561
2016-08-24 11:30:00,294.7,294.72,294.37,294.72,3707.523613071328,294.7,294.72,294.37,294.72,3707.5236
2016-08-24 11:35:00,294.58,294.59,294.42,294.52,1713.1690370209533,294.58,294.59,294.42,294.52,1713.169
2016-08-24 11:40:00,294.49,294.55,294.07,294.23,7233.742264683531,294.49,294.55,294.07,294.23,7233.7423
2016-08-24 11:45:00,294.18,294.56,294.16,294.29,3202.692432960591,294.18,294.56,294.16,294.29,3202.6924
2016-08-24 11:50:00,294.27,294.51,294.02,294.14,5888.611442840082,294.27,294.51,294.02,294.14,5888.6114
2016-08-24 11:55:00,294.02,294.51,294.01,294.51,5991.748995765933,294.02,294.51,294.01,294.51,5991.749
2016-08-24 12:00:00,294.45,294.48,294.13,294.29,2936.706112257084,294.45,294.48,294.13,294.29,2936.7061
2016-08-24 12:05:00,294.41,294.41,294.01,294.24,7442.188687438932,294.41,294.41,294.01,294.24,7442.1887
2016-08-24 12:10:00,294.16,294.44,294.01,294.01,1845.6193681467807,294.16,294.44,294.01,294.01,1845.6194
2016-08-24 12:15:00,294.13,294.25,293.89,294.18,4458.799261752253,294.13,294.25,293.89,294.18,4458.7993
2016-08-24 12:20:00,294.39,294.39,293.91,294.15,6822.277711431983,294.39,294.39,293.91,294.15,6822.2777
2016-08-24 12:25:00,293.98,294.34,293.97,294.2,15610.682879166216,293.98,294.34,293.97,294.2,15610.6829
2016-08-24 12:30:00,294.28,294.29,293.99,294.05,4212.354793182065,294.28,294.29,293.99,294.05,4212.3548
2016-08-24 12:35:00,294.08,294.22,294.02,294.03,5712.734773640213,294.08,294.22,294.02,294.03,5712.7348
2016-08-24 12:40:00,293.92,294.17,293.78,294.09,3470.8500705678,293.92,294.17,293.78,294.09,3470.8501
2016-08-24 12:45:00,294.12,294.19,293.92,293.92,1519.921832591467,294.12,294.19,293.92,293.92,1519.9218
2016-08-24 12:50:00,293.92,294.2,293.92,294.01,1675.1709912061665,293.92,294.2,293.92,294.01,1675.171
2016-08-24 12:55:00,294.19,294.24,293.98,294.04,6839.648246661601,294.19,294.24,293.98,294.04,6839.6482
2016-08-24 13:00:00,294.11,294.11,293.96,294.05,1845.6193681467807,294.11,294.11,293.96,294.05,1845.6194
2016-08-24 13:05:00,294.38,294.51,294.31,294.31,868.5267614808381,294.38,294.51,294.31,294.31,868.5268
2016-08-24 13:10:00,294.4,294.4,294.02,294.02,2263.5978721094343,294.4,294.4,294.02,294.02,2263.5979
2016-08-24 13:15:00,294.16,294.35,293.93,294.11,11671.914015850614,294.16,294.35,293.93,294.11,11671.914
2016-08-24 13:20:00,294.01,294.13,293.82,294.0,3032.244056019976,294.01,294.13,293.82,294.0,3032.2441
2016-08-24 13:25:00,293.94,294.04,293.67,293.67,8142.438388882858,293.94,294.04,293.67,293.67,8142.4384
2016-08-24 13:30:00,293.72,293.95,293.44,293.44,11950.928237976334,293.72,293.95,293.44,293.44,11950.9282
2016-08-24 13:35:00,293.47,293.64,293.14,293.17,10424.49245467376,293.47,293.64,293.14,293.17,10424.4925
2016-08-24 13:40:00,293.08,293.08,292.33,292.33,9719.90011942243,293.08,293.08,292.33,292.33,9719.9001
2016-08-24 13:45:00,292.23,292.41,291.73,291.8,16377.157746173054,292.23,292.41,291.73,291.8,16377.1577
2016-08-24 13:50:00,291.87,291.96,291.63,291.63,3717.294539137987,291.87,291.96,291.63,291.63,3717.2945
2016-08-24 13:55:00,291.72,292.03,291.66,291.72,17115.40549343177,291.72,292.03,291.66,291.72,17115.4055
2016-08-24 14:00:00,291.71,291.86,290.52,290.57,18832.917164260125,291.71,291.86,290.52,290.57,18832.9172
2016-08-24 14:05:00,290.21,290.46,289.54,290.46,10394.094018021931,290.21,290.46,289.54,290.46,10394.094
2016-08-24 14:10:00,290.63,290.82,290.33,290.82,7623.493648898057,290.63,290.82,290.33,290.82,7623.4936
2016-08-24 14:15:00,290.62,290.62,289.59,289.61,8736.29356204538,290.62,290.62,289.59,289.61,8736.2936
2016-08-24 14:20:00,289.68,289.88,288.52,288.67,14672.67397676691,289.68,289.88,288.52,288.67,14672.674
2016-08-24 14:25:00,288.62,288.91,287.67,287.76,25773.53164694388,288.62,288.91,287.67,287.76,25773.5316
2016-08-24 14:30:00,287.74,287.8,287.41,287.53,22067.0936923244,287.74,287.8,287.41,287.53,22067.0937
2016-08-24 14:35:00,287.72,287.72,286.12,287.29,47052.4373032244,287.72,287.72,286.12,287.29,47052.4373
2016-08-24 14:40:00,287.29,287.71,286.69,287.25,25288.24231896645,287.29,287.71,286.69,287.25,25288.2423
2016-08-24 14:45:00,287.25,287.88,286.58,286.75,28647.2695689936,287.25,287.88,286.58,286.75,28647.2696
2016-08-24 14:50:00,286.92,287.27,286.61,287.25,13682.553468678754,286.92,287.27,286.61,287.25,13682.5535
2016-08-24 14:55:00,287.13,287.6,286.89,287.39,9681.902073607644,287.13,287.6,286.89,287.39,9681.9021
2016-08-24 15:00:00,287.38,287.38,286.59,286.79,10010.856584518511,287.38,287.38,286.59,286.79,10010.8566
2016-08-24 15:05:00,286.76,286.78,283.7,283.9,35334.92563239605,286.76,286.78,283.7,283.9,35334.9256
2016-08-24 15:10:00,283.91,284.98,283.7,283.87,38594.072304852896,283.91,284.98,283.7,283.87,38594.0723
2016-08-24 15:15:00,283.76,284.28,282.53,283.34,30942.351536206712,283.76,284.28,282.53,283.34,30942.3515
2016-08-24 15:20:00,283.34,283.47,282.68,283.23,30357.181630659,283.34,283.47,282.68,283.23,30357.1816
2016-08-24 15:25:00,283.27,283.87,282.86,283.36,37653.89208554989,283.27,283.87,282.86,283.36,37653.8921
2016-08-24 15:30:00,283.38,284.06,282.93,283.86,58324.82900879384,283.38,284.06,282.93,283.86,58324.829
2016-08-24 15:35:00,283.9,284.09,282.78,283.55,32731.51666485724,283.9,284.09,282.78,283.55,32731.5167
2016-08-24 15:40:00,283.54,283.69,283.21,283.45,47071.97915535772,283.54,283.69,283.21,283.45,47071.9792
2016-08-24 15:45:00,283.39,283.65,282.81,283.54,38924.11247421561,283.39,283.65,282.81,283.54,38924.1125
2016-08-24 15:50:00,283.61,285.29,283.47,285.24,104162.41450439692,283.61,285.29,283.47,285.24,104162.4145
2016-08-24 15:55:00,285.23,285.26,284.69,284.83,100801.21593746608,285.23,285.26,284.69,284.83,100801.2159
2016-08-25 09:30:00,284.65,285.88,282.8,284.57,31835.84844208012,284.65,285.88,282.8,284.57,31835.8484
2016-08-25 09:35:00,284.3,287.36,283.97,287.04,13920.312669634131,284.3,287.36,283.97,287.04,13920.3127
2016-08-25 09:40:00,286.93,287.23,285.54,286.28,20720.877212029096,286.93,287.23,285.54,286.28,20720.8772
2016-08-25 09:45:00,286.26,286.3,284.98,285.13,11999.78286830963,286.26,286.3,284.98,285.13,11999.7829
2016-08-25 09:50:00,285.34,285.34,283.9,284.44,8397.568125067854,285.34,285.34,283.9,284.44,8397.5681
2016-08-25 09:55:00,284.42,284.42,283.32,283.5,20985.77787428076,284.42,284.42,283.32,283.5,20985.7779
2016-08-25 10:00:00,283.43,284.91,283.35,284.91,20534.14395831072,283.43,284.91,283.35,284.91,20534.144
2016-08-25 10:05:00,284.7,285.03,284.54,284.66,15277.385734447944,284.7,285.03,284.54,284.66,15277.3857
2016-08-25 10:10:00,284.71,284.86,284.47,284.47,10183.476278362828,284.71,284.86,284.47,284.47,10183.4763
2016-08-25 10:15:00,284.4,284.68,284.4,284.52,6816.849419172729,284.4,284.68,284.4,284.52,6816.8494
2016-08-25 10:20:00,284.79,285.73,284.79,285.68,17470.41580718706,284.79,285.73,284.79,285.68,17470.4158
2016-08-25 10:25:00,285.56,285.65,285.14,285.15,9085.875583541418,285.56,285.65,285.14,285.15,9085.8756
2016-08-25 10:30:00,285.35,285.86,285.17,285.63,13366.6268591901,285.35,285.86,285.17,285.63,13366.6269
2016-08-25 10:35:00,285.55,285.55,284.91,284.96,6532.406904787754,285.55,285.55,284.91,284.96,6532.4069
2016-08-25 10:40:00,285.12,285.63,285.01,285.47,5829.985886440126,285.12,285.63,285.01,285.47,5829.9859
2016-08-25 10:45:00,285.63,285.63,284.86,285.07,7653.892085549886,285.63,285.63,284.86,285.07,7653.8921
2016-08-25 10:50:00,285.1,285.21,284.79,284.83,6132.884594506569,285.1,285.21,284.79,284.83,6132.8846
2016-08-25 10:55:00,284.82,284.99,284.79,284.8,4489.197698404082,284.82,284.99,284.79,284.8,4489.1977
2016-08-25 11:00:00,284.79,286.16,284.79,286.16,11011.833677125176,284.79,286.16,284.79,286.16,11011.8337
2016-08-25 11:05:00,286.09,286.09,285.31,285.45,9411.573119096733,286.09,286.09,285.31,285.45,9411.5731
2016-08-25 11:10:00,285.46,285.51,284.99,285.4,7056.77993703181,285.46,285.51,284.99,285.4,7056.7799
2016-08-25 11:15:00,285.58,286.35,285.57,286.23,5762.675062425361,285.58,286.35,285.57,286.23,5762.6751
2016-08-25 11:20:00,286.37,286.43,286.17,286.2,5341.439583107154,286.37,286.43,286.17,286.2,5341.4396
2016-08-25 11:25:00,286.05,286.07,285.55,285.92,4073.390511345131,286.05,286.07,285.55,285.92,4073.3905
2016-08-25 11:30:00,286.05,286.34,285.96,286.12,5099.337748344371,286.05,286.34,285.96,286.12,5099.3377
2016-08-25 11:35:00,286.16,286.17,285.69,285.69,7599.609162957334,286.16,286.17,285.69,285.69,7599.6092
2016-08-25 11:40:00,285.63,285.73,285.49,285.73,6417.327108891543,285.63,285.73,285.49,285.73,6417.3271
2016-08-25 11:45:00,285.47,285.73,285.44,285.5,6622.516556291391,285.47,285.73,285.44,285.5,6622.5166
2016-08-25 11:50:00,285.52,285.86,285.48,285.76,5583.541417869938,285.52,285.86,285.48,285.76,5583.5414
2016-08-25 11:55:00,285.74,285.87,285.38,285.68,11074.801867332537,285.74,285.87,285.38,285.68,11074.8019
2016-08-25 12:00:00,285.63,285.68,285.06,285.11,8768.863315600913,285.63,285.68,285.06,285.11,8768.8633
2016-08-25 12:05:00,285.13,285.26,284.88,284.88,3892.085549886006,285.13,285.26,284.88,284.88,3892.0855
2016-08-25 12:10:00,284.8,284.89,283.91,283.92,11345.130821843448,284.8,284.89,283.91,283.92,11345.1308
2016-08-25 12:15:00,283.93,284.29,283.86,283.91,18515.90489631962,283.93,284.29,283.86,283.91,18515.9049
2016-08-25 12:20:00,283.94,284.08,283.71,283.9,4336.119856693084,283.94,284.08,283.71,283.9,4336.1199
2016-08-25 12:25:00,284.0,284.0,283.25,283.51,15928.780805558572,284.0,284.0,283.25,283.51,15928.7808
2016-08-25 12:30:00,283.48,283.91,283.43,283.84,8814.460970578657,283.48,283.91,283.43,283.84,8814.461
2016-08-25 12:35:00,283.88,283.91,283.64,283.74,5453.262403647813,283.88,283.91,283.64,283.74,5453.2624
2016-08-25 12:40:00,283.75,283.94,283.65,283.76,10054.282922592552,283.75,283.94,283.65,283.76,10054.2829
2016-08-25 12:45:00,283.64,283.94,283.63,283.64,8371.512322223429,283.64,283.94,283.63,283.64,8371.5123
2016-08-25 12:50:00,283.63,283.69,283.6,283.6,3582.6728911084574,283.63,283.69,283.6,283.6,3582.6729
2016-08-25 12:55:00,283.6,283.73,283.33,283.46,14218.868743893172,283.6,283.73,283.33,283.46,14218.8687
2016-08-25 13:00:00,283.51,283.76,283.38,283.61,10856.584518510475,283.51,283.76,283.38,283.61,10856.5845
2016-08-25 13:05:00,283.47,283.87,283.46,283.79,10650.309412658778,283.47,283.87,283.46,283.79,10650.3094
2016-08-25 13:10:00,283.76,284.12,283.76,283.8,4126.587775485832,283.76,284.12,283.76,283.8,4126.5878
2016-08-25 13:15:00,283.76,283.92,283.74,283.75,2279.8827488872003,283.76,283.92,283.74,283.75,2279.8827
2016-08-25 13:20:00,283.65,284.22,283.65,283.99,3730.3224405602,283.65,284.22,283.65,283.99,3730.3224
2016-08-25 13:25:00,284.21,284.51,284.08,284.44,3256.975355553143,284.21,284.51,284.08,284.44,3256.9754
2016-08-25 13:30:00,284.44,284.53,284.15,284.15,1845.6193681467807,284.44,284.53,284.15,284.15,1845.6194
2016-08-25 13:35:00,284.23,284.32,283.37,283.37,3919.227011182282,284.23,284.32,283.37,283.37,3919.227
2016-08-25 13:40:00,283.27,283.27,282.19,282.35,25157.963304744328,283.27,283.27,282.19,282.35,25157.9633
2016-08-25 13:45:00,282.45,282.57,281.9,281.9,13565.30235587884,282.45,282.57,281.9,281.9,13565.3024
2016-08-25 13:50:00,281.92,282.44,281.89,282.19,6632.2874823580505,281.92,282.44,281.89,282.19,6632.2875
2016-08-25 13:55:00,282.22,282.77,282.17,282.69,4559.7654977744005,282.22,282.77,282.17,282.69,4559.7655
2016-08-25 14:00:00,282.49,282.6,282.0,282.15,10851.156226251222,282.49,282.6,282.0,282.15,10851.1562
2016-08-25 14:05:00,282.14,282.15,280.72,280.99,13222.23428509391,282.14,282.15,280.72,280.99,13222.2343
2016-08-25 14:10:00,281.07,281.12,280.42,280.51,40379.98045814787,281.07,281.12,280.42,280.51,40379.9805
2016-08-25 14:15:00,280.51,280.63,279.67,279.84,36452.068179350776,280.51,280.63,279.67,279.84,36452.0682
2016-08-25 14:20:00,279.8,279.86,279.37,279.38,19428.94365432635,279.8,279.86,279.37,279.38,19428.9437
2016-08-25 14:25:00,279.47,279.71,279.18,279.62,22478.558245575943,279.47,279.71,279.18,279.62,22478.5582
2016-08-25 14:30:00,279.54,279.69,278.96,279.3,28730.865269786125,279.54,279.69,278.96,279.3,28730.8653
2016-08-25 14:35:00,279.03,279.2,278.92,279.13,14754.098360655738,279.03,279.2,278.92,279.13,14754.0984
2016-08-25 14:40:00,279.13,279.16,278.68,278.95,16743.024644446858,279.13,279.16,278.68,278.95,16743.0246
2016-08-25 14:45:00,278.95,278.99,278.24,278.6,33721.63717294539,278.95,278.99,278.24,278.6,33721.6372
2016-08-25 14:50:00,278.63,279.35,278.49,279.23,19889.2628379112,278.63,279.35,278.49,279.23,19889.2628
2016-08-25 14:55:00,279.16,279.36,277.96,278.2,19454.999457170776,279.16,279.36,277.96,278.2,19454.9995
2016-08-25 15:00:00,278.08,278.08,277.39,277.39,20788.188036043863,278.08,278.08,277.39,277.39,20788.188
2016-08-25 15:05:00,277.41,278.59,277.27,278.5,19420.258386711543,277.41,278.59,277.27,278.5,19420.2584
2016-08-25 15:10:00,278.72,279.54,278.49,279.54,30564.542394962547,278.72,279.54,278.49,279.54,30564.5424
2016-08-25 15:15:00,279.42,279.83,279.17,279.42,19597.220714363262,279.42,279.83,279.17,279.42,19597.2207
2016-08-25 15:20:00,279.42,279.97,279.32,279.97,17842.79665617197,279.42,279.97,279.32,279.97,17842.7967
2016-08-25 15:25:00,280.01,280.72,280.01,280.42,26998.15438063185,280.01,280.72,280.01,280.42,26998.1544
2016-08-25 15:30:00,280.53,281.54,280.07,281.35,23345.999348604928,280.53,281.54,280.07,281.35,23345.9993
2016-08-25 15:35:00,281.33,281.47,280.91,281.46,43106.06883074585,281.33,281.47,280.91,281.46,43106.0688
2016-08-25 15:40:00,281.46,281.58,280.87,281.03,30258.386711540552,281.46,281.58,280.87,281.03,30258.3867
2016-08-25 15:45:00,281.13,281.49,280.96,281.49,11903.159266094886,281.13,281.49,280.96,281.49,11903.1593
2016-08-25 15:50:00,281.57,282.39,281.41,282.3,51347.30213874715,281.57,282.39,281.41,282.3,51347.3021
2016-08-25 15:55:00,282.34,283.06,282.27,282.6,105305.61285419608,282.34,283.06,282.27,282.6,105305.6129
2016-08-26 09:30:00,282.97,285.13,282.33,284.68,46710.45489089133,282.97,285.13,282.33,284.68,46710.4549
2016-08-26 09:35:00,285.2,285.21,284.15,284.58,27744.001737053524,285.2,285.21,284.15,284.58,27744.0017
2016-08-26 09:40:00,284.62,284.62,282.47,282.83,9762.24079904462,284.62,284.62,282.47,282.83,9762.2408
2016-08-26 09:45:00,282.67,284.33,282.67,284.26,4849.63630441863,282.67,284.33,282.67,284.26,4849.6363
2016-08-26 09:50:00,284.17,284.62,283.39,284.01,19368.14678102269,284.17,284.62,283.39,284.01,19368.1468
2016-08-26 09:55:00,284.0,284.16,283.4,283.77,8518.07621322332,284.0,284.16,283.4,283.77,8518.0762
2016-08-26 10:00:00,283.42,284.54,282.28,283.99,18801.433069156443,283.42,284.54,282.28,283.99,18801.4331
2016-08-26 10:05:00,283.95,284.37,283.72,284.21,7463.901856475953,283.95,284.37,283.72,284.21,7463.9019
2016-08-26 10:10:00,284.21,284.53,283.89,284.34,21834.76278362827,284.21,284.53,283.89,284.34,21834.7628
2016-08-26 10:15:00,284.4,286.22,284.18,285.25,26420.584084247097,284.4,286.22,284.18,285.25,26420.5841
2016-08-26 10:20:00,285.14,285.49,284.57,285.49,8489.849093475194,285.14,285.49,284.57,285.49,8489.8491
2016-08-26 10:25:00,285.49,286.0,285.33,286.0,12931.27781999783,285.49,286.0,285.33,286.0,12931.2778
2016-08-26 10:30:00,285.82,285.86,285.26,285.26,10889.154272066007,285.82,285.86,285.26,285.26,10889.1543
2016-08-26 10:35:00,285.17,285.25,285.0,285.0,15225.274128759092,285.17,285.25,285.0,285.0,15225.2741
2016-08-26 10:40:00,284.9,285.0,284.34,284.55,17424.818152209315,284.9,285.0,284.34,284.55,17424.8182
2016-08-26 10:45:00,284.38,284.55,283.64,283.7,18338.9425686679,284.38,284.55,283.64,283.7,18338.9426
2016-08-26 10:50:00,283.78,284.23,283.64,284.11,8967.538812289655,283.78,284.23,283.64,284.11,8967.5388
2016-08-26 10:55:00,284.2,284.67,283.84,284.04,13896.42818369341,284.2,284.67,283.84,284.04,13896.4282
2016-08-26 11:00:00,284.21,284.21,283.81,283.81,5319.726414070134,284.21,284.21,283.81,283.81,5319.7264
2016-08-26 11:05:00,283.9,284.64,283.9,284.35,7816.740853327544,283.9,284.64,283.9,284.35,7816.7409
2016-08-26 11:10:00,284.2,284.57,284.2,284.34,9750.29855607426,284.2,284.57,284.2,284.34,9750.2986
2016-08-26 11:15:00,284.46,285.51,284.46,285.4,11779.394202583868,284.46,285.51,284.46,285.4,11779.3942
2016-08-26 11:20:00,285.4,285.6,285.19,285.31,4994.02887851482,285.4,285.6,285.19,285.31,4994.0289
2016-08-26 11:25:00,285.44,285.77,285.09,285.14,5569.427857995875,285.44,285.77,285.09,285.14,5569.4279
2016-08-26 11:30:00,285.12,285.56,284.95,285.48,6645.315383780263,285.12,285.56,284.95,285.48,6645.3154
2016-08-26 11:35:00,285.38,285.47,284.69,284.89,4016.936271848877,285.38,285.47,284.69,284.89,4016.9363
2016-08-26 11:40:00,284.63,284.66,284.23,284.53,6173.053957225057,284.63,284.66,284.23,284.53,6173.054
2016-08-26 11:45:00,284.45,284.6,284.35,284.44,1792.4221040060795,284.45,284.6,284.35,284.44,1792.4221
2016-08-26 11:50:00,284.46,284.48,283.32,283.96,8209.749212897623,284.46,284.48,283.32,283.96,8209.7492
2016-08-26 11:55:00,283.73,283.8,283.39,283.39,5441.320160677451,283.73,283.8,283.39,283.39,5441.3202
2016-08-26 12:00:00,283.35,283.46,282.54,283.03,14823.580501574204,283.35,283.46,282.54,283.03,14823.5805
2016-08-26 12:05:00,283.01,283.01,281.58,281.97,11252.84985343611,283.01,283.01,281.58,281.97,11252.8499
2016-08-26 12:10:00,282.08,282.72,281.79,282.72,9899.033763977854,282.08,282.72,281.79,282.72,9899.0338
2016-08-26 12:15:00,282.55,283.08,282.49,282.77,4342.633807404191,282.55,283.08,282.49,282.77,4342.6338
2016-08-26 12:20:00,282.77,283.32,282.6,282.93,5079.795896211052,282.77,283.32,282.6,282.93,5079.7959
2016-08-26 12:25:00,282.78,282.97,282.33,282.84,10352.838996851591,282.78,282.97,282.33,282.84,10352.839
2016-08-26 12:30:00,282.78,282.83,281.62,282.47,5585.7127347736405,282.78,282.83,281.62,282.47,5585.7127
2016-08-26 12:35:00,282.46,282.95,282.26,282.7,2597.980675279557,282.46,282.95,282.26,282.7,2597.9807
2016-08-26 12:40:00,282.88,282.94,282.48,282.48,2514.3849744870263,282.88,282.94,282.48,282.48,2514.385
2016-08-26 12:45:00,282.33,282.61,282.2,282.31,2073.607643035501,282.33,282.61,282.2,282.31,2073.6076
2016-08-26 12:50:00,282.24,282.54,281.61,282.54,4810.552600151992,282.24,282.54,281.61,282.54,4810.5526
2016-08-26 12:55:00,282.64,283.09,282.58,282.95,4364.346976441212,282.64,283.09,282.58,282.95,4364.347
2016-08-26 13:00:00,282.65,283.03,282.46,282.57,5699.706872218,282.65,283.03,282.46,282.57,5699.7069
2016-08-26 13:05:00,282.38,282.4,281.76,282.18,8522.418847030724,282.38,282.4,281.76,282.18,8522.4188
2016-08-26 13:10:00,282.46,282.66,281.91,282.1,2605.5802844425143,282.46,282.66,281.91,282.1,2605.5803
2016-08-26 13:15:00,282.11,282.38,281.84,282.25,6706.112257083922,282.11,282.38,281.84,282.25,6706.1123
2016-08-26 13:20:00,281.93,282.12,281.76,281.99,7029.638475735534,281.93,282.12,281.76,281.99,7029.6385
2016-08-26 13:25:00,281.87,282.46,281.86,282.46,9204.212354793182,281.87,282.46,281.86,282.46,9204.2124
2016-08-26 13:30:00,282.46,282.67,282.09,282.09,9935.946151340788,282.46,282.67,282.09,282.09,9935.9462
2016-08-26 13:35:00,282.16,282.16,281.41,281.61,13564.21669742699,282.16,282.16,281.41,281.61,13564.2167
2016-08-26 13:40:00,281.64,282.13,281.5,281.76,5793.073499077191,281.64,282.13,281.5,281.76,5793.0735
2016-08-26 13:45:00,281.78,281.93,281.63,281.68,2611.00857670177,281.78,281.93,281.63,281.68,2611.0086
2016-08-26 13:50:00,281.79,282.05,281.53,281.68,7816.740853327544,281.79,282.05,281.53,281.68,7816.7409
2016-08-26 13:55:00,281.72,281.72,281.06,281.11,13467.593095212247,281.72,281.72,281.06,281.11,13467.5931
2016-08-26 14:00:00,281.13,281.57,281.13,281.4,7906.850504831181,281.13,281.57,281.13,281.4,7906.8505
2016-08-26 14:05:00,281.39,281.73,281.17,281.63,15236.130713277604,281.39,281.73,281.17,281.63,15236.1307
2016-08-26 14:10:00,281.77,281.78,281.08,281.11,11570.947779828466,281.77,281.78,281.08,281.11,11570.9478
2016-08-26 14:15:00,281.11,281.21,280.82,281.03,41776.13722722832,281.11,281.21,280.82,281.03,41776.1372
2016-08-26 14:20:00,281.14,281.33,280.87,280.89,11009.662360221477,281.14,281.33,280.87,280.89,11009.6624
2016-08-26 14:25:00,280.94,280.94,280.54,280.77,5808.272717403105,280.94,280.94,280.54,280.77,5808.2727
2016-08-26 14:30:00,280.91,281.1,280.53,281.1,4125.502117033981,280.91,281.1,280.53,281.1,4125.5021
2016-08-26 14:35:00,281.31,281.64,281.02,281.52,4048.420366952557,281.31,281.64,281.02,281.52,4048.4204
2016-08-26 14:40:00,281.47,281.47,280.98,281.32,6991.640429920747,281.47,281.47,280.98,281.32,6991.6404
2016-08-26 14:45:00,281.13,281.63,281.04,281.53,6296.819020736077,281.13,281.63,281.04,281.53,6296.819
2016-08-26 14:50:00,281.5,281.66,281.18,281.62,4016.936271848877,281.5,281.66,281.18,281.62,4016.9363
2016-08-26 14:55:00,281.67,281.96,281.67,281.68,5291.499294322007,281.67,281.96,281.67,281.68,5291.4993
2016-08-26 15:00:00,281.55,281.95,281.37,281.37,8866.572576267507,281.55,281.95,281.37,281.37,8866.5726
2016-08-26 15:05:00,281.37,281.83,281.37,281.83,11704.483769406144,281.37,281.83,281.37,281.83,11704.4838
2016-08-26 15:10:00,281.86,282.46,281.53,282.23,14969.058734122244,281.86,282.46,281.53,282.23,14969.0587
2016-08-26 15:15:00,282.33,282.7,282.33,282.52,3926.82662034524,282.33,282.7,282.33,282.52,3926.8266
2016-08-26 15:20:00,282.55,283.11,282.36,283.1,16067.745087395506,282.55,283.11,282.36,283.1,16067.7451
2016-08-26 15:25:00,283.08,283.42,282.99,283.28,19550.537400933667,283.08,283.42,282.99,283.28,19550.5374
2016-08-26 15:30:00,283.41,284.12,283.28,283.86,7748.344370860927,283.41,284.12,283.28,283.86,7748.3444
2016-08-26 15:35:00,283.89,283.92,283.33,283.69,17271.740310498317,283.89,283.92,283.33,283.69,17271.7403
2016-08-26 15:40:00,283.72,284.02,283.7,283.92,8452.936706112258,283.72,284.02,283.7,283.92,8452.9367
2016-08-26 15:45:00,283.88,284.27,283.48,284.17,19603.734665074368,283.88,284.27,283.48,284.17,19603.7347
2016-08-26 15:50:00,284.14,284.43,283.63,283.63,26054.71718597329,284.14,284.43,283.63,283.63,26054.7172
2016-08-26 15:55:00,283.73,284.03,283.57,283.79,43541.41786993812,283.73,284.03,283.57,283.79,43541.4179
2016-08-29 09:30:00,283.58,284.37,282.97,283.04,17555.097166431442,283.58,284.37,282.97,283.04,17555.0972
2016-08-29 09:35:00,283.75,283.82,282.42,283.24,10148.735207903594,283.75,283.82,282.42,283.24,10148.7352
2016-08-29 09:40:00,282.87,283.73,282.4,283.08,11962.870480946694,282.87,283.73,282.4,283.08,11962.8705
2016-08-29 09:45:00,283.17,283.34,281.35,281.41,61959.61350559114,283.17,283.34,281.35,281.41,61959.6135
2016-08-29 09:50:00,281.64,282.07,281.23,281.44,26288.13375312127,281.64,282.07,281.23,281.44,26288.1338
2016-08-29 09:55:00,281.53,282.06,280.94,281.48,16596.460753446965,281.53,282.06,280.94,281.48,16596.4608
2016-08-29 10:00:00,281.5,281.78,281.14,281.56,14009.33666268592,281.5,281.78,281.14,281.56,14009.3367
2016-08-29 10:05:00,281.72,282.49,281.51,281.59,6918.901313646727,281.72,282.49,281.51,281.59,6918.9013
2016-08-29 10:10:00,281.44,281.55,280.74,281.04,10753.446965584628,281.44,281.55,280.74,281.04,10753.447
2016-08-29 10:15:00,281.28,282.69,281.28,282.23,14726.956899359462,281.28,282.69,281.28,282.23,14726.9569
2016-08-29 10:20:00,282.35,282.63,281.84,282.26,9564.65096080773,282.35,282.63,281.84,282.26,9564.651
2016-08-29 10:25:00,282.25,282.76,282.13,282.15,6584.518510476604,282.25,282.76,282.13,282.15,6584.5185
2016-08-29 10:30:00,282.18,282.6,281.77,282.01,6029.747041580719,282.18,282.6,281.77,282.01,6029.747
2016-08-29 10:35:00,281.87,281.91,281.09,281.25,4227.554011507979,281.87,281.91,281.09,281.25,4227.554
2016-08-29 10:40:00,281.48,281.93,281.47,281.63,11346.2164802953,281.48,281.93,281.47,281.63,11346.2165
2016-08-29 10:45:00,281.67,281.94,281.55,281.55,9739.441971555749,281.67,281.94,281.55,281.55,9739.442
2016-08-29 10:50:00,281.56,281.84,281.29,281.51,9227.011182282056,281.56,281.84,281.29,281.51,9227.0112
2016-08-29 10:55:00,281.56,281.8,281.46,281.58,7791.77070893497,281.56,281.8,281.46,281.58,7791.7707
2016-08-29 11:00:00,281.67,281.93,281.44,281.63,9553.79437628922,281.67,281.93,281.44,281.63,9553.7944
2016-08-29 11:05:00,281.67,281.92,281.41,281.46,6820.106394528281,281.67,281.92,281.41,281.46,6820.1064
2016-08-29 11:10:00,281.42,281.67,281.37,281.61,4451.199652589296,281.42,281.67,281.37,281.61,4451.1997
2016-08-29 11:15:00,281.53,281.64,281.35,281.35,3844.31657800456,281.53,281.64,281.35,281.35,3844.3166
2016-08-29 11:20:00,281.34,281.83,281.34,281.8,4907.176202366735,281.34,281.83,281.34,281.8,4907.1762
2016-08-29 11:25:00,281.82,281.91,281.53,281.73,18812.28965367496,281.82,281.91,281.53,281.73,18812.2897
2016-08-29 11:30:00,281.82,282.01,281.46,281.88,13343.828031701229,281.82,282.01,281.46,281.88,13343.828
2016-08-29 11:35:00,281.94,282.18,281.87,282.18,9662.360221474324,281.94,282.18,281.87,282.18,9662.3602
2016-08-29 11:40:00,282.21,283.14,282.21,282.72,24753.012702203887,282.21,283.14,282.21,282.72,24753.0127
2016-08-29 11:45:00,282.73,283.45,282.67,283.45,4179.785039626534,282.73,283.45,282.67,283.45,4179.785
2016-08-29 11:50:00,283.57,283.82,283.45,283.63,4576.050374552166,283.57,283.82,283.45,283.63,4576.0504
2016-08-29 11:55:00,283.63,283.63,282.81,283.03,8142.438388882858,283.63,283.63,282.81,283.03,8142.4384
2016-08-29 12:00:00,283.05,283.16,282.94,282.94,3582.6728911084574,283.05,283.16,282.94,282.94,3582.6729
2016-08-29 12:05:00,282.88,283.17,282.79,283.01,6332.645749647161,282.88,283.17,282.79,283.01,6332.6457
2016-08-29 12:10:00,283.01,283.3,283.01,283.13,3228.748235805016,283.01,283.3,283.01,283.13,3228.7482
2016-08-29 12:15:00,283.13,283.28,283.02,283.09,3528.389968515905,283.13,283.28,283.02,283.09,3528.39
2016-08-29 12:20:00,283.26,283.6,283.13,283.47,2590.3810661166,283.26,283.6,283.13,283.47,2590.3811
2016-08-29 12:25:00,283.58,283.59,283.16,283.49,6188.253175550972,283.58,283.59,283.16,283.49,6188.2532
2016-08-29 12:30:00,283.45,283.45,283.03,283.09,9026.164368689611,283.45,283.45,283.03,283.09,9026.1644
2016-08-29 12:35:00,283.2,283.3,282.89,282.89,6188.253175550972,283.2,283.3,282.89,282.89,6188.2532
2016-08-29 12:40:00,283.07,283.24,282.99,283.1,3365.541200738248,283.07,283.24,282.99,283.1,3365.5412
2016-08-29 12:45:00,283.16,283.67,283.09,283.67,9223.754206926502,283.16,283.67,283.09,283.67,9223.7542
2016-08-29 12:50:00,283.72,283.78,283.3,283.4,24644.446857018786,283.72,283.78,283.3,283.4,24644.4469
2016-08-29 12:55:00,283.36,283.61,283.2,283.42,10598.197806969927,283.36,283.61,283.2,283.42,10598.1978
2016-08-29 13:00:00,283.51,283.55,283.28,283.45,7210.943437194659,283.51,283.55,283.28,283.45,7210.9434
2016-08-29 13:05:00,283.33,283.44,283.11,283.11,2869.395288242319,283.33,283.44,283.11,283.11,2869.3953
2016-08-29 13:10:00,283.23,283.42,283.23,283.33,2189.773097383564,283.23,283.42,283.23,283.33,2189.7731
2016-08-29 13:15:00,283.37,283.47,283.37,283.43,2279.8827488872003,283.37,283.47,283.37,283.43,2279.8827
2016-08-29 13:20:00,283.41,283.54,283.39,283.43,7708.175008142439,283.41,283.54,283.39,283.43,7708.175
2016-08-29 13:25:00,283.42,283.54,283.33,283.42,6513.950711106286,283.42,283.54,283.33,283.42,6513.9507
2016-08-29 13:30:00,283.46,283.55,283.33,283.37,7436.760395179676,283.46,283.55,283.33,283.37,7436.7604
2016-08-29 13:35:00,283.28,283.56,283.28,283.54,2171.316903702096,283.28,283.56,283.28,283.54,2171.3169
2016-08-29 13:40:00,283.5,284.31,283.49,284.31,9316.03517533384,283.5,284.31,283.49,284.31,9316.0352
2016-08-29 13:45:00,284.31,284.44,284.17,284.23,4833.351427640864,284.31,284.44,284.17,284.23,4833.3514
2016-08-29 13:50:00,284.2,284.38,284.02,284.13,12186.51612202801,284.2,284.38,284.02,284.13,12186.5161
2016-08-29 13:55:00,283.98,284.13,283.75,284.04,7143.632613179894,283.98,284.13,283.75,284.04,7143.6326
2016-08-29 14:00:00,284.06,284.69,284.05,284.69,7056.77993703181,284.06,284.69,284.05,284.69,7056.7799
2016-08-29 14:05:00,284.68,284.7,284.38,284.41,5129.736184996201,284.68,284.7,284.38,284.41,5129.7362
2016-08-29 14:10:00,284.54,284.72,284.49,284.68,4177.613722722832,284.54,284.72,284.49,284.68,4177.6137
2016-08-29 14:15:00,284.74,284.75,284.15,284.37,7871.023775920095,284.74,284.75,284.15,284.37,7871.0238
2016-08-29 14:20:00,284.4,284.73,284.4,284.5,5026.598632070351,284.4,284.73,284.4,284.5,5026.5986
2016-08-29 14:25:00,284.46,284.46,284.23,284.37,4279.66561719683,284.46,284.46,284.23,284.37,4279.6656
2016-08-29 14:30:00,284.42,284.43,283.69,283.91,7878.623385083053,284.42,284.43,283.69,283.91,7878.6234
2016-08-29 14:35:00,283.9,283.92,283.39,283.39,10022.798827488872,283.9,283.92,283.39,283.39,10022.7988
2016-08-29 14:40:00,283.38,283.45,282.82,282.83,8134.8387797199,283.38,283.45,282.82,282.83,8134.8388
2016-08-29 14:45:00,283.0,283.25,282.91,283.18,7143.632613179894,283.0,283.25,282.91,283.18,7143.6326
2016-08-29 14:50:00,283.28,283.33,283.22,283.31,5227.445445662795,283.28,283.33,283.22,283.31,5227.4454
2016-08-29 14:55:00,283.35,283.57,283.28,283.43,8173.922483986538,283.35,283.57,283.28,283.43,8173.9225
2016-08-29 15:00:00,283.36,283.39,283.23,283.39,3908.370426663772,283.36,283.39,283.23,283.39,3908.3704
2016-08-29 15:05:00,283.4,283.58,283.4,283.58,4342.633807404191,283.4,283.58,283.4,283.58,4342.6338
2016-08-29 15:10:00,283.7,283.95,283.7,283.88,4425.143849744871,283.7,283.95,283.7,283.88,4425.1438
2016-08-29 15:15:00,283.86,283.98,283.68,283.68,6949.299750298556,283.86,283.98,283.68,283.68,6949.2998
2016-08-29 15:20:00,283.7,283.86,283.17,283.17,8880.68613614157,283.7,283.86,283.17,283.17,8880.6861
2016-08-29 15:25:00,283.2,283.32,283.08,283.1,8033.872543697753,283.2,283.32,283.08,283.1,8033.8725
2016-08-29 15:30:00,283.21,283.21,282.87,282.87,8158.723265660624,283.21,283.21,282.87,282.87,8158.7233
2016-08-29 15:35:00,282.83,283.4,282.81,283.24,13833.459993486047,282.83,283.4,282.81,283.24,13833.46
2016-08-29 15:40:00,283.25,283.29,282.6,282.75,23900.770817500816,283.25,283.29,282.6,282.75,23900.7708
2016-08-29 15:45:00,282.58,282.8,282.53,282.54,34343.71946585604,282.58,282.8,282.53,282.54,34343.7195
2016-08-29 15:50:00,282.62,282.82,282.58,282.66,27196.8298773206,282.62,282.82,282.58,282.66,27196.8299
2016-08-29 15:55:00,282.67,282.67,281.78,281.83,119714.47182716316,282.67,282.67,281.78,281.83,119714.4718
2016-08-30 09:30:00,281.16,282.5,280.94,282.5,16971.01291933558,281.16,282.5,280.94,282.5,16971.0129
2016-08-30 09:35:00,282.7,283.39,281.76,282.23,12904.136358701551,282.7,283.39,281.76,282.23,12904.1364
2016-08-30 09:40:00,282.14,282.43,281.44,282.43,13261.317989360548,282.14,282.43,281.44,282.43,13261.318
2016-08-30 09:45:00,282.42,283.15,281.87,283.0,13664.097274997286,282.42,283.15,281.87,283.0,13664.0973
2016-08-30 09:50:00,282.75,283.7,282.46,283.69,38737.379220497234,282.75,283.7,282.46,283.69,38737.3792
2016-08-30 09:55:00,283.38,283.9,282.85,283.39,21056.34567365107,283.38,283.9,282.85,283.39,21056.3457
2016-08-30 10:00:00,283.2,284.62,283.07,284.18,12611.00857670177,283.2,284.62,283.07,284.18,12611.0086
2016-08-30 10:05:00,284.03,284.25,282.63,283.02,14452.285311041149,284.03,284.25,282.63,283.02,14452.2853
2016-08-30 10:10:00,283.04,283.04,282.23,282.29,5303.441537292368,283.04,283.04,282.23,282.29,5303.4415
2016-08-30 10:15:00,282.2,282.76,282.19,282.34,8692.86722397134,282.2,282.76,282.19,282.34,8692.8672
2016-08-30 10:20:00,282.27,282.75,281.97,282.67,9984.800781674086,282.27,282.75,281.97,282.67,9984.8008
2016-08-30 10:25:00,282.49,283.7,282.37,283.68,13563.13103897514,282.49,283.7,282.37,283.68,13563.131
2016-08-30 10:30:00,283.81,283.81,281.92,282.23,11900.987949191183,283.81,283.81,281.92,282.23,11900.9879
2016-08-30 10:35:00,282.0,282.62,281.93,282.47,5201.38964281837,282.0,282.62,281.93,282.47,5201.3896
2016-08-30 10:40:00,282.47,283.36,282.39,282.98,4787.753772663121,282.47,283.36,282.39,282.98,4787.7538
2016-08-30 10:45:00,283.08,283.66,282.73,283.66,5249.158614699815,283.08,283.66,282.73,283.66,5249.1586
2016-08-30 10:50:00,283.51,283.51,282.18,282.59,4712.843339485398,283.51,283.51,282.18,282.59,4712.8433
2016-08-30 10:55:00,282.62,282.84,282.46,282.5,5980.8924112474215,282.62,282.84,282.46,282.5,5980.8924
2016-08-30 11:00:00,282.54,283.5,282.53,283.5,6776.68005645424,282.54,283.5,282.53,283.5,6776.6801
2016-08-30 11:05:00,283.67,283.83,282.58,282.58,8912.17023124525,283.67,283.83,282.58,282.58,8912.1702
2016-08-30 11:10:00,282.55,283.04,282.52,282.67,7435.674736727826,282.55,283.04,282.52,282.67,7435.6747
2016-08-30 11:15:00,282.84,283.59,282.72,283.43,3895.342525241559,282.84,283.59,282.72,283.43,3895.3425
2016-08-30 11:20:00,283.51,283.74,283.19,283.59,5319.726414070134,283.51,283.74,283.19,283.59,5319.7264
2016-08-30 11:25:00,283.75,283.85,283.45,283.84,6025.404407773315,283.75,283.85,283.45,283.84,6025.4044
2016-08-30 11:30:00,283.68,284.16,283.63,283.64,2822.711974812724,283.68,284.16,283.63,283.64,2822.712
2016-08-30 11:35:00,283.69,284.11,283.66,283.78,6709.369232439475,283.69,284.11,283.66,283.78,6709.3692
2016-08-30 11:40:00,283.91,283.91,282.62,282.66,3691.2387362935615,283.91,283.91,282.62,282.66,3691.2387
2016-08-30 11:45:00,282.69,283.21,282.69,283.14,42080.12159374661,282.69,283.21,282.69,283.14,42080.1216
2016-08-30 11:50:00,283.14,283.35,282.76,282.83,6612.745630224732,283.14,283.35,282.76,282.83,6612.7456
2016-08-30 11:55:00,282.92,283.03,282.55,282.59,12438.388882857453,282.92,283.03,282.55,282.59,12438.3889
2016-08-30 12:00:00,282.71,283.61,282.71,283.61,5839.7568125067855,282.71,283.61,282.71,283.61,5839.7568
2016-08-30 12:05:00,283.8,283.8,283.6,283.8,3950.7111062859626,283.8,283.8,283.6,283.8,3950.7111
2016-08-30 12:10:00,283.82,283.87,283.35,283.65,4630.333297144718,283.82,283.87,283.35,283.65,4630.3333
2016-08-30 12:15:00,283.68,283.7,283.67,283.7,651.3950711106286,283.68,283.7,283.67,283.7,651.3951
2016-08-30 12:20:00,283.78,283.87,283.37,283.47,4320.92063836717,283.78,283.87,283.37,283.47,4320.9206
2016-08-30 12:25:00,283.37,283.79,283.37,283.56,2605.5802844425143,283.37,283.79,283.37,283.56,2605.5803
2016-08-30 12:30:00,283.35,283.65,283.13,283.14,5849.527738573445,283.35,283.65,283.13,283.14,5849.5277
2016-08-30 12:35:00,283.21,283.53,283.11,283.36,6523.7216371729455,283.21,283.53,283.11,283.36,6523.7216
2016-08-30 12:40:00,283.34,283.42,282.89,282.99,24907.176202366736,283.34,283.42,282.89,282.99,24907.1762
2016-08-30 12:45:00,282.95,283.31,282.83,283.26,9998.914341548149,282.95,283.31,282.83,283.26,9998.9143
2016-08-30 12:50:00,283.15,283.66,283.15,283.66,8516.99055477147,283.15,283.66,283.15,283.66,8516.9906
2016-08-30 12:55:00,283.43,283.43,283.08,283.27,5606.3402453588105,283.43,283.43,283.08,283.27,5606.3402
2016-08-30 13:00:00,283.11,283.53,283.09,283.3,11290.847899250895,283.11,283.53,283.09,283.3,11290.8479
2016-08-30 13:05:00,283.29,283.49,283.25,283.49,10332.21148626642,283.29,283.49,283.25,283.49,10332.2115
2016-08-30 13:10:00,283.52,283.69,283.44,283.48,2279.8827488872003,283.52,283.69,283.44,283.48,2279.8827
2016-08-30 13:15:00,283.39,283.5,283.19,283.39,14657.474758440994,283.39,283.5,283.19,283.39,14657.4748
2016-08-30 13:20:00,283.45,283.49,283.06,283.22,14783.411138855716,283.45,283.49,283.06,283.22,14783.4111
2016-08-30 13:25:00,283.21,283.49,283.16,283.17,2362.39279122788,283.21,283.49,283.16,283.17,2362.3928
2016-08-30 13:30:00,283.2,283.56,283.14,283.23,3699.92400390837,283.2,283.56,283.14,283.23,3699.924
2016-08-30 13:35:00,283.29,283.46,283.15,283.37,11831.505808272716,283.29,283.46,283.15,283.37,11831.5058
2016-08-30 13:40:00,283.33,283.39,282.73,282.81,8469.221582890023,283.33,283.39,282.73,282.81,8469.2216
2016-08-30 13:45:00,282.76,283.03,282.65,282.95,5072.196287048095,282.76,283.03,282.65,282.95,5072.1963
2016-08-30 13:50:00,282.94,282.94,282.59,282.65,10550.428835088482,282.94,282.94,282.59,282.65,10550.4288
2016-08-30 13:55:00,282.67,283.24,282.3,282.93,5653.023558788405,282.67,283.24,282.3,282.93,5653.0236
2016-08-30 14:00:00,282.77,283.04,282.57,283.04,8878.514819237867,282.77,283.04,282.57,283.04,8878.5148
2016-08-30 14:05:00,282.93,282.94,282.54,282.77,5470.632938877429,282.93,282.94,282.54,282.77,5470.6329
2016-08-30 14:10:00,282.81,282.91,282.69,282.87,1954.185213331886,282.81,282.91,282.69,282.87,1954.1852
2016-08-30 14:15:00,283.07,283.07,282.25,282.25,7844.967973075671,283.07,283.07,282.25,282.25,7844.968
2016-08-30 14:20:00,282.31,283.24,282.31,283.11,8251.004234067963,282.31,283.24,282.31,283.11,8251.0042
2016-08-30 14:25:00,283.02,283.05,282.68,282.87,13302.573010530888,283.02,283.05,282.68,282.87,13302.573
2016-08-30 14:30:00,282.93,283.02,282.49,282.63,4668.3313429595055,282.93,283.02,282.49,282.63,4668.3313
2016-08-30 14:35:00,282.64,283.06,282.6,282.83,9484.312235370751,282.64,283.06,282.6,282.83,9484.3122
2016-08-30 14:40:00,283.02,283.02,282.74,282.86,3677.1251764194985,283.02,283.02,282.74,282.86,3677.1252
2016-08-30 14:45:00,282.93,283.34,282.93,283.24,7033.981109542938,282.93,283.34,282.93,283.24,7033.9811
2016-08-30 14:50:00,283.13,283.3,282.74,282.81,15607.42590381066,283.13,283.3,282.74,282.81,15607.4259
2016-08-30 14:55:00,282.81,283.12,282.81,282.93,16024.318749321465,282.81,283.12,282.81,282.93,16024.3187
2016-08-30 15:00:00,282.87,283.3,282.87,283.19,9903.376397785258,282.87,283.3,282.87,283.19,9903.3764
2016-08-30 15:05:00,283.18,283.62,283.18,283.58,11291.933557702749,283.18,283.62,283.18,283.58,11291.9336
2016-08-30 15:10:00,283.33,283.51,282.91,283.06,9706.872218000217,283.33,283.51,282.91,283.06,9706.8722
2016-08-30 15:15:00,283.08,283.58,283.08,283.27,14788.839431114971,283.08,283.58,283.08,283.27,14788.8394
2016-08-30 15:20:00,283.33,283.46,283.16,283.46,9420.25838671154,283.33,283.46,283.16,283.46,9420.2584
2016-08-30 15:25:00,283.25,283.97,283.25,283.69,20987.949191184453,283.25,283.97,283.25,283.69,20987.9492
2016-08-30 15:30:00,283.57,283.69,283.24,283.24,12855.281728368256,283.57,283.69,283.24,283.24,12855.2817
2016-08-30 15:35:00,283.24,283.78,283.15,283.69,16034.089675388124,283.24,283.78,283.15,283.69,16034.0897
2016-08-30 15:40:00,283.74,283.91,283.61,283.7,11691.455867983932,283.74,283.91,283.61,283.7,11691.4559
2016-08-30 15:45:00,283.83,284.13,283.69,283.83,22817.28368255347,283.83,284.13,283.69,283.83,22817.2837
2016-08-30 15:50:00,283.8,283.8,283.27,283.46,18417.109977201173,283.8,283.8,283.27,283.46,18417.11
2016-08-30 15:55:00,283.42,283.81,283.38,283.78,38163.06589946803,283.42,283.81,283.38,283.78,38163.0659
2016-08-31 09:30:00,283.4,284.33,282.08,283.74,21143.19834979916,283.4,284.33,282.08,283.74,21143.1983
2016-08-31 09:35:00,283.45,283.71,282.09,282.48,7615.8940397351,283.45,283.71,282.09,282.48,7615.894
2016-08-31 09:40:00,282.57,283.53,282.57,283.18,1845.6193681467807,282.57,283.53,282.57,283.18,1845.6194
2016-08-31 09:45:00,282.89,283.97,282.82,283.8,6760.395179676474,282.89,283.97,282.82,283.8,6760.3952
2016-08-31 09:50:00,283.92,284.09,283.74,283.77,9508.196721311477,283.92,284.09,283.74,283.77,9508.1967
2016-08-31 09:55:00,283.8,283.8,282.46,282.59,4177.613722722832,283.8,283.8,282.46,282.59,4177.6137
2016-08-31 10:00:00,282.84,282.93,282.46,282.46,5387.0372380848985,282.84,282.93,282.46,282.46,5387.0372
2016-08-31 10:05:00,282.48,283.0,282.23,282.3,9129.30192161546,282.48,283.0,282.23,282.3,9129.3019
2016-08-31 10:10:00,282.32,282.95,282.13,282.13,6474.867006839649,282.32,282.95,282.13,282.13,6474.867
2016-08-31 10:15:00,282.13,282.21,281.95,282.21,5632.396048203235,282.13,282.21,281.95,282.21,5632.396
2016-08-31 10:20:00,282.34,283.1,282.34,283.1,5086.309846922159,282.34,283.1,282.34,283.1,5086.3098
2016-08-31 10:25:00,283.11,283.26,282.63,282.63,7614.808381283248,283.11,283.26,282.63,282.63,7614.8084
2016-08-31 10:30:00,282.63,282.63,281.4,281.4,17853.65324069048,282.63,282.63,281.4,281.4,17853.6532
2016-08-31 10:35:00,281.21,281.76,281.21,281.54,11399.413744436,281.21,281.76,281.21,281.54,11399.4137
2016-08-31 10:40:00,281.45,282.0,281.45,282.0,3202.692432960591,281.45,282.0,281.45,282.0,3202.6924
2016-08-31 10:45:00,282.11,282.11,281.72,281.72,3148.4095103680384,282.11,282.11,281.72,281.72,3148.4095
2016-08-31 10:50:00,281.9,282.07,281.81,281.99,6112.257083921399,281.9,282.07,281.81,281.99,6112.2571
2016-08-31 10:55:00,281.98,282.24,281.9,281.9,4149.386602974704,281.98,282.24,281.9,281.9,4149.3866
2016-08-31 11:00:00,281.86,282.34,281.77,282.07,6079.687330365867,281.86,282.34,281.77,282.07,6079.6873
2016-08-31 11:05:00,282.09,282.1,281.75,281.81,1302.7901422212572,282.09,282.1,281.75,281.81,1302.7901
2016-08-31 11:10:00,281.85,281.96,281.54,281.63,6511.779394202584,281.85,281.96,281.54,281.63,6511.7794
2016-08-31 11:15:00,281.63,281.74,281.48,281.48,3810.661165997177,281.63,281.74,281.48,281.48,3810.6612
2016-08-31 11:20:00,281.61,281.89,281.59,281.88,5428.292259255239,281.61,281.89,281.59,281.88,5428.2923
2016-08-31 11:25:00,281.84,282.25,281.79,281.79,11117.142546954728,281.84,282.25,281.79,281.79,11117.1425
2016-08-31 11:30:00,281.81,281.89,281.56,281.68,2621.86516122028,281.81,281.89,281.56,281.68,2621.8652
2016-08-31 11:35:00,281.62,281.92,281.45,281.92,3329.7144718271634,281.62,281.92,281.45,281.92,3329.7145
2016-08-31 11:40:00,281.77,281.92,281.48,281.8,3905.1134513082175,281.77,281.92,281.48,281.8,3905.1135
2016-08-31 11:45:00,281.76,281.79,281.49,281.52,2271.197481272392,281.76,281.79,281.49,281.52,2271.1975
2016-08-31 11:50:00,281.57,281.66,281.48,281.54,3854.087504071219,281.57,281.66,281.48,281.54,3854.0875
2016-08-31 11:55:00,281.57,281.58,281.27,281.48,6384.757355336012,281.57,281.58,281.27,281.48,6384.7574
2016-08-31 12:00:00,281.39,281.39,280.65,280.65,7372.706546520465,281.39,281.39,280.65,280.65,7372.7065
2016-08-31 12:05:00,280.66,280.9,280.59,280.62,3077.8417109977204,280.66,280.9,280.59,280.62,3077.8417
2016-08-31 12:10:00,280.78,281.08,280.66,280.98,2497.01443925741,280.78,281.08,280.66,280.98,2497.0144
2016-08-31 12:15:00,280.97,281.06,280.22,280.4,8553.902942134404,280.97,281.06,280.22,280.4,8553.9029
2016-08-31 12:20:00,280.4,280.71,280.26,280.53,4320.92063836717,280.4,280.71,280.26,280.53,4320.9206
2016-08-31 12:25:00,280.43,280.81,280.34,280.81,6985.126479209641,280.43,280.81,280.34,280.81,6985.1265
2016-08-31 12:30:00,280.67,280.8,280.35,280.36,10408.207577895995,280.67,280.8,280.35,280.36,10408.2076
2016-08-31 12:35:00,280.56,281.18,280.5,281.18,6776.68005645424,280.56,281.18,280.5,281.18,6776.6801
2016-08-31 12:40:00,281.22,281.22,281.02,281.12,868.5267614808381,281.22,281.22,281.02,281.12,868.5268
2016-08-31 12:45:00,281.06,281.41,281.06,281.3,2931.277819997829,281.06,281.41,281.06,281.3,2931.2778
2016-08-31 12:50:00,281.3,281.41,281.27,281.34,2171.316903702096,281.3,281.41,281.27,281.34,2171.3169
2016-08-31 12:55:00,281.5,281.59,281.25,281.58,7819.997828683096,281.5,281.59,281.25,281.58,7819.9978
2016-08-31 13:00:00,281.33,281.86,281.25,281.66,12159.374660731732,281.33,281.86,281.25,281.66,12159.3747
2016-08-31 13:05:00,281.57,281.68,281.21,281.21,6664.8572359135815,281.57,281.68,281.21,281.21,6664.8572
2016-08-31 13:10:00,281.12,281.84,280.94,281.63,14976.658343285202,281.12,281.84,280.94,281.63,14976.6583
2016-08-31 13:15:00,281.46,281.46,281.15,281.28,6280.534143958311,281.46,281.46,281.15,281.28,6280.5341
2016-08-31 13:20:00,281.28,281.62,281.27,281.41,9933.774834437088,281.28,281.62,281.27,281.41,9933.7748
2016-08-31 13:25:00,281.5,281.53,281.34,281.53,1411.355987406362,281.5,281.53,281.34,281.53,1411.356
2016-08-31 13:30:00,281.46,281.83,281.38,281.38,10339.81109542938,281.46,281.83,281.38,281.38,10339.8111
2016-08-31 13:35:00,281.53,281.53,281.4,281.41,759.9609162957333,281.53,281.53,281.4,281.41,759.9609
2016-08-31 13:40:00,281.34,281.73,281.33,281.72,1302.7901422212572,281.34,281.73,281.33,281.72,1302.7901
2016-08-31 13:45:00,281.76,281.76,281.54,281.54,1949.8425795244816,281.76,281.76,281.54,281.54,1949.8426
2016-08-31 13:50:00,281.59,281.65,281.45,281.55,4155.90055368581,281.59,281.65,281.45,281.55,4155.9006
2016-08-31 13:55:00,281.43,281.56,281.43,281.47,651.3950711106286,281.43,281.56,281.43,281.47,651.3951
2016-08-31 14:00:00,281.42,281.43,281.26,281.36,1539.4636847247857,281.42,281.43,281.26,281.36,1539.4637
2016-08-31 14:05:00,281.46,282.13,281.46,281.8,6472.695689935947,281.46,282.13,281.46,281.8,6472.6957
2016-08-31 14:10:00,281.79,282.26,281.79,282.2,2714.14612962762,281.79,282.26,281.79,282.2,2714.1461
2016-08-31 14:15:00,282.44,282.45,281.94,281.94,2910.6503094126588,282.44,282.45,281.94,281.94,2910.6503
2016-08-31 14:20:00,281.95,282.69,281.95,282.5,125827.81456953642,281.95,282.69,281.95,282.5,125827.8146
2016-08-31 14:25:00,282.56,282.56,282.24,282.24,12566.496580175875,282.56,282.56,282.24,282.24,12566.4966
2016-08-31 14:30:00,282.24,282.38,282.06,282.17,3691.2387362935615,282.24,282.38,282.06,282.17,3691.2387
2016-08-31 14:35:00,282.17,282.31,282.05,282.2,3961.567690804473,282.17,282.31,282.05,282.2,3961.5677
2016-08-31 14:40:00,282.22,282.33,282.08,282.29,6934.100531972642,282.22,282.33,282.08,282.29,6934.1005
2016-08-31 14:45:00,282.11,282.11,281.76,281.77,7953.533818260776,282.11,282.11,281.76,281.77,7953.5338
2016-08-31 14:50:00,281.82,281.86,281.58,281.79,2985.5607425903813,281.82,281.86,281.58,281.79,2985.5607
2016-08-31 14:55:00,281.87,281.88,281.64,281.64,4166.757138204321,281.87,281.88,281.64,281.64,4166.7571
2016-08-31 15:00:00,281.61,281.93,281.6,281.81,6374.986429269352,281.61,281.93,281.6,281.81,6374.9864
2016-08-31 15:05:00,281.92,282.56,281.91,282.39,13999.56573661926,281.92,282.56,281.91,282.39,13999.5657
2016-08-31 15:10:00,282.39,282.76,282.35,282.76,6115.514059276952,282.39,282.76,282.35,282.76,6115.5141
2016-08-31 15:15:00,282.82,283.05,282.46,282.64,10415.807187058952,282.82,283.05,282.46,282.64,10415.8072
2016-08-31 15:20:00,282.59,282.78,282.4,282.76,7699.489740527631,282.59,282.78,282.4,282.76,7699.4897
2016-08-31 15:25:00,282.69,282.86,282.56,282.84,7336.879817609381,282.69,282.86,282.56,282.84,7336.8798
2016-08-31 15:30:00,282.85,283.02,282.78,282.97,11349.473455650852,282.85,283.02,282.78,282.97,11349.4735
2016-08-31 15:35:00,282.94,283.35,282.94,283.09,11786.993811746825,282.94,283.35,282.94,283.09,11786.9938
2016-08-31 15:40:00,283.19,283.47,283.15,283.42,13212.46335902725,283.19,283.47,283.15,283.42,13212.4634
2016-08-31 15:45:00,283.37,283.37,282.51,282.58,18661.38312886766,283.37,283.37,282.51,282.58,18661.3831
2016-08-31 15:50:00,282.37,282.55,281.79,281.85,45203.56095972208,282.37,282.55,281.79,281.85,45203.561
2016-08-31 15:55:00,281.86,282.17,281.3,281.52,81316.90370209533,281.86,282.17,281.3,281.52,81316.9037
2016-09-01 09:30:00,283.66,284.85,283.24,284.24,50276.842905222016,283.66,284.85,283.24,284.24,50276.8429
2016-09-01 09:35:00,284.53,284.82,283.75,284.58,23634.784496797307,284.53,284.82,283.75,284.58,23634.7845
2016-09-01 09:40:00,284.36,284.85,284.0,284.22,16067.745087395506,284.36,284.85,284.0,284.22,16067.7451
2016-09-01 09:45:00,284.2,284.37,283.45,283.54,26277.27716860276,284.2,284.37,283.45,283.54,26277.2772
2016-09-01 09:50:00,283.7,283.93,282.79,282.79,21085.65845185105,283.7,283.93,282.79,282.79,21085.6585
2016-09-01 09:55:00,282.97,283.74,282.88,283.5,10199.761155140592,282.97,283.74,282.88,283.5,10199.7612
2016-09-01 10:00:00,283.55,284.07,283.2,283.85,10864.184127673434,283.55,284.07,283.2,283.85,10864.1841
2016-09-01 10:05:00,284.0,284.12,283.72,283.73,7036.15242644664,284.0,284.12,283.72,283.73,7036.1524
2016-09-01 10:10:00,283.82,283.92,282.85,283.43,7213.114754098361,283.82,283.92,282.85,283.43,7213.1148
2016-09-01 10:15:00,283.4,283.82,282.94,283.51,6751.709912061666,283.4,283.82,282.94,283.51,6751.7099
2016-09-01 10:20:00,283.25,283.26,282.63,282.93,11461.296276191511,283.25,283.26,282.63,282.93,11461.2963
2016-09-01 10:25:00,282.64,282.7,281.96,282.04,13547.931820649224,282.64,282.7,281.96,282.04,13547.9318
2016-09-01 10:30:00,282.0,282.14,281.12,281.86,11655.629139072847,282.0,282.14,281.12,281.86,11655.6291
2016-09-01 10:35:00,281.86,282.29,281.56,281.95,8806.861361415698,281.86,282.29,281.56,281.95,8806.8614
2016-09-01 10:40:00,281.99,282.56,281.83,282.23,10274.671588318315,281.99,282.56,281.83,282.23,10274.6716
2016-09-01 10:45:00,282.09,282.73,281.79,282.62,11928.12941048746,282.09,282.73,281.79,282.62,11928.1294
2016-09-01 10:50:00,282.39,283.04,282.26,282.59,7308.652697861253,282.39,283.04,282.26,282.59,7308.6527
2016-09-01 10:55:00,282.59,282.61,281.95,282.05,2388.448594072305,282.59,282.61,281.95,282.05,2388.4486
2016-09-01 11:00:00,282.44,282.96,281.6,282.89,12844.425143849743,282.44,282.96,281.6,282.89,12844.4251
2016-09-01 11:05:00,282.83,283.09,282.3,282.3,7268.483335142764,282.83,283.09,282.3,282.3,7268.4833
2016-09-01 11:10:00,282.58,282.69,282.22,282.22,4645.532515470633,282.58,282.69,282.22,282.22,4645.5325
2016-09-01 11:15:00,282.18,282.25,281.84,282.23,6668.114211269135,282.18,282.25,281.84,282.23,6668.1142
2016-09-01 11:20:00,282.23,282.54,282.07,282.38,6868.961024861579,282.23,282.54,282.07,282.38,6868.961
2016-09-01 11:25:00,282.44,282.47,282.28,282.38,3906.199109760069,282.44,282.47,282.28,282.38,3906.1991
2016-09-01 11:30:00,282.27,282.43,281.88,282.31,8261.860818586472,282.27,282.43,281.88,282.31,8261.8608
2016-09-01 11:35:00,282.37,282.37,281.87,282.09,1737.0535229616762,282.37,282.37,281.87,282.09,1737.0535
2016-09-01 11:40:00,281.87,282.39,281.87,282.23,9788.296601889046,281.87,282.39,281.87,282.23,9788.2966
2016-09-01 11:45:00,282.18,282.23,282.14,282.14,2423.1896645315383,282.18,282.23,282.14,282.14,2423.1897
2016-09-01 11:50:00,281.9,281.99,281.53,281.76,6531.321246335903,281.9,281.99,281.53,281.76,6531.3212
2016-09-01 11:55:00,281.73,282.02,281.56,282.02,3969.167299967431,281.73,282.02,281.56,282.02,3969.1673
2016-09-01 12:00:00,281.82,281.87,281.66,281.77,2735.8592986646404,281.82,281.87,281.66,281.77,2735.8593
2016-09-01 12:05:00,281.9,282.12,281.46,281.46,4783.411138855716,281.9,282.12,281.46,281.46,4783.4111
2016-09-01 12:10:00,281.49,282.19,281.36,281.96,6478.123982195201,281.49,282.19,281.36,281.96,6478.124
2016-09-01 12:15:00,282.38,282.58,282.1,282.24,3823.68906741939,282.38,282.58,282.1,282.24,3823.6891
2016-09-01 12:20:00,282.16,282.51,282.04,282.45,6019.97611551406,282.16,282.51,282.04,282.45,6019.9761
2016-09-01 12:25:00,282.68,282.78,281.85,281.85,10130.279014222126,282.68,282.78,281.85,281.85,10130.279
2016-09-01 12:30:00,282.03,282.51,281.88,282.23,8284.659646075344,282.03,282.51,281.88,282.23,8284.6596
2016-09-01 12:35:00,282.23,282.41,281.89,281.98,2646.8353056128544,282.23,282.41,281.89,281.98,2646.8353
2016-09-01 12:40:00,282.0,282.47,281.7,282.01,7784.171099772012,282.0,282.47,281.7,282.01,7784.1711
2016-09-01 12:45:00,282.03,282.1,281.97,282.03,868.5267614808381,282.03,282.1,281.97,282.03,868.5268
2016-09-01 12:50:00,282.02,282.18,281.69,281.94,11028.118553902945,282.02,282.18,281.69,281.94,11028.1186
2016-09-01 12:55:00,282.03,282.04,281.63,281.72,9547.280425578114,282.03,282.04,281.63,281.72,9547.2804
2016-09-01 13:00:00,281.86,282.22,281.78,282.11,11302.790142221258,281.86,282.22,281.78,282.11,11302.7901
2016-09-01 13:05:00,282.09,282.13,281.76,281.79,20111.82282054066,282.09,282.13,281.76,281.79,20111.8228
2016-09-01 13:10:00,281.88,282.01,281.75,281.91,14938.660297470416,281.88,282.01,281.75,281.91,14938.6603
2016-09-01 13:15:00,281.84,282.1,281.76,282.09,24052.76300075996,281.84,282.1,281.76,282.09,24052.763
2016-09-01 13:20:00,282.16,282.25,281.89,281.92,9200.95537943763,282.16,282.25,281.89,281.92,9200.9554
2016-09-01 13:25:00,281.93,281.99,281.79,281.97,2062.7510585169907,281.93,281.99,281.79,281.97,2062.7511
2016-09-01 13:30:00,282.0,282.18,281.76,281.96,5645.423949625448,282.0,282.18,281.76,281.96,5645.4239
2016-09-01 13:35:00,282.0,282.07,281.87,282.05,1845.6193681467807,282.0,282.07,281.87,282.05,1845.6194
2016-09-01 13:40:00,282.03,282.08,281.88,281.94,434.2633807404191,282.03,282.08,281.88,281.94,434.2634
2016-09-01 13:45:00,282.0,282.05,281.77,281.86,4205.840842470959,282.0,282.05,281.77,281.86,4205.8408
2016-09-01 13:50:00,281.92,281.92,281.87,281.9,922.8096840733906,281.92,281.92,281.87,281.9,922.8097
2016-09-01 13:55:00,281.96,282.12,281.77,282.09,4773.640212789057,281.96,282.12,281.77,282.09,4773.6402
2016-09-01 14:00:00,281.92,282.15,281.63,281.84,3864.9440885897297,281.92,282.15,281.63,281.84,3864.9441
2016-09-01 14:05:00,281.99,282.01,281.7,281.94,2692.432960590598,281.99,282.01,281.7,281.94,2692.433
2016-09-01 14:10:00,281.77,281.98,281.51,281.52,4629.247638692867,281.77,281.98,281.51,281.52,4629.2476
2016-09-01 14:15:00,281.54,281.76,281.49,281.74,2714.14612962762,281.54,281.76,281.49,281.74,2714.1461
2016-09-01 14:20:00,281.85,281.86,281.44,281.57,10838.12832482901,281.85,281.86,281.44,281.57,10838.1283
2016-09-01 14:25:00,281.57,281.86,281.41,281.86,7040.495060254044,281.57,281.86,281.41,281.86,7040.4951
2016-09-01 14:30:00,281.81,281.86,281.29,281.41,21840.191075887527,281.81,281.86,281.29,281.41,21840.1911
2016-09-01 14:35:00,281.34,281.48,281.28,281.44,4548.90891325589,281.34,281.48,281.28,281.44,4548.9089
2016-09-01 14:40:00,281.39,281.69,281.39,281.46,5211.160568885029,281.39,281.69,281.39,281.46,5211.1606
2016-09-01 14:45:00,281.3,281.53,281.16,281.44,17598.523504505483,281.3,281.53,281.16,281.44,17598.5235
2016-09-01 14:50:00,281.68,281.86,281.5,281.64,10448.376940614484,281.68,281.86,281.5,281.64,10448.3769
2016-09-01 14:55:00,281.7,281.74,281.44,281.45,1954.185213331886,281.7,281.74,281.44,281.45,1954.1852
2016-09-01 15:00:00,281.48,281.53,281.29,281.39,4228.639669959831,281.48,281.53,281.29,281.39,4228.6397
2016-09-01 15:05:00,281.37,281.37,280.95,281.24,7347.736402127891,281.37,281.37,280.95,281.24,7347.7364
2016-09-01 15:10:00,281.12,281.29,281.04,281.25,3483.877971990012,281.12,281.29,281.04,281.25,3483.878
2016-09-01 15:15:00,281.21,281.42,280.98,280.98,7090.435349039192,281.21,281.42,280.98,280.98,7090.4353
2016-09-01 15:20:00,281.11,281.33,281.11,281.29,7221.800021713169,281.11,281.33,281.11,281.29,7221.8
2016-09-01 15:25:00,281.33,281.38,281.17,281.17,4776.89718814461,281.33,281.38,281.17,281.17,4776.8972
2016-09-01 15:30:00,281.2,281.44,281.18,281.31,7826.511779394203,281.2,281.44,281.18,281.31,7826.5118
2016-09-01 15:35:00,281.4,281.53,281.07,281.43,10850.07056779937,281.4,281.53,281.07,281.43,10850.0706
2016-09-01 15:40:00,281.55,282.44,281.41,282.06,13763.977852567585,281.55,282.44,281.41,282.06,13763.9779
2016-09-01 15:45:00,282.04,282.1,281.74,281.76,8814.460970578657,282.04,282.1,281.74,281.76,8814.461
2016-09-01 15:50:00,281.85,282.34,281.85,282.25,40705.67799370318,281.85,282.34,281.85,282.25,40705.678
2016-09-01 15:55:00,282.25,282.35,281.81,281.88,56591.03246118772,282.25,282.35,281.81,281.88,56591.0325
2016-09-02 09:30:00,287.23,288.73,284.31,286.25,118996.85159048963,287.23,288.73,284.31,286.25,118996.8516
2016-09-02 09:35:00,286.2,287.27,285.73,286.59,67596.35218760178,286.2,287.27,285.73,286.59,67596.3522
2016-09-02 09:40:00,286.71,287.77,286.28,287.45,38380.19758983824,286.71,287.77,286.28,287.45,38380.1976
2016-09-02 09:45:00,287.78,289.83,287.46,289.23,56456.41081315818,287.78,289.83,287.46,289.23,56456.4108
2016-09-02 09:50:00,289.17,289.67,289.04,289.47,41367.92964933232,289.17,289.67,289.04,289.47,41367.9296
2016-09-02 09:55:00,289.36,290.63,289.25,290.58,53663.01161654544,289.36,290.63,289.25,290.58,53663.0116
2016-09-02 10:00:00,290.82,292.93,290.68,291.57,84730.21387471502,290.82,292.93,290.68,291.57,84730.2139
2016-09-02 10:05:00,291.57,292.53,288.75,288.75,62785.799587449794,291.57,292.53,288.75,288.75,62785.7996
2016-09-02 10:10:00,289.39,290.82,289.02,289.7,23873.62935620454,289.39,290.82,289.02,289.7,23873.6294
2016-09-02 10:15:00,289.69,291.4,289.32,291.4,19805.667137118664,289.69,291.4,289.32,291.4,19805.6671
2016-09-02 10:20:00,291.31,291.8,290.64,291.23,30052.111605688853,291.31,291.8,290.64,291.23,30052.1116
2016-09-02 10:25:00,291.11,291.95,291.1,291.62,24585.821300618827,291.11,291.95,291.1,291.62,24585.8213
2016-09-02 10:30:00,291.72,292.55,291.33,292.52,45502.11703398112,291.72,292.55,291.33,292.52,45502.117
2016-09-02 10:35:00,292.62,292.91,292.27,292.38,46786.4509825209,292.62,292.91,292.27,292.38,46786.451
2016-09-02 10:40:00,292.38,292.62,291.78,292.5,23423.081098686354,292.38,292.62,291.78,292.5,23423.0811
2016-09-02 10:45:00,292.61,293.58,292.44,293.19,79443.05721420041,292.61,293.58,292.44,293.19,79443.0572
2016-09-02 10:50:00,293.19,293.72,292.77,293.17,27446.531321246337,293.19,293.72,292.77,293.17,27446.5313
2016-09-02 10:55:00,293.18,293.2,292.25,292.27,34704.15807187059,293.18,293.2,292.25,292.27,34704.1581
2016-09-02 11:00:00,292.4,292.62,291.99,292.01,16559.54836608403,292.4,292.62,291.99,292.01,16559.5484
2016-09-02 11:05:00,292.08,292.1,290.48,290.89,21978.069699272608,292.08,292.1,290.48,290.89,21978.0697
2016-09-02 11:10:00,290.82,291.03,290.52,290.98,20444.03430680708,290.82,291.03,290.52,290.98,20444.0343
2016-09-02 11:15:00,290.86,291.5,290.72,291.24,16246.878731950928,290.86,291.5,290.72,291.24,16246.8787
2016-09-02 11:20:00,291.23,291.68,290.69,290.83,11386.385843013788,291.23,291.68,290.69,290.83,11386.3858
2016-09-02 11:25:00,290.98,291.13,290.39,290.74,6298.990337639779,290.98,291.13,290.39,290.74,6298.9903
2016-09-02 11:30:00,290.98,291.2,290.63,290.7,11779.394202583868,290.98,291.2,290.63,290.7,11779.3942
2016-09-02 11:35:00,290.63,291.25,290.41,291.21,9689.5016827706,290.63,291.25,290.41,291.21,9689.5017
2016-09-02 11:40:00,291.09,291.15,290.67,290.84,11312.561068287918,291.09,291.15,290.67,290.84,11312.5611
2016-09-02 11:45:00,290.88,291.25,290.76,291.06,11811.9639561394,290.88,291.25,290.76,291.06,11811.964
2016-09-02 11:50:00,290.85,291.8,290.73,291.68,9580.935837585495,290.85,291.8,290.73,291.68,9580.9358
2016-09-02 11:55:00,291.67,291.72,291.07,291.59,26611.65997177288,291.67,291.72,291.07,291.59,26611.66
2016-09-02 12:00:00,291.53,291.59,290.6,290.85,39479.96960156335,291.53,291.59,290.6,290.85,39479.9696
2016-09-02 12:05:00,290.85,291.21,290.49,290.49,10555.857127347736,290.85,291.21,290.49,290.49,10555.8571
2016-09-02 12:10:00,290.49,290.53,290.1,290.1,22584.952773857345,290.49,290.53,290.1,290.1,22584.9528
2016-09-02 12:15:00,290.05,290.28,289.44,289.44,10804.472912821626,290.05,290.28,289.44,289.44,10804.4729
2016-09-02 12:20:00,289.35,289.37,288.77,289.22,23904.02779285637,289.35,289.37,288.77,289.22,23904.0278
2016-09-02 12:25:00,289.11,289.23,288.64,289.04,16018.890457062207,289.11,289.23,288.64,289.04,16018.8905
2016-09-02 12:30:00,288.98,289.79,288.98,289.58,18388.882857453045,288.98,289.79,288.98,289.58,18388.8829
2016-09-02 12:35:00,289.46,290.08,289.46,289.69,23670.61122570839,289.46,290.08,289.46,289.69,23670.6112
2016-09-02 12:40:00,289.57,290.44,289.13,289.13,37381.39181413528,289.57,290.44,289.13,289.13,37381.3918
2016-09-02 12:45:00,289.23,289.49,288.6,288.65,14532.624036478124,289.23,289.49,288.6,288.65,14532.624
2016-09-02 12:50:00,288.71,289.44,288.59,289.44,23465.421778308544,288.71,289.44,288.59,289.44,23465.4218
2016-09-02 12:55:00,289.44,289.58,288.91,289.07,18734.12224514168,289.44,289.58,288.91,289.07,18734.1222
2016-09-02 13:00:00,288.99,288.99,288.37,288.52,19082.618608185865,288.99,288.99,288.37,288.52,19082.6186
2016-09-02 13:05:00,288.52,288.52,287.93,288.05,17293.45347953534,288.52,288.52,287.93,288.05,17293.4535
2016-09-02 13:10:00,287.92,288.05,287.51,287.84,18416.02431874932,287.92,288.05,287.51,287.84,18416.0243
2016-09-02 13:15:00,287.84,288.09,287.77,287.95,10128.107697318424,287.84,288.09,287.77,287.95,10128.1077
2016-09-02 13:20:00,287.79,287.9,287.32,287.78,14880.03474107046,287.79,287.9,287.32,287.78,14880.0347
2016-09-02 13:25:00,287.74,287.74,287.23,287.56,9665.617196829877,287.74,287.74,287.23,287.56,9665.6172
2016-09-02 13:30:00,287.54,287.56,287.08,287.3,16662.68591900988,287.54,287.56,287.08,287.3,16662.6859
2016-09-02 13:35:00,287.39,288.16,287.36,287.39,15333.839973944196,287.39,288.16,287.36,287.39,15333.84
2016-09-02 13:40:00,287.44,288.06,287.29,287.98,7897.079578764521,287.44,288.06,287.29,287.98,7897.0796
2016-09-02 13:45:00,287.94,288.15,287.75,287.84,12741.287590923896,287.94,288.15,287.75,287.84,12741.2876
2016-09-02 13:50:00,287.94,288.61,287.86,288.61,9989.14341548149,287.94,288.61,287.86,288.61,9989.1434
2016-09-02 13:55:00,288.68,288.68,288.47,288.55,11269.134730213877,288.68,288.68,288.47,288.55,11269.1347
2016-09-02 14:00:00,288.46,288.47,288.1,288.17,3265.660623167952,288.46,288.47,288.1,288.17,3265.6606
2016-09-02 14:05:00,288.13,288.9,288.12,288.62,10858.755835414178,288.13,288.9,288.12,288.62,10858.7558
2016-09-02 14:10:00,288.4,288.4,287.9,288.26,9300.835957007926,288.4,288.4,287.9,288.26,9300.836
2016-09-02 14:15:00,288.35,288.84,288.34,288.69,5087.395505374009,288.35,288.84,288.34,288.69,5087.3955
2016-09-02 14:20:00,288.83,288.84,288.37,288.51,10172.619693844315,288.83,288.84,288.37,288.51,10172.6197
2016-09-02 14:25:00,288.52,288.81,288.52,288.62,7168.602757572468,288.52,288.81,288.52,288.62,7168.6028
2016-09-02 14:30:00,288.64,288.85,288.63,288.7,7597.437846053632,288.64,288.85,288.63,288.7,7597.4378
2016-09-02 14:35:00,288.7,288.99,288.57,288.99,9347.51927043752,288.7,288.99,288.57,288.99,9347.5193
2016-09-02 14:40:00,289.0,289.48,288.9,289.34,8406.253392682662,289.0,289.48,288.9,289.34,8406.2534
2016-09-02 14:45:00,289.44,289.59,289.32,289.39,8114.21126913473,289.44,289.59,289.32,289.39,8114.2113
2016-09-02 14:50:00,289.38,289.41,288.98,289.09,13266.746281619802,289.38,289.41,288.98,289.09,13266.7463
2016-09-02 14:55:00,289.09,289.17,288.88,288.93,6925.415264357834,289.09,289.17,288.88,288.93,6925.4153
2016-09-02 15:00:00,288.97,289.24,288.89,288.96,6498.751492780371,288.97,289.24,288.89,288.96,6498.7515
2016-09-02 15:05:00,289.0,289.11,288.88,289.0,12448.159808924112,289.0,289.11,288.88,289.0,12448.1598
2016-09-02 15:10:00,289.02,290.13,288.98,290.05,35078.7102377592,289.02,290.13,288.98,290.05,35078.7102
2016-09-02 15:15:00,290.06,290.12,289.56,289.63,25352.296167625667,290.06,290.12,289.56,289.63,25352.2962
2016-09-02 15:20:00,289.63,289.86,289.57,289.62,12619.693844316578,289.63,289.86,289.57,289.62,12619.6938
2016-09-02 15:25:00,289.56,289.74,289.46,289.53,11551.405927695148,289.56,289.74,289.46,289.53,11551.4059
2016-09-02 15:30:00,289.6,289.7,289.46,289.7,12845.510802301596,289.6,289.7,289.46,289.7,12845.5108
2016-09-02 15:35:00,289.72,290.12,289.65,289.73,18837.259798067527,289.72,290.12,289.65,289.73,18837.2598
2016-09-02 15:40:00,289.72,289.8,289.61,289.8,22379.76332645749,289.72,289.8,289.61,289.8,22379.7633
2016-09-02 15:45:00,289.7,289.73,289.24,289.32,39788.29660188904,289.7,289.73,289.24,289.32,39788.2966
2016-09-02 15:50:00,289.3,289.67,289.24,289.26,44251.438497448704,289.3,289.67,289.24,289.26,44251.4385
2016-09-02 15:55:00,289.24,289.33,288.76,288.89,62046.466181739226,289.24,289.33,288.76,288.89,62046.4662
2016-09-06 09:30:00,287.36,289.51,285.94,288.8,70839.21398328086,287.36,289.51,285.94,288.8,70839.214
2016-09-06 09:35:00,288.58,289.64,288.06,288.75,16067.745087395506,288.58,289.64,288.06,288.75,16067.7451
2016-09-06 09:40:00,288.76,289.95,288.68,289.44,31237.6506351102,288.76,289.95,288.68,289.44,31237.6506
2016-09-06 09:45:00,289.7,291.5,289.25,290.11,35883.18315058083,289.7,291.5,289.25,290.11,35883.1832
2016-09-06 09:50:00,290.14,290.41,289.59,289.9,10831.614374117902,290.14,290.41,289.59,289.9,10831.6144
2016-09-06 09:55:00,290.08,290.87,289.87,290.68,51923.786776680055,290.08,290.87,289.87,290.68,51923.7868
2016-09-06 10:00:00,290.69,290.79,289.99,290.51,28029.52990989035,290.69,290.79,289.99,290.51,28029.5299
2016-09-06 10:05:00,290.49,290.61,288.7,288.73,39762.24079904462,290.49,290.61,288.7,288.73,39762.2408
2016-09-06 10:10:00,288.77,289.08,288.36,288.43,16712.626207795027,288.77,289.08,288.36,288.43,16712.6262
2016-09-06 10:15:00,288.36,289.05,288.18,288.19,15643.252632721746,288.36,289.05,288.18,288.19,15643.2526
2016-09-06 10:20:00,288.19,288.28,287.38,287.66,20183.47627836283,288.19,288.28,287.38,287.66,20183.4763
2016-09-06 10:25:00,287.51,288.35,286.68,288.35,12898.708066442296,287.51,288.35,286.68,288.35,12898.7081
2016-09-06 10:30:00,288.07,288.59,287.63,288.37,18259.689501682773,288.07,288.59,287.63,288.37,18259.6895
2016-09-06 10:35:00,288.22,288.3,287.41,287.64,9675.388122896537,288.22,288.3,287.41,287.64,9675.3881
2016-09-06 10:40:00,287.52,287.76,286.95,287.19,32285.31104114645,287.52,287.76,286.95,287.19,32285.311
2016-09-06 10:45:00,287.13,287.34,286.87,287.25,10365.866898273804,287.13,287.34,286.87,287.25,10365.8669
2016-09-06 10:50:00,287.11,287.37,286.78,287.22,18647.2695689936,287.11,287.37,286.78,287.22,18647.2696
2016-09-06 10:55:00,287.13,287.81,287.11,287.72,13976.766909130389,287.13,287.81,287.11,287.72,13976.7669
2016-09-06 11:00:00,287.72,288.04,287.3,287.51,10859.84149386603,287.72,288.04,287.3,287.51,10859.8415
2016-09-06 11:05:00,287.57,287.95,287.27,287.51,12104.006079687331,287.57,287.95,287.27,287.51,12104.0061
2016-09-06 11:10:00,287.5,287.75,287.16,287.38,12050.80881554663,287.5,287.75,287.16,287.38,12050.8088
2016-09-06 11:15:00,287.5,287.5,287.08,287.35,12911.73596786451,287.5,287.5,287.08,287.35,12911.736
2016-09-06 11:20:00,287.37,287.55,287.25,287.31,13245.033112582782,287.37,287.55,287.25,287.31,13245.0331
2016-09-06 11:25:00,287.37,287.4,287.07,287.37,7112.148518076214,287.37,287.4,287.07,287.37,7112.1485
2016-09-06 11:30:00,287.29,287.9,286.93,287.42,13959.396373900772,287.29,287.9,286.93,287.42,13959.3964
2016-09-06 11:35:00,287.26,287.6,287.26,287.49,3721.637172945392,287.26,287.6,287.26,287.49,3721.6372
2016-09-06 11:40:00,287.61,288.27,287.61,287.74,5597.654977744002,287.61,288.27,287.61,287.74,5597.655
2016-09-06 11:45:00,287.57,288.03,287.48,287.79,9662.360221474324,287.57,288.03,287.48,287.79,9662.3602
2016-09-06 11:50:00,287.79,288.41,287.75,288.33,7048.094669417002,287.79,288.41,287.75,288.33,7048.0947
2016-09-06 11:55:00,288.28,288.75,288.28,288.65,9140.15850613397,288.28,288.75,288.28,288.65,9140.1585
2016-09-06 12:00:00,288.6,288.63,288.3,288.44,10853.327543154925,288.6,288.63,288.3,288.44,10853.3275
2016-09-06 12:05:00,288.47,288.47,288.07,288.07,10145.47823254804,288.47,288.47,288.07,288.07,10145.4782
2016-09-06 12:10:00,288.06,288.38,287.97,287.97,6513.950711106286,288.06,288.38,287.97,287.97,6513.9507
2016-09-06 12:15:00,288.06,288.06,287.44,288.0,12007.382477472587,288.06,288.06,287.44,288.0,12007.3825
2016-09-06 12:20:00,288.01,288.07,287.55,287.59,4250.352838996852,288.01,288.07,287.55,287.59,4250.3528
2016-09-06 12:25:00,287.59,288.17,287.54,287.96,3799.804581478667,287.59,288.17,287.54,287.96,3799.8046
2016-09-06 12:30:00,288.1,288.44,287.73,287.73,5084.138530018457,288.1,288.44,287.73,287.73,5084.1385
2016-09-06 12:35:00,288.06,288.07,287.39,287.5,4994.02887851482,288.06,288.07,287.39,287.5,4994.0289
2016-09-06 12:40:00,287.41,287.55,287.31,287.34,7463.901856475953,287.41,287.55,287.31,287.34,7463.9019
2016-09-06 12:45:00,287.29,287.53,287.05,287.43,21904.24492454674,287.29,287.53,287.05,287.43,21904.2449
2016-09-06 12:50:00,287.37,288.1,287.37,288.1,7381.391814135273,287.37,288.1,287.37,288.1,7381.3918
2016-09-06 12:55:00,287.91,288.35,287.9,288.13,11105.200303984368,287.91,288.35,287.9,288.13,11105.2003
2016-09-06 13:00:00,288.25,288.34,288.01,288.08,6199.109760069482,288.25,288.34,288.01,288.08,6199.1098
2016-09-06 13:05:00,288.01,288.09,287.7,287.94,7524.698729779611,288.01,288.09,287.7,287.94,7524.6987
2016-09-06 13:10:00,287.93,288.02,287.57,287.57,5453.262403647813,287.93,288.02,287.57,287.57,5453.2624
2016-09-06 13:15:00,287.57,287.86,287.54,287.71,6623.602214743242,287.57,287.86,287.54,287.71,6623.6022
2016-09-06 13:20:00,287.82,287.95,287.68,287.71,13582.672891108456,287.82,287.95,287.68,287.71,13582.6729
2016-09-06 13:25:00,287.71,287.86,287.58,287.58,13975.681250678535,287.71,287.86,287.58,287.58,13975.6813
2016-09-06 13:30:00,287.7,288.06,287.57,287.63,10467.9187927478,287.7,288.06,287.57,287.63,10467.9188
2016-09-06 13:35:00,287.71,287.89,287.52,287.7,5781.131256106829,287.71,287.89,287.52,287.7,5781.1313
2016-09-06 13:40:00,287.62,287.65,287.28,287.38,7594.180870698078,287.62,287.65,287.28,287.38,7594.1809
2016-09-06 13:45:00,287.5,287.65,287.39,287.56,5688.85028769949,287.5,287.65,287.39,287.56,5688.8503
2016-09-06 13:50:00,287.62,287.67,287.43,287.48,5391.379871892303,287.62,287.67,287.43,287.48,5391.3799
2016-09-06 13:55:00,287.48,287.97,287.48,287.49,9861.035718163066,287.48,287.97,287.48,287.49,9861.0357
2016-09-06 14:00:00,287.59,287.99,287.49,287.84,10112.90847899251,287.59,287.99,287.49,287.84,10112.9085
2016-09-06 14:05:00,287.94,287.94,287.42,287.46,14495.711649115188,287.94,287.94,287.42,287.46,14495.7116
2016-09-06 14:10:00,287.38,287.65,287.33,287.51,9376.8320486375,287.38,287.65,287.33,287.51,9376.832
2016-09-06 14:15:00,287.58,287.71,287.29,287.38,10598.197806969927,287.58,287.71,287.29,287.38,10598.1978
2016-09-06 14:20:00,287.58,287.58,287.13,287.36,7666.919986972099,287.58,287.58,287.13,287.36,7666.92
2016-09-06 14:25:00,287.37,287.64,287.37,287.5,5863.641298447508,287.37,287.64,287.37,287.5,5863.6413
2016-09-06 14:30:00,287.54,287.61,287.2,287.35,12421.018347627836,287.54,287.61,287.2,287.35,12421.0183
2016-09-06 14:35:00,287.37,287.37,286.88,286.88,6575.833242861796,287.37,287.37,286.88,286.88,6575.8332
2016-09-06 14:40:00,286.83,286.92,286.69,286.69,14125.502117033982,286.83,286.92,286.69,286.69,14125.5021
2016-09-06 14:45:00,286.78,287.08,286.74,286.95,8324.829008793833,286.78,287.08,286.74,286.95,8324.829
2016-09-06 14:50:00,287.03,287.2,286.85,287.09,7339.051134513083,287.03,287.2,286.85,287.09,7339.0511
2016-09-06 14:55:00,287.11,287.12,286.86,286.9,8693.95288242319,287.11,287.12,286.86,286.9,8693.9529
2016-09-06 15:00:00,286.98,287.04,286.51,286.53,17924.2210400608,286.98,287.04,286.51,286.53,17924.221
2016-09-06 15:05:00,286.59,286.62,286.08,286.08,11413.527304310064,286.59,286.62,286.08,286.08,11413.5273
2016-09-06 15:10:00,286.08,286.14,285.45,285.82,37176.20236673543,286.08,286.14,285.45,285.82,37176.2024
2016-09-06 15:15:00,285.75,285.76,285.33,285.36,17560.525458690696,285.75,285.76,285.33,285.36,17560.5255
2016-09-06 15:20:00,285.32,285.77,285.27,285.28,29530.995548800347,285.32,285.77,285.27,285.28,29530.9955
2016-09-06 15:25:00,285.35,285.36,284.87,284.87,16886.331560091196,285.35,285.36,284.87,284.87,16886.3316
2016-09-06 15:30:00,284.98,285.24,284.86,284.9,18319.40071653458,284.98,285.24,284.86,284.9,18319.4007
2016-09-06 15:35:00,284.93,285.59,284.92,285.39,26881.9889262838,284.93,285.59,284.92,285.39,26881.9889
2016-09-06 15:40:00,285.45,285.57,285.27,285.27,41734.88220605798,285.45,285.57,285.27,285.27,41734.8822
2016-09-06 15:45:00,285.29,285.31,284.73,284.74,42944.305721420045,285.29,285.31,284.73,284.74,42944.3057
2016-09-06 15:50:00,285.02,286.52,284.74,286.31,72215.82890022799,285.02,286.52,284.74,286.31,72215.8289
2016-09-06 15:55:00,286.32,286.38,285.7,285.97,65110.19433286288,286.32,286.38,285.7,285.97,65110.1943
2016-09-07 09:30:00,285.5,287.17,285.5,286.76,21248.507219628707,285.5,287.17,285.5,286.76,21248.5072
2016-09-07 09:35:00,286.9,288.51,286.68,287.91,18602.7575724677,286.9,288.51,286.68,287.91,18602.7576
2016-09-07 09:40:00,287.83,288.72,287.6,287.6,11589.403973509934,287.83,288.72,287.6,287.6,11589.404
2016-09-07 09:45:00,287.67,288.65,287.67,288.57,15508.630984692216,287.67,288.65,287.67,288.57,15508.631
2016-09-07 09:50:00,288.09,288.97,287.73,287.85,5844.09944631419,288.09,288.97,287.73,287.85,5844.0994
2016-09-07 09:55:00,287.89,288.51,287.52,287.78,8362.82705460862,287.89,288.51,287.52,287.78,8362.8271
2016-09-07 10:00:00,287.77,288.18,287.61,287.94,62260.340896753885,287.77,288.18,287.61,287.94,62260.3409
2016-09-07 10:05:00,287.95,287.96,286.71,286.72,16558.46270763218,287.95,287.96,286.71,286.72,16558.4627
2016-09-07 10:10:00,287.01,287.08,286.64,286.78,8599.500597112148,287.01,287.08,286.64,286.78,8599.5006
2016-09-07 10:15:00,286.82,287.11,286.49,286.78,26985.12647920964,286.82,287.11,286.49,286.78,26985.1265
2016-09-07 10:20:00,286.53,287.31,286.51,287.09,10007.59960916296,286.53,287.31,286.51,287.09,10007.5996
2016-09-07 10:25:00,287.04,287.22,286.43,286.56,6525.892954076648,287.04,287.22,286.43,286.56,6525.893
2016-09-07 10:30:00,286.66,286.95,286.31,286.5,3043.100640538487,286.66,286.95,286.31,286.5,3043.1006
2016-09-07 10:35:00,286.71,287.36,286.43,287.36,4812.723917055694,286.71,287.36,286.43,287.36,4812.7239
2016-09-07 10:40:00,287.27,287.61,286.39,286.39,23707.523613071327,287.27,287.61,286.39,286.39,23707.5236
2016-09-07 10:45:00,286.39,286.63,285.58,285.77,6770.166105743134,286.39,286.63,285.58,285.77,6770.1661
2016-09-07 10:50:00,285.77,286.81,285.68,286.81,9476.712626207796,285.77,286.81,285.68,286.81,9476.7126
2016-09-07 10:55:00,286.81,287.53,286.68,287.33,12286.396699598306,286.81,287.53,286.68,287.33,12286.3967
2016-09-07 11:00:00,287.3,287.61,286.91,287.15,22794.4848550646,287.3,287.61,286.91,287.15,22794.4849
2016-09-07 11:05:00,287.07,287.64,287.07,287.47,7708.175008142439,287.07,287.64,287.07,287.47,7708.175
2016-09-07 11:10:00,287.47,287.58,286.99,287.13,5864.72695689936,287.47,287.58,286.99,287.13,5864.727
2016-09-07 11:15:00,287.22,287.22,286.52,286.52,12300.51025947237,287.22,287.22,286.52,286.52,12300.5103
2016-09-07 11:20:00,286.55,286.97,286.3,286.94,5875.58354141787,286.55,286.97,286.3,286.94,5875.5835
2016-09-07 11:25:00,286.97,287.36,286.84,287.13,3256.975355553143,286.97,287.36,286.84,287.13,3256.9754
2016-09-07 11:30:00,287.07,287.16,286.73,287.07,9947.88839431115,287.07,287.16,286.73,287.07,9947.8884
2016-09-07 11:35:00,287.04,287.25,286.77,286.88,52274.45445662794,287.04,287.25,286.77,286.88,52274.4545
2016-09-07 11:40:00,286.86,287.12,286.69,286.74,28805.77570296385,286.86,287.12,286.69,286.74,28805.7757
2016-09-07 11:45:00,286.83,287.15,286.74,287.15,12031.26696341331,286.83,287.15,286.74,287.15,12031.267
2016-09-07 11:50:00,287.15,287.6,287.11,287.5,5682.336336988384,287.15,287.6,287.11,287.5,5682.3363
2016-09-07 11:55:00,287.5,287.91,287.45,287.83,8582.130061882532,287.5,287.91,287.45,287.83,8582.1301
2016-09-07 12:00:00,287.85,287.9,287.42,287.77,6052.545869069591,287.85,287.9,287.42,287.77,6052.5459
2016-09-07 12:05:00,287.83,288.21,287.69,288.17,7800.455976549778,287.83,288.21,287.69,288.17,7800.456
2016-09-07 12:10:00,288.12,288.28,287.69,287.87,13924.655303441536,288.12,288.28,287.69,287.87,13924.6553
2016-09-07 12:15:00,287.87,287.87,287.23,287.23,3148.4095103680384,287.87,287.87,287.23,287.23,3148.4095
2016-09-07 12:20:00,287.25,287.68,287.25,287.67,4016.936271848877,287.25,287.68,287.25,287.67,4016.9363
2016-09-07 12:25:00,287.58,287.58,286.62,287.36,11970.470090109651,287.58,287.58,286.62,287.36,11970.4701
2016-09-07 12:30:00,287.34,287.34,286.87,286.93,7222.88568016502,287.34,287.34,286.87,286.93,7222.8857
2016-09-07 12:35:00,286.98,287.24,286.9,287.24,3149.4951688198894,286.98,287.24,286.9,287.24,3149.4952
2016-09-07 12:40:00,287.16,287.16,286.86,287.03,1644.7725545543374,287.16,287.16,286.86,287.03,1644.7726
2016-09-07 12:45:00,287.14,287.14,286.79,286.79,2714.14612962762,287.14,287.14,286.79,286.79,2714.1461
2016-09-07 12:50:00,286.78,287.2,286.52,286.83,13568.559331234394,286.78,287.2,286.52,286.83,13568.5593
2016-09-07 12:55:00,286.7,286.77,286.42,286.77,9794.810552600153,286.7,286.77,286.42,286.77,9794.8106
2016-09-07 13:00:00,286.91,286.94,286.68,286.72,2310.2811855390296,286.91,286.94,286.68,286.72,2310.2812
2016-09-07 13:05:00,286.88,287.02,286.79,286.79,3148.4095103680384,286.88,287.02,286.79,286.79,3148.4095
2016-09-07 13:10:00,287.16,287.24,286.66,286.77,5211.160568885029,287.16,287.24,286.66,286.77,5211.1606
2016-09-07 13:15:00,286.56,287.12,286.56,287.12,9198.784062533929,286.56,287.12,286.56,287.12,9198.7841
2016-09-07 13:20:00,287.01,287.31,286.83,286.83,14183.042014982087,287.01,287.31,286.83,286.83,14183.042
2016-09-07 13:25:00,286.86,287.15,286.73,287.1,3978.93822603409,286.86,287.15,286.73,287.1,3978.9382
2016-09-07 13:30:00,287.02,287.59,287.01,287.52,16632.28748235805,287.02,287.59,287.01,287.52,16632.2875
2016-09-07 13:35:00,287.57,287.57,287.17,287.43,8002.388448594072,287.57,287.57,287.17,287.43,8002.3884
2016-09-07 13:40:00,287.39,287.48,287.35,287.36,2279.8827488872003,287.39,287.48,287.35,287.36,2279.8827
2016-09-07 13:45:00,287.52,287.52,287.14,287.14,2239.713386168712,287.52,287.52,287.14,287.14,2239.7134
2016-09-07 13:50:00,287.12,287.12,286.77,286.86,2279.8827488872003,287.12,287.12,286.77,286.86,2279.8827
2016-09-07 13:55:00,286.84,287.13,286.82,287.01,1302.7901422212572,286.84,287.13,286.82,287.01,1302.7901
2016-09-07 14:00:00,287.12,287.12,286.54,286.78,2716.3174465313214,287.12,287.12,286.54,286.78,2716.3174
2016-09-07 14:05:00,286.65,286.89,286.48,286.67,2388.448594072305,286.65,286.89,286.48,286.67,2388.4486
2016-09-07 14:10:00,286.67,286.86,286.59,286.68,1506.8939311692543,286.67,286.86,286.59,286.68,1506.8939
2016-09-07 14:15:00,286.89,286.96,286.46,286.51,3874.715014656389,286.89,286.96,286.46,286.51,3874.715
2016-09-07 14:20:00,286.54,286.55,286.31,286.31,1210.509173813918,286.54,286.55,286.31,286.31,1210.5092
2016-09-07 14:25:00,286.32,286.32,285.76,285.76,4308.978395396808,286.32,286.32,285.76,285.76,4308.9784
2016-09-07 14:30:00,285.8,286.28,285.68,286.22,15669.308435566172,285.8,286.28,285.68,286.22,15669.3084
2016-09-07 14:35:00,286.35,286.4,286.06,286.22,14323.091955270873,286.35,286.4,286.06,286.22,14323.092
2016-09-07 14:40:00,286.19,286.48,286.12,286.14,10345.239387688633,286.19,286.48,286.12,286.14,10345.2394
2016-09-07 14:45:00,286.25,286.9,286.18,286.84,11582.890022798829,286.25,286.9,286.18,286.84,11582.89
2016-09-07 14:50:00,286.82,287.08,286.82,287.02,3779.177070893497,286.82,287.08,286.82,287.02,3779.1771
2016-09-07 14:55:00,286.86,287.08,286.73,286.96,21095.42937791771,286.86,287.08,286.73,286.96,21095.4294
2016-09-07 15:00:00,286.87,287.06,286.66,287.03,12407.990446205624,286.87,287.06,286.66,287.03,12407.9904
2016-09-07 15:05:00,287.02,287.21,286.98,287.11,3521.8760178047987,287.02,287.21,286.98,287.11,3521.876
2016-09-07 15:10:00,287.11,287.25,286.94,287.13,24293.779177070894,287.11,287.25,286.94,287.13,24293.7792
2016-09-07 15:15:00,287.14,287.31,287.04,287.28,8012.159374660732,287.14,287.31,287.04,287.28,8012.1594
2016-09-07 15:20:00,287.37,287.63,287.3,287.63,13462.164802952992,287.37,287.63,287.3,287.63,13462.1648
2016-09-07 15:25:00,287.6,287.83,287.51,287.61,9806.752795570514,287.6,287.83,287.51,287.61,9806.7528
2016-09-07 15:30:00,287.57,287.57,287.37,287.43,5051.568776462925,287.57,287.57,287.37,287.43,5051.5688
2016-09-07 15:35:00,287.43,287.68,287.37,287.6,10002.171316903705,287.43,287.68,287.37,287.6,10002.1713
2016-09-07 15:40:00,287.62,287.84,287.55,287.57,7925.306698512648,287.62,287.84,287.55,287.57,7925.3067
2016-09-07 15:45:00,287.5,287.64,287.42,287.45,25113.451308218435,287.5,287.64,287.42,287.45,25113.4513
2016-09-07 15:50:00,287.49,288.15,287.49,288.0,38100.09770926067,287.49,288.15,287.49,288.0,38100.0977
2016-09-07 15:55:00,287.99,288.08,287.51,287.66,65078.7102377592,287.99,288.08,287.51,287.66,65078.7102
2016-09-08 09:30:00,286.78,287.71,286.57,286.6,15529.258495277389,286.78,287.71,286.57,286.6,15529.2585
2016-09-08 09:35:00,286.64,287.6,286.57,286.96,6948.214091846705,286.64,287.6,286.57,286.96,6948.2141
2016-09-08 09:40:00,286.73,287.66,286.73,287.48,7892.736944957117,286.73,287.66,286.73,287.48,7892.7369
2016-09-08 09:45:00,287.25,287.8,286.25,286.25,61790.25078710238,287.25,287.8,286.25,286.25,61790.2508
2016-09-08 09:50:00,286.23,286.64,285.77,286.64,10365.866898273804,286.23,286.64,285.77,286.64,10365.8669
2016-09-08 09:55:00,286.52,286.92,286.01,286.4,8088.155466290305,286.52,286.92,286.01,286.4,8088.1555
2016-09-08 10:00:00,286.15,286.76,286.15,286.62,4543.480620996635,286.15,286.76,286.15,286.62,4543.4806
2016-09-08 10:05:00,286.77,286.8,286.19,286.32,10422.321137770055,286.77,286.8,286.19,286.32,10422.3211
2016-09-08 10:10:00,286.31,286.4,285.54,286.21,11200.738247747258,286.31,286.4,285.54,286.21,11200.7382
2016-09-08 10:15:00,286.09,286.78,285.98,286.78,7228.313972424276,286.09,286.78,285.98,286.78,7228.314
2016-09-08 10:20:00,286.8,287.13,286.69,286.87,9982.629464770383,286.8,287.13,286.69,286.87,9982.6295
2016-09-08 10:25:00,286.89,287.01,286.59,286.79,6366.301161654544,286.89,287.01,286.59,286.79,6366.3012
2016-09-08 10:30:00,286.99,287.01,286.49,286.82,21502.55129736185,286.99,287.01,286.49,286.82,21502.5513
2016-09-08 10:35:00,286.94,287.29,286.81,287.29,15307.784171099773,286.94,287.29,286.81,287.29,15307.7842
2016-09-08 10:40:00,287.25,287.38,286.77,286.77,8193.464336119858,287.25,287.38,286.77,286.77,8193.4643
2016-09-08 10:45:00,286.84,287.01,286.33,286.38,5319.726414070134,286.84,287.01,286.33,286.38,5319.7264
2016-09-08 10:50:00,286.34,286.49,286.21,286.44,4599.934860492889,286.34,286.49,286.21,286.44,4599.9349
2016-09-08 10:55:00,286.54,286.87,286.43,286.7,2714.14612962762,286.54,286.87,286.43,286.7,2714.1461
2016-09-08 11:00:00,286.9,287.1,285.92,286.16,14167.842796656172,286.9,287.1,285.92,286.16,14167.8428
2016-09-08 11:05:00,286.01,286.2,285.6,285.6,10733.905113451308,286.01,286.2,285.6,285.6,10733.9051
2016-09-08 11:10:00,285.81,285.93,285.61,285.62,7683.204863749865,285.81,285.93,285.61,285.62,7683.2049
2016-09-08 11:15:00,285.73,285.83,285.23,285.37,15354.467484529368,285.73,285.83,285.23,285.37,15354.4675
2016-09-08 11:20:00,285.39,285.46,285.13,285.38,9580.935837585495,285.39,285.46,285.13,285.38,9580.9358
2016-09-08 11:25:00,285.48,285.72,285.36,285.45,6900.445119965259,285.48,285.72,285.36,285.45,6900.4451
2016-09-08 11:30:00,285.66,285.67,285.41,285.45,3081.098686353273,285.66,285.67,285.41,285.45,3081.0987
2016-09-08 11:35:00,285.55,285.55,284.67,284.75,13952.882423189663,285.55,285.55,284.67,284.75,13952.8824
2016-09-08 11:40:00,284.84,285.53,284.79,285.23,13670.611225708391,284.84,285.53,284.79,285.23,13670.6112
2016-09-08 11:45:00,285.14,285.34,284.81,285.01,6033.004016936272,285.14,285.34,284.81,285.01,6033.004
2016-09-08 11:50:00,285.23,285.52,285.1,285.28,7926.392356964499,285.23,285.52,285.1,285.28,7926.3924
2016-09-08 11:55:00,285.53,285.53,285.15,285.22,4460.970578655955,285.53,285.53,285.15,285.22,4460.9706
2016-09-08 12:00:00,285.29,285.41,285.03,285.15,14232.982303767236,285.29,285.41,285.03,285.15,14232.9823
2016-09-08 12:05:00,285.26,285.45,284.93,285.07,21506.893931169256,285.26,285.45,284.93,285.07,21506.8939
2016-09-08 12:10:00,285.16,285.29,284.81,285.03,21388.55715991749,285.16,285.29,284.81,285.03,21388.5572
2016-09-08 12:15:00,285.03,285.45,284.99,285.26,11459.124959287808,285.03,285.45,284.99,285.26,11459.125
2016-09-08 12:20:00,285.25,285.25,284.63,285.09,10809.90120508088,285.25,285.25,284.63,285.09,10809.9012
2016-09-08 12:25:00,285.23,285.46,285.03,285.17,16549.77744001737,285.23,285.46,285.03,285.17,16549.7774
2016-09-08 12:30:00,285.22,285.26,284.83,285.06,11846.705026598633,285.22,285.26,284.83,285.06,11846.705
2016-09-08 12:35:00,285.06,285.37,284.93,285.05,4016.936271848877,285.06,285.37,284.93,285.05,4016.9363
2016-09-08 12:40:00,285.21,285.3,284.85,284.86,4994.02887851482,285.21,285.3,284.85,284.86,4994.0289
2016-09-08 12:45:00,284.86,284.88,284.2,284.37,21016.17631093258,284.86,284.88,284.2,284.37,21016.1763
2016-09-08 12:50:00,284.42,284.68,284.3,284.4,4288.350884811638,284.42,284.68,284.3,284.4,4288.3509
2016-09-08 12:55:00,284.39,284.44,283.92,284.17,14135.27304310064,284.39,284.44,283.92,284.17,14135.273
2016-09-08 13:00:00,284.16,284.46,284.08,284.46,13397.025295841928,284.16,284.46,284.08,284.46,13397.0253
2016-09-08 13:05:00,284.46,285.18,284.46,284.94,18251.00423406796,284.46,285.18,284.46,284.94,18251.0042
2016-09-08 13:10:00,285.0,285.02,284.88,284.89,3908.370426663772,285.0,285.02,284.88,284.89,3908.3704
2016-09-08 13:15:00,284.95,285.0,284.76,284.87,4244.924546737597,284.95,285.0,284.76,284.87,4244.9245
2016-09-08 13:20:00,284.88,284.88,284.58,284.67,3365.541200738248,284.88,284.88,284.58,284.67,3365.5412
2016-09-08 13:25:00,284.67,284.99,284.58,284.97,6305.504288350885,284.67,284.99,284.58,284.97,6305.5043
2016-09-08 13:30:00,284.92,284.92,284.44,284.62,9997.8286830963,284.92,284.92,284.44,284.62,9997.8287
2016-09-08 13:35:00,284.65,284.71,284.44,284.44,4234.067962219086,284.65,284.71,284.44,284.44,4234.068
2016-09-08 13:40:00,284.54,284.54,284.11,284.11,2508.956682227771,284.54,284.54,284.11,284.11,2508.9567
2016-09-08 13:45:00,284.1,284.16,283.63,283.75,17973.075670394093,284.1,284.16,283.63,283.75,17973.0757
2016-09-08 13:50:00,283.77,284.18,283.63,284.13,11678.42796656172,283.77,284.18,283.63,284.13,11678.428
2016-09-08 13:55:00,284.17,284.39,284.0,284.36,9585.2784713929,284.17,284.39,284.0,284.36,9585.2785
2016-09-08 14:00:00,284.56,284.56,284.22,284.31,11415.698621213767,284.56,284.56,284.22,284.31,11415.6986
2016-09-08 14:05:00,284.36,284.39,284.2,284.33,8007.816740853328,284.36,284.39,284.2,284.33,8007.8167
2016-09-08 14:10:00,284.25,284.51,284.22,284.22,6706.112257083922,284.25,284.51,284.22,284.22,6706.1123
2016-09-08 14:15:00,284.21,284.68,284.15,284.48,14004.994028878516,284.21,284.68,284.15,284.48,14004.994
2016-09-08 14:20:00,284.49,284.57,284.32,284.33,4568.450765389209,284.49,284.57,284.32,284.33,4568.4508
2016-09-08 14:25:00,284.33,284.71,284.18,284.42,4476.16979698187,284.33,284.71,284.18,284.42,4476.1698
2016-09-08 14:30:00,284.34,284.43,284.09,284.09,21823.90619910976,284.34,284.43,284.09,284.09,21823.9062
2016-09-08 14:35:00,284.01,284.57,284.01,284.22,8830.745847356422,284.01,284.57,284.01,284.22,8830.7458
2016-09-08 14:40:00,284.25,285.12,284.25,284.61,9707.957876452068,284.25,285.12,284.25,284.61,9707.9579
2016-09-08 14:45:00,284.6,284.68,284.21,284.51,24834.43708609272,284.6,284.68,284.21,284.51,24834.4371
2016-09-08 14:50:00,284.35,284.82,284.25,284.73,6252.307024210184,284.35,284.82,284.25,284.73,6252.307
2016-09-08 14:55:00,284.84,284.99,284.62,284.99,4260.123765063511,284.84,284.99,284.62,284.99,4260.1238
2016-09-08 15:00:00,285.0,285.0,284.32,284.32,13167.951362501355,285.0,285.0,284.32,284.32,13167.9514
2016-09-08 15:05:00,284.52,284.62,284.16,284.22,11560.091195309957,284.52,284.62,284.16,284.22,11560.0912
2016-09-08 15:10:00,284.19,284.23,283.7,283.92,20939.09456085116,284.19,284.23,283.7,283.92,20939.0946
2016-09-08 15:15:00,283.87,283.97,283.6,283.96,12530.669851264793,283.87,283.97,283.6,283.96,12530.6699
2016-09-08 15:20:00,283.81,283.92,283.62,283.85,12387.362935620456,283.81,283.92,283.62,283.85,12387.3629
2016-09-08 15:25:00,283.81,283.97,283.61,283.72,25067.85365324069,283.81,283.97,283.61,283.72,25067.8537
2016-09-08 15:30:00,283.7,283.76,283.39,283.5,28097.926392356967,283.7,283.76,283.39,283.5,28097.9264
2016-09-08 15:35:00,283.54,283.74,283.51,283.55,27953.533818260777,283.54,283.74,283.51,283.55,27953.5338
2016-09-08 15:40:00,283.63,283.75,283.52,283.73,24083.1614374118,283.63,283.75,283.52,283.73,24083.1614
2016-09-08 15:45:00,283.71,283.73,283.43,283.55,27467.158831831508,283.71,283.73,283.43,283.55,27467.1588
2016-09-08 15:50:00,283.63,284.07,283.47,283.47,50599.28346542178,283.63,284.07,283.47,283.47,50599.2835
2016-09-08 15:55:00,283.48,283.57,283.16,283.37,99541.85213331884,283.48,283.57,283.16,283.37,99541.8521
2016-09-09 09:30:00,280.59,281.38,277.64,277.99,111171.42546954728,280.59,281.38,277.64,277.99,111171.4255
2016-09-09 09:35:00,278.17,279.94,278.17,279.54,45191.61871675171,278.17,279.94,278.17,279.54,45191.6187
2016-09-09 09:40:00,279.91,279.98,277.8,277.8,39934.86049288894,279.91,279.98,277.8,277.8,39934.8605
2016-09-09 09:45:00,277.86,278.4,276.74,277.1,38344.37086092716,277.86,278.4,276.74,277.1,38344.3709
2016-09-09 09:50:00,277.11,277.91,276.62,276.82,25242.64466398871,277.11,277.91,276.62,276.82,25242.6447
2016-09-09 09:55:00,276.77,277.46,275.77,277.0,27602.86613831289,276.77,277.46,275.77,277.0,27602.8661
2016-09-09 10:00:00,277.18,277.3,276.06,276.33,23304.74432743459,277.18,277.3,276.06,276.33,23304.7443
2016-09-09 10:05:00,276.08,276.34,275.54,275.86,30756.70394094018,276.08,276.34,275.54,275.86,30756.7039
2016-09-09 10:10:00,275.87,276.54,275.83,276.39,47042.66637715775,275.87,276.54,275.83,276.39,47042.6664
2016-09-09 10:15:00,276.33,277.29,276.27,276.97,23077.84171099772,276.33,277.29,276.27,276.97,23077.8417
2016-09-09 10:20:00,277.22,277.77,277.14,277.19,17499.728585387038,277.22,277.77,277.14,277.19,17499.7286
2016-09-09 10:25:00,277.32,277.47,276.65,276.65,22122.4622733688,277.32,277.47,276.65,276.65,22122.4623
2016-09-09 10:30:00,276.65,278.04,276.65,278.0,9088.04690044512,276.65,278.04,276.65,278.0,9088.0469
2016-09-09 10:35:00,277.99,278.1,276.63,277.17,16652.91499294322,277.99,278.1,276.63,277.17,16652.915
2016-09-09 10:40:00,277.4,277.52,276.88,276.88,5862.555639995658,277.4,277.52,276.88,276.88,5862.5556
2016-09-09 10:45:00,276.87,277.12,276.29,276.98,10039.08370426664,276.87,277.12,276.29,276.98,10039.0837
2016-09-09 10:50:00,276.72,277.56,276.72,277.35,18802.51872760829,276.72,277.56,276.72,277.35,18802.5187
2016-09-09 10:55:00,277.42,278.16,277.25,278.01,26001.51992183259,277.42,278.16,277.25,278.01,26001.5199
2016-09-09 11:00:00,277.95,278.02,277.12,277.65,12352.62186516122,277.95,278.02,277.12,277.65,12352.6219
2016-09-09 11:05:00,277.53,277.88,277.27,277.68,19819.78069699273,277.53,277.88,277.27,277.68,19819.7807
2016-09-09 11:10:00,277.75,278.11,277.48,277.81,14360.004342633809,277.75,278.11,277.48,277.81,14360.0043
2016-09-09 11:15:00,277.84,278.33,277.71,278.23,12409.076104657475,277.84,278.33,277.71,278.23,12409.0761
2016-09-09 11:20:00,278.1,278.26,277.58,277.58,10128.107697318424,278.1,278.26,277.58,277.58,10128.1077
2016-09-09 11:25:00,277.58,278.02,277.57,277.79,6164.368689610249,277.58,278.02,277.57,277.79,6164.3687
2016-09-09 11:30:00,277.85,277.85,276.88,277.26,10883.725979806752,277.85,277.85,276.88,277.26,10883.726
2016-09-09 11:35:00,277.24,277.24,276.58,276.95,6151.340788188037,277.24,277.24,276.58,276.95,6151.3408
2016-09-09 11:40:00,276.94,276.95,276.28,276.49,11924.872435131909,276.94,276.95,276.28,276.49,11924.8724
2016-09-09 11:45:00,276.53,276.74,276.11,276.42,9222.66854847465,276.53,276.74,276.11,276.42,9222.6685
2016-09-09 11:50:00,276.35,276.51,276.04,276.04,9464.770383237434,276.35,276.51,276.04,276.04,9464.7704
2016-09-09 11:55:00,276.04,276.06,275.49,275.59,29143.415481489523,276.04,276.06,275.49,275.59,29143.4155
2016-09-09 12:00:00,275.59,276.26,275.55,276.15,16382.58603843231,275.59,276.26,275.55,276.15,16382.586
2016-09-09 12:05:00,276.22,276.9,276.15,276.54,16561.719682987732,276.22,276.9,276.15,276.54,16561.7197
2016-09-09 12:10:00,276.48,276.68,276.39,276.39,6174.139615676908,276.48,276.68,276.39,276.39,6174.1396
2016-09-09 12:15:00,276.56,276.94,276.15,276.42,12361.30713277603,276.56,276.94,276.15,276.42,12361.3071
2016-09-09 12:20:00,276.33,276.44,276.01,276.01,9336.662685919013,276.33,276.44,276.01,276.01,9336.6627
2016-09-09 12:25:00,276.05,276.65,275.84,276.65,6586.689827380306,276.05,276.65,275.84,276.65,6586.6898
2016-09-09 12:30:00,276.65,276.81,276.35,276.81,6790.793616328303,276.65,276.81,276.35,276.81,6790.7936
2016-09-09 12:35:00,276.79,276.95,276.48,276.51,5761.58940397351,276.79,276.95,276.48,276.51,5761.5894
2016-09-09 12:40:00,276.49,276.9,276.41,276.85,6995.983063728151,276.49,276.9,276.41,276.85,6995.9831
2016-09-09 12:45:00,277.0,277.09,276.17,276.33,12409.076104657475,277.0,277.09,276.17,276.33,12409.0761
2016-09-09 12:50:00,276.37,276.92,276.33,276.81,6511.779394202584,276.37,276.92,276.33,276.81,6511.7794
2016-09-09 12:55:00,276.82,277.39,276.39,277.35,18273.803061556835,276.82,277.39,276.39,277.35,18273.8031
2016-09-09 13:00:00,277.27,277.35,276.93,276.99,19713.386168711324,277.27,277.35,276.93,276.99,19713.3862
2016-09-09 13:05:00,276.99,277.27,276.73,276.74,19547.280425578112,276.99,277.27,276.73,276.74,19547.2804
2016-09-09 13:10:00,276.59,276.66,276.31,276.37,3256.975355553143,276.59,276.66,276.31,276.37,3256.9754
2016-09-09 13:15:00,276.28,276.92,276.18,276.39,12258.16957985018,276.28,276.92,276.18,276.39,12258.1696
2016-09-09 13:20:00,276.51,276.8,275.95,276.31,16209.966344587992,276.51,276.8,275.95,276.31,16209.9663
2016-09-09 13:25:00,276.32,276.6,276.19,276.58,4590.163934426229,276.32,276.6,276.19,276.58,4590.1639
2016-09-09 13:30:00,276.56,276.81,276.22,276.22,6405.384865921182,276.56,276.81,276.22,276.22,6405.3849
2016-09-09 13:35:00,276.05,276.06,275.62,275.92,6731.082401476496,276.05,276.06,275.62,275.92,6731.0824
2016-09-09 13:40:00,276.04,276.08,275.57,275.93,5512.97361849962,276.04,276.08,275.57,275.93,5512.9736
2016-09-09 13:45:00,275.82,276.04,275.52,275.64,17194.658560416894,275.82,276.04,275.52,275.64,17194.6586
2016-09-09 13:50:00,275.74,275.89,275.53,275.82,5961.350559114103,275.74,275.89,275.53,275.82,5961.3506
2016-09-09 13:55:00,275.88,276.15,275.83,276.0,3851.916187167517,275.88,276.15,275.83,276.0,3851.9162
2016-09-09 14:00:00,276.01,276.18,275.73,275.86,15995.005971121484,276.01,276.18,275.73,275.86,15995.006
2016-09-09 14:05:00,275.8,275.84,275.02,275.18,28919.769840408208,275.8,275.84,275.02,275.18,28919.7698
2016-09-09 14:10:00,275.02,275.22,274.58,274.62,35415.264357833024,275.02,275.22,274.58,274.62,35415.2644
2016-09-09 14:15:00,274.69,275.53,274.6,275.49,15164.477255455437,274.69,275.53,274.6,275.49,15164.4773
2016-09-09 14:20:00,275.49,275.57,274.99,275.01,9235.696449896865,275.49,275.57,274.99,275.01,9235.6964
2016-09-09 14:25:00,275.11,275.59,274.97,275.59,10581.912930192162,275.11,275.59,274.97,275.59,10581.9129
2016-09-09 14:30:00,275.57,276.0,275.57,275.82,18619.04244924547,275.57,276.0,275.57,275.82,18619.0424
2016-09-09 14:35:00,275.82,275.87,275.57,275.85,12245.141678427966,275.82,275.87,275.57,275.85,12245.1417
2016-09-09 14:40:00,275.8,275.82,275.43,275.43,9965.258929540769,275.8,275.82,275.43,275.43,9965.2589
2016-09-09 14:45:00,275.41,275.54,274.98,275.17,9820.866355444576,275.41,275.54,274.98,275.17,9820.8664
2016-09-09 14:50:00,275.26,275.54,275.06,275.11,9609.162957333623,275.26,275.54,275.06,275.11,9609.163
2016-09-09 14:55:00,275.21,275.63,275.21,275.22,7901.422212571925,275.21,275.63,275.21,275.22,7901.4222
2016-09-09 15:00:00,275.37,275.43,274.61,274.68,36914.55867983933,275.37,275.43,274.61,274.68,36914.5587
2016-09-09 15:05:00,274.74,274.74,273.91,274.19,20650.30941265878,274.74,274.74,273.91,274.19,20650.3094
2016-09-09 15:10:00,274.2,274.48,273.76,274.13,15875.583541417873,274.2,274.48,273.76,274.13,15875.5835
2016-09-09 15:15:00,274.42,275.24,274.38,274.85,14215.61176853762,274.42,275.24,274.38,274.85,14215.6118
2016-09-09 15:20:00,274.81,274.81,274.31,274.62,19585.2784713929,274.81,274.81,274.31,274.62,19585.2785
2016-09-09 15:25:00,274.65,275.31,274.65,275.21,20144.39257409619,274.65,275.31,274.65,275.21,20144.3926
2016-09-09 15:30:00,275.29,275.32,274.75,275.0,21101.94332862881,275.29,275.32,274.75,275.0,21101.9433
2016-09-09 15:35:00,275.12,275.12,274.4,274.68,17741.83042014982,275.12,275.12,274.4,274.68,17741.8304
2016-09-09 15:40:00,274.63,274.74,274.08,274.33,24814.8952339594,274.63,274.74,274.08,274.33,24814.8952
2016-09-09 15:45:00,274.26,274.48,274.05,274.41,32705.460862012813,274.26,274.48,274.05,274.41,32705.4609
2016-09-09 15:50:00,274.45,274.45,273.38,273.42,62055.15144935404,274.45,274.45,273.38,273.42,62055.1514
2016-09-09 15:55:00,273.39,273.52,272.71,272.74,86331.56009119531,273.39,273.52,272.71,272.74,86331.5601
2016-09-12 09:30:00,270.93,274.0,270.65,273.9,49424.60102051895,270.93,274.0,270.65,273.9,49424.601
2016-09-12 09:35:00,273.59,274.23,272.95,273.38,26667.028552817286,273.59,274.23,272.95,273.38,26667.0286
2016-09-12 09:40:00,273.47,273.86,272.31,273.35,16744.11030289871,273.47,273.86,272.31,273.35,16744.1103
2016-09-12 09:45:00,272.98,273.35,272.71,273.01,15041.797850396266,272.98,273.35,272.71,273.01,15041.7979
2016-09-12 09:50:00,272.95,273.11,272.08,272.48,58579.95874497883,272.95,273.11,272.08,272.48,58579.9587
2016-09-12 09:55:00,272.54,273.82,272.53,273.17,38972.96710454891,272.54,273.82,272.53,273.17,38972.9671
2016-09-12 10:00:00,273.41,274.84,273.19,274.4,61427.64086418413,273.41,274.84,273.19,274.4,61427.6409
2016-09-12 10:05:00,274.43,274.5,273.6,274.03,18129.41048746065,274.43,274.5,273.6,274.03,18129.4105
2016-09-12 10:10:00,273.78,274.69,273.75,274.52,11061.773965910324,273.78,274.69,273.75,274.52,11061.774
2016-09-12 10:15:00,274.63,275.4,274.49,275.04,18243.404624905004,274.63,275.4,274.49,275.04,18243.4046
2016-09-12 10:20:00,275.11,275.41,274.84,274.9,14137.444360004343,275.11,275.41,274.84,274.9,14137.4444
2016-09-12 10:25:00,274.99,275.13,274.31,275.1,32539.3551188796,274.99,275.13,274.31,275.1,32539.3551
2016-09-12 10:30:00,275.33,275.95,274.9,275.86,22564.32526327217,275.33,275.95,274.9,275.86,22564.3253
2016-09-12 10:35:00,275.9,276.27,275.45,275.6,25548.800347410703,275.9,276.27,275.45,275.6,25548.8003
2016-09-12 10:40:00,275.76,276.09,275.1,275.1,53248.29008793834,275.76,276.09,275.1,275.1,53248.2901
2016-09-12 10:45:00,275.18,275.22,273.92,274.2,23948.539789382263,275.18,275.22,273.92,274.2,23948.5398
2016-09-12 10:50:00,274.02,274.3,273.38,273.38,14090.761046574748,274.02,274.3,273.38,273.38,14090.761
2016-09-12 10:55:00,273.39,274.93,273.39,274.81,19622.19085875584,273.39,274.93,273.39,274.81,19622.1909
2016-09-12 11:00:00,274.96,275.71,274.96,275.7,17142.546954728045,274.96,275.71,274.96,275.7,17142.547
2016-09-12 11:05:00,275.68,276.31,275.61,276.0,14877.863424166757,275.68,276.31,275.61,276.0,14877.8634
2016-09-12 11:10:00,275.95,275.95,275.39,275.52,8624.470741504723,275.95,275.95,275.39,275.52,8624.4707
2016-09-12 11:15:00,275.77,276.15,275.5,275.85,14147.215286071005,275.77,276.15,275.5,275.85,14147.2153
2016-09-12 11:20:00,275.64,276.14,275.58,275.86,17323.851916187166,275.64,276.14,275.58,275.86,17323.8519
2016-09-12 11:25:00,275.92,276.59,275.84,276.44,15086.30984692216,275.92,276.59,275.84,276.44,15086.3098
2016-09-12 11:30:00,276.57,276.62,275.57,276.44,11437.411790250788,276.57,276.62,275.57,276.44,11437.4118
2016-09-12 11:35:00,276.35,277.02,276.29,276.41,6505.2654434914775,276.35,277.02,276.29,276.41,6505.2654
2016-09-12 11:40:00,276.55,276.83,276.53,276.77,7260.883725979807,276.55,276.83,276.53,276.77,7260.8837
2016-09-12 11:45:00,276.89,277.13,276.77,277.05,10100.966236022148,276.89,277.13,276.77,277.05,10100.9662
2016-09-12 11:50:00,277.07,277.23,276.7,277.03,16158.940397350994,277.07,277.23,276.7,277.03,16158.9404
2016-09-12 11:55:00,277.08,277.97,277.07,277.39,22435.131907501906,277.08,277.97,277.07,277.39,22435.1319
2016-09-12 12:00:00,277.46,277.52,277.01,277.52,10576.484637932906,277.46,277.52,277.01,277.52,10576.4846
2016-09-12 12:05:00,277.53,277.62,277.11,277.44,9097.81782651178,277.53,277.62,277.11,277.44,9097.8178
2016-09-12 12:10:00,277.54,277.54,277.14,277.31,7821.083487134948,277.54,277.54,277.14,277.31,7821.0835
2016-09-12 12:15:00,277.25,277.26,276.42,276.61,6622.516556291391,277.25,277.26,276.42,276.61,6622.5166
2016-09-12 12:20:00,276.51,276.9,276.48,276.79,2563.239604820324,276.51,276.9,276.48,276.79,2563.2396
2016-09-12 12:25:00,276.9,277.31,276.79,277.22,6297.904679187927,276.9,277.31,276.79,277.22,6297.9047
2016-09-12 12:30:00,277.22,277.88,277.1,277.67,14985.343610900012,277.22,277.88,277.1,277.67,14985.3436
2016-09-12 12:35:00,277.57,277.69,277.47,277.69,4234.067962219086,277.57,277.69,277.47,277.69,4234.068
2016-09-12 12:40:00,277.7,277.8,277.35,277.51,8423.623927912278,277.7,277.8,277.35,277.51,8423.6239
2016-09-12 12:45:00,277.66,277.76,277.36,277.69,9164.042992074694,277.66,277.76,277.36,277.69,9164.043
2016-09-12 12:50:00,277.49,278.32,277.49,278.06,6595.3750949951145,277.49,278.32,277.49,278.06,6595.3751
2016-09-12 12:55:00,277.97,278.01,277.65,277.65,4505.482575181848,277.97,278.01,277.65,277.65,4505.4826
2016-09-12 13:00:00,277.75,277.98,277.66,277.96,4281.836934100532,277.75,277.98,277.66,277.96,4281.8369
2016-09-12 13:05:00,278.01,278.01,277.72,277.9,7079.578764520682,278.01,278.01,277.72,277.9,7079.5788
2016-09-12 13:10:00,277.81,277.91,277.54,277.74,7810.226902616437,277.81,277.91,277.54,277.74,7810.2269
2016-09-12 13:15:00,277.79,278.56,277.53,277.53,11738.139181413528,277.79,278.56,277.53,277.53,11738.1392
2016-09-12 13:20:00,277.79,277.79,277.0,277.09,4800.781674085333,277.79,277.79,277.0,277.09,4800.7817
2016-09-12 13:25:00,277.29,277.62,277.07,277.12,11289.762240799046,277.29,277.62,277.07,277.12,11289.7622
2016-09-12 13:30:00,277.26,277.37,276.67,276.81,10964.06470524373,277.26,277.37,276.67,276.81,10964.0647
2016-09-12 13:35:00,277.08,277.58,276.81,277.32,6214.308978395397,277.08,277.58,276.81,277.32,6214.309
2016-09-12 13:40:00,277.27,277.39,277.12,277.39,2934.534795353382,277.27,277.39,277.12,277.39,2934.5348
2016-09-12 13:45:00,277.62,278.14,277.48,278.14,3962.653349256324,277.62,278.14,277.48,278.14,3962.6533
2016-09-12 13:50:00,278.17,278.46,277.91,278.05,13666.26859190099,278.17,278.46,277.91,278.05,13666.2686
2016-09-12 13:55:00,277.99,278.73,277.74,278.22,18574.530452719577,277.99,278.73,277.74,278.22,18574.5305
2016-09-12 14:00:00,278.06,278.94,278.06,278.94,13752.035609597222,278.06,278.94,278.06,278.94,13752.0356
2016-09-12 14:05:00,278.84,278.91,278.59,278.59,4384.974487026381,278.84,278.91,278.59,278.59,4384.9745
2016-09-12 14:10:00,278.81,279.01,278.4,279.01,3372.055151449354,278.81,279.01,278.4,279.01,3372.0552
2016-09-12 14:15:00,279.0,279.21,278.79,278.79,14307.892736944958,279.0,279.21,278.79,278.79,14307.8927
2016-09-12 14:20:00,278.79,278.8,278.32,278.38,12963.84757355336,278.79,278.8,278.32,278.38,12963.8476
2016-09-12 14:25:00,278.37,278.54,278.04,278.1,12267.940505916838,278.37,278.54,278.04,278.1,12267.9405
2016-09-12 14:30:00,278.13,278.5,278.12,278.44,7467.158831831506,278.13,278.5,278.12,278.44,7467.1588
2016-09-12 14:35:00,278.56,278.86,278.43,278.67,15004.88546303333,278.56,278.86,278.43,278.67,15004.8855
2016-09-12 14:40:00,278.62,278.87,278.41,278.64,9445.228531104114,278.62,278.87,278.41,278.64,9445.2285
2016-09-12 14:45:00,278.87,278.98,278.41,278.63,8672.239713386169,278.87,278.98,278.41,278.63,8672.2397
2016-09-12 14:50:00,278.56,278.56,278.21,278.24,7735.316469438715,278.56,278.56,278.21,278.24,7735.3165
2016-09-12 14:55:00,278.11,278.31,277.99,278.18,9673.216805992835,278.11,278.31,277.99,278.18,9673.2168
2016-09-12 15:00:00,278.26,278.54,278.11,278.19,9173.813918141352,278.26,278.54,278.11,278.19,9173.8139
2016-09-12 15:05:00,278.26,278.47,278.17,278.21,10967.321680599283,278.26,278.47,278.17,278.21,10967.3217
2016-09-12 15:10:00,278.24,278.45,278.16,278.16,10066.225165562912,278.24,278.45,278.16,278.16,10066.2252
2016-09-12 15:15:00,278.11,278.17,277.79,277.79,21833.67712517642,278.11,278.17,277.79,277.79,21833.6771
2016-09-12 15:20:00,277.8,278.14,277.62,277.92,14895.233959396375,277.8,278.14,277.62,277.92,14895.234
2016-09-12 15:25:00,277.92,278.22,277.8,278.08,10128.107697318424,277.92,278.22,277.8,278.08,10128.1077
2016-09-12 15:30:00,278.11,278.26,278.01,278.09,12449.245467375964,278.11,278.26,278.01,278.09,12449.2455
2016-09-12 15:35:00,278.15,278.97,278.15,278.97,15508.630984692216,278.15,278.97,278.15,278.97,15508.631
2016-09-12 15:40:00,279.04,279.88,278.91,279.88,27750.51568776463,279.04,279.88,278.91,279.88,27750.5157
2016-09-12 15:45:00,279.73,279.73,278.72,278.79,25325.15470632939,279.73,279.73,278.72,278.79,25325.1547
2016-09-12 15:50:00,278.39,278.8,278.07,278.24,56542.177830854416,278.39,278.8,278.07,278.24,56542.1778
2016-09-12 15:55:00,278.13,279.19,278.13,278.78,89964.17327108892,278.13,279.19,278.13,278.78,89964.1733
2016-09-13 09:30:00,276.56,277.03,273.57,274.13,72413.41873846488,276.56,277.03,273.57,274.13,72413.4187
2016-09-13 09:35:00,273.81,275.94,273.07,275.43,59300.83595700793,273.81,275.94,273.07,275.43,59300.836
2016-09-13 09:40:00,275.3,275.34,273.7,274.03,26094.886548691786,275.3,275.34,273.7,274.03,26094.8865
2016-09-13 09:45:00,274.03,274.74,273.4,273.74,39675.38812289654,274.03,274.74,273.4,273.74,39675.3881
2016-09-13 09:50:00,273.63,273.91,272.52,273.2,32914.992943220066,273.63,273.91,272.52,273.2,32914.9929
2016-09-13 09:55:00,273.19,273.94,271.86,273.05,21819.56356530236,273.19,273.94,271.86,273.05,21819.5636
2016-09-13 10:00:00,273.21,273.68,272.26,272.34,4869.178156551949,273.21,273.68,272.26,272.34,4869.1782
2016-09-13 10:05:00,272.54,274.03,272.54,273.42,20781.67408533276,272.54,274.03,272.54,273.42,20781.6741
2016-09-13 10:10:00,273.11,273.57,272.82,273.49,14286.179567907937,273.11,273.57,272.82,273.49,14286.1796
2016-09-13 10:15:00,273.49,274.2,273.23,273.5,17594.180870698077,273.49,274.2,273.23,273.5,17594.1809
2016-09-13 10:20:00,273.43,273.84,273.13,273.35,17207.686461839105,273.43,273.84,273.13,273.35,17207.6865
2016-09-13 10:25:00,273.25,273.99,273.24,273.59,7261.969384431658,273.25,273.99,273.24,273.59,7261.9694
2016-09-13 10:30:00,273.59,273.78,273.23,273.75,6910.216046031918,273.59,273.78,273.23,273.75,6910.216
2016-09-13 10:35:00,273.75,274.27,273.63,273.94,7111.062859624362,273.75,274.27,273.63,273.94,7111.0629
2016-09-13 10:40:00,273.87,274.12,273.79,274.05,8697.209857778744,273.87,274.12,273.79,274.05,8697.2099
2016-09-13 10:45:00,273.99,275.68,273.99,274.89,26239.27912278797,273.99,275.68,273.99,274.89,26239.2791
2016-09-13 10:50:00,274.49,274.82,274.25,274.39,19338.83400282272,274.49,274.82,274.25,274.39,19338.834
2016-09-13 10:55:00,274.5,274.63,273.94,274.21,7797.199001194224,274.5,274.63,273.94,274.21,7797.199
2016-09-13 11:00:00,274.29,274.34,273.7,273.96,5129.736184996201,274.29,274.34,273.7,273.96,5129.7362
2016-09-13 11:05:00,273.82,274.17,273.33,273.88,19807.838454022367,273.82,274.17,273.33,273.88,19807.8385
2016-09-13 11:10:00,273.8,273.97,273.26,273.63,17727.71686027576,273.8,273.97,273.26,273.63,17727.7169
2016-09-13 11:15:00,273.57,273.7,273.34,273.4,13775.920095537944,273.57,273.7,273.34,273.4,13775.9201
2016-09-13 11:20:00,273.32,273.7,273.23,273.4,4016.936271848877,273.32,273.7,273.23,273.4,4016.9363
2016-09-13 11:25:00,273.51,273.94,273.21,273.22,8305.287156660515,273.51,273.94,273.21,273.22,8305.2872
2016-09-13 11:30:00,273.21,273.48,272.92,273.0,10347.410704592336,273.21,273.48,272.92,273.0,10347.4107
2016-09-13 11:35:00,273.03,273.76,273.03,273.31,9293.236347844968,273.03,273.76,273.03,273.31,9293.2363
2016-09-13 11:40:00,273.24,273.7,273.11,273.53,6839.648246661601,273.24,273.7,273.11,273.53,6839.6482
2016-09-13 11:45:00,273.47,273.51,272.65,272.83,8161.980241016176,273.47,273.51,272.65,272.83,8161.9802
2016-09-13 11:50:00,272.9,273.57,272.78,273.57,6057.974161328846,272.9,273.57,272.78,273.57,6057.9742
2016-09-13 11:55:00,273.47,273.47,272.64,272.89,8662.468787319509,273.47,273.47,272.64,272.89,8662.4688
2016-09-13 12:00:00,273.09,273.1,272.09,272.51,25752.904136358706,273.09,273.1,272.09,272.51,25752.9041
2016-09-13 12:05:00,272.37,272.96,272.37,272.86,18321.57203343828,272.37,272.96,272.37,272.86,18321.572
2016-09-13 12:10:00,272.8,273.71,272.6,273.67,39944.6314189556,272.8,273.71,272.6,273.67,39944.6314
2016-09-13 12:15:00,273.63,273.85,273.5,273.51,2844.425143849745,273.63,273.85,273.5,273.51,2844.4251
2016-09-13 12:20:00,273.63,273.74,272.79,272.79,8693.95288242319,273.63,273.74,272.79,272.79,8693.9529
2016-09-13 12:25:00,272.87,272.87,272.37,272.75,5311.041146455325,272.87,272.87,272.37,272.75,5311.0411
2016-09-13 12:30:00,272.67,272.82,272.44,272.76,3912.713060471176,272.67,272.82,272.44,272.76,3912.7131
2016-09-13 12:35:00,272.67,272.96,272.47,272.75,5862.555639995658,272.67,272.96,272.47,272.75,5862.5556
2016-09-13 12:40:00,272.78,273.0,272.52,272.92,19741.61328845945,272.78,273.0,272.52,272.92,19741.6133
2016-09-13 12:45:00,272.88,273.06,272.42,272.54,23677.1251764195,272.88,273.06,272.42,272.54,23677.1252
2016-09-13 12:50:00,272.47,272.58,271.89,272.22,19621.105200303984,272.47,272.58,271.89,272.22,19621.1052
2016-09-13 12:55:00,272.29,272.41,271.86,272.04,28647.2695689936,272.29,272.41,271.86,272.04,28647.2696
2016-09-13 13:00:00,272.05,272.1,271.49,271.53,13948.53978938226,272.05,272.1,271.49,271.53,13948.5398
2016-09-13 13:05:00,271.67,271.9,271.57,271.76,24581.47866681142,271.67,271.9,271.57,271.76,24581.4787
2016-09-13 13:10:00,271.72,271.82,271.59,271.72,28023.015959179244,271.72,271.82,271.59,271.72,28023.016
2016-09-13 13:15:00,271.72,272.46,271.68,272.46,37633.26457496472,271.72,272.46,271.68,272.46,37633.2646
2016-09-13 13:20:00,272.65,272.97,272.54,272.66,7007.925306698513,272.65,272.97,272.54,272.66,7007.9253
2016-09-13 13:25:00,272.51,273.58,272.36,273.58,15793.07349907719,272.51,273.58,272.36,273.58,15793.0735
2016-09-13 13:30:00,273.61,273.83,272.96,272.96,7484.529367061123,273.61,273.83,272.96,272.96,7484.5294
2016-09-13 13:35:00,272.87,273.48,272.84,273.09,11519.921832591468,272.87,273.48,272.84,273.09,11519.9218
2016-09-13 13:40:00,273.12,273.24,272.71,272.87,4776.89718814461,273.12,273.24,272.71,272.87,4776.8972
2016-09-13 13:45:00,272.83,273.3,272.73,273.02,11942.242970361523,272.83,273.3,272.73,273.02,11942.243
2016-09-13 13:50:00,272.95,272.95,272.23,272.23,13455.650852241884,272.95,272.95,272.23,272.23,13455.6509
2016-09-13 13:55:00,272.35,272.64,272.19,272.55,5808.272717403105,272.35,272.64,272.19,272.55,5808.2727
2016-09-13 14:00:00,272.49,272.88,272.48,272.65,5761.58940397351,272.49,272.88,272.48,272.65,5761.5894
2016-09-13 14:05:00,272.66,273.12,272.37,273.02,27157.74617305396,272.66,273.12,272.37,273.02,27157.7462
2016-09-13 14:10:00,272.91,272.91,272.44,272.73,8601.671914015851,272.91,272.91,272.44,272.73,8601.6719
2016-09-13 14:15:00,272.81,272.81,272.2,272.55,6711.540549343177,272.81,272.81,272.2,272.55,6711.5405
2016-09-13 14:20:00,272.44,272.84,272.3,272.42,10069.482140918468,272.44,272.84,272.3,272.42,10069.4821
2016-09-13 14:25:00,272.42,272.95,272.2,272.61,22166.97426989469,272.42,272.95,272.2,272.61,22166.9743
2016-09-13 14:30:00,272.47,272.85,272.16,272.33,9879.491911844534,272.47,272.85,272.16,272.33,9879.4919
2016-09-13 14:35:00,272.3,273.13,272.3,273.1,11010.748018673326,272.3,273.13,272.3,273.1,11010.748
2016-09-13 14:40:00,273.14,273.31,272.89,273.27,18289.00227988275,273.14,273.31,272.89,273.27,18289.0023
2016-09-13 14:45:00,273.29,273.7,273.14,273.69,15305.61285419607,273.29,273.7,273.14,273.69,15305.6129
2016-09-13 14:50:00,273.76,274.29,273.71,273.84,24307.89273694496,273.76,274.29,273.71,273.84,24307.8927
2016-09-13 14:55:00,274.05,274.11,273.44,273.47,25453.26240364781,274.05,274.11,273.44,273.47,25453.2624
2016-09-13 15:00:00,273.43,273.65,272.95,273.08,12859.62436217566,273.43,273.65,272.95,273.08,12859.6244
2016-09-13 15:05:00,273.24,273.47,273.15,273.24,25007.05677993704,273.24,273.47,273.15,273.24,25007.0568
2016-09-13 15:10:00,273.28,273.35,272.64,273.17,11084.572793399197,273.28,273.35,272.64,273.17,11084.5728
2016-09-13 15:15:00,273.23,273.55,273.22,273.36,37196.8298773206,273.23,273.55,273.22,273.36,37196.8299
2016-09-13 15:20:00,273.37,273.59,273.07,273.15,33437.19465856042,273.37,273.59,273.07,273.15,33437.1947
2016-09-13 15:25:00,273.3,274.11,273.2,274.07,15557.485615025513,273.3,274.11,273.2,274.07,15557.4856
2016-09-13 15:30:00,274.05,274.5,273.87,274.5,20965.150363695582,274.05,274.5,273.87,274.5,20965.1504
2016-09-13 15:35:00,274.52,274.61,274.25,274.52,13068.070784931062,274.52,274.61,274.25,274.52,13068.0708
2016-09-13 15:40:00,274.49,274.49,273.35,273.47,23842.145261100857,274.49,274.49,273.35,273.47,23842.1453
2016-09-13 15:45:00,273.43,273.89,273.28,273.79,27230.48528932798,273.43,273.89,273.28,273.79,27230.4853
2016-09-13 15:50:00,273.89,275.05,273.89,275.05,39309.52122462274,273.89,275.05,273.89,275.05,39309.5212
2016-09-13 15:55:00,275.14,275.14,273.71,273.94,49955.48800347411,275.14,275.14,273.71,273.94,49955.488
2016-09-14 09:30:00,274.8,277.44,274.68,277.21,34976.658343285206,274.8,277.44,274.68,277.21,34976.6583
2016-09-14 09:35:00,277.72,278.02,277.21,277.89,22381.9346433612,277.72,278.02,277.21,277.89,22381.9346
2016-09-14 09:40:00,278.02,278.72,277.47,278.37,43541.41786993812,278.02,278.72,277.47,278.37,43541.4179
2016-09-14 09:45:00,278.39,279.23,278.12,278.6,34450.11399413744,278.39,279.23,278.12,278.6,34450.114
2016-09-14 09:50:00,278.5,278.67,277.53,278.01,29186.841819563568,278.5,278.67,277.53,278.01,29186.8418
2016-09-14 09:55:00,277.96,278.96,277.74,278.96,18942.56866789708,277.96,278.96,277.74,278.96,18942.5687
2016-09-14 10:00:00,278.84,278.98,278.21,278.21,18698.295516230595,278.84,278.98,278.21,278.21,18698.2955
2016-09-14 10:05:00,278.23,278.72,278.2,278.25,12212.571924872436,278.23,278.72,278.2,278.25,12212.5719
2016-09-14 10:10:00,278.41,278.88,278.34,278.87,11580.718705895126,278.41,278.88,278.34,278.87,11580.7187
2016-09-14 10:15:00,278.64,278.97,278.55,278.61,4465.313212463359,278.64,278.97,278.55,278.61,4465.3132
2016-09-14 10:20:00,278.6,279.44,278.34,279.38,18324.82900879384,278.6,279.44,278.34,279.38,18324.829
2016-09-14 10:25:00,279.09,279.33,278.6,279.09,6443.382911735968,279.09,279.33,278.6,279.09,6443.3829
2016-09-14 10:30:00,278.95,280.09,278.95,280.05,15187.276082944309,278.95,280.09,278.95,280.05,15187.2761
2016-09-14 10:35:00,279.97,280.12,279.68,279.68,10896.753881228966,279.97,280.12,279.68,279.68,10896.7539
2016-09-14 10:40:00,279.59,279.87,279.41,279.41,15730.10530886983,279.59,279.87,279.41,279.41,15730.1053
2016-09-14 10:45:00,279.44,279.77,279.36,279.38,12428.617956790797,279.44,279.77,279.36,279.38,12428.618
2016-09-14 10:50:00,279.38,279.52,279.0,279.19,22048.63749864293,279.38,279.52,279.0,279.19,22048.6375
2016-09-14 10:55:00,279.13,279.37,278.72,278.96,12988.817717945934,279.13,279.37,278.72,278.96,12988.8177
2016-09-14 11:00:00,279.04,279.73,279.04,279.49,6388.014330691564,279.04,279.73,279.04,279.49,6388.0143
2016-09-14 11:05:00,279.77,279.77,279.26,279.26,4451.199652589296,279.77,279.77,279.26,279.26,4451.1997
2016-09-14 11:10:00,279.27,279.27,278.2,279.17,9878.406253392684,279.27,279.27,278.2,279.17,9878.4063
2016-09-14 11:15:00,279.12,279.62,279.11,279.11,18410.596026490068,279.12,279.62,279.11,279.11,18410.596
2016-09-14 11:20:00,279.32,279.65,279.19,279.21,10767.560525458692,279.32,279.65,279.19,279.21,10767.5605
2016-09-14 11:25:00,279.28,279.36,278.99,279.0,9001.194224297036,279.28,279.36,278.99,279.0,9001.1942
2016-09-14 11:30:00,278.99,278.99,278.22,278.31,13534.903919227012,278.99,278.99,278.22,278.31,13534.9039
2016-09-14 11:35:00,278.31,278.78,278.15,278.72,15346.86787536641,278.31,278.78,278.15,278.72,15346.8679
2016-09-14 11:40:00,278.53,278.79,278.33,278.38,6008.033872543698,278.53,278.79,278.33,278.38,6008.0339
2016-09-14 11:45:00,278.33,278.69,277.8,277.85,10252.958419281294,278.33,278.69,277.8,277.85,10252.9584
2016-09-14 11:50:00,277.96,278.09,277.62,277.68,5339.268266203452,277.96,278.09,277.62,277.68,5339.2683
2016-09-14 11:55:00,277.77,277.86,277.1,277.21,25453.26240364781,277.77,277.86,277.1,277.21,25453.2624
2016-09-14 12:00:00,277.27,277.73,277.25,277.67,9780.696992726089,277.27,277.73,277.25,277.67,9780.697
2016-09-14 12:05:00,277.63,277.79,277.37,277.57,3247.204429486484,277.63,277.79,277.37,277.57,3247.2044
2016-09-14 12:10:00,277.56,277.91,277.37,277.69,7964.390402779286,277.56,277.91,277.37,277.69,7964.3904
2016-09-14 12:15:00,277.79,278.19,277.57,278.14,28827.48887200087,277.79,278.19,277.57,278.14,28827.4889
2016-09-14 12:20:00,278.19,278.4,278.14,278.31,14489.197698404085,278.19,278.4,278.14,278.31,14489.1977
2016-09-14 12:25:00,278.3,278.3,277.95,278.03,8839.43111497123,278.3,278.3,277.95,278.03,8839.4311
2016-09-14 12:30:00,278.05,278.1,277.32,277.47,4994.02887851482,278.05,278.1,277.32,277.47,4994.0289
2016-09-14 12:35:00,277.51,277.71,277.09,277.09,7374.877863424167,277.51,277.71,277.09,277.09,7374.8779
2016-09-14 12:40:00,277.08,277.21,276.94,277.21,5692.107263055043,277.08,277.21,276.94,277.21,5692.1073
2016-09-14 12:45:00,277.21,277.21,276.63,276.72,12505.699706872218,277.21,277.21,276.63,276.72,12505.6997
2016-09-14 12:50:00,276.71,276.9,276.55,276.9,5973.292802084465,276.71,276.9,276.55,276.9,5973.2928
2016-09-14 12:55:00,277.06,277.57,277.06,277.56,12933.44913690153,277.06,277.57,277.06,277.56,12933.4491
2016-09-14 13:00:00,277.79,278.07,277.67,277.74,8305.287156660515,277.79,278.07,277.67,277.74,8305.2872
2016-09-14 13:05:00,277.74,277.83,277.16,277.16,2388.448594072305,277.74,277.83,277.16,277.16,2388.4486
2016-09-14 13:10:00,277.09,277.44,277.02,277.18,5575.941808706981,277.09,277.44,277.02,277.18,5575.9418
2016-09-14 13:15:00,277.17,277.37,276.74,277.29,13598.957767886224,277.17,277.37,276.74,277.29,13598.9578
2016-09-14 13:20:00,277.24,277.24,276.86,277.06,6257.735316469439,277.24,277.24,276.86,277.06,6257.7353
2016-09-14 13:25:00,277.15,277.24,276.9,277.04,4451.199652589296,277.15,277.24,276.9,277.04,4451.1997
2016-09-14 13:30:00,277.15,277.74,277.09,277.6,5623.710780588427,277.15,277.74,277.09,277.6,5623.7108
2016-09-14 13:35:00,277.57,277.58,277.09,277.43,10424.49245467376,277.57,277.58,277.09,277.43,10424.4925
2016-09-14 13:40:00,277.43,277.75,277.29,277.62,6816.849419172729,277.43,277.75,277.29,277.62,6816.8494
2016-09-14 13:45:00,277.79,277.79,277.23,277.4,3148.4095103680384,277.79,277.79,277.23,277.4,3148.4095
2016-09-14 13:50:00,277.25,277.66,277.19,277.66,5870.155249158615,277.25,277.66,277.19,277.66,5870.1552
2016-09-14 13:55:00,277.52,277.52,276.97,277.12,9553.79437628922,277.52,277.52,276.97,277.12,9553.7944
2016-09-14 14:00:00,277.11,277.28,276.69,276.73,7592.009553794376,277.11,277.28,276.69,276.73,7592.0096
2016-09-14 14:05:00,276.52,276.86,276.18,276.18,6042.774943002932,276.52,276.86,276.18,276.18,6042.7749
2016-09-14 14:10:00,276.27,276.27,275.73,275.77,2106.1773965910324,276.27,276.27,275.73,275.77,2106.1774
2016-09-14 14:15:00,275.68,275.79,275.49,275.71,35704.0495060254,275.68,275.79,275.49,275.71,35704.0495
2016-09-14 14:20:00,275.76,276.48,275.76,276.39,22780.371295190533,275.76,276.48,275.76,276.39,22780.3713
2016-09-14 14:25:00,276.38,276.38,275.81,276.28,11367.92964933232,276.38,276.38,275.81,276.28,11367.9296
2016-09-14 14:30:00,276.4,276.46,276.15,276.33,29806.752795570515,276.4,276.46,276.15,276.33,29806.7528
2016-09-14 14:35:00,276.22,276.33,276.08,276.1,4641.189881663229,276.22,276.33,276.08,276.1,4641.1899
2016-09-14 14:40:00,276.12,276.93,276.12,276.87,17139.28997937249,276.12,276.93,276.12,276.87,17139.29
2016-09-14 14:45:00,276.91,277.13,276.68,276.68,7557.268483335143,276.91,277.13,276.68,276.68,7557.2685
2016-09-14 14:50:00,276.86,276.91,276.58,276.71,7140.375637824341,276.86,276.91,276.58,276.71,7140.3756
2016-09-14 14:55:00,276.71,276.93,276.7,276.87,8958.853544674846,276.71,276.93,276.7,276.87,8958.8535
2016-09-14 15:00:00,276.74,276.92,276.48,276.92,5428.292259255239,276.74,276.92,276.48,276.92,5428.2923
2016-09-14 15:05:00,276.65,276.65,276.42,276.58,7932.906307675606,276.65,276.65,276.42,276.58,7932.9063
2016-09-14 15:10:00,276.58,276.59,276.23,276.26,9143.415481489525,276.58,276.59,276.23,276.26,9143.4155
2016-09-14 15:15:00,276.29,276.29,275.86,276.05,15363.152752144177,276.29,276.29,275.86,276.05,15363.1528
2016-09-14 15:20:00,276.0,276.13,275.57,275.9,16936.271848876346,276.0,276.13,275.57,275.9,16936.2718
2016-09-14 15:25:00,275.95,276.0,275.59,275.63,11420.041255021171,275.95,276.0,275.59,275.63,11420.0413
2016-09-14 15:30:00,275.82,276.46,275.82,276.32,24210.18347627836,275.82,276.46,275.82,276.32,24210.1835
2016-09-14 15:35:00,276.35,276.35,275.94,276.06,36676.79947888394,276.35,276.35,275.94,276.06,36676.7995
2016-09-14 15:40:00,276.07,276.51,276.0,276.41,27318.42362392792,276.07,276.51,276.0,276.41,27318.4236
2016-09-14 15:45:00,276.34,276.65,276.34,276.51,21777.222885680167,276.34,276.65,276.34,276.51,21777.2229
2016-09-14 15:50:00,276.45,276.45,275.89,276.23,62041.03788947997,276.45,276.45,275.89,276.23,62041.0379
2016-09-14 15:55:00,276.21,276.33,275.8,276.15,55217.67451959613,276.21,276.33,275.8,276.15,55217.6745
2016-09-15 09:30:00,276.33,276.48,275.79,275.79,39137.98718923027,276.33,276.48,275.79,275.79,39137.9872
2016-09-15 09:35:00,276.14,276.44,275.5,275.79,35147.10672022582,276.14,276.44,275.5,275.79,35147.1067
2016-09-15 09:40:00,275.7,276.04,274.72,275.8,14206.926500922811,275.7,276.04,274.72,275.8,14206.9265
2016-09-15 09:45:00,275.45,275.66,274.5,275.13,7234.827923135382,275.45,275.66,274.5,275.13,7234.8279
2016-09-15 09:50:00,275.34,275.79,274.93,275.73,4024.5358810118337,275.34,275.79,274.93,275.73,4024.5359
2016-09-15 09:55:00,275.69,275.96,275.53,275.64,5226.359787210944,275.69,275.96,275.53,275.64,5226.3598
2016-09-15 10:00:00,275.65,275.86,275.22,275.69,13099.554880034742,275.65,275.86,275.22,275.69,13099.5549
2016-09-15 10:05:00,275.7,276.11,275.36,275.8,10728.476821192053,275.7,276.11,275.36,275.8,10728.4768
2016-09-15 10:10:00,275.67,276.39,275.66,276.29,12318.966453153838,275.67,276.39,275.66,276.29,12318.9665
2016-09-15 10:15:00,276.39,276.61,276.03,276.15,25210.074910433177,276.39,276.61,276.03,276.15,25210.0749
2016-09-15 10:20:00,276.06,276.47,275.85,275.85,7809.141244164586,276.06,276.47,275.85,275.85,7809.1412
2016-09-15 10:25:00,275.83,276.53,275.83,276.05,12334.165671479754,275.83,276.53,275.83,276.05,12334.1657
2016-09-15 10:30:00,276.14,276.42,275.94,276.11,5536.858104440344,276.14,276.42,275.94,276.11,5536.8581
2016-09-15 10:35:00,276.04,276.61,275.99,276.5,11942.242970361523,276.04,276.61,275.99,276.5,11942.243
2016-09-15 10:40:00,276.5,276.51,275.9,276.0,4994.02887851482,276.5,276.51,275.9,276.0,4994.0289
2016-09-15 10:45:00,276.14,276.62,276.08,276.53,9136.901530778418,276.14,276.62,276.08,276.53,9136.9015
2016-09-15 10:50:00,276.78,276.78,276.47,276.49,27417.21854304636,276.78,276.78,276.47,276.49,27417.2185
2016-09-15 10:55:00,276.5,276.86,276.48,276.77,16749.538595157963,276.5,276.86,276.48,276.77,16749.5386
2016-09-15 11:00:00,276.91,277.48,276.9,277.45,19654.76061231137,276.91,277.48,276.9,277.45,19654.7606
2016-09-15 11:05:00,277.45,277.66,277.09,277.09,11841.276734339375,277.45,277.66,277.09,277.09,11841.2767
2016-09-15 11:10:00,277.09,277.32,276.89,276.93,23378.56910216046,277.09,277.32,276.89,276.93,23378.5691
2016-09-15 11:15:00,277.02,277.09,276.94,276.96,3845.402236456411,277.02,277.09,276.94,276.96,3845.4022
2016-09-15 11:20:00,276.99,277.02,276.82,276.82,10268.15763760721,276.99,277.02,276.82,276.82,10268.1576
2016-09-15 11:25:00,276.85,276.91,276.62,276.87,14526.11008576702,276.85,276.91,276.62,276.87,14526.1101
2016-09-15 11:30:00,276.78,277.52,276.78,277.52,13570.730648138097,276.78,277.52,276.78,277.52,13570.7306
2016-09-15 11:35:00,277.59,277.62,277.32,277.48,4863.749864292694,277.59,277.62,277.32,277.48,4863.7499
2016-09-15 11:40:00,277.59,277.71,277.32,277.37,6799.478883943112,277.59,277.71,277.32,277.37,6799.4789
2016-09-15 11:45:00,277.24,277.72,277.24,277.72,3788.9479969601566,277.24,277.72,277.24,277.72,3788.948
2016-09-15 11:50:00,277.86,277.86,277.18,277.44,10667.679947888397,277.86,277.86,277.18,277.44,10667.6799
2016-09-15 11:55:00,277.37,277.41,276.86,276.93,7332.537183801976,277.37,277.41,276.86,276.93,7332.5372
2016-09-15 12:00:00,276.99,277.69,276.95,277.69,7005.753989794811,276.99,277.69,276.95,277.69,7005.754
2016-09-15 12:05:00,277.71,277.76,277.48,277.59,9827.380306155685,277.71,277.76,277.48,277.59,9827.3803
2016-09-15 12:10:00,277.53,277.74,277.37,277.41,9475.626967755945,277.53,277.74,277.37,277.41,9475.627
2016-09-15 12:15:00,277.54,277.79,277.54,277.73,4913.690153077842,277.54,277.79,277.54,277.73,4913.6902
2016-09-15 12:20:00,277.74,277.9,277.56,277.9,9246.553034415374,277.74,277.9,277.56,277.9,9246.553
2016-09-15 12:25:00,278.01,278.02,277.47,277.48,4393.65975464119,278.01,278.02,277.47,277.48,4393.6598
2016-09-15 12:30:00,277.67,277.67,276.78,276.78,8425.795244815981,277.67,277.67,276.78,276.78,8425.7952
2016-09-15 12:35:00,276.99,277.11,276.61,276.79,7501.899902290739,276.99,277.11,276.61,276.79,7501.8999
2016-09-15 12:40:00,276.82,276.86,276.1,276.16,10866.355444577135,276.82,276.86,276.1,276.16,10866.3554
2016-09-15 12:45:00,276.15,276.34,275.86,275.92,9510.368038215178,276.15,276.34,275.86,275.92,9510.368
2016-09-15 12:50:00,276.06,276.43,275.8,275.86,19623.276517207687,276.06,276.43,275.8,275.86,19623.2765
2016-09-15 12:55:00,275.85,275.85,275.48,275.76,10896.753881228966,275.85,275.85,275.48,275.76,10896.7539
2016-09-15 13:00:00,275.71,276.69,275.71,276.42,8949.082618608187,275.71,276.69,275.71,276.42,8949.0826
2016-09-15 13:05:00,276.74,276.8,276.54,276.67,4528.28140267072,276.74,276.8,276.54,276.67,4528.2814
2016-09-15 13:10:00,276.75,276.97,276.71,276.9,3148.4095103680384,276.75,276.97,276.71,276.9,3148.4095
2016-09-15 13:15:00,276.86,276.88,276.54,276.85,4451.199652589296,276.86,276.88,276.54,276.85,4451.1997
2016-09-15 13:20:00,276.9,277.51,276.83,277.48,6206.70936923244,276.9,277.51,276.83,277.48,6206.7094
2016-09-15 13:25:00,277.47,277.66,277.03,277.16,9034.84963630442,277.47,277.66,277.03,277.16,9034.8496
2016-09-15 13:30:00,277.21,277.77,277.07,277.77,4336.119856693084,277.21,277.77,277.07,277.77,4336.1199
2016-09-15 13:35:00,277.77,277.93,277.45,277.52,13317.772228856802,277.77,277.93,277.45,277.52,13317.7722
2016-09-15 13:40:00,277.52,278.07,277.47,277.88,23150.58082727174,277.52,278.07,277.47,277.88,23150.5808
2016-09-15 13:45:00,277.98,278.41,277.92,278.1,10516.773423081098,277.98,278.41,277.92,278.1,10516.7734
2016-09-15 13:50:00,278.19,278.19,277.78,277.91,2931.277819997829,278.19,278.19,277.78,277.91,2931.2778
2016-09-15 13:55:00,277.78,278.01,277.75,278.01,2985.5607425903813,277.78,278.01,277.75,278.01,2985.5607
2016-09-15 14:00:00,277.9,278.15,277.79,278.05,7273.91162740202,277.9,278.15,277.79,278.05,7273.9116
2016-09-15 14:05:00,278.14,278.53,278.13,278.53,27899.250895668225,278.14,278.53,278.13,278.53,27899.2509
2016-09-15 14:10:00,278.75,279.19,278.59,279.1,19605.90598197807,278.75,279.19,278.59,279.1,19605.906
2016-09-15 14:15:00,279.2,279.82,279.2,279.59,22886.76582347194,279.2,279.82,279.2,279.59,22886.7658
2016-09-15 14:20:00,279.67,279.67,279.31,279.48,12455.759418087073,279.67,279.67,279.31,279.48,12455.7594
2016-09-15 14:25:00,279.51,279.69,279.07,279.41,13329.714471827165,279.51,279.69,279.07,279.41,13329.7145
2016-09-15 14:30:00,279.42,279.52,279.22,279.35,12267.940505916838,279.42,279.52,279.22,279.35,12267.9405
2016-09-15 14:35:00,279.39,279.54,279.34,279.42,15043.969167299969,279.39,279.54,279.34,279.42,15043.9692
2016-09-15 14:40:00,279.35,279.46,279.1,279.39,7657.149060905439,279.35,279.46,279.1,279.39,7657.1491
2016-09-15 14:45:00,279.53,279.65,279.07,279.61,11531.864075561827,279.53,279.65,279.07,279.61,11531.8641
2016-09-15 14:50:00,279.66,279.97,279.6,279.9,10006.513950711107,279.66,279.97,279.6,279.9,10006.514
2016-09-15 14:55:00,279.95,280.44,279.92,280.3,13002.931277819998,279.95,280.44,279.92,280.3,13002.9313
2016-09-15 15:00:00,280.24,280.32,279.81,280.04,17444.360004342634,280.24,280.32,279.81,280.04,17444.36
2016-09-15 15:05:00,279.97,280.27,279.86,279.89,26710.454890891328,279.97,280.27,279.86,279.89,26710.4549
2016-09-15 15:10:00,279.73,280.01,279.68,279.95,3799.804581478667,279.73,280.01,279.68,279.95,3799.8046
2016-09-15 15:15:00,279.94,279.99,279.62,279.85,24692.21582890023,279.94,279.99,279.62,279.85,24692.2158
2016-09-15 15:20:00,279.9,280.0,279.42,279.42,23255.88969710129,279.9,280.0,279.42,279.42,23255.8897
2016-09-15 15:25:00,279.51,279.58,279.14,279.31,7500.814243838889,279.51,279.58,279.14,279.31,7500.8142
2016-09-15 15:30:00,279.39,279.63,279.2,279.42,10739.333405710564,279.39,279.63,279.2,279.42,10739.3334
2016-09-15 15:35:00,279.45,279.57,279.0,279.57,21359.24438171751,279.45,279.57,279.0,279.57,21359.2444
2016-09-15 15:40:00,279.58,279.76,279.45,279.57,12551.297361849962,279.58,279.76,279.45,279.57,12551.2974
2016-09-15 15:45:00,279.53,279.63,278.96,279.03,24889.80566713712,279.53,279.63,278.96,279.03,24889.8057
2016-09-15 15:50:00,279.07,279.22,278.45,278.53,28862.229942460104,279.07,279.22,278.45,278.53,28862.2299
2016-09-15 15:55:00,278.49,279.05,278.48,278.93,37384.64878949083,278.49,279.05,278.48,278.93,37384.6488
2016-09-16 09:30:00,279.51,280.74,276.49,280.74,344694.38714580395,279.51,280.74,276.49,280.74,344694.3871
2016-09-16 09:35:00,280.57,280.57,277.48,279.6,27223.97133861688,280.57,280.57,277.48,279.6,27223.9713
2016-09-16 09:40:00,279.41,280.23,278.7,279.0,38179.3507762458,279.41,280.23,278.7,279.0,38179.3508
2016-09-16 09:45:00,278.98,279.31,278.54,278.96,43880.14330691565,278.98,279.31,278.54,278.96,43880.1433
2016-09-16 09:50:00,278.93,279.26,278.4,279.05,24622.733687981763,278.93,279.26,278.4,279.05,24622.7337
2016-09-16 09:55:00,278.9,279.86,278.87,279.86,14506.5682336337,278.9,279.86,278.87,279.86,14506.5682
2016-09-16 10:00:00,279.66,279.94,278.75,278.98,8411.681684941917,279.66,279.94,278.75,278.98,8411.6817
2016-09-16 10:05:00,278.98,279.31,278.71,279.31,14564.108131581805,278.98,279.31,278.71,279.31,14564.1081
2016-09-16 10:10:00,279.52,280.78,279.52,280.45,11123.656497665836,279.52,280.78,279.52,280.45,11123.6565
2016-09-16 10:15:00,280.46,280.66,280.04,280.04,4744.327434589079,280.46,280.66,280.04,280.04,4744.3274
2016-09-16 10:20:00,280.04,280.51,280.01,280.21,9304.09293236348,280.04,280.51,280.01,280.21,9304.0929
2016-09-16 10:25:00,280.12,280.21,279.68,280.09,5753.989794810553,280.12,280.21,279.68,280.09,5753.9898
2016-09-16 10:30:00,280.14,281.29,280.03,280.74,23404.624905004886,280.14,281.29,280.03,280.74,23404.6249
2016-09-16 10:35:00,280.71,281.49,280.65,281.21,23065.89946802736,280.71,281.49,280.65,281.21,23065.8995
2016-09-16 10:40:00,281.28,281.85,281.06,281.85,18384.540223645643,281.28,281.85,281.06,281.85,18384.5402
2016-09-16 10:45:00,281.64,282.12,281.64,281.86,25248.072956247965,281.64,282.12,281.64,281.86,25248.073
2016-09-16 10:50:00,281.89,281.99,281.21,281.61,11022.690261643687,281.89,281.99,281.21,281.61,11022.6903
2016-09-16 10:55:00,281.49,281.73,280.9,281.0,17476.929757898164,281.49,281.73,280.9,281.0,17476.9298
2016-09-16 11:00:00,280.86,280.94,280.23,280.41,4668.3313429595055,280.86,280.94,280.23,280.41,4668.3313
2016-09-16 11:05:00,280.26,280.41,280.0,280.1,7824.340462490501,280.26,280.41,280.0,280.1,7824.3405
2016-09-16 11:10:00,280.11,280.64,280.11,280.51,6691.998697209858,280.11,280.64,280.11,280.51,6691.9987
2016-09-16 11:15:00,280.46,280.54,279.99,280.06,5482.575181847791,280.46,280.54,279.99,280.06,5482.5752
2016-09-16 11:20:00,280.17,280.76,280.17,280.47,5287.156660514603,280.17,280.76,280.17,280.47,5287.1567
2016-09-16 11:25:00,280.6,280.61,280.3,280.41,8495.27738573445,280.6,280.61,280.3,280.41,8495.2774
2016-09-16 11:30:00,280.38,280.44,280.12,280.34,7106.720225816958,280.38,280.44,280.12,280.34,7106.7202
2016-09-16 11:35:00,280.48,280.9,280.48,280.74,4776.89718814461,280.48,280.9,280.48,280.74,4776.8972
2016-09-16 11:40:00,280.85,281.31,280.55,280.79,4390.402779285637,280.85,281.31,280.55,280.79,4390.4028
2016-09-16 11:45:00,280.86,281.18,280.71,280.86,4885.463033329715,280.86,281.18,280.71,280.86,4885.463
2016-09-16 11:50:00,280.75,280.81,280.15,280.27,7605.037455216589,280.75,280.81,280.15,280.27,7605.0375
2016-09-16 11:55:00,280.16,280.94,280.0,280.67,5543.37205515145,280.16,280.94,280.0,280.67,5543.3721
2016-09-16 12:00:00,280.84,281.31,280.66,280.68,4668.3313429595055,280.84,281.31,280.66,280.68,4668.3313
2016-09-16 12:05:00,280.67,280.71,280.29,280.34,5558.571273477364,280.67,280.71,280.29,280.34,5558.5713
2016-09-16 12:10:00,280.26,280.31,280.13,280.13,1822.820540657909,280.26,280.31,280.13,280.13,1822.8205
2016-09-16 12:15:00,280.14,280.25,279.99,280.25,3799.804581478667,280.14,280.25,279.99,280.25,3799.8046
2016-09-16 12:20:00,280.31,280.91,280.3,280.71,3256.975355553143,280.31,280.91,280.3,280.71,3256.9754
2016-09-16 12:25:00,280.73,281.1,280.64,280.74,8061.014004994029,280.73,281.1,280.64,280.74,8061.014
2016-09-16 12:30:00,280.69,280.69,280.14,280.14,5290.413635870155,280.69,280.69,280.14,280.14,5290.4136
2016-09-16 12:35:00,280.1,280.24,280.01,280.1,9662.360221474324,280.1,280.24,280.01,280.1,9662.3602
2016-09-16 12:40:00,280.12,280.15,279.76,279.83,2946.477038323744,280.12,280.15,279.76,279.83,2946.477
2016-09-16 12:45:00,279.77,280.32,279.77,280.26,3512.1050917381394,279.77,280.32,279.77,280.26,3512.1051
2016-09-16 12:50:00,280.24,280.28,280.14,280.14,1411.355987406362,280.24,280.28,280.14,280.14,1411.356
2016-09-16 12:55:00,280.12,280.22,280.02,280.19,3161.4374117902507,280.12,280.22,280.02,280.19,3161.4374
2016-09-16 13:00:00,280.05,280.24,279.89,280.04,4331.77722288568,280.05,280.24,279.89,280.04,4331.7772
2016-09-16 13:05:00,280.0,280.01,279.62,279.88,3691.2387362935615,280.0,280.01,279.62,279.88,3691.2387
2016-09-16 13:10:00,279.74,280.01,279.69,279.91,6296.819020736077,279.74,280.01,279.69,279.91,6296.819
2016-09-16 13:15:00,280.03,280.15,279.96,280.11,1411.355987406362,280.03,280.15,279.96,280.11,1411.356
2016-09-16 13:20:00,280.08,280.47,280.03,280.35,20612.31136684399,280.08,280.47,280.03,280.35,20612.3114
2016-09-16 13:25:00,280.4,280.84,280.34,280.77,16071.002062751058,280.4,280.84,280.34,280.77,16071.0021
2016-09-16 13:30:00,280.85,280.87,280.46,280.47,11705.569427857996,280.85,280.87,280.46,280.47,11705.5694
2016-09-16 13:35:00,280.41,280.74,280.31,280.59,5349.039192270112,280.41,280.74,280.31,280.59,5349.0392
2016-09-16 13:40:00,280.55,280.8,280.22,280.24,2714.14612962762,280.55,280.8,280.22,280.24,2714.1461
2016-09-16 13:45:00,280.1,280.1,279.73,279.84,6779.937031809793,280.1,280.1,279.73,279.84,6779.937
2016-09-16 13:50:00,279.92,280.11,279.79,280.11,2695.689935946152,279.92,280.11,279.79,280.11,2695.6899
2016-09-16 13:55:00,280.12,280.15,279.7,279.89,5321.897730973836,280.12,280.15,279.7,279.89,5321.8977
2016-09-16 14:00:00,279.73,279.74,279.31,279.31,4125.502117033981,279.73,279.74,279.31,279.31,4125.5021
2016-09-16 14:05:00,279.54,280.01,279.51,279.97,5952.665291499295,279.54,280.01,279.51,279.97,5952.6653
2016-09-16 14:10:00,279.84,280.18,279.77,280.18,5413.093040929324,279.84,280.18,279.77,280.18,5413.093
2016-09-16 14:15:00,280.24,280.28,280.01,280.12,3559.8740636195853,280.24,280.28,280.01,280.12,3559.8741
2016-09-16 14:20:00,280.26,280.4,280.22,280.22,1277.8199978286832,280.26,280.4,280.22,280.22,1277.82
2016-09-16 14:25:00,280.26,280.27,279.99,280.1,2621.86516122028,280.26,280.27,279.99,280.1,2621.8652
2016-09-16 14:30:00,280.16,280.24,280.05,280.19,2178.916512865053,280.16,280.24,280.05,280.19,2178.9165
2016-09-16 14:35:00,280.22,280.26,279.97,280.01,8685.267614808381,280.22,280.26,279.97,280.01,8685.2676
2016-09-16 14:40:00,280.01,280.61,279.99,280.56,19394.202583867114,280.01,280.61,279.99,280.56,19394.2026
2016-09-16 14:45:00,280.6,280.6,280.16,280.16,17933.991966127458,280.6,280.6,280.16,280.16,17933.992
2016-09-16 14:50:00,280.18,280.47,280.11,280.38,5838.671154054935,280.18,280.47,280.11,280.38,5838.6712
2016-09-16 14:55:00,280.36,280.63,280.36,280.51,4342.633807404191,280.36,280.63,280.36,280.51,4342.6338
2016-09-16 15:00:00,280.52,280.84,280.5,280.8,7587.666919986972,280.52,280.84,280.5,280.8,7587.6669
2016-09-16 15:05:00,280.82,280.9,280.67,280.71,14171.099772011725,280.82,280.9,280.67,280.71,14171.0998
2016-09-16 15:10:00,280.68,280.8,280.6,280.72,18070.78493106069,280.68,280.8,280.6,280.72,18070.7849
2016-09-16 15:15:00,280.64,280.64,280.41,280.41,8710.237759200956,280.64,280.64,280.41,280.41,8710.2378
2016-09-16 15:20:00,280.4,280.5,280.01,280.04,43352.51329931604,280.4,280.5,280.01,280.04,43352.5133
2016-09-16 15:25:00,280.04,280.04,279.21,279.83,100549.34317663664,280.04,280.04,279.21,279.83,100549.3432
2016-09-16 15:30:00,279.73,280.53,279.73,280.5,14656.389099989145,279.73,280.53,279.73,280.5,14656.3891
2016-09-16 15:35:00,280.51,280.82,280.4,280.41,14496.79730756704,280.51,280.82,280.4,280.41,14496.7973
2016-09-16 15:40:00,280.39,280.56,280.21,280.51,16067.745087395506,280.39,280.56,280.21,280.51,16067.7451
2016-09-16 15:45:00,280.49,280.78,280.47,280.53,27517.09912061665,280.49,280.78,280.47,280.53,27517.0991
2016-09-16 15:50:00,280.59,281.06,280.14,280.21,40885.89729671046,280.59,281.06,280.14,280.21,40885.8973
2016-09-16 15:55:00,280.23,280.58,280.04,280.41,66403.21354901748,280.23,280.58,280.04,280.41,66403.2135
2016-09-19 09:30:00,280.78,281.88,280.47,280.82,19352.947562696776,280.78,281.88,280.47,280.82,19352.9476
2016-09-19 09:35:00,280.83,281.39,280.55,280.61,6310.932580610141,280.83,281.39,280.55,280.61,6310.9326
2016-09-19 09:40:00,280.53,280.83,279.56,279.65,12966.018890457062,280.53,280.83,279.56,279.65,12966.0189
2016-09-19 09:45:00,279.46,280.05,279.27,279.88,16805.99283465422,279.46,280.05,279.27,279.88,16805.9928
2016-09-19 09:50:00,279.71,280.36,279.53,279.77,32454.67375963522,279.71,280.36,279.53,279.77,32454.6738
2016-09-19 09:55:00,279.87,280.3,279.63,279.96,11052.003039843665,279.87,280.3,279.63,279.96,11052.003
2016-09-19 10:00:00,279.88,280.27,279.8,280.25,12593.638041472152,279.88,280.27,279.8,280.25,12593.638
2016-09-19 10:05:00,280.32,280.32,279.33,279.76,15828.900227988275,280.32,280.32,279.33,279.76,15828.9002
2016-09-19 10:10:00,279.82,280.01,279.49,279.55,17012.267940505917,279.82,280.01,279.49,279.55,17012.2679
2016-09-19 10:15:00,279.52,280.71,279.42,280.59,20910.86744110303,279.52,280.71,279.42,280.59,20910.8674
2016-09-19 10:20:00,280.81,281.49,280.59,280.94,24978.829660188905,280.81,281.49,280.59,280.94,24978.8297
2016-09-19 10:25:00,281.0,281.34,280.84,281.33,12962.76191510151,281.0,281.34,280.84,281.33,12962.7619
2016-09-19 10:30:00,281.36,282.37,281.29,282.28,13042.014982086635,281.36,282.37,281.29,282.28,13042.015
2016-09-19 10:35:00,282.22,282.33,281.56,281.79,19765.497774400174,282.22,282.33,281.56,281.79,19765.4978
2016-09-19 10:40:00,281.76,281.76,281.36,281.64,6655.086309846923,281.76,281.76,281.36,281.64,6655.0863
2016-09-19 10:45:00,281.53,282.16,281.48,282.07,10049.940288785148,281.53,282.16,281.48,282.07,10049.9403
2016-09-19 10:50:00,282.1,282.3,282.02,282.11,8799.261752252742,282.1,282.3,282.02,282.11,8799.2618
2016-09-19 10:55:00,282.19,282.19,281.59,281.65,10579.74161328846,282.19,282.19,281.59,281.65,10579.7416
2016-09-19 11:00:00,281.81,281.85,281.58,281.64,2822.711974812724,281.81,281.85,281.58,281.64,2822.712
2016-09-19 11:05:00,281.84,282.08,281.7,281.92,5895.125393551189,281.84,282.08,281.7,281.92,5895.1254
2016-09-19 11:10:00,281.99,282.26,281.92,282.26,71924.87243513191,281.99,282.26,281.92,282.26,71924.8724
2016-09-19 11:15:00,282.21,282.68,282.18,282.61,25034.19824123331,282.21,282.68,282.18,282.61,25034.1982
2016-09-19 11:20:00,282.59,282.76,282.27,282.27,20721.962870480947,282.59,282.76,282.27,282.27,20721.9629
2016-09-19 11:25:00,282.21,282.55,282.21,282.55,6731.082401476496,282.21,282.55,282.21,282.55,6731.0824
2016-09-19 11:30:00,282.56,282.93,282.48,282.89,15597.654977744003,282.56,282.93,282.48,282.89,15597.655
2016-09-19 11:35:00,282.89,283.45,282.85,283.22,24644.446857018786,282.89,283.45,282.85,283.22,24644.4469
2016-09-19 11:40:00,283.24,283.33,283.02,283.16,6652.914992943221,283.24,283.33,283.02,283.16,6652.915
2016-09-19 11:45:00,283.24,283.44,283.2,283.31,6133.970252958419,283.24,283.44,283.2,283.31,6133.9703
2016-09-19 11:50:00,283.28,283.66,283.24,283.66,4597.763543589187,283.28,283.66,283.24,283.66,4597.7635
2016-09-19 11:55:00,283.63,283.7,283.41,283.56,9360.547171859733,283.63,283.7,283.41,283.56,9360.5472
2016-09-19 12:00:00,283.5,283.57,283.4,283.47,4522.8531104114645,283.5,283.57,283.4,283.47,4522.8531
2016-09-19 12:05:00,283.55,283.61,283.24,283.24,7775.485832157204,283.55,283.61,283.24,283.24,7775.4858
2016-09-19 12:10:00,283.23,283.37,282.82,282.82,13668.43990880469,283.23,283.37,282.82,282.82,13668.4399
2016-09-19 12:15:00,282.68,282.68,281.52,281.52,16976.441211594833,282.68,282.68,281.52,281.52,16976.4412
2016-09-19 12:20:00,281.68,281.69,281.37,281.64,13570.730648138097,281.68,281.69,281.37,281.64,13570.7306
2016-09-19 12:25:00,281.48,281.88,281.47,281.88,7230.485289327978,281.48,281.88,281.47,281.88,7230.4853
2016-09-19 12:30:00,281.73,282.01,281.73,281.9,4125.502117033981,281.73,282.01,281.73,281.9,4125.5021
2016-09-19 12:35:00,281.91,281.95,281.73,281.8,2942.134404516339,281.91,281.95,281.73,281.8,2942.1344
2016-09-19 12:40:00,281.85,282.25,281.85,282.16,4342.633807404191,281.85,282.25,281.85,282.16,4342.6338
2016-09-19 12:45:00,282.14,282.22,281.88,281.89,9496.254478341114,282.14,282.22,281.88,281.89,9496.2545
2016-09-19 12:50:00,281.88,281.95,281.76,281.81,4605.363152752145,281.88,281.95,281.76,281.81,4605.3632
2016-09-19 12:55:00,281.77,281.95,281.59,281.66,6332.645749647161,281.77,281.95,281.59,281.66,6332.6457
2016-09-19 13:00:00,281.59,281.59,281.13,281.19,8252.089892519814,281.59,281.59,281.13,281.19,8252.0899
2016-09-19 13:05:00,281.19,281.48,281.16,281.3,5198.132667462816,281.19,281.48,281.16,281.3,5198.1327
2016-09-19 13:10:00,281.23,281.33,281.14,281.26,3245.033112582781,281.23,281.33,281.14,281.26,3245.0331
2016-09-19 13:15:00,281.22,281.5,281.2,281.2,4187.384648789491,281.22,281.5,281.2,281.2,4187.3846
2016-09-19 13:20:00,281.29,281.29,281.06,281.17,2497.01443925741,281.29,281.29,281.06,281.17,2497.0144
2016-09-19 13:25:00,281.13,281.14,280.84,280.86,3666.268591900988,281.13,281.14,280.84,280.86,3666.2686
2016-09-19 13:30:00,280.93,280.93,280.01,280.01,2605.5802844425143,280.93,280.93,280.01,280.01,2605.5803
2016-09-19 13:35:00,279.98,280.12,279.5,280.12,13026.815763760722,279.98,280.12,279.5,280.12,13026.8158
2016-09-19 13:40:00,280.13,280.47,280.1,280.35,16149.169471284336,280.13,280.47,280.1,280.35,16149.1695
2016-09-19 13:45:00,280.22,280.77,280.19,280.71,11942.242970361523,280.22,280.77,280.19,280.71,11942.243
2016-09-19 13:50:00,280.58,280.77,280.4,280.77,12003.039843665185,280.58,280.77,280.4,280.77,12003.0398
2016-09-19 13:55:00,280.8,281.16,280.62,280.94,10731.733796547607,280.8,281.16,280.62,280.94,10731.7338
2016-09-19 14:00:00,280.96,281.14,280.81,281.06,1843.448051243079,280.96,281.14,280.81,281.06,1843.4481
2016-09-19 14:05:00,281.04,281.12,280.77,280.77,3281.945499945717,281.04,281.12,280.77,280.77,3281.9455
2016-09-19 14:10:00,280.78,281.13,280.78,281.09,7484.529367061123,280.78,281.13,280.78,281.09,7484.5294
2016-09-19 14:15:00,281.06,281.17,280.64,280.64,18619.04244924547,281.06,281.17,280.64,280.64,18619.0424
2016-09-19 14:20:00,280.73,280.94,280.68,280.84,2898.7080664422974,280.73,280.94,280.68,280.84,2898.7081
2016-09-19 14:25:00,280.94,280.94,280.58,280.82,4648.789490826186,280.94,280.94,280.58,280.82,4648.7895
2016-09-19 14:30:00,280.66,280.94,280.59,280.94,4451.199652589296,280.66,280.94,280.59,280.94,4451.1997
2016-09-19 14:35:00,281.0,281.04,280.71,280.72,5598.740636195853,281.0,281.04,280.71,280.72,5598.7406
2016-09-19 14:40:00,280.71,280.91,280.33,280.41,12715.23178807947,280.71,280.91,280.33,280.41,12715.2318
2016-09-19 14:45:00,280.41,280.82,280.41,280.6,2388.448594072305,280.41,280.82,280.41,280.6,2388.4486
2016-09-19 14:50:00,280.64,280.7,280.38,280.49,10009.77092606666,280.64,280.7,280.38,280.49,10009.7709
2016-09-19 14:55:00,280.51,280.73,280.46,280.73,3399.1966127456303,280.51,280.73,280.46,280.73,3399.1966
2016-09-19 15:00:00,280.67,280.81,280.58,280.75,2497.01443925741,280.67,280.81,280.58,280.75,2497.0144
2016-09-19 15:05:00,280.69,280.81,280.36,280.36,7007.925306698513,280.69,280.81,280.36,280.36,7007.9253
2016-09-19 15:10:00,280.36,280.56,280.21,280.28,4451.199652589296,280.36,280.56,280.21,280.28,4451.1997
2016-09-19 15:15:00,280.33,280.33,279.96,280.16,2088.806861361416,280.33,280.33,279.96,280.16,2088.8069
2016-09-19 15:20:00,280.14,280.36,280.12,280.22,3256.975355553143,280.14,280.36,280.12,280.22,3256.9754
2016-09-19 15:25:00,280.28,280.83,280.25,280.25,11496.037346650744,280.28,280.83,280.25,280.25,11496.0373
2016-09-19 15:30:00,280.23,280.42,279.87,280.09,13395.939637390078,280.23,280.42,279.87,280.09,13395.9396
2016-09-19 15:35:00,280.1,280.5,280.07,280.5,7127.347736402128,280.1,280.5,280.07,280.5,7127.3477
2016-09-19 15:40:00,280.51,280.75,280.39,280.47,8471.392899793726,280.51,280.75,280.39,280.47,8471.3929
2016-09-19 15:45:00,280.58,280.59,280.21,280.25,11657.80045597655,280.58,280.59,280.21,280.25,11657.8005
2016-09-19 15:50:00,280.22,280.32,279.6,279.65,29372.48941483009,280.22,280.32,279.6,279.65,29372.4894
2016-09-19 15:55:00,279.74,279.83,279.25,279.54,46570.40495060254,279.74,279.83,279.25,279.54,46570.405
2016-09-20 09:30:00,281.91,281.91,280.01,280.9,18230.3767234828,281.91,281.91,280.01,280.9,18230.3767
2016-09-20 09:35:00,281.07,281.76,280.62,281.31,9658.01758766692,281.07,281.76,280.62,281.31,9658.0176
2016-09-20 09:40:00,281.23,281.88,281.12,281.67,7737.487786342417,281.23,281.88,281.12,281.67,7737.4878
2016-09-20 09:45:00,281.46,281.62,281.17,281.58,32181.08782976876,281.46,281.62,281.17,281.58,32181.0878
2016-09-20 09:50:00,281.39,281.81,281.04,281.15,16393.44262295082,281.39,281.81,281.04,281.15,16393.4426
2016-09-20 09:55:00,281.27,281.81,281.17,281.73,17207.686461839105,281.27,281.81,281.17,281.73,17207.6865
2016-09-20 10:00:00,281.64,282.6,281.64,282.38,10791.445011399412,281.64,282.6,281.64,282.38,10791.445
2016-09-20 10:05:00,282.49,283.17,282.48,283.12,31904.24492454674,282.49,283.17,282.48,283.12,31904.2449
2016-09-20 10:10:00,282.93,283.49,282.35,282.46,19856.693084355666,282.93,283.49,282.35,282.46,19856.6931
2016-09-20 10:15:00,282.46,282.54,281.99,282.54,12786.88524590164,282.46,282.54,281.99,282.54,12786.8852
2016-09-20 10:20:00,282.59,282.85,281.49,281.62,9159.70035826729,282.59,282.85,281.49,281.62,9159.7004
2016-09-20 10:25:00,281.66,282.19,281.53,282.03,12774.94300293128,281.66,282.19,281.53,282.03,12774.943
2016-09-20 10:30:00,282.03,282.71,281.95,281.95,15903.810661165997,282.03,282.71,281.95,281.95,15903.8107
2016-09-20 10:35:00,281.91,282.26,281.7,281.71,11861.904244924548,281.91,282.26,281.7,281.71,11861.9042
2016-09-20 10:40:00,281.69,282.61,281.67,282.61,9241.124742156118,281.69,282.61,281.67,282.61,9241.1247
2016-09-20 10:45:00,282.56,283.03,282.56,283.02,9381.174682444904,282.56,283.03,282.56,283.02,9381.1747
2016-09-20 10:50:00,282.93,283.55,282.93,283.47,21266.96341331017,282.93,283.55,282.93,283.47,21266.9634
2016-09-20 10:55:00,283.42,283.53,283.15,283.24,14640.104223211378,283.42,283.53,283.15,283.24,14640.1042
2016-09-20 11:00:00,283.24,283.39,283.04,283.34,16521.550320269245,283.24,283.39,283.04,283.34,16521.5503
2016-09-20 11:05:00,283.39,283.56,283.24,283.34,5469.547280425579,283.39,283.56,283.24,283.34,5469.5473
2016-09-20 11:10:00,283.48,284.14,283.38,284.01,30685.05048311801,283.48,284.14,283.38,284.01,30685.0505
2016-09-20 11:15:00,283.96,284.1,283.8,283.88,29258.495277385737,283.96,284.1,283.8,283.88,29258.4953
2016-09-20 11:20:00,283.88,283.98,283.54,283.63,11582.890022798829,283.88,283.98,283.54,283.63,11582.89
2016-09-20 11:25:00,283.64,283.64,283.1,283.22,6731.082401476496,283.64,283.64,283.1,283.22,6731.0824
2016-09-20 11:30:00,283.23,283.63,283.11,283.27,7086.092715231788,283.23,283.63,283.11,283.27,7086.0927
2016-09-20 11:35:00,283.39,283.48,283.2,283.2,2705.460862012811,283.39,283.48,283.2,283.2,2705.4609
2016-09-20 11:40:00,283.19,283.7,283.19,283.63,3226.576918901313,283.19,283.7,283.19,283.63,3226.5769
2016-09-20 11:45:00,283.68,283.77,283.3,283.3,4684.616219737271,283.68,283.77,283.3,283.3,4684.6162
2016-09-20 11:50:00,283.23,283.53,283.0,283.34,12003.039843665185,283.23,283.53,283.0,283.34,12003.0398
2016-09-20 11:55:00,283.41,283.51,283.04,283.1,15419.60699164043,283.41,283.51,283.04,283.1,15419.607
2016-09-20 12:00:00,283.05,283.23,282.87,282.89,6079.687330365867,283.05,283.23,282.87,282.89,6079.6873
2016-09-20 12:05:00,282.89,282.9,282.46,282.46,2214.743241776137,282.89,282.9,282.46,282.46,2214.7432
2016-09-20 12:10:00,282.59,282.96,282.58,282.92,4453.370969492998,282.59,282.96,282.58,282.92,4453.371
2016-09-20 12:15:00,282.92,283.66,282.83,283.66,50331.12582781457,282.92,283.66,282.83,283.66,50331.1258
2016-09-20 12:20:00,283.69,284.11,283.53,283.9,6505.2654434914775,283.69,284.11,283.53,283.9,6505.2654
2016-09-20 12:25:00,283.86,284.32,283.78,284.32,7587.666919986972,283.86,284.32,283.78,284.32,7587.6669
2016-09-20 12:30:00,284.42,284.49,284.07,284.16,7447.616979698188,284.42,284.49,284.07,284.16,7447.617
2016-09-20 12:35:00,284.26,284.26,283.57,284.24,5753.989794810553,284.26,284.26,283.57,284.24,5753.9898
2016-09-20 12:40:00,284.18,284.19,283.8,283.93,4016.936271848877,284.18,284.19,283.8,283.93,4016.9363
2016-09-20 12:45:00,284.0,284.0,283.31,283.43,7574.63901856476,284.0,284.0,283.31,283.43,7574.639
2016-09-20 12:50:00,283.39,283.57,283.39,283.42,2062.7510585169907,283.39,283.57,283.39,283.42,2062.7511
2016-09-20 12:55:00,283.73,283.86,283.46,283.6,8320.486374986429,283.73,283.86,283.46,283.6,8320.4864
2016-09-20 13:00:00,283.29,283.44,283.04,283.04,3379.654760612312,283.29,283.44,283.04,283.04,3379.6548
2016-09-20 13:05:00,283.07,283.24,282.92,282.95,7273.91162740202,283.07,283.24,282.92,282.95,7273.9116
2016-09-20 13:10:00,282.96,283.13,282.74,283.1,13355.77027467159,282.96,283.13,282.74,283.1,13355.7703
2016-09-20 13:15:00,283.16,283.27,282.99,282.99,3908.370426663772,283.16,283.27,282.99,282.99,3908.3704
2016-09-20 13:20:00,283.01,283.04,282.59,282.62,6839.648246661601,283.01,283.04,282.59,282.62,6839.6482
2016-09-20 13:25:00,282.53,282.64,282.15,282.15,4306.807078493106,282.53,282.64,282.15,282.15,4306.8071
2016-09-20 13:30:00,282.07,282.23,282.04,282.18,2605.5802844425143,282.07,282.23,282.04,282.18,2605.5803
2016-09-20 13:35:00,282.36,282.69,282.28,282.69,3256.975355553143,282.36,282.69,282.28,282.69,3256.9754
2016-09-20 13:40:00,282.62,282.8,282.57,282.59,4645.532515470633,282.62,282.8,282.57,282.59,4645.5325
2016-09-20 13:45:00,282.53,282.57,282.38,282.38,2633.8074041906416,282.53,282.57,282.38,282.38,2633.8074
2016-09-20 13:50:00,282.41,282.43,282.22,282.31,6284.876777765715,282.41,282.43,282.22,282.31,6284.8768
2016-09-20 13:55:00,282.4,282.52,282.24,282.27,9819.780696992726,282.4,282.52,282.24,282.27,9819.7807
2016-09-20 14:00:00,282.3,282.64,282.27,282.64,3365.541200738248,282.3,282.64,282.27,282.64,3365.5412
2016-09-20 14:05:00,282.67,282.69,282.34,282.46,5223.10281185539,282.67,282.69,282.34,282.46,5223.1028
2016-09-20 14:10:00,282.46,282.58,282.44,282.48,2931.277819997829,282.46,282.58,282.44,282.48,2931.2778
2016-09-20 14:15:00,282.49,282.75,282.46,282.66,4703.0724134187385,282.49,282.75,282.46,282.66,4703.0724
2016-09-20 14:20:00,282.71,282.72,282.51,282.51,7420.475518401911,282.71,282.72,282.51,282.51,7420.4755
2016-09-20 14:25:00,282.57,282.72,282.57,282.71,2050.808815546629,282.57,282.72,282.57,282.71,2050.8088
2016-09-20 14:30:00,282.64,283.11,282.64,283.11,3365.541200738248,282.64,283.11,282.64,283.11,3365.5412
2016-09-20 14:35:00,283.1,283.22,282.97,283.22,3365.541200738248,283.1,283.22,282.97,283.22,3365.5412
2016-09-20 14:40:00,283.24,283.39,283.16,283.18,8627.727716860276,283.24,283.39,283.16,283.18,8627.7277
2016-09-20 14:45:00,283.22,283.36,283.16,283.24,4597.763543589187,283.22,283.36,283.16,283.24,4597.7635
2016-09-20 14:50:00,283.33,283.37,283.04,283.3,26220.822929106504,283.33,283.37,283.04,283.3,26220.8229
2016-09-20 14:55:00,283.28,283.89,283.28,283.55,11316.903702095322,283.28,283.89,283.28,283.55,11316.9037
2016-09-20 15:00:00,283.51,283.61,283.34,283.44,6737.596352187602,283.51,283.61,283.34,283.44,6737.5964
2016-09-20 15:05:00,283.49,284.1,283.48,283.98,14536.966670285528,283.49,284.1,283.48,283.98,14536.9667
2016-09-20 15:10:00,284.05,284.12,283.63,283.78,10744.76169796982,284.05,284.12,283.63,283.78,10744.7617
2016-09-20 15:15:00,283.86,283.86,283.37,283.7,14114.645532515471,283.86,283.86,283.37,283.7,14114.6455
2016-09-20 15:20:00,283.74,283.74,283.57,283.57,5875.58354141787,283.74,283.74,283.57,283.57,5875.5835
2016-09-20 15:25:00,283.57,283.74,283.57,283.69,11604.60319183585,283.57,283.74,283.57,283.69,11604.6032
2016-09-20 15:30:00,283.72,283.8,283.55,283.62,12639.235696449898,283.72,283.8,283.55,283.62,12639.2357
2016-09-20 15:35:00,283.63,283.72,283.49,283.55,9756.812506785363,283.63,283.72,283.49,283.55,9756.8125
2016-09-20 15:40:00,283.54,283.6,282.9,282.96,15685.593312343935,283.54,283.6,282.9,282.96,15685.5933
2016-09-20 15:45:00,282.9,283.16,282.9,283.03,10757.789599392032,282.9,283.16,282.9,283.03,10757.7896
2016-09-20 15:50:00,283.07,283.35,282.84,283.04,28566.93084355662,283.07,283.35,282.84,283.04,28566.9308
2016-09-20 15:55:00,283.01,283.35,282.8,282.8,51269.13473021388,283.01,283.35,282.8,282.8,51269.1347
2016-09-21 09:30:00,284.62,285.19,283.66,284.5,31133.427423732493,284.62,285.19,283.66,284.5,31133.4274
2016-09-21 09:35:00,284.51,284.62,283.98,284.25,11611.117142546957,284.51,284.62,283.98,284.25,11611.1171
2016-09-21 09:40:00,284.08,284.9,284.08,284.58,10233.416567147977,284.08,284.9,284.08,284.58,10233.4166
2016-09-21 09:45:00,284.44,285.08,284.3,284.92,8739.550537400934,284.44,285.08,284.3,284.92,8739.5505
2016-09-21 09:50:00,284.85,285.14,284.79,285.14,8159.808924112474,284.85,285.14,284.79,285.14,8159.8089
2016-09-21 09:55:00,285.07,285.53,284.75,285.53,56815.76376072088,285.07,285.53,284.75,285.53,56815.7638
2016-09-21 10:00:00,285.34,285.61,285.26,285.33,17095.86364129845,285.34,285.61,285.26,285.33,17095.8636
2016-09-21 10:05:00,285.45,285.63,285.24,285.33,7609.380089023994,285.45,285.63,285.24,285.33,7609.3801
2016-09-21 10:10:00,285.23,285.32,284.72,285.03,6893.931169254153,285.23,285.32,284.72,285.03,6893.9312
2016-09-21 10:15:00,285.01,285.01,284.72,285.0,5862.555639995658,285.01,285.01,284.72,285.0,5862.5556
2016-09-21 10:20:00,285.0,285.09,284.47,284.48,10599.28346542178,285.0,285.09,284.47,284.48,10599.2835
2016-09-21 10:25:00,284.6,284.88,284.25,284.25,7843.882314623819,284.6,284.88,284.25,284.25,7843.8823
2016-09-21 10:30:00,284.23,284.56,283.98,284.18,5211.160568885029,284.23,284.56,283.98,284.18,5211.1606
2016-09-21 10:35:00,284.18,284.25,283.9,283.93,2605.5802844425143,284.18,284.25,283.9,283.93,2605.5803
2016-09-21 10:40:00,284.04,284.06,283.76,284.06,5189.447399848008,284.04,284.06,283.76,284.06,5189.4474
2016-09-21 10:45:00,283.98,284.05,283.39,283.5,3026.815763760721,283.98,284.05,283.39,283.5,3026.8158
2016-09-21 10:50:00,283.29,283.4,282.99,283.29,6423.84105960265,283.29,283.4,282.99,283.29,6423.8411
2016-09-21 10:55:00,283.27,283.27,282.19,282.46,10070.56779937032,283.27,283.27,282.19,282.46,10070.5678
2016-09-21 11:00:00,282.5,282.93,282.46,282.93,9837.151232222344,282.5,282.93,282.46,282.93,9837.1512
2016-09-21 11:05:00,282.78,283.15,282.25,282.26,5524.915861469982,282.78,283.15,282.25,282.26,5524.9159
2016-09-21 11:10:00,282.26,282.26,281.68,281.88,6140.484203669525,282.26,282.26,281.68,281.88,6140.4842
2016-09-21 11:15:00,281.87,281.9,280.63,280.66,37167.51709912062,281.87,281.9,280.63,280.66,37167.5171
2016-09-21 11:20:00,280.77,280.9,280.61,280.75,10960.807729888178,280.77,280.9,280.61,280.75,10960.8077
2016-09-21 11:25:00,280.66,281.01,280.65,280.96,6808.16415155792,280.66,281.01,280.65,280.96,6808.1642
2016-09-21 11:30:00,280.96,281.1,280.62,280.81,7942.677233742265,280.96,281.1,280.62,280.81,7942.6772
2016-09-21 11:35:00,280.88,280.89,280.61,280.88,3357.9415915752907,280.88,280.89,280.61,280.88,3357.9416
2016-09-21 11:40:00,280.94,281.06,280.58,280.58,6179.567907936164,280.94,281.06,280.58,280.58,6179.5679
2016-09-21 11:45:00,280.59,280.86,280.5,280.73,3799.804581478667,280.59,280.86,280.5,280.73,3799.8046
2016-09-21 11:50:00,280.62,280.92,280.12,280.42,17240.25621539464,280.62,280.92,280.12,280.42,17240.2562
2016-09-21 11:55:00,280.39,280.79,280.36,280.53,3799.804581478667,280.39,280.79,280.36,280.53,3799.8046
2016-09-21 12:00:00,280.59,280.94,280.46,280.84,5270.871783736837,280.59,280.94,280.46,280.84,5270.8718
2016-09-21 12:05:00,280.82,281.43,280.82,281.24,17261.969384431657,280.82,281.43,280.82,281.24,17261.9694
2016-09-21 12:10:00,281.27,281.42,280.87,280.96,18860.0586255564,281.27,281.42,280.87,280.96,18860.0586
2016-09-21 12:15:00,280.96,280.97,280.44,280.45,5042.883508848116,280.96,280.97,280.44,280.45,5042.8835
2016-09-21 12:20:00,280.66,280.84,280.43,280.79,3799.804581478667,280.66,280.84,280.43,280.79,3799.8046
2016-09-21 12:25:00,280.82,280.93,280.57,280.93,8494.191727282598,280.82,280.93,280.57,280.93,8494.1917
2016-09-21 12:30:00,281.0,281.24,280.6,280.71,14829.00879383346,281.0,281.24,280.6,280.71,14829.0088
2016-09-21 12:35:00,280.64,280.94,280.43,280.59,15878.840516773424,280.64,280.94,280.43,280.59,15878.8405
2016-09-21 12:40:00,280.61,280.61,280.25,280.61,10263.815003799806,280.61,280.61,280.25,280.61,10263.815
2016-09-21 12:45:00,280.64,280.94,280.57,280.66,12439.474541309304,280.64,280.94,280.57,280.66,12439.4745
2016-09-21 12:50:00,280.67,280.83,280.58,280.83,4125.502117033981,280.67,280.83,280.58,280.83,4125.5021
2016-09-21 12:55:00,280.92,280.95,280.67,280.83,13677.1251764195,280.92,280.95,280.67,280.83,13677.1252
2016-09-21 13:00:00,280.82,281.77,280.8,281.64,13710.780588426882,280.82,281.77,280.8,281.64,13710.7806
2016-09-21 13:05:00,281.66,281.76,281.46,281.51,8296.601889045707,281.66,281.76,281.46,281.51,8296.6019
2016-09-21 13:10:00,281.85,281.86,281.66,281.8,13199.435457605035,281.85,281.86,281.66,281.8,13199.4355
2016-09-21 13:15:00,281.75,281.89,281.69,281.89,9228.096840733906,281.75,281.89,281.69,281.89,9228.0968
2016-09-21 13:20:00,281.93,281.98,281.63,281.67,7056.77993703181,281.93,281.98,281.63,281.67,7056.7799
2016-09-21 13:25:00,281.7,281.83,281.49,281.68,6431.440668765607,281.7,281.83,281.49,281.68,6431.4407
2016-09-21 13:30:00,281.68,282.08,281.63,281.78,17683.204863749866,281.68,282.08,281.63,281.78,17683.2049
2016-09-21 13:35:00,281.79,281.89,281.63,281.63,11833.67712517642,281.79,281.89,281.63,281.63,11833.6771
2016-09-21 13:40:00,281.61,281.67,281.29,281.52,3538.1608945825647,281.61,281.67,281.29,281.52,3538.1609
2016-09-21 13:45:00,281.67,281.86,281.51,281.67,5539.029421344046,281.67,281.86,281.51,281.67,5539.0294
2016-09-21 13:50:00,281.55,281.55,281.4,281.4,6801.650200846814,281.55,281.55,281.4,281.4,6801.6502
2016-09-21 13:55:00,281.42,282.0,281.42,281.83,23159.26609488655,281.42,282.0,281.42,281.83,23159.2661
2016-09-21 14:00:00,281.86,282.86,281.55,282.72,25147.106720225816,281.86,282.86,281.55,282.72,25147.1067
2016-09-21 14:05:00,282.78,284.25,282.76,284.09,25175.333839973944,282.78,284.25,282.76,284.09,25175.3338
2016-09-21 14:10:00,284.18,284.93,284.15,284.46,39165.12865052655,284.18,284.93,284.15,284.46,39165.1287
2016-09-21 14:15:00,284.46,284.79,283.79,284.3,35777.874280751275,284.46,284.79,283.79,284.3,35777.8743
2016-09-21 14:20:00,284.39,285.06,284.21,284.36,21197.481272391706,284.39,285.06,284.21,284.36,21197.4813
2016-09-21 14:25:00,284.34,284.53,283.86,284.09,14769.297578981654,284.34,284.53,283.86,284.09,14769.2976
2016-09-21 14:30:00,284.07,285.08,284.07,285.08,12852.024753012704,284.07,285.08,284.07,285.08,12852.0248
2016-09-21 14:35:00,285.1,285.27,284.96,285.08,21276.73433937683,285.1,285.27,284.96,285.08,21276.7343
2016-09-21 14:40:00,285.03,285.32,284.72,285.22,6651.829334491369,285.03,285.32,284.72,285.22,6651.8293
2016-09-21 14:45:00,285.23,285.63,285.04,285.45,15548.800347410704,285.23,285.63,285.04,285.45,15548.8003
2016-09-21 14:50:00,285.54,285.63,284.99,284.99,12165.88861144284,285.54,285.63,284.99,284.99,12165.8886
2016-09-21 14:55:00,285.2,286.66,285.15,286.64,24769.29757898165,285.2,286.66,285.15,286.64,24769.2976
2016-09-21 15:00:00,286.54,287.36,286.05,287.31,46609.48865486918,286.54,287.36,286.05,287.31,46609.4887
2016-09-21 15:05:00,287.25,287.74,286.9,286.94,25229.616762566497,287.25,287.74,286.9,286.94,25229.6168
2016-09-21 15:10:00,286.88,287.33,286.81,286.88,16572.576267506243,286.88,287.33,286.81,286.88,16572.5763
2016-09-21 15:15:00,286.97,287.2,286.9,287.07,13890.999891434156,286.97,287.2,286.9,287.07,13890.9999
2016-09-21 15:20:00,287.13,287.19,286.78,286.96,12366.735425035284,287.13,287.19,286.78,286.96,12366.7354
2016-09-21 15:25:00,286.99,286.99,286.42,286.42,33745.521658886115,286.99,286.99,286.42,286.42,33745.5217
2016-09-21 15:30:00,286.41,287.14,286.41,286.98,12238.62772771686,286.41,287.14,286.41,286.98,12238.6277
2016-09-21 15:35:00,286.98,287.28,286.93,287.27,14059.276951471067,286.98,287.28,286.93,287.27,14059.277
2016-09-21 15:40:00,287.33,287.45,287.22,287.42,23318.85788730865,287.33,287.45,287.22,287.42,23318.8579
2016-09-21 15:45:00,287.44,287.54,287.22,287.38,27678.86222994246,287.44,287.54,287.22,287.38,27678.8622
2016-09-21 15:50:00,287.39,287.71,287.17,287.21,41993.26891759852,287.39,287.71,287.17,287.21,41993.2689
2016-09-21 15:55:00,287.21,287.57,286.85,287.38,90030.39843665183,287.21,287.57,286.85,287.38,90030.3984
2016-09-22 09:30:00,288.37,290.72,288.09,290.17,72088.80686136142,288.37,290.72,288.09,290.17,72088.8069
2016-09-22 09:35:00,290.37,290.6,289.24,289.97,42729.34534795354,290.37,290.6,289.24,289.97,42729.3453
2016-09-22 09:40:00,290.01,291.05,289.87,290.6,72075.77895993921,290.01,291.05,289.87,290.6,72075.779
2016-09-22 09:45:00,290.77,290.98,290.15,290.63,24891.976984040823,290.77,290.98,290.15,290.63,24891.977
2016-09-22 09:50:00,290.78,290.78,290.15,290.41,32032.352621865164,290.78,290.78,290.15,290.41,32032.3526
2016-09-22 09:55:00,290.52,290.52,289.37,289.43,33667.35425035284,290.52,290.52,289.37,289.43,33667.3543
2016-09-22 10:00:00,289.41,290.09,289.23,289.74,52121.37661491695,289.41,290.09,289.23,289.74,52121.3766
2016-09-22 10:05:00,289.81,289.85,289.3,289.55,18685.26761480838,289.81,289.85,289.3,289.55,18685.2676
2016-09-22 10:10:00,289.5,290.33,289.3,290.25,18832.917164260125,289.5,290.33,289.3,290.25,18832.9172
2016-09-22 10:15:00,290.25,290.25,289.8,289.81,16021.06177396591,290.25,290.25,289.8,289.81,16021.0618
2016-09-22 10:20:00,289.81,290.21,289.54,290.16,8142.438388882858,289.81,290.21,289.54,290.16,8142.4384
2016-09-22 10:25:00,290.16,290.36,289.64,289.83,20255.129736185,290.16,290.36,289.64,289.83,20255.1297
2016-09-22 10:30:00,289.79,290.22,289.6,289.76,12143.089783953968,289.79,290.22,289.6,289.76,12143.0898
2016-09-22 10:35:00,289.83,289.85,289.57,289.75,8122.896536749539,289.83,289.85,289.57,289.75,8122.8965
2016-09-22 10:40:00,289.87,290.0,288.79,288.79,9263.92356964499,289.87,290.0,288.79,288.79,9263.9236
2016-09-22 10:45:00,288.82,289.14,287.89,287.98,18556.07425903811,288.82,289.14,287.89,287.98,18556.0743
2016-09-22 10:50:00,288.0,288.38,287.48,287.67,21255.021170339813,288.0,288.38,287.48,287.67,21255.0212
2016-09-22 10:55:00,287.86,287.86,286.8,286.81,11625.23070242102,287.86,287.86,286.8,286.81,11625.2307
2016-09-22 11:00:00,286.83,287.47,286.83,287.28,19002.279882748888,286.83,287.47,286.83,287.28,19002.2799
2016-09-22 11:05:00,287.38,287.89,287.21,287.24,12561.068287916622,287.38,287.89,287.21,287.24,12561.0683
2016-09-22 11:10:00,287.21,287.59,286.98,287.38,18505.048311801107,287.21,287.59,286.98,287.38,18505.0483
2016-09-22 11:15:00,287.48,287.48,287.23,287.42,8160.894582564326,287.48,287.48,287.23,287.42,8160.8946
2016-09-22 11:20:00,287.59,287.6,287.34,287.35,6781.022690261644,287.59,287.6,287.34,287.35,6781.0227
2016-09-22 11:25:00,287.36,287.38,287.02,287.37,16426.01237650635,287.36,287.38,287.02,287.37,16426.0124
2016-09-22 11:30:00,287.45,288.08,287.44,288.03,8611.44284008251,287.45,288.08,287.44,288.03,8611.4428
2016-09-22 11:35:00,288.06,288.17,287.84,288.08,11179.025078710238,288.06,288.17,287.84,288.08,11179.0251
2016-09-22 11:40:00,288.17,288.45,287.99,288.33,13287.373792204971,288.17,288.45,287.99,288.33,13287.3738
2016-09-22 11:45:00,288.42,288.69,288.34,288.69,7056.77993703181,288.42,288.69,288.34,288.69,7056.7799
2016-09-22 11:50:00,288.59,288.59,287.88,288.02,17382.477472587125,288.59,288.59,287.88,288.02,17382.4775
2016-09-22 11:55:00,288.02,288.3,287.87,288.22,3864.9440885897297,288.02,288.3,287.87,288.22,3864.9441
2016-09-22 12:00:00,288.17,288.65,288.06,288.55,4451.199652589296,288.17,288.65,288.06,288.55,4451.1997
2016-09-22 12:05:00,288.4,288.41,287.52,287.52,7586.5812615351215,288.4,288.41,287.52,287.52,7586.5813
2016-09-22 12:10:00,287.52,287.95,287.15,287.84,30298.55607425904,287.52,287.95,287.15,287.84,30298.5561
2016-09-22 12:15:00,288.0,288.44,287.86,288.44,8936.054717185974,288.0,288.44,287.86,288.44,8936.0547
2016-09-22 12:20:00,288.48,288.68,288.27,288.27,4885.463033329715,288.48,288.68,288.27,288.27,4885.463
2016-09-22 12:25:00,288.3,288.72,288.17,288.62,20844.642275540114,288.3,288.72,288.17,288.62,20844.6423
2016-09-22 12:30:00,288.56,288.67,288.48,288.53,4299.207469330149,288.56,288.67,288.48,288.53,4299.2075
2016-09-22 12:35:00,288.69,288.74,288.35,288.36,2947.5626967755943,288.69,288.74,288.35,288.36,2947.5627
2016-09-22 12:40:00,288.36,288.63,288.27,288.3,16646.401042232115,288.36,288.63,288.27,288.3,16646.401
2016-09-22 12:45:00,288.29,288.34,287.92,287.92,8934.969058734123,288.29,288.34,287.92,287.92,8934.9691
2016-09-22 12:50:00,287.98,288.26,287.98,288.18,5715.991748995766,287.98,288.26,287.98,288.18,5715.9917
2016-09-22 12:55:00,288.06,288.29,287.53,287.61,10554.771468895886,288.06,288.29,287.53,287.61,10554.7715
2016-09-22 13:00:00,287.53,287.91,287.5,287.65,7322.766257735317,287.53,287.91,287.5,287.65,7322.7663
2016-09-22 13:05:00,287.65,288.33,287.65,288.22,13108.24014764955,287.65,288.33,287.65,288.22,13108.2401
2016-09-22 13:10:00,288.15,288.36,288.14,288.33,2605.5802844425143,288.15,288.36,288.14,288.33,2605.5803
2016-09-22 13:15:00,288.39,288.73,288.3,288.56,3748.778634241668,288.39,288.73,288.3,288.56,3748.7786
2016-09-22 13:20:00,288.65,288.7,288.58,288.66,2387.3629356204538,288.65,288.7,288.58,288.66,2387.3629
2016-09-22 13:25:00,288.67,288.77,288.64,288.74,3365.541200738248,288.67,288.77,288.64,288.74,3365.5412
2016-09-22 13:30:00,288.76,288.96,288.7,288.85,3367.71251764195,288.76,288.96,288.7,288.85,3367.7125
2016-09-22 13:35:00,288.86,289.31,288.77,289.31,3148.4095103680384,288.86,289.31,288.77,289.31,3148.4095
2016-09-22 13:40:00,289.17,289.43,289.17,289.22,5013.570730648138,289.17,289.43,289.17,289.22,5013.5707
2016-09-22 13:45:00,289.18,289.29,288.94,289.25,3474.1070459233524,289.18,289.29,288.94,289.25,3474.107
2016-09-22 13:50:00,289.16,289.28,288.84,289.17,5350.124850721963,289.16,289.28,288.84,289.17,5350.1249
2016-09-22 13:55:00,289.19,289.19,288.96,289.1,3124.525024427315,289.19,289.19,288.96,289.1,3124.525
2016-09-22 14:00:00,289.03,289.29,289.0,289.09,23721.6371729454,289.03,289.29,289.0,289.09,23721.6372
2016-09-22 14:05:00,289.13,289.13,288.76,288.77,15506.459667788517,289.13,289.13,288.76,288.77,15506.4597
2016-09-22 14:10:00,288.76,288.88,288.15,288.18,7056.77993703181,288.76,288.88,288.15,288.18,7056.7799
2016-09-22 14:15:00,287.99,288.53,287.98,288.31,10290.956465096082,287.99,288.53,287.98,288.31,10290.9565
2016-09-22 14:20:00,288.34,288.57,288.25,288.48,2000.868526761481,288.34,288.57,288.25,288.48,2000.8685
2016-09-22 14:25:00,288.39,288.59,288.37,288.37,7403.104983172294,288.39,288.59,288.37,288.37,7403.105
2016-09-22 14:30:00,288.32,288.38,287.98,287.98,3847.573553360113,288.32,288.38,287.98,287.98,3847.5736
2016-09-22 14:35:00,287.76,288.09,287.7,288.09,11100.857670176963,287.76,288.09,287.7,288.09,11100.8577
2016-09-22 14:40:00,288.03,288.42,288.02,288.26,13160.3517533384,288.03,288.42,288.02,288.26,13160.3518
2016-09-22 14:45:00,288.3,288.92,288.21,288.68,13258.061014004994,288.3,288.92,288.21,288.68,13258.061
2016-09-22 14:50:00,288.73,289.26,288.56,289.08,11877.103463250462,288.73,289.26,288.56,289.08,11877.1035
2016-09-22 14:55:00,289.08,289.19,288.62,289.02,16025.404407773314,289.08,289.19,288.62,289.02,16025.4044
2016-09-22 15:00:00,289.0,289.19,288.97,289.03,4179.785039626534,289.0,289.19,288.97,289.03,4179.785
2016-09-22 15:05:00,289.04,289.25,288.82,289.08,7527.955705135165,289.04,289.25,288.82,289.08,7527.9557
2016-09-22 15:10:00,289.03,289.06,288.74,289.05,26786.4509825209,289.03,289.06,288.74,289.05,26786.451
2016-09-22 15:15:00,289.03,289.35,289.0,289.23,7166.431440668766,289.03,289.35,289.0,289.23,7166.4314
2016-09-22 15:20:00,289.28,289.68,289.12,289.65,5047.226142655521,289.28,289.68,289.12,289.65,5047.2261
2016-09-22 15:25:00,289.64,289.7,289.46,289.49,9693.844316578005,289.64,289.7,289.46,289.49,9693.8443
2016-09-22 15:30:00,289.54,290.16,289.51,290.16,9897.948105526002,289.54,290.16,289.51,290.16,9897.9481
2016-09-22 15:35:00,290.2,290.38,290.17,290.2,13393.768320486375,290.2,290.38,290.17,290.2,13393.7683
2016-09-22 15:40:00,290.26,290.34,289.91,290.25,21134.513082184345,290.26,290.34,289.91,290.25,21134.5131
2016-09-22 15:45:00,290.24,290.28,289.81,290.23,20016.284876777765,290.24,290.28,289.81,290.23,20016.2849
2016-09-22 15:50:00,290.3,290.31,290.04,290.04,23239.60482032353,290.3,290.31,290.04,290.04,23239.6048
2016-09-22 15:55:00,290.03,290.11,289.73,289.88,39116.27402019325,290.03,290.11,289.73,289.88,39116.274
2016-09-23 09:30:00,287.92,289.74,287.48,288.76,48933.88340028227,287.92,289.74,287.48,288.76,48933.8834
2016-09-23 09:35:00,288.96,290.85,288.82,290.59,15663.880143306917,288.96,290.85,288.82,290.59,15663.8801
2016-09-23 09:40:00,290.62,292.28,290.45,291.23,27652.80642709804,290.62,292.28,290.45,291.23,27652.8064
2016-09-23 09:45:00,291.11,291.12,289.94,290.54,26089.45825643253,291.11,291.12,289.94,290.54,26089.4583
2016-09-23 09:50:00,290.77,291.01,290.55,290.98,8195.635653023559,290.77,291.01,290.55,290.98,8195.6357
2016-09-23 09:55:00,291.27,291.52,290.87,291.02,8372.59798067528,291.27,291.52,290.87,291.02,8372.598
2016-09-23 10:00:00,290.97,291.03,290.58,290.94,5114.536966670285,290.97,291.03,290.58,290.94,5114.537
2016-09-23 10:05:00,290.83,290.85,289.92,290.21,14064.705243730325,290.83,290.85,289.92,290.21,14064.7052
2016-09-23 10:10:00,289.93,290.3,289.8,289.98,14085.332754315494,289.93,290.3,289.8,289.98,14085.3328
2016-09-23 10:15:00,290.09,290.51,289.93,290.03,5051.568776462925,290.09,290.51,289.93,290.03,5051.5688
2016-09-23 10:20:00,290.12,290.6,290.0,290.0,9553.79437628922,290.12,290.6,290.0,290.0,9553.7944
2016-09-23 10:25:00,289.99,290.33,289.55,289.55,8259.689501682771,289.99,290.33,289.55,289.55,8259.6895
2016-09-23 10:30:00,289.54,289.93,289.45,289.63,5971.121485180763,289.54,289.93,289.45,289.63,5971.1215
2016-09-23 10:35:00,289.66,289.66,288.9,289.29,4966.887417218543,289.66,289.66,288.9,289.29,4966.8874
2016-09-23 10:40:00,289.49,290.29,289.3,290.15,3691.2387362935615,289.49,290.29,289.3,290.15,3691.2387
2016-09-23 10:45:00,290.12,290.16,289.81,289.92,5505.374009336663,290.12,290.16,289.81,289.92,5505.374
2016-09-23 10:50:00,289.87,290.0,289.41,289.71,9091.303875800671,289.87,290.0,289.41,289.71,9091.3039
2016-09-23 10:55:00,289.85,289.85,289.39,289.44,9293.236347844968,289.85,289.85,289.39,289.44,9293.2363
2016-09-23 11:00:00,289.52,290.05,289.42,290.05,6079.687330365867,289.52,290.05,289.42,290.05,6079.6873
2016-09-23 11:05:00,289.97,289.97,289.32,289.32,8902.399305178591,289.97,289.97,289.32,289.32,8902.3993
2016-09-23 11:10:00,289.27,289.63,289.07,289.63,11346.2164802953,289.27,289.63,289.07,289.63,11346.2165
2016-09-23 11:15:00,289.53,289.62,289.28,289.55,4451.199652589296,289.53,289.62,289.28,289.55,4451.1997
2016-09-23 11:20:00,289.41,289.61,289.33,289.61,5529.258495277386,289.41,289.61,289.33,289.61,5529.2585
2016-09-23 11:25:00,289.59,289.59,289.37,289.39,6672.456845076539,289.59,289.59,289.37,289.39,6672.4568
2016-09-23 11:30:00,289.33,289.6,289.28,289.28,4929.975029855607,289.33,289.6,289.28,289.28,4929.975
2016-09-23 11:35:00,289.24,289.59,289.21,289.46,5680.165020084682,289.24,289.59,289.21,289.46,5680.165
2016-09-23 11:40:00,289.4,289.4,289.17,289.28,1845.6193681467807,289.4,289.4,289.17,289.28,1845.6194
2016-09-23 11:45:00,289.3,289.47,288.88,288.95,5572.684833351428,289.3,289.47,288.88,288.95,5572.6848
2016-09-23 11:50:00,289.0,289.23,288.84,289.23,3066.9851264792096,289.0,289.23,288.84,289.23,3066.9851
2016-09-23 11:55:00,289.19,289.19,288.83,289.15,2714.14612962762,289.19,289.19,288.83,289.15,2714.1461
2016-09-23 12:00:00,289.14,289.18,288.86,288.95,2279.8827488872003,289.14,289.18,288.86,288.95,2279.8827
2016-09-23 12:05:00,289.12,289.21,288.94,289.1,2605.5802844425143,289.12,289.21,288.94,289.1,2605.5803
2016-09-23 12:10:00,289.18,289.23,289.0,289.04,3958.31071544892,289.18,289.23,289.0,289.04,3958.3107
2016-09-23 12:15:00,289.0,289.2,288.96,289.03,1525.350124850722,289.0,289.2,288.96,289.03,1525.3501
2016-09-23 12:20:00,289.17,289.29,289.09,289.12,3513.1907501899905,289.17,289.29,289.09,289.12,3513.1908
2016-09-23 12:25:00,289.05,289.23,289.05,289.18,2165.88861144284,289.05,289.23,289.05,289.18,2165.8886
2016-09-23 12:30:00,289.11,289.32,289.09,289.09,8956.682227771144,289.11,289.32,289.09,289.09,8956.6822
2016-09-23 12:35:00,289.03,289.03,288.66,288.71,3871.458039300836,289.03,289.03,288.66,288.71,3871.458
2016-09-23 12:40:00,288.76,288.79,288.5,288.65,5775.702963847574,288.76,288.79,288.5,288.65,5775.703
2016-09-23 12:45:00,288.65,288.65,288.28,288.28,4548.90891325589,288.65,288.65,288.28,288.28,4548.9089
2016-09-23 12:50:00,288.3,288.63,288.22,288.32,2114.8626642058407,288.3,288.63,288.22,288.32,2114.8627
2016-09-23 12:55:00,288.34,288.45,288.27,288.31,3039.8436651829334,288.34,288.45,288.27,288.31,3039.8437
2016-09-23 13:00:00,288.3,288.58,288.25,288.3,4746.498751492781,288.3,288.58,288.25,288.3,4746.4988
2016-09-23 13:05:00,288.38,288.38,287.99,287.99,3694.495711649116,288.38,288.38,287.99,287.99,3694.4957
2016-09-23 13:10:00,288.16,288.24,288.03,288.12,2795.570513516448,288.16,288.24,288.03,288.12,2795.5705
2016-09-23 13:15:00,288.12,288.22,288.02,288.15,3093.040929323635,288.12,288.22,288.02,288.15,3093.0409
2016-09-23 13:20:00,288.21,288.59,288.21,288.55,3112.582781456954,288.21,288.59,288.21,288.55,3112.5828
2016-09-23 13:25:00,288.52,288.97,288.37,288.58,3609.8143524047337,288.52,288.97,288.37,288.58,3609.8144
2016-09-23 13:30:00,288.66,288.76,288.47,288.72,1411.355987406362,288.66,288.76,288.47,288.72,1411.356
2016-09-23 13:35:00,288.78,288.78,288.58,288.58,2014.9820866355444,288.78,288.78,288.58,288.58,2014.9821
2016-09-23 13:40:00,288.73,288.73,288.32,288.36,4434.91477581153,288.73,288.73,288.32,288.36,4434.9148
2016-09-23 13:45:00,288.33,288.5,288.29,288.41,12843.339485397892,288.33,288.5,288.29,288.41,12843.3395
2016-09-23 13:50:00,288.31,289.11,288.12,288.97,7486.700683964825,288.31,289.11,288.12,288.97,7486.7007
2016-09-23 13:55:00,288.88,289.18,288.61,288.61,17206.600803387257,288.88,289.18,288.61,288.61,17206.6008
2016-09-23 14:00:00,288.63,288.8,288.47,288.47,5862.555639995658,288.63,288.8,288.47,288.47,5862.5556
2016-09-23 14:05:00,288.62,288.78,288.39,288.76,6850.504831180111,288.62,288.78,288.39,288.76,6850.5048
2016-09-23 14:10:00,288.61,288.99,288.56,288.85,4565.193790033655,288.61,288.99,288.56,288.85,4565.1938
2016-09-23 14:15:00,288.76,288.89,288.64,288.89,5647.59526652915,288.76,288.89,288.64,288.89,5647.5953
2016-09-23 14:20:00,288.89,288.97,288.65,288.75,9968.51590489632,288.89,288.97,288.65,288.75,9968.5159
2016-09-23 14:25:00,288.73,289.03,288.65,288.96,4477.25545543372,288.73,289.03,288.65,288.96,4477.2555
2016-09-23 14:30:00,288.88,289.26,288.74,289.09,3343.828031701227,288.88,289.26,288.74,289.09,3343.828
2016-09-23 14:35:00,289.03,289.03,288.66,288.81,3229.833894256867,289.03,289.03,288.66,288.81,3229.8339
2016-09-23 14:40:00,288.81,288.94,288.66,288.94,2445.9884920204104,288.81,288.94,288.66,288.94,2445.9885
2016-09-23 14:45:00,288.78,289.05,288.78,289.01,2555.6399956573664,288.78,289.05,288.78,289.01,2555.64
2016-09-23 14:50:00,288.94,289.12,288.88,288.9,10948.865486917815,288.94,289.12,288.88,288.9,10948.8655
2016-09-23 14:55:00,288.85,288.88,288.64,288.7,8824.231896645315,288.85,288.88,288.64,288.7,8824.2319
2016-09-23 15:00:00,288.64,288.78,288.55,288.58,5967.864509825209,288.64,288.78,288.55,288.58,5967.8645
2016-09-23 15:05:00,288.56,288.91,288.54,288.64,5971.121485180763,288.56,288.91,288.54,288.64,5971.1215
2016-09-23 15:10:00,288.7,288.7,288.55,288.64,4424.058191293019,288.7,288.7,288.55,288.64,4424.0582
2016-09-23 15:15:00,288.54,288.73,288.52,288.56,6685.484746498752,288.54,288.73,288.52,288.56,6685.4847
2016-09-23 15:20:00,288.5,288.57,288.39,288.52,6090.543914884378,288.5,288.57,288.39,288.52,6090.5439
2016-09-23 15:25:00,288.55,288.87,288.55,288.8,7901.422212571925,288.55,288.87,288.55,288.8,7901.4222
2016-09-23 15:30:00,288.83,289.24,288.83,289.0,6057.974161328846,288.83,289.24,288.83,289.0,6057.9742
2016-09-23 15:35:00,289.0,289.0,288.5,288.52,10658.994680273589,289.0,289.0,288.5,288.52,10658.9947
2016-09-23 15:40:00,288.51,288.6,288.32,288.5,12054.065790902185,288.51,288.6,288.32,288.5,12054.0658
2016-09-23 15:45:00,288.45,288.73,288.41,288.59,16181.739224839866,288.45,288.73,288.41,288.59,16181.7392
2016-09-23 15:50:00,288.56,288.56,288.02,288.18,27361.84996200196,288.56,288.56,288.02,288.18,27361.85
2016-09-23 15:55:00,288.18,288.3,287.7,287.92,43800.89023993052,288.18,288.3,287.7,287.92,43800.8902
2016-09-26 09:30:00,287.11,287.4,286.01,286.83,18025.187276082943,287.11,287.4,286.01,286.83,18025.1873
2016-09-26 09:35:00,286.54,287.03,286.22,286.52,9754.641189881664,286.54,287.03,286.22,286.52,9754.6412
2016-09-26 09:40:00,286.12,287.09,285.84,287.01,4991.8575616111175,286.12,287.09,285.84,287.01,4991.8576
2016-09-26 09:45:00,286.54,286.96,286.07,286.47,5788.730865269787,286.54,286.96,286.07,286.47,5788.7309
2016-09-26 09:50:00,286.25,286.48,285.17,285.17,10674.1938985995,286.25,286.48,285.17,285.17,10674.1939
2016-09-26 09:55:00,285.24,285.79,285.08,285.79,2996.417327108892,285.24,285.79,285.08,285.79,2996.4173
2016-09-26 10:00:00,285.96,285.96,284.83,285.26,9307.349907719032,285.96,285.96,284.83,285.26,9307.3499
2016-09-26 10:05:00,285.45,285.45,285.08,285.36,7606.12311366844,285.45,285.45,285.08,285.36,7606.1231
2016-09-26 10:10:00,285.51,286.3,285.38,286.3,4776.89718814461,285.51,286.3,285.38,286.3,4776.8972
2016-09-26 10:15:00,286.31,286.4,285.84,285.94,21422.212571924872,286.31,286.4,285.84,285.94,21422.2126
2016-09-26 10:20:00,286.1,286.27,285.63,286.14,16569.31929215069,286.1,286.27,285.63,286.14,16569.3193
2016-09-26 10:25:00,286.06,286.32,285.67,285.92,13805.232873737925,286.06,286.32,285.67,285.92,13805.2329
2016-09-26 10:30:00,285.79,286.42,285.76,285.95,19283.46542177831,285.79,286.42,285.76,285.95,19283.4654
2016-09-26 10:35:00,286.03,286.39,285.48,285.59,18126.15351210509,286.03,286.39,285.48,285.59,18126.1535
2016-09-26 10:40:00,285.62,285.62,285.13,285.13,13374.226468353056,285.62,285.62,285.13,285.13,13374.2265
2016-09-26 10:45:00,285.13,285.22,284.33,284.53,19434.371946585605,285.13,285.22,284.33,284.53,19434.3719
2016-09-26 10:50:00,284.73,285.15,284.68,285.1,7983.932254912605,284.73,285.15,284.68,285.1,7983.9323
2016-09-26 10:55:00,285.27,285.36,284.67,284.97,6731.082401476496,285.27,285.36,284.67,284.97,6731.0824
2016-09-26 11:00:00,285.08,285.22,284.76,285.02,10682.879166214308,285.08,285.22,284.76,285.02,10682.8792
2016-09-26 11:05:00,285.03,285.47,285.03,285.46,3278.688524590164,285.03,285.47,285.03,285.46,3278.6885
2016-09-26 11:10:00,285.43,285.49,284.68,284.74,9109.76006948214,285.43,285.49,284.68,284.74,9109.7601
2016-09-26 11:15:00,284.72,284.85,284.72,284.82,2947.5626967755943,284.72,284.85,284.72,284.82,2947.5627
2016-09-26 11:20:00,284.83,285.26,284.71,284.8,4684.616219737271,284.83,285.26,284.71,284.8,4684.6162
2016-09-26 11:25:00,284.85,285.04,284.76,284.84,8409.510368038216,284.85,285.04,284.76,284.84,8409.5104
2016-09-26 11:30:00,284.84,285.36,284.72,284.84,7382.477472587125,284.84,285.36,284.72,284.84,7382.4775
2016-09-26 11:35:00,284.85,285.69,284.85,285.69,8469.221582890023,284.85,285.69,284.85,285.69,8469.2216
2016-09-26 11:40:00,285.76,285.94,285.67,285.67,6231.679513625014,285.76,285.94,285.67,285.67,6231.6795
2016-09-26 11:45:00,285.73,286.08,285.73,285.82,10335.468461621977,285.73,286.08,285.73,285.82,10335.4685
2016-09-26 11:50:00,285.82,285.93,285.65,285.77,7076.321789165129,285.82,285.93,285.65,285.77,7076.3218
2016-09-26 11:55:00,285.74,286.08,285.74,286.08,7491.043317772229,285.74,286.08,285.74,286.08,7491.0433
2016-09-26 12:00:00,285.99,286.06,285.77,285.81,7801.5416350016285,285.99,286.06,285.77,285.81,7801.5416
2016-09-26 12:05:00,285.77,285.96,285.71,285.71,23935.51188796005,285.77,285.96,285.71,285.71,23935.5119
2016-09-26 12:10:00,285.69,285.69,285.36,285.43,6953.64238410596,285.69,285.69,285.36,285.43,6953.6424
2016-09-26 12:15:00,285.34,285.49,285.14,285.14,5492.34610791445,285.34,285.49,285.14,285.14,5492.3461
2016-09-26 12:20:00,285.26,285.66,285.26,285.62,4776.89718814461,285.26,285.66,285.26,285.62,4776.8972
2016-09-26 12:25:00,285.54,285.67,285.35,285.63,6909.130387580068,285.54,285.67,285.35,285.63,6909.1304
2016-09-26 12:30:00,285.67,285.84,285.52,285.77,2497.01443925741,285.67,285.84,285.52,285.77,2497.0144
2016-09-26 12:35:00,285.78,285.84,285.45,285.62,3213.549017479101,285.78,285.84,285.45,285.62,3213.549
2016-09-26 12:40:00,285.4,285.55,285.18,285.55,1628.4876777765714,285.4,285.55,285.18,285.55,1628.4877
2016-09-26 12:45:00,285.73,285.9,285.61,285.61,3256.975355553143,285.73,285.9,285.61,285.61,3256.9754
2016-09-26 12:50:00,285.69,285.77,285.62,285.73,2561.0682879166216,285.69,285.77,285.62,285.73,2561.0683
2016-09-26 12:55:00,285.59,285.68,285.59,285.6,977.092606665943,285.59,285.68,285.59,285.6,977.0926
2016-09-26 13:00:00,285.66,285.71,285.43,285.43,4018.021930300728,285.66,285.71,285.43,285.43,4018.0219
2016-09-26 13:05:00,285.38,285.54,285.19,285.19,10639.452828140267,285.38,285.54,285.19,285.19,10639.4528
2016-09-26 13:10:00,285.08,285.26,284.88,284.88,2714.14612962762,285.08,285.26,284.88,284.88,2714.1461
2016-09-26 13:15:00,284.87,285.15,284.87,285.07,1954.185213331886,284.87,285.15,284.87,285.07,1954.1852
2016-09-26 13:20:00,285.09,285.35,285.09,285.35,2323.309086961242,285.09,285.35,285.09,285.35,2323.3091
2016-09-26 13:25:00,285.27,285.52,285.21,285.43,4098.360655737705,285.27,285.52,285.21,285.43,4098.3607
2016-09-26 13:30:00,285.33,285.39,284.87,284.91,11388.557159917493,285.33,285.39,284.87,284.91,11388.5572
2016-09-26 13:35:00,284.94,284.94,284.63,284.71,2363.478449679731,284.94,284.94,284.63,284.71,2363.4784
2016-09-26 13:40:00,285.02,285.1,284.64,284.64,2931.277819997829,285.02,285.1,284.64,284.64,2931.2778
2016-09-26 13:45:00,284.62,284.76,284.53,284.68,12702.203886657258,284.62,284.76,284.53,284.68,12702.2039
2016-09-26 13:50:00,284.77,284.77,284.4,284.56,13673.868201063946,284.77,284.77,284.4,284.56,13673.8682
2016-09-26 13:55:00,284.51,284.56,284.37,284.52,2929.1065030941268,284.51,284.56,284.37,284.52,2929.1065
2016-09-26 14:00:00,284.6,285.22,284.57,285.08,5753.989794810553,284.6,285.22,284.57,285.08,5753.9898
2016-09-26 14:05:00,285.06,285.1,285.01,285.01,6363.044186298991,285.06,285.1,285.01,285.01,6363.0442
2016-09-26 14:10:00,284.98,285.15,284.85,285.08,5032.026924329606,284.98,285.15,284.85,285.08,5032.0269
2016-09-26 14:15:00,285.16,285.19,284.89,284.92,12485.072196287048,285.16,285.19,284.89,284.92,12485.0722
2016-09-26 14:20:00,284.88,284.99,284.76,284.99,2780.371295190533,284.88,284.99,284.76,284.99,2780.3713
2016-09-26 14:25:00,285.05,285.19,284.97,285.16,2989.903376397785,285.05,285.19,284.97,285.16,2989.9034
2016-09-26 14:30:00,285.06,285.17,285.05,285.14,5307.784171099772,285.06,285.17,285.05,285.14,5307.7842
2016-09-26 14:35:00,285.14,285.33,285.04,285.04,5900.553685810444,285.14,285.33,285.04,285.04,5900.5537
2016-09-26 14:40:00,285.05,285.35,285.05,285.19,1845.6193681467807,285.05,285.35,285.05,285.19,1845.6194
2016-09-26 14:45:00,285.34,285.54,285.24,285.42,5753.989794810553,285.34,285.54,285.24,285.42,5753.9898
2016-09-26 14:50:00,285.47,285.49,285.38,285.48,2130.061882531756,285.47,285.49,285.38,285.48,2130.0619
2016-09-26 14:55:00,285.48,285.54,285.23,285.3,4163.500162848768,285.48,285.54,285.23,285.3,4163.5002
2016-09-26 15:00:00,285.43,285.43,285.32,285.32,3896.42818369341,285.43,285.43,285.32,285.32,3896.4282
2016-09-26 15:05:00,285.36,285.84,285.36,285.78,5670.394094018022,285.36,285.84,285.36,285.78,5670.3941
2016-09-26 15:10:00,285.76,285.84,285.61,285.84,6854.847464987515,285.76,285.84,285.61,285.84,6854.8475
2016-09-26 15:15:00,285.8,285.87,285.52,285.58,7868.852459016393,285.8,285.87,285.52,285.58,7868.8525
2016-09-26 15:20:00,285.57,285.61,285.42,285.49,8070.784931060689,285.57,285.61,285.42,285.49,8070.7849
2016-09-26 15:25:00,285.54,285.54,285.41,285.54,8576.701769623276,285.54,285.54,285.41,285.54,8576.7018
2016-09-26 15:30:00,285.54,285.61,285.38,285.44,12694.604277494302,285.54,285.61,285.38,285.44,12694.6043
2016-09-26 15:35:00,285.48,285.6,285.09,285.23,10455.97654977744,285.48,285.6,285.09,285.23,10455.9765
2016-09-26 15:40:00,285.29,285.39,285.21,285.25,9451.74248181522,285.29,285.39,285.21,285.25,9451.7425
2016-09-26 15:45:00,285.32,285.62,285.31,285.45,16968.841602431876,285.32,285.62,285.31,285.45,16968.8416
2016-09-26 15:50:00,285.43,285.59,285.28,285.54,10522.201715340354,285.43,285.59,285.28,285.54,10522.2017
2016-09-26 15:55:00,285.49,285.52,285.11,285.41,57093.692324394746,285.49,285.52,285.11,285.41,57093.6923
2016-09-27 09:30:00,285.34,286.23,283.24,283.92,26587.77548583216,285.34,286.23,283.24,283.92,26587.7755
2016-09-27 09:35:00,284.54,285.76,283.97,285.76,9664.531538378027,284.54,285.76,283.97,285.76,9664.5315
2016-09-27 09:40:00,285.53,285.81,284.16,284.22,19813.26674628162,285.53,285.81,284.16,284.22,19813.2667
2016-09-27 09:45:00,284.03,285.13,284.03,285.13,10953.20812072522,284.03,285.13,284.03,285.13,10953.2081
2016-09-27 09:50:00,285.03,285.03,283.73,284.27,9922.918249918575,285.03,285.03,283.73,284.27,9922.9182
2016-09-27 09:55:00,284.7,286.46,284.51,286.46,9971.772880251872,284.7,286.46,284.51,286.46,9971.7729
2016-09-27 10:00:00,286.44,287.51,285.53,287.51,53301.48735207904,286.44,287.51,285.53,287.51,53301.4874
2016-09-27 10:05:00,287.39,288.48,287.38,287.94,38129.41048746065,287.39,288.48,287.38,287.94,38129.4105
2016-09-27 10:10:00,288.02,288.18,286.79,287.08,16558.46270763218,288.02,288.18,286.79,287.08,16558.4627
2016-09-27 10:15:00,287.14,287.54,286.85,286.98,4559.7654977744005,287.14,287.54,286.85,286.98,4559.7655
2016-09-27 10:20:00,286.97,287.27,286.48,287.27,3604.38606014548,286.97,287.27,286.48,287.27,3604.3861
2016-09-27 10:25:00,287.22,287.54,286.95,286.98,4549.994571707741,287.22,287.54,286.95,286.98,4549.9946
2016-09-27 10:30:00,287.02,287.1,286.28,286.66,11687.113234176528,287.02,287.1,286.28,286.66,11687.1132
2016-09-27 10:35:00,286.63,287.28,286.05,287.01,16470.524373032244,286.63,287.28,286.05,287.01,16470.5244
2016-09-27 10:40:00,287.01,287.71,286.91,287.71,3758.5495603083273,287.01,287.71,286.91,287.71,3758.5496
2016-09-27 10:45:00,287.71,288.24,287.56,287.98,12383.02030181305,287.71,288.24,287.56,287.98,12383.0203
2016-09-27 10:50:00,287.91,287.96,287.46,287.6,13731.408099012053,287.91,287.96,287.46,287.6,13731.4081
2016-09-27 10:55:00,287.65,287.74,286.98,287.18,8359.570079253068,287.65,287.74,286.98,287.18,8359.5701
2016-09-27 11:00:00,287.12,287.58,287.12,287.33,5189.447399848008,287.12,287.58,287.12,287.33,5189.4474
2016-09-27 11:05:00,287.29,287.47,286.95,287.47,6298.990337639779,287.29,287.47,286.95,287.47,6298.9903
2016-09-27 11:10:00,287.38,287.76,287.15,287.38,7153.403539246553,287.38,287.76,287.15,287.38,7153.4035
2016-09-27 11:15:00,287.36,287.65,287.34,287.63,4179.785039626534,287.36,287.65,287.34,287.63,4179.785
2016-09-27 11:20:00,287.62,287.95,287.54,287.89,7556.182824883292,287.62,287.95,287.54,287.89,7556.1828
2016-09-27 11:25:00,287.9,288.3,287.63,288.17,6622.516556291391,287.9,288.3,287.63,288.17,6622.5166
2016-09-27 11:30:00,288.17,288.39,287.9,288.19,9500.597112148518,288.17,288.39,287.9,288.19,9500.5971
2016-09-27 11:35:00,288.17,288.18,287.61,287.61,4831.180110737162,288.17,288.18,287.61,287.61,4831.1801
2016-09-27 11:40:00,287.77,287.83,287.48,287.58,5354.467484529368,287.77,287.83,287.48,287.58,5354.4675
2016-09-27 11:45:00,287.6,287.6,287.07,287.07,5389.208554988601,287.6,287.6,287.07,287.07,5389.2086
2016-09-27 11:50:00,287.11,287.41,287.01,287.1,8736.29356204538,287.11,287.41,287.01,287.1,8736.2936
2016-09-27 11:55:00,287.17,287.46,287.11,287.22,10249.701443925742,287.17,287.46,287.11,287.22,10249.7014
2016-09-27 12:00:00,287.23,287.36,287.06,287.06,8654.869178156552,287.23,287.36,287.06,287.06,8654.8692
2016-09-27 12:05:00,287.01,287.27,287.01,287.26,3528.389968515905,287.01,287.27,287.01,287.26,3528.39
2016-09-27 12:10:00,287.17,287.33,287.01,287.26,12784.713928997937,287.17,287.33,287.01,287.26,12784.7139
2016-09-27 12:15:00,287.26,287.69,287.26,287.68,6620.345239387689,287.26,287.69,287.26,287.68,6620.3452
2016-09-27 12:20:00,287.78,288.57,287.78,288.54,6660.514602106177,287.78,288.57,287.78,288.54,6660.5146
2016-09-27 12:25:00,288.27,288.63,288.09,288.26,11399.413744436,288.27,288.63,288.09,288.26,11399.4137
2016-09-27 12:30:00,288.15,288.53,288.15,288.35,4216.697426989469,288.15,288.53,288.15,288.35,4216.6974
2016-09-27 12:35:00,288.33,288.4,288.01,288.33,9786.125284985344,288.33,288.4,288.01,288.33,9786.1253
2016-09-27 12:40:00,288.32,288.34,288.02,288.06,4941.917272825969,288.32,288.34,288.02,288.06,4941.9173
2016-09-27 12:45:00,288.25,288.33,287.98,288.01,4416.458582130063,288.25,288.33,287.98,288.01,4416.4586
2016-09-27 12:50:00,288.14,288.48,288.06,288.47,1954.185213331886,288.14,288.48,288.06,288.47,1954.1852
2016-09-27 12:55:00,288.49,288.49,288.06,288.07,10131.364672673975,288.49,288.49,288.06,288.07,10131.3647
2016-09-27 13:00:00,288.06,288.24,287.95,288.22,1411.355987406362,288.06,288.24,287.95,288.22,1411.356
2016-09-27 13:05:00,288.19,288.2,287.69,287.89,13571.816306589948,288.19,288.2,287.69,287.89,13571.8163
2016-09-27 13:10:00,287.81,287.99,287.81,287.85,5971.121485180763,287.81,287.99,287.81,287.85,5971.1215
2016-09-27 13:15:00,287.74,288.01,287.68,288.0,7992.617522527413,287.74,288.01,287.68,288.0,7992.6175
2016-09-27 13:20:00,287.95,288.13,287.7,287.85,12511.127999131471,287.95,288.13,287.7,287.85,12511.128
2016-09-27 13:25:00,287.85,287.85,287.6,287.75,4248.181522093149,287.85,287.85,287.6,287.75,4248.1815
2016-09-27 13:30:00,287.95,288.34,287.95,288.3,2297.2532841168168,287.95,288.34,287.95,288.3,2297.2533
2016-09-27 13:35:00,288.24,288.41,288.24,288.36,5791.987840625339,288.24,288.41,288.24,288.36,5791.9878
2016-09-27 13:40:00,288.39,288.58,288.28,288.58,7076.321789165129,288.39,288.58,288.28,288.58,7076.3218
2016-09-27 13:45:00,288.58,288.71,288.36,288.71,8348.713494734557,288.58,288.71,288.36,288.71,8348.7135
2016-09-27 13:50:00,288.71,288.97,288.71,288.82,4831.180110737162,288.71,288.97,288.71,288.82,4831.1801
2016-09-27 13:55:00,288.8,288.85,288.61,288.76,8118.553902942134,288.8,288.85,288.61,288.76,8118.5539
2016-09-27 14:00:00,288.77,289.23,288.77,289.04,6518.293344913691,288.77,289.23,288.77,289.04,6518.2933
2016-09-27 14:05:00,288.88,289.02,288.49,288.57,12051.89447399848,288.88,289.02,288.49,288.57,12051.8945
2016-09-27 14:10:00,288.53,289.09,288.52,288.85,6503.094126587776,288.53,289.09,288.52,288.85,6503.0941
2016-09-27 14:15:00,288.92,289.23,288.88,289.23,3050.700249701444,288.92,289.23,288.88,289.23,3050.7002
2016-09-27 14:20:00,289.25,289.29,288.97,288.99,4453.370969492998,289.25,289.29,288.97,288.99,4453.371
2016-09-27 14:25:00,289.13,289.43,289.13,289.41,2323.309086961242,289.13,289.43,289.13,289.41,2323.3091
2016-09-27 14:30:00,289.42,289.99,289.41,289.99,10366.952556725657,289.42,289.99,289.41,289.99,10366.9526
2016-09-27 14:35:00,290.0,290.15,289.53,289.53,9946.8027358593,290.0,290.15,289.53,289.53,9946.8027
2016-09-27 14:40:00,289.53,289.65,289.51,289.59,4442.514384974487,289.53,289.65,289.51,289.59,4442.5144
2016-09-27 14:45:00,289.6,289.68,288.92,288.93,9333.405710563457,289.6,289.68,288.92,288.93,9333.4057
2016-09-27 14:50:00,288.94,289.23,288.92,289.23,9271.523178807947,288.94,289.23,288.92,289.23,9271.5232
2016-09-27 14:55:00,289.22,289.22,288.95,288.96,7620.236673542504,289.22,289.22,288.95,288.96,7620.2367
2016-09-27 15:00:00,288.98,289.58,288.98,289.58,13165.780045597656,288.98,289.58,288.98,289.58,13165.78
2016-09-27 15:05:00,289.59,289.6,289.29,289.35,7502.985560742591,289.59,289.6,289.29,289.35,7502.9856
2016-09-27 15:10:00,289.48,289.48,289.24,289.27,13323.200521116058,289.48,289.48,289.24,289.27,13323.2005
2016-09-27 15:15:00,289.26,289.38,289.06,289.34,6464.010422321138,289.26,289.38,289.06,289.34,6464.0104
2016-09-27 15:20:00,289.32,289.32,288.73,288.79,16014.547823254805,289.32,289.32,288.73,288.79,16014.5478
2016-09-27 15:25:00,288.75,288.9,288.7,288.8,8782.976875474977,288.75,288.9,288.7,288.8,8782.9769
2016-09-27 15:30:00,288.82,288.87,288.5,288.87,6928.672239713386,288.82,288.87,288.5,288.87,6928.6722
2016-09-27 15:35:00,288.93,289.25,288.8,289.25,9272.6088372598,288.93,289.25,288.8,289.25,9272.6088
2016-09-27 15:40:00,289.28,289.47,289.2,289.45,15179.676473781348,289.28,289.47,289.2,289.45,15179.6765
2016-09-27 15:45:00,289.5,289.58,288.9,288.93,23671.696884160243,289.5,289.58,288.9,288.93,23671.6969
2016-09-27 15:50:00,288.93,289.8,288.93,289.75,40959.72207143633,288.93,289.8,288.93,289.75,40959.7221
2016-09-27 15:55:00,289.77,289.91,289.65,289.7,51663.22874823581,289.77,289.91,289.65,289.7,51663.2287
2016-09-28 09:30:00,291.06,291.06,288.45,288.98,22781.456953642384,291.06,291.06,288.45,288.98,22781.457
2016-09-28 09:35:00,288.82,289.63,288.72,289.2,8113.12561068288,288.82,289.63,288.72,289.2,8113.1256
2016-09-28 09:40:00,288.87,289.48,288.63,289.23,6493.323200521117,288.87,289.48,288.63,289.23,6493.3232
2016-09-28 09:45:00,289.12,290.4,289.08,289.97,25596.56931929215,289.12,290.4,289.08,289.97,25596.5693
2016-09-28 09:50:00,290.05,290.15,289.57,289.58,7940.505916838563,290.05,290.15,289.57,289.58,7940.5059
2016-09-28 09:55:00,289.6,289.8,289.37,289.8,4395.831071544892,289.6,289.8,289.37,289.8,4395.8311
2016-09-28 10:00:00,289.91,290.06,289.06,289.06,9102.160460319184,289.91,290.06,289.06,289.06,9102.1605
2016-09-28 10:05:00,289.21,289.33,288.92,289.01,11275.648680924982,289.21,289.33,288.92,289.01,11275.6487
2016-09-28 10:10:00,289.0,289.08,288.41,288.88,17419.38985995006,289.0,289.08,288.41,288.88,17419.3899
2016-09-28 10:15:00,288.74,289.17,288.73,288.95,11073.716208880687,288.74,289.17,288.73,288.95,11073.7162
2016-09-28 10:20:00,289.02,289.23,288.83,288.83,9411.573119096733,289.02,289.23,288.83,288.83,9411.5731
2016-09-28 10:25:00,288.87,288.99,288.6,288.6,4667.245684507654,288.87,288.99,288.6,288.6,4667.2457
2016-09-28 10:30:00,288.68,288.89,287.59,287.62,11210.509173813918,288.68,288.89,287.59,287.62,11210.5092
2016-09-28 10:35:00,287.75,287.92,287.05,287.32,9248.724351319075,287.75,287.92,287.05,287.32,9248.7244
2016-09-28 10:40:00,287.23,287.38,287.08,287.09,4831.180110737162,287.23,287.38,287.08,287.09,4831.1801
2016-09-28 10:45:00,287.02,287.02,286.74,286.75,5224.188470307242,287.02,287.02,286.74,286.75,5224.1885
2016-09-28 10:50:00,286.76,286.86,286.44,286.76,4668.3313429595055,286.76,286.86,286.44,286.76,4668.3313
2016-09-28 10:55:00,286.87,287.12,286.66,286.66,4462.056237107806,286.87,287.12,286.66,286.66,4462.0562
2016-09-28 11:00:00,286.56,286.56,285.71,285.78,5866.898273803062,286.56,286.56,285.71,285.78,5866.8983
2016-09-28 11:05:00,285.7,286.08,285.68,286.08,7234.827923135382,285.7,286.08,285.68,286.08,7234.8279
2016-09-28 11:10:00,286.07,286.35,285.83,286.3,3393.768320486375,286.07,286.35,285.83,286.3,3393.7683
2016-09-28 11:15:00,286.03,286.78,286.01,286.64,5428.292259255239,286.03,286.78,286.01,286.64,5428.2923
2016-09-28 11:20:00,286.68,287.24,286.67,287.01,6036.2609922918255,286.68,287.24,286.67,287.01,6036.261
2016-09-28 11:25:00,286.94,287.15,286.78,287.01,4668.3313429595055,286.94,287.15,286.78,287.01,4668.3313
2016-09-28 11:30:00,287.13,287.13,286.31,286.48,7246.770166105744,287.13,287.13,286.31,286.48,7246.7702
2016-09-28 11:35:00,286.45,286.62,286.44,286.5,1031.3755292584954,286.45,286.62,286.44,286.5,1031.3755
2016-09-28 11:40:00,286.49,286.8,286.39,286.52,10871.783736836393,286.49,286.8,286.39,286.52,10871.7837
2016-09-28 11:45:00,286.4,286.5,286.16,286.16,5862.555639995658,286.4,286.5,286.16,286.16,5862.5556
2016-09-28 11:50:00,286.31,286.49,286.24,286.46,2171.316903702096,286.31,286.49,286.24,286.46,2171.3169
2016-09-28 11:55:00,286.61,286.77,286.47,286.7,1042.2321137770057,286.61,286.77,286.47,286.7,1042.2321
2016-09-28 12:00:00,286.77,286.78,286.37,286.54,6367.386820106395,286.77,286.78,286.37,286.54,6367.3868
2016-09-28 12:05:00,286.39,286.58,286.39,286.49,5150.36369558137,286.39,286.58,286.39,286.49,5150.3637
2016-09-28 12:10:00,286.49,287.17,286.43,287.17,5572.684833351428,286.49,287.17,286.43,287.17,5572.6848
2016-09-28 12:15:00,287.14,287.14,286.43,286.43,6069.916404299208,287.14,287.14,286.43,286.43,6069.9164
2016-09-28 12:20:00,286.47,286.54,286.11,286.17,3474.1070459233524,286.47,286.54,286.11,286.17,3474.107
2016-09-28 12:25:00,286.4,286.45,286.15,286.19,5364.238410596026,286.4,286.45,286.15,286.19,5364.2384
2016-09-28 12:30:00,286.17,286.17,285.82,285.82,4657.474758440994,286.17,286.17,285.82,285.82,4657.4748
2016-09-28 12:35:00,285.96,286.36,285.91,286.36,3039.8436651829334,285.96,286.36,285.91,286.36,3039.8437
2016-09-28 12:40:00,286.26,286.41,286.2,286.41,3094.126587775486,286.26,286.41,286.2,286.41,3094.1266
2016-09-28 12:45:00,286.3,286.54,286.28,286.49,10648.138095755075,286.3,286.54,286.28,286.49,10648.1381
2016-09-28 12:50:00,286.43,286.43,286.19,286.22,10248.61578547389,286.43,286.43,286.19,286.22,10248.6158
2016-09-28 12:55:00,286.22,286.24,285.96,285.96,4250.352838996852,286.22,286.24,285.96,285.96,4250.3528
2016-09-28 13:00:00,286.02,286.16,285.89,286.03,7400.933666268592,286.02,286.16,285.89,286.03,7400.9337
2016-09-28 13:05:00,286.03,286.03,285.61,285.67,7380.306155683422,286.03,286.03,285.61,285.67,7380.3062
2016-09-28 13:10:00,285.58,285.66,284.47,284.48,21587.23265660624,285.58,285.66,284.47,284.48,21587.2327
2016-09-28 13:15:00,284.56,284.85,284.38,284.51,15625.88209749213,284.56,284.85,284.38,284.51,15625.8821
2016-09-28 13:20:00,284.66,285.19,284.56,284.91,11158.397568125069,284.66,285.19,284.56,284.91,11158.3976
2016-09-28 13:25:00,284.99,285.48,284.99,285.06,13163.608728693953,284.99,285.48,284.99,285.06,13163.6087
2016-09-28 13:30:00,285.16,285.4,285.15,285.39,17717.9459342091,285.16,285.4,285.15,285.39,17717.9459
2016-09-28 13:35:00,285.39,285.83,285.38,285.62,2822.711974812724,285.39,285.83,285.38,285.62,2822.712
2016-09-28 13:40:00,285.61,285.88,285.61,285.88,4559.7654977744005,285.61,285.88,285.61,285.88,4559.7655
2016-09-28 13:45:00,285.88,286.29,285.88,286.14,3330.8001302790144,285.88,286.29,285.88,286.14,3330.8001
2016-09-28 13:50:00,286.15,286.3,286.08,286.3,8317.229399630876,286.15,286.3,286.08,286.3,8317.2294
2016-09-28 13:55:00,286.36,286.46,286.2,286.38,5401.150797958962,286.36,286.46,286.2,286.38,5401.1508
2016-09-28 14:00:00,286.36,286.54,286.28,286.28,7852.567582238628,286.36,286.54,286.28,286.28,7852.5676
2016-09-28 14:05:00,286.28,286.29,285.31,285.54,16511.779394202586,286.28,286.29,285.31,285.54,16511.7794
2016-09-28 14:10:00,285.45,285.96,285.38,285.85,12790.142221257192,285.45,285.96,285.38,285.85,12790.1422
2016-09-28 14:15:00,285.96,286.27,285.87,286.19,7639.7785256758225,285.96,286.27,285.87,286.19,7639.7785
2016-09-28 14:20:00,286.28,286.4,286.08,286.4,7491.043317772229,286.28,286.4,286.08,286.4,7491.0433
2016-09-28 14:25:00,286.29,286.54,286.11,286.11,5211.160568885029,286.29,286.54,286.11,286.11,5211.1606
2016-09-28 14:30:00,286.2,286.31,285.91,285.91,2931.277819997829,286.2,286.31,285.91,285.91,2931.2778
2016-09-28 14:35:00,285.92,286.03,285.54,285.56,5971.121485180763,285.92,286.03,285.54,285.56,5971.1215
2016-09-28 14:40:00,285.67,285.93,285.67,285.76,6714.79752469873,285.67,285.93,285.67,285.76,6714.7975
2016-09-28 14:45:00,285.94,285.94,285.69,285.76,4668.3313429595055,285.94,285.94,285.69,285.76,4668.3313
2016-09-28 14:50:00,285.74,286.08,285.74,286.0,16229.508196721312,285.74,286.08,285.74,286.0,16229.5082
2016-09-28 14:55:00,285.97,286.08,285.78,285.92,8514.819237867767,285.97,286.08,285.78,285.92,8514.8192
2016-09-28 15:00:00,285.96,286.06,285.91,286.02,5808.272717403105,285.96,286.06,285.91,286.02,5808.2727
2016-09-28 15:05:00,286.03,286.85,285.98,286.6,11468.895885354468,286.03,286.85,285.98,286.6,11468.8959
2016-09-28 15:10:00,286.58,286.7,286.37,286.37,7456.302247312996,286.58,286.7,286.37,286.37,7456.3022
2016-09-28 15:15:00,286.37,286.49,285.92,285.94,15669.308435566172,286.37,286.49,285.92,285.94,15669.3084
2016-09-28 15:20:00,285.88,286.02,285.82,285.95,7382.477472587125,285.88,286.02,285.82,285.95,7382.4775
2016-09-28 15:25:00,286.02,286.22,285.88,285.91,9472.36999240039,286.02,286.22,285.88,285.91,9472.37
2016-09-28 15:30:00,285.9,285.94,285.62,285.77,10802.301595917925,285.9,285.94,285.62,285.77,10802.3016
2016-09-28 15:35:00,285.75,285.78,285.47,285.61,16648.57235913582,285.75,285.78,285.47,285.61,16648.5724
2016-09-28 15:40:00,285.68,286.26,285.68,286.13,16005.862555639997,285.68,286.26,285.68,286.13,16005.8626
2016-09-28 15:45:00,286.07,286.44,286.07,286.28,14656.389099989145,286.07,286.44,286.07,286.28,14656.3891
2016-09-28 15:50:00,286.31,286.66,286.31,286.66,26950.385408750408,286.31,286.66,286.31,286.66,26950.3854
2016-09-28 15:55:00,286.66,286.66,285.83,286.03,97161.00314840952,286.66,286.66,285.83,286.03,97161.0031
2016-09-29 09:30:00,285.7,287.67,285.57,286.34,27052.437303224408,285.7,287.67,285.57,286.34,27052.4373
2016-09-29 09:35:00,286.38,287.82,286.16,286.54,14434.91477581153,286.38,287.82,286.16,286.54,14434.9148
2016-09-29 09:40:00,286.8,286.9,285.06,286.43,21701.22679405059,286.8,286.9,285.06,286.43,21701.2268
2016-09-29 09:45:00,286.45,286.69,285.76,286.31,14721.528607100208,286.45,286.69,285.76,286.31,14721.5286
2016-09-29 09:50:00,286.31,286.31,285.95,286.08,14453.370969492998,286.31,286.31,285.95,286.08,14453.371
2016-09-29 09:55:00,286.08,286.23,285.79,286.1,15229.616762566497,286.08,286.23,285.79,286.1,15229.6168
2016-09-29 10:00:00,286.08,286.16,285.31,285.33,14140.701335359896,286.08,286.16,285.31,285.33,14140.7013
2016-09-29 10:05:00,285.12,285.24,283.19,283.19,22744.54456627945,285.12,285.24,283.19,283.19,22744.5446
2016-09-29 10:10:00,283.14,284.16,283.12,283.9,27607.20877212029,283.14,284.16,283.12,283.9,27607.2088
2016-09-29 10:15:00,283.59,284.7,283.53,284.7,7048.094669417002,283.59,284.7,283.53,284.7,7048.0947
2016-09-29 10:20:00,284.62,285.23,284.47,285.23,9870.806644229726,284.62,285.23,284.47,285.23,9870.8066
2016-09-29 10:25:00,285.15,285.65,285.15,285.65,11718.597329280208,285.15,285.65,285.15,285.65,11718.5973
2016-09-29 10:30:00,285.59,285.64,285.3,285.5,4451.199652589296,285.59,285.64,285.3,285.5,4451.1997
2016-09-29 10:35:00,285.49,285.61,285.14,285.43,16916.729996743026,285.49,285.61,285.14,285.43,16916.73
2016-09-29 10:40:00,285.43,285.73,284.58,284.75,8090.326783194007,285.43,285.73,284.58,284.75,8090.3268
2016-09-29 10:45:00,284.51,284.78,284.33,284.7,5164.477255455434,284.51,284.78,284.33,284.7,5164.4773
2016-09-29 10:50:00,284.48,284.76,284.25,284.51,11641.515579198784,284.48,284.76,284.25,284.51,11641.5156
2016-09-29 10:55:00,284.37,285.15,284.37,285.06,23246.118771034635,284.37,285.15,284.37,285.06,23246.1188
2016-09-29 11:00:00,285.03,285.43,284.75,285.42,10509.173813918142,285.03,285.43,284.75,285.42,10509.1738
2016-09-29 11:05:00,285.49,285.6,285.03,285.26,18126.15351210509,285.49,285.6,285.03,285.26,18126.1535
2016-09-29 11:10:00,285.28,285.28,284.23,284.54,9458.256432526328,285.28,285.28,284.23,284.54,9458.2564
2016-09-29 11:15:00,284.58,284.61,284.31,284.31,7863.424166757139,284.58,284.61,284.31,284.31,7863.4242
2016-09-29 11:20:00,284.34,285.0,284.32,284.44,5428.292259255239,284.34,285.0,284.32,284.44,5428.2923
2016-09-29 11:25:00,284.41,284.77,284.18,284.77,4999.457170774074,284.41,284.77,284.18,284.77,4999.4572
2016-09-29 11:30:00,284.73,284.92,284.44,284.56,8512.647920964066,284.73,284.92,284.44,284.56,8512.6479
2016-09-29 11:35:00,284.44,284.92,284.44,284.91,1199.6525892954078,284.44,284.92,284.44,284.91,1199.6526
2016-09-29 11:40:00,284.85,285.21,284.71,285.21,6778.851373357942,284.85,285.21,284.71,285.21,6778.8514
2016-09-29 11:45:00,285.21,285.21,284.27,284.28,3365.541200738248,285.21,285.21,284.27,284.28,3365.5412
2016-09-29 11:50:00,284.22,284.56,284.21,284.39,3799.804581478667,284.22,284.56,284.21,284.39,3799.8046
2016-09-29 11:55:00,284.53,284.69,284.42,284.42,7958.96211052003,284.53,284.69,284.42,284.42,7958.9621
2016-09-29 12:00:00,284.49,284.68,284.49,284.68,1834.7627836282709,284.49,284.68,284.49,284.68,1834.7628
2016-09-29 12:05:00,284.68,284.7,284.16,284.31,16589.94680273586,284.68,284.7,284.16,284.31,16589.9468
2016-09-29 12:10:00,284.23,284.55,284.21,284.55,1519.921832591467,284.23,284.55,284.21,284.55,1519.9218
2016-09-29 12:15:00,284.42,284.43,284.24,284.34,3208.120725219846,284.42,284.43,284.24,284.34,3208.1207
2016-09-29 12:20:00,284.3,284.83,284.28,284.62,5428.292259255239,284.3,284.83,284.28,284.62,5428.2923
2016-09-29 12:25:00,284.67,284.75,284.46,284.53,8028.444251438497,284.67,284.75,284.46,284.53,8028.4443
2016-09-29 12:30:00,284.5,284.53,284.38,284.45,1194.2242970361524,284.5,284.53,284.38,284.45,1194.2243
2016-09-29 12:35:00,284.49,284.6,284.4,284.44,3544.674845293671,284.49,284.6,284.4,284.44,3544.6748
2016-09-29 12:40:00,284.25,284.33,283.94,283.94,3660.840299641733,284.25,284.33,283.94,283.94,3660.8403
2016-09-29 12:45:00,283.91,283.94,283.1,283.1,7922.049723157095,283.91,283.94,283.1,283.1,7922.0497
2016-09-29 12:50:00,282.92,283.04,282.27,282.49,13479.535338182608,282.92,283.04,282.27,282.49,13479.5353
2016-09-29 12:55:00,282.67,282.82,282.3,282.46,4601.02051894474,282.67,282.82,282.3,282.46,4601.0205
2016-09-29 13:00:00,282.59,282.59,281.63,282.19,7205.515144935403,282.59,282.59,281.63,282.19,7205.5151
2016-09-29 13:05:00,282.0,282.96,281.99,282.8,8369.341005319728,282.0,282.96,281.99,282.8,8369.341
2016-09-29 13:10:00,282.78,283.57,282.78,283.0,6204.538052328738,282.78,283.57,282.78,283.0,6204.5381
2016-09-29 13:15:00,282.99,283.09,282.45,282.67,3059.3855173162524,282.99,283.09,282.45,282.67,3059.3855
2016-09-29 13:20:00,282.74,282.83,282.27,282.63,6470.5243730322445,282.74,282.83,282.27,282.63,6470.5244
2016-09-29 13:25:00,282.61,282.83,282.29,282.6,7773.314515253502,282.61,282.83,282.29,282.6,7773.3145
2016-09-29 13:30:00,282.8,282.81,282.19,282.65,4913.690153077842,282.8,282.81,282.19,282.65,4913.6902
2016-09-29 13:35:00,282.58,282.7,282.19,282.19,6452.0681793507765,282.58,282.7,282.19,282.19,6452.0682
2016-09-29 13:40:00,282.1,282.31,281.73,281.73,4747.584409944631,282.1,282.31,281.73,281.73,4747.5844
2016-09-29 13:45:00,282.09,282.09,281.16,281.29,8202.149603734666,282.09,282.09,281.16,281.29,8202.1496
2016-09-29 13:50:00,281.4,281.53,280.37,280.59,23454.56519379004,281.4,281.53,280.37,280.59,23454.5652
2016-09-29 13:55:00,280.52,280.84,280.05,280.44,13370.969492997505,280.52,280.84,280.05,280.44,13370.9695
2016-09-29 14:00:00,280.4,281.17,280.38,281.17,6707.197915535773,280.4,281.17,280.38,281.17,6707.1979
2016-09-29 14:05:00,281.52,281.66,281.12,281.31,4178.6993811746825,281.52,281.66,281.12,281.31,4178.6994
2016-09-29 14:10:00,281.27,281.51,280.99,281.29,5121.050917381392,281.27,281.51,280.99,281.29,5121.0509
2016-09-29 14:15:00,281.32,281.76,281.32,281.64,5308.869829551623,281.32,281.76,281.32,281.64,5308.8698
2016-09-29 14:20:00,281.8,282.45,281.73,282.45,15059.168385625882,281.8,282.45,281.73,282.45,15059.1684
2016-09-29 14:25:00,282.49,282.92,282.02,282.92,16838.56258820975,282.49,282.92,282.02,282.92,16838.5626
2016-09-29 14:30:00,283.11,283.11,282.72,283.05,3836.7169688416025,283.11,283.11,282.72,283.05,3836.717
2016-09-29 14:35:00,283.09,283.65,283.0,283.05,4342.633807404191,283.09,283.65,283.0,283.05,4342.6338
2016-09-29 14:40:00,282.95,282.95,282.57,282.58,2822.711974812724,282.95,282.95,282.57,282.58,2822.712
2016-09-29 14:45:00,282.49,283.0,282.48,283.0,1031.3755292584954,282.49,283.0,282.48,283.0,1031.3755
2016-09-29 14:50:00,282.71,283.08,282.56,282.67,6079.687330365867,282.71,283.08,282.56,282.67,6079.6873
2016-09-29 14:55:00,282.67,282.67,281.99,282.32,8050.157420475519,282.67,282.67,281.99,282.32,8050.1574
2016-09-29 15:00:00,282.3,282.42,281.86,282.08,11545.977635435893,282.3,282.42,281.86,282.08,11545.9776
2016-09-29 15:05:00,282.09,282.66,282.09,282.66,8685.267614808381,282.09,282.66,282.09,282.66,8685.2676
2016-09-29 15:10:00,282.49,282.77,282.27,282.74,8634.241667571383,282.49,282.77,282.27,282.74,8634.2417
2016-09-29 15:15:00,282.72,282.73,282.33,282.39,5228.531104114646,282.72,282.73,282.33,282.39,5228.5311
2016-09-29 15:20:00,282.34,282.54,282.11,282.2,6325.046140484204,282.34,282.54,282.11,282.2,6325.0461
2016-09-29 15:25:00,282.21,282.76,282.0,282.76,9609.162957333623,282.21,282.76,282.0,282.76,9609.163
2016-09-29 15:30:00,282.86,282.87,282.59,282.71,19218.325914667246,282.86,282.87,282.59,282.71,19218.3259
2016-09-29 15:35:00,282.76,282.89,282.54,282.78,16991.640429920746,282.76,282.89,282.54,282.78,16991.6404
2016-09-29 15:40:00,282.85,282.96,282.46,282.84,15123.222234285096,282.85,282.96,282.46,282.84,15123.2222
2016-09-29 15:45:00,283.01,283.01,282.52,282.55,19969.601563348173,283.01,283.01,282.52,282.55,19969.6016
2016-09-29 15:50:00,282.62,282.78,282.05,282.12,45563.99956573662,282.62,282.78,282.05,282.12,45563.9996
2016-09-29 15:55:00,282.12,282.23,281.53,281.64,74211.26913473022,282.12,282.23,281.53,281.64,74211.2691
2016-09-30 09:30:00,282.4,283.3,281.89,283.3,15883.183150580828,282.4,283.3,281.89,283.3,15883.1832
2016-09-30 09:35:00,283.07,283.3,282.49,283.3,18292.259255238303,283.07,283.3,282.49,283.3,18292.2593
2016-09-30 09:40:00,283.15,284.62,283.07,284.62,64262.29508196722,283.15,284.62,283.07,284.62,64262.2951
2016-09-30 09:45:00,284.58,284.78,282.92,282.93,20516.7734230811,284.58,284.78,282.92,282.93,20516.7734
2016-09-30 09:50:00,283.04,283.63,282.8,282.8,16758.22386277277,283.04,283.63,282.8,282.8,16758.2239
2016-09-30 09:55:00,282.99,284.36,282.85,283.74,11389.64281836934,282.99,284.36,282.85,283.74,11389.6428
2016-09-30 10:00:00,283.84,283.98,283.49,283.98,14478.341113885572,283.84,283.98,283.49,283.98,14478.3411
2016-09-30 10:05:00,283.99,284.68,283.69,284.49,12993.16035175334,283.99,284.68,283.69,284.49,12993.1604
2016-09-30 10:10:00,284.49,284.68,284.33,284.44,35142.764086418414,284.49,284.68,284.33,284.44,35142.7641
2016-09-30 10:15:00,284.27,284.45,284.0,284.32,21729.45391379872,284.27,284.45,284.0,284.32,21729.4539
2016-09-30 10:20:00,284.22,284.67,284.09,284.39,15495.603083270003,284.22,284.67,284.09,284.39,15495.6031
2016-09-30 10:25:00,284.44,285.1,284.35,285.1,16992.726088372598,284.44,285.1,284.35,285.1,16992.7261
2016-09-30 10:30:00,285.12,287.01,284.92,286.74,20931.4949516882,285.12,287.01,284.92,286.74,20931.495
2016-09-30 10:35:00,286.84,286.93,286.11,286.28,19758.98382368907,286.84,286.93,286.11,286.28,19758.9838
2016-09-30 10:40:00,286.34,287.02,286.12,286.91,6786.450982520899,286.34,287.02,286.12,286.91,6786.451
2016-09-30 10:45:00,286.92,287.19,286.34,286.56,17892.736944957116,286.92,287.19,286.34,286.56,17892.7369
2016-09-30 10:50:00,286.59,286.6,286.16,286.28,17805.884268809034,286.59,286.6,286.16,286.28,17805.8843
2016-09-30 10:55:00,286.34,286.71,286.31,286.52,6109.000108565845,286.34,286.71,286.31,286.52,6109.0001
2016-09-30 11:00:00,286.48,286.83,286.22,286.7,6055.802844425144,286.48,286.83,286.22,286.7,6055.8028
2016-09-30 11:05:00,286.71,286.97,286.22,286.69,20720.877212029096,286.71,286.97,286.22,286.69,20720.8772
2016-09-30 11:10:00,286.82,287.83,286.81,287.66,13589.186841819565,286.82,287.83,286.81,287.66,13589.1868
2016-09-30 11:15:00,287.67,287.84,287.37,287.54,11969.384431657802,287.67,287.84,287.37,287.54,11969.3844
2016-09-30 11:20:00,287.64,288.07,287.6,287.95,10412.5502117034,287.64,288.07,287.6,287.95,10412.5502
2016-09-30 11:25:00,287.96,288.3,287.91,288.2,10791.445011399412,287.96,288.3,287.91,288.2,10791.445
2016-09-30 11:30:00,288.22,288.4,288.0,288.01,66280.53414395831,288.22,288.4,288.0,288.01,66280.5341
2016-09-30 11:35:00,288.09,288.1,287.54,287.54,36029.74704158072,288.09,288.1,287.54,287.54,36029.747
2016-09-30 11:40:00,287.54,288.11,287.53,288.11,5879.926175225274,287.54,288.11,287.53,288.11,5879.9262
2016-09-30 11:45:00,288.09,288.19,287.87,288.07,12688.090326783196,288.09,288.19,287.87,288.07,12688.0903
2016-09-30 11:50:00,288.01,288.17,287.6,287.66,13915.97003582673,288.01,288.17,287.6,287.66,13915.97
2016-09-30 11:55:00,287.7,287.89,287.58,287.88,5229.616762566497,287.7,287.89,287.58,287.88,5229.6168
2016-09-30 12:00:00,287.77,288.23,287.76,287.78,9048.963196178483,287.77,288.23,287.76,287.78,9048.9632
2016-09-30 12:05:00,287.72,288.06,287.7,287.91,7792.85636738682,287.72,288.06,287.7,287.91,7792.8564
2016-09-30 12:10:00,287.9,287.98,287.82,287.89,5211.160568885029,287.9,287.98,287.82,287.89,5211.1606
2016-09-30 12:15:00,287.88,288.03,287.73,287.88,31722.93996308761,287.88,288.03,287.73,287.88,31722.94
2016-09-30 12:20:00,287.94,287.94,287.46,287.49,8439.908804690045,287.94,287.94,287.46,287.49,8439.9088
2016-09-30 12:25:00,287.56,287.64,287.47,287.48,14426.229508196722,287.56,287.64,287.47,287.48,14426.2295
2016-09-30 12:30:00,287.6,287.66,287.44,287.54,6426.012376506352,287.6,287.66,287.44,287.54,6426.0124
2016-09-30 12:35:00,287.56,287.7,287.4,287.63,4915.861469981544,287.56,287.7,287.4,287.63,4915.8615
2016-09-30 12:40:00,287.63,287.67,287.14,287.62,16086.201281076974,287.63,287.67,287.14,287.62,16086.2013
2016-09-30 12:45:00,287.71,287.71,287.51,287.65,4263.380740419065,287.71,287.71,287.51,287.65,4263.3807
2016-09-30 12:50:00,287.58,287.84,287.54,287.8,3176.6366301161656,287.58,287.84,287.54,287.8,3176.6366
2016-09-30 12:55:00,287.79,288.14,287.79,287.96,13636.95581370101,287.79,288.14,287.79,287.96,13636.9558
2016-09-30 13:00:00,287.82,287.99,287.82,287.9,3799.804581478667,287.82,287.99,287.82,287.9,3799.8046
2016-09-30 13:05:00,287.97,287.99,287.51,287.56,4978.829660188905,287.97,287.99,287.51,287.56,4978.8297
2016-09-30 13:10:00,287.64,287.71,287.18,287.18,4028.878514819238,287.64,287.71,287.18,287.18,4028.8785
2016-09-30 13:15:00,287.08,287.08,286.75,286.75,5550.971664314407,287.08,287.08,286.75,286.75,5550.9717
2016-09-30 13:20:00,286.75,287.1,286.75,286.75,4573.879057648464,286.75,287.1,286.75,286.75,4573.8791
2016-09-30 13:25:00,286.75,287.08,286.51,286.66,5428.292259255239,286.75,287.08,286.51,286.66,5428.2923
2016-09-30 13:30:00,286.65,286.76,286.44,286.68,7440.01737053523,286.65,286.76,286.44,286.68,7440.0174
2016-09-30 13:35:00,286.72,286.99,286.72,286.91,3766.149169471285,286.72,286.99,286.72,286.91,3766.1492
2016-09-30 13:40:00,286.96,287.61,286.9,287.55,29082.618608185865,286.96,287.61,286.9,287.55,29082.6186
2016-09-30 13:45:00,287.55,287.6,287.37,287.44,4164.585821300619,287.55,287.6,287.37,287.44,4164.5858
2016-09-30 13:50:00,287.48,288.13,287.43,287.94,47013.35359895777,287.48,288.13,287.43,287.94,47013.3536
2016-09-30 13:55:00,287.95,288.13,287.79,287.98,19986.97209857779,287.95,288.13,287.79,287.98,19986.9721
2016-09-30 14:00:00,287.89,287.94,287.71,287.84,6266.420584084247,287.89,287.94,287.71,287.84,6266.4206
2016-09-30 14:05:00,287.84,287.96,287.65,287.96,22254.912604494628,287.84,287.96,287.65,287.96,22254.9126
2016-09-30 14:10:00,287.96,288.3,287.85,288.15,10144.39257409619,287.96,288.3,287.85,288.15,10144.3926
2016-09-30 14:15:00,288.17,288.25,287.81,288.16,14833.351427640864,288.17,288.25,287.81,288.16,14833.3514
2016-09-30 14:20:00,288.13,288.48,288.11,288.48,22848.76777765715,288.13,288.48,288.11,288.48,22848.7678
2016-09-30 14:25:00,288.41,288.76,288.28,288.58,21910.758875257845,288.41,288.76,288.28,288.58,21910.7589
2016-09-30 14:30:00,288.65,289.07,288.65,288.9,16181.739224839866,288.65,289.07,288.65,288.9,16181.7392
2016-09-30 14:35:00,288.82,288.86,288.46,288.61,19004.45119965259,288.82,288.86,288.46,288.61,19004.4512
2016-09-30 14:40:00,288.59,288.59,288.43,288.5,3799.804581478667,288.59,288.59,288.43,288.5,3799.8046
2016-09-30 14:45:00,288.51,288.63,288.44,288.48,8269.46042774943,288.51,288.63,288.44,288.48,8269.4604
2016-09-30 14:50:00,288.49,288.57,288.21,288.21,11479.752469872978,288.49,288.57,288.21,288.21,11479.7525
2016-09-30 14:55:00,288.21,288.26,287.9,287.98,33304.74432743459,288.21,288.26,287.9,287.98,33304.7443
2016-09-30 15:00:00,287.98,288.73,287.98,288.64,11342.959504939749,287.98,288.73,287.98,288.64,11342.9595
2016-09-30 15:05:00,288.6,288.76,288.48,288.61,36592.11811963956,288.6,288.76,288.48,288.61,36592.1181
2016-09-30 15:10:00,288.71,288.99,288.66,288.88,14532.624036478124,288.71,288.99,288.66,288.88,14532.624
2016-09-30 15:15:00,288.9,289.23,288.76,289.23,43539.24655303442,288.9,289.23,288.76,289.23,43539.2466
2016-09-30 15:20:00,289.23,289.35,288.88,289.35,51702.31245250245,289.23,289.35,288.88,289.35,51702.3125
2016-09-30 15:25:00,289.33,289.33,289.0,289.21,34184.12767343394,289.33,289.33,289.0,289.21,34184.1277
2016-09-30 15:30:00,289.23,289.58,289.19,289.41,24117.902507871026,289.23,289.58,289.19,289.41,24117.9025
2016-09-30 15:35:00,289.23,289.47,289.06,289.13,27095.86364129845,289.23,289.47,289.06,289.13,27095.8636
2016-09-30 15:40:00,289.13,289.4,289.13,289.32,29941.374443600045,289.13,289.4,289.13,289.32,29941.3744
2016-09-30 15:45:00,289.36,289.38,288.96,289.13,67660.40603626099,289.36,289.38,288.96,289.13,67660.406
2016-09-30 15:50:00,289.1,289.3,288.65,288.65,56117.685376180656,289.1,289.3,288.65,288.65,56117.6854
2016-09-30 15:55:00,288.65,289.05,288.05,288.33,202689.17598523505,288.65,289.05,288.05,288.33,202689.176
2016-10-03 09:30:00,288.3,288.3,285.26,287.16,44722.61426555206,288.3,288.3,285.26,287.16,44722.6143
2016-10-03 09:35:00,287.22,287.61,286.25,286.38,17631.093258061013,287.22,287.61,286.25,286.38,17631.0933
2016-10-03 09:40:00,286.43,287.57,286.22,286.66,22318.96645315384,286.43,287.57,286.22,286.66,22318.9665
2016-10-03 09:45:00,286.77,287.45,285.17,285.2,20565.628053414395,286.77,287.45,285.17,285.2,20565.6281
2016-10-03 09:50:00,285.41,286.25,285.08,286.25,22586.0384323092,285.41,286.25,285.08,286.25,22586.0384
2016-10-03 09:55:00,286.3,286.57,285.56,285.56,15016.827706003693,286.3,286.57,285.56,285.56,15016.8277
2016-10-03 10:00:00,285.84,286.39,285.48,285.48,15730.10530886983,285.84,286.39,285.48,285.48,15730.1053
2016-10-03 10:05:00,285.84,286.01,285.08,285.43,16719.140158506136,285.84,286.01,285.08,285.43,16719.1402
2016-10-03 10:10:00,285.26,286.25,285.08,285.14,13423.081098686354,285.26,286.25,285.08,285.14,13423.0811
2016-10-03 10:15:00,285.26,286.03,284.81,285.95,15644.338291173595,285.26,286.03,284.81,285.95,15644.3383
2016-10-03 10:20:00,285.82,285.93,285.26,285.85,12251.655629139072,285.82,285.93,285.26,285.85,12251.6556
2016-10-03 10:25:00,285.93,286.43,285.61,285.7,11680.599283465424,285.93,286.43,285.61,285.7,11680.5993
2016-10-03 10:30:00,285.8,286.29,285.79,285.96,8659.211811963956,285.8,286.29,285.79,285.96,8659.2118
2016-10-03 10:35:00,285.95,286.17,285.8,285.88,9800.238844859408,285.95,286.17,285.8,285.88,9800.2388
2016-10-03 10:40:00,285.98,287.18,285.94,286.72,12239.713386168713,285.98,287.18,285.94,286.72,12239.7134
2016-10-03 10:45:00,286.72,287.45,286.65,287.38,18194.54999457171,286.72,287.45,286.65,287.38,18194.55
2016-10-03 10:50:00,287.48,287.77,286.95,286.95,10000.0,287.48,287.77,286.95,286.95,10000.0
2016-10-03 10:55:00,287.01,287.06,286.77,286.87,8033.872543697753,287.01,287.06,286.77,286.87,8033.8725
2016-10-03 11:00:00,286.98,287.08,286.75,286.99,7925.306698512648,286.98,287.08,286.75,286.99,7925.3067
2016-10-03 11:05:00,286.87,287.27,286.87,287.06,6591.03246118771,286.87,287.27,286.87,287.06,6591.0325
2016-10-03 11:10:00,287.01,287.2,286.88,287.2,4548.90891325589,287.01,287.2,286.88,287.2,4548.9089
2016-10-03 11:15:00,287.24,287.29,286.67,286.83,12254.912604494626,287.24,287.29,286.67,286.83,12254.9126
2016-10-03 11:20:00,286.66,287.24,286.66,287.05,10530.886982955162,286.66,287.24,286.66,287.05,10530.887
2016-10-03 11:25:00,287.05,287.2,286.86,287.08,9141.244164585822,287.05,287.2,286.86,287.08,9141.2442
2016-10-03 11:30:00,286.97,287.01,286.52,286.52,9184.670502659865,286.97,287.01,286.52,286.52,9184.6705
2016-10-03 11:35:00,286.52,286.52,285.57,285.76,8516.99055477147,286.52,286.52,285.57,285.76,8516.9906
2016-10-03 11:40:00,285.77,285.77,285.35,285.54,19728.58538703724,285.77,285.77,285.35,285.54,19728.5854
2016-10-03 11:45:00,285.69,285.69,285.15,285.17,6234.936488980567,285.69,285.69,285.15,285.17,6234.9365
2016-10-03 11:50:00,285.1,285.1,284.66,284.68,9323.634784496797,285.1,285.1,284.66,284.68,9323.6348
2016-10-03 11:55:00,284.71,285.77,284.7,285.74,6511.779394202584,284.71,285.77,284.7,285.74,6511.7794
2016-10-03 12:00:00,285.47,285.84,285.45,285.45,2735.8592986646404,285.47,285.84,285.45,285.45,2735.8593
2016-10-03 12:05:00,285.56,285.85,285.53,285.73,7653.892085549886,285.56,285.85,285.53,285.73,7653.8921
2016-10-03 12:10:00,285.63,285.75,285.53,285.72,4234.067962219086,285.63,285.75,285.53,285.72,4234.068
2016-10-03 12:15:00,285.38,285.6,285.09,285.6,4044.0777331451527,285.38,285.6,285.09,285.6,4044.0777
2016-10-03 12:20:00,285.54,285.54,284.76,284.91,6664.8572359135815,285.54,285.54,284.76,284.91,6664.8572
2016-10-03 12:25:00,284.88,285.14,284.8,285.14,4405.601997611551,284.88,285.14,284.8,285.14,4405.602
2016-10-03 12:30:00,285.26,285.26,284.7,284.8,3890.999891434155,285.26,285.26,284.7,284.8,3890.9999
2016-10-03 12:35:00,284.91,285.19,284.8,284.91,6978.612528498535,284.91,285.19,284.8,284.91,6978.6125
2016-10-03 12:40:00,285.04,285.55,285.04,285.52,5009.228096840734,285.04,285.55,285.04,285.52,5009.2281
2016-10-03 12:45:00,285.57,285.57,285.04,285.49,4223.211377700575,285.57,285.57,285.04,285.49,4223.2114
2016-10-03 12:50:00,285.47,285.96,285.45,285.66,6017.8047986103575,285.47,285.96,285.45,285.66,6017.8048
2016-10-03 12:55:00,285.66,285.66,285.11,285.39,9161.87167517099,285.66,285.66,285.11,285.39,9161.8717
2016-10-03 13:00:00,285.53,285.7,285.03,285.03,4418.629899033765,285.53,285.7,285.03,285.03,4418.6299
2016-10-03 13:05:00,285.18,285.22,284.91,285.03,3317.7722288568016,285.18,285.22,284.91,285.03,3317.7722
2016-10-03 13:10:00,284.97,284.97,284.48,284.69,7218.543046357616,284.97,284.97,284.48,284.69,7218.543
2016-10-03 13:15:00,284.93,284.93,284.56,284.58,7422.646835305613,284.93,284.93,284.56,284.58,7422.6468
2016-10-03 13:20:00,284.58,285.34,284.58,285.34,7925.306698512648,284.58,285.34,284.58,285.34,7925.3067
2016-10-03 13:25:00,285.24,285.24,284.81,284.96,1550.320269243296,285.24,285.24,284.81,284.96,1550.3203
2016-10-03 13:30:00,285.07,285.12,284.79,285.12,3278.688524590164,285.07,285.12,284.79,285.12,3278.6885
2016-10-03 13:35:00,285.2,285.45,285.07,285.13,6102.486157854739,285.2,285.45,285.07,285.13,6102.4862
2016-10-03 13:40:00,285.11,285.11,284.88,284.88,2442.7315166648573,285.11,285.11,284.88,284.88,2442.7315
2016-10-03 13:45:00,284.98,285.1,284.83,285.05,1860.818586472696,284.98,285.1,284.83,285.05,1860.8186
2016-10-03 13:50:00,285.16,285.16,284.8,285.05,3907.284768211921,285.16,285.16,284.8,285.05,3907.2848
2016-10-03 13:55:00,285.16,285.68,285.08,285.68,2325.480403864944,285.16,285.68,285.08,285.68,2325.4804
2016-10-03 14:00:00,285.63,286.19,285.6,286.01,3042.014982086636,285.63,286.19,285.6,286.01,3042.015
2016-10-03 14:05:00,285.96,285.96,285.16,285.36,6283.791119313864,285.96,285.96,285.16,285.36,6283.7911
2016-10-03 14:10:00,285.4,285.6,285.36,285.54,2715.2317880794703,285.4,285.6,285.36,285.54,2715.2318
2016-10-03 14:15:00,285.61,285.73,284.96,284.96,6095.972207143633,285.61,285.73,284.96,284.96,6095.9722
2016-10-03 14:20:00,284.98,285.36,284.92,285.36,5685.593312343937,284.98,285.36,284.92,285.36,5685.5933
2016-10-03 14:25:00,285.35,285.73,285.33,285.54,4860.49288893714,285.35,285.73,285.33,285.54,4860.4929
2016-10-03 14:30:00,285.39,285.72,285.3,285.52,4695.472804255782,285.39,285.72,285.3,285.52,4695.4728
2016-10-03 14:35:00,285.38,285.38,284.95,285.14,5435.891868418196,285.38,285.38,284.95,285.14,5435.8919
2016-10-03 14:40:00,285.18,285.61,285.08,285.61,3697.7526870046686,285.18,285.61,285.08,285.61,3697.7527
2016-10-03 14:45:00,285.57,285.62,285.33,285.5,4565.193790033655,285.57,285.62,285.33,285.5,4565.1938
2016-10-03 14:50:00,285.51,285.51,285.19,285.23,7761.37227228314,285.51,285.51,285.19,285.23,7761.3723
2016-10-03 14:55:00,285.09,285.57,285.01,285.37,3690.153077841711,285.09,285.57,285.01,285.37,3690.1531
2016-10-03 15:00:00,285.56,285.56,285.26,285.45,8147.866681142113,285.56,285.56,285.26,285.45,8147.8667
2016-10-03 15:05:00,285.49,285.81,285.49,285.77,6924.329605905982,285.49,285.81,285.49,285.77,6924.3296
2016-10-03 15:10:00,285.75,285.96,285.75,285.95,4668.3313429595055,285.75,285.96,285.75,285.95,4668.3313
2016-10-03 15:15:00,285.96,286.04,285.67,285.78,5393.551188796005,285.96,286.04,285.67,285.78,5393.5512
2016-10-03 15:20:00,285.81,285.81,285.52,285.53,4351.319075018999,285.81,285.81,285.52,285.53,4351.3191
2016-10-03 15:25:00,285.48,285.9,285.48,285.73,5761.58940397351,285.48,285.9,285.48,285.73,5761.5894
2016-10-03 15:30:00,285.84,286.43,285.83,286.22,15998.26294647704,285.84,286.43,285.83,286.22,15998.2629
2016-10-03 15:35:00,286.25,286.83,286.25,286.71,8926.283791119315,286.25,286.83,286.25,286.71,8926.2838
2016-10-03 15:40:00,286.75,287.25,286.65,287.21,20121.59374660732,286.75,287.25,286.65,287.21,20121.5937
2016-10-03 15:45:00,287.16,287.29,286.69,286.69,9754.641189881664,287.16,287.29,286.69,286.69,9754.6412
2016-10-03 15:50:00,286.74,287.28,286.74,286.99,26868.96102486158,286.74,287.28,286.74,286.99,26868.961
2016-10-03 15:55:00,286.99,287.68,286.84,286.95,56012.3765063511,286.99,287.68,286.84,286.95,56012.3765
2016-10-04 09:30:00,287.33,289.23,287.33,288.19,16850.50483118011,287.33,289.23,287.33,288.19,16850.5048
2016-10-04 09:35:00,287.93,288.73,287.43,288.73,10288.78514819238,287.93,288.73,287.43,288.73,10288.7851
2016-10-04 09:40:00,288.73,288.86,287.45,287.74,37851.48192378678,288.73,288.86,287.45,287.74,37851.4819
2016-10-04 09:45:00,287.82,288.35,287.53,288.2,15286.071002062752,287.82,288.35,287.53,288.2,15286.071
2016-10-04 09:50:00,288.35,288.63,287.98,288.23,14072.30485289328,288.35,288.63,287.98,288.23,14072.3049
2016-10-04 09:55:00,288.23,288.49,287.67,287.96,6188.253175550972,288.23,288.49,287.67,287.96,6188.2532
2016-10-04 10:00:00,287.97,287.97,287.39,287.45,4135.27304310064,287.97,287.97,287.39,287.45,4135.273
2016-10-04 10:05:00,287.46,287.46,287.05,287.14,6367.386820106395,287.46,287.46,287.05,287.14,6367.3868
2016-10-04 10:10:00,287.14,287.14,286.29,286.46,13418.73846487895,287.14,287.14,286.29,286.46,13418.7385
2016-10-04 10:15:00,286.46,286.96,286.25,286.9,8392.139832808598,286.46,286.96,286.25,286.9,8392.1398
2016-10-04 10:20:00,286.92,288.03,286.92,288.03,3311.2582781456954,286.92,288.03,286.92,288.03,3311.2583
2016-10-04 10:25:00,288.18,288.18,287.59,288.05,5428.292259255239,288.18,288.18,287.59,288.05,5428.2923
2016-10-04 10:30:00,288.01,288.04,287.68,287.83,1574.2047551840192,288.01,288.04,287.68,287.83,1574.2048
2016-10-04 10:35:00,287.6,288.3,287.53,288.01,3476.278362827055,287.6,288.3,287.53,288.01,3476.2784
2016-10-04 10:40:00,288.01,288.3,287.83,287.92,11180.11073716209,288.01,288.3,287.83,287.92,11180.1107
2016-10-04 10:45:00,287.98,288.06,287.72,288.0,4342.633807404191,287.98,288.06,287.72,288.0,4342.6338
2016-10-04 10:50:00,287.98,288.0,287.48,287.82,4136.358701552492,287.98,288.0,287.48,287.82,4136.3587
2016-10-04 10:55:00,287.82,288.3,287.76,288.14,13332.971447182716,287.82,288.3,287.76,288.14,13332.9714
2016-10-04 11:00:00,288.09,288.09,287.08,287.56,3630.441862989904,288.09,288.09,287.08,287.56,3630.4419
2016-10-04 11:05:00,287.2,287.61,287.15,287.33,7892.736944957117,287.2,287.61,287.15,287.33,7892.7369
2016-10-04 11:10:00,287.27,287.4,287.1,287.17,14456.627944848551,287.27,287.4,287.1,287.17,14456.6279
2016-10-04 11:15:00,287.09,287.2,286.68,286.88,8689.610248615785,287.09,287.2,286.68,286.88,8689.6102
2016-10-04 11:20:00,286.73,287.19,286.67,286.73,2782.542612094235,286.73,287.19,286.67,286.73,2782.5426
2016-10-04 11:25:00,287.04,287.64,286.9,287.59,6506.351101943329,287.04,287.64,286.9,287.59,6506.3511
2016-10-04 11:30:00,287.73,287.76,287.14,287.73,2898.7080664422974,287.73,287.76,287.14,287.73,2898.7081
2016-10-04 11:35:00,287.75,288.35,287.53,287.64,6937.3575073281945,287.75,288.35,287.53,287.64,6937.3575
2016-10-04 11:40:00,287.26,287.64,287.13,287.34,1519.921832591467,287.26,287.64,287.13,287.34,1519.9218
2016-10-04 11:45:00,287.48,287.9,287.35,287.52,5381.608945825644,287.48,287.9,287.35,287.52,5381.6089
2016-10-04 11:50:00,287.5,287.53,286.89,287.15,1760.9380089023994,287.5,287.53,286.89,287.15,1760.938
2016-10-04 11:55:00,287.01,287.15,286.73,286.75,2062.7510585169907,287.01,287.15,286.73,286.75,2062.7511
2016-10-04 12:00:00,286.85,287.37,286.85,287.21,2714.14612962762,286.85,287.37,286.85,287.21,2714.1461
2016-10-04 12:05:00,287.32,287.32,286.86,286.87,3801.975898382369,287.32,287.32,286.86,286.87,3801.9759
2016-10-04 12:10:00,286.87,287.06,286.49,286.68,12311.366843990882,286.87,287.06,286.49,286.68,12311.3668
2016-10-04 12:15:00,286.82,287.17,286.71,286.89,8340.028227119748,286.82,287.17,286.71,286.89,8340.0282
2016-10-04 12:20:00,286.78,286.85,286.54,286.8,2042.123547931821,286.78,286.85,286.54,286.8,2042.1235
2016-10-04 12:25:00,286.8,286.96,286.46,286.46,5482.575181847791,286.8,286.96,286.46,286.46,5482.5752
2016-10-04 12:30:00,286.46,286.46,286.13,286.41,2171.316903702096,286.46,286.46,286.13,286.41,2171.3169
2016-10-04 12:35:00,286.55,286.97,286.54,286.93,5368.581044403431,286.55,286.97,286.54,286.93,5368.581
2016-10-04 12:40:00,286.79,286.79,286.71,286.71,325.6975355553143,286.79,286.79,286.71,286.71,325.6975
2016-10-04 12:45:00,286.78,286.95,286.43,286.62,8411.681684941917,286.78,286.95,286.43,286.62,8411.6817
2016-10-04 12:50:00,286.66,286.66,286.18,286.51,3833.45999348605,286.66,286.66,286.18,286.51,3833.46
2016-10-04 12:55:00,286.46,286.56,286.38,286.5,1302.7901422212572,286.46,286.56,286.38,286.5,1302.7901
2016-10-04 13:00:00,286.38,286.9,286.34,286.9,2334.1656714797527,286.38,286.9,286.34,286.9,2334.1657
2016-10-04 13:05:00,287.01,287.01,286.46,286.46,5753.989794810553,287.01,287.01,286.46,286.46,5753.9898
2016-10-04 13:10:00,286.46,286.59,286.3,286.43,7282.596895016828,286.46,286.59,286.3,286.43,7282.5969
2016-10-04 13:15:00,286.47,286.55,286.31,286.45,10661.165997177288,286.47,286.55,286.31,286.45,10661.166
2016-10-04 13:20:00,286.46,286.48,285.77,285.84,8158.723265660624,286.46,286.48,285.77,285.84,8158.7233
2016-10-04 13:25:00,285.83,285.93,285.6,285.93,7235.913581587233,285.83,285.93,285.6,285.93,7235.9136
2016-10-04 13:30:00,285.94,286.61,285.93,286.52,3824.774725871241,285.94,286.61,285.93,286.52,3824.7747
2016-10-04 13:35:00,286.54,286.82,286.39,286.5,8251.004234067963,286.54,286.82,286.39,286.5,8251.0042
2016-10-04 13:40:00,286.47,286.52,286.22,286.26,13567.473672782544,286.47,286.52,286.22,286.26,13567.4737
2016-10-04 13:45:00,286.31,286.52,286.22,286.5,4103.78894799696,286.31,286.52,286.22,286.5,4103.7889
2016-10-04 13:50:00,286.67,286.69,286.31,286.42,4434.91477581153,286.67,286.69,286.31,286.42,4434.9148
2016-10-04 13:55:00,286.53,286.78,286.36,286.44,2931.277819997829,286.53,286.78,286.36,286.44,2931.2778
2016-10-04 14:00:00,286.36,286.61,286.31,286.57,49997.8286830963,286.36,286.61,286.31,286.57,49997.8287
2016-10-04 14:05:00,286.52,286.54,286.16,286.16,10737.16208880686,286.52,286.54,286.16,286.16,10737.1621
2016-10-04 14:10:00,286.24,286.31,286.19,286.19,3805.232873737922,286.24,286.31,286.19,286.19,3805.2329
2016-10-04 14:15:00,286.18,286.28,285.91,286.04,15436.977526870049,286.18,286.28,285.91,286.04,15436.9775
2016-10-04 14:20:00,285.97,286.19,285.45,285.93,13503.419824123332,285.97,286.19,285.45,285.93,13503.4198
2016-10-04 14:25:00,286.08,286.17,285.63,286.17,11496.037346650744,286.08,286.17,285.63,286.17,11496.0373
2016-10-04 14:30:00,286.13,286.29,285.83,286.21,8359.570079253068,286.13,286.29,285.83,286.21,8359.5701
2016-10-04 14:35:00,286.19,286.19,285.73,285.98,11693.627184887637,286.19,286.19,285.73,285.98,11693.6272
2016-10-04 14:40:00,285.98,286.25,285.93,286.04,3474.1070459233524,285.98,286.25,285.93,286.04,3474.107
2016-10-04 14:45:00,286.21,286.23,285.8,286.0,11570.947779828466,286.21,286.23,285.8,286.0,11570.9478
2016-10-04 14:50:00,286.0,286.2,285.85,285.96,7104.548908913256,286.0,286.2,285.85,285.96,7104.5489
2016-10-04 14:55:00,285.96,285.96,285.43,285.52,5610.682879166215,285.96,285.96,285.43,285.52,5610.6829
2016-10-04 15:00:00,285.52,285.98,285.52,285.79,13245.033112582782,285.52,285.98,285.52,285.79,13245.0331
2016-10-04 15:05:00,285.77,286.08,285.73,285.94,5772.445988492021,285.77,286.08,285.73,285.94,5772.446
2016-10-04 15:10:00,286.19,286.28,285.95,286.03,2062.7510585169907,286.19,286.28,285.95,286.03,2062.7511
2016-10-04 15:15:00,286.12,286.13,285.96,286.03,3582.6728911084574,286.12,286.13,285.96,286.03,3582.6729
2016-10-04 15:20:00,286.31,286.37,286.17,286.22,7410.704592335252,286.31,286.37,286.17,286.22,7410.7046
2016-10-04 15:25:00,286.2,286.53,286.16,286.47,10944.522853110411,286.2,286.53,286.16,286.47,10944.5229
2016-10-04 15:30:00,286.47,286.55,286.38,286.55,6389.099989143416,286.47,286.55,286.38,286.55,6389.1
2016-10-04 15:35:00,286.55,286.55,286.37,286.49,6316.360872869395,286.55,286.55,286.37,286.49,6316.3609
2016-10-04 15:40:00,286.5,286.69,286.41,286.67,12637.064379546197,286.5,286.69,286.41,286.67,12637.0644
2016-10-04 15:45:00,286.55,286.66,286.39,286.46,16092.71523178808,286.55,286.66,286.39,286.46,16092.7152
2016-10-04 15:50:00,286.47,286.62,286.26,286.62,73524.0473347085,286.47,286.62,286.26,286.62,73524.0473
2016-10-04 15:55:00,286.66,286.96,286.41,286.76,26267.5062425361,286.66,286.96,286.41,286.76,26267.5062
2016-10-05 09:30:00,288.55,288.55,286.37,286.37,17222.88568016502,288.55,288.55,286.37,286.37,17222.8857
2016-10-05 09:35:00,286.6,287.28,286.23,286.65,27009.010965150366,286.6,287.28,286.23,286.65,27009.011
2016-10-05 09:40:00,286.25,286.59,286.14,286.58,6289.219411573119,286.25,286.59,286.14,286.58,6289.2194
2016-10-05 09:45:00,286.46,286.55,285.6,286.19,17917.707089349693,286.46,286.55,285.6,286.19,17917.7071
2016-10-05 09:50:00,286.0,286.73,286.0,286.61,8251.004234067963,286.0,286.73,286.0,286.61,8251.0042
2016-10-05 09:55:00,286.62,287.1,286.54,287.1,10286.613831288678,286.62,287.1,286.54,287.1,10286.6138
2016-10-05 10:00:00,287.11,287.49,286.93,287.49,9053.305829985888,287.11,287.49,286.93,287.49,9053.3058
2016-10-05 10:05:00,287.5,288.04,287.5,287.73,5435.891868418196,287.5,288.04,287.5,287.73,5435.8919
2016-10-05 10:10:00,287.73,288.2,287.73,288.11,7353.164694387146,287.73,288.2,287.73,288.11,7353.1647
2016-10-05 10:15:00,288.13,288.24,287.61,287.71,6835.305612854197,288.13,288.24,287.61,287.71,6835.3056
2016-10-05 10:20:00,287.83,288.11,287.72,287.75,8310.715448919771,287.83,288.11,287.72,287.75,8310.7154
2016-10-05 10:25:00,287.77,288.6,287.68,288.41,8849.20204103789,287.77,288.6,287.68,288.41,8849.202
2016-10-05 10:30:00,288.3,288.6,288.08,288.19,6464.010422321138,288.3,288.6,288.08,288.19,6464.0104
2016-10-05 10:35:00,288.18,288.49,288.17,288.32,7284.76821192053,288.18,288.49,288.17,288.32,7284.7682
2016-10-05 10:40:00,288.31,288.41,287.0,287.01,4933.232005211161,288.31,288.41,287.0,287.01,4933.232
2016-10-05 10:45:00,287.01,287.48,286.83,286.9,5085.224188470307,287.01,287.48,286.83,286.9,5085.2242
2016-10-05 10:50:00,286.96,287.04,286.84,286.85,4472.912821626316,286.96,287.04,286.84,286.85,4472.9128
2016-10-05 10:55:00,286.96,287.01,286.5,286.5,10434.26338074042,286.96,287.01,286.5,286.5,10434.2634
2016-10-05 11:00:00,286.32,286.75,286.32,286.75,5015.74204755184,286.32,286.75,286.32,286.75,5015.742
2016-10-05 11:05:00,286.64,286.75,286.52,286.55,7100.206275105852,286.64,286.75,286.52,286.55,7100.2063
2016-10-05 11:10:00,286.58,286.66,286.52,286.53,5377.26631201824,286.58,286.66,286.52,286.53,5377.2663
2016-10-05 11:15:00,286.67,286.78,286.52,286.52,5314.298121810879,286.67,286.78,286.52,286.52,5314.2981
2016-10-05 11:20:00,286.46,286.56,286.36,286.56,4226.468353056129,286.46,286.56,286.36,286.56,4226.4684
2016-10-05 11:25:00,286.56,286.88,286.45,286.46,9716.643144066877,286.56,286.88,286.45,286.46,9716.6431
2016-10-05 11:30:00,286.46,286.57,286.35,286.49,7225.056997068722,286.46,286.57,286.35,286.49,7225.057
2016-10-05 11:35:00,286.48,286.61,286.39,286.45,5649.766583432852,286.48,286.61,286.39,286.45,5649.7666
2016-10-05 11:40:00,286.45,286.61,286.37,286.57,2551.2973618499623,286.45,286.61,286.37,286.57,2551.2974
2016-10-05 11:45:00,286.69,286.92,286.69,286.85,4019.1075887525785,286.69,286.92,286.69,286.85,4019.1076
2016-10-05 11:50:00,286.75,286.84,286.62,286.84,2387.3629356204538,286.75,286.84,286.62,286.84,2387.3629
2016-10-05 11:55:00,286.93,287.04,286.72,286.74,2955.162305938552,286.93,287.04,286.72,286.74,2955.1623
2016-10-05 12:00:00,286.64,287.03,286.6,286.9,6012.376506351102,286.64,287.03,286.6,286.9,6012.3765
2016-10-05 12:05:00,286.91,287.26,286.91,287.01,6352.18760178048,286.91,287.26,286.91,287.01,6352.1876
2016-10-05 12:10:00,286.99,287.25,286.99,287.24,2062.7510585169907,286.99,287.25,286.99,287.24,2062.7511
2016-10-05 12:15:00,287.25,287.25,286.81,286.81,2931.277819997829,287.25,287.25,286.81,286.81,2931.2778
2016-10-05 12:20:00,286.86,286.86,286.69,286.75,1411.355987406362,286.86,286.86,286.69,286.75,1411.356
2016-10-05 12:25:00,286.73,286.87,286.69,286.69,2421.018347627836,286.73,286.87,286.69,286.69,2421.0183
2016-10-05 12:30:00,286.71,286.73,286.44,286.54,1737.0535229616762,286.71,286.73,286.44,286.54,1737.0535
2016-10-05 12:35:00,286.45,286.45,286.23,286.36,5021.170339811096,286.45,286.45,286.23,286.36,5021.1703
2016-10-05 12:40:00,286.3,286.51,286.11,286.14,44749.755726848336,286.3,286.51,286.11,286.14,44749.7557
2016-10-05 12:45:00,286.14,286.31,285.87,285.87,6568.233633698838,286.14,286.31,285.87,285.87,6568.2336
2016-10-05 12:50:00,285.99,286.0,285.67,285.68,9131.473238519162,285.99,286.0,285.67,285.68,9131.4732
2016-10-05 12:55:00,285.65,285.71,285.31,285.31,5236.130713277603,285.65,285.71,285.31,285.31,5236.1307
2016-10-05 13:00:00,285.4,285.49,285.17,285.17,8397.568125067854,285.4,285.49,285.17,285.17,8397.5681
2016-10-05 13:05:00,285.26,285.45,285.19,285.33,4776.89718814461,285.26,285.45,285.19,285.33,4776.8972
2016-10-05 13:10:00,285.33,285.45,285.19,285.21,10910.86744110303,285.33,285.45,285.19,285.21,10910.8674
2016-10-05 13:15:00,285.25,285.25,285.02,285.05,2351.5362067093693,285.25,285.25,285.02,285.05,2351.5362
2016-10-05 13:20:00,285.02,285.04,284.41,284.41,15154.706329388777,285.02,285.04,284.41,284.41,15154.7063
2016-10-05 13:25:00,284.44,284.83,284.25,284.79,9583.107154489198,284.44,284.83,284.25,284.79,9583.1072
2016-10-05 13:30:00,284.84,285.38,284.83,285.26,11269.134730213877,284.84,285.38,284.83,285.26,11269.1347
2016-10-05 13:35:00,285.38,285.52,285.34,285.43,22259.25523830203,285.38,285.52,285.34,285.43,22259.2552
2016-10-05 13:40:00,285.43,285.68,285.43,285.54,6351.101943328629,285.43,285.68,285.43,285.54,6351.1019
2016-10-05 13:45:00,285.51,285.51,285.14,285.14,3089.7839539680817,285.51,285.51,285.14,285.14,3089.784
2016-10-05 13:50:00,285.14,285.32,285.14,285.26,5753.989794810553,285.14,285.32,285.14,285.26,5753.9898
2016-10-05 13:55:00,285.27,285.47,285.26,285.41,3318.8578873086526,285.27,285.47,285.26,285.41,3318.8579
2016-10-05 14:00:00,285.41,285.51,285.32,285.44,5341.439583107154,285.41,285.51,285.32,285.44,5341.4396
2016-10-05 14:05:00,285.5,285.71,285.49,285.57,2269.026164368689,285.5,285.71,285.49,285.57,2269.0262
2016-10-05 14:10:00,285.58,285.72,285.39,285.39,7222.88568016502,285.58,285.72,285.39,285.39,7222.8857
2016-10-05 14:15:00,285.49,285.53,285.26,285.28,5447.834111388557,285.49,285.53,285.26,285.28,5447.8341
2016-10-05 14:20:00,285.37,285.62,285.22,285.23,7370.535229616763,285.37,285.62,285.22,285.23,7370.5352
2016-10-05 14:25:00,285.23,285.38,285.23,285.35,4121.159483226577,285.23,285.38,285.23,285.35,4121.1595
2016-10-05 14:30:00,285.35,285.54,285.35,285.51,7973.075670394094,285.35,285.54,285.35,285.51,7973.0757
2016-10-05 14:35:00,285.5,285.5,285.21,285.21,6119.856693084356,285.5,285.5,285.21,285.21,6119.8567
2016-10-05 14:40:00,285.14,285.5,285.14,285.38,9086.96124199327,285.14,285.5,285.14,285.38,9086.9612
2016-10-05 14:45:00,285.35,285.62,285.31,285.53,5999.3486049288895,285.35,285.62,285.31,285.53,5999.3486
2016-10-05 14:50:00,285.49,285.7,285.48,285.65,6320.703506676799,285.49,285.7,285.48,285.65,6320.7035
2016-10-05 14:55:00,285.55,285.76,285.49,285.76,6188.253175550972,285.55,285.76,285.49,285.76,6188.2532
2016-10-05 15:00:00,285.81,285.96,285.66,285.74,13743.350341982414,285.81,285.96,285.66,285.74,13743.3503
2016-10-05 15:05:00,285.73,285.81,285.64,285.7,3039.8436651829334,285.73,285.81,285.64,285.7,3039.8437
2016-10-05 15:10:00,285.65,285.7,285.56,285.6,4776.89718814461,285.65,285.7,285.56,285.6,4776.8972
2016-10-05 15:15:00,285.6,285.6,285.15,285.33,6294.647703832375,285.6,285.6,285.15,285.33,6294.6477
2016-10-05 15:20:00,285.19,285.19,284.94,285.06,10562.371078058844,285.19,285.19,284.94,285.06,10562.3711
2016-10-05 15:25:00,285.08,285.23,285.03,285.06,7491.043317772229,285.08,285.23,285.03,285.06,7491.0433
2016-10-05 15:30:00,285.05,285.43,285.01,285.38,9364.889805667137,285.05,285.43,285.01,285.38,9364.8898
2016-10-05 15:35:00,285.37,285.61,285.32,285.53,12190.858755835414,285.37,285.61,285.32,285.53,12190.8588
2016-10-05 15:40:00,285.51,285.61,285.38,285.61,16738.682010639455,285.51,285.61,285.38,285.61,16738.682
2016-10-05 15:45:00,285.56,285.65,285.16,285.19,11896.64531538378,285.56,285.65,285.16,285.19,11896.6453
2016-10-05 15:50:00,285.21,285.66,285.21,285.48,35024.42731516665,285.21,285.66,285.21,285.48,35024.4273
2016-10-05 15:55:00,285.51,285.83,285.09,285.2,66980.78384540224,285.51,285.83,285.09,285.2,66980.7838
2016-10-06 09:30:00,283.98,285.44,283.7,284.16,19813.26674628162,283.98,285.44,283.7,284.16,19813.2667
2016-10-06 09:35:00,284.16,284.24,282.84,283.31,21745.738790576484,284.16,284.24,282.84,283.31,21745.7388
2016-10-06 09:40:00,283.24,283.54,282.78,283.16,16764.73781348388,283.24,283.54,282.78,283.16,16764.7378
2016-10-06 09:45:00,283.32,283.63,282.59,282.72,17552.92584952774,283.32,283.63,282.59,282.72,17552.9258
2016-10-06 09:50:00,282.71,282.95,281.96,282.69,18489.8490934752,282.71,282.95,281.96,282.69,18489.8491
2016-10-06 09:55:00,282.72,283.58,282.51,283.18,8623.385083052872,282.72,283.58,282.51,283.18,8623.3851
2016-10-06 10:00:00,283.16,283.32,282.86,283.24,11726.196938443169,283.16,283.32,282.86,283.24,11726.1969
2016-10-06 10:05:00,283.19,283.43,282.56,282.56,7292.367821083488,283.19,283.43,282.56,282.56,7292.3678
2016-10-06 10:10:00,282.72,282.87,281.56,281.89,14962.54478341114,282.72,282.87,281.56,281.89,14962.5448
2016-10-06 10:15:00,281.84,281.84,280.57,280.57,14966.887417218544,281.84,281.84,280.57,280.57,14966.8874
2016-10-06 10:20:00,280.62,280.91,279.94,280.78,28414.93866029747,280.62,280.91,279.94,280.78,28414.9387
2016-10-06 10:25:00,280.94,281.11,280.57,280.94,19756.812506785365,280.94,281.11,280.57,280.94,19756.8125
2016-10-06 10:30:00,280.86,280.94,280.55,280.75,6948.214091846705,280.86,280.94,280.55,280.75,6948.2141
2016-10-06 10:35:00,280.76,280.94,280.09,280.41,21252.84985343611,280.76,280.94,280.09,280.41,21252.8499
2016-10-06 10:40:00,280.35,281.03,280.24,280.96,12658.777548583215,280.35,281.03,280.24,280.96,12658.7775
2016-10-06 10:45:00,280.99,281.14,280.81,281.11,9143.415481489525,280.99,281.14,280.81,281.11,9143.4155
2016-10-06 10:50:00,281.05,281.51,280.99,281.51,18660.297470415808,281.05,281.51,280.99,281.51,18660.2975
2016-10-06 10:55:00,281.44,281.81,281.3,281.64,8947.996960156335,281.44,281.81,281.3,281.64,8947.997
2016-10-06 11:00:00,281.46,281.51,280.7,280.96,5646.509608077299,281.46,281.51,280.7,280.96,5646.5096
2016-10-06 11:05:00,280.81,280.95,280.09,280.09,9213.983280859842,280.81,280.95,280.09,280.09,9213.9833
2016-10-06 11:10:00,280.01,280.82,280.01,280.74,12126.804907176203,280.01,280.82,280.01,280.74,12126.8049
2016-10-06 11:15:00,280.86,281.53,280.74,281.24,4559.7654977744005,280.86,281.53,280.74,281.24,4559.7655
2016-10-06 11:20:00,281.14,282.02,281.14,282.02,4022.364564108132,281.14,282.02,281.14,282.02,4022.3646
2016-10-06 11:25:00,282.2,282.55,282.2,282.49,2479.643904027793,282.2,282.55,282.2,282.49,2479.6439
2016-10-06 11:30:00,282.55,282.55,282.33,282.43,7362.935620453805,282.55,282.55,282.33,282.43,7362.9356
2016-10-06 11:35:00,282.42,282.81,282.39,282.81,3148.4095103680384,282.42,282.81,282.39,282.81,3148.4095
2016-10-06 11:40:00,282.85,282.94,282.68,282.69,14678.102269026163,282.85,282.94,282.68,282.69,14678.1023
2016-10-06 11:45:00,282.71,283.44,282.63,283.44,3976.766909130388,282.71,283.44,282.63,283.44,3976.7669
2016-10-06 11:50:00,283.28,284.12,283.28,283.94,12012.810769731845,283.28,284.12,283.28,283.94,12012.8108
2016-10-06 11:55:00,283.84,283.94,283.69,283.69,6508.522418847031,283.84,283.94,283.69,283.69,6508.5224
2016-10-06 12:00:00,283.74,284.09,283.74,284.05,5245.901639344263,283.74,284.09,283.74,284.05,5245.9016
2016-10-06 12:05:00,284.04,284.2,283.86,283.87,4776.89718814461,284.04,284.2,283.86,283.87,4776.8972
2016-10-06 12:10:00,283.86,283.98,283.76,283.88,3774.8344370860927,283.86,283.98,283.76,283.88,3774.8344
2016-10-06 12:15:00,283.89,283.89,283.64,283.74,1791.3364455542287,283.89,283.89,283.64,283.74,1791.3364
2016-10-06 12:20:00,283.72,283.72,283.44,283.44,2388.448594072305,283.72,283.72,283.44,283.44,2388.4486
2016-10-06 12:25:00,283.51,283.79,283.51,283.65,2127.890565628053,283.51,283.79,283.51,283.65,2127.8906
2016-10-06 12:30:00,283.71,284.01,283.71,283.81,651.3950711106286,283.71,284.01,283.71,283.81,651.3951
2016-10-06 12:35:00,283.84,283.88,283.49,283.52,2070.350667679948,283.84,283.88,283.49,283.52,2070.3507
2016-10-06 12:40:00,283.63,283.65,283.46,283.56,977.092606665943,283.63,283.65,283.46,283.56,977.0926
2016-10-06 12:45:00,283.48,283.54,283.34,283.45,2153.9463684724788,283.48,283.54,283.34,283.45,2153.9464
2016-10-06 12:50:00,283.37,283.49,283.32,283.39,7382.477472587125,283.37,283.49,283.32,283.39,7382.4775
2016-10-06 12:55:00,283.31,283.32,283.04,283.04,1352.7304310064055,283.31,283.32,283.04,283.04,1352.7304
2016-10-06 13:00:00,282.93,283.01,282.82,282.97,1845.6193681467807,282.93,283.01,282.82,282.97,1845.6194
2016-10-06 13:05:00,282.96,283.02,282.85,282.87,1995.4402345022256,282.96,283.02,282.85,282.87,1995.4402
2016-10-06 13:10:00,282.81,282.87,282.7,282.7,1411.355987406362,282.81,282.87,282.7,282.7,1411.356
2016-10-06 13:15:00,282.7,282.73,282.32,282.33,2822.711974812724,282.7,282.73,282.32,282.33,2822.712
2016-10-06 13:20:00,282.46,282.53,282.34,282.47,4771.468895885355,282.46,282.53,282.34,282.47,4771.4689
2016-10-06 13:25:00,282.37,282.52,282.37,282.52,2573.010530886983,282.37,282.52,282.37,282.52,2573.0105
2016-10-06 13:30:00,282.58,282.91,282.56,282.81,2822.711974812724,282.58,282.91,282.56,282.81,2822.712
2016-10-06 13:35:00,282.81,282.81,282.33,282.33,3186.407556182825,282.81,282.81,282.33,282.33,3186.4076
2016-10-06 13:40:00,282.44,282.53,282.07,282.14,2591.466724568451,282.44,282.53,282.07,282.14,2591.4667
2016-10-06 13:45:00,282.23,282.34,282.11,282.11,2279.8827488872003,282.23,282.34,282.11,282.11,2279.8827
2016-10-06 13:50:00,281.93,282.11,281.78,281.85,3735.750732819455,281.93,282.11,281.78,281.85,3735.7507
2016-10-06 13:55:00,281.94,282.12,281.91,282.02,13225.491260449464,281.94,282.12,281.91,282.02,13225.4913
2016-10-06 14:00:00,282.07,282.28,281.65,281.87,10522.201715340354,282.07,282.28,281.65,281.87,10522.2017
2016-10-06 14:05:00,281.91,281.93,281.55,281.55,1845.6193681467807,281.91,281.93,281.55,281.55,1845.6194
2016-10-06 14:10:00,281.57,281.65,281.32,281.38,2994.2460102051896,281.57,281.65,281.32,281.38,2994.246
2016-10-06 14:15:00,281.43,281.45,281.32,281.37,1737.0535229616762,281.43,281.45,281.32,281.37,1737.0535
2016-10-06 14:20:00,281.42,281.73,281.41,281.61,4446.857018781891,281.42,281.73,281.41,281.61,4446.857
2016-10-06 14:25:00,281.61,281.67,281.44,281.44,3365.541200738248,281.61,281.67,281.44,281.44,3365.5412
2016-10-06 14:30:00,281.51,281.64,281.35,281.36,2455.75941808707,281.51,281.64,281.35,281.36,2455.7594
2016-10-06 14:35:00,281.35,281.42,281.31,281.42,1210.509173813918,281.35,281.42,281.31,281.42,1210.5092
2016-10-06 14:40:00,281.3,281.52,281.29,281.52,3039.8436651829334,281.3,281.52,281.29,281.52,3039.8437
2016-10-06 14:45:00,281.52,281.52,281.28,281.3,1930.3007273911628,281.52,281.52,281.28,281.3,1930.3007
2016-10-06 14:50:00,281.3,281.64,281.27,281.57,11357.07306481381,281.3,281.64,281.27,281.57,11357.0731
2016-10-06 14:55:00,281.57,281.68,281.53,281.68,2605.5802844425143,281.57,281.68,281.53,281.68,2605.5803
2016-10-06 15:00:00,281.68,282.04,281.67,281.99,4421.886874389317,281.68,282.04,281.67,281.99,4421.8869
2016-10-06 15:05:00,281.99,282.21,281.99,282.06,10965.150363695582,281.99,282.21,281.99,282.06,10965.1504
2016-10-06 15:10:00,282.05,282.05,281.61,281.69,4490.283356855934,282.05,282.05,281.61,281.69,4490.2834
2016-10-06 15:15:00,281.72,281.96,281.49,281.53,7453.045271957442,281.72,281.96,281.49,281.53,7453.0453
2016-10-06 15:20:00,281.53,281.61,281.47,281.54,3393.768320486375,281.53,281.61,281.47,281.54,3393.7683
2016-10-06 15:25:00,281.54,281.57,281.22,281.26,14571.70774074476,281.54,281.57,281.22,281.26,14571.7077
2016-10-06 15:30:00,281.19,281.6,281.06,281.6,14960.373466507435,281.19,281.6,281.06,281.6,14960.3735
2016-10-06 15:35:00,281.6,281.62,281.3,281.48,13600.043426338074,281.6,281.62,281.3,281.48,13600.0434
2016-10-06 15:40:00,281.45,281.73,281.3,281.65,23535.98957767886,281.45,281.73,281.3,281.65,23535.9896
2016-10-06 15:45:00,281.64,282.06,281.64,282.06,12018.239061991098,281.64,282.06,281.64,282.06,12018.2391
2016-10-06 15:50:00,281.99,282.07,281.82,282.01,19111.931386385844,281.99,282.07,281.82,282.01,19111.9314
2016-10-06 15:55:00,282.0,282.05,281.73,281.79,29061.991097600698,282.0,282.05,281.73,281.79,29061.9911
2016-10-07 09:30:00,283.06,283.7,281.85,282.8,50612.31136684399,283.06,283.7,281.85,282.8,50612.3114
2016-10-07 09:35:00,282.97,282.98,281.12,281.86,34862.66420584085,282.97,282.98,281.12,281.86,34862.6642
2016-10-07 09:40:00,281.63,281.77,280.25,280.26,11134.513082184343,281.63,281.77,280.25,280.26,11134.5131
2016-10-07 09:45:00,280.17,280.17,279.13,279.65,26036.260992291827,280.17,280.17,279.13,279.65,26036.261
2016-10-07 09:50:00,279.42,281.13,279.42,281.03,15859.298664640104,279.42,281.13,279.42,281.03,15859.2987
2016-10-07 09:55:00,281.08,281.25,280.47,280.56,3881.228965367496,281.08,281.25,280.47,280.56,3881.229
2016-10-07 10:00:00,280.7,281.11,279.86,280.01,21821.73488220606,280.7,281.11,279.86,280.01,21821.7349
2016-10-07 10:05:00,279.88,280.24,279.62,279.9,23091.955270871786,279.88,280.24,279.62,279.9,23091.9553
2016-10-07 10:10:00,279.83,279.91,279.5,279.91,22690.261643686896,279.83,279.91,279.5,279.91,22690.2616
2016-10-07 10:15:00,279.89,280.31,279.77,280.21,7238.084898490935,279.89,280.31,279.77,280.21,7238.0849
2016-10-07 10:20:00,280.15,280.59,279.67,279.88,11016.17631093258,280.15,280.59,279.67,279.88,11016.1763
2016-10-07 10:25:00,279.9,280.2,278.83,279.15,45888.61144284008,279.9,280.2,278.83,279.15,45888.6114
2016-10-07 10:30:00,279.06,279.32,278.99,279.15,16181.739224839866,279.06,279.32,278.99,279.15,16181.7392
2016-10-07 10:35:00,279.11,279.21,278.72,279.11,25863.64129844751,279.11,279.21,278.72,279.11,25863.6413
2016-10-07 10:40:00,279.26,279.36,278.72,278.72,10422.321137770055,279.26,279.36,278.72,278.72,10422.3211
2016-10-07 10:45:00,278.78,279.12,278.72,278.85,8722.180002171317,278.78,279.12,278.72,278.85,8722.18
2016-10-07 10:50:00,278.92,279.66,278.92,279.54,14763.869286722398,278.92,279.66,278.92,279.54,14763.8693
2016-10-07 10:55:00,279.63,279.64,279.34,279.63,5673.651069373575,279.63,279.64,279.34,279.63,5673.6511
2016-10-07 11:00:00,279.61,279.95,279.32,279.89,11224.622733687982,279.61,279.95,279.32,279.89,11224.6227
2016-10-07 11:05:00,279.99,280.29,279.81,279.91,23784.60536315276,279.99,280.29,279.81,279.91,23784.6054
2016-10-07 11:10:00,279.9,280.46,279.9,280.45,4011.507979589621,279.9,280.46,279.9,280.45,4011.508
2016-10-07 11:15:00,280.43,280.55,280.26,280.42,3582.6728911084574,280.43,280.55,280.26,280.42,3582.6729
2016-10-07 11:20:00,280.54,281.0,280.48,280.94,11018.347627836283,280.54,281.0,280.48,280.94,11018.3476
2016-10-07 11:25:00,280.89,281.04,280.78,281.01,2896.536749538596,280.89,281.04,280.78,281.01,2896.5367
2016-10-07 11:30:00,281.02,281.28,280.94,280.94,3364.455542286397,281.02,281.28,280.94,280.94,3364.4555
2016-10-07 11:35:00,280.8,280.8,280.24,280.29,3146.2381934643363,280.8,280.8,280.24,280.29,3146.2382
2016-10-07 11:40:00,280.37,280.37,279.9,279.9,5443.491477581153,280.37,280.37,279.9,279.9,5443.4915
2016-10-07 11:45:00,280.1,280.31,279.6,280.14,6608.402996417327,280.1,280.31,279.6,280.14,6608.403
2016-10-07 11:50:00,279.96,280.49,279.87,280.49,3712.951905330583,279.96,280.49,279.87,280.49,3712.9519
2016-10-07 11:55:00,280.51,280.55,279.85,279.85,5213.331885788731,280.51,280.55,279.85,279.85,5213.3319
2016-10-07 12:00:00,279.84,280.7,279.84,280.08,7019.867549668875,279.84,280.7,279.84,280.08,7019.8675
2016-10-07 12:05:00,280.04,280.18,279.9,280.08,1243.0789273694495,280.04,280.18,279.9,280.08,1243.0789
2016-10-07 12:10:00,280.3,280.3,279.53,279.93,5037.455216588862,280.3,280.3,279.53,279.93,5037.4552
2016-10-07 12:15:00,279.89,279.94,279.56,279.6,3657.58332428618,279.89,279.94,279.56,279.6,3657.5833
2016-10-07 12:20:00,279.61,279.75,279.23,279.26,6948.214091846705,279.61,279.75,279.23,279.26,6948.2141
2016-10-07 12:25:00,279.38,279.51,279.19,279.38,5647.59526652915,279.38,279.51,279.19,279.38,5647.5953
2016-10-07 12:30:00,279.3,279.35,278.76,278.77,12050.80881554663,279.3,279.35,278.76,278.77,12050.8088
2016-10-07 12:35:00,279.0,279.19,278.65,278.81,16301.16165454348,279.0,279.19,278.65,278.81,16301.1617
2016-10-07 12:40:00,278.74,278.8,278.45,278.65,18093.58375854956,278.74,278.8,278.45,278.65,18093.5838
2016-10-07 12:45:00,278.64,279.51,278.54,279.44,20264.900662251657,278.64,279.51,278.54,279.44,20264.9007
2016-10-07 12:50:00,279.35,279.55,278.77,278.81,8982.738030615568,279.35,279.55,278.77,278.81,8982.738
2016-10-07 12:55:00,278.91,279.13,278.81,279.09,3909.456085115623,278.91,279.13,278.81,279.09,3909.4561
2016-10-07 13:00:00,279.02,279.02,278.55,278.88,8518.07621322332,279.02,279.02,278.55,278.88,8518.0762
2016-10-07 13:05:00,278.88,279.14,278.84,279.0,5319.726414070134,278.88,279.14,278.84,279.0,5319.7264
2016-10-07 13:10:00,279.12,279.16,278.74,278.87,7056.77993703181,279.12,279.16,278.74,278.87,7056.7799
2016-10-07 13:15:00,278.88,278.89,278.58,278.74,9111.931386385844,278.88,278.89,278.58,278.74,9111.9314
2016-10-07 13:20:00,278.79,278.96,278.48,278.49,6072.08772120291,278.79,278.96,278.48,278.49,6072.0877
2016-10-07 13:25:00,278.37,279.5,278.37,279.36,14041.90641624145,278.37,279.5,278.37,279.36,14041.9064
2016-10-07 13:30:00,279.31,280.31,279.1,280.24,10802.301595917925,279.31,280.31,279.1,280.24,10802.3016
2016-10-07 13:35:00,280.2,280.45,279.76,279.93,10607.968733036589,280.2,280.45,279.76,279.93,10607.9687
2016-10-07 13:40:00,279.98,280.3,279.76,279.94,10031.48409510368,279.98,280.3,279.76,279.94,10031.4841
2016-10-07 13:45:00,280.08,280.13,279.98,279.99,1194.2242970361524,280.08,280.13,279.98,279.99,1194.2243
2016-10-07 13:50:00,279.94,280.05,279.84,279.95,2931.277819997829,279.94,280.05,279.84,279.95,2931.2778
2016-10-07 13:55:00,279.94,279.94,279.66,279.82,3159.2660948865487,279.94,279.94,279.66,279.82,3159.2661
2016-10-07 14:00:00,279.9,280.09,279.56,279.61,4451.199652589296,279.9,280.09,279.56,279.61,4451.1997
2016-10-07 14:05:00,279.36,279.64,279.08,279.64,9068.5050483118,279.36,279.64,279.08,279.64,9068.505
2016-10-07 14:10:00,279.7,280.06,279.58,279.98,9623.276517207689,279.7,280.06,279.58,279.98,9623.2765
2016-10-07 14:15:00,280.02,280.06,279.74,279.87,10402.77928563674,280.02,280.06,279.74,279.87,10402.7793
2016-10-07 14:20:00,280.01,280.15,279.98,280.04,2714.14612962762,280.01,280.15,279.98,280.04,2714.1461
2016-10-07 14:25:00,280.01,280.13,279.79,279.85,3930.083595700793,280.01,280.13,279.79,279.85,3930.0836
2016-10-07 14:30:00,279.89,280.19,279.78,279.96,10658.994680273589,279.89,280.19,279.78,279.96,10658.9947
2016-10-07 14:35:00,279.96,280.05,279.86,279.97,3719.465856041689,279.96,280.05,279.86,279.97,3719.4659
2016-10-07 14:40:00,280.01,280.1,279.85,280.04,3134.2959504939745,280.01,280.1,279.85,280.04,3134.296
2016-10-07 14:45:00,280.09,280.23,280.02,280.1,7522.527412875909,280.09,280.23,280.02,280.1,7522.5274
2016-10-07 14:50:00,280.14,280.24,279.74,280.01,12026.924329605908,280.14,280.24,279.74,280.01,12026.9243
2016-10-07 14:55:00,279.99,280.18,279.98,280.03,6667.028552817284,279.99,280.18,279.98,280.03,6667.0286
2016-10-07 15:00:00,280.05,280.3,280.02,280.16,13897.51384214526,280.05,280.3,280.02,280.16,13897.5138
2016-10-07 15:05:00,280.18,280.42,280.16,280.42,6133.970252958419,280.18,280.42,280.16,280.42,6133.9703
2016-10-07 15:10:00,280.36,280.52,280.33,280.44,5246.987297796113,280.36,280.52,280.33,280.44,5246.9873
2016-10-07 15:15:00,280.43,280.74,280.43,280.55,11789.165128650528,280.43,280.74,280.43,280.55,11789.1651
2016-10-07 15:20:00,280.55,280.91,280.55,280.9,6369.558137010097,280.55,280.91,280.55,280.9,6369.5581
2016-10-07 15:25:00,280.93,281.15,280.88,281.08,9884.92020410379,280.93,281.15,280.88,281.08,9884.9202
2016-10-07 15:30:00,281.15,281.39,281.02,281.03,25320.812072521985,281.15,281.39,281.02,281.03,25320.8121
2016-10-07 15:35:00,281.1,281.24,280.94,280.97,8838.345456519379,281.1,281.24,280.94,280.97,8838.3455
2016-10-07 15:40:00,280.97,281.24,280.97,281.24,16262.077950276844,280.97,281.24,280.97,281.24,16262.078
2016-10-07 15:45:00,281.26,281.55,281.17,281.47,16694.17001411356,281.26,281.55,281.17,281.47,16694.17
2016-10-07 15:50:00,281.53,281.88,281.53,281.76,22156.117685376183,281.53,281.88,281.53,281.76,22156.1177
2016-10-07 15:55:00,281.76,282.04,281.31,281.43,45140.59276951471,281.76,282.04,281.31,281.43,45140.5928
2016-10-10 09:30:00,283.7,284.33,283.24,283.92,19240.03908370427,283.7,284.33,283.24,283.92,19240.0391
2016-10-10 09:35:00,284.1,284.21,283.3,283.3,10222.559982629466,284.1,284.21,283.3,283.3,10222.56
2016-10-10 09:40:00,283.26,284.09,283.23,283.4,8023.015959179243,283.26,284.09,283.23,283.4,8023.016
2016-10-10 09:45:00,283.74,284.25,283.51,284.12,12857.453045271955,283.74,284.25,283.51,284.12,12857.453
2016-10-10 09:50:00,284.25,284.34,283.73,283.73,4695.472804255782,284.25,284.34,283.73,283.73,4695.4728
2016-10-10 09:55:00,283.64,283.86,283.25,283.61,7512.75648680925,283.64,283.86,283.25,283.61,7512.7565
2016-10-10 10:00:00,283.59,283.71,282.82,282.92,14206.926500922811,283.59,283.71,282.82,282.92,14206.9265
2016-10-10 10:05:00,282.89,282.93,282.0,282.32,18913.255889697102,282.89,282.93,282.0,282.32,18913.2559
2016-10-10 10:10:00,282.32,282.58,282.23,282.26,16957.985017913365,282.32,282.58,282.23,282.26,16957.985
2016-10-10 10:15:00,282.37,283.13,282.36,282.96,7925.306698512648,282.37,283.13,282.36,282.96,7925.3067
2016-10-10 10:20:00,282.95,283.48,282.86,282.99,17277.168602757574,282.95,283.48,282.86,282.99,17277.1686
2016-10-10 10:25:00,282.97,283.11,282.93,283.11,3406.7962219085875,282.97,283.11,282.93,283.11,3406.7962
2016-10-10 10:30:00,283.11,283.4,282.98,283.11,10315.926609488655,283.11,283.4,282.98,283.11,10315.9266
2016-10-10 10:35:00,283.1,283.22,282.79,283.04,5711.649115188362,283.1,283.22,282.79,283.04,5711.6491
2016-10-10 10:40:00,282.96,283.27,282.84,282.84,4314.406687656064,282.96,283.27,282.84,282.84,4314.4067
2016-10-10 10:45:00,282.89,283.09,282.88,282.89,2388.448594072305,282.89,283.09,282.88,282.89,2388.4486
2016-10-10 10:50:00,283.04,283.21,282.84,282.87,13134.295950493975,283.04,283.21,282.84,282.87,13134.296
2016-10-10 10:55:00,282.93,283.29,282.82,282.82,6868.961024861579,282.93,283.29,282.82,282.82,6868.961
2016-10-10 11:00:00,282.81,282.96,282.42,282.88,13404.624905004886,282.81,282.96,282.42,282.88,13404.6249
2016-10-10 11:05:00,283.03,283.03,282.56,282.83,5629.139072847683,283.03,283.03,282.56,282.83,5629.1391
2016-10-10 11:10:00,282.81,282.9,282.55,282.81,8636.412984475084,282.81,282.9,282.55,282.81,8636.413
2016-10-10 11:15:00,282.81,282.87,282.78,282.83,3431.7663663011617,282.81,282.87,282.78,282.83,3431.7664
2016-10-10 11:20:00,282.77,282.89,282.5,282.58,7721.202909564651,282.77,282.89,282.5,282.58,7721.2029
2016-10-10 11:25:00,282.62,282.81,282.51,282.59,2388.448594072305,282.62,282.81,282.51,282.59,2388.4486
2016-10-10 11:30:00,282.7,282.81,282.45,282.67,5743.133210292042,282.7,282.81,282.45,282.67,5743.1332
2016-10-10 11:35:00,282.58,282.8,282.44,282.77,3542.503528389969,282.58,282.8,282.44,282.77,3542.5035
2016-10-10 11:40:00,282.71,282.71,282.33,282.33,1845.6193681467807,282.71,282.71,282.33,282.33,1845.6194
2016-10-10 11:45:00,282.48,282.73,282.35,282.69,4451.199652589296,282.48,282.73,282.35,282.69,4451.1997
2016-10-10 11:50:00,282.77,282.9,282.4,282.41,8447.508413853002,282.77,282.9,282.4,282.41,8447.5084
2016-10-10 11:55:00,282.52,282.53,281.99,282.1,10868.526761480838,282.52,282.53,281.99,282.1,10868.5268
2016-10-10 12:00:00,282.09,282.61,282.09,282.11,4054.934317663663,282.09,282.61,282.09,282.11,4054.9343
2016-10-10 12:05:00,282.14,282.42,281.92,281.98,13625.013570730647,282.14,282.42,281.92,281.98,13625.0136
2016-10-10 12:10:00,281.98,282.1,281.9,281.99,2605.5802844425143,281.98,282.1,281.9,281.99,2605.5803
2016-10-10 12:15:00,282.08,282.22,281.95,282.22,3184.236239279123,282.08,282.22,281.95,282.22,3184.2362
2016-10-10 12:20:00,282.13,282.34,281.99,282.23,2931.277819997829,282.13,282.34,281.99,282.23,2931.2778
2016-10-10 12:25:00,282.23,282.37,281.97,282.19,2822.711974812724,282.23,282.37,281.97,282.19,2822.712
2016-10-10 12:30:00,282.27,282.52,282.24,282.44,6162.197372706547,282.27,282.52,282.24,282.44,6162.1974
2016-10-10 12:35:00,282.36,282.55,282.28,282.31,4885.463033329715,282.36,282.55,282.28,282.31,4885.463
2016-10-10 12:40:00,282.38,282.45,282.32,282.42,2388.448594072305,282.38,282.45,282.32,282.42,2388.4486
2016-10-10 12:45:00,282.41,282.64,282.34,282.39,9146.672456845075,282.41,282.64,282.34,282.39,9146.6725
2016-10-10 12:50:00,282.33,282.33,282.24,282.25,1954.185213331886,282.33,282.33,282.24,282.25,1954.1852
2016-10-10 12:55:00,282.3,282.32,282.21,282.31,4563.022473129953,282.3,282.32,282.21,282.31,4563.0225
2016-10-10 13:00:00,282.3,282.41,282.29,282.31,4681.359244381718,282.3,282.41,282.29,282.31,4681.3592
2016-10-10 13:05:00,282.29,282.67,282.29,282.6,2714.14612962762,282.29,282.67,282.29,282.6,2714.1461
2016-10-10 13:10:00,282.6,282.63,282.36,282.46,4722.614265552057,282.6,282.63,282.36,282.46,4722.6143
2016-10-10 13:15:00,282.51,282.51,282.19,282.19,1856.4759526652915,282.51,282.51,282.19,282.19,1856.476
2016-10-10 13:20:00,282.23,282.33,282.12,282.12,2479.643904027793,282.23,282.33,282.12,282.12,2479.6439
2016-10-10 13:25:00,282.1,282.29,282.05,282.06,5104.766040603627,282.1,282.29,282.05,282.06,5104.766
2016-10-10 13:30:00,282.05,282.06,281.94,281.99,5552.057322766258,282.05,282.06,281.94,281.99,5552.0573
2016-10-10 13:35:00,282.01,282.01,281.8,281.88,6115.514059276952,282.01,282.01,281.8,281.88,6115.5141
2016-10-10 13:40:00,281.89,282.03,281.84,281.89,4890.89132558897,281.89,282.03,281.84,281.89,4890.8913
2016-10-10 13:45:00,281.88,282.17,281.88,282.11,4515.253501248508,281.88,282.17,281.88,282.11,4515.2535
2016-10-10 13:50:00,282.11,282.23,282.01,282.01,2605.5802844425143,282.11,282.23,282.01,282.01,2605.5803
2016-10-10 13:55:00,281.99,282.01,281.78,281.79,8401.910758875258,281.99,282.01,281.78,281.79,8401.9108
2016-10-10 14:00:00,281.79,281.81,281.42,281.51,12628.379111931386,281.79,281.81,281.42,281.51,12628.3791
2016-10-10 14:05:00,281.4,281.59,281.35,281.56,6544.349147758116,281.4,281.59,281.35,281.56,6544.3491
2016-10-10 14:10:00,281.59,281.8,281.54,281.64,17596.35218760178,281.59,281.8,281.54,281.64,17596.3522
2016-10-10 14:15:00,281.64,282.13,281.6,282.0,24540.223645641083,281.64,282.13,281.6,282.0,24540.2236
2016-10-10 14:20:00,281.99,282.01,281.86,281.86,13737.922049723158,281.99,282.01,281.86,281.86,13737.922
2016-10-10 14:25:00,281.86,281.88,281.61,281.64,10592.769514710672,281.86,281.88,281.61,281.64,10592.7695
2016-10-10 14:30:00,281.68,281.68,281.6,281.62,18512.647920964064,281.68,281.68,281.6,281.62,18512.6479
2016-10-10 14:35:00,281.64,281.66,281.21,281.21,27285.853870372383,281.64,281.66,281.21,281.21,27285.8539
2016-10-10 14:40:00,281.21,281.73,281.12,281.54,23885.571599174906,281.21,281.73,281.12,281.54,23885.5716
2016-10-10 14:45:00,281.58,281.95,281.53,281.86,10645.966778851374,281.58,281.95,281.53,281.86,10645.9668
2016-10-10 14:50:00,281.88,281.88,281.45,281.49,10143.306915644338,281.88,281.88,281.45,281.49,10143.3069
2016-10-10 14:55:00,281.52,281.59,281.34,281.55,12649.006622516556,281.52,281.59,281.34,281.55,12649.0066
2016-10-10 15:00:00,281.55,281.58,281.35,281.4,5355.553142981218,281.55,281.58,281.35,281.4,5355.5531
2016-10-10 15:05:00,281.4,281.42,281.01,281.01,13625.013570730647,281.4,281.42,281.01,281.01,13625.0136
2016-10-10 15:10:00,281.03,281.04,280.68,280.75,16119.856693084355,281.03,281.04,280.68,280.75,16119.8567
2016-10-10 15:15:00,280.79,281.15,280.79,280.93,4566.279448485507,280.79,281.15,280.79,280.93,4566.2794
2016-10-10 15:20:00,280.94,281.0,280.74,280.76,6613.831288676583,280.94,281.0,280.74,280.76,6613.8313
2016-10-10 15:25:00,280.75,281.05,280.71,280.93,13042.014982086635,280.75,281.05,280.71,280.93,13042.015
2016-10-10 15:30:00,280.98,281.17,280.69,280.85,20041.255021170346,280.98,281.17,280.69,280.85,20041.255
2016-10-10 15:35:00,280.94,281.05,280.85,280.88,12766.25773531647,280.94,281.05,280.85,280.88,12766.2577
2016-10-10 15:40:00,280.88,281.53,280.88,281.18,17878.623385083054,280.88,281.53,280.88,281.18,17878.6234
2016-10-10 15:45:00,281.17,281.2,280.39,280.39,39160.78601671914,281.17,281.2,280.39,280.39,39160.786
2016-10-10 15:50:00,280.26,280.5,280.26,280.47,24352.40473347085,280.26,280.5,280.26,280.47,24352.4047
2016-10-10 15:55:00,280.5,280.73,280.28,280.54,34818.152209314954,280.5,280.73,280.28,280.54,34818.1522
2016-10-11 09:30:00,280.13,280.49,278.68,278.72,24268.80903267832,280.13,280.49,278.68,278.72,24268.809
2016-10-11 09:35:00,278.72,280.1,278.72,279.68,6701.769623276517,278.72,280.1,278.72,279.68,6701.7696
2016-10-11 09:40:00,279.56,280.3,279.17,279.48,13756.378243404626,279.56,280.3,279.17,279.48,13756.3782
2016-10-11 09:45:00,279.2,279.42,278.85,278.97,12325.480403864944,279.2,279.42,278.85,278.97,12325.4804
2016-10-11 09:50:00,278.86,278.86,277.27,277.5,20125.93638041472,278.86,278.86,277.27,277.5,20125.9364
2016-10-11 09:55:00,277.45,278.41,277.45,277.83,9718.81446097058,277.45,278.41,277.45,277.83,9718.8145
2016-10-11 10:00:00,278.03,278.44,277.78,278.44,3742.264683530561,278.03,278.44,277.78,278.44,3742.2647
2016-10-11 10:05:00,278.16,278.16,277.71,277.85,5493.431766366301,278.16,278.16,277.71,277.85,5493.4318
2016-10-11 10:10:00,277.88,278.04,276.69,276.71,41434.15481489524,277.88,278.04,276.69,276.71,41434.1548
2016-10-11 10:15:00,276.74,276.86,276.5,276.8,13680.382151775051,276.74,276.86,276.5,276.8,13680.3822
2016-10-11 10:20:00,276.8,276.92,276.46,276.58,12771.686027575724,276.8,276.92,276.46,276.58,12771.686
2016-10-11 10:25:00,276.54,276.81,276.04,276.14,22317.88079470199,276.54,276.81,276.04,276.14,22317.8808
2016-10-11 10:30:00,276.32,276.52,276.15,276.42,9970.687221800024,276.32,276.52,276.15,276.42,9970.6872
2016-10-11 10:35:00,276.42,276.95,276.41,276.41,9818.695038540876,276.42,276.95,276.41,276.41,9818.695
2016-10-11 10:40:00,276.4,276.63,276.15,276.42,14549.99457170774,276.4,276.63,276.15,276.42,14549.9946
2016-10-11 10:45:00,276.35,276.66,276.19,276.66,12376.506351101943,276.35,276.66,276.19,276.66,12376.5064
2016-10-11 10:50:00,276.59,276.61,276.15,276.15,13517.533383997396,276.59,276.61,276.15,276.15,13517.5334
2016-10-11 10:55:00,276.16,276.56,276.15,276.15,13568.559331234394,276.16,276.56,276.15,276.15,13568.5593
2016-10-11 11:00:00,276.15,276.15,275.64,275.74,11146.455325154706,276.15,276.15,275.64,275.74,11146.4553
2016-10-11 11:05:00,275.9,276.45,275.9,276.43,8848.116382586039,275.9,276.45,275.9,276.43,8848.1164
2016-10-11 11:10:00,276.42,276.54,276.15,276.25,6138.312886765823,276.42,276.54,276.15,276.25,6138.3129
2016-10-11 11:15:00,276.4,276.4,276.07,276.36,10888.068613614158,276.4,276.4,276.07,276.36,10888.0686
2016-10-11 11:20:00,276.15,276.15,275.8,276.12,4462.056237107806,276.15,276.15,275.8,276.12,4462.0562
2016-10-11 11:25:00,276.13,276.34,275.9,275.95,4027.792856367387,276.13,276.34,275.9,275.95,4027.7929
2016-10-11 11:30:00,275.8,276.39,275.8,276.39,6546.520464661818,275.8,276.39,275.8,276.39,6546.5205
2016-10-11 11:35:00,276.34,276.36,276.17,276.25,1948.7569210726303,276.34,276.36,276.17,276.25,1948.7569
2016-10-11 11:40:00,276.32,276.66,276.26,276.51,14467.484529367062,276.32,276.66,276.26,276.51,14467.4845
2016-10-11 11:45:00,276.55,276.62,276.07,276.22,7704.918032786885,276.55,276.62,276.07,276.22,7704.918
2016-10-11 11:50:00,276.15,276.18,275.87,276.15,8435.566170882641,276.15,276.18,275.87,276.15,8435.5662
2016-10-11 11:55:00,276.1,276.25,275.45,275.51,29887.091521007493,276.1,276.25,275.45,275.51,29887.0915
2016-10-11 12:00:00,275.52,275.69,275.16,275.49,37609.380089024,275.52,275.69,275.16,275.49,37609.3801
2016-10-11 12:05:00,275.55,275.61,275.25,275.25,7674.519596135056,275.55,275.61,275.25,275.25,7674.5196
2016-10-11 12:10:00,275.22,275.32,274.99,275.02,13429.59504939746,275.22,275.32,274.99,275.02,13429.595
2016-10-11 12:15:00,275.0,275.13,274.52,275.0,23224.40560199761,275.0,275.13,274.52,275.0,23224.4056
2016-10-11 12:20:00,274.99,274.99,274.53,274.53,10096.623602214744,274.99,274.99,274.53,274.53,10096.6236
2016-10-11 12:25:00,274.53,275.02,274.44,275.02,9554.88003474107,274.53,275.02,274.44,275.02,9554.88
2016-10-11 12:30:00,275.04,275.27,274.96,275.04,11614.37411790251,275.04,275.27,274.96,275.04,11614.3741
2016-10-11 12:35:00,275.09,275.2,274.65,275.2,8251.004234067963,275.09,275.2,274.65,275.2,8251.0042
2016-10-11 12:40:00,275.24,275.57,275.18,275.57,9182.499185756162,275.24,275.57,275.18,275.57,9182.4992
2016-10-11 12:45:00,275.57,275.62,275.35,275.43,8131.581804364348,275.57,275.62,275.35,275.43,8131.5818
2016-10-11 12:50:00,275.43,275.43,274.82,275.16,6247.96439040278,275.43,275.43,274.82,275.16,6247.9644
2016-10-11 12:55:00,275.07,275.07,274.57,274.89,7762.457930734991,275.07,275.07,274.57,274.89,7762.4579
2016-10-11 13:00:00,274.71,274.91,274.58,274.66,7768.9718814460975,274.71,274.91,274.58,274.66,7768.9719
2016-10-11 13:05:00,274.75,275.1,274.65,275.04,5466.290305070025,274.75,275.1,274.65,275.04,5466.2903
2016-10-11 13:10:00,275.0,275.0,274.44,274.49,12863.966995983064,275.0,275.0,274.44,274.49,12863.967
2016-10-11 13:15:00,274.41,274.49,273.68,273.97,29562.47964390403,274.41,274.49,273.68,273.97,29562.4796
2016-10-11 13:20:00,273.85,274.35,273.83,274.12,13780.262729345348,273.85,274.35,273.83,274.12,13780.2627
2016-10-11 13:25:00,274.08,274.56,274.0,274.42,18397.568125067854,274.08,274.56,274.0,274.42,18397.5681
2016-10-11 13:30:00,274.43,274.48,274.13,274.42,9663.445879926176,274.43,274.48,274.13,274.42,9663.4459
2016-10-11 13:35:00,274.42,274.44,273.78,273.79,9115.188361741397,274.42,274.44,273.78,273.79,9115.1884
2016-10-11 13:40:00,273.94,274.02,273.73,274.02,10254.044077733146,273.94,274.02,273.73,274.02,10254.0441
2016-10-11 13:45:00,273.97,273.97,273.43,273.52,31365.75833242862,273.97,273.97,273.43,273.52,31365.7583
2016-10-11 13:50:00,273.63,274.05,273.61,273.94,8683.09629790468,273.63,274.05,273.61,273.94,8683.0963
2016-10-11 13:55:00,273.88,273.92,273.58,273.85,5385.951579633048,273.88,273.92,273.58,273.85,5385.9516
2016-10-11 14:00:00,273.8,273.99,273.74,273.74,11524.264466398872,273.8,273.99,273.74,273.74,11524.2645
2016-10-11 14:05:00,273.74,274.22,273.59,273.97,12293.996308761263,273.74,274.22,273.59,273.97,12293.9963
2016-10-11 14:10:00,274.04,274.04,273.66,274.01,8954.51091086744,274.04,274.04,273.66,274.01,8954.5109
2016-10-11 14:15:00,273.87,274.03,273.46,273.59,23813.918141352733,273.87,274.03,273.46,273.59,23813.9181
2016-10-11 14:20:00,273.63,273.63,273.2,273.28,9953.316686570406,273.63,273.63,273.2,273.28,9953.3167
2016-10-11 14:25:00,273.36,273.66,273.29,273.47,9491.91184453371,273.36,273.66,273.29,273.47,9491.9118
2016-10-11 14:30:00,273.47,273.69,272.94,272.94,19454.999457170776,273.47,273.69,272.94,272.94,19454.9995
2016-10-11 14:35:00,273.02,273.72,273.01,273.72,8300.944522853111,273.02,273.72,273.01,273.72,8300.9445
2016-10-11 14:40:00,273.81,274.13,273.62,273.9,12911.73596786451,273.81,274.13,273.62,273.9,12911.736
2016-10-11 14:45:00,273.84,274.52,273.83,274.4,10503.745521658886,273.84,274.52,273.83,274.4,10503.7455
2016-10-11 14:50:00,274.38,274.52,274.03,274.25,8685.267614808381,274.38,274.52,274.03,274.25,8685.2676
2016-10-11 14:55:00,274.2,274.44,274.17,274.38,8886.114428400826,274.2,274.44,274.17,274.38,8886.1144
2016-10-11 15:00:00,274.38,274.49,274.23,274.36,6769.080447291282,274.38,274.49,274.23,274.36,6769.0804
2016-10-11 15:05:00,274.34,274.54,274.12,274.52,10036.912387362936,274.34,274.54,274.12,274.52,10036.9124
2016-10-11 15:10:00,274.64,275.35,274.59,275.18,11319.075018999025,274.64,275.35,274.59,275.18,11319.075
2016-10-11 15:15:00,275.21,275.69,274.88,275.69,17270.654652046465,275.21,275.69,274.88,275.69,17270.6547
2016-10-11 15:20:00,275.69,275.87,275.41,275.71,14706.329388774291,275.69,275.87,275.41,275.71,14706.3294
2016-10-11 15:25:00,275.66,275.78,275.41,275.42,18671.15405493432,275.66,275.78,275.41,275.42,18671.1541
2016-10-11 15:30:00,275.42,275.45,275.08,275.08,30530.88698295516,275.42,275.45,275.08,275.08,30530.887
2016-10-11 15:35:00,275.1,275.1,274.62,274.75,42505.69970687222,275.1,275.1,274.62,274.75,42505.6997
2016-10-11 15:40:00,274.81,275.05,274.57,274.7,29824.12333080013,274.81,275.05,274.57,274.7,29824.1233
2016-10-11 15:45:00,274.7,275.22,274.63,275.07,34782.325480403866,274.7,275.22,274.63,275.07,34782.3255
2016-10-11 15:50:00,275.02,275.2,274.92,275.15,33001.84561936815,275.02,275.2,274.92,275.15,33001.8456
2016-10-11 15:55:00,275.09,275.26,274.71,274.76,67321.68059928347,275.09,275.26,274.71,274.76,67321.6806
2016-10-12 09:30:00,274.75,275.52,272.93,273.36,37805.88426880904,274.75,275.52,272.93,273.36,37805.8843
2016-10-12 09:35:00,273.2,274.64,272.97,274.37,31992.18325914668,273.2,274.64,272.97,274.37,31992.1833
2016-10-12 09:40:00,274.12,274.6,273.59,274.04,20171.534035392466,274.12,274.6,273.59,274.04,20171.534
2016-10-12 09:45:00,273.73,274.34,273.36,273.78,9724.242753229832,273.73,274.34,273.36,273.78,9724.2428
2016-10-12 09:50:00,273.8,274.69,273.8,274.03,9344.262295081968,273.8,274.69,273.8,274.03,9344.2623
2016-10-12 09:55:00,274.35,274.68,273.67,273.96,26490.066225165563,274.35,274.68,273.67,273.96,26490.0662
2016-10-12 10:00:00,274.1,274.49,273.58,274.43,9115.188361741397,274.1,274.49,273.58,274.43,9115.1884
2016-10-12 10:05:00,274.49,274.57,273.39,273.45,6430.355010313756,274.49,274.57,273.39,273.45,6430.355
2016-10-12 10:10:00,273.76,274.26,272.82,274.26,24965.80175876669,273.76,274.26,272.82,274.26,24965.8018
2016-10-12 10:15:00,274.04,274.6,273.91,274.21,21170.33981109543,274.04,274.6,273.91,274.21,21170.3398
2016-10-12 10:20:00,274.17,274.33,274.01,274.01,7436.760395179676,274.17,274.33,274.01,274.01,7436.7604
2016-10-12 10:25:00,274.01,274.43,273.94,274.32,23381.826077516016,274.01,274.43,273.94,274.32,23381.8261
2016-10-12 10:30:00,274.26,274.47,274.11,274.37,1840.1910758875256,274.26,274.47,274.11,274.37,1840.1911
2016-10-12 10:35:00,274.43,274.44,273.31,273.31,8157.637607208772,274.43,274.44,273.31,273.31,8157.6376
2016-10-12 10:40:00,273.32,273.73,273.08,273.73,11536.206709369231,273.32,273.73,273.08,273.73,11536.2067
2016-10-12 10:45:00,273.7,273.77,273.22,273.49,3281.945499945717,273.7,273.77,273.22,273.49,3281.9455
2016-10-12 10:50:00,273.47,273.49,272.32,272.47,20500.48854630333,273.47,273.49,272.32,272.47,20500.4885
2016-10-12 10:55:00,272.37,272.44,271.39,271.39,13410.053197264142,272.37,272.44,271.39,271.39,13410.0532
2016-10-12 11:00:00,271.45,272.05,271.4,271.94,7925.306698512648,271.45,272.05,271.4,271.94,7925.3067
2016-10-12 11:05:00,271.72,271.74,270.9,271.11,19418.08706980784,271.72,271.74,270.9,271.11,19418.0871
2016-10-12 11:10:00,271.09,271.33,270.26,270.4,20227.98827488872,271.09,271.33,270.26,270.4,20227.9883
2016-10-12 11:15:00,270.45,270.63,269.94,270.43,23220.062968190206,270.45,270.63,269.94,270.43,23220.063
2016-10-12 11:20:00,270.32,270.46,269.58,270.3,22356.964498968624,270.32,270.46,269.58,270.3,22356.9645
2016-10-12 11:25:00,270.3,270.3,269.45,269.85,30495.06025404408,270.3,270.3,269.45,269.85,30495.0603
2016-10-12 11:30:00,269.79,270.6,269.78,270.39,32816.19802410162,269.79,270.6,269.78,270.39,32816.198
2016-10-12 11:35:00,270.43,270.49,270.03,270.48,18394.311149712303,270.43,270.49,270.03,270.48,18394.3111
2016-10-12 11:40:00,270.48,270.62,270.34,270.48,14922.375420692651,270.48,270.62,270.34,270.48,14922.3754
2016-10-12 11:45:00,270.47,270.89,270.1,270.7,39421.344045163394,270.47,270.89,270.1,270.7,39421.344
2016-10-12 11:50:00,270.6,270.61,270.01,270.08,6218.6516122028015,270.6,270.61,270.01,270.08,6218.6516
2016-10-12 11:55:00,270.22,270.68,270.21,270.48,32280.968407339053,270.22,270.68,270.21,270.48,32280.9684
2016-10-12 12:00:00,270.57,271.09,270.48,270.83,11708.82640321355,270.57,271.09,270.48,270.83,11708.8264
2016-10-12 12:05:00,270.83,270.9,270.44,270.79,9362.718488763436,270.83,270.9,270.44,270.79,9362.7185
2016-10-12 12:10:00,270.8,271.04,270.71,271.0,28506.13397025296,270.8,271.04,270.71,271.0,28506.134
2016-10-12 12:15:00,271.04,271.84,271.01,271.49,57489.95765932038,271.04,271.84,271.01,271.49,57489.9577
2016-10-12 12:20:00,271.46,272.19,271.43,271.46,85432.63489306264,271.46,272.19,271.43,271.46,85432.6349
2016-10-12 12:25:00,271.8,271.83,271.07,271.44,26729.996743024647,271.8,271.83,271.07,271.44,26729.9967
2016-10-12 12:30:00,271.16,271.37,270.46,270.59,12723.91705569428,271.16,271.37,270.46,270.59,12723.9171
2016-10-12 12:35:00,270.84,270.88,270.51,270.51,5717.077407447618,270.84,270.88,270.51,270.51,5717.0774
2016-10-12 12:40:00,270.78,270.83,270.55,270.75,3799.804581478667,270.78,270.83,270.55,270.75,3799.8046
2016-10-12 12:45:00,270.6,270.8,270.34,270.49,7137.118662468788,270.6,270.8,270.34,270.49,7137.1187
2016-10-12 12:50:00,270.34,270.82,270.14,270.61,20547.171859732927,270.34,270.82,270.14,270.61,20547.1719
2016-10-12 12:55:00,270.67,270.69,270.31,270.69,11134.513082184343,270.67,270.69,270.31,270.69,11134.5131
2016-10-12 13:00:00,270.6,270.78,270.49,270.77,5645.423949625448,270.6,270.78,270.49,270.77,5645.4239
2016-10-12 13:05:00,270.71,271.06,270.66,271.06,10416.892845510803,270.71,271.06,270.66,271.06,10416.8928
2016-10-12 13:10:00,270.95,270.95,270.43,270.69,6252.307024210184,270.95,270.95,270.43,270.69,6252.307
2016-10-12 13:15:00,270.57,270.61,270.36,270.55,7598.523504505483,270.57,270.61,270.36,270.55,7598.5235
2016-10-12 13:20:00,270.66,270.79,270.5,270.6,7310.824014764955,270.66,270.79,270.5,270.6,7310.824
2016-10-12 13:25:00,270.6,270.6,270.13,270.13,10581.912930192162,270.6,270.6,270.13,270.13,10581.9129
2016-10-12 13:30:00,270.13,270.18,269.77,269.77,34362.17565953751,270.13,270.18,269.77,269.77,34362.1757
2016-10-12 13:35:00,269.79,269.82,269.32,269.52,11124.742156117683,269.79,269.82,269.32,269.52,11124.7422
2016-10-12 13:40:00,269.72,270.02,269.52,269.77,16411.89881663229,269.72,270.02,269.52,269.77,16411.8988
2016-10-12 13:45:00,269.71,269.79,269.42,269.47,7024.210183476279,269.71,269.79,269.42,269.47,7024.2102
2016-10-12 13:50:00,269.42,269.89,269.27,269.88,12859.62436217566,269.42,269.89,269.27,269.88,12859.6244
2016-10-12 13:55:00,269.82,270.1,269.76,269.94,11293.019216154598,269.82,270.1,269.76,269.94,11293.0192
2016-10-12 14:00:00,270.04,270.04,269.42,269.81,13595.70079253067,270.04,270.04,269.42,269.81,13595.7008
2016-10-12 14:05:00,269.75,269.84,269.27,269.76,12982.30376723483,269.75,269.84,269.27,269.76,12982.3038
2016-10-12 14:10:00,269.8,270.08,269.74,269.83,9625.447834111388,269.8,270.08,269.74,269.83,9625.4478
2016-10-12 14:15:00,269.93,270.21,269.86,270.0,24599.93486049289,269.93,270.21,269.86,270.0,24599.9349
2016-10-12 14:20:00,270.07,270.24,269.86,270.03,20002.171316903703,270.07,270.24,269.86,270.03,20002.1713
2016-10-12 14:25:00,269.98,270.03,269.54,269.71,8141.352730431006,269.98,270.03,269.54,269.71,8141.3527
2016-10-12 14:30:00,269.75,269.96,269.42,269.42,9547.280425578114,269.75,269.96,269.42,269.42,9547.2804
2016-10-12 14:35:00,269.46,269.75,269.45,269.71,33924.65530344154,269.46,269.75,269.45,269.71,33924.6553
2016-10-12 14:40:00,269.66,269.97,269.63,269.88,11392.899793724897,269.66,269.97,269.63,269.88,11392.8998
2016-10-12 14:45:00,269.77,269.77,269.51,269.62,20093.36662685919,269.77,269.77,269.51,269.62,20093.3666
2016-10-12 14:50:00,269.6,269.73,269.53,269.53,13356.85593312344,269.6,269.73,269.53,269.53,13356.8559
2016-10-12 14:55:00,269.62,269.62,269.39,269.41,7083.921398328086,269.62,269.62,269.39,269.41,7083.9214
2016-10-12 15:00:00,269.38,269.76,269.21,269.65,43931.16925415264,269.38,269.76,269.21,269.65,43931.1693
2016-10-12 15:05:00,269.64,269.76,269.41,269.55,20781.67408533276,269.64,269.76,269.41,269.55,20781.6741
2016-10-12 15:10:00,269.54,269.65,269.42,269.61,22759.743784605365,269.54,269.65,269.42,269.61,22759.7438
2016-10-12 15:15:00,269.63,269.73,269.58,269.71,20826.186081858647,269.63,269.73,269.58,269.71,20826.1861
2016-10-12 15:20:00,269.72,269.82,269.46,269.5,20490.717620236675,269.72,269.82,269.46,269.5,20490.7176
2016-10-12 15:25:00,269.59,269.59,268.74,269.04,35131.90750189991,269.59,269.59,268.74,269.04,35131.9075
2016-10-12 15:30:00,269.03,269.03,268.49,268.49,13780.262729345348,269.03,269.03,268.49,268.49,13780.2627
2016-10-12 15:35:00,268.52,269.35,268.5,269.28,40351.75333839974,268.52,269.35,268.5,269.28,40351.7533
2016-10-12 15:40:00,269.28,269.64,269.12,269.45,26545.434806209967,269.28,269.64,269.12,269.45,26545.4348
2016-10-12 15:45:00,269.44,269.48,269.12,269.26,27066.55086309847,269.44,269.48,269.12,269.26,27066.5509
2016-10-12 15:50:00,269.21,269.21,268.96,269.15,24116.81684941917,269.21,269.21,268.96,269.15,24116.8168
2016-10-12 15:55:00,269.08,269.43,268.76,268.84,47621.32233199436,269.08,269.43,268.76,268.84,47621.3223
2016-10-13 09:30:00,266.37,268.8,266.12,268.4,37371.62088806862,266.37,268.8,266.12,268.4,37371.6209
2016-10-13 09:35:00,268.33,269.73,268.1,269.45,28889.37140375638,268.33,269.73,268.1,269.45,28889.3714
2016-10-13 09:40:00,269.29,270.15,268.74,270.15,21252.84985343611,269.29,270.15,268.74,270.15,21252.8499
2016-10-13 09:45:00,269.99,271.58,269.6,271.1,30725.219845836506,269.99,271.58,269.6,271.1,30725.2198
2016-10-13 09:50:00,270.77,270.77,269.25,269.27,18715.66605146021,270.77,270.77,269.25,269.27,18715.6661
2016-10-13 09:55:00,269.23,270.1,269.09,269.86,17246.770166105744,269.23,270.1,269.09,269.86,17246.7702
2016-10-13 10:00:00,270.02,270.1,269.21,269.5,15985.235045054826,270.02,270.1,269.21,269.5,15985.235
2016-10-13 10:05:00,269.52,271.37,269.39,271.31,21960.69916404299,269.52,271.37,269.39,271.31,21960.6992
2016-10-13 10:10:00,271.25,271.59,270.8,271.49,10103.13755292585,271.25,271.59,270.8,271.49,10103.1376
2016-10-13 10:15:00,271.68,272.39,271.67,272.17,26895.016827706004,271.68,272.39,271.67,272.17,26895.0168
2016-10-13 10:20:00,272.16,273.06,271.76,272.67,21847.790685050484,272.16,273.06,271.76,272.67,21847.7907
2016-10-13 10:25:00,272.59,272.63,271.77,272.13,9914.232982303767,272.59,272.63,271.77,272.13,9914.233
2016-10-13 10:30:00,272.17,272.62,271.21,272.62,13520.790359352948,272.17,272.62,271.21,272.62,13520.7904
2016-10-13 10:35:00,272.74,272.94,272.05,272.05,6117.685376180654,272.74,272.94,272.05,272.05,6117.6854
2016-10-13 10:40:00,272.12,272.46,271.89,272.42,10848.98490934752,272.12,272.46,271.89,272.42,10848.9849
2016-10-13 10:45:00,272.3,272.39,271.39,272.0,12063.836716968844,272.3,272.39,271.39,272.0,12063.8367
2016-10-13 10:50:00,272.18,272.27,271.71,271.94,17274.99728585387,272.18,272.27,271.71,271.94,17274.9973
2016-10-13 10:55:00,271.95,272.42,271.75,272.31,12702.203886657258,271.95,272.42,271.75,272.31,12702.2039
2016-10-13 11:00:00,272.35,272.44,271.25,271.25,14692.21582890023,272.35,272.44,271.25,271.25,14692.2158
2016-10-13 11:05:00,271.2,272.14,271.18,272.05,15757.246770166106,271.2,272.14,271.18,272.05,15757.2468
2016-10-13 11:10:00,271.65,272.18,271.6,272.16,17357.50732819455,271.65,272.18,271.6,272.16,17357.5073
2016-10-13 11:15:00,272.23,272.24,271.85,271.95,14095.103680382152,272.23,272.24,271.85,271.95,14095.1037
2016-10-13 11:20:00,272.02,272.04,271.56,271.56,6193.681467810227,272.02,272.04,271.56,271.56,6193.6815
2016-10-13 11:25:00,271.53,271.79,271.38,271.52,12667.462816198024,271.53,271.79,271.38,271.52,12667.4628
2016-10-13 11:30:00,271.5,271.95,271.5,271.84,9662.360221474324,271.5,271.95,271.5,271.84,9662.3602
2016-10-13 11:35:00,271.84,271.84,271.37,271.82,8988.166322874824,271.84,271.84,271.37,271.82,8988.1663
2016-10-13 11:40:00,271.72,272.0,271.65,272.0,17777.657149060906,271.72,272.0,271.65,272.0,17777.6571
2016-10-13 11:45:00,272.09,272.32,271.7,272.0,14231.896645315384,272.09,272.32,271.7,272.0,14231.8966
2016-10-13 11:50:00,271.99,271.99,271.54,271.67,4801.867332537184,271.99,271.99,271.54,271.67,4801.8673
2016-10-13 11:55:00,271.74,271.87,271.41,271.8,4831.180110737162,271.74,271.87,271.41,271.8,4831.1801
2016-10-13 12:00:00,271.8,271.85,271.42,271.72,8359.570079253068,271.8,271.85,271.42,271.72,8359.5701
2016-10-13 12:05:00,271.76,271.96,271.76,271.92,4336.119856693084,271.76,271.96,271.76,271.92,4336.1199
2016-10-13 12:10:00,271.95,272.2,271.48,271.69,9677.55943980024,271.95,272.2,271.48,271.69,9677.5594
2016-10-13 12:15:00,271.71,271.76,270.89,270.89,9525.567256541091,271.71,271.76,270.89,270.89,9525.5673
2016-10-13 12:20:00,270.9,271.07,270.27,270.52,23033.329714471827,270.9,271.07,270.27,270.52,23033.3297
2016-10-13 12:25:00,270.55,270.8,270.19,270.66,15747.475844099446,270.55,270.8,270.19,270.66,15747.4758
2016-10-13 12:30:00,270.72,270.77,270.22,270.35,10585.169905547717,270.72,270.77,270.22,270.35,10585.1699
2016-10-13 12:35:00,270.31,271.25,270.31,271.0,11540.549343176635,270.31,271.25,270.31,271.0,11540.5493
2016-10-13 12:40:00,271.04,271.29,270.78,270.81,12374.335034198242,271.04,271.29,270.78,270.81,12374.335
2016-10-13 12:45:00,270.84,270.84,270.36,270.67,6753.881228965368,270.84,270.84,270.36,270.67,6753.8812
2016-10-13 12:50:00,270.7,270.7,270.27,270.38,6625.773531646944,270.7,270.7,270.27,270.38,6625.7735
2016-10-13 12:55:00,270.27,270.6,270.18,270.18,7600.694821409185,270.27,270.6,270.18,270.18,7600.6948
2016-10-13 13:00:00,270.18,270.3,269.73,270.03,7992.617522527413,270.18,270.3,269.73,270.03,7992.6175
2016-10-13 13:05:00,270.13,270.13,269.62,269.68,6814.678102269027,270.13,270.13,269.62,269.68,6814.6781
2016-10-13 13:10:00,269.73,269.74,269.09,269.11,14462.056237107809,269.73,269.74,269.09,269.11,14462.0562
2016-10-13 13:15:00,269.21,269.73,269.02,269.65,39944.6314189556,269.21,269.73,269.02,269.65,39944.6314
2016-10-13 13:20:00,269.61,269.97,269.41,269.83,19181.41352730431,269.61,269.97,269.41,269.83,19181.4135
2016-10-13 13:25:00,269.9,270.39,269.7,270.38,8359.570079253068,269.9,270.39,269.7,270.38,8359.5701
2016-10-13 13:30:00,270.29,270.49,269.85,269.91,8736.29356204538,270.29,270.49,269.85,269.91,8736.2936
2016-10-13 13:35:00,269.99,270.35,269.83,270.33,5211.160568885029,269.99,270.35,269.83,270.33,5211.1606
2016-10-13 13:40:00,270.51,270.84,270.51,270.69,1628.4876777765714,270.51,270.84,270.51,270.69,1628.4877
2016-10-13 13:45:00,270.92,270.99,270.49,270.83,6944.957116491152,270.92,270.99,270.49,270.83,6944.9571
2016-10-13 13:50:00,270.81,270.93,270.65,270.83,9430.0293127782,270.81,270.93,270.65,270.83,9430.0293
2016-10-13 13:55:00,270.76,271.43,270.76,271.42,4885.463033329715,270.76,271.43,270.76,271.42,4885.463
2016-10-13 14:00:00,271.36,271.47,271.12,271.32,10638.367169688416,271.36,271.47,271.12,271.32,10638.3672
2016-10-13 14:05:00,271.4,271.4,271.13,271.27,8359.570079253068,271.4,271.4,271.13,271.27,8359.5701
2016-10-13 14:10:00,271.36,271.5,271.18,271.33,8870.91521007491,271.36,271.5,271.18,271.33,8870.9152
2016-10-13 14:15:00,271.32,271.46,271.13,271.13,7331.451525350125,271.32,271.46,271.13,271.13,7331.4515
2016-10-13 14:20:00,271.25,271.78,271.25,271.55,11630.658994680274,271.25,271.78,271.25,271.55,11630.659
2016-10-13 14:25:00,271.59,272.48,271.59,272.44,7919.878406253393,271.59,272.48,271.59,272.44,7919.8784
2016-10-13 14:30:00,272.44,272.63,271.94,272.08,12690.261643686896,272.44,272.63,271.94,272.08,12690.2616
2016-10-13 14:35:00,272.01,272.44,272.0,272.42,3962.653349256324,272.01,272.44,272.0,272.42,3962.6533
2016-10-13 14:40:00,272.42,272.5,272.18,272.47,9287.808055585712,272.42,272.5,272.18,272.47,9287.8081
2016-10-13 14:45:00,272.54,273.21,272.54,273.11,10409.293236347845,272.54,273.21,272.54,273.11,10409.2932
2016-10-13 14:50:00,273.21,273.22,272.67,273.22,12684.833351427642,273.21,273.22,272.67,273.22,12684.8334
2016-10-13 14:55:00,273.21,273.22,272.77,272.97,12593.638041472152,273.21,273.22,272.77,272.97,12593.638
2016-10-13 15:00:00,273.1,273.1,272.81,273.01,6376.072087721203,273.1,273.1,272.81,273.01,6376.0721
2016-10-13 15:05:00,272.94,273.05,272.68,272.92,11653.457822169146,272.94,273.05,272.68,272.92,11653.4578
2016-10-13 15:10:00,272.93,273.03,272.78,272.82,4668.3313429595055,272.93,273.03,272.78,272.82,4668.3313
2016-10-13 15:15:00,272.83,272.99,272.63,272.72,11274.56302247313,272.83,272.99,272.63,272.72,11274.563
2016-10-13 15:20:00,272.74,273.06,272.65,272.95,12330.9086961242,272.74,273.06,272.65,272.95,12330.9087
2016-10-13 15:25:00,272.94,272.94,272.38,272.45,18626.642058408423,272.94,272.94,272.38,272.45,18626.6421
2016-10-13 15:30:00,272.52,272.54,272.04,272.24,19182.49918575616,272.52,272.54,272.04,272.24,19182.4992
2016-10-13 15:35:00,272.3,272.35,271.9,272.06,21295.1905330583,272.3,272.35,271.9,272.06,21295.1905
2016-10-13 15:40:00,272.13,272.27,271.84,271.84,17613.722722831397,272.13,272.27,271.84,271.84,17613.7227
2016-10-13 15:45:00,271.81,272.31,271.48,271.49,38763.435023341655,271.81,272.31,271.48,271.49,38763.435
2016-10-13 15:50:00,271.44,271.6,271.0,271.09,61400.49940288786,271.44,271.6,271.0,271.09,61400.4994
2016-10-13 15:55:00,271.05,271.31,270.48,271.13,97826.5117793942,271.05,271.31,270.48,271.13,97826.5118
2016-10-14 09:30:00,272.3,273.88,271.19,272.61,34770.3832374335,272.3,273.88,271.19,272.61,34770.3832
2016-10-14 09:35:00,272.42,273.07,271.45,271.72,21911.844533709696,272.42,273.07,271.45,271.72,21911.8445
2016-10-14 09:40:00,271.55,271.71,270.63,270.66,19293.23634784497,271.55,271.71,270.63,270.66,19293.2363
2016-10-14 09:45:00,270.78,271.23,270.6,270.96,8103.35468461622,270.78,271.23,270.6,270.96,8103.3547
2016-10-14 09:50:00,270.82,271.34,270.82,271.16,11159.48322657692,270.82,271.34,270.82,271.16,11159.4832
2016-10-14 09:55:00,271.46,271.84,270.98,271.16,8034.958202149604,271.46,271.84,270.98,271.16,8034.9582
2016-10-14 10:00:00,271.11,271.11,270.03,270.03,9445.228531104114,271.11,271.11,270.03,270.03,9445.2285
2016-10-14 10:05:00,270.2,270.2,269.29,269.42,11705.569427857996,270.2,270.2,269.29,269.42,11705.5694
2016-10-14 10:10:00,269.42,269.88,269.28,269.73,24143.95831071545,269.42,269.88,269.28,269.73,24143.9583
2016-10-14 10:15:00,269.56,270.41,269.56,270.34,20919.55270871784,269.56,270.41,269.56,270.34,20919.5527
2016-10-14 10:20:00,270.22,270.53,270.21,270.41,5748.561502551298,270.22,270.53,270.21,270.41,5748.5615
2016-10-14 10:25:00,270.38,270.38,269.98,270.19,4345.890782759744,270.38,270.38,269.98,270.19,4345.8908
2016-10-14 10:30:00,270.26,270.79,270.18,270.79,4404.516339159701,270.26,270.79,270.18,270.79,4404.5163
2016-10-14 10:35:00,270.69,270.77,270.4,270.4,7263.055042883509,270.69,270.77,270.4,270.4,7263.055
2016-10-14 10:40:00,270.68,270.74,270.42,270.42,2582.781456953642,270.68,270.74,270.42,270.42,2582.7815
2016-10-14 10:45:00,270.52,270.63,269.99,270.11,6146.9981543806325,270.52,270.63,269.99,270.11,6146.9982
2016-10-14 10:50:00,269.99,270.17,269.63,269.81,11833.67712517642,269.99,270.17,269.63,269.81,11833.6771
2016-10-14 10:55:00,269.6,269.79,269.38,269.38,3825.860384323092,269.6,269.79,269.38,269.38,3825.8604
2016-10-14 11:00:00,269.35,269.59,269.0,269.15,9537.509499511454,269.35,269.59,269.0,269.15,9537.5095
2016-10-14 11:05:00,269.23,269.42,268.92,269.42,7320.594940831615,269.23,269.42,268.92,269.42,7320.5949
2016-10-14 11:10:00,269.42,269.67,269.36,269.67,4776.89718814461,269.42,269.67,269.36,269.67,4776.8972
2016-10-14 11:15:00,269.53,269.57,269.03,269.14,4307.8927369449575,269.53,269.57,269.03,269.14,4307.8927
2016-10-14 11:20:00,269.04,269.15,268.56,268.56,4610.791445011399,269.04,269.15,268.56,268.56,4610.7914
2016-10-14 11:25:00,268.57,268.8,268.27,268.31,8050.157420475519,268.57,268.8,268.27,268.31,8050.1574
2016-10-14 11:30:00,268.29,268.61,268.19,268.52,12146.34675930952,268.29,268.61,268.19,268.52,12146.3468
2016-10-14 11:35:00,268.5,269.06,268.5,268.94,8468.135924438173,268.5,269.06,268.5,268.94,8468.1359
2016-10-14 11:40:00,268.87,269.28,268.77,269.23,6446.639887091521,268.87,269.28,268.77,269.23,6446.6399
2016-10-14 11:45:00,269.27,269.27,268.78,269.11,3365.541200738248,269.27,269.27,268.78,269.11,3365.5412
2016-10-14 11:50:00,269.12,269.12,268.05,268.28,7407.447616979698,269.12,269.12,268.05,268.28,7407.4476
2016-10-14 11:55:00,268.19,268.23,267.73,267.73,9499.511453696668,268.19,268.23,267.73,267.73,9499.5115
2016-10-14 12:00:00,267.72,268.13,267.4,268.05,12389.534252524156,267.72,268.13,267.4,268.05,12389.5343
2016-10-14 12:05:00,268.04,268.1,267.64,268.03,4918.032786885246,268.04,268.1,267.64,268.03,4918.0328
2016-10-14 12:10:00,267.8,267.97,267.67,267.73,6567.147975246988,267.8,267.97,267.67,267.73,6567.148
2016-10-14 12:15:00,267.81,267.93,267.49,267.79,6023.233090869613,267.81,267.93,267.49,267.79,6023.2331
2016-10-14 12:20:00,267.82,268.08,267.65,267.77,9783.953968081642,267.82,268.08,267.65,267.77,9783.954
2016-10-14 12:25:00,267.8,268.09,267.71,267.76,7476.929757898166,267.8,268.09,267.71,267.76,7476.9298
2016-10-14 12:30:00,267.69,267.92,267.59,267.86,7273.91162740202,267.69,267.92,267.59,267.86,7273.9116
2016-10-14 12:35:00,267.94,267.95,267.58,267.69,4451.199652589296,267.94,267.95,267.58,267.69,4451.1997
2016-10-14 12:40:00,267.63,267.98,267.63,267.73,7842.796656171969,267.63,267.98,267.63,267.73,7842.7967
2016-10-14 12:45:00,267.85,267.9,267.69,267.73,1633.9159700358268,267.85,267.9,267.69,267.73,1633.916
2016-10-14 12:50:00,267.76,267.94,267.74,267.94,5123.222234285094,267.76,267.94,267.74,267.94,5123.2222
2016-10-14 12:55:00,267.96,267.96,267.72,267.76,7462.816198024102,267.96,267.96,267.72,267.76,7462.8162
2016-10-14 13:00:00,267.81,268.04,267.74,267.75,16783.194007165348,267.81,268.04,267.74,267.75,16783.194
2016-10-14 13:05:00,267.77,268.11,267.63,268.01,9345.34795353382,267.77,268.11,267.63,268.01,9345.348
2016-10-14 13:10:00,268.01,268.11,267.64,267.81,12376.506351101943,268.01,268.11,267.64,267.81,12376.5064
2016-10-14 13:15:00,267.9,267.9,267.6,267.67,2062.7510585169907,267.9,267.9,267.6,267.67,2062.7511
2016-10-14 13:20:00,267.75,268.1,267.5,267.63,25606.34024535881,267.75,268.1,267.5,267.63,25606.3402
2016-10-14 13:25:00,267.69,267.92,267.44,267.44,24869.17815655195,267.69,267.92,267.44,267.44,24869.1782
2016-10-14 13:30:00,267.53,268.1,267.24,267.88,27239.170556942787,267.53,268.1,267.24,267.88,27239.1706
2016-10-14 13:35:00,267.98,268.17,267.76,267.84,9515.796330474432,267.98,268.17,267.76,267.84,9515.7963
2016-10-14 13:40:00,267.81,267.98,267.75,267.93,19468.027358592983,267.81,267.98,267.75,267.93,19468.0274
2016-10-14 13:45:00,267.93,268.08,267.84,268.04,10853.327543154925,267.93,268.08,267.84,268.04,10853.3275
2016-10-14 13:50:00,268.06,268.11,267.87,268.0,10321.35490174791,268.06,268.11,267.87,268.0,10321.3549
2016-10-14 13:55:00,267.97,268.2,267.97,268.1,3823.68906741939,267.97,268.2,267.97,268.1,3823.6891
2016-10-14 14:00:00,268.11,268.2,267.89,268.04,17676.690913038758,268.11,268.2,267.89,268.04,17676.6909
2016-10-14 14:05:00,268.03,268.04,267.63,267.63,4620.562371078059,268.03,268.04,267.63,267.63,4620.5624
2016-10-14 14:10:00,267.74,267.83,267.54,267.83,13082.184344805124,267.74,267.83,267.54,267.83,13082.1843
2016-10-14 14:15:00,267.85,268.04,267.7,268.04,13461.07914450114,267.85,268.04,267.7,268.04,13461.0791
2016-10-14 14:20:00,268.04,268.18,267.9,268.1,6268.591900987949,268.04,268.18,267.9,268.1,6268.5919
2016-10-14 14:25:00,268.01,268.36,267.96,268.17,8118.553902942134,268.01,268.36,267.96,268.17,8118.5539
2016-10-14 14:30:00,268.3,268.31,267.98,268.1,3745.5216588861135,268.3,268.31,267.98,268.1,3745.5217
2016-10-14 14:35:00,268.15,268.16,267.97,268.07,4994.02887851482,268.15,268.16,267.97,268.07,4994.0289
2016-10-14 14:40:00,268.14,268.14,267.88,267.88,1791.3364455542287,268.14,268.14,267.88,267.88,1791.3364
2016-10-14 14:45:00,267.98,268.18,267.77,267.84,5732.276625773532,267.98,268.18,267.77,267.84,5732.2766
2016-10-14 14:50:00,267.88,267.98,267.75,267.88,3857.344479426773,267.88,267.98,267.75,267.88,3857.3445
2016-10-14 14:55:00,267.76,267.93,267.63,267.66,11379.871892302685,267.76,267.93,267.63,267.66,11379.8719
2016-10-14 15:00:00,267.89,268.03,267.72,267.88,12905.222017153405,267.89,268.03,267.72,267.88,12905.222
2016-10-14 15:05:00,267.84,268.05,267.75,268.04,14368.689610248615,267.84,268.05,267.75,268.04,14368.6896
2016-10-14 15:10:00,268.03,268.31,267.95,268.14,11603.517533383998,268.03,268.31,267.95,268.14,11603.5175
2016-10-14 15:15:00,268.23,268.42,268.16,268.4,9440.88589729671,268.23,268.42,268.16,268.4,9440.8859
2016-10-14 15:20:00,268.36,268.65,268.22,268.65,12003.039843665185,268.36,268.65,268.22,268.65,12003.0398
2016-10-14 15:25:00,268.62,268.76,268.22,268.22,15115.622625122138,268.62,268.76,268.22,268.22,15115.6226
2016-10-14 15:30:00,268.23,268.64,268.2,268.4,13968.08164151558,268.23,268.64,268.2,268.4,13968.0816
2016-10-14 15:35:00,268.41,268.78,268.36,268.76,22057.322766257737,268.41,268.78,268.36,268.76,22057.3228
2016-10-14 15:40:00,268.83,268.91,268.67,268.72,26167.625664965803,268.83,268.91,268.67,268.72,26167.6257
2016-10-14 15:45:00,268.71,268.71,268.3,268.39,21243.07892736945,268.71,268.71,268.3,268.39,21243.0789
2016-10-14 15:50:00,268.36,268.44,267.7,267.7,29979.37248941484,268.36,268.44,267.7,267.7,29979.3725
2016-10-14 15:55:00,267.73,268.14,267.51,267.58,53741.17902507871,267.73,268.14,267.51,267.58,53741.179
2016-10-17 09:30:00,267.02,269.09,266.47,268.33,28197.806969927264,267.02,269.09,266.47,268.33,28197.807
2016-10-17 09:35:00,268.68,269.16,267.33,268.03,23146.23819346433,268.68,269.16,267.33,268.03,23146.2382
2016-10-17 09:40:00,268.01,268.89,267.15,267.15,20717.62023667354,268.01,268.89,267.15,267.15,20717.6202
2016-10-17 09:45:00,267.52,268.25,266.8,268.13,28742.807512756488,267.52,268.25,266.8,268.13,28742.8075
2016-10-17 09:50:00,267.94,268.49,266.82,267.15,18004.559765497776,267.94,268.49,266.82,267.15,18004.5598
2016-10-17 09:55:00,267.03,267.86,266.6,266.6,18199.978286830963,267.03,267.86,266.6,266.6,18199.9783
2016-10-17 10:00:00,266.63,267.07,265.86,265.9,9703.615242644664,266.63,267.07,265.86,265.9,9703.6152
2016-10-17 10:05:00,265.9,266.65,265.51,266.65,12913.907284768213,265.9,266.65,265.51,266.65,12913.9073
2016-10-17 10:10:00,266.82,267.96,266.82,267.39,32258.16957985018,266.82,267.96,266.82,267.39,32258.1696
2016-10-17 10:15:00,267.52,267.84,267.12,267.58,10031.48409510368,267.52,267.84,267.12,267.58,10031.4841
2016-10-17 10:20:00,267.47,267.91,267.1,267.85,8554.988600586255,267.47,267.91,267.1,267.85,8554.9886
2016-10-17 10:25:00,267.98,268.61,267.79,267.79,24375.20356095972,267.98,268.61,267.79,267.79,24375.2036
2016-10-17 10:30:00,267.87,267.87,267.37,267.57,4885.463033329715,267.87,267.87,267.37,267.57,4885.463
2016-10-17 10:35:00,267.56,267.76,267.3,267.3,12354.793182064925,267.56,267.76,267.3,267.3,12354.7932
2016-10-17 10:40:00,267.36,267.81,267.25,267.48,7184.887634350233,267.36,267.81,267.25,267.48,7184.8876
2016-10-17 10:45:00,267.62,267.62,267.22,267.24,7933.991966127456,267.62,267.62,267.22,267.24,7933.992
2016-10-17 10:50:00,267.22,267.22,266.59,266.59,14368.689610248615,267.22,267.22,266.59,266.59,14368.6896
2016-10-17 10:55:00,266.88,267.23,266.78,267.23,4994.02887851482,266.88,267.23,266.78,267.23,4994.0289
2016-10-17 11:00:00,267.44,267.83,267.21,267.58,22279.8827488872,267.44,267.83,267.21,267.58,22279.8827
2016-10-17 11:05:00,267.58,267.87,267.21,267.38,14284.008251004234,267.58,267.87,267.21,267.38,14284.0083
2016-10-17 11:10:00,267.36,268.01,267.32,268.01,31413.527304310064,267.36,268.01,267.32,268.01,31413.5273
2016-10-17 11:15:00,267.94,268.37,267.87,268.17,11679.513625013573,267.94,268.37,267.87,268.17,11679.5136
2016-10-17 11:20:00,268.19,268.55,268.04,268.48,22247.31299533167,268.19,268.55,268.04,268.48,22247.313
2016-10-17 11:25:00,268.4,268.45,267.9,268.19,17520.35609597221,268.4,268.45,267.9,268.19,17520.3561
2016-10-17 11:30:00,268.19,269.21,268.06,269.17,22923.67821083487,268.19,269.21,268.06,269.17,22923.6782
2016-10-17 11:35:00,269.11,269.62,268.96,269.62,9031.592660948863,269.11,269.62,268.96,269.62,9031.5927
2016-10-17 11:40:00,269.71,269.71,269.26,269.5,7057.865595483661,269.71,269.71,269.26,269.5,7057.8656
2016-10-17 11:45:00,269.49,269.55,269.21,269.36,14742.156117685376,269.49,269.55,269.21,269.36,14742.1561
2016-10-17 11:50:00,269.47,270.27,269.38,270.27,8402.99641732711,269.47,270.27,269.38,270.27,8402.9964
2016-10-17 11:55:00,270.19,270.22,269.39,269.53,3909.456085115623,270.19,270.22,269.39,269.53,3909.4561
2016-10-17 12:00:00,269.62,269.83,269.55,269.64,3375.312126804907,269.62,269.83,269.55,269.64,3375.3121
2016-10-17 12:05:00,269.56,269.69,269.12,269.12,6077.516013462165,269.56,269.69,269.12,269.12,6077.516
2016-10-17 12:10:00,269.16,269.28,268.86,269.15,4939.745955922267,269.16,269.28,268.86,269.15,4939.746
2016-10-17 12:15:00,269.2,269.29,269.09,269.23,2214.743241776137,269.2,269.29,269.09,269.23,2214.7432
2016-10-17 12:20:00,269.21,269.5,269.15,269.45,5468.461621973727,269.21,269.5,269.15,269.45,5468.4616
2016-10-17 12:25:00,269.36,269.41,269.11,269.36,6953.64238410596,269.36,269.41,269.11,269.36,6953.6424
2016-10-17 12:30:00,269.28,269.42,269.14,269.14,7644.121159483227,269.28,269.42,269.14,269.14,7644.1212
2016-10-17 12:35:00,269.07,269.07,268.61,268.75,4885.463033329715,269.07,269.07,268.61,268.75,4885.463
2016-10-17 12:40:00,268.49,268.85,268.28,268.8,5561.828248832918,268.49,268.85,268.28,268.8,5561.8282
2016-10-17 12:45:00,268.69,269.02,268.51,269.02,5455.433720551515,268.69,269.02,268.51,269.02,5455.4337
2016-10-17 12:50:00,269.02,269.1,268.65,268.65,1737.0535229616762,269.02,269.1,268.65,268.65,1737.0535
2016-10-17 12:55:00,268.53,268.86,268.53,268.79,7400.933666268592,268.53,268.86,268.53,268.79,7400.9337
2016-10-17 13:00:00,268.78,268.93,268.34,268.46,6513.950711106286,268.78,268.93,268.34,268.46,6513.9507
2016-10-17 13:05:00,268.65,268.65,268.36,268.4,5211.160568885029,268.65,268.65,268.36,268.4,5211.1606
2016-10-17 13:10:00,268.36,268.49,268.1,268.39,10005.428292259256,268.36,268.49,268.1,268.39,10005.4283
2016-10-17 13:15:00,268.42,268.5,268.14,268.35,24411.030289870807,268.42,268.5,268.14,268.35,24411.0303
2016-10-17 13:20:00,268.32,268.49,268.3,268.38,3691.2387362935615,268.32,268.49,268.3,268.38,3691.2387
2016-10-17 13:25:00,268.33,268.5,268.24,268.43,12980.132450331126,268.33,268.5,268.24,268.43,12980.1325
2016-10-17 13:30:00,268.45,268.68,268.44,268.67,6188.253175550972,268.45,268.68,268.44,268.67,6188.2532
2016-10-17 13:35:00,268.85,268.86,268.7,268.75,2873.7379220497232,268.85,268.86,268.7,268.75,2873.7379
2016-10-17 13:40:00,268.75,268.75,268.25,268.48,6785.365324069048,268.75,268.75,268.25,268.48,6785.3653
2016-10-17 13:45:00,268.46,268.73,268.46,268.59,1308.2184344805123,268.46,268.73,268.46,268.59,1308.2184
2016-10-17 13:50:00,268.59,268.62,268.33,268.62,9990.22907393334,268.59,268.62,268.33,268.62,9990.2291
2016-10-17 13:55:00,268.5,268.58,267.85,267.87,12168.059928346544,268.5,268.58,267.85,267.87,12168.0599
2016-10-17 14:00:00,268.05,268.41,268.01,268.4,9054.391488437735,268.05,268.41,268.01,268.4,9054.3915
2016-10-17 14:05:00,268.52,268.56,268.22,268.45,10218.21734882206,268.52,268.56,268.22,268.45,10218.2173
2016-10-17 14:10:00,268.44,269.16,268.42,268.98,13383.997394419715,268.44,269.16,268.42,268.98,13383.9974
2016-10-17 14:15:00,269.1,269.25,269.03,269.1,10305.070024970144,269.1,269.25,269.03,269.1,10305.07
2016-10-17 14:20:00,269.17,269.36,269.05,269.13,22359.135815872327,269.17,269.36,269.05,269.13,22359.1358
2016-10-17 14:25:00,269.08,269.58,269.07,269.1,16621.430897839542,269.08,269.58,269.07,269.1,16621.4309
2016-10-17 14:30:00,269.15,269.22,269.06,269.16,1994.3545760503744,269.15,269.22,269.06,269.16,1994.3546
2016-10-17 14:35:00,269.07,269.2,268.89,268.89,8399.739441971557,269.07,269.2,268.89,268.89,8399.7394
2016-10-17 14:40:00,268.8,268.96,268.53,268.64,5428.292259255239,268.8,268.96,268.53,268.64,5428.2923
2016-10-17 14:45:00,268.53,268.68,268.53,268.57,1568.776462924764,268.53,268.68,268.53,268.57,1568.7765
2016-10-17 14:50:00,268.72,268.77,268.57,268.64,18123.98219520139,268.72,268.77,268.57,268.64,18123.9822
2016-10-17 14:55:00,268.57,268.75,268.55,268.56,6370.643795461948,268.57,268.75,268.55,268.56,6370.6438
2016-10-17 15:00:00,268.53,268.65,268.46,268.65,4395.831071544892,268.53,268.65,268.46,268.65,4395.8311
2016-10-17 15:05:00,268.61,268.68,268.42,268.48,10808.81554662903,268.61,268.68,268.42,268.48,10808.8155
2016-10-17 15:10:00,268.56,268.6,268.15,268.41,7087.17837368364,268.56,268.6,268.15,268.41,7087.1784
2016-10-17 15:15:00,268.44,268.51,268.28,268.44,3101.726196938443,268.44,268.51,268.28,268.44,3101.7262
2016-10-17 15:20:00,268.48,268.8,268.47,268.68,14413.20160677451,268.48,268.8,268.47,268.68,14413.2016
2016-10-17 15:25:00,268.63,268.81,268.63,268.75,13884.485940723049,268.63,268.81,268.63,268.75,13884.4859
2016-10-17 15:30:00,268.65,268.91,268.44,268.91,25478.23254804039,268.65,268.91,268.44,268.91,25478.2325
2016-10-17 15:35:00,268.95,269.27,268.91,269.11,23233.09086961242,268.95,269.27,268.91,269.11,23233.0909
2016-10-17 15:40:00,269.02,269.2,268.8,268.8,8814.460970578657,269.02,269.2,268.8,268.8,8814.461
2016-10-17 15:45:00,268.85,269.26,268.84,269.05,11466.724568450763,268.85,269.26,268.84,269.05,11466.7246
2016-10-17 15:50:00,268.99,269.06,268.59,268.82,16593.203778091414,268.99,269.06,268.59,268.82,16593.2038
2016-10-17 15:55:00,268.82,268.89,268.24,268.66,37354.250352839,268.82,268.89,268.24,268.66,37354.2504
2016-10-18 09:30:00,269.76,275.01,269.54,274.07,57402.01932472045,269.76,275.01,269.54,274.07,57402.0193
2016-10-18 09:35:00,273.75,273.86,272.54,272.6,22312.45250244273,273.75,273.86,272.54,272.6,22312.4525
2016-10-18 09:40:00,272.43,272.7,271.75,272.39,14222.125719248725,272.43,272.7,271.75,272.39,14222.1257
2016-10-18 09:45:00,272.65,273.16,272.4,272.78,12295.081967213117,272.65,273.16,272.4,272.78,12295.082
2016-10-18 09:50:00,272.8,272.91,271.45,271.8,13937.68320486375,272.8,272.91,271.45,271.8,13937.6832
2016-10-18 09:55:00,271.86,272.47,271.59,272.44,9718.81446097058,271.86,272.47,271.59,272.44,9718.8145
2016-10-18 10:00:00,272.24,272.75,272.02,272.46,11034.632504614048,272.24,272.75,272.02,272.46,11034.6325
2016-10-18 10:05:00,272.54,272.91,272.25,272.77,11920.529801324505,272.54,272.91,272.25,272.77,11920.5298
2016-10-18 10:10:00,272.69,272.78,272.2,272.26,11616.54543480621,272.69,272.78,272.2,272.26,11616.5454
2016-10-18 10:15:00,272.34,273.0,272.19,272.24,11317.989360547172,272.34,273.0,272.19,272.24,11317.9894
2016-10-18 10:20:00,272.28,272.28,271.21,271.63,5563.99956573662,272.28,272.28,271.21,271.63,5563.9996
2016-10-18 10:25:00,271.54,272.35,271.54,271.88,6513.950711106286,271.54,272.35,271.54,271.88,6513.9507
2016-10-18 10:30:00,271.84,271.94,271.53,271.67,5598.740636195853,271.84,271.94,271.53,271.67,5598.7406
2016-10-18 10:35:00,271.53,272.09,271.53,271.66,8164.1515579198785,271.53,272.09,271.53,271.66,8164.1516
2016-10-18 10:40:00,271.69,272.19,271.55,272.02,12899.793724894149,271.69,272.19,271.55,272.02,12899.7937
2016-10-18 10:45:00,272.03,272.58,271.94,272.42,9939.203126696342,272.03,272.58,271.94,272.42,9939.2031
2016-10-18 10:50:00,272.41,272.54,271.43,271.44,9228.096840733906,272.41,272.54,271.43,271.44,9228.0968
2016-10-18 10:55:00,271.43,271.62,271.29,271.5,4244.924546737597,271.43,271.62,271.29,271.5,4244.9245
2016-10-18 11:00:00,271.6,272.26,271.6,272.26,6799.478883943112,271.6,272.26,271.6,272.26,6799.4789
2016-10-18 11:05:00,272.13,272.13,271.59,271.59,4722.614265552057,272.13,272.13,271.59,271.59,4722.6143
2016-10-18 11:10:00,271.68,271.92,271.62,271.86,3799.804581478667,271.68,271.92,271.62,271.86,3799.8046
2016-10-18 11:15:00,271.81,271.82,271.4,271.69,5211.160568885029,271.81,271.82,271.4,271.69,5211.1606
2016-10-18 11:20:00,271.91,271.99,271.81,271.87,3618.499620019542,271.91,271.99,271.81,271.87,3618.4996
2016-10-18 11:25:00,271.98,272.25,271.85,272.1,7481.27239170557,271.98,272.25,271.85,272.1,7481.2724
2016-10-18 11:30:00,272.24,272.3,271.97,272.07,6188.253175550972,272.24,272.3,271.97,272.07,6188.2532
2016-10-18 11:35:00,272.17,272.41,272.05,272.41,1430.897839539681,272.17,272.41,272.05,272.41,1430.8978
2016-10-18 11:40:00,272.36,272.61,272.32,272.6,5211.160568885029,272.36,272.61,272.32,272.6,5211.1606
2016-10-18 11:45:00,272.6,272.69,272.08,272.08,20109.65150363696,272.6,272.69,272.08,272.08,20109.6515
2016-10-18 11:50:00,272.13,272.3,271.69,272.3,27684.29052220172,272.13,272.3,271.69,272.3,27684.2905
2016-10-18 11:55:00,272.24,272.27,271.67,271.77,51399.413744436,272.24,272.27,271.67,271.77,51399.4137
2016-10-18 12:00:00,271.84,271.92,271.64,271.74,17859.081532949735,271.84,271.92,271.64,271.74,17859.0815
2016-10-18 12:05:00,271.84,271.99,271.74,271.84,5746.390185647596,271.84,271.99,271.74,271.84,5746.3902
2016-10-18 12:10:00,271.74,272.01,271.69,271.84,12555.639995657366,271.74,272.01,271.69,271.84,12555.64
2016-10-18 12:15:00,271.86,271.88,271.33,271.34,29009.879491911845,271.86,271.88,271.33,271.34,29009.8795
2016-10-18 12:20:00,271.49,271.95,271.46,271.95,7165.345782216915,271.49,271.95,271.46,271.95,7165.3458
2016-10-18 12:25:00,271.89,272.19,271.66,271.95,37470.41580718706,271.89,272.19,271.66,271.95,37470.4158
2016-10-18 12:30:00,271.99,271.99,271.55,271.73,6949.299750298556,271.99,271.99,271.55,271.73,6949.2998
2016-10-18 12:35:00,271.77,271.89,271.67,271.75,9536.423841059604,271.77,271.89,271.67,271.75,9536.4238
2016-10-18 12:40:00,271.75,271.89,271.52,271.52,4129.844750841386,271.75,271.89,271.52,271.52,4129.8448
2016-10-18 12:45:00,271.53,271.71,271.52,271.55,1956.356530235588,271.53,271.71,271.52,271.55,1956.3565
2016-10-18 12:50:00,271.6,271.84,271.6,271.84,4438.171751167083,271.6,271.84,271.6,271.84,4438.1718
2016-10-18 12:55:00,271.74,271.92,271.65,271.79,11738.139181413528,271.74,271.92,271.65,271.79,11738.1392
2016-10-18 13:00:00,271.71,271.84,271.51,271.51,1954.185213331886,271.71,271.84,271.51,271.51,1954.1852
2016-10-18 13:05:00,271.48,271.87,271.48,271.77,7530.127022038867,271.48,271.87,271.48,271.77,7530.127
2016-10-18 13:10:00,271.78,271.95,271.31,271.67,25168.81988926284,271.78,271.95,271.31,271.67,25168.8199
2016-10-18 13:15:00,271.71,271.97,271.65,271.74,9997.8286830963,271.71,271.97,271.65,271.74,9997.8287
2016-10-18 13:20:00,271.67,271.79,271.54,271.6,8044.729128216263,271.67,271.79,271.54,271.6,8044.7291
2016-10-18 13:25:00,271.56,271.86,271.47,271.6,18457.279339919663,271.56,271.86,271.47,271.6,18457.2793
2016-10-18 13:30:00,271.55,271.67,271.25,271.4,16435.78330257301,271.55,271.67,271.25,271.4,16435.7833
2016-10-18 13:35:00,271.4,271.66,271.4,271.49,9700.358267289112,271.4,271.66,271.4,271.49,9700.3583
2016-10-18 13:40:00,271.48,271.85,271.43,271.72,8650.526544349148,271.48,271.85,271.43,271.72,8650.5265
2016-10-18 13:45:00,271.78,271.79,271.44,271.44,5427.206600803387,271.78,271.79,271.44,271.44,5427.2066
2016-10-18 13:50:00,271.39,271.77,271.39,271.69,5873.412224514168,271.39,271.77,271.39,271.69,5873.4122
2016-10-18 13:55:00,271.65,271.87,271.6,271.65,8685.267614808381,271.65,271.87,271.6,271.65,8685.2676
2016-10-18 14:00:00,271.58,271.85,271.53,271.7,5536.858104440344,271.58,271.85,271.53,271.7,5536.8581
2016-10-18 14:05:00,271.7,271.86,271.54,271.75,11817.392248398652,271.7,271.86,271.54,271.75,11817.3922
2016-10-18 14:10:00,271.72,271.85,271.6,271.7,7733.145152535013,271.72,271.85,271.6,271.7,7733.1452
2016-10-18 14:15:00,271.75,272.09,271.64,271.86,15250.244273151668,271.75,272.09,271.64,271.86,15250.2443
2016-10-18 14:20:00,271.85,272.21,271.83,271.92,4559.7654977744005,271.85,272.21,271.83,271.92,4559.7655
2016-10-18 14:25:00,271.94,272.17,271.93,272.0,7083.921398328086,271.94,272.17,271.93,272.0,7083.9214
2016-10-18 14:30:00,272.05,272.15,271.83,272.14,19701.44392574096,272.05,272.15,271.83,272.14,19701.4439
2016-10-18 14:35:00,272.1,272.21,271.97,272.03,4125.502117033981,272.1,272.21,271.97,272.03,4125.5021
2016-10-18 14:40:00,271.96,272.14,271.79,271.83,6433.6119856693085,271.96,272.14,271.79,271.83,6433.612
2016-10-18 14:45:00,271.79,271.84,271.52,271.69,6358.701552491586,271.79,271.84,271.52,271.69,6358.7016
2016-10-18 14:50:00,271.71,271.74,271.49,271.49,3927.9122787970905,271.71,271.74,271.49,271.49,3927.9123
2016-10-18 14:55:00,271.6,271.82,271.5,271.76,6081.858647269569,271.6,271.82,271.5,271.76,6081.8586
2016-10-18 15:00:00,271.77,271.83,271.53,271.77,9448.485506459669,271.77,271.83,271.53,271.77,9448.4855
2016-10-18 15:05:00,271.76,272.07,271.58,272.07,9341.005319726415,271.76,272.07,271.58,272.07,9341.0053
2016-10-18 15:10:00,272.07,272.23,272.07,272.16,14437.086092715232,272.07,272.23,272.07,272.16,14437.0861
2016-10-18 15:15:00,272.2,272.47,272.13,272.47,19369.23243947454,272.2,272.47,272.13,272.47,19369.2324
2016-10-18 15:20:00,272.39,272.43,272.2,272.33,7925.306698512648,272.39,272.43,272.2,272.33,7925.3067
2016-10-18 15:25:00,272.41,272.48,272.26,272.26,14670.502659863208,272.41,272.48,272.26,272.26,14670.5027
2016-10-18 15:30:00,272.23,272.43,271.97,272.43,16689.827380306157,272.23,272.43,271.97,272.43,16689.8274
2016-10-18 15:35:00,272.42,272.56,272.31,272.47,12348.279231353816,272.42,272.56,272.31,272.47,12348.2792
2016-10-18 15:40:00,272.46,272.52,272.22,272.26,9213.983280859842,272.46,272.52,272.22,272.26,9213.9833
2016-10-18 15:45:00,272.26,272.43,271.85,271.88,22967.10454890892,272.26,272.43,271.85,271.88,22967.1045
2016-10-18 15:50:00,271.91,272.05,271.78,271.85,22178.916512865053,271.91,272.05,271.78,271.85,22178.9165
2016-10-18 15:55:00,271.81,272.1,271.64,271.79,54292.693518619046,271.81,272.1,271.64,271.79,54292.6935
2016-10-19 09:30:00,272.89,272.89,271.03,271.17,17350.993377483443,272.89,272.89,271.03,271.17,17350.9934
2016-10-19 09:35:00,271.1,271.54,270.45,271.34,9499.511453696668,271.1,271.54,270.45,271.34,9499.5115
2016-10-19 09:40:00,271.34,271.34,270.02,270.5,6711.540549343177,271.34,271.34,270.02,270.5,6711.5405
2016-10-19 09:45:00,270.5,271.13,270.38,270.63,10872.869395288242,270.5,271.13,270.38,270.63,10872.8694
2016-10-19 09:50:00,270.66,271.36,270.66,270.74,32723.91705569428,270.66,271.36,270.66,270.74,32723.9171
2016-10-19 09:55:00,270.62,270.62,269.41,269.78,44529.367061122575,270.62,270.62,269.41,269.78,44529.3671
2016-10-19 10:00:00,269.77,270.67,269.66,270.67,12322.223428509393,269.77,270.67,269.66,270.67,12322.2234
2016-10-19 10:05:00,270.67,270.91,270.26,270.91,11909.673216805992,270.67,270.91,270.26,270.91,11909.6732
2016-10-19 10:10:00,270.78,270.91,270.07,270.27,9499.511453696668,270.78,270.91,270.07,270.27,9499.5115
2016-10-19 10:15:00,270.33,270.65,270.17,270.43,3420.9097817826514,270.33,270.65,270.17,270.43,3420.9098
2016-10-19 10:20:00,270.55,270.92,270.35,270.61,10301.813049614591,270.55,270.92,270.35,270.61,10301.813
2016-10-19 10:25:00,270.55,271.04,270.38,271.04,6242.536098143524,270.55,271.04,270.38,271.04,6242.5361
2016-10-19 10:30:00,271.25,271.48,270.95,271.12,7036.15242644664,271.25,271.48,270.95,271.12,7036.1524
2016-10-19 10:35:00,270.93,271.06,270.82,270.9,8423.623927912278,270.93,271.06,270.82,270.9,8423.6239
2016-10-19 10:40:00,271.02,271.49,271.02,271.13,9335.57702746716,271.02,271.49,271.02,271.13,9335.577
2016-10-19 10:45:00,271.2,272.04,271.2,271.91,7740.74476169797,271.2,272.04,271.2,271.91,7740.7448
2016-10-19 10:50:00,272.13,272.54,271.76,272.54,17121.919444142874,272.13,272.54,271.76,272.54,17121.9194
2016-10-19 10:55:00,272.29,272.5,272.15,272.28,9194.441428726524,272.29,272.5,272.15,272.28,9194.4414
2016-10-19 11:00:00,272.19,272.27,271.35,271.35,14369.775268700469,272.19,272.27,271.35,271.35,14369.7753
2016-10-19 11:05:00,271.4,271.43,270.87,270.96,5863.641298447508,271.4,271.43,270.87,270.96,5863.6413
2016-10-19 11:10:00,270.95,271.01,270.5,270.69,21179.02507871024,270.95,271.01,270.5,270.69,21179.0251
2016-10-19 11:15:00,270.83,271.26,270.6,270.88,20797.95896211052,270.83,271.26,270.6,270.88,20797.959
2016-10-19 11:20:00,271.0,271.3,270.95,270.99,5536.858104440344,271.0,271.3,270.95,270.99,5536.8581
2016-10-19 11:25:00,270.99,271.14,270.46,270.55,4994.02887851482,270.99,271.14,270.46,270.55,4994.0289
2016-10-19 11:30:00,270.73,271.13,270.71,270.91,5699.706872218,270.73,271.13,270.71,270.91,5699.7069
2016-10-19 11:35:00,270.86,270.86,270.32,270.47,7115.405493431766,270.86,270.86,270.32,270.47,7115.4055
2016-10-19 11:40:00,270.44,270.46,270.02,270.45,11400.499402887852,270.44,270.46,270.02,270.45,11400.4994
2016-10-19 11:45:00,270.34,270.86,270.33,270.41,5129.736184996201,270.34,270.86,270.33,270.41,5129.7362
2016-10-19 11:50:00,270.53,270.53,270.36,270.48,2280.968407339052,270.53,270.53,270.36,270.48,2280.9684
2016-10-19 11:55:00,270.53,270.53,270.17,270.31,4451.199652589296,270.53,270.53,270.17,270.31,4451.1997
2016-10-19 12:00:00,270.16,270.51,270.16,270.46,2594.723699924004,270.16,270.51,270.16,270.46,2594.7237
2016-10-19 12:05:00,270.47,270.47,270.2,270.46,12272.283139724244,270.47,270.47,270.2,270.46,12272.2831
2016-10-19 12:10:00,270.47,270.6,270.43,270.6,1628.4876777765714,270.47,270.6,270.43,270.6,1628.4877
2016-10-19 12:15:00,270.85,270.85,270.65,270.74,1302.7901422212572,270.85,270.85,270.65,270.74,1302.7901
2016-10-19 12:20:00,270.74,271.02,270.61,270.99,3474.1070459233524,270.74,271.02,270.61,270.99,3474.107
2016-10-19 12:25:00,271.08,271.08,270.84,270.84,1302.7901422212572,271.08,271.08,270.84,270.84,1302.7901
2016-10-19 12:30:00,270.95,271.07,270.84,271.02,4891.976984040821,270.95,271.07,270.84,271.02,4891.977
2016-10-19 12:35:00,270.82,270.82,270.49,270.61,3002.931277819998,270.82,270.82,270.49,270.61,3002.9313
2016-10-19 12:40:00,270.62,270.82,270.55,270.79,1737.0535229616762,270.62,270.82,270.55,270.79,1737.0535
2016-10-19 12:45:00,270.84,271.23,270.79,271.12,3311.2582781456954,270.84,271.23,270.79,271.12,3311.2583
2016-10-19 12:50:00,271.1,271.18,270.88,271.13,2781.456953642384,271.1,271.18,270.88,271.13,2781.457
2016-10-19 12:55:00,271.06,271.07,270.9,271.04,1194.2242970361524,271.06,271.07,270.9,271.04,1194.2243
2016-10-19 13:00:00,271.03,271.16,270.88,270.97,10422.321137770055,271.03,271.16,270.88,270.97,10422.3211
2016-10-19 13:05:00,270.91,271.17,270.79,271.07,11427.640864184128,270.91,271.17,270.79,271.07,11427.6409
2016-10-19 13:10:00,271.07,271.15,271.02,271.08,1085.6584518510476,271.07,271.15,271.02,271.08,1085.6585
2016-10-19 13:15:00,271.11,271.58,271.11,271.34,8932.79774183042,271.11,271.58,271.11,271.34,8932.7977
2016-10-19 13:20:00,271.43,271.44,271.13,271.22,4289.4365432634895,271.43,271.44,271.13,271.22,4289.4365
2016-10-19 13:25:00,271.28,271.28,270.98,271.18,5255.672565410922,271.28,271.28,270.98,271.18,5255.6726
2016-10-19 13:30:00,271.05,271.37,271.05,271.37,3691.2387362935615,271.05,271.37,271.05,271.37,3691.2387
2016-10-19 13:35:00,271.41,271.43,271.34,271.41,4449.028335685593,271.41,271.43,271.34,271.41,4449.0283
2016-10-19 13:40:00,271.45,271.51,271.26,271.44,29605.90598197807,271.45,271.51,271.26,271.44,29605.906
2016-10-19 13:45:00,271.42,271.52,271.25,271.37,6341.3310172619695,271.42,271.52,271.25,271.37,6341.331
2016-10-19 13:50:00,271.33,271.42,271.12,271.38,5604.1689284551085,271.33,271.42,271.12,271.38,5604.1689
2016-10-19 13:55:00,271.39,271.59,271.38,271.56,1990.0119422429705,271.39,271.59,271.38,271.56,1990.0119
2016-10-19 14:00:00,271.46,271.79,271.41,271.66,5261.100857670177,271.46,271.79,271.41,271.66,5261.1009
2016-10-19 14:05:00,271.62,271.83,271.36,271.36,23233.09086961242,271.62,271.83,271.36,271.36,23233.0909
2016-10-19 14:10:00,271.4,271.6,271.33,271.51,5252.415590055369,271.4,271.6,271.33,271.51,5252.4156
2016-10-19 14:15:00,271.62,271.8,271.44,271.45,6964.498968624471,271.62,271.8,271.44,271.45,6964.499
2016-10-19 14:20:00,271.47,271.87,271.47,271.83,8431.223537075237,271.47,271.87,271.47,271.83,8431.2235
2016-10-19 14:25:00,271.85,272.07,271.77,271.77,8797.090435349039,271.85,272.07,271.77,271.77,8797.0904
2016-10-19 14:30:00,271.75,272.2,271.72,272.2,13596.78645098252,271.75,272.2,271.72,272.2,13596.7865
2016-10-19 14:35:00,272.14,272.27,271.95,272.0,10244.273151666486,272.14,272.27,271.95,272.0,10244.2732
2016-10-19 14:40:00,271.9,272.17,271.89,271.95,8778.634241667572,271.9,272.17,271.89,271.95,8778.6342
2016-10-19 14:45:00,271.87,272.07,271.87,272.07,5781.131256106829,271.87,272.07,271.87,272.07,5781.1313
2016-10-19 14:50:00,272.07,272.07,271.92,271.99,2942.134404516339,272.07,272.07,271.92,271.99,2942.1344
2016-10-19 14:55:00,271.99,272.41,271.99,272.41,5287.156660514603,271.99,272.41,271.99,272.41,5287.1567
2016-10-19 15:00:00,272.42,272.88,272.34,272.88,22758.65812615352,272.42,272.88,272.34,272.88,22758.6581
2016-10-19 15:05:00,272.89,272.97,272.49,272.49,8009.98805775703,272.89,272.97,272.49,272.49,8009.9881
2016-10-19 15:10:00,272.42,272.55,272.33,272.5,6188.253175550972,272.42,272.55,272.33,272.5,6188.2532
2016-10-19 15:15:00,272.45,272.76,272.45,272.74,6245.793073499078,272.45,272.76,272.45,272.74,6245.7931
2016-10-19 15:20:00,272.69,272.73,272.44,272.44,5649.766583432852,272.69,272.73,272.44,272.44,5649.7666
2016-10-19 15:25:00,272.44,272.59,272.11,272.48,15351.210509173814,272.44,272.59,272.11,272.48,15351.2105
2016-10-19 15:30:00,272.46,273.14,272.42,272.57,35598.74063619586,272.46,273.14,272.42,272.57,35598.7406
2016-10-19 15:35:00,272.56,272.56,272.05,272.1,11563.34817066551,272.56,272.56,272.05,272.1,11563.3482
2016-10-19 15:40:00,272.06,272.79,272.06,272.46,36534.57822169146,272.06,272.79,272.06,272.46,36534.5782
2016-10-19 15:45:00,272.44,272.62,272.41,272.62,22597.98067527956,272.44,272.62,272.41,272.62,22597.9807
2016-10-19 15:50:00,272.58,272.64,272.1,272.13,22982.30376723483,272.58,272.64,272.1,272.13,22982.3038
2016-10-19 15:55:00,272.15,272.18,271.72,271.85,32133.31885788731,272.15,272.18,271.72,271.85,32133.3189
2016-10-20 09:30:00,270.67,272.81,270.59,272.41,30410.37889479969,270.67,272.81,270.59,272.41,30410.3789
2016-10-20 09:35:00,272.39,273.13,271.8,271.95,24804.03864944089,272.39,273.13,271.8,271.95,24804.0386
2016-10-20 09:40:00,271.93,273.21,271.85,272.76,20810.986863532733,271.93,273.21,271.85,272.76,20810.9869
2016-10-20 09:45:00,272.62,274.67,272.59,274.48,39831.72293996309,272.62,274.67,272.59,274.48,39831.7229
2016-10-20 09:50:00,274.32,274.33,273.42,274.1,11914.015850613398,274.32,274.33,273.42,274.1,11914.0159
2016-10-20 09:55:00,274.08,274.41,273.83,274.41,15243.73032244056,274.08,274.41,273.83,274.41,15243.7303
2016-10-20 10:00:00,274.43,275.14,274.33,274.92,32041.03788947997,274.43,275.14,274.33,274.92,32041.0379
2016-10-20 10:05:00,274.82,275.09,274.26,274.38,23232.00521116057,274.82,275.09,274.26,274.38,23232.0052
2016-10-20 10:10:00,274.42,274.59,274.29,274.4,12352.62186516122,274.42,274.59,274.29,274.4,12352.6219
2016-10-20 10:15:00,274.35,274.43,274.26,274.36,39160.78601671914,274.35,274.43,274.26,274.36,39160.786
2016-10-20 10:20:00,274.39,274.57,274.21,274.29,13082.184344805124,274.39,274.57,274.21,274.29,13082.1843
2016-10-20 10:25:00,274.28,274.49,274.2,274.2,12849.853436109,274.28,274.49,274.2,274.2,12849.8534
2016-10-20 10:30:00,274.29,274.3,273.92,273.94,13407.88188036044,274.29,274.3,273.92,273.94,13407.8819
2016-10-20 10:35:00,273.82,274.04,272.92,273.21,10969.492997502986,273.82,274.04,272.92,273.21,10969.493
2016-10-20 10:40:00,273.21,273.63,272.91,272.91,15664.965801758768,273.21,273.63,272.91,272.91,15664.9658
2016-10-20 10:45:00,272.94,273.2,272.8,273.18,6622.516556291391,272.94,273.2,272.8,273.18,6622.5166
2016-10-20 10:50:00,273.19,273.19,272.38,272.43,10606.883074584735,273.19,273.19,272.38,272.43,10606.8831
2016-10-20 10:55:00,272.44,272.65,272.07,272.47,9913.147323851916,272.44,272.65,272.07,272.47,9913.1473
2016-10-20 11:00:00,272.48,272.54,271.75,271.87,5767.017696232765,272.48,272.54,271.75,271.87,5767.0177
2016-10-20 11:05:00,271.76,271.84,271.42,271.42,13115.839756812507,271.76,271.84,271.42,271.42,13115.8398
2016-10-20 11:10:00,271.4,272.39,271.37,272.39,6513.950711106286,271.4,272.39,271.37,272.39,6513.9507
2016-10-20 11:15:00,272.34,273.08,272.25,273.01,9988.05775702964,272.34,273.08,272.25,273.01,9988.0578
2016-10-20 11:20:00,273.05,273.15,272.78,272.78,7847.139289979373,273.05,273.15,272.78,272.78,7847.1393
2016-10-20 11:25:00,272.72,273.17,272.72,272.93,8793.833459993486,272.72,273.17,272.72,272.93,8793.8335
2016-10-20 11:30:00,272.82,273.29,272.58,273.28,11132.341765280644,272.82,273.29,272.58,273.28,11132.3418
2016-10-20 11:35:00,273.18,273.2,272.8,273.0,8536.532406904787,273.18,273.2,272.8,273.0,8536.5324
2016-10-20 11:40:00,273.0,273.29,272.96,273.16,6731.082401476496,273.0,273.29,272.96,273.16,6731.0824
2016-10-20 11:45:00,273.26,273.28,273.07,273.28,7599.609162957334,273.26,273.28,273.07,273.28,7599.6092
2016-10-20 11:50:00,273.23,273.23,273.0,273.12,10042.340679622192,273.23,273.23,273.0,273.12,10042.3407
2016-10-20 11:55:00,273.19,273.56,273.17,273.55,15249.158614699816,273.19,273.56,273.17,273.55,15249.1586
2016-10-20 12:00:00,273.46,273.66,273.07,273.47,12280.96840733905,273.46,273.66,273.07,273.47,12280.9684
2016-10-20 12:05:00,273.53,273.77,273.34,273.34,9642.818369341006,273.53,273.77,273.34,273.34,9642.8184
2016-10-20 12:10:00,273.47,274.02,273.47,273.94,9576.593203778091,273.47,274.02,273.47,273.94,9576.5932
2016-10-20 12:15:00,273.89,274.43,273.89,274.38,6720.225816957985,273.89,274.43,273.89,274.38,6720.2258
2016-10-20 12:20:00,274.45,274.64,274.14,274.17,5242.644663988709,274.45,274.64,274.14,274.17,5242.6447
2016-10-20 12:25:00,274.16,274.32,274.08,274.3,4668.3313429595055,274.16,274.32,274.08,274.3,4668.3313
2016-10-20 12:30:00,274.38,274.49,274.32,274.46,977.092606665943,274.38,274.49,274.32,274.46,977.0926
2016-10-20 12:35:00,274.46,274.49,274.07,274.48,6296.819020736077,274.46,274.49,274.07,274.48,6296.819
2016-10-20 12:40:00,274.62,275.19,274.55,275.13,4994.02887851482,274.62,275.19,274.55,275.13,4994.0289
2016-10-20 12:45:00,275.27,275.33,275.01,275.14,5532.51547063294,275.27,275.33,275.01,275.14,5532.5155
2016-10-20 12:50:00,275.14,275.17,274.88,274.9,6384.757355336012,275.14,275.17,274.88,274.9,6384.7574
2016-10-20 12:55:00,275.04,275.18,274.87,274.93,4147.215286071002,275.04,275.18,274.87,274.93,4147.2153
2016-10-20 13:00:00,274.85,274.85,274.63,274.63,4016.936271848877,274.85,274.85,274.63,274.63,4016.9363
2016-10-20 13:05:00,274.49,274.78,274.49,274.69,5645.423949625448,274.49,274.78,274.49,274.69,5645.4239
2016-10-20 13:10:00,274.7,274.94,274.52,274.52,4640.104223211378,274.7,274.94,274.52,274.52,4640.1042
2016-10-20 13:15:00,274.39,274.39,274.01,274.28,3691.2387362935615,274.39,274.39,274.01,274.28,3691.2387
2016-10-20 13:20:00,274.24,274.4,274.16,274.22,5268.700466833135,274.24,274.4,274.16,274.22,5268.7005
2016-10-20 13:25:00,274.18,274.92,274.18,274.84,4129.844750841386,274.18,274.92,274.18,274.84,4129.8448
2016-10-20 13:30:00,274.89,275.25,274.87,275.25,8169.579850179134,274.89,275.25,274.87,275.25,8169.5799
2016-10-20 13:35:00,275.25,275.29,275.01,275.11,13714.037563782436,275.25,275.29,275.01,275.11,13714.0376
2016-10-20 13:40:00,275.24,275.5,275.18,275.22,6890.6741938986,275.24,275.5,275.18,275.22,6890.6742
2016-10-20 13:45:00,275.39,275.39,274.52,274.68,8778.634241667572,275.39,275.39,274.52,274.68,8778.6342
2016-10-20 13:50:00,274.6,274.6,274.21,274.38,6082.94430572142,274.6,274.6,274.21,274.38,6082.9443
2016-10-20 13:55:00,274.24,274.52,274.08,274.41,10102.051894474,274.24,274.52,274.08,274.41,10102.0519
2016-10-20 14:00:00,274.52,275.1,274.29,275.1,25798.501791336446,274.52,275.1,274.29,275.1,25798.5018
2016-10-20 14:05:00,275.1,275.61,274.99,275.46,27518.184779068502,275.1,275.61,274.99,275.46,27518.1848
2016-10-20 14:10:00,275.35,275.36,275.03,275.26,4825.751818477907,275.35,275.36,275.03,275.26,4825.7518
2016-10-20 14:15:00,275.32,275.41,274.96,275.41,13178.807947019868,275.32,275.41,274.96,275.41,13178.8079
2016-10-20 14:20:00,275.41,275.47,274.95,275.29,18256.43252632722,275.41,275.47,274.95,275.29,18256.4325
2016-10-20 14:25:00,275.34,275.8,275.22,275.3,8608.185864726956,275.34,275.8,275.22,275.3,8608.1859
2016-10-20 14:30:00,275.4,275.54,275.26,275.54,2062.7510585169907,275.4,275.54,275.26,275.54,2062.7511
2016-10-20 14:35:00,275.51,275.77,275.32,275.4,13470.8500705678,275.51,275.77,275.32,275.4,13470.8501
2016-10-20 14:40:00,275.37,275.51,275.23,275.51,5379.437628921942,275.37,275.51,275.23,275.51,5379.4376
2016-10-20 14:45:00,275.49,275.86,275.24,275.77,5118.87960047769,275.49,275.86,275.24,275.77,5118.8796
2016-10-20 14:50:00,275.87,275.96,275.57,275.65,17961.133427423734,275.87,275.96,275.57,275.65,17961.1334
2016-10-20 14:55:00,275.69,276.1,275.69,276.01,20166.10574313321,275.69,276.1,275.69,276.01,20166.1057
2016-10-20 15:00:00,275.86,276.03,275.72,276.02,9709.04353490392,275.86,276.03,275.72,276.02,9709.0435
2016-10-20 15:05:00,276.08,276.18,275.82,276.02,31136.684399088048,276.08,276.18,275.82,276.02,31136.6844
2016-10-20 15:10:00,276.1,276.51,275.93,276.5,18247.74725871241,276.1,276.51,275.93,276.5,18247.7473
2016-10-20 15:15:00,276.5,276.62,275.72,275.72,49754.64118988167,276.5,276.62,275.72,275.72,49754.6412
2016-10-20 15:20:00,275.75,275.86,275.58,275.76,10904.353490391924,275.75,275.86,275.58,275.76,10904.3535
2016-10-20 15:25:00,275.8,275.81,275.41,275.41,11722.939963087612,275.8,275.81,275.41,275.41,11722.94
2016-10-20 15:30:00,275.4,275.72,275.39,275.59,10422.321137770055,275.4,275.72,275.39,275.59,10422.3211
2016-10-20 15:35:00,275.6,275.88,275.56,275.62,12328.737379220498,275.6,275.88,275.56,275.62,12328.7374
2016-10-20 15:40:00,275.59,275.83,275.5,275.83,10269.24329605906,275.59,275.83,275.5,275.83,10269.2433
2016-10-20 15:45:00,275.83,276.05,275.54,275.78,16272.934534795351,275.83,276.05,275.54,275.78,16272.9345
2016-10-20 15:50:00,275.98,276.5,275.94,276.27,36016.71914015851,275.98,276.5,275.94,276.27,36016.7191
2016-10-20 15:55:00,276.3,276.46,275.81,275.95,56027.575724677015,276.3,276.46,275.81,275.95,56027.5757
2016-10-21 09:30:00,275.47,275.47,270.86,271.58,119946.80273585932,275.47,275.47,270.86,271.58,119946.8027
2016-10-21 09:35:00,271.33,271.55,270.04,271.3,33924.65530344154,271.33,271.55,270.04,271.3,33924.6553
2016-10-21 09:40:00,271.27,271.78,270.82,271.17,36439.040277928565,271.27,271.78,270.82,271.17,36439.0403
2016-10-21 09:45:00,271.16,271.25,270.41,271.02,22098.57778742808,271.16,271.25,270.41,271.02,22098.5778
2016-10-21 09:50:00,271.11,271.27,270.75,270.87,12687.004668331345,271.11,271.27,270.75,270.87,12687.0047
2016-10-21 09:55:00,270.76,271.13,270.48,270.61,8290.0879383346,270.76,271.13,270.48,270.61,8290.0879
2016-10-21 10:00:00,270.73,270.9,269.6,269.65,14249.267180545,270.73,270.9,269.6,269.65,14249.2672
2016-10-21 10:05:00,269.62,270.37,269.62,270.37,14731.299533166866,269.62,270.37,269.62,270.37,14731.2995
2016-10-21 10:10:00,270.22,270.35,269.73,269.78,6403.21354901748,270.22,270.35,269.73,269.78,6403.2135
2016-10-21 10:15:00,269.89,270.56,269.83,270.46,13943.111497123004,269.89,270.56,269.83,270.46,13943.1115
2016-10-21 10:20:00,270.36,270.51,270.05,270.36,6675.713820432093,270.36,270.51,270.05,270.36,6675.7138
2016-10-21 10:25:00,270.45,270.45,269.9,270.28,10552.600151992185,270.45,270.45,269.9,270.28,10552.6002
2016-10-21 10:30:00,270.32,271.01,270.32,270.78,20801.21593746608,270.32,271.01,270.32,270.78,20801.2159
2016-10-21 10:35:00,270.7,270.85,270.46,270.77,8709.152100749105,270.7,270.85,270.46,270.77,8709.1521
2016-10-21 10:40:00,270.66,271.28,270.51,271.19,12121.376614916948,270.66,271.28,270.51,271.19,12121.3766
2016-10-21 10:45:00,271.28,271.61,271.09,271.44,8972.967104548909,271.28,271.61,271.09,271.44,8972.9671
2016-10-21 10:50:00,271.56,271.56,271.0,271.18,25794.159157529044,271.56,271.56,271.0,271.18,25794.1592
2016-10-21 10:55:00,271.22,271.41,270.87,271.09,8969.710129193356,271.22,271.41,270.87,271.09,8969.7101
2016-10-21 11:00:00,271.02,271.02,270.85,271.02,1167.0828357398764,271.02,271.02,270.85,271.02,1167.0828
2016-10-21 11:05:00,271.02,271.37,270.88,270.96,12149.603734665076,271.02,271.37,270.88,270.96,12149.6037
2016-10-21 11:10:00,270.94,271.08,270.83,270.92,6567.147975246988,270.94,271.08,270.83,270.92,6567.148
2016-10-21 11:15:00,270.76,270.76,270.42,270.54,4908.261860818587,270.76,270.76,270.42,270.54,4908.2619
2016-10-21 11:20:00,270.37,270.5,270.2,270.2,4299.207469330149,270.37,270.5,270.2,270.2,4299.2075
2016-10-21 11:25:00,270.21,270.42,270.15,270.37,10869.61241993269,270.21,270.42,270.15,270.37,10869.6124
2016-10-21 11:30:00,270.36,270.37,270.0,270.35,12874.823580501574,270.36,270.37,270.0,270.35,12874.8236
2016-10-21 11:35:00,270.24,270.36,270.05,270.36,7498.642926935187,270.24,270.36,270.05,270.36,7498.6429
2016-10-21 11:40:00,270.4,270.49,270.27,270.46,13842.14526110086,270.4,270.49,270.27,270.46,13842.1453
2016-10-21 11:45:00,270.51,270.67,270.18,270.18,17017.696232765174,270.51,270.67,270.18,270.18,17017.6962
2016-10-21 11:50:00,270.19,270.23,270.07,270.17,5750.732819455,270.19,270.23,270.07,270.17,5750.7328
2016-10-21 11:55:00,270.21,270.37,269.94,269.94,12351.53620670937,270.21,270.37,269.94,269.94,12351.5362
2016-10-21 12:00:00,270.02,270.12,269.81,269.88,20779.50276842905,270.02,270.12,269.81,269.88,20779.5028
2016-10-21 12:05:00,269.86,270.01,269.42,269.45,11127.99913147324,269.86,270.01,269.42,269.45,11127.9991
2016-10-21 12:10:00,269.4,269.62,269.4,269.49,12774.94300293128,269.4,269.62,269.4,269.49,12774.943
2016-10-21 12:15:00,269.55,269.61,269.24,269.24,13204.863749864291,269.55,269.61,269.24,269.24,13204.8637
2016-10-21 12:20:00,269.33,269.33,268.75,268.75,12452.502442731517,269.33,269.33,268.75,268.75,12452.5024
2016-10-21 12:25:00,268.68,269.02,268.62,268.8,7475.844099446314,268.68,269.02,268.62,268.8,7475.8441
2016-10-21 12:30:00,268.8,269.06,268.8,268.82,5805.015742047552,268.8,269.06,268.8,268.82,5805.0157
2016-10-21 12:35:00,268.79,268.94,268.65,268.76,10918.467050265986,268.79,268.94,268.65,268.76,10918.4671
2016-10-21 12:40:00,268.72,268.83,268.28,268.3,10956.465096080774,268.72,268.83,268.28,268.3,10956.4651
2016-10-21 12:45:00,268.22,268.3,268.05,268.08,6840.733905113451,268.22,268.3,268.05,268.08,6840.7339
2016-10-21 12:50:00,268.06,268.1,267.81,268.01,8868.74389317121,268.06,268.1,267.81,268.01,8868.7439
2016-10-21 12:55:00,268.01,268.43,268.0,268.06,12059.49408316144,268.01,268.43,268.0,268.06,12059.4941
2016-10-21 13:00:00,268.2,268.21,267.86,267.99,9244.381717511673,268.2,268.21,267.86,267.99,9244.3817
2016-10-21 13:05:00,267.97,268.28,267.86,268.26,5846.270763217892,267.97,268.28,267.86,268.26,5846.2708
2016-10-21 13:10:00,268.21,268.24,267.83,267.95,16278.362827054609,268.21,268.24,267.83,267.95,16278.3628
2016-10-21 13:15:00,267.96,268.1,267.5,267.54,20789.27369449572,267.96,268.1,267.5,267.54,20789.2737
2016-10-21 13:20:00,267.6,267.6,267.13,267.13,15364.238410596026,267.6,267.6,267.13,267.13,15364.2384
2016-10-21 13:25:00,267.29,267.29,266.92,266.95,20097.7092606666,267.29,267.29,266.92,266.95,20097.7093
2016-10-21 13:30:00,267.03,267.24,266.93,267.15,15852.784713929,267.03,267.24,266.93,267.15,15852.7847
2016-10-21 13:35:00,267.05,267.5,267.02,267.41,10815.329497340135,267.05,267.5,267.02,267.41,10815.3295
2016-10-21 13:40:00,267.41,267.79,267.37,267.71,7561.611117142547,267.41,267.79,267.37,267.71,7561.6111
2016-10-21 13:45:00,267.65,267.98,267.65,267.92,6549.777440017371,267.65,267.98,267.65,267.92,6549.7774
2016-10-21 13:50:00,267.88,268.03,267.8,267.82,6173.053957225057,267.88,268.03,267.8,267.82,6173.054
2016-10-21 13:55:00,267.77,267.98,267.77,267.89,10670.936923243948,267.77,267.98,267.77,267.89,10670.9369
2016-10-21 14:00:00,267.95,267.95,267.79,267.79,10103.13755292585,267.95,267.95,267.79,267.79,10103.1376
2016-10-21 14:05:00,267.78,268.11,267.72,267.99,8830.745847356422,267.78,268.11,267.72,267.99,8830.7458
2016-10-21 14:10:00,267.99,268.12,267.94,268.02,5823.47193572902,267.99,268.12,267.94,268.02,5823.4719
2016-10-21 14:15:00,267.96,268.18,267.72,267.9,22498.100097709263,267.96,268.18,267.72,267.9,22498.1001
2016-10-21 14:20:00,267.81,268.02,267.6,267.68,22083.37856910216,267.81,268.02,267.6,267.68,22083.3786
2016-10-21 14:25:00,267.63,267.71,267.43,267.56,29752.469872977963,267.63,267.71,267.43,267.56,29752.4699
2016-10-21 14:30:00,267.49,267.52,267.07,267.18,43757.46390185648,267.49,267.52,267.07,267.18,43757.4639
2016-10-21 14:35:00,267.2,267.87,267.18,267.85,16207.795027684291,267.2,267.87,267.18,267.85,16207.795
2016-10-21 14:40:00,267.87,268.19,267.74,268.19,10550.428835088482,267.87,268.19,267.74,268.19,10550.4288
2016-10-21 14:45:00,268.19,268.35,268.09,268.35,10648.138095755075,268.19,268.35,268.09,268.35,10648.1381
2016-10-21 14:50:00,268.35,268.68,268.35,268.51,3910.541743567474,268.35,268.68,268.35,268.51,3910.5417
2016-10-21 14:55:00,268.62,268.82,268.22,268.35,24014.76495494517,268.62,268.82,268.22,268.35,24014.765
2016-10-21 15:00:00,268.37,268.44,267.85,267.99,16736.510693735752,268.37,268.44,267.85,267.99,16736.5107
2016-10-21 15:05:00,267.98,268.06,267.63,267.64,21430.89783953968,267.98,268.06,267.63,267.64,21430.8978
2016-10-21 15:10:00,267.64,267.86,267.57,267.76,16031.91835848442,267.64,267.86,267.57,267.76,16031.9184
2016-10-21 15:15:00,267.86,268.33,267.81,268.26,10092.28096840734,267.86,268.33,267.81,268.26,10092.281
2016-10-21 15:20:00,268.14,268.14,267.81,267.84,18132.6674628162,268.14,268.14,267.81,267.84,18132.6675
2016-10-21 15:25:00,267.84,267.84,267.54,267.54,10965.150363695582,267.84,267.84,267.54,267.54,10965.1504
2016-10-21 15:30:00,267.59,267.6,267.15,267.17,38216.26316360873,267.59,267.6,267.15,267.17,38216.2632
2016-10-21 15:35:00,267.18,267.2,266.95,267.05,27080.66442297253,267.18,267.2,266.95,267.05,27080.6644
2016-10-21 15:40:00,267.08,267.4,267.03,267.33,22508.95668222777,267.08,267.4,267.03,267.33,22508.9567
2016-10-21 15:45:00,267.31,267.72,267.31,267.6,26883.074584735645,267.31,267.72,267.31,267.6,26883.0746
2016-10-21 15:50:00,267.57,268.0,267.56,267.9,38430.13787862338,267.57,268.0,267.56,267.9,38430.1379
2016-10-21 15:55:00,267.95,268.13,267.63,267.63,68947.99696015634,267.95,268.13,267.63,267.63,68947.997
2016-10-24 09:30:00,269.24,270.26,268.81,269.18,27686.461839105417,269.24,270.26,268.81,269.18,27686.4618
2016-10-24 09:35:00,268.96,269.38,268.41,268.54,35624.79643904028,268.96,269.38,268.41,268.54,35624.7964
2016-10-24 09:40:00,268.7,268.91,268.01,268.46,20399.522310281187,268.7,268.91,268.01,268.46,20399.5223
2016-10-24 09:45:00,268.8,269.43,268.4,268.84,18265.117793942027,268.8,269.43,268.4,268.84,18265.1178
2016-10-24 09:50:00,268.68,269.45,268.68,269.33,12430.789273694496,268.68,269.45,268.68,269.33,12430.7893
2016-10-24 09:55:00,269.31,269.32,268.79,269.25,4776.89718814461,269.31,269.32,268.79,269.25,4776.8972
2016-10-24 10:00:00,269.42,269.42,268.05,268.07,43099.554880034746,269.42,269.42,268.05,268.07,43099.5549
2016-10-24 10:05:00,268.08,268.16,267.17,267.18,22913.90728476821,268.08,268.16,267.17,267.18,22913.9073
2016-10-24 10:10:00,267.18,268.96,267.12,268.96,7936.163283031158,267.18,268.96,267.12,268.96,7936.1633
2016-10-24 10:15:00,268.89,269.62,268.74,269.53,29261.752252741288,268.89,269.62,268.74,269.53,29261.7523
2016-10-24 10:20:00,269.64,270.23,269.52,270.19,7951.362501357074,269.64,270.23,269.52,270.19,7951.3625
2016-10-24 10:25:00,270.08,270.1,269.64,269.97,8221.691455867984,270.08,270.1,269.64,269.97,8221.6915
2016-10-24 10:30:00,269.92,270.02,269.56,269.76,9156.443382911735,269.92,270.02,269.56,269.76,9156.4434
2016-10-24 10:35:00,269.72,269.89,269.42,269.75,9499.511453696668,269.72,269.89,269.42,269.75,9499.5115
2016-10-24 10:40:00,269.62,269.85,269.49,269.62,7413.961567690805,269.62,269.85,269.49,269.62,7413.9616
2016-10-24 10:45:00,269.72,270.25,269.72,270.25,6781.022690261644,269.72,270.25,269.72,270.25,6781.0227
2016-10-24 10:50:00,270.25,270.25,269.91,270.2,7925.306698512648,270.25,270.25,269.91,270.2,7925.3067
2016-10-24 10:55:00,270.2,270.23,269.85,269.87,13752.035609597222,270.2,270.23,269.85,269.87,13752.0356
2016-10-24 11:00:00,269.79,269.88,269.46,269.58,7121.919444142873,269.79,269.88,269.46,269.58,7121.9194
2016-10-24 11:05:00,269.69,269.93,269.55,269.89,13462.164802952992,269.69,269.93,269.55,269.89,13462.1648
2016-10-24 11:10:00,269.87,269.96,269.72,269.96,6868.961024861579,269.87,269.96,269.72,269.96,6868.961
2016-10-24 11:15:00,269.86,269.89,269.5,269.52,20909.78178265118,269.86,269.89,269.5,269.52,20909.7818
2016-10-24 11:20:00,269.5,269.55,269.12,269.55,8468.135924438173,269.5,269.55,269.12,269.55,8468.1359
2016-10-24 11:25:00,269.46,269.51,269.12,269.12,6839.648246661601,269.46,269.51,269.12,269.12,6839.6482
2016-10-24 11:30:00,269.15,269.42,269.13,269.4,5181.84779068505,269.15,269.42,269.13,269.4,5181.8478
2016-10-24 11:35:00,269.32,269.39,269.13,269.24,7491.043317772229,269.32,269.39,269.13,269.24,7491.0433
2016-10-24 11:40:00,269.28,269.57,269.26,269.3,4243.838888285745,269.28,269.57,269.26,269.3,4243.8389
2016-10-24 11:45:00,269.22,269.27,269.06,269.27,4082.0757789599393,269.22,269.27,269.06,269.27,4082.0758
2016-10-24 11:50:00,269.21,269.37,269.16,269.23,8033.872543697753,269.21,269.37,269.16,269.23,8033.8725
2016-10-24 11:55:00,269.16,269.24,268.98,269.05,3919.227011182282,269.16,269.24,268.98,269.05,3919.227
2016-10-24 12:00:00,269.11,269.48,269.11,269.37,4668.3313429595055,269.11,269.48,269.11,269.37,4668.3313
2016-10-24 12:05:00,269.42,269.63,269.39,269.63,1954.185213331886,269.42,269.63,269.39,269.63,1954.1852
2016-10-24 12:10:00,269.65,269.91,269.65,269.84,4792.096406470525,269.65,269.91,269.65,269.84,4792.0964
2016-10-24 12:15:00,269.85,269.85,269.76,269.8,2497.01443925741,269.85,269.85,269.76,269.8,2497.0144
2016-10-24 12:20:00,269.85,269.91,269.56,269.56,5397.893822603409,269.85,269.91,269.56,269.56,5397.8938
2016-10-24 12:25:00,269.67,269.79,269.64,269.76,2013.8964281836927,269.67,269.79,269.64,269.76,2013.8964
2016-10-24 12:30:00,269.74,269.74,269.42,269.47,6621.43089783954,269.74,269.74,269.42,269.47,6621.4309
2016-10-24 12:35:00,269.45,269.65,269.45,269.55,2282.0540657909023,269.45,269.65,269.45,269.55,2282.0541
2016-10-24 12:40:00,269.49,269.5,269.37,269.41,1845.6193681467807,269.49,269.5,269.37,269.41,1845.6194
2016-10-24 12:45:00,269.51,269.62,269.48,269.62,1194.2242970361524,269.51,269.62,269.48,269.62,1194.2243
2016-10-24 12:50:00,269.62,269.64,269.44,269.46,3365.541200738248,269.62,269.64,269.44,269.46,3365.5412
2016-10-24 12:55:00,269.45,269.49,269.25,269.49,4345.890782759744,269.45,269.49,269.25,269.49,4345.8908
2016-10-24 13:00:00,269.58,269.58,269.19,269.19,3534.903919227011,269.58,269.58,269.19,269.19,3534.9039
2016-10-24 13:05:00,269.17,269.2,269.17,269.2,759.9609162957333,269.17,269.2,269.17,269.2,759.9609
2016-10-24 13:10:00,269.2,269.47,269.2,269.41,2866.138312886766,269.2,269.47,269.2,269.41,2866.1383
2016-10-24 13:15:00,269.33,269.7,269.33,269.69,3935.511887960048,269.33,269.7,269.33,269.69,3935.5119
2016-10-24 13:20:00,269.55,269.59,269.42,269.52,4125.502117033981,269.55,269.59,269.42,269.52,4125.5021
2016-10-24 13:25:00,269.44,269.65,269.44,269.6,2838.9968515904898,269.44,269.65,269.44,269.6,2838.9969
2016-10-24 13:30:00,269.62,269.63,269.5,269.51,4994.02887851482,269.62,269.63,269.5,269.51,4994.0289
2016-10-24 13:35:00,269.53,269.55,269.32,269.36,3615.242644663989,269.53,269.55,269.32,269.36,3615.2426
2016-10-24 13:40:00,269.24,269.27,269.15,269.26,2744.5445662794486,269.24,269.27,269.15,269.26,2744.5446
2016-10-24 13:45:00,269.24,269.25,268.85,268.9,7217.457387905765,269.24,269.25,268.85,268.9,7217.4574
2016-10-24 13:50:00,268.83,269.1,268.65,268.87,9735.099337748345,268.83,269.1,268.65,268.87,9735.0993
2016-10-24 13:55:00,268.69,268.69,268.19,268.32,18951.25393551189,268.69,268.69,268.19,268.32,18951.2539
2016-10-24 14:00:00,268.33,268.33,267.82,267.82,5124.307892736945,268.33,268.33,267.82,267.82,5124.3079
2016-10-24 14:05:00,267.85,267.97,267.28,267.72,34837.69406144827,267.85,267.97,267.28,267.72,34837.6941
2016-10-24 14:10:00,267.71,268.01,267.56,267.89,12871.56660514602,267.71,268.01,267.56,267.89,12871.5666
2016-10-24 14:15:00,267.85,267.88,267.6,267.87,7770.057539897948,267.85,267.88,267.6,267.87,7770.0575
2016-10-24 14:20:00,267.87,268.1,267.64,267.81,6433.6119856693085,267.87,268.1,267.64,267.81,6433.612
2016-10-24 14:25:00,267.68,268.01,267.68,267.88,7291.282162631636,267.68,268.01,267.68,267.88,7291.2822
2016-10-24 14:30:00,267.88,267.88,267.33,267.62,18088.155466290307,267.88,267.88,267.33,267.62,18088.1555
2016-10-24 14:35:00,267.55,267.91,267.45,267.56,10135.70730648138,267.55,267.91,267.45,267.56,10135.7073
2016-10-24 14:40:00,267.55,267.74,267.37,267.74,7217.457387905765,267.55,267.74,267.37,267.74,7217.4574
2016-10-24 14:45:00,267.81,267.89,267.47,267.47,6050.374552165888,267.81,267.89,267.47,267.47,6050.3746
2016-10-24 14:50:00,267.6,267.82,267.49,267.77,4954.9451742481815,267.6,267.82,267.49,267.77,4954.9452
2016-10-24 14:55:00,267.71,268.05,267.71,267.95,4545.651937900337,267.71,268.05,267.71,267.95,4545.6519
2016-10-24 15:00:00,267.96,268.07,267.87,267.87,4885.463033329715,267.96,268.07,267.87,267.87,4885.463
2016-10-24 15:05:00,267.83,267.97,267.66,267.71,7463.901856475953,267.83,267.97,267.66,267.71,7463.9019
2016-10-24 15:10:00,267.64,267.9,267.64,267.85,4952.773857344479,267.64,267.9,267.64,267.85,4952.7739
2016-10-24 15:15:00,267.85,267.9,267.67,267.75,6188.253175550972,267.85,267.9,267.67,267.75,6188.2532
2016-10-24 15:20:00,267.77,267.88,267.74,267.79,7587.666919986972,267.77,267.88,267.74,267.79,7587.6669
2016-10-24 15:25:00,267.84,268.07,267.77,267.99,7644.121159483227,267.84,268.07,267.77,267.99,7644.1212
2016-10-24 15:30:00,268.02,268.05,267.8,267.92,15492.34610791445,268.02,268.05,267.8,267.92,15492.3461
2016-10-24 15:35:00,267.91,268.2,267.87,268.09,9867.549668874171,267.91,268.2,267.87,268.09,9867.5497
2016-10-24 15:40:00,268.09,268.09,267.58,267.73,60946.69417001412,268.09,268.09,267.58,267.73,60946.6942
2016-10-24 15:45:00,267.72,268.08,267.72,267.86,20710.020627510585,267.72,268.08,267.72,267.86,20710.0206
2016-10-24 15:50:00,267.9,268.31,267.9,268.1,37523.61307132776,267.9,268.31,267.9,268.1,37523.6131
2016-10-24 15:55:00,268.07,268.18,267.73,267.78,46700.68396482467,268.07,268.18,267.73,267.78,46700.684
2016-10-25 09:30:00,267.89,268.11,266.2,267.72,19104.331777222887,267.89,268.11,266.2,267.72,19104.3318
2016-10-25 09:35:00,267.54,267.88,267.09,267.23,13202.692432960592,267.54,267.88,267.09,267.23,13202.6924
2016-10-25 09:40:00,267.2,267.81,266.72,267.17,15945.065682336335,267.2,267.81,266.72,267.17,15945.0657
2016-10-25 09:45:00,267.51,267.68,267.19,267.3,10028.227119748128,267.51,267.68,267.19,267.3,10028.2271
2016-10-25 09:50:00,267.43,267.43,266.76,267.26,8692.86722397134,267.43,267.43,266.76,267.26,8692.8672
2016-10-25 09:55:00,267.18,267.91,267.12,267.91,11100.857670176963,267.18,267.91,267.12,267.91,11100.8577
2016-10-25 10:00:00,267.94,267.98,267.58,267.58,10477.68971881446,267.94,267.98,267.58,267.58,10477.6897
2016-10-25 10:05:00,267.55,267.63,267.32,267.44,18659.21181196396,267.55,267.63,267.32,267.44,18659.2118
2016-10-25 10:10:00,267.46,267.46,266.94,267.38,11954.185213331886,267.46,267.46,266.94,267.38,11954.1852
2016-10-25 10:15:00,267.39,268.08,267.17,267.94,15695.364238410595,267.39,268.08,267.17,267.94,15695.3642
2016-10-25 10:20:00,267.86,267.98,267.53,267.81,9824.12333080013,267.86,267.98,267.53,267.81,9824.1233
2016-10-25 10:25:00,267.83,268.01,267.63,267.63,9259.580935837586,267.83,268.01,267.63,267.63,9259.5809
2016-10-25 10:30:00,267.6,267.95,267.28,267.9,8084.898490934752,267.6,267.95,267.28,267.9,8084.8985
2016-10-25 10:35:00,267.78,268.0,267.71,267.78,7327.108891542721,267.78,268.0,267.71,267.78,7327.1089
2016-10-25 10:40:00,267.81,267.81,267.21,267.22,12582.781456953642,267.81,267.81,267.21,267.22,12582.7815
2016-10-25 10:45:00,267.26,267.47,267.14,267.39,6028.661383128868,267.26,267.47,267.14,267.39,6028.6614
2016-10-25 10:50:00,267.33,267.48,267.03,267.05,8033.872543697753,267.33,267.48,267.03,267.05,8033.8725
2016-10-25 10:55:00,267.28,267.81,267.06,267.66,8056.671371186625,267.28,267.81,267.06,267.66,8056.6714
2016-10-25 11:00:00,267.64,267.88,267.52,267.64,7599.609162957334,267.64,267.88,267.52,267.64,7599.6092
2016-10-25 11:05:00,267.68,267.68,267.08,267.08,7872.109434371947,267.68,267.68,267.08,267.08,7872.1094
2016-10-25 11:10:00,267.08,267.3,267.0,267.19,8468.135924438173,267.08,267.3,267.0,267.19,8468.1359
2016-10-25 11:15:00,267.23,267.23,266.84,266.91,12725.00271414613,267.23,267.23,266.84,266.91,12725.0027
2016-10-25 11:20:00,266.86,266.86,266.64,266.7,11182.282054065792,266.86,266.86,266.64,266.7,11182.2821
2016-10-25 11:25:00,266.66,266.66,266.32,266.51,10930.409293236347,266.66,266.66,266.32,266.51,10930.4093
2016-10-25 11:30:00,266.4,266.51,266.26,266.3,6025.404407773315,266.4,266.51,266.26,266.3,6025.4044
2016-10-25 11:35:00,266.27,266.56,266.14,266.21,15232.873737922053,266.27,266.56,266.14,266.21,15232.8737
2016-10-25 11:40:00,266.15,266.21,265.05,265.07,27729.88817717946,266.15,266.21,265.05,265.07,27729.8882
2016-10-25 11:45:00,265.1,265.18,263.83,264.1,40155.2491586147,265.1,265.18,263.83,264.1,40155.2492
2016-10-25 11:50:00,263.96,264.71,263.67,264.59,30979.263923569648,263.96,264.71,263.67,264.59,30979.2639
2016-10-25 11:55:00,264.7,265.07,264.51,264.64,13664.097274997286,264.7,265.07,264.51,264.64,13664.0973
2016-10-25 12:00:00,264.73,265.12,264.48,264.82,12853.110411464551,264.73,265.12,264.48,264.82,12853.1104
2016-10-25 12:05:00,264.84,264.9,264.28,264.54,10638.367169688416,264.84,264.9,264.28,264.54,10638.3672
2016-10-25 12:10:00,264.58,264.94,264.45,264.71,21231.136684399087,264.58,264.94,264.45,264.71,21231.1367
2016-10-25 12:15:00,264.68,264.68,264.28,264.47,8776.46292476387,264.68,264.68,264.28,264.47,8776.4629
2016-10-25 12:20:00,264.45,264.57,264.19,264.37,8793.833459993486,264.45,264.57,264.19,264.37,8793.8335
2016-10-25 12:25:00,264.41,264.79,264.08,264.08,17715.774617305397,264.41,264.79,264.08,264.08,17715.7746
2016-10-25 12:30:00,264.08,264.08,263.65,263.77,8103.35468461622,264.08,264.08,263.65,263.77,8103.3547
2016-10-25 12:35:00,263.77,264.03,263.6,263.74,18232.548040386497,263.77,264.03,263.6,263.74,18232.548
2016-10-25 12:40:00,263.75,263.82,263.64,263.66,17539.897948105525,263.75,263.82,263.64,263.66,17539.8979
2016-10-25 12:45:00,263.61,263.8,263.51,263.72,11986.754966887418,263.61,263.8,263.51,263.72,11986.755
2016-10-25 12:50:00,263.72,263.94,263.66,263.72,7781.99978286831,263.72,263.94,263.66,263.72,7781.9998
2016-10-25 12:55:00,263.68,264.17,263.6,264.14,23141.89555965693,263.68,264.17,263.6,264.14,23141.8956
2016-10-25 13:00:00,264.14,264.48,264.14,264.31,12679.405059168386,264.14,264.48,264.14,264.31,12679.4051
2016-10-25 13:05:00,264.54,264.59,264.43,264.46,4125.502117033981,264.54,264.59,264.43,264.46,4125.5021
2016-10-25 13:10:00,264.46,264.81,264.43,264.64,8445.3370969493,264.46,264.81,264.43,264.64,8445.3371
2016-10-25 13:15:00,264.64,265.01,264.55,264.59,7818.912170231246,264.64,265.01,264.55,264.59,7818.9122
2016-10-25 13:20:00,264.5,264.55,263.95,264.12,38784.06253392683,264.5,264.55,263.95,264.12,38784.0625
2016-10-25 13:25:00,264.13,264.55,264.05,264.51,10259.472369992402,264.13,264.55,264.05,264.51,10259.4724
2016-10-25 13:30:00,264.46,264.74,264.36,264.48,14656.389099989145,264.46,264.74,264.36,264.48,14656.3891
2016-10-25 13:35:00,264.53,264.58,264.28,264.34,11967.2131147541,264.53,264.58,264.28,264.34,11967.2131
2016-10-25 13:40:00,264.29,264.65,264.2,264.25,13519.704700901097,264.29,264.65,264.2,264.25,13519.7047
2016-10-25 13:45:00,264.25,264.76,264.25,264.48,7382.477472587125,264.25,264.76,264.25,264.48,7382.4775
2016-10-25 13:50:00,264.54,264.65,264.42,264.46,14564.108131581805,264.54,264.65,264.42,264.46,14564.1081
2016-10-25 13:55:00,264.49,264.96,264.39,264.96,17733.145152535013,264.49,264.96,264.39,264.96,17733.1452
2016-10-25 14:00:00,264.86,265.01,264.76,264.81,13302.573010530888,264.86,265.01,264.76,264.81,13302.573
2016-10-25 14:05:00,264.8,265.06,264.66,264.96,13500.16284876778,264.8,265.06,264.66,264.96,13500.1628
2016-10-25 14:10:00,264.93,264.95,264.48,264.58,11399.413744436,264.93,264.95,264.48,264.58,11399.4137
2016-10-25 14:15:00,264.55,264.71,264.44,264.65,22038.86657257627,264.55,264.71,264.44,264.65,22038.8666
2016-10-25 14:20:00,264.62,264.95,264.62,264.78,21351.644772554555,264.62,264.95,264.62,264.78,21351.6448
2016-10-25 14:25:00,264.73,264.8,264.36,264.56,12903.050700249702,264.73,264.8,264.36,264.56,12903.0507
2016-10-25 14:30:00,264.55,264.59,264.29,264.5,16481.380957550755,264.55,264.59,264.29,264.5,16481.381
2016-10-25 14:35:00,264.55,264.6,264.4,264.55,44018.02193030073,264.55,264.6,264.4,264.55,44018.0219
2016-10-25 14:40:00,264.48,264.55,264.08,264.36,32005.211160568888,264.48,264.55,264.08,264.36,32005.2112
2016-10-25 14:45:00,264.37,264.68,264.27,264.6,16343.502334165672,264.37,264.68,264.27,264.6,16343.5023
2016-10-25 14:50:00,264.54,264.64,264.41,264.48,15318.640755618284,264.54,264.64,264.41,264.48,15318.6408
2016-10-25 14:55:00,264.46,264.49,264.11,264.17,15653.023558788404,264.46,264.49,264.11,264.17,15653.0236
2016-10-25 15:00:00,264.2,264.2,264.01,264.01,31071.544891976984,264.2,264.2,264.01,264.01,31071.5449
2016-10-25 15:05:00,263.98,264.17,263.98,264.04,17062.208229291067,263.98,264.17,263.98,264.04,17062.2082
2016-10-25 15:10:00,264.08,264.16,263.99,264.07,35101.50906524807,264.08,264.16,263.99,264.07,35101.5091
2016-10-25 15:15:00,264.07,264.17,263.51,263.55,36726.739767669096,264.07,264.17,263.51,263.55,36726.7398
2016-10-25 15:20:00,263.57,263.9,263.46,263.79,27481.27239170557,263.57,263.9,263.46,263.79,27481.2724
2016-10-25 15:25:00,263.89,264.31,263.78,263.9,29884.92020410379,263.89,264.31,263.78,263.9,29884.9202
2016-10-25 15:30:00,263.89,263.98,263.45,263.55,30122.67940505917,263.89,263.98,263.45,263.55,30122.6794
2016-10-25 15:35:00,263.52,263.87,263.5,263.76,37898.16523721637,263.52,263.87,263.5,263.76,37898.1652
2016-10-25 15:40:00,263.76,264.06,263.66,263.73,37599.609162957335,263.76,264.06,263.66,263.73,37599.6092
2016-10-25 15:45:00,263.68,263.9,263.52,263.52,51005.31972641407,263.68,263.9,263.52,263.52,51005.3197
2016-10-25 15:50:00,263.53,263.57,262.93,262.96,63082.18434480513,263.53,263.57,262.93,262.96,63082.1843
2016-10-25 15:55:00,262.98,263.43,262.76,263.28,104173.27108891544,262.98,263.43,262.76,263.28,104173.2711
2016-10-26 09:30:00,271.71,271.72,269.71,270.69,105582.4557594181,271.71,271.72,269.71,270.69,105582.4558
2016-10-26 09:35:00,270.37,270.67,268.32,268.34,59866.46401042232,270.37,270.67,268.32,268.34,59866.464
2016-10-26 09:40:00,268.56,272.65,268.56,272.61,98383.4545651938,268.56,272.65,268.56,272.61,98383.4546
2016-10-26 09:45:00,272.44,275.22,271.2,275.22,122400.39083704268,272.44,275.22,271.2,275.22,122400.3908
2016-10-26 09:50:00,275.22,275.8,272.75,274.1,70010.85658451851,275.22,275.8,272.75,274.1,70010.8566
2016-10-26 09:55:00,274.16,275.06,273.8,274.27,53661.92595809358,274.16,275.06,273.8,274.27,53661.926
2016-10-26 10:00:00,274.27,277.21,274.26,277.08,86378.24340462491,274.27,277.21,274.26,277.08,86378.2434
2016-10-26 10:05:00,277.15,277.56,274.86,274.98,107246.77016610577,277.15,277.56,274.86,274.98,107246.7702
2016-10-26 10:10:00,274.99,275.22,274.16,274.58,37520.35609597221,274.99,275.22,274.16,274.58,37520.3561
2016-10-26 10:15:00,274.6,275.08,273.83,274.2,27322.76625773532,274.6,275.08,273.83,274.2,27322.7663
2016-10-26 10:20:00,274.18,274.98,273.89,274.87,65882.09749212897,274.18,274.98,273.89,274.87,65882.0975
2016-10-26 10:25:00,274.87,275.15,274.32,275.12,30230.159591792424,274.87,275.15,274.32,275.12,30230.1596
2016-10-26 10:30:00,274.95,275.32,273.43,274.52,34312.235370752365,274.95,275.32,273.43,274.52,34312.2354
2016-10-26 10:35:00,274.46,274.94,273.69,274.37,30679.62219085876,274.46,274.94,273.69,274.37,30679.6222
2016-10-26 10:40:00,274.35,276.01,274.21,275.76,22654.43491477581,274.35,276.01,274.21,275.76,22654.4349
2016-10-26 10:45:00,275.8,275.82,274.66,275.3,15009.228096840734,275.8,275.82,274.66,275.3,15009.2281
2016-10-26 10:50:00,275.37,276.17,275.04,275.17,21141.02703289545,275.37,276.17,275.04,275.17,21141.027
2016-10-26 10:55:00,275.04,275.48,274.51,274.82,13099.554880034742,275.04,275.48,274.51,274.82,13099.5549
2016-10-26 11:00:00,274.59,276.07,274.55,275.34,36369.5581370101,274.59,276.07,274.55,275.34,36369.5581
2016-10-26 11:05:00,275.15,275.66,274.87,274.87,23448.051243078928,275.15,275.66,274.87,274.87,23448.0512
2016-10-26 11:10:00,274.86,275.4,274.81,275.26,28414.93866029747,274.86,275.4,274.81,275.26,28414.9387
2016-10-26 11:15:00,275.27,275.35,274.49,275.03,40420.149820866354,275.27,275.35,274.49,275.03,40420.1498
2016-10-26 11:20:00,275.05,275.05,274.04,274.13,20933.6662685919,275.05,275.05,274.04,274.13,20933.6663
2016-10-26 11:25:00,274.4,274.42,272.77,272.83,25083.052871566608,274.4,274.42,272.77,272.83,25083.0529
2016-10-26 11:30:00,272.91,273.36,272.79,273.09,16862.447074150474,272.91,273.36,272.79,273.09,16862.4471
2016-10-26 11:35:00,273.2,273.29,271.74,272.3,36213.22331994355,273.2,273.29,271.74,272.3,36213.2233
2016-10-26 11:40:00,272.32,272.67,271.91,272.06,21148.62664205841,272.32,272.67,271.91,272.06,21148.6266
2016-10-26 11:45:00,272.15,273.01,272.12,272.95,10623.167951362502,272.15,273.01,272.12,272.95,10623.168
2016-10-26 11:50:00,273.01,273.51,272.77,272.83,17397.67669091304,273.01,273.51,272.77,272.83,17397.6767
2016-10-26 11:55:00,272.77,272.92,272.42,272.67,22783.628270546087,272.77,272.92,272.42,272.67,22783.6283
2016-10-26 12:00:00,272.48,272.92,272.42,272.59,12926.935186190423,272.48,272.92,272.42,272.59,12926.9352
2016-10-26 12:05:00,272.74,272.83,272.19,272.22,9390.945608511563,272.74,272.83,272.19,272.22,9390.9456
2016-10-26 12:10:00,272.08,272.24,271.91,272.07,7601.780479861036,272.08,272.24,271.91,272.07,7601.7805
2016-10-26 12:15:00,272.04,272.41,271.94,272.41,10662.25165562914,272.04,272.41,271.94,272.41,10662.2517
2016-10-26 12:20:00,272.4,272.54,272.19,272.37,5645.423949625448,272.4,272.54,272.19,272.37,5645.4239
2016-10-26 12:25:00,272.37,272.96,272.37,272.55,12569.75355553143,272.37,272.96,272.37,272.55,12569.7536
2016-10-26 12:30:00,272.57,273.35,272.44,273.24,6836.391271306047,272.57,273.35,272.44,273.24,6836.3913
2016-10-26 12:35:00,273.12,273.56,272.76,272.78,27610.46574747585,273.12,273.56,272.76,272.78,27610.4657
2016-10-26 12:40:00,272.89,272.89,272.23,272.23,11654.543480620998,272.89,272.89,272.23,272.23,11654.5435
2016-10-26 12:45:00,272.36,272.47,272.15,272.47,9105.417435674735,272.36,272.47,272.15,272.47,9105.4174
2016-10-26 12:50:00,272.47,272.6,272.21,272.29,8147.866681142113,272.47,272.6,272.21,272.29,8147.8667
2016-10-26 12:55:00,272.35,272.42,271.81,271.89,7884.051677342309,272.35,272.42,271.81,271.89,7884.0517
2016-10-26 13:00:00,271.9,272.27,271.9,272.03,6321.789165128651,271.9,272.27,271.9,272.03,6321.7892
2016-10-26 13:05:00,271.9,272.14,271.86,272.05,4842.036695255672,271.9,272.14,271.86,272.05,4842.0367
2016-10-26 13:10:00,271.92,272.27,271.86,271.86,17753.772663120184,271.92,272.27,271.86,271.86,17753.7727
2016-10-26 13:15:00,271.85,271.85,271.74,271.75,4417.544240581913,271.85,271.85,271.74,271.75,4417.5442
2016-10-26 13:20:00,271.74,272.29,271.74,272.29,16670.285528172837,271.74,272.29,271.74,272.29,16670.2855
2016-10-26 13:25:00,272.32,272.64,272.3,272.44,4618.391054174357,272.32,272.64,272.3,272.44,4618.3911
2016-10-26 13:30:00,272.47,272.76,272.26,272.64,15572.684833351428,272.47,272.76,272.26,272.64,15572.6848
2016-10-26 13:35:00,272.51,272.64,272.3,272.47,5740.96189338834,272.51,272.64,272.3,272.47,5740.9619
2016-10-26 13:40:00,272.6,272.77,272.42,272.75,22207.14363261318,272.6,272.77,272.42,272.75,22207.1436
2016-10-26 13:45:00,272.72,273.24,272.65,273.05,14472.912821626316,272.72,273.24,272.65,273.05,14472.9128
2016-10-26 13:50:00,273.15,273.15,272.65,272.78,9198.784062533929,273.15,273.15,272.65,272.78,9198.7841
2016-10-26 13:55:00,272.81,273.29,272.81,273.24,10015.199218325915,272.81,273.29,272.81,273.24,10015.1992
2016-10-26 14:00:00,273.26,273.33,272.65,272.65,17930.734990771904,273.26,273.33,272.65,272.65,17930.735
2016-10-26 14:05:00,272.74,273.34,272.65,272.82,11945.499945717078,272.74,273.34,272.65,272.82,11945.4999
2016-10-26 14:10:00,272.69,273.0,272.65,272.96,22414.50439691673,272.69,273.0,272.65,272.96,22414.5044
2016-10-26 14:15:00,273.02,273.03,272.65,272.87,7165.345782216915,273.02,273.03,272.65,272.87,7165.3458
2016-10-26 14:20:00,272.81,272.98,272.65,272.97,12342.850939094562,272.81,272.98,272.65,272.97,12342.8509
2016-10-26 14:25:00,272.91,273.24,272.9,273.16,12941.048746064487,272.91,273.24,272.9,273.16,12941.0487
2016-10-26 14:30:00,272.94,273.2,272.89,273.12,5645.423949625448,272.94,273.2,272.89,273.12,5645.4239
2016-10-26 14:35:00,273.19,273.19,272.65,272.72,13179.89360547172,273.19,273.19,272.65,272.72,13179.8936
2016-10-26 14:40:00,272.84,273.01,272.65,272.87,15118.87960047769,272.84,273.01,272.65,272.87,15118.8796
2016-10-26 14:45:00,272.81,273.01,272.74,272.79,7219.628704809467,272.81,273.01,272.74,272.79,7219.6287
2016-10-26 14:50:00,272.79,272.92,272.44,272.83,27518.184779068502,272.79,272.92,272.44,272.83,27518.1848
2016-10-26 14:55:00,272.9,273.13,272.74,273.09,5772.445988492021,272.9,273.13,272.74,273.09,5772.446
2016-10-26 15:00:00,273.0,273.57,272.75,273.47,35743.13321029204,273.0,273.57,272.75,273.47,35743.1332
2016-10-26 15:05:00,273.45,273.91,273.42,273.82,24639.018564759528,273.45,273.91,273.42,273.82,24639.0186
2016-10-26 15:10:00,273.81,274.42,273.7,274.4,20550.42883508848,273.81,274.42,273.7,274.4,20550.4288
2016-10-26 15:15:00,274.43,274.44,273.59,273.96,21040.060796873306,274.43,274.44,273.59,273.96,21040.0608
2016-10-26 15:20:00,274.01,274.01,273.01,273.01,26150.255129736182,274.01,274.01,273.01,273.01,26150.2551
2016-10-26 15:25:00,273.05,273.16,272.67,273.16,22215.82890022799,273.05,273.16,272.67,273.16,22215.8289
2016-10-26 15:30:00,273.09,273.15,272.88,272.94,22308.10986863533,273.09,273.15,272.88,272.94,22308.1099
2016-10-26 15:35:00,273.02,273.12,272.6,272.62,27926.3923569645,273.02,273.12,272.6,272.62,27926.3924
2016-10-26 15:40:00,272.64,272.84,272.5,272.8,40928.237976332646,272.64,272.84,272.5,272.8,40928.238
2016-10-26 15:45:00,272.74,273.6,272.74,273.41,33488.22060579742,272.74,273.6,272.74,273.41,33488.2206
2016-10-26 15:50:00,273.31,273.63,272.98,273.55,60136.79296493324,273.31,273.63,272.98,273.55,60136.793
2016-10-26 15:55:00,273.52,273.54,272.91,273.08,88817.71794593422,273.52,273.54,272.91,273.08,88817.7179
2016-10-27 09:30:00,274.49,277.05,274.49,274.96,59063.07675605255,274.49,277.05,274.49,274.96,59063.0768
2016-10-27 09:35:00,274.99,276.61,274.99,275.22,17899.250895668225,274.99,276.61,274.99,275.22,17899.2509
2016-10-27 09:40:00,275.5,275.86,275.01,275.44,26459.667788513736,275.5,275.86,275.01,275.44,26459.6678
2016-10-27 09:45:00,275.44,275.61,273.11,273.43,69597.22071436327,275.44,275.61,273.11,273.43,69597.2207
2016-10-27 09:50:00,273.31,274.0,272.78,274.0,23556.61708826404,273.31,274.0,272.78,274.0,23556.6171
2016-10-27 09:55:00,274.04,274.66,273.54,274.55,10298.55607425904,274.04,274.66,273.54,274.55,10298.5561
2016-10-27 10:00:00,274.66,274.76,273.36,273.37,20649.223754206927,274.66,274.76,273.36,273.37,20649.2238
2016-10-27 10:05:00,273.44,273.78,272.65,272.89,19604.82032352622,273.44,273.78,272.65,272.89,19604.8203
2016-10-27 10:10:00,272.93,272.93,272.01,272.42,26875.474975572684,272.93,272.93,272.01,272.42,26875.475
2016-10-27 10:15:00,272.24,272.65,271.95,271.95,9134.730213874716,272.24,272.65,271.95,271.95,9134.7302
2016-10-27 10:20:00,272.05,272.34,270.42,270.42,45100.423406796224,272.05,272.34,270.42,270.42,45100.4234
2016-10-27 10:25:00,270.64,271.24,270.53,270.69,13012.702203886658,270.64,271.24,270.53,270.69,13012.7022
2016-10-27 10:30:00,270.69,271.37,270.67,270.67,23651.06937357508,270.69,271.37,270.67,270.67,23651.0694
2016-10-27 10:35:00,270.8,270.8,269.88,270.26,17261.969384431657,270.8,270.8,269.88,270.26,17261.9694
2016-10-27 10:40:00,270.3,270.43,269.34,269.73,27243.5131907502,270.3,270.43,269.34,269.73,27243.5132
2016-10-27 10:45:00,269.62,270.86,269.62,270.44,25295.84192812941,269.62,270.86,269.62,270.44,25295.8419
2016-10-27 10:50:00,270.27,270.55,270.27,270.46,4559.7654977744005,270.27,270.55,270.27,270.46,4559.7655
2016-10-27 10:55:00,270.4,270.4,269.97,270.22,20007.59960916296,270.4,270.4,269.97,270.22,20007.5996
2016-10-27 11:00:00,270.34,270.41,270.0,270.23,10265.986320703509,270.34,270.41,270.0,270.23,10265.9863
2016-10-27 11:05:00,270.34,270.62,270.2,270.61,22131.14754098361,270.34,270.62,270.2,270.61,22131.1475
2016-10-27 11:10:00,270.76,271.72,270.72,271.72,15340.353924655305,270.76,271.72,270.72,271.72,15340.3539
2016-10-27 11:15:00,271.72,271.9,271.38,271.9,11975.898382368909,271.72,271.9,271.38,271.9,11975.8984
2016-10-27 11:20:00,271.72,271.91,271.48,271.52,14463.141895559658,271.72,271.91,271.48,271.52,14463.1419
2016-10-27 11:25:00,271.44,272.3,271.37,272.02,12221.257192487245,271.44,272.3,271.37,272.02,12221.2572
2016-10-27 11:30:00,271.84,272.8,271.8,271.95,36067.74508739551,271.84,272.8,271.8,271.95,36067.7451
2016-10-27 11:35:00,272.02,272.45,271.7,272.25,26850.50483118011,272.02,272.45,271.7,272.25,26850.5048
2016-10-27 11:40:00,272.26,272.26,271.27,271.6,31036.80382151775,272.26,272.26,271.27,271.6,31036.8038
2016-10-27 11:45:00,271.6,272.13,271.55,271.55,12208.229291065032,271.6,272.13,271.55,271.55,12208.2293
2016-10-27 11:50:00,271.75,271.76,271.22,271.22,7588.752578438824,271.75,271.76,271.22,271.22,7588.7526
2016-10-27 11:55:00,271.25,271.78,270.83,271.36,10848.98490934752,271.25,271.78,270.83,271.36,10848.9849
2016-10-27 12:00:00,271.42,271.77,270.54,271.06,10350.667679947888,271.42,271.77,270.54,271.06,10350.6677
2016-10-27 12:05:00,271.19,271.54,271.08,271.54,3368.798176093801,271.19,271.54,271.08,271.54,3368.7982
2016-10-27 12:10:00,271.71,271.87,271.25,271.83,4236.2392791227885,271.71,271.87,271.25,271.83,4236.2393
2016-10-27 12:15:00,271.8,271.82,271.35,271.72,3039.8436651829334,271.8,271.82,271.35,271.72,3039.8437
2016-10-27 12:20:00,271.59,271.69,271.3,271.54,3528.389968515905,271.59,271.69,271.3,271.54,3528.39
2016-10-27 12:25:00,271.53,271.72,271.37,271.68,5825.643252632722,271.53,271.72,271.37,271.68,5825.6433
2016-10-27 12:30:00,271.59,271.76,271.41,271.47,11117.142546954728,271.59,271.76,271.41,271.47,11117.1425
2016-10-27 12:35:00,271.5,271.53,271.01,271.08,6236.022147432418,271.5,271.53,271.01,271.08,6236.0221
2016-10-27 12:40:00,271.07,271.07,270.59,270.79,5315.3837802627295,271.07,271.07,270.59,270.79,5315.3838
2016-10-27 12:45:00,270.72,270.78,270.65,270.66,3552.274454456628,270.72,270.78,270.65,270.66,3552.2745
2016-10-27 12:50:00,270.66,270.66,270.08,270.34,14060.36260992292,270.66,270.66,270.08,270.34,14060.3626
2016-10-27 12:55:00,270.42,270.75,270.3,270.34,9745.955922266856,270.42,270.75,270.3,270.34,9745.9559
2016-10-27 13:00:00,270.34,270.51,270.17,270.23,8539.789382260342,270.34,270.51,270.17,270.23,8539.7894
2016-10-27 13:05:00,270.22,270.4,269.95,270.17,8657.040495060255,270.22,270.4,269.95,270.17,8657.0405
2016-10-27 13:10:00,270.19,270.52,270.01,270.01,7219.628704809467,270.19,270.52,270.01,270.01,7219.6287
2016-10-27 13:15:00,270.05,270.16,269.84,270.02,11488.437737487786,270.05,270.16,269.84,270.02,11488.4377
2016-10-27 13:20:00,270.03,270.03,269.88,269.94,6622.516556291391,270.03,270.03,269.88,269.94,6622.5166
2016-10-27 13:25:00,269.93,270.13,269.92,269.95,4318.749321463468,269.93,270.13,269.92,269.95,4318.7493
2016-10-27 13:30:00,269.99,269.99,269.45,269.61,6415.1557919878405,269.99,269.99,269.45,269.61,6415.1558
2016-10-27 13:35:00,269.62,269.78,269.51,269.64,12277.711431983498,269.62,269.78,269.51,269.64,12277.7114
2016-10-27 13:40:00,269.72,269.73,269.44,269.45,9228.096840733906,269.72,269.73,269.44,269.45,9228.0968
2016-10-27 13:45:00,269.44,269.5,268.92,268.95,24086.418412767343,269.44,269.5,268.92,268.95,24086.4184
2016-10-27 13:50:00,269.02,269.29,268.92,268.98,13503.419824123332,269.02,269.29,268.92,268.98,13503.4198
2016-10-27 13:55:00,268.96,269.13,268.68,268.68,11666.48572359136,268.96,269.13,268.68,268.68,11666.4857
2016-10-27 14:00:00,268.85,269.04,268.68,268.82,15699.706872218,268.85,269.04,268.68,268.82,15699.7069
2016-10-27 14:05:00,268.83,269.08,268.27,268.45,14004.994028878516,268.83,269.08,268.27,268.45,14004.994
2016-10-27 14:10:00,268.55,269.06,268.55,268.96,22032.35262186516,268.55,269.06,268.55,268.96,22032.3526
2016-10-27 14:15:00,268.95,269.58,268.87,269.17,17558.354141786993,268.95,269.58,268.87,269.17,17558.3541
2016-10-27 14:20:00,269.13,269.14,268.53,268.66,10001.085658451851,269.13,269.14,268.53,268.66,10001.0857
2016-10-27 14:25:00,268.69,269.09,268.66,269.08,13128.86765823472,268.69,269.09,268.66,269.08,13128.8677
2016-10-27 14:30:00,269.01,269.09,268.78,268.83,39092.38953425253,269.01,269.09,268.78,268.83,39092.3895
2016-10-27 14:35:00,268.84,268.96,268.52,268.88,8943.654326348931,268.84,268.96,268.52,268.88,8943.6543
2016-10-27 14:40:00,268.9,268.94,268.65,268.92,3734.665074367604,268.9,268.94,268.65,268.92,3734.6651
2016-10-27 14:45:00,268.74,268.84,268.68,268.68,2768.429052220172,268.74,268.84,268.68,268.68,2768.4291
2016-10-27 14:50:00,268.59,268.96,268.59,268.88,6318.532189773097,268.59,268.96,268.59,268.88,6318.5322
2016-10-27 14:55:00,268.94,268.99,268.63,268.79,14239.49625447834,268.94,268.99,268.63,268.79,14239.4963
2016-10-27 15:00:00,268.9,268.96,268.55,268.96,9980.458147866682,268.9,268.96,268.55,268.96,9980.4581
2016-10-27 15:05:00,268.95,269.06,268.68,268.85,12259.25523830203,268.95,269.06,268.68,268.85,12259.2552
2016-10-27 15:10:00,268.87,268.87,268.34,268.34,8906.741938985995,268.87,268.87,268.34,268.34,8906.7419
2016-10-27 15:15:00,268.3,268.42,267.81,267.81,17054.608620128107,268.3,268.42,267.81,267.81,17054.6086
2016-10-27 15:20:00,267.73,267.99,267.63,267.63,17745.087395505376,267.73,267.99,267.63,267.63,17745.0874
2016-10-27 15:25:00,267.73,267.89,267.59,267.89,16676.799478883942,267.73,267.89,267.59,267.89,16676.7995
2016-10-27 15:30:00,268.0,268.44,267.87,268.41,19207.46933014873,268.0,268.44,267.87,268.41,19207.4693
2016-10-27 15:35:00,268.41,268.43,268.05,268.23,18183.6934100532,268.41,268.43,268.05,268.23,18183.6934
2016-10-27 15:40:00,268.32,268.6,268.13,268.35,20741.504722614267,268.32,268.6,268.13,268.35,20741.5047
2016-10-27 15:45:00,268.35,268.4,267.86,268.06,32237.54206926501,268.35,268.4,267.86,268.06,32237.5421
2016-10-27 15:50:00,268.12,268.12,267.81,267.99,22146.346759309523,268.12,268.12,267.81,267.99,22146.3468
2016-10-27 15:55:00,268.03,268.05,267.73,267.94,44048.42036695256,268.03,268.05,267.73,267.94,44048.4204
2016-10-28 09:30:00,267.4,267.55,260.7,261.69,85218.76017804799,267.4,267.55,260.7,261.69,85218.7602
2016-10-28 09:35:00,261.88,263.13,260.51,262.11,69312.77819997829,261.88,263.13,260.51,262.11,69312.7782
2016-10-28 09:40:00,262.27,264.56,261.7,264.54,36051.46021061774,262.27,264.56,261.7,264.54,36051.4602
2016-10-28 09:45:00,264.6,266.63,264.21,265.75,52218.000217131696,264.6,266.63,264.21,265.75,52218.0002
2016-10-28 09:50:00,265.54,267.12,265.29,266.59,23238.519161871674,265.54,267.12,265.29,266.59,23238.5192
2016-10-28 09:55:00,266.97,267.03,265.41,265.41,37329.28020844643,266.97,267.03,265.41,265.41,37329.2802
2016-10-28 10:00:00,265.61,265.86,263.43,263.71,45478.23254804039,265.61,265.86,263.43,263.71,45478.2325
2016-10-28 10:05:00,263.83,264.65,262.97,263.43,37369.449571164914,263.83,264.65,262.97,263.43,37369.4496
2016-10-28 10:10:00,263.42,263.78,262.64,262.91,60602.54044077733,263.42,263.78,262.64,262.91,60602.5404
2016-10-28 10:15:00,262.78,263.16,262.51,262.97,20906.524807295624,262.78,263.16,262.51,262.97,20906.5248
2016-10-28 10:20:00,263.02,263.57,262.98,263.43,13926.82662034524,263.02,263.57,262.98,263.43,13926.8266
2016-10-28 10:25:00,263.54,263.83,262.91,263.34,27479.101074801867,263.54,263.83,262.91,263.34,27479.1011
2016-10-28 10:30:00,263.5,264.2,263.32,263.78,37925.30669851265,263.5,264.2,263.32,263.78,37925.3067
2016-10-28 10:35:00,263.82,264.01,263.46,263.78,11735.967864509828,263.82,264.01,263.46,263.78,11735.9679
2016-10-28 10:40:00,263.79,263.8,263.24,263.35,36168.71132341766,263.79,263.8,263.24,263.35,36168.7113
2016-10-28 10:45:00,263.41,263.66,263.21,263.39,4451.199652589296,263.41,263.66,263.21,263.39,4451.1997
2016-10-28 10:50:00,263.39,263.66,262.95,262.97,9461.51340788188,263.39,263.66,262.95,262.97,9461.5134
2016-10-28 10:55:00,263.07,263.12,262.81,263.01,6465.096080772989,263.07,263.12,262.81,263.01,6465.0961
2016-10-28 11:00:00,263.05,263.09,262.51,262.51,19661.274563022474,263.05,263.09,262.51,262.51,19661.2746
2016-10-28 11:05:00,262.53,262.73,262.51,262.52,20515.68776462925,262.53,262.73,262.51,262.52,20515.6878
2016-10-28 11:10:00,262.59,262.6,261.42,261.59,31946.58560416893,262.59,262.6,261.42,261.59,31946.5856
2016-10-28 11:15:00,261.59,261.63,260.7,260.74,12290.73933340571,261.59,261.63,260.7,260.74,12290.7393
2016-10-28 11:20:00,260.76,260.79,259.42,260.09,44882.20605797417,260.76,260.79,259.42,260.09,44882.2061
2016-10-28 11:25:00,260.09,260.18,259.81,259.94,16347.844967973077,260.09,260.18,259.81,259.94,16347.845
2016-10-28 11:30:00,260.04,260.71,260.0,260.28,12254.912604494626,260.04,260.71,260.0,260.28,12254.9126
2016-10-28 11:35:00,260.44,260.63,260.07,260.08,26560.63402453588,260.44,260.63,260.07,260.08,26560.634
2016-10-28 11:40:00,260.08,260.1,259.04,259.09,27714.688958853545,260.08,260.1,259.04,259.09,27714.689
2016-10-28 11:45:00,259.2,259.26,258.53,258.66,34317.66366301162,259.2,259.26,258.53,258.66,34317.6637
2016-10-28 11:50:00,258.78,259.06,258.61,259.06,13638.04147215286,258.78,259.06,258.61,259.06,13638.0415
2016-10-28 11:55:00,259.02,259.19,258.7,258.77,17278.254261209426,259.02,259.19,258.7,258.77,17278.2543
2016-10-28 12:00:00,258.76,258.97,258.22,258.29,19889.2628379112,258.76,258.97,258.22,258.29,19889.2628
2016-10-28 12:05:00,258.33,259.57,258.32,259.57,45807.187058951255,258.33,259.57,258.32,259.57,45807.1871
2016-10-28 12:10:00,259.5,260.18,259.39,259.81,10677.450873955057,259.5,260.18,259.39,259.81,10677.4509
2016-10-28 12:15:00,259.96,260.26,259.84,260.13,6500.922809684073,259.96,260.26,259.84,260.13,6500.9228
2016-10-28 12:20:00,260.25,260.89,260.21,260.85,21273.47736402128,260.25,260.89,260.21,260.85,21273.4774
2016-10-28 12:25:00,260.83,261.4,260.64,260.76,13593.529475626969,260.83,261.4,260.64,260.76,13593.5295
2016-10-28 12:30:00,260.69,260.77,260.11,260.35,8689.610248615785,260.69,260.77,260.11,260.35,8689.6102
2016-10-28 12:35:00,260.41,261.21,260.4,261.18,15333.839973944196,260.41,261.21,260.4,261.18,15333.84
2016-10-28 12:40:00,261.0,261.48,260.98,261.3,13614.156986212138,261.0,261.48,260.98,261.3,13614.157
2016-10-28 12:45:00,261.28,261.42,260.84,260.94,8705.895125393552,261.28,261.42,260.84,260.94,8705.8951
2016-10-28 12:50:00,260.86,261.45,260.72,261.25,4994.02887851482,260.86,261.45,260.72,261.25,4994.0289
2016-10-28 12:55:00,261.26,261.35,261.1,261.22,11616.54543480621,261.26,261.35,261.1,261.22,11616.5454
2016-10-28 13:00:00,261.22,261.85,261.17,261.85,34444.68570187819,261.22,261.85,261.17,261.85,34444.6857
2016-10-28 13:05:00,261.93,262.51,261.69,262.03,15901.639344262296,261.93,262.51,261.69,262.03,15901.6393
2016-10-28 13:10:00,262.15,262.32,261.58,261.72,20027.14146129628,262.15,262.32,261.58,261.72,20027.1415
2016-10-28 13:15:00,261.99,262.14,261.39,262.12,9041.363587015525,261.99,262.14,261.39,262.12,9041.3636
2016-10-28 13:20:00,262.24,262.84,262.09,262.09,11840.191075887526,262.24,262.84,262.09,262.09,11840.1911
2016-10-28 13:25:00,262.03,262.7,262.03,262.19,11712.083378569105,262.03,262.7,262.03,262.19,11712.0834
2016-10-28 13:30:00,261.84,261.86,261.34,261.5,10962.97904679188,261.84,261.86,261.34,261.5,10962.979
2016-10-28 13:35:00,261.6,261.71,260.67,260.94,15446.748452936708,261.6,261.71,260.67,260.94,15446.7485
2016-10-28 13:40:00,260.97,261.77,260.79,261.58,6025.404407773315,260.97,261.77,260.79,261.58,6025.4044
2016-10-28 13:45:00,261.68,262.28,261.67,261.95,8389.968515904897,261.68,262.28,261.67,261.95,8389.9685
2016-10-28 13:50:00,261.84,262.16,261.66,262.09,5296.9275865812615,261.84,262.16,261.66,262.09,5296.9276
2016-10-28 13:55:00,261.8,261.98,260.94,260.94,6079.687330365867,261.8,261.98,260.94,260.94,6079.6873
2016-10-28 14:00:00,260.98,261.16,260.38,260.38,13824.77472587124,260.98,261.16,260.38,260.38,13824.7747
2016-10-28 14:05:00,260.27,260.49,259.88,260.3,17509.499511453698,260.27,260.49,259.88,260.3,17509.4995
2016-10-28 14:10:00,260.41,260.57,260.1,260.21,14308.978395396807,260.41,260.57,260.1,260.21,14308.9784
2016-10-28 14:15:00,260.37,260.99,260.3,260.51,12073.6076430355,260.37,260.99,260.3,260.51,12073.6076
2016-10-28 14:20:00,260.51,260.98,260.32,260.96,7065.465204646618,260.51,260.98,260.32,260.96,7065.4652
2016-10-28 14:25:00,260.97,260.98,260.4,260.49,9166.214308978397,260.97,260.98,260.4,260.49,9166.2143
2016-10-28 14:30:00,260.5,260.6,259.77,260.56,12693.51861904245,260.5,260.6,259.77,260.56,12693.5186
2016-10-28 14:35:00,260.32,260.34,259.71,260.01,7709.260666594289,260.32,260.34,259.71,260.01,7709.2607
2016-10-28 14:40:00,259.9,259.92,259.43,259.53,11833.67712517642,259.9,259.92,259.43,259.53,11833.6771
2016-10-28 14:45:00,259.65,259.89,259.48,259.84,8143.524047334708,259.65,259.89,259.48,259.84,8143.524
2016-10-28 14:50:00,259.84,260.07,259.76,259.95,9662.360221474324,259.84,260.07,259.76,259.95,9662.3602
2016-10-28 14:55:00,259.81,260.57,259.71,260.46,8918.684181956356,259.81,260.57,259.71,260.46,8918.6842
2016-10-28 15:00:00,260.45,260.51,260.01,260.01,9001.194224297036,260.45,260.51,260.01,260.01,9001.1942
2016-10-28 15:05:00,260.01,260.12,259.89,259.89,4590.163934426229,260.01,260.12,259.89,259.89,4590.1639
2016-10-28 15:10:00,260.09,260.79,260.09,260.79,12055.151449354034,260.09,260.79,260.09,260.79,12055.1514
2016-10-28 15:15:00,260.59,260.73,260.21,260.7,7100.206275105852,260.59,260.73,260.21,260.7,7100.2063
2016-10-28 15:20:00,260.7,261.22,260.62,261.06,13733.579415915754,260.7,261.22,260.62,261.06,13733.5794
2016-10-28 15:25:00,261.25,262.13,261.22,261.8,12005.211160568886,261.25,262.13,261.22,261.8,12005.2112
2016-10-28 15:30:00,261.88,261.88,261.55,261.55,12702.203886657258,261.88,261.88,261.55,261.55,12702.2039
2016-10-28 15:35:00,261.53,261.7,261.42,261.54,37091.52100749104,261.53,261.7,261.42,261.54,37091.521
2016-10-28 15:40:00,261.5,261.68,260.86,261.33,25533.60112908479,261.5,261.68,260.86,261.33,25533.6011
2016-10-28 15:45:00,261.36,261.56,260.98,261.25,19081.532949734014,261.36,261.56,260.98,261.25,19081.5329
2016-10-28 15:50:00,261.42,261.51,261.21,261.48,37757.02963847574,261.42,261.51,261.21,261.48,37757.0296
2016-10-28 15:55:00,261.48,261.62,260.88,261.27,64844.208012159375,261.48,261.62,260.88,261.27,64844.208
2016-10-31 09:30:00,262.43,262.51,259.41,259.55,40015.19921832591,262.43,262.51,259.41,259.55,40015.1992
2016-10-31 09:35:00,259.71,259.83,257.2,257.97,48071.87058951254,259.71,259.83,257.2,257.97,48071.8706
2016-10-31 09:40:00,257.93,258.8,257.8,258.69,25266.52914992944,257.93,258.8,257.8,258.69,25266.5291
2016-10-31 09:45:00,258.9,260.72,258.48,260.63,19008.79383346,258.9,260.72,258.48,260.63,19008.7938
2016-10-31 09:50:00,260.63,260.63,258.85,258.85,10467.9187927478,260.63,260.63,258.85,258.85,10467.9188
2016-10-31 09:55:00,259.21,260.41,259.2,259.65,11869.503854087505,259.21,260.41,259.2,259.65,11869.5039
2016-10-31 10:00:00,259.79,260.19,259.69,259.97,10551.514493540331,259.79,260.19,259.69,259.97,10551.5145
2016-10-31 10:05:00,259.86,259.86,259.1,259.26,7345.565085224189,259.86,259.86,259.1,259.26,7345.5651
2016-10-31 10:10:00,259.12,259.46,259.01,259.07,6731.082401476496,259.12,259.46,259.01,259.07,6731.0824
2016-10-31 10:15:00,258.99,259.13,258.83,258.89,10357.181630658995,258.99,259.13,258.83,258.89,10357.1816
2016-10-31 10:20:00,258.84,260.01,258.83,259.92,10591.683856258822,258.84,260.01,258.83,259.92,10591.6839
2016-10-31 10:25:00,259.95,260.01,259.33,259.34,3908.370426663772,259.95,260.01,259.33,259.34,3908.3704
2016-10-31 10:30:00,259.4,259.68,259.2,259.29,6294.647703832375,259.4,259.68,259.2,259.29,6294.6477
2016-10-31 10:35:00,259.36,259.61,258.72,258.76,6972.098577787428,259.36,259.61,258.72,258.76,6972.0986
2016-10-31 10:40:00,258.83,259.64,258.74,259.02,11017.261969384432,258.83,259.64,258.74,259.02,11017.262
2016-10-31 10:45:00,259.16,259.68,258.97,259.68,6738.682010639453,259.16,259.68,258.97,259.68,6738.682
2016-10-31 10:50:00,259.66,260.24,259.59,260.09,10011.942242970365,259.66,260.24,259.59,260.09,10011.9422
2016-10-31 10:55:00,260.08,260.88,259.98,260.87,14844.208012159375,260.08,260.88,259.98,260.87,14844.208
2016-10-31 11:00:00,260.67,260.99,260.24,260.77,12234.285093909455,260.67,260.99,260.24,260.77,12234.2851
2016-10-31 11:05:00,260.76,260.79,260.3,260.39,2388.448594072305,260.76,260.79,260.3,260.39,2388.4486
2016-10-31 11:10:00,260.34,260.63,260.11,260.5,6249.05004885463,260.34,260.63,260.11,260.5,6249.05
2016-10-31 11:15:00,260.45,260.82,260.38,260.63,11833.67712517642,260.45,260.82,260.38,260.63,11833.6771
2016-10-31 11:20:00,260.6,260.6,260.21,260.21,6575.833242861796,260.6,260.6,260.21,260.21,6575.8332
2016-10-31 11:25:00,260.16,260.57,260.04,260.57,6966.670285528173,260.16,260.57,260.04,260.57,6966.6703
2016-10-31 11:30:00,260.57,260.96,260.27,260.28,6735.4250352839,260.57,260.96,260.27,260.28,6735.425
2016-10-31 11:35:00,260.2,260.46,260.12,260.28,6610.57431332103,260.2,260.46,260.12,260.28,6610.5743
2016-10-31 11:40:00,260.22,260.54,260.06,260.5,9770.92606665943,260.22,260.54,260.06,260.5,9770.9261
2016-10-31 11:45:00,260.47,260.6,260.06,260.28,57312.99533166866,260.47,260.6,260.06,260.28,57312.9953
2016-10-31 11:50:00,260.13,260.54,260.12,260.31,54540.22364564108,260.13,260.54,260.12,260.31,54540.2236
2016-10-31 11:55:00,260.35,260.49,259.78,260.27,35027.6842905222,260.35,260.49,259.78,260.27,35027.6843
2016-10-31 12:00:00,260.31,260.42,260.16,260.19,15322.983389425688,260.31,260.42,260.16,260.19,15322.9834
2016-10-31 12:05:00,260.24,260.24,259.82,259.93,3376.397785256758,260.24,260.24,259.82,259.93,3376.3978
2016-10-31 12:10:00,259.97,259.97,259.53,259.66,3786.776680056455,259.97,259.97,259.53,259.66,3786.7767
2016-10-31 12:15:00,259.6,259.64,259.13,259.48,9901.205080881557,259.6,259.64,259.13,259.48,9901.2051
2016-10-31 12:20:00,259.37,259.64,259.17,259.39,5443.491477581153,259.37,259.64,259.17,259.39,5443.4915
2016-10-31 12:25:00,259.53,259.58,259.28,259.51,4078.818803604386,259.53,259.58,259.28,259.51,4078.8188
2016-10-31 12:30:00,259.57,259.58,259.32,259.54,4994.02887851482,259.57,259.58,259.32,259.54,4994.0289
2016-10-31 12:35:00,259.55,259.76,259.46,259.64,28642.92693518619,259.55,259.76,259.46,259.64,28642.9269
2016-10-31 12:40:00,259.57,259.77,259.51,259.77,4516.339159700358,259.57,259.77,259.51,259.77,4516.3392
2016-10-31 12:45:00,259.76,259.93,258.83,259.0,23311.25827814569,259.76,259.93,258.83,259.0,23311.2583
2016-10-31 12:50:00,258.95,259.34,258.94,259.12,9848.007816740854,258.95,259.34,258.94,259.12,9848.0078
2016-10-31 12:55:00,259.16,259.16,259.02,259.12,2818.36934100532,259.16,259.16,259.02,259.12,2818.3693
2016-10-31 13:00:00,259.22,259.45,259.18,259.36,5179.676473781348,259.22,259.45,259.18,259.36,5179.6765
2016-10-31 13:05:00,259.29,259.69,259.29,259.58,4788.839431114971,259.29,259.69,259.29,259.58,4788.8394
2016-10-31 13:10:00,259.49,259.75,259.46,259.69,4266.637715774617,259.49,259.75,259.46,259.69,4266.6377
2016-10-31 13:15:00,259.69,259.94,259.59,259.66,4054.934317663663,259.69,259.94,259.59,259.66,4054.9343
2016-10-31 13:20:00,259.74,260.09,259.74,259.89,5374.009336662686,259.74,260.09,259.74,259.89,5374.0093
2016-10-31 13:25:00,259.72,259.79,259.63,259.79,2822.711974812724,259.72,259.79,259.63,259.79,2822.712
2016-10-31 13:30:00,259.76,259.76,259.48,259.63,3908.370426663772,259.76,259.76,259.48,259.63,3908.3704
2016-10-31 13:35:00,259.63,259.63,259.26,259.45,5235.045054825752,259.63,259.63,259.26,259.45,5235.0451
2016-10-31 13:40:00,259.52,259.58,259.23,259.36,2898.7080664422974,259.52,259.58,259.23,259.36,2898.7081
2016-10-31 13:45:00,259.35,259.58,259.1,259.1,6942.78579958745,259.35,259.58,259.1,259.1,6942.7858
2016-10-31 13:50:00,259.16,259.28,258.98,259.01,3062.642492671805,259.16,259.28,258.98,259.01,3062.6425
2016-10-31 13:55:00,259.01,259.03,258.7,258.83,5222.01715340354,259.01,259.03,258.7,258.83,5222.0172
2016-10-31 14:00:00,258.83,259.12,258.82,258.99,9995.657366192596,258.83,259.12,258.82,258.99,9995.6574
2016-10-31 14:05:00,258.98,259.15,258.84,259.05,8747.150146563892,258.98,259.15,258.84,259.05,8747.1501
2016-10-31 14:10:00,259.02,259.03,258.76,258.95,10998.805775702964,259.02,259.03,258.76,258.95,10998.8058
2016-10-31 14:15:00,258.95,259.02,258.62,258.67,6161.111714254696,258.95,259.02,258.62,258.67,6161.1117
2016-10-31 14:20:00,258.68,258.87,258.47,258.51,9092.389534252525,258.68,258.87,258.47,258.51,9092.3895
2016-10-31 14:25:00,258.55,258.87,258.52,258.67,6609.488654869178,258.55,258.87,258.52,258.67,6609.4887
2016-10-31 14:30:00,258.6,258.67,258.37,258.62,9359.461513407883,258.6,258.67,258.37,258.62,9359.4615
2016-10-31 14:35:00,258.64,258.99,258.62,258.85,9177.070893496906,258.64,258.99,258.62,258.85,9177.0709
2016-10-31 14:40:00,259.0,259.0,258.56,258.93,6876.560634024536,259.0,259.0,258.56,258.93,6876.5606
2016-10-31 14:45:00,258.88,258.88,258.33,258.41,10599.28346542178,258.88,258.88,258.33,258.41,10599.2835
2016-10-31 14:50:00,258.41,258.76,258.37,258.5,5520.573227662578,258.41,258.76,258.37,258.5,5520.5732
2016-10-31 14:55:00,258.6,258.95,258.5,258.5,14027.792856367389,258.6,258.95,258.5,258.5,14027.7929
2016-10-31 15:00:00,258.38,258.86,258.38,258.85,14107.045923352514,258.38,258.86,258.38,258.85,14107.0459
2016-10-31 15:05:00,258.78,258.81,258.56,258.67,5173.162523070242,258.78,258.81,258.56,258.67,5173.1625
2016-10-31 15:10:00,258.74,259.13,258.67,259.1,13914.884377374878,258.74,259.13,258.67,259.1,13914.8844
2016-10-31 15:15:00,259.05,259.12,258.49,258.74,6318.532189773097,259.05,259.12,258.49,258.74,6318.5322
2016-10-31 15:20:00,258.5,258.61,258.15,258.17,5711.649115188362,258.5,258.61,258.15,258.17,5711.6491
2016-10-31 15:25:00,258.17,258.54,257.94,258.53,25372.923678210835,258.17,258.54,257.94,258.53,25372.9237
2016-10-31 15:30:00,258.56,258.69,258.34,258.39,20216.04603191836,258.56,258.69,258.34,258.39,20216.046
2016-10-31 15:35:00,258.42,258.5,258.19,258.29,25222.01715340354,258.42,258.5,258.19,258.29,25222.0172
2016-10-31 15:40:00,258.36,258.62,258.36,258.62,20851.156226251223,258.36,258.62,258.36,258.62,20851.1562
2016-10-31 15:45:00,258.59,258.75,258.51,258.66,23737.92204972316,258.59,258.75,258.51,258.66,23737.922
2016-10-31 15:50:00,258.58,258.59,257.87,258.06,35838.67115405494,258.58,258.59,257.87,258.06,35838.6712
2016-10-31 15:55:00,258.07,258.3,257.83,258.11,77118.66246878733,258.07,258.3,257.83,258.11,77118.6625
2016-11-01 09:30:00,257.94,259.14,257.48,257.77,22169.1455867984,257.94,259.14,257.48,257.77,22169.1456
2016-11-01 09:35:00,257.98,259.73,257.75,259.58,24922.37542069265,257.98,259.73,257.75,259.58,24922.3754
2016-11-01 09:40:00,259.66,260.66,259.6,260.47,15666.051460210618,259.66,260.66,259.6,260.47,15666.0515
2016-11-01 09:45:00,260.35,260.46,259.49,259.74,11689.28455108023,260.35,260.46,259.49,259.74,11689.2846
2016-11-01 09:50:00,259.89,260.39,259.47,260.28,11830.420149820868,259.89,260.39,259.47,260.28,11830.4201
2016-11-01 09:55:00,260.21,261.59,260.11,261.59,18338.9425686679,260.21,261.59,260.11,261.59,18338.9426
2016-11-01 10:00:00,261.8,262.51,261.56,261.92,44779.06850504832,261.8,262.51,261.56,261.92,44779.0685
2016-11-01 10:05:00,261.87,262.38,261.59,262.08,21513.40788188036,261.87,262.38,261.59,262.08,21513.4079
2016-11-01 10:10:00,262.14,262.2,261.79,262.13,15677.99370318098,262.14,262.2,261.79,262.13,15677.9937
2016-11-01 10:15:00,262.01,262.19,261.97,262.11,11856.475952665292,262.01,262.19,261.97,262.11,11856.476
2016-11-01 10:20:00,262.15,262.39,261.96,262.19,22333.080013027906,262.15,262.39,261.96,262.19,22333.08
2016-11-01 10:25:00,262.2,262.68,261.91,262.06,45023.3416567148,262.2,262.68,261.91,262.06,45023.3417
2016-11-01 10:30:00,261.97,262.02,261.59,261.65,14016.936271848876,261.97,262.02,261.59,261.65,14016.9363
2016-11-01 10:35:00,261.59,261.59,260.34,260.44,18735.20790359353,261.59,261.59,260.34,260.44,18735.2079
2016-11-01 10:40:00,260.63,260.9,259.93,260.03,8028.444251438497,260.63,260.9,259.93,260.03,8028.4443
2016-11-01 10:45:00,259.91,260.48,259.76,260.27,12406.904787753772,259.91,260.48,259.76,260.27,12406.9048
2016-11-01 10:50:00,260.36,261.41,260.35,260.81,10193.247204429486,260.36,261.41,260.35,260.81,10193.2472
2016-11-01 10:55:00,261.01,261.09,260.46,261.04,8818.803604386061,261.01,261.09,260.46,261.04,8818.8036
2016-11-01 11:00:00,261.09,261.27,260.88,260.88,4062.5339268266207,261.09,261.27,260.88,260.88,4062.5339
2016-11-01 11:05:00,260.71,260.92,260.29,260.32,4243.838888285745,260.71,260.92,260.29,260.32,4243.8389
2016-11-01 11:10:00,260.23,260.23,258.77,259.89,21692.541526435783,260.23,260.23,258.77,259.89,21692.5415
2016-11-01 11:15:00,259.93,260.17,259.8,259.96,9574.42188687439,259.93,260.17,259.8,259.96,9574.4219
2016-11-01 11:20:00,259.98,260.6,259.98,260.56,12305.938551731626,259.98,260.6,259.98,260.56,12305.9386
2016-11-01 11:25:00,260.51,261.04,260.51,260.9,8503.962653349257,260.51,261.04,260.51,260.9,8503.9627
2016-11-01 11:30:00,260.8,260.84,260.41,260.45,5248.072956247965,260.8,260.84,260.41,260.45,5248.073
2016-11-01 11:35:00,260.51,261.16,260.51,261.16,4994.02887851482,260.51,261.16,260.51,261.16,4994.0289
2016-11-01 11:40:00,260.93,261.04,260.78,260.98,6448.811203995223,260.93,261.04,260.78,260.98,6448.8112
2016-11-01 11:45:00,261.0,261.44,260.92,261.44,14850.72196287048,261.0,261.44,260.92,261.44,14850.722
2016-11-01 11:50:00,261.28,261.52,260.85,261.08,8446.42275540115,261.28,261.52,260.85,261.08,8446.4228
2016-11-01 11:55:00,261.01,261.08,260.67,260.76,5228.531104114646,261.01,261.08,260.67,260.76,5228.5311
2016-11-01 12:00:00,260.76,260.85,260.63,260.71,5925.523830203018,260.76,260.85,260.63,260.71,5925.5238
2016-11-01 12:05:00,260.83,260.9,260.54,260.63,6771.251764194984,260.83,260.9,260.54,260.63,6771.2518
2016-11-01 12:10:00,260.43,260.69,260.33,260.43,10639.452828140267,260.43,260.69,260.33,260.43,10639.4528
2016-11-01 12:15:00,260.37,260.4,259.99,260.31,14490.283356855934,260.37,260.4,259.99,260.31,14490.2834
2016-11-01 12:20:00,260.36,260.81,260.28,260.65,16001.519921832592,260.36,260.81,260.28,260.65,16001.5199
2016-11-01 12:25:00,260.62,260.9,260.3,260.39,7511.670828357399,260.62,260.9,260.3,260.39,7511.6708
2016-11-01 12:30:00,260.39,260.57,260.29,260.49,5191.61871675171,260.39,260.57,260.29,260.49,5191.6187
2016-11-01 12:35:00,260.47,260.63,260.46,260.59,7403.104983172294,260.47,260.63,260.46,260.59,7403.105
2016-11-01 12:40:00,260.68,261.0,260.58,260.84,7071.979155357724,260.68,261.0,260.58,260.84,7071.9792
2016-11-01 12:45:00,261.0,261.0,260.42,260.42,3691.2387362935615,261.0,261.0,260.42,260.42,3691.2387
2016-11-01 12:50:00,260.37,260.63,260.26,260.58,5645.423949625448,260.37,260.63,260.26,260.58,5645.4239
2016-11-01 12:55:00,260.63,260.68,260.52,260.63,5472.804255781131,260.63,260.68,260.52,260.63,5472.8043
2016-11-01 13:00:00,260.62,260.74,260.49,260.55,8576.701769623276,260.62,260.74,260.49,260.55,8576.7018
2016-11-01 13:05:00,260.48,260.6,260.36,260.45,5721.420041255022,260.48,260.6,260.36,260.45,5721.42
2016-11-01 13:10:00,260.39,260.68,260.36,260.51,15149.27803712952,260.39,260.68,260.36,260.51,15149.278
2016-11-01 13:15:00,260.39,260.39,260.1,260.21,12538.26946042775,260.39,260.39,260.1,260.21,12538.2695
2016-11-01 13:20:00,260.16,260.2,259.63,259.9,29372.48941483009,260.16,260.2,259.63,259.9,29372.4894
2016-11-01 13:25:00,259.82,260.01,259.74,260.0,5705.135164477256,259.82,260.01,259.74,260.0,5705.1352
2016-11-01 13:30:00,259.82,259.85,259.04,259.2,7933.991966127456,259.82,259.85,259.04,259.2,7933.992
2016-11-01 13:35:00,259.16,259.4,259.09,259.27,11758.766691998697,259.16,259.4,259.09,259.27,11758.7667
2016-11-01 13:40:00,259.26,259.26,258.79,258.87,3908.370426663772,259.26,259.26,258.79,258.87,3908.3704
2016-11-01 13:45:00,258.93,258.97,258.65,258.65,9038.106611659972,258.93,258.97,258.65,258.65,9038.1066
2016-11-01 13:50:00,258.74,258.91,258.56,258.79,10042.340679622192,258.74,258.91,258.56,258.79,10042.3407
2016-11-01 13:55:00,258.95,259.06,258.61,258.69,7763.543589186842,258.95,259.06,258.61,258.69,7763.5436
2016-11-01 14:00:00,258.97,258.98,258.67,258.76,6672.456845076539,258.97,258.98,258.67,258.76,6672.4568
2016-11-01 14:05:00,258.64,258.77,258.36,258.36,7670.176962327652,258.64,258.77,258.36,258.36,7670.177
2016-11-01 14:10:00,258.37,258.76,258.36,258.4,7404.190641624145,258.37,258.76,258.36,258.4,7404.1906
2016-11-01 14:15:00,258.3,258.43,257.64,258.41,10358.267289110849,258.3,258.43,257.64,258.41,10358.2673
2016-11-01 14:20:00,258.58,258.86,258.58,258.66,7142.546954728043,258.58,258.86,258.58,258.66,7142.547
2016-11-01 14:25:00,258.81,260.01,258.81,260.01,10769.731842362393,258.81,260.01,258.81,260.01,10769.7318
2016-11-01 14:30:00,259.66,260.16,259.34,260.15,13631.527521441754,259.66,260.16,259.34,260.15,13631.5275
2016-11-01 14:35:00,259.98,260.49,259.98,260.41,8482.249484312235,259.98,260.49,259.98,260.41,8482.2495
2016-11-01 14:40:00,260.45,260.48,259.76,260.17,21366.84399088047,260.45,260.48,259.76,260.17,21366.844
2016-11-01 14:45:00,260.17,260.17,259.81,259.87,2171.316903702096,260.17,260.17,259.81,259.87,2171.3169
2016-11-01 14:50:00,259.88,260.36,259.51,259.69,13980.02388448594,259.88,260.36,259.51,259.69,13980.0239
2016-11-01 14:55:00,259.68,259.83,259.35,259.37,5569.427857995875,259.68,259.83,259.35,259.37,5569.4279
2016-11-01 15:00:00,259.37,259.78,259.21,259.71,10421.235479318208,259.37,259.78,259.21,259.71,10421.2355
2016-11-01 15:05:00,259.79,260.57,259.79,260.56,5769.189013136467,259.79,260.57,259.79,260.56,5769.189
2016-11-01 15:10:00,260.57,260.62,259.79,259.79,11451.525350124852,260.57,260.62,259.79,259.79,11451.5254
2016-11-01 15:15:00,259.81,260.28,259.81,260.12,20825.1004234068,259.81,260.28,259.81,260.12,20825.1004
2016-11-01 15:20:00,260.0,260.1,259.66,259.84,12804.255781131256,260.0,260.1,259.66,259.84,12804.2558
2016-11-01 15:25:00,260.01,260.09,259.44,259.56,14541.309304092933,260.01,260.09,259.44,259.56,14541.3093
2016-11-01 15:30:00,259.44,259.91,259.44,259.91,14835.522744544567,259.44,259.91,259.44,259.91,14835.5227
2016-11-01 15:35:00,259.94,260.46,259.81,260.46,24922.37542069265,259.94,260.46,259.81,260.46,24922.3754
2016-11-01 15:40:00,260.46,260.46,259.96,260.22,22698.946911301704,260.46,260.46,259.96,260.22,22698.9469
2016-11-01 15:45:00,260.25,260.38,260.06,260.19,60752.36130713278,260.25,260.38,260.06,260.19,60752.3613
2016-11-01 15:50:00,260.16,260.37,259.91,260.37,39154.27206600804,260.16,260.37,259.91,260.37,39154.2721
2016-11-01 15:55:00,260.37,260.38,259.81,260.28,41807.621322332,260.37,260.38,259.81,260.28,41807.6213
2016-11-02 09:30:00,260.04,260.04,258.84,259.59,12843.339485397892,260.04,260.04,258.84,259.59,12843.3395
2016-11-02 09:35:00,259.32,259.58,259.06,259.26,7529.041363587015,259.32,259.58,259.06,259.26,7529.0414
2016-11-02 09:40:00,259.81,259.81,258.41,258.56,14547.82325480404,259.81,259.81,258.41,258.56,14547.8233
2016-11-02 09:45:00,258.68,259.22,258.68,258.8,5428.292259255239,258.68,259.22,258.68,258.8,5428.2923
2016-11-02 09:50:00,258.74,258.75,258.15,258.64,7232.65660623168,258.74,258.75,258.15,258.64,7232.6566
2016-11-02 09:55:00,258.7,259.05,258.64,258.78,9641.732710889157,258.7,259.05,258.64,258.78,9641.7327
2016-11-02 10:00:00,258.54,259.35,258.34,258.81,12939.963087612638,258.54,259.35,258.34,258.81,12939.9631
2016-11-02 10:05:00,258.94,259.26,258.87,259.17,2659.863207035067,258.94,259.26,258.87,259.17,2659.8632
2016-11-02 10:10:00,259.31,259.32,258.56,258.81,6494.408858972967,259.31,259.32,258.56,258.81,6494.4089
2016-11-02 10:15:00,258.89,258.97,257.45,257.78,18908.913255889696,258.89,258.97,257.45,257.78,18908.9133
2016-11-02 10:20:00,257.88,258.64,257.45,258.64,5168.819889262838,257.88,258.64,257.45,258.64,5168.8199
2016-11-02 10:25:00,258.55,258.75,257.97,258.19,2738.0306155683425,258.55,258.75,257.97,258.19,2738.0306
2016-11-02 10:30:00,258.18,258.43,258.03,258.04,2144.175442405819,258.18,258.43,258.03,258.04,2144.1754
2016-11-02 10:35:00,258.21,258.83,257.95,258.81,8575.616111171426,258.21,258.83,257.95,258.81,8575.6161
2016-11-02 10:40:00,258.9,258.9,258.09,258.33,3200.521116056889,258.9,258.9,258.09,258.33,3200.5211
2016-11-02 10:45:00,258.38,258.83,258.28,258.39,5789.816523721637,258.38,258.83,258.28,258.39,5789.8165
2016-11-02 10:50:00,258.19,258.19,257.74,257.8,1931.3863858430136,258.19,258.19,257.74,257.8,1931.3864
2016-11-02 10:55:00,257.78,257.84,257.06,257.16,21601.34621648029,257.78,257.84,257.06,257.16,21601.3462
2016-11-02 11:00:00,257.15,257.28,256.84,256.86,8623.385083052872,257.15,257.28,256.84,256.86,8623.3851
2016-11-02 11:05:00,256.69,257.48,256.69,257.48,17827.597437846056,256.69,257.48,256.69,257.48,17827.5974
2016-11-02 11:10:00,257.52,257.52,257.22,257.22,9967.430246444468,257.52,257.52,257.22,257.22,9967.4302
2016-11-02 11:15:00,257.22,257.45,256.94,256.94,8905.656280534144,257.22,257.45,256.94,256.94,8905.6563
2016-11-02 11:20:00,256.94,257.15,256.69,257.0,10704.592335251333,256.94,257.15,256.69,257.0,10704.5923
2016-11-02 11:25:00,257.03,257.48,256.89,257.42,9526.652914992945,257.03,257.48,256.89,257.42,9526.6529
2016-11-02 11:30:00,257.46,257.51,257.1,257.1,3266.746281619802,257.46,257.51,257.1,257.1,3266.7463
2016-11-02 11:35:00,257.13,257.13,256.93,256.93,2117.033981109543,257.13,257.13,256.93,256.93,2117.034
2016-11-02 11:40:00,256.9,257.02,256.34,256.68,21982.41233308001,256.9,257.02,256.34,256.68,21982.4123
2016-11-02 11:45:00,256.76,257.0,256.43,256.43,11690.370209532082,256.76,257.0,256.43,256.43,11690.3702
2016-11-02 11:50:00,256.57,256.68,256.55,256.55,7225.056997068722,256.57,256.68,256.55,256.55,7225.057
2016-11-02 11:55:00,256.62,257.13,256.59,256.89,2977.961133427424,256.62,257.13,256.59,256.89,2977.9611
2016-11-02 12:00:00,256.9,257.06,256.89,256.99,2497.01443925741,256.9,257.06,256.89,256.99,2497.0144
2016-11-02 12:05:00,257.12,257.13,256.5,256.65,8483.335142764086,257.12,257.13,256.5,256.65,8483.3351
2016-11-02 12:10:00,256.78,256.98,256.55,256.62,4038.6494408858975,256.78,256.98,256.55,256.62,4038.6494
2016-11-02 12:15:00,256.58,256.86,256.49,256.79,6220.822929106504,256.58,256.86,256.49,256.79,6220.8229
2016-11-02 12:20:00,256.76,256.94,256.51,256.67,5048.311801107372,256.76,256.94,256.51,256.67,5048.3118
2016-11-02 12:25:00,256.67,256.76,256.3,256.76,18634.241667571383,256.67,256.76,256.3,256.76,18634.2417
2016-11-02 12:30:00,256.74,257.01,256.6,256.63,8020.84464227554,256.74,257.01,256.6,256.63,8020.8446
2016-11-02 12:35:00,256.76,256.86,256.65,256.77,7853.653240690479,256.76,256.86,256.65,256.77,7853.6532
2016-11-02 12:40:00,256.83,256.9,256.82,256.82,1845.6193681467807,256.83,256.9,256.82,256.82,1845.6194
2016-11-02 12:45:00,256.99,257.08,256.97,256.97,1845.6193681467807,256.99,257.08,256.97,256.97,1845.6194
2016-11-02 12:50:00,256.98,257.15,256.98,257.15,1411.355987406362,256.98,257.15,256.98,257.15,1411.356
2016-11-02 12:55:00,257.17,257.45,257.17,257.36,1737.0535229616762,257.17,257.45,257.17,257.36,1737.0535
2016-11-02 13:00:00,257.46,257.61,256.73,256.9,10008.685267614808,257.46,257.61,256.73,256.9,10008.6853
2016-11-02 13:05:00,256.9,256.9,256.66,256.77,1175.7681033546846,256.9,256.9,256.66,256.77,1175.7681
2016-11-02 13:10:00,256.72,256.91,256.67,256.69,3907.284768211921,256.72,256.91,256.67,256.69,3907.2848
2016-11-02 13:15:00,256.66,256.79,256.38,256.49,3998.480078167409,256.66,256.79,256.38,256.49,3998.4801
2016-11-02 13:20:00,256.39,256.39,256.22,256.22,1224.6227336879815,256.39,256.39,256.22,256.22,1224.6227
2016-11-02 13:25:00,256.23,256.49,256.11,256.28,10856.584518510475,256.23,256.49,256.11,256.28,10856.5845
2016-11-02 13:30:00,256.31,256.31,255.94,256.08,16272.934534795351,256.31,256.31,255.94,256.08,16272.9345
2016-11-02 13:35:00,256.08,256.54,256.02,256.54,7925.306698512648,256.08,256.54,256.02,256.54,7925.3067
2016-11-02 13:40:00,256.55,256.92,256.55,256.9,2796.656171968299,256.55,256.92,256.55,256.9,2796.6562
2016-11-02 13:45:00,256.92,257.09,256.63,256.63,4152.643578330258,256.92,257.09,256.63,256.63,4152.6436
2016-11-02 13:50:00,256.72,256.87,256.71,256.87,2919.3355770274675,256.72,256.87,256.71,256.87,2919.3356
2016-11-02 13:55:00,256.96,257.23,256.85,256.93,3139.72424275323,256.96,257.23,256.85,256.93,3139.7242
2016-11-02 14:00:00,257.08,257.21,256.54,256.88,8247.74725871241,257.08,257.21,256.54,256.88,8247.7473
2016-11-02 14:05:00,256.7,256.86,255.88,255.91,12267.940505916838,256.7,256.86,255.88,255.91,12267.9405
2016-11-02 14:10:00,255.97,256.93,255.95,256.59,5645.423949625448,255.97,256.93,255.95,256.59,5645.4239
2016-11-02 14:15:00,256.52,256.95,256.26,256.81,6350.016284876778,256.52,256.95,256.26,256.81,6350.0163
2016-11-02 14:20:00,257.14,257.36,256.74,257.02,20064.05384865921,257.14,257.36,256.74,257.02,20064.0538
2016-11-02 14:25:00,257.0,257.58,256.9,256.9,10198.675496688742,257.0,257.58,256.9,256.9,10198.6755
2016-11-02 14:30:00,256.9,257.16,256.89,257.09,4071.219194441429,256.9,257.16,256.89,257.09,4071.2192
2016-11-02 14:35:00,257.2,257.4,256.96,257.39,5920.095537943763,257.2,257.4,256.96,257.39,5920.0955
2016-11-02 14:40:00,257.17,257.48,257.11,257.24,5878.840516773424,257.17,257.48,257.11,257.24,5878.8405
2016-11-02 14:45:00,257.23,257.36,256.58,256.58,5976.549777440017,257.23,257.36,256.58,256.58,5976.5498
2016-11-02 14:50:00,256.6,256.84,256.35,256.64,24317.66366301162,256.6,256.84,256.35,256.64,24317.6637
2016-11-02 14:55:00,256.68,256.96,256.52,256.69,3841.059602649007,256.68,256.96,256.52,256.69,3841.0596
2016-11-02 15:00:00,256.47,256.72,256.47,256.63,3419.8241233308004,256.47,256.72,256.47,256.63,3419.8241
2016-11-02 15:05:00,256.65,256.71,256.35,256.46,7336.879817609381,256.65,256.71,256.35,256.46,7336.8798
2016-11-02 15:10:00,256.56,256.66,256.33,256.38,12309.19552708718,256.56,256.66,256.33,256.38,12309.1955
2016-11-02 15:15:00,256.43,256.57,256.22,256.22,10254.044077733146,256.43,256.57,256.22,256.22,10254.0441
2016-11-02 15:20:00,256.21,256.31,256.13,256.31,10150.906524807297,256.21,256.31,256.13,256.31,10150.9065
2016-11-02 15:25:00,256.36,257.02,256.31,256.85,13534.903919227012,256.36,257.02,256.31,256.85,13534.9039
2016-11-02 15:30:00,256.9,257.19,256.77,257.1,12354.793182064925,256.9,257.19,256.77,257.1,12354.7932
2016-11-02 15:35:00,257.03,257.07,256.74,256.75,13238.519161871676,257.03,257.07,256.74,256.75,13238.5192
2016-11-02 15:40:00,256.74,257.01,256.72,257.0,18096.840733905115,256.74,257.01,256.72,257.0,18096.8407
2016-11-02 15:45:00,257.0,257.13,256.41,256.79,24316.578004559768,257.0,257.13,256.41,256.79,24316.578
2016-11-02 15:50:00,256.77,256.77,255.7,255.84,40917.38139181414,256.77,256.77,255.7,255.84,40917.3814
2016-11-02 15:55:00,255.84,255.99,255.23,255.38,77316.25230702422,255.84,255.99,255.23,255.38,77316.2523
2016-11-03 09:30:00,255.74,256.07,255.17,255.72,13501.248507219629,255.74,256.07,255.17,255.72,13501.2485
2016-11-03 09:35:00,255.35,256.04,255.02,256.04,9005.53685810444,255.35,256.04,255.02,256.04,9005.5369
2016-11-03 09:40:00,256.01,256.52,255.61,255.61,20138.964281836936,256.01,256.52,255.61,255.61,20138.9643
2016-11-03 09:45:00,255.53,256.5,255.41,256.04,8963.19617848225,255.53,256.5,255.41,256.04,8963.1962
2016-11-03 09:50:00,256.02,256.2,255.66,255.84,7961.133427423732,256.02,256.2,255.66,255.84,7961.1334
2016-11-03 09:55:00,255.72,255.84,255.2,255.37,5862.555639995658,255.72,255.84,255.2,255.37,5862.5556
2016-11-03 10:00:00,255.43,256.08,255.19,256.07,13184.236239279124,255.43,256.08,255.19,256.07,13184.2362
2016-11-03 10:05:00,255.86,256.14,255.39,255.94,12624.036478123982,255.86,256.14,255.39,255.94,12624.0365
2016-11-03 10:10:00,255.88,255.94,255.17,255.17,7014.439257409619,255.88,255.94,255.17,255.17,7014.4393
2016-11-03 10:15:00,255.28,255.73,253.82,255.73,36358.701552491584,255.28,255.73,253.82,255.73,36358.7016
2016-11-03 10:20:00,255.73,256.31,255.3,255.71,15886.44012593638,255.73,256.31,255.3,255.71,15886.4401
2016-11-03 10:25:00,256.0,256.12,255.82,256.12,4610.791445011399,256.0,256.12,255.82,256.12,4610.7914
2016-11-03 10:30:00,256.07,256.07,255.43,255.65,5319.726414070134,256.07,256.07,255.43,255.65,5319.7264
2016-11-03 10:35:00,255.65,255.72,255.25,255.25,4200.412550211704,255.65,255.72,255.25,255.25,4200.4126
2016-11-03 10:40:00,255.23,255.42,255.11,255.2,5615.025512973619,255.23,255.42,255.11,255.2,5615.0255
2016-11-03 10:45:00,255.22,255.33,254.76,255.04,6839.648246661601,255.22,255.33,254.76,255.04,6839.6482
2016-11-03 10:50:00,254.91,255.02,254.62,254.85,13964.824666160026,254.91,255.02,254.62,254.85,13964.8247
2016-11-03 10:55:00,255.04,255.09,254.68,254.85,6024.318749321464,255.04,255.09,254.68,254.85,6024.3187
2016-11-03 11:00:00,254.75,254.98,254.6,254.6,2481.815220931495,254.75,254.98,254.6,254.6,2481.8152
2016-11-03 11:05:00,254.51,255.19,254.5,255.05,5567.2565410921725,254.51,255.19,254.5,255.05,5567.2565
2016-11-03 11:10:00,255.05,255.59,255.05,255.59,8576.701769623276,255.05,255.59,255.05,255.59,8576.7018
2016-11-03 11:15:00,255.37,255.37,254.79,255.36,7774.400173705352,255.37,255.37,254.79,255.36,7774.4002
2016-11-03 11:20:00,255.12,255.35,255.05,255.21,4695.472804255782,255.12,255.35,255.05,255.21,4695.4728
2016-11-03 11:25:00,255.09,255.79,255.09,255.72,17066.55086309847,255.09,255.79,255.09,255.72,17066.5509
2016-11-03 11:30:00,255.61,255.99,255.31,255.65,17910.107480186733,255.61,255.99,255.31,255.65,17910.1075
2016-11-03 11:35:00,255.75,255.8,255.49,255.71,13027.901422212572,255.75,255.8,255.49,255.71,13027.9014
2016-11-03 11:40:00,255.7,255.75,255.49,255.59,11052.003039843665,255.7,255.75,255.49,255.59,11052.003
2016-11-03 11:45:00,255.65,255.72,255.48,255.51,12617.522527412875,255.65,255.72,255.48,255.51,12617.5225
2016-11-03 11:50:00,255.4,255.88,255.4,255.84,14560.851156226252,255.4,255.88,255.4,255.84,14560.8512
2016-11-03 11:55:00,255.76,255.76,255.32,255.33,2931.277819997829,255.76,255.76,255.32,255.33,2931.2778
2016-11-03 12:00:00,255.41,255.45,255.18,255.29,5554.22863966996,255.41,255.45,255.18,255.29,5554.2286
2016-11-03 12:05:00,255.23,255.37,255.05,255.23,5005.971121485181,255.23,255.37,255.05,255.23,5005.9711
2016-11-03 12:10:00,255.14,255.17,254.72,254.79,4710.672022581696,255.14,255.17,254.72,254.79,4710.672
2016-11-03 12:15:00,254.82,254.96,254.8,254.96,6917.815655194876,254.82,254.96,254.8,254.96,6917.8157
2016-11-03 12:20:00,254.96,255.14,254.69,254.92,8220.605797416134,254.96,255.14,254.69,254.92,8220.6058
2016-11-03 12:25:00,254.81,255.18,254.77,254.78,3544.674845293671,254.81,255.18,254.77,254.78,3544.6748
2016-11-03 12:30:00,254.99,254.99,254.78,254.86,1302.7901422212572,254.99,254.99,254.78,254.86,1302.7901
2016-11-03 12:35:00,254.79,254.79,254.36,254.36,8861.14428400825,254.79,254.79,254.36,254.36,8861.1443
2016-11-03 12:40:00,254.5,254.69,254.35,254.38,5482.575181847791,254.5,254.69,254.35,254.38,5482.5752
2016-11-03 12:45:00,254.36,254.42,253.86,254.18,7144.718271631745,254.36,254.42,253.86,254.18,7144.7183
2016-11-03 12:50:00,254.19,254.84,254.19,254.59,6292.476386928673,254.19,254.84,254.19,254.59,6292.4764
2016-11-03 12:55:00,254.54,255.04,254.53,255.03,3600.0434263380744,254.54,255.04,254.53,255.03,3600.0434
2016-11-03 13:00:00,254.95,255.09,254.72,254.77,23331.885788730862,254.95,255.09,254.72,254.77,23331.8858
2016-11-03 13:05:00,254.77,255.15,254.73,255.15,1900.9879491911845,254.77,255.15,254.73,255.15,1900.9879
2016-11-03 13:10:00,255.17,255.91,255.17,255.63,10601.454782325482,255.17,255.91,255.17,255.63,10601.4548
2016-11-03 13:15:00,255.63,255.72,255.29,255.47,4125.502117033981,255.63,255.72,255.29,255.47,4125.5021
2016-11-03 13:20:00,255.57,255.7,255.12,255.12,3262.4036478123985,255.57,255.7,255.12,255.12,3262.4036
2016-11-03 13:25:00,255.23,255.91,255.16,255.83,11582.890022798829,255.23,255.91,255.16,255.83,11582.89
2016-11-03 13:30:00,255.65,256.18,255.65,256.18,14399.088046900446,255.65,256.18,255.65,256.18,14399.088
2016-11-03 13:35:00,256.18,256.21,255.86,255.99,9714.471827163175,256.18,256.21,255.86,255.99,9714.4718
2016-11-03 13:40:00,255.97,256.18,255.77,255.92,4545.651937900337,255.97,256.18,255.77,255.92,4545.6519
2016-11-03 13:45:00,255.84,256.59,255.83,256.28,10814.243838888286,255.84,256.59,255.83,256.28,10814.2438
2016-11-03 13:50:00,256.11,256.25,255.99,256.13,4697.644121159484,256.11,256.25,255.99,256.13,4697.6441
2016-11-03 13:55:00,256.2,256.2,255.6,255.63,4939.745955922267,256.2,256.2,255.6,255.63,4939.746
2016-11-03 14:00:00,255.7,256.05,255.61,256.05,10626.424926718057,255.7,256.05,255.61,256.05,10626.4249
2016-11-03 14:05:00,256.07,256.07,255.71,255.88,2279.8827488872003,256.07,256.07,255.71,255.88,2279.8827
2016-11-03 14:10:00,255.91,255.97,254.92,255.08,5643.252632721746,255.91,255.97,254.92,255.08,5643.2526
2016-11-03 14:15:00,254.79,255.32,254.47,254.47,9889.262837911194,254.79,255.32,254.47,254.47,9889.2628
2016-11-03 14:20:00,254.54,255.26,254.47,255.11,8158.723265660624,254.54,255.26,254.47,255.11,8158.7233
2016-11-03 14:25:00,254.89,255.18,254.79,255.1,11092.172402562155,254.89,255.18,254.79,255.1,11092.1724
2016-11-03 14:30:00,254.98,255.31,254.98,255.17,10983.60655737705,254.98,255.31,254.98,255.17,10983.6066
2016-11-03 14:35:00,255.23,255.28,254.79,255.1,9393.116925415265,255.23,255.28,254.79,255.1,9393.1169
2016-11-03 14:40:00,254.95,255.24,254.68,254.72,5777.874280751276,254.95,255.24,254.68,254.72,5777.8743
2016-11-03 14:45:00,254.62,255.32,254.22,255.11,22732.60232330909,254.62,255.32,254.22,255.11,22732.6023
2016-11-03 14:50:00,255.06,255.22,254.84,254.85,3694.495711649116,255.06,255.22,254.84,254.85,3694.4957
2016-11-03 14:55:00,254.84,255.21,254.82,255.02,12768.429052220172,254.84,255.21,254.82,255.02,12768.4291
2016-11-03 15:00:00,254.94,254.96,254.6,254.63,22959.504939745955,254.94,254.96,254.6,254.63,22959.5049
2016-11-03 15:05:00,254.6,254.79,254.1,254.28,30399.522310281187,254.6,254.79,254.1,254.28,30399.5223
2016-11-03 15:10:00,254.31,254.46,254.29,254.45,11974.812723917055,254.31,254.46,254.29,254.45,11974.8127
2016-11-03 15:15:00,254.37,254.44,253.85,253.95,22465.53034415373,254.37,254.44,253.85,253.95,22465.5303
2016-11-03 15:20:00,253.96,254.08,253.82,253.9,29796.981869503856,253.96,254.08,253.82,253.9,29796.9819
2016-11-03 15:25:00,253.91,253.91,253.16,253.26,34922.37542069265,253.91,253.91,253.16,253.26,34922.3754
2016-11-03 15:30:00,253.22,253.49,252.89,252.94,22891.10845727934,253.22,253.49,252.89,252.94,22891.1085
2016-11-03 15:35:00,252.95,253.12,252.71,252.83,33341.65671479753,252.95,253.12,252.71,252.83,33341.6567
2016-11-03 15:40:00,252.75,252.94,252.7,252.71,38856.80165020085,252.75,252.94,252.7,252.71,38856.8017
2016-11-03 15:45:00,252.76,252.94,252.28,252.28,52238.62772771686,252.76,252.94,252.28,252.28,52238.6277
2016-11-03 15:50:00,252.19,252.19,251.91,252.11,51708.82640321355,252.19,252.19,251.91,252.11,51708.8264
2016-11-03 15:55:00,252.09,252.11,251.44,251.91,107527.95570513516,252.09,252.11,251.44,251.91,107527.9557
2016-11-04 09:30:00,248.14,255.47,246.85,254.77,97981.76093800893,248.14,255.47,246.85,254.77,97981.7609
2016-11-04 09:35:00,255.07,256.03,254.27,255.0,36403.21354901748,255.07,256.03,254.27,255.0,36403.2135
2016-11-04 09:40:00,254.57,255.39,252.12,252.56,57646.29247638693,254.57,255.39,252.12,252.56,57646.2925
2016-11-04 09:45:00,253.18,254.16,253.17,253.79,19071.76202366736,253.18,254.16,253.17,253.79,19071.762
2016-11-04 09:50:00,253.99,254.24,253.39,253.9,30881.55466290305,253.99,254.24,253.39,253.9,30881.5547
2016-11-04 09:55:00,253.9,254.67,253.51,253.98,19193.35577027468,253.9,254.67,253.51,253.98,19193.3558
2016-11-04 10:00:00,254.02,255.75,254.02,255.37,22318.96645315384,254.02,255.75,254.02,255.37,22318.9665
2016-11-04 10:05:00,255.03,255.65,254.44,255.34,9892.519813266746,255.03,255.65,254.44,255.34,9892.5198
2016-11-04 10:10:00,255.44,256.73,255.39,255.44,45243.73032244056,255.44,256.73,255.39,255.44,45243.7303
2016-11-04 10:15:00,255.49,257.01,255.23,256.85,19318.206492237543,255.49,257.01,255.23,256.85,19318.2065
2016-11-04 10:20:00,256.66,256.78,256.3,256.35,11829.334491369016,256.66,256.78,256.3,256.35,11829.3345
2016-11-04 10:25:00,256.46,257.08,256.4,257.01,23470.8500705678,256.46,257.08,256.4,257.01,23470.8501
2016-11-04 10:30:00,256.98,257.03,255.66,255.67,28455.10802301596,256.98,257.03,255.66,255.67,28455.108
2016-11-04 10:35:00,255.63,256.47,254.75,256.47,16977.526870046684,255.63,256.47,254.75,256.47,16977.5269
2016-11-04 10:40:00,256.26,256.54,255.64,256.54,10271.414612962762,256.26,256.54,255.64,256.54,10271.4146
2016-11-04 10:45:00,256.76,257.23,256.31,257.03,12653.349256323962,256.76,257.23,256.31,257.03,12653.3493
2016-11-04 10:50:00,257.13,257.25,256.61,256.61,8140.267071979156,257.13,257.25,256.61,256.61,8140.2671
2016-11-04 10:55:00,256.66,257.01,256.52,256.89,11459.124959287808,256.66,257.01,256.52,256.89,11459.125
2016-11-04 11:00:00,256.96,257.24,256.81,257.07,8965.367495385952,256.96,257.24,256.81,257.07,8965.3675
2016-11-04 11:05:00,257.18,257.18,256.53,256.78,6596.460753446966,257.18,257.18,256.53,256.78,6596.4608
2016-11-04 11:10:00,256.76,257.2,256.75,257.17,5657.3661925958095,256.76,257.2,256.75,257.17,5657.3662
2016-11-04 11:15:00,257.13,257.13,256.78,256.91,5666.051460210618,257.13,257.13,256.78,256.91,5666.0515
2016-11-04 11:20:00,256.94,256.99,256.64,256.93,8154.38063185322,256.94,256.99,256.64,256.93,8154.3806
2016-11-04 11:25:00,256.94,257.29,256.55,257.27,16909.13038758007,256.94,257.29,256.55,257.27,16909.1304
2016-11-04 11:30:00,257.22,257.28,256.77,257.01,7993.703180979264,257.22,257.28,256.77,257.01,7993.7032
2016-11-04 11:35:00,256.96,257.13,256.51,256.67,5400.065139507111,256.96,257.13,256.51,256.67,5400.0651
2016-11-04 11:40:00,256.65,257.1,256.51,257.06,6820.106394528281,256.65,257.1,256.51,257.06,6820.1064
2016-11-04 11:45:00,257.16,257.22,256.86,256.86,5546.629030507002,257.16,257.22,256.86,256.86,5546.629
2016-11-04 11:50:00,256.79,256.97,256.79,256.86,2497.01443925741,256.79,256.97,256.79,256.86,2497.0144
2016-11-04 11:55:00,256.77,256.88,256.75,256.75,5763.760720877212,256.77,256.88,256.75,256.75,5763.7607
2016-11-04 12:00:00,256.68,257.0,256.68,256.96,10921.72402562154,256.68,257.0,256.68,256.96,10921.724
2016-11-04 12:05:00,256.78,257.01,256.46,256.67,10966.236022147434,256.78,257.01,256.46,256.67,10966.236
2016-11-04 12:10:00,256.55,256.91,256.21,256.91,7382.477472587125,256.55,256.91,256.21,256.91,7382.4775
2016-11-04 12:15:00,256.95,257.59,256.95,257.26,10731.733796547607,256.95,257.59,256.95,257.26,10731.7338
2016-11-04 12:20:00,257.19,257.24,256.9,257.07,4737.813483877972,257.19,257.24,256.9,257.07,4737.8135
2016-11-04 12:25:00,257.06,257.09,256.56,256.67,7056.77993703181,257.06,257.09,256.56,256.67,7056.7799
2016-11-04 12:30:00,256.6,256.63,255.92,256.08,4508.739550537401,256.6,256.63,255.92,256.08,4508.7396
2016-11-04 12:35:00,256.08,256.45,256.08,256.24,4016.936271848877,256.08,256.45,256.08,256.24,4016.9363
2016-11-04 12:40:00,256.2,256.7,256.16,256.66,12299.42460102052,256.2,256.7,256.16,256.66,12299.4246
2016-11-04 12:45:00,256.77,257.0,256.43,256.99,7955.705135164478,256.77,257.0,256.43,256.99,7955.7051
2016-11-04 12:50:00,257.12,257.84,257.12,257.75,10719.791553577244,257.12,257.84,257.12,257.75,10719.7916
2016-11-04 12:55:00,257.75,257.8,257.34,257.46,8477.90685050483,257.75,257.8,257.34,257.46,8477.9069
2016-11-04 13:00:00,257.4,257.4,256.45,256.45,7779.828465964608,257.4,257.4,256.45,256.45,7779.8285
2016-11-04 13:05:00,256.58,257.0,256.46,256.78,4810.552600151992,256.58,257.0,256.46,256.78,4810.5526
2016-11-04 13:10:00,257.01,257.17,256.51,256.54,5102.5947236999245,257.01,257.17,256.51,256.54,5102.5947
2016-11-04 13:15:00,256.65,256.78,256.58,256.58,3729.236782108349,256.65,256.78,256.58,256.58,3729.2368
2016-11-04 13:20:00,256.66,256.66,256.15,256.43,7306.481380957551,256.66,256.66,256.15,256.43,7306.4814
2016-11-04 13:25:00,256.43,256.63,256.3,256.6,4177.613722722832,256.43,256.63,256.3,256.6,4177.6137
2016-11-04 13:30:00,256.63,256.98,256.53,256.98,7619.151015090652,256.63,256.98,256.53,256.98,7619.151
2016-11-04 13:35:00,256.89,257.57,256.89,257.41,5211.160568885029,256.89,257.57,256.89,257.41,5211.1606
2016-11-04 13:40:00,257.45,257.76,257.43,257.52,2605.5802844425143,257.45,257.76,257.43,257.52,2605.5803
2016-11-04 13:45:00,257.58,257.71,257.34,257.46,6133.970252958419,257.58,257.71,257.34,257.46,6133.9703
2016-11-04 13:50:00,257.44,257.46,257.17,257.24,4632.504614048421,257.44,257.46,257.17,257.24,4632.5046
2016-11-04 13:55:00,257.35,257.54,257.21,257.39,10199.761155140592,257.35,257.54,257.21,257.39,10199.7612
2016-11-04 14:00:00,257.34,257.43,256.98,257.11,5706.220822929106,257.34,257.43,256.98,257.11,5706.2208
2016-11-04 14:05:00,257.22,257.27,256.99,257.1,4317.663663011616,257.22,257.27,256.99,257.1,4317.6637
2016-11-04 14:10:00,257.0,257.11,256.84,257.01,4287.265226359787,257.0,257.11,256.84,257.01,4287.2652
2016-11-04 14:15:00,257.08,257.08,256.6,256.66,4112.474215611769,257.08,257.08,256.6,256.66,4112.4742
2016-11-04 14:20:00,256.63,256.76,256.54,256.72,5194.875692107264,256.63,256.76,256.54,256.72,5194.8757
2016-11-04 14:25:00,256.7,256.96,256.66,256.68,3643.469764412116,256.7,256.96,256.66,256.68,3643.4698
2016-11-04 14:30:00,256.66,256.7,256.31,256.31,6079.687330365867,256.66,256.7,256.31,256.31,6079.6873
2016-11-04 14:35:00,256.39,256.39,256.11,256.19,4001.737053522962,256.39,256.39,256.11,256.19,4001.7371
2016-11-04 14:40:00,256.08,256.35,256.08,256.33,2808.5984149386604,256.08,256.35,256.08,256.33,2808.5984
2016-11-04 14:45:00,256.28,256.46,256.07,256.07,5645.423949625448,256.28,256.46,256.07,256.07,5645.4239
2016-11-04 14:50:00,256.24,256.33,255.93,256.06,6770.166105743134,256.24,256.33,255.93,256.06,6770.1661
2016-11-04 14:55:00,255.98,256.02,255.44,255.53,8796.004776897189,255.98,256.02,255.44,255.53,8796.0048
2016-11-04 15:00:00,255.52,255.61,255.02,255.46,13132.124633590272,255.52,255.61,255.02,255.46,13132.1246
2016-11-04 15:05:00,255.46,255.46,254.91,254.91,8076.213223319944,255.46,255.46,254.91,254.91,8076.2132
2016-11-04 15:10:00,254.91,255.58,254.9,255.51,11707.7407447617,254.91,255.58,254.9,255.51,11707.7407
2016-11-04 15:15:00,255.63,255.98,255.63,255.75,8108.7829768754755,255.63,255.98,255.63,255.75,8108.783
2016-11-04 15:20:00,255.71,255.93,255.61,255.7,3039.8436651829334,255.71,255.93,255.61,255.7,3039.8437
2016-11-04 15:25:00,255.53,255.92,255.53,255.65,11276.734339376831,255.53,255.92,255.53,255.65,11276.7343
2016-11-04 15:30:00,255.71,255.74,255.42,255.49,17855.82455759418,255.71,255.74,255.42,255.49,17855.8246
2016-11-04 15:35:00,255.42,255.61,255.03,255.61,16133.97025295842,255.42,255.61,255.03,255.61,16133.9703
2016-11-04 15:40:00,255.54,255.93,255.37,255.93,16888.5028769949,255.54,255.93,255.37,255.93,16888.5029
2016-11-04 15:45:00,255.84,256.08,255.5,255.85,18771.034632504616,255.84,256.08,255.5,255.85,18771.0346
2016-11-04 15:50:00,255.77,255.84,255.07,255.15,27051.35164477256,255.77,255.84,255.07,255.15,27051.3516
2016-11-04 15:55:00,255.15,255.41,255.03,255.14,47432.41776137227,255.15,255.41,255.03,255.14,47432.4178
2016-11-07 09:30:00,267.71,268.91,267.12,268.22,102186.516122028,267.71,268.91,267.12,268.22,102186.5161
2016-11-07 09:35:00,268.28,268.51,266.41,267.22,55820.214960373465,268.28,268.51,266.41,267.22,55820.215
2016-11-07 09:40:00,267.29,270.24,267.21,270.2,88341.1138855716,267.29,270.24,267.21,270.2,88341.1139
2016-11-07 09:45:00,270.12,270.49,267.5,267.92,36702.85528172837,270.12,270.49,267.5,267.92,36702.8553
2016-11-07 09:50:00,267.78,268.23,267.1,267.56,20138.964281836936,267.78,268.23,267.1,267.56,20138.9643
2016-11-07 09:55:00,267.46,270.18,267.46,270.18,37578.98165237217,267.46,270.18,267.46,270.18,37578.9817
2016-11-07 10:00:00,269.99,270.29,269.0,269.15,29266.094886548693,269.99,270.29,269.0,269.15,29266.0949
2016-11-07 10:05:00,269.48,270.0,269.28,269.81,20016.284876777765,269.48,270.0,269.28,269.81,20016.2849
2016-11-07 10:10:00,269.72,269.84,268.96,269.64,25149.27803712952,269.72,269.84,268.96,269.64,25149.278
2016-11-07 10:15:00,269.57,270.75,269.53,270.66,32285.31104114645,269.57,270.75,269.53,270.66,32285.311
2016-11-07 10:20:00,270.7,271.02,270.34,270.49,37068.72218000217,270.7,271.02,270.34,270.49,37068.7222
2016-11-07 10:25:00,270.64,270.9,269.43,269.43,27400.9336662686,270.64,270.9,269.43,269.43,27400.9337
2016-11-07 10:30:00,269.63,271.16,269.38,271.11,77954.61947671263,269.63,271.16,269.38,271.11,77954.6195
2016-11-07 10:35:00,271.11,271.72,270.52,271.43,29536.423841059604,271.11,271.72,270.52,271.43,29536.4238
2016-11-07 10:40:00,271.33,271.41,270.04,270.13,18097.926392356967,271.33,271.41,270.04,270.13,18097.9264
2016-11-07 10:45:00,270.12,270.37,269.5,270.06,37658.23471935729,270.12,270.37,269.5,270.06,37658.2347
2016-11-07 10:50:00,270.0,270.71,269.87,270.67,15077.62457930735,270.0,270.71,269.87,270.67,15077.6246
2016-11-07 10:55:00,270.75,271.19,270.46,271.14,22038.86657257627,270.75,271.19,270.46,271.14,22038.8666
2016-11-07 11:00:00,271.14,271.78,271.06,271.53,40039.08370426664,271.14,271.78,271.06,271.53,40039.0837
2016-11-07 11:05:00,271.43,272.18,271.43,272.18,16316.360872869396,271.43,272.18,271.43,272.18,16316.3609
2016-11-07 11:10:00,272.07,272.94,271.6,272.32,49642.81836934101,272.07,272.94,271.6,272.32,49642.8184
2016-11-07 11:15:00,272.34,273.14,272.04,273.01,28908.9132558897,272.34,273.14,272.04,273.01,28908.9133
2016-11-07 11:20:00,273.09,273.13,272.33,272.55,21550.320269243297,273.09,273.13,272.33,272.55,21550.3203
2016-11-07 11:25:00,272.64,273.1,272.43,273.06,20528.71566605146,272.64,273.1,272.43,273.06,20528.7157
2016-11-07 11:30:00,273.1,273.82,273.1,273.32,23262.4036478124,273.1,273.82,273.1,273.32,23262.4036
2016-11-07 11:35:00,273.46,273.47,272.94,273.14,17869.938117468246,273.46,273.47,272.94,273.14,17869.9381
2016-11-07 11:40:00,273.0,273.4,272.56,272.56,16731.082401476495,273.0,273.4,272.56,272.56,16731.0824
2016-11-07 11:45:00,272.62,272.87,272.11,272.32,23630.441862989905,272.62,272.87,272.11,272.32,23630.4419
2016-11-07 11:50:00,272.12,272.77,272.12,272.55,15001.628487677775,272.12,272.77,272.12,272.55,15001.6285
2016-11-07 11:55:00,272.54,273.0,272.54,272.97,10953.20812072522,272.54,273.0,272.54,272.97,10953.2081
2016-11-07 12:00:00,272.91,273.24,272.43,272.7,16491.151883617415,272.91,273.24,272.43,272.7,16491.1519
2016-11-07 12:05:00,272.69,273.25,272.29,273.1,9865.37835197047,272.69,273.25,272.29,273.1,9865.3784
2016-11-07 12:10:00,273.11,273.22,272.68,272.77,21487.352079035936,273.11,273.22,272.68,272.77,21487.3521
2016-11-07 12:15:00,272.84,272.95,272.69,272.69,17523.61307132776,272.84,272.95,272.69,272.69,17523.6131
2016-11-07 12:20:00,272.77,272.77,272.19,272.24,15629.139072847684,272.77,272.77,272.19,272.24,15629.1391
2016-11-07 12:25:00,272.31,272.45,272.09,272.13,10733.905113451308,272.31,272.45,272.09,272.13,10733.9051
2016-11-07 12:30:00,272.15,272.61,272.05,272.05,11653.457822169146,272.15,272.61,272.05,272.05,11653.4578
2016-11-07 12:35:00,272.18,272.39,272.15,272.34,8164.1515579198785,272.18,272.39,272.15,272.34,8164.1516
2016-11-07 12:40:00,272.19,272.41,272.06,272.33,4617.305395722506,272.19,272.41,272.06,272.33,4617.3054
2016-11-07 12:45:00,272.32,272.32,271.91,272.07,8644.012593638041,272.32,272.32,271.91,272.07,8644.0126
2016-11-07 12:50:00,271.95,272.32,271.84,272.32,11478.666811421128,271.95,272.32,271.84,272.32,11478.6668
2016-11-07 12:55:00,272.31,272.98,272.25,272.87,11244.1645858213,272.31,272.98,272.25,272.87,11244.1646
2016-11-07 13:00:00,272.77,273.27,272.68,273.0,16304.418629899032,272.77,273.27,272.68,273.0,16304.4186
2016-11-07 13:05:00,272.77,273.05,272.73,273.03,4198.241233308001,272.77,273.05,272.73,273.03,4198.2412
2016-11-07 13:10:00,273.1,273.1,272.53,272.54,27683.204863749863,273.1,273.1,272.53,272.54,27683.2049
2016-11-07 13:15:00,272.53,272.53,271.77,271.97,7105.634567365108,272.53,272.53,271.77,271.97,7105.6346
2016-11-07 13:20:00,271.95,271.95,271.3,271.6,9539.680816415155,271.95,271.95,271.3,271.6,9539.6808
2016-11-07 13:25:00,271.72,272.02,271.64,271.85,7241.341873846488,271.72,272.02,271.64,271.85,7241.3419
2016-11-07 13:30:00,271.81,271.86,270.77,270.78,29507.111062859625,271.81,271.86,270.77,270.78,29507.1111
2016-11-07 13:35:00,270.71,271.86,270.71,271.52,12791.227879709044,270.71,271.86,270.71,271.52,12791.2279
2016-11-07 13:40:00,271.47,271.84,271.41,271.76,2822.711974812724,271.47,271.84,271.41,271.76,2822.712
2016-11-07 13:45:00,271.75,271.75,271.48,271.57,4531.538378026273,271.75,271.75,271.48,271.57,4531.5384
2016-11-07 13:50:00,271.6,271.78,271.38,271.41,6839.648246661601,271.6,271.78,271.38,271.41,6839.6482
2016-11-07 13:55:00,271.41,271.47,270.7,270.73,10106.394528281404,271.41,271.47,270.7,270.73,10106.3945
2016-11-07 14:00:00,270.72,271.48,270.72,271.33,10123.76506351102,270.72,271.48,270.72,271.33,10123.7651
2016-11-07 14:05:00,271.23,271.27,270.99,271.12,5268.700466833135,271.23,271.27,270.99,271.12,5268.7005
2016-11-07 14:10:00,271.01,271.37,270.9,271.22,5638.9099989143415,271.01,271.37,270.9,271.22,5638.91
2016-11-07 14:15:00,271.32,271.72,271.32,271.56,5512.97361849962,271.32,271.72,271.32,271.56,5512.9736
2016-11-07 14:20:00,271.6,271.76,271.4,271.72,7514.927803712952,271.6,271.76,271.4,271.72,7514.9278
2016-11-07 14:25:00,271.84,272.01,271.49,271.84,4234.067962219086,271.84,272.01,271.49,271.84,4234.068
2016-11-07 14:30:00,271.96,272.36,271.94,272.23,2507.87102377592,271.96,272.36,271.94,272.23,2507.871
2016-11-07 14:35:00,272.22,272.3,271.72,271.72,12561.068287916622,272.22,272.3,271.72,271.72,12561.0683
2016-11-07 14:40:00,271.84,271.86,271.46,271.86,12690.261643686896,271.84,271.86,271.46,271.86,12690.2616
2016-11-07 14:45:00,271.86,271.97,271.77,271.95,7933.991966127456,271.86,271.97,271.77,271.95,7933.992
2016-11-07 14:50:00,271.88,271.93,271.45,271.52,8221.691455867984,271.88,271.93,271.45,271.52,8221.6915
2016-11-07 14:55:00,271.46,271.84,271.3,271.84,18646.183910541746,271.46,271.84,271.3,271.84,18646.1839
2016-11-07 15:00:00,271.85,271.98,271.47,271.71,14075.561828248834,271.85,271.98,271.47,271.71,14075.5618
2016-11-07 15:05:00,271.84,271.99,271.57,271.99,9976.115514059278,271.84,271.99,271.57,271.99,9976.1155
2016-11-07 15:10:00,271.95,271.95,271.59,271.79,18262.946477038324,271.95,271.95,271.59,271.79,18262.9465
2016-11-07 15:15:00,271.72,272.44,271.66,272.33,10144.39257409619,271.72,272.44,271.66,272.33,10144.3926
2016-11-07 15:20:00,272.3,272.69,272.1,272.24,17428.07512756487,272.3,272.69,272.1,272.24,17428.0751
2016-11-07 15:25:00,272.18,272.18,271.38,271.38,17268.483335142766,272.18,272.18,271.38,271.38,17268.4833
2016-11-07 15:30:00,271.46,271.47,271.01,271.15,37374.87786342417,271.46,271.47,271.01,271.15,37374.8779
2016-11-07 15:35:00,271.18,271.55,271.03,271.12,22631.63608728694,271.18,271.55,271.03,271.12,22631.6361
2016-11-07 15:40:00,271.12,271.79,271.12,271.46,26901.53077841712,271.12,271.79,271.12,271.46,26901.5308
2016-11-07 15:45:00,271.49,272.3,271.37,272.16,26408.64184127673,271.49,272.3,271.37,272.16,26408.6418
2016-11-07 15:50:00,272.3,272.88,272.11,272.56,55864.72695689936,272.3,272.88,272.11,272.56,55864.727
2016-11-07 15:55:00,272.6,272.6,271.95,272.25,86177.39659103246,272.6,272.6,271.95,272.25,86177.3966
2016-11-08 09:30:00,271.91,272.06,269.52,271.77,36408.64184127674,271.91,272.06,269.52,271.77,36408.6418
2016-11-08 09:35:00,271.72,272.17,270.9,270.9,30086.85267614809,271.72,272.17,270.9,270.9,30086.8527
2016-11-08 09:40:00,270.9,271.11,270.03,270.16,16116.599717728805,270.9,271.11,270.03,270.16,16116.5997
2016-11-08 09:45:00,270.07,270.73,270.07,270.63,6094.886548691782,270.07,270.73,270.07,270.63,6094.8865
2016-11-08 09:50:00,270.6,270.78,270.13,270.23,14982.086635544458,270.6,270.78,270.13,270.23,14982.0866
2016-11-08 09:55:00,270.1,270.11,269.47,269.69,18703.72380848985,270.1,270.11,269.47,269.69,18703.7238
2016-11-08 10:00:00,269.6,270.47,269.49,270.46,9774.183042014982,269.6,270.47,269.49,270.46,9774.183
2016-11-08 10:05:00,270.36,270.79,270.32,270.54,13397.025295841928,270.36,270.79,270.32,270.54,13397.0253
2016-11-08 10:10:00,270.47,270.69,269.96,270.15,14211.269134730215,270.47,270.69,269.96,270.15,14211.2691
2016-11-08 10:15:00,269.98,270.62,269.95,270.47,4827.923135381609,269.98,270.62,269.95,270.47,4827.9231
2016-11-08 10:20:00,270.49,270.63,270.43,270.43,6405.384865921182,270.49,270.63,270.43,270.43,6405.3849
2016-11-08 10:25:00,270.45,270.63,269.73,269.87,7544.240581912931,270.45,270.63,269.73,269.87,7544.2406
2016-11-08 10:30:00,269.9,269.98,269.7,269.75,8880.68613614157,269.9,269.98,269.7,269.75,8880.6861
2016-11-08 10:35:00,269.71,270.29,269.65,270.06,9553.79437628922,269.71,270.29,269.65,270.06,9553.7944
2016-11-08 10:40:00,270.12,270.32,270.03,270.11,5415.264357833026,270.12,270.32,270.03,270.11,5415.2644
2016-11-08 10:45:00,270.07,270.37,269.79,269.81,5862.555639995658,270.07,270.37,269.79,269.81,5862.5556
2016-11-08 10:50:00,269.89,269.94,269.61,269.62,7377.049180327869,269.89,269.94,269.61,269.62,7377.0492
2016-11-08 10:55:00,269.67,270.16,269.67,270.05,6188.253175550972,269.67,270.16,269.67,270.05,6188.2532
2016-11-08 11:00:00,270.16,270.19,269.84,269.92,3256.975355553143,270.16,270.19,269.84,269.92,3256.9754
2016-11-08 11:05:00,269.9,270.78,269.9,270.78,7353.164694387146,269.9,270.78,269.9,270.78,7353.1647
2016-11-08 11:10:00,270.9,271.47,270.62,271.47,6607.317337965476,270.9,271.47,270.62,271.47,6607.3173
2016-11-08 11:15:00,271.58,272.18,271.58,271.99,10074.910433177723,271.58,272.18,271.58,271.99,10074.9104
2016-11-08 11:20:00,272.0,272.74,272.0,272.73,6119.856693084356,272.0,272.74,272.0,272.73,6119.8567
2016-11-08 11:25:00,272.7,272.9,272.26,272.26,6034.089675388123,272.7,272.9,272.26,272.26,6034.0897
2016-11-08 11:30:00,272.3,273.09,272.28,273.09,4342.633807404191,272.3,273.09,272.28,273.09,4342.6338
2016-11-08 11:35:00,272.93,273.35,272.7,273.28,5536.858104440344,272.93,273.35,272.7,273.28,5536.8581
2016-11-08 11:40:00,273.43,274.03,273.43,273.59,6533.492563239605,273.43,274.03,273.43,273.59,6533.4926
2016-11-08 11:45:00,273.66,274.43,273.66,274.32,17876.45206817935,273.66,274.43,273.66,274.32,17876.4521
2016-11-08 11:50:00,274.28,274.29,273.95,273.96,5805.015742047552,274.28,274.29,273.95,273.96,5805.0157
2016-11-08 11:55:00,273.9,274.12,273.74,273.92,4016.936271848877,273.9,274.12,273.74,273.92,4016.9363
2016-11-08 12:00:00,274.17,274.87,274.17,274.87,6277.277168602758,274.17,274.87,274.17,274.87,6277.2772
2016-11-08 12:05:00,274.7,275.07,274.58,274.79,7583.324286179568,274.7,275.07,274.58,274.79,7583.3243
2016-11-08 12:10:00,274.58,274.95,274.43,274.95,6410.813158180436,274.58,274.95,274.43,274.95,6410.8132
2016-11-08 12:15:00,275.02,275.47,274.92,275.29,9794.810552600153,275.02,275.47,274.92,275.29,9794.8106
2016-11-08 12:20:00,275.18,275.39,274.81,275.34,9228.096840733906,275.18,275.39,274.81,275.34,9228.0968
2016-11-08 12:25:00,275.18,275.18,274.29,274.29,9326.891759852351,275.18,275.18,274.29,274.29,9326.8918
2016-11-08 12:30:00,274.08,274.14,273.35,273.65,6285.962436217566,274.08,274.14,273.35,273.65,6285.9624
2016-11-08 12:35:00,273.86,274.1,273.66,273.84,7758.115296927587,273.86,274.1,273.66,273.84,7758.1153
2016-11-08 12:40:00,273.77,273.94,273.4,273.43,4735.64216697427,273.77,273.94,273.4,273.43,4735.6422
2016-11-08 12:45:00,273.61,274.13,273.61,274.13,4151.557919878406,273.61,274.13,273.61,274.13,4151.5579
2016-11-08 12:50:00,274.25,274.39,273.82,273.98,4668.3313429595055,274.25,274.39,273.82,273.98,4668.3313
2016-11-08 12:55:00,274.0,274.24,273.88,274.06,3437.194658560417,274.0,274.24,273.88,274.06,3437.1947
2016-11-08 13:00:00,273.82,274.15,273.62,273.94,5638.9099989143415,273.82,274.15,273.62,273.94,5638.91
2016-11-08 13:05:00,273.76,273.98,272.58,273.07,8168.494191727283,273.76,273.98,272.58,273.07,8168.4942
2016-11-08 13:10:00,273.09,273.45,272.84,272.89,25286.071002062752,273.09,273.45,272.84,272.89,25286.071
2016-11-08 13:15:00,272.96,272.97,272.19,272.51,9083.704266637717,272.96,272.97,272.19,272.51,9083.7043
2016-11-08 13:20:00,272.5,272.61,272.26,272.28,3639.127130604712,272.5,272.61,272.26,272.28,3639.1271
2016-11-08 13:25:00,272.16,272.42,272.14,272.42,4016.936271848877,272.16,272.42,272.14,272.42,4016.9363
2016-11-08 13:30:00,272.21,272.61,271.99,272.58,11370.100966236025,272.21,272.61,271.99,272.58,11370.101
2016-11-08 13:35:00,272.5,273.1,272.49,272.96,7155.574856150255,272.5,273.1,272.49,272.96,7155.5749
2016-11-08 13:40:00,272.88,273.32,272.87,273.06,7450.87395505374,272.88,273.32,272.87,273.06,7450.874
2016-11-08 13:45:00,272.94,273.01,272.36,272.51,3911.627402019325,272.94,273.01,272.36,272.51,3911.6274
2016-11-08 13:50:00,272.35,272.35,271.96,272.0,13245.033112582782,272.35,272.35,271.96,272.0,13245.0331
2016-11-08 13:55:00,272.07,272.13,271.83,271.9,5039.626533492564,272.07,272.13,271.83,271.9,5039.6265
2016-11-08 14:00:00,271.85,271.92,271.54,271.83,6601.889045706221,271.85,271.92,271.54,271.83,6601.889
2016-11-08 14:05:00,271.84,272.25,271.6,271.71,5862.555639995658,271.84,272.25,271.6,271.71,5862.5556
2016-11-08 14:10:00,271.61,271.61,270.94,271.19,7087.17837368364,271.61,271.61,270.94,271.19,7087.1784
2016-11-08 14:15:00,271.02,271.08,270.59,271.02,13681.467810226904,271.02,271.08,270.59,271.02,13681.4678
2016-11-08 14:20:00,271.04,271.55,271.0,271.24,3528.389968515905,271.04,271.55,271.0,271.24,3528.39
2016-11-08 14:25:00,271.19,271.22,270.86,270.91,5555.314298121811,271.19,271.22,270.86,270.91,5555.3143
2016-11-08 14:30:00,270.86,270.97,270.85,270.95,1302.7901422212572,270.86,270.97,270.85,270.95,1302.7901
2016-11-08 14:35:00,270.89,270.91,270.65,270.65,5455.433720551515,270.89,270.91,270.65,270.65,5455.4337
2016-11-08 14:40:00,270.8,271.03,270.44,270.58,8407.339051134513,270.8,271.03,270.44,270.58,8407.3391
2016-11-08 14:45:00,270.55,270.89,270.2,270.55,7230.485289327978,270.55,270.89,270.2,270.55,7230.4853
2016-11-08 14:50:00,270.78,271.36,270.69,271.25,10496.14591249593,270.78,271.36,270.69,271.25,10496.1459
2016-11-08 14:55:00,271.31,271.6,271.05,271.5,10285.528172836826,271.31,271.6,271.05,271.5,10285.5282
2016-11-08 15:00:00,271.46,271.53,271.24,271.49,5236.130713277603,271.46,271.53,271.24,271.49,5236.1307
2016-11-08 15:05:00,271.35,272.44,271.35,272.41,7685.376180653567,271.35,272.44,271.35,272.41,7685.3762
2016-11-08 15:10:00,272.5,272.81,271.54,272.07,37899.25089566822,272.5,272.81,271.54,272.07,37899.2509
2016-11-08 15:15:00,272.1,272.13,271.85,272.09,11465.638909998916,272.1,272.13,271.85,272.09,11465.6389
2016-11-08 15:20:00,272.01,272.3,271.98,272.29,3987.623493648898,272.01,272.3,271.98,272.29,3987.6235
2016-11-08 15:25:00,272.45,272.94,272.45,272.75,6525.892954076648,272.45,272.94,272.45,272.75,6525.893
2016-11-08 15:30:00,272.73,273.42,272.73,273.33,11507.979589621104,272.73,273.42,272.73,273.33,11507.9796
2016-11-08 15:35:00,273.3,273.51,272.9,273.39,14596.677885137336,273.3,273.51,272.9,273.39,14596.6779
2016-11-08 15:40:00,273.49,273.64,273.07,273.25,10977.092606665943,273.49,273.64,273.07,273.25,10977.0926
2016-11-08 15:45:00,273.24,273.78,273.17,273.17,13212.46335902725,273.24,273.78,273.17,273.17,13212.4634
2016-11-08 15:50:00,273.28,273.63,272.58,272.66,25289.327977418307,273.28,273.63,272.58,272.66,25289.328
2016-11-08 15:55:00,272.73,272.83,271.96,272.28,47089.34969058734,272.73,272.83,271.96,272.28,47089.3497
2016-11-09 09:30:00,287.31,303.02,286.06,295.6,230906.52480729565,287.31,303.02,286.06,295.6,230906.5248
2016-11-09 09:35:00,296.41,296.59,289.7,292.32,102474.21561176854,296.41,296.59,289.7,292.32,102474.2156
2016-11-09 09:40:00,292.88,293.09,287.17,290.86,105945.06568233634,292.88,293.09,287.17,290.86,105945.0657
2016-11-09 09:45:00,291.29,291.33,288.61,289.97,79965.25892954077,291.29,291.33,288.61,289.97,79965.2589
2016-11-09 09:50:00,290.43,292.69,289.81,292.68,80825.1004234068,290.43,292.69,289.81,292.68,80825.1004
2016-11-09 09:55:00,292.77,293.4,291.94,292.57,66458.58213006188,292.77,293.4,291.94,292.57,66458.5821
2016-11-09 10:00:00,292.28,292.92,289.11,290.15,64829.00879383346,292.28,292.92,289.11,290.15,64829.0088
2016-11-09 10:05:00,290.14,290.47,286.26,287.55,59701.44392574096,290.14,290.47,286.26,287.55,59701.4439
2016-11-09 10:10:00,287.57,289.16,287.57,288.41,31675.170991206167,287.57,289.16,287.57,288.41,31675.171
2016-11-09 10:15:00,288.71,289.47,285.63,285.84,45781.13125610683,288.71,289.47,285.63,285.84,45781.1313
2016-11-09 10:20:00,286.1,288.25,285.86,286.12,43709.69492997504,286.1,288.25,285.86,286.12,43709.6949
2016-11-09 10:25:00,285.89,286.78,285.88,286.13,31845.61936814678,285.89,286.78,285.88,286.13,31845.6194
2016-11-09 10:30:00,285.99,287.55,285.26,287.38,93248.29008793834,285.99,287.55,285.26,287.38,93248.2901
2016-11-09 10:35:00,287.52,288.19,287.08,287.68,60014.11355987407,287.52,288.19,287.08,287.68,60014.1136
2016-11-09 10:40:00,287.5,287.84,286.92,286.97,51333.18857887309,287.5,287.84,286.92,286.97,51333.1886
2016-11-09 10:45:00,286.97,287.07,285.25,285.82,25410.921724025626,286.97,287.07,285.25,285.82,25410.9217
2016-11-09 10:50:00,285.87,287.88,285.83,286.46,70143.30691564434,285.87,287.88,285.83,286.46,70143.3069
2016-11-09 10:55:00,286.72,287.84,286.19,287.83,76251.22136575833,286.72,287.84,286.19,287.83,76251.2214
2016-11-09 11:00:00,288.26,290.26,288.21,290.15,46048.20323526219,288.26,290.26,288.21,290.15,46048.2032
2016-11-09 11:05:00,289.83,290.49,289.24,289.81,28592.986646401045,289.83,290.49,289.24,289.81,28592.9866
2016-11-09 11:10:00,289.94,290.28,289.4,289.84,42334.16567147976,289.94,290.28,289.4,289.84,42334.1657
2016-11-09 11:15:00,289.74,290.28,289.15,290.01,21306.04711757681,289.74,290.28,289.15,290.01,21306.0471
2016-11-09 11:20:00,289.96,290.24,289.23,289.8,13166.865704049507,289.96,290.24,289.23,289.8,13166.8657
2016-11-09 11:25:00,290.11,290.28,289.1,290.15,11769.623276517208,290.11,290.28,289.1,290.15,11769.6233
2016-11-09 11:30:00,290.15,290.88,289.96,290.81,24853.978938226035,290.15,290.88,289.96,290.81,24853.9789
2016-11-09 11:35:00,290.84,291.33,290.68,291.14,42284.2253826946,290.84,291.33,290.68,291.14,42284.2254
2016-11-09 11:40:00,290.81,291.36,288.97,289.41,47011.18228205407,290.81,291.36,288.97,289.41,47011.1823
2016-11-09 11:45:00,289.41,290.15,289.31,289.84,41488.43773748779,289.41,290.15,289.31,289.84,41488.4377
2016-11-09 11:50:00,290.03,290.28,289.38,289.38,21138.85571599175,290.03,290.28,289.38,289.38,21138.8557
2016-11-09 11:55:00,289.11,289.25,287.17,289.01,22402.56215394637,289.11,289.25,287.17,289.01,22402.5622
2016-11-09 12:00:00,288.63,288.85,287.56,287.59,20314.840951036804,288.63,288.85,287.56,287.59,20314.841
2016-11-09 12:05:00,287.41,288.0,287.29,287.63,20123.76506351102,287.41,288.0,287.29,287.63,20123.7651
2016-11-09 12:10:00,287.19,287.98,287.19,287.62,9116.274020193248,287.19,287.98,287.19,287.62,9116.274
2016-11-09 12:15:00,287.67,288.06,287.53,287.97,7236.999240039084,287.67,288.06,287.53,287.97,7236.9992
2016-11-09 12:20:00,288.1,288.54,288.06,288.06,9448.485506459669,288.1,288.54,288.06,288.06,9448.4855
2016-11-09 12:25:00,288.24,288.3,287.33,287.61,15937.46607317338,288.24,288.3,287.33,287.61,15937.4661
2016-11-09 12:30:00,287.61,288.76,287.48,288.65,25268.700466833136,287.61,288.76,287.48,288.65,25268.7005
2016-11-09 12:35:00,288.58,289.52,288.58,288.89,14232.982303767236,288.58,289.52,288.58,288.89,14232.9823
2016-11-09 12:40:00,289.1,290.41,289.05,290.19,21862.9899033764,289.1,290.41,289.05,290.19,21862.9899
2016-11-09 12:45:00,290.11,290.49,289.65,290.06,22959.504939745955,290.11,290.49,289.65,290.06,22959.5049
2016-11-09 12:50:00,290.13,290.74,289.93,290.73,15302.355878840515,290.13,290.74,289.93,290.73,15302.3559
2016-11-09 12:55:00,290.66,291.66,290.54,291.4,47024.21018347628,290.66,291.66,290.54,291.4,47024.2102
2016-11-09 13:00:00,291.55,291.67,290.23,290.79,35839.756812506785,291.55,291.67,290.23,290.79,35839.7568
2016-11-09 13:05:00,290.66,291.21,289.5,290.05,41536.20670936923,290.66,291.21,289.5,290.05,41536.2067
2016-11-09 13:10:00,289.96,290.73,289.64,290.29,19536.423841059604,289.96,290.73,289.64,290.29,19536.4238
2016-11-09 13:15:00,290.16,290.57,289.56,289.74,20986.863532732605,290.16,290.57,289.56,289.74,20986.8635
2016-11-09 13:20:00,289.75,290.03,287.37,287.84,17319.509282379764,289.75,290.03,287.37,287.84,17319.5093
2016-11-09 13:25:00,287.74,289.42,287.74,289.37,22010.63945282814,287.74,289.42,287.74,289.37,22010.6395
2016-11-09 13:30:00,289.42,290.24,288.99,290.15,9413.744436000434,289.42,290.24,288.99,290.15,9413.7444
2016-11-09 13:35:00,290.28,291.12,290.08,290.93,31422.212571924872,290.28,291.12,290.08,290.93,31422.2126
2016-11-09 13:40:00,291.04,291.85,290.75,291.85,11390.728476821192,291.04,291.85,290.75,291.85,11390.7285
2016-11-09 13:45:00,291.64,293.1,291.64,292.46,47098.03495820215,291.64,293.1,291.64,292.46,47098.035
2016-11-09 13:50:00,292.49,293.19,291.96,292.9,17136.033004016936,292.49,293.19,291.96,292.9,17136.033
2016-11-09 13:55:00,292.69,293.01,292.18,292.27,29739.44197155575,292.69,293.01,292.18,292.27,29739.442
2016-11-09 14:00:00,292.31,292.52,291.56,291.93,12108.348713494735,292.31,292.52,291.56,291.93,12108.3487
2016-11-09 14:05:00,292.12,292.88,291.99,292.74,9709.04353490392,292.12,292.88,291.99,292.74,9709.0435
2016-11-09 14:10:00,292.74,294.07,292.63,293.92,34316.578004559764,292.74,294.07,292.63,293.92,34316.578
2016-11-09 14:15:00,293.78,293.91,293.08,293.37,19755.72684833352,293.78,293.91,293.08,293.37,19755.7268
2016-11-09 14:20:00,293.35,294.48,293.35,294.48,12796.6561719683,293.35,294.48,293.35,294.48,12796.6562
2016-11-09 14:25:00,294.14,294.93,293.47,293.83,43052.87156660515,294.14,294.93,293.47,293.83,43052.8716
2016-11-09 14:30:00,293.71,295.44,293.71,294.73,32017.153403539247,293.71,295.44,293.71,294.73,32017.1534
2016-11-09 14:35:00,294.64,294.72,293.61,294.05,41410.27032895451,294.64,294.72,293.61,294.05,41410.2703
2016-11-09 14:40:00,294.17,294.98,294.14,294.8,26046.031918358487,294.17,294.98,294.14,294.8,26046.0319
2016-11-09 14:45:00,294.82,295.17,294.57,294.72,16940.614482683748,294.82,295.17,294.57,294.72,16940.6145
2016-11-09 14:50:00,294.82,294.9,293.39,293.56,47989.36054717186,294.82,294.9,293.39,293.56,47989.3605
2016-11-09 14:55:00,293.6,293.76,292.42,292.73,31441.754424058192,293.6,293.76,292.42,292.73,31441.7544
2016-11-09 15:00:00,292.94,293.5,292.61,292.98,25043.96916729997,292.94,293.5,292.61,292.98,25043.9692
2016-11-09 15:05:00,293.3,294.16,293.0,294.14,33445.87992617523,293.3,294.16,293.0,294.14,33445.8799
2016-11-09 15:10:00,294.11,295.07,293.93,294.89,49351.86190424493,294.11,295.07,293.93,294.89,49351.8619
2016-11-09 15:15:00,294.87,295.99,294.83,295.61,44000.65139507111,294.87,295.99,294.83,295.61,44000.6514
2016-11-09 15:20:00,295.79,296.53,295.01,295.01,52861.79567907936,295.79,296.53,295.01,295.01,52861.7957
2016-11-09 15:25:00,294.96,295.44,294.56,295.22,49229.18249918576,294.96,295.44,294.56,295.22,49229.1825
2016-11-09 15:30:00,295.32,295.53,293.73,293.73,56431.44066876561,295.32,295.53,293.73,293.73,56431.4407
2016-11-09 15:35:00,293.92,294.25,293.56,294.2,50949.95114536967,293.92,294.25,293.56,294.2,50949.9511
2016-11-09 15:40:00,294.12,294.25,293.03,293.53,68882.85745304528,294.12,294.25,293.03,293.53,68882.8575
2016-11-09 15:45:00,293.43,294.07,292.83,294.07,80511.34513082185,293.43,294.07,292.83,294.07,80511.3451
2016-11-09 15:50:00,294.08,294.83,293.95,294.61,110376.72348279232,294.08,294.83,293.95,294.61,110376.7235
2016-11-09 15:55:00,294.72,294.75,294.35,294.62,162024.75301270222,294.72,294.75,294.35,294.62,162024.753
2016-11-10 09:30:00,296.55,303.52,296.21,303.4,158619.04244924546,296.55,303.52,296.21,303.4,158619.0424
2016-11-10 09:35:00,303.57,303.81,300.02,300.53,75347.95353381826,303.57,303.81,300.02,300.53,75347.9535
2016-11-10 09:40:00,300.72,302.95,299.54,302.95,53386.16871132342,300.72,302.95,299.54,302.95,53386.1687
2016-11-10 09:45:00,302.94,303.42,301.1,301.45,64378.46053631528,302.94,303.42,301.1,301.45,64378.4605
2016-11-10 09:50:00,301.34,301.35,299.82,301.13,58130.4961459125,301.34,301.35,299.82,301.13,58130.4961
2016-11-10 09:55:00,301.26,301.26,299.92,299.96,21011.83367712517,301.26,301.26,299.92,299.96,21011.8337
2016-11-10 10:00:00,299.86,300.76,298.44,298.45,33213.549017479105,299.86,300.76,298.44,298.45,33213.549
2016-11-10 10:05:00,298.62,299.2,296.82,296.82,29770.92606665943,298.62,299.2,296.82,296.82,29770.9261
2016-11-10 10:10:00,297.37,297.37,294.77,295.13,48223.86277277169,297.37,297.37,294.77,295.13,48223.8628
2016-11-10 10:15:00,295.46,297.53,295.37,296.13,38381.28324829009,295.46,297.53,295.37,296.13,38381.2832
2016-11-10 10:20:00,296.0,300.65,295.72,298.45,61442.84008251005,296.0,300.65,295.72,298.45,61442.8401
2016-11-10 10:25:00,298.4,298.49,296.28,297.28,68487.6777765715,298.4,298.49,296.28,297.28,68487.6778
2016-11-10 10:30:00,297.34,299.04,297.27,298.02,16756.05254586907,297.34,299.04,297.27,298.02,16756.0525
2016-11-10 10:35:00,297.54,298.17,295.25,295.38,35951.57963304745,297.54,298.17,295.25,295.38,35951.5796
2016-11-10 10:40:00,295.92,297.34,295.31,296.59,42008.46813592444,295.92,297.34,295.31,296.59,42008.4681
2016-11-10 10:45:00,296.63,297.95,294.87,295.65,77282.59689501683,296.63,297.95,294.87,295.65,77282.5969
2016-11-10 10:50:00,295.57,299.25,295.47,297.63,58005.64542394963,295.57,299.25,295.47,297.63,58005.6454
2016-11-10 10:55:00,297.36,299.36,296.82,299.36,62409.07610465748,297.36,299.36,296.82,299.36,62409.0761
2016-11-10 11:00:00,298.69,300.09,298.57,298.78,71560.09119530996,298.69,300.09,298.57,298.78,71560.0912
2016-11-10 11:05:00,298.74,300.09,298.42,298.42,25856.04168928456,298.74,300.09,298.42,298.42,25856.0417
2016-11-10 11:10:00,298.23,301.09,297.71,300.44,16765.823471935728,298.23,301.09,297.71,300.44,16765.8235
2016-11-10 11:15:00,300.55,301.44,298.6,299.39,25277.385734447944,300.55,301.44,298.6,299.39,25277.3857
2016-11-10 11:20:00,299.64,300.32,299.36,300.32,14354.576050374551,299.64,300.32,299.36,300.32,14354.5761
2016-11-10 11:25:00,300.52,300.9,299.98,299.98,19050.04885463033,300.52,300.9,299.98,299.98,19050.0489
2016-11-10 11:30:00,300.31,300.43,297.4,298.06,20006.513950711105,300.31,300.43,297.4,298.06,20006.514
2016-11-10 11:35:00,298.05,298.05,296.09,296.09,25091.738139181416,298.05,298.05,296.09,296.09,25091.7381
2016-11-10 11:40:00,296.1,298.22,295.76,297.83,31059.602649006625,296.1,298.22,295.76,297.83,31059.6026
2016-11-10 11:45:00,298.03,298.5,296.72,296.72,14381.71751167083,298.03,298.5,296.72,296.72,14381.7175
2016-11-10 11:50:00,296.96,297.75,295.88,296.51,16621.430897839542,296.96,297.75,295.88,296.51,16621.4309
2016-11-10 11:55:00,296.42,296.42,294.61,295.38,27563.78243404625,296.42,296.42,294.61,295.38,27563.7824
2016-11-10 12:00:00,295.45,296.48,295.3,295.47,29549.45174248181,295.45,296.48,295.3,295.47,29549.4517
2016-11-10 12:05:00,295.47,296.02,294.29,294.67,26309.84692215829,295.47,296.02,294.29,294.67,26309.8469
2016-11-10 12:10:00,294.68,295.65,294.28,295.24,43397.02529584193,294.68,295.65,294.28,295.24,43397.0253
2016-11-10 12:15:00,295.55,295.55,294.64,295.02,17001.411355987406,295.55,295.55,294.64,295.02,17001.4114
2016-11-10 12:20:00,295.02,295.84,294.71,295.63,22876.99489740528,295.02,295.84,294.71,295.63,22876.9949
2016-11-10 12:25:00,295.94,296.35,295.08,296.25,13807.404190641624,295.94,296.35,295.08,296.25,13807.4042
2016-11-10 12:30:00,296.28,296.53,295.72,296.52,8839.43111497123,296.28,296.53,295.72,296.52,8839.4311
2016-11-10 12:35:00,296.5,297.05,295.94,296.57,20678.536532406903,296.5,297.05,295.94,296.57,20678.5365
2016-11-10 12:40:00,296.54,296.56,295.12,296.15,11670.828357398765,296.54,296.56,295.12,296.15,11670.8284
2016-11-10 12:45:00,296.26,297.45,296.26,297.45,10037.998045814787,296.26,297.45,296.26,297.45,10037.998
2016-11-10 12:50:00,297.32,298.43,296.98,298.43,10926.066659428943,297.32,298.43,296.98,298.43,10926.0667
2016-11-10 12:55:00,298.44,299.15,297.86,299.15,18790.57648463793,298.44,299.15,297.86,299.15,18790.5765
2016-11-10 13:00:00,298.99,299.32,298.83,299.1,9979.37248941483,298.99,299.32,298.83,299.1,9979.3725
2016-11-10 13:05:00,299.07,299.57,298.92,299.48,13291.716426012375,299.07,299.57,298.92,299.48,13291.7164
2016-11-10 13:10:00,299.28,299.36,298.1,298.1,9742.6989469113,299.28,299.36,298.1,298.1,9742.6989
2016-11-10 13:15:00,298.46,298.46,297.4,297.71,8695.03854087504,298.46,298.46,297.4,297.71,8695.0385
2016-11-10 13:20:00,297.84,298.13,297.18,297.57,12537.183801975898,297.84,298.13,297.18,297.57,12537.1838
2016-11-10 13:25:00,297.46,298.92,297.25,298.25,38511.56226251221,297.46,298.92,297.25,298.25,38511.5623
2016-11-10 13:30:00,298.64,298.89,297.37,297.74,10462.490500488546,298.64,298.89,297.37,297.74,10462.4905
2016-11-10 13:35:00,297.8,297.8,296.99,297.75,12962.76191510151,297.8,297.8,296.99,297.75,12962.7619
2016-11-10 13:40:00,297.94,298.77,297.69,298.34,8234.719357290196,297.94,298.77,297.69,298.34,8234.7194
2016-11-10 13:45:00,298.29,299.74,297.98,299.57,8302.030181304961,298.29,299.74,297.98,299.57,8302.0302
2016-11-10 13:50:00,299.56,299.81,299.23,299.81,5211.160568885029,299.56,299.81,299.23,299.81,5211.1606
2016-11-10 13:55:00,299.55,299.55,298.22,298.45,16414.07013353599,299.55,299.55,298.22,298.45,16414.0701
2016-11-10 14:00:00,298.46,298.87,298.14,298.77,9871.892302681576,298.46,298.87,298.14,298.77,9871.8923
2016-11-10 14:05:00,298.57,299.15,297.94,298.07,9617.848224948431,298.57,299.15,297.94,298.07,9617.8482
2016-11-10 14:10:00,298.11,299.25,298.11,298.86,8397.568125067854,298.11,299.25,298.11,298.86,8397.5681
2016-11-10 14:15:00,298.66,298.8,298.04,298.47,8222.777114319835,298.66,298.8,298.04,298.47,8222.7771
2016-11-10 14:20:00,298.49,299.44,298.36,299.44,5854.9560308327,298.49,299.44,298.36,299.44,5854.956
2016-11-10 14:25:00,299.24,300.16,299.24,299.93,14256.866789707958,299.24,300.16,299.24,299.93,14256.8668
2016-11-10 14:30:00,300.07,300.07,298.72,299.42,12840.08251004234,300.07,300.07,298.72,299.42,12840.0825
2016-11-10 14:35:00,299.47,299.92,299.09,299.6,6314.189555965693,299.47,299.92,299.09,299.6,6314.1896
2016-11-10 14:40:00,299.92,300.18,299.71,300.05,7479.101074801868,299.92,300.18,299.71,300.05,7479.1011
2016-11-10 14:45:00,300.0,300.62,299.83,300.52,15549.886005862556,300.0,300.62,299.83,300.52,15549.886
2016-11-10 14:50:00,300.46,300.94,300.16,300.55,10510.259472369991,300.46,300.94,300.16,300.55,10510.2595
2016-11-10 14:55:00,300.55,301.14,300.28,300.82,11738.139181413528,300.55,301.14,300.28,300.82,11738.1392
2016-11-10 15:00:00,300.9,301.57,300.52,301.57,19899.03376397785,300.9,301.57,300.52,301.57,19899.0338
2016-11-10 15:05:00,301.21,301.45,300.51,300.9,9998.914341548149,301.21,301.45,300.51,300.9,9998.9143
2016-11-10 15:10:00,300.84,300.88,300.32,300.61,12810.769731842363,300.84,300.88,300.32,300.61,12810.7697
2016-11-10 15:15:00,300.59,300.69,299.56,300.19,10327.868852459016,300.59,300.69,299.56,300.19,10327.8689
2016-11-10 15:20:00,300.0,300.29,299.77,299.83,12302.681576376071,300.0,300.29,299.77,299.83,12302.6816
2016-11-10 15:25:00,299.97,300.03,299.42,299.87,12046.466181739226,299.97,300.03,299.42,299.87,12046.4662
2016-11-10 15:30:00,299.76,299.76,298.83,298.9,14008.25100423407,299.76,299.76,298.83,298.9,14008.251
2016-11-10 15:35:00,298.91,299.27,298.36,298.89,22351.53620670937,298.91,299.27,298.36,298.89,22351.5362
2016-11-10 15:40:00,298.69,298.87,297.72,298.77,34730.21387471502,298.69,298.87,297.72,298.77,34730.2139
2016-11-10 15:45:00,298.56,299.2,298.12,299.1,22617.522527412875,298.56,299.2,298.12,299.1,22617.5225
2016-11-10 15:50:00,298.91,299.12,298.35,298.6,34348.062099663446,298.91,299.12,298.35,298.6,34348.0621
2016-11-10 15:55:00,298.6,298.84,298.19,298.64,66800.56454239496,298.6,298.84,298.19,298.64,66800.5645
2016-11-11 09:30:00,295.02,297.19,292.7,293.66,60906.52480729562,295.02,297.19,292.7,293.66,60906.5248
2016-11-11 09:35:00,292.77,295.56,292.38,295.56,25524.91586146998,292.77,295.56,292.38,295.56,25524.9159
2016-11-11 09:40:00,295.55,296.74,295.0,296.63,29674.302464444685,295.55,296.74,295.0,296.63,29674.3025
2016-11-11 09:45:00,296.62,296.62,295.28,296.06,12212.571924872436,296.62,296.62,295.28,296.06,12212.5719
2016-11-11 09:50:00,296.15,296.15,293.17,293.19,12009.55379437629,296.15,296.15,293.17,293.19,12009.5538
2016-11-11 09:55:00,293.67,293.88,292.4,292.5,29989.14341548149,293.67,293.88,292.4,292.5,29989.1434
2016-11-11 10:00:00,292.46,293.44,292.28,293.05,17145.803930083595,292.46,293.44,292.28,293.05,17145.8039
2016-11-11 10:05:00,293.24,294.67,292.99,294.67,17707.08934969059,293.24,294.67,292.99,294.67,17707.0893
2016-11-11 10:10:00,294.22,294.88,293.9,293.9,10357.181630658995,294.22,294.88,293.9,293.9,10357.1816
2016-11-11 10:15:00,294.12,294.22,291.99,292.15,15559.656931929216,294.12,294.22,291.99,292.15,15559.6569
2016-11-11 10:20:00,292.02,293.08,292.02,292.73,30229.073933340573,292.02,293.08,292.02,292.73,30229.0739
2016-11-11 10:25:00,292.59,292.7,290.66,291.58,27944.84855064597,292.59,292.7,290.66,291.58,27944.8486
2016-11-11 10:30:00,291.45,292.15,290.74,291.64,21990.01194224297,291.45,292.15,290.74,291.64,21990.0119
2016-11-11 10:35:00,291.77,291.94,290.99,291.92,10639.452828140267,291.77,291.94,290.99,291.92,10639.4528
2016-11-11 10:40:00,291.92,292.05,291.17,291.68,14760.612311366844,291.92,292.05,291.17,291.68,14760.6123
2016-11-11 10:45:00,291.8,291.98,290.93,290.93,21975.89838236891,291.8,291.98,290.93,290.93,21975.8984
2016-11-11 10:50:00,290.96,291.65,290.69,291.57,15064.596677885138,290.96,291.65,290.69,291.57,15064.5967
2016-11-11 10:55:00,291.45,291.57,289.85,290.16,52009.55379437629,291.45,291.57,289.85,290.16,52009.5538
2016-11-11 11:00:00,290.15,290.86,289.66,290.51,35876.66919986972,290.15,290.86,289.66,290.51,35876.6692
2016-11-11 11:05:00,290.45,291.07,290.32,290.61,20676.365215503203,290.45,291.07,290.32,290.61,20676.3652
2016-11-11 11:10:00,290.72,290.86,290.25,290.47,15170.99120616654,290.72,290.86,290.25,290.47,15170.9912
2016-11-11 11:15:00,290.4,290.7,289.8,290.18,16141.569862121378,290.4,290.7,289.8,290.18,16141.5699
2016-11-11 11:20:00,290.22,290.65,289.75,290.33,17429.16078601672,290.22,290.65,289.75,290.33,17429.1608
2016-11-11 11:25:00,290.28,291.77,290.12,291.07,9173.813918141352,290.28,291.77,290.12,291.07,9173.8139
2016-11-11 11:30:00,291.18,291.69,291.07,291.68,9334.491369015308,291.18,291.69,291.07,291.68,9334.4914
2016-11-11 11:35:00,291.85,293.05,291.8,292.91,23243.94745413093,291.85,293.05,291.8,292.91,23243.9475
2016-11-11 11:40:00,292.92,293.08,292.46,292.46,27897.07957876452,292.92,293.08,292.46,292.46,27897.0796
2016-11-11 11:45:00,292.58,292.62,291.31,291.31,18318.315058082728,292.58,292.62,291.31,291.31,18318.3151
2016-11-11 11:50:00,291.56,291.68,291.31,291.56,7938.334599934861,291.56,291.68,291.31,291.56,7938.3346
2016-11-11 11:55:00,291.55,292.73,291.55,292.32,10658.994680273589,291.55,292.73,291.55,292.32,10658.9947
2016-11-11 12:00:00,292.14,292.63,292.14,292.23,3656.497665834329,292.14,292.63,292.14,292.23,3656.4977
2016-11-11 12:05:00,292.57,292.74,292.17,292.48,4799.696015633482,292.57,292.74,292.17,292.48,4799.696
2016-11-11 12:10:00,292.34,292.8,292.15,292.53,3474.1070459233524,292.34,292.8,292.15,292.53,3474.107
2016-11-11 12:15:00,292.57,293.28,292.44,293.23,22491.58614699816,292.57,293.28,292.44,293.23,22491.5861
2016-11-11 12:20:00,292.92,293.2,292.47,292.66,22270.11182282054,292.92,293.2,292.47,292.66,22270.1118
2016-11-11 12:25:00,292.7,293.43,292.16,293.43,26582.347193572903,292.7,293.43,292.16,293.43,26582.3472
2016-11-11 12:30:00,293.63,294.13,293.41,294.13,11667.57138204321,293.63,294.13,293.41,294.13,11667.5714
2016-11-11 12:35:00,294.08,294.52,293.78,294.39,26239.27912278797,294.08,294.52,293.78,294.39,26239.2791
2016-11-11 12:40:00,294.59,294.83,293.04,293.48,22963.84757355336,294.59,294.83,293.04,293.48,22963.8476
2016-11-11 12:45:00,293.31,293.94,293.07,293.49,6820.106394528281,293.31,293.94,293.07,293.49,6820.1064
2016-11-11 12:50:00,293.18,293.42,292.47,292.49,5971.121485180763,293.18,293.42,292.47,292.49,5971.1215
2016-11-11 12:55:00,292.74,292.83,292.29,292.67,4704.15807187059,292.74,292.83,292.29,292.67,4704.1581
2016-11-11 13:00:00,292.55,292.73,292.17,292.26,3799.804581478667,292.55,292.73,292.17,292.26,3799.8046
2016-11-11 13:05:00,292.36,292.45,292.13,292.45,6252.307024210184,292.36,292.45,292.13,292.45,6252.307
2016-11-11 13:10:00,292.71,294.12,292.71,293.75,6864.618391054175,292.71,294.12,292.71,293.75,6864.6184
2016-11-11 13:15:00,293.76,294.47,293.69,293.96,12074.693301487352,293.76,294.47,293.69,293.96,12074.6933
2016-11-11 13:20:00,294.05,294.25,293.82,293.82,5532.51547063294,294.05,294.25,293.82,293.82,5532.5155
2016-11-11 13:25:00,293.76,293.96,293.46,293.46,8089.241124742156,293.76,293.96,293.46,293.46,8089.2411
2016-11-11 13:30:00,293.72,293.94,293.03,293.22,3803.06155683422,293.72,293.94,293.03,293.22,3803.0616
2016-11-11 13:35:00,293.2,293.67,293.02,293.43,3280.859841493866,293.2,293.67,293.02,293.43,3280.8598
2016-11-11 13:40:00,293.55,293.94,293.25,293.94,6188.253175550972,293.55,293.94,293.25,293.94,6188.2532
2016-11-11 13:45:00,293.67,294.03,293.54,294.02,10009.77092606666,293.67,294.03,293.54,294.02,10009.7709
2016-11-11 13:50:00,293.82,293.84,293.55,293.56,5624.796439040279,293.82,293.84,293.55,293.56,5624.7964
2016-11-11 13:55:00,293.56,293.74,293.35,293.45,6420.584084247096,293.56,293.74,293.35,293.45,6420.5841
2016-11-11 14:00:00,293.46,293.74,293.05,293.71,16384.757355336013,293.46,293.74,293.05,293.71,16384.7574
2016-11-11 14:05:00,293.52,293.93,293.35,293.65,3148.4095103680384,293.52,293.93,293.35,293.65,3148.4095
2016-11-11 14:10:00,293.65,294.02,293.53,294.01,7315.166648572359,293.65,294.02,293.53,294.01,7315.1666
2016-11-11 14:15:00,294.05,294.47,293.78,294.34,4871.349473455651,294.05,294.47,293.78,294.34,4871.3495
2016-11-11 14:20:00,294.4,294.4,293.7,294.02,7703.832374335035,294.4,294.4,293.7,294.02,7703.8324
2016-11-11 14:25:00,294.06,294.27,293.83,293.96,8805.775702963849,294.06,294.27,293.83,293.96,8805.7757
2016-11-11 14:30:00,293.85,294.08,293.7,293.85,3475.192704375204,293.85,294.08,293.7,293.85,3475.1927
2016-11-11 14:35:00,293.85,293.85,293.38,293.67,5530.344153729237,293.85,293.85,293.38,293.67,5530.3442
2016-11-11 14:40:00,293.72,293.76,293.29,293.36,3732.493757463902,293.72,293.76,293.29,293.36,3732.4938
2016-11-11 14:45:00,293.22,293.46,293.06,293.34,9842.579524481598,293.22,293.46,293.06,293.34,9842.5795
2016-11-11 14:50:00,293.45,293.48,293.18,293.31,9052.220171534036,293.45,293.48,293.18,293.31,9052.2202
2016-11-11 14:55:00,293.29,293.71,293.27,293.43,3908.370426663772,293.29,293.71,293.27,293.43,3908.3704
2016-11-11 15:00:00,293.28,293.49,292.62,292.78,8110.9542937791775,293.28,293.49,292.62,292.78,8110.9543
2016-11-11 15:05:00,292.83,293.4,292.71,293.09,12038.866572576268,292.83,293.4,292.71,293.09,12038.8666
2016-11-11 15:10:00,293.2,293.59,293.08,293.59,8981.652372163717,293.2,293.59,293.08,293.59,8981.6524
2016-11-11 15:15:00,293.57,293.75,293.02,293.1,6014.547823254804,293.57,293.75,293.02,293.1,6014.5478
2016-11-11 15:20:00,293.03,293.23,292.97,293.02,6188.253175550972,293.03,293.23,292.97,293.02,6188.2532
2016-11-11 15:25:00,293.01,293.12,292.79,292.99,10051.025947237,293.01,293.12,292.79,292.99,10051.0259
2016-11-11 15:30:00,292.91,293.16,292.81,293.09,13152.752144175443,292.91,293.16,292.81,293.09,13152.7521
2016-11-11 15:35:00,293.13,293.34,292.77,292.97,17379.22049723157,293.13,293.34,292.77,292.97,17379.2205
2016-11-11 15:40:00,292.86,293.41,292.79,293.41,14412.115948322658,292.86,293.41,292.79,293.41,14412.1159
2016-11-11 15:45:00,293.31,293.78,293.31,293.55,18868.74389317121,293.31,293.78,293.31,293.55,18868.7439
2016-11-11 15:50:00,293.66,294.7,293.66,294.56,36821.192052980135,293.66,294.7,293.66,294.56,36821.1921
2016-11-11 15:55:00,294.66,294.82,293.89,293.9,61167.08283573988,294.66,294.82,293.89,293.9,61167.0828
2016-11-14 09:30:00,294.5,295.64,292.96,295.1,32765.17207686462,294.5,295.64,292.96,295.1,32765.1721
2016-11-14 09:35:00,294.75,295.81,293.03,293.03,39398.54521767453,294.75,295.81,293.03,293.03,39398.5452
2016-11-14 09:40:00,293.58,294.74,292.48,294.2,18235.805015742048,293.58,294.74,292.48,294.2,18235.805
2016-11-14 09:45:00,294.05,294.84,292.89,294.43,20434.26338074042,294.05,294.84,292.89,294.43,20434.2634
2016-11-14 09:50:00,294.43,294.47,293.32,293.98,21496.037346650744,294.43,294.47,293.32,293.98,21496.0373
2016-11-14 09:55:00,294.46,294.59,293.04,293.3,26150.255129736182,294.46,294.59,293.04,293.3,26150.2551
2016-11-14 10:00:00,293.54,294.07,292.66,292.8,13961.567690804472,293.54,294.07,292.66,292.8,13961.5677
2016-11-14 10:05:00,292.77,295.52,292.68,294.55,21377.70057539898,292.77,295.52,292.68,294.55,21377.7006
2016-11-14 10:10:00,294.38,294.72,293.75,294.57,7378.13483877972,294.38,294.72,293.75,294.57,7378.1348
2016-11-14 10:15:00,295.08,295.45,294.64,294.66,6015.633481706655,295.08,295.45,294.64,294.66,6015.6335
2016-11-14 10:20:00,294.71,295.4,294.63,295.35,4179.785039626534,294.71,295.4,294.63,295.35,4179.785
2016-11-14 10:25:00,295.01,295.34,293.7,294.02,7824.340462490501,295.01,295.34,293.7,294.02,7824.3405
2016-11-14 10:30:00,294.34,294.6,293.5,293.5,14982.086635544458,294.34,294.6,293.5,293.5,14982.0866
2016-11-14 10:35:00,293.56,294.75,293.56,294.16,4420.801215937467,293.56,294.75,293.56,294.16,4420.8012
2016-11-14 10:40:00,294.27,294.83,294.15,294.48,2279.8827488872003,294.27,294.83,294.15,294.48,2279.8827
2016-11-14 10:45:00,294.83,294.83,293.74,294.07,6327.217457387906,294.83,294.83,293.74,294.07,6327.2175
2016-11-14 10:50:00,293.81,294.25,293.18,293.43,5374.009336662686,293.81,294.25,293.18,293.43,5374.0093
2016-11-14 10:55:00,293.18,293.46,292.72,293.33,6990.554771468896,293.18,293.46,292.72,293.33,6990.5548
2016-11-14 11:00:00,293.32,293.53,293.04,293.51,9561.393985452178,293.32,293.53,293.04,293.51,9561.394
2016-11-14 11:05:00,293.05,293.41,292.68,293.15,10398.436651829335,293.05,293.41,292.68,293.15,10398.4367
2016-11-14 11:10:00,293.49,293.68,293.49,293.5,1302.7901422212572,293.49,293.68,293.49,293.5,1302.7901
2016-11-14 11:15:00,293.68,294.25,293.54,293.54,7496.4716100314845,293.68,294.25,293.54,293.54,7496.4716
2016-11-14 11:20:00,293.53,293.53,293.23,293.32,3163.608728693953,293.53,293.53,293.23,293.32,3163.6087
2016-11-14 11:25:00,293.26,293.65,293.02,293.45,8251.004234067963,293.26,293.65,293.02,293.45,8251.0042
2016-11-14 11:30:00,293.38,293.85,293.14,293.84,4092.93236347845,293.38,293.85,293.14,293.84,4092.9324
2016-11-14 11:35:00,293.99,294.72,293.99,294.66,5014.65638909999,293.99,294.72,293.99,294.66,5014.6564
2016-11-14 11:40:00,294.66,295.17,294.36,295.16,8635.327326023233,294.66,295.17,294.36,295.16,8635.3273
2016-11-14 11:45:00,295.15,296.19,294.9,296.02,8588.644012593639,295.15,296.19,294.9,296.02,8588.644
2016-11-14 11:50:00,295.79,296.48,295.79,296.27,6301.161654543481,295.79,296.48,295.79,296.27,6301.1617
2016-11-14 11:55:00,295.86,296.07,295.4,295.86,28938.22603408968,295.86,296.07,295.4,295.86,28938.226
2016-11-14 12:00:00,295.88,296.17,295.52,295.99,12105.09173813918,295.88,296.17,295.52,295.99,12105.0917
2016-11-14 12:05:00,295.89,296.21,295.88,296.09,19212.897622407992,295.89,296.21,295.88,296.09,19212.8976
2016-11-14 12:10:00,296.0,296.16,295.9,296.0,11289.762240799046,296.0,296.16,295.9,296.0,11289.7622
2016-11-14 12:15:00,296.0,296.41,295.76,296.26,8298.773205949408,296.0,296.41,295.76,296.26,8298.7732
2016-11-14 12:20:00,296.26,296.71,296.26,296.53,5121.050917381392,296.26,296.71,296.26,296.53,5121.0509
2016-11-14 12:25:00,296.35,296.61,296.16,296.61,5068.939311692542,296.35,296.61,296.16,296.61,5068.9393
2016-11-14 12:30:00,296.58,297.05,296.3,296.82,39017.4791010748,296.58,297.05,296.3,296.82,39017.4791
2016-11-14 12:35:00,296.67,297.13,296.49,297.13,8371.512322223429,296.67,297.13,296.49,297.13,8371.5123
2016-11-14 12:40:00,297.14,297.84,297.14,297.57,22822.71197481273,297.14,297.84,297.14,297.57,22822.712
2016-11-14 12:45:00,297.72,298.26,297.72,298.15,4226.468353056129,297.72,298.26,297.72,298.15,4226.4684
2016-11-14 12:50:00,298.21,298.79,298.16,298.66,33091.95527087178,298.21,298.79,298.16,298.66,33091.9553
2016-11-14 12:55:00,298.66,298.69,298.25,298.53,20694.82140918467,298.66,298.69,298.25,298.53,20694.8214
2016-11-14 13:00:00,298.57,298.67,298.07,298.13,21445.011399413743,298.57,298.67,298.07,298.13,21445.0114
2016-11-14 13:05:00,298.24,298.68,297.68,298.49,12159.374660731732,298.24,298.68,297.68,298.49,12159.3747
2016-11-14 13:10:00,298.49,298.57,298.04,298.34,7234.827923135382,298.49,298.57,298.04,298.34,7234.8279
2016-11-14 13:15:00,298.55,298.8,298.14,298.79,14027.792856367389,298.55,298.8,298.14,298.79,14027.7929
2016-11-14 13:20:00,298.79,299.12,298.42,298.42,7185.973292802085,298.79,299.12,298.42,298.42,7185.9733
2016-11-14 13:25:00,298.7,298.7,298.3,298.68,5719.24872435132,298.7,298.7,298.3,298.68,5719.2487
2016-11-14 13:30:00,298.65,299.17,298.51,298.79,8417.109977201173,298.65,299.17,298.51,298.79,8417.11
2016-11-14 13:35:00,298.84,299.2,298.22,298.22,21934.643361198567,298.84,299.2,298.22,298.22,21934.6434
2016-11-14 13:40:00,298.34,298.34,297.01,297.03,6946.042774943003,298.34,298.34,297.01,297.03,6946.0428
2016-11-14 13:45:00,297.05,297.23,296.29,296.29,8401.910758875258,297.05,297.23,296.29,296.29,8401.9108
2016-11-14 13:50:00,296.35,297.02,296.35,296.59,27040.495060254045,296.35,297.02,296.35,296.59,27040.4951
2016-11-14 13:55:00,296.68,297.19,296.47,296.84,28397.568125067854,296.68,297.19,296.47,296.84,28397.5681
2016-11-14 14:00:00,296.83,297.17,296.81,296.96,13372.055151449356,296.83,297.17,296.81,296.96,13372.0552
2016-11-14 14:05:00,297.01,297.25,296.68,297.25,8303.115839756812,297.01,297.25,296.68,297.25,8303.1158
2016-11-14 14:10:00,297.04,297.12,296.87,296.97,15024.42731516665,297.04,297.12,296.87,296.97,15024.4273
2016-11-14 14:15:00,296.94,297.35,296.44,296.48,24229.72532841168,296.94,297.35,296.44,296.48,24229.7253
2016-11-14 14:20:00,296.41,296.41,295.78,295.79,8843.773748778634,296.41,296.41,295.78,295.79,8843.7737
2016-11-14 14:25:00,295.72,296.23,295.18,296.0,14254.695472804256,295.72,296.23,295.18,296.0,14254.6955
2016-11-14 14:30:00,296.16,296.5,295.86,295.95,11526.435783302572,296.16,296.5,295.86,295.95,11526.4358
2016-11-14 14:35:00,295.73,295.89,294.85,295.17,10767.560525458692,295.73,295.89,294.85,295.17,10767.5605
2016-11-14 14:40:00,295.09,296.23,295.01,296.23,8920.855498860059,295.09,296.23,295.01,296.23,8920.8555
2016-11-14 14:45:00,296.27,296.82,296.27,296.49,9162.957333622842,296.27,296.82,296.27,296.49,9162.9573
2016-11-14 14:50:00,296.65,296.74,296.5,296.54,4788.839431114971,296.65,296.74,296.5,296.54,4788.8394
2016-11-14 14:55:00,296.65,297.14,296.55,297.14,6295.733362284225,296.65,297.14,296.55,297.14,6295.7334
2016-11-14 15:00:00,296.91,297.4,296.61,297.21,11545.977635435893,296.91,297.4,296.61,297.21,11545.9776
2016-11-14 15:05:00,297.11,297.11,296.59,296.79,7797.199001194224,297.11,297.11,296.59,296.79,7797.199
2016-11-14 15:10:00,296.85,297.18,296.85,297.04,6748.452936706112,296.85,297.18,296.85,297.04,6748.4529
2016-11-14 15:15:00,297.03,297.26,296.7,296.89,8475.73553360113,297.03,297.26,296.7,296.89,8475.7355
2016-11-14 15:20:00,297.02,297.02,296.28,296.63,11329.931603517534,297.02,297.02,296.28,296.63,11329.9316
2016-11-14 15:25:00,296.5,296.66,296.09,296.24,8239.0619910976,296.5,296.66,296.09,296.24,8239.062
2016-11-14 15:30:00,296.12,296.68,296.12,296.5,10847.899250895667,296.12,296.68,296.12,296.5,10847.8993
2016-11-14 15:35:00,296.43,296.69,296.35,296.43,16636.630116165456,296.43,296.69,296.35,296.43,16636.6301
2016-11-14 15:40:00,296.41,296.49,296.09,296.46,32341.76528064271,296.41,296.49,296.09,296.46,32341.7653
2016-11-14 15:45:00,296.36,297.47,296.14,296.44,32278.79709043535,296.36,297.47,296.14,296.44,32278.7971
2016-11-14 15:50:00,296.34,296.37,295.71,295.76,63520.79035935295,296.34,296.37,295.71,295.76,63520.7904
2016-11-14 15:55:00,295.73,296.44,295.65,296.19,83309.08696124199,295.73,296.44,295.65,296.19,83309.087
2016-11-15 09:30:00,296.18,296.4,291.8,292.34,21621.973727065462,296.18,296.4,291.8,292.34,21621.9737
2016-11-15 09:35:00,292.34,293.4,291.28,292.61,12398.219520138964,292.34,293.4,291.28,292.61,12398.2195
2016-11-15 09:40:00,292.35,292.35,291.28,291.43,20713.27760286614,292.35,292.35,291.28,291.43,20713.2776
2016-11-15 09:45:00,292.0,292.04,291.08,291.12,17765.714906090543,292.0,292.04,291.08,291.12,17765.7149
2016-11-15 09:50:00,291.19,291.28,290.62,290.87,25645.42394962545,291.19,291.28,290.62,290.87,25645.4239
2016-11-15 09:55:00,290.71,291.38,290.54,291.14,30614.48268374769,290.71,291.38,290.54,291.14,30614.4827
2016-11-15 10:00:00,291.48,292.86,291.01,292.67,21383.12886765824,291.48,292.86,291.01,292.67,21383.1289
2016-11-15 10:05:00,292.76,294.37,292.76,293.44,18608.18586472696,292.76,294.37,292.76,293.44,18608.1859
2016-11-15 10:10:00,293.79,294.11,291.9,292.07,14293.779177070894,293.79,294.11,291.9,292.07,14293.7792
2016-11-15 10:15:00,291.85,292.11,291.12,291.13,5237.216371729454,291.85,292.11,291.12,291.13,5237.2164
2016-11-15 10:20:00,291.21,291.32,290.71,291.15,13476.278362827055,291.21,291.32,290.71,291.15,13476.2784
2016-11-15 10:25:00,291.36,291.58,289.79,290.61,19737.27065465205,291.36,291.58,289.79,290.61,19737.2707
2016-11-15 10:30:00,290.52,291.6,289.98,291.3,11187.710346325046,290.52,291.6,289.98,291.3,11187.7103
2016-11-15 10:35:00,291.42,291.7,291.2,291.21,10457.062208229292,291.42,291.7,291.2,291.21,10457.0622
2016-11-15 10:40:00,291.14,291.14,290.15,290.15,11507.979589621104,291.14,291.14,290.15,290.15,11507.9796
2016-11-15 10:45:00,290.26,291.57,290.26,291.57,17649.54945174248,290.26,291.57,290.26,291.57,17649.5495
2016-11-15 10:50:00,291.68,291.86,290.28,290.65,53683.639127130606,291.68,291.86,290.28,290.65,53683.6391
2016-11-15 10:55:00,290.79,291.21,290.71,291.18,5308.869829551623,290.79,291.21,290.71,291.18,5308.8698
2016-11-15 11:00:00,291.18,291.38,290.62,291.04,14113.55987406362,291.18,291.38,290.62,291.04,14113.5599
2016-11-15 11:05:00,291.01,291.5,290.6,290.6,18531.10411464553,291.01,291.5,290.6,290.6,18531.1041
2016-11-15 11:10:00,290.6,290.81,290.15,290.23,13601.129084789924,290.6,290.81,290.15,290.23,13601.1291
2016-11-15 11:15:00,290.29,291.45,290.29,290.96,19541.85213331886,290.29,291.45,290.29,290.96,19541.8521
2016-11-15 11:20:00,290.97,291.54,290.95,291.54,17140.37563782434,290.97,291.54,290.95,291.54,17140.3756
2016-11-15 11:25:00,291.54,291.63,290.78,291.33,26352.187601780483,291.54,291.63,290.78,291.33,26352.1876
2016-11-15 11:30:00,291.25,291.88,290.98,291.76,15671.479752469872,291.25,291.88,290.98,291.76,15671.4798
2016-11-15 11:35:00,291.69,293.29,291.69,293.05,20467.9187927478,291.69,293.29,291.69,293.05,20467.9188
2016-11-15 11:40:00,293.05,293.3,292.51,292.61,9553.79437628922,293.05,293.3,292.51,292.61,9553.7944
2016-11-15 11:45:00,292.85,293.05,292.45,292.91,10434.26338074042,292.85,293.05,292.45,292.91,10434.2634
2016-11-15 11:50:00,292.91,293.2,292.89,293.05,9041.363587015525,292.91,293.2,292.89,293.05,9041.3636
2016-11-15 11:55:00,293.15,293.29,292.82,293.03,8553.902942134404,293.15,293.29,292.82,293.03,8553.9029
2016-11-15 12:00:00,292.88,292.88,292.32,292.32,4943.002931277821,292.88,292.88,292.32,292.32,4943.0029
2016-11-15 12:05:00,292.51,292.71,292.19,292.41,4327.434589078276,292.51,292.71,292.19,292.41,4327.4346
2016-11-15 12:10:00,292.45,292.68,292.13,292.17,8363.912713060472,292.45,292.68,292.13,292.17,8363.9127
2016-11-15 12:15:00,292.15,292.46,291.98,292.45,6016.719140158506,292.15,292.46,291.98,292.45,6016.7191
2016-11-15 12:20:00,292.37,292.78,292.37,292.71,3846.487894908262,292.37,292.78,292.37,292.71,3846.4879
2016-11-15 12:25:00,292.77,293.01,292.7,292.88,3991.9661274563023,292.77,293.01,292.7,292.88,3991.9661
2016-11-15 12:30:00,293.0,293.75,293.0,293.75,11924.872435131909,293.0,293.75,293.0,293.75,11924.8724
2016-11-15 12:35:00,293.75,293.75,293.29,293.55,5645.423949625448,293.75,293.75,293.29,293.55,5645.4239
2016-11-15 12:40:00,293.55,293.55,292.42,292.42,5713.820432092064,293.55,293.55,292.42,292.42,5713.8204
2016-11-15 12:45:00,292.11,292.88,291.99,292.88,7846.053631527522,292.11,292.88,291.99,292.88,7846.0536
2016-11-15 12:50:00,292.77,292.88,292.46,292.62,5863.641298447508,292.77,292.88,292.46,292.62,5863.6413
2016-11-15 12:55:00,292.79,292.87,292.63,292.64,4776.89718814461,292.79,292.87,292.63,292.64,4776.8972
2016-11-15 13:00:00,292.7,292.79,292.19,292.76,4342.633807404191,292.7,292.79,292.19,292.76,4342.6338
2016-11-15 13:05:00,292.4,292.73,292.31,292.38,2099.6634458799263,292.4,292.73,292.31,292.38,2099.6634
2016-11-15 13:10:00,292.63,293.13,292.4,293.11,8080.555857127348,292.63,293.13,292.4,293.11,8080.5559
2016-11-15 13:15:00,293.09,293.66,293.05,293.65,4614.048420366953,293.09,293.66,293.05,293.65,4614.0484
2016-11-15 13:20:00,293.36,294.16,293.36,294.16,6861.361415698621,293.36,294.16,293.36,294.16,6861.3614
2016-11-15 13:25:00,293.95,294.13,293.88,294.13,3582.6728911084574,293.95,294.13,293.88,294.13,3582.6729
2016-11-15 13:30:00,294.04,294.48,293.72,294.19,13028.987080664425,294.04,294.48,293.72,294.19,13028.9871
2016-11-15 13:35:00,294.21,294.21,293.56,293.68,4451.199652589296,294.21,294.21,293.56,293.68,4451.1997
2016-11-15 13:40:00,293.82,293.87,293.64,293.87,7436.760395179676,293.82,293.87,293.64,293.87,7436.7604
2016-11-15 13:45:00,293.79,293.98,293.7,293.87,12211.486266420585,293.79,293.98,293.7,293.87,12211.4863
2016-11-15 13:50:00,293.87,293.87,293.58,293.59,10366.952556725657,293.87,293.87,293.58,293.59,10366.9526
2016-11-15 13:55:00,293.45,293.72,293.29,293.58,8735.20790359353,293.45,293.72,293.29,293.58,8735.2079
2016-11-15 14:00:00,293.62,294.02,293.61,293.92,17466.073173379657,293.62,294.02,293.61,293.92,17466.0732
2016-11-15 14:05:00,293.88,294.45,293.76,294.45,8155.46629030507,293.88,294.45,293.76,294.45,8155.4663
2016-11-15 14:10:00,294.45,295.33,294.38,295.06,16378.243404624904,294.45,295.33,294.38,295.06,16378.2434
2016-11-15 14:15:00,295.05,295.18,294.88,295.07,13010.530886982957,295.05,295.18,294.88,295.07,13010.5309
2016-11-15 14:20:00,295.07,295.21,294.87,295.21,8591.900987949191,295.07,295.21,294.87,295.21,8591.901
2016-11-15 14:25:00,295.21,295.29,295.09,295.11,8683.09629790468,295.21,295.29,295.09,295.11,8683.0963
2016-11-15 14:30:00,295.16,295.31,295.07,295.23,11885.78873086527,295.16,295.31,295.07,295.23,11885.7887
2016-11-15 14:35:00,295.28,295.63,295.2,295.47,16551.948756921072,295.28,295.63,295.2,295.47,16551.9488
2016-11-15 14:40:00,295.6,295.63,295.19,295.46,12046.466181739226,295.6,295.63,295.19,295.46,12046.4662
2016-11-15 14:45:00,295.44,295.53,295.21,295.21,10545.000542829226,295.44,295.53,295.21,295.21,10545.0005
2016-11-15 14:50:00,295.25,295.77,295.17,295.69,18994.68027358593,295.25,295.77,295.17,295.69,18994.6803
2016-11-15 14:55:00,295.79,296.23,295.65,296.17,12647.920964064706,295.79,296.23,295.65,296.17,12647.921
2016-11-15 15:00:00,296.26,296.31,295.53,295.53,17527.955705135166,296.26,296.31,295.53,295.53,17527.9557
2016-11-15 15:05:00,295.64,295.67,295.33,295.58,10530.886982955162,295.64,295.67,295.33,295.58,10530.887
2016-11-15 15:10:00,295.6,295.77,295.16,295.52,15112.365649766583,295.6,295.77,295.16,295.52,15112.3656
2016-11-15 15:15:00,295.52,295.52,295.02,295.23,9151.01509065248,295.52,295.52,295.02,295.23,9151.0151
2016-11-15 15:20:00,295.35,296.13,295.26,296.0,17417.218543046358,295.35,296.13,295.26,296.0,17417.2185
2016-11-15 15:25:00,295.7,296.54,295.7,296.31,17555.097166431442,295.7,296.54,295.7,296.31,17555.0972
2016-11-15 15:30:00,296.3,296.44,296.12,296.3,19213.983280859844,296.3,296.44,296.12,296.3,19213.9833
2016-11-15 15:35:00,296.34,296.58,296.12,296.38,19567.907936163283,296.34,296.58,296.12,296.38,19567.9079
2016-11-15 15:40:00,296.37,296.59,296.32,296.47,19795.896211052004,296.37,296.59,296.32,296.47,19795.8962
2016-11-15 15:45:00,296.44,296.92,296.4,296.9,101712.0833785691,296.44,296.92,296.4,296.9,101712.0834
2016-11-15 15:50:00,297.05,297.65,296.92,297.4,63627.18488763435,297.05,297.65,296.92,297.4,63627.1849
2016-11-15 15:55:00,297.42,297.44,296.93,297.05,93252.63272174574,297.42,297.44,296.93,297.05,93252.6327
2016-11-16 09:30:00,297.65,297.74,295.16,296.86,55688.85028769949,297.65,297.74,295.16,296.86,55688.8503
2016-11-16 09:35:00,296.46,297.08,295.78,297.08,11074.801867332537,296.46,297.08,295.78,297.08,11074.8019
2016-11-16 09:40:00,297.09,299.63,296.53,296.82,34493.54033221149,297.09,299.63,296.53,296.82,34493.5403
2016-11-16 09:45:00,297.05,297.36,294.87,294.89,18524.590163934427,297.05,297.36,294.87,294.89,18524.5902
2016-11-16 09:50:00,295.52,295.52,293.63,294.3,30619.910976006948,295.52,295.52,293.63,294.3,30619.911
2016-11-16 09:55:00,294.03,295.56,294.03,294.63,16648.57235913582,294.03,295.56,294.03,294.63,16648.5724
2016-11-16 10:00:00,294.82,295.29,294.14,294.83,16136.141569862122,294.82,295.29,294.14,294.83,16136.1416
2016-11-16 10:05:00,295.06,295.11,294.42,295.1,15567.256541092172,295.06,295.11,294.42,295.1,15567.2565
2016-11-16 10:10:00,295.36,296.28,295.25,295.85,11019.433286288137,295.36,296.28,295.25,295.85,11019.4333
2016-11-16 10:15:00,295.84,296.61,295.84,296.11,13690.153077841713,295.84,296.61,295.84,296.11,13690.1531
2016-11-16 10:20:00,296.11,296.17,295.72,295.87,15363.152752144177,296.11,296.17,295.72,295.87,15363.1528
2016-11-16 10:25:00,295.79,295.96,295.03,295.15,5108.023015959179,295.79,295.96,295.03,295.15,5108.023
2016-11-16 10:30:00,295.06,296.33,294.89,296.12,33004.01693627185,295.06,296.33,294.89,296.12,33004.0169
2016-11-16 10:35:00,296.3,296.35,295.95,296.07,7117.5768103354685,296.3,296.35,295.95,296.07,7117.5768
2016-11-16 10:40:00,295.91,296.37,295.81,296.12,10205.189447399847,295.91,296.37,295.81,296.12,10205.1894
2016-11-16 10:45:00,296.14,296.34,295.81,295.81,8581.04440343068,296.14,296.34,295.81,295.81,8581.0444
2016-11-16 10:50:00,295.98,296.06,294.52,294.59,16587.775485832157,295.98,296.06,294.52,294.59,16587.7755
2016-11-16 10:55:00,294.72,295.03,294.37,294.63,17587.666919986972,294.72,295.03,294.37,294.63,17587.6669
2016-11-16 11:00:00,294.53,294.74,293.96,294.74,16231.679513625017,294.53,294.74,293.96,294.74,16231.6795
2016-11-16 11:05:00,295.15,296.13,295.15,296.13,4776.89718814461,295.15,296.13,295.15,296.13,4776.8972
2016-11-16 11:10:00,296.13,296.23,295.91,296.03,5862.555639995658,296.13,296.23,295.91,296.03,5862.5556
2016-11-16 11:15:00,295.99,295.99,295.13,295.18,7907.936163283031,295.99,295.99,295.13,295.18,7907.9362
2016-11-16 11:20:00,295.04,295.24,294.72,295.07,9034.84963630442,295.04,295.24,294.72,295.07,9034.8496
2016-11-16 11:25:00,295.1,296.0,295.01,295.99,9339.919661274564,295.1,296.0,295.01,295.99,9339.9197
2016-11-16 11:30:00,296.04,296.11,295.8,296.0,9253.06698512648,296.04,296.11,295.8,296.0,9253.067
2016-11-16 11:35:00,296.11,296.18,295.42,295.43,7512.75648680925,296.11,296.18,295.42,295.43,7512.7565
2016-11-16 11:40:00,295.4,296.18,295.31,295.69,12647.920964064706,295.4,296.18,295.31,295.69,12647.921
2016-11-16 11:45:00,295.4,295.67,295.1,295.1,6244.707415047226,295.4,295.67,295.1,295.1,6244.7074
2016-11-16 11:50:00,295.24,295.5,295.18,295.29,5094.995114536967,295.24,295.5,295.18,295.29,5094.9951
2016-11-16 11:55:00,295.07,295.08,294.73,294.77,2008.4681359244385,295.07,295.08,294.73,294.77,2008.4681
2016-11-16 12:00:00,294.83,295.07,294.66,294.83,4759.526652914993,294.83,295.07,294.66,294.83,4759.5267
2016-11-16 12:05:00,294.75,295.17,294.75,294.95,10615.568342199544,294.75,295.17,294.75,294.95,10615.5683
2016-11-16 12:10:00,294.94,295.24,294.91,295.14,4125.502117033981,294.94,295.24,294.91,295.14,4125.5021
2016-11-16 12:15:00,294.98,295.17,294.78,294.78,4836.608402996418,294.98,295.17,294.78,294.78,4836.6084
2016-11-16 12:20:00,294.68,295.13,294.68,294.89,3773.7487786342417,294.68,295.13,294.68,294.89,3773.7488
2016-11-16 12:25:00,294.82,295.08,294.79,294.96,1237.6506351101943,294.82,295.08,294.79,294.96,1237.6506
2016-11-16 12:30:00,294.97,295.57,294.97,295.53,3841.059602649007,294.97,295.57,294.97,295.53,3841.0596
2016-11-16 12:35:00,295.53,295.54,295.17,295.37,2714.14612962762,295.53,295.54,295.17,295.37,2714.1461
2016-11-16 12:40:00,295.21,295.41,295.08,295.11,3702.0953208120727,295.21,295.41,295.08,295.11,3702.0953
2016-11-16 12:45:00,294.95,295.17,294.57,294.57,1628.4876777765714,294.95,295.17,294.57,294.57,1628.4877
2016-11-16 12:50:00,294.44,294.94,294.44,294.91,5299.098903484964,294.44,294.94,294.44,294.91,5299.0989
2016-11-16 12:55:00,294.92,295.03,294.47,294.86,4185.213331885789,294.92,295.03,294.47,294.86,4185.2133
2016-11-16 13:00:00,294.86,295.03,294.45,294.63,3922.4839865378353,294.86,295.03,294.45,294.63,3922.484
2016-11-16 13:05:00,294.61,294.63,294.28,294.37,6236.022147432418,294.61,294.63,294.28,294.37,6236.0221
2016-11-16 13:10:00,294.45,294.81,294.3,294.64,14758.440994463142,294.45,294.81,294.3,294.64,14758.441
2016-11-16 13:15:00,294.86,294.97,294.57,294.58,3691.2387362935615,294.86,294.97,294.57,294.58,3691.2387
2016-11-16 13:20:00,294.5,294.72,294.28,294.53,12186.51612202801,294.5,294.72,294.28,294.53,12186.5161
2016-11-16 13:25:00,294.61,294.9,294.48,294.84,2254.912604494626,294.61,294.9,294.48,294.84,2254.9126
2016-11-16 13:30:00,294.8,295.08,294.7,295.08,2062.7510585169907,294.8,295.08,294.7,295.08,2062.7511
2016-11-16 13:35:00,295.15,295.4,295.15,295.3,1411.355987406362,295.15,295.4,295.15,295.3,1411.356
2016-11-16 13:40:00,295.18,295.74,294.96,295.39,7169.688416024319,295.18,295.74,294.96,295.39,7169.6884
2016-11-16 13:45:00,295.54,295.76,295.43,295.76,4451.199652589296,295.54,295.76,295.43,295.76,4451.1997
2016-11-16 13:50:00,295.56,295.64,295.54,295.57,868.5267614808381,295.56,295.64,295.54,295.57,868.5268
2016-11-16 13:55:00,295.53,295.67,295.33,295.33,12605.580284442514,295.53,295.67,295.33,295.33,12605.5803
2016-11-16 14:00:00,295.33,295.34,294.65,294.75,7981.7609380089025,295.33,295.34,294.65,294.75,7981.7609
2016-11-16 14:05:00,294.89,294.9,294.57,294.86,8099.012050808816,294.89,294.9,294.57,294.86,8099.0121
2016-11-16 14:10:00,294.8,294.8,294.39,294.45,6888.502876994898,294.8,294.8,294.39,294.45,6888.5029
2016-11-16 14:15:00,294.57,294.93,294.54,294.74,6645.315383780263,294.57,294.93,294.54,294.74,6645.3154
2016-11-16 14:20:00,294.76,295.06,294.76,295.0,8978.395396808164,294.76,295.06,294.76,295.0,8978.3954
2016-11-16 14:25:00,295.03,295.03,294.69,294.99,14952.77385734448,295.03,295.03,294.69,294.99,14952.7739
2016-11-16 14:30:00,294.89,295.24,294.89,295.24,8145.695364238411,294.89,295.24,294.89,295.24,8145.6954
2016-11-16 14:35:00,295.27,295.4,295.07,295.07,6875.474975572685,295.27,295.4,295.07,295.07,6875.475
2016-11-16 14:40:00,294.93,295.41,294.93,295.26,3468.6787536640973,294.93,295.41,294.93,295.26,3468.6788
2016-11-16 14:45:00,295.28,295.63,294.93,294.93,3306.915644338292,295.28,295.63,294.93,294.93,3306.9156
2016-11-16 14:50:00,294.99,295.02,294.62,294.63,3258.061014004994,294.99,295.02,294.62,294.63,3258.061
2016-11-16 14:55:00,294.67,294.9,294.48,294.84,5644.338291173597,294.67,294.9,294.48,294.84,5644.3383
2016-11-16 15:00:00,294.74,295.18,294.47,294.47,3273.260232330909,294.74,295.18,294.47,294.47,3273.2602
2016-11-16 15:05:00,294.46,294.59,294.12,294.25,5450.005428292259,294.46,294.59,294.12,294.25,5450.0054
2016-11-16 15:10:00,294.26,294.37,294.1,294.1,4885.463033329715,294.26,294.37,294.1,294.1,4885.463
2016-11-16 15:15:00,294.13,294.16,294.0,294.03,7491.043317772229,294.13,294.16,294.0,294.03,7491.0433
2016-11-16 15:20:00,294.02,294.07,293.85,293.85,14384.974487026382,294.02,294.07,293.85,293.85,14384.9745
2016-11-16 15:25:00,293.92,294.0,292.99,293.08,31041.14645532516,293.92,294.0,292.99,293.08,31041.1465
2016-11-16 15:30:00,293.19,293.19,292.73,292.96,12731.516664857236,293.19,293.19,292.73,292.96,12731.5167
2016-11-16 15:35:00,292.96,293.12,292.68,292.96,19626.53349256324,292.96,293.12,292.68,292.96,19626.5335
2016-11-16 15:40:00,292.96,293.0,292.85,292.96,26632.28748235805,292.96,293.0,292.85,292.96,26632.2875
2016-11-16 15:45:00,292.97,293.05,292.71,292.72,15623.710780588428,292.97,293.05,292.71,292.72,15623.7108
2016-11-16 15:50:00,292.72,293.06,292.72,292.83,32125.719248724352,292.72,293.06,292.72,292.83,32125.7192
2016-11-16 15:55:00,292.88,293.08,292.35,292.5,59602.64900662252,292.88,293.08,292.35,292.5,59602.649
2016-11-17 09:30:00,293.12,293.41,292.29,292.72,28423.62392791228,293.12,293.41,292.29,292.72,28423.6239
2016-11-17 09:35:00,292.44,292.78,291.45,292.03,13896.42818369341,292.44,292.78,291.45,292.03,13896.4282
2016-11-17 09:40:00,292.03,292.43,291.48,291.81,6886.331560091196,292.03,292.43,291.48,291.81,6886.3316
2016-11-17 09:45:00,292.14,292.14,290.47,291.93,13513.190750189991,292.14,292.14,290.47,291.93,13513.1908
2016-11-17 09:50:00,292.19,292.19,291.42,291.7,7992.617522527413,292.19,292.19,291.42,291.7,7992.6175
2016-11-17 09:55:00,291.78,292.21,291.38,291.77,4148.300944522854,291.78,292.21,291.38,291.77,4148.3009
2016-11-17 10:00:00,291.74,292.21,291.56,291.75,9282.379763326458,291.74,292.21,291.56,291.75,9282.3798
2016-11-17 10:05:00,291.57,292.99,291.56,292.44,34273.151666485726,291.57,292.99,291.56,292.44,34273.1517
2016-11-17 10:10:00,292.52,293.09,292.15,292.58,5321.897730973836,292.52,293.09,292.15,292.58,5321.8977
2016-11-17 10:15:00,292.21,292.36,291.5,291.74,14796.43904027793,292.21,292.36,291.5,291.74,14796.439
2016-11-17 10:20:00,291.92,292.8,291.92,292.75,4125.502117033981,291.92,292.8,291.92,292.75,4125.5021
2016-11-17 10:25:00,292.52,293.28,292.52,292.98,10165.02008468136,292.52,293.28,292.52,292.98,10165.0201
2016-11-17 10:30:00,292.79,292.81,292.19,292.33,9566.822277711432,292.79,292.81,292.19,292.33,9566.8223
2016-11-17 10:35:00,292.53,293.32,292.22,293.12,4393.65975464119,292.53,293.32,292.22,293.12,4393.6598
2016-11-17 10:40:00,293.12,293.59,292.98,293.58,9662.360221474324,293.12,293.59,292.98,293.58,9662.3602
2016-11-17 10:45:00,293.69,294.1,293.6,293.78,6460.753446965585,293.69,294.1,293.6,293.78,6460.7534
2016-11-17 10:50:00,293.65,293.96,293.52,293.59,4592.335251329931,293.65,293.96,293.52,293.59,4592.3353
2016-11-17 10:55:00,293.88,293.97,292.61,292.72,6731.082401476496,293.88,293.97,292.61,292.72,6731.0824
2016-11-17 11:00:00,292.8,293.13,292.61,292.85,6731.082401476496,292.8,293.13,292.61,292.85,6731.0824
2016-11-17 11:05:00,292.89,293.39,292.79,293.31,2714.14612962762,292.89,293.39,292.79,293.31,2714.1461
2016-11-17 11:10:00,293.45,294.57,293.45,294.22,8033.872543697753,293.45,294.57,293.45,294.22,8033.8725
2016-11-17 11:15:00,294.34,294.92,294.34,294.85,10587.341222451418,294.34,294.92,294.34,294.85,10587.3412
2016-11-17 11:20:00,294.87,294.97,294.65,294.72,7002.497014439257,294.87,294.97,294.65,294.72,7002.497
2016-11-17 11:25:00,294.87,294.95,294.76,294.76,2062.7510585169907,294.87,294.95,294.76,294.76,2062.7511
2016-11-17 11:30:00,294.71,294.83,293.95,293.95,36379.32906307676,294.71,294.83,293.95,293.95,36379.3291
2016-11-17 11:35:00,293.9,294.43,293.64,293.68,21284.333948539792,293.9,294.43,293.64,293.68,21284.3339
2016-11-17 11:40:00,293.76,294.12,293.63,294.05,52917.16426012377,293.76,294.12,293.63,294.05,52917.1643
2016-11-17 11:45:00,294.14,294.72,293.94,294.28,22285.31104114645,294.14,294.72,293.94,294.28,22285.311
2016-11-17 11:50:00,294.37,294.75,294.24,294.32,20801.21593746608,294.37,294.75,294.24,294.32,20801.2159
2016-11-17 11:55:00,294.37,294.75,294.29,294.48,19547.280425578112,294.37,294.75,294.29,294.48,19547.2804
2016-11-17 12:00:00,294.48,294.52,294.25,294.43,20726.30550428836,294.48,294.52,294.25,294.43,20726.3055
2016-11-17 12:05:00,294.4,294.61,293.76,293.82,32905.222017153406,294.4,294.61,293.76,293.82,32905.222
2016-11-17 12:10:00,293.72,293.92,293.33,293.65,44913.69015307784,293.72,293.92,293.33,293.65,44913.6902
2016-11-17 12:15:00,293.65,294.06,293.64,293.94,14596.677885137336,293.65,294.06,293.64,293.94,14596.6779
2016-11-17 12:20:00,293.94,294.09,293.82,293.84,761.0465747475845,293.94,294.09,293.82,293.84,761.0466
2016-11-17 12:25:00,293.94,294.44,293.78,294.37,10082.51004234068,293.94,294.44,293.78,294.37,10082.51
2016-11-17 12:30:00,294.19,294.21,293.52,293.76,3799.804581478667,294.19,294.21,293.52,293.76,3799.8046
2016-11-17 12:35:00,293.82,294.25,293.82,294.1,1411.355987406362,293.82,294.25,293.82,294.1,1411.356
2016-11-17 12:40:00,294.07,294.24,293.62,293.63,13136.467267397677,294.07,294.24,293.62,293.63,13136.4673
2016-11-17 12:45:00,293.56,293.63,293.12,293.55,15692.107263055044,293.56,293.63,293.12,293.55,15692.1073
2016-11-17 12:50:00,293.59,293.74,293.31,293.59,18847.030724134187,293.59,293.74,293.31,293.59,18847.0307
2016-11-17 12:55:00,293.6,293.6,293.25,293.45,9571.164911518836,293.6,293.6,293.25,293.45,9571.1649
2016-11-17 13:00:00,293.48,293.82,293.37,293.55,13443.708609271524,293.48,293.82,293.37,293.55,13443.7086
2016-11-17 13:05:00,293.55,293.82,293.45,293.74,17065.465204646618,293.55,293.82,293.45,293.74,17065.4652
2016-11-17 13:10:00,293.72,293.86,293.7,293.74,3039.8436651829334,293.72,293.86,293.7,293.74,3039.8437
2016-11-17 13:15:00,293.79,293.99,293.58,293.93,3039.8436651829334,293.79,293.99,293.58,293.93,3039.8437
2016-11-17 13:20:00,293.71,293.83,293.66,293.7,5537.943762892194,293.71,293.83,293.66,293.7,5537.9438
2016-11-17 13:25:00,293.69,293.76,293.43,293.7,6459.667788513734,293.69,293.76,293.43,293.7,6459.6678
2016-11-17 13:30:00,293.71,293.95,293.67,293.8,11092.172402562155,293.71,293.95,293.67,293.8,11092.1724
2016-11-17 13:35:00,293.81,294.09,293.78,293.97,15631.310389751385,293.81,294.09,293.78,293.97,15631.3104
2016-11-17 13:40:00,293.92,293.98,293.76,293.87,12063.836716968844,293.92,293.98,293.76,293.87,12063.8367
2016-11-17 13:45:00,293.96,294.0,293.66,293.66,3745.5216588861135,293.96,294.0,293.66,293.66,3745.5217
2016-11-17 13:50:00,293.66,293.9,293.56,293.86,37095.86364129845,293.66,293.9,293.56,293.86,37095.8636
2016-11-17 13:55:00,293.92,294.04,293.68,293.78,19796.981869503856,293.92,294.04,293.68,293.78,19796.9819
2016-11-17 14:00:00,293.78,293.89,293.56,293.56,19463.684724785584,293.78,293.89,293.56,293.56,19463.6847
2016-11-17 14:05:00,293.56,293.82,293.14,293.35,78147.86668114211,293.56,293.82,293.14,293.35,78147.8667
2016-11-17 14:10:00,293.23,293.35,293.13,293.25,1161.654543480621,293.23,293.35,293.13,293.25,1161.6545
2016-11-17 14:15:00,293.25,293.78,293.2,293.67,11395.071110628596,293.25,293.78,293.2,293.67,11395.0711
2016-11-17 14:20:00,293.69,293.69,293.41,293.45,3908.370426663772,293.69,293.69,293.41,293.45,3908.3704
2016-11-17 14:25:00,293.45,293.6,293.11,293.12,6569.31929215069,293.45,293.6,293.11,293.12,6569.3193
2016-11-17 14:30:00,293.11,293.11,292.3,292.8,32947.5626967756,293.11,293.11,292.3,292.8,32947.5627
2016-11-17 14:35:00,292.65,293.12,292.52,293.0,7764.629247638693,292.65,293.12,292.52,293.0,7764.6292
2016-11-17 14:40:00,292.96,293.02,292.83,292.88,2957.333622842254,292.96,293.02,292.83,292.88,2957.3336
2016-11-17 14:45:00,292.88,293.37,292.73,293.21,12524.155900553686,292.88,293.37,292.73,293.21,12524.1559
2016-11-17 14:50:00,293.17,293.37,293.06,293.37,14632.50461404842,293.17,293.37,293.06,293.37,14632.5046
2016-11-17 14:55:00,293.39,293.7,293.28,293.46,29327.977418304203,293.39,293.7,293.28,293.46,29327.9774
2016-11-17 15:00:00,293.4,294.02,293.27,294.02,9320.377809141244,293.4,294.02,293.27,294.02,9320.3778
2016-11-17 15:05:00,294.2,294.24,293.52,293.52,7196.829877320595,294.2,294.24,293.52,293.52,7196.8299
2016-11-17 15:10:00,293.72,293.81,293.52,293.52,9462.599066333732,293.72,293.81,293.52,293.52,9462.5991
2016-11-17 15:15:00,293.52,293.95,293.43,293.43,11905.33058299859,293.52,293.95,293.43,293.43,11905.3306
2016-11-17 15:20:00,293.54,293.59,293.24,293.47,26443.382911735967,293.54,293.59,293.24,293.47,26443.3829
2016-11-17 15:25:00,293.47,293.83,292.97,292.97,28116.382586038435,293.47,293.83,292.97,292.97,28116.3826
2016-11-17 15:30:00,292.98,293.48,292.93,293.23,12004.125502117036,292.98,293.48,292.93,293.23,12004.1255
2016-11-17 15:35:00,293.26,293.54,293.17,293.38,29570.079253066982,293.26,293.54,293.17,293.38,29570.0793
2016-11-17 15:40:00,293.31,293.86,293.27,293.8,21604.60319183585,293.31,293.86,293.27,293.8,21604.6032
2016-11-17 15:45:00,293.76,293.79,293.19,293.3,32461.187710346327,293.76,293.79,293.19,293.3,32461.1877
2016-11-17 15:50:00,293.43,293.73,293.3,293.38,33620.67093692325,293.43,293.73,293.3,293.38,33620.6709
2016-11-17 15:55:00,293.39,294.19,293.39,294.12,57328.19454999457,293.39,294.19,293.39,294.12,57328.1945
2016-11-18 09:30:00,293.7,295.67,293.67,294.93,96258.8209749213,293.7,295.67,293.67,294.93,96258.821
2016-11-18 09:35:00,294.92,294.92,291.25,292.75,38410.596026490064,294.92,294.92,291.25,292.75,38410.596
2016-11-18 09:40:00,292.76,292.78,291.41,291.74,36808.16415155792,292.76,292.78,291.41,291.74,36808.1642
2016-11-18 09:45:00,291.75,292.88,291.45,291.45,23232.00521116057,291.75,292.88,291.45,291.45,23232.0052
2016-11-18 09:50:00,291.9,292.62,291.7,292.23,15989.57767886223,291.9,292.62,291.7,292.23,15989.5777
2016-11-18 09:55:00,292.12,292.56,291.53,291.53,16339.159700358268,292.12,292.56,291.53,291.53,16339.1597
2016-11-18 10:00:00,291.73,292.56,291.53,292.19,9056.56280534144,291.73,292.56,291.53,292.19,9056.5628
2016-11-18 10:05:00,292.08,292.37,291.7,291.99,11630.658994680274,292.08,292.37,291.7,291.99,11630.659
2016-11-18 10:10:00,291.95,292.21,291.76,292.02,3474.1070459233524,291.95,292.21,291.76,292.02,3474.107
2016-11-18 10:15:00,292.11,292.56,291.8,291.99,21320.16067745088,292.11,292.56,291.8,291.99,21320.1607
2016-11-18 10:20:00,291.97,292.31,291.76,291.85,10639.452828140267,291.97,292.31,291.76,291.85,10639.4528
2016-11-18 10:25:00,292.07,292.41,291.94,292.14,3908.370426663772,292.07,292.41,291.94,292.14,3908.3704
2016-11-18 10:30:00,292.3,292.48,291.82,291.82,17498.642926935187,292.3,292.48,291.82,291.82,17498.6429
2016-11-18 10:35:00,291.84,291.99,291.3,291.83,13382.911735967866,291.84,291.99,291.3,291.83,13382.9117
2016-11-18 10:40:00,291.76,292.02,291.7,291.7,4349.147758115297,291.76,292.02,291.7,291.7,4349.1478
2016-11-18 10:45:00,291.68,291.72,291.08,291.08,9564.65096080773,291.68,291.72,291.08,291.08,9564.651
2016-11-18 10:50:00,291.18,291.22,290.24,290.61,10064.053848659212,291.18,291.22,290.24,290.61,10064.0538
2016-11-18 10:55:00,290.56,290.68,289.78,290.67,18062.09966344588,290.56,290.68,289.78,290.67,18062.0997
2016-11-18 11:00:00,290.57,291.21,290.51,291.18,8075.127564868093,290.57,291.21,290.51,291.18,8075.1276
2016-11-18 11:05:00,290.83,291.0,290.63,290.88,3429.59504939746,290.83,291.0,290.63,290.88,3429.595
2016-11-18 11:10:00,291.0,291.0,289.95,290.15,8902.399305178591,291.0,291.0,289.95,290.15,8902.3993
2016-11-18 11:15:00,290.08,290.68,290.06,290.33,4185.213331885789,290.08,290.68,290.06,290.33,4185.2133
2016-11-18 11:20:00,290.51,290.52,289.95,290.2,16732.168059928346,290.51,290.52,289.95,290.2,16732.1681
2016-11-18 11:25:00,290.1,290.24,289.73,290.19,17100.20627510585,290.1,290.24,289.73,290.19,17100.2063
2016-11-18 11:30:00,290.16,290.31,289.58,289.82,6561.719682987732,290.16,290.31,289.58,289.82,6561.7197
2016-11-18 11:35:00,289.64,289.83,289.23,289.4,12918.249918575617,289.64,289.83,289.23,289.4,12918.2499
2016-11-18 11:40:00,289.35,289.78,289.24,289.58,5156.877646292476,289.35,289.78,289.24,289.58,5156.8776
2016-11-18 11:45:00,289.84,290.05,289.3,289.54,6244.707415047226,289.84,290.05,289.3,289.54,6244.7074
2016-11-18 11:50:00,289.7,290.03,289.39,289.47,3854.087504071219,289.7,290.03,289.39,289.47,3854.0875
2016-11-18 11:55:00,289.77,290.06,289.49,289.55,10926.066659428943,289.77,290.06,289.49,289.55,10926.0667
2016-11-18 12:00:00,289.87,289.91,289.48,289.65,4939.745955922267,289.87,289.91,289.48,289.65,4939.746
2016-11-18 12:05:00,289.81,289.81,289.27,289.5,2497.01443925741,289.81,289.81,289.27,289.5,2497.0144
2016-11-18 12:10:00,289.51,289.51,288.72,288.92,7213.114754098361,289.51,289.51,288.72,288.92,7213.1148
2016-11-18 12:15:00,289.07,289.46,288.68,288.75,8031.701226794051,289.07,289.46,288.68,288.75,8031.7012
2016-11-18 12:20:00,288.98,289.17,288.59,289.01,12990.989034849636,288.98,289.17,288.59,289.01,12990.989
2016-11-18 12:25:00,288.78,289.61,288.78,289.31,8280.31701226794,288.78,289.61,288.78,289.31,8280.317
2016-11-18 12:30:00,289.31,289.88,289.31,289.6,2855.2817283682552,289.31,289.88,289.31,289.6,2855.2817
2016-11-18 12:35:00,289.73,290.01,289.66,289.7,5664.965801758767,289.73,290.01,289.66,289.7,5664.9658
2016-11-18 12:40:00,289.66,290.15,289.66,290.11,1791.3364455542287,289.66,290.15,289.66,290.11,1791.3364
2016-11-18 12:45:00,289.82,290.37,289.82,290.27,5148.192378677668,289.82,290.37,289.82,290.27,5148.1924
2016-11-18 12:50:00,290.31,290.31,290.15,290.28,868.5267614808381,290.31,290.31,290.15,290.28,868.5268
2016-11-18 12:55:00,290.11,290.44,290.11,290.3,3213.549017479101,290.11,290.44,290.11,290.3,3213.549
2016-11-18 13:00:00,290.29,290.31,290.04,290.27,2600.151992183259,290.29,290.31,290.04,290.27,2600.152
2016-11-18 13:05:00,290.33,290.69,290.16,290.35,2933.449136901531,290.33,290.69,290.16,290.35,2933.4491
2016-11-18 13:10:00,290.61,290.73,290.45,290.53,5673.651069373575,290.61,290.73,290.45,290.53,5673.6511
2016-11-18 13:15:00,290.61,290.62,289.82,290.0,5002.714146129628,290.61,290.62,289.82,290.0,5002.7141
2016-11-18 13:20:00,289.98,290.73,289.81,290.63,21174.682444902835,289.98,290.73,289.81,290.63,21174.6824
2016-11-18 13:25:00,290.57,291.38,290.34,291.13,39550.53740093367,290.57,291.38,290.34,291.13,39550.5374
2016-11-18 13:30:00,290.96,290.96,290.11,290.44,13448.051243078928,290.96,290.96,290.11,290.44,13448.0512
2016-11-18 13:35:00,290.27,290.54,290.27,290.4,11182.282054065792,290.27,290.54,290.27,290.4,11182.2821
2016-11-18 13:40:00,289.94,290.09,289.79,290.09,1302.7901422212572,289.94,290.09,289.79,290.09,1302.7901
2016-11-18 13:45:00,289.97,290.48,289.97,290.27,977.092606665943,289.97,290.48,289.97,290.27,977.0926
2016-11-18 13:50:00,290.46,290.46,289.79,290.14,8402.99641732711,290.46,290.46,289.79,290.14,8402.9964
2016-11-18 13:55:00,290.06,290.16,289.75,289.81,4125.502117033981,290.06,290.16,289.75,289.81,4125.5021
2016-11-18 14:00:00,289.84,289.96,289.57,289.57,3474.1070459233524,289.84,289.96,289.57,289.57,3474.107
2016-11-18 14:05:00,289.79,290.13,289.58,289.88,8868.74389317121,289.79,290.13,289.58,289.88,8868.7439
2016-11-18 14:10:00,289.9,290.12,289.81,289.95,1916.1871675170992,289.9,290.12,289.81,289.95,1916.1872
2016-11-18 14:15:00,289.56,290.15,289.56,290.13,3028.987080664423,289.56,290.15,289.56,290.13,3028.9871
2016-11-18 14:20:00,290.02,290.11,289.88,290.08,2947.5626967755943,290.02,290.11,289.88,290.08,2947.5627
2016-11-18 14:25:00,290.1,290.1,289.9,289.97,3099.554880034741,290.1,290.1,289.9,289.97,3099.5549
2016-11-18 14:30:00,289.89,289.94,289.61,289.93,3068.0707849310606,289.89,289.94,289.61,289.93,3068.0708
2016-11-18 14:35:00,289.94,289.98,289.8,289.88,8355.227445445664,289.94,289.98,289.8,289.88,8355.2274
2016-11-18 14:40:00,289.79,290.08,289.64,289.85,4905.004885463033,289.79,290.08,289.64,289.85,4905.0049
2016-11-18 14:45:00,289.83,289.93,289.7,289.75,5056.99706872218,289.83,289.93,289.7,289.75,5056.9971
2016-11-18 14:50:00,289.88,289.88,289.67,289.84,1288.6765823471935,289.88,289.88,289.67,289.84,1288.6766
2016-11-18 14:55:00,289.81,289.86,289.56,289.71,7813.48387797199,289.81,289.86,289.56,289.71,7813.4839
2016-11-18 15:00:00,289.74,290.15,289.74,290.15,11539.463684724786,289.74,290.15,289.74,290.15,11539.4637
2016-11-18 15:05:00,290.15,290.36,289.98,290.36,10117.251112799911,290.15,290.36,289.98,290.36,10117.2511
2016-11-18 15:10:00,290.18,290.67,290.18,290.62,3725.979806752796,290.18,290.67,290.18,290.62,3725.9798
2016-11-18 15:15:00,290.61,291.12,290.59,291.12,10622.08229291065,290.61,291.12,290.59,291.12,10622.0823
2016-11-18 15:20:00,291.15,291.62,291.1,291.55,34953.85951579633,291.15,291.62,291.1,291.55,34953.8595
2016-11-18 15:25:00,291.53,292.14,291.49,292.02,55143.84974487027,291.53,292.14,291.49,292.02,55143.8497
2016-11-18 15:30:00,291.99,292.11,291.53,291.69,30830.52871566605,291.99,292.11,291.53,291.69,30830.5287
2016-11-18 15:35:00,291.78,292.06,291.62,291.64,23063.72815112365,291.78,292.06,291.62,291.64,23063.7282
2016-11-18 15:40:00,291.81,292.29,291.74,292.0,13905.11345130822,291.81,292.29,291.74,292.0,13905.1135
2016-11-18 15:45:00,292.08,292.48,292.0,292.38,17285.853870372383,292.08,292.48,292.0,292.38,17285.8539
2016-11-18 15:50:00,292.23,292.23,291.8,292.2,51317.98936054717,292.23,292.23,291.8,292.2,51317.9894
2016-11-18 15:55:00,292.21,292.37,291.77,292.05,86919.98697209859,292.21,292.37,291.77,292.05,86919.987
2016-11-21 09:30:00,293.24,294.28,292.07,293.0,20396.265334925632,293.24,294.28,292.07,293.0,20396.2653
2016-11-21 09:35:00,292.9,293.78,292.89,293.41,17707.08934969059,292.9,293.78,292.89,293.41,17707.0893
2016-11-21 09:40:00,293.14,293.27,291.54,292.14,26542.177830854413,293.14,293.27,291.54,292.14,26542.1778
2016-11-21 09:45:00,292.41,293.33,292.14,293.24,6750.624253609814,292.41,293.33,292.14,293.24,6750.6243
2016-11-21 09:50:00,293.33,294.2,293.33,294.0,27712.51764194984,293.33,294.2,293.33,294.0,27712.5176
2016-11-21 09:55:00,294.2,294.35,293.85,294.04,10194.332862881338,294.2,294.35,293.85,294.04,10194.3329
2016-11-21 10:00:00,293.99,294.04,293.61,293.73,9472.36999240039,293.99,294.04,293.61,293.73,9472.37
2016-11-21 10:05:00,293.88,293.88,293.5,293.56,11917.27282596895,293.88,293.88,293.5,293.56,11917.2728
2016-11-21 10:10:00,293.6,294.32,293.59,294.32,12287.482358050158,293.6,294.32,293.59,294.32,12287.4824
2016-11-21 10:15:00,294.15,294.91,293.99,294.81,35867.98393225492,294.15,294.91,293.99,294.81,35867.9839
2016-11-21 10:20:00,294.79,295.04,294.53,294.55,8876.343502334166,294.79,295.04,294.53,294.55,8876.3435
2016-11-21 10:25:00,294.52,294.53,292.91,293.0,18570.18781891217,294.52,294.53,292.91,293.0,18570.1878
2016-11-21 10:30:00,293.0,293.63,292.53,293.28,27251.11279991315,293.0,293.63,292.53,293.28,27251.1128
2016-11-21 10:35:00,293.16,293.21,292.54,293.1,7417.218543046358,293.16,293.21,292.54,293.1,7417.2185
2016-11-21 10:40:00,292.92,293.79,292.91,293.67,36301.16165454348,292.92,293.79,292.91,293.67,36301.1617
2016-11-21 10:45:00,293.76,293.77,293.03,293.2,32012.810769731845,293.76,293.77,293.03,293.2,32012.8108
2016-11-21 10:50:00,293.34,293.34,292.81,293.31,6643.144066876561,293.34,293.34,292.81,293.31,6643.1441
2016-11-21 10:55:00,293.29,293.71,293.19,293.52,4197.15557485615,293.29,293.71,293.19,293.52,4197.1556
2016-11-21 11:00:00,293.69,293.95,293.55,293.65,1737.0535229616762,293.69,293.95,293.55,293.65,1737.0535
2016-11-21 11:05:00,293.67,293.83,293.33,293.4,8858.97296710455,293.67,293.83,293.33,293.4,8858.973
2016-11-21 11:10:00,293.39,293.52,292.85,292.86,4238.410596026491,293.39,293.52,292.85,292.86,4238.4106
2016-11-21 11:15:00,292.87,292.97,292.64,292.64,3419.8241233308004,292.87,292.97,292.64,292.64,3419.8241
2016-11-21 11:20:00,292.85,293.0,292.65,293.0,12276.625773531649,292.85,293.0,292.65,293.0,12276.6258
2016-11-21 11:25:00,292.95,293.01,292.76,292.95,2848.767777657149,292.95,293.01,292.76,292.95,2848.7678
2016-11-21 11:30:00,292.79,292.98,292.48,292.48,3474.1070459233524,292.79,292.98,292.48,292.48,3474.107
2016-11-21 11:35:00,292.55,292.77,292.51,292.66,5114.536966670285,292.55,292.77,292.51,292.66,5114.537
2016-11-21 11:40:00,292.66,293.38,292.34,293.2,41833.67712517642,292.66,293.38,292.34,293.2,41833.6771
2016-11-21 11:45:00,293.06,294.23,293.06,293.34,31011.83367712517,293.06,294.23,293.06,293.34,31011.8337
2016-11-21 11:50:00,293.43,293.49,293.16,293.17,3777.005753989795,293.43,293.49,293.16,293.17,3777.0058
2016-11-21 11:55:00,293.22,293.74,292.93,293.51,13769.406144826838,293.22,293.74,292.93,293.51,13769.4061
2016-11-21 12:00:00,293.52,293.54,292.8,293.25,11256.106828791662,293.52,293.54,292.8,293.25,11256.1068
2016-11-21 12:05:00,293.2,293.37,292.69,293.2,9182.499185756162,293.2,293.37,292.69,293.2,9182.4992
2016-11-21 12:10:00,293.08,293.27,292.88,293.27,4776.89718814461,293.08,293.27,292.88,293.27,4776.8972
2016-11-21 12:15:00,293.27,293.27,292.62,292.93,5917.924221040061,293.27,293.27,292.62,292.93,5917.9242
2016-11-21 12:20:00,292.9,293.2,292.89,292.92,11920.529801324505,292.9,293.2,292.89,292.92,11920.5298
2016-11-21 12:25:00,293.17,293.18,292.98,293.03,2706.546520464662,293.17,293.18,292.98,293.03,2706.5465
2016-11-21 12:30:00,293.04,293.17,293.02,293.13,13571.816306589948,293.04,293.17,293.02,293.13,13571.8163
2016-11-21 12:35:00,293.16,293.39,293.08,293.35,11247.421561176854,293.16,293.39,293.08,293.35,11247.4216
2016-11-21 12:40:00,293.38,294.0,293.32,293.47,60631.85321897731,293.38,294.0,293.32,293.47,60631.8532
2016-11-21 12:45:00,293.4,293.58,293.03,293.47,16029.74704158072,293.4,293.58,293.03,293.47,16029.747
2016-11-21 12:50:00,293.43,293.43,293.21,293.4,651.3950711106286,293.43,293.43,293.21,293.4,651.3951
2016-11-21 12:55:00,293.08,293.51,292.77,293.51,9306.26424926718,293.08,293.51,292.77,293.51,9306.2642
2016-11-21 13:00:00,293.52,293.52,293.03,293.08,3902.942134404516,293.52,293.52,293.03,293.08,3902.9421
2016-11-21 13:05:00,293.19,293.5,292.99,293.37,8061.014004994029,293.19,293.5,292.99,293.37,8061.014
2016-11-21 13:10:00,293.4,293.46,293.16,293.16,3908.370426663772,293.4,293.46,293.16,293.16,3908.3704
2016-11-21 13:15:00,293.29,293.43,293.12,293.12,5374.009336662686,293.29,293.43,293.12,293.12,5374.0093
2016-11-21 13:20:00,293.2,293.27,292.95,293.1,4746.498751492781,293.2,293.27,292.95,293.1,4746.4988
2016-11-21 13:25:00,293.03,293.23,292.51,292.84,20895.66822277712,293.03,293.23,292.51,292.84,20895.6682
2016-11-21 13:30:00,293.13,293.18,292.85,293.01,1519.921832591467,293.13,293.18,292.85,293.01,1519.9218
2016-11-21 13:35:00,293.07,294.26,292.87,293.83,39713.38616871133,293.07,294.26,292.87,293.83,39713.3862
2016-11-21 13:40:00,293.82,294.2,293.2,293.37,14493.540332211487,293.82,294.2,293.2,293.37,14493.5403
2016-11-21 13:45:00,293.21,293.37,292.95,293.15,3487.1349473455653,293.21,293.37,292.95,293.15,3487.1349
2016-11-21 13:50:00,293.1,293.43,292.92,293.08,5879.926175225274,293.1,293.43,292.92,293.08,5879.9262
2016-11-21 13:55:00,293.1,293.42,293.03,293.15,14481.598089241124,293.1,293.42,293.03,293.15,14481.5981
2016-11-21 14:00:00,293.22,293.3,292.77,293.08,17666.919986972098,293.22,293.3,292.77,293.08,17666.92
2016-11-21 14:05:00,293.08,293.22,292.46,292.65,16946.042774943002,293.08,293.22,292.46,292.65,16946.0428
2016-11-21 14:10:00,292.64,293.0,292.64,292.78,14250.352838996852,292.64,293.0,292.64,292.78,14250.3528
2016-11-21 14:15:00,292.85,292.9,292.51,292.9,16794.050591683856,292.85,292.9,292.51,292.9,16794.0506
2016-11-21 14:20:00,292.86,293.2,292.85,292.94,44554.33720551515,292.86,293.2,292.85,292.94,44554.3372
2016-11-21 14:25:00,292.94,292.98,292.41,292.41,12723.91705569428,292.94,292.98,292.41,292.41,12723.9171
2016-11-21 14:30:00,292.51,292.85,292.48,292.74,3009.445228531104,292.51,292.85,292.48,292.74,3009.4452
2016-11-21 14:35:00,292.81,292.82,292.45,292.58,2113.7770057539897,292.81,292.82,292.45,292.58,2113.777
2016-11-21 14:40:00,292.54,292.69,292.43,292.46,12366.735425035284,292.54,292.69,292.43,292.46,12366.7354
2016-11-21 14:45:00,292.34,292.91,292.34,292.91,35958.09358375855,292.34,292.91,292.34,292.91,35958.0936
2016-11-21 14:50:00,292.91,292.95,292.69,292.95,20159.591792422103,292.91,292.95,292.69,292.95,20159.5918
2016-11-21 14:55:00,292.93,292.94,292.74,292.74,6788.622299424601,292.93,292.94,292.74,292.74,6788.6223
2016-11-21 15:00:00,292.73,292.96,292.73,292.9,4556.508522418847,292.73,292.96,292.73,292.9,4556.5085
2016-11-21 15:05:00,292.85,292.91,292.73,292.82,4404.516339159701,292.85,292.91,292.73,292.82,4404.5163
2016-11-21 15:10:00,292.86,292.96,292.69,292.7,9094.560851156226,292.86,292.96,292.69,292.7,9094.5609
2016-11-21 15:15:00,292.87,292.88,292.56,292.6,26968.84160243188,292.87,292.88,292.56,292.6,26968.8416
2016-11-21 15:20:00,292.54,292.69,292.3,292.62,13811.746824449028,292.54,292.69,292.3,292.62,13811.7468
2016-11-21 15:25:00,292.62,292.71,292.37,292.38,9405.059168385626,292.62,292.71,292.37,292.38,9405.0592
2016-11-21 15:30:00,292.49,292.75,292.45,292.74,7373.792204972316,292.49,292.75,292.45,292.74,7373.7922
2016-11-21 15:35:00,292.73,292.75,292.39,292.62,8272.717403104984,292.73,292.75,292.39,292.62,8272.7174
2016-11-21 15:40:00,292.63,292.73,292.45,292.53,7153.403539246553,292.63,292.73,292.45,292.53,7153.4035
2016-11-21 15:45:00,292.54,292.97,292.42,292.91,26370.643795461947,292.54,292.97,292.42,292.91,26370.6438
2016-11-21 15:50:00,292.88,293.35,292.67,293.35,32842.25382694604,292.88,293.35,292.67,293.35,32842.2538
2016-11-21 15:55:00,293.34,293.4,293.01,293.2,43647.812398219525,293.34,293.4,293.01,293.2,43647.8124
2016-11-22 09:30:00,295.48,295.67,293.92,294.39,24436.00043426338,295.48,295.67,293.92,294.39,24436.0004
2016-11-22 09:35:00,294.75,294.95,293.72,294.15,50866.35544457714,294.75,294.95,293.72,294.15,50866.3554
2016-11-22 09:40:00,293.9,294.75,293.27,294.75,63287.37379220498,293.9,294.75,293.27,294.75,63287.3738
2016-11-22 09:45:00,294.94,295.36,293.96,293.96,16396.69959830637,294.94,295.36,293.96,293.96,16396.6996
2016-11-22 09:50:00,294.02,294.05,293.31,293.49,3799.804581478667,294.02,294.05,293.31,293.49,3799.8046
2016-11-22 09:55:00,293.52,295.13,293.51,294.54,27548.583215720337,293.52,295.13,293.51,294.54,27548.5832
2016-11-22 10:00:00,294.49,294.49,293.56,294.2,10521.116056888502,294.49,294.49,293.56,294.2,10521.1161
2016-11-22 10:05:00,293.99,294.07,293.55,293.6,16355.444577136032,293.99,294.07,293.55,293.6,16355.4446
2016-11-22 10:10:00,293.65,294.35,293.5,293.78,7801.5416350016285,293.65,294.35,293.5,293.78,7801.5416
2016-11-22 10:15:00,293.77,293.86,293.37,293.72,5319.726414070134,293.77,293.86,293.37,293.72,5319.7264
2016-11-22 10:20:00,293.91,294.05,293.61,293.63,3191.83584844208,293.91,294.05,293.61,293.63,3191.8358
2016-11-22 10:25:00,293.4,293.78,293.0,293.63,3582.6728911084574,293.4,293.78,293.0,293.63,3582.6729
2016-11-22 10:30:00,293.59,293.7,293.08,293.22,4739.9848007816745,293.59,293.7,293.08,293.22,4739.9848
2016-11-22 10:35:00,293.29,293.32,292.46,292.46,5096.080772988818,293.29,293.32,292.46,292.46,5096.0808
2016-11-22 10:40:00,292.54,292.54,291.54,292.26,23546.846162197373,292.54,292.54,291.54,292.26,23546.8462
2016-11-22 10:45:00,291.98,292.23,291.27,291.58,16170.882640321355,291.98,292.23,291.27,291.58,16170.8826
2016-11-22 10:50:00,291.93,292.38,291.32,291.51,17740.74476169797,291.93,292.38,291.32,291.51,17740.7448
2016-11-22 10:55:00,291.58,291.88,291.08,291.15,24587.99261752253,291.58,291.88,291.08,291.15,24587.9926
2016-11-22 11:00:00,291.62,291.62,290.73,290.84,11541.635001628489,291.62,291.62,290.73,290.84,11541.635
2016-11-22 11:05:00,290.9,291.04,290.46,290.63,13711.866246878732,290.9,291.04,290.46,290.63,13711.8662
2016-11-22 11:10:00,290.55,290.87,290.16,290.3,52581.695798501794,290.55,290.87,290.16,290.3,52581.6958
2016-11-22 11:15:00,290.42,290.44,289.56,289.71,46203.45239387689,290.42,290.44,289.56,289.71,46203.4524
2016-11-22 11:20:00,289.64,291.06,289.56,290.59,87165.34578221691,289.64,291.06,289.56,290.59,87165.3458
2016-11-22 11:25:00,290.39,290.49,289.51,289.69,18661.38312886766,290.39,290.49,289.51,289.69,18661.3831
2016-11-22 11:30:00,289.69,290.53,289.24,290.14,37656.06340245359,289.69,290.53,289.24,290.14,37656.0634
2016-11-22 11:35:00,289.91,290.07,289.35,290.07,28458.364998371515,289.91,290.07,289.35,290.07,28458.365
2016-11-22 11:40:00,290.24,290.43,289.58,290.19,14434.91477581153,290.24,290.43,289.58,290.19,14434.9148
2016-11-22 11:45:00,290.4,291.04,290.13,290.14,14547.82325480404,290.4,291.04,290.13,290.14,14547.8233
2016-11-22 11:50:00,290.35,290.43,290.05,290.27,2697.8612528498534,290.35,290.43,290.05,290.27,2697.8613
2016-11-22 11:55:00,290.11,290.92,289.76,290.15,12985.560742590382,290.11,290.92,289.76,290.15,12985.5607
2016-11-22 12:00:00,290.24,290.4,289.87,290.08,5949.408316143741,290.24,290.4,289.87,290.08,5949.4083
2016-11-22 12:05:00,290.19,290.69,289.93,290.5,4341.54814895234,290.19,290.69,289.93,290.5,4341.5481
2016-11-22 12:10:00,290.36,290.84,290.17,290.17,10021.71316903702,290.36,290.84,290.17,290.17,10021.7132
2016-11-22 12:15:00,290.62,290.92,290.23,290.23,9423.515362067094,290.62,290.92,290.23,290.23,9423.5154
2016-11-22 12:20:00,290.35,290.93,290.31,290.75,11316.903702095322,290.35,290.93,290.31,290.75,11316.9037
2016-11-22 12:25:00,290.63,291.16,290.59,291.16,2521.984583649984,290.63,291.16,290.59,291.16,2521.9846
2016-11-22 12:30:00,291.16,291.16,290.68,290.86,11795.679079361633,291.16,291.16,290.68,290.86,11795.6791
2016-11-22 12:35:00,290.84,290.98,290.48,290.83,6720.225816957985,290.84,290.98,290.48,290.83,6720.2258
2016-11-22 12:40:00,290.82,291.34,290.74,291.34,5883.183150580828,290.82,291.34,290.74,291.34,5883.1832
2016-11-22 12:45:00,291.34,291.8,290.99,291.53,16881.988926283793,291.34,291.8,290.99,291.53,16881.9889
2016-11-22 12:50:00,291.26,291.8,291.07,291.55,6980.783845402237,291.26,291.8,291.07,291.55,6980.7838
2016-11-22 12:55:00,291.68,291.76,291.55,291.6,1020.5189447399848,291.68,291.76,291.55,291.6,1020.5189
2016-11-22 13:00:00,292.0,292.0,291.61,291.77,2313.5381608945827,292.0,292.0,291.61,291.77,2313.5382
2016-11-22 13:05:00,291.72,292.78,291.69,292.4,6459.667788513734,291.72,292.78,291.69,292.4,6459.6678
2016-11-22 13:10:00,292.5,293.07,292.45,292.85,12287.482358050158,292.5,293.07,292.45,292.85,12287.4824
2016-11-22 13:15:00,292.8,292.97,292.36,292.36,8775.377266312018,292.8,292.97,292.36,292.36,8775.3773
2016-11-22 13:20:00,292.5,292.91,292.3,292.77,9689.5016827706,292.5,292.91,292.3,292.77,9689.5017
2016-11-22 13:25:00,292.54,292.62,292.29,292.47,2822.711974812724,292.54,292.62,292.29,292.47,2822.712
2016-11-22 13:30:00,292.25,292.61,292.03,292.48,16976.441211594833,292.25,292.61,292.03,292.48,16976.4412
2016-11-22 13:35:00,292.23,292.52,292.21,292.32,1085.6584518510476,292.23,292.52,292.21,292.32,1085.6585
2016-11-22 13:40:00,292.28,292.4,291.71,291.77,7159.917489957659,292.28,292.4,291.71,291.77,7159.9175
2016-11-22 13:45:00,291.9,292.02,291.27,291.49,29003.36554120074,291.9,292.02,291.27,291.49,29003.3655
2016-11-22 13:50:00,291.49,291.68,290.63,290.7,24317.66366301162,291.49,291.68,290.63,290.7,24317.6637
2016-11-22 13:55:00,290.63,290.87,290.28,290.34,23845.40223645641,290.63,290.87,290.28,290.34,23845.4022
2016-11-22 14:00:00,290.4,291.07,290.19,290.57,21796.76473781349,290.4,291.07,290.19,290.57,21796.7647
2016-11-22 14:05:00,290.62,291.38,290.45,291.31,13303.658668982738,290.62,291.38,290.45,291.31,13303.6587
2016-11-22 14:10:00,291.31,291.54,290.68,290.85,10717.620236673543,291.31,291.54,290.68,290.85,10717.6202
2016-11-22 14:15:00,291.29,291.8,290.81,291.21,5691.021604603192,291.29,291.8,290.81,291.21,5691.0216
2016-11-22 14:20:00,291.29,291.85,290.96,291.74,8829.66018890457,291.29,291.85,290.96,291.74,8829.6602
2016-11-22 14:25:00,291.72,292.31,291.67,292.27,13260.232330908697,291.72,292.31,291.67,292.27,13260.2323
2016-11-22 14:30:00,292.21,292.53,291.99,292.31,15986.320703506675,292.21,292.53,291.99,292.31,15986.3207
2016-11-22 14:35:00,292.52,292.53,291.99,292.14,3088.6982955162307,292.52,292.53,291.99,292.14,3088.6983
2016-11-22 14:40:00,292.02,292.68,292.02,292.34,13248.290087938334,292.02,292.68,292.02,292.34,13248.2901
2016-11-22 14:45:00,292.4,292.65,292.4,292.62,1248.507219628705,292.4,292.65,292.4,292.62,1248.5072
2016-11-22 14:50:00,292.63,292.67,292.35,292.67,15490.174791010748,292.63,292.67,292.35,292.67,15490.1748
2016-11-22 14:55:00,292.67,293.25,292.67,292.81,14155.900553685811,292.67,293.25,292.67,292.81,14155.9006
2016-11-22 15:00:00,293.11,293.99,293.08,293.68,22789.05656280534,293.11,293.99,293.08,293.68,22789.0566
2016-11-22 15:05:00,293.61,293.61,292.58,292.6,13664.097274997286,293.61,293.61,292.58,292.6,13664.0973
2016-11-22 15:10:00,292.85,293.04,292.65,292.85,22204.97231570948,292.85,293.04,292.65,292.85,22204.9723
2016-11-22 15:15:00,292.97,293.17,292.52,292.75,11870.589512539356,292.97,293.17,292.52,292.75,11870.5895
2016-11-22 15:20:00,292.62,292.7,292.16,292.39,14153.729236782108,292.62,292.7,292.16,292.39,14153.7292
2016-11-22 15:25:00,292.45,292.52,291.5,291.51,16720.225816957987,292.45,292.52,291.5,291.51,16720.2258
2016-11-22 15:30:00,291.45,291.88,291.43,291.82,17383.563131038976,291.45,291.88,291.43,291.82,17383.5631
2016-11-22 15:35:00,291.81,292.01,291.74,291.93,11732.710889154272,291.81,292.01,291.74,291.93,11732.7109
2016-11-22 15:40:00,292.01,292.57,292.0,292.56,12812.941048746065,292.01,292.57,292.0,292.56,12812.941
2016-11-22 15:45:00,292.6,292.96,292.28,292.96,20549.34317663663,292.6,292.96,292.28,292.96,20549.3432
2016-11-22 15:50:00,293.04,293.25,292.78,293.2,40091.19530995549,293.04,293.25,292.78,293.2,40091.1953
2016-11-22 15:55:00,293.24,293.46,292.9,292.96,48610.35718163066,293.24,293.46,292.9,292.96,48610.3572
2016-11-23 09:30:00,270.64,278.68,270.62,273.82,427062.2082292911,270.64,278.68,270.62,273.82,427062.2082
2016-11-23 09:35:00,274.18,275.13,273.33,274.74,152590.3810661166,274.18,275.13,273.33,274.74,152590.3811
2016-11-23 09:40:00,274.57,276.99,273.54,275.69,213555.5314298122,274.57,276.99,273.54,275.69,213555.5314
2016-11-23 09:45:00,276.04,276.32,275.14,275.76,116893.93116925417,276.04,276.32,275.14,275.76,116893.9312
2016-11-23 09:50:00,275.71,276.95,273.63,275.87,149435.45760503746,275.71,276.95,273.63,275.87,149435.4576
2016-11-23 09:55:00,276.21,276.78,275.13,275.13,201566.60514602103,276.21,276.78,275.13,275.13,201566.6051
2016-11-23 10:00:00,275.46,276.25,274.95,275.83,109235.69644989687,275.46,276.25,274.95,275.83,109235.6964
2016-11-23 10:05:00,275.82,278.03,275.72,276.38,77322.76625773532,275.82,278.03,275.72,276.38,77322.7663
2016-11-23 10:10:00,276.33,279.77,276.33,277.56,130762.13223319945,276.33,279.77,276.33,277.56,130762.1322
2016-11-23 10:15:00,277.69,279.73,277.4,279.47,69435.45760503746,277.69,279.73,277.4,279.47,69435.4576
2016-11-23 10:20:00,279.52,280.56,278.78,280.19,93902.94213440453,279.52,280.56,278.78,280.19,93902.9421
2016-11-23 10:25:00,280.21,282.36,280.01,281.17,105052.65443491476,280.21,282.36,280.01,281.17,105052.6544
2016-11-23 10:30:00,281.17,282.21,279.86,280.11,133744.43600043427,281.17,282.21,279.86,280.11,133744.436
2016-11-23 10:35:00,280.01,280.42,279.09,279.86,63532.73260232331,280.01,280.42,279.09,279.86,63532.7326
2016-11-23 10:40:00,279.86,279.98,277.4,279.01,86406.47052437304,279.86,279.98,277.4,279.01,86406.4705
2016-11-23 10:45:00,278.99,279.1,276.87,277.01,45353.38182607752,278.99,279.1,276.87,277.01,45353.3818
2016-11-23 10:50:00,277.01,277.12,275.32,275.92,62148.51807621322,277.01,277.12,275.32,275.92,62148.5181
2016-11-23 10:55:00,275.88,277.44,275.68,277.44,53420.909781782655,275.88,277.44,275.68,277.44,53420.9098
2016-11-23 11:00:00,277.43,277.9,276.34,276.39,43769.40614482684,277.43,277.9,276.34,276.39,43769.4061
2016-11-23 11:05:00,276.45,277.22,275.96,276.93,24042.992074693306,276.45,277.22,275.96,276.93,24042.9921
2016-11-23 11:10:00,276.97,276.97,276.29,276.74,40005.42829225925,276.97,276.97,276.29,276.74,40005.4283
2016-11-23 11:15:00,276.74,277.42,276.37,277.25,15642.166974269896,276.74,277.42,276.37,277.25,15642.167
2016-11-23 11:20:00,277.21,277.24,276.58,276.9,24551.0802301596,277.21,277.24,276.58,276.9,24551.0802
2016-11-23 11:25:00,276.84,276.84,276.17,276.39,26278.36282705461,276.84,276.84,276.17,276.39,26278.3628
2016-11-23 11:30:00,276.27,277.04,276.19,276.43,33444.79426772337,276.27,277.04,276.19,276.43,33444.7943
2016-11-23 11:35:00,276.57,276.89,276.19,276.88,50962.97904679188,276.57,276.89,276.19,276.88,50962.979
2016-11-23 11:40:00,276.98,277.53,276.91,277.46,16853.761806535666,276.98,277.53,276.91,277.46,16853.7618
2016-11-23 11:45:00,277.6,278.32,277.44,277.59,16254.478341113889,277.6,278.32,277.44,277.59,16254.4783
2016-11-23 11:50:00,277.48,278.18,277.25,278.18,13815.003799804585,277.48,278.18,277.25,278.18,13815.0038
2016-11-23 11:55:00,278.02,278.74,277.9,278.74,12082.29291065031,278.02,278.74,277.9,278.74,12082.2929
2016-11-23 12:00:00,278.81,278.81,277.68,277.9,13570.730648138097,278.81,278.81,277.68,277.9,13570.7306
2016-11-23 12:05:00,278.04,278.49,278.01,278.26,30561.285419607,278.04,278.49,278.01,278.26,30561.2854
2016-11-23 12:10:00,278.26,278.69,278.05,278.61,11569.862121376616,278.26,278.69,278.05,278.61,11569.8621
2016-11-23 12:15:00,278.57,279.76,278.57,279.65,32860.71002062751,278.57,279.76,278.57,279.65,32860.71
2016-11-23 12:20:00,279.71,280.82,279.6,280.47,54923.4610791445,279.71,280.82,279.6,280.47,54923.4611
2016-11-23 12:25:00,280.55,280.94,280.47,280.75,60423.40679622191,280.55,280.94,280.47,280.75,60423.4068
2016-11-23 12:30:00,280.61,281.14,279.95,280.01,29231.35381608946,280.61,281.14,279.95,280.01,29231.3538
2016-11-23 12:35:00,280.01,280.6,279.81,279.95,20124.85072196287,280.01,280.6,279.81,279.95,20124.8507
2016-11-23 12:40:00,279.89,280.22,279.74,280.22,12032.352621865162,279.89,280.22,279.74,280.22,12032.3526
2016-11-23 12:45:00,280.0,280.28,279.6,280.01,21176.85376180653,280.0,280.28,279.6,280.01,21176.8538
2016-11-23 12:50:00,280.01,280.59,279.98,280.55,13008.359570079254,280.01,280.59,279.98,280.55,13008.3596
2016-11-23 12:55:00,280.53,281.26,280.15,280.83,34248.18152209315,280.53,281.26,280.15,280.83,34248.1815
2016-11-23 13:00:00,280.73,280.74,279.93,280.26,11579.633047443274,280.73,280.74,279.93,280.26,11579.633
2016-11-23 13:05:00,280.2,281.29,279.83,281.29,46636.630116165456,280.2,281.29,279.83,281.29,46636.6301
2016-11-23 13:10:00,281.2,281.54,280.77,281.46,31006.40538486592,281.2,281.54,280.77,281.46,31006.4054
2016-11-23 13:15:00,281.45,282.57,281.44,282.17,98738.46487894907,281.45,282.57,281.44,282.17,98738.4649
2016-11-23 13:20:00,282.13,284.02,282.12,283.27,88465.96460753448,282.13,284.02,282.12,283.27,88465.9646
2016-11-23 13:25:00,283.39,284.51,283.37,283.89,75791.98784062534,283.39,284.51,283.37,283.89,75791.9878
2016-11-23 13:30:00,283.8,283.94,282.13,282.93,35029.8556074259,283.8,283.94,282.13,282.93,35029.8556
2016-11-23 13:35:00,282.98,283.07,281.44,281.84,17778.742807512757,282.98,283.07,281.44,281.84,17778.7428
2016-11-23 13:40:00,281.86,282.67,281.44,281.44,12701.118228205409,281.86,282.67,281.44,281.44,12701.1182
2016-11-23 13:45:00,281.61,281.61,280.94,281.27,15190.53305829986,281.61,281.61,280.94,281.27,15190.5331
2016-11-23 13:50:00,281.11,281.17,280.13,280.48,26135.05591141028,281.11,281.17,280.13,280.48,26135.0559
2016-11-23 13:55:00,280.31,280.75,280.12,280.43,10814.243838888286,280.31,280.75,280.12,280.43,10814.2438
2016-11-23 14:00:00,280.32,280.65,280.07,280.65,18676.582347193573,280.32,280.65,280.07,280.65,18676.5823
2016-11-23 14:05:00,280.78,281.2,280.54,280.75,14386.060145478234,280.78,281.2,280.54,280.75,14386.0601
2016-11-23 14:10:00,281.06,281.61,280.86,281.61,12102.92042123548,281.06,281.61,280.86,281.61,12102.9204
2016-11-23 14:15:00,281.42,281.47,280.46,280.78,17081.750081424383,281.42,281.47,280.46,280.78,17081.7501
2016-11-23 14:20:00,280.69,280.95,280.58,280.71,16623.60221474324,280.69,280.95,280.58,280.71,16623.6022
2016-11-23 14:25:00,280.91,281.67,280.82,281.63,16989.469113017047,280.91,281.67,280.82,281.63,16989.4691
2016-11-23 14:30:00,281.58,282.05,281.19,281.87,29327.977418304203,281.58,282.05,281.19,281.87,29327.9774
2016-11-23 14:35:00,281.76,282.09,280.94,281.06,30779.50276842905,281.76,282.09,280.94,281.06,30779.5028
2016-11-23 14:40:00,281.06,281.39,280.56,280.79,24132.016067745088,281.06,281.39,280.56,280.79,24132.0161
2016-11-23 14:45:00,280.76,281.33,280.71,281.11,16483.552274454458,280.76,281.33,280.71,281.11,16483.5523
2016-11-23 14:50:00,281.11,282.0,281.02,281.55,19186.841819563568,281.11,282.0,281.02,281.55,19186.8418
2016-11-23 14:55:00,281.42,281.74,280.81,280.81,13813.918141352731,281.42,281.74,280.81,280.81,13813.9181
2016-11-23 15:00:00,280.94,281.35,280.81,281.12,15585.71273477364,280.94,281.35,280.81,281.12,15585.7127
2016-11-23 15:05:00,281.16,281.63,280.85,281.33,28974.05276300076,281.16,281.63,280.85,281.33,28974.0528
2016-11-23 15:10:00,281.45,281.64,281.08,281.6,20000.0,281.45,281.64,281.08,281.6,20000.0
2016-11-23 15:15:00,281.5,281.6,281.14,281.45,10670.936923243948,281.5,281.6,281.14,281.45,10670.9369
2016-11-23 15:20:00,281.47,281.49,280.94,281.33,15506.459667788517,281.47,281.49,280.94,281.33,15506.4597
2016-11-23 15:25:00,281.36,281.42,280.56,280.56,18969.71012919336,281.36,281.42,280.56,280.56,18969.7101
2016-11-23 15:30:00,280.71,281.31,280.61,281.31,20331.12582781457,280.71,281.31,280.61,281.31,20331.1258
2016-11-23 15:35:00,281.16,281.66,281.01,281.42,24523.93876886332,281.16,281.66,281.01,281.42,24523.9388
2016-11-23 15:40:00,281.51,281.88,281.16,281.25,42296.167625664966,281.51,281.88,281.16,281.25,42296.1676
2016-11-23 15:45:00,281.29,281.51,280.59,281.3,41842.36239279123,281.29,281.51,280.59,281.3,41842.3624
2016-11-23 15:50:00,281.39,282.29,281.39,281.82,86650.74367603952,281.39,282.29,281.39,281.82,86650.7437
2016-11-23 15:55:00,281.87,281.96,281.24,281.64,114789.92508956682,281.87,281.96,281.24,281.64,114789.9251
2016-11-25 09:30:00,282.28,282.92,279.61,280.5,47777.657149060906,282.28,282.92,279.61,280.5,47777.6571
2016-11-25 09:35:00,280.47,280.82,279.27,279.63,21346.2164802953,280.47,280.82,279.27,279.63,21346.2165
2016-11-25 09:40:00,279.75,280.47,279.47,280.24,11583.975681250678,279.75,280.47,279.47,280.24,11583.9757
2016-11-25 09:45:00,279.87,280.18,279.27,279.27,18533.275431549235,279.87,280.18,279.27,279.27,18533.2754
2016-11-25 09:50:00,279.31,279.73,278.53,279.41,15807.187058951256,279.31,279.73,278.53,279.41,15807.1871
2016-11-25 09:55:00,279.25,279.97,279.21,279.57,11833.67712517642,279.25,279.97,279.21,279.57,11833.6771
2016-11-25 10:00:00,279.38,281.72,279.31,280.95,34817.0665508631,279.38,281.72,279.31,280.95,34817.0666
2016-11-25 10:05:00,281.02,281.29,280.94,281.02,5193.790033655412,281.02,281.29,280.94,281.02,5193.79
2016-11-25 10:10:00,280.83,281.2,280.77,281.04,5537.943762892194,280.83,281.2,280.77,281.04,5537.9438
2016-11-25 10:15:00,281.18,281.18,280.69,281.06,8663.55444577136,281.18,281.18,280.69,281.06,8663.5544
2016-11-25 10:20:00,280.89,281.06,280.28,280.28,3661.925958093584,280.89,281.06,280.28,280.28,3661.926
2016-11-25 10:25:00,280.3,280.42,279.9,279.92,8192.378677668006,280.3,280.42,279.9,279.92,8192.3787
2016-11-25 10:30:00,279.83,280.01,279.51,279.6,8511.562262512214,279.83,280.01,279.51,279.6,8511.5623
2016-11-25 10:35:00,279.53,280.53,279.53,280.53,9326.891759852351,279.53,280.53,279.53,280.53,9326.8918
2016-11-25 10:40:00,280.43,280.65,280.02,280.24,7125.176419498426,280.43,280.65,280.02,280.24,7125.1764
2016-11-25 10:45:00,280.11,280.28,279.67,280.02,22711.97481272392,280.11,280.28,279.67,280.02,22711.9748
2016-11-25 10:50:00,279.95,279.95,279.22,279.83,26077.51601346217,279.95,279.95,279.22,279.83,26077.516
2016-11-25 10:55:00,279.76,279.87,279.26,279.31,6139.398545217675,279.76,279.87,279.26,279.31,6139.3985
2016-11-25 11:00:00,279.27,279.74,279.22,279.48,6650.743676039519,279.27,279.74,279.22,279.48,6650.7437
2016-11-25 11:05:00,279.42,279.54,279.03,279.42,10854.413201606774,279.42,279.54,279.03,279.42,10854.4132
2016-11-25 11:10:00,279.43,279.87,279.42,279.87,8686.353273260233,279.43,279.87,279.42,279.87,8686.3533
2016-11-25 11:15:00,279.87,280.03,279.77,279.98,10844.642275540116,279.87,280.03,279.77,279.98,10844.6423
2016-11-25 11:20:00,279.96,280.47,279.91,280.39,10298.55607425904,279.96,280.47,279.91,280.39,10298.5561
2016-11-25 11:25:00,280.4,281.17,280.4,281.08,7703.832374335035,280.4,281.17,280.4,281.08,7703.8324
2016-11-25 11:30:00,281.02,281.16,280.71,280.71,8980.566713711867,281.02,281.16,280.71,280.71,8980.5667
2016-11-25 11:35:00,280.75,280.75,280.21,280.38,13570.730648138097,280.75,280.75,280.21,280.38,13570.7306
2016-11-25 11:40:00,280.27,281.26,280.27,281.17,10488.546303332972,280.27,281.26,280.27,281.17,10488.5463
2016-11-25 11:45:00,281.32,281.56,281.06,281.27,13579.415915752905,281.32,281.56,281.06,281.27,13579.4159
2016-11-25 11:50:00,281.2,281.28,280.69,280.69,9689.5016827706,281.2,281.28,280.69,280.69,9689.5017
2016-11-25 11:55:00,280.65,280.66,280.27,280.3,3474.1070459233524,280.65,280.66,280.27,280.3,3474.107
2016-11-25 12:00:00,280.28,280.34,279.79,279.85,7842.796656171969,280.28,280.34,279.79,279.85,7842.7967
2016-11-25 12:05:00,279.79,280.01,279.56,280.01,16570.40495060254,279.79,280.01,279.56,280.01,16570.405
2016-11-25 12:10:00,279.94,280.4,279.88,280.3,9363.804147215287,279.94,280.4,279.88,280.3,9363.8041
2016-11-25 12:15:00,280.36,280.38,279.87,279.9,6093.800890239931,280.36,280.38,279.87,279.9,6093.8009
2016-11-25 12:20:00,279.89,280.25,279.87,280.12,11706.655086309847,279.89,280.25,279.87,280.12,11706.6551
2016-11-25 12:25:00,280.15,280.42,280.15,280.39,12512.213657583325,280.15,280.42,280.15,280.39,12512.2137
2016-11-25 12:30:00,280.38,280.48,279.78,280.23,18369.34100531973,280.38,280.48,279.78,280.23,18369.341
2016-11-25 12:35:00,280.21,280.57,280.16,280.29,9912.061665400066,280.21,280.57,280.16,280.29,9912.0617
2016-11-25 12:40:00,280.4,280.75,280.21,280.71,19658.01758766692,280.4,280.75,280.21,280.71,19658.0176
2016-11-25 12:45:00,280.89,281.0,280.75,280.79,11947.67126262078,280.89,281.0,280.75,280.79,11947.6713
2016-11-25 12:50:00,280.88,281.36,280.88,281.25,38206.49223754207,280.88,281.36,280.88,281.25,38206.4922
2016-11-25 12:55:00,281.28,281.33,280.55,281.09,53453.479535338185,281.28,281.33,280.55,281.09,53453.4795
2016-11-28 09:30:00,280.35,280.89,279.71,280.2,18938.22603408968,280.35,280.89,279.71,280.2,18938.226
2016-11-28 09:35:00,279.77,281.48,279.03,281.23,29268.2662034524,279.77,281.48,279.03,281.23,29268.2662
2016-11-28 09:40:00,280.92,281.11,280.3,280.56,8689.610248615785,280.92,281.11,280.3,280.56,8689.6102
2016-11-28 09:45:00,280.34,280.99,279.1,279.69,9719.90011942243,280.34,280.99,279.1,279.69,9719.9001
2016-11-28 09:50:00,279.26,279.91,277.58,278.17,56056.888502877,279.26,279.91,277.58,278.17,56056.8885
2016-11-28 09:55:00,278.23,278.69,277.53,278.66,37937.24894148301,278.23,278.69,277.53,278.66,37937.2489
2016-11-28 10:00:00,278.69,279.96,278.69,279.93,11364.672673976767,278.69,279.96,278.69,279.93,11364.6727
2016-11-28 10:05:00,279.64,280.01,279.08,279.94,22853.11041146456,279.64,280.01,279.08,279.94,22853.1104
2016-11-28 10:10:00,279.92,280.19,279.88,279.89,2548.040386494409,279.92,280.19,279.88,279.89,2548.0404
2016-11-28 10:15:00,279.86,279.9,279.31,279.39,27368.363912713063,279.86,279.9,279.31,279.39,27368.3639
2016-11-28 10:20:00,279.48,279.93,279.19,279.5,5862.555639995658,279.48,279.93,279.19,279.5,5862.5556
2016-11-28 10:25:00,279.42,280.03,279.13,279.98,18446.422755401152,279.42,280.03,279.13,279.98,18446.4228
2016-11-28 10:30:00,280.37,280.94,280.29,280.38,6391.271306047118,280.37,280.94,280.29,280.38,6391.2713
2016-11-28 10:35:00,280.48,280.8,280.48,280.79,3768.3204863749866,280.48,280.8,280.48,280.79,3768.3205
2016-11-28 10:40:00,280.6,280.6,280.08,280.15,13803.06155683422,280.6,280.6,280.08,280.15,13803.0616
2016-11-28 10:45:00,280.19,280.32,279.91,280.21,5753.989794810553,280.19,280.32,279.91,280.21,5753.9898
2016-11-28 10:50:00,279.98,280.24,279.87,280.24,4831.180110737162,279.98,280.24,279.87,280.24,4831.1801
2016-11-28 10:55:00,280.15,280.15,279.16,279.47,4592.335251329931,280.15,280.15,279.16,279.47,4592.3353
2016-11-28 11:00:00,279.59,280.08,279.19,279.76,6775.5943980023885,279.59,280.08,279.19,279.76,6775.5944
2016-11-28 11:05:00,279.45,279.73,279.45,279.63,5453.262403647813,279.45,279.73,279.45,279.63,5453.2624
2016-11-28 11:10:00,279.68,279.75,279.14,279.19,2714.14612962762,279.68,279.75,279.14,279.19,2714.1461
2016-11-28 11:15:00,279.2,279.65,279.19,279.24,14246.010205189448,279.2,279.65,279.19,279.24,14246.0102
2016-11-28 11:20:00,279.23,279.42,279.13,279.42,3104.9831722939966,279.23,279.42,279.13,279.42,3104.9832
2016-11-28 11:25:00,279.28,279.62,279.13,279.47,34399.08804690045,279.28,279.62,279.13,279.47,34399.088
2016-11-28 11:30:00,279.58,280.13,279.58,279.95,3853.001845619368,279.58,280.13,279.58,279.95,3853.0018
2016-11-28 11:35:00,279.99,280.27,279.7,280.06,11701.226794050592,279.99,280.27,279.7,280.06,11701.2268
2016-11-28 11:40:00,279.89,280.39,279.88,280.03,23716.208880686136,279.89,280.39,279.88,280.03,23716.2089
2016-11-28 11:45:00,280.01,280.01,279.56,279.56,5319.726414070134,280.01,280.01,279.56,279.56,5319.7264
2016-11-28 11:50:00,279.52,279.76,279.52,279.61,6394.528281402671,279.52,279.76,279.52,279.61,6394.5283
2016-11-28 11:55:00,279.68,280.03,279.65,279.85,4342.633807404191,279.68,280.03,279.65,279.85,4342.6338
2016-11-28 12:00:00,280.07,280.22,279.91,280.02,1796.764737813484,280.07,280.22,279.91,280.02,1796.7647
2016-11-28 12:05:00,280.02,280.62,279.91,280.61,21357.07306481381,280.02,280.62,279.91,280.61,21357.0731
2016-11-28 12:10:00,280.51,280.6,280.18,280.36,5211.160568885029,280.51,280.6,280.18,280.36,5211.1606
2016-11-28 12:15:00,280.27,280.27,280.07,280.07,2062.7510585169907,280.27,280.27,280.07,280.07,2062.7511
2016-11-28 12:20:00,280.24,280.24,280.05,280.16,2279.8827488872003,280.24,280.24,280.05,280.16,2279.8827
2016-11-28 12:25:00,280.11,280.38,279.97,280.3,6367.386820106395,280.11,280.38,279.97,280.3,6367.3868
2016-11-28 12:30:00,280.23,280.89,280.23,280.7,6313.103897513843,280.23,280.89,280.23,280.7,6313.1039
2016-11-28 12:35:00,280.69,281.06,280.69,280.83,10258.38671154055,280.69,281.06,280.69,280.83,10258.3867
2016-11-28 12:40:00,280.96,280.96,280.57,280.86,5986.320703506677,280.96,280.96,280.57,280.86,5986.3207
2016-11-28 12:45:00,280.86,281.3,280.83,281.16,5466.290305070025,280.86,281.3,280.83,281.16,5466.2903
2016-11-28 12:50:00,281.16,281.23,280.62,280.63,9228.096840733906,281.16,281.23,280.62,280.63,9228.0968
2016-11-28 12:55:00,280.79,281.71,280.7,281.62,15664.965801758768,280.79,281.71,280.7,281.62,15664.9658
2016-11-28 13:00:00,281.48,281.52,281.16,281.16,1845.6193681467807,281.48,281.52,281.16,281.16,1845.6194
2016-11-28 13:05:00,281.25,281.45,281.07,281.07,3557.702746715883,281.25,281.45,281.07,281.07,3557.7027
2016-11-28 13:10:00,281.21,281.53,281.19,281.53,3920.312669634133,281.21,281.53,281.19,281.53,3920.3127
2016-11-28 13:15:00,281.53,281.61,281.06,281.26,2307.0242101834765,281.53,281.61,281.06,281.26,2307.0242
2016-11-28 13:20:00,281.32,281.44,280.94,281.01,2784.7139289979373,281.32,281.44,280.94,281.01,2784.7139
2016-11-28 13:25:00,281.1,281.25,281.09,281.16,2671.8054500054286,281.1,281.25,281.09,281.16,2671.8055
2016-11-28 13:30:00,281.19,281.4,280.8,281.02,3057.2142004125503,281.19,281.4,280.8,281.02,3057.2142
2016-11-28 13:35:00,280.99,281.1,280.54,280.97,6948.214091846705,280.99,281.1,280.54,280.97,6948.2141
2016-11-28 13:40:00,280.89,281.16,280.48,280.48,6215.394636847248,280.89,281.16,280.48,280.48,6215.3946
2016-11-28 13:45:00,280.53,280.98,280.53,280.94,4532.624036478124,280.53,280.98,280.53,280.94,4532.624
2016-11-28 13:50:00,281.06,281.25,280.71,280.91,9130.38758006731,281.06,281.25,280.71,280.91,9130.3876
2016-11-28 13:55:00,280.94,281.25,280.82,280.83,30559.11410270329,280.94,281.25,280.82,280.83,30559.1141
2016-11-28 14:00:00,280.94,281.29,280.92,281.17,8569.10216046032,280.94,281.29,280.92,281.17,8569.1022
2016-11-28 14:05:00,281.21,281.49,280.87,280.94,14485.94072304853,281.21,281.49,280.87,280.94,14485.9407
2016-11-28 14:10:00,280.82,280.94,280.73,280.92,3621.756595375095,280.82,280.94,280.73,280.92,3621.7566
2016-11-28 14:15:00,280.9,281.23,280.9,281.22,4016.936271848877,280.9,281.23,280.9,281.22,4016.9363
2016-11-28 14:20:00,281.29,281.37,280.95,280.95,16067.745087395506,281.29,281.37,280.95,280.95,16067.7451
2016-11-28 14:25:00,281.03,281.23,281.02,281.14,3312.3439365975464,281.03,281.23,281.02,281.14,3312.3439
2016-11-28 14:30:00,281.05,281.29,280.94,280.94,13692.324394745414,281.05,281.29,280.94,280.94,13692.3244
2016-11-28 14:35:00,280.94,281.09,280.53,280.88,8316.143741179025,280.94,281.09,280.53,280.88,8316.1437
2016-11-28 14:40:00,280.85,281.14,280.85,280.94,9637.39007708175,280.85,281.14,280.85,280.94,9637.3901
2016-11-28 14:45:00,280.9,280.97,280.72,280.86,4000.651395071111,280.9,280.97,280.72,280.86,4000.6514
2016-11-28 14:50:00,280.71,280.8,280.37,280.74,8033.872543697753,280.71,280.8,280.37,280.74,8033.8725
2016-11-28 14:55:00,280.8,280.91,280.71,280.89,6792.964933232005,280.8,280.91,280.71,280.89,6792.9649
2016-11-28 15:00:00,280.97,281.26,280.69,281.26,5869.069590706764,280.97,281.26,280.69,281.26,5869.0696
2016-11-28 15:05:00,281.41,281.41,281.0,281.09,13859.515796330475,281.41,281.41,281.0,281.09,13859.5158
2016-11-28 15:10:00,281.09,281.09,280.72,280.96,5978.721094343719,281.09,281.09,280.72,280.96,5978.7211
2016-11-28 15:15:00,280.75,280.75,280.46,280.52,12573.010530886984,280.75,280.75,280.46,280.52,12573.0105
2016-11-28 15:20:00,280.56,280.79,280.17,280.71,15215.503202692433,280.56,280.79,280.17,280.71,15215.5032
2016-11-28 15:25:00,280.71,280.72,280.24,280.28,13263.48930626425,280.71,280.72,280.24,280.28,13263.4893
2016-11-28 15:30:00,280.33,280.71,280.16,280.49,20151.992183259143,280.33,280.71,280.16,280.49,20151.9922
2016-11-28 15:35:00,280.5,280.62,280.12,280.21,12005.211160568886,280.5,280.62,280.12,280.21,12005.2112
2016-11-28 15:40:00,280.04,280.25,279.81,279.82,27345.56508522419,280.04,280.25,279.81,279.82,27345.5651
2016-11-28 15:45:00,279.89,280.26,279.88,280.03,23833.45999348605,279.89,280.26,279.88,280.03,23833.46
2016-11-28 15:50:00,279.97,280.52,279.73,280.35,31071.544891976984,279.97,280.52,279.73,280.35,31071.5449
2016-11-28 15:55:00,280.33,280.43,279.57,279.85,88650.52654434915,280.33,280.43,279.57,279.85,88650.5265
2016-11-29 09:30:00,280.69,283.16,279.77,282.5,37071.97915535772,280.69,283.16,279.77,282.5,37071.9792
2016-11-29 09:35:00,282.28,282.3,279.94,281.17,39541.85213331886,282.28,282.3,279.94,281.17,39541.8521
2016-11-29 09:40:00,281.17,281.41,280.23,280.47,12906.307675605254,281.17,281.41,280.23,280.47,12906.3077
2016-11-29 09:45:00,280.47,280.47,279.58,279.63,15429.37791770709,280.47,280.47,279.58,279.63,15429.3779
2016-11-29 09:50:00,279.65,280.88,279.65,280.74,17203.343828031702,279.65,280.88,279.65,280.74,17203.3438
2016-11-29 09:55:00,280.66,281.66,280.09,281.44,12782.542612094236,280.66,281.66,280.09,281.44,12782.5426
2016-11-29 10:00:00,281.66,281.91,280.89,281.17,29990.22907393334,281.66,281.91,280.89,281.17,29990.2291
2016-11-29 10:05:00,281.06,281.43,280.19,280.65,10720.877212029096,281.06,281.43,280.19,280.65,10720.8772
2016-11-29 10:10:00,280.79,281.11,280.51,280.82,9604.82032352622,280.79,281.11,280.51,280.82,9604.8203
2016-11-29 10:15:00,281.11,281.63,280.91,281.45,13365.541200738247,281.11,281.63,280.91,281.45,13365.5412
2016-11-29 10:20:00,281.47,282.21,281.47,282.09,7023.124525024427,281.47,282.21,281.47,282.09,7023.1245
2016-11-29 10:25:00,281.99,282.32,281.77,281.83,14156.986212137665,281.99,282.32,281.77,281.83,14156.9862
2016-11-29 10:30:00,281.8,282.45,281.7,281.71,10905.439148843774,281.8,282.45,281.7,281.71,10905.4391
2016-11-29 10:35:00,281.82,282.16,281.82,281.87,7599.609162957334,281.82,282.16,281.82,281.87,7599.6092
2016-11-29 10:40:00,281.61,282.17,281.61,282.05,8180.4364346976445,281.61,282.17,281.61,282.05,8180.4364
2016-11-29 10:45:00,281.91,282.21,281.86,282.11,17774.40017370535,281.91,282.21,281.86,282.11,17774.4002
2016-11-29 10:50:00,281.95,282.18,281.47,281.47,21252.84985343611,281.95,282.18,281.47,281.47,21252.8499
2016-11-29 10:55:00,281.6,281.64,280.67,281.08,16055.802844425143,281.6,281.64,280.67,281.08,16055.8028
2016-11-29 11:00:00,280.94,281.32,280.58,280.61,5153.620670936924,280.94,281.32,280.58,280.61,5153.6207
2016-11-29 11:05:00,280.59,281.45,280.59,281.01,14398.002388448596,280.59,281.45,280.59,281.01,14398.0024
2016-11-29 11:10:00,281.05,281.1,280.33,280.47,8131.581804364348,281.05,281.1,280.33,280.47,8131.5818
2016-11-29 11:15:00,280.53,280.54,279.85,280.1,12620.77950276843,280.53,280.54,279.85,280.1,12620.7795
2016-11-29 11:20:00,280.11,280.32,279.44,279.76,22541.526435783304,280.11,280.32,279.44,279.76,22541.5264
2016-11-29 11:25:00,279.67,279.78,279.1,279.68,19457.17077407448,279.67,279.78,279.1,279.68,19457.1708
2016-11-29 11:30:00,279.45,280.16,279.45,280.02,7531.212680490717,279.45,280.16,279.45,280.02,7531.2127
2016-11-29 11:35:00,280.09,280.5,279.94,280.38,8995.76593203778,280.09,280.5,279.94,280.38,8995.7659
2016-11-29 11:40:00,280.24,280.26,279.73,279.89,10186.73325371838,280.24,280.26,279.73,279.89,10186.7333
2016-11-29 11:45:00,279.9,279.9,279.29,279.48,4451.199652589296,279.9,279.9,279.29,279.48,4451.1997
2016-11-29 11:50:00,279.49,280.3,279.49,280.14,11399.413744436,279.49,280.3,279.49,280.14,11399.4137
2016-11-29 11:55:00,280.21,280.31,279.64,279.81,6892.845510802302,280.21,280.31,279.64,279.81,6892.8455
2016-11-29 12:00:00,279.79,279.81,279.23,279.36,14326.348930626424,279.79,279.81,279.23,279.36,14326.3489
2016-11-29 12:05:00,279.36,279.39,279.11,279.21,5319.726414070134,279.36,279.39,279.11,279.21,5319.7264
2016-11-29 12:10:00,279.21,279.59,279.21,279.4,6775.5943980023885,279.21,279.59,279.21,279.4,6775.5944
2016-11-29 12:15:00,279.54,279.76,279.36,279.4,5646.509608077299,279.54,279.76,279.36,279.4,5646.5096
2016-11-29 12:20:00,279.43,279.65,279.43,279.65,7764.629247638693,279.43,279.65,279.43,279.65,7764.6292
2016-11-29 12:25:00,279.54,279.6,278.69,279.0,23165.780045597658,279.54,279.6,278.69,279.0,23165.78
2016-11-29 12:30:00,279.15,279.43,279.15,279.43,5967.864509825209,279.15,279.43,279.15,279.43,5967.8645
2016-11-29 12:35:00,279.61,280.01,279.5,279.9,8525.675822386278,279.61,280.01,279.5,279.9,8525.6758
2016-11-29 12:40:00,279.9,280.4,279.9,280.08,19621.105200303984,279.9,280.4,279.9,280.08,19621.1052
2016-11-29 12:45:00,280.18,280.57,279.96,280.1,12597.980675279558,280.18,280.57,279.96,280.1,12597.9807
2016-11-29 12:50:00,280.15,280.28,280.01,280.01,4118.988166322875,280.15,280.28,280.01,280.01,4118.9882
2016-11-29 12:55:00,280.02,280.26,279.76,280.06,16825.534686787538,280.02,280.26,279.76,280.06,16825.5347
2016-11-29 13:00:00,280.06,280.71,280.06,280.17,15040.712191944414,280.06,280.71,280.06,280.17,15040.7122
2016-11-29 13:05:00,280.28,280.54,280.13,280.13,6405.384865921182,280.28,280.54,280.13,280.13,6405.3849
2016-11-29 13:10:00,280.13,280.27,280.12,280.14,2171.316903702096,280.13,280.27,280.12,280.14,2171.3169
2016-11-29 13:15:00,280.11,280.25,279.59,279.76,4721.528607100207,280.11,280.25,279.59,279.76,4721.5286
2016-11-29 13:20:00,279.98,280.13,279.87,280.01,3271.0889154272068,279.98,280.13,279.87,280.01,3271.0889
2016-11-29 13:25:00,280.07,280.12,279.54,279.94,5508.630984692216,280.07,280.12,279.54,279.94,5508.631
2016-11-29 13:30:00,279.86,279.99,279.59,279.59,1783.7368363912717,279.86,279.99,279.59,279.59,1783.7368
2016-11-29 13:35:00,279.87,280.02,279.7,279.7,4616.219737270655,279.87,280.02,279.7,279.7,4616.2197
2016-11-29 13:40:00,279.63,279.88,279.55,279.55,2497.01443925741,279.63,279.88,279.55,279.55,2497.0144
2016-11-29 13:45:00,279.54,279.72,279.42,279.66,4301.378786233851,279.54,279.72,279.42,279.66,4301.3788
2016-11-29 13:50:00,279.66,279.83,279.37,279.74,12874.823580501574,279.66,279.83,279.37,279.74,12874.8236
2016-11-29 13:55:00,279.63,280.03,279.6,279.6,3479.535338182608,279.63,280.03,279.6,279.6,3479.5353
2016-11-29 14:00:00,279.82,279.94,279.75,279.91,5540.115079795896,279.82,279.94,279.75,279.91,5540.1151
2016-11-29 14:05:00,279.83,280.06,279.73,279.77,4082.0757789599393,279.83,280.06,279.73,279.77,4082.0758
2016-11-29 14:10:00,279.62,280.13,279.55,279.89,7597.437846053632,279.62,280.13,279.55,279.89,7597.4378
2016-11-29 14:15:00,279.85,279.94,279.54,279.54,8395.396808164152,279.85,279.94,279.54,279.54,8395.3968
2016-11-29 14:20:00,279.66,280.03,279.57,279.75,3433.937683204864,279.66,280.03,279.57,279.75,3433.9377
2016-11-29 14:25:00,279.89,280.0,279.65,279.66,6351.101943328629,279.89,280.0,279.65,279.66,6351.1019
2016-11-29 14:30:00,279.84,279.84,279.29,279.29,3985.452176745196,279.84,279.84,279.29,279.29,3985.4522
2016-11-29 14:35:00,279.44,280.01,279.44,279.73,4811.638258603844,279.44,280.01,279.44,279.73,4811.6383
2016-11-29 14:40:00,279.75,279.88,279.54,279.79,4483.769406144827,279.75,279.88,279.54,279.79,4483.7694
2016-11-29 14:45:00,279.81,280.01,279.76,279.95,8896.971012919335,279.81,280.01,279.76,279.95,8896.971
2016-11-29 14:50:00,279.92,280.13,279.65,279.78,10693.73575073282,279.92,280.13,279.65,279.78,10693.7358
2016-11-29 14:55:00,279.62,279.89,279.54,279.6,6622.516556291391,279.62,279.89,279.54,279.6,6622.5166
2016-11-29 15:00:00,279.63,279.63,279.11,279.11,6725.65410921724,279.63,279.63,279.11,279.11,6725.6541
2016-11-29 15:05:00,279.25,279.31,278.81,278.84,18146.781022690266,279.25,279.31,278.81,278.84,18146.781
2016-11-29 15:10:00,278.84,279.31,278.8,279.06,12828.14026707198,278.84,279.31,278.8,279.06,12828.1403
2016-11-29 15:15:00,279.25,279.27,278.67,278.9,14015.850613397026,279.25,279.27,278.67,278.9,14015.8506
2016-11-29 15:20:00,278.87,279.44,278.66,279.27,11458.039300835955,278.87,279.44,278.66,279.27,11458.0393
2016-11-29 15:25:00,279.38,279.7,279.2,279.47,9017.4791010748,279.38,279.7,279.2,279.47,9017.4791
2016-11-29 15:30:00,279.43,279.52,279.14,279.36,8468.135924438173,279.43,279.52,279.14,279.36,8468.1359
2016-11-29 15:35:00,279.34,279.39,279.07,279.07,11290.847899250895,279.34,279.39,279.07,279.07,11290.8479
2016-11-29 15:40:00,279.16,279.42,279.04,279.3,16599.71772880252,279.16,279.42,279.04,279.3,16599.7177
2016-11-29 15:45:00,279.26,279.39,279.11,279.11,11361.415698621217,279.26,279.39,279.11,279.11,11361.4157
2016-11-29 15:50:00,279.09,279.33,279.09,279.17,23075.67039409402,279.09,279.33,279.09,279.17,23075.6704
2016-11-29 15:55:00,279.2,279.31,278.68,278.92,103216.80599283466,279.2,279.31,278.68,278.92,103216.806
2016-11-30 09:30:00,279.41,280.29,275.63,277.96,56417.32710889154,279.41,280.29,275.63,277.96,56417.3271
2016-11-30 09:35:00,277.75,278.9,277.26,277.62,16015.633481706656,277.75,278.9,277.26,277.62,16015.6335
2016-11-30 09:40:00,277.76,278.72,277.71,277.91,21173.596786450984,277.76,278.72,277.71,277.91,21173.5968
2016-11-30 09:45:00,278.15,278.26,276.65,276.65,34087.5040712192,278.15,278.26,276.65,276.65,34087.5041
2016-11-30 09:50:00,276.85,277.22,275.58,276.29,57702.74671588319,276.85,277.22,275.58,276.29,57702.7467
2016-11-30 09:55:00,276.19,276.39,274.95,276.14,57792.85636738682,276.19,276.39,274.95,276.14,57792.8564
2016-11-30 10:00:00,275.91,276.4,275.58,275.8,53935.51188796005,275.91,276.4,275.58,275.8,53935.5119
2016-11-30 10:05:00,275.81,276.12,275.57,275.87,32080.121593746608,275.81,276.12,275.57,275.87,32080.1216
2016-11-30 10:10:00,276.04,276.09,274.95,274.96,27013.35359895777,276.04,276.09,274.95,274.96,27013.3536
2016-11-30 10:15:00,275.29,275.91,274.97,275.7,24189.555965693195,275.29,275.91,274.97,275.7,24189.556
2016-11-30 10:20:00,275.87,275.98,275.32,275.35,28038.21517750516,275.87,275.98,275.32,275.35,28038.2152
2016-11-30 10:25:00,275.41,275.88,275.4,275.66,9821.952013896427,275.41,275.88,275.4,275.66,9821.952
2016-11-30 10:30:00,275.65,275.92,275.41,275.78,9716.643144066877,275.65,275.92,275.41,275.78,9716.6431
2016-11-30 10:35:00,275.78,276.26,275.69,276.11,24725.87124090761,275.78,276.26,275.69,276.11,24725.8712
2016-11-30 10:40:00,276.16,277.31,275.97,276.9,37285.85387037238,276.16,277.31,275.97,276.9,37285.8539
2016-11-30 10:45:00,276.97,276.97,276.44,276.7,7986.103571816307,276.97,276.97,276.44,276.7,7986.1036
2016-11-30 10:50:00,276.73,277.23,276.69,277.13,6948.214091846705,276.73,277.23,276.69,277.13,6948.2141
2016-11-30 10:55:00,277.03,277.03,276.43,276.44,3148.4095103680384,277.03,277.03,276.43,276.44,3148.4095
2016-11-30 11:00:00,276.61,276.76,276.33,276.6,8244.490283356856,276.61,276.76,276.33,276.6,8244.4903
2016-11-30 11:05:00,276.67,277.44,276.56,277.26,13636.95581370101,276.67,277.44,276.56,277.26,13636.9558
2016-11-30 11:10:00,277.31,277.45,276.34,276.34,9606.991640429922,277.31,277.45,276.34,276.34,9606.9916
2016-11-30 11:15:00,276.37,277.07,276.22,276.61,18144.60970578656,276.37,277.07,276.22,276.61,18144.6097
2016-11-30 11:20:00,276.51,276.62,276.29,276.62,15332.754315492346,276.51,276.62,276.29,276.62,15332.7543
2016-11-30 11:25:00,276.52,276.62,275.73,275.85,17838.454022364564,276.52,276.62,275.73,275.85,17838.454
2016-11-30 11:30:00,275.79,275.81,275.3,275.69,27829.768754749755,275.79,275.81,275.3,275.69,27829.7688
2016-11-30 11:35:00,275.58,275.68,274.97,275.36,44639.01856475953,275.58,275.68,274.97,275.36,44639.0186
2016-11-30 11:40:00,275.17,275.62,275.04,275.31,18984.90934751927,275.17,275.62,275.04,275.31,18984.9093
2016-11-30 11:45:00,275.3,275.39,274.66,274.7,12973.61849962002,275.3,275.39,274.66,274.7,12973.6185
2016-11-30 11:50:00,274.68,274.98,273.33,273.85,37681.03354684616,274.68,274.98,273.33,273.85,37681.0335
2016-11-30 11:55:00,273.88,273.88,273.1,273.1,24768.2119205298,273.88,273.88,273.1,273.1,24768.2119
2016-11-30 12:00:00,272.99,274.12,272.93,273.94,19171.64260123765,272.99,274.12,272.93,273.94,19171.6426
2016-11-30 12:05:00,274.0,274.18,273.77,274.11,6872.218000217132,274.0,274.18,273.77,274.11,6872.218
2016-11-30 12:10:00,273.93,274.22,273.93,274.21,7932.906307675606,273.93,274.22,273.93,274.21,7932.9063
2016-11-30 12:15:00,273.93,273.98,273.64,273.8,22485.07219628705,273.93,273.98,273.64,273.8,22485.0722
2016-11-30 12:20:00,273.8,273.8,273.11,273.13,13728.151123656498,273.8,273.8,273.11,273.13,13728.1511
2016-11-30 12:25:00,273.11,273.12,272.4,273.09,36124.19932689176,273.11,273.12,272.4,273.09,36124.1993
2016-11-30 12:30:00,272.99,273.3,272.53,273.3,8702.638150037998,272.99,273.3,272.53,273.3,8702.6382
2016-11-30 12:35:00,273.29,273.59,272.96,273.0,9978.28683096298,273.29,273.59,272.96,273.0,9978.2868
2016-11-30 12:40:00,273.12,273.18,272.68,272.83,6003.691238736294,273.12,273.18,272.68,272.83,6003.6912
2016-11-30 12:45:00,272.65,272.83,272.42,272.54,6107.9144501139945,272.65,272.83,272.42,272.54,6107.9145
2016-11-30 12:50:00,272.5,272.65,271.97,271.97,8875.257843882315,272.5,272.65,271.97,271.97,8875.2578
2016-11-30 12:55:00,272.02,272.71,271.98,272.65,13461.07914450114,272.02,272.71,271.98,272.65,13461.0791
2016-11-30 13:00:00,272.54,273.05,272.47,272.47,11240.907610465749,272.54,273.05,272.47,272.47,11240.9076
2016-11-30 13:05:00,272.47,272.75,272.36,272.75,11625.23070242102,272.47,272.75,272.36,272.75,11625.2307
2016-11-30 13:10:00,272.74,272.74,272.22,272.65,19213.983280859844,272.74,272.74,272.22,272.65,19213.9833
2016-11-30 13:15:00,272.65,273.95,272.63,273.92,32640.32135490175,272.65,273.95,272.63,273.92,32640.3214
2016-11-30 13:20:00,274.01,274.1,273.78,273.95,12876.994897405277,274.01,274.1,273.78,273.95,12876.9949
2016-11-30 13:25:00,274.05,274.87,274.05,274.64,53821.51775051569,274.05,274.87,274.05,274.64,53821.5178
2016-11-30 13:30:00,274.73,275.02,274.49,275.01,11447.182716317448,274.73,275.02,274.49,275.01,11447.1827
2016-11-30 13:35:00,274.9,274.97,274.15,274.4,10429.920746933016,274.9,274.97,274.15,274.4,10429.9207
2016-11-30 13:40:00,274.36,274.38,273.96,273.97,3961.567690804473,274.36,274.38,273.96,273.97,3961.5677
2016-11-30 13:45:00,274.03,274.13,273.84,273.88,7194.658560416893,274.03,274.13,273.84,273.88,7194.6586
2016-11-30 13:50:00,273.89,273.94,273.42,273.58,20495.06025404408,273.89,273.94,273.42,273.58,20495.0603
2016-11-30 13:55:00,273.51,273.65,273.29,273.47,7214.200412550212,273.51,273.65,273.29,273.47,7214.2004
2016-11-30 14:00:00,273.47,273.61,273.03,273.03,4125.502117033981,273.47,273.61,273.03,273.03,4125.5021
2016-11-30 14:05:00,273.03,273.11,272.73,272.85,8044.729128216263,273.03,273.11,272.73,272.85,8044.7291
2016-11-30 14:10:00,273.05,273.06,272.52,272.52,5127.564868092499,273.05,273.06,272.52,272.52,5127.5649
2016-11-30 14:15:00,272.43,273.3,272.07,273.02,15383.780262729346,272.43,273.3,272.07,273.02,15383.7803
2016-11-30 14:20:00,273.0,273.14,272.93,272.98,8140.267071979156,273.0,273.14,272.93,272.98,8140.2671
2016-11-30 14:25:00,272.91,272.91,272.07,272.19,18576.70176962328,272.91,272.91,272.07,272.19,18576.7018
2016-11-30 14:30:00,272.02,272.19,271.71,272.1,24951.68819889263,272.02,272.19,271.71,272.1,24951.6882
2016-11-30 14:35:00,272.04,272.41,272.03,272.12,5241.559005536858,272.04,272.41,272.03,272.12,5241.559
2016-11-30 14:40:00,272.07,272.26,271.78,271.99,8741.721854304637,272.07,272.26,271.78,271.99,8741.7219
2016-11-30 14:45:00,271.9,272.11,271.72,272.09,17329.280208446424,271.9,272.11,271.72,272.09,17329.2802
2016-11-30 14:50:00,272.04,272.26,271.8,271.91,19111.931386385844,272.04,272.26,271.8,271.91,19111.9314
2016-11-30 14:55:00,271.91,272.39,271.78,271.94,11760.9380089024,271.91,272.39,271.78,271.94,11760.938
2016-11-30 15:00:00,271.94,272.08,271.49,271.93,17520.35609597221,271.94,272.08,271.49,271.93,17520.3561
2016-11-30 15:05:00,271.9,271.93,271.49,271.69,18115.296927586583,271.9,271.93,271.49,271.69,18115.2969
2016-11-30 15:10:00,271.52,271.76,271.09,271.13,21678.42796656172,271.52,271.76,271.09,271.13,21678.428
2016-11-30 15:15:00,271.1,271.58,270.99,271.3,17208.772120290956,271.1,271.58,270.99,271.3,17208.7721
2016-11-30 15:20:00,271.28,271.72,271.08,271.57,18478.99250895668,271.28,271.72,271.08,271.57,18478.9925
2016-11-30 15:25:00,271.56,272.04,271.3,271.72,12228.8568016502,271.56,272.04,271.3,271.72,12228.8568
2016-11-30 15:30:00,271.82,271.91,271.44,271.67,28311.801107371622,271.82,271.91,271.44,271.67,28311.8011
2016-11-30 15:35:00,271.62,271.75,271.36,271.64,26518.29334491369,271.62,271.75,271.36,271.64,26518.2933
2016-11-30 15:40:00,271.68,271.75,271.27,271.36,38533.27543154924,271.68,271.75,271.27,271.36,38533.2754
2016-11-30 15:45:00,271.36,271.78,271.31,271.78,42190.85875583542,271.36,271.78,271.31,271.78,42190.8588
2016-11-30 15:50:00,271.71,271.78,270.76,271.56,66168.71132341765,271.71,271.78,270.76,271.56,66168.7113
2016-11-30 15:55:00,271.54,271.59,270.83,270.87,99698.1869503854,271.54,271.59,270.83,270.87,99698.187
2016-12-01 09:30:00,272.83,273.0,271.27,272.81,60410.3788947997,272.83,273.0,271.27,272.81,60410.3789
2016-12-01 09:35:00,273.05,273.05,271.63,271.75,19761.15514059277,273.05,273.05,271.63,271.75,19761.1551
2016-12-01 09:40:00,271.95,272.89,271.79,272.79,33170.12267940506,271.95,272.89,271.79,272.79,33170.1227
2016-12-01 09:45:00,272.52,273.24,272.51,272.78,21320.16067745088,272.52,273.24,272.51,272.78,21320.1607
2016-12-01 09:50:00,272.65,272.65,271.89,272.07,46887.41721854305,272.65,272.65,271.89,272.07,46887.4172
2016-12-01 09:55:00,271.98,272.28,271.68,271.94,32337.422646835308,271.98,272.28,271.68,271.94,32337.4226
2016-12-01 10:00:00,272.26,272.84,271.83,272.65,24751.927043752035,272.26,272.84,271.83,272.65,24751.927
2016-12-01 10:05:00,272.77,272.79,272.03,272.38,17039.409401802193,272.77,272.79,272.03,272.38,17039.4094
2016-12-01 10:10:00,272.18,272.22,271.71,271.93,13618.499620019542,272.18,272.22,271.71,271.93,13618.4996
2016-12-01 10:15:00,271.95,272.19,271.57,271.72,27231.57094777983,271.95,272.19,271.57,271.72,27231.5709
2016-12-01 10:20:00,271.84,272.07,271.61,272.07,24861.578547388992,271.84,272.07,271.61,272.07,24861.5785
2016-12-01 10:25:00,272.07,272.96,272.02,272.67,29778.525675822388,272.07,272.96,272.02,272.67,29778.5257
2016-12-01 10:30:00,272.54,272.54,271.82,272.3,11849.962001954184,272.54,272.54,271.82,272.3,11849.962
2016-12-01 10:35:00,272.17,272.17,271.28,271.37,24958.20214960373,272.17,272.17,271.28,271.37,24958.2021
2016-12-01 10:40:00,271.37,272.05,271.19,271.8,43817.17511670829,271.37,272.05,271.19,271.8,43817.1751
2016-12-01 10:45:00,271.73,271.88,270.1,270.1,19228.096840733902,271.73,271.88,270.1,270.1,19228.0968
2016-12-01 10:50:00,270.05,270.51,269.98,270.35,28560.41689284551,270.05,270.51,269.98,270.35,28560.4169
2016-12-01 10:55:00,270.23,271.44,270.16,271.09,16253.392682662035,270.23,271.44,270.16,271.09,16253.3927
2016-12-01 11:00:00,271.27,271.67,271.04,271.6,6225.165562913908,271.27,271.67,271.04,271.6,6225.1656
2016-12-01 11:05:00,271.6,271.71,271.13,271.55,5379.437628921942,271.6,271.71,271.13,271.55,5379.4376
2016-12-01 11:10:00,271.7,271.8,270.9,271.28,15253.50124850722,271.7,271.8,270.9,271.28,15253.5012
2016-12-01 11:15:00,271.05,271.26,270.71,271.16,11119.313863858431,271.05,271.26,270.71,271.16,11119.3139
2016-12-01 11:20:00,270.96,272.51,270.96,272.07,14954.945174248182,270.96,272.51,270.96,272.07,14954.9452
2016-12-01 11:25:00,272.18,272.42,271.78,272.2,8208.663554445771,272.18,272.42,271.78,272.2,8208.6636
2016-12-01 11:30:00,272.22,272.78,272.07,272.35,8754.749755726849,272.22,272.78,272.07,272.35,8754.7498
2016-12-01 11:35:00,272.65,272.78,272.09,272.24,10554.771468895886,272.65,272.78,272.09,272.24,10554.7715
2016-12-01 11:40:00,272.24,272.74,272.13,272.13,8831.831505808274,272.24,272.74,272.13,272.13,8831.8315
2016-12-01 11:45:00,272.25,272.26,271.91,272.11,4861.578547388992,272.25,272.26,271.91,272.11,4861.5785
2016-12-01 11:50:00,271.97,272.09,271.67,271.77,4886.548691781566,271.97,272.09,271.67,271.77,4886.5487
2016-12-01 11:55:00,271.7,272.12,271.7,272.12,8422.538269460429,271.7,272.12,271.7,272.12,8422.5383
2016-12-01 12:00:00,271.91,272.14,271.46,271.9,9692.758658126151,271.91,272.14,271.46,271.9,9692.7587
2016-12-01 12:05:00,271.73,272.35,271.73,271.91,8033.872543697753,271.73,272.35,271.73,271.91,8033.8725
2016-12-01 12:10:00,271.82,273.09,271.82,273.06,13350.341982412334,271.82,273.09,271.82,273.06,13350.342
2016-12-01 12:15:00,273.01,273.03,272.28,272.89,7708.175008142439,273.01,273.03,272.28,272.89,7708.175
2016-12-01 12:20:00,272.79,272.79,272.38,272.39,2124.6335902725004,272.79,272.79,272.38,272.39,2124.6336
2016-12-01 12:25:00,272.18,272.69,272.08,272.3,9879.491911844534,272.18,272.69,272.08,272.3,9879.4919
2016-12-01 12:30:00,272.27,272.47,272.16,272.21,3582.6728911084574,272.27,272.47,272.16,272.21,3582.6729
2016-12-01 12:35:00,272.14,272.14,271.73,271.73,3693.410053197265,272.14,272.14,271.73,271.73,3693.4101
2016-12-01 12:40:00,271.76,271.9,271.67,271.71,6133.970252958419,271.76,271.9,271.67,271.71,6133.9703
2016-12-01 12:45:00,271.73,271.77,271.44,271.44,6852.676148083813,271.73,271.77,271.44,271.44,6852.6761
2016-12-01 12:50:00,271.25,271.47,271.2,271.2,2946.477038323744,271.25,271.47,271.2,271.2,2946.477
2016-12-01 12:55:00,271.13,271.35,270.95,271.0,5685.593312343937,271.13,271.35,270.95,271.0,5685.5933
2016-12-01 13:00:00,270.93,270.96,270.55,270.61,4483.769406144827,270.93,270.96,270.55,270.61,4483.7694
2016-12-01 13:05:00,270.37,270.91,270.37,270.65,6822.277711431983,270.37,270.91,270.37,270.65,6822.2777
2016-12-01 13:10:00,270.74,271.05,270.74,270.86,3256.975355553143,270.74,271.05,270.74,270.86,3256.9754
2016-12-01 13:15:00,270.88,271.45,270.71,271.03,5327.326023233091,270.88,271.45,270.71,271.03,5327.326
2016-12-01 13:20:00,271.03,271.27,270.67,271.27,16408.641841276734,271.03,271.27,270.67,271.27,16408.6418
2016-12-01 13:25:00,271.27,271.27,270.76,270.79,7786.342416675714,271.27,271.27,270.76,270.79,7786.3424
2016-12-01 13:30:00,270.73,270.92,270.51,270.68,7064.379546194768,270.73,270.92,270.51,270.68,7064.3795
2016-12-01 13:35:00,270.84,270.84,270.55,270.71,6541.092172402562,270.84,270.84,270.55,270.71,6541.0922
2016-12-01 13:40:00,270.86,271.35,270.86,271.06,20090.10965150364,270.86,271.35,270.86,271.06,20090.1097
2016-12-01 13:45:00,271.03,271.03,270.78,270.8,10433.177722288568,271.03,271.03,270.78,270.8,10433.1777
2016-12-01 13:50:00,270.8,271.09,270.74,271.07,8279.23135381609,270.8,271.09,270.74,271.07,8279.2314
2016-12-01 13:55:00,271.14,271.14,270.67,270.8,21603.517533384,271.14,271.14,270.67,270.8,21603.5175
2016-12-01 14:00:00,270.9,270.98,270.57,270.89,13462.164802952992,270.9,270.98,270.57,270.89,13462.1648
2016-12-01 14:05:00,270.89,271.12,270.74,270.86,9443.057214200411,270.89,271.12,270.74,270.86,9443.0572
2016-12-01 14:10:00,270.8,270.9,270.74,270.8,11371.186624687874,270.8,270.9,270.74,270.8,11371.1866
2016-12-01 14:15:00,270.86,272.16,270.83,272.16,8606.014547823255,270.86,272.16,270.83,272.16,8606.0145
2016-12-01 14:20:00,272.04,272.04,271.32,271.63,10897.839539680816,272.04,272.04,271.32,271.63,10897.8395
2016-12-01 14:25:00,271.57,271.58,270.83,271.0,3467.593095212246,271.57,271.58,270.83,271.0,3467.5931
2016-12-01 14:30:00,271.02,271.44,270.86,271.02,4776.89718814461,271.02,271.44,270.86,271.02,4776.8972
2016-12-01 14:35:00,270.85,270.9,270.29,270.76,9169.47128433395,270.85,270.9,270.29,270.76,9169.4713
2016-12-01 14:40:00,270.8,271.31,270.63,271.31,17559.439800238844,270.8,271.31,270.63,271.31,17559.4398
2016-12-01 14:45:00,271.27,271.46,271.2,271.33,28655.954836608405,271.27,271.46,271.2,271.33,28655.9548
2016-12-01 14:50:00,271.39,271.68,271.39,271.68,6661.600260558029,271.39,271.68,271.39,271.68,6661.6003
2016-12-01 14:55:00,271.56,271.95,271.55,271.76,12160.460319183583,271.56,271.95,271.55,271.76,12160.4603
2016-12-01 15:00:00,271.77,271.92,271.69,271.78,5521.658886114428,271.77,271.92,271.69,271.78,5521.6589
2016-12-01 15:05:00,271.66,271.84,271.63,271.72,27273.91162740202,271.66,271.84,271.63,271.72,27273.9116
2016-12-01 15:10:00,271.8,272.13,271.74,271.96,7238.084898490935,271.8,272.13,271.74,271.96,7238.0849
2016-12-01 15:15:00,271.95,272.18,271.72,271.73,12895.451091086745,271.95,272.18,271.72,271.73,12895.4511
2016-12-01 15:20:00,271.73,272.14,271.72,271.72,23816.089458256432,271.73,272.14,271.72,271.72,23816.0895
2016-12-01 15:25:00,271.73,272.13,271.66,272.07,32757.572467701662,271.73,272.13,271.66,272.07,32757.5725
2016-12-01 15:30:00,272.05,272.34,271.79,271.91,26677.8851373358,272.05,272.34,271.79,271.91,26677.8851
2016-12-01 15:35:00,271.89,272.4,271.68,272.01,22997.502985560743,271.89,272.4,271.68,272.01,22997.503
2016-12-01 15:40:00,271.92,272.54,271.69,272.21,64492.45467375964,271.92,272.54,271.69,272.21,64492.4547
2016-12-01 15:45:00,272.26,272.32,271.81,271.81,11903.159266094886,272.26,272.32,271.81,271.81,11903.1593
2016-12-01 15:50:00,271.58,272.51,271.53,272.5,56452.068179350776,271.58,272.51,271.53,272.5,56452.0682
2016-12-01 15:55:00,272.48,272.71,272.16,272.45,132333.0800130279,272.48,272.71,272.16,272.45,132333.08
2016-12-02 09:30:00,273.13,273.81,269.92,271.49,50733.90511345131,273.13,273.81,269.92,271.49,50733.9051
2016-12-02 09:35:00,272.36,273.47,271.99,273.47,28194.54999457171,272.36,273.47,271.99,273.47,28194.55
2016-12-02 09:40:00,273.47,274.44,272.9,273.67,14644.446857018782,273.47,274.44,272.9,273.67,14644.4469
2016-12-02 09:45:00,273.57,274.02,273.04,273.97,15397.89382260341,273.57,274.02,273.04,273.97,15397.8938
2016-12-02 09:50:00,273.75,274.32,272.9,274.01,20645.966778851373,273.75,274.32,272.9,274.01,20645.9668
2016-12-02 09:55:00,274.27,274.77,273.6,274.77,12516.556291390729,274.27,274.77,273.6,274.77,12516.5563
2016-12-02 10:00:00,274.49,275.14,273.92,275.03,44614.04842036696,274.49,275.14,273.92,275.03,44614.0484
2016-12-02 10:05:00,275.14,275.64,274.92,275.4,23720.55151449354,275.14,275.64,274.92,275.4,23720.5515
2016-12-02 10:10:00,275.26,275.36,274.2,274.71,32453.58810118337,275.26,275.36,274.2,274.71,32453.5881
2016-12-02 10:15:00,274.76,275.76,274.76,275.76,52852.0247530127,274.76,275.76,274.76,275.76,52852.0248
2016-12-02 10:20:00,275.39,275.76,275.19,275.45,10985.777874280751,275.39,275.76,275.19,275.45,10985.7779
2016-12-02 10:25:00,275.45,275.7,275.04,275.25,19868.635327326025,275.45,275.7,275.04,275.25,19868.6353
2016-12-02 10:30:00,275.22,275.54,274.91,275.0,21007.49104331777,275.22,275.54,274.91,275.0,21007.491
2016-12-02 10:35:00,274.9,275.69,274.6,275.69,23993.05178590816,274.9,275.69,274.6,275.69,23993.0518
2016-12-02 10:40:00,275.69,276.28,275.65,275.86,22290.739333405712,275.69,276.28,275.65,275.86,22290.7393
2016-12-02 10:45:00,275.91,275.96,275.04,275.29,14629.247638692868,275.91,275.96,275.04,275.29,14629.2476
2016-12-02 10:50:00,275.31,275.35,273.97,273.97,12181.087829768756,275.31,275.35,273.97,273.97,12181.0878
2016-12-02 10:55:00,274.1,274.52,273.84,274.31,5257.843882314624,274.1,274.52,273.84,274.31,5257.8439
2016-12-02 11:00:00,274.2,274.4,273.87,274.23,13496.905873412225,274.2,274.4,273.87,274.23,13496.9059
2016-12-02 11:05:00,274.27,274.44,274.17,274.25,8392.139832808598,274.27,274.44,274.17,274.25,8392.1398
2016-12-02 11:10:00,274.26,274.26,273.79,273.79,8118.553902942134,274.26,274.26,273.79,273.79,8118.5539
2016-12-02 11:15:00,273.91,274.58,273.79,274.52,6792.964933232005,273.91,274.58,273.79,274.52,6792.9649
2016-12-02 11:20:00,274.4,274.66,274.29,274.53,3770.4918032786886,274.4,274.66,274.29,274.53,3770.4918
2016-12-02 11:25:00,274.46,275.35,274.45,275.01,10799.044620562372,274.46,275.35,274.45,275.01,10799.0446
2016-12-02 11:30:00,275.11,275.22,274.4,274.53,34188.47030724135,275.11,275.22,274.4,274.53,34188.4703
2016-12-02 11:35:00,274.43,274.97,274.42,274.82,13169.037020953208,274.43,274.97,274.42,274.82,13169.037
2016-12-02 11:40:00,274.86,275.28,274.59,274.63,5360.981435240474,274.86,275.28,274.59,274.63,5360.9814
2016-12-02 11:45:00,274.62,274.8,274.31,274.42,8476.821192052981,274.62,274.8,274.31,274.42,8476.8212
2016-12-02 11:50:00,274.24,274.44,273.42,273.68,25833.24286179568,274.24,274.44,273.42,273.68,25833.2429
2016-12-02 11:55:00,273.7,273.84,273.14,273.28,5452.176745195961,273.7,273.84,273.14,273.28,5452.1767
2016-12-02 12:00:00,273.24,274.33,273.24,274.15,29661.274563022474,273.24,274.33,273.24,274.15,29661.2746
2016-12-02 12:05:00,274.17,274.75,274.05,274.53,17805.884268809034,274.17,274.75,274.05,274.53,17805.8843
2016-12-02 12:10:00,274.58,274.82,274.39,274.64,6342.416675713821,274.58,274.82,274.39,274.64,6342.4167
2016-12-02 12:15:00,274.68,274.85,274.61,274.65,2497.01443925741,274.68,274.85,274.61,274.65,2497.0144
2016-12-02 12:20:00,274.7,275.0,274.38,274.8,4738.899142329823,274.7,275.0,274.38,274.8,4738.8991
2016-12-02 12:25:00,274.81,274.99,274.63,274.75,6005.862555639996,274.81,274.99,274.63,274.75,6005.8626
2016-12-02 12:30:00,274.5,275.22,274.43,275.19,10180.219303007274,274.5,275.22,274.43,275.19,10180.2193
2016-12-02 12:35:00,275.18,275.19,274.7,275.14,16116.599717728805,275.18,275.19,274.7,275.14,16116.5997
2016-12-02 12:40:00,275.13,275.57,275.07,275.49,16047.117576810337,275.13,275.57,275.07,275.49,16047.1176
2016-12-02 12:45:00,275.55,275.96,275.54,275.55,8283.573987623495,275.55,275.96,275.54,275.55,8283.574
2016-12-02 12:50:00,275.7,275.91,275.5,275.87,16986.212137661492,275.7,275.91,275.5,275.87,16986.2121
2016-12-02 12:55:00,275.87,276.08,275.35,275.54,4717.185973292802,275.87,276.08,275.35,275.54,4717.186
2016-12-02 13:00:00,275.56,275.57,275.14,275.15,6950.385408750408,275.56,275.57,275.14,275.15,6950.3854
2016-12-02 13:05:00,275.15,275.33,274.68,274.99,5834.32852024753,275.15,275.33,274.68,274.99,5834.3285
2016-12-02 13:10:00,275.0,275.0,274.25,274.25,5762.675062425361,275.0,275.0,274.25,274.25,5762.6751
2016-12-02 13:15:00,274.41,274.76,274.21,274.57,12048.637498642927,274.41,274.76,274.21,274.57,12048.6375
2016-12-02 13:20:00,274.52,274.57,274.22,274.22,2250.569970687222,274.52,274.57,274.22,274.22,2250.57
2016-12-02 13:25:00,274.3,274.41,273.82,273.82,1430.897839539681,274.3,274.41,273.82,273.82,1430.8978
2016-12-02 13:30:00,274.08,274.12,273.83,274.07,8508.305287156662,274.08,274.12,273.83,274.07,8508.3053
2016-12-02 13:35:00,274.07,274.48,273.91,274.38,15790.90218217349,274.07,274.48,273.91,274.38,15790.9022
2016-12-02 13:40:00,274.38,274.8,274.13,274.57,14112.474215611768,274.38,274.8,274.13,274.57,14112.4742
2016-12-02 13:45:00,274.55,274.55,274.24,274.25,2605.5802844425143,274.55,274.55,274.24,274.25,2605.5803
2016-12-02 13:50:00,274.39,274.72,274.29,274.29,7397.676690913039,274.39,274.72,274.29,274.29,7397.6767
2016-12-02 13:55:00,274.4,274.66,274.22,274.4,4628.161980241016,274.4,274.66,274.22,274.4,4628.162
2016-12-02 14:00:00,274.34,274.54,274.17,274.4,6026.490066225166,274.34,274.54,274.17,274.4,6026.4901
2016-12-02 14:05:00,274.32,274.32,273.98,274.03,16723.482792313538,274.32,274.32,273.98,274.03,16723.4828
2016-12-02 14:10:00,274.07,274.29,273.91,274.03,7663.663011616546,274.07,274.29,273.91,274.03,7663.663
2016-12-02 14:15:00,273.93,274.19,273.83,273.99,9881.663228748235,273.93,274.19,273.83,273.99,9881.6632
2016-12-02 14:20:00,274.05,274.1,273.57,273.57,7816.740853327544,274.05,274.1,273.57,273.57,7816.7409
2016-12-02 14:25:00,273.57,273.62,272.93,273.32,21575.29041363587,273.57,273.62,272.93,273.32,21575.2904
2016-12-02 14:30:00,273.33,273.63,272.79,273.54,14238.410596026491,273.33,273.63,272.79,273.54,14238.4106
2016-12-02 14:35:00,273.53,273.81,273.52,273.8,12029.095646509608,273.53,273.81,273.52,273.8,12029.0956
2016-12-02 14:40:00,273.79,273.79,273.27,273.36,6731.082401476496,273.79,273.79,273.27,273.36,6731.0824
2016-12-02 14:45:00,273.35,273.76,273.33,273.66,14977.744001737054,273.35,273.76,273.33,273.66,14977.744
2016-12-02 14:50:00,273.55,273.74,273.32,273.74,8543.046357615895,273.55,273.74,273.32,273.74,8543.0464
2016-12-02 14:55:00,273.67,274.1,273.43,274.03,23349.25632396048,273.67,274.1,273.43,274.03,23349.2563
2016-12-02 15:00:00,274.04,274.23,273.96,274.18,19360.547171859733,274.04,274.23,273.96,274.18,19360.5472
2016-12-02 15:05:00,274.17,274.23,273.62,273.62,9706.872218000217,274.17,274.23,273.62,273.62,9706.8722
2016-12-02 15:10:00,273.51,273.54,273.09,273.09,7792.85636738682,273.51,273.54,273.09,273.09,7792.8564
2016-12-02 15:15:00,273.03,273.47,273.0,273.47,6902.6164368689615,273.03,273.47,273.0,273.47,6902.6164
2016-12-02 15:20:00,273.45,273.59,273.2,273.21,13251.547063293889,273.45,273.59,273.2,273.21,13251.5471
2016-12-02 15:25:00,273.26,273.37,272.84,273.02,14601.02051894474,273.26,273.37,272.84,273.02,14601.0205
2016-12-02 15:30:00,273.22,273.78,273.08,273.78,14983.17229399631,273.22,273.78,273.08,273.78,14983.1723
2016-12-02 15:35:00,273.58,273.82,273.28,273.48,15032.026924329606,273.58,273.82,273.28,273.48,15032.0269
2016-12-02 15:40:00,273.5,273.83,273.4,273.69,18746.06448811204,273.5,273.83,273.4,273.69,18746.0645
2016-12-02 15:45:00,273.62,273.73,273.09,273.42,16854.847464987517,273.62,273.73,273.09,273.42,16854.8475
2016-12-02 15:50:00,273.23,273.84,273.2,273.69,25883.18315058083,273.23,273.84,273.2,273.69,25883.1832
2016-12-02 15:55:00,273.8,274.09,273.56,273.87,63042.01498208664,273.8,274.09,273.56,273.87,63042.015
2016-12-05 09:30:00,275.35,276.23,272.81,273.54,31321.246335902728,275.35,276.23,272.81,273.54,31321.2463
2016-12-05 09:35:00,273.57,273.57,272.19,272.86,39233.52513299316,273.57,273.57,272.19,272.86,39233.5251
2016-12-05 09:40:00,272.89,273.67,272.18,272.75,37088.26403213549,272.89,273.67,272.18,272.75,37088.264
2016-12-05 09:45:00,272.92,273.29,272.67,272.87,19743.784605363155,272.92,273.29,272.67,272.87,19743.7846
2016-12-05 09:50:00,273.05,274.43,272.89,274.43,9028.335685593313,273.05,274.43,272.89,274.43,9028.3357
2016-12-05 09:55:00,273.94,275.22,273.94,274.87,43087.61263706438,273.94,275.22,273.94,274.87,43087.6126
2016-12-05 10:00:00,274.76,275.17,274.72,274.83,31773.96591032461,274.76,275.17,274.72,274.83,31773.9659
2016-12-05 10:05:00,275.09,275.19,274.52,275.04,6304.418629899034,275.09,275.19,274.52,275.04,6304.4186
2016-12-05 10:10:00,274.91,275.02,274.17,274.73,11890.131364672674,274.91,275.02,274.17,274.73,11890.1314
2016-12-05 10:15:00,274.48,274.75,274.11,274.37,62423.18966453154,274.48,274.75,274.11,274.37,62423.1897
2016-12-05 10:20:00,274.33,274.33,273.4,273.4,5040.712191944414,274.33,274.33,273.4,273.4,5040.7122
2016-12-05 10:25:00,273.36,274.6,273.24,274.24,9757.898165237217,273.36,274.6,273.24,274.24,9757.8982
2016-12-05 10:30:00,274.39,274.45,273.67,274.03,3474.1070459233524,274.39,274.45,273.67,274.03,3474.107
2016-12-05 10:35:00,274.1,274.1,273.19,273.57,9029.421344045164,274.1,274.1,273.19,273.57,9029.4213
2016-12-05 10:40:00,273.57,273.57,272.77,273.15,5014.65638909999,273.57,273.57,272.77,273.15,5014.6564
2016-12-05 10:45:00,273.23,273.62,273.12,273.18,6609.488654869178,273.23,273.62,273.12,273.18,6609.4887
2016-12-05 10:50:00,273.12,273.43,272.66,272.83,16209.966344587992,273.12,273.43,272.66,272.83,16209.9663
2016-12-05 10:55:00,272.79,272.93,272.48,272.66,25015.74204755184,272.79,272.93,272.48,272.66,25015.742
2016-12-05 11:00:00,272.79,272.9,271.77,271.86,22158.28900227988,272.79,272.9,271.77,271.86,22158.289
2016-12-05 11:05:00,271.86,272.05,271.39,271.61,25129.7361849962,271.86,272.05,271.39,271.61,25129.7362
2016-12-05 11:10:00,271.6,271.66,271.39,271.54,24644.446857018786,271.6,271.66,271.39,271.54,24644.4469
2016-12-05 11:15:00,271.54,271.69,271.19,271.25,23399.19661274564,271.54,271.69,271.19,271.25,23399.1966
2016-12-05 11:20:00,271.16,271.49,270.84,271.37,15575.94180870698,271.16,271.49,270.84,271.37,15575.9418
2016-12-05 11:25:00,271.42,271.42,270.98,271.04,17558.354141786993,271.42,271.42,270.98,271.04,17558.3541
2016-12-05 11:30:00,271.22,271.22,270.57,270.61,38147.86668114211,271.22,271.22,270.57,270.61,38147.8667
2016-12-05 11:35:00,270.61,270.78,270.39,270.69,10656.823363369884,270.61,270.78,270.39,270.69,10656.8234
2016-12-05 11:40:00,270.59,270.9,270.44,270.8,13712.951905330585,270.59,270.9,270.44,270.8,13712.9519
2016-12-05 11:45:00,270.92,270.92,270.11,270.11,10365.866898273804,270.92,270.92,270.11,270.11,10365.8669
2016-12-05 11:50:00,269.98,270.4,269.97,270.15,11623.059385517316,269.98,270.4,269.97,270.15,11623.0594
2016-12-05 11:55:00,270.15,270.46,270.11,270.32,13554.44577136033,270.15,270.46,270.11,270.32,13554.4458
2016-12-05 12:00:00,270.38,270.43,269.81,269.81,22371.07805884269,270.38,270.43,269.81,269.81,22371.0781
2016-12-05 12:05:00,269.86,269.97,269.02,269.34,22875.909238953427,269.86,269.97,269.02,269.34,22875.9092
2016-12-05 12:10:00,269.27,269.71,269.27,269.4,10616.654000651395,269.27,269.71,269.27,269.4,10616.654
2016-12-05 12:15:00,269.42,270.28,269.4,270.13,12919.335577027468,269.42,270.28,269.4,270.13,12919.3356
2016-12-05 12:20:00,270.01,270.2,269.59,269.63,23741.17902507872,270.01,270.2,269.59,269.63,23741.179
2016-12-05 12:25:00,269.65,270.04,269.62,270.0,4994.02887851482,269.65,270.04,269.62,270.0,4994.0289
2016-12-05 12:30:00,269.93,269.93,269.61,269.87,5327.326023233091,269.93,269.93,269.61,269.87,5327.326
2016-12-05 12:35:00,269.79,269.99,269.65,269.7,2393.8768863315604,269.79,269.99,269.65,269.7,2393.8769
2016-12-05 12:40:00,269.65,269.83,269.56,269.62,23945.28281402671,269.65,269.83,269.56,269.62,23945.2828
2016-12-05 12:45:00,269.81,270.08,269.75,269.93,6418.412767343394,269.81,270.08,269.75,269.93,6418.4128
2016-12-05 12:50:00,269.9,270.25,269.67,270.1,11866.246878731952,269.9,270.25,269.67,270.1,11866.2469
2016-12-05 12:55:00,270.1,270.32,269.97,270.2,31859.732928020847,270.1,270.32,269.97,270.2,31859.7329
2016-12-05 13:00:00,270.32,270.69,270.27,270.69,8101.183367712518,270.32,270.69,270.27,270.69,8101.1834
2016-12-05 13:05:00,270.77,270.77,270.09,270.27,11893.388340028228,270.77,270.77,270.09,270.27,11893.3883
2016-12-05 13:10:00,270.22,270.22,269.61,269.61,4275.322983389426,270.22,270.22,269.61,269.61,4275.323
2016-12-05 13:15:00,269.73,270.12,269.73,270.09,3582.6728911084574,269.73,270.12,269.73,270.09,3582.6729
2016-12-05 13:20:00,270.08,270.28,269.56,269.76,14691.130170448378,270.08,270.28,269.56,269.76,14691.1302
2016-12-05 13:25:00,269.77,269.81,269.2,269.35,7598.523504505483,269.77,269.81,269.2,269.35,7598.5235
2016-12-05 13:30:00,269.24,269.47,269.01,269.09,30691.56443382912,269.24,269.47,269.01,269.09,30691.5644
2016-12-05 13:35:00,269.11,269.11,268.6,269.02,12240.799044620562,269.11,269.11,268.6,269.02,12240.799
2016-12-05 13:40:00,269.03,269.1,268.73,268.73,9538.595157963306,269.03,269.1,268.73,268.73,9538.5952
2016-12-05 13:45:00,268.73,268.75,268.05,268.17,31633.91597003583,268.73,268.75,268.05,268.17,31633.916
2016-12-05 13:50:00,268.05,268.16,267.72,267.98,17658.23471935729,268.05,268.16,267.72,267.98,17658.2347
2016-12-05 13:55:00,267.87,268.28,267.76,268.08,18594.072304852893,267.87,268.28,267.76,268.08,18594.0723
2016-12-05 14:00:00,268.16,268.31,267.86,268.17,38570.18781891217,268.16,268.31,267.86,268.17,38570.1878
2016-12-05 14:05:00,268.11,268.11,267.65,268.02,12021.496037346653,268.11,268.11,267.65,268.02,12021.496
2016-12-05 14:10:00,267.96,267.96,267.26,267.26,7121.919444142873,267.96,267.96,267.26,267.26,7121.9194
2016-12-05 14:15:00,267.22,267.87,267.17,267.56,17349.907719031595,267.22,267.87,267.17,267.56,17349.9077
2016-12-05 14:20:00,267.53,267.58,266.64,266.83,29877.32059494084,267.53,267.58,266.64,266.83,29877.3206
2016-12-05 14:25:00,266.89,267.44,266.69,267.44,17256.541092172403,266.89,267.44,266.69,267.44,17256.5411
2016-12-05 14:30:00,267.44,268.22,267.34,267.99,15068.939311692542,267.44,268.22,267.34,267.99,15068.9393
2016-12-05 14:35:00,268.17,268.23,267.85,267.95,26169.796981869506,268.17,268.23,267.85,267.95,26169.797
2016-12-05 14:40:00,267.85,268.04,267.58,267.61,23316.686570404952,267.85,268.04,267.58,267.61,23316.6866
2016-12-05 14:45:00,267.72,267.87,267.29,267.43,20625.339268266205,267.72,267.87,267.29,267.43,20625.3393
2016-12-05 14:50:00,267.5,267.98,267.43,267.75,17621.322331994354,267.5,267.98,267.43,267.75,17621.3223
2016-12-05 14:55:00,267.75,267.89,267.73,267.8,15021.170339811097,267.75,267.89,267.73,267.8,15021.1703
2016-12-05 15:00:00,267.76,267.86,267.49,267.6,15029.855607425903,267.76,267.86,267.49,267.6,15029.8556
2016-12-05 15:05:00,267.64,267.91,267.49,267.9,14276.408641841275,267.64,267.91,267.49,267.9,14276.4086
2016-12-05 15:10:00,267.91,268.02,267.51,267.56,19319.292150689394,267.91,268.02,267.51,267.56,19319.2922
2016-12-05 15:15:00,267.55,267.88,267.53,267.63,32064.92237542069,267.55,267.88,267.53,267.63,32064.9224
2016-12-05 15:20:00,267.63,267.7,267.1,267.2,39530.99554880035,267.63,267.7,267.1,267.2,39530.9955
2016-12-05 15:25:00,267.29,267.42,267.0,267.2,29124.95928780806,267.29,267.42,267.0,267.2,29124.9593
2016-12-05 15:30:00,267.32,267.32,267.03,267.22,28334.599934860493,267.32,267.32,267.03,267.22,28334.5999
2016-12-05 15:35:00,267.25,267.32,267.03,267.24,26458.582130061885,267.25,267.32,267.03,267.24,26458.5821
2016-12-05 15:40:00,267.25,267.34,267.07,267.13,24198.241233308003,267.25,267.34,267.07,267.13,24198.2412
2016-12-05 15:45:00,267.17,267.22,266.98,266.99,26708.283573987625,267.17,267.22,266.98,266.99,26708.2836
2016-12-05 15:50:00,267.05,267.47,266.98,267.36,31974.812723917057,267.05,267.47,266.98,267.36,31974.8127
2016-12-05 15:55:00,267.31,267.58,267.17,267.3,74533.70969492997,267.31,267.58,267.17,267.3,74533.7097
2016-12-06 09:30:00,268.73,271.22,267.84,269.02,52581.695798501794,268.73,271.22,267.84,269.02,52581.6958
2016-12-06 09:35:00,268.95,269.2,268.18,268.5,32494.843122353708,268.95,269.2,268.18,268.5,32494.8431
2016-12-06 09:40:00,268.49,268.49,267.12,268.01,49289.97937248942,268.49,268.49,267.12,268.01,49289.9794
2016-12-06 09:45:00,267.87,268.22,267.75,267.81,7340.136792964933,267.87,268.22,267.75,267.81,7340.1368
2016-12-06 09:50:00,268.04,268.35,267.83,268.11,19878.406253392684,268.04,268.35,267.83,268.11,19878.4063
2016-12-06 09:55:00,268.19,268.48,267.74,268.32,20953.20812072522,268.19,268.48,267.74,268.32,20953.2081
2016-12-06 10:00:00,268.33,269.18,268.3,268.43,23786.776680056457,268.33,269.18,268.3,268.43,23786.7767
2016-12-06 10:05:00,268.56,269.42,268.38,269.2,14019.10758875258,268.56,269.42,268.38,269.2,14019.1076
2016-12-06 10:10:00,269.19,269.19,268.2,268.22,14840.951036803825,269.19,269.19,268.2,268.22,14840.951
2016-12-06 10:15:00,268.3,268.93,268.28,268.85,9157.529041363588,268.3,268.93,268.28,268.85,9157.529
2016-12-06 10:20:00,268.68,269.19,268.58,268.8,24290.522201715343,268.68,269.19,268.58,268.8,24290.5222
2016-12-06 10:25:00,268.94,269.23,268.68,269.1,8413.85300184562,268.94,269.23,268.68,269.1,8413.853
2016-12-06 10:30:00,269.09,269.97,268.92,269.63,12564.325263272174,269.09,269.97,268.92,269.63,12564.3253
2016-12-06 10:35:00,269.64,269.97,269.0,269.08,12601.23765063511,269.64,269.97,269.0,269.08,12601.2377
2016-12-06 10:40:00,269.11,269.63,269.09,269.2,16404.299207469332,269.11,269.63,269.09,269.2,16404.2992
2016-12-06 10:45:00,269.37,269.37,268.58,269.21,23613.071327760288,269.37,269.37,268.58,269.21,23613.0713
2016-12-06 10:50:00,269.19,269.33,268.96,269.09,9020.736076430356,269.19,269.33,268.96,269.09,9020.7361
2016-12-06 10:55:00,269.28,269.41,268.68,268.89,15119.965258929542,269.28,269.41,268.68,268.89,15119.9653
2016-12-06 11:00:00,269.01,269.24,268.55,268.75,9810.009770926066,269.01,269.24,268.55,268.75,9810.0098
2016-12-06 11:05:00,268.72,268.97,268.51,268.92,5726.848333514276,268.72,268.97,268.51,268.92,5726.8483
2016-12-06 11:10:00,268.68,268.68,267.36,267.71,29751.38421452611,268.68,268.68,267.36,267.71,29751.3842
2016-12-06 11:15:00,267.66,268.18,267.51,268.06,8374.769297578981,267.66,268.18,267.51,268.06,8374.7693
2016-12-06 11:20:00,268.17,268.22,267.72,268.11,5493.431766366301,268.17,268.22,267.72,268.11,5493.4318
2016-12-06 11:25:00,268.1,268.51,267.85,268.16,32903.0507002497,268.1,268.51,267.85,268.16,32903.0507
2016-12-06 11:30:00,268.27,268.89,268.18,268.89,13110.411464553252,268.27,268.89,268.18,268.89,13110.4115
2016-12-06 11:35:00,268.79,269.12,268.34,268.62,23167.95136250136,268.79,269.12,268.34,268.62,23167.9514
2016-12-06 11:40:00,268.57,268.73,268.36,268.36,3039.8436651829334,268.57,268.73,268.36,268.36,3039.8437
2016-12-06 11:45:00,268.36,268.73,268.1,268.73,14305.721420041256,268.36,268.73,268.1,268.73,14305.7214
2016-12-06 11:50:00,268.64,269.18,268.53,268.64,59337.74834437086,268.64,269.18,268.53,268.64,59337.7483
2016-12-06 11:55:00,269.08,269.16,268.97,269.15,1719.6829877320597,269.08,269.16,268.97,269.15,1719.683
2016-12-06 12:00:00,269.26,269.64,269.15,269.62,3582.6728911084574,269.26,269.64,269.15,269.62,3582.6729
2016-12-06 12:05:00,269.64,270.27,269.5,270.1,10070.56779937032,269.64,270.27,269.5,270.1,10070.5678
2016-12-06 12:10:00,270.14,270.43,270.07,270.43,7491.043317772229,270.14,270.43,270.07,270.43,7491.0433
2016-12-06 12:15:00,270.55,270.66,269.8,269.85,9836.065573770493,270.55,270.66,269.8,269.85,9836.0656
2016-12-06 12:20:00,269.8,269.95,269.73,269.89,3616.32830311584,269.8,269.95,269.73,269.89,3616.3283
2016-12-06 12:25:00,269.78,270.06,269.68,269.93,22757.572467701662,269.78,270.06,269.68,269.93,22757.5725
2016-12-06 12:30:00,269.97,270.07,269.48,269.64,17222.88568016502,269.97,270.07,269.48,269.64,17222.8857
2016-12-06 12:35:00,269.64,269.74,269.4,269.46,15080.881554662905,269.64,269.74,269.4,269.46,15080.8816
2016-12-06 12:40:00,269.21,269.66,269.21,269.66,4601.02051894474,269.21,269.66,269.21,269.66,4601.0205
2016-12-06 12:45:00,269.73,269.85,269.67,269.85,1275.6486809249811,269.73,269.85,269.67,269.85,1275.6487
2016-12-06 12:50:00,269.73,269.99,269.73,269.86,4011.507979589621,269.73,269.99,269.73,269.86,4011.508
2016-12-06 12:55:00,269.94,270.04,269.66,269.9,6915.644338291174,269.94,270.04,269.66,269.9,6915.6443
2016-12-06 13:00:00,269.82,269.87,269.65,269.77,3039.8436651829334,269.82,269.87,269.65,269.77,3039.8437
2016-12-06 13:05:00,269.77,269.78,269.45,269.46,4728.042557811313,269.77,269.78,269.45,269.46,4728.0426
2016-12-06 13:10:00,269.4,269.47,269.18,269.26,4201.498208663555,269.4,269.47,269.18,269.26,4201.4982
2016-12-06 13:15:00,269.27,269.59,269.27,269.33,3381.826077516014,269.27,269.59,269.27,269.33,3381.8261
2016-12-06 13:20:00,269.33,269.42,269.06,269.14,8723.265660623169,269.33,269.42,269.06,269.14,8723.2657
2016-12-06 13:25:00,269.28,269.4,269.01,269.01,6157.854738899143,269.28,269.4,269.01,269.01,6157.8547
2016-12-06 13:30:00,269.04,269.2,268.78,268.78,15636.73868201064,269.04,269.2,268.78,268.78,15636.7387
2016-12-06 13:35:00,268.78,269.02,268.65,268.96,5097.166431440669,268.78,269.02,268.65,268.96,5097.1664
2016-12-06 13:40:00,269.03,269.12,268.63,268.68,13053.957225056998,269.03,269.12,268.63,268.68,13053.9572
2016-12-06 13:45:00,268.59,268.8,267.93,268.35,28118.55390294213,268.59,268.8,267.93,268.35,28118.5539
2016-12-06 13:50:00,268.29,268.71,268.12,268.22,11373.357941591576,268.29,268.71,268.12,268.22,11373.3579
2016-12-06 13:55:00,268.27,268.32,268.08,268.09,6622.516556291391,268.27,268.32,268.08,268.09,6622.5166
2016-12-06 14:00:00,268.19,268.34,267.83,268.06,13223.31994354576,268.19,268.34,267.83,268.06,13223.3199
2016-12-06 14:05:00,268.12,268.26,267.86,268.05,16013.462164802952,268.12,268.26,267.86,268.05,16013.4622
2016-12-06 14:10:00,268.02,268.58,267.97,268.4,4380.631853218977,268.02,268.58,267.97,268.4,4380.6319
2016-12-06 14:15:00,268.47,268.87,268.47,268.87,3869.286722397134,268.47,268.87,268.47,268.87,3869.2867
2016-12-06 14:20:00,268.85,268.96,268.73,268.82,11507.979589621104,268.85,268.96,268.73,268.82,11507.9796
2016-12-06 14:25:00,268.83,269.06,268.71,268.96,9086.96124199327,268.83,269.06,268.71,268.96,9086.9612
2016-12-06 14:30:00,268.93,269.1,268.81,269.07,29877.32059494084,268.93,269.1,268.81,269.07,29877.3206
2016-12-06 14:35:00,268.92,269.81,268.89,269.81,12787.970904353491,268.92,269.81,268.89,269.81,12787.9709
2016-12-06 14:40:00,269.7,269.72,269.25,269.31,10143.306915644338,269.7,269.72,269.25,269.31,10143.3069
2016-12-06 14:45:00,269.37,269.37,268.89,269.15,9270.437520356096,269.37,269.37,268.89,269.15,9270.4375
2016-12-06 14:50:00,269.12,269.25,268.66,268.81,5608.511562262513,269.12,269.25,268.66,268.81,5608.5116
2016-12-06 14:55:00,268.82,268.9,268.28,268.61,23157.09477798285,268.82,268.9,268.28,268.61,23157.0948
2016-12-06 15:00:00,268.73,269.13,268.58,268.69,18526.76148083813,268.73,269.13,268.58,268.69,18526.7615
2016-12-06 15:05:00,268.66,268.68,268.01,268.04,18021.930300727392,268.66,268.68,268.01,268.04,18021.9303
2016-12-06 15:10:00,268.08,268.08,267.47,267.75,25895.12539355119,268.08,268.08,267.47,267.75,25895.1254
2016-12-06 15:15:00,267.78,268.53,267.77,268.47,22307.02421018348,267.78,268.53,267.77,268.47,22307.0242
2016-12-06 15:20:00,268.62,268.63,267.97,268.27,38053.414395831074,268.62,268.63,267.97,268.27,38053.4144
2016-12-06 15:25:00,268.22,268.39,267.87,267.89,32918.24991857562,268.22,268.39,267.87,267.89,32918.2499
2016-12-06 15:30:00,267.88,268.73,267.88,268.65,14544.566279448483,267.88,268.73,267.88,268.65,14544.5663
2016-12-06 15:35:00,268.64,268.68,267.69,267.88,32947.5626967756,268.64,268.68,267.69,267.88,32947.5627
2016-12-06 15:40:00,268.03,268.25,267.86,268.0,18333.51427640864,268.03,268.25,267.86,268.0,18333.5143
2016-12-06 15:45:00,267.97,268.63,267.97,268.51,26695.25567256541,267.97,268.63,267.97,268.51,26695.2557
2016-12-06 15:50:00,268.42,268.42,267.89,268.24,31730.53957225057,268.42,268.42,267.89,268.24,31730.5396
2016-12-06 15:55:00,268.2,268.42,267.82,268.19,109963.08761263709,268.2,268.42,267.82,268.19,109963.0876
2016-12-07 09:30:00,262.97,266.17,262.34,262.84,94856.15025512976,262.97,266.17,262.34,262.84,94856.1503
2016-12-07 09:35:00,262.89,263.66,261.91,262.47,59962.001954185216,262.89,263.66,261.91,262.47,59962.002
2016-12-07 09:40:00,262.54,262.97,260.39,261.34,74056.01997611552,262.54,262.97,260.39,261.34,74056.02
2016-12-07 09:45:00,261.47,261.54,258.91,259.71,71022.69026164369,261.47,261.54,258.91,259.71,71022.6903
2016-12-07 09:50:00,259.78,261.2,259.22,261.0,53334.05710563457,259.78,261.2,259.22,261.0,53334.0571
2016-12-07 09:55:00,261.1,262.15,260.91,261.41,51189.88166322875,261.1,262.15,260.91,261.41,51189.8817
2016-12-07 10:00:00,261.57,262.15,260.98,261.56,23636.95581370101,261.57,262.15,260.98,261.56,23636.9558
2016-12-07 10:05:00,261.66,262.29,261.18,261.83,26296.81902073608,261.66,262.29,261.18,261.83,26296.819
2016-12-07 10:10:00,261.73,262.88,261.67,262.59,23300.401693627187,261.73,262.88,261.67,262.59,23300.4017
2016-12-07 10:15:00,262.46,262.48,261.68,262.26,12267.940505916838,262.46,262.48,261.68,262.26,12267.9405
2016-12-07 10:20:00,262.34,262.58,262.02,262.15,15770.27467158832,262.34,262.58,262.02,262.15,15770.2747
2016-12-07 10:25:00,262.14,262.14,261.03,261.91,16399.956573661926,262.14,262.14,261.03,261.91,16399.9566
2016-12-07 10:30:00,261.74,261.91,260.48,260.56,22417.761372272285,261.74,261.91,260.48,260.56,22417.7614
2016-12-07 10:35:00,260.66,261.57,260.56,260.99,18905.656280534145,260.66,261.57,260.56,260.99,18905.6563
2016-12-07 10:40:00,261.12,261.97,261.11,261.92,20182.390619910977,261.12,261.97,261.11,261.92,20182.3906
2016-12-07 10:45:00,262.02,262.03,261.14,261.27,13232.00521116057,262.02,262.03,261.14,261.27,13232.0052
2016-12-07 10:50:00,261.43,261.78,261.14,261.65,59005.536858104446,261.43,261.78,261.14,261.65,59005.5369
2016-12-07 10:55:00,261.66,261.68,260.74,261.16,19072.847682119205,261.66,261.68,260.74,261.16,19072.8477
2016-12-07 11:00:00,261.22,261.33,260.16,260.16,17181.63065899468,261.22,261.33,260.16,260.16,17181.6307
2016-12-07 11:05:00,260.17,260.33,259.41,259.46,23190.75018999023,260.17,260.33,259.41,259.46,23190.7502
2016-12-07 11:10:00,259.58,260.13,259.22,259.62,34697.64412115949,259.58,260.13,259.22,259.62,34697.6441
2016-12-07 11:15:00,259.51,259.95,259.29,259.29,7353.164694387146,259.51,259.95,259.29,259.29,7353.1647
2016-12-07 11:20:00,259.29,259.34,258.49,258.49,52593.63804147216,259.29,259.34,258.49,258.49,52593.638
2016-12-07 11:25:00,258.48,259.75,258.37,259.47,21810.87829768755,258.48,259.75,258.37,259.47,21810.8783
2016-12-07 11:30:00,259.61,260.91,259.6,260.82,29278.037129519056,259.61,260.91,259.6,260.82,29278.0371
2016-12-07 11:35:00,260.63,260.78,260.04,260.19,12259.25523830203,260.63,260.78,260.04,260.19,12259.2552
2016-12-07 11:40:00,260.39,261.35,260.39,261.18,10032.569753555532,260.39,261.35,260.39,261.18,10032.5698
2016-12-07 11:45:00,261.41,262.15,261.28,262.08,18155.46629030507,261.41,262.15,261.28,262.08,18155.4663
2016-12-07 11:50:00,261.91,262.33,261.63,262.33,8102.269026164369,261.91,262.33,261.63,262.33,8102.269
2016-12-07 11:55:00,262.4,262.88,262.15,262.74,11732.710889154272,262.4,262.88,262.15,262.74,11732.7109
2016-12-07 12:00:00,262.68,262.96,261.7,261.7,8345.456519379004,262.68,262.96,261.7,261.7,8345.4565
2016-12-07 12:05:00,261.83,261.86,261.01,261.04,5597.654977744002,261.83,261.86,261.01,261.04,5597.655
2016-12-07 12:10:00,261.04,261.17,260.81,261.01,8595.157963304744,261.04,261.17,260.81,261.01,8595.158
2016-12-07 12:15:00,261.21,261.71,261.01,261.12,3039.8436651829334,261.21,261.71,261.01,261.12,3039.8437
2016-12-07 12:20:00,261.27,261.49,260.74,261.05,2399.305178590816,261.27,261.49,260.74,261.05,2399.3052
2016-12-07 12:25:00,260.88,261.14,260.8,260.98,4016.936271848877,260.88,261.14,260.8,260.98,4016.9363
2016-12-07 12:30:00,260.88,261.04,260.49,260.5,7930.734990771903,260.88,261.04,260.49,260.5,7930.735
2016-12-07 12:35:00,260.49,260.68,260.23,260.55,6302.247312995332,260.49,260.68,260.23,260.55,6302.2473
2016-12-07 12:40:00,260.71,260.81,260.29,260.39,3989.7948105526,260.71,260.81,260.29,260.39,3989.7948
2016-12-07 12:45:00,260.48,260.73,260.38,260.64,5012.485072196288,260.48,260.73,260.38,260.64,5012.4851
2016-12-07 12:50:00,260.6,260.6,260.04,260.04,4618.391054174357,260.6,260.6,260.04,260.04,4618.3911
2016-12-07 12:55:00,260.24,260.86,260.08,260.84,9359.461513407883,260.24,260.86,260.08,260.84,9359.4615
2016-12-07 13:00:00,260.85,261.48,260.75,261.01,20314.840951036804,260.85,261.48,260.75,261.01,20314.841
2016-12-07 13:05:00,261.08,261.75,260.68,261.23,27644.121159483228,261.08,261.75,260.68,261.23,27644.1212
2016-12-07 13:10:00,261.21,262.02,261.21,261.66,16914.558679839323,261.21,262.02,261.21,261.66,16914.5587
2016-12-07 13:15:00,261.68,261.97,261.5,261.76,16192.595809358376,261.68,261.97,261.5,261.76,16192.5958
2016-12-07 13:20:00,261.86,262.4,261.8,261.95,18646.183910541746,261.86,262.4,261.8,261.95,18646.1839
2016-12-07 13:25:00,261.87,262.03,261.51,261.63,2497.01443925741,261.87,262.03,261.51,261.63,2497.0144
2016-12-07 13:30:00,261.25,261.38,261.08,261.11,6382.58603843231,261.25,261.38,261.08,261.11,6382.586
2016-12-07 13:35:00,261.21,261.33,260.69,260.91,10422.321137770055,261.21,261.33,260.69,260.91,10422.3211
2016-12-07 13:40:00,261.22,261.51,261.03,261.29,3788.9479969601566,261.22,261.51,261.03,261.29,3788.948
2016-12-07 13:45:00,261.41,261.49,261.2,261.48,4146.129627619152,261.41,261.49,261.2,261.48,4146.1296
2016-12-07 13:50:00,261.4,262.01,261.33,262.01,5971.121485180763,261.4,262.01,261.33,262.01,5971.1215
2016-12-07 13:55:00,261.77,262.2,261.76,261.82,2883.5088481163825,261.77,262.2,261.76,261.82,2883.5088
2016-12-07 14:00:00,261.99,262.22,261.74,262.12,12930.192161545978,261.99,262.22,261.74,262.12,12930.1922
2016-12-07 14:05:00,262.13,262.3,261.88,262.0,13037.672348279231,262.13,262.3,261.88,262.0,13037.6723
2016-12-07 14:10:00,262.22,262.26,261.84,262.04,12745.6302247313,262.22,262.26,261.84,262.04,12745.6302
2016-12-07 14:15:00,262.05,263.43,261.99,263.07,11335.35989577679,262.05,263.43,261.99,263.07,11335.3599
2016-12-07 14:20:00,263.02,263.23,262.67,262.98,13197.264140701336,263.02,263.23,262.67,262.98,13197.2641
2016-12-07 14:25:00,262.91,262.99,262.01,262.36,19985.88644012593,262.91,262.99,262.01,262.36,19985.8864
2016-12-07 14:30:00,262.32,262.73,262.25,262.66,11008.576701769623,262.32,262.73,262.25,262.66,11008.5767
2016-12-07 14:35:00,262.63,262.94,262.38,262.46,23403.539246553035,262.63,262.94,262.38,262.46,23403.5392
2016-12-07 14:40:00,262.37,262.71,262.33,262.71,7967.647378134839,262.37,262.71,262.33,262.71,7967.6474
2016-12-07 14:45:00,262.69,262.96,262.56,262.69,49229.18249918576,262.69,262.96,262.56,262.69,49229.1825
2016-12-07 14:50:00,262.84,263.06,262.77,262.96,7713.603300401694,262.84,263.06,262.77,262.96,7713.6033
2016-12-07 14:55:00,262.97,263.38,262.97,263.15,6557.377049180328,262.97,263.38,262.97,263.15,6557.377
2016-12-07 15:00:00,263.11,263.2,262.59,262.68,4682.444902833568,263.11,263.2,262.59,262.68,4682.4449
2016-12-07 15:05:00,262.75,263.15,262.52,262.52,10745.84735642167,262.75,263.15,262.52,262.52,10745.8474
2016-12-07 15:10:00,262.81,263.0,262.59,262.79,12067.093692324395,262.81,263.0,262.59,262.79,12067.0937
2016-12-07 15:15:00,262.79,262.94,262.3,262.44,13550.103137552926,262.79,262.94,262.3,262.44,13550.1031
2016-12-07 15:20:00,262.5,262.94,262.46,262.61,22784.71392899794,262.5,262.94,262.46,262.61,22784.7139
2016-12-07 15:25:00,262.52,262.84,262.38,262.56,13166.865704049507,262.52,262.84,262.38,262.56,13166.8657
2016-12-07 15:30:00,262.52,262.85,262.43,262.51,20401.69362718489,262.52,262.85,262.43,262.51,20401.6936
2016-12-07 15:35:00,262.48,262.61,262.09,262.61,23098.46922158289,262.48,262.61,262.09,262.61,23098.4692
2016-12-07 15:40:00,262.52,262.73,262.18,262.62,21224.622733687986,262.52,262.73,262.18,262.62,21224.6227
2016-12-07 15:45:00,262.64,262.69,262.2,262.28,24767.12626207796,262.64,262.69,262.2,262.28,24767.1263
2016-12-07 15:50:00,262.34,262.78,262.33,262.68,40499.40288785148,262.34,262.78,262.33,262.68,40499.4029
2016-12-07 15:55:00,262.71,262.93,262.6,262.79,73920.31266963414,262.71,262.93,262.6,262.79,73920.3127
2016-12-08 09:30:00,263.25,263.25,260.98,261.0,53060.47117576811,263.25,263.25,260.98,261.0,53060.4712
2016-12-08 09:35:00,260.89,261.13,259.81,260.56,48671.15405493432,260.89,261.13,259.81,260.56,48671.1541
2016-12-08 09:40:00,260.46,260.7,259.81,260.56,53165.78004559765,260.46,260.7,259.81,260.56,53165.78
2016-12-08 09:45:00,260.47,260.53,258.64,259.26,32684.83335142764,260.47,260.53,258.64,259.26,32684.8334
2016-12-08 09:50:00,259.18,259.38,258.02,258.09,86296.81902073607,259.18,259.38,258.02,258.09,86296.819
2016-12-08 09:55:00,258.26,258.26,256.61,256.74,61183.36771251765,258.26,258.26,256.61,256.74,61183.3677
2016-12-08 10:00:00,256.61,257.63,256.6,257.63,67468.24449028335,256.61,257.63,256.6,257.63,67468.2445
2016-12-08 10:05:00,257.76,259.45,257.6,259.15,36981.86950385409,257.76,259.45,257.6,259.15,36981.8695
2016-12-08 10:10:00,259.17,259.33,258.89,258.9,27968.73303658669,259.17,259.33,258.89,258.9,27968.733
2016-12-08 10:15:00,259.03,259.27,258.53,258.77,27529.041363587017,259.03,259.27,258.53,258.77,27529.0414
2016-12-08 10:20:00,258.66,259.34,258.65,259.01,35254.58690695907,258.66,259.34,258.65,259.01,35254.5869
2016-12-08 10:25:00,259.1,259.46,258.84,259.17,32782.54261209424,259.1,259.46,258.84,259.17,32782.5426
2016-12-08 10:30:00,259.08,259.36,258.92,258.95,18344.37086092716,259.08,259.36,258.92,258.95,18344.3709
2016-12-08 10:35:00,258.94,259.25,258.48,258.68,57766.8005645424,258.94,259.25,258.48,258.68,57766.8006
2016-12-08 10:40:00,258.91,259.32,258.67,259.32,29449.57116491152,258.91,259.32,258.67,259.32,29449.5712
2016-12-08 10:45:00,259.16,259.27,258.61,259.09,14224.297036152428,259.16,259.27,258.61,259.09,14224.297
2016-12-08 10:50:00,259.01,260.28,259.01,259.92,23285.20247530127,259.01,260.28,259.01,259.92,23285.2025
2016-12-08 10:55:00,259.85,260.34,259.74,259.75,25252.41559005537,259.85,260.34,259.74,259.75,25252.4156
2016-12-08 11:00:00,259.78,259.9,259.54,259.72,16857.018781891216,259.78,259.9,259.54,259.72,16857.0188
2016-12-08 11:05:00,259.61,259.86,259.58,259.8,11365.75833242862,259.61,259.86,259.58,259.8,11365.7583
2016-12-08 11:10:00,259.75,259.88,259.21,259.29,21065.03094126588,259.75,259.88,259.21,259.29,21065.0309
2016-12-08 11:15:00,259.23,259.39,259.0,259.09,26076.43035501032,259.23,259.39,259.0,259.09,26076.4304
2016-12-08 11:20:00,259.11,259.36,259.05,259.05,15330.582998588645,259.11,259.36,259.05,259.05,15330.583
2016-12-08 11:25:00,259.03,259.48,259.03,259.31,42196.28704809467,259.03,259.48,259.03,259.31,42196.287
2016-12-08 11:30:00,259.16,259.42,259.0,259.4,23435.02334165672,259.16,259.42,259.0,259.4,23435.0233
2016-12-08 11:35:00,259.36,259.49,259.29,259.43,22742.37324937575,259.36,259.49,259.29,259.43,22742.3732
2016-12-08 11:40:00,259.44,259.56,259.28,259.28,29824.12333080013,259.44,259.56,259.28,259.28,29824.1233
2016-12-08 11:45:00,259.36,259.74,259.32,259.52,31538.37802627293,259.36,259.74,259.32,259.52,31538.378
2016-12-08 11:50:00,259.53,259.66,259.47,259.61,8370.426663771577,259.53,259.66,259.47,259.61,8370.4267
2016-12-08 11:55:00,259.58,259.77,259.28,259.35,35428.29225925524,259.58,259.77,259.28,259.35,35428.2923
2016-12-08 12:00:00,259.34,259.64,259.2,259.57,20320.26924329606,259.34,259.64,259.2,259.57,20320.2692
2016-12-08 12:05:00,259.46,259.62,259.31,259.4,6025.404407773315,259.46,259.62,259.31,259.4,6025.4044
2016-12-08 12:10:00,259.26,259.42,259.11,259.11,10186.73325371838,259.26,259.42,259.11,259.11,10186.7333
2016-12-08 12:15:00,259.22,259.34,258.27,258.31,35945.06568233634,259.22,259.34,258.27,258.31,35945.0657
2016-12-08 12:20:00,258.27,258.7,258.04,258.66,20383.237433503426,258.27,258.7,258.04,258.66,20383.2374
2016-12-08 12:25:00,258.61,259.03,258.54,258.88,12397.133861687114,258.61,259.03,258.54,258.88,12397.1339
2016-12-08 12:30:00,258.82,259.23,258.75,259.03,12322.223428509393,258.82,259.23,258.75,259.03,12322.2234
2016-12-08 12:35:00,258.93,258.93,258.54,258.59,9864.29269351862,258.93,258.93,258.54,258.59,9864.2927
2016-12-08 12:40:00,258.64,259.12,258.64,258.93,5547.714688958854,258.64,259.12,258.64,258.93,5547.7147
2016-12-08 12:45:00,259.11,259.51,258.9,259.42,11794.59342090978,259.11,259.51,258.9,259.42,11794.5934
2016-12-08 12:50:00,259.44,259.44,258.88,258.99,10631.85321897731,259.44,259.44,258.88,258.99,10631.8532
2016-12-08 12:55:00,258.99,259.46,258.98,259.13,9943.545760503746,258.99,259.46,258.98,259.13,9943.5458
2016-12-08 13:00:00,259.02,259.23,258.41,258.52,14933.23200521116,259.02,259.23,258.41,258.52,14933.232
2016-12-08 13:05:00,258.52,258.99,258.26,258.99,21060.68830745848,258.52,258.99,258.26,258.99,21060.6883
2016-12-08 13:10:00,259.02,259.23,258.56,259.23,14395.831071544892,259.02,259.23,258.56,259.23,14395.8311
2016-12-08 13:15:00,259.24,259.68,259.0,259.67,42896.536749538594,259.24,259.68,259.0,259.67,42896.5367
2016-12-08 13:20:00,259.67,261.0,259.67,260.44,61776.13722722832,259.67,261.0,259.67,260.44,61776.1372
2016-12-08 13:25:00,260.47,260.48,259.47,259.55,38439.90880469004,260.47,260.48,259.47,259.55,38439.9088
2016-12-08 13:30:00,259.55,259.68,259.3,259.3,10479.861035718164,259.55,259.68,259.3,259.3,10479.861
2016-12-08 13:35:00,259.52,260.02,259.06,259.69,31339.702529584192,259.52,260.02,259.06,259.69,31339.7025
2016-12-08 13:40:00,259.67,259.87,259.43,259.58,14113.55987406362,259.67,259.87,259.43,259.58,14113.5599
2016-12-08 13:45:00,259.56,259.77,259.17,259.58,35548.8003474107,259.56,259.77,259.17,259.58,35548.8003
2016-12-08 13:50:00,259.71,259.72,259.11,259.54,16954.72804255781,259.71,259.72,259.11,259.54,16954.728
2016-12-08 13:55:00,259.69,259.81,259.51,259.58,14878.949082618608,259.69,259.81,259.51,259.58,14878.9491
2016-12-08 14:00:00,259.53,259.91,259.32,259.44,33438.28031701227,259.53,259.91,259.32,259.44,33438.2803
2016-12-08 14:05:00,259.44,259.62,259.14,259.49,13065.89946802736,259.44,259.62,259.14,259.49,13065.8995
2016-12-08 14:10:00,259.42,259.6,259.33,259.48,10028.227119748128,259.42,259.6,259.33,259.48,10028.2271
2016-12-08 14:15:00,259.46,259.5,259.23,259.36,13503.419824123332,259.46,259.5,259.23,259.36,13503.4198
2016-12-08 14:20:00,259.32,259.42,258.83,259.0,12159.374660731732,259.32,259.42,258.83,259.0,12159.3747
2016-12-08 14:25:00,258.97,259.36,258.97,259.15,11928.12941048746,258.97,259.36,258.97,259.15,11928.1294
2016-12-08 14:30:00,259.27,259.46,259.16,259.35,16124.19932689176,259.27,259.46,259.16,259.35,16124.1993
2016-12-08 14:35:00,259.33,259.47,259.18,259.35,18369.34100531973,259.33,259.47,259.18,259.35,18369.341
2016-12-08 14:40:00,259.24,259.41,259.1,259.22,8252.089892519814,259.24,259.41,259.1,259.22,8252.0899
2016-12-08 14:45:00,259.21,259.7,259.13,259.64,12170.231245250245,259.21,259.7,259.13,259.64,12170.2312
2016-12-08 14:50:00,259.63,260.16,259.55,259.96,23874.71501465639,259.63,260.16,259.55,259.96,23874.715
2016-12-08 14:55:00,259.95,261.79,259.95,261.79,55822.38627727717,259.95,261.79,259.95,261.79,55822.3863
2016-12-08 15:00:00,261.79,268.94,260.87,267.47,725802.8444251439,261.79,268.94,260.87,267.47,725802.8444
2016-12-08 15:05:00,267.12,267.47,257.91,263.43,419973.9441971556,267.12,267.47,257.91,263.43,419973.9442
2016-12-08 15:10:00,263.64,269.85,263.16,267.12,293632.61317989364,263.64,269.85,263.16,267.12,293632.6132
2016-12-08 15:15:00,267.24,267.54,264.83,266.21,132658.77754858322,267.24,267.54,264.83,266.21,132658.7775
2016-12-08 15:20:00,266.2,266.38,263.73,264.82,111946.58560416893,266.2,266.38,263.73,264.82,111946.5856
2016-12-08 15:25:00,264.71,266.02,264.48,265.43,219881.66322874825,264.71,266.02,264.48,265.43,219881.6632
2016-12-08 15:30:00,265.4,266.66,264.41,266.46,167796.11334274238,265.4,266.66,264.41,266.46,167796.1133
2016-12-08 15:35:00,266.4,267.37,266.31,266.71,67358.5929866464,266.4,267.37,266.31,266.71,67358.593
2016-12-08 15:40:00,266.68,267.32,265.75,265.75,76052.5458690696,266.68,267.32,265.75,265.75,76052.5459
2016-12-08 15:45:00,265.99,267.38,265.76,266.89,105749.64716100316,265.99,267.38,265.76,266.89,105749.6472
2016-12-08 15:50:00,266.98,267.28,266.81,266.94,171783.73683639127,266.98,267.28,266.81,266.94,171783.7368
2016-12-08 15:55:00,267.07,267.21,265.76,266.35,200147.6495494517,267.07,267.21,265.76,266.35,200147.6495
2016-12-09 09:30:00,281.29,281.69,276.8,278.78,363972.424275323,281.29,281.69,276.8,278.78,363972.4243
2016-12-09 09:35:00,278.48,279.94,277.58,278.42,154549.99457170774,278.48,279.94,277.58,278.42,154549.9946
2016-12-09 09:40:00,278.43,279.67,278.31,279.51,128333.51427640863,278.43,279.67,278.31,279.51,128333.5143
2016-12-09 09:45:00,279.41,280.24,279.3,279.91,122257.08392139833,279.41,280.24,279.3,279.91,122257.0839
2016-12-09 09:50:00,279.91,280.94,279.76,280.59,152261.42655520575,279.91,280.94,279.76,280.59,152261.4266
2016-12-09 09:55:00,280.43,280.64,278.64,280.4,130726.30550428836,280.43,280.64,278.64,280.4,130726.3055
2016-12-09 10:00:00,280.29,281.86,280.27,281.41,151654.543480621,280.29,281.86,280.27,281.41,151654.5435
2016-12-09 10:05:00,281.41,282.23,280.43,282.17,101009.66236022148,281.41,282.23,280.43,282.17,101009.6624
2016-12-09 10:10:00,282.1,282.76,281.47,282.32,84364.34697644121,282.1,282.76,281.47,282.32,84364.347
2016-12-09 10:15:00,282.32,282.49,280.69,281.86,76783.19400716535,282.32,282.49,280.69,281.86,76783.194
2016-12-09 10:20:00,281.86,281.95,280.94,281.35,73364.45554228639,281.86,281.95,280.94,281.35,73364.4555
2016-12-09 10:25:00,281.47,282.07,279.36,279.53,80515.68776462926,281.47,282.07,279.36,279.53,80515.6878
2016-12-09 10:30:00,279.54,281.12,279.12,280.29,49871.892302681576,279.54,281.12,279.12,280.29,49871.8923
2016-12-09 10:35:00,280.3,280.59,279.65,279.8,73110.41146455325,280.3,280.59,279.65,279.8,73110.4115
2016-12-09 10:40:00,279.75,280.37,279.11,280.19,77374.87786342418,279.75,280.37,279.11,280.19,77374.8779
2016-12-09 10:45:00,280.01,280.56,279.23,279.51,46808.164151557925,280.01,280.56,279.23,279.51,46808.1642
2016-12-09 10:50:00,279.51,279.8,278.19,278.55,38030.61556834221,279.51,279.8,278.19,278.55,38030.6156
2016-12-09 10:55:00,278.54,278.73,276.17,276.45,129051.1345130822,278.54,278.73,276.17,276.45,129051.1345
2016-12-09 11:00:00,276.38,277.77,275.57,277.75,60675.27955705136,276.38,277.77,275.57,277.75,60675.2796
2016-12-09 11:05:00,277.56,278.53,277.52,277.9,39021.82173488221,277.56,278.53,277.52,277.9,39021.8217
2016-12-09 11:10:00,277.92,277.92,276.71,277.11,23158.180436434697,277.92,277.92,276.71,277.11,23158.1804
2016-12-09 11:15:00,277.09,277.16,275.92,276.15,32615.351210509176,277.09,277.16,275.92,276.15,32615.3512
2016-12-09 11:20:00,276.3,276.99,276.1,276.72,55581.37010096624,276.3,276.99,276.1,276.72,55581.3701
2016-12-09 11:25:00,276.67,276.92,276.19,276.42,32827.05460862013,276.67,276.92,276.19,276.42,32827.0546
2016-12-09 11:30:00,276.51,277.07,276.16,276.75,28544.132016067742,276.51,277.07,276.16,276.75,28544.132
2016-12-09 11:35:00,276.81,277.02,276.33,276.33,20967.321680599285,276.81,277.02,276.33,276.33,20967.3217
2016-12-09 11:40:00,276.36,276.36,274.86,275.3,59215.06893931169,276.36,276.36,274.86,275.3,59215.0689
2016-12-09 11:45:00,275.13,275.79,274.9,275.76,59886.00586255564,275.13,275.79,274.9,275.76,59886.0059
2016-12-09 11:50:00,275.64,276.74,275.64,276.49,42257.08392139833,275.64,276.74,275.64,276.49,42257.0839
2016-12-09 11:55:00,276.49,277.93,276.31,277.52,54784.49679730757,276.49,277.93,276.31,277.52,54784.4968
2016-12-09 12:00:00,277.46,277.73,277.09,277.73,20235.58788405168,277.46,277.73,277.09,277.73,20235.5879
2016-12-09 12:05:00,277.75,278.12,277.4,277.48,15960.264900662252,277.75,278.12,277.4,277.48,15960.2649
2016-12-09 12:10:00,277.38,277.7,276.82,277.03,23393.76832048637,277.38,277.7,276.82,277.03,23393.7683
2016-12-09 12:15:00,276.9,277.26,276.54,277.26,14936.488980566714,276.9,277.26,276.54,277.26,14936.489
2016-12-09 12:20:00,277.01,277.01,276.29,276.98,18130.496145912497,277.01,277.01,276.29,276.98,18130.4961
2016-12-09 12:25:00,276.85,277.12,276.34,276.59,19602.64900662252,276.85,277.12,276.34,276.59,19602.649
2016-12-09 12:30:00,276.83,276.86,275.5,276.02,23873.62935620454,276.83,276.86,275.5,276.02,23873.6294
2016-12-09 12:35:00,276.03,276.97,276.03,276.52,38849.20204103789,276.03,276.97,276.03,276.52,38849.202
2016-12-09 12:40:00,276.52,276.69,276.0,276.0,17147.9752469873,276.52,276.69,276.0,276.0,17147.9752
2016-12-09 12:45:00,276.29,276.29,275.89,276.19,28135.92443817175,276.29,276.29,275.89,276.19,28135.9244
2016-12-09 12:50:00,276.19,276.47,276.15,276.28,40644.88112039952,276.19,276.47,276.15,276.28,40644.8811
2016-12-09 12:55:00,276.35,276.4,269.5,270.83,205862.55563999567,276.35,276.4,269.5,270.83,205862.5556
2016-12-09 13:00:00,271.08,272.47,268.17,268.32,244785.58245575943,271.08,272.47,268.17,268.32,244785.5825
2016-12-09 13:05:00,268.32,270.78,267.22,270.54,172191.94441428728,268.32,270.78,267.22,270.54,172191.9444
2016-12-09 13:10:00,270.43,271.45,268.71,269.38,116123.11366843992,270.43,271.45,268.71,269.38,116123.1137
2016-12-09 13:15:00,269.2,269.38,265.88,266.2,149351.86190424493,269.2,269.38,265.88,266.2,149351.8619
2016-12-09 13:20:00,266.36,266.49,259.56,262.15,315763.7607208772,266.36,266.49,259.56,262.15,315763.7607
2016-12-09 13:25:00,262.4,264.86,260.87,263.48,138092.49810009773,262.4,264.86,260.87,263.48,138092.4981
2016-12-09 13:30:00,263.48,266.1,262.72,265.76,92747.801541635,263.48,266.1,262.72,265.76,92747.8015
2016-12-09 13:35:00,265.8,268.33,265.68,267.94,117684.29052220171,265.8,268.33,265.68,267.94,117684.2905
2016-12-09 13:40:00,267.94,269.04,267.87,268.81,45628.05341439584,267.94,269.04,267.87,268.81,45628.0534
2016-12-09 13:45:00,268.88,268.88,267.16,267.68,42753.22983389426,268.88,268.88,267.16,267.68,42753.2298
2016-12-09 13:50:00,267.66,268.64,267.15,268.64,34013.67929649333,267.66,268.64,267.15,268.64,34013.6793
2016-12-09 13:55:00,268.61,268.75,266.52,266.8,35366.40972749973,268.61,268.75,266.52,266.8,35366.4097
2016-12-09 14:00:00,266.56,267.11,265.69,266.76,33872.54369775269,266.56,267.11,265.69,266.76,33872.5437
2016-12-09 14:05:00,266.93,267.1,265.86,267.05,34974.4870263815,266.93,267.1,265.86,267.05,34974.487
2016-12-09 14:10:00,267.09,268.04,266.9,268.04,23428.509390945608,267.09,268.04,266.9,268.04,23428.5094
2016-12-09 14:15:00,268.04,268.04,265.06,265.33,65865.81261535121,268.04,268.04,265.06,265.33,65865.8126
2016-12-09 14:20:00,265.3,266.34,264.93,266.34,31082.40147649549,265.3,266.34,264.93,266.34,31082.4015
2016-12-09 14:25:00,266.45,266.72,265.57,265.71,30731.733796547607,266.45,266.72,265.57,265.71,30731.7338
2016-12-09 14:30:00,265.9,267.08,265.74,266.99,34826.83747692976,265.9,267.08,265.74,266.99,34826.8375
2016-12-09 14:35:00,266.93,267.27,266.08,266.14,33336.22842253827,266.93,267.27,266.08,266.14,33336.2284
2016-12-09 14:40:00,266.08,266.21,265.47,265.5,29311.69254152644,266.08,266.21,265.47,265.5,29311.6925
2016-12-09 14:45:00,265.47,265.67,264.6,265.39,34504.396916729995,265.47,265.67,264.6,265.39,34504.3969
2016-12-09 14:50:00,265.42,266.16,265.29,266.12,35606.34024535881,265.42,266.16,265.29,266.12,35606.3402
2016-12-09 14:55:00,266.14,266.14,265.49,265.99,20601.45478232548,266.14,266.14,265.49,265.99,20601.4548
2016-12-09 15:00:00,265.89,266.03,265.76,265.82,17247.855824557595,265.89,266.03,265.76,265.82,17247.8558
2016-12-09 15:05:00,265.88,265.96,264.76,265.88,38478.99250895668,265.88,265.96,264.76,265.88,38478.9925
2016-12-09 15:10:00,265.73,266.01,264.93,265.67,25447.83411138856,265.73,266.01,264.93,265.67,25447.8341
2016-12-09 15:15:00,265.64,265.92,264.87,265.15,32449.245467375964,265.64,265.92,264.87,265.15,32449.2455
2016-12-09 15:20:00,265.19,265.34,264.6,264.67,22136.575833242863,265.19,265.34,264.6,264.67,22136.5758
2016-12-09 15:25:00,264.67,264.83,264.17,264.65,64141.78699381175,264.67,264.83,264.17,264.65,64141.787
2016-12-09 15:30:00,264.55,264.91,264.36,264.39,41811.9639561394,264.55,264.91,264.36,264.39,41811.964
2016-12-09 15:35:00,264.36,265.38,264.36,264.68,36166.54000651396,264.36,265.38,264.36,264.68,36166.54
2016-12-09 15:40:00,264.69,264.93,264.17,264.17,42786.88524590164,264.69,264.93,264.17,264.17,42786.8852
2016-12-09 15:45:00,264.17,265.4,264.17,265.22,63995.223102811855,264.17,265.4,264.17,265.22,63995.2231
2016-12-09 15:50:00,265.33,265.74,264.99,265.03,116405.38486592118,265.33,265.74,264.99,265.03,116405.3849
2016-12-09 15:55:00,265.03,265.22,264.22,265.07,184490.283356856,265.03,265.22,264.22,265.07,184490.2834
2016-12-12 09:30:00,266.28,267.99,262.97,263.85,99910.9760069482,266.28,267.99,262.97,263.85,99910.976
2016-12-12 09:35:00,263.43,264.01,262.61,263.36,38982.73803061557,263.43,264.01,262.61,263.36,38982.738
2016-12-12 09:40:00,263.58,263.58,261.66,262.12,27252.198458365,263.58,263.58,261.66,262.12,27252.1985
2016-12-12 09:45:00,262.02,262.26,261.68,261.89,35062.42536098143,262.02,262.26,261.68,261.89,35062.4254
2016-12-12 09:50:00,261.89,263.18,261.67,262.96,37146.88958853545,261.89,263.18,261.67,262.96,37146.8896
2016-12-12 09:55:00,263.03,263.22,262.49,263.11,22023.667354250352,263.03,263.22,262.49,263.11,22023.6674
2016-12-12 10:00:00,263.13,263.16,262.33,263.01,24402.345022256,263.13,263.16,262.33,263.01,24402.345
2016-12-12 10:05:00,262.59,262.98,262.41,262.41,9571.164911518836,262.59,262.98,262.41,262.41,9571.1649
2016-12-12 10:10:00,262.56,263.08,262.33,262.44,14146.129627619152,262.56,263.08,262.33,262.44,14146.1296
2016-12-12 10:15:00,262.59,262.61,261.79,262.36,25384.8659211812,262.59,262.61,261.79,262.36,25384.8659
2016-12-12 10:20:00,262.28,263.17,262.28,262.6,24465.31321246336,262.28,263.17,262.28,262.6,24465.3132
2016-12-12 10:25:00,262.56,262.99,261.82,261.82,16908.044729128218,262.56,262.99,261.82,261.82,16908.0447
2016-12-12 10:30:00,261.96,262.54,261.74,262.03,33945.28281402671,261.96,262.54,261.74,262.03,33945.2828
2016-12-12 10:35:00,262.23,262.68,262.08,262.55,32539.3551188796,262.23,262.68,262.08,262.55,32539.3551
2016-12-12 10:40:00,262.61,262.61,262.21,262.41,18893.714037563783,262.61,262.61,262.21,262.41,18893.714
2016-12-12 10:45:00,262.4,262.72,261.97,261.99,25102.594723699924,262.4,262.72,261.97,261.99,25102.5947
2016-12-12 10:50:00,262.09,262.42,261.83,261.86,26404.29920746933,262.09,262.42,261.83,261.86,26404.2992
2016-12-12 10:55:00,261.89,262.6,261.77,262.4,21934.643361198567,261.89,262.6,261.77,262.4,21934.6434
2016-12-12 11:00:00,262.38,262.71,262.05,262.21,10779.502768429053,262.38,262.71,262.05,262.21,10779.5028
2016-12-12 11:05:00,262.2,262.42,262.07,262.29,5033.112582781457,262.2,262.42,262.07,262.29,5033.1126
2016-12-12 11:10:00,262.28,262.37,262.13,262.25,9085.875583541418,262.28,262.37,262.13,262.25,9085.8756
2016-12-12 11:15:00,262.26,262.53,262.14,262.51,17305.395722505702,262.26,262.53,262.14,262.51,17305.3957
2016-12-12 11:20:00,262.52,262.6,262.29,262.35,14757.355336011293,262.52,262.6,262.29,262.35,14757.3553
2016-12-12 11:25:00,262.44,262.9,262.39,262.74,13861.687113234177,262.44,262.9,262.39,262.74,13861.6871
2016-12-12 11:30:00,262.71,262.74,262.35,262.58,15941.808706980784,262.71,262.74,262.35,262.58,15941.8087
2016-12-12 11:35:00,262.57,262.88,262.57,262.65,12415.590055368582,262.57,262.88,262.57,262.65,12415.5901
2016-12-12 11:40:00,262.74,262.94,262.66,262.66,9675.388122896537,262.74,262.94,262.66,262.66,9675.3881
2016-12-12 11:45:00,262.66,262.86,262.45,262.77,8201.063945282815,262.66,262.86,262.45,262.77,8201.0639
2016-12-12 11:50:00,262.8,263.06,262.67,262.68,10495.060254044078,262.8,263.06,262.67,262.68,10495.0603
2016-12-12 11:55:00,262.79,262.95,262.56,262.85,14962.54478341114,262.79,262.95,262.56,262.85,14962.5448
2016-12-12 12:00:00,262.88,262.89,262.51,262.51,9704.700901096516,262.88,262.89,262.51,262.51,9704.7009
2016-12-12 12:05:00,262.53,262.69,262.34,262.45,18716.751709912063,262.53,262.69,262.34,262.45,18716.7517
2016-12-12 12:10:00,262.42,262.97,262.3,262.78,18651.612202801,262.42,262.97,262.3,262.78,18651.6122
2016-12-12 12:15:00,262.78,262.92,262.71,262.92,5970.035826728911,262.78,262.92,262.71,262.92,5970.0358
2016-12-12 12:20:00,262.78,263.05,262.35,262.8,9173.813918141352,262.78,263.05,262.35,262.8,9173.8139
2016-12-12 12:25:00,262.93,263.05,262.55,262.61,17606.12311366844,262.93,263.05,262.55,262.61,17606.1231
2016-12-12 12:30:00,262.74,263.0,262.73,262.76,8319.40071653458,262.74,263.0,262.73,262.76,8319.4007
2016-12-12 12:35:00,262.88,262.88,262.62,262.86,3746.6073173379655,262.88,262.88,262.62,262.86,3746.6073
2016-12-12 12:40:00,262.87,262.97,262.69,262.89,12160.460319183583,262.87,262.97,262.69,262.89,12160.4603
2016-12-12 12:45:00,262.84,262.93,262.68,262.8,8372.59798067528,262.84,262.93,262.68,262.8,8372.598
2016-12-12 12:50:00,262.79,262.89,262.61,262.61,9297.578981652372,262.79,262.89,262.61,262.61,9297.579
2016-12-12 12:55:00,262.7,262.95,262.56,262.91,7778.742807512756,262.7,262.95,262.56,262.91,7778.7428
2016-12-12 13:00:00,262.93,263.02,262.61,262.88,30518.944739984803,262.93,263.02,262.61,262.88,30518.9447
2016-12-12 13:05:00,262.79,262.82,262.56,262.81,6580.1758766692,262.79,262.82,262.56,262.81,6580.1759
2016-12-12 13:10:00,262.82,262.96,262.71,262.85,22012.810769731845,262.82,262.96,262.71,262.85,22012.8108
2016-12-12 13:15:00,262.88,263.12,262.73,263.09,8228.20540657909,262.88,263.12,262.73,263.09,8228.2054
2016-12-12 13:20:00,263.18,263.43,263.02,263.22,11947.67126262078,263.18,263.43,263.02,263.22,11947.6713
2016-12-12 13:25:00,263.22,264.1,263.18,263.71,19052.220171534034,263.22,264.1,263.18,263.71,19052.2202
2016-12-12 13:30:00,263.7,263.79,263.31,263.67,13834.5456519379,263.7,263.79,263.31,263.67,13834.5457
2016-12-12 13:35:00,263.71,263.9,263.27,263.27,23327.543154923464,263.71,263.9,263.27,263.27,23327.5432
2016-12-12 13:40:00,263.41,263.84,263.35,263.75,6077.516013462165,263.41,263.84,263.35,263.75,6077.516
2016-12-12 13:45:00,263.73,263.78,263.22,263.37,7349.907719031593,263.73,263.78,263.22,263.37,7349.9077
2016-12-12 13:50:00,263.3,263.8,263.22,263.8,5710.563456736511,263.3,263.8,263.22,263.8,5710.5635
2016-12-12 13:55:00,263.58,263.58,263.12,263.19,8292.259255238303,263.58,263.58,263.12,263.19,8292.2593
2016-12-12 14:00:00,263.27,263.52,263.16,263.49,4496.79730756704,263.27,263.52,263.16,263.49,4496.7973
2016-12-12 14:05:00,263.49,263.56,263.31,263.43,7816.740853327544,263.49,263.56,263.31,263.43,7816.7409
2016-12-12 14:10:00,263.49,263.65,263.31,263.53,13082.184344805124,263.49,263.65,263.31,263.53,13082.1843
2016-12-12 14:15:00,263.54,263.64,263.21,263.54,33801.97589838237,263.54,263.64,263.21,263.54,33801.9759
2016-12-12 14:20:00,263.44,263.49,263.27,263.43,4505.482575181848,263.44,263.49,263.27,263.43,4505.4826
2016-12-12 14:25:00,263.44,263.55,263.15,263.15,6127.456302247313,263.44,263.55,263.15,263.15,6127.4563
2016-12-12 14:30:00,263.03,263.87,263.03,263.61,5727.933991966128,263.03,263.87,263.03,263.61,5727.934
2016-12-12 14:35:00,263.78,263.88,263.65,263.68,14583.649983715124,263.78,263.88,263.65,263.68,14583.65
2016-12-12 14:40:00,263.74,263.89,263.51,263.52,8503.962653349257,263.74,263.89,263.51,263.52,8503.9627
2016-12-12 14:45:00,263.62,264.15,263.54,264.09,10710.020627510585,263.62,264.15,263.54,264.09,10710.0206
2016-12-12 14:50:00,264.05,264.06,263.78,263.98,8594.072304852894,264.05,264.06,263.78,263.98,8594.0723
2016-12-12 14:55:00,264.07,264.3,263.87,263.87,10474.432743458909,264.07,264.3,263.87,263.87,10474.4327
2016-12-12 15:00:00,264.06,264.44,263.93,264.14,14654.217783085442,264.06,264.44,263.93,264.14,14654.2178
2016-12-12 15:05:00,264.09,264.26,263.88,264.14,30662.25165562914,264.09,264.26,263.88,264.14,30662.2517
2016-12-12 15:10:00,264.24,264.45,264.09,264.18,28561.502551297363,264.24,264.45,264.09,264.18,28561.5026
2016-12-12 15:15:00,264.06,264.53,263.82,264.36,42437.3032244056,264.06,264.53,263.82,264.36,42437.3032
2016-12-12 15:20:00,264.36,264.41,264.13,264.26,34315.49234610792,264.36,264.41,264.13,264.26,34315.4923
2016-12-12 15:25:00,264.25,264.36,264.01,264.08,22761.915101509065,264.25,264.36,264.01,264.08,22761.9151
2016-12-12 15:30:00,264.04,264.1,263.75,263.89,19402.887851481926,264.04,264.1,263.75,263.89,19402.8879
2016-12-12 15:35:00,263.79,263.96,263.71,263.8,22481.81522093149,263.79,263.96,263.71,263.8,22481.8152
2016-12-12 15:40:00,263.8,264.17,263.72,264.17,18768.86331560092,263.8,264.17,263.72,264.17,18768.8633
2016-12-12 15:45:00,264.16,264.25,263.93,263.93,29088.04690044512,264.16,264.25,263.93,263.93,29088.0469
2016-12-12 15:50:00,263.88,264.1,263.8,263.83,39223.7542069265,263.88,264.1,263.8,263.83,39223.7542
2016-12-12 15:55:00,263.88,264.05,263.51,263.77,69712.30051025948,263.88,264.05,263.51,263.77,69712.3005
2016-12-13 09:30:00,264.13,265.63,263.61,265.33,50146.563890999896,264.13,265.63,263.61,265.33,50146.5639
2016-12-13 09:35:00,265.28,265.29,262.62,264.15,22283.13972424276,265.28,265.29,262.62,264.15,22283.1397
2016-12-13 09:40:00,264.32,264.67,263.82,264.43,30786.01671914016,264.32,264.67,263.82,264.43,30786.0167
2016-12-13 09:45:00,264.55,264.77,263.56,263.97,37746.17305395722,264.55,264.77,263.56,263.97,37746.1731
2016-12-13 09:50:00,264.01,264.97,263.71,264.52,45333.8399739442,264.01,264.97,263.71,264.52,45333.84
2016-12-13 09:55:00,264.59,264.87,264.3,264.76,19142.32982303767,264.59,264.87,264.3,264.76,19142.3298
2016-12-13 10:00:00,264.71,265.71,264.26,265.28,15339.268266203451,264.71,265.71,264.26,265.28,15339.2683
2016-12-13 10:05:00,264.84,265.22,264.61,265.21,5812.615351210509,264.84,265.22,264.61,265.21,5812.6154
2016-12-13 10:10:00,264.98,265.63,264.97,265.2,19758.98382368907,264.98,265.63,264.97,265.2,19758.9838
2016-12-13 10:15:00,265.13,265.55,265.05,265.41,20381.06611659972,265.13,265.55,265.05,265.41,20381.0661
2016-12-13 10:20:00,265.41,265.63,265.14,265.51,46573.6619259581,265.41,265.63,265.14,265.51,46573.6619
2016-12-13 10:25:00,265.57,266.17,265.3,266.13,18013.245033112584,265.57,266.17,265.3,266.13,18013.245
2016-12-13 10:30:00,265.99,266.54,265.48,266.17,32670.71979155358,265.99,266.54,265.48,266.17,32670.7198
2016-12-13 10:35:00,265.92,266.66,265.87,266.39,13553.36011290848,265.92,266.66,265.87,266.39,13553.3601
2016-12-13 10:40:00,266.45,266.65,264.88,265.1,25104.766040603627,266.45,266.65,264.88,265.1,25104.766
2016-12-13 10:45:00,264.94,265.78,264.94,265.54,7741.830420149821,264.94,265.78,264.94,265.54,7741.8304
2016-12-13 10:50:00,265.51,266.41,265.0,266.41,9717.728802518728,265.51,266.41,265.0,266.41,9717.7288
2016-12-13 10:55:00,266.38,266.56,265.49,265.91,24221.04006079688,266.38,266.56,265.49,265.91,24221.0401
2016-12-13 11:00:00,265.88,266.19,264.64,264.92,54268.80903267832,265.88,266.19,264.64,264.92,54268.809
2016-12-13 11:05:00,264.91,265.62,264.84,265.5,23889.914232982304,264.91,265.62,264.84,265.5,23889.9142
2016-12-13 11:10:00,265.45,265.49,265.03,265.32,24332.862881337533,265.45,265.49,265.03,265.32,24332.8629
2016-12-13 11:15:00,265.41,265.51,265.16,265.39,10530.886982955162,265.41,265.51,265.16,265.39,10530.887
2016-12-13 11:20:00,265.35,265.74,265.16,265.74,10219.303007273911,265.35,265.74,265.16,265.74,10219.303
2016-12-13 11:25:00,265.62,266.4,265.57,266.36,9118.44533709695,265.62,266.4,265.57,266.36,9118.4453
2016-12-13 11:30:00,266.27,266.46,266.16,266.25,36391.27130604712,266.27,266.46,266.16,266.25,36391.2713
2016-12-13 11:35:00,266.28,266.29,265.51,265.67,13266.746281619802,266.28,266.29,265.51,265.67,13266.7463
2016-12-13 11:40:00,265.73,265.77,264.91,265.25,18125.06785365324,265.73,265.77,264.91,265.25,18125.0679
2016-12-13 11:45:00,265.28,265.61,265.09,265.27,10644.881120399525,265.28,265.61,265.09,265.27,10644.8811
2016-12-13 11:50:00,265.36,265.53,264.86,265.01,8880.68613614157,265.36,265.53,264.86,265.01,8880.6861
2016-12-13 11:55:00,264.91,264.97,264.38,264.86,14186.29899033764,264.91,264.97,264.38,264.86,14186.299
2016-12-13 12:00:00,264.79,264.89,264.41,264.6,18266.20345239388,264.79,264.89,264.41,264.6,18266.2035
2016-12-13 12:05:00,264.46,264.51,263.96,264.03,35795.24481598089,264.46,264.51,263.96,264.03,35795.2448
2016-12-13 12:10:00,264.03,264.34,263.73,263.74,17615.8940397351,264.03,264.34,263.73,263.74,17615.894
2016-12-13 12:15:00,263.9,264.1,263.6,263.69,17371.620888068614,263.9,264.1,263.6,263.69,17371.6209
2016-12-13 12:20:00,263.74,263.78,262.93,263.11,17969.818695038543,263.74,263.78,262.93,263.11,17969.8187
2016-12-13 12:25:00,262.92,263.15,262.51,262.56,19803.49582021496,262.92,263.15,262.51,262.56,19803.4958
2016-12-13 12:30:00,262.67,262.82,262.34,262.63,31569.862121376616,262.67,262.82,262.34,262.63,31569.8621
2016-12-13 12:35:00,262.73,263.33,262.64,263.3,19134.730213874715,262.73,263.33,262.64,263.3,19134.7302
2016-12-13 12:40:00,263.3,264.1,263.29,263.72,18488.763435023346,263.3,264.1,263.29,263.72,18488.7634
2016-12-13 12:45:00,263.72,263.81,263.12,263.22,8989.251981326675,263.72,263.81,263.12,263.22,8989.252
2016-12-13 12:50:00,263.31,263.68,263.31,263.68,7352.079035935295,263.31,263.68,263.31,263.68,7352.079
2016-12-13 12:55:00,263.77,264.22,263.77,263.84,4125.502117033981,263.77,264.22,263.77,263.84,4125.5021
2016-12-13 13:00:00,263.66,263.99,263.59,263.65,6948.214091846705,263.66,263.99,263.59,263.65,6948.2141
2016-12-13 13:05:00,263.72,263.73,263.42,263.53,5923.352513299316,263.72,263.73,263.42,263.53,5923.3525
2016-12-13 13:10:00,263.43,263.55,263.19,263.34,5961.350559114103,263.43,263.55,263.19,263.34,5961.3506
2016-12-13 13:15:00,263.27,263.41,262.98,263.41,16707.197915535773,263.27,263.41,262.98,263.41,16707.1979
2016-12-13 13:20:00,263.27,263.61,263.21,263.44,5915.752904136359,263.27,263.61,263.21,263.44,5915.7529
2016-12-13 13:25:00,263.31,263.65,263.31,263.62,2398.2195201389645,263.31,263.65,263.31,263.62,2398.2195
2016-12-13 13:30:00,263.7,264.09,263.55,263.97,9175.985235045056,263.7,264.09,263.55,263.97,9175.9852
2016-12-13 13:35:00,264.08,264.49,264.07,264.49,3971.3386168711327,264.08,264.49,264.07,264.49,3971.3386
2016-12-13 13:40:00,264.39,264.49,264.18,264.18,5609.597220714363,264.39,264.49,264.18,264.18,5609.5972
2016-12-13 13:45:00,264.16,264.48,264.08,264.09,8495.27738573445,264.16,264.48,264.08,264.09,8495.2774
2016-12-13 13:50:00,264.14,264.51,264.05,264.49,2551.2973618499623,264.14,264.51,264.05,264.49,2551.2974
2016-12-13 13:55:00,264.36,264.4,264.25,264.39,3682.5534686787537,264.36,264.4,264.25,264.39,3682.5535
2016-12-13 14:00:00,264.37,264.48,264.18,264.24,19862.12137661492,264.37,264.48,264.18,264.24,19862.1214
2016-12-13 14:05:00,264.27,264.64,264.04,264.35,11186.624687873196,264.27,264.64,264.04,264.35,11186.6247
2016-12-13 14:10:00,264.35,264.58,264.35,264.41,7127.347736402128,264.35,264.58,264.35,264.41,7127.3477
2016-12-13 14:15:00,264.36,264.78,264.36,264.76,3780.262729345348,264.36,264.78,264.36,264.76,3780.2627
2016-12-13 14:20:00,264.82,265.0,264.06,264.09,22289.65367495386,264.82,265.0,264.06,264.09,22289.6537
2016-12-13 14:25:00,263.94,264.08,263.46,263.82,7489.957659320378,263.94,264.08,263.46,263.82,7489.9577
2016-12-13 14:30:00,263.81,264.36,263.69,263.94,5636.738682010639,263.81,264.36,263.69,263.94,5636.7387
2016-12-13 14:35:00,264.17,264.38,263.85,264.14,5949.408316143741,264.17,264.38,263.85,264.14,5949.4083
2016-12-13 14:40:00,264.13,264.46,264.0,264.37,4214.526110085767,264.13,264.46,264.0,264.37,4214.5261
2016-12-13 14:45:00,264.36,264.52,264.2,264.52,7104.548908913256,264.36,264.52,264.2,264.52,7104.5489
2016-12-13 14:50:00,264.35,264.64,264.28,264.4,57757.02963847574,264.35,264.64,264.28,264.4,57757.0296
2016-12-13 14:55:00,264.39,264.42,263.63,263.64,9172.728259689502,264.39,264.42,263.63,263.64,9172.7283
2016-12-13 15:00:00,263.63,264.02,263.55,263.55,4274.237324937575,263.63,264.02,263.55,263.55,4274.2373
2016-12-13 15:05:00,263.55,263.94,263.47,263.59,10231.245250244274,263.55,263.94,263.47,263.59,10231.2453
2016-12-13 15:10:00,263.69,264.09,263.58,263.99,5954.836608402997,263.69,264.09,263.58,263.99,5954.8366
2016-12-13 15:15:00,264.12,265.02,264.12,264.96,11357.07306481381,264.12,265.02,264.12,264.96,11357.0731
2016-12-13 15:20:00,264.96,265.15,264.66,264.68,11147.540983606556,264.96,265.15,264.66,264.68,11147.541
2016-12-13 15:25:00,264.68,265.04,264.64,264.98,8728.693952882424,264.68,265.04,264.64,264.98,8728.694
2016-12-13 15:30:00,265.09,265.39,264.91,265.27,19262.83791119314,265.09,265.39,264.91,265.27,19262.8379
2016-12-13 15:35:00,265.28,265.46,264.84,264.98,17068.722180002173,265.28,265.46,264.84,264.98,17068.7222
2016-12-13 15:40:00,264.84,265.32,264.82,265.04,15108.02301595918,264.84,265.32,264.82,265.04,15108.023
2016-12-13 15:45:00,265.05,265.35,264.92,264.92,20890.23993051786,265.05,265.35,264.92,264.92,20890.2399
2016-12-13 15:50:00,264.99,265.14,264.7,264.94,29654.76061231137,264.99,265.14,264.7,264.94,29654.7606
2016-12-13 15:55:00,264.95,265.01,264.49,264.71,58780.80555857128,264.95,265.01,264.49,264.71,58780.8056
2016-12-14 09:30:00,265.47,266.55,264.14,266.55,37473.67278254261,265.47,266.55,264.14,266.55,37473.6728
2016-12-14 09:35:00,266.54,267.08,265.87,266.57,12958.419281294106,266.54,267.08,265.87,266.57,12958.4193
2016-12-14 09:40:00,266.51,266.64,266.21,266.64,3923.5696449896864,266.51,266.64,266.21,266.64,3923.5696
2016-12-14 09:45:00,266.81,266.93,266.47,266.71,12857.453045271955,266.81,266.93,266.47,266.71,12857.453
2016-12-14 09:50:00,266.52,266.72,266.26,266.66,9849.093475192703,266.52,266.72,266.26,266.66,9849.0935
2016-12-14 09:55:00,266.39,266.49,265.82,266.49,4451.199652589296,266.39,266.49,265.82,266.49,4451.1997
2016-12-14 10:00:00,266.22,266.35,265.51,265.67,5556.399956573662,266.22,266.35,265.51,265.67,5556.4
2016-12-14 10:05:00,265.53,265.74,265.34,265.74,9281.294104874609,265.53,265.74,265.34,265.74,9281.2941
2016-12-14 10:10:00,265.82,266.05,265.57,265.71,7640.864184127674,265.82,266.05,265.57,265.71,7640.8642
2016-12-14 10:15:00,265.73,266.2,265.6,265.85,6090.543914884378,265.73,266.2,265.6,265.85,6090.5439
2016-12-14 10:20:00,265.78,265.78,264.84,265.73,8224.948431223538,265.78,265.78,264.84,265.73,8224.9484
2016-12-14 10:25:00,265.89,266.19,265.59,265.87,4635.761589403974,265.89,266.19,265.59,265.87,4635.7616
2016-12-14 10:30:00,266.13,266.34,265.53,265.84,20174.79101074802,266.13,266.34,265.53,265.84,20174.791
2016-12-14 10:35:00,265.88,266.21,265.41,265.74,17092.606665942894,265.88,266.21,265.41,265.74,17092.6067
2016-12-14 10:40:00,265.65,266.33,265.54,266.33,13345.99934860493,265.65,266.33,265.54,266.33,13345.9993
2016-12-14 10:45:00,266.21,266.46,265.76,266.36,6737.596352187602,266.21,266.46,265.76,266.36,6737.5964
2016-12-14 10:50:00,266.17,266.17,265.87,266.0,5128.650526544349,266.17,266.17,265.87,266.0,5128.6505
2016-12-14 10:55:00,265.9,266.0,265.77,265.96,3620.670936923244,265.9,266.0,265.77,265.96,3620.6709
2016-12-14 11:00:00,265.79,265.9,265.37,265.49,4286.179567907936,265.79,265.9,265.37,265.49,4286.1796
2016-12-14 11:05:00,265.5,265.6,265.08,265.31,13161.437411790252,265.5,265.6,265.08,265.31,13161.4374
2016-12-14 11:10:00,265.14,265.28,264.88,265.06,3359.0272500271417,265.14,265.28,264.88,265.06,3359.0273
2016-12-14 11:15:00,265.06,265.34,264.91,265.18,16369.558137010095,265.06,265.34,264.91,265.18,16369.5581
2016-12-14 11:20:00,265.18,265.4,265.0,265.05,27645.20681793508,265.18,265.4,265.0,265.05,27645.2068
2016-12-14 11:25:00,265.03,265.15,264.7,264.82,11015.09065248073,265.03,265.15,264.7,264.82,11015.0907
2016-12-14 11:30:00,264.81,264.81,264.07,264.32,32893.27977418304,264.81,264.81,264.07,264.32,32893.2798
2016-12-14 11:35:00,264.31,264.8,264.13,264.53,9553.79437628922,264.31,264.8,264.13,264.53,9553.7944
2016-12-14 11:40:00,264.41,264.73,263.06,263.42,18119.639561393986,264.41,264.73,263.06,263.42,18119.6396
2016-12-14 11:45:00,263.29,264.37,263.24,264.36,5102.5947236999245,263.29,264.37,263.24,264.36,5102.5947
2016-12-14 11:50:00,264.36,264.55,264.11,264.43,3039.8436651829334,264.36,264.55,264.11,264.43,3039.8437
2016-12-14 11:55:00,264.36,264.43,264.32,264.36,1194.2242970361524,264.36,264.43,264.32,264.36,1194.2243
2016-12-14 12:00:00,264.18,264.36,263.99,264.27,922.8096840733906,264.18,264.36,263.99,264.27,922.8097
2016-12-14 12:05:00,264.36,264.6,263.65,263.66,6570.40495060254,264.36,264.6,263.65,263.66,6570.405
2016-12-14 12:10:00,263.77,264.11,263.66,264.1,1737.0535229616762,263.77,264.11,263.66,264.1,1737.0535
2016-12-14 12:15:00,264.03,264.18,263.66,264.03,18836.17413961568,264.03,264.18,263.66,264.03,18836.1741
2016-12-14 12:20:00,263.74,264.31,263.52,263.83,22149.60373466508,263.74,264.31,263.52,263.83,22149.6037
2016-12-14 12:25:00,264.05,264.14,263.65,263.74,12689.175985235046,264.05,264.14,263.65,263.74,12689.176
2016-12-14 12:30:00,263.74,263.93,263.58,263.76,4469.655846270764,263.74,263.93,263.58,263.76,4469.6558
2016-12-14 12:35:00,263.66,264.03,263.63,264.03,6041.68928455108,263.66,264.03,263.63,264.03,6041.6893
2016-12-14 12:40:00,263.81,263.9,263.46,263.86,7527.955705135165,263.81,263.9,263.46,263.86,7527.9557
2016-12-14 12:45:00,263.71,264.09,263.61,263.9,5659.537509499512,263.71,264.09,263.61,263.9,5659.5375
2016-12-14 12:50:00,263.71,263.81,263.46,263.61,20790.35935294756,263.71,263.81,263.46,263.61,20790.3594
2016-12-14 12:55:00,263.47,263.88,263.46,263.73,3253.71838019759,263.47,263.88,263.46,263.73,3253.7184
2016-12-14 13:00:00,263.7,264.13,263.51,263.77,6312.018239061991,263.7,264.13,263.51,263.77,6312.0182
2016-12-14 13:05:00,263.66,263.84,263.51,263.51,8070.784931060689,263.66,263.84,263.51,263.51,8070.7849
2016-12-14 13:10:00,263.46,263.69,263.3,263.3,8253.175550971664,263.46,263.69,263.3,263.3,8253.1756
2016-12-14 13:15:00,263.21,263.61,262.98,263.14,9613.505591141027,263.21,263.61,262.98,263.14,9613.5056
2016-12-14 13:20:00,263.15,263.47,263.02,263.19,4203.669525567257,263.15,263.47,263.02,263.19,4203.6695
2016-12-14 13:25:00,263.17,263.75,263.17,263.48,9988.05775702964,263.17,263.75,263.17,263.48,9988.0578
2016-12-14 13:30:00,263.44,263.74,263.12,263.14,7805.884268809033,263.44,263.74,263.12,263.14,7805.8843
2016-12-14 13:35:00,263.27,263.61,263.15,263.28,6085.115622625122,263.27,263.61,263.15,263.28,6085.1156
2016-12-14 13:40:00,263.38,263.62,263.28,263.44,2756.48680924981,263.38,263.62,263.28,263.44,2756.4868
2016-12-14 13:45:00,263.43,263.55,263.12,263.47,7765.714906090544,263.43,263.55,263.12,263.47,7765.7149
2016-12-14 13:50:00,263.2,263.62,263.2,263.61,5256.758223862773,263.2,263.62,263.2,263.61,5256.7582
2016-12-14 13:55:00,263.66,263.85,263.26,263.53,11952.013896428183,263.66,263.85,263.26,263.53,11952.0139
2016-12-14 14:00:00,263.4,264.23,263.28,264.05,15375.094995114538,263.4,264.23,263.28,264.05,15375.095
2016-12-14 14:05:00,264.01,264.01,263.43,263.61,5102.5947236999245,264.01,264.01,263.43,263.61,5102.5947
2016-12-14 14:10:00,263.73,263.84,262.81,262.81,21768.53761806536,263.73,263.84,262.81,262.81,21768.5376
2016-12-14 14:15:00,262.93,263.38,262.77,263.01,14966.887417218544,262.93,263.38,262.77,263.01,14966.8874
2016-12-14 14:20:00,262.96,263.38,262.88,263.14,5825.643252632722,262.96,263.38,262.88,263.14,5825.6433
2016-12-14 14:25:00,263.21,263.4,262.76,263.07,7099.1206166540005,263.21,263.4,262.76,263.07,7099.1206
2016-12-14 14:30:00,263.02,263.53,263.0,263.36,6092.71523178808,263.02,263.53,263.0,263.36,6092.7152
2016-12-14 14:35:00,263.49,263.71,263.14,263.58,6617.088264032136,263.49,263.71,263.14,263.58,6617.0883
2016-12-14 14:40:00,263.66,264.36,263.51,264.32,8673.32537183802,263.66,264.36,263.51,264.32,8673.3254
2016-12-14 14:45:00,264.26,264.55,263.61,263.93,4029.964173271089,264.26,264.55,263.61,263.93,4029.9642
2016-12-14 14:50:00,263.99,264.35,263.82,263.82,3365.541200738248,263.99,264.35,263.82,263.82,3365.5412
2016-12-14 14:55:00,263.81,264.01,263.41,263.58,4456.627944848551,263.81,264.01,263.41,263.58,4456.6279
2016-12-14 15:00:00,263.52,264.25,263.52,264.01,5523.83020301813,263.52,264.25,263.52,264.01,5523.8302
2016-12-14 15:05:00,264.03,264.37,263.56,263.67,14640.104223211378,264.03,264.37,263.56,263.67,14640.1042
2016-12-14 15:10:00,263.57,263.87,262.96,263.67,16564.976658343287,263.57,263.87,262.96,263.67,16564.9767
2016-12-14 15:15:00,263.47,263.55,262.73,263.15,10244.273151666486,263.47,263.55,262.73,263.15,10244.2732
2016-12-14 15:20:00,263.35,264.07,263.16,263.88,7405.276300075996,263.35,264.07,263.16,263.88,7405.2763
2016-12-14 15:25:00,263.9,264.05,263.29,263.95,22137.661491694715,263.9,264.05,263.29,263.95,22137.6615
2016-12-14 15:30:00,263.85,264.45,263.8,264.41,15682.336336988385,263.85,264.45,263.8,264.41,15682.3363
2016-12-14 15:35:00,264.53,264.84,264.28,264.68,28758.0067310824,264.53,264.84,264.28,264.68,28758.0067
2016-12-14 15:40:00,264.76,264.77,264.18,264.41,26578.004559765497,264.76,264.77,264.18,264.41,26578.0046
2016-12-14 15:45:00,264.26,264.48,263.94,264.24,32690.261643686896,264.26,264.48,263.94,264.24,32690.2616
2016-12-14 15:50:00,264.09,264.1,263.24,263.84,64503.31125827815,264.09,264.1,263.24,263.84,64503.3113
2016-12-14 15:55:00,263.66,263.91,263.32,263.66,81239.8219520139,263.66,263.91,263.32,263.66,81239.822
2016-12-15 09:30:00,264.5,265.06,262.55,263.78,37952.448159808926,264.5,265.06,262.55,263.78,37952.4482
2016-12-15 09:35:00,264.02,264.02,263.1,263.71,11739.22483986538,264.02,264.02,263.1,263.71,11739.2248
2016-12-15 09:40:00,263.94,263.95,263.13,263.51,24590.16393442623,263.94,263.95,263.13,263.51,24590.1639
2016-12-15 09:45:00,263.52,264.68,263.43,264.5,23837.80262729345,263.52,264.68,263.43,264.5,23837.8026
2016-12-15 09:50:00,264.46,264.7,264.11,264.3,7332.537183801976,264.46,264.7,264.11,264.3,7332.5372
2016-12-15 09:55:00,264.11,264.11,263.06,263.36,26298.99033763977,264.11,264.11,263.06,263.36,26298.9903
2016-12-15 10:00:00,263.33,263.76,263.17,263.4,18639.66995983064,263.33,263.76,263.17,263.4,18639.67
2016-12-15 10:05:00,263.65,264.07,263.49,263.9,9439.80023884486,263.65,264.07,263.49,263.9,9439.8002
2016-12-15 10:10:00,263.8,263.81,262.55,262.55,16991.640429920746,263.8,263.81,262.55,262.55,16991.6404
2016-12-15 10:15:00,262.55,263.63,262.53,263.63,5862.555639995658,262.55,263.63,262.53,263.63,5862.5556
2016-12-15 10:20:00,263.67,264.0,263.51,263.88,9996.743024644447,263.67,264.0,263.51,263.88,9996.743
2016-12-15 10:25:00,263.87,264.01,263.72,263.73,11971.555748561505,263.87,264.01,263.72,263.73,11971.5557
2016-12-15 10:30:00,263.66,263.97,263.66,263.73,4215.611768537618,263.66,263.97,263.66,263.73,4215.6118
2016-12-15 10:35:00,263.85,264.09,263.8,264.01,15573.77049180328,263.85,264.09,263.8,264.01,15573.7705
2016-12-15 10:40:00,264.03,264.24,263.66,263.77,11590.489631961786,264.03,264.24,263.66,263.77,11590.4896
2016-12-15 10:45:00,263.78,263.98,263.61,263.71,7200.086852676149,263.78,263.98,263.61,263.71,7200.0869
2016-12-15 10:50:00,263.51,264.12,263.47,263.9,5971.121485180763,263.51,264.12,263.47,263.9,5971.1215
2016-12-15 10:55:00,263.9,263.91,263.33,263.35,8766.69199869721,263.9,263.91,263.33,263.35,8766.692
2016-12-15 11:00:00,263.54,264.15,263.54,264.09,8413.85300184562,263.54,264.15,263.54,264.09,8413.853
2016-12-15 11:05:00,264.09,264.32,264.09,264.21,11333.188578873089,264.09,264.32,264.09,264.21,11333.1886
2016-12-15 11:10:00,264.16,265.04,264.16,264.85,18734.12224514168,264.16,265.04,264.16,264.85,18734.1222
2016-12-15 11:15:00,264.82,264.95,264.5,264.5,6531.321246335903,264.82,264.95,264.5,264.5,6531.3212
2016-12-15 11:20:00,264.71,265.02,264.64,265.02,12639.235696449898,264.71,265.02,264.64,265.02,12639.2357
2016-12-15 11:25:00,265.0,265.76,264.84,265.43,62909.56465096081,265.0,265.76,264.84,265.43,62909.5647
2016-12-15 11:30:00,265.41,265.48,264.99,264.99,43597.87210943437,265.41,265.48,264.99,264.99,43597.8721
2016-12-15 11:35:00,264.89,265.38,264.8,265.32,77732.05949408317,264.89,265.38,264.8,265.32,77732.0595
2016-12-15 11:40:00,265.29,265.51,265.15,265.15,15778.959939203129,265.29,265.51,265.15,265.15,15778.9599
2016-12-15 11:45:00,265.17,265.17,264.83,265.1,8153.294973401368,265.17,265.17,264.83,265.1,8153.295
2016-12-15 11:50:00,265.11,265.51,264.98,265.14,16900.44511996526,265.11,265.51,264.98,265.14,16900.4451
2016-12-15 11:55:00,265.28,265.35,264.82,265.19,14516.33915970036,265.28,265.35,264.82,265.19,14516.3392
2016-12-15 12:00:00,265.13,265.3,264.92,264.93,4874.606448811204,265.13,265.3,264.92,264.93,4874.6064
2016-12-15 12:05:00,264.95,265.16,264.25,264.42,26759.309521224623,264.95,265.16,264.25,264.42,26759.3095
2016-12-15 12:10:00,264.5,264.72,264.35,264.59,3400.2822711974814,264.5,264.72,264.35,264.59,3400.2823
2016-12-15 12:15:00,264.59,265.49,264.48,265.28,25822.386277277168,264.59,265.49,264.48,265.28,25822.3863
2016-12-15 12:20:00,265.34,265.34,264.86,265.21,7540.983606557377,265.34,265.34,264.86,265.21,7540.9836
2016-12-15 12:25:00,265.19,265.73,265.14,265.41,21091.086744110304,265.19,265.73,265.14,265.41,21091.0867
2016-12-15 12:30:00,265.36,265.5,264.93,265.13,7114.319834979916,265.36,265.5,264.93,265.13,7114.3198
2016-12-15 12:35:00,265.28,265.51,264.96,264.96,7599.609162957334,265.28,265.51,264.96,264.96,7599.6092
2016-12-15 12:40:00,264.93,265.4,264.93,265.2,5517.316252307024,264.93,265.4,264.93,265.2,5517.3163
2016-12-15 12:45:00,265.11,265.21,264.83,265.08,8369.341005319728,265.11,265.21,264.83,265.08,8369.341
2016-12-15 12:50:00,265.11,265.24,264.96,265.0,4896.319617848225,265.11,265.24,264.96,265.0,4896.3196
2016-12-15 12:55:00,265.0,265.41,264.99,265.38,26431.44066876561,265.0,265.41,264.99,265.38,26431.4407
2016-12-15 13:00:00,265.4,265.41,264.77,265.03,6805.992834654218,265.4,265.41,264.77,265.03,6805.9928
2016-12-15 13:05:00,264.9,265.28,264.9,265.23,10851.156226251222,264.9,265.28,264.9,265.23,10851.1562
2016-12-15 13:10:00,265.28,265.4,264.97,265.4,28751.492780371296,265.28,265.4,264.97,265.4,28751.4928
2016-12-15 13:15:00,265.5,265.59,265.2,265.39,16995.983063728152,265.5,265.59,265.2,265.39,16995.9831
2016-12-15 13:20:00,265.42,265.64,265.24,265.24,17537.726631201826,265.42,265.64,265.24,265.24,17537.7266
2016-12-15 13:25:00,265.3,265.53,264.98,265.31,24001.737053522964,265.3,265.53,264.98,265.31,24001.7371
2016-12-15 13:30:00,265.27,265.42,265.04,265.21,8793.833459993486,265.27,265.42,265.04,265.21,8793.8335
2016-12-15 13:35:00,265.36,265.45,264.81,264.82,15126.479209640647,265.36,265.45,264.81,264.82,15126.4792
2016-12-15 13:40:00,264.78,265.2,264.73,265.03,11907.50189990229,264.78,265.2,264.73,265.03,11907.5019
2016-12-15 13:45:00,265.07,265.16,264.29,264.34,22180.002171316904,265.07,265.16,264.29,264.34,22180.0022
2016-12-15 13:50:00,264.46,264.78,263.66,263.93,15231.7880794702,264.46,264.78,263.66,263.93,15231.7881
2016-12-15 13:55:00,263.71,264.51,263.63,264.16,21689.28455108024,263.71,264.51,263.63,264.16,21689.2846
2016-12-15 14:00:00,264.13,264.14,263.71,263.93,2843.339485397894,264.13,264.14,263.71,263.93,2843.3395
2016-12-15 14:05:00,263.92,264.16,263.52,263.9,11429.812181087833,263.92,264.16,263.52,263.9,11429.8122
2016-12-15 14:10:00,263.87,264.1,263.44,263.9,9137.987189230267,263.87,264.1,263.44,263.9,9137.9872
2016-12-15 14:15:00,264.01,264.24,264.0,264.15,10068.396482466616,264.01,264.24,264.0,264.15,10068.3965
2016-12-15 14:20:00,264.08,264.36,264.08,264.12,3691.2387362935615,264.08,264.36,264.08,264.12,3691.2387
2016-12-15 14:25:00,264.1,264.47,263.92,264.2,6300.075996091629,264.1,264.47,263.92,264.2,6300.076
2016-12-15 14:30:00,264.3,264.71,264.17,264.17,2777.11431983498,264.3,264.71,264.17,264.17,2777.1143
2016-12-15 14:35:00,264.21,264.93,264.21,264.6,6258.82097492129,264.21,264.93,264.21,264.6,6258.821
2016-12-15 14:40:00,264.9,265.31,264.84,264.84,8188.036043860602,264.9,265.31,264.84,264.84,8188.036
2016-12-15 14:45:00,265.07,265.3,264.98,265.01,1557.9198784062537,265.07,265.3,264.98,265.01,1557.9199
2016-12-15 14:50:00,265.2,265.51,265.09,265.28,13359.027250027142,265.2,265.51,265.09,265.28,13359.0273
2016-12-15 14:55:00,265.28,265.41,264.71,264.96,9476.712626207796,265.28,265.41,264.71,264.96,9476.7126
2016-12-15 15:00:00,265.0,265.33,264.97,265.25,6622.516556291391,265.0,265.33,264.97,265.25,6622.5166
2016-12-15 15:05:00,265.2,265.54,264.99,264.99,9701.443925740963,265.2,265.54,264.99,264.99,9701.4439
2016-12-15 15:10:00,265.03,265.2,264.87,265.2,3982.195201389643,265.03,265.2,264.87,265.2,3982.1952
2016-12-15 15:15:00,265.13,265.2,264.83,264.84,19141.244164585823,265.13,265.2,264.83,264.84,19141.2442
2016-12-15 15:20:00,264.83,264.93,264.66,264.93,10289.87080664423,264.83,264.93,264.66,264.93,10289.8708
2016-12-15 15:25:00,264.87,265.06,264.72,264.99,6398.870915210076,264.87,265.06,264.72,264.99,6398.8709
2016-12-15 15:30:00,265.0,265.42,264.63,264.77,17727.71686027576,265.0,265.42,264.63,264.77,17727.7169
2016-12-15 15:35:00,264.85,264.87,264.52,264.69,24998.371512322225,264.85,264.87,264.52,264.69,24998.3715
2016-12-15 15:40:00,264.69,265.07,264.46,264.83,20732.81945499946,264.69,265.07,264.46,264.83,20732.8195
2016-12-15 15:45:00,265.06,265.06,264.15,264.29,23483.87797199001,265.06,265.06,264.15,264.29,23483.878
2016-12-15 15:50:00,264.22,264.61,263.78,264.52,64441.42872652264,264.22,264.61,263.78,264.52,64441.4287
2016-12-15 15:55:00,264.49,264.61,264.12,264.4,101667.5713820432,264.49,264.61,264.12,264.4,101667.5714
2016-12-16 09:30:00,264.67,265.13,263.43,263.94,344991.8575616111,264.67,265.13,263.43,263.94,344991.8576
2016-12-16 09:35:00,264.35,265.28,263.92,264.01,34697.64412115949,264.35,265.28,263.92,264.01,34697.6441
2016-12-16 09:40:00,264.57,264.87,263.49,264.47,24212.354793182065,264.57,264.87,263.49,264.47,24212.3548
2016-12-16 09:45:00,264.91,265.88,264.5,264.83,51182.28205406579,264.91,265.88,264.5,264.83,51182.2821
2016-12-16 09:50:00,265.04,265.43,263.9,265.07,24406.687656063405,265.04,265.43,263.9,265.07,24406.6877
2016-12-16 09:55:00,265.1,266.12,264.69,265.08,31810.87829768755,265.1,266.12,264.69,265.08,31810.8783
2016-12-16 10:00:00,264.87,266.0,264.0,264.75,79655.84627076323,264.87,266.0,264.0,264.75,79655.8463
2016-12-16 10:05:00,265.04,265.68,264.82,265.22,39943.54576050375,265.04,265.68,264.82,265.22,39943.5458
2016-12-16 10:10:00,265.29,265.4,264.83,265.2,33120.18239061991,265.29,265.4,264.83,265.2,33120.1824
2016-12-16 10:15:00,265.28,265.79,264.74,265.34,67291.28216263164,265.28,265.79,264.74,265.34,67291.2822
2016-12-16 10:20:00,265.32,266.06,265.32,265.57,20687.221800021714,265.32,266.06,265.32,265.57,20687.2218
2016-12-16 10:25:00,265.64,265.86,265.27,265.85,13392.682662034524,265.64,265.86,265.27,265.85,13392.6827
2016-12-16 10:30:00,265.72,265.72,264.68,264.76,15499.945717077408,265.72,265.72,264.68,264.76,15499.9457
2016-12-16 10:35:00,265.04,265.53,265.03,265.53,1922.7011182282056,265.04,265.53,265.03,265.53,1922.7011
2016-12-16 10:40:00,265.52,265.93,265.42,265.79,23095.212246227336,265.52,265.93,265.42,265.79,23095.2122
2016-12-16 10:45:00,265.54,266.28,265.54,266.09,34969.05873412225,265.54,266.28,265.54,266.09,34969.0587
2016-12-16 10:50:00,266.04,266.22,265.46,265.46,11710.997720117251,266.04,266.22,265.46,265.46,11710.9977
2016-12-16 10:55:00,265.57,265.83,265.28,265.74,10560.19976115514,265.57,265.83,265.28,265.74,10560.1998
2016-12-16 11:00:00,265.7,266.0,265.59,265.67,17806.969927260885,265.7,266.0,265.59,265.67,17806.9699
2016-12-16 11:05:00,265.76,266.03,265.3,265.54,22593.63804147216,265.76,266.03,265.3,265.54,22593.638
2016-12-16 11:10:00,265.51,265.62,265.2,265.21,27384.648789490828,265.51,265.62,265.2,265.21,27384.6488
2016-12-16 11:15:00,265.13,265.37,265.02,265.33,3813.9181413527294,265.13,265.37,265.02,265.33,3813.9181
2016-12-16 11:20:00,265.32,265.33,264.91,264.92,13968.08164151558,265.32,265.33,264.91,264.92,13968.0816
2016-12-16 11:25:00,264.84,265.0,264.56,264.65,7599.609162957334,264.84,265.0,264.56,264.65,7599.6092
2016-12-16 11:30:00,264.6,265.26,264.55,265.26,8855.715991748995,264.6,265.26,264.55,265.26,8855.716
2016-12-16 11:35:00,265.27,265.47,265.09,265.21,36673.54250352839,265.27,265.47,265.09,265.21,36673.5425
2016-12-16 11:40:00,265.18,265.58,265.18,265.4,14811.638258603843,265.18,265.58,265.18,265.4,14811.6383
2016-12-16 11:45:00,265.48,265.97,265.35,265.61,35009.228096840736,265.48,265.97,265.35,265.61,35009.2281
2016-12-16 11:50:00,265.46,265.61,265.34,265.46,5901.639344262296,265.46,265.61,265.34,265.46,5901.6393
2016-12-16 11:55:00,265.35,265.74,265.28,265.74,4255.781131256107,265.35,265.74,265.28,265.74,4255.7811
2016-12-16 12:00:00,265.65,265.71,265.28,265.36,4379.546194767127,265.65,265.71,265.28,265.36,4379.5462
2016-12-16 12:05:00,265.3,265.54,265.29,265.3,5102.5947236999245,265.3,265.54,265.29,265.3,5102.5947
2016-12-16 12:10:00,265.31,265.39,264.96,265.18,3869.286722397134,265.31,265.39,264.96,265.18,3869.2867
2016-12-16 12:15:00,265.16,265.41,265.09,265.28,14137.444360004343,265.16,265.41,265.09,265.28,14137.4444
2016-12-16 12:20:00,265.3,265.4,264.92,264.97,6161.111714254696,265.3,265.4,264.92,264.97,6161.1117
2016-12-16 12:25:00,265.22,265.3,265.01,265.04,5113.451308218435,265.22,265.3,265.01,265.04,5113.4513
2016-12-16 12:30:00,264.96,265.07,264.57,264.81,7491.043317772229,264.96,265.07,264.57,264.81,7491.0433
2016-12-16 12:35:00,264.71,264.96,264.34,264.95,9013.136467267395,264.71,264.96,264.34,264.95,9013.1365
2016-12-16 12:40:00,264.95,265.13,264.83,264.83,3159.2660948865487,264.95,265.13,264.83,264.83,3159.2661
2016-12-16 12:45:00,264.79,264.87,264.52,264.79,1747.9101074801868,264.79,264.87,264.52,264.79,1747.9101
2016-12-16 12:50:00,264.61,264.72,264.29,264.58,4004.994028878515,264.61,264.72,264.29,264.58,4004.994
2016-12-16 12:55:00,264.45,264.73,264.39,264.39,2765.1720768646187,264.45,264.73,264.39,264.39,2765.1721
2016-12-16 13:00:00,264.32,264.48,264.06,264.23,5224.188470307242,264.32,264.48,264.06,264.23,5224.1885
2016-12-16 13:05:00,264.27,264.43,264.16,264.43,2475.3012702203887,264.27,264.43,264.16,264.43,2475.3013
2016-12-16 13:10:00,264.41,264.41,263.9,263.9,10320.26924329606,264.41,264.41,263.9,263.9,10320.2692
2016-12-16 13:15:00,263.96,264.19,263.89,264.13,9032.678319400717,263.96,264.19,263.89,264.13,9032.6783
2016-12-16 13:20:00,264.29,264.69,264.29,264.6,3521.8760178047987,264.29,264.69,264.29,264.6,3521.876
2016-12-16 13:25:00,264.62,264.73,264.07,264.07,6493.323200521117,264.62,264.73,264.07,264.07,6493.3232
2016-12-16 13:30:00,264.1,264.32,263.9,264.2,13844.31657800456,264.1,264.32,263.9,264.2,13844.3166
2016-12-16 13:35:00,264.25,264.53,264.17,264.53,1997.611551405928,264.25,264.53,264.17,264.53,1997.6116
2016-12-16 13:40:00,264.4,264.81,264.4,264.63,11076.97318423624,264.4,264.81,264.4,264.63,11076.9732
2016-12-16 13:45:00,264.63,264.71,264.23,264.23,9282.379763326458,264.63,264.71,264.23,264.23,9282.3798
2016-12-16 13:50:00,264.22,264.8,264.22,264.71,3550.103137552926,264.22,264.8,264.22,264.71,3550.1031
2016-12-16 13:55:00,264.77,264.95,264.63,264.71,14769.297578981654,264.77,264.95,264.63,264.71,14769.2976
2016-12-16 14:00:00,264.6,264.89,264.53,264.81,6313.103897513843,264.6,264.89,264.53,264.81,6313.1039
2016-12-16 14:05:00,264.78,265.18,264.72,265.18,2627.2934534795354,264.78,265.18,264.72,265.18,2627.2935
2016-12-16 14:10:00,265.18,265.38,265.05,265.38,11046.574747584413,265.18,265.38,265.05,265.38,11046.5747
2016-12-16 14:15:00,265.35,265.5,265.06,265.13,11269.134730213877,265.35,265.5,265.06,265.13,11269.1347
2016-12-16 14:20:00,265.11,265.13,264.67,264.96,10436.43469764412,265.11,265.13,264.67,264.96,10436.4347
2016-12-16 14:25:00,264.93,265.08,264.8,265.03,5674.736727825426,264.93,265.08,264.8,265.03,5674.7367
2016-12-16 14:30:00,265.17,265.32,264.94,265.08,5446.748452936707,265.17,265.32,264.94,265.08,5446.7485
2016-12-16 14:35:00,265.16,265.41,265.15,265.16,10351.75333839974,265.16,265.41,265.15,265.16,10351.7533
2016-12-16 14:40:00,265.07,265.45,265.06,265.23,5072.196287048095,265.07,265.45,265.06,265.23,5072.1963
2016-12-16 14:45:00,265.03,265.32,264.98,265.13,5040.712191944414,265.03,265.32,264.98,265.13,5040.7122
2016-12-16 14:50:00,265.16,265.31,265.14,265.19,7978.50396265335,265.16,265.31,265.14,265.19,7978.504
2016-12-16 14:55:00,265.28,265.71,265.19,265.63,12914.992943220064,265.28,265.71,265.19,265.63,12914.9929
2016-12-16 15:00:00,265.61,265.69,265.18,265.34,14412.115948322658,265.61,265.69,265.18,265.34,14412.1159
2016-12-16 15:05:00,265.28,265.29,264.92,264.92,5612.854196069917,265.28,265.29,264.92,264.92,5612.8542
2016-12-16 15:10:00,264.87,265.0,264.86,264.95,5119.965258929541,264.87,265.0,264.86,264.95,5119.9653
2016-12-16 15:15:00,264.97,264.97,264.49,264.6,21954.185213331886,264.97,264.97,264.49,264.6,21954.1852
2016-12-16 15:20:00,264.75,264.76,264.45,264.71,8308.544132016068,264.75,264.76,264.45,264.71,8308.5441
2016-12-16 15:25:00,264.67,264.72,264.26,264.45,14936.488980566714,264.67,264.72,264.26,264.45,14936.489
2016-12-16 15:30:00,264.48,264.76,264.35,264.73,13047.443274345893,264.48,264.76,264.35,264.73,13047.4433
2016-12-16 15:35:00,264.69,264.76,264.44,264.44,16997.068722180004,264.69,264.76,264.44,264.44,16997.0687
2016-12-16 15:40:00,264.47,264.58,264.29,264.5,21760.9380089024,264.47,264.58,264.29,264.5,21760.938
2016-12-16 15:45:00,264.55,264.83,264.49,264.64,30394.094018021933,264.55,264.83,264.49,264.64,30394.094
2016-12-16 15:50:00,264.61,264.79,263.94,264.62,58386.71154054935,264.61,264.79,263.94,264.62,58386.7115
2016-12-16 15:55:00,264.57,264.6,263.57,263.8,150046.6833134296,264.57,264.6,263.57,263.8,150046.6833
2016-12-19 09:30:00,263.98,264.77,263.95,264.49,25391.379871892303,263.98,264.77,263.95,264.49,25391.3799
2016-12-19 09:35:00,264.68,266.2,264.68,265.3,20824.014764954947,264.68,266.2,264.68,265.3,20824.0148
2016-12-19 09:40:00,265.61,266.43,265.47,266.42,31828.248832917165,265.61,266.43,265.47,266.42,31828.2488
2016-12-19 09:45:00,266.23,266.66,265.89,266.3,29099.98914341548,266.23,266.66,265.89,266.3,29099.9891
2016-12-19 09:50:00,266.17,266.18,265.32,265.95,28138.095755075454,266.17,266.18,265.32,265.95,28138.0958
2016-12-19 09:55:00,266.09,266.33,265.06,265.13,26163.2830311584,266.09,266.33,265.06,265.13,26163.283
2016-12-19 10:00:00,265.15,265.75,265.1,265.11,8950.168277060036,265.15,265.75,265.1,265.11,8950.1683
2016-12-19 10:05:00,265.11,265.57,265.08,265.23,11133.427423732492,265.11,265.57,265.08,265.23,11133.4274
2016-12-19 10:10:00,265.49,266.1,265.31,265.63,9988.05775702964,265.49,266.1,265.31,265.63,9988.0578
2016-12-19 10:15:00,265.51,266.12,265.43,265.86,5071.110628596244,265.51,266.12,265.43,265.86,5071.1106
2016-12-19 10:20:00,265.67,266.1,265.66,266.09,5968.950168277061,265.67,266.1,265.66,266.09,5968.9502
2016-12-19 10:25:00,265.99,266.35,265.69,265.99,14032.13549017479,265.99,266.35,265.69,265.99,14032.1355
2016-12-19 10:30:00,265.97,266.58,265.97,266.2,11168.168494191728,265.97,266.58,265.97,266.2,11168.1685
2016-12-19 10:35:00,266.07,266.53,266.0,266.51,20407.121919444144,266.07,266.53,266.0,266.51,20407.1219
2016-12-19 10:40:00,266.53,267.17,266.53,267.04,35376.18065356639,266.53,267.17,266.53,267.04,35376.1807
2016-12-19 10:45:00,267.17,267.49,266.91,267.48,9897.948105526002,267.17,267.49,266.91,267.48,9897.9481
2016-12-19 10:50:00,267.49,267.59,266.73,266.82,32063.836716968843,267.49,267.59,266.73,266.82,32063.8367
2016-12-19 10:55:00,266.78,267.22,266.78,267.22,5102.5947236999245,266.78,267.22,266.78,267.22,5102.5947
2016-12-19 11:00:00,267.17,267.49,266.93,267.34,27168.60275757247,267.17,267.49,266.93,267.34,27168.6028
2016-12-19 11:05:00,266.99,267.51,266.98,267.12,28327.000325697536,266.99,267.51,266.98,267.12,28327.0003
2016-12-19 11:10:00,267.12,267.45,267.07,267.12,17257.626750624255,267.12,267.45,267.07,267.12,17257.6268
2016-12-19 11:15:00,266.99,267.17,266.7,266.78,12582.781456953642,266.99,267.17,266.7,266.78,12582.7815
2016-12-19 11:20:00,266.7,266.81,266.24,266.74,10156.33481706655,266.7,266.81,266.24,266.74,10156.3348
2016-12-19 11:25:00,266.7,266.7,266.0,266.26,11868.418195635652,266.7,266.7,266.0,266.26,11868.4182
2016-12-19 11:30:00,266.1,266.37,266.06,266.18,6757.1382043209205,266.1,266.37,266.06,266.18,6757.1382
2016-12-19 11:35:00,266.19,266.29,266.02,266.15,6979.698186950386,266.19,266.29,266.02,266.15,6979.6982
2016-12-19 11:40:00,266.06,266.27,266.01,266.27,1709.9120616654002,266.06,266.27,266.01,266.27,1709.9121
2016-12-19 11:45:00,266.18,266.53,266.05,266.13,10462.490500488546,266.18,266.53,266.05,266.13,10462.4905
2016-12-19 11:50:00,266.32,266.46,266.07,266.12,6394.528281402671,266.32,266.46,266.07,266.12,6394.5283
2016-12-19 11:55:00,266.15,266.19,265.87,265.92,7194.658560416893,266.15,266.19,265.87,265.92,7194.6586
2016-12-19 12:00:00,265.88,265.88,265.46,265.65,36926.50092280968,265.88,265.88,265.46,265.65,36926.5009
2016-12-19 12:05:00,265.65,265.83,265.28,265.76,18793.83345999349,265.65,265.83,265.28,265.76,18793.8335
2016-12-19 12:10:00,265.7,265.8,265.3,265.3,12335.251329931603,265.7,265.8,265.3,265.3,12335.2513
2016-12-19 12:15:00,265.41,265.69,265.26,265.47,10299.64173271089,265.41,265.69,265.26,265.47,10299.6417
2016-12-19 12:20:00,265.39,265.73,265.31,265.51,10712.191944414288,265.39,265.73,265.31,265.51,10712.1919
2016-12-19 12:25:00,265.43,265.46,265.19,265.24,8685.267614808381,265.43,265.46,265.19,265.24,8685.2676
2016-12-19 12:30:00,265.33,265.55,265.24,265.55,10991.206166540009,265.33,265.55,265.24,265.55,10991.2062
2016-12-19 12:35:00,265.55,265.76,265.49,265.74,18575.616111171425,265.55,265.76,265.49,265.74,18575.6161
2016-12-19 12:40:00,265.7,265.7,265.47,265.62,11271.306047117578,265.7,265.7,265.47,265.62,11271.306
2016-12-19 12:45:00,265.52,266.01,265.5,266.01,13907.28476821192,265.52,266.01,265.5,266.01,13907.2848
2016-12-19 12:50:00,265.98,266.01,265.24,265.31,17162.08880686136,265.98,266.01,265.24,265.31,17162.0888
2016-12-19 12:55:00,265.32,265.33,264.9,264.9,8426.880903267833,265.32,265.33,264.9,264.9,8426.8809
2016-12-19 13:00:00,264.9,264.97,264.51,264.71,26976.44121159484,264.9,264.97,264.51,264.71,26976.4412
2016-12-19 13:05:00,264.71,265.15,264.64,265.15,9272.6088372598,264.71,265.15,264.64,265.15,9272.6088
2016-12-19 13:10:00,265.06,265.08,264.68,264.85,14910.433177722289,265.06,265.08,264.68,264.85,14910.4332
2016-12-19 13:15:00,264.86,265.06,264.79,265.06,7980.675279557052,264.86,265.06,264.79,265.06,7980.6753
2016-12-19 13:20:00,265.07,265.26,265.06,265.23,13059.385517316252,265.07,265.26,265.06,265.23,13059.3855
2016-12-19 13:25:00,265.2,265.28,265.09,265.21,13227.662577353163,265.2,265.28,265.09,265.21,13227.6626
2016-12-19 13:30:00,265.26,265.33,265.05,265.18,15027.684290522202,265.26,265.33,265.05,265.18,15027.6843
2016-12-19 13:35:00,265.18,265.28,264.9,264.9,8776.46292476387,265.18,265.28,264.9,264.9,8776.4629
2016-12-19 13:40:00,264.87,265.14,264.66,265.14,8647.269568993595,264.87,265.14,264.66,265.14,8647.2696
2016-12-19 13:45:00,265.0,265.35,264.83,265.3,8039.300835957008,265.0,265.35,264.83,265.3,8039.3008
2016-12-19 13:50:00,265.24,265.3,264.88,264.88,7309.738356313104,265.24,265.3,264.88,264.88,7309.7384
2016-12-19 13:55:00,264.93,265.12,264.76,264.81,11396.156769080448,264.93,265.12,264.76,264.81,11396.1568
2016-12-19 14:00:00,264.64,264.78,264.47,264.48,14970.144392574097,264.64,264.78,264.47,264.48,14970.1444
2016-12-19 14:05:00,264.51,264.93,264.42,264.83,19256.32396048204,264.51,264.93,264.42,264.83,19256.324
2016-12-19 14:10:00,264.97,265.11,264.76,264.86,11712.083378569105,264.97,265.11,264.76,264.86,11712.0834
2016-12-19 14:15:00,264.71,264.73,264.27,264.31,12589.29540766475,264.71,264.73,264.27,264.31,12589.2954
2016-12-19 14:20:00,264.33,264.33,263.96,264.15,9796.981869503854,264.33,264.33,263.96,264.15,9796.9819
2016-12-19 14:25:00,264.15,264.34,264.07,264.07,24776.89718814461,264.15,264.34,264.07,264.07,24776.8972
2016-12-19 14:30:00,264.07,264.12,263.34,263.34,42187.60178047986,264.07,264.12,263.34,263.34,42187.6018
2016-12-19 14:35:00,263.3,263.38,262.88,263.06,13828.031701226795,263.3,263.38,262.88,263.06,13828.0317
2016-12-19 14:40:00,262.98,263.08,262.6,262.65,22435.131907501906,262.98,263.08,262.6,262.65,22435.1319
2016-12-19 14:45:00,262.68,262.74,262.09,262.41,16043.860601454782,262.68,262.74,262.09,262.41,16043.8606
2016-12-19 14:50:00,262.46,262.75,262.15,262.39,12038.866572576268,262.46,262.75,262.15,262.39,12038.8666
2016-12-19 14:55:00,262.43,262.85,261.96,262.1,18778.63424166757,262.43,262.85,261.96,262.1,18778.6342
2016-12-19 15:00:00,262.1,262.5,261.91,262.38,13504.505482575183,262.1,262.5,261.91,262.38,13504.5055
2016-12-19 15:05:00,262.5,262.5,262.03,262.37,12356.964498968626,262.5,262.5,262.03,262.37,12356.9645
2016-12-19 15:10:00,262.35,262.35,262.02,262.05,9509.282379763326,262.35,262.35,262.02,262.05,9509.2824
2016-12-19 15:15:00,262.03,262.06,261.59,261.66,28585.387037238084,262.03,262.06,261.59,261.66,28585.387
2016-12-19 15:20:00,261.63,261.63,261.04,261.14,17819.997828683096,261.63,261.63,261.04,261.14,17819.9978
2016-12-19 15:25:00,261.14,261.47,260.86,261.21,26496.58017587667,261.14,261.47,260.86,261.21,26496.5802
2016-12-19 15:30:00,261.22,261.27,260.86,260.91,25464.118988166323,261.22,261.27,260.86,260.91,25464.119
2016-12-19 15:35:00,260.91,261.96,260.91,261.88,45284.9853436109,260.91,261.96,260.91,261.88,45284.9853
2016-12-19 15:40:00,261.87,261.88,261.17,261.25,38227.11974812724,261.87,261.88,261.17,261.25,38227.1197
2016-12-19 15:45:00,261.16,261.31,260.9,261.03,36225.16556291391,261.16,261.31,260.9,261.03,36225.1656
2016-12-19 15:50:00,261.06,261.75,261.01,261.61,63885.5715991749,261.06,261.75,261.01,261.61,63885.5716
2016-12-19 15:55:00,261.62,261.69,251.42,252.11,760551.5144935404,261.62,261.69,251.42,252.11,760551.5145
2016-12-20 09:30:00,258.81,259.46,257.11,259.19,180969.492997503,258.81,259.46,257.11,259.19,180969.493
2016-12-20 09:35:00,259.54,260.16,258.99,259.87,64310.06405384866,259.54,260.16,258.99,259.87,64310.0641
2016-12-20 09:40:00,259.72,261.21,259.24,260.81,89146.67245684507,259.72,261.21,259.24,260.81,89146.6725
2016-12-20 09:45:00,260.92,261.57,259.77,260.29,49522.31028118554,260.92,261.57,259.77,260.29,49522.3103
2016-12-20 09:50:00,260.44,260.94,259.93,260.17,39740.5276300076,260.44,260.94,259.93,260.17,39740.5276
2016-12-20 09:55:00,260.32,260.33,259.4,259.52,40967.321680599285,260.32,260.33,259.4,259.52,40967.3217
2016-12-20 10:00:00,259.58,259.81,258.67,258.67,46915.644338291175,259.58,259.81,258.67,258.67,46915.6443
2016-12-20 10:05:00,258.66,259.45,258.53,259.17,37333.62284225383,258.66,259.45,258.53,259.17,37333.6228
2016-12-20 10:10:00,259.13,260.05,259.13,259.8,30471.17576810336,259.13,260.05,259.13,259.8,30471.1758
2016-12-20 10:15:00,259.88,259.94,259.47,259.69,10345.239387688633,259.88,259.94,259.47,259.69,10345.2394
2016-12-20 10:20:00,259.77,259.79,259.29,259.44,12429.703615242644,259.77,259.79,259.29,259.44,12429.7036
2016-12-20 10:25:00,259.29,259.89,259.09,259.73,11974.812723917055,259.29,259.89,259.09,259.73,11974.8127
2016-12-20 10:30:00,259.7,259.77,259.27,259.54,7445.445662794485,259.7,259.77,259.27,259.54,7445.4457
2016-12-20 10:35:00,259.55,259.94,259.55,259.67,13823.689067419393,259.55,259.94,259.55,259.67,13823.6891
2016-12-20 10:40:00,259.69,259.93,259.68,259.78,7811.312561068288,259.69,259.93,259.68,259.78,7811.3126
2016-12-20 10:45:00,259.81,260.34,259.62,259.81,29285.636738682013,259.81,260.34,259.62,259.81,29285.6367
2016-12-20 10:50:00,259.71,260.35,259.71,260.05,34849.63630441863,259.71,260.35,259.71,260.05,34849.6363
2016-12-20 10:55:00,260.02,260.56,259.87,260.51,48684.18195635653,260.02,260.56,259.87,260.51,48684.182
2016-12-20 11:00:00,260.5,260.95,260.3,260.87,21924.872435131907,260.5,260.95,260.3,260.87,21924.8724
2016-12-20 11:05:00,260.89,261.33,260.42,261.23,22071.4363261318,260.89,261.33,260.42,261.23,22071.4363
2016-12-20 11:10:00,261.23,261.23,260.63,260.72,11107.371620888069,261.23,261.23,260.63,260.72,11107.3716
2016-12-20 11:15:00,260.82,261.01,260.38,260.55,12143.089783953968,260.82,261.01,260.38,260.55,12143.0898
2016-12-20 11:20:00,260.55,261.13,260.48,261.13,20993.37748344371,260.55,261.13,260.48,261.13,20993.3775
2016-12-20 11:25:00,261.13,261.3,260.77,261.21,18430.137878623387,261.13,261.3,260.77,261.21,18430.1379
2016-12-20 11:30:00,261.29,261.47,260.71,261.41,23438.280317012268,261.29,261.47,260.71,261.41,23438.2803
2016-12-20 11:35:00,261.22,261.36,260.87,260.94,31023.77592009554,261.22,261.36,260.87,260.94,31023.7759
2016-12-20 11:40:00,261.04,261.21,261.0,261.2,14379.546194767128,261.04,261.21,261.0,261.2,14379.5462
2016-12-20 11:45:00,261.23,261.5,261.14,261.42,3729.236782108349,261.23,261.5,261.14,261.42,3729.2368
2016-12-20 11:50:00,261.52,261.85,261.21,261.26,27199.001194224296,261.52,261.85,261.21,261.26,27199.0012
2016-12-20 11:55:00,261.2,262.14,261.2,261.93,26279.448485506466,261.2,262.14,261.2,261.93,26279.4485
2016-12-20 12:00:00,261.97,262.39,261.73,261.86,27076.32178916513,261.97,262.39,261.73,261.86,27076.3218
2016-12-20 12:05:00,261.91,262.14,261.78,262.14,6497.665834328521,261.91,262.14,261.78,262.14,6497.6658
2016-12-20 12:10:00,262.12,262.94,262.03,262.85,14409.944631418955,262.12,262.94,262.03,262.85,14409.9446
2016-12-20 12:15:00,262.96,263.06,262.62,262.92,24181.95635653024,262.96,263.06,262.62,262.92,24181.9564
2016-12-20 12:20:00,262.72,262.8,262.42,262.68,11972.641407013354,262.72,262.8,262.42,262.68,11972.6414
2016-12-20 12:25:00,262.74,262.97,262.74,262.8,5481.48952339594,262.74,262.97,262.74,262.8,5481.4895
2016-12-20 12:30:00,262.9,262.97,262.71,262.95,17923.135381608947,262.9,262.97,262.71,262.95,17923.1354
2016-12-20 12:35:00,262.9,263.12,262.87,263.04,6569.31929215069,262.9,263.12,262.87,263.04,6569.3193
2016-12-20 12:40:00,263.12,263.59,263.12,263.43,34773.640212789054,263.12,263.59,263.12,263.43,34773.6402
2016-12-20 12:45:00,263.36,263.48,263.17,263.44,7811.312561068288,263.36,263.48,263.17,263.44,7811.3126
2016-12-20 12:50:00,263.34,263.64,263.18,263.61,13217.891651286503,263.34,263.64,263.18,263.61,13217.8917
2016-12-20 12:55:00,263.63,263.8,263.52,263.78,8615.785473889915,263.63,263.8,263.52,263.78,8615.7855
2016-12-20 13:00:00,263.67,263.68,262.37,262.37,24453.370969493,263.67,263.68,262.37,262.37,24453.371
2016-12-20 13:05:00,262.37,262.89,261.91,262.1,29231.35381608946,262.37,262.89,261.91,262.1,29231.3538
2016-12-20 13:10:00,262.18,262.65,262.07,262.43,11789.165128650528,262.18,262.65,262.07,262.43,11789.1651
2016-12-20 13:15:00,262.6,262.94,262.43,262.76,13560.959722071437,262.6,262.94,262.43,262.76,13560.9597
2016-12-20 13:20:00,262.67,263.27,262.56,263.12,17774.40017370535,262.67,263.27,262.56,263.12,17774.4002
2016-12-20 13:25:00,263.04,263.55,262.96,263.16,28848.11638258604,263.04,263.55,262.96,263.16,28848.1164
2016-12-20 13:30:00,263.28,263.46,263.09,263.15,8704.8094669417,263.28,263.46,263.09,263.15,8704.8095
2016-12-20 13:35:00,263.19,263.65,263.05,263.08,38090.32678319401,263.19,263.65,263.05,263.08,38090.3268
2016-12-20 13:40:00,263.08,263.53,263.04,263.53,6482.466616002605,263.08,263.53,263.04,263.53,6482.4666
2016-12-20 13:45:00,263.55,263.81,263.52,263.81,5523.83020301813,263.55,263.81,263.52,263.81,5523.8302
2016-12-20 13:50:00,263.73,264.03,263.71,263.92,17861.252849853438,263.73,264.03,263.71,263.92,17861.2528
2016-12-20 13:55:00,264.01,264.05,263.22,263.4,12825.968950168275,264.01,264.05,263.22,263.4,12825.969
2016-12-20 14:00:00,263.43,263.51,263.34,263.34,8230.376723482792,263.43,263.51,263.34,263.34,8230.3767
2016-12-20 14:05:00,263.39,263.39,263.05,263.21,18198.89262837911,263.39,263.39,263.05,263.21,18198.8926
2016-12-20 14:10:00,263.24,263.51,263.09,263.22,26342.416675713823,263.24,263.51,263.09,263.22,26342.4167
2016-12-20 14:15:00,263.2,263.31,262.51,262.71,10141.135598740637,263.2,263.31,262.51,262.71,10141.1356
2016-12-20 14:20:00,262.61,262.77,262.51,262.61,9316.03517533384,262.61,262.77,262.51,262.61,9316.0352
2016-12-20 14:25:00,262.65,262.88,262.62,262.82,3365.541200738248,262.65,262.88,262.62,262.82,3365.5412
2016-12-20 14:30:00,262.87,263.03,262.57,262.65,7219.628704809467,262.87,263.03,262.57,262.65,7219.6287
2016-12-20 14:35:00,262.66,262.66,262.2,262.21,13163.608728693953,262.66,262.66,262.2,262.21,13163.6087
2016-12-20 14:40:00,262.29,262.48,262.11,262.4,7208.772120290957,262.29,262.48,262.11,262.4,7208.7721
2016-12-20 14:45:00,262.42,262.56,262.42,262.42,7328.194549994572,262.42,262.56,262.42,262.42,7328.1945
2016-12-20 14:50:00,262.48,262.71,262.42,262.71,6835.305612854197,262.48,262.71,262.42,262.71,6835.3056
2016-12-20 14:55:00,262.61,262.95,262.54,262.78,40084.68135924438,262.61,262.95,262.54,262.78,40084.6814
2016-12-20 15:00:00,262.81,263.12,262.78,263.12,12743.4589078276,262.81,263.12,262.78,263.12,12743.4589
2016-12-20 15:05:00,263.14,263.61,263.08,263.61,7386.820106394529,263.14,263.61,263.08,263.61,7386.8201
2016-12-20 15:10:00,263.5,263.53,263.07,263.28,10908.696124199329,263.5,263.53,263.07,263.28,10908.6961
2016-12-20 15:15:00,263.21,263.79,263.21,263.29,8603.843230919552,263.21,263.79,263.21,263.29,8603.8432
2016-12-20 15:20:00,263.26,263.65,263.1,263.42,27949.19118445337,263.26,263.65,263.1,263.42,27949.1912
2016-12-20 15:25:00,263.34,263.71,263.34,263.58,29032.67831940072,263.34,263.71,263.34,263.58,29032.6783
2016-12-20 15:30:00,263.6,263.7,263.43,263.47,18341.1138855716,263.6,263.7,263.43,263.47,18341.1139
2016-12-20 15:35:00,263.36,263.49,262.74,263.17,24652.04646618174,263.36,263.49,262.74,263.17,24652.0465
2016-12-20 15:40:00,263.06,263.31,262.8,263.31,15788.730865269788,263.06,263.31,262.8,263.31,15788.7309
2016-12-20 15:45:00,263.22,263.43,262.8,262.9,29826.294647703835,263.22,263.43,262.8,262.9,29826.2946
2016-12-20 15:50:00,262.85,262.88,262.38,262.52,54898.49093475193,262.85,262.88,262.38,262.52,54898.4909
2016-12-20 15:55:00,262.53,263.08,262.53,263.04,66663.77157746174,262.53,263.08,262.53,263.04,66663.7716
2016-12-21 09:30:00,262.57,262.72,260.76,261.17,61194.22429703616,262.57,262.72,260.76,261.17,61194.2243
2016-12-21 09:35:00,260.94,261.57,260.01,260.22,41680.599283465424,260.94,261.57,260.01,260.22,41680.5993
2016-12-21 09:40:00,260.57,260.57,259.55,259.95,39262.83791119314,260.57,260.57,259.55,259.95,39262.8379
2016-12-21 09:45:00,259.81,261.12,259.81,260.6,23071.32776028661,259.81,261.12,259.81,260.6,23071.3278
2016-12-21 09:50:00,260.58,260.58,259.39,259.69,17929.649332320052,260.58,260.58,259.39,259.69,17929.6493
2016-12-21 09:55:00,259.67,260.51,259.18,260.35,43277.60286613832,259.67,260.51,259.18,260.35,43277.6029
2016-12-21 10:00:00,260.48,261.75,260.48,260.98,45377.26631201824,260.48,261.75,260.48,260.98,45377.2663
2016-12-21 10:05:00,260.89,261.09,260.25,261.0,12806.42709803496,260.89,261.09,260.25,261.0,12806.4271
2016-12-21 10:10:00,260.6,260.88,260.51,260.61,20787.10237759201,260.6,260.88,260.51,260.61,20787.1024
2016-12-21 10:15:00,260.51,260.7,260.16,260.63,18284.659646075343,260.51,260.7,260.16,260.63,18284.6596
2016-12-21 10:20:00,260.6,261.08,260.35,260.35,7456.302247312996,260.6,261.08,260.35,260.35,7456.3022
2016-12-21 10:25:00,260.35,260.58,260.16,260.52,7586.5812615351215,260.35,260.58,260.16,260.52,7586.5813
2016-12-21 10:30:00,260.63,260.75,260.2,260.48,27282.596895016828,260.63,260.75,260.2,260.48,27282.5969
2016-12-21 10:35:00,260.37,260.84,260.15,260.19,11506.893931169254,260.37,260.84,260.15,260.19,11506.8939
2016-12-21 10:40:00,260.12,260.35,259.81,259.98,15608.511562262513,260.12,260.35,259.81,259.98,15608.5116
2016-12-21 10:45:00,259.86,259.89,259.54,259.6,22809.684073390512,259.86,259.89,259.54,259.6,22809.6841
2016-12-21 10:50:00,259.58,259.6,259.29,259.46,12159.374660731732,259.58,259.6,259.29,259.46,12159.3747
2016-12-21 10:55:00,259.36,259.54,258.88,258.89,20066.225165562915,259.36,259.54,258.88,258.89,20066.2252
2016-12-21 11:00:00,258.89,259.99,258.83,259.69,24581.47866681142,258.89,259.99,258.83,259.69,24581.4787
2016-12-21 11:05:00,259.75,260.18,259.55,260.01,10188.904570622082,259.75,260.18,259.55,260.01,10188.9046
2016-12-21 11:10:00,259.93,260.11,259.44,259.58,6087.286939528824,259.93,260.11,259.44,259.58,6087.2869
2016-12-21 11:15:00,259.55,260.04,259.52,259.55,10286.613831288678,259.55,260.04,259.52,259.55,10286.6138
2016-12-21 11:20:00,259.52,259.74,259.41,259.55,14928.889371403757,259.52,259.74,259.41,259.55,14928.8894
2016-12-21 11:25:00,259.53,259.83,259.53,259.76,20419.064162414503,259.53,259.83,259.53,259.76,20419.0642
2016-12-21 11:30:00,259.8,259.8,259.47,259.7,4400.173705352297,259.8,259.8,259.47,259.7,4400.1737
2016-12-21 11:35:00,259.54,259.54,259.21,259.47,19921.83259146673,259.54,259.54,259.21,259.47,19921.8326
2016-12-21 11:40:00,259.46,259.9,259.26,259.27,30832.700032569755,259.46,259.9,259.26,259.27,30832.7
2016-12-21 11:45:00,259.02,259.33,258.93,259.02,4820.323526218652,259.02,259.33,258.93,259.02,4820.3235
2016-12-21 11:50:00,258.92,259.22,258.9,259.19,8045.814786668115,258.92,259.22,258.9,259.19,8045.8148
2016-12-21 11:55:00,259.25,259.9,259.13,259.66,9445.228531104114,259.25,259.9,259.13,259.66,9445.2285
2016-12-21 12:00:00,259.65,259.79,259.39,259.53,6712.626207795028,259.65,259.79,259.39,259.53,6712.6262
2016-12-21 12:05:00,259.47,259.75,259.46,259.65,3771.57746173054,259.47,259.75,259.46,259.65,3771.5775
2016-12-21 12:10:00,259.59,260.29,259.46,259.96,12535.012485072197,259.59,260.29,259.46,259.96,12535.0125
2016-12-21 12:15:00,259.96,260.16,259.85,260.16,3691.2387362935615,259.96,260.16,259.85,260.16,3691.2387
2016-12-21 12:20:00,260.0,260.45,259.81,260.18,15466.290305070026,260.0,260.45,259.81,260.18,15466.2903
2016-12-21 12:25:00,260.21,260.37,260.11,260.2,4125.502117033981,260.21,260.37,260.11,260.2,4125.5021
2016-12-21 12:30:00,260.28,260.65,260.26,260.26,17798.284659646077,260.28,260.65,260.26,260.26,17798.2847
2016-12-21 12:35:00,260.39,260.53,260.23,260.24,8353.05612854196,260.39,260.53,260.23,260.24,8353.0561
2016-12-21 12:40:00,260.33,260.37,260.16,260.37,1783.7368363912717,260.33,260.37,260.16,260.37,1783.7368
2016-12-21 12:45:00,260.33,260.59,260.28,260.41,5011.399413744436,260.33,260.59,260.28,260.41,5011.3994
2016-12-21 12:50:00,260.38,260.44,260.12,260.16,2497.01443925741,260.38,260.44,260.12,260.16,2497.0144
2016-12-21 12:55:00,260.22,260.54,260.22,260.51,2497.01443925741,260.22,260.54,260.22,260.51,2497.0144
2016-12-21 13:00:00,260.35,260.5,260.26,260.5,3020.301813049615,260.35,260.5,260.26,260.5,3020.3018
2016-12-21 13:05:00,260.48,260.72,260.48,260.56,7538.812289653675,260.48,260.72,260.48,260.56,7538.8123
2016-12-21 13:10:00,260.39,260.55,260.34,260.51,2497.01443925741,260.39,260.55,260.34,260.51,2497.0144
2016-12-21 13:15:00,260.62,260.73,260.49,260.62,3799.804581478667,260.62,260.73,260.49,260.62,3799.8046
2016-12-21 13:20:00,260.57,261.09,260.57,260.86,6136.141569862121,260.57,261.09,260.57,260.86,6136.1416
2016-12-21 13:25:00,260.83,260.96,260.74,260.94,4237.324937574639,260.83,260.96,260.74,260.94,4237.3249
2016-12-21 13:30:00,260.92,261.14,260.86,261.14,3937.6832048637502,260.92,261.14,260.86,261.14,3937.6832
2016-12-21 13:35:00,261.13,261.46,261.1,261.15,6003.691238736294,261.13,261.46,261.1,261.15,6003.6912
2016-12-21 13:40:00,261.15,261.46,261.11,261.31,8226.034089675388,261.15,261.46,261.11,261.31,8226.0341
2016-12-21 13:45:00,261.34,261.85,261.21,261.84,12910.65030941266,261.34,261.85,261.21,261.84,12910.6503
2016-12-21 13:50:00,261.72,261.77,261.66,261.69,2171.316903702096,261.72,261.77,261.66,261.69,2171.3169
2016-12-21 13:55:00,261.72,261.88,261.49,261.64,8725.43697752687,261.72,261.88,261.49,261.64,8725.437
2016-12-21 14:00:00,261.62,261.75,261.57,261.57,4175.44240581913,261.62,261.75,261.57,261.57,4175.4424
2016-12-21 14:05:00,261.62,262.01,261.51,262.0,12239.713386168713,261.62,262.01,261.51,262.0,12239.7134
2016-12-21 14:10:00,262.03,262.46,261.96,262.25,38484.420801215936,262.03,262.46,261.96,262.25,38484.4208
2016-12-21 14:15:00,262.25,262.88,262.25,262.72,34687.87319509283,262.25,262.88,262.25,262.72,34687.8732
2016-12-21 14:20:00,262.61,262.88,262.58,262.85,27612.63706437955,262.61,262.88,262.58,262.85,27612.6371
2016-12-21 14:25:00,262.84,263.11,262.8,262.97,24521.76745195961,262.84,263.11,262.8,262.97,24521.7675
2016-12-21 14:30:00,263.08,263.08,262.68,262.91,11780.47986103572,263.08,263.08,262.68,262.91,11780.4799
2016-12-21 14:35:00,262.8,263.01,262.68,262.73,14152.64357833026,262.8,263.01,262.68,262.73,14152.6436
2016-12-21 14:40:00,262.62,262.62,262.22,262.33,6225.165562913908,262.62,262.62,262.22,262.33,6225.1656
2016-12-21 14:45:00,262.18,262.31,261.29,261.87,17842.79665617197,262.18,262.31,261.29,261.87,17842.7967
2016-12-21 14:50:00,261.8,261.84,261.66,261.84,2972.5328411681685,261.8,261.84,261.66,261.84,2972.5328
2016-12-21 14:55:00,261.81,261.82,261.4,261.5,8804.690044511997,261.81,261.82,261.4,261.5,8804.69
2016-12-21 15:00:00,261.67,261.74,260.85,261.08,12267.940505916838,261.67,261.74,260.85,261.08,12267.9405
2016-12-21 15:05:00,261.07,261.28,260.96,261.01,6513.950711106286,261.07,261.28,260.96,261.01,6513.9507
2016-12-21 15:10:00,261.04,261.21,260.95,260.98,5750.732819455,261.04,261.21,260.95,260.98,5750.7328
2016-12-21 15:15:00,260.99,261.03,260.84,260.88,2905.222017153404,260.99,261.03,260.84,260.88,2905.222
2016-12-21 15:20:00,260.85,260.92,260.71,260.71,7257.626750624254,260.85,260.92,260.71,260.71,7257.6268
2016-12-21 15:25:00,260.74,260.77,260.36,260.36,8936.054717185974,260.74,260.77,260.36,260.36,8936.0547
2016-12-21 15:30:00,260.38,260.52,260.12,260.48,10820.757789599393,260.38,260.52,260.12,260.48,10820.7578
2016-12-21 15:35:00,260.33,261.13,260.19,261.13,18175.00814243839,260.33,261.13,260.19,261.13,18175.0081
2016-12-21 15:40:00,261.13,261.14,260.89,260.89,12349.364889805667,261.13,261.14,260.89,260.89,12349.3649
2016-12-21 15:45:00,260.88,261.44,260.88,261.25,15952.665291499296,260.88,261.44,260.88,261.25,15952.6653
2016-12-21 15:50:00,261.31,261.34,260.95,261.0,15950.493974595593,261.31,261.34,260.95,261.0,15950.494
2016-12-21 15:55:00,260.98,261.02,260.33,260.71,73740.09336662687,260.98,261.02,260.33,260.71,73740.0934
2016-12-22 09:30:00,259.59,260.27,258.48,258.95,50171.53403539247,259.59,260.27,258.48,258.95,50171.534
2016-12-22 09:35:00,258.66,258.83,257.93,258.61,13833.459993486047,258.66,258.83,257.93,258.61,13833.46
2016-12-22 09:40:00,258.58,258.74,258.05,258.74,20740.41906416241,258.58,258.74,258.05,258.74,20740.4191
2016-12-22 09:45:00,258.68,259.1,258.59,258.59,33570.730648138095,258.68,259.1,258.59,258.59,33570.7306
2016-12-22 09:50:00,258.69,258.95,258.43,258.83,22508.95668222777,258.69,258.95,258.43,258.83,22508.9567
2016-12-22 09:55:00,259.07,259.16,258.5,258.89,9553.79437628922,259.07,259.16,258.5,258.89,9553.7944
2016-12-22 10:00:00,259.17,260.02,259.17,259.71,17431.332102920423,259.17,260.02,259.17,259.71,17431.3321
2016-12-22 10:05:00,259.56,259.74,259.32,259.58,9395.288242318968,259.56,259.74,259.32,259.58,9395.2882
2016-12-22 10:10:00,259.53,259.82,259.48,259.49,9380.089023993052,259.53,259.82,259.48,259.49,9380.089
2016-12-22 10:15:00,259.48,259.53,258.88,258.88,6699.598306372815,259.48,259.53,258.88,258.88,6699.5983
2016-12-22 10:20:00,258.91,260.09,258.91,260.0,25042.88350884812,258.91,260.09,258.91,260.0,25042.8835
2016-12-22 10:25:00,259.98,259.98,258.9,258.92,5135.164477255456,259.98,259.98,258.9,258.92,5135.1645
2016-12-22 10:30:00,258.96,259.08,258.48,258.49,15203.560959722072,258.96,259.08,258.48,258.49,15203.561
2016-12-22 10:35:00,258.59,258.59,258.2,258.2,6845.076538920856,258.59,258.59,258.2,258.2,6845.0765
2016-12-22 10:40:00,258.2,258.29,258.03,258.06,6208.880686136142,258.2,258.29,258.03,258.06,6208.8807
2016-12-22 10:45:00,258.05,258.48,258.05,258.41,11170.33981109543,258.05,258.48,258.05,258.41,11170.3398
2016-12-22 10:50:00,258.37,259.04,258.23,258.83,13387.25436977527,258.37,259.04,258.23,258.83,13387.2544
2016-12-22 10:55:00,258.64,258.71,258.4,258.63,9178.156551948758,258.64,258.71,258.4,258.63,9178.1566
2016-12-22 11:00:00,258.67,258.75,258.41,258.57,4668.3313429595055,258.67,258.75,258.41,258.57,4668.3313
2016-12-22 11:05:00,258.58,258.71,258.37,258.69,23496.905873412223,258.58,258.71,258.37,258.69,23496.9059
2016-12-22 11:10:00,258.58,258.84,258.55,258.67,7189.2302681576375,258.58,258.84,258.55,258.67,7189.2303
2016-12-22 11:15:00,258.75,258.85,258.51,258.51,6981.869503854088,258.75,258.85,258.51,258.51,6981.8695
2016-12-22 11:20:00,258.7,258.73,258.45,258.52,3943.111497123005,258.7,258.73,258.45,258.52,3943.1115
2016-12-22 11:25:00,258.61,258.69,258.41,258.41,4100.531972641407,258.61,258.69,258.41,258.41,4100.532
2016-12-22 11:30:00,258.42,259.01,258.42,258.98,12069.265009228096,258.42,259.01,258.42,258.98,12069.265
2016-12-22 11:35:00,259.06,259.2,258.86,259.16,19093.475192704376,259.06,259.2,258.86,259.16,19093.4752
2016-12-22 11:40:00,259.3,259.41,259.02,259.17,6850.504831180111,259.3,259.41,259.02,259.17,6850.5048
2016-12-22 11:45:00,259.24,259.24,258.99,259.12,2619.693844316578,259.24,259.24,258.99,259.12,2619.6938
2016-12-22 11:50:00,258.94,259.07,258.69,258.85,6072.08772120291,258.94,259.07,258.69,258.85,6072.0877
2016-12-22 11:55:00,258.74,258.97,258.58,258.87,6803.821517750516,258.74,258.97,258.58,258.87,6803.8215
2016-12-22 12:00:00,258.82,259.13,258.81,259.13,3023.558788405168,258.82,259.13,258.81,259.13,3023.5588
2016-12-22 12:05:00,259.16,259.25,259.11,259.25,5689.935946151341,259.16,259.25,259.11,259.25,5689.9359
2016-12-22 12:10:00,259.25,259.54,259.14,259.29,11899.902290739334,259.25,259.54,259.14,259.29,11899.9023
2016-12-22 12:15:00,259.31,259.41,259.0,259.24,15477.146889588535,259.31,259.41,259.0,259.24,15477.1469
2016-12-22 12:20:00,259.24,259.46,259.13,259.46,3405.7105634567365,259.24,259.46,259.13,259.46,3405.7106
2016-12-22 12:25:00,259.23,259.69,259.23,259.62,6829.877320594941,259.23,259.69,259.23,259.62,6829.8773
2016-12-22 12:30:00,259.72,259.92,259.69,259.71,7499.728585387037,259.72,259.92,259.69,259.71,7499.7286
2016-12-22 12:35:00,259.48,259.49,259.41,259.41,1628.4876777765714,259.48,259.49,259.41,259.41,1628.4877
2016-12-22 12:40:00,259.35,259.58,259.35,259.37,9544.02345022256,259.35,259.58,259.35,259.37,9544.0235
2016-12-22 12:45:00,259.52,259.74,259.46,259.7,12132.233199435455,259.52,259.74,259.46,259.7,12132.2332
2016-12-22 12:50:00,259.7,259.7,259.27,259.55,8465.96460753447,259.7,259.7,259.27,259.55,8465.9646
2016-12-22 12:55:00,259.58,259.72,259.58,259.58,2435.1319075019,259.58,259.72,259.58,259.58,2435.1319
2016-12-22 13:00:00,259.58,259.75,259.43,259.67,4166.757138204321,259.58,259.75,259.43,259.67,4166.7571
2016-12-22 13:05:00,259.65,259.92,259.48,259.75,15788.730865269788,259.65,259.92,259.48,259.75,15788.7309
2016-12-22 13:10:00,259.71,259.89,259.62,259.63,9270.437520356096,259.71,259.89,259.62,259.63,9270.4375
2016-12-22 13:15:00,259.64,260.35,259.64,260.12,24199.32689175985,259.64,260.35,259.64,260.12,24199.3269
2016-12-22 13:20:00,260.32,260.68,260.05,260.19,26327.217457387906,260.32,260.68,260.05,260.19,26327.2175
2016-12-22 13:25:00,260.25,260.42,260.09,260.35,10772.988817717944,260.25,260.42,260.09,260.35,10772.9888
2016-12-22 13:30:00,260.19,260.23,259.88,259.88,3453.479535338183,260.19,260.23,259.88,259.88,3453.4795
2016-12-22 13:35:00,259.89,259.93,259.51,259.6,9704.700901096516,259.89,259.93,259.51,259.6,9704.7009
2016-12-22 13:40:00,259.58,260.16,259.46,260.07,9384.431657800456,259.58,260.16,259.46,260.07,9384.4317
2016-12-22 13:45:00,259.98,260.24,259.94,260.04,1575.2904136358702,259.98,260.24,259.94,260.04,1575.2904
2016-12-22 13:50:00,260.11,260.26,260.05,260.19,3390.511345130822,260.11,260.26,260.05,260.19,3390.5113
2016-12-22 13:55:00,260.07,260.26,259.81,260.26,5287.156660514603,260.07,260.26,259.81,260.26,5287.1567
2016-12-22 14:00:00,260.18,260.31,259.87,260.0,6355.444577136033,260.18,260.31,259.87,260.0,6355.4446
2016-12-22 14:05:00,260.07,260.2,260.04,260.04,4398.0023884485945,260.07,260.2,260.04,260.04,4398.0024
2016-12-22 14:10:00,260.06,260.35,260.03,260.21,7478.015416350016,260.06,260.35,260.03,260.21,7478.0154
2016-12-22 14:15:00,260.21,260.25,260.04,260.04,4833.351427640864,260.21,260.25,260.04,260.04,4833.3514
2016-12-22 14:20:00,259.87,260.19,259.87,260.08,5384.865921181196,259.87,260.19,259.87,260.08,5384.8659
2016-12-22 14:25:00,259.98,260.11,259.91,259.93,6770.166105743134,259.98,260.11,259.91,259.93,6770.1661
2016-12-22 14:30:00,260.01,260.17,259.77,259.84,13207.035066767996,260.01,260.17,259.77,259.84,13207.0351
2016-12-22 14:35:00,259.84,259.98,259.72,259.84,10432.092063836715,259.84,259.98,259.72,259.84,10432.0921
2016-12-22 14:40:00,259.84,259.96,259.53,259.69,14943.00293127782,259.84,259.96,259.53,259.69,14943.0029
2016-12-22 14:45:00,259.66,259.75,259.49,259.67,7985.017913364456,259.66,259.75,259.49,259.67,7985.0179
2016-12-22 14:50:00,259.69,259.88,259.62,259.87,7205.515144935403,259.69,259.88,259.62,259.87,7205.5151
2016-12-22 14:55:00,259.83,259.89,259.7,259.84,2503.528389968516,259.83,259.89,259.7,259.84,2503.5284
2016-12-22 15:00:00,259.77,259.98,259.67,259.78,4776.89718814461,259.77,259.98,259.67,259.78,4776.8972
2016-12-22 15:05:00,259.81,259.93,259.5,259.63,6009.119530995549,259.81,259.93,259.5,259.63,6009.1195
2016-12-22 15:10:00,259.68,259.73,259.39,259.57,9401.802193030073,259.68,259.73,259.39,259.57,9401.8022
2016-12-22 15:15:00,259.46,259.73,259.39,259.7,8639.669959830637,259.46,259.73,259.39,259.7,8639.67
2016-12-22 15:20:00,259.7,259.89,259.67,259.81,7308.652697861253,259.7,259.89,259.67,259.81,7308.6527
2016-12-22 15:25:00,259.78,260.03,259.78,260.03,6220.822929106504,259.78,260.03,259.78,260.03,6220.8229
2016-12-22 15:30:00,260.05,260.31,259.98,260.22,11923.786776680055,260.05,260.31,259.98,260.22,11923.7868
2016-12-22 15:35:00,260.27,260.28,259.99,260.28,8059.928346542178,260.27,260.28,259.99,260.28,8059.9283
2016-12-22 15:40:00,260.29,260.51,260.08,260.09,8236.890674193899,260.29,260.51,260.08,260.09,8236.8907
2016-12-22 15:45:00,260.15,260.46,260.13,260.22,17356.4216697427,260.15,260.46,260.13,260.22,17356.4217
2016-12-22 15:50:00,260.16,260.39,260.04,260.29,25590.055368581045,260.16,260.39,260.04,260.29,25590.0554
2016-12-22 15:55:00,260.34,260.83,260.3,260.71,59454.99945717078,260.34,260.83,260.3,260.71,59454.9995
2016-12-23 09:30:00,260.72,261.76,259.58,261.76,26272.93453479536,260.72,261.76,259.58,261.76,26272.9345
2016-12-23 09:35:00,261.76,262.93,260.6,260.86,38383.45456519379,261.76,262.93,260.6,260.86,38383.4546
2016-12-23 09:40:00,261.11,262.51,260.67,262.47,30320.26924329606,261.11,262.51,260.67,262.47,30320.2692
2016-12-23 09:45:00,262.47,262.48,261.51,262.07,48750.407121919445,262.47,262.48,261.51,262.07,48750.4071
2016-12-23 09:50:00,261.79,261.88,260.9,261.87,15415.264357833026,261.79,261.88,260.9,261.87,15415.2644
2016-12-23 09:55:00,261.9,261.91,261.33,261.71,5106.937357507329,261.9,261.91,261.33,261.71,5106.9374
2016-12-23 10:00:00,261.73,262.73,261.46,262.73,26278.36282705461,261.73,262.73,261.46,262.73,26278.3628
2016-12-23 10:05:00,262.74,263.02,262.27,262.51,16179.567907936163,262.74,263.02,262.27,262.51,16179.5679
2016-12-23 10:10:00,262.6,262.77,262.16,262.52,6901.53077841711,262.6,262.77,262.16,262.52,6901.5308
2016-12-23 10:15:00,262.45,263.16,262.45,262.67,6080.772988817718,262.45,263.16,262.45,262.67,6080.773
2016-12-23 10:20:00,262.92,262.92,262.57,262.61,597.1121485180762,262.92,262.92,262.57,262.61,597.1121
2016-12-23 10:25:00,262.46,262.79,262.16,262.36,9553.79437628922,262.46,262.79,262.16,262.36,9553.7944
2016-12-23 10:30:00,262.26,262.29,261.76,261.76,4152.643578330258,262.26,262.29,261.76,261.76,4152.6436
2016-12-23 10:35:00,261.93,263.21,261.92,263.13,32102.92042123548,261.93,263.21,261.92,263.13,32102.9204
2016-12-23 10:40:00,263.14,263.28,262.85,263.13,13299.316035175334,263.14,263.28,262.85,263.13,13299.316
2016-12-23 10:45:00,262.96,263.16,262.79,262.88,10449.462599066332,262.96,263.16,262.79,262.88,10449.4626
2016-12-23 10:50:00,262.88,263.43,262.8,263.07,23511.01943328629,262.88,263.43,262.8,263.07,23511.0194
2016-12-23 10:55:00,262.97,263.07,262.7,262.77,9553.79437628922,262.97,263.07,262.7,262.77,9553.7944
2016-12-23 11:00:00,262.68,262.93,262.61,262.93,5454.348062099663,262.68,262.93,262.61,262.93,5454.3481
2016-12-23 11:05:00,263.02,263.08,262.78,262.92,5963.521876017805,263.02,263.08,262.78,262.92,5963.5219
2016-12-23 11:10:00,262.91,263.39,262.91,263.09,18342.19954402345,262.91,263.39,262.91,263.09,18342.1995
2016-12-23 11:15:00,263.03,263.29,262.91,263.09,14103.78894799696,263.03,263.29,262.91,263.09,14103.7889
2016-12-23 11:20:00,263.09,263.21,262.94,263.04,4009.3366626859192,263.09,263.21,262.94,263.04,4009.3367
2016-12-23 11:25:00,262.94,263.43,262.94,263.24,13310.172619693843,262.94,263.43,262.94,263.24,13310.1726
2016-12-23 11:30:00,263.11,263.41,262.98,263.22,8799.261752252742,263.11,263.41,262.98,263.22,8799.2618
2016-12-23 11:35:00,263.26,263.27,263.01,263.23,6621.43089783954,263.26,263.27,263.01,263.23,6621.4309
2016-12-23 11:40:00,263.12,263.76,263.03,263.6,10639.452828140267,263.12,263.76,263.03,263.6,10639.4528
2016-12-23 11:45:00,263.58,263.76,263.5,263.68,5753.989794810553,263.58,263.76,263.5,263.68,5753.9898
2016-12-23 11:50:00,263.51,263.94,263.5,263.6,13771.57746173054,263.51,263.94,263.5,263.6,13771.5775
2016-12-23 11:55:00,263.73,263.85,263.55,263.71,3714.037563782434,263.73,263.85,263.55,263.71,3714.0376
2016-12-23 12:00:00,263.74,263.82,263.31,263.64,10627.510585169906,263.74,263.82,263.31,263.64,10627.5106
2016-12-23 12:05:00,263.57,263.66,263.41,263.65,2635.978721094344,263.57,263.66,263.41,263.65,2635.9787
2016-12-23 12:10:00,263.79,263.87,263.71,263.84,2571.924872435132,263.79,263.87,263.71,263.84,2571.9249
2016-12-23 12:15:00,263.89,263.99,263.76,263.88,7584.409944631419,263.89,263.99,263.76,263.88,7584.4099
2016-12-23 12:20:00,263.88,264.27,263.87,264.18,10634.024535881012,263.88,264.27,263.87,264.18,10634.0245
2016-12-23 12:25:00,264.21,264.25,263.9,263.9,3039.8436651829334,264.21,264.25,263.9,263.9,3039.8437
2016-12-23 12:30:00,263.71,264.07,263.66,263.96,12387.362935620456,263.71,264.07,263.66,263.96,12387.3629
2016-12-23 12:35:00,263.81,264.15,263.76,264.14,8461.621973727066,263.81,264.15,263.76,264.14,8461.622
2016-12-23 12:40:00,264.05,264.13,263.9,264.13,2396.0482032352625,264.05,264.13,263.9,264.13,2396.0482
2016-12-23 12:45:00,264.06,264.13,263.39,263.65,16010.2051894474,264.06,264.13,263.39,263.65,16010.2052
2016-12-23 12:50:00,263.45,263.55,262.85,263.31,21070.459233525133,263.45,263.55,262.85,263.31,21070.4592
2016-12-23 12:55:00,263.24,263.57,262.73,263.2,16786.4509825209,263.24,263.57,262.73,263.2,16786.451
2016-12-23 13:00:00,263.31,263.73,263.31,263.71,7154.4891976984045,263.31,263.73,263.31,263.71,7154.4892
2016-12-23 13:05:00,263.76,263.84,263.43,263.47,2605.5802844425143,263.76,263.84,263.43,263.47,2605.5803
2016-12-23 13:10:00,263.61,263.83,263.42,263.65,1265.8777548583216,263.61,263.83,263.42,263.65,1265.8778
2016-12-23 13:15:00,263.81,264.05,263.65,263.97,6617.088264032136,263.81,264.05,263.65,263.97,6617.0883
2016-12-23 13:20:00,263.96,263.99,263.85,263.95,936.923243947454,263.96,263.99,263.85,263.95,936.9232
2016-12-23 13:25:00,263.78,263.99,263.78,263.9,1954.185213331886,263.78,263.99,263.78,263.9,1954.1852
2016-12-23 13:30:00,263.82,263.86,263.43,263.74,4099.446314189556,263.82,263.86,263.43,263.74,4099.4463
2016-12-23 13:35:00,263.4,263.94,263.4,263.65,3864.9440885897297,263.4,263.94,263.4,263.65,3864.9441
2016-12-23 13:40:00,263.75,264.12,263.75,263.84,2361.3071327760285,263.75,264.12,263.75,263.84,2361.3071
2016-12-23 13:45:00,264.02,264.25,264.01,264.25,2614.265552057323,264.02,264.25,264.01,264.25,2614.2656
2016-12-23 13:50:00,264.23,264.36,264.04,264.13,5764.846379329063,264.23,264.36,264.04,264.13,5764.8464
2016-12-23 13:55:00,264.18,264.81,264.16,264.47,5408.75040712192,264.18,264.81,264.16,264.47,5408.7504
2016-12-23 14:00:00,264.47,264.54,264.21,264.36,3593.529475626968,264.47,264.54,264.21,264.36,3593.5295
2016-12-23 14:05:00,264.18,264.43,264.05,264.15,2685.919009879492,264.18,264.43,264.05,264.15,2685.919
2016-12-23 14:10:00,264.12,264.82,264.12,264.82,10027.141461296276,264.12,264.82,264.12,264.82,10027.1415
2016-12-23 14:15:00,264.83,265.34,264.73,265.34,12239.713386168713,264.83,265.34,264.73,265.34,12239.7134
2016-12-23 14:20:00,265.24,265.63,265.23,265.6,9010.965150363696,265.24,265.63,265.23,265.6,9010.9652
2016-12-23 14:25:00,265.6,265.61,265.15,265.2,13444.794267723377,265.6,265.61,265.15,265.2,13444.7943
2016-12-23 14:30:00,265.22,265.28,264.84,265.09,24715.0146563891,265.22,265.28,264.84,265.09,24715.0147
2016-12-23 14:35:00,264.96,265.38,264.87,265.34,9839.322549126044,264.96,265.38,264.87,265.34,9839.3225
2016-12-23 14:40:00,265.28,265.43,264.99,264.99,12126.804907176203,265.28,265.43,264.99,264.99,12126.8049
2016-12-23 14:45:00,264.99,265.0,264.72,264.72,2551.2973618499623,264.99,265.0,264.72,264.72,2551.2974
2016-12-23 14:50:00,264.61,264.87,264.59,264.83,2931.277819997829,264.61,264.87,264.59,264.83,2931.2778
2016-12-23 14:55:00,264.88,265.1,264.88,264.88,2550.2117033981112,264.88,265.1,264.88,264.88,2550.2117
2016-12-23 15:00:00,264.83,265.12,264.74,264.79,7995.874497882966,264.83,265.12,264.74,264.79,7995.8745
2016-12-23 15:05:00,264.65,264.86,264.01,264.1,15838.671154054937,264.65,264.86,264.01,264.1,15838.6712
2016-12-23 15:10:00,263.97,264.23,263.96,264.04,8748.235805015742,263.97,264.23,263.96,264.04,8748.2358
2016-12-23 15:15:00,263.83,264.29,263.83,264.14,22073.607643035502,263.83,264.29,263.83,264.14,22073.6076
2016-12-23 15:20:00,263.95,264.2,263.83,264.08,10935.837585495605,263.95,264.2,263.83,264.08,10935.8376
2016-12-23 15:25:00,264.01,264.04,263.74,263.88,8572.359135815872,264.01,264.04,263.74,263.88,8572.3591
2016-12-23 15:30:00,263.78,263.99,263.78,263.92,17707.08934969059,263.78,263.99,263.78,263.92,17707.0893
2016-12-23 15:35:00,263.96,264.28,263.84,264.14,25818.04364346977,263.96,264.28,263.84,264.14,25818.0436
2016-12-23 15:40:00,264.21,264.98,264.16,264.79,13965.910324611878,264.21,264.98,264.16,264.79,13965.9103
2016-12-23 15:45:00,264.73,264.84,264.36,264.83,34390.40277928564,264.73,264.84,264.36,264.83,34390.4028
2016-12-23 15:50:00,264.74,265.15,264.61,265.02,22703.28954510911,264.74,265.15,264.61,265.02,22703.2895
2016-12-23 15:55:00,265.06,265.13,264.73,264.85,41537.29236782109,265.06,265.13,264.73,264.85,41537.2924
2016-12-27 09:30:00,271.88,272.18,270.02,270.27,86600.80338725437,271.88,272.18,270.02,270.27,86600.8034
2016-12-27 09:35:00,270.18,270.54,269.71,270.25,29804.58147866681,270.18,270.54,269.71,270.25,29804.5815
2016-12-27 09:40:00,269.97,270.23,268.61,268.61,25175.333839973944,269.97,270.23,268.61,268.61,25175.3338
2016-12-27 09:45:00,268.64,271.47,268.64,271.14,53702.09532081208,268.64,271.47,268.64,271.14,53702.0953
2016-12-27 09:50:00,271.22,272.08,271.13,271.59,45173.16252307024,271.22,272.08,271.13,271.59,45173.1625
2016-12-27 09:55:00,271.39,271.49,270.88,271.21,13978.93822603409,271.39,271.49,270.88,271.21,13978.9382
2016-12-27 10:00:00,270.96,272.37,270.78,272.19,53724.89414830095,270.96,272.37,270.78,272.19,53724.8941
2016-12-27 10:05:00,272.1,273.0,272.06,272.81,35528.172836825535,272.1,273.0,272.06,272.81,35528.1728
2016-12-27 10:10:00,272.89,272.89,271.83,272.05,17180.54500054283,272.89,272.89,271.83,272.05,17180.545
2016-12-27 10:15:00,272.15,272.19,271.52,271.83,18788.405167734232,272.15,272.19,271.52,271.83,18788.4052
2016-12-27 10:20:00,271.97,272.11,271.06,271.36,14439.257409618936,271.97,272.11,271.06,271.36,14439.2574
2016-12-27 10:25:00,271.26,271.26,270.6,270.68,12627.293453479537,271.26,271.26,270.6,270.68,12627.2935
2016-12-27 10:30:00,270.73,271.4,270.72,271.34,11616.54543480621,270.73,271.4,270.72,271.34,11616.5454
2016-12-27 10:35:00,271.26,271.3,271.02,271.16,9877.320594940831,271.26,271.3,271.02,271.16,9877.3206
2016-12-27 10:40:00,271.25,271.4,271.12,271.16,5211.160568885029,271.25,271.4,271.12,271.16,5211.1606
2016-12-27 10:45:00,271.26,271.37,270.84,271.24,12152.860710020628,271.26,271.37,270.84,271.24,12152.8607
2016-12-27 10:50:00,271.26,271.65,271.24,271.45,7774.400173705352,271.26,271.65,271.24,271.45,7774.4002
2016-12-27 10:55:00,271.31,271.33,270.47,270.49,14239.49625447834,271.31,271.33,270.47,270.49,14239.4963
2016-12-27 11:00:00,270.52,270.73,270.23,270.23,10232.330908696124,270.52,270.73,270.23,270.23,10232.3309
2016-12-27 11:05:00,270.2,270.25,269.23,269.37,15919.009879491912,270.2,270.25,269.23,269.37,15919.0099
2016-12-27 11:10:00,269.34,269.99,269.16,269.16,32939.96308761264,269.34,269.99,269.16,269.16,32939.9631
2016-12-27 11:15:00,269.16,269.45,269.06,269.19,9240.039083704269,269.16,269.45,269.06,269.19,9240.0391
2016-12-27 11:20:00,269.2,269.32,269.15,269.27,8274.888720008685,269.2,269.32,269.15,269.27,8274.8887
2016-12-27 11:25:00,269.22,269.22,268.82,268.87,22115.94832265769,269.22,269.22,268.82,268.87,22115.9483
2016-12-27 11:30:00,268.83,269.49,268.83,269.4,8575.616111171426,268.83,269.49,268.83,269.4,8575.6161
2016-12-27 11:35:00,269.38,269.42,268.98,269.29,12643.578330257302,269.38,269.42,268.98,269.29,12643.5783
2016-12-27 11:40:00,269.23,269.31,269.05,269.12,7091.521007491044,269.23,269.31,269.05,269.12,7091.521
2016-12-27 11:45:00,269.14,269.22,268.78,268.83,7413.961567690805,269.14,269.22,268.78,268.83,7413.9616
2016-12-27 11:50:00,268.83,268.86,267.81,268.2,18341.1138855716,268.83,268.86,267.81,268.2,18341.1139
2016-12-27 11:55:00,268.23,269.03,268.22,269.01,19115.188361741395,268.23,269.03,268.22,269.01,19115.1884
2016-12-27 12:00:00,269.05,269.05,268.68,268.84,15550.971664314407,269.05,269.05,268.68,268.84,15550.9717
2016-12-27 12:05:00,268.75,268.96,268.55,268.96,8167.408533275432,268.75,268.96,268.55,268.96,8167.4085
2016-12-27 12:10:00,269.0,269.04,268.72,268.98,3890.999891434155,269.0,269.04,268.72,268.98,3890.9999
2016-12-27 12:15:00,268.7,268.93,268.57,268.67,8142.438388882858,268.7,268.93,268.57,268.67,8142.4384
2016-12-27 12:20:00,268.62,268.71,268.5,268.53,8386.711540549344,268.62,268.71,268.5,268.53,8386.7115
2016-12-27 12:25:00,268.56,269.29,268.55,269.07,7979.5896211052,268.56,269.29,268.55,269.07,7979.5896
2016-12-27 12:30:00,269.16,269.16,268.68,268.68,11820.649223754208,269.16,269.16,268.68,268.68,11820.6492
2016-12-27 12:35:00,268.65,268.69,268.51,268.51,2659.863207035067,268.65,268.69,268.51,268.51,2659.8632
2016-12-27 12:40:00,268.49,269.07,268.37,268.87,16075.344696558464,268.49,269.07,268.37,268.87,16075.3447
2016-12-27 12:45:00,268.84,268.92,268.68,268.69,4282.922592552383,268.84,268.92,268.68,268.69,4282.9226
2016-12-27 12:50:00,268.74,268.96,268.52,268.91,16111.171425469547,268.74,268.96,268.52,268.91,16111.1714
2016-12-27 12:55:00,268.85,269.28,268.85,269.14,7912.278797090436,268.85,269.28,268.85,269.14,7912.2788
2016-12-27 13:00:00,269.07,269.19,268.49,268.56,10042.340679622192,269.07,269.19,268.49,268.56,10042.3407
2016-12-27 13:05:00,268.6,268.72,268.49,268.59,4136.358701552492,268.6,268.72,268.49,268.59,4136.3587
2016-12-27 13:10:00,268.65,269.03,268.41,268.68,17068.722180002173,268.65,269.03,268.41,268.68,17068.7222
2016-12-27 13:15:00,268.81,268.91,268.65,268.69,8228.20540657909,268.81,268.91,268.65,268.69,8228.2054
2016-12-27 13:20:00,268.82,268.97,268.69,268.94,14587.992617522528,268.82,268.97,268.69,268.94,14587.9926
2016-12-27 13:25:00,268.82,268.92,268.75,268.88,10297.470415807187,268.82,268.92,268.75,268.88,10297.4704
2016-12-27 13:30:00,268.91,268.96,268.55,268.96,7447.616979698188,268.91,268.96,268.55,268.96,7447.617
2016-12-27 13:35:00,268.94,269.28,268.86,269.28,4447.942677233743,268.94,269.28,268.86,269.28,4447.9427
2016-12-27 13:40:00,269.28,269.48,269.03,269.21,6085.115622625122,269.28,269.48,269.03,269.21,6085.1156
2016-12-27 13:45:00,269.25,269.61,269.25,269.59,11035.7181630659,269.25,269.61,269.25,269.59,11035.7182
2016-12-27 13:50:00,269.33,269.44,268.95,269.08,9988.05775702964,269.33,269.44,268.95,269.08,9988.0578
2016-12-27 13:55:00,269.06,269.06,268.76,268.77,5319.726414070134,269.06,269.06,268.76,268.77,5319.7264
2016-12-27 14:00:00,268.75,268.84,268.25,268.27,12809.684073390512,268.75,268.84,268.25,268.27,12809.6841
2016-12-27 14:05:00,268.22,268.27,267.94,267.98,8744.97882966019,268.22,268.27,267.94,267.98,8744.9788
2016-12-27 14:10:00,268.15,268.66,267.94,268.01,6094.886548691782,268.15,268.66,267.94,268.01,6094.8865
2016-12-27 14:15:00,268.01,268.28,267.87,268.1,5521.658886114428,268.01,268.28,267.87,268.1,5521.6589
2016-12-27 14:20:00,267.98,268.11,267.88,267.99,2448.1598089241124,267.98,268.11,267.88,267.99,2448.1598
2016-12-27 14:25:00,268.13,269.04,267.91,268.68,17723.374226468353,268.13,269.04,267.91,268.68,17723.3742
2016-12-27 14:30:00,268.66,269.13,268.15,268.96,13453.479535338183,268.66,269.13,268.15,268.96,13453.4795
2016-12-27 14:35:00,268.92,268.92,268.62,268.74,2824.883291716426,268.92,268.92,268.62,268.74,2824.8833
2016-12-27 14:40:00,268.75,268.76,268.34,268.67,6563.890999891434,268.75,268.76,268.34,268.67,6563.891
2016-12-27 14:45:00,268.68,268.82,268.5,268.62,8374.769297578981,268.68,268.82,268.5,268.62,8374.7693
2016-12-27 14:50:00,268.78,268.82,268.45,268.55,12690.261643686896,268.78,268.82,268.45,268.55,12690.2616
2016-12-27 14:55:00,268.71,268.77,268.35,268.42,3873.629356204538,268.71,268.77,268.35,268.42,3873.6294
2016-12-27 15:00:00,268.52,269.41,268.5,269.27,18188.0360438606,268.52,269.41,268.5,269.27,18188.036
2016-12-27 15:05:00,269.19,269.38,268.99,269.09,14821.409184670503,269.19,269.38,268.99,269.09,14821.4092
2016-12-27 15:10:00,269.23,269.23,268.27,268.76,28318.315058082728,269.23,269.23,268.27,268.76,28318.3151
2016-12-27 15:15:00,268.7,268.87,268.33,268.58,8902.399305178591,268.7,268.87,268.33,268.58,8902.3993
2016-12-27 15:20:00,268.52,268.73,268.45,268.72,5304.527195744219,268.52,268.73,268.45,268.72,5304.5272
2016-12-27 15:25:00,268.59,268.94,268.52,268.64,7789.599392031268,268.59,268.94,268.52,268.64,7789.5994
2016-12-27 15:30:00,268.57,268.57,268.31,268.36,7273.91162740202,268.57,268.57,268.31,268.36,7273.9116
2016-12-27 15:35:00,268.33,268.62,268.1,268.57,18887.20008685268,268.33,268.62,268.1,268.57,18887.2001
2016-12-27 15:40:00,268.57,268.57,268.33,268.44,28740.636195852785,268.57,268.57,268.33,268.44,28740.6362
2016-12-27 15:45:00,268.44,268.66,268.21,268.27,18792.747801541635,268.44,268.66,268.21,268.27,18792.7478
2016-12-27 15:50:00,268.19,268.49,268.04,268.3,35327.326023233094,268.19,268.49,268.04,268.3,35327.326
2016-12-27 15:55:00,268.35,268.39,267.87,268.18,61416.78427966562,268.35,268.39,267.87,268.18,61416.7843
2016-12-28 09:30:00,268.95,269.06,268.16,268.68,30243.187493214635,268.95,269.06,268.16,268.68,30243.1875
2016-12-28 09:35:00,268.68,268.79,268.05,268.4,15854.9560308327,268.68,268.79,268.05,268.4,15854.956
2016-12-28 09:40:00,268.39,268.7,268.12,268.42,19215.06893931169,268.39,268.7,268.12,268.42,19215.0689
2016-12-28 09:45:00,268.41,268.5,268.21,268.34,9237.867766800566,268.41,268.5,268.21,268.34,9237.8678
2016-12-28 09:50:00,268.33,268.62,268.06,268.33,22495.92878080556,268.33,268.62,268.06,268.33,22495.9288
2016-12-28 09:55:00,268.29,268.63,268.14,268.14,13579.415915752905,268.29,268.63,268.14,268.14,13579.4159
2016-12-28 10:00:00,268.17,268.2,267.49,268.14,19760.06948214092,268.17,268.2,267.49,268.14,19760.0695
2016-12-28 10:05:00,268.05,268.19,267.27,267.27,8962.1105200304,268.05,268.19,267.27,267.27,8962.1105
2016-12-28 10:10:00,267.12,267.12,266.41,266.74,19596.13505591141,267.12,267.12,266.41,266.74,19596.1351
2016-12-28 10:15:00,266.44,266.65,266.0,266.62,16329.388774291609,266.44,266.65,266.0,266.62,16329.3888
2016-12-28 10:20:00,266.53,267.3,266.35,267.13,21854.30463576159,266.53,267.3,266.35,267.13,21854.3046
2016-12-28 10:25:00,267.13,267.63,267.07,267.44,14123.33080013028,267.13,267.63,267.07,267.44,14123.3308
2016-12-28 10:30:00,267.37,268.26,267.25,267.84,27985.017913364456,267.37,268.26,267.25,267.84,27985.0179
2016-12-28 10:35:00,267.72,268.1,267.57,267.95,16073.17337965476,267.72,268.1,267.57,267.95,16073.1734
2016-12-28 10:40:00,267.79,267.82,266.61,266.61,5147.106720225817,267.79,267.82,266.61,266.61,5147.1067
2016-12-28 10:45:00,266.58,266.74,266.31,266.47,3693.410053197265,266.58,266.74,266.31,266.47,3693.4101
2016-12-28 10:50:00,266.26,266.5,265.74,266.11,16107.914450113994,266.26,266.5,265.74,266.11,16107.9145
2016-12-28 10:55:00,266.06,266.37,265.92,266.23,9591.792422104008,266.06,266.37,265.92,266.23,9591.7924
2016-12-28 11:00:00,266.22,266.66,265.95,266.66,6401.042232113778,266.22,266.66,265.95,266.66,6401.0422
2016-12-28 11:05:00,266.66,266.8,266.64,266.78,2089.892519813267,266.66,266.8,266.64,266.78,2089.8925
2016-12-28 11:10:00,266.63,266.93,266.63,266.9,3278.688524590164,266.63,266.93,266.63,266.9,3278.6885
2016-12-28 11:15:00,266.73,266.87,266.32,266.47,2605.5802844425143,266.73,266.87,266.32,266.47,2605.5803
2016-12-28 11:20:00,266.31,266.93,266.1,266.73,11824.991857561612,266.31,266.93,266.1,266.73,11824.9919
2016-12-28 11:25:00,266.68,266.93,266.64,266.69,7068.722180002172,266.68,266.93,266.64,266.69,7068.7222
2016-12-28 11:30:00,266.61,266.73,266.06,266.06,10097.709260666594,266.61,266.73,266.06,266.06,10097.7093
2016-12-28 11:35:00,265.97,266.34,265.76,266.34,6812.5067853653245,265.97,266.34,265.76,266.34,6812.5068
2016-12-28 11:40:00,266.28,266.55,266.25,266.33,10748.018673325372,266.28,266.55,266.25,266.33,10748.0187
2016-12-28 11:45:00,266.37,266.46,266.0,266.0,6874.389317120834,266.37,266.46,266.0,266.0,6874.3893
2016-12-28 11:50:00,266.11,266.28,266.02,266.2,5878.840516773424,266.11,266.28,266.02,266.2,5878.8405
2016-12-28 11:55:00,266.11,266.29,265.91,266.11,5697.535555314298,266.11,266.29,265.91,266.11,5697.5356
2016-12-28 12:00:00,265.95,266.23,265.94,265.97,7054.608620128108,265.95,266.23,265.94,265.97,7054.6086
2016-12-28 12:05:00,265.91,266.53,265.91,266.32,8033.872543697753,265.91,266.53,265.91,266.32,8033.8725
2016-12-28 12:10:00,266.35,266.47,266.13,266.42,12170.231245250245,266.35,266.47,266.13,266.42,12170.2312
2016-12-28 12:15:00,266.49,266.49,266.34,266.34,3474.1070459233524,266.49,266.49,266.34,266.34,3474.107
2016-12-28 12:20:00,266.33,266.46,266.14,266.23,7268.483335142764,266.33,266.46,266.14,266.23,7268.4833
2016-12-28 12:25:00,266.28,266.56,266.28,266.35,8155.46629030507,266.28,266.56,266.28,266.35,8155.4663
2016-12-28 12:30:00,266.32,266.33,266.23,266.23,1302.7901422212572,266.32,266.33,266.23,266.23,1302.7901
2016-12-28 12:35:00,266.27,266.39,266.1,266.21,5216.588861144284,266.27,266.39,266.1,266.21,5216.5889
2016-12-28 12:40:00,266.12,266.29,265.97,266.14,6263.163608728694,266.12,266.29,265.97,266.14,6263.1636
2016-12-28 12:45:00,266.18,266.24,265.89,266.13,4559.7654977744005,266.18,266.24,265.89,266.13,4559.7655
2016-12-28 12:50:00,266.13,266.35,265.88,266.24,9952.231028118556,266.13,266.35,265.88,266.24,9952.231
2016-12-28 12:55:00,266.25,266.29,265.9,266.17,5265.443491477581,266.25,266.29,265.9,266.17,5265.4435
2016-12-28 13:00:00,266.1,266.32,266.0,266.23,4873.520790359353,266.1,266.32,266.0,266.23,4873.5208
2016-12-28 13:05:00,266.23,266.24,266.04,266.24,2442.7315166648573,266.23,266.24,266.04,266.24,2442.7315
2016-12-28 13:10:00,266.2,266.35,266.12,266.35,8092.498100097709,266.2,266.35,266.12,266.35,8092.4981
2016-12-28 13:15:00,266.36,266.43,266.23,266.42,4335.034198241234,266.36,266.43,266.23,266.42,4335.0342
2016-12-28 13:20:00,266.47,266.48,266.18,266.33,3799.804581478667,266.47,266.48,266.18,266.33,3799.8046
2016-12-28 13:25:00,266.34,266.61,266.34,266.5,8416.024318749322,266.34,266.61,266.34,266.5,8416.0243
2016-12-28 13:30:00,266.45,266.58,266.43,266.56,5645.423949625448,266.45,266.58,266.43,266.56,5645.4239
2016-12-28 13:35:00,266.51,266.61,266.36,266.61,3153.837802627293,266.51,266.61,266.36,266.61,3153.8378
2016-12-28 13:40:00,266.62,266.64,266.47,266.56,3218.9773097383563,266.62,266.64,266.47,266.56,3218.9773
2016-12-28 13:45:00,266.57,266.66,266.47,266.55,5102.5947236999245,266.57,266.66,266.47,266.55,5102.5947
2016-12-28 13:50:00,266.58,266.8,266.41,266.41,10373.46650743676,266.58,266.8,266.41,266.41,10373.4665
2016-12-28 13:55:00,266.38,266.71,266.38,266.58,9081.532949734014,266.38,266.71,266.38,266.58,9081.5329
2016-12-28 14:00:00,266.7,266.94,266.64,266.87,8794.919118445338,266.7,266.94,266.64,266.87,8794.9191
2016-12-28 14:05:00,266.87,266.94,266.66,266.79,9257.409618933883,266.87,266.94,266.66,266.79,9257.4096
2016-12-28 14:10:00,266.82,266.89,266.32,266.32,4559.7654977744005,266.82,266.89,266.32,266.32,4559.7655
2016-12-28 14:15:00,266.28,266.4,265.8,266.12,37784.171099772015,266.28,266.4,265.8,266.12,37784.1711
2016-12-28 14:20:00,266.11,266.2,265.83,266.02,4458.799261752253,266.11,266.2,265.83,266.02,4458.7993
2016-12-28 14:25:00,266.06,266.34,265.84,266.22,3998.480078167409,266.06,266.34,265.84,266.22,3998.4801
2016-12-28 14:30:00,266.22,266.42,266.22,266.33,4451.199652589296,266.22,266.42,266.22,266.33,4451.1997
2016-12-28 14:35:00,266.23,266.26,265.98,266.23,5733.362284225383,266.23,266.26,265.98,266.23,5733.3623
2016-12-28 14:40:00,266.33,266.33,265.91,266.27,3643.469764412116,266.33,266.33,265.91,266.27,3643.4698
2016-12-28 14:45:00,266.27,266.56,266.23,266.46,4472.912821626316,266.27,266.56,266.23,266.46,4472.9128
2016-12-28 14:50:00,266.41,266.96,266.34,266.96,17913.364455542287,266.41,266.96,266.34,266.96,17913.3645
2016-12-28 14:55:00,266.87,267.06,266.76,266.82,24016.93627184888,266.87,267.06,266.76,266.82,24016.9363
2016-12-28 15:00:00,266.74,266.74,266.3,266.48,11350.559114102703,266.74,266.74,266.3,266.48,11350.5591
2016-12-28 15:05:00,266.53,266.61,266.11,266.48,12024.753012702204,266.53,266.61,266.11,266.48,12024.753
2016-12-28 15:10:00,266.59,266.8,266.33,266.69,11044.403430680708,266.59,266.8,266.33,266.69,11044.4034
2016-12-28 15:15:00,266.61,266.75,266.2,266.32,20916.295733362283,266.61,266.75,266.2,266.32,20916.2957
2016-12-28 15:20:00,266.32,266.44,266.16,266.38,12367.821083487135,266.32,266.44,266.16,266.38,12367.8211
2016-12-28 15:25:00,266.39,266.43,266.19,266.25,6243.621756595376,266.39,266.43,266.19,266.25,6243.6218
2016-12-28 15:30:00,266.29,266.52,266.2,266.38,6486.80924981001,266.29,266.52,266.2,266.38,6486.8092
2016-12-28 15:35:00,266.43,266.43,266.12,266.35,9555.965693192922,266.43,266.43,266.12,266.35,9555.9657
2016-12-28 15:40:00,266.32,266.48,266.12,266.18,15764.846379329065,266.32,266.48,266.12,266.18,15764.8464
2016-12-28 15:45:00,266.28,266.46,266.12,266.2,12593.638041472152,266.28,266.46,266.12,266.2,12593.638
2016-12-28 15:50:00,266.2,266.51,266.14,266.42,24716.10031484095,266.2,266.51,266.14,266.42,24716.1003
2016-12-28 15:55:00,266.42,266.56,266.15,266.44,61624.14504396917,266.42,266.56,266.15,266.44,61624.145
2016-12-29 09:30:00,266.19,267.5,265.7,266.77,28112.03995223103,266.19,267.5,265.7,266.77,28112.04
2016-12-29 09:35:00,266.38,267.12,265.85,266.4,4730.213874715015,266.38,267.12,265.85,266.4,4730.2139
2016-12-29 09:40:00,266.22,266.8,266.07,266.23,6988.383454565194,266.22,266.8,266.07,266.23,6988.3835
2016-12-29 09:45:00,266.18,267.11,266.18,266.46,12216.91455867984,266.18,267.11,266.18,266.46,12216.9146
2016-12-29 09:50:00,266.7,266.74,266.25,266.66,2782.542612094235,266.7,266.74,266.25,266.66,2782.5426
2016-12-29 09:55:00,266.74,266.74,266.47,266.47,900.0108565845186,266.74,266.74,266.47,266.47,900.0109
2016-12-29 10:00:00,266.45,267.04,266.36,267.04,6637.715774617305,266.45,267.04,266.36,267.04,6637.7158
2016-12-29 10:05:00,266.62,267.05,266.58,266.86,2147.432417761373,266.62,267.05,266.58,266.86,2147.4324
2016-12-29 10:10:00,266.93,267.05,266.6,266.76,3383.997394419716,266.93,267.05,266.6,266.76,3383.9974
2016-12-29 10:15:00,266.84,266.93,266.44,266.64,2743.4589078275976,266.84,266.93,266.44,266.64,2743.4589
2016-12-29 10:20:00,266.7,266.78,266.55,266.61,3653.240690478776,266.7,266.78,266.55,266.61,3653.2407
2016-12-29 10:25:00,266.6,267.36,266.6,267.04,14396.916729996745,266.6,267.36,266.6,267.04,14396.9167
2016-12-29 10:30:00,267.04,267.32,266.73,266.73,7525.784388231463,267.04,267.32,266.73,266.73,7525.7844
2016-12-29 10:35:00,266.71,267.31,266.69,267.09,20758.875257843883,266.71,267.31,266.69,267.09,20758.8753
2016-12-29 10:40:00,267.09,267.19,266.43,266.81,9538.595157963306,267.09,267.19,266.43,266.81,9538.5952
2016-12-29 10:45:00,266.57,266.63,266.24,266.34,6855.933123439366,266.57,266.63,266.24,266.34,6855.9331
2016-12-29 10:50:00,266.27,266.47,265.76,266.23,13192.921506893932,266.27,266.47,265.76,266.23,13192.9215
2016-12-29 10:55:00,266.31,266.54,266.0,266.32,14298.121810878298,266.31,266.54,266.0,266.32,14298.1218
2016-12-29 11:00:00,266.43,266.43,266.11,266.14,5427.206600803387,266.43,266.43,266.11,266.14,5427.2066
2016-12-29 11:05:00,266.04,266.27,265.82,266.23,6188.253175550972,266.04,266.27,265.82,266.23,6188.2532
2016-12-29 11:10:00,266.29,266.47,266.13,266.42,14482.683747692976,266.29,266.47,266.13,266.42,14482.6837
2016-12-29 11:15:00,266.34,266.52,266.0,266.02,18252.089892519813,266.34,266.52,266.0,266.02,18252.0899
2016-12-29 11:20:00,265.96,266.04,265.75,265.98,5960.264900662251,265.96,266.04,265.75,265.98,5960.2649
2016-12-29 11:25:00,265.81,265.88,265.38,265.38,14179.785039626537,265.81,265.88,265.38,265.38,14179.785
2016-12-29 11:30:00,265.47,265.53,264.95,264.98,7311.909673216806,265.47,265.53,264.95,264.98,7311.9097
2016-12-29 11:35:00,265.2,265.26,264.75,264.84,12168.059928346544,265.2,265.26,264.75,264.84,12168.0599
2016-12-29 11:40:00,264.95,265.1,264.75,264.86,18096.840733905115,264.95,265.1,264.75,264.86,18096.8407
2016-12-29 11:45:00,264.82,265.2,264.64,264.7,5028.769948974053,264.82,265.2,264.64,264.7,5028.7699
2016-12-29 11:50:00,264.68,264.81,264.6,264.79,5415.264357833026,264.68,264.81,264.6,264.79,5415.2644
2016-12-29 11:55:00,264.66,264.81,264.48,264.71,10198.675496688742,264.66,264.81,264.48,264.71,10198.6755
2016-12-29 12:00:00,264.6,264.77,264.56,264.71,3495.820214960373,264.6,264.77,264.56,264.71,3495.8202
2016-12-29 12:05:00,264.6,264.6,264.12,264.31,10683.96482466616,264.6,264.6,264.12,264.31,10683.9648
2016-12-29 12:10:00,264.14,264.31,263.91,263.99,8598.414938660299,264.14,264.31,263.91,263.99,8598.4149
2016-12-29 12:15:00,264.01,264.38,264.0,264.26,11290.847899250895,264.01,264.38,264.0,264.26,11290.8479
2016-12-29 12:20:00,264.36,264.61,264.28,264.31,9754.641189881664,264.36,264.61,264.28,264.31,9754.6412
2016-12-29 12:25:00,264.23,264.34,264.15,264.17,1788.0794701986756,264.23,264.34,264.15,264.17,1788.0795
2016-12-29 12:30:00,264.37,264.42,264.19,264.28,7588.752578438824,264.37,264.42,264.19,264.28,7588.7526
2016-12-29 12:35:00,264.26,264.31,263.95,264.21,14771.468895885357,264.26,264.31,263.95,264.21,14771.4689
2016-12-29 12:40:00,264.3,264.59,264.2,264.5,3772.663120182391,264.3,264.59,264.2,264.5,3772.6631
2016-12-29 12:45:00,264.54,264.54,264.25,264.4,4784.496797307567,264.54,264.54,264.25,264.4,4784.4968
2016-12-29 12:50:00,264.32,264.6,264.31,264.31,6201.281076973184,264.32,264.6,264.31,264.31,6201.2811
2016-12-29 12:55:00,264.22,264.45,264.02,264.13,5182.933449136902,264.22,264.45,264.02,264.13,5182.9334
2016-12-29 13:00:00,264.0,264.12,263.69,263.72,5509.716643144067,264.0,264.12,263.69,263.72,5509.7166
2016-12-29 13:05:00,263.7,263.88,263.68,263.77,1302.7901422212572,263.7,263.88,263.68,263.77,1302.7901
2016-12-29 13:10:00,263.73,263.84,263.55,263.68,7391.162740201933,263.73,263.84,263.55,263.68,7391.1627
2016-12-29 13:15:00,263.81,264.05,263.67,264.05,13905.11345130822,263.81,264.05,263.67,264.05,13905.1135
2016-12-29 13:20:00,264.02,264.14,263.83,263.95,13695.581370100968,264.02,264.14,263.83,263.95,13695.5814
2016-12-29 13:25:00,263.99,264.36,263.91,264.36,8436.651829334493,263.99,264.36,263.91,264.36,8436.6518
2016-12-29 13:30:00,264.37,264.53,264.22,264.4,6351.101943328629,264.37,264.53,264.22,264.4,6351.1019
2016-12-29 13:35:00,264.36,264.52,264.24,264.41,4255.781131256107,264.36,264.52,264.24,264.41,4255.7811
2016-12-29 13:40:00,264.42,264.48,264.29,264.48,4234.067962219086,264.42,264.48,264.29,264.48,4234.068
2016-12-29 13:45:00,264.4,264.64,264.4,264.6,2204.9723157094777,264.4,264.64,264.4,264.6,2204.9723
2016-12-29 13:50:00,264.56,264.84,264.39,264.64,7169.688416024319,264.56,264.84,264.39,264.64,7169.6884
2016-12-29 13:55:00,264.59,264.85,264.54,264.74,2931.277819997829,264.59,264.85,264.54,264.74,2931.2778
2016-12-29 14:00:00,264.83,265.32,264.78,265.28,16053.631527521442,264.83,265.32,264.78,265.28,16053.6315
2016-12-29 14:05:00,265.39,265.4,264.96,265.15,6573.661925958094,265.39,265.4,264.96,265.15,6573.6619
2016-12-29 14:10:00,265.15,265.19,264.67,264.82,5964.6075344696565,265.15,265.19,264.67,264.82,5964.6075
2016-12-29 14:15:00,264.87,264.95,264.36,264.36,3667.3542503528392,264.87,264.95,264.36,264.36,3667.3543
2016-12-29 14:20:00,264.49,265.2,264.29,265.05,14455.5422863967,264.49,265.2,264.29,265.05,14455.5423
2016-12-29 14:25:00,265.05,265.18,264.98,265.14,4641.189881663229,265.05,265.18,264.98,265.14,4641.1899
2016-12-29 14:30:00,265.09,265.25,264.9,264.9,6915.644338291174,265.09,265.25,264.9,264.9,6915.6443
2016-12-29 14:35:00,264.88,265.06,264.62,264.7,7866.681142112691,264.88,265.06,264.62,264.7,7866.6811
2016-12-29 14:40:00,264.62,264.73,264.28,264.49,15829.985886440129,264.62,264.73,264.28,264.49,15829.9859
2016-12-29 14:45:00,264.47,264.66,264.1,264.1,15216.588861144284,264.47,264.66,264.1,264.1,15216.5889
2016-12-29 14:50:00,264.12,264.25,263.76,263.83,15294.75626967756,264.12,264.25,263.76,263.83,15294.7563
2016-12-29 14:55:00,263.83,263.88,263.61,263.66,17002.497014439257,263.83,263.88,263.61,263.66,17002.497
2016-12-29 15:00:00,263.77,264.1,263.71,263.78,10314.840951036804,263.77,264.1,263.71,263.78,10314.841
2016-12-29 15:05:00,263.78,263.94,263.57,263.57,4608.620128107697,263.78,263.94,263.57,263.57,4608.6201
2016-12-29 15:10:00,263.58,263.58,263.35,263.43,17606.12311366844,263.58,263.58,263.35,263.43,17606.1231
2016-12-29 15:15:00,263.35,263.53,263.18,263.27,24481.598089241124,263.35,263.53,263.18,263.27,24481.5981
2016-12-29 15:20:00,263.35,263.49,262.99,263.11,24317.66366301162,263.35,263.49,262.99,263.11,24317.6637
2016-12-29 15:25:00,263.16,263.2,262.73,262.81,37785.25675822386,263.16,263.2,262.73,262.81,37785.2568
2016-12-29 15:30:00,262.83,264.0,262.8,263.9,29790.46791879275,262.83,264.0,262.8,263.9,29790.4679
2016-12-29 15:35:00,263.9,263.94,263.51,263.85,23109.3258061014,263.9,263.94,263.51,263.85,23109.3258
2016-12-29 15:40:00,263.83,263.83,263.53,263.77,24859.40723048529,263.83,263.83,263.53,263.77,24859.4072
2016-12-29 15:45:00,263.83,263.96,263.5,263.84,44863.749864292695,263.83,263.96,263.5,263.84,44863.7499
2016-12-29 15:50:00,263.93,264.25,263.85,264.25,44561.936814678105,263.93,264.25,263.85,264.25,44561.9368
2016-12-29 15:55:00,264.25,264.58,264.24,264.29,64357.833025730106,264.25,264.58,264.24,264.29,64357.833
2016-12-30 09:30:00,265.08,265.79,264.5,265.3,47978.50396265336,265.08,265.79,264.5,265.3,47978.504
2016-12-30 09:35:00,265.18,265.74,264.75,265.08,14457.713603300404,265.18,265.74,264.75,265.08,14457.7136
2016-12-30 09:40:00,264.82,265.43,264.03,264.46,18071.87058951254,264.82,265.43,264.03,264.46,18071.8706
2016-12-30 09:45:00,264.29,264.45,263.61,264.42,11188.796004776896,264.29,264.45,263.61,264.42,11188.796
2016-12-30 09:50:00,264.49,264.57,263.46,263.8,16288.133753121268,264.49,264.57,263.46,263.8,16288.1338
2016-12-30 09:55:00,263.78,263.78,262.79,263.15,25042.88350884812,263.78,263.78,262.79,263.15,25042.8835
2016-12-30 10:00:00,263.03,263.34,262.78,262.92,10352.838996851591,263.03,263.34,262.78,262.92,10352.839
2016-12-30 10:05:00,262.8,263.09,262.13,262.16,16439.040277928565,262.8,263.09,262.13,262.16,16439.0403
2016-12-30 10:10:00,262.21,262.49,261.95,262.12,8600.586255564,262.21,262.49,261.95,262.12,8600.5863
2016-12-30 10:15:00,262.12,262.36,261.91,262.33,10009.77092606666,262.12,262.36,261.91,262.33,10009.7709
2016-12-30 10:20:00,262.2,262.51,261.76,261.89,7138.204320920639,262.2,262.51,261.76,261.89,7138.2043
2016-12-30 10:25:00,262.07,262.29,261.73,261.74,11221.36575833243,262.07,262.29,261.73,261.74,11221.3658
2016-12-30 10:30:00,261.73,262.15,261.73,262.15,23910.541743567475,261.73,262.15,261.73,262.15,23910.5417
2016-12-30 10:35:00,262.09,262.22,261.47,262.22,12360.221474324178,262.09,262.22,261.47,262.22,12360.2215
2016-12-30 10:40:00,262.19,262.19,261.68,262.06,12376.506351101943,262.19,262.19,261.68,262.06,12376.5064
2016-12-30 10:45:00,262.06,262.49,261.99,262.15,12485.072196287048,262.06,262.49,261.99,262.15,12485.0722
2016-12-30 10:50:00,262.24,262.32,262.12,262.19,7077.40744761698,262.24,262.32,262.12,262.19,7077.4074
2016-12-30 10:55:00,262.28,262.67,262.26,262.57,10378.894799696016,262.28,262.67,262.26,262.57,10378.8948
2016-12-30 11:00:00,262.57,262.57,262.2,262.35,8372.59798067528,262.57,262.57,262.2,262.35,8372.598
2016-12-30 11:05:00,262.36,262.36,261.97,262.11,5156.877646292476,262.36,262.36,261.97,262.11,5156.8776
2016-12-30 11:10:00,262.07,262.25,261.96,261.96,4122.245141678428,262.07,262.25,261.96,261.96,4122.2451
2016-12-30 11:15:00,261.9,262.18,261.9,262.18,3370.969492997503,261.9,262.18,261.9,262.18,3370.9695
2016-12-30 11:20:00,262.25,262.25,261.98,262.05,17915.53577244599,262.25,262.25,261.98,262.05,17915.5358
2016-12-30 11:25:00,261.99,262.47,261.94,262.27,21074.80186733254,261.99,262.47,261.94,262.27,21074.8019
2016-12-30 11:30:00,262.06,262.21,261.77,261.84,9638.475735533602,262.06,262.21,261.77,261.84,9638.4757
2016-12-30 11:35:00,262.05,262.21,261.89,261.97,5372.923678210835,262.05,262.21,261.89,261.97,5372.9237
2016-12-30 11:40:00,261.92,262.08,261.78,261.89,9641.732710889157,261.92,262.08,261.78,261.89,9641.7327
2016-12-30 11:45:00,261.85,261.94,261.71,261.71,8692.86722397134,261.85,261.94,261.71,261.71,8692.8672
2016-12-30 11:50:00,261.6,262.0,261.58,261.87,11628.487677776571,261.6,262.0,261.58,261.87,11628.4877
2016-12-30 11:55:00,261.91,261.92,261.6,261.8,5730.10530886983,261.91,261.92,261.6,261.8,5730.1053
2016-12-30 12:00:00,261.91,261.91,261.62,261.68,5050.483118011074,261.91,261.91,261.62,261.68,5050.4831
2016-12-30 12:05:00,261.5,261.59,261.18,261.27,9547.280425578114,261.5,261.59,261.18,261.27,9547.2804
2016-12-30 12:10:00,261.27,261.62,261.17,261.32,12820.540657909023,261.27,261.62,261.17,261.32,12820.5407
2016-12-30 12:15:00,261.35,261.45,261.28,261.39,3750.9499511453696,261.35,261.45,261.28,261.39,3750.95
2016-12-30 12:20:00,261.43,261.59,261.42,261.58,10965.150363695582,261.43,261.59,261.42,261.58,10965.1504
2016-12-30 12:25:00,261.58,261.86,261.58,261.79,6503.094126587776,261.58,261.86,261.58,261.79,6503.0941
2016-12-30 12:30:00,261.8,261.95,261.7,261.71,6962.327651720769,261.8,261.95,261.7,261.71,6962.3277
2016-12-30 12:35:00,261.97,261.97,261.58,261.77,4179.785039626534,261.97,261.97,261.58,261.77,4179.785
2016-12-30 12:40:00,261.62,261.78,261.35,261.61,7289.110845727934,261.62,261.78,261.35,261.61,7289.1108
2016-12-30 12:45:00,261.58,261.61,261.34,261.61,4418.629899033765,261.58,261.61,261.34,261.61,4418.6299
2016-12-30 12:50:00,261.31,261.56,261.13,261.45,13934.426229508195,261.31,261.56,261.13,261.45,13934.4262
2016-12-30 12:55:00,261.6,261.7,261.45,261.45,4532.624036478124,261.6,261.7,261.45,261.45,4532.624
2016-12-30 13:00:00,261.68,261.85,261.55,261.71,8516.99055477147,261.68,261.85,261.55,261.71,8516.9906
2016-12-30 13:05:00,261.77,261.96,261.44,261.45,14791.010748018674,261.77,261.96,261.44,261.45,14791.0107
2016-12-30 13:10:00,261.52,261.82,261.47,261.74,6622.516556291391,261.52,261.82,261.47,261.74,6622.5166
2016-12-30 13:15:00,261.85,262.26,261.8,261.94,5621.539463684725,261.85,262.26,261.8,261.94,5621.5395
2016-12-30 13:20:00,262.03,262.62,261.98,262.55,23230.91955270872,262.03,262.62,261.98,262.55,23230.9196
2016-12-30 13:25:00,262.51,262.91,262.36,262.66,18717.837368363915,262.51,262.91,262.36,262.66,18717.8374
2016-12-30 13:30:00,262.89,263.07,262.73,262.73,5699.706872218,262.89,263.07,262.73,262.73,5699.7069
2016-12-30 13:35:00,262.71,262.76,262.6,262.74,3039.8436651829334,262.71,262.76,262.6,262.74,3039.8437
2016-12-30 13:40:00,262.78,263.04,262.6,262.6,12304.852893279774,262.78,263.04,262.6,262.6,12304.8529
2016-12-30 13:45:00,262.4,262.65,262.34,262.34,3131.0389751384214,262.4,262.65,262.34,262.34,3131.039
2016-12-30 13:50:00,262.34,262.34,261.91,261.91,2171.316903702096,262.34,262.34,261.91,261.91,2171.3169
2016-12-30 13:55:00,261.91,261.93,261.67,261.75,4974.487026381501,261.91,261.93,261.67,261.75,4974.487
2016-12-30 14:00:00,261.85,261.9,261.73,261.77,2279.8827488872003,261.85,261.9,261.73,261.77,2279.8827
2016-12-30 14:05:00,261.73,261.79,261.6,261.7,1483.0094452285311,261.73,261.79,261.6,261.7,1483.0094
2016-12-30 14:10:00,261.62,261.78,261.47,261.77,7702.746715883183,261.62,261.78,261.47,261.77,7702.7467
2016-12-30 14:15:00,261.74,261.86,261.44,261.45,6328.303115839757,261.74,261.86,261.44,261.45,6328.3031
2016-12-30 14:20:00,261.51,261.6,261.37,261.37,4049.506025404408,261.51,261.6,261.37,261.37,4049.506
2016-12-30 14:25:00,261.37,261.47,261.13,261.13,5772.445988492021,261.37,261.47,261.13,261.13,5772.446
2016-12-30 14:30:00,261.3,261.47,261.17,261.29,5630.224731299533,261.3,261.47,261.17,261.29,5630.2247
2016-12-30 14:35:00,261.28,261.33,261.2,261.23,4560.851156226251,261.28,261.33,261.2,261.23,4560.8512
2016-12-30 14:40:00,261.22,261.33,261.12,261.12,5574.85615025513,261.22,261.33,261.12,261.12,5574.8562
2016-12-30 14:45:00,261.12,261.12,260.74,260.81,8858.97296710455,261.12,261.12,260.74,260.81,8858.973
2016-12-30 14:50:00,260.71,260.99,260.71,260.98,24861.578547388992,260.71,260.99,260.71,260.98,24861.5785
2016-12-30 14:55:00,260.95,261.0,260.45,260.69,9896.86244707415,260.95,261.0,260.45,260.69,9896.8624
2016-12-30 15:00:00,260.68,260.81,260.48,260.5,11524.264466398872,260.68,260.81,260.48,260.5,11524.2645
2016-12-30 15:05:00,260.63,261.38,260.63,261.35,12580.61014004994,260.63,261.38,260.63,261.35,12580.6101
2016-12-30 15:10:00,261.32,261.41,260.97,261.21,21272.39170556943,261.32,261.41,260.97,261.21,21272.3917
2016-12-30 15:15:00,261.4,261.53,261.12,261.12,12249.48431223537,261.4,261.53,261.12,261.12,12249.4843
2016-12-30 15:20:00,261.23,261.38,261.06,261.18,25207.90359352948,261.23,261.38,261.06,261.18,25207.9036
2016-12-30 15:25:00,261.24,261.68,261.08,261.56,12599.066333731407,261.24,261.68,261.08,261.56,12599.0663
2016-12-30 15:30:00,261.57,261.85,261.37,261.57,24775.81152969276,261.57,261.85,261.37,261.57,24775.8115
2016-12-30 15:35:00,261.56,261.65,261.27,261.31,22840.082510042343,261.56,261.65,261.27,261.31,22840.0825
2016-12-30 15:40:00,261.25,261.34,260.7,261.0,10078.167408533276,261.25,261.34,260.7,261.0,10078.1674
2016-12-30 15:45:00,260.92,261.05,260.71,260.86,13640.212789056564,260.92,261.05,260.71,260.86,13640.2128
2016-12-30 15:50:00,260.8,260.8,260.34,260.6,39279.1227879709,260.8,260.8,260.34,260.6,39279.1228
2016-12-30 15:55:00,260.63,261.59,260.52,261.24,105637.8243404625,260.63,261.59,260.52,261.24,105637.8243
2017-01-03 09:30:00,263.27,264.62,262.38,264.4,75502.1170339811,263.27,264.62,262.38,264.4,75502.117
2017-01-03 09:35:00,264.36,265.27,263.68,263.8,37681.03354684616,264.36,265.27,263.68,263.8,37681.0335
2017-01-03 09:40:00,263.65,264.11,263.48,263.98,13392.682662034524,263.65,264.11,263.48,263.98,13392.6827
2017-01-03 09:45:00,264.07,264.77,263.76,264.24,12520.898925198131,264.07,264.77,263.76,264.24,12520.8989
2017-01-03 09:50:00,264.32,264.64,263.82,264.49,18350.884811638258,264.32,264.64,263.82,264.49,18350.8848
2017-01-03 09:55:00,264.27,264.54,263.57,263.95,30383.237433503426,264.27,264.54,263.57,263.95,30383.2374
2017-01-03 10:00:00,264.14,265.02,263.78,264.52,34420.80121593747,264.14,265.02,263.78,264.52,34420.8012
2017-01-03 10:05:00,264.81,265.18,264.63,265.05,21952.013896428183,264.81,265.18,264.63,265.05,21952.0139
2017-01-03 10:10:00,265.01,265.13,264.78,264.95,8445.3370969493,265.01,265.13,264.78,264.95,8445.3371
2017-01-03 10:15:00,265.14,265.27,264.88,265.21,18298.77320594941,265.14,265.27,264.88,265.21,18298.7732
2017-01-03 10:20:00,264.99,265.74,264.93,265.64,20524.373032244057,264.99,265.74,264.93,265.64,20524.373
2017-01-03 10:25:00,265.75,266.0,265.22,265.36,16616.002605580285,265.75,266.0,265.22,265.36,16616.0026
2017-01-03 10:30:00,265.36,265.45,264.64,264.75,9427.857995874498,265.36,265.45,264.64,264.75,9427.858
2017-01-03 10:35:00,264.53,264.83,264.41,264.7,15356.63880143307,264.53,264.83,264.41,264.7,15356.6388
2017-01-03 10:40:00,264.68,264.99,264.36,264.83,23917.05569427858,264.68,264.99,264.36,264.83,23917.0557
2017-01-03 10:45:00,264.88,265.05,264.33,264.38,18138.095755075454,264.88,265.05,264.33,264.38,18138.0958
2017-01-03 10:50:00,264.54,265.31,264.54,265.31,9385.517316252308,264.54,265.31,264.54,265.31,9385.5173
2017-01-03 10:55:00,265.45,265.46,264.63,264.68,10529.80132450331,265.45,265.46,264.63,264.68,10529.8013
2017-01-03 11:00:00,264.57,264.95,264.43,264.94,6948.214091846705,264.57,264.95,264.43,264.94,6948.2141
2017-01-03 11:05:00,264.98,266.52,264.98,266.1,15062.425360981437,264.98,266.52,264.98,266.1,15062.4254
2017-01-03 11:10:00,265.8,266.47,265.56,265.84,12083.37856910216,265.8,266.47,265.56,265.84,12083.3786
2017-01-03 11:15:00,265.86,266.12,264.64,264.64,8708.066442297253,265.86,266.12,264.64,264.64,8708.0664
2017-01-03 11:20:00,264.82,265.09,264.55,264.57,8434.48051243079,264.82,265.09,264.55,264.57,8434.4805
2017-01-03 11:25:00,264.65,264.98,264.46,264.95,8402.99641732711,264.65,264.98,264.46,264.95,8402.9964
2017-01-03 11:30:00,264.97,265.47,264.8,265.05,8321.57203343828,264.97,265.47,264.8,265.05,8321.572
2017-01-03 11:35:00,264.78,265.0,264.48,264.48,9829.551623059386,264.78,265.0,264.48,264.48,9829.5516
2017-01-03 11:40:00,264.46,265.05,264.46,264.74,18792.747801541635,264.46,265.05,264.46,264.74,18792.7478
2017-01-03 11:45:00,264.82,264.87,264.31,264.68,10965.150363695582,264.82,264.87,264.31,264.68,10965.1504
2017-01-03 11:50:00,264.69,265.0,264.65,264.84,9288.893714037564,264.69,265.0,264.65,264.84,9288.8937
2017-01-03 11:55:00,264.72,264.82,264.37,264.7,18774.291607860167,264.72,264.82,264.37,264.7,18774.2916
2017-01-03 12:00:00,264.73,264.95,264.57,264.88,17213.114754098362,264.73,264.95,264.57,264.88,17213.1148
2017-01-03 12:05:00,264.88,264.91,264.51,264.82,7056.77993703181,264.88,264.91,264.51,264.82,7056.7799
2017-01-03 12:10:00,264.84,265.21,264.79,264.96,9497.340136792964,264.84,265.21,264.79,264.96,9497.3401
2017-01-03 12:15:00,264.86,265.65,264.61,265.65,14596.677885137336,264.86,265.65,264.61,265.65,14596.6779
2017-01-03 12:20:00,265.74,266.13,265.65,265.95,6556.291390728477,265.74,266.13,265.65,265.95,6556.2914
2017-01-03 12:25:00,266.11,266.26,265.83,266.26,6516.122028009988,266.11,266.26,265.83,266.26,6516.122
2017-01-03 12:30:00,266.23,266.58,266.06,266.26,9335.57702746716,266.23,266.58,266.06,266.26,9335.577
2017-01-03 12:35:00,266.35,266.6,266.2,266.22,9327.977418304205,266.35,266.6,266.2,266.22,9327.9774
2017-01-03 12:40:00,266.23,266.24,265.72,265.9,11739.22483986538,266.23,266.24,265.72,265.9,11739.2248
2017-01-03 12:45:00,266.08,266.57,265.71,266.52,23453.479535338185,266.08,266.57,265.71,266.52,23453.4795
2017-01-03 12:50:00,266.66,266.81,266.32,266.75,19866.46401042232,266.66,266.81,266.32,266.75,19866.464
2017-01-03 12:55:00,266.78,267.05,266.25,266.25,12478.558245575943,266.78,267.05,266.25,266.25,12478.5582
2017-01-03 13:00:00,266.31,266.66,266.2,266.5,15630.224731299531,266.31,266.66,266.2,266.5,15630.2247
2017-01-03 13:05:00,266.52,266.97,266.46,266.72,29144.50113994137,266.52,266.97,266.46,266.72,29144.5011
2017-01-03 13:10:00,266.74,267.03,266.72,266.98,22849.853436109,266.74,267.03,266.72,266.98,22849.8534
2017-01-03 13:15:00,267.08,267.54,267.04,267.06,20184.56193681468,267.08,267.54,267.04,267.06,20184.5619
2017-01-03 13:20:00,267.2,267.7,267.01,267.68,8042.557811312561,267.2,267.7,267.01,267.68,8042.5578
2017-01-03 13:25:00,267.51,267.51,267.23,267.46,4787.753772663121,267.51,267.51,267.23,267.46,4787.7538
2017-01-03 13:30:00,267.34,268.0,267.34,267.75,6892.845510802302,267.34,268.0,267.34,267.75,6892.8455
2017-01-03 13:35:00,267.82,267.82,267.36,267.36,4564.108131581805,267.82,267.82,267.36,267.36,4564.1081
2017-01-03 13:40:00,267.15,267.18,266.47,266.71,31902.07360764304,267.15,267.18,266.47,266.71,31902.0736
2017-01-03 13:45:00,266.71,267.4,266.71,266.77,13262.403647812398,266.71,267.4,266.71,266.77,13262.4036
2017-01-03 13:50:00,266.86,267.4,266.84,266.93,4898.490934751927,266.86,267.4,266.84,266.93,4898.4909
2017-01-03 13:55:00,267.2,267.28,266.98,267.28,3365.541200738248,267.2,267.28,266.98,267.28,3365.5412
2017-01-03 14:00:00,267.27,267.78,267.14,267.75,18021.930300727392,267.27,267.78,267.14,267.75,18021.9303
2017-01-03 14:05:00,267.74,267.88,267.56,267.67,23690.15307784171,267.74,267.88,267.56,267.67,23690.1531
2017-01-03 14:10:00,267.63,267.92,267.6,267.92,7398.76234936489,267.63,267.92,267.6,267.92,7398.7623
2017-01-03 14:15:00,267.92,268.24,267.91,268.22,10531.972641407014,267.92,268.24,267.91,268.22,10531.9726
2017-01-03 14:20:00,268.23,268.63,268.13,268.58,17814.56953642384,268.23,268.63,268.13,268.58,17814.5695
2017-01-03 14:25:00,268.6,268.88,268.2,268.31,30594.94083161437,268.6,268.88,268.2,268.31,30594.9408
2017-01-03 14:30:00,268.28,268.44,268.0,268.36,19846.922158289,268.28,268.44,268.0,268.36,19846.9222
2017-01-03 14:35:00,268.33,268.84,268.2,268.81,11240.907610465749,268.33,268.84,268.2,268.81,11240.9076
2017-01-03 14:40:00,268.71,269.22,268.61,269.21,32280.968407339053,268.71,269.22,268.61,269.21,32280.9684
2017-01-03 14:45:00,269.1,269.34,268.93,269.19,25364.238410596023,269.1,269.34,268.93,269.19,25364.2384
2017-01-03 14:50:00,269.18,270.07,269.03,269.82,27073.06481380957,269.18,270.07,269.03,269.82,27073.0648
2017-01-03 14:55:00,269.72,269.72,268.68,269.27,22773.857344479427,269.72,269.72,268.68,269.27,22773.8573
2017-01-03 15:00:00,269.23,269.73,268.74,268.78,23116.92541526436,269.23,269.73,268.74,268.78,23116.9254
2017-01-03 15:05:00,268.84,269.09,267.94,268.2,24617.305395722506,268.84,269.09,267.94,268.2,24617.3054
2017-01-03 15:10:00,268.11,268.88,268.11,268.88,8369.341005319728,268.11,268.88,268.11,268.88,8369.341
2017-01-03 15:15:00,268.73,268.92,268.43,268.43,13364.455542286398,268.73,268.92,268.43,268.43,13364.4555
2017-01-03 15:20:00,268.48,268.52,268.0,268.22,16310.93258061014,268.48,268.52,268.0,268.22,16310.9326
2017-01-03 15:25:00,268.19,268.83,268.19,268.79,16587.775485832157,268.19,268.83,268.19,268.79,16587.7755
2017-01-03 15:30:00,268.67,268.9,268.42,268.53,19663.445879926177,268.67,268.9,268.42,268.53,19663.4459
2017-01-03 15:35:00,268.53,268.65,268.2,268.65,14839.865378351971,268.53,268.65,268.2,268.65,14839.8654
2017-01-03 15:40:00,268.68,268.9,267.79,268.22,38965.36749538595,268.68,268.9,267.79,268.22,38965.3675
2017-01-03 15:45:00,268.28,268.66,268.28,268.45,22156.117685376183,268.28,268.66,268.28,268.45,22156.1177
2017-01-03 15:50:00,268.54,269.0,268.52,268.57,55305.61285419607,268.54,269.0,268.52,268.57,55305.6129
2017-01-03 15:55:00,268.6,268.84,268.45,268.69,53161.437411790255,268.6,268.84,268.45,268.69,53161.4374
2017-01-04 09:30:00,268.58,269.49,267.16,268.52,29652.589295407663,268.58,269.49,267.16,268.52,29652.5893
2017-01-04 09:35:00,269.18,269.59,268.51,268.85,17762.457930734992,269.18,269.59,268.51,268.85,17762.4579
2017-01-04 09:40:00,268.85,269.25,267.66,267.77,23982.195201389644,268.85,269.25,267.66,267.77,23982.1952
2017-01-04 09:45:00,267.76,268.31,267.48,267.94,9588.535446748454,267.76,268.31,267.48,267.94,9588.5354
2017-01-04 09:50:00,268.02,268.58,267.73,268.51,28820.97492128976,268.02,268.58,267.73,268.51,28820.9749
2017-01-04 09:55:00,268.67,269.6,268.09,269.46,17912.278797090436,268.67,269.6,268.09,269.46,17912.2788
2017-01-04 10:00:00,269.58,269.97,268.98,269.15,18847.030724134187,269.58,269.97,268.98,269.15,18847.0307
2017-01-04 10:05:00,269.21,269.71,269.01,269.15,9336.662685919013,269.21,269.71,269.01,269.15,9336.6627
2017-01-04 10:10:00,269.14,269.33,268.81,268.91,10594.940831614374,269.14,269.33,268.81,268.91,10594.9408
2017-01-04 10:15:00,268.96,269.08,268.65,269.05,11827.163174465311,268.96,269.08,268.65,269.05,11827.1632
2017-01-04 10:20:00,269.05,269.08,268.41,268.75,12799.913147323852,269.05,269.08,268.41,268.75,12799.9131
2017-01-04 10:25:00,268.49,268.74,267.71,267.71,15626.96775594398,268.49,268.74,267.71,267.71,15626.9678
2017-01-04 10:30:00,267.84,268.92,267.79,268.57,10634.024535881012,267.84,268.92,267.79,268.57,10634.0245
2017-01-04 10:35:00,268.57,269.41,268.57,269.3,19558.137010096623,268.57,269.41,268.57,269.3,19558.137
2017-01-04 10:40:00,269.34,269.55,269.13,269.13,13347.08500705678,269.34,269.55,269.13,269.13,13347.085
2017-01-04 10:45:00,269.25,269.38,268.92,269.35,27962.219085875586,269.25,269.38,268.92,269.35,27962.2191
2017-01-04 10:50:00,269.38,269.57,269.15,269.32,17145.803930083595,269.38,269.57,269.15,269.32,17145.8039
2017-01-04 10:55:00,269.31,269.42,269.08,269.15,7153.403539246553,269.31,269.42,269.08,269.15,7153.4035
2017-01-04 11:00:00,269.26,269.42,269.04,269.26,7758.115296927587,269.26,269.42,269.04,269.26,7758.1153
2017-01-04 11:05:00,269.29,269.48,269.14,269.44,9324.720442948648,269.29,269.48,269.14,269.44,9324.7204
2017-01-04 11:10:00,269.39,269.97,269.39,269.85,14379.546194767128,269.39,269.97,269.39,269.85,14379.5462
2017-01-04 11:15:00,270.02,270.02,269.23,269.46,5862.555639995658,270.02,270.02,269.23,269.46,5862.5556
2017-01-04 11:20:00,269.38,269.65,269.36,269.48,4951.688198892629,269.38,269.65,269.36,269.48,4951.6882
2017-01-04 11:25:00,269.5,270.08,269.44,270.02,20679.62219085876,269.5,270.08,269.44,270.02,20679.6222
2017-01-04 11:30:00,270.1,270.99,270.04,270.99,28708.06644229725,270.1,270.99,270.04,270.99,28708.0664
2017-01-04 11:35:00,271.13,271.37,270.91,271.37,26380.414721528607,271.13,271.37,270.91,271.37,26380.4147
2017-01-04 11:40:00,271.37,272.21,271.28,272.15,33233.090869612424,271.37,272.21,271.28,272.15,33233.0909
2017-01-04 11:45:00,272.21,272.46,272.02,272.46,22675.062425360986,272.21,272.46,272.02,272.46,22675.0624
2017-01-04 11:50:00,272.31,272.72,272.31,272.65,16566.062316795138,272.31,272.72,272.31,272.65,16566.0623
2017-01-04 11:55:00,272.8,273.41,272.46,273.28,39325.8061014005,272.8,273.41,272.46,273.28,39325.8061
2017-01-04 12:00:00,273.36,273.4,272.82,272.82,8003.474107045924,273.36,273.4,272.82,272.82,8003.4741
2017-01-04 12:05:00,272.84,273.22,272.57,272.62,17232.65660623168,272.84,273.22,272.57,272.62,17232.6566
2017-01-04 12:10:00,272.58,272.94,272.54,272.63,5415.264357833026,272.58,272.94,272.54,272.63,5415.2644
2017-01-04 12:15:00,272.48,272.63,272.37,272.42,4237.324937574639,272.48,272.63,272.37,272.42,4237.3249
2017-01-04 12:20:00,272.56,272.58,271.52,271.6,5733.362284225383,272.56,272.58,271.52,271.6,5733.3623
2017-01-04 12:25:00,271.57,271.59,270.49,270.55,18318.315058082728,271.57,271.59,270.49,270.55,18318.3151
2017-01-04 12:30:00,270.63,271.09,270.53,271.09,8413.85300184562,270.63,271.09,270.53,271.09,8413.853
2017-01-04 12:35:00,270.95,271.56,270.82,270.95,10856.584518510475,270.95,271.56,270.82,270.95,10856.5845
2017-01-04 12:40:00,271.02,271.51,271.02,271.2,12340.67962219086,271.02,271.51,271.02,271.2,12340.6796
2017-01-04 12:45:00,271.15,271.33,271.03,271.13,7071.979155357724,271.15,271.33,271.03,271.13,7071.9792
2017-01-04 12:50:00,271.16,271.17,271.0,271.02,1727.282596895017,271.16,271.17,271.0,271.02,1727.2826
2017-01-04 12:55:00,271.05,271.06,269.99,270.17,6006.948214091847,271.05,271.06,269.99,270.17,6006.9482
2017-01-04 13:00:00,270.26,270.63,270.26,270.33,5000.542829225926,270.26,270.63,270.26,270.33,5000.5428
2017-01-04 13:05:00,270.2,270.4,270.17,270.39,3377.483443708609,270.2,270.4,270.17,270.39,3377.4834
2017-01-04 13:10:00,270.3,270.3,270.05,270.05,2128.976224079905,270.3,270.3,270.05,270.05,2128.9762
2017-01-04 13:15:00,270.19,270.76,270.14,270.72,7174.031049831723,270.19,270.76,270.14,270.72,7174.031
2017-01-04 13:20:00,270.85,271.08,270.3,270.3,9525.567256541091,270.85,271.08,270.3,270.3,9525.5673
2017-01-04 13:25:00,270.22,270.4,270.06,270.29,11070.459233525133,270.22,270.4,270.06,270.29,11070.4592
2017-01-04 13:30:00,270.29,270.63,270.22,270.58,2866.138312886766,270.29,270.63,270.22,270.58,2866.1383
2017-01-04 13:35:00,270.55,270.55,270.14,270.2,6707.197915535773,270.55,270.55,270.14,270.2,6707.1979
2017-01-04 13:40:00,270.29,270.29,270.03,270.04,2884.5945065682336,270.29,270.29,270.03,270.04,2884.5945
2017-01-04 13:45:00,270.04,270.31,269.97,270.29,7273.91162740202,270.04,270.31,269.97,270.29,7273.9116
2017-01-04 13:50:00,270.4,270.46,270.2,270.25,13596.78645098252,270.4,270.46,270.2,270.25,13596.7865
2017-01-04 13:55:00,270.22,270.22,270.0,270.04,3365.541200738248,270.22,270.22,270.0,270.04,3365.5412
2017-01-04 14:00:00,270.07,270.08,269.94,270.05,3628.270546086201,270.07,270.08,269.94,270.05,3628.2705
2017-01-04 14:05:00,269.96,270.32,269.94,270.09,5350.124850721963,269.96,270.32,269.94,270.09,5350.1249
2017-01-04 14:10:00,270.09,270.88,269.95,270.7,9888.177179459342,270.09,270.88,269.95,270.7,9888.1772
2017-01-04 14:15:00,270.79,271.03,270.67,271.03,1628.4876777765714,270.79,271.03,270.67,271.03,1628.4877
2017-01-04 14:20:00,270.96,271.17,270.88,270.88,9571.164911518836,270.96,271.17,270.88,270.88,9571.1649
2017-01-04 14:25:00,271.05,271.31,271.05,271.24,11018.347627836283,271.05,271.31,271.05,271.24,11018.3476
2017-01-04 14:30:00,271.14,271.69,271.13,271.69,6011.290847899251,271.14,271.69,271.13,271.69,6011.2908
2017-01-04 14:35:00,271.6,271.76,271.4,271.43,4516.339159700358,271.6,271.76,271.4,271.43,4516.3392
2017-01-04 14:40:00,271.46,271.56,271.15,271.15,2690.261643686896,271.46,271.56,271.15,271.15,2690.2616
2017-01-04 14:45:00,271.38,271.39,270.86,271.32,9117.359678645098,271.38,271.39,270.86,271.32,9117.3597
2017-01-04 14:50:00,271.25,271.34,270.97,271.13,14379.546194767128,271.25,271.34,270.97,271.13,14379.5462
2017-01-04 14:55:00,271.12,271.31,271.03,271.08,8716.751709912061,271.12,271.31,271.03,271.08,8716.7517
2017-01-04 15:00:00,271.06,271.54,271.04,271.31,12009.55379437629,271.06,271.54,271.04,271.31,12009.5538
2017-01-04 15:05:00,271.31,271.55,271.27,271.51,6649.658017587667,271.31,271.55,271.27,271.51,6649.658
2017-01-04 15:10:00,271.31,271.53,271.03,271.53,12023.667354250354,271.31,271.53,271.03,271.53,12023.6674
2017-01-04 15:15:00,271.34,271.46,271.22,271.26,4925.632396048203,271.34,271.46,271.22,271.26,4925.6324
2017-01-04 15:20:00,271.26,271.38,270.88,271.07,13669.525567256542,271.26,271.38,270.88,271.07,13669.5256
2017-01-04 15:25:00,270.92,271.51,270.92,271.51,8625.556399956575,270.92,271.51,270.92,271.51,8625.5564
2017-01-04 15:30:00,271.58,271.58,271.21,271.22,11476.495494517423,271.58,271.58,271.21,271.22,11476.4955
2017-01-04 15:35:00,271.27,271.54,271.17,271.23,9816.523721637172,271.27,271.54,271.17,271.23,9816.5237
2017-01-04 15:40:00,271.23,271.42,271.14,271.19,12908.478992508955,271.23,271.42,271.14,271.19,12908.479
2017-01-04 15:45:00,271.19,271.23,270.5,270.59,15899.468027358593,271.19,271.23,270.5,270.59,15899.468
2017-01-04 15:50:00,270.76,271.07,270.68,271.03,36616.00260558029,270.76,271.07,270.68,271.03,36616.0026
2017-01-04 15:55:00,270.94,271.15,270.66,270.84,63538.160894582565,270.94,271.15,270.66,270.84,63538.1609
2017-01-05 09:30:00,271.55,272.81,270.99,271.5,38851.37335794159,271.55,272.81,270.99,271.5,38851.3734
2017-01-05 09:35:00,271.78,272.94,271.66,272.19,20635.110194332865,271.78,272.94,271.66,272.19,20635.1102
2017-01-05 09:40:00,272.41,272.42,271.8,271.8,6781.022690261644,272.41,272.42,271.8,271.8,6781.0227
2017-01-05 09:45:00,271.82,272.19,271.09,271.62,16289.21941157312,271.82,272.19,271.09,271.62,16289.2194
2017-01-05 09:50:00,271.19,271.41,270.9,271.4,8792.747801541635,271.19,271.41,270.9,271.4,8792.7478
2017-01-05 09:55:00,271.41,271.68,270.95,271.25,9141.244164585822,271.41,271.68,270.95,271.25,9141.2442
2017-01-05 10:00:00,271.42,272.0,271.37,271.79,8244.490283356856,271.42,272.0,271.37,271.79,8244.4903
2017-01-05 10:05:00,271.6,272.0,271.33,271.92,11616.54543480621,271.6,272.0,271.33,271.92,11616.5454
2017-01-05 10:10:00,271.72,272.18,271.53,271.86,23597.87210943437,271.72,272.18,271.53,271.86,23597.8721
2017-01-05 10:15:00,271.86,271.95,271.28,271.3,23915.97003582673,271.86,271.95,271.28,271.3,23915.97
2017-01-05 10:20:00,271.09,271.09,270.47,270.47,3428.5093909456086,271.09,271.09,270.47,270.47,3428.5094
2017-01-05 10:25:00,270.66,271.06,270.48,270.6,8972.967104548909,270.66,271.06,270.48,270.6,8972.9671
2017-01-05 10:30:00,270.6,270.64,269.48,269.65,15471.71859732928,270.6,270.64,269.48,269.65,15471.7186
2017-01-05 10:35:00,269.71,270.22,269.65,269.97,8990.337639778527,269.71,270.22,269.65,269.97,8990.3376
2017-01-05 10:40:00,270.08,270.16,269.55,270.15,3636.95581370101,270.08,270.16,269.55,270.15,3636.9558
2017-01-05 10:45:00,270.18,270.97,269.99,270.97,4016.936271848877,270.18,270.97,269.99,270.97,4016.9363
2017-01-05 10:50:00,270.88,271.25,270.87,271.23,4668.3313429595055,270.88,271.25,270.87,271.23,4668.3313
2017-01-05 10:55:00,270.99,271.22,270.66,270.78,5727.933991966128,270.99,271.22,270.66,270.78,5727.934
2017-01-05 11:00:00,270.7,270.99,270.53,270.82,8142.438388882858,270.7,270.99,270.53,270.82,8142.4384
2017-01-05 11:05:00,270.79,270.79,269.96,270.41,6984.04082075779,270.79,270.79,269.96,270.41,6984.0408
2017-01-05 11:10:00,270.55,270.77,270.39,270.56,5211.160568885029,270.55,270.77,270.39,270.56,5211.1606
2017-01-05 11:15:00,270.68,271.14,270.52,271.14,4989.686244707415,270.68,271.14,270.52,271.14,4989.6862
2017-01-05 11:20:00,270.88,271.15,270.55,270.81,12214.743241776136,270.88,271.15,270.55,270.81,12214.7432
2017-01-05 11:25:00,270.81,271.15,270.46,270.46,2279.8827488872003,270.81,271.15,270.46,270.46,2279.8827
2017-01-05 11:30:00,270.42,271.06,270.42,270.61,4342.633807404191,270.42,271.06,270.42,270.61,4342.6338
2017-01-05 11:35:00,270.59,270.79,270.55,270.72,3212.46335902725,270.59,270.79,270.55,270.72,3212.4634
2017-01-05 11:40:00,270.72,270.72,270.11,270.29,4396.916729996743,270.72,270.72,270.11,270.29,4396.9167
2017-01-05 11:45:00,270.19,270.19,269.47,270.0,9222.66854847465,270.19,270.19,269.47,270.0,9222.6685
2017-01-05 11:50:00,269.85,269.94,269.15,269.18,13044.186298990338,269.85,269.94,269.15,269.18,13044.1863
2017-01-05 11:55:00,269.37,269.87,269.3,269.87,7783.085441320161,269.37,269.87,269.3,269.87,7783.0854
2017-01-05 12:00:00,269.94,270.09,269.42,269.51,8230.376723482792,269.94,270.09,269.42,269.51,8230.3767
2017-01-05 12:05:00,269.6,269.82,269.26,269.5,4527.195744218869,269.6,269.82,269.26,269.5,4527.1957
2017-01-05 12:10:00,269.57,269.65,269.19,269.3,2289.6536749538595,269.57,269.65,269.19,269.3,2289.6537
2017-01-05 12:15:00,269.3,269.85,269.27,269.57,11616.54543480621,269.3,269.85,269.27,269.57,11616.5454
2017-01-05 12:20:00,269.77,269.77,269.47,269.5,4179.785039626534,269.77,269.77,269.47,269.5,4179.785
2017-01-05 12:25:00,269.49,269.8,269.47,269.8,14637.932906307677,269.49,269.8,269.47,269.8,14637.9329
2017-01-05 12:30:00,269.83,269.94,269.56,269.57,5482.575181847791,269.83,269.94,269.56,269.57,5482.5752
2017-01-05 12:35:00,269.54,269.89,269.53,269.87,2931.277819997829,269.54,269.89,269.53,269.87,2931.2778
2017-01-05 12:40:00,269.89,270.01,269.71,269.89,2761.915101509065,269.89,270.01,269.71,269.89,2761.9151
2017-01-05 12:45:00,269.95,270.19,269.74,270.02,7491.043317772229,269.95,270.19,269.74,270.02,7491.0433
2017-01-05 12:50:00,270.09,270.17,269.87,269.98,10787.10237759201,270.09,270.17,269.87,269.98,10787.1024
2017-01-05 12:55:00,270.13,270.16,269.88,269.99,2042.123547931821,270.13,270.16,269.88,269.99,2042.1235
2017-01-05 13:00:00,269.95,270.19,269.87,270.18,2644.6639887091524,269.95,270.19,269.87,270.18,2644.664
2017-01-05 13:05:00,270.13,270.21,270.13,270.18,651.3950711106286,270.13,270.21,270.13,270.18,651.3951
2017-01-05 13:10:00,270.03,270.42,270.03,270.36,2628.3791119313864,270.03,270.42,270.03,270.36,2628.3791
2017-01-05 13:15:00,270.58,270.58,270.29,270.47,1302.7901422212572,270.58,270.58,270.29,270.47,1302.7901
2017-01-05 13:20:00,270.36,270.67,270.22,270.39,4015.8506133970254,270.36,270.67,270.22,270.39,4015.8506
2017-01-05 13:25:00,270.43,270.55,270.15,270.15,6406.470524373032,270.43,270.55,270.15,270.15,6406.4705
2017-01-05 13:30:00,270.28,270.28,270.01,270.15,1816.306589946803,270.28,270.28,270.01,270.15,1816.3066
2017-01-05 13:35:00,270.19,270.33,270.06,270.14,10199.761155140592,270.19,270.33,270.06,270.14,10199.7612
2017-01-05 13:40:00,270.0,270.07,269.77,269.82,4888.720008685268,270.0,270.07,269.77,269.82,4888.72
2017-01-05 13:45:00,269.85,270.11,269.84,270.08,3256.975355553143,269.85,270.11,269.84,270.08,3256.9754
2017-01-05 13:50:00,270.08,270.23,269.92,270.1,10839.21398328086,270.08,270.23,269.92,270.1,10839.214
2017-01-05 13:55:00,270.02,270.53,269.94,270.42,22215.82890022799,270.02,270.53,269.94,270.42,22215.8289
2017-01-05 14:00:00,270.39,270.5,270.3,270.31,8657.040495060255,270.39,270.5,270.3,270.31,8657.0405
2017-01-05 14:05:00,270.25,270.25,269.82,269.85,14433.82911735968,270.25,270.25,269.82,269.85,14433.8291
2017-01-05 14:10:00,269.93,270.18,269.83,270.18,6162.197372706547,269.93,270.18,269.83,270.18,6162.1974
2017-01-05 14:15:00,270.19,270.52,269.91,270.12,4413.201606774509,270.19,270.52,269.91,270.12,4413.2016
2017-01-05 14:20:00,270.14,270.61,270.14,270.35,23518.619042449245,270.14,270.61,270.14,270.35,23518.619
2017-01-05 14:25:00,270.43,270.43,270.12,270.16,3791.119313863858,270.43,270.43,270.12,270.16,3791.1193
2017-01-05 14:30:00,270.2,270.32,269.9,270.22,7425.903810661166,270.2,270.32,269.9,270.22,7425.9038
2017-01-05 14:35:00,270.3,270.3,269.61,269.61,9662.360221474324,270.3,270.3,269.61,269.61,9662.3602
2017-01-05 14:40:00,269.65,269.76,269.28,269.73,20748.01867332537,269.65,269.76,269.28,269.73,20748.0187
2017-01-05 14:45:00,269.67,270.07,269.5,269.92,13728.151123656498,269.67,270.07,269.5,269.92,13728.1511
2017-01-05 14:50:00,269.82,269.91,269.63,269.85,7232.65660623168,269.82,269.91,269.63,269.85,7232.6566
2017-01-05 14:55:00,269.96,269.96,269.54,269.82,6213.223319943546,269.96,269.96,269.54,269.82,6213.2233
2017-01-05 15:00:00,269.79,270.17,269.64,270.17,9450.65682336337,269.79,270.17,269.64,270.17,9450.6568
2017-01-05 15:05:00,270.08,270.58,269.91,270.52,8620.12810769732,270.08,270.58,269.91,270.52,8620.1281
2017-01-05 15:10:00,270.52,270.71,270.38,270.43,21049.831722939965,270.52,270.71,270.38,270.43,21049.8317
2017-01-05 15:15:00,270.38,270.49,270.14,270.38,7137.118662468788,270.38,270.49,270.14,270.38,7137.1187
2017-01-05 15:20:00,270.38,270.87,270.37,270.74,6712.626207795028,270.38,270.87,270.37,270.74,6712.6262
2017-01-05 15:25:00,270.79,270.9,270.69,270.83,10356.095972207144,270.79,270.9,270.69,270.83,10356.096
2017-01-05 15:30:00,270.78,270.82,270.43,270.57,20087.93833459993,270.78,270.82,270.43,270.57,20087.9383
2017-01-05 15:35:00,270.54,270.55,270.31,270.33,11575.29041363587,270.54,270.55,270.31,270.33,11575.2904
2017-01-05 15:40:00,270.33,270.52,270.16,270.17,8404.08207577896,270.33,270.52,270.16,270.17,8404.0821
2017-01-05 15:45:00,270.17,270.57,270.17,270.52,10921.72402562154,270.17,270.57,270.17,270.52,10921.724
2017-01-05 15:50:00,270.55,270.77,270.43,270.52,17144.718271631744,270.55,270.77,270.43,270.52,17144.7183
2017-01-05 15:55:00,270.55,270.67,270.14,270.39,42464.44468570188,270.55,270.67,270.14,270.39,42464.4447
2017-01-06 09:30:00,271.35,272.35,269.53,269.63,45389.2085549886,271.35,272.35,269.53,269.63,45389.2086
2017-01-06 09:35:00,269.43,271.37,269.43,270.8,32948.648355227444,269.43,271.37,269.43,270.8,32948.6484
2017-01-06 09:40:00,270.94,270.94,269.57,270.35,10209.532081207251,270.94,270.94,269.57,270.35,10209.5321
2017-01-06 09:45:00,270.03,270.27,269.41,269.42,5141.678427966562,270.03,270.27,269.41,269.42,5141.6784
2017-01-06 09:50:00,269.6,270.19,269.44,269.76,3717.294539137987,269.6,270.19,269.44,269.76,3717.2945
2017-01-06 09:55:00,269.97,270.25,269.73,270.03,9742.6989469113,269.97,270.25,269.73,270.03,9742.6989
2017-01-06 10:00:00,270.4,271.08,270.08,270.46,28539.789382260344,270.4,271.08,270.08,270.46,28539.7894
2017-01-06 10:05:00,270.5,270.59,270.02,270.18,12993.16035175334,270.5,270.59,270.02,270.18,12993.1604
2017-01-06 10:10:00,270.34,270.41,270.03,270.07,17159.91748995766,270.34,270.41,270.03,270.07,17159.9175
2017-01-06 10:15:00,270.0,270.08,269.62,269.71,20819.67213114754,270.0,270.08,269.62,269.71,20819.6721
2017-01-06 10:20:00,269.71,270.07,269.61,270.07,8760.178047986105,269.71,270.07,269.61,270.07,8760.178
2017-01-06 10:25:00,270.08,270.34,269.74,270.26,12503.528389968516,270.08,270.34,269.74,270.26,12503.5284
2017-01-06 10:30:00,270.34,270.35,269.79,270.21,5686.678970795788,270.34,270.35,269.79,270.21,5686.679
2017-01-06 10:35:00,270.02,270.14,269.61,270.07,13325.37183801976,270.02,270.14,269.61,270.07,13325.3718
2017-01-06 10:40:00,269.97,270.42,269.96,270.21,9096.732168059929,269.97,270.42,269.96,270.21,9096.7322
2017-01-06 10:45:00,270.2,270.29,269.96,269.97,3881.228965367496,270.2,270.29,269.96,269.97,3881.229
2017-01-06 10:50:00,270.06,270.85,270.06,270.85,22032.35262186516,270.06,270.85,270.06,270.85,22032.3526
2017-01-06 10:55:00,270.94,271.04,270.29,270.29,3691.2387362935615,270.94,271.04,270.29,270.29,3691.2387
2017-01-06 11:00:00,270.39,270.84,270.24,270.61,8781.891217023125,270.39,270.84,270.24,270.61,8781.8912
2017-01-06 11:05:00,270.67,270.72,270.2,270.36,5625.882097492129,270.67,270.72,270.2,270.36,5625.8821
2017-01-06 11:10:00,270.32,270.64,270.22,270.64,13412.224514167843,270.32,270.64,270.22,270.64,13412.2245
2017-01-06 11:15:00,270.62,270.63,270.19,270.31,3691.2387362935615,270.62,270.63,270.19,270.31,3691.2387
2017-01-06 11:20:00,270.29,270.41,270.08,270.32,4937.574639018565,270.29,270.41,270.08,270.32,4937.5746
2017-01-06 11:25:00,270.32,270.41,269.47,269.47,7422.646835305613,270.32,270.41,269.47,269.47,7422.6468
2017-01-06 11:30:00,269.55,269.99,269.5,269.97,6488.9805667137125,269.55,269.99,269.5,269.97,6488.9806
2017-01-06 11:35:00,269.75,269.92,269.32,269.7,16952.55672565411,269.75,269.92,269.32,269.7,16952.5567
2017-01-06 11:40:00,269.69,270.09,269.68,269.87,10384.323091955272,269.69,270.09,269.68,269.87,10384.3231
2017-01-06 11:45:00,269.85,269.93,269.57,269.79,15231.7880794702,269.85,269.93,269.57,269.79,15231.7881
2017-01-06 11:50:00,269.84,269.99,269.7,269.98,4668.3313429595055,269.84,269.99,269.7,269.98,4668.3313
2017-01-06 11:55:00,270.0,270.23,270.0,270.11,4094.018021930301,270.0,270.23,270.0,270.11,4094.018
2017-01-06 12:00:00,270.11,270.43,270.03,270.17,7682.119205298013,270.11,270.43,270.03,270.17,7682.1192
2017-01-06 12:05:00,270.21,270.46,270.2,270.46,5699.706872218,270.21,270.46,270.2,270.46,5699.7069
2017-01-06 12:10:00,270.52,270.72,270.47,270.58,3094.126587775486,270.52,270.72,270.47,270.58,3094.1266
2017-01-06 12:15:00,270.67,270.9,270.58,270.8,9316.03517533384,270.67,270.9,270.58,270.8,9316.0352
2017-01-06 12:20:00,270.73,270.84,270.56,270.59,8765.606340245358,270.73,270.84,270.56,270.59,8765.6063
2017-01-06 12:25:00,270.59,270.79,270.48,270.66,3013.7878623385086,270.59,270.79,270.48,270.66,3013.7879
2017-01-06 12:30:00,270.8,271.3,270.8,271.2,3582.6728911084574,270.8,271.3,270.8,271.2,3582.6729
2017-01-06 12:35:00,271.22,271.35,271.02,271.13,13790.033655412008,271.22,271.35,271.02,271.13,13790.0337
2017-01-06 12:40:00,271.22,271.77,271.22,271.58,5582.455759418087,271.22,271.77,271.22,271.58,5582.4558
2017-01-06 12:45:00,271.62,272.01,271.49,271.91,7613.722722831398,271.62,272.01,271.49,271.91,7613.7227
2017-01-06 12:50:00,271.8,272.17,271.8,272.09,12145.261100857671,271.8,272.17,271.8,272.09,12145.2611
2017-01-06 12:55:00,272.21,272.51,272.03,272.37,8740.636195852785,272.21,272.51,272.03,272.37,8740.6362
2017-01-06 13:00:00,272.4,272.47,272.1,272.31,11440.66876560634,272.4,272.47,272.1,272.31,11440.6688
2017-01-06 13:05:00,272.42,272.42,271.84,271.84,10033.655412007383,272.42,272.42,271.84,271.84,10033.6554
2017-01-06 13:10:00,271.84,271.95,271.75,271.84,5946.1513407881885,271.84,271.95,271.75,271.84,5946.1513
2017-01-06 13:15:00,271.89,272.19,271.73,272.11,4456.627944848551,271.89,272.19,271.73,272.11,4456.6279
2017-01-06 13:20:00,272.16,272.42,272.05,272.26,13894.256866789709,272.16,272.42,272.05,272.26,13894.2569
2017-01-06 13:25:00,272.22,272.22,271.73,272.04,7294.53913798719,272.22,272.22,271.73,272.04,7294.5391
2017-01-06 13:30:00,272.07,272.23,271.95,272.18,9819.780696992726,272.07,272.23,271.95,272.18,9819.7807
2017-01-06 13:35:00,272.07,272.33,271.95,272.32,5895.125393551189,272.07,272.33,271.95,272.32,5895.1254
2017-01-06 13:40:00,272.32,272.46,272.14,272.28,5851.699055477147,272.32,272.46,272.14,272.28,5851.6991
2017-01-06 13:45:00,272.39,272.46,272.2,272.46,3474.1070459233524,272.39,272.46,272.2,272.46,3474.107
2017-01-06 13:50:00,272.5,272.51,272.11,272.26,7720.1172511128,272.5,272.51,272.11,272.26,7720.1173
2017-01-06 13:55:00,272.29,272.6,272.27,272.28,10422.321137770055,272.29,272.6,272.27,272.28,10422.3211
2017-01-06 14:00:00,272.3,272.45,272.23,272.44,6280.534143958311,272.3,272.45,272.23,272.44,6280.5341
2017-01-06 14:05:00,272.37,272.59,272.29,272.59,5569.427857995875,272.37,272.59,272.29,272.59,5569.4279
2017-01-06 14:10:00,272.57,272.6,272.38,272.38,10961.893388340028,272.57,272.6,272.38,272.38,10961.8934
2017-01-06 14:15:00,272.49,272.79,272.45,272.78,12999.674302464446,272.49,272.79,272.45,272.78,12999.6743
2017-01-06 14:20:00,272.75,273.02,272.55,272.65,11753.338399739445,272.75,273.02,272.55,272.65,11753.3384
2017-01-06 14:25:00,272.64,272.66,272.19,272.46,11957.44218868744,272.64,272.66,272.19,272.46,11957.4422
2017-01-06 14:30:00,272.47,272.76,272.41,272.63,8193.464336119858,272.47,272.76,272.41,272.63,8193.4643
2017-01-06 14:35:00,272.65,272.8,272.36,272.42,9045.706220822927,272.65,272.8,272.36,272.42,9045.7062
2017-01-06 14:40:00,272.38,272.49,272.28,272.3,2062.7510585169907,272.38,272.49,272.28,272.3,2062.7511
2017-01-06 14:45:00,272.22,272.3,271.98,272.15,9625.447834111388,272.22,272.3,271.98,272.15,9625.4478
2017-01-06 14:50:00,272.12,272.16,271.88,271.88,4977.744001737054,272.12,272.16,271.88,271.88,4977.744
2017-01-06 14:55:00,271.77,272.11,271.72,272.11,6267.506242536098,271.77,272.11,271.72,272.11,6267.5062
2017-01-06 15:00:00,272.11,272.19,271.86,272.11,14257.95244815981,272.11,272.19,271.86,272.11,14257.9524
2017-01-06 15:05:00,272.11,272.2,272.07,272.12,8066.442297253285,272.11,272.2,272.07,272.12,8066.4423
2017-01-06 15:10:00,272.04,272.34,272.04,272.25,3043.100640538487,272.04,272.34,272.04,272.25,3043.1006
2017-01-06 15:15:00,272.21,272.41,272.19,272.21,5446.748452936707,272.21,272.41,272.19,272.21,5446.7485
2017-01-06 15:20:00,272.24,272.25,271.68,271.72,9589.621105200304,272.24,272.25,271.68,271.72,9589.6211
2017-01-06 15:25:00,271.84,271.91,271.71,271.71,6952.55672565411,271.84,271.91,271.71,271.71,6952.5567
2017-01-06 15:30:00,271.67,272.02,271.66,271.93,7612.637064379546,271.67,272.02,271.66,271.93,7612.6371
2017-01-06 15:35:00,271.99,272.06,271.73,271.97,7925.306698512648,271.99,272.06,271.73,271.97,7925.3067
2017-01-06 15:40:00,271.84,271.96,271.62,271.72,11484.095103680382,271.84,271.96,271.62,271.72,11484.0951
2017-01-06 15:45:00,271.77,272.2,271.73,272.0,34835.52274454457,271.77,272.2,271.73,272.0,34835.5227
2017-01-06 15:50:00,272.08,272.38,271.82,271.91,36740.85332754316,272.08,272.38,271.82,271.91,36740.8533
2017-01-06 15:55:00,271.88,272.0,271.47,271.65,77372.70654652047,271.88,272.0,271.47,271.65,77372.7065
2017-01-09 09:30:00,272.08,272.7,271.62,271.99,39870.80664422973,272.08,272.7,271.62,271.99,39870.8066
2017-01-09 09:35:00,272.19,272.48,271.72,272.23,8465.96460753447,272.19,272.48,271.72,272.23,8465.9646
2017-01-09 09:40:00,272.32,272.88,272.08,272.36,24741.070459233528,272.32,272.88,272.08,272.36,24741.0705
2017-01-09 09:45:00,272.31,272.65,271.61,271.66,27289.110845727933,272.31,272.65,271.61,271.66,27289.1108
2017-01-09 09:50:00,271.6,272.25,271.18,272.25,13009.445228531104,271.6,272.25,271.18,272.25,13009.4452
2017-01-09 09:55:00,272.1,272.73,272.03,272.54,9052.220171534036,272.1,272.73,272.03,272.54,9052.2202
2017-01-09 10:00:00,272.6,272.6,271.36,271.62,10361.5242644664,272.6,272.6,271.36,271.62,10361.5243
2017-01-09 10:05:00,271.74,271.88,271.34,271.34,5319.726414070134,271.74,271.88,271.34,271.34,5319.7264
2017-01-09 10:10:00,271.51,272.04,271.41,271.62,35003.79980458148,271.51,272.04,271.41,271.62,35003.7998
2017-01-09 10:15:00,271.61,271.96,271.49,271.96,3582.6728911084574,271.61,271.96,271.49,271.96,3582.6729
2017-01-09 10:20:00,272.0,272.35,271.98,272.22,4071.219194441429,272.0,272.35,271.98,272.22,4071.2192
2017-01-09 10:25:00,272.14,273.47,272.05,273.17,25806.101400499403,272.14,273.47,272.05,273.17,25806.1014
2017-01-09 10:30:00,273.18,273.9,272.86,273.77,28921.94115731191,273.18,273.9,272.86,273.77,28921.9412
2017-01-09 10:35:00,273.69,274.13,272.89,273.74,34922.37542069265,273.69,274.13,272.89,273.74,34922.3754
2017-01-09 10:40:00,273.71,274.34,273.71,273.94,15275.21441754424,273.71,274.34,273.71,273.94,15275.2144
2017-01-09 10:45:00,274.04,274.18,273.15,273.49,19367.06112257084,274.04,274.18,273.15,273.49,19367.0611
2017-01-09 10:50:00,273.55,273.86,273.5,273.54,5319.726414070134,273.55,273.86,273.5,273.54,5319.7264
2017-01-09 10:55:00,273.63,273.64,272.65,272.65,10606.883074584735,273.63,273.64,272.65,272.65,10606.8831
2017-01-09 11:00:00,272.54,272.54,271.84,272.46,12621.86516122028,272.54,272.54,271.84,272.46,12621.8652
2017-01-09 11:05:00,272.31,273.04,272.05,272.7,14197.155574856151,272.31,273.04,272.05,272.7,14197.1556
2017-01-09 11:10:00,272.55,273.02,272.37,272.86,6325.046140484204,272.55,273.02,272.37,272.86,6325.0461
2017-01-09 11:15:00,272.67,273.57,272.61,273.55,6397.785256758224,272.67,273.57,272.61,273.55,6397.7853
2017-01-09 11:20:00,273.51,273.84,273.33,273.33,11719.68298773206,273.51,273.84,273.33,273.33,11719.683
2017-01-09 11:25:00,273.12,273.39,272.79,272.98,7392.248398653784,273.12,273.39,272.79,272.98,7392.2484
2017-01-09 11:30:00,272.81,273.37,272.81,273.26,10393.00835957008,272.81,273.37,272.81,273.26,10393.0084
2017-01-09 11:35:00,273.27,273.27,272.88,273.06,16075.344696558464,273.27,273.27,272.88,273.06,16075.3447
2017-01-09 11:40:00,273.09,273.13,272.71,272.71,3771.57746173054,273.09,273.13,272.71,272.71,3771.5775
2017-01-09 11:45:00,272.72,273.04,272.5,272.65,6926.500922809684,272.72,273.04,272.5,272.65,6926.5009
2017-01-09 11:50:00,272.55,273.03,272.55,273.02,10069.482140918468,272.55,273.03,272.55,273.02,10069.4821
2017-01-09 11:55:00,272.9,273.24,272.76,273.19,3393.768320486375,272.9,273.24,272.76,273.19,3393.7683
2017-01-09 12:00:00,273.16,273.61,273.05,273.47,22852.0247530127,273.16,273.61,273.05,273.47,22852.0248
2017-01-09 12:05:00,273.58,273.98,273.58,273.84,12899.793724894149,273.58,273.98,273.58,273.84,12899.7937
2017-01-09 12:10:00,273.82,273.88,273.44,273.75,9162.957333622842,273.82,273.88,273.44,273.75,9162.9573
2017-01-09 12:15:00,273.81,273.81,273.3,273.31,6635.544457713603,273.81,273.81,273.3,273.31,6635.5445
2017-01-09 12:20:00,273.46,274.28,273.35,274.21,20230.159591792424,273.46,274.28,273.35,274.21,20230.1596
2017-01-09 12:25:00,274.17,274.34,274.11,274.25,8488.763435023342,274.17,274.34,274.11,274.25,8488.7634
2017-01-09 12:30:00,274.25,274.35,274.07,274.24,10068.396482466616,274.25,274.35,274.07,274.24,10068.3965
2017-01-09 12:35:00,274.04,274.37,274.04,274.04,7948.10552600152,274.04,274.37,274.04,274.04,7948.1055
2017-01-09 12:40:00,274.17,274.71,274.1,274.48,18702.638150038,274.17,274.71,274.1,274.48,18702.6382
2017-01-09 12:45:00,274.29,274.86,274.28,274.71,10348.496363044187,274.29,274.86,274.28,274.71,10348.4964
2017-01-09 12:50:00,274.73,274.88,274.6,274.8,2827.0546086201284,274.73,274.88,274.6,274.8,2827.0546
2017-01-09 12:55:00,274.87,274.94,274.61,274.79,17633.264574964716,274.87,274.94,274.61,274.79,17633.2646
2017-01-09 13:00:00,274.78,275.12,274.78,274.94,7925.306698512648,274.78,275.12,274.78,274.94,7925.3067
2017-01-09 13:05:00,274.84,275.13,274.81,274.95,7299.967430246445,274.84,275.13,274.81,274.95,7299.9674
2017-01-09 13:10:00,274.84,275.13,274.8,275.04,14500.054282922592,274.84,275.13,274.8,275.04,14500.0543
2017-01-09 13:15:00,275.02,275.13,274.76,275.13,13338.399739441971,275.02,275.13,274.76,275.13,13338.3997
2017-01-09 13:20:00,275.11,275.49,275.01,275.49,11739.22483986538,275.11,275.49,275.01,275.49,11739.2248
2017-01-09 13:25:00,275.36,275.51,275.13,275.47,14404.516339159702,275.36,275.51,275.13,275.47,14404.5163
2017-01-09 13:30:00,275.54,275.59,275.22,275.59,8318.315058082728,275.54,275.59,275.22,275.59,8318.3151
2017-01-09 13:35:00,275.62,275.66,275.39,275.53,9691.672999674303,275.62,275.66,275.39,275.53,9691.673
2017-01-09 13:40:00,275.57,275.63,275.14,275.49,9739.441971555749,275.57,275.63,275.14,275.49,9739.442
2017-01-09 13:45:00,275.49,275.6,275.16,275.39,5785.473889914233,275.49,275.6,275.16,275.39,5785.4739
2017-01-09 13:50:00,275.39,275.78,275.36,275.78,2822.711974812724,275.39,275.78,275.36,275.78,2822.712
2017-01-09 13:55:00,275.66,275.7,275.08,275.31,10962.97904679188,275.66,275.7,275.08,275.31,10962.979
2017-01-09 14:00:00,275.45,275.62,275.15,275.31,3691.2387362935615,275.45,275.62,275.15,275.31,3691.2387
2017-01-09 14:05:00,275.19,275.73,275.19,275.68,14498.968624470745,275.19,275.73,275.19,275.68,14498.9686
2017-01-09 14:10:00,275.65,275.72,275.25,275.37,23566.38801433069,275.65,275.72,275.25,275.37,23566.388
2017-01-09 14:15:00,275.6,275.81,275.33,275.81,6708.283573987624,275.6,275.81,275.33,275.81,6708.2836
2017-01-09 14:20:00,275.74,275.74,275.36,275.49,6378.243404624905,275.74,275.74,275.36,275.49,6378.2434
2017-01-09 14:25:00,275.47,275.64,275.33,275.61,11014.00499402888,275.47,275.64,275.33,275.61,11014.005
2017-01-09 14:30:00,275.62,275.62,275.26,275.38,15200.30398436652,275.62,275.62,275.26,275.38,15200.304
2017-01-09 14:35:00,275.36,275.57,275.21,275.22,9890.348496363044,275.36,275.57,275.21,275.22,9890.3485
2017-01-09 14:40:00,275.21,275.41,275.14,275.17,4449.028335685593,275.21,275.41,275.14,275.17,4449.0283
2017-01-09 14:45:00,275.16,275.83,275.16,275.69,15270.871783736837,275.16,275.83,275.16,275.69,15270.8718
2017-01-09 14:50:00,275.67,275.76,275.5,275.59,6827.706003691239,275.67,275.76,275.5,275.59,6827.706
2017-01-09 14:55:00,275.63,275.75,275.57,275.74,8838.345456519379,275.63,275.75,275.57,275.74,8838.3455
2017-01-09 15:00:00,275.75,276.05,275.7,276.05,8506.133970252959,275.75,276.05,275.7,276.05,8506.134
2017-01-09 15:05:00,276.01,276.01,275.62,275.85,13456.736510693736,276.01,276.01,275.62,275.85,13456.7365
2017-01-09 15:10:00,275.78,276.06,275.75,276.06,5971.121485180763,275.78,276.06,275.75,276.06,5971.1215
2017-01-09 15:15:00,275.99,276.03,275.62,275.76,14808.38128324829,275.99,276.03,275.62,275.76,14808.3813
2017-01-09 15:20:00,275.73,275.82,275.47,275.59,12951.905330582998,275.73,275.82,275.47,275.59,12951.9053
2017-01-09 15:25:00,275.48,276.22,275.48,276.15,12161.545977635436,275.48,276.22,275.48,276.15,12161.546
2017-01-09 15:30:00,276.2,276.33,276.02,276.24,23126.69634133102,276.2,276.33,276.02,276.24,23126.6963
2017-01-09 15:35:00,276.04,276.33,276.04,276.18,18761.26370643796,276.04,276.33,276.04,276.18,18761.2637
2017-01-09 15:40:00,276.21,276.27,275.15,275.26,22713.06047117577,276.21,276.27,275.15,275.26,22713.0605
2017-01-09 15:45:00,275.25,275.72,275.17,275.57,20486.37498642927,275.25,275.72,275.17,275.57,20486.375
2017-01-09 15:50:00,275.48,275.69,275.3,275.51,33167.95136250136,275.48,275.69,275.3,275.51,33167.9514
2017-01-09 15:55:00,275.48,275.57,275.07,275.44,71878.18912170232,275.48,275.57,275.07,275.44,71878.1891
2017-01-10 09:30:00,276.72,276.79,275.51,276.79,31957.44218868744,276.72,276.79,275.51,276.79,31957.4422
2017-01-10 09:35:00,276.44,276.74,275.75,276.1,16826.62034523939,276.44,276.74,275.75,276.1,16826.6203
2017-01-10 09:40:00,276.12,276.12,275.09,275.61,15148.192378677668,276.12,276.12,275.09,275.61,15148.1924
2017-01-10 09:45:00,275.71,276.31,275.57,275.88,14168.928455108024,275.71,276.31,275.57,275.88,14168.9285
2017-01-10 09:50:00,275.42,275.89,275.06,275.32,13024.64444685702,275.42,275.89,275.06,275.32,13024.6444
2017-01-10 09:55:00,275.16,275.45,274.88,275.3,17668.00564542395,275.16,275.45,274.88,275.3,17668.0056
2017-01-10 10:00:00,274.85,275.1,274.65,274.9,13084.355661708829,274.85,275.1,274.65,274.9,13084.3557
2017-01-10 10:05:00,274.9,275.09,274.82,274.95,9952.231028118556,274.9,275.09,274.82,274.95,9952.231
2017-01-10 10:10:00,274.98,274.99,274.17,274.4,7183.801975898383,274.98,274.99,274.17,274.4,7183.802
2017-01-10 10:15:00,274.37,274.42,273.04,273.04,11776.137227228315,274.37,274.42,273.04,273.04,11776.1372
2017-01-10 10:20:00,273.2,273.81,273.2,273.48,7000.325697535555,273.2,273.81,273.2,273.48,7000.3257
2017-01-10 10:25:00,273.43,274.26,273.43,274.1,5033.112582781457,273.43,274.26,273.43,274.1,5033.1126
2017-01-10 10:30:00,274.13,274.53,274.06,274.5,20281.185539029422,274.13,274.53,274.06,274.5,20281.1855
2017-01-10 10:35:00,274.47,275.31,274.47,274.87,30222.559982629467,274.47,275.31,274.47,274.87,30222.56
2017-01-10 10:40:00,274.91,275.26,274.83,275.05,7664.748670068397,274.91,275.26,274.83,275.05,7664.7487
2017-01-10 10:45:00,274.95,275.06,274.3,274.31,5427.206600803387,274.95,275.06,274.3,274.31,5427.2066
2017-01-10 10:50:00,274.31,274.69,274.12,274.36,8599.500597112148,274.31,274.69,274.12,274.36,8599.5006
2017-01-10 10:55:00,274.17,274.85,274.17,274.75,6247.96439040278,274.17,274.85,274.17,274.75,6247.9644
2017-01-10 11:00:00,274.74,274.89,274.37,274.74,13090.869612419932,274.74,274.89,274.37,274.74,13090.8696
2017-01-10 11:05:00,274.76,275.0,274.75,274.84,4815.980892411248,274.76,275.0,274.75,274.84,4815.9809
2017-01-10 11:10:00,274.87,275.09,274.51,274.83,8142.438388882858,274.87,275.09,274.51,274.83,8142.4384
2017-01-10 11:15:00,275.12,275.12,274.79,275.01,9965.258929540769,275.12,275.12,274.79,275.01,9965.2589
2017-01-10 11:20:00,274.92,274.94,274.66,274.73,2827.0546086201284,274.92,274.94,274.66,274.73,2827.0546
2017-01-10 11:25:00,274.71,274.87,274.59,274.71,5786.5595483660845,274.71,274.87,274.59,274.71,5786.5595
2017-01-10 11:30:00,274.65,274.65,274.22,274.59,13368.798176093802,274.65,274.65,274.22,274.59,13368.7982
2017-01-10 11:35:00,274.61,275.08,274.52,274.95,15446.748452936708,274.61,275.08,274.52,274.95,15446.7485
2017-01-10 11:40:00,274.93,275.02,274.87,275.02,3268.9175985235047,274.93,275.02,274.87,275.02,3268.9176
2017-01-10 11:45:00,275.02,275.55,275.02,275.55,11402.670719791557,275.02,275.55,275.02,275.55,11402.6707
2017-01-10 11:50:00,275.47,276.11,275.45,276.11,17968.73303658669,275.47,276.11,275.45,276.11,17968.733
2017-01-10 11:55:00,276.1,276.51,275.69,275.72,36374.98642926935,276.1,276.51,275.69,275.72,36374.9864
2017-01-10 12:00:00,275.76,276.0,275.69,275.99,13855.173162523071,275.76,276.0,275.69,275.99,13855.1732
2017-01-10 12:05:00,276.03,276.43,275.96,276.25,14900.662251655627,276.03,276.43,275.96,276.25,14900.6623
2017-01-10 12:10:00,276.28,276.49,276.15,276.4,8572.359135815872,276.28,276.49,276.15,276.4,8572.3591
2017-01-10 12:15:00,276.44,276.62,276.17,276.19,4313.321029204212,276.44,276.62,276.17,276.19,4313.321
2017-01-10 12:20:00,276.24,276.27,275.92,276.01,6656.171968298773,276.24,276.27,275.92,276.01,6656.172
2017-01-10 12:25:00,275.77,276.27,275.77,276.2,3492.5632396048204,275.77,276.27,275.77,276.2,3492.5632
2017-01-10 12:30:00,276.29,276.42,276.25,276.39,5540.115079795896,276.29,276.42,276.25,276.39,5540.1151
2017-01-10 12:35:00,276.44,276.57,276.17,276.17,6265.334925632396,276.44,276.57,276.17,276.17,6265.3349
2017-01-10 12:40:00,276.27,276.56,276.27,276.51,3475.192704375204,276.27,276.56,276.27,276.51,3475.1927
2017-01-10 12:45:00,276.48,276.55,276.07,276.28,3911.627402019325,276.48,276.55,276.07,276.28,3911.6274
2017-01-10 12:50:00,276.3,276.35,276.19,276.19,9228.096840733906,276.3,276.35,276.19,276.19,9228.0968
2017-01-10 12:55:00,276.2,276.42,276.2,276.24,6610.57431332103,276.2,276.42,276.2,276.24,6610.5743
2017-01-10 13:00:00,276.33,276.44,276.26,276.26,2866.138312886766,276.33,276.44,276.26,276.26,2866.1383
2017-01-10 13:05:00,276.27,276.52,276.24,276.42,5368.581044403431,276.27,276.52,276.24,276.42,5368.581
2017-01-10 13:10:00,276.52,276.78,276.41,276.65,9750.29855607426,276.52,276.78,276.41,276.65,9750.2986
2017-01-10 13:15:00,276.7,276.7,276.47,276.62,2753.229833894257,276.7,276.7,276.47,276.62,2753.2298
2017-01-10 13:20:00,276.65,277.5,276.62,277.4,10725.2198458365,276.65,277.5,276.62,277.4,10725.2198
2017-01-10 13:25:00,277.38,277.5,277.1,277.17,6373.900770817501,277.38,277.5,277.1,277.17,6373.9008
2017-01-10 13:30:00,276.95,277.11,276.84,276.97,6275.105851699056,276.95,277.11,276.84,276.97,6275.1059
2017-01-10 13:35:00,276.85,277.15,276.85,277.07,7067.63652155032,276.85,277.15,276.85,277.07,7067.6365
2017-01-10 13:40:00,276.99,277.21,276.67,277.1,10102.051894474,276.99,277.21,276.67,277.1,10102.0519
2017-01-10 13:45:00,277.01,277.64,277.0,277.3,6903.702095320812,277.01,277.64,277.0,277.3,6903.7021
2017-01-10 13:50:00,277.26,277.27,276.86,277.18,7904.679187927478,277.26,277.27,276.86,277.18,7904.6792
2017-01-10 13:55:00,277.02,277.02,275.97,276.0,17850.396265334926,277.02,277.02,275.97,276.0,17850.3963
2017-01-10 14:00:00,276.36,276.36,276.03,276.31,5971.121485180763,276.36,276.36,276.03,276.31,5971.1215
2017-01-10 14:05:00,276.32,276.32,275.98,276.12,5657.3661925958095,276.32,276.32,275.98,276.12,5657.3662
2017-01-10 14:10:00,276.12,276.51,276.12,276.47,3165.780045597656,276.12,276.51,276.12,276.47,3165.78
2017-01-10 14:15:00,276.47,276.51,276.27,276.46,2885.6801650200846,276.47,276.51,276.27,276.46,2885.6802
2017-01-10 14:20:00,276.43,276.5,276.19,276.24,9842.579524481598,276.43,276.5,276.19,276.24,9842.5795
2017-01-10 14:25:00,276.12,276.25,275.79,275.93,8767.777657149061,276.12,276.25,275.79,275.93,8767.7777
2017-01-10 14:30:00,276.07,276.28,276.07,276.17,1302.7901422212572,276.07,276.28,276.07,276.17,1302.7901
2017-01-10 14:35:00,276.23,276.47,276.12,276.27,4731.299533166866,276.23,276.47,276.12,276.27,4731.2995
2017-01-10 14:40:00,276.36,276.74,276.26,276.72,9309.521224622737,276.36,276.74,276.26,276.72,9309.5212
2017-01-10 14:45:00,276.56,276.9,276.56,276.63,7491.043317772229,276.56,276.9,276.56,276.63,7491.0433
2017-01-10 14:50:00,276.68,276.7,276.17,276.61,6732.168059928346,276.68,276.7,276.17,276.61,6732.1681
2017-01-10 14:55:00,276.71,276.77,276.24,276.24,2497.01443925741,276.71,276.77,276.24,276.24,2497.0144
2017-01-10 15:00:00,276.38,276.41,276.05,276.13,5720.33438280317,276.38,276.41,276.05,276.13,5720.3344
2017-01-10 15:05:00,276.13,276.32,276.11,276.25,5382.694604277494,276.13,276.32,276.11,276.25,5382.6946
2017-01-10 15:10:00,276.16,276.3,276.16,276.17,2837.9111931386387,276.16,276.3,276.16,276.17,2837.9112
2017-01-10 15:15:00,276.15,276.25,276.03,276.05,5798.501791336445,276.15,276.25,276.03,276.05,5798.5018
2017-01-10 15:20:00,275.99,275.99,275.71,275.74,2898.7080664422974,275.99,275.99,275.71,275.74,2898.7081
2017-01-10 15:25:00,275.71,275.88,275.64,275.75,5761.58940397351,275.71,275.88,275.64,275.75,5761.5894
2017-01-10 15:30:00,275.76,276.4,275.74,276.23,7599.609162957334,275.76,276.4,275.74,276.23,7599.6092
2017-01-10 15:35:00,276.2,276.52,276.02,276.02,11745.738790576484,276.2,276.52,276.02,276.02,11745.7388
2017-01-10 15:40:00,276.03,276.04,275.35,275.36,14264.466398870916,276.03,276.04,275.35,275.36,14264.4664
2017-01-10 15:45:00,275.35,275.5,274.97,274.97,23550.103137552927,275.35,275.5,274.97,274.97,23550.1031
2017-01-10 15:50:00,274.97,274.97,273.68,274.35,121894.47399848008,274.97,274.97,273.68,274.35,121894.474
2017-01-10 15:55:00,274.41,274.61,273.55,274.3,130969.492997503,274.41,274.61,273.55,274.3,130969.493
2017-01-11 09:30:00,273.52,274.4,273.45,273.57,23083.270003256977,273.52,274.4,273.45,273.57,23083.27
2017-01-11 09:35:00,273.64,273.64,271.95,271.98,13488.220605797416,273.64,273.64,271.95,271.98,13488.2206
2017-01-11 09:40:00,272.17,272.95,271.82,272.92,16556.29139072848,272.17,272.95,271.82,272.92,16556.2914
2017-01-11 09:45:00,272.69,272.69,270.51,270.94,25020.084681359247,272.69,272.69,270.51,270.94,25020.0847
2017-01-11 09:50:00,270.87,271.26,270.48,270.77,24912.60449462599,270.87,271.26,270.48,270.77,24912.6045
2017-01-11 09:55:00,270.68,271.13,270.23,271.13,19700.35826728911,270.68,271.13,270.23,271.13,19700.3583
2017-01-11 10:00:00,270.98,271.38,270.59,271.24,7918.792747801542,270.98,271.38,270.59,271.24,7918.7927
2017-01-11 10:05:00,271.19,271.72,271.13,271.63,17780.91412441646,271.19,271.72,271.13,271.63,17780.9141
2017-01-11 10:10:00,271.54,271.95,271.36,271.95,11633.915970035829,271.54,271.95,271.36,271.95,11633.916
2017-01-11 10:15:00,272.09,272.24,271.41,271.7,8744.97882966019,272.09,272.24,271.41,271.7,8744.9788
2017-01-11 10:20:00,271.69,271.95,271.5,271.72,8142.438388882858,271.69,271.95,271.5,271.72,8142.4384
2017-01-11 10:25:00,271.74,272.41,271.72,272.07,16204.53805232874,271.74,272.41,271.72,272.07,16204.5381
2017-01-11 10:30:00,271.97,272.36,271.97,272.28,5130.821843448051,271.97,272.36,271.97,272.28,5130.8218
2017-01-11 10:35:00,272.28,272.51,271.74,272.12,11849.962001954184,272.28,272.51,271.74,272.12,11849.962
2017-01-11 10:40:00,272.14,272.32,271.65,271.98,7373.792204972316,272.14,272.32,271.65,271.98,7373.7922
2017-01-11 10:45:00,272.14,272.16,271.52,271.53,4032.135490174792,272.14,272.16,271.52,271.53,4032.1355
2017-01-11 10:50:00,271.56,271.66,271.02,271.02,9289.979372489415,271.56,271.66,271.02,271.02,9289.9794
2017-01-11 10:55:00,271.11,271.25,270.81,271.25,3769.4061448268376,271.11,271.25,270.81,271.25,3769.4061
2017-01-11 11:00:00,271.32,271.33,270.95,271.23,8696.124199326892,271.32,271.33,270.95,271.23,8696.1242
2017-01-11 11:05:00,271.34,271.46,270.88,270.99,10673.10824014765,271.34,271.46,270.88,270.99,10673.1082
2017-01-11 11:10:00,271.18,271.31,271.05,271.27,4407.773314515253,271.18,271.31,271.05,271.27,4407.7733
2017-01-11 11:15:00,271.42,271.72,271.15,271.55,14556.508522418848,271.42,271.72,271.15,271.55,14556.5085
2017-01-11 11:20:00,271.49,271.83,266.38,266.96,91100.85767017696,271.49,271.83,266.38,266.96,91100.8577
2017-01-11 11:25:00,266.76,267.92,265.88,266.89,61479.75246987298,266.76,267.92,265.88,266.89,61479.7525
2017-01-11 11:30:00,266.93,267.28,265.29,266.89,35219.84583649984,266.93,267.28,265.29,266.89,35219.8458
2017-01-11 11:35:00,266.53,266.8,264.83,265.36,35262.18651612203,266.53,266.8,264.83,265.36,35262.1865
2017-01-11 11:40:00,265.29,266.95,265.18,266.95,42962.76191510151,265.29,266.95,265.18,266.95,42962.7619
2017-01-11 11:45:00,267.06,267.55,265.68,265.68,38734.12224514168,267.06,267.55,265.68,265.68,38734.1222
2017-01-11 11:50:00,265.65,266.03,264.49,266.02,57677.77657149061,265.65,266.03,264.49,266.02,57677.7766
2017-01-11 11:55:00,265.87,266.99,265.61,266.47,27225.056997068725,265.87,266.99,265.61,266.47,27225.057
2017-01-11 12:00:00,266.82,267.18,265.91,266.75,14066.876560634026,266.82,267.18,265.91,266.75,14066.8766
2017-01-11 12:05:00,266.84,267.88,266.66,266.92,40143.30691564434,266.84,267.88,266.66,266.92,40143.3069
2017-01-11 12:10:00,266.93,267.24,266.23,266.23,14346.976441211596,266.93,267.24,266.23,266.23,14346.9764
2017-01-11 12:15:00,266.22,266.49,265.28,265.81,16444.46857018782,266.22,266.49,265.28,265.81,16444.4686
2017-01-11 12:20:00,265.95,265.95,265.25,265.25,12132.233199435455,265.95,265.95,265.25,265.25,12132.2332
2017-01-11 12:25:00,265.24,266.17,265.24,265.48,18234.7193572902,265.24,266.17,265.24,265.48,18234.7194
2017-01-11 12:30:00,265.35,265.88,265.35,265.55,17142.546954728045,265.35,265.88,265.35,265.55,17142.547
2017-01-11 12:35:00,265.68,265.73,264.89,265.03,24706.32938877429,265.68,265.73,264.89,265.03,24706.3294
2017-01-11 12:40:00,265.09,265.36,264.01,264.55,32827.05460862013,265.09,265.36,264.01,264.55,32827.0546
2017-01-11 12:45:00,264.56,264.83,263.92,264.28,16944.957116491154,264.56,264.83,263.92,264.28,16944.9571
2017-01-11 12:50:00,264.21,264.69,264.13,264.36,13228.748235805017,264.21,264.69,264.13,264.36,13228.7482
2017-01-11 12:55:00,264.51,264.51,263.91,264.39,24480.51243078928,264.51,264.51,263.91,264.39,24480.5124
2017-01-11 13:00:00,264.4,264.8,264.36,264.36,35139.50711106286,264.4,264.8,264.36,264.36,35139.5071
2017-01-11 13:05:00,264.57,264.6,264.18,264.41,13714.037563782436,264.57,264.6,264.18,264.41,13714.0376
2017-01-11 13:10:00,264.23,264.23,262.9,263.17,52443.81717511671,264.23,264.23,262.9,263.17,52443.8172
2017-01-11 13:15:00,263.17,263.79,262.88,263.79,62656.60623167952,263.17,263.79,262.88,263.79,62656.6062
2017-01-11 13:20:00,263.63,263.76,263.43,263.51,14985.343610900012,263.63,263.76,263.43,263.51,14985.3436
2017-01-11 13:25:00,263.46,263.67,263.02,263.18,23461.079144501145,263.46,263.67,263.02,263.18,23461.0791
2017-01-11 13:30:00,263.3,263.67,263.11,263.21,23925.74096189339,263.3,263.67,263.11,263.21,23925.741
2017-01-11 13:35:00,263.04,263.62,262.97,263.11,53518.619042449245,263.04,263.62,262.97,263.11,53518.619
2017-01-11 13:40:00,263.22,263.32,262.9,262.98,19066.3337314081,263.22,263.32,262.9,262.98,19066.3337
2017-01-11 13:45:00,263.17,263.47,262.99,263.24,17771.1431983498,263.17,263.47,262.99,263.24,17771.1432
2017-01-11 13:50:00,263.13,263.29,262.51,263.24,24100.53197264141,263.13,263.29,262.51,263.24,24100.532
2017-01-11 13:55:00,263.23,264.16,263.08,263.87,50189.990229073934,263.23,264.16,263.08,263.87,50189.9902
2017-01-11 14:00:00,263.96,264.13,263.39,263.45,22445.98849202041,263.96,264.13,263.39,263.45,22445.9885
2017-01-11 14:05:00,263.43,263.64,263.2,263.23,14832.265769189014,263.43,263.64,263.2,263.23,14832.2658
2017-01-11 14:10:00,263.37,263.53,263.24,263.37,20868.52676148084,263.37,263.53,263.24,263.37,20868.5268
2017-01-11 14:15:00,263.27,263.58,263.07,263.31,21671.91401585061,263.27,263.58,263.07,263.31,21671.914
2017-01-11 14:20:00,263.35,263.5,263.2,263.27,10732.819454999457,263.35,263.5,263.2,263.27,10732.8195
2017-01-11 14:25:00,263.3,263.69,263.27,263.53,15850.613397025296,263.3,263.69,263.27,263.53,15850.6134
2017-01-11 14:30:00,263.5,263.92,263.31,263.92,19828.46596460753,263.5,263.92,263.31,263.92,19828.466
2017-01-11 14:35:00,263.81,263.93,263.68,263.7,10080.338725436975,263.81,263.93,263.68,263.7,10080.3387
2017-01-11 14:40:00,263.71,264.18,263.55,263.55,40606.88307458474,263.71,264.18,263.55,263.55,40606.8831
2017-01-11 14:45:00,263.71,263.82,263.07,263.72,11259.363804147217,263.71,263.82,263.07,263.72,11259.3638
2017-01-11 14:50:00,263.66,263.67,263.21,263.27,16008.033872543698,263.66,263.67,263.21,263.27,16008.0339
2017-01-11 14:55:00,263.43,263.71,263.11,263.43,36148.08381283248,263.43,263.71,263.11,263.43,36148.0838
2017-01-11 15:00:00,263.38,263.73,263.36,263.73,29955.488003474107,263.38,263.73,263.36,263.73,29955.488
2017-01-11 15:05:00,263.78,264.17,263.65,263.68,14808.38128324829,263.78,264.17,263.65,263.68,14808.3813
2017-01-11 15:10:00,263.67,263.71,263.43,263.51,31320.16067745088,263.67,263.71,263.43,263.51,31320.1607
2017-01-11 15:15:00,263.56,263.84,263.44,263.78,18338.9425686679,263.56,263.84,263.44,263.78,18338.9426
2017-01-11 15:20:00,263.9,264.26,263.84,264.05,15829.985886440129,263.9,264.26,263.84,264.05,15829.9859
2017-01-11 15:25:00,264.21,264.21,263.67,263.84,11701.226794050592,264.21,264.21,263.67,263.84,11701.2268
2017-01-11 15:30:00,263.86,264.24,263.68,264.13,25231.7880794702,263.86,264.24,263.68,264.13,25231.7881
2017-01-11 15:35:00,264.04,264.31,264.03,264.23,38806.8613614157,264.04,264.31,264.03,264.23,38806.8614
2017-01-11 15:40:00,264.16,264.3,263.8,264.13,26044.94625990664,264.16,264.3,263.8,264.13,26044.9463
2017-01-11 15:45:00,264.16,264.29,263.88,263.99,28660.297470415808,264.16,264.29,263.88,263.99,28660.2975
2017-01-11 15:50:00,264.05,264.59,264.01,264.06,55657.366192595815,264.05,264.59,264.01,264.06,55657.3662
2017-01-11 15:55:00,264.12,264.37,263.95,264.13,80721.96287048094,264.12,264.37,263.95,264.13,80721.9629
2017-01-12 09:30:00,264.0,264.11,262.74,263.22,41512.32222342851,264.0,264.11,262.74,263.22,41512.3222
2017-01-12 09:35:00,263.43,263.43,262.55,262.73,45305.61285419607,263.43,263.43,262.55,262.73,45305.6129
2017-01-12 09:40:00,263.2,264.01,262.58,263.24,36189.338834002825,263.2,264.01,262.58,263.24,36189.3388
2017-01-12 09:45:00,263.08,264.18,262.88,263.99,16623.60221474324,263.08,264.18,262.88,263.99,16623.6022
2017-01-12 09:50:00,264.04,264.44,263.64,264.26,25778.959939203127,264.04,264.44,263.64,264.26,25778.9599
2017-01-12 09:55:00,264.17,264.46,263.47,264.26,17116.49115188362,264.17,264.46,263.47,264.26,17116.4912
2017-01-12 10:00:00,264.13,265.04,263.9,264.72,34122.24514167843,264.13,265.04,263.9,264.72,34122.2451
2017-01-12 10:05:00,264.75,265.13,263.94,264.4,25819.129301921617,264.75,265.13,263.94,264.4,25819.1293
2017-01-12 10:10:00,264.35,264.49,263.58,263.75,12277.711431983498,264.35,264.49,263.58,263.75,12277.7114
2017-01-12 10:15:00,263.73,263.81,263.11,263.2,14882.20605797416,263.73,263.81,263.11,263.2,14882.2061
2017-01-12 10:20:00,263.11,263.42,263.07,263.18,21139.9413744436,263.11,263.42,263.07,263.18,21139.9414
2017-01-12 10:25:00,263.25,263.77,263.18,263.57,9823.03767234828,263.25,263.77,263.18,263.57,9823.0377
2017-01-12 10:30:00,263.46,263.64,263.31,263.43,8077.298881771795,263.46,263.64,263.31,263.43,8077.2989
2017-01-12 10:35:00,263.58,264.24,263.4,263.84,13672.782542612094,263.58,264.24,263.4,263.84,13672.7825
2017-01-12 10:40:00,263.67,264.26,263.51,264.26,7400.933666268592,263.67,264.26,263.51,264.26,7400.9337
2017-01-12 10:45:00,263.95,264.71,263.62,264.71,23201.606774508746,263.95,264.71,263.62,264.71,23201.6068
2017-01-12 10:50:00,264.69,264.84,264.13,264.49,12973.61849962002,264.69,264.84,264.13,264.49,12973.6185
2017-01-12 10:55:00,264.61,264.63,264.17,264.31,14977.744001737054,264.61,264.63,264.17,264.31,14977.744
2017-01-12 11:00:00,264.48,264.62,264.01,264.2,10047.768971881447,264.48,264.62,264.01,264.2,10047.769
2017-01-12 11:05:00,264.06,264.34,263.79,264.09,8587.558354141787,264.06,264.34,263.79,264.09,8587.5584
2017-01-12 11:10:00,264.08,264.33,264.08,264.15,3250.4614048420367,264.08,264.33,264.08,264.15,3250.4614
2017-01-12 11:15:00,264.15,264.79,264.15,264.67,10465.7474758441,264.15,264.79,264.15,264.67,10465.7475
2017-01-12 11:20:00,264.5,264.77,264.15,264.77,19817.609380089023,264.5,264.77,264.15,264.77,19817.6094
2017-01-12 11:25:00,264.72,265.11,264.66,264.94,7671.262620779503,264.72,265.11,264.66,264.94,7671.2626
2017-01-12 11:30:00,265.13,265.26,264.66,264.74,33686.89610248616,265.13,265.26,264.66,264.74,33686.8961
2017-01-12 11:35:00,264.78,265.05,264.78,265.05,14442.514384974487,264.78,265.05,264.78,265.05,14442.5144
2017-01-12 11:40:00,265.05,265.44,264.75,265.44,17597.43784605363,265.05,265.44,264.75,265.44,17597.4378
2017-01-12 11:45:00,265.3,265.49,265.1,265.14,17095.86364129845,265.3,265.49,265.1,265.14,17095.8636
2017-01-12 11:50:00,265.19,265.71,265.16,265.48,29549.45174248181,265.19,265.71,265.16,265.48,29549.4517
2017-01-12 11:55:00,265.48,265.88,265.28,265.88,12518.727608294432,265.48,265.88,265.28,265.88,12518.7276
2017-01-12 12:00:00,265.69,266.01,265.59,265.84,13895.34252524156,265.69,266.01,265.59,265.84,13895.3425
2017-01-12 12:05:00,265.63,265.92,265.39,265.88,5591.141027032896,265.63,265.92,265.39,265.88,5591.141
2017-01-12 12:10:00,265.76,265.78,265.06,265.08,16004.776897188143,265.76,265.78,265.06,265.08,16004.7769
2017-01-12 12:15:00,265.19,265.6,264.98,265.29,8251.004234067963,265.19,265.6,264.98,265.29,8251.0042
2017-01-12 12:20:00,265.31,265.41,265.02,265.32,8907.827597437847,265.31,265.41,265.02,265.32,8907.8276
2017-01-12 12:25:00,265.32,265.34,264.99,265.04,10537.40093366627,265.32,265.34,264.99,265.04,10537.4009
2017-01-12 12:30:00,265.05,265.82,265.05,265.67,7219.628704809467,265.05,265.82,265.05,265.67,7219.6287
2017-01-12 12:35:00,265.73,266.04,265.57,265.89,17043.7520356096,265.73,266.04,265.57,265.89,17043.752
2017-01-12 12:40:00,265.74,265.83,265.35,265.37,6910.216046031918,265.74,265.83,265.35,265.37,6910.216
2017-01-12 12:45:00,265.41,265.51,264.43,265.38,22696.775594398005,265.41,265.51,264.43,265.38,22696.7756
2017-01-12 12:50:00,265.3,265.99,265.23,265.76,9571.164911518836,265.3,265.99,265.23,265.76,9571.1649
2017-01-12 12:55:00,265.64,265.74,265.27,265.29,9970.687221800024,265.64,265.74,265.27,265.29,9970.6872
2017-01-12 13:00:00,265.63,265.85,265.28,265.42,9041.363587015525,265.63,265.85,265.28,265.42,9041.3636
2017-01-12 13:05:00,265.28,265.49,265.01,265.49,3582.6728911084574,265.28,265.49,265.01,265.49,3582.6729
2017-01-12 13:10:00,265.65,266.0,265.53,265.63,6665.942894365433,265.65,266.0,265.53,265.63,6665.9429
2017-01-12 13:15:00,265.53,265.87,265.4,265.49,7372.706546520465,265.53,265.87,265.4,265.49,7372.7065
2017-01-12 13:20:00,265.71,265.76,265.26,265.45,16296.819020736077,265.71,265.76,265.26,265.45,16296.819
2017-01-12 13:25:00,265.58,265.79,265.28,265.65,11702.312452502443,265.58,265.79,265.28,265.65,11702.3125
2017-01-12 13:30:00,265.68,265.77,265.17,265.17,15199.218325914668,265.68,265.77,265.17,265.17,15199.2183
2017-01-12 13:35:00,265.22,265.76,265.18,265.65,8145.695364238411,265.22,265.76,265.18,265.65,8145.6954
2017-01-12 13:40:00,265.64,265.78,265.48,265.48,4188.470307241342,265.64,265.78,265.48,265.48,4188.4703
2017-01-12 13:45:00,265.46,266.19,265.46,265.88,8268.37476929758,265.46,266.19,265.46,265.88,8268.3748
2017-01-12 13:50:00,265.84,266.12,265.53,266.02,2921.506893931169,265.84,266.12,265.53,266.02,2921.5069
2017-01-12 13:55:00,265.86,265.93,265.36,265.54,14130.930409293236,265.86,265.93,265.36,265.54,14130.9304
2017-01-12 14:00:00,265.45,265.65,265.29,265.29,3069.156443382912,265.45,265.65,265.29,265.29,3069.1564
2017-01-12 14:05:00,265.33,265.37,265.01,265.32,10954.293779177073,265.33,265.37,265.01,265.32,10954.2938
2017-01-12 14:10:00,265.25,265.65,265.25,265.41,4557.594180870698,265.25,265.65,265.25,265.41,4557.5942
2017-01-12 14:15:00,265.29,265.65,265.04,265.18,24661.8173922484,265.29,265.65,265.04,265.18,24661.8174
2017-01-12 14:20:00,265.1,265.5,264.94,265.13,13215.720334382804,265.1,265.5,264.94,265.13,13215.7203
2017-01-12 14:25:00,265.1,265.42,265.07,265.21,3467.593095212246,265.1,265.42,265.07,265.21,3467.5931
2017-01-12 14:30:00,265.16,265.37,264.83,265.05,16164.36868961025,265.16,265.37,264.83,265.05,16164.3687
2017-01-12 14:35:00,265.2,265.28,264.86,265.02,6627.944848550646,265.2,265.28,264.86,265.02,6627.9448
2017-01-12 14:40:00,265.06,265.09,264.89,265.06,2806.4270980349584,265.06,265.09,264.89,265.06,2806.4271
2017-01-12 14:45:00,265.04,265.14,264.72,264.97,2837.9111931386387,265.04,265.14,264.72,264.97,2837.9112
2017-01-12 14:50:00,264.94,265.4,264.72,265.28,21712.083378569103,264.94,265.4,264.72,265.28,21712.0834
2017-01-12 14:55:00,265.29,265.39,265.07,265.07,2859.62436217566,265.29,265.39,265.07,265.07,2859.6244
2017-01-12 15:00:00,265.28,265.48,264.77,264.77,7273.91162740202,265.28,265.48,264.77,264.77,7273.9116
2017-01-12 15:05:00,264.72,264.9,264.59,264.77,3685.810444034307,264.72,264.9,264.59,264.77,3685.8104
2017-01-12 15:10:00,264.89,264.97,264.78,264.95,4415.372923678211,264.89,264.97,264.78,264.95,4415.3729
2017-01-12 15:15:00,264.99,265.19,264.99,265.13,3749.864292693519,264.99,265.19,264.99,265.13,3749.8643
2017-01-12 15:20:00,265.14,265.28,265.1,265.1,4606.448811203995,265.14,265.28,265.1,265.1,4606.4488
2017-01-12 15:25:00,265.19,265.38,265.07,265.18,4663.988709152101,265.19,265.38,265.07,265.18,4663.9887
2017-01-12 15:30:00,265.19,265.58,264.95,265.21,8259.689501682771,265.19,265.58,264.95,265.21,8259.6895
2017-01-12 15:35:00,265.14,265.49,264.99,265.38,14660.731733796549,265.14,265.49,264.99,265.38,14660.7317
2017-01-12 15:40:00,265.42,265.42,265.07,265.26,14994.02887851482,265.42,265.42,265.07,265.26,14994.0289
2017-01-12 15:45:00,265.14,265.24,264.93,265.23,10669.851264792096,265.14,265.24,264.93,265.23,10669.8513
2017-01-12 15:50:00,265.19,265.3,264.83,264.95,15645.423949625449,265.19,265.3,264.83,264.95,15645.4239
2017-01-12 15:55:00,264.98,265.3,264.93,265.06,38738.46487894908,264.98,265.3,264.93,265.06,38738.4649
2017-01-13 09:30:00,265.34,266.65,263.48,264.45,37197.915535772445,265.34,266.65,263.48,264.45,37197.9155
2017-01-13 09:35:00,264.43,265.31,264.14,265.0,19368.14678102269,264.43,265.31,264.14,265.0,19368.1468
2017-01-13 09:40:00,264.66,265.06,264.01,264.82,47970.90435349039,264.66,265.06,264.01,264.82,47970.9044
2017-01-13 09:45:00,264.82,265.01,264.13,264.5,7343.393768320487,264.82,265.01,264.13,264.5,7343.3938
2017-01-13 09:50:00,264.67,264.67,263.68,263.85,22164.80295299099,264.67,264.67,263.68,263.85,22164.803
2017-01-13 09:55:00,264.13,264.14,263.46,263.46,5941.808706980784,264.13,264.14,263.46,263.46,5941.8087
2017-01-13 10:00:00,263.49,263.77,262.7,263.43,37354.250352839,263.49,263.77,262.7,263.43,37354.2504
2017-01-13 10:05:00,263.64,263.95,263.57,263.94,20301.8130496146,263.64,263.95,263.57,263.94,20301.813
2017-01-13 10:10:00,263.97,264.82,263.96,264.72,26122.02800998806,263.97,264.82,263.96,264.72,26122.028
2017-01-13 10:15:00,264.82,265.37,264.78,265.25,92761.91510150908,264.82,265.37,264.78,265.25,92761.9151
2017-01-13 10:20:00,265.27,265.46,265.14,265.27,27146.889588535447,265.27,265.46,265.14,265.27,27146.8896
2017-01-13 10:25:00,265.28,265.86,265.27,265.64,21557.919878406254,265.28,265.86,265.27,265.64,21557.9199
2017-01-13 10:30:00,265.64,265.8,265.28,265.8,27992.617522527413,265.64,265.8,265.28,265.8,27992.6175
2017-01-13 10:35:00,265.79,266.01,265.47,265.91,24138.5300184562,265.79,266.01,265.47,265.91,24138.53
2017-01-13 10:40:00,265.83,265.96,265.42,265.73,18965.36749538595,265.83,265.96,265.42,265.73,18965.3675
2017-01-13 10:45:00,265.88,266.03,265.71,265.89,24028.87851481924,265.88,266.03,265.71,265.89,24028.8785
2017-01-13 10:50:00,266.03,266.99,265.96,266.8,22432.9605905982,266.03,266.99,265.96,266.8,22432.9606
2017-01-13 10:55:00,266.66,266.66,265.97,266.09,7684.290522201715,266.66,266.66,265.97,266.09,7684.2905
2017-01-13 11:00:00,266.1,266.32,266.01,266.05,2500.271414612963,266.1,266.32,266.01,266.05,2500.2714
2017-01-13 11:05:00,266.03,266.35,265.75,266.09,7735.316469438715,266.03,266.35,265.75,266.09,7735.3165
2017-01-13 11:10:00,266.13,266.14,265.91,265.94,1578.5473889914233,266.13,266.14,265.91,265.94,1578.5474
2017-01-13 11:15:00,266.1,266.22,265.92,266.09,5319.726414070134,266.1,266.22,265.92,266.09,5319.7264
2017-01-13 11:20:00,266.11,266.38,265.88,266.02,11402.670719791557,266.11,266.38,265.88,266.02,11402.6707
2017-01-13 11:25:00,266.06,266.22,265.91,265.97,2327.651720768646,266.06,266.22,265.91,265.97,2327.6517
2017-01-13 11:30:00,265.86,265.97,265.67,265.69,9069.590706763653,265.86,265.97,265.67,265.69,9069.5907
2017-01-13 11:35:00,265.83,265.83,265.28,265.28,3691.2387362935615,265.83,265.83,265.28,265.28,3691.2387
2017-01-13 11:40:00,265.15,265.59,265.15,265.25,32670.71979155358,265.15,265.59,265.15,265.25,32670.7198
2017-01-13 11:45:00,265.23,265.31,264.62,264.66,9272.6088372598,265.23,265.31,264.62,264.66,9272.6088
2017-01-13 11:50:00,264.64,264.7,264.54,264.6,4595.592226685485,264.64,264.7,264.54,264.6,4595.5922
2017-01-13 11:55:00,264.65,265.67,264.53,265.53,18095.755075453264,264.65,265.67,264.53,265.53,18095.7551
2017-01-13 12:00:00,265.6,265.61,265.3,265.42,2860.710020627511,265.6,265.61,265.3,265.42,2860.71
2017-01-13 12:05:00,265.41,265.41,265.26,265.36,1592.660948865487,265.41,265.41,265.26,265.36,1592.6609
2017-01-13 12:10:00,265.37,265.55,265.13,265.41,16509.608077298883,265.37,265.55,265.13,265.41,16509.6081
2017-01-13 12:15:00,265.34,265.36,264.97,265.13,10668.765606340246,265.34,265.36,264.97,265.13,10668.7656
2017-01-13 12:20:00,265.06,265.06,264.51,264.68,11372.272283139724,265.06,265.06,264.51,264.68,11372.2723
2017-01-13 12:25:00,264.72,264.72,264.34,264.43,9950.059711214852,264.72,264.72,264.34,264.43,9950.0597
2017-01-13 12:30:00,264.29,264.44,263.93,264.32,18020.84464227554,264.29,264.44,263.93,264.32,18020.8446
2017-01-13 12:35:00,264.28,264.29,263.9,263.9,3199.4354576050378,264.28,264.29,263.9,263.9,3199.4355
2017-01-13 12:40:00,263.9,264.13,263.86,263.87,4558.679839322549,263.9,264.13,263.86,263.87,4558.6798
2017-01-13 12:45:00,263.98,264.13,263.86,263.87,6091.6295733362285,263.98,264.13,263.86,263.87,6091.6296
2017-01-13 12:50:00,263.88,264.0,263.69,263.77,13631.527521441754,263.88,264.0,263.69,263.77,13631.5275
2017-01-13 12:55:00,263.77,263.87,263.62,263.87,5594.398002388449,263.77,263.87,263.62,263.87,5594.398
2017-01-13 13:00:00,263.89,264.02,263.78,263.78,13666.26859190099,263.89,264.02,263.78,263.78,13666.2686
2017-01-13 13:05:00,263.74,263.8,263.63,263.66,8114.21126913473,263.74,263.8,263.63,263.66,8114.2113
2017-01-13 13:10:00,263.73,264.13,263.68,264.13,10166.10574313321,263.73,264.13,263.68,264.13,10166.1057
2017-01-13 13:15:00,264.11,264.52,263.86,264.36,27314.08099012051,264.11,264.52,263.86,264.36,27314.081
2017-01-13 13:20:00,264.36,264.95,264.25,264.78,28585.387037238084,264.36,264.95,264.25,264.78,28585.387
2017-01-13 13:25:00,264.94,265.01,264.6,264.91,7156.660514602107,264.94,265.01,264.6,264.91,7156.6605
2017-01-13 13:30:00,264.95,265.03,264.63,264.79,11988.92628379112,264.95,265.03,264.63,264.79,11988.9263
2017-01-13 13:35:00,264.82,264.84,264.6,264.72,6190.424492454674,264.82,264.84,264.6,264.72,6190.4245
2017-01-13 13:40:00,264.57,264.62,264.41,264.62,3183.150580827272,264.57,264.62,264.41,264.62,3183.1506
2017-01-13 13:45:00,264.59,264.68,264.53,264.68,2768.429052220172,264.59,264.68,264.53,264.68,2768.4291
2017-01-13 13:50:00,264.71,264.8,264.41,264.46,2062.7510585169907,264.71,264.8,264.41,264.46,2062.7511
2017-01-13 13:55:00,264.6,264.66,264.49,264.57,2260.340896753881,264.6,264.66,264.49,264.57,2260.3409
2017-01-13 14:00:00,264.57,264.58,264.36,264.54,4882.206057974162,264.57,264.58,264.36,264.54,4882.2061
2017-01-13 14:05:00,264.49,264.49,263.92,263.92,8980.566713711867,264.49,264.49,263.92,263.92,8980.5667
2017-01-13 14:10:00,264.01,264.13,263.73,263.8,6343.502334165672,264.01,264.13,263.73,263.8,6343.5023
2017-01-13 14:15:00,263.81,264.1,263.66,264.03,9854.52176745196,263.81,264.1,263.66,264.03,9854.5218
2017-01-13 14:20:00,264.09,264.16,263.73,263.73,5311.041146455325,264.09,264.16,263.73,263.73,5311.0411
2017-01-13 14:25:00,263.72,263.89,263.06,263.06,25957.00792530669,263.72,263.89,263.06,263.06,25957.0079
2017-01-13 14:30:00,263.18,263.31,262.74,262.87,14763.869286722398,263.18,263.31,262.74,262.87,14763.8693
2017-01-13 14:35:00,262.92,263.11,262.8,262.83,10885.897296710456,262.92,263.11,262.8,262.83,10885.8973
2017-01-13 14:40:00,262.79,262.87,262.53,262.8,10596.026490066226,262.79,262.87,262.53,262.8,10596.0265
2017-01-13 14:45:00,262.75,262.75,262.34,262.47,16561.719682987732,262.75,262.75,262.34,262.47,16561.7197
2017-01-13 14:50:00,262.6,262.92,262.51,262.78,9009.879491911845,262.6,262.92,262.51,262.78,9009.8795
2017-01-13 14:55:00,262.89,263.13,262.85,263.1,6345.673651069374,262.89,263.13,262.85,263.1,6345.6737
2017-01-13 15:00:00,263.1,263.1,262.65,262.65,26037.34665074368,263.1,263.1,262.65,262.65,26037.3467
2017-01-13 15:05:00,262.61,262.77,262.38,262.42,19335.57702746716,262.61,262.77,262.38,262.42,19335.577
2017-01-13 15:10:00,262.42,262.92,262.42,262.76,28292.259255238303,262.42,262.92,262.42,262.76,28292.2593
2017-01-13 15:15:00,262.82,262.87,262.56,262.84,14652.04646618174,262.82,262.87,262.56,262.84,14652.0465
2017-01-13 15:20:00,262.85,263.01,262.61,262.65,9810.009770926066,262.85,263.01,262.61,262.65,9810.0098
2017-01-13 15:25:00,262.63,262.69,262.51,262.51,14278.57995874498,262.63,262.69,262.51,262.51,14278.58
2017-01-13 15:30:00,262.49,262.49,262.01,262.11,25630.22473129953,262.49,262.49,262.01,262.11,25630.2247
2017-01-13 15:35:00,262.17,262.27,262.01,262.15,31424.38388882857,262.17,262.27,262.01,262.15,31424.3839
2017-01-13 15:40:00,262.15,262.42,262.07,262.27,35789.81652372164,262.15,262.42,262.07,262.27,35789.8165
2017-01-13 15:45:00,262.23,262.23,261.97,262.09,47613.7227228314,262.23,262.23,261.97,262.09,47613.7227
2017-01-13 15:50:00,262.11,262.56,262.05,262.38,110426.66377157749,262.11,262.56,262.05,262.38,110426.6638
2017-01-13 15:55:00,262.36,262.48,261.82,262.2,88886.11442840083,262.36,262.48,261.82,262.2,88886.1144
2017-01-17 09:30:00,261.85,262.1,258.9,259.92,80865.26978612528,261.85,262.1,258.9,259.92,80865.2698
2017-01-17 09:35:00,260.07,260.39,258.92,259.38,63591.35815872327,260.07,260.39,258.92,259.38,63591.3582
2017-01-17 09:40:00,259.18,260.86,258.96,260.36,40382.15177505157,259.18,260.86,258.96,260.36,40382.1518
2017-01-17 09:45:00,260.59,261.15,260.09,260.68,68632.07035066768,260.59,261.15,260.09,260.68,68632.0704
2017-01-17 09:50:00,260.93,262.16,260.48,262.16,38015.41635001628,260.93,262.16,260.48,262.16,38015.4164
2017-01-17 09:55:00,262.24,262.43,261.46,262.42,64322.00629681903,262.24,262.43,261.46,262.42,64322.0063
2017-01-17 10:00:00,262.43,262.5,261.24,261.24,26175.22527412876,262.43,262.5,261.24,261.24,26175.2253
2017-01-17 10:05:00,261.14,262.5,260.9,262.26,53074.584735642165,261.14,262.5,260.9,262.26,53074.5847
2017-01-17 10:10:00,262.26,262.97,261.96,262.94,18304.201498208666,262.26,262.97,261.96,262.94,18304.2015
2017-01-17 10:15:00,263.14,263.76,262.82,262.92,55053.74009336663,263.14,263.76,262.82,262.92,55053.7401
2017-01-17 10:20:00,262.94,263.73,262.55,263.67,42977.96113342742,262.94,263.73,262.55,263.67,42977.9611
2017-01-17 10:25:00,263.72,263.72,262.52,262.85,16322.8748235805,263.72,263.72,262.52,262.85,16322.8748
2017-01-17 10:30:00,262.85,263.25,262.19,262.19,35362.06709369233,262.85,263.25,262.19,262.19,35362.0671
2017-01-17 10:35:00,262.34,263.28,262.27,263.06,20654.65204646618,262.34,263.28,262.27,263.06,20654.652
2017-01-17 10:40:00,263.14,263.45,262.98,263.2,31788.07947019868,263.14,263.45,262.98,263.2,31788.0795
2017-01-17 10:45:00,263.21,263.39,263.04,263.29,18800.34741070459,263.21,263.39,263.04,263.29,18800.3474
2017-01-17 10:50:00,263.16,263.45,263.0,263.38,25243.73032244056,263.16,263.45,263.0,263.38,25243.7303
2017-01-17 10:55:00,263.43,263.5,263.11,263.26,16282.705460862013,263.43,263.5,263.11,263.26,16282.7055
2017-01-17 11:00:00,263.14,263.41,262.75,263.22,12588.209749212898,263.14,263.41,262.75,263.22,12588.2097
2017-01-17 11:05:00,263.21,263.44,263.08,263.08,8050.157420475519,263.21,263.44,263.08,263.08,8050.1574
2017-01-17 11:10:00,263.15,263.22,262.71,263.22,20740.41906416241,263.15,263.22,262.71,263.22,20740.4191
2017-01-17 11:15:00,263.08,263.25,262.78,263.07,23623.9279122788,263.08,263.25,262.78,263.07,23623.9279
2017-01-17 11:20:00,263.02,263.08,262.69,262.76,40582.99858864401,263.02,263.08,262.69,262.76,40582.9986
2017-01-17 11:25:00,262.74,262.94,262.57,262.63,14061.44826837477,262.74,262.94,262.57,262.63,14061.4483
2017-01-17 11:30:00,262.61,262.61,262.07,262.2,20638.367169688416,262.61,262.61,262.07,262.2,20638.3672
2017-01-17 11:35:00,262.21,262.51,262.15,262.27,5023.341656714798,262.21,262.51,262.15,262.27,5023.3417
2017-01-17 11:40:00,262.38,262.51,262.21,262.49,4250.352838996852,262.38,262.51,262.21,262.49,4250.3528
2017-01-17 11:45:00,262.32,262.5,262.08,262.5,15456.519379003366,262.32,262.5,262.08,262.5,15456.5194
2017-01-17 11:50:00,262.49,262.96,262.49,262.82,10129.193355770274,262.49,262.96,262.49,262.82,10129.1934
2017-01-17 11:55:00,262.88,262.96,262.48,262.48,39933.774834437085,262.88,262.96,262.48,262.48,39933.7748
2017-01-17 12:00:00,262.48,262.53,262.1,262.26,7133.861687113234,262.48,262.53,262.1,262.26,7133.8617
2017-01-17 12:05:00,262.17,262.18,261.42,261.67,9981.543806318532,262.17,262.18,261.42,261.67,9981.5438
2017-01-17 12:10:00,261.76,262.25,261.54,262.25,6731.082401476496,261.76,262.25,261.54,262.25,6731.0824
2017-01-17 12:15:00,262.18,262.4,261.94,262.4,7836.282705460862,262.18,262.4,261.94,262.4,7836.2827
2017-01-17 12:20:00,262.26,262.69,262.14,262.51,10023.884485940724,262.26,262.69,262.14,262.51,10023.8845
2017-01-17 12:25:00,262.65,263.53,262.65,263.24,24167.84279665617,262.65,263.53,262.65,263.24,24167.8428
2017-01-17 12:30:00,263.29,263.29,262.7,262.95,6762.566496580176,263.29,263.29,262.7,262.95,6762.5665
2017-01-17 12:35:00,263.03,263.08,262.2,262.2,9448.485506459669,263.03,263.08,262.2,262.2,9448.4855
2017-01-17 12:40:00,262.36,262.83,262.28,262.43,6328.303115839757,262.36,262.83,262.28,262.43,6328.3031
2017-01-17 12:45:00,262.54,262.98,262.54,262.77,4234.067962219086,262.54,262.98,262.54,262.77,4234.068
2017-01-17 12:50:00,262.75,263.11,262.7,262.7,5943.980023884486,262.75,263.11,262.7,262.7,5943.98
2017-01-17 12:55:00,262.6,262.68,262.27,262.68,3256.975355553143,262.6,262.68,262.27,262.68,3256.9754
2017-01-17 13:00:00,262.65,262.93,262.52,262.86,6839.648246661601,262.65,262.93,262.52,262.86,6839.6482
2017-01-17 13:05:00,262.76,262.81,262.5,262.65,2171.316903702096,262.76,262.81,262.5,262.65,2171.3169
2017-01-17 13:10:00,262.64,263.01,262.57,262.95,7382.477472587125,262.64,263.01,262.57,262.95,7382.4775
2017-01-17 13:15:00,262.96,263.18,262.67,262.86,10276.842905222018,262.96,263.18,262.67,262.86,10276.8429
2017-01-17 13:20:00,262.96,263.12,262.67,262.77,9719.90011942243,262.96,263.12,262.67,262.77,9719.9001
2017-01-17 13:25:00,262.67,262.91,262.49,262.67,13579.415915752905,262.67,262.91,262.49,262.67,13579.4159
2017-01-17 13:30:00,262.61,262.72,262.45,262.63,15633.481706655088,262.61,262.72,262.45,262.63,15633.4817
2017-01-17 13:35:00,262.65,262.85,262.54,262.64,6462.924763869287,262.65,262.85,262.54,262.64,6462.9248
2017-01-17 13:40:00,262.61,262.79,262.61,262.64,12233.199435457604,262.61,262.79,262.61,262.64,12233.1994
2017-01-17 13:45:00,262.65,262.65,262.15,262.15,4018.021930300728,262.65,262.65,262.15,262.15,4018.0219
2017-01-17 13:50:00,262.15,262.39,262.08,262.08,8373.683639127132,262.15,262.39,262.08,262.08,8373.6836
2017-01-17 13:55:00,261.96,262.61,261.96,262.39,8492.020410378895,261.96,262.61,261.96,262.39,8492.0204
2017-01-17 14:00:00,262.61,262.76,262.38,262.61,8458.364998371513,262.61,262.76,262.38,262.61,8458.365
2017-01-17 14:05:00,262.67,262.9,262.6,262.74,6731.082401476496,262.67,262.9,262.6,262.74,6731.0824
2017-01-17 14:10:00,262.81,262.96,262.68,262.77,9343.176636630116,262.81,262.96,262.68,262.77,9343.1766
2017-01-17 14:15:00,262.72,262.86,262.55,262.8,3909.456085115623,262.72,262.86,262.55,262.8,3909.4561
2017-01-17 14:20:00,262.83,262.83,262.22,262.3,11828.248832917165,262.83,262.83,262.22,262.3,11828.2488
2017-01-17 14:25:00,262.24,262.47,262.08,262.12,5984.149386602975,262.24,262.47,262.08,262.12,5984.1494
2017-01-17 14:30:00,262.15,262.82,261.82,262.73,19650.417978503963,262.15,262.82,261.82,262.73,19650.418
2017-01-17 14:35:00,262.61,262.61,262.23,262.42,9620.019541852134,262.61,262.61,262.23,262.42,9620.0195
2017-01-17 14:40:00,262.4,262.41,261.72,262.18,57709.260666594295,262.4,262.41,261.72,262.18,57709.2607
2017-01-17 14:45:00,262.18,262.21,261.83,262.03,11490.609054391489,262.18,262.21,261.83,262.03,11490.6091
2017-01-17 14:50:00,262.03,262.07,261.68,261.76,10529.80132450331,262.03,262.07,261.68,261.76,10529.8013
2017-01-17 14:55:00,261.72,261.9,261.65,261.77,10995.548800347413,261.72,261.9,261.65,261.77,10995.5488
2017-01-17 15:00:00,261.73,261.73,261.26,261.38,6517.207686461839,261.73,261.73,261.26,261.38,6517.2077
2017-01-17 15:05:00,261.38,261.38,260.72,260.82,14809.466941700142,261.38,261.38,260.72,260.82,14809.4669
2017-01-17 15:10:00,260.81,261.15,260.74,261.1,11680.599283465424,260.81,261.15,260.74,261.1,11680.5993
2017-01-17 15:15:00,261.08,261.08,260.67,260.99,12323.309086961242,261.08,261.08,260.67,260.99,12323.3091
2017-01-17 15:20:00,261.03,261.13,260.89,260.96,16596.460753446965,261.03,261.13,260.89,260.96,16596.4608
2017-01-17 15:25:00,260.94,260.98,260.45,260.68,25478.23254804039,260.94,260.98,260.45,260.68,25478.2325
2017-01-17 15:30:00,260.63,261.0,260.53,260.83,15669.308435566172,260.63,261.0,260.53,260.83,15669.3084
2017-01-17 15:35:00,260.81,260.95,260.38,260.52,26506.351101943328,260.81,260.95,260.38,260.52,26506.3511
2017-01-17 15:40:00,260.46,260.91,260.42,260.73,24090.76104657475,260.46,260.91,260.42,260.73,24090.761
2017-01-17 15:45:00,260.75,260.76,260.28,260.51,51628.487677776575,260.75,260.76,260.28,260.51,51628.4877
2017-01-17 15:50:00,260.56,260.64,260.42,260.46,107096.9492997503,260.56,260.64,260.42,260.46,107096.9493
2017-01-17 15:55:00,260.49,260.86,260.25,260.67,115844.0994463142,260.49,260.86,260.25,260.67,115844.0994
2017-01-18 09:30:00,262.32,262.44,260.96,261.61,40877.212029095645,262.32,262.44,260.96,261.61,40877.212
2017-01-18 09:35:00,261.62,263.09,261.38,262.75,77967.64737813485,261.62,263.09,261.38,262.75,77967.6474
2017-01-18 09:40:00,262.72,263.58,262.64,262.85,54306.80707849311,262.72,263.58,262.64,262.85,54306.8071
2017-01-18 09:45:00,262.85,263.03,261.58,262.3,15771.36033004017,262.85,263.03,261.58,262.3,15771.3603
2017-01-18 09:50:00,262.42,262.45,261.76,262.42,5123.222234285094,262.42,262.45,261.76,262.42,5123.2222
2017-01-18 09:55:00,262.36,262.51,262.01,262.18,40636.19585278472,262.36,262.51,262.01,262.18,40636.1959
2017-01-18 10:00:00,262.14,262.43,261.59,262.26,10622.08229291065,262.14,262.43,261.59,262.26,10622.0823
2017-01-18 10:05:00,262.24,262.31,261.51,261.51,8786.23385083053,262.24,262.31,261.51,261.51,8786.2339
2017-01-18 10:10:00,261.76,262.11,261.26,261.26,17572.46770166106,261.76,262.11,261.26,261.26,17572.4677
2017-01-18 10:15:00,261.33,261.44,260.78,260.78,3600.0434263380744,261.33,261.44,260.78,260.78,3600.0434
2017-01-18 10:20:00,260.73,261.36,260.55,261.09,13309.086961241994,260.73,261.36,260.55,261.09,13309.087
2017-01-18 10:25:00,261.25,261.59,261.09,261.44,4823.580501574205,261.25,261.59,261.09,261.44,4823.5805
2017-01-18 10:30:00,261.58,261.73,261.4,261.4,11312.561068287918,261.58,261.73,261.4,261.4,11312.5611
2017-01-18 10:35:00,261.42,261.53,261.33,261.36,5801.758766691999,261.42,261.53,261.33,261.36,5801.7588
2017-01-18 10:40:00,261.43,261.66,261.13,261.15,5283.899685159049,261.43,261.66,261.13,261.15,5283.8997
2017-01-18 10:45:00,261.08,261.48,261.03,261.44,4802.952990989035,261.08,261.48,261.03,261.44,4802.953
2017-01-18 10:50:00,261.49,261.54,261.3,261.41,20379.980458147867,261.49,261.54,261.3,261.41,20379.9805
2017-01-18 10:55:00,261.45,261.62,261.29,261.52,3225.4912604494625,261.45,261.62,261.29,261.52,3225.4913
2017-01-18 11:00:00,261.45,261.66,261.43,261.47,7441.10302898708,261.45,261.66,261.43,261.47,7441.103
2017-01-18 11:05:00,261.56,261.66,261.22,261.36,5302.355878840517,261.56,261.66,261.22,261.36,5302.3559
2017-01-18 11:10:00,261.2,261.34,260.96,261.13,5581.370100966236,261.2,261.34,260.96,261.13,5581.3701
2017-01-18 11:15:00,261.19,261.55,261.19,261.28,5862.555639995658,261.19,261.55,261.19,261.28,5862.5556
2017-01-18 11:20:00,261.45,261.68,261.34,261.6,5358.810118336772,261.45,261.68,261.34,261.6,5358.8101
2017-01-18 11:25:00,261.6,261.85,261.56,261.68,7581.152969275866,261.6,261.85,261.56,261.68,7581.153
2017-01-18 11:30:00,261.63,261.68,261.52,261.65,3094.126587775486,261.63,261.68,261.52,261.65,3094.1266
2017-01-18 11:35:00,261.66,261.66,261.4,261.48,3582.6728911084574,261.66,261.66,261.4,261.48,3582.6729
2017-01-18 11:40:00,261.56,261.67,261.47,261.61,2603.408967538812,261.56,261.67,261.47,261.61,2603.409
2017-01-18 11:45:00,261.75,261.98,261.75,261.89,3263.489306264249,261.75,261.98,261.75,261.89,3263.4893
2017-01-18 11:50:00,261.89,261.93,261.57,261.57,3039.8436651829334,261.89,261.93,261.57,261.57,3039.8437
2017-01-18 11:55:00,261.66,261.74,260.98,261.02,4250.352838996852,261.66,261.74,260.98,261.02,4250.3528
2017-01-18 12:00:00,261.04,261.28,260.92,261.28,2887.851481923787,261.04,261.28,260.92,261.28,2887.8515
2017-01-18 12:05:00,261.28,261.28,260.85,260.89,5109.108674411031,261.28,261.28,260.85,260.89,5109.1087
2017-01-18 12:10:00,261.02,261.28,260.94,261.12,4541.3093040929325,261.02,261.28,260.94,261.12,4541.3093
2017-01-18 12:15:00,261.07,261.17,260.79,260.9,5718.163065899468,261.07,261.17,260.79,260.9,5718.1631
2017-01-18 12:20:00,260.9,261.33,260.9,261.29,11268.049071762023,260.9,261.33,260.9,261.29,11268.0491
2017-01-18 12:25:00,261.25,261.35,261.03,261.2,3961.567690804473,261.25,261.35,261.03,261.2,3961.5677
2017-01-18 12:30:00,261.33,261.33,261.15,261.27,2550.2117033981112,261.33,261.33,261.15,261.27,2550.2117
2017-01-18 12:35:00,261.26,261.33,261.1,261.1,2008.4681359244385,261.26,261.33,261.1,261.1,2008.4681
2017-01-18 12:40:00,261.23,261.41,261.13,261.19,5753.989794810553,261.23,261.41,261.13,261.19,5753.9898
2017-01-18 12:45:00,261.2,261.42,261.08,261.11,5319.726414070134,261.2,261.42,261.08,261.11,5319.7264
2017-01-18 12:50:00,261.11,261.31,261.02,261.07,3810.661165997177,261.11,261.31,261.02,261.07,3810.6612
2017-01-18 12:55:00,261.06,261.09,260.72,260.74,6683.3134295950495,261.06,261.09,260.72,260.74,6683.3134
2017-01-18 13:00:00,260.91,261.0,260.75,260.97,5862.555639995658,260.91,261.0,260.75,260.97,5862.5556
2017-01-18 13:05:00,261.11,261.38,261.02,261.16,5418.521333188579,261.11,261.38,261.02,261.16,5418.5213
2017-01-18 13:10:00,261.03,261.03,260.85,260.99,1682.770600369124,261.03,261.03,260.85,260.99,1682.7706
2017-01-18 13:15:00,260.75,261.0,260.67,260.87,3297.144718271632,260.75,261.0,260.67,260.87,3297.1447
2017-01-18 13:20:00,260.83,260.91,260.74,260.85,2177.830854413202,260.83,260.91,260.74,260.85,2177.8309
2017-01-18 13:25:00,260.91,261.17,260.9,260.91,3582.6728911084574,260.91,261.17,260.9,260.91,3582.6729
2017-01-18 13:30:00,260.94,261.27,260.94,261.07,5319.726414070134,260.94,261.27,260.94,261.07,5319.7264
2017-01-18 13:35:00,261.07,261.18,260.85,260.86,4077.733145152535,261.07,261.18,260.85,260.86,4077.7331
2017-01-18 13:40:00,260.86,261.29,260.86,261.29,6691.998697209858,260.86,261.29,260.86,261.29,6691.9987
2017-01-18 13:45:00,261.37,261.37,261.16,261.29,2827.0546086201284,261.37,261.37,261.16,261.29,2827.0546
2017-01-18 13:50:00,261.09,261.26,260.83,261.24,3796.547606123114,261.09,261.26,260.83,261.24,3796.5476
2017-01-18 13:55:00,261.11,261.11,260.98,260.99,672.0225816957985,261.11,261.11,260.98,260.99,672.0226
2017-01-18 14:00:00,261.17,261.35,261.04,261.19,4261.209423515362,261.17,261.35,261.04,261.19,4261.2094
2017-01-18 14:05:00,261.21,261.44,261.03,261.24,8196.72131147541,261.21,261.44,261.03,261.24,8196.7213
2017-01-18 14:10:00,261.25,261.33,261.24,261.25,434.2633807404191,261.25,261.33,261.24,261.25,434.2634
2017-01-18 14:15:00,261.23,261.45,261.12,261.31,4839.86537835197,261.23,261.45,261.12,261.31,4839.8654
2017-01-18 14:20:00,261.36,261.45,260.97,260.97,12672.89110845728,261.36,261.45,260.97,260.97,12672.8911
2017-01-18 14:25:00,261.06,261.09,260.8,260.94,4861.578547388992,261.06,261.09,260.8,260.94,4861.5785
2017-01-18 14:30:00,260.75,260.89,260.72,260.79,3839.973944197156,260.75,260.89,260.72,260.79,3839.9739
2017-01-18 14:35:00,260.81,260.99,260.75,260.94,3458.907827597438,260.81,260.99,260.75,260.94,3458.9078
2017-01-18 14:40:00,260.84,261.1,260.8,261.02,6241.450439691674,260.84,261.1,260.8,261.02,6241.4504
2017-01-18 14:45:00,261.1,261.1,260.8,260.87,3969.167299967431,261.1,261.1,260.8,260.87,3969.1673
2017-01-18 14:50:00,260.8,260.89,260.67,260.7,8116.382586038432,260.8,260.89,260.67,260.7,8116.3826
2017-01-18 14:55:00,260.7,260.94,260.69,260.83,3968.081641515579,260.7,260.94,260.69,260.83,3968.0816
2017-01-18 15:00:00,260.99,261.23,260.94,261.12,5021.170339811096,260.99,261.23,260.94,261.12,5021.1703
2017-01-18 15:05:00,261.09,261.31,260.68,260.74,11616.54543480621,261.09,261.31,260.68,260.74,11616.5454
2017-01-18 15:10:00,260.75,261.43,260.74,261.36,21519.921832591463,260.75,261.43,260.74,261.36,21519.9218
2017-01-18 15:15:00,261.44,261.55,261.21,261.33,14039.73509933775,261.44,261.55,261.21,261.33,14039.7351
2017-01-18 15:20:00,261.52,261.59,261.31,261.33,24111.38855715992,261.52,261.59,261.31,261.33,24111.3886
2017-01-18 15:25:00,261.35,261.51,261.24,261.44,10262.729345347954,261.35,261.51,261.24,261.44,10262.7293
2017-01-18 15:30:00,261.45,261.47,261.08,261.21,7177.288025187277,261.45,261.47,261.08,261.21,7177.288
2017-01-18 15:35:00,261.22,261.56,261.21,261.48,30914.124416458584,261.22,261.56,261.21,261.48,30914.1244
2017-01-18 15:40:00,261.49,261.56,261.25,261.39,25633.48170665509,261.49,261.56,261.25,261.39,25633.4817
2017-01-18 15:45:00,261.5,261.5,261.24,261.33,13681.467810226904,261.5,261.5,261.24,261.33,13681.4678
2017-01-18 15:50:00,261.4,261.56,261.26,261.33,40654.65204646618,261.4,261.56,261.26,261.33,40654.652
2017-01-18 15:55:00,261.3,261.42,261.18,261.22,73051.7859081533,261.3,261.42,261.18,261.22,73051.7859
2017-01-19 09:30:00,260.43,262.18,260.39,261.1,38389.9685159049,260.43,262.18,260.39,261.1,38389.9685
2017-01-19 09:35:00,260.95,262.37,260.94,261.28,14099.446314189556,260.95,262.37,260.94,261.28,14099.4463
2017-01-19 09:40:00,261.21,261.37,260.49,260.86,11059.602649006623,261.21,261.37,260.49,260.86,11059.6026
2017-01-19 09:45:00,260.74,261.29,260.6,260.72,9659.103246118771,260.74,261.29,260.6,260.72,9659.1032
2017-01-19 09:50:00,260.71,260.82,260.17,260.24,10898.925198132669,260.71,260.82,260.17,260.24,10898.9252
2017-01-19 09:55:00,260.37,260.93,260.37,260.93,15926.609488654867,260.37,260.93,260.37,260.93,15926.6095
2017-01-19 10:00:00,260.88,260.89,260.57,260.67,10787.10237759201,260.88,260.89,260.57,260.67,10787.1024
2017-01-19 10:05:00,260.68,260.71,260.21,260.21,4208.012159374661,260.68,260.71,260.21,260.21,4208.0122
2017-01-19 10:10:00,260.16,260.16,259.82,260.01,22899.79372489415,260.16,260.16,259.82,260.01,22899.7937
2017-01-19 10:15:00,260.01,260.07,259.1,259.1,21388.55715991749,260.01,260.07,259.1,259.1,21388.5572
2017-01-19 10:20:00,259.15,259.37,258.66,259.12,32702.20388665726,259.15,259.37,258.66,259.12,32702.2039
2017-01-19 10:25:00,258.99,259.24,258.7,258.85,12030.18130496146,258.99,259.24,258.7,258.85,12030.1813
2017-01-19 10:30:00,258.68,258.84,258.13,258.14,32007.382477472587,258.68,258.84,258.13,258.14,32007.3825
2017-01-19 10:35:00,258.05,258.77,257.91,258.26,11919.444142872651,258.05,258.77,257.91,258.26,11919.4441
2017-01-19 10:40:00,258.35,258.35,257.94,257.94,4776.89718814461,258.35,258.35,257.94,257.94,4776.8972
2017-01-19 10:45:00,258.07,258.53,257.83,258.3,26308.76126370644,258.07,258.53,257.83,258.3,26308.7613
2017-01-19 10:50:00,258.43,258.88,258.09,258.09,9122.787970904354,258.43,258.88,258.09,258.09,9122.788
2017-01-19 10:55:00,258.16,258.41,257.88,258.41,14825.751818477907,258.16,258.41,257.88,258.41,14825.7518
2017-01-19 11:00:00,258.37,258.71,257.94,258.04,33296.05905981978,258.37,258.71,257.94,258.04,33296.0591
2017-01-19 11:05:00,257.94,258.27,257.79,258.13,23671.696884160243,257.94,258.27,257.79,258.13,23671.6969
2017-01-19 11:10:00,258.09,258.32,258.0,258.19,7049.180327868853,258.09,258.32,258.0,258.19,7049.1803
2017-01-19 11:15:00,258.19,258.29,257.83,258.24,7824.340462490501,258.19,258.29,257.83,258.24,7824.3405
2017-01-19 11:20:00,258.29,259.2,258.23,258.75,42430.7892736945,258.29,259.2,258.23,258.75,42430.7893
2017-01-19 11:25:00,258.63,259.18,258.48,258.77,26177.396591032462,258.63,259.18,258.48,258.77,26177.3966
2017-01-19 11:30:00,258.61,258.92,258.56,258.78,3908.370426663772,258.61,258.92,258.56,258.78,3908.3704
2017-01-19 11:35:00,258.64,258.7,258.01,258.13,11270.220388665726,258.64,258.7,258.01,258.13,11270.2204
2017-01-19 11:40:00,258.06,258.29,257.69,258.29,8651.612202801,258.06,258.29,257.69,258.29,8651.6122
2017-01-19 11:45:00,258.16,258.22,258.0,258.09,1954.185213331886,258.16,258.22,258.0,258.09,1954.1852
2017-01-19 11:50:00,258.1,258.15,257.8,258.02,7569.210726305505,258.1,258.15,257.8,258.02,7569.2107
2017-01-19 11:55:00,257.9,258.46,257.9,258.17,18419.28129410488,257.9,258.46,257.9,258.17,18419.2813
2017-01-19 12:00:00,258.09,258.26,257.96,258.08,15013.570730648138,258.09,258.26,257.96,258.08,15013.5707
2017-01-19 12:05:00,258.06,258.28,257.94,258.2,9336.662685919013,258.06,258.28,257.94,258.2,9336.6627
2017-01-19 12:10:00,258.23,258.29,257.91,258.15,23843.23091955271,258.23,258.29,257.91,258.15,23843.2309
2017-01-19 12:15:00,258.1,258.42,257.98,258.36,5059.168385625882,258.1,258.42,257.98,258.36,5059.1684
2017-01-19 12:20:00,258.37,258.46,257.91,257.98,8107.697318423624,258.37,258.46,257.91,257.98,8107.6973
2017-01-19 12:25:00,257.95,258.12,257.79,258.09,9338.834002822712,257.95,258.12,257.79,258.09,9338.834
2017-01-19 12:30:00,258.1,258.37,258.01,258.37,8283.573987623495,258.1,258.37,258.01,258.37,8283.574
2017-01-19 12:35:00,258.29,258.45,258.03,258.42,10124.85072196287,258.29,258.45,258.03,258.42,10124.8507
2017-01-19 12:40:00,258.42,258.47,258.2,258.31,9647.16100314841,258.42,258.47,258.2,258.31,9647.161
2017-01-19 12:45:00,258.29,258.37,258.05,258.3,10965.150363695582,258.29,258.37,258.05,258.3,10965.1504
2017-01-19 12:50:00,258.41,258.7,258.3,258.39,11871.675170991206,258.41,258.7,258.3,258.39,11871.6752
2017-01-19 12:55:00,258.41,258.59,258.4,258.53,8735.20790359353,258.41,258.59,258.4,258.53,8735.2079
2017-01-19 13:00:00,258.44,258.47,258.3,258.44,9836.065573770493,258.44,258.47,258.3,258.44,9836.0656
2017-01-19 13:05:00,258.45,258.61,258.34,258.34,10668.765606340246,258.45,258.61,258.34,258.34,10668.7656
2017-01-19 13:10:00,258.49,258.53,258.24,258.52,5580.284442514385,258.49,258.53,258.24,258.52,5580.2844
2017-01-19 13:15:00,258.53,258.55,258.0,258.03,10108.565845185103,258.53,258.55,258.0,258.03,10108.5658
2017-01-19 13:20:00,258.13,258.21,257.87,257.87,7499.728585387037,258.13,258.21,257.87,257.87,7499.7286
2017-01-19 13:25:00,257.87,258.04,257.82,257.88,9624.362175659538,257.87,258.04,257.82,257.88,9624.3622
2017-01-19 13:30:00,258.05,258.06,257.73,257.75,6266.420584084247,258.05,258.06,257.73,257.75,6266.4206
2017-01-19 13:35:00,257.76,258.19,257.76,258.13,6731.082401476496,257.76,258.19,257.76,258.13,6731.0824
2017-01-19 13:40:00,258.18,258.18,258.03,258.03,4966.887417218543,258.18,258.18,258.03,258.03,4966.8874
2017-01-19 13:45:00,258.0,258.03,257.78,257.83,2551.2973618499623,258.0,258.03,257.78,257.83,2551.2974
2017-01-19 13:50:00,257.86,257.95,257.61,257.7,11237.650635110194,257.86,257.95,257.61,257.7,11237.6506
2017-01-19 13:55:00,257.71,257.77,257.51,257.51,4701.986754966888,257.71,257.77,257.51,257.51,4701.9868
2017-01-19 14:00:00,257.68,257.71,257.48,257.63,7296.710454890892,257.68,257.71,257.48,257.63,7296.7105
2017-01-19 14:05:00,257.64,257.71,257.22,257.3,22720.660080338726,257.64,257.71,257.22,257.3,22720.6601
2017-01-19 14:10:00,257.39,257.75,257.23,257.23,15596.569319292152,257.39,257.75,257.23,257.23,15596.5693
2017-01-19 14:15:00,257.27,257.5,257.2,257.48,15179.676473781348,257.27,257.5,257.2,257.48,15179.6765
2017-01-19 14:20:00,257.45,257.95,257.36,257.87,11400.499402887852,257.45,257.95,257.36,257.87,11400.4994
2017-01-19 14:25:00,257.95,258.1,257.57,257.94,11793.507762457932,257.95,258.1,257.57,257.94,11793.5078
2017-01-19 14:30:00,257.88,258.27,257.65,257.84,25546.629030507003,257.88,258.27,257.65,257.84,25546.629
2017-01-19 14:35:00,257.86,257.92,257.66,257.92,5895.125393551189,257.86,257.92,257.66,257.92,5895.1254
2017-01-19 14:40:00,257.92,258.14,257.73,258.14,12445.988492020411,257.92,258.14,257.73,258.14,12445.9885
2017-01-19 14:45:00,258.18,258.24,257.92,258.01,14847.464987514928,258.18,258.24,257.92,258.01,14847.465
2017-01-19 14:50:00,257.92,258.2,257.87,258.05,9210.72630550429,257.92,258.2,257.87,258.05,9210.7263
2017-01-19 14:55:00,257.83,257.83,257.65,257.82,5971.121485180763,257.83,257.83,257.65,257.82,5971.1215
2017-01-19 15:00:00,257.71,257.83,257.46,257.56,4939.745955922267,257.71,257.83,257.46,257.56,4939.746
2017-01-19 15:05:00,257.58,257.72,257.48,257.6,9604.82032352622,257.58,257.72,257.48,257.6,9604.8203
2017-01-19 15:10:00,257.56,257.79,257.52,257.77,5958.093583758549,257.56,257.79,257.52,257.77,5958.0936
2017-01-19 15:15:00,257.76,258.04,257.48,257.59,17806.969927260885,257.76,258.04,257.48,257.59,17806.9699
2017-01-19 15:20:00,257.46,257.74,257.46,257.54,15112.365649766583,257.46,257.74,257.46,257.54,15112.3656
2017-01-19 15:25:00,257.7,257.86,257.54,257.7,13465.421778308544,257.7,257.86,257.54,257.7,13465.4218
2017-01-19 15:30:00,257.66,257.71,257.49,257.61,9129.30192161546,257.66,257.71,257.49,257.61,9129.3019
2017-01-19 15:35:00,257.64,257.78,257.48,257.65,12969.275865812617,257.64,257.78,257.48,257.65,12969.2759
2017-01-19 15:40:00,257.66,257.71,257.52,257.61,11743.567473672783,257.66,257.71,257.52,257.61,11743.5675
2017-01-19 15:45:00,257.54,257.78,257.51,257.69,17018.781891217022,257.54,257.78,257.51,257.69,17018.7819
2017-01-19 15:50:00,257.96,258.19,257.71,258.07,49574.42188687439,257.96,258.19,257.71,258.07,49574.4219
2017-01-19 15:55:00,258.16,258.31,257.71,257.76,84561.9368146781,258.16,258.31,257.71,257.76,84561.9368
2017-01-20 09:30:00,259.81,259.81,258.59,259.17,101339.7025295842,259.81,259.81,258.59,259.17,101339.7025
2017-01-20 09:35:00,259.56,259.56,258.64,259.11,15891.868418195636,259.56,259.56,258.64,259.11,15891.8684
2017-01-20 09:40:00,259.35,259.63,259.04,259.41,48840.516773423085,259.35,259.63,259.04,259.41,48840.5168
2017-01-20 09:45:00,259.5,260.27,259.36,259.98,43148.40951036804,259.5,260.27,259.36,259.98,43148.4095
2017-01-20 09:50:00,260.0,260.15,259.58,259.68,25852.784713929,260.0,260.15,259.58,259.68,25852.7847
2017-01-20 09:55:00,259.63,260.2,259.47,260.17,12385.191618716752,259.63,260.2,259.47,260.17,12385.1916
2017-01-20 10:00:00,260.19,260.19,259.23,259.68,18160.894582564328,260.19,260.19,259.23,259.68,18160.8946
2017-01-20 10:05:00,259.56,260.04,259.38,259.62,9016.393442622952,259.56,260.04,259.38,259.62,9016.3934
2017-01-20 10:10:00,259.57,259.64,258.92,259.09,13425.252415590056,259.57,259.64,258.92,259.09,13425.2524
2017-01-20 10:15:00,259.04,259.16,258.79,258.9,13072.413418738466,259.04,259.16,258.79,258.9,13072.4134
2017-01-20 10:20:00,258.91,259.06,258.83,259.0,8240.147649549452,258.91,259.06,258.83,259.0,8240.1476
2017-01-20 10:25:00,258.99,258.99,258.39,258.53,13276.517207686462,258.99,258.99,258.39,258.53,13276.5172
2017-01-20 10:30:00,258.53,258.82,258.53,258.64,2084.464227554012,258.53,258.82,258.53,258.64,2084.4642
2017-01-20 10:35:00,258.65,258.93,258.64,258.84,3153.837802627293,258.65,258.93,258.64,258.84,3153.8378
2017-01-20 10:40:00,258.71,258.83,258.41,258.52,10454.89089132559,258.71,258.83,258.41,258.52,10454.8909
2017-01-20 10:45:00,258.48,258.58,258.17,258.17,7547.497557268483,258.48,258.58,258.17,258.17,7547.4976
2017-01-20 10:50:00,258.23,258.47,258.07,258.31,6455.32515470633,258.23,258.47,258.07,258.31,6455.3252
2017-01-20 10:55:00,258.37,258.55,258.34,258.52,1329.9316035175334,258.37,258.55,258.34,258.52,1329.9316
2017-01-20 11:00:00,258.54,258.86,258.43,258.64,12919.335577027468,258.54,258.86,258.43,258.64,12919.3356
2017-01-20 11:05:00,258.55,258.81,258.55,258.72,7596.35218760178,258.55,258.81,258.55,258.72,7596.3522
2017-01-20 11:10:00,258.76,258.83,258.55,258.75,5753.989794810553,258.76,258.83,258.55,258.75,5753.9898
2017-01-20 11:15:00,258.63,258.98,258.58,258.66,8290.0879383346,258.63,258.98,258.58,258.66,8290.0879
2017-01-20 11:20:00,258.54,258.99,258.54,258.88,15519.487569210729,258.54,258.99,258.54,258.88,15519.4876
2017-01-20 11:25:00,258.92,258.94,258.61,258.61,9734.013679296491,258.92,258.94,258.61,258.61,9734.0137
2017-01-20 11:30:00,258.63,259.0,258.63,259.0,3620.670936923244,258.63,259.0,258.63,259.0,3620.6709
2017-01-20 11:35:00,258.88,258.91,258.61,258.71,4559.7654977744005,258.88,258.91,258.61,258.71,4559.7655
2017-01-20 11:40:00,258.7,258.95,258.65,258.88,8418.195635653025,258.7,258.95,258.65,258.88,8418.1956
2017-01-20 11:45:00,258.96,259.01,258.57,258.64,5657.3661925958095,258.96,259.01,258.57,258.64,5657.3662
2017-01-20 11:50:00,258.64,258.8,258.6,258.74,9399.630876126372,258.64,258.8,258.6,258.74,9399.6309
2017-01-20 11:55:00,258.86,258.89,258.66,258.79,8484.420801215938,258.86,258.89,258.66,258.79,8484.4208
2017-01-20 12:00:00,258.9,258.97,258.29,258.29,12786.88524590164,258.9,258.97,258.29,258.29,12786.8852
2017-01-20 12:05:00,258.34,258.37,257.91,258.15,19153.186407556183,258.34,258.37,257.91,258.15,19153.1864
2017-01-20 12:10:00,258.01,258.14,257.88,257.95,8850.287699489741,258.01,258.14,257.88,257.95,8850.2877
2017-01-20 12:15:00,257.9,258.94,257.83,258.73,11999.78286830963,257.9,258.94,257.83,258.73,11999.7829
2017-01-20 12:20:00,258.84,258.84,258.42,258.45,6584.518510476604,258.84,258.84,258.42,258.45,6584.5185
2017-01-20 12:25:00,258.38,258.51,257.93,258.13,12071.4363261318,258.38,258.51,257.93,258.13,12071.4363
2017-01-20 12:30:00,258.13,258.32,257.6,257.86,5355.553142981218,258.13,258.32,257.6,257.86,5355.5531
2017-01-20 12:35:00,257.87,257.88,257.46,257.59,8675.496688741721,257.87,257.88,257.46,257.59,8675.4967
2017-01-20 12:40:00,257.63,258.1,257.58,258.06,6361.95852784714,257.63,258.1,257.58,258.06,6361.9585
2017-01-20 12:45:00,258.18,258.19,257.81,257.85,6429.269351861904,258.18,258.19,257.81,257.85,6429.2694
2017-01-20 12:50:00,257.85,258.08,257.72,257.77,13657.58332428618,257.85,258.08,257.72,257.77,13657.5833
2017-01-20 12:55:00,257.78,257.82,257.36,257.74,8870.91521007491,257.78,257.82,257.36,257.74,8870.9152
2017-01-20 13:00:00,257.59,257.76,257.59,257.71,11737.053522961676,257.59,257.76,257.59,257.71,11737.0535
2017-01-20 13:05:00,257.73,257.84,257.58,257.71,6747.367278254262,257.73,257.84,257.58,257.71,6747.3673
2017-01-20 13:10:00,257.89,257.97,257.81,257.84,3418.7384648789493,257.89,257.97,257.81,257.84,3418.7385
2017-01-20 13:15:00,257.82,258.21,257.78,258.21,8892.628379111931,257.82,258.21,257.78,258.21,8892.6284
2017-01-20 13:20:00,258.2,258.54,258.14,258.43,23326.45749647161,258.2,258.54,258.14,258.43,23326.4575
2017-01-20 13:25:00,258.38,258.44,258.11,258.12,5368.581044403431,258.38,258.44,258.11,258.12,5368.581
2017-01-20 13:30:00,258.32,258.32,258.03,258.09,2971.447182716317,258.32,258.32,258.03,258.09,2971.4472
2017-01-20 13:35:00,258.16,258.25,258.04,258.17,2234.285093909456,258.16,258.25,258.04,258.17,2234.2851
2017-01-20 13:40:00,258.29,258.34,258.16,258.21,2190.8587558354143,258.29,258.34,258.16,258.21,2190.8588
2017-01-20 13:45:00,258.3,258.3,257.79,257.79,23355.770274671588,258.3,258.3,257.79,257.79,23355.7703
2017-01-20 13:50:00,257.85,257.98,257.64,257.78,21485.18076213224,257.85,257.98,257.64,257.78,21485.1808
2017-01-20 13:55:00,257.66,258.01,257.65,257.92,2331.9943545760507,257.66,258.01,257.65,257.92,2331.9944
2017-01-20 14:00:00,257.87,258.14,257.86,258.03,2742.3732493757466,257.87,258.14,257.86,258.03,2742.3732
2017-01-20 14:05:00,258.12,258.2,258.12,258.19,542.8292259255238,258.12,258.2,258.12,258.19,542.8292
2017-01-20 14:10:00,258.2,258.3,258.05,258.15,7377.049180327869,258.2,258.3,258.05,258.15,7377.0492
2017-01-20 14:15:00,257.92,258.24,257.91,258.06,3582.6728911084574,257.92,258.24,257.91,258.06,3582.6729
2017-01-20 14:20:00,258.05,258.06,257.61,257.68,6743.024644446858,258.05,258.06,257.61,257.68,6743.0246
2017-01-20 14:25:00,257.78,257.88,257.62,257.88,4906.090543914885,257.78,257.88,257.62,257.88,4906.0905
2017-01-20 14:30:00,257.91,257.95,257.7,257.81,3859.5157963304746,257.91,257.95,257.7,257.81,3859.5158
2017-01-20 14:35:00,257.77,257.85,257.55,257.58,4516.339159700358,257.77,257.85,257.55,257.58,4516.3392
2017-01-20 14:40:00,257.68,257.9,257.53,257.9,4003.908370426664,257.68,257.9,257.53,257.9,4003.9084
2017-01-20 14:45:00,257.75,257.8,257.54,257.8,3177.7222885680167,257.75,257.8,257.54,257.8,3177.7223
2017-01-20 14:50:00,257.72,257.92,257.57,257.63,9515.796330474432,257.72,257.92,257.57,257.63,9515.7963
2017-01-20 14:55:00,257.72,257.97,257.71,257.92,4370.860927152318,257.72,257.97,257.71,257.92,4370.8609
2017-01-20 15:00:00,257.83,258.02,257.59,257.72,34530.45271957442,257.83,258.02,257.59,257.72,34530.4527
2017-01-20 15:05:00,257.71,257.97,257.62,257.95,21346.2164802953,257.71,257.97,257.62,257.95,21346.2165
2017-01-20 15:10:00,258.06,258.06,257.85,257.99,3933.3405710563457,258.06,258.06,257.85,257.99,3933.3406
2017-01-20 15:15:00,257.88,258.12,257.88,258.04,5279.557051351645,257.88,258.12,257.88,258.04,5279.5571
2017-01-20 15:20:00,257.97,258.06,257.7,257.96,10322.440560199762,257.97,258.06,257.7,257.96,10322.4406
2017-01-20 15:25:00,257.96,258.02,257.68,257.85,5645.423949625448,257.96,258.02,257.68,257.85,5645.4239
2017-01-20 15:30:00,257.85,258.14,257.82,258.01,12402.562153946368,257.85,258.14,257.82,258.01,12402.5622
2017-01-20 15:35:00,257.99,258.05,257.84,257.99,15478.232548040389,257.99,258.05,257.84,257.99,15478.2325
2017-01-20 15:40:00,258.06,258.26,257.82,258.25,19041.363587015527,258.06,258.26,257.82,258.25,19041.3636
2017-01-20 15:45:00,258.26,258.63,258.2,258.55,37942.677233742266,258.26,258.63,258.2,258.55,37942.6772
2017-01-20 15:50:00,258.55,258.99,258.46,258.78,109230.2681576376,258.55,258.99,258.46,258.78,109230.2682
2017-01-20 15:55:00,258.78,258.8,258.36,258.52,87551.84019107588,258.78,258.8,258.36,258.52,87551.8402
2017-01-23 09:30:00,258.23,258.51,257.71,258.51,17784.17109977201,258.23,258.51,257.71,258.51,17784.1711
2017-01-23 09:35:00,258.64,260.2,258.63,259.91,43989.7948105526,258.64,260.2,258.63,259.91,43989.7948
2017-01-23 09:40:00,259.74,260.31,259.34,260.17,45604.16892845511,259.74,260.31,259.34,260.17,45604.1689
2017-01-23 09:45:00,260.3,260.41,259.12,259.38,52409.07610465748,260.3,260.41,259.12,259.38,52409.0761
2017-01-23 09:50:00,259.33,259.35,258.64,259.08,11465.638909998916,259.33,259.35,258.64,259.08,11465.6389
2017-01-23 09:55:00,259.09,259.28,258.69,258.75,30219.30300727392,259.09,259.28,258.69,258.75,30219.303
2017-01-23 10:00:00,258.85,258.99,258.3,258.78,17775.485832157203,258.85,258.99,258.3,258.78,17775.4858
2017-01-23 10:05:00,258.76,258.92,258.12,258.12,11088.9154272066,258.76,258.92,258.12,258.12,11088.9154
2017-01-23 10:10:00,258.46,258.46,257.91,258.12,4110.302898708067,258.46,258.46,257.91,258.12,4110.3029
2017-01-23 10:15:00,257.97,258.05,257.38,257.45,17827.597437846056,257.97,258.05,257.38,257.45,17827.5974
2017-01-23 10:20:00,257.37,258.1,257.28,257.76,17202.25816957985,257.37,258.1,257.28,257.76,17202.2582
2017-01-23 10:25:00,257.71,257.86,257.68,257.74,9785.039626533491,257.71,257.86,257.68,257.74,9785.0396
2017-01-23 10:30:00,257.74,257.88,257.09,257.2,28917.59852350451,257.74,257.88,257.09,257.2,28917.5985
2017-01-23 10:35:00,257.12,257.15,256.7,256.8,14353.490391922702,257.12,257.15,256.7,256.8,14353.4904
2017-01-23 10:40:00,256.72,256.94,256.43,256.51,25653.023558788405,256.72,256.94,256.43,256.51,25653.0236
2017-01-23 10:45:00,256.48,256.54,256.14,256.32,11038.975138421452,256.48,256.54,256.14,256.32,11038.9751
2017-01-23 10:50:00,256.34,256.5,256.25,256.47,5029.855607425904,256.34,256.5,256.25,256.47,5029.8556
2017-01-23 10:55:00,256.43,256.73,256.13,256.13,12300.51025947237,256.43,256.73,256.13,256.13,12300.5103
2017-01-23 11:00:00,256.24,256.54,256.24,256.43,5807.187058951255,256.24,256.54,256.24,256.43,5807.1871
2017-01-23 11:05:00,256.45,257.13,256.45,257.0,9000.108565845185,256.45,257.13,256.45,257.0,9000.1086
2017-01-23 11:10:00,256.97,257.01,256.55,256.55,5383.780262729346,256.97,257.01,256.55,256.55,5383.7803
2017-01-23 11:15:00,256.51,256.89,256.45,256.86,19887.091521007493,256.51,256.89,256.45,256.86,19887.0915
2017-01-23 11:20:00,256.89,257.88,256.85,257.57,51201.82390619911,256.89,257.88,256.85,257.57,51201.8239
2017-01-23 11:25:00,257.57,257.57,256.88,257.3,35127.5648680925,257.57,257.57,256.88,257.3,35127.5649
2017-01-23 11:30:00,257.32,257.33,256.7,256.77,18543.04635761589,257.32,257.33,256.7,256.77,18543.0464
2017-01-23 11:35:00,256.71,256.71,256.05,256.05,15484.746498751494,256.71,256.71,256.05,256.05,15484.7465
2017-01-23 11:40:00,256.05,256.32,255.84,255.96,20992.29182499186,256.05,256.32,255.84,255.96,20992.2918
2017-01-23 11:45:00,255.84,255.93,255.01,255.13,23236.34784496797,255.84,255.93,255.01,255.13,23236.3478
2017-01-23 11:50:00,255.18,255.54,255.12,255.54,25871.240907610467,255.18,255.54,255.12,255.54,25871.2409
2017-01-23 11:55:00,255.51,256.43,255.51,256.31,25574.85615025513,255.51,256.43,255.51,256.31,25574.8562
2017-01-23 12:00:00,256.43,256.58,255.68,255.68,19047.877537726632,256.43,256.58,255.68,255.68,19047.8775
2017-01-23 12:05:00,255.82,255.96,255.72,255.88,4622.733687981761,255.82,255.96,255.72,255.88,4622.7337
2017-01-23 12:10:00,255.7,255.79,255.35,255.45,14231.896645315384,255.7,255.79,255.35,255.45,14231.8966
2017-01-23 12:15:00,255.35,255.71,255.31,255.6,13555.53142981218,255.35,255.71,255.31,255.6,13555.5314
2017-01-23 12:20:00,255.71,255.71,255.49,255.49,9855.60742590381,255.71,255.71,255.49,255.49,9855.6074
2017-01-23 12:25:00,255.55,255.67,255.54,255.61,4221.040060796873,255.55,255.67,255.54,255.61,4221.0401
2017-01-23 12:30:00,255.64,255.88,255.57,255.59,10971.664314406687,255.64,255.88,255.57,255.59,10971.6643
2017-01-23 12:35:00,255.57,255.81,255.51,255.66,16379.329063076755,255.57,255.81,255.51,255.66,16379.3291
2017-01-23 12:40:00,255.62,255.86,255.57,255.73,8031.701226794051,255.62,255.86,255.57,255.73,8031.7012
2017-01-23 12:45:00,255.73,256.02,255.68,255.95,14044.077733145154,255.73,256.02,255.68,255.95,14044.0777
2017-01-23 12:50:00,255.97,256.31,255.95,256.04,25929.86646401042,255.97,256.31,255.95,256.04,25929.8665
2017-01-23 12:55:00,256.03,256.08,255.91,256.08,8107.697318423624,256.03,256.08,255.91,256.08,8107.6973
2017-01-23 13:00:00,256.08,256.1,255.75,255.92,5400.065139507111,256.08,256.1,255.75,255.92,5400.0651
2017-01-23 13:05:00,255.93,256.0,255.8,255.82,6880.90326783194,255.93,256.0,255.8,255.82,6880.9033
2017-01-23 13:10:00,255.81,255.82,255.5,255.63,8507.21962870481,255.81,255.82,255.5,255.63,8507.2196
2017-01-23 13:15:00,255.62,255.73,255.56,255.62,6242.536098143524,255.62,255.73,255.56,255.62,6242.5361
2017-01-23 13:20:00,255.69,255.77,255.5,255.59,12479.643904027793,255.69,255.77,255.5,255.59,12479.6439
2017-01-23 13:25:00,255.57,255.59,255.1,255.1,8919.769840408208,255.57,255.59,255.1,255.1,8919.7698
2017-01-23 13:30:00,255.2,255.52,255.08,255.5,25162.305938551734,255.2,255.52,255.08,255.5,25162.3059
2017-01-23 13:35:00,255.51,255.68,255.37,255.37,16855.933123439365,255.51,255.68,255.37,255.37,16855.9331
2017-01-23 13:40:00,255.49,255.49,254.79,254.96,20272.50027141461,255.49,255.49,254.79,254.96,20272.5003
2017-01-23 13:45:00,254.95,255.46,254.86,255.26,13687.98176093801,254.95,255.46,254.86,255.26,13687.9818
2017-01-23 13:50:00,255.32,255.58,255.12,255.38,10398.436651829335,255.32,255.58,255.12,255.38,10398.4367
2017-01-23 13:55:00,255.31,255.55,255.29,255.35,2237.542069265009,255.31,255.55,255.29,255.35,2237.5421
2017-01-23 14:00:00,255.46,255.46,254.66,254.69,15390.294213440451,255.46,255.46,254.66,254.69,15390.2942
2017-01-23 14:05:00,254.67,254.68,254.33,254.4,13452.393876886332,254.67,254.68,254.33,254.4,13452.3939
2017-01-23 14:10:00,254.37,254.79,254.22,254.59,23739.00770817501,254.37,254.79,254.22,254.59,23739.0077
2017-01-23 14:15:00,254.55,255.17,254.54,255.11,11100.857670176963,254.55,255.17,254.54,255.11,11100.8577
2017-01-23 14:20:00,255.13,255.24,255.05,255.05,9678.645098252093,255.13,255.24,255.05,255.05,9678.6451
2017-01-23 14:25:00,255.08,255.26,254.99,255.21,4895.233959396374,255.08,255.26,254.99,255.21,4895.234
2017-01-23 14:30:00,255.28,255.73,255.28,255.61,13317.772228856802,255.28,255.73,255.28,255.61,13317.7722
2017-01-23 14:35:00,255.65,255.69,255.18,255.21,21134.513082184345,255.65,255.69,255.18,255.21,21134.5131
2017-01-23 14:40:00,255.19,255.25,254.97,255.18,9151.01509065248,255.19,255.25,254.97,255.18,9151.0151
2017-01-23 14:45:00,255.25,255.46,255.19,255.32,9058.73412224514,255.25,255.46,255.19,255.32,9058.7341
2017-01-23 14:50:00,255.26,255.46,255.26,255.28,5367.49538595158,255.26,255.46,255.26,255.28,5367.4954
2017-01-23 14:55:00,255.26,255.34,254.91,254.95,20219.30300727392,255.26,255.34,254.91,254.95,20219.303
2017-01-23 15:00:00,254.97,255.01,254.64,254.64,19009.879491911845,254.97,255.01,254.64,254.64,19009.8795
2017-01-23 15:05:00,254.66,254.66,254.33,254.56,18717.837368363915,254.66,254.66,254.33,254.56,18717.8374
2017-01-23 15:10:00,254.54,254.8,254.38,254.4,16057.974161328846,254.54,254.8,254.38,254.4,16057.9742
2017-01-23 15:15:00,254.45,254.47,254.13,254.45,20999.89143415481,254.45,254.47,254.13,254.45,20999.8914
2017-01-23 15:20:00,254.52,254.83,254.34,254.68,18868.74389317121,254.52,254.83,254.34,254.68,18868.7439
2017-01-23 15:25:00,254.82,254.82,254.27,254.29,8251.004234067963,254.82,254.82,254.27,254.29,8251.0042
2017-01-23 15:30:00,254.28,254.45,254.06,254.18,27050.265986320705,254.28,254.45,254.06,254.18,27050.266
2017-01-23 15:35:00,254.15,254.24,253.79,253.85,34008.25100423407,254.15,254.24,253.79,253.85,34008.251
2017-01-23 15:40:00,253.88,254.18,253.77,254.16,28865.48691781565,253.88,254.18,253.77,254.16,28865.4869
2017-01-23 15:45:00,254.16,254.27,253.97,254.03,27859.08153294973,254.16,254.27,253.97,254.03,27859.0815
2017-01-23 15:50:00,254.0,254.21,253.75,254.13,59713.38616871133,254.0,254.21,253.75,254.13,59713.3862
2017-01-23 15:55:00,254.13,254.13,253.86,254.1,57241.34187384649,254.13,254.13,253.86,254.1,57241.3419
2017-01-24 09:30:00,253.98,256.43,253.98,256.09,140687.2218000217,253.98,256.43,253.98,256.09,140687.2218
2017-01-24 09:35:00,256.09,256.15,254.85,255.13,78119.63956139398,256.09,256.15,254.85,255.13,78119.6396
2017-01-24 09:40:00,255.02,255.61,254.33,254.51,28966.453153837803,255.02,255.61,254.33,254.51,28966.4532
2017-01-24 09:45:00,254.62,254.62,253.53,253.66,38507.219628704814,254.62,254.62,253.53,253.66,38507.2196
2017-01-24 09:50:00,253.53,253.64,252.38,252.61,40586.25556399957,253.53,253.64,252.38,252.61,40586.2556
2017-01-24 09:55:00,252.73,252.81,252.11,252.38,43855.17316252308,252.73,252.81,252.11,252.38,43855.1732
2017-01-24 10:00:00,252.57,252.93,252.38,252.52,17694.061448268374,252.57,252.93,252.38,252.52,17694.0614
2017-01-24 10:05:00,252.57,252.69,252.2,252.24,16475.9526652915,252.57,252.69,252.2,252.24,16475.9527
2017-01-24 10:10:00,252.18,252.18,251.22,252.01,72074.69330148735,252.18,252.18,251.22,252.01,72074.6933
2017-01-24 10:15:00,251.96,252.17,251.49,252.17,14776.89718814461,251.96,252.17,251.49,252.17,14776.8972
2017-01-24 10:20:00,251.97,252.2,251.59,252.11,8896.971012919335,251.97,252.2,251.59,252.11,8896.971
2017-01-24 10:25:00,252.1,252.15,251.68,252.05,13372.055151449356,252.1,252.15,251.68,252.05,13372.0552
2017-01-24 10:30:00,252.04,252.85,251.94,252.84,7219.628704809467,252.04,252.85,251.94,252.84,7219.6287
2017-01-24 10:35:00,252.83,253.07,252.71,252.93,14022.364564108131,252.83,253.07,252.71,252.93,14022.3646
2017-01-24 10:40:00,252.93,252.93,252.04,252.19,25224.188470307243,252.93,252.93,252.04,252.19,25224.1885
2017-01-24 10:45:00,252.32,252.53,252.11,252.34,14248.18152209315,252.32,252.53,252.11,252.34,14248.1815
2017-01-24 10:50:00,252.34,252.38,251.8,251.99,4200.412550211704,252.34,252.38,251.8,251.99,4200.4126
2017-01-24 10:55:00,251.91,252.22,251.89,252.19,14052.763000759962,251.91,252.22,251.89,252.19,14052.763
2017-01-24 11:00:00,252.12,252.42,251.55,251.56,20439.69167299968,252.12,252.42,251.55,251.56,20439.6917
2017-01-24 11:05:00,251.7,251.86,251.43,251.64,14655.303441537291,251.7,251.86,251.43,251.64,14655.3034
2017-01-24 11:10:00,251.62,252.19,251.62,251.94,18096.840733905115,251.62,252.19,251.62,251.94,18096.8407
2017-01-24 11:15:00,251.94,252.25,251.64,252.23,15535.772445988492,251.94,252.25,251.64,252.23,15535.7724
2017-01-24 11:20:00,252.34,252.37,251.64,252.06,39853.43610900011,252.34,252.37,251.64,252.06,39853.4361
2017-01-24 11:25:00,252.19,252.26,251.58,251.72,10910.86744110303,252.19,252.26,251.58,251.72,10910.8674
2017-01-24 11:30:00,251.68,251.9,251.66,251.85,12529.58419281294,251.68,251.9,251.66,251.85,12529.5842
2017-01-24 11:35:00,251.94,252.1,251.66,251.7,8090.326783194007,251.94,252.1,251.66,251.7,8090.3268
2017-01-24 11:40:00,251.68,251.76,251.38,251.4,39489.74052763001,251.68,251.76,251.38,251.4,39489.7405
2017-01-24 11:45:00,251.52,251.65,251.37,251.46,11072.630550428836,251.52,251.65,251.37,251.46,11072.6306
2017-01-24 11:50:00,251.53,251.64,251.41,251.42,14162.414504396917,251.53,251.64,251.41,251.42,14162.4145
2017-01-24 11:55:00,251.46,251.53,251.28,251.37,8382.36890674194,251.46,251.53,251.28,251.37,8382.3689
2017-01-24 12:00:00,251.4,251.66,251.29,251.66,22303.767234827923,251.4,251.66,251.29,251.66,22303.7672
2017-01-24 12:05:00,251.69,251.76,251.55,251.68,12388.448594072306,251.69,251.76,251.55,251.68,12388.4486
2017-01-24 12:10:00,251.6,251.93,251.38,251.84,13309.086961241994,251.6,251.93,251.38,251.84,13309.087
2017-01-24 12:15:00,251.84,251.91,251.66,251.7,7144.718271631745,251.84,251.91,251.66,251.7,7144.7183
2017-01-24 12:20:00,251.76,252.02,251.76,251.82,13184.236239279124,251.76,252.02,251.76,251.82,13184.2362
2017-01-24 12:25:00,251.73,251.82,251.57,251.71,6221.908587558354,251.73,251.82,251.57,251.71,6221.9086
2017-01-24 12:30:00,251.68,251.78,251.64,251.73,3596.786450982521,251.68,251.78,251.64,251.73,3596.7865
2017-01-24 12:35:00,251.73,251.9,251.29,251.53,30026.055802844425,251.73,251.9,251.29,251.53,30026.0558
2017-01-24 12:40:00,251.56,251.72,251.52,251.57,5153.620670936924,251.56,251.72,251.52,251.57,5153.6207
2017-01-24 12:45:00,251.52,251.73,251.48,251.66,7983.932254912605,251.52,251.73,251.48,251.66,7983.9323
2017-01-24 12:50:00,251.63,251.72,251.38,251.58,7518.184779068505,251.63,251.72,251.38,251.58,7518.1848
2017-01-24 12:55:00,251.57,251.69,251.38,251.49,13152.752144175443,251.57,251.69,251.38,251.49,13152.7521
2017-01-24 13:00:00,251.45,251.59,251.29,251.48,46307.67560525459,251.45,251.59,251.29,251.48,46307.6756
2017-01-24 13:05:00,251.56,251.58,251.12,251.28,26215.39463684725,251.56,251.58,251.12,251.28,26215.3946
2017-01-24 13:10:00,251.56,251.56,250.73,250.95,37861.25284985344,251.56,251.56,250.73,250.95,37861.2528
2017-01-24 13:15:00,251.04,251.06,250.68,250.8,25213.33188578873,251.04,251.06,250.68,250.8,25213.3319
2017-01-24 13:20:00,250.8,251.07,250.65,250.72,19048.963196178483,250.8,251.07,250.65,250.72,19048.9632
2017-01-24 13:25:00,250.7,250.98,250.05,250.68,38787.31950928238,250.7,250.98,250.05,250.68,38787.3195
2017-01-24 13:30:00,250.59,251.64,250.59,251.64,32526.32721745739,250.59,251.64,250.59,251.64,32526.3272
2017-01-24 13:35:00,251.81,251.91,251.69,251.69,7056.77993703181,251.81,251.91,251.69,251.69,7056.7799
2017-01-24 13:40:00,251.63,251.93,251.49,251.57,9079.361632830312,251.63,251.93,251.49,251.57,9079.3616
2017-01-24 13:45:00,251.46,251.52,251.11,251.18,9614.59124959288,251.46,251.52,251.11,251.18,9614.5912
2017-01-24 13:50:00,251.17,251.51,251.03,251.5,6037.346650743676,251.17,251.51,251.03,251.5,6037.3467
2017-01-24 13:55:00,251.49,251.52,251.05,251.23,12258.16957985018,251.49,251.52,251.05,251.23,12258.1696
2017-01-24 14:00:00,251.27,251.57,251.2,251.57,7975.246987297796,251.27,251.57,251.2,251.57,7975.247
2017-01-24 14:05:00,251.62,252.08,251.51,251.79,14820.323526218652,251.62,252.08,251.51,251.79,14820.3235
2017-01-24 14:10:00,251.69,251.78,251.55,251.64,7407.447616979698,251.69,251.78,251.55,251.64,7407.4476
2017-01-24 14:15:00,251.68,252.12,251.65,252.12,6100.314840951037,251.68,252.12,251.65,252.12,6100.3148
2017-01-24 14:20:00,252.08,252.18,251.82,251.82,18712.409076104657,252.08,252.18,251.82,251.82,18712.4091
2017-01-24 14:25:00,251.83,251.9,251.63,251.89,26240.364781239823,251.83,251.9,251.63,251.89,26240.3648
2017-01-24 14:30:00,251.87,251.99,251.52,251.82,36417.32710889154,251.87,251.99,251.52,251.82,36417.3271
2017-01-24 14:35:00,251.79,251.87,251.51,251.75,14348.062099663446,251.79,251.87,251.51,251.75,14348.0621
2017-01-24 14:40:00,251.83,252.15,251.81,252.04,5162.305938551732,251.83,252.15,251.81,252.04,5162.3059
2017-01-24 14:45:00,252.11,252.16,251.68,251.79,19029.421344045164,252.11,252.16,251.68,251.79,19029.4213
2017-01-24 14:50:00,251.86,251.92,251.65,251.87,21485.18076213224,251.86,251.92,251.65,251.87,21485.1808
2017-01-24 14:55:00,251.87,251.98,251.64,251.77,12811.855390294211,251.87,251.98,251.64,251.77,12811.8554
2017-01-24 15:00:00,251.87,252.06,251.8,251.87,15473.889914232985,251.87,252.06,251.8,251.87,15473.8899
2017-01-24 15:05:00,251.85,251.93,251.67,251.87,23247.204429486483,251.85,251.93,251.67,251.87,23247.2044
2017-01-24 15:10:00,251.85,251.92,251.77,251.88,10853.327543154925,251.85,251.92,251.77,251.88,10853.3275
2017-01-24 15:15:00,251.88,252.0,251.54,251.86,31210.50917381392,251.88,252.0,251.54,251.86,31210.5092
2017-01-24 15:20:00,251.8,251.99,251.76,251.91,7583.324286179568,251.8,251.99,251.76,251.91,7583.3243
2017-01-24 15:25:00,251.89,251.95,251.69,251.91,13049.614591249594,251.89,251.95,251.69,251.91,13049.6146
2017-01-24 15:30:00,251.92,252.13,251.89,252.13,12285.311041146457,251.92,252.13,251.89,252.13,12285.311
2017-01-24 15:35:00,252.1,252.13,251.87,252.03,35548.8003474107,252.1,252.13,251.87,252.03,35548.8003
2017-01-24 15:40:00,252.06,252.34,251.87,252.32,23689.06741938986,252.06,252.34,251.87,252.32,23689.0674
2017-01-24 15:45:00,252.37,252.9,252.27,252.7,31935.72901965042,252.37,252.9,252.27,252.7,31935.729
2017-01-24 15:50:00,252.76,252.81,252.19,252.23,47105.63456736511,252.76,252.81,252.19,252.23,47105.6346
2017-01-24 15:55:00,252.17,252.44,252.03,252.19,57331.45152535013,252.17,252.44,252.03,252.19,57331.4515
2017-01-25 09:30:00,252.88,253.91,252.47,253.9,50765.38920855499,252.88,253.91,252.47,253.9,50765.3892
2017-01-25 09:35:00,253.76,253.76,253.14,253.47,24273.151666485723,253.76,253.76,253.14,253.47,24273.1517
2017-01-25 09:40:00,253.48,253.48,252.87,253.26,25430.46357615894,253.48,253.48,252.87,253.26,25430.4636
2017-01-25 09:45:00,253.34,253.36,252.33,252.34,24554.337205515145,253.34,253.36,252.33,252.34,24554.3372
2017-01-25 09:50:00,252.43,252.78,252.11,252.78,27412.87590923896,252.43,252.78,252.11,252.78,27412.8759
2017-01-25 09:55:00,252.89,252.98,252.49,252.96,8492.020410378895,252.89,252.98,252.49,252.96,8492.0204
2017-01-25 10:00:00,252.97,252.97,252.04,252.23,32459.016393442624,252.97,252.97,252.04,252.23,32459.0164
2017-01-25 10:05:00,252.27,252.67,252.23,252.53,17261.969384431657,252.27,252.67,252.23,252.53,17261.9694
2017-01-25 10:10:00,252.48,252.87,252.3,252.6,11507.979589621104,252.48,252.87,252.3,252.6,11507.9796
2017-01-25 10:15:00,252.6,253.03,252.45,252.74,13836.716968841603,252.6,253.03,252.45,252.74,13836.717
2017-01-25 10:20:00,252.78,253.5,252.59,253.25,18488.763435023346,252.78,253.5,252.59,253.25,18488.7634
2017-01-25 10:25:00,253.33,253.42,253.09,253.29,38540.87504071219,253.33,253.42,253.09,253.29,38540.875
2017-01-25 10:30:00,253.34,253.95,253.3,253.71,42891.10845727934,253.34,253.95,253.3,253.71,42891.1085
2017-01-25 10:35:00,253.76,253.9,253.53,253.74,24291.60786016719,253.76,253.9,253.53,253.74,24291.6079
2017-01-25 10:40:00,253.82,253.98,253.5,253.95,24082.07577895994,253.82,253.98,253.5,253.95,24082.0758
2017-01-25 10:45:00,253.91,253.91,253.57,253.65,6405.384865921182,253.91,253.91,253.57,253.65,6405.3849
2017-01-25 10:50:00,253.74,254.85,253.68,254.48,54192.812941048745,253.74,254.85,253.68,254.48,54192.8129
2017-01-25 10:55:00,254.42,254.62,254.31,254.62,34440.34306807079,254.42,254.62,254.31,254.62,34440.3431
2017-01-25 11:00:00,254.56,254.87,254.26,254.85,17277.168602757574,254.56,254.87,254.26,254.85,17277.1686
2017-01-25 11:05:00,254.76,254.86,254.61,254.73,20496.14591249593,254.76,254.86,254.61,254.73,20496.1459
2017-01-25 11:10:00,254.64,255.53,254.64,255.48,12662.03452393877,254.64,255.53,254.64,255.48,12662.0345
2017-01-25 11:15:00,255.49,255.86,255.13,255.34,26647.486700683967,255.49,255.86,255.13,255.34,26647.4867
2017-01-25 11:20:00,255.34,255.4,255.19,255.26,8052.328737379221,255.34,255.4,255.19,255.26,8052.3287
2017-01-25 11:25:00,255.18,255.26,254.81,255.15,12498.10009770926,255.18,255.26,254.81,255.15,12498.1001
2017-01-25 11:30:00,255.12,255.2,254.69,254.92,28787.31950928238,255.12,255.2,254.69,254.92,28787.3195
2017-01-25 11:35:00,254.93,255.06,254.75,254.87,7952.448159808924,254.93,255.06,254.75,254.87,7952.4482
2017-01-25 11:40:00,255.02,255.12,254.82,254.83,14774.725871240908,255.02,255.12,254.82,254.83,14774.7259
2017-01-25 11:45:00,254.79,255.0,254.74,254.99,11327.760286613831,254.79,255.0,254.74,254.99,11327.7603
2017-01-25 11:50:00,254.96,255.04,254.67,254.91,10771.903159266096,254.96,255.04,254.67,254.91,10771.9032
2017-01-25 11:55:00,254.95,255.43,254.95,255.37,7215.286071002063,254.95,255.43,254.95,255.37,7215.2861
2017-01-25 12:00:00,255.44,255.53,255.03,255.19,11320.160677450876,255.44,255.53,255.03,255.19,11320.1607
2017-01-25 12:05:00,255.14,255.14,254.68,254.79,8273.803061556835,255.14,255.14,254.68,254.79,8273.8031
2017-01-25 12:10:00,254.78,254.88,254.53,254.88,8413.85300184562,254.78,254.88,254.53,254.88,8413.853
2017-01-25 12:15:00,254.9,255.14,254.72,254.72,8585.387037238084,254.9,255.14,254.72,254.72,8585.387
2017-01-25 12:20:00,254.79,254.92,254.74,254.74,3365.541200738248,254.79,254.92,254.74,254.74,3365.5412
2017-01-25 12:25:00,254.75,254.76,253.83,254.04,29650.417978503963,254.75,254.76,253.83,254.04,29650.418
2017-01-25 12:30:00,254.3,254.45,253.0,253.0,70503.74552165889,254.3,254.45,253.0,253.0,70503.7455
2017-01-25 12:35:00,253.1,253.74,251.6,251.92,128370.42666377158,253.1,253.74,251.6,251.92,128370.4267
2017-01-25 12:40:00,251.79,253.16,251.78,252.69,64734.55650852242,251.79,253.16,251.78,252.69,64734.5565
2017-01-25 12:45:00,252.7,254.14,252.63,253.0,48641.84127673434,252.7,254.14,252.63,253.0,48641.8413
2017-01-25 12:50:00,253.01,253.04,251.98,252.15,29849.093475192705,253.01,253.04,251.98,252.15,29849.0935
2017-01-25 12:55:00,252.39,252.83,252.16,252.72,29080.44729128216,252.39,252.83,252.16,252.72,29080.4473
2017-01-25 13:00:00,252.7,253.6,252.63,253.53,31369.01530778417,252.7,253.6,252.63,253.53,31369.0153
2017-01-25 13:05:00,253.59,253.64,253.33,253.33,11199.652589295409,253.59,253.64,253.33,253.33,11199.6526
2017-01-25 13:10:00,253.32,253.32,252.95,252.95,11880.360438606014,253.32,253.32,252.95,252.95,11880.3604
2017-01-25 13:15:00,252.83,252.9,252.31,252.38,28551.731625230703,252.83,252.9,252.31,252.38,28551.7316
2017-01-25 13:20:00,252.38,252.47,252.2,252.32,27478.015416350016,252.38,252.47,252.2,252.32,27478.0154
2017-01-25 13:25:00,252.36,252.46,252.18,252.46,26652.91499294322,252.36,252.46,252.18,252.46,26652.915
2017-01-25 13:30:00,252.5,252.73,252.49,252.5,11249.592878080555,252.5,252.73,252.49,252.5,11249.5929
2017-01-25 13:35:00,252.5,252.58,252.29,252.37,12911.73596786451,252.5,252.58,252.29,252.37,12911.736
2017-01-25 13:40:00,252.35,252.35,251.92,252.11,23702.09532081208,252.35,252.35,251.92,252.11,23702.0953
2017-01-25 13:45:00,252.13,252.42,252.03,252.34,14873.520790359353,252.13,252.42,252.03,252.34,14873.5208
2017-01-25 13:50:00,252.35,252.43,252.14,252.34,15816.957985017914,252.35,252.43,252.14,252.34,15816.958
2017-01-25 13:55:00,252.24,252.34,252.11,252.24,12650.092280968409,252.24,252.34,252.11,252.24,12650.0923
2017-01-25 14:00:00,252.28,252.44,252.23,252.3,34335.03419824124,252.28,252.44,252.23,252.3,34335.0342
2017-01-25 14:05:00,252.36,252.45,252.04,252.04,12746.715883183151,252.36,252.45,252.04,252.04,12746.7159
2017-01-25 14:10:00,252.05,252.18,251.9,251.93,23407.88188036044,252.05,252.18,251.9,251.93,23407.8819
2017-01-25 14:15:00,252.07,252.3,251.97,252.25,11876.01780479861,252.07,252.3,251.97,252.25,11876.0178
2017-01-25 14:20:00,252.22,252.32,252.16,252.19,8645.098252089892,252.22,252.32,252.16,252.19,8645.0983
2017-01-25 14:25:00,252.13,252.31,252.1,252.11,13989.7948105526,252.13,252.31,252.1,252.11,13989.7948
2017-01-25 14:30:00,252.11,252.36,252.1,252.19,19168.3856258821,252.11,252.36,252.1,252.19,19168.3856
2017-01-25 14:35:00,252.18,252.28,251.99,251.99,10644.881120399525,252.18,252.28,251.99,251.99,10644.8811
2017-01-25 14:40:00,251.99,252.01,251.25,251.34,31585.06133970253,251.99,252.01,251.25,251.34,31585.0613
2017-01-25 14:45:00,251.31,251.67,251.01,251.08,37369.449571164914,251.31,251.67,251.01,251.08,37369.4496
2017-01-25 14:50:00,251.17,251.49,251.04,251.38,24390.40277928564,251.17,251.49,251.04,251.38,24390.4028
2017-01-25 14:55:00,251.58,251.74,251.33,251.39,15548.800347410704,251.58,251.74,251.33,251.39,15548.8003
2017-01-25 15:00:00,251.42,251.52,251.03,251.12,39627.61915101509,251.42,251.52,251.03,251.12,39627.6192
2017-01-25 15:05:00,251.2,251.2,250.56,250.66,40936.92324394746,251.2,251.2,250.56,250.66,40936.9232
2017-01-25 15:10:00,250.68,250.69,250.12,250.27,43417.6528064271,250.68,250.69,250.12,250.27,43417.6528
2017-01-25 15:15:00,250.27,250.33,250.11,250.13,31655.629139072847,250.27,250.33,250.11,250.13,31655.6291
2017-01-25 15:20:00,250.18,251.55,250.01,251.17,171006.40538486594,250.18,251.55,250.01,251.17,171006.4054
2017-01-25 15:25:00,251.06,251.57,251.06,251.17,26302.24731299533,251.06,251.57,251.06,251.17,26302.2473
2017-01-25 15:30:00,251.22,251.46,251.06,251.24,30840.299641732712,251.22,251.46,251.06,251.24,30840.2996
2017-01-25 15:35:00,251.18,251.56,251.14,251.31,38615.78547388992,251.18,251.56,251.14,251.31,38615.7855
2017-01-25 15:40:00,251.31,252.11,251.19,251.79,54764.95494517425,251.31,252.11,251.19,251.79,54764.9549
2017-01-25 15:45:00,251.75,251.89,251.42,251.68,37247.8558245576,251.75,251.89,251.42,251.68,37247.8558
2017-01-25 15:50:00,251.66,252.0,251.58,251.64,57162.08880686136,251.66,252.0,251.58,251.64,57162.0888
2017-01-25 15:55:00,251.66,251.94,251.41,251.56,96682.2277711432,251.66,251.94,251.41,251.56,96682.2278
2017-01-26 09:30:00,256.07,260.84,255.14,260.08,185687.7646292477,256.07,260.84,255.14,260.08,185687.7646
2017-01-26 09:35:00,260.08,261.88,259.93,261.05,170919.55270871785,260.08,261.88,259.93,261.05,170919.5527
2017-01-26 09:40:00,261.03,262.82,260.79,262.11,151040.0607968733,261.03,262.82,260.79,262.11,151040.0608
2017-01-26 09:45:00,262.3,262.96,261.59,262.1,102351.53620670937,262.3,262.96,261.59,262.1,102351.5362
2017-01-26 09:50:00,262.07,263.22,261.32,263.01,94286.17956790794,262.07,263.22,261.32,263.01,94286.1796
2017-01-26 09:55:00,263.18,263.23,261.19,261.65,62290.73933340571,263.18,263.23,261.19,261.65,62290.7393
2017-01-26 10:00:00,261.79,262.15,261.36,261.88,64076.64748670069,261.79,262.15,261.36,261.88,64076.6475
2017-01-26 10:05:00,261.78,261.97,260.67,261.2,43783.519704700906,261.78,261.97,260.67,261.2,43783.5197
2017-01-26 10:10:00,261.42,262.1,261.01,261.55,32899.79372489415,261.42,262.1,261.01,261.55,32899.7937
2017-01-26 10:15:00,261.7,261.71,258.83,258.83,43656.49766583433,261.7,261.71,258.83,258.83,43656.4977
2017-01-26 10:20:00,259.06,259.28,258.45,258.64,46092.71523178808,259.06,259.28,258.45,258.64,46092.7152
2017-01-26 10:25:00,258.74,259.38,257.46,257.48,28355.227445445664,258.74,259.38,257.46,257.48,28355.2274
2017-01-26 10:30:00,257.46,258.45,257.46,258.03,53732.493757463904,257.46,258.45,257.46,258.03,53732.4938
2017-01-26 10:35:00,258.0,258.31,257.5,257.9,37679.94788839432,258.0,258.31,257.5,257.9,37679.9479
2017-01-26 10:40:00,257.84,258.08,257.56,257.82,14383.88882857453,257.84,258.08,257.56,257.82,14383.8888
2017-01-26 10:45:00,258.03,260.15,257.86,260.0,38674.41103028987,258.03,260.15,257.86,260.0,38674.411
2017-01-26 10:50:00,260.16,260.31,259.31,259.75,16974.26989469113,260.16,260.31,259.31,259.75,16974.2699
2017-01-26 10:55:00,259.73,260.3,259.44,260.23,18318.315058082728,259.73,260.3,259.44,260.23,18318.3151
2017-01-26 11:00:00,260.3,261.03,260.03,260.83,19929.43220062968,260.3,261.03,260.03,260.83,19929.4322
2017-01-26 11:05:00,260.78,261.59,260.67,260.99,35370.75236130713,260.78,261.59,260.67,260.99,35370.7524
2017-01-26 11:10:00,260.98,261.36,260.53,261.36,23839.97394419716,260.98,261.36,260.53,261.36,23839.9739
2017-01-26 11:15:00,261.23,261.36,259.64,259.81,26352.187601780483,261.23,261.36,259.64,259.81,26352.1876
2017-01-26 11:20:00,259.76,260.02,258.7,259.36,20131.36467267398,259.76,260.02,258.7,259.36,20131.3647
2017-01-26 11:25:00,259.23,260.04,259.09,259.51,13970.252958419282,259.23,260.04,259.09,259.51,13970.253
2017-01-26 11:30:00,259.9,260.11,259.54,260.0,15157.963304744328,259.9,260.11,259.54,260.0,15157.9633
2017-01-26 11:35:00,259.93,260.63,259.93,260.21,29585.2784713929,259.93,260.63,259.93,260.21,29585.2785
2017-01-26 11:40:00,260.29,261.35,260.24,261.06,14929.975029855608,260.29,261.35,260.24,261.06,14929.975
2017-01-26 11:45:00,260.98,261.12,260.75,260.75,14710.672022581695,260.98,261.12,260.75,260.75,14710.672
2017-01-26 11:50:00,260.66,260.82,260.12,260.79,14573.879057648464,260.66,260.82,260.12,260.79,14573.8791
2017-01-26 11:55:00,260.78,260.79,260.28,260.38,8898.056671371187,260.78,260.79,260.28,260.38,8898.0567
2017-01-26 12:00:00,260.34,260.41,259.88,260.41,7533.38399739442,260.34,260.41,259.88,260.41,7533.384
2017-01-26 12:05:00,260.46,260.58,260.16,260.21,6139.398545217675,260.46,260.58,260.16,260.21,6139.3985
2017-01-26 12:10:00,260.25,260.3,259.9,260.04,4885.463033329715,260.25,260.3,259.9,260.04,4885.463
2017-01-26 12:15:00,259.95,260.29,259.95,260.28,3631.5275214417534,259.95,260.29,259.95,260.28,3631.5275
2017-01-26 12:20:00,260.24,260.74,260.24,260.52,8080.555857127348,260.24,260.74,260.24,260.52,8080.5559
2017-01-26 12:25:00,260.52,260.77,260.05,260.15,19699.272608837266,260.52,260.77,260.05,260.15,19699.2726
2017-01-26 12:30:00,260.05,260.13,259.11,259.11,9589.621105200304,260.05,260.13,259.11,259.11,9589.6211
2017-01-26 12:35:00,259.1,259.11,258.76,258.91,10394.094018021931,259.1,259.11,258.76,258.91,10394.094
2017-01-26 12:40:00,258.9,258.94,258.03,258.09,24418.629899033764,258.9,258.94,258.03,258.09,24418.6299
2017-01-26 12:45:00,258.08,258.3,258.04,258.3,7041.580718705895,258.08,258.3,258.04,258.3,7041.5807
2017-01-26 12:50:00,258.24,258.88,257.94,258.18,17018.781891217022,258.24,258.88,257.94,258.18,17018.7819
2017-01-26 12:55:00,258.12,258.12,257.55,257.67,12777.11431983498,258.12,258.12,257.55,257.67,12777.1143
2017-01-26 13:00:00,257.69,258.29,257.68,258.24,21756.595375095,257.69,258.29,257.68,258.24,21756.5954
2017-01-26 13:05:00,258.19,258.28,257.79,257.94,11635.001628487678,258.19,258.28,257.79,257.94,11635.0016
2017-01-26 13:10:00,257.87,258.02,257.73,257.83,11073.716208880687,257.87,258.02,257.73,257.83,11073.7162
2017-01-26 13:15:00,257.86,258.0,257.46,257.46,10332.21148626642,257.86,258.0,257.46,257.46,10332.2115
2017-01-26 13:20:00,257.5,257.5,256.99,257.13,20973.83563131039,257.5,257.5,256.99,257.13,20973.8356
2017-01-26 13:25:00,257.19,258.17,257.17,257.71,13934.426229508195,257.19,258.17,257.17,257.71,13934.4262
2017-01-26 13:30:00,257.74,257.87,257.64,257.78,12372.16371729454,257.74,257.87,257.64,257.78,12372.1637
2017-01-26 13:35:00,257.88,258.1,257.6,257.9,8997.937248941484,257.88,258.1,257.6,257.9,8997.9372
2017-01-26 13:40:00,257.88,258.28,257.7,258.18,4027.792856367387,257.88,258.28,257.7,258.18,4027.7929
2017-01-26 13:45:00,258.23,258.76,258.1,258.76,10128.107697318424,258.23,258.76,258.1,258.76,10128.1077
2017-01-26 13:50:00,258.62,258.72,257.92,258.14,9610.248615785476,258.62,258.72,257.92,258.14,9610.2486
2017-01-26 13:55:00,258.05,258.13,257.72,258.01,8753.664097274997,258.05,258.13,257.72,258.01,8753.6641
2017-01-26 14:00:00,257.93,258.37,257.79,257.94,14675.930952122462,257.93,258.37,257.79,257.94,14675.931
2017-01-26 14:05:00,257.93,258.31,257.8,258.25,7575.724677016611,257.93,258.31,257.8,258.25,7575.7247
2017-01-26 14:10:00,258.31,258.57,258.06,258.06,7577.895993920313,258.31,258.57,258.06,258.06,7577.896
2017-01-26 14:15:00,257.98,258.25,257.94,258.25,9380.089023993052,257.98,258.25,257.94,258.25,9380.089
2017-01-26 14:20:00,258.15,258.23,257.93,258.19,8587.558354141787,258.15,258.23,257.93,258.19,8587.5584
2017-01-26 14:25:00,258.25,258.44,258.17,258.29,9041.363587015525,258.25,258.44,258.17,258.29,9041.3636
2017-01-26 14:30:00,258.33,258.38,257.68,257.94,11695.798501791336,258.33,258.38,257.68,257.94,11695.7985
2017-01-26 14:35:00,257.63,257.94,257.58,257.82,3311.2582781456954,257.63,257.94,257.58,257.82,3311.2583
2017-01-26 14:40:00,257.73,258.01,257.73,257.89,7163.174465313213,257.73,258.01,257.73,257.89,7163.1745
2017-01-26 14:45:00,257.73,258.1,257.73,257.86,10835.957007925306,257.73,258.1,257.73,257.86,10835.957
2017-01-26 14:50:00,257.85,258.03,257.66,258.02,15301.270220388666,257.85,258.03,257.66,258.02,15301.2702
2017-01-26 14:55:00,258.12,258.14,257.77,258.02,9977.201172511128,258.12,258.14,257.77,258.02,9977.2012
2017-01-26 15:00:00,257.9,258.09,257.82,258.05,9059.819780696993,257.9,258.09,257.82,258.05,9059.8198
2017-01-26 15:05:00,258.05,258.23,257.92,258.03,8696.124199326892,258.05,258.23,257.92,258.03,8696.1242
2017-01-26 15:10:00,257.96,258.04,257.68,257.87,7418.304201498209,257.96,258.04,257.68,257.87,7418.3042
2017-01-26 15:15:00,257.76,257.91,257.59,257.69,12926.935186190423,257.76,257.91,257.59,257.69,12926.9352
2017-01-26 15:20:00,257.59,257.67,257.16,257.54,6285.962436217566,257.59,257.67,257.16,257.54,6285.9624
2017-01-26 15:25:00,257.5,257.67,257.37,257.48,7451.959613505592,257.5,257.67,257.37,257.48,7451.9596
2017-01-26 15:30:00,257.55,257.55,257.31,257.37,13221.14862664206,257.55,257.55,257.31,257.37,13221.1486
2017-01-26 15:35:00,257.39,257.39,257.05,257.1,20919.55270871784,257.39,257.39,257.05,257.1,20919.5527
2017-01-26 15:40:00,257.1,257.16,256.54,256.74,22360.22147432418,257.1,257.16,256.54,256.74,22360.2215
2017-01-26 15:45:00,256.72,257.33,256.66,257.08,23249.375746390186,256.72,257.33,256.66,257.08,23249.3757
2017-01-26 15:50:00,257.16,257.24,256.61,257.05,49090.218217348825,257.16,257.24,256.61,257.05,49090.2182
2017-01-26 15:55:00,257.08,257.26,256.53,257.01,80359.3529475627,257.08,257.26,256.53,257.01,80359.3529
2017-01-27 09:30:00,258.33,258.46,257.15,257.19,70018.45619368147,258.33,258.46,257.15,257.19,70018.4562
2017-01-27 09:35:00,257.17,258.83,257.1,258.35,32089.892519813267,257.17,258.83,257.1,258.35,32089.8925
2017-01-27 09:40:00,258.5,259.73,258.17,259.0,33615.24264466399,258.5,259.73,258.17,259.0,33615.2426
2017-01-27 09:45:00,258.89,258.9,257.72,257.85,24304.635761589405,258.89,258.9,257.72,257.85,24304.6358
2017-01-27 09:50:00,258.05,259.23,257.88,258.95,18270.54608620128,258.05,259.23,257.88,258.95,18270.5461
2017-01-27 09:55:00,258.97,259.57,258.19,258.41,33743.35034198241,258.97,259.57,258.19,258.41,33743.3503
2017-01-27 10:00:00,258.48,258.67,258.28,258.54,24319.83497991532,258.48,258.67,258.28,258.54,24319.835
2017-01-27 10:05:00,258.6,258.69,257.52,257.64,24935.403322114864,258.6,258.69,257.52,257.64,24935.4033
2017-01-27 10:10:00,257.46,257.65,256.92,256.93,30083.59570079253,257.46,257.65,256.92,256.93,30083.5957
2017-01-27 10:15:00,256.99,257.01,256.31,256.52,18651.612202801,256.99,257.01,256.31,256.52,18651.6122
2017-01-27 10:20:00,256.6,257.17,256.43,256.65,9899.033763977854,256.6,257.17,256.43,256.65,9899.0338
2017-01-27 10:25:00,256.88,257.45,256.61,257.09,14145.0439691673,256.88,257.45,256.61,257.09,14145.044
2017-01-27 10:30:00,257.26,257.26,256.78,256.82,7533.38399739442,257.26,257.26,256.78,256.82,7533.384
2017-01-27 10:35:00,257.04,257.04,256.68,256.77,7885.137335794159,257.04,257.04,256.68,256.77,7885.1373
2017-01-27 10:40:00,256.64,256.97,256.55,256.83,21100.857670176963,256.64,256.97,256.55,256.83,21100.8577
2017-01-27 10:45:00,256.79,256.96,256.31,256.41,16721.311475409835,256.79,256.96,256.31,256.41,16721.3115
2017-01-27 10:50:00,256.48,256.77,256.35,256.7,8651.612202801,256.48,256.77,256.35,256.7,8651.6122
2017-01-27 10:55:00,256.69,257.11,256.61,256.9,15552.05732276626,256.69,257.11,256.61,256.9,15552.0573
2017-01-27 11:00:00,256.81,257.01,256.62,256.92,5645.423949625448,256.81,257.01,256.62,256.92,5645.4239
2017-01-27 11:05:00,256.83,256.83,256.31,256.66,14336.119856693083,256.83,256.83,256.31,256.66,14336.1199
2017-01-27 11:10:00,256.68,257.11,256.63,257.11,6485.723591358159,256.68,257.11,256.63,257.11,6485.7236
2017-01-27 11:15:00,257.17,257.17,256.61,256.89,11905.33058299859,257.17,257.17,256.61,256.89,11905.3306
2017-01-27 11:20:00,256.85,256.89,256.18,256.5,10802.301595917925,256.85,256.89,256.18,256.5,10802.3016
2017-01-27 11:25:00,256.56,256.6,256.38,256.48,10336.554120073824,256.56,256.6,256.38,256.48,10336.5541
2017-01-27 11:30:00,256.38,256.75,256.26,256.4,15965.693192921508,256.38,256.75,256.26,256.4,15965.6932
2017-01-27 11:35:00,256.31,256.31,255.49,255.49,25332.754315492348,256.31,256.31,255.49,255.49,25332.7543
2017-01-27 11:40:00,255.42,256.08,255.41,255.98,13166.865704049507,255.42,256.08,255.41,255.98,13166.8657
2017-01-27 11:45:00,256.0,256.23,255.77,256.19,12485.072196287048,256.0,256.23,255.77,256.19,12485.0722
2017-01-27 11:50:00,256.36,256.36,256.08,256.17,8915.427206600803,256.36,256.36,256.08,256.17,8915.4272
2017-01-27 11:55:00,256.19,256.26,255.76,256.01,19189.013136467267,256.19,256.26,255.76,256.01,19189.0131
2017-01-27 12:00:00,255.98,256.18,255.76,256.18,15175.333839973944,255.98,256.18,255.76,256.18,15175.3338
2017-01-27 12:05:00,256.14,256.36,256.08,256.3,7874.280751275649,256.14,256.36,256.08,256.3,7874.2808
2017-01-27 12:10:00,256.3,256.43,256.18,256.22,5052.654434914776,256.3,256.43,256.18,256.22,5052.6544
2017-01-27 12:15:00,256.2,256.54,256.13,256.37,6308.761263706439,256.2,256.54,256.13,256.37,6308.7613
2017-01-27 12:20:00,256.39,256.72,256.39,256.62,4869.178156551949,256.39,256.72,256.39,256.62,4869.1782
2017-01-27 12:25:00,256.55,256.8,256.42,256.72,4298.121810878298,256.55,256.8,256.42,256.72,4298.1218
2017-01-27 12:30:00,256.8,257.1,256.8,257.09,12423.18966453154,256.8,257.1,256.8,257.09,12423.1897
2017-01-27 12:35:00,257.0,257.19,256.87,256.99,20436.434697644123,257.0,257.19,256.87,256.99,20436.4347
2017-01-27 12:40:00,257.01,257.06,256.68,256.68,8679.839322549127,257.01,257.06,256.68,256.68,8679.8393
2017-01-27 12:45:00,256.56,256.89,256.56,256.65,4668.3313429595055,256.56,256.89,256.56,256.65,4668.3313
2017-01-27 12:50:00,256.7,256.7,256.4,256.49,5809.358375854957,256.7,256.7,256.4,256.49,5809.3584
2017-01-27 12:55:00,256.49,256.5,256.24,256.5,9499.511453696668,256.49,256.5,256.24,256.5,9499.5115
2017-01-27 13:00:00,256.45,256.58,256.23,256.25,4100.531972641407,256.45,256.58,256.23,256.25,4100.532
2017-01-27 13:05:00,256.26,256.43,256.02,256.13,5562.913907284768,256.26,256.43,256.02,256.13,5562.9139
2017-01-27 13:10:00,256.07,256.32,256.01,256.23,8539.789382260342,256.07,256.32,256.01,256.23,8539.7894
2017-01-27 13:15:00,256.21,256.34,256.08,256.31,5601.997611551406,256.21,256.34,256.08,256.31,5601.9976
2017-01-27 13:20:00,256.29,256.29,256.07,256.1,2279.8827488872003,256.29,256.29,256.07,256.1,2279.8827
2017-01-27 13:25:00,255.99,256.32,255.99,256.31,2497.01443925741,255.99,256.32,255.99,256.31,2497.0144
2017-01-27 13:30:00,256.23,256.56,256.22,256.45,3474.1070459233524,256.23,256.56,256.22,256.45,3474.107
2017-01-27 13:35:00,256.41,256.41,255.98,256.1,4401.259363804147,256.41,256.41,255.98,256.1,4401.2594
2017-01-27 13:40:00,256.14,256.3,256.09,256.3,4047.334708500706,256.14,256.3,256.09,256.3,4047.3347
2017-01-27 13:45:00,256.17,256.43,256.06,256.14,6079.687330365867,256.17,256.43,256.06,256.14,6079.6873
2017-01-27 13:50:00,256.09,256.17,255.99,256.07,5861.469981543806,256.09,256.17,255.99,256.07,5861.47
2017-01-27 13:55:00,256.16,256.32,256.02,256.25,4086.418412767344,256.16,256.32,256.02,256.25,4086.4184
2017-01-27 14:00:00,256.11,256.28,256.11,256.16,4649.8751492780375,256.11,256.28,256.11,256.16,4649.8751
2017-01-27 14:05:00,256.17,256.21,256.0,256.12,8717.837368363913,256.17,256.21,256.0,256.12,8717.8374
2017-01-27 14:10:00,256.16,256.35,256.05,256.19,7233.742264683531,256.16,256.35,256.05,256.19,7233.7423
2017-01-27 14:15:00,256.1,256.39,256.1,256.14,5397.893822603409,256.1,256.39,256.1,256.14,5397.8938
2017-01-27 14:20:00,256.14,256.36,256.14,256.21,9083.704266637717,256.14,256.36,256.14,256.21,9083.7043
2017-01-27 14:25:00,256.33,256.48,256.27,256.43,7960.047768971882,256.33,256.48,256.27,256.43,7960.0478
2017-01-27 14:30:00,256.43,256.49,256.11,256.2,16444.46857018782,256.43,256.49,256.11,256.2,16444.4686
2017-01-27 14:35:00,256.12,256.14,255.84,255.87,18767.77765714906,256.12,256.14,255.84,255.87,18767.7777
2017-01-27 14:40:00,255.92,256.11,255.79,255.93,10548.25751818478,255.92,256.11,255.79,255.93,10548.2575
2017-01-27 14:45:00,255.8,256.13,255.8,255.98,7978.50396265335,255.8,256.13,255.8,255.98,7978.504
2017-01-27 14:50:00,255.86,256.16,255.84,256.07,5933.123439365976,255.86,256.16,255.84,256.07,5933.1234
2017-01-27 14:55:00,256.06,256.17,255.96,256.03,20393.00835957008,256.06,256.17,255.96,256.03,20393.0084
2017-01-27 15:00:00,255.99,256.12,255.84,255.84,13570.730648138097,255.99,256.12,255.84,255.84,13570.7306
2017-01-27 15:05:00,255.84,255.97,255.79,255.91,7335.794159157529,255.84,255.97,255.79,255.91,7335.7942
2017-01-27 15:10:00,255.96,256.06,255.79,255.84,11445.011399413745,255.96,256.06,255.79,255.84,11445.0114
2017-01-27 15:15:00,255.84,255.85,255.67,255.68,11708.82640321355,255.84,255.85,255.67,255.68,11708.8264
2017-01-27 15:20:00,255.72,255.97,255.63,255.91,19998.91434154815,255.72,255.97,255.63,255.91,19998.9143
2017-01-27 15:25:00,255.95,256.17,255.69,255.8,16529.149929432202,255.95,256.17,255.69,255.8,16529.1499
2017-01-27 15:30:00,255.75,255.89,255.66,255.71,16370.643795461949,255.75,255.89,255.66,255.71,16370.6438
2017-01-27 15:35:00,255.74,256.05,255.71,256.05,21105.20030398437,255.74,256.05,255.71,256.05,21105.2003
2017-01-27 15:40:00,256.11,256.17,255.86,255.95,14621.64802952991,256.11,256.17,255.86,255.95,14621.648
2017-01-27 15:45:00,255.99,256.01,255.73,255.85,15023.341656714798,255.99,256.01,255.73,255.85,15023.3417
2017-01-27 15:50:00,255.87,256.33,255.87,256.16,53196.17848224949,255.87,256.33,255.87,256.16,53196.1785
2017-01-27 15:55:00,256.19,256.48,255.98,256.24,65253.50124850722,256.19,256.48,255.98,256.24,65253.5012
2017-01-30 09:30:00,256.31,256.9,255.84,256.73,35995.005971121485,256.31,256.9,255.84,256.73,35995.006
2017-01-30 09:35:00,256.74,256.85,255.06,255.08,27675.60525458691,256.74,256.85,255.06,255.08,27675.6053
2017-01-30 09:40:00,255.13,255.14,253.77,253.83,13140.80990120508,255.13,255.14,253.77,253.83,13140.8099
2017-01-30 09:45:00,253.9,254.41,253.65,253.67,19307.34990771903,253.9,254.41,253.65,253.67,19307.3499
2017-01-30 09:50:00,253.66,254.57,253.58,253.88,10478.775377266313,253.66,254.57,253.58,253.88,10478.7754
2017-01-30 09:55:00,254.22,254.65,254.09,254.09,9563.56530235588,254.22,254.65,254.09,254.09,9563.5653
2017-01-30 10:00:00,254.34,254.56,253.69,253.8,16142.655520573227,254.34,254.56,253.69,253.8,16142.6555
2017-01-30 10:05:00,253.91,253.92,253.07,253.2,23276.517207686466,253.91,253.92,253.07,253.2,23276.5172
2017-01-30 10:10:00,253.24,253.86,253.18,253.18,12163.717294539138,253.24,253.86,253.18,253.18,12163.7173
2017-01-30 10:15:00,253.28,253.51,252.75,252.76,18373.68363912713,253.28,253.51,252.75,252.76,18373.6836
2017-01-30 10:20:00,252.89,253.26,252.58,253.04,18755.8354141787,252.89,253.26,252.58,253.04,18755.8354
2017-01-30 10:25:00,253.06,253.69,253.06,253.47,15579.198784062535,253.06,253.69,253.06,253.47,15579.1988
2017-01-30 10:30:00,253.54,253.84,253.3,253.68,15904.896319617848,253.54,253.84,253.3,253.68,15904.8963
2017-01-30 10:35:00,253.79,253.79,253.31,253.51,9420.25838671154,253.79,253.79,253.31,253.51,9420.2584
2017-01-30 10:40:00,253.53,253.74,253.39,253.59,11048.746064488112,253.53,253.74,253.39,253.59,11048.7461
2017-01-30 10:45:00,253.54,253.66,253.3,253.3,9228.096840733906,253.54,253.66,253.3,253.3,9228.0968
2017-01-30 10:50:00,253.33,253.68,253.33,253.59,6660.514602106177,253.33,253.68,253.33,253.59,6660.5146
2017-01-30 10:55:00,253.62,253.97,253.62,253.76,7144.718271631745,253.62,253.97,253.62,253.76,7144.7183
2017-01-30 11:00:00,253.7,253.85,253.52,253.53,6788.622299424601,253.7,253.85,253.52,253.53,6788.6223
2017-01-30 11:05:00,253.55,254.03,253.5,253.96,18613.61415698621,253.55,254.03,253.5,253.96,18613.6142
2017-01-30 11:10:00,253.97,254.07,253.64,253.87,13896.42818369341,253.97,254.07,253.64,253.87,13896.4282
2017-01-30 11:15:00,254.01,254.03,253.69,253.78,11043.317772228856,254.01,254.03,253.69,253.78,11043.3178
2017-01-30 11:20:00,253.73,254.15,253.73,254.09,15157.963304744328,253.73,254.15,253.73,254.09,15157.9633
2017-01-30 11:25:00,254.09,254.09,253.6,253.86,7732.059494083162,254.09,254.09,253.6,253.86,7732.0595
2017-01-30 11:30:00,253.86,254.2,253.8,253.88,8422.538269460429,253.86,254.2,253.8,253.88,8422.5383
2017-01-30 11:35:00,253.99,254.09,253.88,254.09,5150.36369558137,253.99,254.09,253.88,254.09,5150.3637
2017-01-30 11:40:00,254.09,254.36,253.94,254.31,4635.761589403974,254.09,254.36,253.94,254.31,4635.7616
2017-01-30 11:45:00,254.31,254.32,254.13,254.26,6652.914992943221,254.31,254.32,254.13,254.26,6652.915
2017-01-30 11:50:00,254.32,254.41,254.17,254.27,6242.536098143524,254.32,254.41,254.17,254.27,6242.5361
2017-01-30 11:55:00,254.31,254.63,254.22,254.63,7889.479969601563,254.31,254.63,254.22,254.63,7889.48
2017-01-30 12:00:00,254.44,254.64,254.38,254.39,5814.786668114211,254.44,254.64,254.38,254.39,5814.7867
2017-01-30 12:05:00,254.39,254.68,254.39,254.64,6309.846922158289,254.39,254.68,254.39,254.64,6309.8469
2017-01-30 12:10:00,254.59,254.76,254.47,254.71,11717.51167082836,254.59,254.76,254.47,254.71,11717.5117
2017-01-30 12:15:00,254.71,254.91,254.57,254.83,8430.137878623385,254.71,254.91,254.57,254.83,8430.1379
2017-01-30 12:20:00,254.83,254.83,254.64,254.67,3039.8436651829334,254.83,254.83,254.64,254.67,3039.8437
2017-01-30 12:25:00,254.72,254.78,254.4,254.4,7341.222451416785,254.72,254.78,254.4,254.4,7341.2225
2017-01-30 12:30:00,254.34,254.34,254.16,254.25,5795.244815980893,254.34,254.34,254.16,254.25,5795.2448
2017-01-30 12:35:00,254.21,254.31,254.11,254.11,4885.463033329715,254.21,254.31,254.11,254.11,4885.463
2017-01-30 12:40:00,254.13,254.13,253.94,254.08,9445.228531104114,254.13,254.13,253.94,254.08,9445.2285
2017-01-30 12:45:00,254.01,254.05,253.88,253.89,5129.736184996201,254.01,254.05,253.88,253.89,5129.7362
2017-01-30 12:50:00,253.89,254.21,253.81,254.15,12457.930734990772,253.89,254.21,253.81,254.15,12457.9307
2017-01-30 12:55:00,254.04,254.09,253.82,253.83,21738.139181413528,254.04,254.09,253.82,253.83,21738.1392
2017-01-30 13:00:00,253.76,253.93,253.69,253.79,9237.867766800566,253.76,253.93,253.69,253.79,9237.8678
2017-01-30 13:05:00,253.8,254.25,253.76,254.14,7523.613071327761,253.8,254.25,253.76,254.14,7523.6131
2017-01-30 13:10:00,254.14,254.14,253.52,253.52,10530.886982955162,254.14,254.14,253.52,253.52,10530.887
2017-01-30 13:15:00,253.59,253.65,253.34,253.36,14856.150255129736,253.59,253.65,253.34,253.36,14856.1503
2017-01-30 13:20:00,253.37,253.56,253.35,253.48,10761.046574747585,253.37,253.56,253.35,253.48,10761.0466
2017-01-30 13:25:00,253.48,253.74,253.39,253.74,8893.714037563783,253.48,253.74,253.39,253.74,8893.714
2017-01-30 13:30:00,253.87,254.02,253.66,253.73,14227.55401150798,253.87,254.02,253.66,253.73,14227.554
2017-01-30 13:35:00,253.75,253.75,253.46,253.56,3184.236239279123,253.75,253.75,253.46,253.56,3184.2362
2017-01-30 13:40:00,253.45,253.8,253.31,253.63,8733.036586689828,253.45,253.8,253.31,253.63,8733.0366
2017-01-30 13:45:00,253.61,253.91,253.61,253.91,9988.05775702964,253.61,253.91,253.61,253.91,9988.0578
2017-01-30 13:50:00,253.9,254.06,253.72,253.76,7527.955705135165,253.9,254.06,253.72,253.76,7527.9557
2017-01-30 13:55:00,253.76,254.19,253.74,254.04,15923.352513299316,253.76,254.19,253.74,254.04,15923.3525
2017-01-30 14:00:00,254.04,254.34,253.9,254.34,6556.291390728477,254.04,254.34,253.9,254.34,6556.2914
2017-01-30 14:05:00,254.27,254.36,254.03,254.19,9917.489957659322,254.27,254.36,254.03,254.19,9917.49
2017-01-30 14:10:00,254.17,254.29,254.08,254.21,6973.184236239279,254.17,254.29,254.08,254.21,6973.1842
2017-01-30 14:15:00,254.31,254.64,254.31,254.64,6889.588535446749,254.31,254.64,254.31,254.64,6889.5885
2017-01-30 14:20:00,254.63,254.69,254.43,254.44,11220.280099880578,254.63,254.69,254.43,254.44,11220.2801
2017-01-30 14:25:00,254.67,254.91,254.56,254.91,3482.792313538161,254.67,254.91,254.56,254.91,3482.7923
2017-01-30 14:30:00,254.9,254.9,254.51,254.65,10386.494408858973,254.9,254.9,254.51,254.65,10386.4944
2017-01-30 14:35:00,254.51,254.51,254.3,254.4,2841.168168494192,254.51,254.51,254.3,254.4,2841.1682
2017-01-30 14:40:00,254.43,254.43,254.05,254.33,6868.961024861579,254.43,254.43,254.05,254.33,6868.961
2017-01-30 14:45:00,254.23,254.29,254.05,254.21,6731.082401476496,254.23,254.29,254.05,254.21,6731.0824
2017-01-30 14:50:00,254.27,254.34,254.04,254.24,5557.485615025513,254.27,254.34,254.04,254.24,5557.4856
2017-01-30 14:55:00,254.16,254.44,254.1,254.26,6330.474432743459,254.16,254.44,254.1,254.26,6330.4744
2017-01-30 15:00:00,254.42,254.42,253.99,253.99,5981.978069699273,254.42,254.42,253.99,253.99,5981.9781
2017-01-30 15:05:00,254.04,254.12,253.94,254.07,6412.9844750841385,254.04,254.12,253.94,254.07,6412.9845
2017-01-30 15:10:00,254.02,254.14,253.74,253.74,6513.950711106286,254.02,254.14,253.74,253.74,6513.9507
2017-01-30 15:15:00,253.8,253.99,253.63,253.9,16122.028009988058,253.8,253.99,253.63,253.9,16122.028
2017-01-30 15:20:00,253.9,253.97,253.63,253.74,18279.23135381609,253.9,253.97,253.63,253.74,18279.2314
2017-01-30 15:25:00,253.71,253.86,253.63,253.8,26889.58853544675,253.71,253.86,253.63,253.8,26889.5885
2017-01-30 15:30:00,253.74,253.81,253.62,253.68,25507.545326240364,253.74,253.81,253.62,253.68,25507.5453
2017-01-30 15:35:00,253.68,253.68,253.34,253.36,30834.87134947346,253.68,253.68,253.34,253.36,30834.8713
2017-01-30 15:40:00,253.36,253.52,253.11,253.46,40159.59179242211,253.36,253.52,253.11,253.46,40159.5918
2017-01-30 15:45:00,253.45,253.97,253.28,253.82,31286.50526544349,253.45,253.97,253.28,253.82,31286.5053
2017-01-30 15:50:00,253.85,254.3,253.81,254.26,37384.64878949083,253.85,254.3,253.81,254.26,37384.6488
2017-01-30 15:55:00,254.31,254.43,253.92,254.27,75670.39409401802,254.31,254.43,253.92,254.27,75670.3941
2017-01-31 09:30:00,253.31,253.31,250.64,250.77,44111.38855715992,253.31,253.31,250.64,250.77,44111.3886
2017-01-31 09:35:00,250.64,252.31,250.45,251.74,28890.457062208232,250.64,252.31,250.45,251.74,28890.4571
2017-01-31 09:40:00,251.27,251.99,250.75,250.93,18494.1917272826,251.27,251.99,250.75,250.93,18494.1917
2017-01-31 09:45:00,251.03,254.56,251.01,254.23,35434.806209966344,251.03,254.56,251.01,254.23,35434.8062
2017-01-31 09:50:00,254.63,255.05,253.21,253.53,37163.17446531321,254.63,255.05,253.21,253.53,37163.1745
2017-01-31 09:55:00,253.24,254.09,253.04,253.67,19894.69113017045,253.24,254.09,253.04,253.67,19894.6911
2017-01-31 10:00:00,253.33,254.57,253.33,253.72,36263.1636087287,253.33,254.57,253.33,253.72,36263.1636
2017-01-31 10:05:00,253.6,253.95,253.08,253.24,12251.655629139072,253.6,253.95,253.08,253.24,12251.6556
2017-01-31 10:10:00,252.89,254.68,252.89,254.58,23136.46726739768,252.89,254.68,252.89,254.58,23136.4673
2017-01-31 10:15:00,254.57,255.33,254.49,255.05,26228.42253826946,254.57,255.33,254.49,255.05,26228.4225
2017-01-31 10:20:00,255.12,256.07,255.03,255.64,41700.14113559874,255.12,256.07,255.03,255.64,41700.1411
2017-01-31 10:25:00,255.5,255.94,255.49,255.5,17627.836282705463,255.5,255.94,255.49,255.5,17627.8363
2017-01-31 10:30:00,255.52,255.96,255.18,255.96,15337.09694929975,255.52,255.96,255.18,255.96,15337.0969
2017-01-31 10:35:00,255.89,256.02,254.92,254.92,20268.157637607208,255.89,256.02,254.92,254.92,20268.1576
2017-01-31 10:40:00,255.07,255.68,254.51,255.17,22988.81771794593,255.07,255.68,254.51,255.17,22988.8177
2017-01-31 10:45:00,255.39,255.4,253.5,253.76,29941.374443600045,255.39,255.4,253.5,253.76,29941.3744
2017-01-31 10:50:00,253.7,253.93,253.19,253.52,19612.419932689176,253.7,253.93,253.19,253.52,19612.4199
2017-01-31 10:55:00,253.28,254.02,253.16,253.58,12968.190207360763,253.28,254.02,253.16,253.58,12968.1902
2017-01-31 11:00:00,253.51,253.66,253.31,253.51,6289.219411573119,253.51,253.66,253.31,253.51,6289.2194
2017-01-31 11:05:00,253.55,254.08,253.35,253.83,8721.094343719466,253.55,254.08,253.35,253.83,8721.0943
2017-01-31 11:10:00,253.77,254.59,253.77,254.58,10625.339268266203,253.77,254.59,253.77,254.58,10625.3393
2017-01-31 11:15:00,254.45,254.53,253.66,254.02,5642.166974269895,254.45,254.53,253.66,254.02,5642.167
2017-01-31 11:20:00,253.91,254.19,253.7,254.05,10890.23993051786,253.91,254.19,253.7,254.05,10890.2399
2017-01-31 11:25:00,253.98,253.99,252.91,253.08,28676.582347193573,253.98,253.99,252.91,253.08,28676.5823
2017-01-31 11:30:00,253.16,253.27,252.51,252.52,32399.305178590817,253.16,253.27,252.51,252.52,32399.3052
2017-01-31 11:35:00,252.52,252.93,252.39,252.69,29829.551623059386,252.52,252.93,252.39,252.69,29829.5516
2017-01-31 11:40:00,252.4,252.62,252.08,252.08,32608.837259798067,252.4,252.62,252.08,252.08,32608.8373
2017-01-31 11:45:00,252.18,252.18,251.29,251.52,18456.19368146781,252.18,252.18,251.29,251.52,18456.1937
2017-01-31 11:50:00,251.59,251.84,251.25,251.62,15232.873737922053,251.59,251.84,251.25,251.62,15232.8737
2017-01-31 11:55:00,251.67,251.67,251.29,251.54,4593.420909781783,251.67,251.67,251.29,251.54,4593.4209
2017-01-31 12:00:00,251.64,252.02,251.29,251.29,23095.212246227336,251.64,252.02,251.29,251.29,23095.2122
2017-01-31 12:05:00,251.39,251.55,251.28,251.29,9693.844316578005,251.39,251.55,251.28,251.29,9693.8443
2017-01-31 12:10:00,251.28,251.31,251.08,251.25,6090.543914884378,251.28,251.31,251.08,251.25,6090.5439
2017-01-31 12:15:00,251.36,251.56,250.92,251.2,7126.262077950277,251.36,251.56,250.92,251.2,7126.2621
2017-01-31 12:20:00,251.22,251.54,251.22,251.52,9237.867766800566,251.22,251.54,251.22,251.52,9237.8678
2017-01-31 12:25:00,251.52,251.91,251.41,251.81,7371.620888068614,251.52,251.91,251.41,251.81,7371.6209
2017-01-31 12:30:00,251.9,251.92,251.61,251.74,21198.56693084356,251.9,251.92,251.61,251.74,21198.5669
2017-01-31 12:35:00,251.71,251.89,251.46,251.46,13986.537835197048,251.71,251.89,251.46,251.46,13986.5378
2017-01-31 12:40:00,251.46,252.05,251.46,252.04,17147.9752469873,251.46,252.05,251.46,252.04,17147.9752
2017-01-31 12:45:00,251.92,251.97,251.37,251.37,7415.047226142656,251.92,251.97,251.37,251.37,7415.0472
2017-01-31 12:50:00,251.52,251.94,251.41,251.69,8576.701769623276,251.52,251.94,251.41,251.69,8576.7018
2017-01-31 12:55:00,251.76,251.88,251.36,251.39,8029.529909890349,251.76,251.88,251.36,251.39,8029.5299
2017-01-31 13:00:00,251.45,251.78,251.36,251.36,7510.585169905548,251.45,251.78,251.36,251.36,7510.5852
2017-01-31 13:05:00,251.36,251.46,251.29,251.29,7791.77070893497,251.36,251.46,251.29,251.29,7791.7707
2017-01-31 13:10:00,251.37,251.38,251.04,251.19,12755.40115079796,251.37,251.38,251.04,251.19,12755.4012
2017-01-31 13:15:00,251.23,251.38,251.04,251.36,17844.967973075672,251.23,251.38,251.04,251.36,17844.968
2017-01-31 13:20:00,251.29,251.83,251.27,251.73,17279.339919661274,251.29,251.83,251.27,251.73,17279.3399
2017-01-31 13:25:00,251.69,252.1,251.68,251.99,5156.877646292476,251.69,252.1,251.68,251.99,5156.8776
2017-01-31 13:30:00,252.02,252.26,252.02,252.22,6101.400499402888,252.02,252.26,252.02,252.22,6101.4005
2017-01-31 13:35:00,252.26,252.28,251.86,251.86,8513.733579415915,252.26,252.28,251.86,251.86,8513.7336
2017-01-31 13:40:00,251.92,252.22,251.87,252.17,5087.395505374009,251.92,252.22,251.87,252.17,5087.3955
2017-01-31 13:45:00,252.15,252.2,252.1,252.2,2279.8827488872003,252.15,252.2,252.1,252.2,2279.8827
2017-01-31 13:50:00,252.2,252.51,252.2,252.44,4098.360655737705,252.2,252.51,252.2,252.44,4098.3607
2017-01-31 13:55:00,252.47,252.59,252.19,252.21,10069.482140918468,252.47,252.59,252.19,252.21,10069.4821
2017-01-31 14:00:00,252.21,252.3,251.93,252.05,7544.240581912931,252.21,252.3,251.93,252.05,7544.2406
2017-01-31 14:05:00,252.05,252.12,251.88,252.03,10529.80132450331,252.05,252.12,251.88,252.03,10529.8013
2017-01-31 14:10:00,252.06,252.34,252.03,252.22,7527.955705135165,252.06,252.34,252.03,252.22,7527.9557
2017-01-31 14:15:00,252.24,252.57,252.23,252.46,25867.983932254912,252.24,252.57,252.23,252.46,25867.9839
2017-01-31 14:20:00,252.49,252.54,252.27,252.54,7404.190641624145,252.49,252.54,252.27,252.54,7404.1906
2017-01-31 14:25:00,252.58,252.7,252.34,252.7,13780.262729345348,252.58,252.7,252.34,252.7,13780.2627
2017-01-31 14:30:00,252.66,252.94,252.54,252.84,10856.584518510475,252.66,252.94,252.54,252.84,10856.5845
2017-01-31 14:35:00,252.84,253.23,252.81,253.2,7241.341873846488,252.84,253.23,252.81,253.2,7241.3419
2017-01-31 14:40:00,253.27,253.4,253.12,253.39,8814.460970578657,253.27,253.4,253.12,253.39,8814.461
2017-01-31 14:45:00,253.5,253.72,253.45,253.6,5494.517424818152,253.5,253.72,253.45,253.6,5494.5174
2017-01-31 14:50:00,253.66,253.74,253.47,253.47,10248.61578547389,253.66,253.74,253.47,253.47,10248.6158
2017-01-31 14:55:00,253.4,253.61,253.05,253.56,12368.906741938988,253.4,253.61,253.05,253.56,12368.9067
2017-01-31 15:00:00,253.63,253.76,253.63,253.76,24726.956899359466,253.63,253.76,253.63,253.76,24726.9569
2017-01-31 15:05:00,253.74,254.21,253.7,254.21,26765.82347193573,253.74,254.21,253.7,254.21,26765.8235
2017-01-31 15:10:00,254.21,254.21,253.69,253.86,16893.931169254152,254.21,254.21,253.69,253.86,16893.9312
2017-01-31 15:15:00,253.89,254.31,253.79,254.27,32822.71197481272,253.89,254.31,253.79,254.27,32822.712
2017-01-31 15:20:00,254.34,254.68,254.27,254.58,23849.744870263818,254.34,254.68,254.27,254.58,23849.7449
2017-01-31 15:25:00,254.6,255.04,254.58,255.01,19965.258929540767,254.6,255.04,254.58,255.01,19965.2589
2017-01-31 15:30:00,254.93,255.41,254.79,255.37,21516.664857235915,254.93,255.41,254.79,255.37,21516.6649
2017-01-31 15:35:00,255.43,255.51,255.03,255.47,25722.50569970687,255.43,255.51,255.03,255.47,25722.5057
2017-01-31 15:40:00,255.49,255.57,255.26,255.54,19693.844316578005,255.49,255.57,255.26,255.54,19693.8443
2017-01-31 15:45:00,255.56,255.81,255.41,255.56,36347.84496797308,255.56,255.81,255.41,255.56,36347.845
2017-01-31 15:50:00,255.56,255.66,255.31,255.44,33765.063511019434,255.56,255.66,255.31,255.44,33765.0635
2017-01-31 15:55:00,255.44,255.61,255.25,255.44,78929.54076647486,255.44,255.61,255.25,255.44,78929.5408
2017-02-01 09:30:00,256.97,256.98,255.77,256.78,56695.25567256541,256.97,256.98,255.77,256.78,56695.2557
2017-02-01 09:35:00,256.8,258.26,256.59,257.91,54634.67593095212,256.8,258.26,256.59,257.91,54634.6759
2017-02-01 09:40:00,257.9,258.39,257.57,258.37,42197.37270654652,257.9,258.39,257.57,258.37,42197.3727
2017-02-01 09:45:00,258.37,258.59,257.89,258.18,41003.148409510366,258.37,258.59,257.89,258.18,41003.1484
2017-02-01 09:50:00,258.09,258.34,257.49,257.59,25150.36369558137,258.09,258.34,257.49,257.59,25150.3637
2017-02-01 09:55:00,257.71,258.02,257.49,257.51,15580.284442514385,257.71,258.02,257.49,257.51,15580.2844
2017-02-01 10:00:00,257.52,258.36,257.31,258.19,12678.319400716537,257.52,258.36,257.31,258.19,12678.3194
2017-02-01 10:05:00,258.29,258.29,256.74,257.6,41289.76224079905,258.29,258.29,256.74,257.6,41289.7622
2017-02-01 10:10:00,257.53,257.78,257.24,257.32,9553.79437628922,257.53,257.78,257.24,257.32,9553.7944
2017-02-01 10:15:00,257.31,257.54,256.78,257.15,15314.298121810878,257.31,257.54,256.78,257.15,15314.2981
2017-02-01 10:20:00,257.14,257.63,256.98,257.17,11116.056888502875,257.14,257.63,256.98,257.17,11116.0569
2017-02-01 10:25:00,257.32,257.39,256.71,256.98,22945.391379871893,257.32,257.39,256.71,256.98,22945.3914
2017-02-01 10:30:00,256.8,257.31,256.11,256.43,24817.0665508631,256.8,257.31,256.11,256.43,24817.0666
2017-02-01 10:35:00,256.42,256.53,256.08,256.19,18131.58180436435,256.42,256.53,256.08,256.19,18131.5818
2017-02-01 10:40:00,256.29,256.45,256.01,256.26,23762.89219411573,256.29,256.45,256.01,256.26,23762.8922
2017-02-01 10:45:00,256.14,256.28,255.94,256.28,22056.23710780589,256.14,256.28,255.94,256.28,22056.2371
2017-02-01 10:50:00,256.37,256.85,256.2,256.58,13222.23428509391,256.37,256.85,256.2,256.58,13222.2343
2017-02-01 10:55:00,256.49,256.61,255.99,256.08,11890.131364672674,256.49,256.61,255.99,256.08,11890.1314
2017-02-01 11:00:00,256.07,256.33,255.93,256.28,8638.584301378787,256.07,256.33,255.93,256.28,8638.5843
2017-02-01 11:05:00,256.24,256.31,255.98,256.09,4994.02887851482,256.24,256.31,255.98,256.09,4994.0289
2017-02-01 11:10:00,256.17,256.35,255.84,255.88,17827.597437846056,256.17,256.35,255.84,255.88,17827.5974
2017-02-01 11:15:00,255.84,256.15,255.72,256.12,13027.901422212572,255.84,256.15,255.72,256.12,13027.9014
2017-02-01 11:20:00,256.17,256.19,255.98,256.03,6079.687330365867,256.17,256.19,255.98,256.03,6079.6873
2017-02-01 11:25:00,256.03,256.03,255.64,255.82,24685.701878189124,256.03,256.03,255.64,255.82,24685.7019
2017-02-01 11:30:00,255.89,256.23,255.61,256.23,43406.79622190859,255.89,256.23,255.61,256.23,43406.7962
2017-02-01 11:35:00,256.22,256.78,256.17,256.78,9077.19031592661,256.22,256.78,256.17,256.78,9077.1903
2017-02-01 11:40:00,256.78,256.78,256.23,256.34,11074.801867332537,256.78,256.78,256.23,256.34,11074.8019
2017-02-01 11:45:00,256.46,256.49,255.83,255.96,14686.787536640972,256.46,256.49,255.83,255.96,14686.7875
2017-02-01 11:50:00,256.01,256.17,255.84,256.08,8436.651829334493,256.01,256.17,255.84,256.08,8436.6518
2017-02-01 11:55:00,256.01,256.07,255.84,255.86,3474.1070459233524,256.01,256.07,255.84,255.86,3474.107
2017-02-01 12:00:00,255.95,256.35,255.84,255.9,10055.368581044404,255.95,256.35,255.84,255.9,10055.3686
2017-02-01 12:05:00,256.02,256.91,255.98,256.72,15148.192378677668,256.02,256.91,255.98,256.72,15148.1924
2017-02-01 12:10:00,256.79,256.99,256.62,256.62,16446.63988709152,256.79,256.99,256.62,256.62,16446.6399
2017-02-01 12:15:00,256.65,256.89,256.64,256.89,2822.711974812724,256.65,256.89,256.64,256.89,2822.712
2017-02-01 12:20:00,256.78,256.78,256.36,256.36,7749.430029312778,256.78,256.78,256.36,256.36,7749.43
2017-02-01 12:25:00,256.21,256.39,256.18,256.39,1954.185213331886,256.21,256.39,256.18,256.39,1954.1852
2017-02-01 12:30:00,256.38,256.41,256.19,256.31,7753.772663120183,256.38,256.41,256.19,256.31,7753.7727
2017-02-01 12:35:00,256.27,256.43,256.25,256.4,5662.794484855065,256.27,256.43,256.25,256.4,5662.7945
2017-02-01 12:40:00,256.53,256.54,256.25,256.31,5606.3402453588105,256.53,256.54,256.25,256.31,5606.3402
2017-02-01 12:45:00,256.31,256.55,256.31,256.55,3224.4056019976115,256.31,256.55,256.31,256.55,3224.4056
2017-02-01 12:50:00,256.48,256.69,256.45,256.6,6359.7872109434375,256.48,256.69,256.45,256.6,6359.7872
2017-02-01 12:55:00,256.58,256.78,256.46,256.77,6825.534686787537,256.58,256.78,256.46,256.77,6825.5347
2017-02-01 13:00:00,256.65,256.71,256.48,256.55,7511.670828357399,256.65,256.71,256.48,256.55,7511.6708
2017-02-01 13:05:00,256.68,256.81,256.53,256.78,4608.620128107697,256.68,256.81,256.53,256.78,4608.6201
2017-02-01 13:10:00,256.75,256.76,256.5,256.66,7302.138747150147,256.75,256.76,256.5,256.66,7302.1387
2017-02-01 13:15:00,256.66,256.78,256.58,256.73,4396.916729996743,256.66,256.78,256.58,256.73,4396.9167
2017-02-01 13:20:00,256.78,256.81,256.54,256.63,11668.65704049506,256.78,256.81,256.54,256.63,11668.657
2017-02-01 13:25:00,256.51,256.67,256.4,256.61,11802.19303007274,256.51,256.67,256.4,256.61,11802.193
2017-02-01 13:30:00,256.51,256.81,256.51,256.77,6502.008468135925,256.51,256.81,256.51,256.77,6502.0085
2017-02-01 13:35:00,256.84,256.86,256.6,256.72,9503.85408750407,256.84,256.86,256.6,256.72,9503.8541
2017-02-01 13:40:00,256.8,256.92,256.74,256.84,4675.930952122462,256.8,256.92,256.74,256.84,4675.931
2017-02-01 13:45:00,256.78,257.3,256.78,257.2,16510.693735750734,256.78,257.3,256.78,257.2,16510.6937
2017-02-01 13:50:00,257.23,257.28,257.07,257.1,13546.846162197373,257.23,257.28,257.07,257.1,13546.8462
2017-02-01 13:55:00,257.1,257.37,256.87,257.36,9884.92020410379,257.1,257.37,256.87,257.36,9884.9202
2017-02-01 14:00:00,257.61,257.9,257.09,257.44,22305.938551731622,257.61,257.9,257.09,257.44,22305.9386
2017-02-01 14:05:00,257.31,258.11,257.3,257.89,7768.9718814460975,257.31,258.11,257.3,257.89,7768.9719
2017-02-01 14:10:00,257.91,258.06,257.74,257.9,15499.945717077408,257.91,258.06,257.74,257.9,15499.9457
2017-02-01 14:15:00,257.8,258.12,257.59,258.12,8460.536315275214,257.8,258.12,257.59,258.12,8460.5363
2017-02-01 14:20:00,257.97,258.37,257.97,258.26,15106.93735750733,257.97,258.37,257.97,258.26,15106.9374
2017-02-01 14:25:00,258.24,258.53,258.18,258.53,13724.894148300946,258.24,258.53,258.18,258.53,13724.8941
2017-02-01 14:30:00,258.52,258.52,257.63,257.71,31025.94723699924,258.52,258.52,257.63,257.71,31025.9472
2017-02-01 14:35:00,257.71,257.72,257.29,257.42,10731.733796547607,257.71,257.72,257.29,257.42,10731.7338
2017-02-01 14:40:00,257.53,257.9,257.23,257.73,12452.502442731517,257.53,257.9,257.23,257.73,12452.5024
2017-02-01 14:45:00,257.82,257.87,257.5,257.86,14420.801215937468,257.82,257.87,257.5,257.86,14420.8012
2017-02-01 14:50:00,257.68,257.85,257.54,257.85,10593.855173162525,257.68,257.85,257.54,257.85,10593.8552
2017-02-01 14:55:00,257.85,258.18,257.6,258.17,10601.454782325482,257.85,258.18,257.6,258.17,10601.4548
2017-02-01 15:00:00,258.18,258.42,258.16,258.41,6625.773531646944,258.18,258.42,258.16,258.41,6625.7735
2017-02-01 15:05:00,258.47,258.48,257.99,258.06,12375.420692650092,258.47,258.48,257.99,258.06,12375.4207
2017-02-01 15:10:00,258.13,258.32,258.01,258.27,10003.256975355553,258.13,258.32,258.01,258.27,10003.257
2017-02-01 15:15:00,258.27,258.59,258.22,258.55,10060.79687330366,258.27,258.59,258.22,258.55,10060.7969
2017-02-01 15:20:00,258.54,258.69,258.46,258.68,17998.04581478667,258.54,258.69,258.46,258.68,17998.0458
2017-02-01 15:25:00,258.67,259.11,258.55,259.11,29592.87808055586,258.67,259.11,258.55,259.11,29592.8781
2017-02-01 15:30:00,259.07,259.13,258.75,258.85,28368.25534686788,259.07,259.13,258.75,258.85,28368.2553
2017-02-01 15:35:00,258.79,258.94,258.67,258.83,15309.955488003474,258.79,258.94,258.67,258.83,15309.9555
2017-02-01 15:40:00,258.8,259.13,258.79,258.99,24802.95299098904,258.8,259.13,258.79,258.99,24802.953
2017-02-01 15:45:00,259.0,259.04,258.73,258.89,48624.47074150472,259.0,259.04,258.73,258.89,48624.4707
2017-02-01 15:50:00,259.12,259.38,258.97,259.38,63573.98762349365,259.12,259.38,258.97,259.38,63573.9876
2017-02-01 15:55:00,259.39,259.81,259.27,259.46,104969.05873412224,259.39,259.81,259.27,259.46,104969.0587
2017-02-02 09:30:00,263.76,264.5,262.61,264.2,158451.0,263.76,264.5,262.61,264.2,158451.0
2017-02-02 09:35:00,264.43,264.5,262.0,262.87,84513.0,264.43,264.5,262.0,262.87,84513.0
2017-02-02 09:40:00,262.64,262.78,260.6,260.78,58763.0,262.64,262.78,260.6,260.78,58763.0
2017-02-02 09:45:00,260.78,261.85,260.5,261.54,30164.0,260.78,261.85,260.5,261.54,30164.0
2017-02-02 09:50:00,261.71,262.99,261.71,262.62,37935.0,261.71,262.99,261.71,262.62,37935.0
2017-02-02 09:55:00,262.57,263.61,262.41,262.95,37849.0,262.57,263.61,262.41,262.95,37849.0
2017-02-02 10:00:00,263.01,264.11,263.01,263.82,56343.0,263.01,264.11,263.01,263.82,56343.0
2017-02-02 10:05:00,263.8,264.49,263.56,264.41,64785.0,263.8,264.49,263.56,264.41,64785.0
2017-02-02 10:10:00,264.44,264.5,263.86,264.1,42460.0,264.44,264.5,263.86,264.1,42460.0
2017-02-02 10:15:00,264.01,264.46,263.52,263.58,15383.0,264.01,264.46,263.52,263.58,15383.0
2017-02-02 10:20:00,263.64,264.07,262.81,263.0,26493.0,263.64,264.07,262.81,263.0,26493.0
2017-02-02 10:25:00,263.01,263.01,262.2,262.85,26399.0,263.01,263.01,262.2,262.85,26399.0
2017-02-02 10:30:00,262.75,262.85,261.38,261.48,19980.0,262.75,262.85,261.38,261.48,19980.0
2017-02-02 10:35:00,261.4,261.71,260.65,260.71,34211.0,261.4,261.71,260.65,260.71,34211.0
2017-02-02 10:40:00,260.66,261.27,260.56,260.8,38733.0,260.66,261.27,260.56,260.8,38733.0
2017-02-02 10:45:00,260.8,261.61,260.8,261.36,27750.0,260.8,261.61,260.8,261.36,27750.0
2017-02-02 10:50:00,261.35,261.6,261.21,261.56,22588.0,261.35,261.6,261.21,261.56,22588.0
2017-02-02 10:55:00,261.56,262.39,261.55,262.24,19801.0,261.56,262.39,261.55,262.24,19801.0
2017-02-02 11:00:00,262.24,262.46,261.96,262.26,51669.0,262.24,262.46,261.96,262.26,51669.0
2017-02-02 11:05:00,262.14,262.21,261.62,261.87,15835.0,262.14,262.21,261.62,261.87,15835.0
2017-02-02 11:10:00,261.71,262.24,261.71,262.02,23714.0,261.71,262.24,261.71,262.02,23714.0
2017-02-02 11:15:00,261.96,262.09,261.72,261.87,21649.0,261.96,262.09,261.72,261.87,21649.0
2017-02-02 11:20:00,261.96,262.1,261.87,262.08,17603.0,261.96,262.1,261.87,262.08,17603.0
2017-02-02 11:25:00,262.17,262.35,261.84,261.97,25241.0,262.17,262.35,261.84,261.97,25241.0
2017-02-02 11:30:00,261.9,262.08,261.63,261.8,23659.0,261.9,262.08,261.63,261.8,23659.0
2017-02-02 11:35:00,261.8,262.02,261.6,261.6,11582.0,261.8,262.02,261.6,261.6,11582.0
2017-02-02 11:40:00,261.56,261.71,261.35,261.71,11275.0,261.56,261.71,261.35,261.71,11275.0
2017-02-02 11:45:00,261.63,261.78,261.11,261.11,12334.0,261.63,261.78,261.11,261.11,12334.0
2017-02-02 11:50:00,261.12,261.12,260.7,260.92,21303.0,261.12,261.12,260.7,260.92,21303.0
2017-02-02 11:55:00,260.99,261.18,260.65,261.08,22043.0,260.99,261.18,260.65,261.08,22043.0
2017-02-02 12:00:00,261.18,261.57,260.86,260.97,13427.0,261.18,261.57,260.86,260.97,13427.0
2017-02-02 12:05:00,260.85,261.13,260.64,261.13,22484.0,260.85,261.13,260.64,261.13,22484.0
2017-02-02 12:10:00,261.08,261.71,261.08,261.56,8560.0,261.08,261.71,261.08,261.56,8560.0
2017-02-02 12:15:00,261.49,262.0,261.41,261.82,19400.0,261.49,262.0,261.41,261.82,19400.0
2017-02-02 12:20:00,261.84,262.27,261.82,261.95,10020.0,261.84,262.27,261.82,261.95,10020.0
2017-02-02 12:25:00,261.9,262.09,261.73,262.0,10640.0,261.9,262.09,261.73,262.0,10640.0
2017-02-02 12:30:00,262.01,262.02,261.53,261.77,38859.0,262.01,262.02,261.53,261.77,38859.0
2017-02-02 12:35:00,261.8,262.1,261.6,261.69,13079.0,261.8,262.1,261.6,261.69,13079.0
2017-02-02 12:40:00,261.69,262.01,261.69,261.93,11450.0,261.69,262.01,261.69,261.93,11450.0
2017-02-02 12:45:00,261.96,262.17,261.89,262.11,8499.0,261.96,262.17,261.89,262.11,8499.0
2017-02-02 12:50:00,262.01,262.06,261.75,261.94,10273.0,262.01,262.06,261.75,261.94,10273.0
2017-02-02 12:55:00,261.94,262.31,261.92,262.0,14750.0,261.94,262.31,261.92,262.0,14750.0
2017-02-02 13:00:00,262.0,262.1,261.89,262.07,15492.0,262.0,262.1,261.89,262.07,15492.0
2017-02-02 13:05:00,262.07,262.18,261.95,262.18,9550.0,262.07,262.18,261.95,262.18,9550.0
2017-02-02 13:10:00,262.14,262.64,262.1,262.64,11018.0,262.14,262.64,262.1,262.64,11018.0
2017-02-02 13:15:00,262.66,262.75,262.02,262.02,10618.0,262.66,262.75,262.02,262.02,10618.0
2017-02-02 13:20:00,262.0,262.73,261.91,262.36,13189.0,262.0,262.73,261.91,262.36,13189.0
2017-02-02 13:25:00,262.29,262.55,262.15,262.55,7687.0,262.29,262.55,262.15,262.55,7687.0
2017-02-02 13:30:00,262.38,262.51,262.27,262.41,14267.0,262.38,262.51,262.27,262.41,14267.0
2017-02-02 13:35:00,262.32,262.86,262.25,262.83,15338.0,262.32,262.86,262.25,262.83,15338.0
2017-02-02 13:40:00,262.86,263.39,262.68,263.34,20531.0,262.86,263.39,262.68,263.34,20531.0
2017-02-02 13:45:00,263.41,263.53,263.03,263.03,13209.0,263.41,263.53,263.03,263.03,13209.0
2017-02-02 13:50:00,263.04,263.3,263.04,263.05,11478.0,263.04,263.3,263.04,263.05,11478.0
2017-02-02 13:55:00,263.03,263.51,262.98,263.48,36860.0,263.03,263.51,262.98,263.48,36860.0
2017-02-02 14:00:00,263.43,263.47,263.2,263.35,8742.0,263.43,263.47,263.2,263.35,8742.0
2017-02-02 14:05:00,263.36,264.07,263.3,264.02,22234.0,263.36,264.07,263.3,264.02,22234.0
2017-02-02 14:10:00,264.0,264.4,263.93,264.36,26646.0,264.0,264.4,263.93,264.36,26646.0
2017-02-02 14:15:00,264.38,264.47,263.73,263.8,42336.0,264.38,264.47,263.73,263.8,42336.0
2017-02-02 14:20:00,263.85,263.88,262.89,262.89,33215.0,263.85,263.88,262.89,262.89,33215.0
2017-02-02 14:25:00,262.88,262.9,262.35,262.58,25790.0,262.88,262.9,262.35,262.58,25790.0
2017-02-02 14:30:00,262.52,262.62,261.9,261.99,30528.0,262.52,262.62,261.9,261.99,30528.0
2017-02-02 14:35:00,262.0,262.89,261.93,262.88,19965.0,262.0,262.89,261.93,262.88,19965.0
2017-02-02 14:40:00,262.9,263.2,262.86,263.06,9307.0,262.9,263.2,262.86,263.06,9307.0
2017-02-02 14:45:00,263.13,263.35,262.96,263.18,14961.0,263.13,263.35,262.96,263.18,14961.0
2017-02-02 14:50:00,263.22,263.36,262.83,263.03,11651.0,263.22,263.36,262.83,263.03,11651.0
2017-02-02 14:55:00,263.15,263.35,263.12,263.29,11498.0,263.15,263.35,263.12,263.29,11498.0
2017-02-02 15:00:00,263.29,263.46,263.0,263.03,14513.0,263.29,263.46,263.0,263.03,14513.0
2017-02-02 15:05:00,263.05,263.4,263.02,263.38,13495.0,263.05,263.4,263.02,263.38,13495.0
2017-02-02 15:10:00,263.4,263.68,263.3,263.35,21877.0,263.4,263.68,263.3,263.35,21877.0
2017-02-02 15:15:00,263.32,263.84,263.29,263.76,24963.0,263.32,263.84,263.29,263.76,24963.0
2017-02-02 15:20:00,263.8,264.07,263.73,263.98,21942.0,263.8,264.07,263.73,263.98,21942.0
2017-02-02 15:25:00,263.91,264.19,263.62,263.64,29216.0,263.91,264.19,263.62,263.64,29216.0
2017-02-02 15:30:00,263.64,263.71,263.1,263.37,33788.0,263.64,263.71,263.1,263.37,33788.0
2017-02-02 15:35:00,263.39,263.57,263.35,263.45,21856.0,263.39,263.57,263.35,263.45,21856.0
2017-02-02 15:40:00,263.45,263.73,263.39,263.55,38539.0,263.45,263.73,263.39,263.55,38539.0
2017-02-02 15:45:00,263.54,264.17,263.54,264.08,33946.0,263.54,264.17,263.54,264.08,33946.0
2017-02-02 15:50:00,264.11,264.52,264.1,264.48,58921.0,264.11,264.52,264.1,264.48,58921.0
2017-02-02 15:55:00,264.44,264.45,263.7,264.17,110659.0,264.44,264.45,263.7,264.17,110659.0
2017-02-03 09:30:00,264.98,266.0,263.56,263.87,52332.0,264.98,266.0,263.56,263.87,52332.0
2017-02-03 09:35:00,263.87,264.75,263.32,263.74,20797.0,263.87,264.75,263.32,263.74,20797.0
2017-02-03 09:40:00,263.74,264.07,263.27,263.5,14164.0,263.74,264.07,263.27,263.5,14164.0
2017-02-03 09:45:00,263.32,263.77,262.52,262.58,38795.0,263.32,263.77,262.52,262.58,38795.0
2017-02-03 09:50:00,262.61,262.84,261.76,262.8,17987.0,262.61,262.84,261.76,262.8,17987.0
2017-02-03 09:55:00,262.79,263.13,262.24,263.12,22444.0,262.79,263.13,262.24,263.12,22444.0
2017-02-03 10:00:00,263.12,263.89,262.89,263.34,19575.0,263.12,263.89,262.89,263.34,19575.0
2017-02-03 10:05:00,263.45,263.7,263.13,263.33,8200.0,263.45,263.7,263.13,263.33,8200.0
2017-02-03 10:10:00,263.2,263.94,263.19,263.94,11568.0,263.2,263.94,263.19,263.94,11568.0
2017-02-03 10:15:00,263.83,264.05,263.26,263.51,21386.0,263.83,264.05,263.26,263.51,21386.0
2017-02-03 10:20:00,263.66,263.99,263.23,263.48,9478.0,263.66,263.99,263.23,263.48,9478.0
2017-02-03 10:25:00,263.64,264.26,263.41,263.41,6692.0,263.64,264.26,263.41,263.41,6692.0
2017-02-03 10:30:00,263.4,263.83,263.35,263.47,10774.0,263.4,263.83,263.35,263.47,10774.0
2017-02-03 10:35:00,263.25,263.36,262.54,262.72,10885.0,263.25,263.36,262.54,262.72,10885.0
2017-02-03 10:40:00,262.76,262.95,262.37,262.88,10325.0,262.76,262.95,262.37,262.88,10325.0
2017-02-03 10:45:00,262.69,263.5,262.49,263.49,16446.0,262.69,263.5,262.49,263.49,16446.0
2017-02-03 10:50:00,263.44,263.5,262.73,262.98,10830.0,263.44,263.5,262.73,262.98,10830.0
2017-02-03 10:55:00,262.76,263.09,262.76,263.07,10959.0,262.76,263.09,262.76,263.07,10959.0
2017-02-03 11:00:00,263.06,263.07,262.71,262.86,10850.0,263.06,263.07,262.71,262.86,10850.0
2017-02-03 11:05:00,262.86,263.32,262.85,263.11,10503.0,262.86,263.32,262.85,263.11,10503.0
2017-02-03 11:10:00,263.26,263.29,262.97,263.0,13441.0,263.26,263.29,262.97,263.0,13441.0
2017-02-03 11:15:00,262.98,263.47,262.9,263.47,10386.0,262.98,263.47,262.9,263.47,10386.0
2017-02-03 11:20:00,263.49,264.45,263.48,263.58,19800.0,263.49,264.45,263.48,263.58,19800.0
2017-02-03 11:25:00,263.63,263.81,263.42,263.5,5567.0,263.63,263.81,263.42,263.5,5567.0
2017-02-03 11:30:00,263.39,263.9,263.39,263.57,10028.0,263.39,263.9,263.39,263.57,10028.0
2017-02-03 11:35:00,263.58,263.73,263.36,263.36,7923.0,263.58,263.73,263.36,263.36,7923.0
2017-02-03 11:40:00,263.59,264.0,263.54,263.8,13859.0,263.59,264.0,263.54,263.8,13859.0
2017-02-03 11:45:00,263.63,263.84,263.57,263.68,8833.0,263.63,263.84,263.57,263.68,8833.0
2017-02-03 11:50:00,263.81,263.85,263.53,263.75,8562.0,263.81,263.85,263.53,263.75,8562.0
2017-02-03 11:55:00,263.63,263.91,263.54,263.9,12109.0,263.63,263.91,263.54,263.9,12109.0
2017-02-03 12:00:00,263.87,264.33,263.87,263.94,14720.0,263.87,264.33,263.87,263.94,14720.0
2017-02-03 12:05:00,264.05,264.21,263.9,264.16,8125.0,264.05,264.21,263.9,264.16,8125.0
2017-02-03 12:10:00,264.08,264.45,264.04,264.41,3857.0,264.08,264.45,264.04,264.41,3857.0
2017-02-03 12:15:00,264.29,264.47,264.29,264.36,7000.0,264.29,264.47,264.29,264.36,7000.0
2017-02-03 12:20:00,264.46,264.77,264.46,264.51,7430.0,264.46,264.77,264.46,264.51,7430.0
2017-02-03 12:25:00,264.34,264.63,264.34,264.51,4613.0,264.34,264.63,264.34,264.51,4613.0
2017-02-03 12:30:00,264.55,264.66,264.39,264.42,5238.0,264.55,264.66,264.39,264.42,5238.0
2017-02-03 12:35:00,264.42,264.57,264.41,264.46,2979.0,264.42,264.57,264.41,264.46,2979.0
2017-02-03 12:40:00,264.49,264.54,264.08,264.28,12965.0,264.49,264.54,264.08,264.28,12965.0
2017-02-03 12:45:00,264.29,264.41,264.16,264.23,6950.0,264.29,264.41,264.16,264.23,6950.0
2017-02-03 12:50:00,264.2,264.35,264.02,264.12,9770.0,264.2,264.35,264.02,264.12,9770.0
2017-02-03 12:55:00,264.12,264.16,263.94,263.94,9006.0,264.12,264.16,263.94,263.94,9006.0
2017-02-03 13:00:00,264.05,264.38,264.05,264.3,3785.0,264.05,264.38,264.05,264.3,3785.0
2017-02-03 13:05:00,264.36,264.5,264.17,264.48,5487.0,264.36,264.5,264.17,264.48,5487.0
2017-02-03 13:10:00,264.48,264.61,264.4,264.45,2304.0,264.48,264.61,264.4,264.45,2304.0
2017-02-03 13:15:00,264.45,264.72,264.4,264.4,9599.0,264.45,264.72,264.4,264.4,9599.0
2017-02-03 13:20:00,264.4,264.54,264.33,264.41,9045.0,264.4,264.54,264.33,264.41,9045.0
2017-02-03 13:25:00,264.33,264.46,264.05,264.4,28013.0,264.33,264.46,264.05,264.4,28013.0
2017-02-03 13:30:00,264.42,264.66,264.28,264.62,12804.0,264.42,264.66,264.28,264.62,12804.0
2017-02-03 13:35:00,264.66,264.74,264.36,264.68,12688.0,264.66,264.74,264.36,264.68,12688.0
2017-02-03 13:40:00,264.65,264.7,264.45,264.66,8788.0,264.65,264.7,264.45,264.66,8788.0
2017-02-03 13:45:00,264.53,264.66,264.45,264.5,6071.0,264.53,264.66,264.45,264.5,6071.0
2017-02-03 13:50:00,264.5,264.63,264.48,264.58,4323.0,264.5,264.63,264.48,264.58,4323.0
2017-02-03 13:55:00,264.66,264.75,264.52,264.56,14791.0,264.66,264.75,264.52,264.56,14791.0
2017-02-03 14:00:00,264.52,264.85,264.52,264.81,9240.0,264.52,264.85,264.52,264.81,9240.0
2017-02-03 14:05:00,264.79,265.28,264.79,265.17,26099.0,264.79,265.28,264.79,265.17,26099.0
2017-02-03 14:10:00,265.2,265.31,264.77,264.9,9399.0,265.2,265.31,264.77,264.9,9399.0
2017-02-03 14:15:00,264.79,264.94,264.62,264.78,21379.0,264.79,264.94,264.62,264.78,21379.0
2017-02-03 14:20:00,264.78,264.84,264.56,264.65,5150.0,264.78,264.84,264.56,264.65,5150.0
2017-02-03 14:25:00,264.65,264.79,264.42,264.72,9429.0,264.65,264.79,264.42,264.72,9429.0
2017-02-03 14:30:00,264.73,264.76,264.57,264.73,5036.0,264.73,264.76,264.57,264.73,5036.0
2017-02-03 14:35:00,264.74,264.9,264.64,264.89,3847.0,264.74,264.9,264.64,264.89,3847.0
2017-02-03 14:40:00,264.87,264.97,264.66,264.9,11502.0,264.87,264.97,264.66,264.9,11502.0
2017-02-03 14:45:00,264.78,264.95,264.64,264.65,6767.0,264.78,264.95,264.64,264.65,6767.0
2017-02-03 14:50:00,264.65,264.85,264.51,264.83,13280.0,264.65,264.85,264.51,264.83,13280.0
2017-02-03 14:55:00,264.87,264.99,264.83,264.98,6803.0,264.87,264.99,264.83,264.98,6803.0
2017-02-03 15:00:00,264.89,264.94,264.73,264.89,11048.0,264.89,264.94,264.73,264.89,11048.0
2017-02-03 15:05:00,264.89,265.08,264.73,264.81,24971.0,264.89,265.08,264.73,264.81,24971.0
2017-02-03 15:10:00,264.91,265.14,264.85,265.03,9966.0,264.91,265.14,264.85,265.03,9966.0
2017-02-03 15:15:00,265.14,265.45,265.13,265.25,14922.0,265.14,265.45,265.13,265.25,14922.0
2017-02-03 15:20:00,265.23,265.28,265.06,265.09,13914.0,265.23,265.28,265.06,265.09,13914.0
2017-02-03 15:25:00,265.07,265.3,264.75,264.86,23428.0,265.07,265.3,264.75,264.86,23428.0
2017-02-03 15:30:00,264.81,264.94,264.71,264.71,29836.0,264.81,264.94,264.71,264.71,29836.0
2017-02-03 15:35:00,264.75,264.92,264.68,264.72,24615.0,264.75,264.92,264.68,264.72,24615.0
2017-02-03 15:40:00,264.68,264.75,264.38,264.42,33341.0,264.68,264.75,264.38,264.42,33341.0
2017-02-03 15:45:00,264.41,264.45,264.18,264.22,39342.0,264.41,264.45,264.18,264.22,39342.0
2017-02-03 15:50:00,264.32,264.85,264.27,264.69,45257.0,264.32,264.85,264.27,264.69,45257.0
2017-02-03 15:55:00,264.7,264.83,264.52,264.63,48727.0,264.7,264.83,264.52,264.63,48727.0
2017-02-06 09:30:00,264.46,264.88,263.68,264.54,27115.0,264.46,264.88,263.68,264.54,27115.0
2017-02-06 09:35:00,264.71,264.72,263.18,263.82,19875.0,264.71,264.72,263.18,263.82,19875.0
2017-02-06 09:40:00,263.95,264.55,263.59,263.7,15778.0,263.95,264.55,263.59,263.7,15778.0
2017-02-06 09:45:00,263.82,264.23,263.42,264.12,10487.0,263.82,264.23,263.42,264.12,10487.0
2017-02-06 09:50:00,264.13,264.57,264.04,264.41,21600.0,264.13,264.57,264.04,264.41,21600.0
2017-02-06 09:55:00,264.5,264.76,264.26,264.61,15232.0,264.5,264.76,264.26,264.61,15232.0
2017-02-06 10:00:00,264.66,264.82,264.41,264.47,11611.0,264.66,264.82,264.41,264.47,11611.0
2017-02-06 10:05:00,264.57,264.73,264.41,264.48,14990.0,264.57,264.73,264.41,264.48,14990.0
2017-02-06 10:10:00,264.54,264.85,264.41,264.75,18038.0,264.54,264.85,264.41,264.75,18038.0
2017-02-06 10:15:00,264.75,264.81,264.48,264.72,16457.0,264.75,264.81,264.48,264.72,16457.0
2017-02-06 10:20:00,264.79,264.95,264.54,264.84,9550.0,264.79,264.95,264.54,264.84,9550.0
2017-02-06 10:25:00,264.87,265.26,264.84,265.16,10197.0,264.87,265.26,264.84,265.16,10197.0
2017-02-06 10:30:00,265.17,265.21,264.76,265.21,9373.0,265.17,265.21,264.76,265.21,9373.0
2017-02-06 10:35:00,265.12,265.17,264.86,264.98,7975.0,265.12,265.17,264.86,264.98,7975.0
2017-02-06 10:40:00,264.99,265.21,264.97,265.04,10128.0,264.99,265.21,264.97,265.04,10128.0
2017-02-06 10:45:00,265.08,265.34,264.77,264.77,14902.0,265.08,265.34,264.77,264.77,14902.0
2017-02-06 10:50:00,265.02,265.02,264.74,264.92,7254.0,265.02,265.02,264.74,264.92,7254.0
2017-02-06 10:55:00,264.93,264.93,264.38,264.47,9668.0,264.93,264.93,264.38,264.47,9668.0
2017-02-06 11:00:00,264.55,264.7,264.42,264.7,10710.0,264.55,264.7,264.42,264.7,10710.0
2017-02-06 11:05:00,264.72,264.9,264.52,264.78,11235.0,264.72,264.9,264.52,264.78,11235.0
2017-02-06 11:10:00,264.67,265.03,264.67,264.99,6780.0,264.67,265.03,264.67,264.99,6780.0
2017-02-06 11:15:00,264.99,265.09,264.81,264.89,14236.0,264.99,265.09,264.81,264.89,14236.0
2017-02-06 11:20:00,264.82,264.97,264.78,264.86,7035.0,264.82,264.97,264.78,264.86,7035.0
2017-02-06 11:25:00,264.93,265.09,264.67,264.97,7395.0,264.93,265.09,264.67,264.97,7395.0
2017-02-06 11:30:00,265.03,265.32,264.82,265.02,21408.0,265.03,265.32,264.82,265.02,21408.0
2017-02-06 11:35:00,265.06,265.06,264.76,264.83,8060.0,265.06,265.06,264.76,264.83,8060.0
2017-02-06 11:40:00,264.9,265.1,264.64,265.1,6649.0,264.9,265.1,264.64,265.1,6649.0
2017-02-06 11:45:00,265.04,265.18,264.7,264.7,6400.0,265.04,265.18,264.7,264.7,6400.0
2017-02-06 11:50:00,264.78,264.91,264.5,264.9,8092.0,264.78,264.91,264.5,264.9,8092.0
2017-02-06 11:55:00,264.9,264.97,264.71,264.87,5040.0,264.9,264.97,264.71,264.87,5040.0
2017-02-06 12:00:00,264.77,264.86,264.28,264.36,10263.0,264.77,264.86,264.28,264.36,10263.0
2017-02-06 12:05:00,264.29,264.66,264.29,264.42,9632.0,264.29,264.66,264.29,264.42,9632.0
2017-02-06 12:10:00,264.42,264.71,264.36,264.71,6900.0,264.42,264.71,264.36,264.71,6900.0
2017-02-06 12:15:00,264.73,264.74,264.55,264.66,8040.0,264.73,264.74,264.55,264.66,8040.0
2017-02-06 12:20:00,264.72,264.75,264.43,264.48,9327.0,264.72,264.75,264.43,264.48,9327.0
2017-02-06 12:25:00,264.47,264.65,264.45,264.62,7100.0,264.47,264.65,264.45,264.62,7100.0
2017-02-06 12:30:00,264.57,264.65,264.28,264.31,7843.0,264.57,264.65,264.28,264.31,7843.0
2017-02-06 12:35:00,264.3,264.49,264.16,264.34,5800.0,264.3,264.49,264.16,264.34,5800.0
2017-02-06 12:40:00,264.43,264.51,264.27,264.31,6672.0,264.43,264.51,264.27,264.31,6672.0
2017-02-06 12:45:00,264.23,264.23,263.52,263.56,9373.0,264.23,264.23,263.52,263.56,9373.0
2017-02-06 12:50:00,263.58,263.98,263.5,263.64,10175.0,263.58,263.98,263.5,263.64,10175.0
2017-02-06 12:55:00,263.8,263.85,263.68,263.72,4600.0,263.8,263.85,263.68,263.72,4600.0
2017-02-06 13:00:00,263.72,263.94,263.56,263.66,9300.0,263.72,263.94,263.56,263.66,9300.0
2017-02-06 13:05:00,263.66,263.92,263.51,263.82,5876.0,263.66,263.92,263.51,263.82,5876.0
2017-02-06 13:10:00,263.82,264.23,263.8,263.8,10863.0,263.82,264.23,263.8,263.8,10863.0
2017-02-06 13:15:00,263.78,263.86,263.35,263.71,7806.0,263.78,263.86,263.35,263.71,7806.0
2017-02-06 13:20:00,263.65,264.14,263.64,264.1,4180.0,263.65,264.14,263.64,264.1,4180.0
2017-02-06 13:25:00,264.05,264.42,264.03,264.3,2100.0,264.05,264.42,264.03,264.3,2100.0
2017-02-06 13:30:00,264.31,264.42,264.21,264.28,6589.0,264.31,264.42,264.21,264.28,6589.0
2017-02-06 13:35:00,264.3,264.39,264.01,264.01,4422.0,264.3,264.39,264.01,264.01,4422.0
2017-02-06 13:40:00,263.97,264.26,263.97,264.16,5800.0,263.97,264.26,263.97,264.16,5800.0
2017-02-06 13:45:00,264.17,264.22,264.01,264.08,4280.0,264.17,264.22,264.01,264.08,4280.0
2017-02-06 13:50:00,264.16,264.34,264.1,264.17,9589.0,264.16,264.34,264.1,264.17,9589.0
2017-02-06 13:55:00,264.12,264.32,264.03,264.28,5475.0,264.12,264.32,264.03,264.28,5475.0
2017-02-06 14:00:00,264.26,264.39,264.19,264.28,9124.0,264.26,264.39,264.19,264.28,9124.0
2017-02-06 14:05:00,264.29,264.66,264.27,264.66,14556.0,264.29,264.66,264.27,264.66,14556.0
2017-02-06 14:10:00,264.63,264.68,264.45,264.51,6448.0,264.63,264.68,264.45,264.51,6448.0
2017-02-06 14:15:00,264.54,264.8,264.48,264.48,9084.0,264.54,264.8,264.48,264.48,9084.0
2017-02-06 14:20:00,264.53,264.85,264.45,264.83,6770.0,264.53,264.85,264.45,264.83,6770.0
2017-02-06 14:25:00,264.74,264.95,264.61,264.63,4800.0,264.74,264.95,264.61,264.63,4800.0
2017-02-06 14:30:00,264.68,264.94,264.68,264.87,4743.0,264.68,264.94,264.68,264.87,4743.0
2017-02-06 14:35:00,264.84,264.85,264.68,264.85,3719.0,264.84,264.85,264.68,264.85,3719.0
2017-02-06 14:40:00,264.86,264.87,264.67,264.74,6000.0,264.86,264.87,264.67,264.74,6000.0
2017-02-06 14:45:00,264.9,264.9,264.6,264.73,4162.0,264.9,264.9,264.6,264.73,4162.0
2017-02-06 14:50:00,264.7,264.7,264.32,264.61,6315.0,264.7,264.7,264.32,264.61,6315.0
2017-02-06 14:55:00,264.55,264.82,264.53,264.77,8438.0,264.55,264.82,264.53,264.77,8438.0
2017-02-06 15:00:00,264.78,264.91,264.69,264.89,5043.0,264.78,264.91,264.69,264.89,5043.0
2017-02-06 15:05:00,264.83,265.04,264.72,265.04,6526.0,264.83,265.04,264.72,265.04,6526.0
2017-02-06 15:10:00,265.05,265.12,264.9,265.11,10624.0,265.05,265.12,264.9,265.11,10624.0
2017-02-06 15:15:00,265.11,265.4,265.07,265.19,9662.0,265.11,265.4,265.07,265.19,9662.0
2017-02-06 15:20:00,265.26,265.32,265.12,265.27,6740.0,265.26,265.32,265.12,265.27,6740.0
2017-02-06 15:25:00,265.21,265.4,265.12,265.4,5400.0,265.21,265.4,265.12,265.4,5400.0
2017-02-06 15:30:00,265.4,265.4,264.89,264.95,14686.0,265.4,265.4,264.89,264.95,14686.0
2017-02-06 15:35:00,264.98,265.08,264.75,265.08,7319.0,264.98,265.08,264.75,265.08,7319.0
2017-02-06 15:40:00,265.03,265.15,264.86,265.0,10247.0,265.03,265.15,264.86,265.0,10247.0
2017-02-06 15:45:00,264.96,265.03,264.78,264.9,14596.0,264.96,265.03,264.78,264.9,14596.0
2017-02-06 15:50:00,264.95,265.73,264.89,265.23,55749.0,264.95,265.73,264.89,265.23,55749.0
2017-02-06 15:55:00,265.25,265.29,264.74,264.91,78010.0,265.25,265.29,264.74,264.91,78010.0
2017-02-07 09:30:00,269.47,269.67,266.66,266.79,77529.0,269.47,269.67,266.66,266.79,77529.0
2017-02-07 09:35:00,267.04,267.78,266.7,267.67,28728.0,267.04,267.78,266.7,267.67,28728.0
2017-02-07 09:40:00,267.77,267.89,267.02,267.38,28796.0,267.77,267.89,267.02,267.38,28796.0
2017-02-07 09:45:00,267.41,267.43,266.34,266.91,54200.0,267.41,267.43,266.34,266.91,54200.0
2017-02-07 09:50:00,267.06,267.27,266.54,266.74,23796.0,267.06,267.27,266.54,266.74,23796.0
2017-02-07 09:55:00,266.98,267.44,266.63,267.19,26332.0,266.98,267.44,266.63,267.19,26332.0
2017-02-07 10:00:00,267.2,267.58,267.03,267.29,20500.0,267.2,267.58,267.03,267.29,20500.0
2017-02-07 10:05:00,267.26,267.26,266.43,266.91,24758.0,267.26,267.26,266.43,266.91,24758.0
2017-02-07 10:10:00,266.89,266.95,266.58,266.7,19177.0,266.89,266.95,266.58,266.7,19177.0
2017-02-07 10:15:00,266.77,267.25,266.77,267.07,8240.0,266.77,267.25,266.77,267.07,8240.0
2017-02-07 10:20:00,267.03,267.05,266.04,266.08,19621.0,267.03,267.05,266.04,266.08,19621.0
2017-02-07 10:25:00,266.11,266.55,265.81,265.81,22984.0,266.11,266.55,265.81,265.81,22984.0
2017-02-07 10:30:00,265.91,266.16,265.48,265.5,26716.0,265.91,266.16,265.48,265.5,26716.0
2017-02-07 10:35:00,265.49,266.21,265.39,265.99,18405.0,265.49,266.21,265.39,265.99,18405.0
2017-02-07 10:40:00,266.09,266.26,265.89,266.06,13120.0,266.09,266.26,265.89,266.06,13120.0
2017-02-07 10:45:00,266.1,266.27,265.89,266.22,14521.0,266.1,266.27,265.89,266.22,14521.0
2017-02-07 10:50:00,266.25,266.27,265.84,265.9,9551.0,266.25,266.27,265.84,265.9,9551.0
2017-02-07 10:55:00,265.84,266.29,265.72,266.27,10733.0,265.84,266.29,265.72,266.27,10733.0
2017-02-07 11:00:00,266.3,266.62,265.93,266.62,14306.0,266.3,266.62,265.93,266.62,14306.0
2017-02-07 11:05:00,266.61,266.89,266.43,266.5,21607.0,266.61,266.89,266.43,266.5,21607.0
2017-02-07 11:10:00,266.55,266.77,266.55,266.71,9273.0,266.55,266.77,266.55,266.71,9273.0
2017-02-07 11:15:00,266.64,266.92,266.57,266.83,9818.0,266.64,266.92,266.57,266.83,9818.0
2017-02-07 11:20:00,266.94,266.95,266.43,266.58,14850.0,266.94,266.95,266.43,266.58,14850.0
2017-02-07 11:25:00,266.6,266.91,266.45,266.91,7469.0,266.6,266.91,266.45,266.91,7469.0
2017-02-07 11:30:00,266.88,266.95,266.8,266.95,9592.0,266.88,266.95,266.8,266.95,9592.0
2017-02-07 11:35:00,266.98,267.47,266.74,267.47,16530.0,266.98,267.47,266.74,267.47,16530.0
2017-02-07 11:40:00,267.47,267.49,267.14,267.22,7300.0,267.47,267.49,267.14,267.22,7300.0
2017-02-07 11:45:00,267.21,267.47,267.19,267.39,5800.0,267.21,267.47,267.19,267.39,5800.0
2017-02-07 11:50:00,267.36,267.39,266.85,267.32,6234.0,267.36,267.39,266.85,267.32,6234.0
2017-02-07 11:55:00,267.29,267.32,266.79,266.84,6779.0,267.29,267.32,266.79,266.84,6779.0
2017-02-07 12:00:00,266.87,267.21,266.74,266.8,7288.0,266.87,267.21,266.74,266.8,7288.0
2017-02-07 12:05:00,266.98,267.16,266.9,267.15,5256.0,266.98,267.16,266.9,267.15,5256.0
2017-02-07 12:10:00,267.16,267.26,267.1,267.19,4039.0,267.16,267.26,267.1,267.19,4039.0
2017-02-07 12:15:00,267.15,267.37,267.05,267.08,4706.0,267.15,267.37,267.05,267.08,4706.0
2017-02-07 12:20:00,267.17,267.17,266.69,266.85,5058.0,267.17,267.17,266.69,266.85,5058.0
2017-02-07 12:25:00,266.85,266.88,266.08,266.1,15139.0,266.85,266.88,266.08,266.1,15139.0
2017-02-07 12:30:00,266.19,266.39,265.85,266.39,7279.0,266.19,266.39,265.85,266.39,7279.0
2017-02-07 12:35:00,266.44,266.76,266.39,266.56,11537.0,266.44,266.76,266.39,266.56,11537.0
2017-02-07 12:40:00,266.61,266.65,266.16,266.3,4300.0,266.61,266.65,266.16,266.3,4300.0
2017-02-07 12:45:00,266.33,266.61,266.07,266.07,7117.0,266.33,266.61,266.07,266.07,7117.0
2017-02-07 12:50:00,265.87,266.21,265.76,266.21,10950.0,265.87,266.21,265.76,266.21,10950.0
2017-02-07 12:55:00,266.21,266.52,266.12,266.39,7201.0,266.21,266.52,266.12,266.39,7201.0
2017-02-07 13:00:00,266.47,266.48,266.08,266.09,4910.0,266.47,266.48,266.08,266.09,4910.0
2017-02-07 13:05:00,266.09,266.27,265.93,266.08,5666.0,266.09,266.27,265.93,266.08,5666.0
2017-02-07 13:10:00,266.02,266.37,266.02,266.24,3800.0,266.02,266.37,266.02,266.24,3800.0
2017-02-07 13:15:00,266.23,266.48,266.21,266.43,5742.0,266.23,266.48,266.21,266.43,5742.0
2017-02-07 13:20:00,266.33,266.42,265.92,266.06,7584.0,266.33,266.42,265.92,266.06,7584.0
2017-02-07 13:25:00,266.05,266.4,265.99,266.28,7900.0,266.05,266.4,265.99,266.28,7900.0
2017-02-07 13:30:00,266.22,266.34,265.96,266.26,5569.0,266.22,266.34,265.96,266.26,5569.0
2017-02-07 13:35:00,266.26,266.54,266.13,266.24,9065.0,266.26,266.54,266.13,266.24,9065.0
2017-02-07 13:40:00,266.26,266.35,266.1,266.15,9090.0,266.26,266.35,266.1,266.15,9090.0
2017-02-07 13:45:00,266.12,266.21,266.0,266.13,5400.0,266.12,266.21,266.0,266.13,5400.0
2017-02-07 13:50:00,266.08,266.18,266.01,266.18,3463.0,266.08,266.18,266.01,266.18,3463.0
2017-02-07 13:55:00,266.23,266.3,266.08,266.09,11010.0,266.23,266.3,266.08,266.09,11010.0
2017-02-07 14:00:00,266.15,266.29,266.05,266.16,8462.0,266.15,266.29,266.05,266.16,8462.0
2017-02-07 14:05:00,266.16,266.27,266.09,266.22,2460.0,266.16,266.27,266.09,266.22,2460.0
2017-02-07 14:10:00,266.22,266.27,265.56,265.84,8100.0,266.22,266.27,265.56,265.84,8100.0
2017-02-07 14:15:00,265.86,265.86,264.77,264.77,15185.0,265.86,265.86,264.77,264.77,15185.0
2017-02-07 14:20:00,264.7,265.2,264.56,264.84,16158.0,264.7,265.2,264.56,264.84,16158.0
2017-02-07 14:25:00,264.85,265.45,264.85,265.45,19485.0,264.85,265.45,264.85,265.45,19485.0
2017-02-07 14:30:00,265.51,265.91,265.46,265.74,24577.0,265.51,265.91,265.46,265.74,24577.0
2017-02-07 14:35:00,265.81,265.89,265.58,265.58,8850.0,265.81,265.89,265.58,265.58,8850.0
2017-02-07 14:40:00,265.58,265.76,265.37,265.66,15500.0,265.58,265.76,265.37,265.66,15500.0
2017-02-07 14:45:00,265.75,265.76,265.51,265.72,13676.0,265.75,265.76,265.51,265.72,13676.0
2017-02-07 14:50:00,265.72,265.9,265.69,265.79,13768.0,265.72,265.9,265.69,265.79,13768.0
2017-02-07 14:55:00,265.71,265.9,265.65,265.71,15978.0,265.71,265.9,265.65,265.71,15978.0
2017-02-07 15:00:00,265.83,265.87,265.6,265.6,12857.0,265.83,265.87,265.6,265.6,12857.0
2017-02-07 15:05:00,265.68,265.88,265.6,265.72,23244.0,265.68,265.88,265.6,265.72,23244.0
2017-02-07 15:10:00,265.76,265.8,265.6,265.8,18258.0,265.76,265.8,265.6,265.8,18258.0
2017-02-07 15:15:00,265.81,265.9,265.6,265.78,34813.0,265.81,265.9,265.6,265.78,34813.0
2017-02-07 15:20:00,265.88,266.06,265.6,265.7,27613.0,265.88,266.06,265.6,265.7,27613.0
2017-02-07 15:25:00,265.76,265.77,265.58,265.66,17211.0,265.76,265.77,265.58,265.66,17211.0
2017-02-07 15:30:00,265.67,265.75,265.49,265.62,10943.0,265.67,265.75,265.49,265.62,10943.0
2017-02-07 15:35:00,265.67,265.79,265.5,265.7,9552.0,265.67,265.79,265.5,265.7,9552.0
2017-02-07 15:40:00,265.69,265.9,265.59,265.63,13145.0,265.69,265.9,265.59,265.63,13145.0
2017-02-07 15:45:00,265.66,265.84,265.54,265.76,15876.0,265.66,265.84,265.54,265.76,15876.0
2017-02-07 15:50:00,265.81,265.9,265.66,265.85,23524.0,265.81,265.9,265.66,265.85,23524.0
2017-02-07 15:55:00,265.84,266.26,265.83,266.1,65491.0,265.84,266.26,265.83,266.1,65491.0
2017-02-08 09:30:00,265.43,267.77,265.43,267.75,48488.0,265.43,267.77,265.43,267.75,48488.0
2017-02-08 09:35:00,267.51,267.66,266.52,267.56,9560.0,267.51,267.66,266.52,267.56,9560.0
2017-02-08 09:40:00,267.67,268.64,267.0,267.12,41615.0,267.67,268.64,267.0,267.12,41615.0
2017-02-08 09:45:00,267.33,267.35,265.96,266.17,15024.0,267.33,267.35,265.96,266.17,15024.0
2017-02-08 09:50:00,266.3,266.99,266.15,266.68,11197.0,266.3,266.99,266.15,266.68,11197.0
2017-02-08 09:55:00,266.49,267.39,266.38,267.38,19683.0,266.49,267.39,266.38,267.38,19683.0
2017-02-08 10:00:00,267.26,268.08,267.21,267.93,9678.0,267.26,268.08,267.21,267.93,9678.0
2017-02-08 10:05:00,267.84,268.22,267.84,267.98,11706.0,267.84,268.22,267.84,267.98,11706.0
2017-02-08 10:10:00,267.94,268.14,267.61,267.69,9131.0,267.94,268.14,267.61,267.69,9131.0
2017-02-08 10:15:00,267.76,267.95,267.38,267.52,19611.0,267.76,267.95,267.38,267.52,19611.0
2017-02-08 10:20:00,267.66,268.25,267.48,268.2,19872.0,267.66,268.25,267.48,268.2,19872.0
2017-02-08 10:25:00,268.04,268.22,267.22,267.5,10594.0,268.04,268.22,267.22,267.5,10594.0
2017-02-08 10:30:00,267.52,267.92,267.48,267.92,7352.0,267.52,267.92,267.48,267.92,7352.0
2017-02-08 10:35:00,267.92,267.93,267.5,267.5,11956.0,267.92,267.93,267.5,267.5,11956.0
2017-02-08 10:40:00,267.5,268.4,267.5,268.09,20183.0,267.5,268.4,267.5,268.09,20183.0
2017-02-08 10:45:00,268.05,268.19,267.6,267.65,11365.0,268.05,268.19,267.6,267.65,11365.0
2017-02-08 10:50:00,267.65,267.87,267.01,267.27,20191.0,267.65,267.87,267.01,267.27,20191.0
2017-02-08 10:55:00,267.27,267.68,267.12,267.49,19806.0,267.27,267.68,267.12,267.49,19806.0
2017-02-08 11:00:00,267.47,267.5,267.15,267.27,6572.0,267.47,267.5,267.15,267.27,6572.0
2017-02-08 11:05:00,267.27,267.5,267.14,267.18,12789.0,267.27,267.5,267.14,267.18,12789.0
2017-02-08 11:10:00,267.19,267.43,267.18,267.32,3600.0,267.19,267.43,267.18,267.32,3600.0
2017-02-08 11:15:00,267.32,267.43,267.06,267.07,8464.0,267.32,267.43,267.06,267.07,8464.0
2017-02-08 11:20:00,267.07,267.35,267.06,267.24,13621.0,267.07,267.35,267.06,267.24,13621.0
2017-02-08 11:25:00,267.26,267.44,267.19,267.33,10582.0,267.26,267.44,267.19,267.33,10582.0
2017-02-08 11:30:00,267.3,267.88,267.3,267.46,71356.0,267.3,267.88,267.3,267.46,71356.0
2017-02-08 11:35:00,267.53,268.14,267.33,268.0,142724.0,267.53,268.14,267.33,268.0,142724.0
2017-02-08 11:40:00,267.98,268.2,267.73,268.15,29447.0,267.98,268.2,267.73,268.15,29447.0
2017-02-08 11:45:00,268.15,268.42,268.01,268.07,18639.0,268.15,268.42,268.01,268.07,18639.0
2017-02-08 11:50:00,268.08,268.17,267.84,268.16,12380.0,268.08,268.17,267.84,268.16,12380.0
2017-02-08 11:55:00,268.11,268.18,267.5,267.69,16385.0,268.11,268.18,267.5,267.69,16385.0
2017-02-08 12:00:00,267.7,268.41,267.68,268.29,28046.0,267.7,268.41,267.68,268.29,28046.0
2017-02-08 12:05:00,268.26,268.27,267.7,267.7,10932.0,268.26,268.27,267.7,267.7,10932.0
2017-02-08 12:10:00,267.86,268.0,267.43,267.43,20650.0,267.86,268.0,267.43,267.43,20650.0
2017-02-08 12:15:00,267.54,267.8,267.43,267.64,13700.0,267.54,267.8,267.43,267.64,13700.0
2017-02-08 12:20:00,267.64,267.69,267.33,267.69,6525.0,267.64,267.69,267.33,267.69,6525.0
2017-02-08 12:25:00,267.63,267.7,267.5,267.5,8400.0,267.63,267.7,267.5,267.5,8400.0
2017-02-08 12:30:00,267.54,267.54,267.26,267.5,5058.0,267.54,267.54,267.26,267.5,5058.0
2017-02-08 12:35:00,267.48,267.5,266.98,267.12,24500.0,267.48,267.5,266.98,267.12,24500.0
2017-02-08 12:40:00,267.06,267.3,267.05,267.25,19188.0,267.06,267.3,267.05,267.25,19188.0
2017-02-08 12:45:00,267.28,267.65,267.26,267.54,15600.0,267.28,267.65,267.26,267.54,15600.0
2017-02-08 12:50:00,267.5,268.19,267.37,268.12,28960.0,267.5,268.19,267.37,268.12,28960.0
2017-02-08 12:55:00,268.14,268.67,268.04,268.57,12064.0,268.14,268.67,268.04,268.57,12064.0
2017-02-08 13:00:00,268.62,269.0,268.59,268.83,13452.0,268.62,269.0,268.59,268.83,13452.0
2017-02-08 13:05:00,268.81,268.85,268.42,268.75,19171.0,268.81,268.85,268.42,268.75,19171.0
2017-02-08 13:10:00,268.75,268.8,268.39,268.42,10316.0,268.75,268.8,268.39,268.42,10316.0
2017-02-08 13:15:00,268.34,268.83,268.34,268.72,14460.0,268.34,268.83,268.34,268.72,14460.0
2017-02-08 13:20:00,268.72,268.91,268.63,268.87,11281.0,268.72,268.91,268.63,268.87,11281.0
2017-02-08 13:25:00,268.88,269.01,268.66,268.75,14323.0,268.88,269.01,268.66,268.75,14323.0
2017-02-08 13:30:00,268.71,268.84,268.56,268.84,5945.0,268.71,268.84,268.56,268.84,5945.0
2017-02-08 13:35:00,268.79,269.0,268.79,268.96,6615.0,268.79,269.0,268.79,268.96,6615.0
2017-02-08 13:40:00,268.96,268.96,268.76,268.81,11170.0,268.96,268.96,268.76,268.81,11170.0
2017-02-08 13:45:00,268.81,268.96,268.73,268.94,6266.0,268.81,268.96,268.73,268.94,6266.0
2017-02-08 13:50:00,268.95,269.0,268.73,268.76,6731.0,268.95,269.0,268.73,268.76,6731.0
2017-02-08 13:55:00,268.71,268.85,268.19,268.28,12595.0,268.71,268.85,268.19,268.28,12595.0
2017-02-08 14:00:00,268.31,268.77,268.31,268.4,14322.0,268.31,268.77,268.31,268.4,14322.0
2017-02-08 14:05:00,268.41,268.63,268.24,268.43,7854.0,268.41,268.63,268.24,268.43,7854.0
2017-02-08 14:10:00,268.47,268.78,268.46,268.71,6350.0,268.47,268.78,268.46,268.71,6350.0
2017-02-08 14:15:00,268.7,268.86,268.56,268.79,9573.0,268.7,268.86,268.56,268.79,9573.0
2017-02-08 14:20:00,268.79,268.91,268.64,268.76,11645.0,268.79,268.91,268.64,268.76,11645.0
2017-02-08 14:25:00,268.77,268.94,268.76,268.85,7206.0,268.77,268.94,268.76,268.85,7206.0
2017-02-08 14:30:00,268.81,268.93,268.53,268.62,27274.0,268.81,268.93,268.53,268.62,27274.0
2017-02-08 14:35:00,268.67,268.73,268.46,268.59,29313.0,268.67,268.73,268.46,268.59,29313.0
2017-02-08 14:40:00,268.65,268.76,268.52,268.52,22051.0,268.65,268.76,268.52,268.52,22051.0
2017-02-08 14:45:00,268.49,268.51,268.2,268.2,9792.0,268.49,268.51,268.2,268.2,9792.0
2017-02-08 14:50:00,268.16,268.3,267.85,267.85,14951.0,268.16,268.3,267.85,267.85,14951.0
2017-02-08 14:55:00,267.8,267.91,267.68,267.91,7173.0,267.8,267.91,267.68,267.91,7173.0
2017-02-08 15:00:00,267.87,267.89,267.58,267.58,9879.0,267.87,267.89,267.58,267.58,9879.0
2017-02-08 15:05:00,267.58,268.12,267.58,267.91,10802.0,267.58,268.12,267.58,267.91,10802.0
2017-02-08 15:10:00,268.0,268.1,267.27,267.37,12126.0,268.0,268.1,267.27,267.37,12126.0
2017-02-08 15:15:00,267.37,268.03,267.37,267.72,13603.0,267.37,268.03,267.37,267.72,13603.0
2017-02-08 15:20:00,267.84,268.08,267.78,268.0,9757.0,267.84,268.08,267.78,268.0,9757.0
2017-02-08 15:25:00,268.04,268.23,267.76,267.95,41475.0,268.04,268.23,267.76,267.95,41475.0
2017-02-08 15:30:00,267.99,268.3,267.97,268.16,28873.0,267.99,268.3,267.97,268.16,28873.0
2017-02-08 15:35:00,268.12,268.2,267.88,267.98,20502.0,268.12,268.2,267.88,267.98,20502.0
2017-02-08 15:40:00,267.91,268.18,267.86,268.08,40037.0,267.91,268.18,267.86,268.08,40037.0
2017-02-08 15:45:00,268.06,268.43,267.93,268.43,23414.0,268.06,268.43,267.93,268.43,23414.0
2017-02-08 15:50:00,268.43,268.94,268.43,268.85,65116.0,268.43,268.94,268.43,268.85,65116.0
2017-02-08 15:55:00,268.87,268.88,268.57,268.7,64585.0,268.87,268.88,268.57,268.7,64585.0
2017-02-09 09:30:00,268.24,269.02,268.06,268.58,22008.0,268.24,269.02,268.06,268.58,22008.0
2017-02-09 09:35:00,268.37,269.0,268.17,268.75,23238.0,268.37,269.0,268.17,268.75,23238.0
2017-02-09 09:40:00,268.73,268.92,268.26,268.45,9188.0,268.73,268.92,268.26,268.45,9188.0
2017-02-09 09:45:00,268.56,268.56,268.01,268.39,9595.0,268.56,268.56,268.01,268.39,9595.0
2017-02-09 09:50:00,268.47,268.65,267.74,268.03,15428.0,268.47,268.65,267.74,268.03,15428.0
2017-02-09 09:55:00,268.03,268.22,267.81,268.17,4625.0,268.03,268.22,267.81,268.17,4625.0
2017-02-09 10:00:00,268.12,268.36,268.0,268.02,10342.0,268.12,268.36,268.0,268.02,10342.0
2017-02-09 10:05:00,268.02,268.65,267.94,268.52,12800.0,268.02,268.65,267.94,268.52,12800.0
2017-02-09 10:10:00,268.68,269.55,268.51,269.43,33164.0,268.68,269.55,268.51,269.43,33164.0
2017-02-09 10:15:00,269.38,270.17,269.38,269.84,19729.0,269.38,270.17,269.38,269.84,19729.0
2017-02-09 10:20:00,269.82,269.96,269.45,269.5,8440.0,269.82,269.96,269.45,269.5,8440.0
2017-02-09 10:25:00,269.65,269.83,269.56,269.61,6913.0,269.65,269.83,269.56,269.61,6913.0
2017-02-09 10:30:00,269.55,269.56,268.95,269.14,13200.0,269.55,269.56,268.95,269.14,13200.0
2017-02-09 10:35:00,269.14,269.45,269.05,269.43,3286.0,269.14,269.45,269.05,269.43,3286.0
2017-02-09 10:40:00,269.33,269.76,269.33,269.75,5229.0,269.33,269.76,269.33,269.75,5229.0
2017-02-09 10:45:00,269.52,269.92,269.44,269.92,8277.0,269.52,269.92,269.44,269.92,8277.0
2017-02-09 10:50:00,269.77,269.85,269.14,269.27,12558.0,269.77,269.85,269.14,269.27,12558.0
2017-02-09 10:55:00,269.36,269.43,269.17,269.28,7530.0,269.36,269.43,269.17,269.28,7530.0
2017-02-09 11:00:00,269.24,269.76,269.23,269.53,6928.0,269.24,269.76,269.23,269.53,6928.0
2017-02-09 11:05:00,269.61,269.85,269.57,269.57,5805.0,269.61,269.85,269.57,269.57,5805.0
2017-02-09 11:10:00,269.52,270.15,269.52,269.87,5322.0,269.52,270.15,269.52,269.87,5322.0
2017-02-09 11:15:00,269.92,270.42,269.85,270.18,45546.0,269.92,270.42,269.85,270.18,45546.0
2017-02-09 11:20:00,270.19,270.29,269.99,270.18,5850.0,270.19,270.29,269.99,270.18,5850.0
2017-02-09 11:25:00,270.26,270.42,270.25,270.26,10163.0,270.26,270.42,270.25,270.26,10163.0
2017-02-09 11:30:00,270.34,270.53,270.26,270.36,7875.0,270.34,270.53,270.26,270.36,7875.0
2017-02-09 11:35:00,270.33,270.45,269.98,270.11,17053.0,270.33,270.45,269.98,270.11,17053.0
2017-02-09 11:40:00,270.04,270.17,269.62,269.8,11219.0,270.04,270.17,269.62,269.8,11219.0
2017-02-09 11:45:00,269.72,270.03,269.66,270.02,13700.0,269.72,270.03,269.66,270.02,13700.0
2017-02-09 11:50:00,270.06,270.33,269.99,270.33,13650.0,270.06,270.33,269.99,270.33,13650.0
2017-02-09 11:55:00,270.29,270.32,270.07,270.18,4914.0,270.29,270.32,270.07,270.18,4914.0
2017-02-09 12:00:00,270.25,270.49,270.16,270.49,6900.0,270.25,270.49,270.16,270.49,6900.0
2017-02-09 12:05:00,270.47,270.47,270.28,270.4,41753.0,270.47,270.47,270.28,270.4,41753.0
2017-02-09 12:10:00,270.45,270.61,270.39,270.61,5079.0,270.45,270.61,270.39,270.61,5079.0
2017-02-09 12:15:00,270.61,270.7,270.56,270.64,8065.0,270.61,270.7,270.56,270.64,8065.0
2017-02-09 12:20:00,270.69,270.97,270.69,270.78,8301.0,270.69,270.97,270.69,270.78,8301.0
2017-02-09 12:25:00,270.68,270.83,270.61,270.7,4300.0,270.68,270.83,270.61,270.7,4300.0
2017-02-09 12:30:00,270.72,270.76,270.62,270.74,8755.0,270.72,270.76,270.62,270.74,8755.0
2017-02-09 12:35:00,270.65,270.76,270.57,270.63,21452.0,270.65,270.76,270.57,270.63,21452.0
2017-02-09 12:40:00,270.6,270.61,270.35,270.37,8640.0,270.6,270.61,270.35,270.37,8640.0
2017-02-09 12:45:00,270.4,270.4,270.09,270.14,13400.0,270.4,270.4,270.09,270.14,13400.0
2017-02-09 12:50:00,270.22,270.36,270.12,270.28,14397.0,270.22,270.36,270.12,270.28,14397.0
2017-02-09 12:55:00,270.3,270.31,270.17,270.19,2073.0,270.3,270.31,270.17,270.19,2073.0
2017-02-09 13:00:00,270.12,270.38,270.05,270.33,21536.0,270.12,270.38,270.05,270.33,21536.0
2017-02-09 13:05:00,270.25,270.7,270.23,270.61,5463.0,270.25,270.7,270.23,270.61,5463.0
2017-02-09 13:10:00,270.6,270.96,270.59,270.88,4943.0,270.6,270.96,270.59,270.88,4943.0
2017-02-09 13:15:00,270.85,271.0,270.63,270.81,11837.0,270.85,271.0,270.63,270.81,11837.0
2017-02-09 13:20:00,270.71,270.87,270.62,270.71,8800.0,270.71,270.87,270.62,270.71,8800.0
2017-02-09 13:25:00,270.64,270.83,270.61,270.75,7364.0,270.64,270.83,270.61,270.75,7364.0
2017-02-09 13:30:00,270.66,270.88,270.62,270.83,7363.0,270.66,270.88,270.62,270.83,7363.0
2017-02-09 13:35:00,270.85,270.85,270.55,270.6,4815.0,270.85,270.85,270.55,270.6,4815.0
2017-02-09 13:40:00,270.55,270.88,270.51,270.77,5279.0,270.55,270.88,270.51,270.77,5279.0
2017-02-09 13:45:00,270.69,270.97,270.68,270.83,8467.0,270.69,270.97,270.68,270.83,8467.0
2017-02-09 13:50:00,270.98,271.0,270.76,270.88,17671.0,270.98,271.0,270.76,270.88,17671.0
2017-02-09 13:55:00,270.79,271.16,270.76,271.14,12163.0,270.79,271.16,270.76,271.14,12163.0
2017-02-09 14:00:00,271.1,271.1,270.94,271.05,22686.0,271.1,271.1,270.94,271.05,22686.0
2017-02-09 14:05:00,271.1,271.1,270.63,270.92,20485.0,271.1,271.1,270.63,270.92,20485.0
2017-02-09 14:10:00,270.78,270.91,270.59,270.85,10900.0,270.78,270.91,270.59,270.85,10900.0
2017-02-09 14:15:00,270.91,270.91,270.65,270.77,4399.0,270.91,270.91,270.65,270.77,4399.0
2017-02-09 14:20:00,270.71,270.91,270.67,270.86,21712.0,270.71,270.91,270.67,270.86,21712.0
2017-02-09 14:25:00,270.75,270.9,270.48,270.52,16442.0,270.75,270.9,270.48,270.52,16442.0
2017-02-09 14:30:00,270.52,270.64,270.44,270.56,6879.0,270.52,270.64,270.44,270.56,6879.0
2017-02-09 14:35:00,270.6,270.7,270.53,270.59,9570.0,270.6,270.7,270.53,270.59,9570.0
2017-02-09 14:40:00,270.52,270.63,270.2,270.33,6300.0,270.52,270.63,270.2,270.33,6300.0
2017-02-09 14:45:00,270.27,270.34,270.15,270.16,15040.0,270.27,270.34,270.15,270.16,15040.0
2017-02-09 14:50:00,270.2,270.35,270.11,270.35,7715.0,270.2,270.35,270.11,270.35,7715.0
2017-02-09 14:55:00,270.3,270.37,270.15,270.23,8339.0,270.3,270.37,270.15,270.23,8339.0
2017-02-09 15:00:00,270.21,270.39,270.16,270.34,17866.0,270.21,270.39,270.16,270.34,17866.0
2017-02-09 15:05:00,270.33,270.4,270.27,270.37,6531.0,270.33,270.4,270.27,270.37,6531.0
2017-02-09 15:10:00,270.36,270.61,270.36,270.46,11553.0,270.36,270.61,270.36,270.46,11553.0
2017-02-09 15:15:00,270.47,270.55,270.33,270.35,15357.0,270.47,270.55,270.33,270.35,15357.0
2017-02-09 15:20:00,270.4,270.42,270.18,270.27,11552.0,270.4,270.42,270.18,270.27,11552.0
2017-02-09 15:25:00,270.33,270.4,270.22,270.4,14083.0,270.33,270.4,270.22,270.4,14083.0
2017-02-09 15:30:00,270.37,270.53,270.33,270.39,15753.0,270.37,270.53,270.33,270.39,15753.0
2017-02-09 15:35:00,270.4,270.71,270.39,270.64,9482.0,270.4,270.71,270.39,270.64,9482.0
2017-02-09 15:40:00,270.61,270.86,270.57,270.75,24076.0,270.61,270.86,270.57,270.75,24076.0
2017-02-09 15:45:00,270.72,270.8,270.64,270.67,16135.0,270.72,270.8,270.64,270.67,16135.0
2017-02-09 15:50:00,270.66,270.67,270.39,270.57,56814.0,270.66,270.67,270.39,270.57,56814.0
2017-02-09 15:55:00,270.58,270.85,270.39,270.54,83221.0,270.58,270.85,270.39,270.54,83221.0
2017-02-10 09:30:00,270.68,270.76,269.98,270.44,24743.0,270.68,270.76,269.98,270.44,24743.0
2017-02-10 09:35:00,270.75,271.1,270.49,270.92,11950.0,270.75,271.1,270.49,270.92,11950.0
2017-02-10 09:40:00,270.94,271.71,270.94,271.26,16363.0,270.94,271.71,270.94,271.26,16363.0
2017-02-10 09:45:00,271.01,271.62,271.01,271.28,13787.0,271.01,271.62,271.01,271.28,13787.0
2017-02-10 09:50:00,271.12,271.85,271.12,271.36,19533.0,271.12,271.85,271.12,271.36,19533.0
2017-02-10 09:55:00,271.3,271.84,271.2,271.67,14916.0,271.3,271.84,271.2,271.67,14916.0
2017-02-10 10:00:00,271.71,271.77,271.08,271.3,16107.0,271.71,271.77,271.08,271.3,16107.0
2017-02-10 10:05:00,271.4,271.4,270.88,271.11,23863.0,271.4,271.4,270.88,271.11,23863.0
2017-02-10 10:10:00,271.04,271.08,270.73,270.91,23291.0,271.04,271.08,270.73,270.91,23291.0
2017-02-10 10:15:00,270.9,270.96,270.26,270.77,26599.0,270.9,270.96,270.26,270.77,26599.0
2017-02-10 10:20:00,270.6,270.98,270.6,270.98,17528.0,270.6,270.98,270.6,270.98,17528.0
2017-02-10 10:25:00,270.89,271.14,270.85,271.14,5100.0,270.89,271.14,270.85,271.14,5100.0
2017-02-10 10:30:00,271.19,271.38,271.08,271.31,6750.0,271.19,271.38,271.08,271.31,6750.0
2017-02-10 10:35:00,271.38,271.66,271.38,271.64,13857.0,271.38,271.66,271.38,271.64,13857.0
2017-02-10 10:40:00,271.75,272.4,271.75,272.37,16344.0,271.75,272.4,271.75,272.37,16344.0
2017-02-10 10:45:00,272.29,272.39,271.73,272.2,18464.0,272.29,272.39,271.73,272.2,18464.0
2017-02-10 10:50:00,272.15,272.39,272.03,272.37,9822.0,272.15,272.39,272.03,272.37,9822.0
2017-02-10 10:55:00,272.39,272.64,272.28,272.5,23267.0,272.39,272.64,272.28,272.5,23267.0
2017-02-10 11:00:00,272.46,272.56,272.32,272.45,18759.0,272.46,272.56,272.32,272.45,18759.0
2017-02-10 11:05:00,272.5,272.94,272.5,272.83,28428.0,272.5,272.94,272.5,272.83,28428.0
2017-02-10 11:10:00,272.84,273.11,272.77,273.11,19129.0,272.84,273.11,272.77,273.11,19129.0
2017-02-10 11:15:00,273.24,273.31,273.0,273.21,18455.0,273.24,273.31,273.0,273.21,18455.0
2017-02-10 11:20:00,273.11,273.17,272.65,273.12,11198.0,273.11,273.17,272.65,273.12,11198.0
2017-02-10 11:25:00,273.1,273.49,273.09,273.49,13523.0,273.1,273.49,273.09,273.49,13523.0
2017-02-10 11:30:00,273.5,273.76,273.42,273.76,24103.0,273.5,273.76,273.42,273.76,24103.0
2017-02-10 11:35:00,273.76,274.15,273.71,273.95,11935.0,273.76,274.15,273.71,273.95,11935.0
2017-02-10 11:40:00,273.84,274.05,273.58,273.6,19975.0,273.84,274.05,273.58,273.6,19975.0
2017-02-10 11:45:00,273.47,274.1,273.4,274.01,23001.0,273.47,274.1,273.4,274.01,23001.0
2017-02-10 11:50:00,274.03,274.42,273.91,274.1,19798.0,274.03,274.42,273.91,274.1,19798.0
2017-02-10 11:55:00,274.13,274.39,274.01,274.39,19052.0,274.13,274.39,274.01,274.39,19052.0
2017-02-10 12:00:00,274.45,274.51,274.24,274.37,11590.0,274.45,274.51,274.24,274.37,11590.0
2017-02-10 12:05:00,274.39,274.88,274.22,274.58,17683.0,274.39,274.88,274.22,274.58,17683.0
2017-02-10 12:10:00,274.55,274.73,274.5,274.73,5300.0,274.55,274.73,274.5,274.73,5300.0
2017-02-10 12:15:00,274.67,274.95,274.5,274.95,19780.0,274.67,274.95,274.5,274.95,19780.0
2017-02-10 12:20:00,274.99,275.0,274.55,274.56,14776.0,274.99,275.0,274.55,274.56,14776.0
2017-02-10 12:25:00,274.53,274.87,274.53,274.87,7921.0,274.53,274.87,274.53,274.87,7921.0
2017-02-10 12:30:00,274.86,275.23,274.7,275.11,18593.0,274.86,275.23,274.7,275.11,18593.0
2017-02-10 12:35:00,275.02,275.15,274.78,274.91,16961.0,275.02,275.15,274.78,274.91,16961.0
2017-02-10 12:40:00,274.93,275.25,274.93,275.01,13354.0,274.93,275.25,274.93,275.01,13354.0
2017-02-10 12:45:00,274.99,275.19,274.93,275.19,12100.0,274.99,275.19,274.93,275.19,12100.0
2017-02-10 12:50:00,275.16,275.43,275.16,275.23,13315.0,275.16,275.43,275.16,275.23,13315.0
2017-02-10 12:55:00,275.31,275.48,275.23,275.34,7807.0,275.31,275.48,275.23,275.34,7807.0
2017-02-10 13:00:00,275.34,275.56,275.33,275.47,4600.0,275.34,275.56,275.33,275.47,4600.0
2017-02-10 13:05:00,275.5,275.59,275.38,275.53,16001.0,275.5,275.59,275.38,275.53,16001.0
2017-02-10 13:10:00,275.47,275.71,275.42,275.7,15938.0,275.47,275.71,275.42,275.7,15938.0
2017-02-10 13:15:00,275.73,275.78,275.33,275.68,21102.0,275.73,275.78,275.33,275.68,21102.0
2017-02-10 13:20:00,275.7,275.94,275.61,275.87,17812.0,275.7,275.94,275.61,275.87,17812.0
2017-02-10 13:25:00,275.87,275.95,275.59,275.59,18680.0,275.87,275.95,275.59,275.59,18680.0
2017-02-10 13:30:00,275.58,275.59,275.29,275.3,18266.0,275.58,275.59,275.29,275.3,18266.0
2017-02-10 13:35:00,275.37,275.37,274.89,275.31,12058.0,275.37,275.37,274.89,275.31,12058.0
2017-02-10 13:40:00,275.31,275.76,274.96,275.59,34789.0,275.31,275.76,274.96,275.59,34789.0
2017-02-10 13:45:00,275.79,276.25,275.78,276.25,10105.0,275.79,276.25,275.78,276.25,10105.0
2017-02-10 13:50:00,276.18,276.28,275.76,275.91,14201.0,276.18,276.28,275.76,275.91,14201.0
2017-02-10 13:55:00,275.93,276.17,275.93,276.11,15906.0,275.93,276.17,275.93,276.11,15906.0
2017-02-10 14:00:00,276.08,276.19,275.95,276.06,16662.0,276.08,276.19,275.95,276.06,16662.0
2017-02-10 14:05:00,276.1,276.21,276.1,276.18,9254.0,276.1,276.21,276.1,276.18,9254.0
2017-02-10 14:10:00,276.19,276.29,276.13,276.22,14267.0,276.19,276.29,276.13,276.22,14267.0
2017-02-10 14:15:00,276.27,276.41,276.18,276.37,20822.0,276.27,276.41,276.18,276.37,20822.0
2017-02-10 14:20:00,276.39,276.41,275.92,276.03,18479.0,276.39,276.41,275.92,276.03,18479.0
2017-02-10 14:25:00,276.03,276.12,275.81,275.99,10876.0,276.03,276.12,275.81,275.99,10876.0
2017-02-10 14:30:00,275.97,276.25,275.94,276.18,5484.0,275.97,276.25,275.94,276.18,5484.0
2017-02-10 14:35:00,276.2,276.2,276.08,276.2,7573.0,276.2,276.2,276.08,276.2,7573.0
2017-02-10 14:40:00,276.1,276.2,276.03,276.11,23663.0,276.1,276.2,276.03,276.11,23663.0
2017-02-10 14:45:00,276.0,276.11,275.88,276.08,3999.0,276.0,276.11,275.88,276.08,3999.0
2017-02-10 14:50:00,276.1,276.1,275.76,276.03,8812.0,276.1,276.1,275.76,276.03,8812.0
2017-02-10 14:55:00,275.96,276.08,275.88,276.08,11306.0,275.96,276.08,275.88,276.08,11306.0
2017-02-10 15:00:00,276.07,276.07,275.87,276.03,10879.0,276.07,276.07,275.87,276.03,10879.0
2017-02-10 15:05:00,276.02,276.07,275.84,275.96,12587.0,276.02,276.07,275.84,275.96,12587.0
2017-02-10 15:10:00,275.9,275.96,275.31,275.43,8863.0,275.9,275.96,275.31,275.43,8863.0
2017-02-10 15:15:00,275.44,275.63,275.25,275.33,16453.0,275.44,275.63,275.25,275.33,16453.0
2017-02-10 15:20:00,275.33,275.37,275.0,275.0,10144.0,275.33,275.37,275.0,275.0,10144.0
2017-02-10 15:25:00,274.83,275.02,274.79,274.99,9330.0,274.83,275.02,274.79,274.99,9330.0
2017-02-10 15:30:00,275.0,275.1,274.74,274.93,12070.0,275.0,275.1,274.74,274.93,12070.0
2017-02-10 15:35:00,274.94,275.08,274.88,275.0,19217.0,274.94,275.08,274.88,275.0,19217.0
2017-02-10 15:40:00,275.0,275.15,274.89,275.15,19641.0,275.0,275.15,274.89,275.15,19641.0
2017-02-10 15:45:00,275.15,275.18,274.87,274.87,20776.0,275.15,275.18,274.87,274.87,20776.0
2017-02-10 15:50:00,274.87,275.03,274.73,274.81,24316.0,274.87,275.03,274.73,274.81,24316.0
2017-02-10 15:55:00,274.76,275.22,274.75,274.75,56809.0,274.76,275.22,274.75,274.75,56809.0
2017-02-13 09:30:00,276.28,276.49,275.16,276.34,26581.0,276.28,276.49,275.16,276.34,26581.0
2017-02-13 09:35:00,275.92,276.22,275.62,275.94,16476.0,275.92,276.22,275.62,275.94,16476.0
2017-02-13 09:40:00,275.98,276.49,275.94,276.18,16997.0,275.98,276.49,275.94,276.18,16997.0
2017-02-13 09:45:00,276.19,276.36,275.7,276.04,17259.0,276.19,276.36,275.7,276.04,17259.0
2017-02-13 09:50:00,276.09,276.89,275.91,276.83,33619.0,276.09,276.89,275.91,276.83,33619.0
2017-02-13 09:55:00,276.85,277.32,276.81,276.99,35519.0,276.85,277.32,276.81,276.99,35519.0
2017-02-13 10:00:00,276.98,277.28,276.64,276.7,31630.0,276.98,277.28,276.64,276.7,31630.0
2017-02-13 10:05:00,276.7,277.05,276.63,276.97,14300.0,276.7,277.05,276.63,276.97,14300.0
2017-02-13 10:10:00,276.98,277.15,276.87,277.08,16603.0,276.98,277.15,276.87,277.08,16603.0
2017-02-13 10:15:00,277.08,277.21,276.86,277.21,31727.0,277.08,277.21,276.86,277.21,31727.0
2017-02-13 10:20:00,277.23,277.36,276.99,277.19,14632.0,277.23,277.36,276.99,277.19,14632.0
2017-02-13 10:25:00,277.3,277.49,277.17,277.31,14591.0,277.3,277.49,277.17,277.31,14591.0
2017-02-13 10:30:00,277.35,277.38,277.12,277.14,63821.0,277.35,277.38,277.12,277.14,63821.0
2017-02-13 10:35:00,277.13,277.43,277.13,277.28,22739.0,277.13,277.43,277.13,277.28,22739.0
2017-02-13 10:40:00,277.28,277.45,277.19,277.19,7752.0,277.28,277.45,277.19,277.19,7752.0
2017-02-13 10:45:00,277.17,277.41,277.17,277.28,16369.0,277.17,277.41,277.17,277.28,16369.0
2017-02-13 10:50:00,277.21,277.45,277.18,277.44,16117.0,277.21,277.45,277.18,277.44,16117.0
2017-02-13 10:55:00,277.38,277.64,277.3,277.42,10483.0,277.38,277.64,277.3,277.42,10483.0
2017-02-13 11:00:00,277.39,277.52,277.31,277.4,12159.0,277.39,277.52,277.31,277.4,12159.0
2017-02-13 11:05:00,277.41,277.45,277.19,277.26,14358.0,277.41,277.45,277.19,277.26,14358.0
2017-02-13 11:10:00,277.26,277.37,277.14,277.26,9837.0,277.26,277.37,277.14,277.26,9837.0
2017-02-13 11:15:00,277.34,277.57,277.26,277.46,8500.0,277.34,277.57,277.26,277.46,8500.0
2017-02-13 11:20:00,277.47,277.6,277.45,277.6,7156.0,277.47,277.6,277.45,277.6,7156.0
2017-02-13 11:25:00,277.57,277.61,277.33,277.41,6468.0,277.57,277.61,277.33,277.41,6468.0
2017-02-13 11:30:00,277.38,277.39,277.22,277.25,8652.0,277.38,277.39,277.22,277.25,8652.0
2017-02-13 11:35:00,277.25,277.33,277.2,277.22,4800.0,277.25,277.33,277.2,277.22,4800.0
2017-02-13 11:40:00,277.35,277.38,277.28,277.28,3900.0,277.35,277.38,277.28,277.28,3900.0
2017-02-13 11:45:00,277.27,277.51,277.18,277.43,14842.0,277.27,277.51,277.18,277.43,14842.0
2017-02-13 11:50:00,277.41,277.5,277.36,277.4,9185.0,277.41,277.5,277.36,277.4,9185.0
2017-02-13 11:55:00,277.39,277.44,277.27,277.31,8200.0,277.39,277.44,277.27,277.31,8200.0
2017-02-13 12:00:00,277.31,277.58,277.31,277.5,7426.0,277.31,277.58,277.31,277.5,7426.0
2017-02-13 12:05:00,277.5,277.7,277.46,277.65,13414.0,277.5,277.7,277.46,277.65,13414.0
2017-02-13 12:10:00,277.63,277.82,277.5,277.82,7966.0,277.63,277.82,277.5,277.82,7966.0
2017-02-13 12:15:00,277.76,277.91,277.75,277.86,8680.0,277.76,277.91,277.75,277.86,8680.0
2017-02-13 12:20:00,277.93,278.18,277.88,278.07,23228.0,277.93,278.18,277.88,278.07,23228.0
2017-02-13 12:25:00,278.05,278.09,278.01,278.02,3623.0,278.05,278.09,278.01,278.02,3623.0
2017-02-13 12:30:00,278.04,278.42,277.94,278.3,13366.0,278.04,278.42,277.94,278.3,13366.0
2017-02-13 12:35:00,278.35,279.09,278.33,279.04,20453.0,278.35,279.09,278.33,279.04,20453.0
2017-02-13 12:40:00,279.04,279.39,278.99,279.38,19264.0,279.04,279.39,278.99,279.38,19264.0
2017-02-13 12:45:00,279.39,279.74,279.32,279.72,16358.0,279.39,279.74,279.32,279.72,16358.0
2017-02-13 12:50:00,279.67,279.73,279.43,279.51,12889.0,279.67,279.73,279.43,279.51,12889.0
2017-02-13 12:55:00,279.49,279.54,279.32,279.48,13696.0,279.49,279.54,279.32,279.48,13696.0
2017-02-13 13:00:00,279.45,279.51,278.67,278.88,40119.0,279.45,279.51,278.67,278.88,40119.0
2017-02-13 13:05:00,278.85,279.04,278.79,278.99,20805.0,278.85,279.04,278.79,278.99,20805.0
2017-02-13 13:10:00,279.04,279.12,278.91,279.09,15724.0,279.04,279.12,278.91,279.09,15724.0
2017-02-13 13:15:00,279.07,279.28,278.95,279.0,20895.0,279.07,279.28,278.95,279.0,20895.0
2017-02-13 13:20:00,278.97,279.2,278.97,279.07,9962.0,278.97,279.2,278.97,279.07,9962.0
2017-02-13 13:25:00,279.03,279.25,278.96,279.2,16396.0,279.03,279.25,278.96,279.2,16396.0
2017-02-13 13:30:00,279.2,279.36,279.02,279.35,14898.0,279.2,279.36,279.02,279.35,14898.0
2017-02-13 13:35:00,279.29,279.29,279.1,279.27,5675.0,279.29,279.29,279.1,279.27,5675.0
2017-02-13 13:40:00,279.33,279.6,279.21,279.59,4842.0,279.33,279.6,279.21,279.59,4842.0
2017-02-13 13:45:00,279.5,279.55,279.36,279.41,9436.0,279.5,279.55,279.36,279.41,9436.0
2017-02-13 13:50:00,279.41,279.5,279.38,279.47,13088.0,279.41,279.5,279.38,279.47,13088.0
2017-02-13 13:55:00,279.42,279.47,279.06,279.21,10369.0,279.42,279.47,279.06,279.21,10369.0
2017-02-13 14:00:00,279.16,279.17,278.71,278.82,9849.0,279.16,279.17,278.71,278.82,9849.0
2017-02-13 14:05:00,278.84,278.86,278.45,278.47,9070.0,278.84,278.86,278.45,278.47,9070.0
2017-02-13 14:10:00,278.5,278.89,278.46,278.89,9700.0,278.5,278.89,278.46,278.89,9700.0
2017-02-13 14:15:00,278.88,279.02,278.72,279.02,13501.0,278.88,279.02,278.72,279.02,13501.0
2017-02-13 14:20:00,278.95,279.4,278.95,279.11,10590.0,278.95,279.4,278.95,279.11,10590.0
2017-02-13 14:25:00,279.11,279.14,278.97,279.14,8610.0,279.11,279.14,278.97,279.14,8610.0
2017-02-13 14:30:00,279.06,279.14,278.85,278.85,17175.0,279.06,279.14,278.85,278.85,17175.0
2017-02-13 14:35:00,278.85,278.95,278.72,278.84,10351.0,278.85,278.95,278.72,278.84,10351.0
2017-02-13 14:40:00,278.79,278.85,278.67,278.83,8435.0,278.79,278.85,278.67,278.83,8435.0
2017-02-13 14:45:00,278.82,278.85,278.61,278.65,9374.0,278.82,278.85,278.61,278.65,9374.0
2017-02-13 14:50:00,278.67,278.88,278.67,278.88,12558.0,278.67,278.88,278.67,278.88,12558.0
2017-02-13 14:55:00,278.88,279.1,278.88,279.01,10310.0,278.88,279.1,278.88,279.01,10310.0
2017-02-13 15:00:00,279.0,279.0,278.77,278.83,11585.0,279.0,279.0,278.77,278.83,11585.0
2017-02-13 15:05:00,278.9,279.18,278.86,279.16,10167.0,278.9,279.18,278.86,279.16,10167.0
2017-02-13 15:10:00,278.94,279.46,278.94,279.33,14382.0,278.94,279.46,278.94,279.33,14382.0
2017-02-13 15:15:00,279.35,279.7,279.3,279.53,18617.0,279.35,279.7,279.3,279.53,18617.0
2017-02-13 15:20:00,279.61,279.67,279.29,279.41,20172.0,279.61,279.67,279.29,279.41,20172.0
2017-02-13 15:25:00,279.41,279.48,279.16,279.47,17344.0,279.41,279.48,279.16,279.47,17344.0
2017-02-13 15:30:00,279.44,279.48,279.02,279.1,27911.0,279.44,279.48,279.02,279.1,27911.0
2017-02-13 15:35:00,279.12,279.48,278.95,279.43,22158.0,279.12,279.48,278.95,279.43,22158.0
2017-02-13 15:40:00,279.37,279.76,279.22,279.67,25633.0,279.37,279.76,279.22,279.67,25633.0
2017-02-13 15:45:00,279.66,279.74,279.29,279.39,35293.0,279.66,279.74,279.29,279.39,35293.0
2017-02-13 15:50:00,279.3,279.42,278.94,279.13,67587.0,279.3,279.42,278.94,279.13,67587.0
2017-02-13 15:55:00,279.08,279.13,278.52,278.92,84774.0,279.08,279.13,278.52,278.92,84774.0
2017-02-14 09:30:00,279.86,281.38,279.01,280.94,76783.0,279.86,281.38,279.01,280.94,76783.0
2017-02-14 09:35:00,280.95,281.03,279.55,279.81,19153.0,280.95,281.03,279.55,279.81,19153.0
2017-02-14 09:40:00,279.64,280.45,279.58,280.45,27516.0,279.64,280.45,279.58,280.45,27516.0
2017-02-14 09:45:00,280.26,280.87,279.71,280.4,18733.0,280.26,280.87,279.71,280.4,18733.0
2017-02-14 09:50:00,280.24,280.76,280.12,280.75,18899.0,280.24,280.76,280.12,280.75,18899.0
2017-02-14 09:55:00,280.76,281.1,280.38,280.6,21033.0,280.76,281.1,280.38,280.6,21033.0
2017-02-14 10:00:00,280.5,280.59,279.7,279.87,22620.0,280.5,280.59,279.7,279.87,22620.0
2017-02-14 10:05:00,279.76,280.48,279.76,280.44,13286.0,279.76,280.48,279.76,280.44,13286.0
2017-02-14 10:10:00,280.49,281.05,280.49,280.92,12809.0,280.49,281.05,280.49,280.92,12809.0
2017-02-14 10:15:00,280.9,280.9,280.03,280.4,25873.0,280.9,280.9,280.03,280.4,25873.0
2017-02-14 10:20:00,280.44,280.7,280.42,280.5,11945.0,280.44,280.7,280.42,280.5,11945.0
2017-02-14 10:25:00,280.57,280.8,280.48,280.71,12839.0,280.57,280.8,280.48,280.71,12839.0
2017-02-14 10:30:00,280.71,280.81,280.42,280.56,20819.0,280.71,280.81,280.42,280.56,20819.0
2017-02-14 10:35:00,280.55,280.71,280.47,280.57,25129.0,280.55,280.71,280.47,280.57,25129.0
2017-02-14 10:40:00,280.56,280.64,280.36,280.41,31916.0,280.56,280.64,280.36,280.41,31916.0
2017-02-14 10:45:00,280.35,280.79,280.13,280.72,32772.0,280.35,280.79,280.13,280.72,32772.0
2017-02-14 10:50:00,280.68,280.77,280.33,280.63,12944.0,280.68,280.77,280.33,280.63,12944.0
2017-02-14 10:55:00,280.63,280.69,280.41,280.53,13162.0,280.63,280.69,280.41,280.53,13162.0
2017-02-14 11:00:00,280.53,280.75,280.47,280.51,20396.0,280.53,280.75,280.47,280.51,20396.0
2017-02-14 11:05:00,280.36,280.55,280.21,280.31,18066.0,280.36,280.55,280.21,280.31,18066.0
2017-02-14 11:10:00,280.38,280.65,280.24,280.59,20733.0,280.38,280.65,280.24,280.59,20733.0
2017-02-14 11:15:00,280.57,280.64,280.38,280.52,21204.0,280.57,280.64,280.38,280.52,21204.0
2017-02-14 11:20:00,280.58,280.58,279.79,279.86,26223.0,280.58,280.58,279.79,279.86,26223.0
2017-02-14 11:25:00,279.89,280.07,279.63,280.02,36402.0,279.89,280.07,279.63,280.02,36402.0
2017-02-14 11:30:00,280.0,280.33,279.94,280.14,13438.0,280.0,280.33,279.94,280.14,13438.0
2017-02-14 11:35:00,280.14,280.28,280.02,280.1,19602.0,280.14,280.28,280.02,280.1,19602.0
2017-02-14 11:40:00,280.0,280.3,279.92,280.29,25949.0,280.0,280.3,279.92,280.29,25949.0
2017-02-14 11:45:00,280.29,280.49,280.18,280.19,12159.0,280.29,280.49,280.18,280.19,12159.0
2017-02-14 11:50:00,280.16,280.7,280.12,280.7,12465.0,280.16,280.7,280.12,280.7,12465.0
2017-02-14 11:55:00,280.72,280.99,280.72,280.91,15419.0,280.72,280.99,280.72,280.91,15419.0
2017-02-14 12:00:00,280.96,281.05,280.79,280.94,25554.0,280.96,281.05,280.79,280.94,25554.0
2017-02-14 12:05:00,280.93,281.06,280.85,280.92,9821.0,280.93,281.06,280.85,280.92,9821.0
2017-02-14 12:10:00,280.92,280.92,280.5,280.75,14797.0,280.92,280.92,280.5,280.75,14797.0
2017-02-14 12:15:00,280.78,280.94,280.65,280.91,12027.0,280.78,280.94,280.65,280.91,12027.0
2017-02-14 12:20:00,280.87,280.92,280.63,280.87,8342.0,280.87,280.92,280.63,280.87,8342.0
2017-02-14 12:25:00,280.87,281.05,280.76,281.05,12676.0,280.87,281.05,280.76,281.05,12676.0
2017-02-14 12:30:00,281.02,281.1,280.9,280.96,9327.0,281.02,281.1,280.9,280.96,9327.0
2017-02-14 12:35:00,281.07,281.14,280.91,281.05,19162.0,281.07,281.14,280.91,281.05,19162.0
2017-02-14 12:40:00,281.02,281.36,281.02,281.11,14999.0,281.02,281.36,281.02,281.11,14999.0
2017-02-14 12:45:00,281.17,281.21,281.09,281.21,14381.0,281.17,281.21,281.09,281.21,14381.0
2017-02-14 12:50:00,281.23,281.38,281.11,281.23,8810.0,281.23,281.38,281.11,281.23,8810.0
2017-02-14 12:55:00,281.3,281.64,281.27,281.57,21660.0,281.3,281.64,281.27,281.57,21660.0
2017-02-14 13:00:00,281.64,281.85,281.58,281.85,23779.0,281.64,281.85,281.58,281.85,23779.0
2017-02-14 13:05:00,281.86,282.95,281.85,282.87,29936.0,281.86,282.95,281.85,282.87,29936.0
2017-02-14 13:10:00,282.88,283.5,282.88,283.0,49317.0,282.88,283.5,282.88,283.0,49317.0
2017-02-14 13:15:00,282.94,283.16,282.79,283.01,27029.0,282.94,283.16,282.79,283.01,27029.0
2017-02-14 13:20:00,282.91,283.09,282.8,283.09,39856.0,282.91,283.09,282.8,283.09,39856.0
2017-02-14 13:25:00,283.08,283.4,283.08,283.36,22007.0,283.08,283.4,283.08,283.36,22007.0
2017-02-14 13:30:00,283.38,283.41,282.91,283.2,28069.0,283.38,283.41,282.91,283.2,28069.0
2017-02-14 13:35:00,283.22,283.38,283.03,283.38,13656.0,283.22,283.38,283.03,283.38,13656.0
2017-02-14 13:40:00,283.35,283.49,283.31,283.31,18345.0,283.35,283.49,283.31,283.31,18345.0
2017-02-14 13:45:00,283.34,283.73,283.27,283.73,30378.0,283.34,283.73,283.27,283.73,30378.0
2017-02-14 13:50:00,283.67,284.0,283.63,284.0,25672.0,283.67,284.0,283.63,284.0,25672.0
2017-02-14 13:55:00,284.05,284.95,284.01,284.5,59879.0,284.05,284.95,284.01,284.5,59879.0
2017-02-14 14:00:00,284.41,284.56,283.89,284.53,37875.0,284.41,284.56,283.89,284.53,37875.0
2017-02-14 14:05:00,284.48,284.78,284.18,284.67,24774.0,284.48,284.78,284.18,284.67,24774.0
2017-02-14 14:10:00,284.66,284.87,284.42,284.85,16092.0,284.66,284.87,284.42,284.85,16092.0
2017-02-14 14:15:00,284.85,284.87,284.05,284.15,17847.0,284.85,284.87,284.05,284.15,17847.0
2017-02-14 14:20:00,284.17,284.31,284.12,284.3,18220.0,284.17,284.31,284.12,284.3,18220.0
2017-02-14 14:25:00,284.34,284.36,284.04,284.32,14101.0,284.34,284.36,284.04,284.32,14101.0
2017-02-14 14:30:00,284.31,284.6,284.25,284.6,18702.0,284.31,284.6,284.25,284.6,18702.0
2017-02-14 14:35:00,284.51,284.75,284.5,284.71,19355.0,284.51,284.75,284.5,284.71,19355.0
2017-02-14 14:40:00,284.74,284.98,284.66,284.93,23572.0,284.74,284.98,284.66,284.93,23572.0
2017-02-14 14:45:00,284.88,284.91,284.59,284.65,19700.0,284.88,284.91,284.59,284.65,19700.0
2017-02-14 14:50:00,284.63,284.67,284.37,284.44,19810.0,284.63,284.67,284.37,284.44,19810.0
2017-02-14 14:55:00,284.44,284.97,284.43,284.9,24840.0,284.44,284.97,284.43,284.9,24840.0
2017-02-14 15:00:00,284.84,285.04,284.44,284.5,63655.0,284.84,285.04,284.44,284.5,63655.0
2017-02-14 15:05:00,284.51,284.77,284.36,284.76,23361.0,284.51,284.77,284.36,284.76,23361.0
2017-02-14 15:10:00,284.73,285.15,284.65,285.15,19386.0,284.73,285.15,284.65,285.15,19386.0
2017-02-14 15:15:00,285.18,285.4,285.13,285.35,27672.0,285.18,285.4,285.13,285.35,27672.0
2017-02-14 15:20:00,285.35,286.06,285.27,285.69,43507.0,285.35,286.06,285.27,285.69,43507.0
2017-02-14 15:25:00,285.61,285.61,285.04,285.13,23119.0,285.61,285.61,285.04,285.13,23119.0
2017-02-14 15:30:00,285.14,285.14,284.74,284.92,32745.0,285.14,285.14,284.74,284.92,32745.0
2017-02-14 15:35:00,284.9,285.4,284.8,285.34,35719.0,284.9,285.4,284.8,285.34,35719.0
2017-02-14 15:40:00,285.32,285.49,285.1,285.36,29643.0,285.32,285.49,285.1,285.36,29643.0
2017-02-14 15:45:00,285.34,285.42,285.06,285.38,39762.0,285.34,285.42,285.06,285.38,39762.0
2017-02-14 15:50:00,285.33,285.38,284.92,284.99,37177.0,285.33,285.38,284.92,284.99,37177.0
2017-02-14 15:55:00,284.92,285.25,284.69,285.17,91415.0,284.92,285.25,284.69,285.17,91415.0
2017-02-15 09:30:00,284.57,286.39,284.4,286.39,67191.0,284.57,286.39,284.4,286.39,67191.0
2017-02-15 09:35:00,286.32,286.39,285.2,285.61,40333.0,286.32,286.39,285.2,285.61,40333.0
2017-02-15 09:40:00,285.65,285.76,285.17,285.33,33287.0,285.65,285.76,285.17,285.33,33287.0
2017-02-15 09:45:00,285.31,285.45,284.73,284.73,33929.0,285.31,285.45,284.73,284.73,33929.0
2017-02-15 09:50:00,284.52,284.67,284.24,284.63,18331.0,284.52,284.67,284.24,284.63,18331.0
2017-02-15 09:55:00,284.65,285.55,284.6,285.27,29335.0,284.65,285.55,284.6,285.27,29335.0
2017-02-15 10:00:00,285.21,285.54,284.96,285.38,16972.0,285.21,285.54,284.96,285.38,16972.0
2017-02-15 10:05:00,285.46,285.83,285.37,285.81,17103.0,285.46,285.83,285.37,285.81,17103.0
2017-02-15 10:10:00,285.8,285.92,285.32,285.54,18978.0,285.8,285.92,285.32,285.54,18978.0
2017-02-15 10:15:00,285.6,285.85,285.52,285.68,3302.0,285.6,285.85,285.52,285.68,3302.0
2017-02-15 10:20:00,285.84,286.3,285.69,286.26,18628.0,285.84,286.3,285.69,286.26,18628.0
2017-02-15 10:25:00,286.2,286.39,286.01,286.12,15229.0,286.2,286.39,286.01,286.12,15229.0
2017-02-15 10:30:00,286.07,286.24,284.97,285.16,22600.0,286.07,286.24,284.97,285.16,22600.0
2017-02-15 10:35:00,285.34,285.99,285.33,285.85,16301.0,285.34,285.99,285.33,285.85,16301.0
2017-02-15 10:40:00,285.71,286.0,285.56,285.9,20720.0,285.71,286.0,285.56,285.9,20720.0
2017-02-15 10:45:00,285.91,286.13,285.69,286.01,16059.0,285.91,286.13,285.69,286.01,16059.0
2017-02-15 10:50:00,286.01,286.26,285.88,286.06,13822.0,286.01,286.26,285.88,286.06,13822.0
2017-02-15 10:55:00,286.07,286.46,285.97,286.46,16781.0,286.07,286.46,285.97,286.46,16781.0
2017-02-15 11:00:00,286.4,286.54,286.05,286.48,16865.0,286.4,286.54,286.05,286.48,16865.0
2017-02-15 11:05:00,286.42,286.48,285.74,285.79,13066.0,286.42,286.48,285.74,285.79,13066.0
2017-02-15 11:10:00,285.8,286.17,285.57,286.17,10390.0,285.8,286.17,285.57,286.17,10390.0
2017-02-15 11:15:00,286.25,286.6,286.09,286.21,10116.0,286.25,286.6,286.09,286.21,10116.0
2017-02-15 11:20:00,286.3,286.38,285.75,285.75,9505.0,286.3,286.38,285.75,285.75,9505.0
2017-02-15 11:25:00,285.74,286.95,285.74,286.95,34726.0,285.74,286.95,285.74,286.95,34726.0
2017-02-15 11:30:00,286.94,287.24,286.35,286.5,20671.0,286.94,287.24,286.35,286.5,20671.0
2017-02-15 11:35:00,286.4,286.47,285.88,286.15,38182.0,286.4,286.47,285.88,286.15,38182.0
2017-02-15 11:40:00,286.1,286.39,286.0,286.16,13947.0,286.1,286.39,286.0,286.16,13947.0
2017-02-15 11:45:00,286.15,286.49,286.05,286.17,14838.0,286.15,286.49,286.05,286.17,14838.0
2017-02-15 11:50:00,286.16,286.26,285.89,285.9,11757.0,286.16,286.26,285.89,285.9,11757.0
2017-02-15 11:55:00,285.89,286.02,285.75,285.9,13800.0,285.89,286.02,285.75,285.9,13800.0
2017-02-15 12:00:00,285.81,286.03,285.5,285.7,15715.0,285.81,286.03,285.5,285.7,15715.0
2017-02-15 12:05:00,285.7,285.72,285.52,285.58,4320.0,285.7,285.72,285.52,285.58,4320.0
2017-02-15 12:10:00,285.63,285.91,285.43,285.91,18345.0,285.63,285.91,285.43,285.91,18345.0
2017-02-15 12:15:00,285.76,286.25,285.71,286.25,22304.0,285.76,286.25,285.71,286.25,22304.0
2017-02-15 12:20:00,286.15,286.33,286.03,286.03,7423.0,286.15,286.33,286.03,286.03,7423.0
2017-02-15 12:25:00,286.15,286.44,286.04,286.18,13123.0,286.15,286.44,286.04,286.18,13123.0
2017-02-15 12:30:00,286.25,286.27,285.95,286.07,9514.0,286.25,286.27,285.95,286.07,9514.0
2017-02-15 12:35:00,286.12,286.45,286.11,286.17,8653.0,286.12,286.45,286.11,286.17,8653.0
2017-02-15 12:40:00,286.16,286.39,286.12,286.29,13582.0,286.16,286.39,286.12,286.29,13582.0
2017-02-15 12:45:00,286.38,286.43,286.16,286.16,6528.0,286.38,286.43,286.16,286.16,6528.0
2017-02-15 12:50:00,286.18,286.47,286.18,286.32,4578.0,286.18,286.47,286.18,286.32,4578.0
2017-02-15 12:55:00,286.42,286.58,286.19,286.56,13056.0,286.42,286.58,286.19,286.56,13056.0
2017-02-15 13:00:00,286.56,286.57,286.38,286.57,12790.0,286.56,286.57,286.38,286.57,12790.0
2017-02-15 13:05:00,286.55,287.0,286.5,286.89,8689.0,286.55,287.0,286.5,286.89,8689.0
2017-02-15 13:10:00,286.85,286.92,286.35,286.5,7880.0,286.85,286.92,286.35,286.5,7880.0
2017-02-15 13:15:00,286.38,286.84,286.37,286.79,9700.0,286.38,286.84,286.37,286.79,9700.0
2017-02-15 13:20:00,286.79,286.79,286.58,286.58,5850.0,286.79,286.79,286.58,286.58,5850.0
2017-02-15 13:25:00,286.68,286.87,286.53,286.75,9512.0,286.68,286.87,286.53,286.75,9512.0
2017-02-15 13:30:00,286.77,286.82,286.55,286.66,7080.0,286.77,286.82,286.55,286.66,7080.0
2017-02-15 13:35:00,286.66,286.84,286.56,286.84,9838.0,286.66,286.84,286.56,286.84,9838.0
2017-02-15 13:40:00,286.87,287.49,286.76,287.48,45168.0,286.87,287.49,286.76,287.48,45168.0
2017-02-15 13:45:00,287.49,287.78,287.39,287.49,41141.0,287.49,287.78,287.39,287.49,41141.0
2017-02-15 13:50:00,287.49,288.16,287.45,288.15,25640.0,287.49,288.16,287.45,288.15,25640.0
2017-02-15 13:55:00,288.05,288.36,288.04,288.29,40649.0,288.05,288.36,288.04,288.29,40649.0
2017-02-15 14:00:00,288.27,288.49,288.14,288.39,20910.0,288.27,288.49,288.14,288.39,20910.0
2017-02-15 14:05:00,288.35,289.15,288.21,289.09,41695.0,288.35,289.15,288.21,289.09,41695.0
2017-02-15 14:10:00,289.15,289.42,288.78,289.06,36481.0,289.15,289.42,288.78,289.06,36481.0
2017-02-15 14:15:00,289.06,289.99,288.92,289.87,30747.0,289.06,289.99,288.92,289.87,30747.0
2017-02-15 14:20:00,289.94,289.97,289.54,289.65,32598.0,289.94,289.97,289.54,289.65,32598.0
2017-02-15 14:25:00,289.65,289.94,289.48,289.94,40664.0,289.65,289.94,289.48,289.94,40664.0
2017-02-15 14:30:00,289.94,290.25,289.78,290.03,41882.0,289.94,290.25,289.78,290.03,41882.0
2017-02-15 14:35:00,290.19,290.38,290.03,290.14,42302.0,290.19,290.38,290.03,290.14,42302.0
2017-02-15 14:40:00,290.14,290.28,289.9,290.25,27927.0,290.14,290.28,289.9,290.25,27927.0
2017-02-15 14:45:00,290.25,290.81,290.16,290.75,37800.0,290.25,290.81,290.16,290.75,37800.0
2017-02-15 14:50:00,290.76,291.28,290.73,291.26,39484.0,290.76,291.28,290.73,291.26,39484.0
2017-02-15 14:55:00,291.22,291.53,291.13,291.42,44326.0,291.22,291.53,291.13,291.42,44326.0
2017-02-15 15:00:00,291.44,291.44,291.01,291.02,32889.0,291.44,291.44,291.01,291.02,32889.0
2017-02-15 15:05:00,291.04,291.43,290.84,291.43,23170.0,291.04,291.43,290.84,291.43,23170.0
2017-02-15 15:10:00,291.43,291.82,291.35,291.79,32158.0,291.43,291.82,291.35,291.79,32158.0
2017-02-15 15:15:00,291.81,292.62,291.74,292.1,43074.0,291.81,292.62,291.74,292.1,43074.0
2017-02-15 15:20:00,292.09,292.47,291.92,291.95,27626.0,292.09,292.47,291.92,291.95,27626.0
2017-02-15 15:25:00,291.91,292.33,291.56,292.3,23246.0,291.91,292.33,291.56,292.3,23246.0
2017-02-15 15:30:00,292.26,292.57,292.15,292.29,47641.0,292.26,292.57,292.15,292.29,47641.0
2017-02-15 15:35:00,292.26,292.27,291.78,291.99,48095.0,292.26,292.27,291.78,291.99,48095.0
2017-02-15 15:40:00,291.94,292.77,291.93,292.23,41585.0,291.94,292.77,291.93,292.23,41585.0
2017-02-15 15:45:00,292.23,292.84,292.04,292.4,78444.0,292.23,292.84,292.04,292.4,78444.0
2017-02-15 15:50:00,292.44,292.89,292.44,292.67,82012.0,292.44,292.89,292.44,292.67,82012.0
2017-02-15 15:55:00,292.69,292.84,292.5,292.63,121400.0,292.69,292.84,292.5,292.63,121400.0
2017-02-16 09:30:00,292.5,293.33,292.06,292.96,69120.0,292.5,293.33,292.06,292.96,69120.0
2017-02-16 09:35:00,293.13,293.33,292.9,293.18,19384.0,293.13,293.33,292.9,293.18,19384.0
2017-02-16 09:40:00,293.21,293.98,293.17,293.36,22700.0,293.21,293.98,293.17,293.36,22700.0
2017-02-16 09:45:00,293.26,293.34,291.33,291.4,30108.0,293.26,293.34,291.33,291.4,30108.0
2017-02-16 09:50:00,291.13,291.43,290.4,290.44,29346.0,291.13,291.43,290.4,290.44,29346.0
2017-02-16 09:55:00,290.48,290.9,290.36,290.65,28625.0,290.48,290.9,290.36,290.65,28625.0
2017-02-16 10:00:00,290.63,290.74,289.96,290.12,38709.0,290.63,290.74,289.96,290.12,38709.0
2017-02-16 10:05:00,290.42,290.46,289.77,289.77,30499.0,290.42,290.46,289.77,289.77,30499.0
2017-02-16 10:10:00,289.75,290.45,289.34,290.16,45819.0,289.75,290.45,289.34,290.16,45819.0
2017-02-16 10:15:00,290.59,291.62,290.52,291.09,26056.0,290.59,291.62,290.52,291.09,26056.0
2017-02-16 10:20:00,291.13,291.8,291.01,291.48,24012.0,291.13,291.8,291.01,291.48,24012.0
2017-02-16 10:25:00,291.37,291.47,290.76,291.4,18492.0,291.37,291.47,290.76,291.4,18492.0
2017-02-16 10:30:00,291.27,291.44,290.99,291.44,13200.0,291.27,291.44,290.99,291.44,13200.0
2017-02-16 10:35:00,291.27,291.39,290.85,290.99,21564.0,291.27,291.39,290.85,290.99,21564.0
2017-02-16 10:40:00,290.89,291.08,290.61,290.71,10262.0,290.89,291.08,290.61,290.71,10262.0
2017-02-16 10:45:00,290.63,290.63,289.71,289.9,9516.0,290.63,290.63,289.71,289.9,9516.0
2017-02-16 10:50:00,290.02,290.38,288.94,289.0,22511.0,290.02,290.38,288.94,289.0,22511.0
2017-02-16 10:55:00,289.04,289.52,288.67,289.52,28833.0,289.04,289.52,288.67,289.52,28833.0
2017-02-16 11:00:00,289.47,289.65,288.86,288.93,31926.0,289.47,289.65,288.86,288.93,31926.0
2017-02-16 11:05:00,288.98,288.98,288.39,288.89,12831.0,288.98,288.98,288.39,288.89,12831.0
2017-02-16 11:10:00,288.91,288.93,287.76,288.05,22627.0,288.91,288.93,287.76,288.05,22627.0
2017-02-16 11:15:00,288.15,289.7,288.15,289.7,18624.0,288.15,289.7,288.15,289.7,18624.0
2017-02-16 11:20:00,289.63,289.97,289.45,289.94,15660.0,289.63,289.97,289.45,289.94,15660.0
2017-02-16 11:25:00,289.78,290.53,289.78,290.48,10954.0,289.78,290.53,289.78,290.48,10954.0
2017-02-16 11:30:00,290.63,290.64,289.86,289.96,12555.0,290.63,290.64,289.86,289.96,12555.0
2017-02-16 11:35:00,290.0,290.06,289.51,289.92,10800.0,290.0,290.06,289.51,289.92,10800.0
2017-02-16 11:40:00,289.93,290.36,289.72,290.36,8300.0,289.93,290.36,289.72,290.36,8300.0
2017-02-16 11:45:00,290.27,290.35,289.58,290.02,9908.0,290.27,290.35,289.58,290.02,9908.0
2017-02-16 11:50:00,290.23,291.52,290.23,291.51,18850.0,290.23,291.52,290.23,291.51,18850.0
2017-02-16 11:55:00,291.43,291.51,290.84,291.38,24494.0,291.43,291.51,290.84,291.38,24494.0
2017-02-16 12:00:00,291.29,291.51,290.75,290.75,16058.0,291.29,291.51,290.75,290.75,16058.0
2017-02-16 12:05:00,290.69,290.71,290.21,290.22,7517.0,290.69,290.71,290.21,290.22,7517.0
2017-02-16 12:10:00,290.17,291.09,290.1,291.08,13085.0,290.17,291.09,290.1,291.08,13085.0
2017-02-16 12:15:00,291.02,291.49,290.94,291.48,10133.0,291.02,291.49,290.94,291.48,10133.0
2017-02-16 12:20:00,291.49,291.88,291.46,291.81,12731.0,291.49,291.88,291.46,291.81,12731.0
2017-02-16 12:25:00,291.83,292.56,291.64,292.35,24343.0,291.83,292.56,291.64,292.35,24343.0
2017-02-16 12:30:00,292.27,292.46,291.39,291.55,35057.0,292.27,292.46,291.39,291.55,35057.0
2017-02-16 12:35:00,291.62,291.62,291.29,291.32,11511.0,291.62,291.62,291.29,291.32,11511.0
2017-02-16 12:40:00,291.43,291.53,291.08,291.19,27620.0,291.43,291.53,291.08,291.19,27620.0
2017-02-16 12:45:00,291.2,291.26,290.85,291.26,7434.0,291.2,291.26,290.85,291.26,7434.0
2017-02-16 12:50:00,291.13,291.53,291.08,291.35,13997.0,291.13,291.53,291.08,291.35,13997.0
2017-02-16 12:55:00,291.34,291.34,290.83,290.86,7049.0,291.34,291.34,290.83,290.86,7049.0
2017-02-16 13:00:00,290.69,290.72,290.18,290.49,10569.0,290.69,290.72,290.18,290.49,10569.0
2017-02-16 13:05:00,290.58,290.73,290.21,290.46,9579.0,290.58,290.73,290.21,290.46,9579.0
2017-02-16 13:10:00,290.61,290.72,290.18,290.19,7681.0,290.61,290.72,290.18,290.19,7681.0
2017-02-16 13:15:00,290.22,290.43,290.05,290.18,11128.0,290.22,290.43,290.05,290.18,11128.0
2017-02-16 13:20:00,290.28,290.28,289.85,289.99,6866.0,290.28,290.28,289.85,289.99,6866.0
2017-02-16 13:25:00,289.92,290.53,289.78,290.51,12187.0,289.92,290.53,289.78,290.51,12187.0
2017-02-16 13:30:00,290.45,291.17,290.45,290.72,21916.0,290.45,291.17,290.45,290.72,21916.0
2017-02-16 13:35:00,290.85,291.0,290.71,290.8,8897.0,290.85,291.0,290.71,290.8,8897.0
2017-02-16 13:40:00,290.81,290.95,290.39,290.48,6749.0,290.81,290.95,290.39,290.48,6749.0
2017-02-16 13:45:00,290.42,290.47,290.27,290.46,6181.0,290.42,290.47,290.27,290.46,6181.0
2017-02-16 13:50:00,290.5,290.81,290.39,290.46,7574.0,290.5,290.81,290.39,290.46,7574.0
2017-02-16 13:55:00,290.48,290.93,290.48,290.81,10212.0,290.48,290.93,290.48,290.81,10212.0
2017-02-16 14:00:00,290.89,290.9,290.63,290.63,4830.0,290.89,290.9,290.63,290.63,4830.0
2017-02-16 14:05:00,290.68,290.68,290.19,290.35,12986.0,290.68,290.68,290.19,290.35,12986.0
2017-02-16 14:10:00,290.29,290.44,290.04,290.21,9988.0,290.29,290.44,290.04,290.21,9988.0
2017-02-16 14:15:00,290.17,290.18,289.94,289.97,8020.0,290.17,290.18,289.94,289.97,8020.0
2017-02-16 14:20:00,289.97,290.01,289.59,289.62,14501.0,289.97,290.01,289.59,289.62,14501.0
2017-02-16 14:25:00,289.55,289.6,289.09,289.27,22166.0,289.55,289.6,289.09,289.27,22166.0
2017-02-16 14:30:00,289.22,289.36,288.97,289.36,21011.0,289.22,289.36,288.97,289.36,21011.0
2017-02-16 14:35:00,289.34,289.56,289.21,289.42,8907.0,289.34,289.56,289.21,289.42,8907.0
2017-02-16 14:40:00,289.45,289.94,289.45,289.9,6191.0,289.45,289.94,289.45,289.9,6191.0
2017-02-16 14:45:00,289.86,289.96,289.66,289.71,9685.0,289.86,289.96,289.66,289.71,9685.0
2017-02-16 14:50:00,289.79,290.05,289.46,289.99,10416.0,289.79,290.05,289.46,289.99,10416.0
2017-02-16 14:55:00,289.93,290.24,289.84,290.1,10555.0,289.93,290.24,289.84,290.1,10555.0
2017-02-16 15:00:00,290.17,290.18,289.84,289.95,12331.0,290.17,290.18,289.84,289.95,12331.0
2017-02-16 15:05:00,289.93,290.12,289.72,289.73,9943.0,289.93,290.12,289.72,289.73,9943.0
2017-02-16 15:10:00,289.78,290.39,289.56,290.39,19576.0,289.78,290.39,289.56,290.39,19576.0
2017-02-16 15:15:00,290.47,290.9,290.47,290.72,18726.0,290.47,290.9,290.47,290.72,18726.0
2017-02-16 15:20:00,290.72,290.72,290.31,290.36,11293.0,290.72,290.72,290.31,290.36,11293.0
2017-02-16 15:25:00,290.38,290.4,290.19,290.3,15242.0,290.38,290.4,290.19,290.3,15242.0
2017-02-16 15:30:00,290.4,290.77,290.4,290.74,17205.0,290.4,290.77,290.4,290.74,17205.0
2017-02-16 15:35:00,290.71,290.99,290.66,290.77,22499.0,290.71,290.99,290.66,290.77,22499.0
2017-02-16 15:40:00,290.82,291.0,290.53,290.67,19370.0,290.82,291.0,290.53,290.67,19370.0
2017-02-16 15:45:00,290.67,290.71,290.24,290.24,27899.0,290.67,290.71,290.24,290.24,27899.0
2017-02-16 15:50:00,290.24,290.38,289.94,290.07,56416.0,290.24,290.38,289.94,290.07,56416.0
2017-02-16 15:55:00,290.05,290.14,289.8,290.12,69614.0,290.05,290.14,289.8,290.12,69614.0
2017-02-17 09:30:00,290.0,290.54,289.11,289.72,132271.0,290.0,290.54,289.11,289.72,132271.0
2017-02-17 09:35:00,290.06,291.9,289.89,291.58,25340.0,290.06,291.9,289.89,291.58,25340.0
2017-02-17 09:40:00,291.64,291.86,290.01,290.61,42517.0,291.64,291.86,290.01,290.61,42517.0
2017-02-17 09:45:00,290.62,290.87,289.66,290.18,9784.0,290.62,290.87,289.66,290.18,9784.0
2017-02-17 09:50:00,290.0,290.42,289.4,289.86,21172.0,290.0,290.42,289.4,289.86,21172.0
2017-02-17 09:55:00,289.76,290.72,289.7,290.15,21905.0,289.76,290.72,289.7,290.15,21905.0
2017-02-17 10:00:00,290.18,290.37,289.71,290.05,15102.0,290.18,290.37,289.71,290.05,15102.0
2017-02-17 10:05:00,290.05,290.24,289.7,290.14,26949.0,290.05,290.24,289.7,290.14,26949.0
2017-02-17 10:10:00,290.14,290.63,289.98,290.49,12187.0,290.14,290.63,289.98,290.49,12187.0
2017-02-17 10:15:00,290.49,290.49,290.11,290.22,7736.0,290.49,290.49,290.11,290.22,7736.0
2017-02-17 10:20:00,290.5,291.32,290.45,290.74,30736.0,290.5,291.32,290.45,290.74,30736.0
2017-02-17 10:25:00,290.57,291.11,290.56,291.05,10450.0,290.57,291.11,290.56,291.05,10450.0
2017-02-17 10:30:00,290.95,291.27,290.29,290.41,11262.0,290.95,291.27,290.29,290.41,11262.0
2017-02-17 10:35:00,290.49,290.92,290.48,290.83,12500.0,290.49,290.92,290.48,290.83,12500.0
2017-02-17 10:40:00,290.83,290.96,290.42,290.52,12401.0,290.83,290.96,290.42,290.52,12401.0
2017-02-17 10:45:00,290.51,290.66,290.25,290.25,9700.0,290.51,290.66,290.25,290.25,9700.0
2017-02-17 10:50:00,290.24,290.73,290.24,290.61,9659.0,290.24,290.73,290.24,290.61,9659.0
2017-02-17 10:55:00,290.72,291.09,290.48,291.09,12145.0,290.72,291.09,290.48,291.09,12145.0
2017-02-17 11:00:00,291.2,291.25,290.92,291.13,12407.0,291.2,291.25,290.92,291.13,12407.0
2017-02-17 11:05:00,291.06,291.12,290.72,290.89,17650.0,291.06,291.12,290.72,290.89,17650.0
2017-02-17 11:10:00,290.89,291.65,290.89,291.65,8464.0,290.89,291.65,290.89,291.65,8464.0
2017-02-17 11:15:00,291.65,291.65,290.69,290.87,27150.0,291.65,291.65,290.69,290.87,27150.0
2017-02-17 11:20:00,290.94,290.97,290.61,290.72,6400.0,290.94,290.97,290.61,290.72,6400.0
2017-02-17 11:25:00,290.71,290.84,290.43,290.76,19825.0,290.71,290.84,290.43,290.76,19825.0
2017-02-17 11:30:00,290.81,291.33,290.57,291.29,6657.0,290.81,291.33,290.57,291.29,6657.0
2017-02-17 11:35:00,291.29,291.57,291.14,291.34,21125.0,291.29,291.57,291.14,291.34,21125.0
2017-02-17 11:40:00,291.34,291.34,290.83,290.83,9200.0,291.34,291.34,290.83,290.83,9200.0
2017-02-17 11:45:00,290.69,291.05,290.55,290.94,4640.0,290.69,291.05,290.55,290.94,4640.0
2017-02-17 11:50:00,291.06,291.23,290.94,291.01,5235.0,291.06,291.23,290.94,291.01,5235.0
2017-02-17 11:55:00,291.24,291.24,290.67,290.82,6128.0,291.24,291.24,290.67,290.82,6128.0
2017-02-17 12:00:00,290.92,290.92,290.59,290.8,5971.0,290.92,290.92,290.59,290.8,5971.0
2017-02-17 12:05:00,291.03,291.03,290.57,290.69,7051.0,291.03,291.03,290.57,290.69,7051.0
2017-02-17 12:10:00,290.59,290.61,290.12,290.32,17812.0,290.59,290.61,290.12,290.32,17812.0
2017-02-17 12:15:00,290.29,290.45,289.99,289.99,25201.0,290.29,290.45,289.99,289.99,25201.0
2017-02-17 12:20:00,290.02,290.08,289.76,289.76,7457.0,290.02,290.08,289.76,289.76,7457.0
2017-02-17 12:25:00,289.98,290.08,289.63,289.63,10500.0,289.98,290.08,289.63,289.63,10500.0
2017-02-17 12:30:00,289.74,289.97,289.64,289.81,4839.0,289.74,289.97,289.64,289.81,4839.0
2017-02-17 12:35:00,289.82,289.92,289.53,289.87,33076.0,289.82,289.92,289.53,289.87,33076.0
2017-02-17 12:40:00,289.87,289.87,289.25,289.51,27572.0,289.87,289.87,289.25,289.51,27572.0
2017-02-17 12:45:00,289.56,289.7,288.89,289.0,18503.0,289.56,289.7,288.89,289.0,18503.0
2017-02-17 12:50:00,288.99,289.3,288.8,288.86,21068.0,288.99,289.3,288.8,288.86,21068.0
2017-02-17 12:55:00,288.97,289.25,288.97,289.14,6939.0,288.97,289.25,288.97,289.14,6939.0
2017-02-17 13:00:00,289.16,289.87,289.1,289.87,47888.0,289.16,289.87,289.1,289.87,47888.0
2017-02-17 13:05:00,289.87,290.07,289.2,289.35,26970.0,289.87,290.07,289.2,289.35,26970.0
2017-02-17 13:10:00,289.35,289.64,289.34,289.64,2700.0,289.35,289.64,289.34,289.64,2700.0
2017-02-17 13:15:00,289.67,289.74,289.18,289.19,12344.0,289.67,289.74,289.18,289.19,12344.0
2017-02-17 13:20:00,289.2,289.2,289.01,289.11,8587.0,289.2,289.2,289.01,289.11,8587.0
2017-02-17 13:25:00,289.11,289.37,289.06,289.24,6561.0,289.11,289.37,289.06,289.24,6561.0
2017-02-17 13:30:00,289.17,289.39,289.1,289.32,7200.0,289.17,289.39,289.1,289.32,7200.0
2017-02-17 13:35:00,289.33,289.42,289.08,289.08,6428.0,289.33,289.42,289.08,289.08,6428.0
2017-02-17 13:40:00,289.0,289.17,288.7,288.71,6098.0,289.0,289.17,288.7,288.71,6098.0
2017-02-17 13:45:00,289.0,289.0,288.57,288.58,7388.0,289.0,289.0,288.57,288.58,7388.0
2017-02-17 13:50:00,288.64,288.71,288.3,288.61,11918.0,288.64,288.71,288.3,288.61,11918.0
2017-02-17 13:55:00,288.52,288.73,288.46,288.46,4786.0,288.52,288.73,288.46,288.46,4786.0
2017-02-17 14:00:00,288.46,288.79,288.38,288.59,23127.0,288.46,288.79,288.38,288.59,23127.0
2017-02-17 14:05:00,288.5,288.6,288.14,288.14,9944.0,288.5,288.6,288.14,288.14,9944.0
2017-02-17 14:10:00,288.14,288.21,287.91,287.91,15553.0,288.14,288.21,287.91,287.91,15553.0
2017-02-17 14:15:00,288.05,288.12,287.82,287.98,20848.0,288.05,288.12,287.82,287.98,20848.0
2017-02-17 14:20:00,287.92,288.02,287.82,288.0,12126.0,287.92,288.02,287.82,288.0,12126.0
2017-02-17 14:25:00,287.94,288.2,287.92,288.06,27474.0,287.94,288.2,287.92,288.06,27474.0
2017-02-17 14:30:00,288.11,288.45,288.02,288.12,27345.0,288.11,288.45,288.02,288.12,27345.0
2017-02-17 14:35:00,288.09,288.09,287.76,287.99,10892.0,288.09,288.09,287.76,287.99,10892.0
2017-02-17 14:40:00,288.0,288.37,288.0,288.15,9669.0,288.0,288.37,288.0,288.15,9669.0
2017-02-17 14:45:00,288.17,288.39,288.17,288.25,5400.0,288.17,288.39,288.17,288.25,5400.0
2017-02-17 14:50:00,288.26,288.8,288.25,288.76,12612.0,288.26,288.8,288.25,288.76,12612.0
2017-02-17 14:55:00,288.81,289.12,288.8,289.04,9053.0,288.81,289.12,288.8,289.04,9053.0
2017-02-17 15:00:00,289.03,289.35,289.03,289.35,14958.0,289.03,289.35,289.03,289.35,14958.0
2017-02-17 15:05:00,289.4,289.4,289.25,289.27,9600.0,289.4,289.4,289.25,289.27,9600.0
2017-02-17 15:10:00,289.22,289.23,289.12,289.15,8046.0,289.22,289.23,289.12,289.15,8046.0
2017-02-17 15:15:00,289.14,289.2,288.98,289.11,14760.0,289.14,289.2,288.98,289.11,14760.0
2017-02-17 15:20:00,289.18,289.35,288.98,288.98,13831.0,289.18,289.35,288.98,288.98,13831.0
2017-02-17 15:25:00,288.99,289.03,288.52,288.75,20127.0,288.99,289.03,288.52,288.75,20127.0
2017-02-17 15:30:00,288.83,289.13,288.81,289.06,41506.0,288.83,289.13,288.81,289.06,41506.0
2017-02-17 15:35:00,289.08,289.1,288.66,288.83,20612.0,289.08,289.1,288.66,288.83,20612.0
2017-02-17 15:40:00,288.85,288.86,288.38,288.38,22524.0,288.85,288.86,288.38,288.38,22524.0
2017-02-17 15:45:00,288.46,288.67,288.39,288.64,43046.0,288.46,288.67,288.39,288.64,43046.0
2017-02-17 15:50:00,288.64,289.16,288.6,288.77,83643.0,288.64,289.16,288.6,288.77,83643.0
2017-02-17 15:55:00,288.78,288.98,288.67,288.87,68620.0,288.78,288.98,288.67,288.87,68620.0
2017-02-21 09:30:00,289.16,289.91,288.68,289.11,35490.0,289.16,289.91,288.68,289.11,35490.0
2017-02-21 09:35:00,288.61,289.62,288.13,288.13,29878.0,288.61,289.62,288.13,288.13,29878.0
2017-02-21 09:40:00,288.13,289.0,287.82,288.05,25486.0,288.13,289.0,287.82,288.05,25486.0
2017-02-21 09:45:00,287.9,288.18,286.22,287.76,49656.0,287.9,288.18,286.22,287.76,49656.0
2017-02-21 09:50:00,287.33,287.76,287.01,287.19,16785.0,287.33,287.76,287.01,287.19,16785.0
2017-02-21 09:55:00,286.94,287.28,286.75,287.09,20550.0,286.94,287.28,286.75,287.09,20550.0
2017-02-21 10:00:00,287.27,287.27,286.5,287.0,24306.0,287.27,287.27,286.5,287.0,24306.0
2017-02-21 10:05:00,287.05,288.31,286.89,287.74,31400.0,287.05,288.31,286.89,287.74,31400.0
2017-02-21 10:10:00,287.69,287.93,287.24,287.24,23433.0,287.69,287.93,287.24,287.24,23433.0
2017-02-21 10:15:00,287.24,287.24,286.74,286.92,10826.0,287.24,287.24,286.74,286.92,10826.0
2017-02-21 10:20:00,286.97,287.34,286.92,287.23,8922.0,286.97,287.34,286.92,287.23,8922.0
2017-02-21 10:25:00,287.22,287.22,286.74,286.92,11212.0,287.22,287.22,286.74,286.92,11212.0
2017-02-21 10:30:00,286.93,286.93,286.5,286.65,9755.0,286.93,286.93,286.5,286.65,9755.0
2017-02-21 10:35:00,286.66,287.1,286.65,286.79,10156.0,286.66,287.1,286.65,286.79,10156.0
2017-02-21 10:40:00,286.81,287.25,286.79,287.1,10770.0,286.81,287.25,286.79,287.1,10770.0
2017-02-21 10:45:00,287.25,287.28,286.75,286.82,9815.0,287.25,287.28,286.75,286.82,9815.0
2017-02-21 10:50:00,286.89,286.89,286.73,286.87,946.0,286.89,286.89,286.73,286.87,946.0
2017-02-21 10:55:00,286.93,286.94,286.59,286.59,3822.0,286.93,286.94,286.59,286.59,3822.0
2017-02-21 11:00:00,286.65,286.99,286.65,286.88,6700.0,286.65,286.99,286.65,286.88,6700.0
2017-02-21 11:05:00,286.78,287.25,286.78,286.83,10900.0,286.78,287.25,286.78,286.83,10900.0
2017-02-21 11:10:00,287.01,287.05,286.81,286.97,5300.0,287.01,287.05,286.81,286.97,5300.0
2017-02-21 11:15:00,286.97,287.07,286.85,286.99,14150.0,286.97,287.07,286.85,286.99,14150.0
2017-02-21 11:20:00,287.03,287.03,286.65,286.66,5005.0,287.03,287.03,286.65,286.66,5005.0
2017-02-21 11:25:00,286.75,286.91,286.5,286.64,15068.0,286.75,286.91,286.5,286.64,15068.0
2017-02-21 11:30:00,286.75,287.49,286.65,287.49,10099.0,286.75,287.49,286.65,287.49,10099.0
2017-02-21 11:35:00,287.37,287.48,286.56,286.62,29630.0,287.37,287.48,286.56,286.62,29630.0
2017-02-21 11:40:00,286.65,286.79,286.49,286.55,35015.0,286.65,286.79,286.49,286.55,35015.0
2017-02-21 11:45:00,286.54,286.84,286.54,286.69,7196.0,286.54,286.84,286.54,286.69,7196.0
2017-02-21 11:50:00,286.81,286.85,286.64,286.81,4394.0,286.81,286.85,286.64,286.81,4394.0
2017-02-21 11:55:00,286.86,287.37,286.66,286.94,20160.0,286.86,287.37,286.66,286.94,20160.0
2017-02-21 12:00:00,286.99,287.14,286.69,287.14,12145.0,286.99,287.14,286.69,287.14,12145.0
2017-02-21 12:05:00,287.07,287.24,286.64,286.93,12306.0,287.07,287.24,286.64,286.93,12306.0
2017-02-21 12:10:00,286.86,287.02,286.8,287.02,3700.0,286.86,287.02,286.8,287.02,3700.0
2017-02-21 12:15:00,287.0,287.05,286.76,286.8,6995.0,287.0,287.05,286.76,286.8,6995.0
2017-02-21 12:20:00,286.78,286.89,286.57,286.68,14471.0,286.78,286.89,286.57,286.68,14471.0
2017-02-21 12:25:00,286.66,287.1,286.49,287.0,23446.0,286.66,287.1,286.49,287.0,23446.0
2017-02-21 12:30:00,287.0,287.21,286.89,286.89,9712.0,287.0,287.21,286.89,286.89,9712.0
2017-02-21 12:35:00,286.96,286.98,286.81,286.94,7474.0,286.96,286.98,286.81,286.94,7474.0
2017-02-21 12:40:00,286.8,286.96,286.65,286.95,4881.0,286.8,286.96,286.65,286.95,4881.0
2017-02-21 12:45:00,286.87,286.9,286.53,286.66,9812.0,286.87,286.9,286.53,286.66,9812.0
2017-02-21 12:50:00,286.69,286.77,286.47,286.75,18694.0,286.69,286.77,286.47,286.75,18694.0
2017-02-21 12:55:00,286.78,286.96,286.6,286.68,11600.0,286.78,286.96,286.6,286.68,11600.0
2017-02-21 13:00:00,286.68,287.01,286.68,286.93,6760.0,286.68,287.01,286.68,286.93,6760.0
2017-02-21 13:05:00,286.93,287.11,286.53,286.67,11433.0,286.93,287.11,286.53,286.67,11433.0
2017-02-21 13:10:00,286.64,286.81,286.63,286.78,1931.0,286.64,286.81,286.63,286.78,1931.0
2017-02-21 13:15:00,286.77,286.8,286.5,286.55,7800.0,286.77,286.8,286.5,286.55,7800.0
2017-02-21 13:20:00,286.66,286.67,286.54,286.55,1923.0,286.66,286.67,286.54,286.55,1923.0
2017-02-21 13:25:00,286.55,286.97,286.54,286.88,8531.0,286.55,286.97,286.54,286.88,8531.0
2017-02-21 13:30:00,286.8,287.01,286.69,286.74,4250.0,286.8,287.01,286.69,286.74,4250.0
2017-02-21 13:35:00,286.76,286.88,286.74,286.87,1700.0,286.76,286.88,286.74,286.87,1700.0
2017-02-21 13:40:00,286.85,287.01,286.85,287.01,4059.0,286.85,287.01,286.85,287.01,4059.0
2017-02-21 13:45:00,286.97,287.02,286.8,286.81,10419.0,286.97,287.02,286.8,286.81,10419.0
2017-02-21 13:50:00,286.9,286.92,286.77,286.79,2800.0,286.9,286.92,286.77,286.79,2800.0
2017-02-21 13:55:00,286.73,287.04,286.7,286.9,3037.0,286.73,287.04,286.7,286.9,3037.0
2017-02-21 14:00:00,287.04,287.16,286.9,287.1,7691.0,287.04,287.16,286.9,287.1,7691.0
2017-02-21 14:05:00,287.08,287.14,286.9,287.05,6225.0,287.08,287.14,286.9,287.05,6225.0
2017-02-21 14:10:00,287.09,287.23,287.01,287.05,11675.0,287.09,287.23,287.01,287.05,11675.0
2017-02-21 14:15:00,287.04,287.22,286.95,286.95,20848.0,287.04,287.22,286.95,286.95,20848.0
2017-02-21 14:20:00,286.93,287.1,286.92,287.07,6046.0,286.93,287.1,286.92,287.07,6046.0
2017-02-21 14:25:00,287.1,287.47,286.98,287.45,13300.0,287.1,287.47,286.98,287.45,13300.0
2017-02-21 14:30:00,287.4,287.42,287.25,287.31,1900.0,287.4,287.42,287.25,287.31,1900.0
2017-02-21 14:35:00,287.36,287.38,287.08,287.11,4454.0,287.36,287.38,287.08,287.11,4454.0
2017-02-21 14:40:00,286.93,287.09,286.87,287.05,5300.0,286.93,287.09,286.87,287.05,5300.0
2017-02-21 14:45:00,287.08,287.28,287.06,287.27,10797.0,287.08,287.28,287.06,287.27,10797.0
2017-02-21 14:50:00,287.23,287.5,287.22,287.5,10577.0,287.23,287.5,287.22,287.5,10577.0
2017-02-21 14:55:00,287.52,287.61,287.21,287.21,7043.0,287.52,287.61,287.21,287.21,7043.0
2017-02-21 15:00:00,287.22,287.38,287.2,287.29,9200.0,287.22,287.38,287.2,287.29,9200.0
2017-02-21 15:05:00,287.3,287.43,287.25,287.3,5371.0,287.3,287.43,287.25,287.3,5371.0
2017-02-21 15:10:00,287.33,287.48,287.25,287.47,10248.0,287.33,287.48,287.25,287.47,10248.0
2017-02-21 15:15:00,287.52,287.63,287.49,287.53,10884.0,287.52,287.63,287.49,287.53,10884.0
2017-02-21 15:20:00,287.54,287.75,287.45,287.54,13850.0,287.54,287.75,287.45,287.54,13850.0
2017-02-21 15:25:00,287.57,287.67,287.51,287.67,12397.0,287.57,287.67,287.51,287.67,12397.0
2017-02-21 15:30:00,287.63,287.65,287.5,287.63,10046.0,287.63,287.65,287.5,287.63,10046.0
2017-02-21 15:35:00,287.64,288.09,287.54,287.67,21018.0,287.64,288.09,287.54,287.67,21018.0
2017-02-21 15:40:00,287.72,287.77,287.52,287.64,15177.0,287.72,287.77,287.52,287.64,15177.0
2017-02-21 15:45:00,287.69,287.69,287.44,287.63,15986.0,287.69,287.69,287.44,287.63,15986.0
2017-02-21 15:50:00,287.61,288.0,287.49,287.5,35086.0,287.61,288.0,287.49,287.5,35086.0
2017-02-21 15:55:00,287.58,287.64,286.77,286.9,94053.0,287.58,287.64,286.77,286.9,94053.0
2017-02-22 09:30:00,287.75,289.43,287.73,289.0,63001.0,287.75,289.43,287.73,289.0,63001.0
2017-02-22 09:35:00,289.1,289.43,288.6,288.9,11336.0,289.1,289.43,288.6,288.9,11336.0
2017-02-22 09:40:00,288.89,288.89,288.18,288.58,38264.0,288.89,288.89,288.18,288.58,38264.0
2017-02-22 09:45:00,288.84,289.06,288.41,289.06,9239.0,288.84,289.06,288.41,289.06,9239.0
2017-02-22 09:50:00,289.06,289.06,287.86,288.0,14049.0,289.06,289.06,287.86,288.0,14049.0
2017-02-22 09:55:00,288.17,288.36,288.09,288.26,8281.0,288.17,288.36,288.09,288.26,8281.0
2017-02-22 10:00:00,288.29,288.29,287.91,288.14,8969.0,288.29,288.29,287.91,288.14,8969.0
2017-02-22 10:05:00,288.0,288.03,287.54,287.85,5701.0,288.0,288.03,287.54,287.85,5701.0
2017-02-22 10:10:00,287.77,288.0,287.61,287.9,6108.0,287.77,288.0,287.61,287.9,6108.0
2017-02-22 10:15:00,288.0,288.21,287.63,287.96,10985.0,288.0,288.21,287.63,287.96,10985.0
2017-02-22 10:20:00,288.01,288.01,287.56,287.56,3200.0,288.01,288.01,287.56,287.56,3200.0
2017-02-22 10:25:00,287.56,288.28,287.56,287.84,6243.0,287.56,288.28,287.56,287.84,6243.0
2017-02-22 10:30:00,287.85,288.17,287.69,287.71,6250.0,287.85,288.17,287.69,287.71,6250.0
2017-02-22 10:35:00,287.71,288.29,287.71,288.29,6972.0,287.71,288.29,287.71,288.29,6972.0
2017-02-22 10:40:00,288.21,288.23,287.81,287.93,6242.0,288.21,288.23,287.81,287.93,6242.0
2017-02-22 10:45:00,288.09,288.28,287.52,287.88,3750.0,288.09,288.28,287.52,287.88,3750.0
2017-02-22 10:50:00,287.88,287.88,287.48,287.51,6760.0,287.88,287.88,287.48,287.51,6760.0
2017-02-22 10:55:00,287.52,287.73,287.28,287.73,6000.0,287.52,287.73,287.28,287.73,6000.0
2017-02-22 11:00:00,287.73,287.85,287.0,287.0,7028.0,287.73,287.85,287.0,287.0,7028.0
2017-02-22 11:05:00,287.15,287.18,286.0,286.0,13517.0,287.15,287.18,286.0,286.0,13517.0
2017-02-22 11:10:00,286.13,286.18,285.22,285.69,24724.0,286.13,286.18,285.22,285.69,24724.0
2017-02-22 11:15:00,285.68,286.5,285.68,286.46,6949.0,285.68,286.5,285.68,286.46,6949.0
2017-02-22 11:20:00,286.49,287.1,286.42,286.9,9566.0,286.49,287.1,286.42,286.9,9566.0
2017-02-22 11:25:00,286.82,287.03,286.74,286.98,4100.0,286.82,287.03,286.74,286.98,4100.0
2017-02-22 11:30:00,286.98,287.28,286.84,286.94,11423.0,286.98,287.28,286.84,286.94,11423.0
2017-02-22 11:35:00,286.9,286.9,286.54,286.86,3600.0,286.9,286.9,286.54,286.86,3600.0
2017-02-22 11:40:00,287.03,287.34,287.03,287.17,5467.0,287.03,287.34,287.03,287.17,5467.0
2017-02-22 11:45:00,287.32,287.33,286.99,287.06,9836.0,287.32,287.33,286.99,287.06,9836.0
2017-02-22 11:50:00,287.02,287.19,286.99,287.01,6300.0,287.02,287.19,286.99,287.01,6300.0
2017-02-22 11:55:00,287.22,287.47,287.03,287.03,6359.0,287.22,287.47,287.03,287.03,6359.0
2017-02-22 12:00:00,287.17,287.2,286.56,286.57,7257.0,287.17,287.2,286.56,286.57,7257.0
2017-02-22 12:05:00,286.68,286.93,286.47,286.76,5028.0,286.68,286.93,286.47,286.76,5028.0
2017-02-22 12:10:00,286.76,286.89,286.74,286.81,4704.0,286.76,286.89,286.74,286.81,4704.0
2017-02-22 12:15:00,286.82,287.11,286.64,287.0,5173.0,286.82,287.11,286.64,287.0,5173.0
2017-02-22 12:20:00,287.13,287.25,286.93,287.2,3500.0,287.13,287.25,286.93,287.2,3500.0
2017-02-22 12:25:00,287.23,287.29,286.98,287.21,8780.0,287.23,287.29,286.98,287.21,8780.0
2017-02-22 12:30:00,287.15,287.46,287.04,287.22,14087.0,287.15,287.46,287.04,287.22,14087.0
2017-02-22 12:35:00,287.06,287.46,287.03,287.29,9570.0,287.06,287.46,287.03,287.29,9570.0
2017-02-22 12:40:00,287.42,287.66,287.4,287.64,4998.0,287.42,287.66,287.4,287.64,4998.0
2017-02-22 12:45:00,287.69,287.91,287.66,287.68,6630.0,287.69,287.91,287.66,287.68,6630.0
2017-02-22 12:50:00,287.71,287.73,287.17,287.23,8900.0,287.71,287.73,287.17,287.23,8900.0
2017-02-22 12:55:00,287.29,287.33,286.19,286.51,21877.0,287.29,287.33,286.19,286.51,21877.0
2017-02-22 13:00:00,286.38,287.03,286.04,287.03,25931.0,286.38,287.03,286.04,287.03,25931.0
2017-02-22 13:05:00,286.94,287.06,286.93,286.93,1900.0,286.94,287.06,286.93,286.93,1900.0
2017-02-22 13:10:00,287.04,287.13,286.92,286.99,2867.0,287.04,287.13,286.92,286.99,2867.0
2017-02-22 13:15:00,286.88,286.88,286.31,286.46,5963.0,286.88,286.88,286.31,286.46,5963.0
2017-02-22 13:20:00,286.56,286.66,286.08,286.27,15841.0,286.56,286.66,286.08,286.27,15841.0
2017-02-22 13:25:00,286.45,286.75,285.89,286.75,29300.0,286.45,286.75,285.89,286.75,29300.0
2017-02-22 13:30:00,286.81,286.81,286.59,286.78,4181.0,286.81,286.81,286.59,286.78,4181.0
2017-02-22 13:35:00,286.69,286.77,286.67,286.67,1050.0,286.69,286.77,286.67,286.67,1050.0
2017-02-22 13:40:00,286.58,286.94,286.56,286.9,2821.0,286.58,286.94,286.56,286.9,2821.0
2017-02-22 13:45:00,286.9,286.98,286.81,286.84,4757.0,286.9,286.98,286.81,286.84,4757.0
2017-02-22 13:50:00,286.83,287.03,286.78,287.02,2300.0,286.83,287.03,286.78,287.02,2300.0
2017-02-22 13:55:00,287.02,287.12,286.93,287.04,2718.0,287.02,287.12,286.93,287.04,2718.0
2017-02-22 14:00:00,287.13,287.45,287.01,287.15,4922.0,287.13,287.45,287.01,287.15,4922.0
2017-02-22 14:05:00,287.12,287.23,286.9,287.21,3161.0,287.12,287.23,286.9,287.21,3161.0
2017-02-22 14:10:00,287.14,287.15,286.74,287.14,5025.0,287.14,287.15,286.74,287.14,5025.0
2017-02-22 14:15:00,287.03,287.34,287.02,287.34,2400.0,287.03,287.34,287.02,287.34,2400.0
2017-02-22 14:20:00,287.34,287.46,287.25,287.44,4606.0,287.34,287.46,287.25,287.44,4606.0
2017-02-22 14:25:00,287.44,287.55,287.33,287.43,6038.0,287.44,287.55,287.33,287.43,6038.0
2017-02-22 14:30:00,287.43,287.5,287.22,287.4,5502.0,287.43,287.5,287.22,287.4,5502.0
2017-02-22 14:35:00,287.31,287.54,287.17,287.23,4747.0,287.31,287.54,287.17,287.23,4747.0
2017-02-22 14:40:00,287.28,287.44,287.18,287.39,7730.0,287.28,287.44,287.18,287.39,7730.0
2017-02-22 14:45:00,287.35,287.42,287.23,287.3,4206.0,287.35,287.42,287.23,287.3,4206.0
2017-02-22 14:50:00,287.3,287.36,287.16,287.24,7500.0,287.3,287.36,287.16,287.24,7500.0
2017-02-22 14:55:00,287.32,287.32,287.15,287.15,3400.0,287.32,287.32,287.15,287.15,3400.0
2017-02-22 15:00:00,287.21,287.46,287.12,287.46,7122.0,287.21,287.46,287.12,287.46,7122.0
2017-02-22 15:05:00,287.46,287.65,287.32,287.54,17565.0,287.46,287.65,287.32,287.54,17565.0
2017-02-22 15:10:00,287.56,287.64,287.48,287.53,5000.0,287.56,287.64,287.48,287.53,5000.0
2017-02-22 15:15:00,287.53,287.64,287.36,287.37,11018.0,287.53,287.64,287.36,287.37,11018.0
2017-02-22 15:20:00,287.36,287.68,287.3,287.63,4500.0,287.36,287.68,287.3,287.63,4500.0
2017-02-22 15:25:00,287.54,287.88,287.53,287.82,6181.0,287.54,287.88,287.53,287.82,6181.0
2017-02-22 15:30:00,287.67,287.95,287.63,287.95,6151.0,287.67,287.95,287.63,287.95,6151.0
2017-02-22 15:35:00,287.97,288.05,287.71,287.71,7349.0,287.97,288.05,287.71,287.71,7349.0
2017-02-22 15:40:00,287.71,287.8,287.53,287.69,12000.0,287.71,287.8,287.53,287.69,12000.0
2017-02-22 15:45:00,287.69,287.71,287.46,287.58,10187.0,287.69,287.71,287.46,287.58,10187.0
2017-02-22 15:50:00,287.66,288.2,287.66,288.09,35229.0,287.66,288.2,287.66,288.09,35229.0
2017-02-22 15:55:00,288.14,288.17,287.45,287.63,49294.0,288.14,288.17,287.45,287.63,49294.0
2017-02-23 09:30:00,287.75,288.11,285.69,285.76,22414.0,287.75,288.11,285.69,285.76,22414.0
2017-02-23 09:35:00,286.0,286.87,285.76,286.87,12273.0,286.0,286.87,285.76,286.87,12273.0
2017-02-23 09:40:00,286.75,287.06,285.82,285.9,28685.0,286.75,287.06,285.82,285.9,28685.0
2017-02-23 09:45:00,285.83,286.08,285.02,285.64,16534.0,285.83,286.08,285.02,285.64,16534.0
2017-02-23 09:50:00,285.4,285.52,285.21,285.28,19505.0,285.4,285.52,285.21,285.28,19505.0
2017-02-23 09:55:00,285.37,285.73,285.26,285.54,22810.0,285.37,285.73,285.26,285.54,22810.0
2017-02-23 10:00:00,285.65,286.0,285.37,285.42,17292.0,285.65,286.0,285.37,285.42,17292.0
2017-02-23 10:05:00,285.43,285.52,284.82,284.93,47037.0,285.43,285.52,284.82,284.93,47037.0
2017-02-23 10:10:00,284.92,285.26,284.21,284.73,31482.0,284.92,285.26,284.21,284.73,31482.0
2017-02-23 10:15:00,284.75,284.77,283.57,284.77,49629.0,284.75,284.77,283.57,284.77,49629.0
2017-02-23 10:20:00,284.85,284.95,284.3,284.3,8787.0,284.85,284.95,284.3,284.3,8787.0
2017-02-23 10:25:00,284.21,284.63,284.15,284.23,18968.0,284.21,284.63,284.15,284.23,18968.0
2017-02-23 10:30:00,284.25,284.7,284.06,284.49,12321.0,284.25,284.7,284.06,284.49,12321.0
2017-02-23 10:35:00,284.48,284.8,284.3,284.32,19353.0,284.48,284.8,284.3,284.32,19353.0
2017-02-23 10:40:00,284.42,284.85,284.4,284.48,13136.0,284.42,284.85,284.4,284.48,13136.0
2017-02-23 10:45:00,284.5,284.83,284.42,284.59,16829.0,284.5,284.83,284.42,284.59,16829.0
2017-02-23 10:50:00,284.64,284.75,284.09,284.09,21065.0,284.64,284.75,284.09,284.09,21065.0
2017-02-23 10:55:00,284.23,284.37,284.0,284.09,13737.0,284.23,284.37,284.0,284.09,13737.0
2017-02-23 11:00:00,284.13,284.2,283.56,283.75,12267.0,284.13,284.2,283.56,283.75,12267.0
2017-02-23 11:05:00,283.75,283.96,283.53,283.58,18856.0,283.75,283.96,283.53,283.58,18856.0
2017-02-23 11:10:00,283.59,283.62,283.36,283.55,13563.0,283.59,283.62,283.36,283.55,13563.0
2017-02-23 11:15:00,283.55,283.85,283.45,283.81,10900.0,283.55,283.85,283.45,283.81,10900.0
2017-02-23 11:20:00,283.71,284.28,283.51,284.22,16300.0,283.71,284.28,283.51,284.22,16300.0
2017-02-23 11:25:00,284.22,284.69,284.22,284.56,8620.0,284.22,284.69,284.22,284.56,8620.0
2017-02-23 11:30:00,284.48,284.67,284.34,284.5,6973.0,284.48,284.67,284.34,284.5,6973.0
2017-02-23 11:35:00,284.64,284.78,284.37,284.77,6787.0,284.64,284.78,284.37,284.77,6787.0
2017-02-23 11:40:00,284.73,284.91,284.52,284.67,7962.0,284.73,284.91,284.52,284.67,7962.0
2017-02-23 11:45:00,284.61,285.38,284.56,285.12,16618.0,284.61,285.38,284.56,285.12,16618.0
2017-02-23 11:50:00,285.08,285.44,285.03,285.24,11114.0,285.08,285.44,285.03,285.24,11114.0
2017-02-23 11:55:00,285.06,285.11,284.77,284.89,8397.0,285.06,285.11,284.77,284.89,8397.0
2017-02-23 12:00:00,284.7,284.9,284.65,284.68,14565.0,284.7,284.9,284.65,284.68,14565.0
2017-02-23 12:05:00,284.83,284.99,284.82,284.89,4099.0,284.83,284.99,284.82,284.89,4099.0
2017-02-23 12:10:00,284.79,285.02,284.78,284.9,2940.0,284.79,285.02,284.78,284.9,2940.0
2017-02-23 12:15:00,284.9,285.23,284.81,285.07,6140.0,284.9,285.23,284.81,285.07,6140.0
2017-02-23 12:20:00,285.02,285.02,284.96,284.99,2520.0,285.02,285.02,284.96,284.99,2520.0
2017-02-23 12:25:00,285.07,285.18,284.92,285.08,4500.0,285.07,285.18,284.92,285.08,4500.0
2017-02-23 12:30:00,284.97,285.3,284.96,285.3,2100.0,284.97,285.3,284.96,285.3,2100.0
2017-02-23 12:35:00,285.23,285.51,285.05,285.4,3336.0,285.23,285.51,285.05,285.4,3336.0
2017-02-23 12:40:00,285.5,285.71,285.01,285.01,9291.0,285.5,285.71,285.01,285.01,9291.0
2017-02-23 12:45:00,285.22,285.54,285.11,285.19,3200.0,285.22,285.54,285.11,285.19,3200.0
2017-02-23 12:50:00,285.28,285.7,285.23,285.23,7500.0,285.28,285.7,285.23,285.23,7500.0
2017-02-23 12:55:00,285.3,285.63,285.23,285.23,8318.0,285.3,285.63,285.23,285.23,8318.0
2017-02-23 13:00:00,285.34,285.34,284.89,284.9,5350.0,285.34,285.34,284.89,284.9,5350.0
2017-02-23 13:05:00,285.09,285.13,284.53,284.53,12943.0,285.09,285.13,284.53,284.53,12943.0
2017-02-23 13:10:00,284.49,284.73,284.48,284.56,4400.0,284.49,284.73,284.48,284.56,4400.0
2017-02-23 13:15:00,284.56,284.66,284.07,284.08,9675.0,284.56,284.66,284.07,284.08,9675.0
2017-02-23 13:20:00,284.08,284.39,283.94,283.94,11388.0,284.08,284.39,283.94,283.94,11388.0
2017-02-23 13:25:00,283.94,284.15,283.94,284.01,3784.0,283.94,284.15,283.94,284.01,3784.0
2017-02-23 13:30:00,284.08,284.2,283.82,283.95,12345.0,284.08,284.2,283.82,283.95,12345.0
2017-02-23 13:35:00,283.99,284.23,283.93,283.93,4378.0,283.99,284.23,283.93,283.93,4378.0
2017-02-23 13:40:00,284.02,284.39,284.02,284.24,3981.0,284.02,284.39,284.02,284.24,3981.0
2017-02-23 13:45:00,284.23,284.67,284.14,284.57,10723.0,284.23,284.67,284.14,284.57,10723.0
2017-02-23 13:50:00,284.48,284.63,284.44,284.56,10730.0,284.48,284.63,284.44,284.56,10730.0
2017-02-23 13:55:00,284.53,284.67,284.44,284.51,3662.0,284.53,284.67,284.44,284.51,3662.0
2017-02-23 14:00:00,284.4,284.6,284.11,284.11,6865.0,284.4,284.6,284.11,284.11,6865.0
2017-02-23 14:05:00,284.11,284.19,283.59,283.68,10144.0,284.11,284.19,283.59,283.68,10144.0
2017-02-23 14:10:00,283.59,284.32,283.41,284.32,13858.0,283.59,284.32,283.41,284.32,13858.0
2017-02-23 14:15:00,284.26,284.54,284.25,284.37,17440.0,284.26,284.54,284.25,284.37,17440.0
2017-02-23 14:20:00,284.42,284.82,284.34,284.7,10358.0,284.42,284.82,284.34,284.7,10358.0
2017-02-23 14:25:00,284.69,284.7,284.35,284.35,10995.0,284.69,284.7,284.35,284.35,10995.0
2017-02-23 14:30:00,284.51,284.57,284.36,284.46,5800.0,284.51,284.57,284.36,284.46,5800.0
2017-02-23 14:35:00,284.46,284.76,284.44,284.52,14311.0,284.46,284.76,284.44,284.52,14311.0
2017-02-23 14:40:00,284.51,284.64,284.48,284.6,7718.0,284.51,284.64,284.48,284.6,7718.0
2017-02-23 14:45:00,284.6,284.93,284.58,284.91,10671.0,284.6,284.93,284.58,284.91,10671.0
2017-02-23 14:50:00,284.94,285.13,284.89,284.99,7848.0,284.94,285.13,284.89,284.99,7848.0
2017-02-23 14:55:00,284.92,285.3,284.89,285.23,7695.0,284.92,285.3,284.89,285.23,7695.0
2017-02-23 15:00:00,285.29,285.49,285.19,285.49,4419.0,285.29,285.49,285.19,285.49,4419.0
2017-02-23 15:05:00,285.56,285.62,285.33,285.39,6161.0,285.56,285.62,285.33,285.39,6161.0
2017-02-23 15:10:00,285.45,285.65,285.4,285.63,8570.0,285.45,285.65,285.4,285.63,8570.0
2017-02-23 15:15:00,285.61,286.11,285.58,285.98,11120.0,285.61,286.11,285.58,285.98,11120.0
2017-02-23 15:20:00,286.05,286.11,285.65,285.68,13602.0,286.05,286.11,285.65,285.68,13602.0
2017-02-23 15:25:00,285.68,285.68,284.75,284.75,21873.0,285.68,285.68,284.75,284.75,21873.0
2017-02-23 15:30:00,284.74,285.02,284.74,284.97,18537.0,284.74,285.02,284.74,284.97,18537.0
2017-02-23 15:35:00,284.93,285.06,284.39,284.48,21433.0,284.93,285.06,284.39,284.48,21433.0
2017-02-23 15:40:00,284.35,284.57,283.83,284.04,34362.0,284.35,284.57,283.83,284.04,34362.0
2017-02-23 15:45:00,284.21,284.42,284.06,284.35,31810.0,284.21,284.42,284.06,284.35,31810.0
2017-02-23 15:50:00,284.48,284.81,284.3,284.7,46697.0,284.48,284.81,284.3,284.7,46697.0
2017-02-23 15:55:00,284.72,284.79,284.42,284.68,61663.0,284.72,284.79,284.42,284.68,61663.0
2017-02-24 09:30:00,285.01,285.81,283.81,284.94,51872.0,285.01,285.81,283.81,284.94,51872.0
2017-02-24 09:35:00,284.9,285.36,266.0,281.89,158000.0,284.9,285.36,266.0,281.89,158000.0
2017-02-24 09:40:00,281.71,282.54,280.77,281.93,38062.0,281.71,282.54,280.77,281.93,38062.0
2017-02-24 09:45:00,281.66,282.51,281.29,282.45,35249.0,281.66,282.51,281.29,282.45,35249.0
2017-02-24 09:50:00,282.4,284.28,282.4,283.87,25808.0,282.4,284.28,282.4,283.87,25808.0
2017-02-24 09:55:00,283.55,284.18,283.4,284.02,13711.0,283.55,284.18,283.4,284.02,13711.0
2017-02-24 10:00:00,284.16,284.22,283.3,283.3,10582.0,284.16,284.22,283.3,283.3,10582.0
2017-02-24 10:05:00,283.27,283.46,280.9,283.18,43010.0,283.27,283.46,280.9,283.18,43010.0
2017-02-24 10:10:00,283.11,283.25,282.87,283.25,12000.0,283.11,283.25,282.87,283.25,12000.0
2017-02-24 10:15:00,283.75,283.82,283.0,283.53,11918.0,283.75,283.82,283.0,283.53,11918.0
2017-02-24 10:20:00,283.49,284.04,283.0,283.95,17591.0,283.49,284.04,283.0,283.95,17591.0
2017-02-24 10:25:00,283.82,284.0,283.19,283.56,8111.0,283.82,284.0,283.19,283.56,8111.0
2017-02-24 10:30:00,283.87,284.17,283.36,283.36,15400.0,283.87,284.17,283.36,283.36,15400.0
2017-02-24 10:35:00,283.52,283.91,283.15,283.6,12735.0,283.52,283.91,283.15,283.6,12735.0
2017-02-24 10:40:00,283.2,284.24,283.2,283.99,37908.0,283.2,284.24,283.2,283.99,37908.0
2017-02-24 10:45:00,284.13,284.28,283.0,283.52,19923.0,284.13,284.28,283.0,283.52,19923.0
2017-02-24 10:50:00,283.48,283.98,283.33,283.97,9500.0,283.48,283.98,283.33,283.97,9500.0
2017-02-24 10:55:00,283.87,284.16,283.48,284.13,17715.0,283.87,284.16,283.48,284.13,17715.0
2017-02-24 11:00:00,284.03,284.04,283.15,283.44,20468.0,284.03,284.04,283.15,283.44,20468.0
2017-02-24 11:05:00,283.27,283.62,283.12,283.46,9190.0,283.27,283.62,283.12,283.46,9190.0
2017-02-24 11:10:00,283.49,284.0,283.36,283.63,10615.0,283.49,284.0,283.36,283.63,10615.0
2017-02-24 11:15:00,283.63,284.04,283.54,283.71,12413.0,283.63,284.04,283.54,283.71,12413.0
2017-02-24 11:20:00,283.71,283.71,283.35,283.43,11526.0,283.71,283.71,283.35,283.43,11526.0
2017-02-24 11:25:00,283.28,283.83,283.18,283.76,12648.0,283.28,283.83,283.18,283.76,12648.0
2017-02-24 11:30:00,283.76,284.0,283.4,283.49,11393.0,283.76,284.0,283.4,283.49,11393.0
2017-02-24 11:35:00,283.48,283.65,283.29,283.65,6310.0,283.48,283.65,283.29,283.65,6310.0
2017-02-24 11:40:00,283.5,283.61,283.16,283.52,7798.0,283.5,283.61,283.16,283.52,7798.0
2017-02-24 11:45:00,283.56,284.0,283.47,283.85,22001.0,283.56,284.0,283.47,283.85,22001.0
2017-02-24 11:50:00,283.7,283.88,283.12,283.29,13100.0,283.7,283.88,283.12,283.29,13100.0
2017-02-24 11:55:00,283.29,283.38,283.0,283.11,18349.0,283.29,283.38,283.0,283.11,18349.0
2017-02-24 12:00:00,283.1,283.45,283.0,283.09,10481.0,283.1,283.45,283.0,283.09,10481.0
2017-02-24 12:05:00,283.23,283.48,283.04,283.4,11452.0,283.23,283.48,283.04,283.4,11452.0
2017-02-24 12:10:00,283.34,283.55,283.2,283.55,4571.0,283.34,283.55,283.2,283.55,4571.0
2017-02-24 12:15:00,283.55,283.55,282.73,282.73,5269.0,283.55,283.55,282.73,282.73,5269.0
2017-02-24 12:20:00,282.81,283.35,282.81,283.35,6806.0,282.81,283.35,282.81,283.35,6806.0
2017-02-24 12:25:00,283.28,283.44,282.8,282.81,8372.0,283.28,283.44,282.8,282.81,8372.0
2017-02-24 12:30:00,282.8,283.01,282.54,282.97,12166.0,282.8,283.01,282.54,282.97,12166.0
2017-02-24 12:35:00,282.99,283.21,282.73,282.78,3700.0,282.99,283.21,282.73,282.78,3700.0
2017-02-24 12:40:00,282.7,282.78,282.55,282.69,3800.0,282.7,282.78,282.55,282.69,3800.0
2017-02-24 12:45:00,282.7,283.13,282.69,282.78,3771.0,282.7,283.13,282.69,282.78,3771.0
2017-02-24 12:50:00,282.81,283.02,282.78,282.91,6285.0,282.81,283.02,282.78,282.91,6285.0
2017-02-24 12:55:00,282.73,283.27,282.73,283.23,5032.0,282.73,283.27,282.73,283.23,5032.0
2017-02-24 13:00:00,283.32,283.6,283.17,283.29,7706.0,283.32,283.6,283.17,283.29,7706.0
2017-02-24 13:05:00,283.4,283.63,283.15,283.63,5090.0,283.4,283.63,283.15,283.63,5090.0
2017-02-24 13:10:00,283.48,283.56,283.16,283.32,7000.0,283.48,283.56,283.16,283.32,7000.0
2017-02-24 13:15:00,283.25,283.42,283.02,283.27,10861.0,283.25,283.42,283.02,283.27,10861.0
2017-02-24 13:20:00,283.27,283.66,283.25,283.46,3911.0,283.27,283.66,283.25,283.46,3911.0
2017-02-24 13:25:00,283.47,283.5,283.25,283.37,6604.0,283.47,283.5,283.25,283.37,6604.0
2017-02-24 13:30:00,283.36,283.64,283.36,283.56,6523.0,283.36,283.64,283.36,283.56,6523.0
2017-02-24 13:35:00,283.55,283.75,283.49,283.54,5212.0,283.55,283.75,283.49,283.54,5212.0
2017-02-24 13:40:00,283.71,283.95,283.69,283.83,4598.0,283.71,283.95,283.69,283.83,4598.0
2017-02-24 13:45:00,283.9,283.92,283.68,283.7,8847.0,283.9,283.92,283.68,283.7,8847.0
2017-02-24 13:50:00,283.81,283.95,283.6,283.6,5986.0,283.81,283.95,283.6,283.6,5986.0
2017-02-24 13:55:00,283.7,283.88,283.61,283.8,5761.0,283.7,283.88,283.61,283.8,5761.0
2017-02-24 14:00:00,283.76,283.76,283.45,283.59,11337.0,283.76,283.76,283.45,283.59,11337.0
2017-02-24 14:05:00,283.63,283.66,283.29,283.35,9613.0,283.63,283.66,283.29,283.35,9613.0
2017-02-24 14:10:00,283.34,283.5,282.9,283.0,8000.0,283.34,283.5,282.9,283.0,8000.0
2017-02-24 14:15:00,283.0,283.56,283.0,283.56,7332.0,283.0,283.56,283.0,283.56,7332.0
2017-02-24 14:20:00,283.63,283.63,283.32,283.45,10481.0,283.63,283.63,283.32,283.45,10481.0
2017-02-24 14:25:00,283.45,283.54,283.26,283.44,9391.0,283.45,283.54,283.26,283.44,9391.0
2017-02-24 14:30:00,283.44,283.56,283.25,283.25,4925.0,283.44,283.56,283.25,283.25,4925.0
2017-02-24 14:35:00,283.25,283.25,283.1,283.15,12884.0,283.25,283.25,283.1,283.15,12884.0
2017-02-24 14:40:00,283.1,283.27,282.91,283.14,10557.0,283.1,283.27,282.91,283.14,10557.0
2017-02-24 14:45:00,283.1,283.54,283.05,283.48,9772.0,283.1,283.54,283.05,283.48,9772.0
2017-02-24 14:50:00,283.5,283.63,283.4,283.45,11043.0,283.5,283.63,283.4,283.45,11043.0
2017-02-24 14:55:00,283.44,283.49,283.13,283.23,6150.0,283.44,283.49,283.13,283.23,6150.0
2017-02-24 15:00:00,283.27,283.52,283.21,283.29,11633.0,283.27,283.52,283.21,283.29,11633.0
2017-02-24 15:05:00,283.28,283.49,283.23,283.4,8104.0,283.28,283.49,283.23,283.4,8104.0
2017-02-24 15:10:00,283.42,283.43,283.28,283.33,11411.0,283.42,283.43,283.28,283.33,11411.0
2017-02-24 15:15:00,283.29,283.54,283.04,283.12,11744.0,283.29,283.54,283.04,283.12,11744.0
2017-02-24 15:20:00,283.2,283.87,283.2,283.82,9254.0,283.2,283.87,283.2,283.82,9254.0
2017-02-24 15:25:00,283.82,284.41,283.77,284.32,21785.0,283.82,284.41,283.77,284.32,21785.0
2017-02-24 15:30:00,284.3,284.61,284.13,284.26,20647.0,284.3,284.61,284.13,284.26,20647.0
2017-02-24 15:35:00,284.28,284.64,284.17,284.5,14001.0,284.28,284.64,284.17,284.5,14001.0
2017-02-24 15:40:00,284.49,284.86,284.37,284.65,25374.0,284.49,284.86,284.37,284.65,25374.0
2017-02-24 15:45:00,284.61,285.08,284.47,284.75,18924.0,284.61,285.08,284.47,284.75,18924.0
2017-02-24 15:50:00,284.84,285.47,284.83,284.92,42451.0,284.84,285.47,284.83,284.92,42451.0
2017-02-24 15:55:00,284.9,285.28,284.82,285.1,45206.0,284.9,285.28,284.82,285.1,45206.0
2017-02-27 09:30:00,285.39,287.59,285.39,287.08,49235.0,285.39,287.59,285.39,287.08,49235.0
2017-02-27 09:35:00,287.0,287.19,285.96,286.09,53285.0,287.0,287.19,285.96,286.09,53285.0
2017-02-27 09:40:00,286.04,286.25,285.31,285.67,8700.0,286.04,286.25,285.31,285.67,8700.0
2017-02-27 09:45:00,285.43,285.88,285.06,285.06,15179.0,285.43,285.88,285.06,285.06,15179.0
2017-02-27 09:50:00,285.06,285.41,285.05,285.27,14698.0,285.06,285.41,285.05,285.27,14698.0
2017-02-27 09:55:00,285.1,285.7,285.0,285.31,18994.0,285.1,285.7,285.0,285.31,18994.0
2017-02-27 10:00:00,285.25,285.4,284.77,285.06,27157.0,285.25,285.4,284.77,285.06,27157.0
2017-02-27 10:05:00,285.24,285.27,284.92,285.12,4700.0,285.24,285.27,284.92,285.12,4700.0
2017-02-27 10:10:00,285.19,285.21,284.54,284.67,11171.0,285.19,285.21,284.54,284.67,11171.0
2017-02-27 10:15:00,284.78,285.01,284.27,284.5,12290.0,284.78,285.01,284.27,284.5,12290.0
2017-02-27 10:20:00,284.48,285.04,284.43,284.64,9738.0,284.48,285.04,284.43,284.64,9738.0
2017-02-27 10:25:00,284.84,284.94,284.74,284.8,6501.0,284.84,284.94,284.74,284.8,6501.0
2017-02-27 10:30:00,284.8,284.94,284.71,284.89,15604.0,284.8,284.94,284.71,284.89,15604.0
2017-02-27 10:35:00,284.88,285.41,284.88,285.11,7200.0,284.88,285.41,284.88,285.11,7200.0
2017-02-27 10:40:00,285.31,285.73,285.0,285.0,11429.0,285.31,285.73,285.0,285.0,11429.0
2017-02-27 10:45:00,285.18,285.34,285.07,285.23,19824.0,285.18,285.34,285.07,285.23,19824.0
2017-02-27 10:50:00,285.26,285.76,285.26,285.75,6159.0,285.26,285.76,285.26,285.75,6159.0
2017-02-27 10:55:00,285.72,286.37,285.72,286.36,9734.0,285.72,286.37,285.72,286.36,9734.0
2017-02-27 11:00:00,286.4,286.68,286.35,286.61,6100.0,286.4,286.68,286.35,286.61,6100.0
2017-02-27 11:05:00,286.48,286.81,286.35,286.35,21472.0,286.48,286.81,286.35,286.35,21472.0
2017-02-27 11:10:00,286.41,286.41,285.87,285.87,9560.0,286.41,286.41,285.87,285.87,9560.0
2017-02-27 11:15:00,285.83,286.33,285.82,286.31,5000.0,285.83,286.33,285.82,286.31,5000.0
2017-02-27 11:20:00,286.31,286.4,285.95,286.1,3200.0,286.31,286.4,285.95,286.1,3200.0
2017-02-27 11:25:00,286.04,286.04,285.81,285.88,3375.0,286.04,286.04,285.81,285.88,3375.0
2017-02-27 11:30:00,285.85,285.97,285.82,285.89,8150.0,285.85,285.97,285.82,285.89,8150.0
2017-02-27 11:35:00,285.89,286.06,285.7,286.06,4962.0,285.89,286.06,285.7,286.06,4962.0
2017-02-27 11:40:00,286.06,286.74,286.01,286.74,6286.0,286.06,286.74,286.01,286.74,6286.0
2017-02-27 11:45:00,286.61,286.68,286.35,286.43,11016.0,286.61,286.68,286.35,286.43,11016.0
2017-02-27 11:50:00,286.41,286.6,286.36,286.48,5249.0,286.41,286.6,286.36,286.48,5249.0
2017-02-27 11:55:00,286.52,286.62,286.35,286.39,3475.0,286.52,286.62,286.35,286.39,3475.0
2017-02-27 12:00:00,286.38,286.56,286.19,286.2,6846.0,286.38,286.56,286.19,286.2,6846.0
2017-02-27 12:05:00,286.21,286.35,286.21,286.23,4859.0,286.21,286.35,286.21,286.23,4859.0
2017-02-27 12:10:00,286.26,286.67,286.13,286.67,6300.0,286.26,286.67,286.13,286.67,6300.0
2017-02-27 12:15:00,286.65,286.82,286.35,286.39,12327.0,286.65,286.82,286.35,286.39,12327.0
2017-02-27 12:20:00,286.41,286.8,286.28,286.74,5060.0,286.41,286.8,286.28,286.74,5060.0
2017-02-27 12:25:00,286.67,287.0,286.67,286.86,9171.0,286.67,287.0,286.67,286.86,9171.0
2017-02-27 12:30:00,286.85,286.99,286.75,286.83,5163.0,286.85,286.99,286.75,286.83,5163.0
2017-02-27 12:35:00,286.86,287.1,286.81,286.95,6049.0,286.86,287.1,286.81,286.95,6049.0
2017-02-27 12:40:00,287.03,287.25,287.03,287.09,4100.0,287.03,287.25,287.03,287.09,4100.0
2017-02-27 12:45:00,287.19,287.29,287.11,287.21,5929.0,287.19,287.29,287.11,287.21,5929.0
2017-02-27 12:50:00,287.25,287.4,287.11,287.31,10143.0,287.25,287.4,287.11,287.31,10143.0
2017-02-27 12:55:00,287.29,287.74,287.24,287.74,7221.0,287.29,287.74,287.24,287.74,7221.0
2017-02-27 13:00:00,287.6,287.85,287.57,287.8,8617.0,287.6,287.85,287.57,287.8,8617.0
2017-02-27 13:05:00,287.63,287.67,287.36,287.56,4600.0,287.63,287.67,287.36,287.56,4600.0
2017-02-27 13:10:00,287.56,287.9,287.55,287.9,9878.0,287.56,287.9,287.55,287.9,9878.0
2017-02-27 13:15:00,287.9,288.11,287.8,287.92,7697.0,287.9,288.11,287.8,287.92,7697.0
2017-02-27 13:20:00,287.86,288.26,287.81,288.26,5686.0,287.86,288.26,287.81,288.26,5686.0
2017-02-27 13:25:00,288.21,288.61,288.13,288.3,15137.0,288.21,288.61,288.13,288.3,15137.0
2017-02-27 13:30:00,288.3,288.51,288.26,288.31,4700.0,288.3,288.51,288.26,288.31,4700.0
2017-02-27 13:35:00,288.3,288.38,288.23,288.34,3665.0,288.3,288.38,288.23,288.34,3665.0
2017-02-27 13:40:00,288.37,288.68,288.32,288.67,4074.0,288.37,288.68,288.32,288.67,4074.0
2017-02-27 13:45:00,288.67,288.82,288.36,288.36,5199.0,288.67,288.82,288.36,288.36,5199.0
2017-02-27 13:50:00,288.39,288.57,288.3,288.54,5610.0,288.39,288.57,288.3,288.54,5610.0
2017-02-27 13:55:00,288.53,288.74,288.42,288.51,9606.0,288.53,288.74,288.42,288.51,9606.0
2017-02-27 14:00:00,288.61,288.98,288.6,288.67,7755.0,288.61,288.98,288.6,288.67,7755.0
2017-02-27 14:05:00,288.85,288.91,288.67,288.84,6792.0,288.85,288.91,288.67,288.84,6792.0
2017-02-27 14:10:00,288.65,288.96,288.65,288.7,7946.0,288.65,288.96,288.65,288.7,7946.0
2017-02-27 14:15:00,288.64,288.79,288.42,288.44,8325.0,288.64,288.79,288.42,288.44,8325.0
2017-02-27 14:20:00,288.44,288.65,288.44,288.51,6249.0,288.44,288.65,288.44,288.51,6249.0
2017-02-27 14:25:00,288.52,288.71,288.46,288.57,6037.0,288.52,288.71,288.46,288.57,6037.0
2017-02-27 14:30:00,288.57,288.77,288.54,288.68,6257.0,288.57,288.77,288.54,288.68,6257.0
2017-02-27 14:35:00,288.68,289.11,288.68,289.02,8429.0,288.68,289.11,288.68,289.02,8429.0
2017-02-27 14:40:00,288.97,289.37,288.92,289.17,6799.0,288.97,289.37,288.92,289.17,6799.0
2017-02-27 14:45:00,289.18,289.59,288.97,289.5,20715.0,289.18,289.59,288.97,289.5,20715.0
2017-02-27 14:50:00,289.68,289.9,289.59,289.9,6306.0,289.68,289.9,289.59,289.9,6306.0
2017-02-27 14:55:00,289.87,289.95,289.6,289.92,16086.0,289.87,289.95,289.6,289.92,16086.0
2017-02-27 15:00:00,289.96,290.34,289.91,290.12,21546.0,289.96,290.34,289.91,290.12,21546.0
2017-02-27 15:05:00,290.18,290.78,290.09,290.78,10500.0,290.18,290.78,290.09,290.78,10500.0
2017-02-27 15:10:00,290.7,291.04,290.61,290.87,35458.0,290.7,291.04,290.61,290.87,35458.0
2017-02-27 15:15:00,290.88,291.16,290.46,290.56,11718.0,290.88,291.16,290.46,290.56,11718.0
2017-02-27 15:20:00,290.43,291.12,290.21,291.09,24689.0,290.43,291.12,290.21,291.09,24689.0
2017-02-27 15:25:00,291.24,291.25,290.98,291.14,13055.0,291.24,291.25,290.98,291.14,13055.0
2017-02-27 15:30:00,291.13,291.19,290.91,290.92,18931.0,291.13,291.19,290.91,290.92,18931.0
2017-02-27 15:35:00,290.94,291.07,290.83,290.98,16479.0,290.94,291.07,290.83,290.98,16479.0
2017-02-27 15:40:00,291.02,291.11,290.84,291.01,21374.0,291.02,291.11,290.84,291.01,21374.0
2017-02-27 15:45:00,291.02,291.02,290.52,290.52,24536.0,291.02,291.02,290.52,290.52,24536.0
2017-02-27 15:50:00,290.42,290.69,290.39,290.57,29783.0,290.42,290.69,290.39,290.57,29783.0
2017-02-27 15:55:00,290.63,291.25,290.57,291.1,53817.0,290.63,291.25,290.57,291.1,53817.0
2017-02-28 09:30:00,290.13,291.08,289.01,290.28,34253.0,290.13,291.08,289.01,290.28,34253.0
2017-02-28 09:35:00,290.28,290.72,289.63,290.25,14156.0,290.28,290.72,289.63,290.25,14156.0
2017-02-28 09:40:00,290.1,291.42,290.1,291.35,30186.0,290.1,291.42,290.1,291.35,30186.0
2017-02-28 09:45:00,291.31,291.41,290.59,290.87,22780.0,291.31,291.41,290.59,290.87,22780.0
2017-02-28 09:50:00,290.99,290.99,289.68,290.02,12559.0,290.99,290.99,289.68,290.02,12559.0
2017-02-28 09:55:00,289.88,290.03,289.31,289.37,9612.0,289.88,290.03,289.31,289.37,9612.0
2017-02-28 10:00:00,289.53,289.53,288.8,288.92,17098.0,289.53,289.53,288.8,288.92,17098.0
2017-02-28 10:05:00,289.04,289.09,288.55,288.88,14814.0,289.04,289.09,288.55,288.88,14814.0
2017-02-28 10:10:00,288.87,289.79,288.74,289.79,8860.0,288.87,289.79,288.74,289.79,8860.0
2017-02-28 10:15:00,289.68,289.69,289.28,289.65,9047.0,289.68,289.69,289.28,289.65,9047.0
2017-02-28 10:20:00,289.65,289.65,289.07,289.23,12523.0,289.65,289.65,289.07,289.23,12523.0
2017-02-28 10:25:00,289.23,289.65,289.08,289.47,4600.0,289.23,289.65,289.08,289.47,4600.0
2017-02-28 10:30:00,289.43,289.99,289.01,289.63,24506.0,289.43,289.99,289.01,289.63,24506.0
2017-02-28 10:35:00,289.96,290.16,289.77,290.16,11746.0,289.96,290.16,289.77,290.16,11746.0
2017-02-28 10:40:00,290.1,290.46,289.82,290.46,22038.0,290.1,290.46,289.82,290.46,22038.0
2017-02-28 10:45:00,290.35,290.45,290.22,290.3,14559.0,290.35,290.45,290.22,290.3,14559.0
2017-02-28 10:50:00,290.32,290.83,290.31,290.74,5305.0,290.32,290.83,290.31,290.74,5305.0
2017-02-28 10:55:00,290.66,290.84,290.37,290.37,4000.0,290.66,290.84,290.37,290.37,4000.0
2017-02-28 11:00:00,290.51,290.69,290.33,290.63,3864.0,290.51,290.69,290.33,290.63,3864.0
2017-02-28 11:05:00,290.76,290.76,290.49,290.67,9422.0,290.76,290.76,290.49,290.67,9422.0
2017-02-28 11:10:00,290.75,291.01,290.48,291.0,26850.0,290.75,291.01,290.48,291.0,26850.0
2017-02-28 11:15:00,291.05,291.28,290.81,291.16,8849.0,291.05,291.28,290.81,291.16,8849.0
2017-02-28 11:20:00,291.0,291.07,290.79,290.85,3800.0,291.0,291.07,290.79,290.85,3800.0
2017-02-28 11:25:00,290.84,290.96,290.8,290.82,5556.0,290.84,290.96,290.8,290.82,5556.0
2017-02-28 11:30:00,290.84,290.92,290.44,290.44,5558.0,290.84,290.92,290.44,290.44,5558.0
2017-02-28 11:35:00,290.44,290.65,290.15,290.24,6200.0,290.44,290.65,290.15,290.24,6200.0
2017-02-28 11:40:00,290.28,290.43,290.09,290.38,4638.0,290.28,290.43,290.09,290.38,4638.0
2017-02-28 11:45:00,290.33,290.36,290.12,290.36,6914.0,290.33,290.36,290.12,290.36,6914.0
2017-02-28 11:50:00,290.43,290.46,290.21,290.23,5588.0,290.43,290.46,290.21,290.23,5588.0
2017-02-28 11:55:00,290.3,290.36,290.19,290.35,5867.0,290.3,290.36,290.19,290.35,5867.0
2017-02-28 12:00:00,290.35,290.36,289.86,289.94,12500.0,290.35,290.36,289.86,289.94,12500.0
2017-02-28 12:05:00,289.97,290.02,289.18,289.19,6000.0,289.97,290.02,289.18,289.19,6000.0
2017-02-28 12:10:00,289.22,289.22,288.63,288.66,11547.0,289.22,289.22,288.63,288.66,11547.0
2017-02-28 12:15:00,288.73,288.76,288.3,288.71,9773.0,288.73,288.76,288.3,288.71,9773.0
2017-02-28 12:20:00,288.76,288.8,287.95,287.95,8690.0,288.76,288.8,287.95,287.95,8690.0
2017-02-28 12:25:00,287.95,288.0,287.19,287.5,13373.0,287.95,288.0,287.19,287.5,13373.0
2017-02-28 12:30:00,287.65,288.14,287.64,288.07,3315.0,287.65,288.14,287.64,288.07,3315.0
2017-02-28 12:35:00,288.24,288.46,288.24,288.28,2400.0,288.24,288.46,288.24,288.28,2400.0
2017-02-28 12:40:00,288.28,288.53,288.28,288.48,5864.0,288.28,288.53,288.28,288.48,5864.0
2017-02-28 12:45:00,288.38,289.03,288.38,289.03,2600.0,288.38,289.03,288.38,289.03,2600.0
2017-02-28 12:50:00,289.03,289.35,288.96,289.35,10427.0,289.03,289.35,288.96,289.35,10427.0
2017-02-28 12:55:00,289.36,289.47,289.19,289.25,8700.0,289.36,289.47,289.19,289.25,8700.0
2017-02-28 13:00:00,289.27,289.73,289.06,289.73,8592.0,289.27,289.73,289.06,289.73,8592.0
2017-02-28 13:05:00,289.7,289.83,289.55,289.63,6066.0,289.7,289.83,289.55,289.63,6066.0
2017-02-28 13:10:00,289.63,289.89,289.54,289.77,9399.0,289.63,289.89,289.54,289.77,9399.0
2017-02-28 13:15:00,289.77,289.77,289.3,289.3,5652.0,289.77,289.77,289.3,289.3,5652.0
2017-02-28 13:20:00,289.38,289.54,289.23,289.54,4213.0,289.38,289.54,289.23,289.54,4213.0
2017-02-28 13:25:00,289.47,289.52,289.25,289.25,2231.0,289.47,289.52,289.25,289.25,2231.0
2017-02-28 13:30:00,289.42,289.66,289.03,289.15,4100.0,289.42,289.66,289.03,289.15,4100.0
2017-02-28 13:35:00,289.14,289.75,289.09,289.51,4800.0,289.14,289.75,289.09,289.51,4800.0
2017-02-28 13:40:00,289.51,289.61,289.11,289.3,11114.0,289.51,289.61,289.11,289.3,11114.0
2017-02-28 13:45:00,289.37,289.41,289.2,289.2,5130.0,289.37,289.41,289.2,289.2,5130.0
2017-02-28 13:50:00,289.3,289.35,289.05,289.35,10496.0,289.3,289.35,289.05,289.35,10496.0
2017-02-28 13:55:00,289.34,289.34,289.04,289.28,6600.0,289.34,289.34,289.04,289.28,6600.0
2017-02-28 14:00:00,289.4,289.5,289.32,289.35,4779.0,289.4,289.5,289.32,289.35,4779.0
2017-02-28 14:05:00,289.33,289.35,289.08,289.35,6193.0,289.33,289.35,289.08,289.35,6193.0
2017-02-28 14:10:00,289.34,289.4,289.26,289.32,2480.0,289.34,289.4,289.26,289.32,2480.0
2017-02-28 14:15:00,289.28,289.34,289.0,289.22,10092.0,289.28,289.34,289.0,289.22,10092.0
2017-02-28 14:20:00,289.21,289.26,289.0,289.01,6267.0,289.21,289.26,289.0,289.01,6267.0
2017-02-28 14:25:00,289.0,289.41,289.0,289.11,9039.0,289.0,289.41,289.0,289.11,9039.0
2017-02-28 14:30:00,289.11,289.38,289.0,289.38,6223.0,289.11,289.38,289.0,289.38,6223.0
2017-02-28 14:35:00,289.35,289.35,289.18,289.29,4623.0,289.35,289.35,289.18,289.29,4623.0
2017-02-28 14:40:00,289.22,289.34,289.11,289.25,6445.0,289.22,289.34,289.11,289.25,6445.0
2017-02-28 14:45:00,289.31,289.34,289.0,289.25,10031.0,289.31,289.34,289.0,289.25,10031.0
2017-02-28 14:50:00,289.29,289.38,289.09,289.13,6111.0,289.29,289.38,289.09,289.13,6111.0
2017-02-28 14:55:00,289.09,289.27,289.02,289.07,8953.0,289.09,289.27,289.02,289.07,8953.0
2017-02-28 15:00:00,289.04,289.55,289.04,289.55,6739.0,289.04,289.55,289.04,289.55,6739.0
2017-02-28 15:05:00,289.48,289.52,289.05,289.15,6625.0,289.48,289.52,289.05,289.15,6625.0
2017-02-28 15:10:00,289.19,289.54,289.14,289.49,9457.0,289.19,289.54,289.14,289.49,9457.0
2017-02-28 15:15:00,289.49,289.51,289.3,289.49,5100.0,289.49,289.51,289.3,289.49,5100.0
2017-02-28 15:20:00,289.49,289.49,289.25,289.29,6796.0,289.49,289.49,289.25,289.29,6796.0
2017-02-28 15:25:00,289.16,289.33,289.03,289.16,12554.0,289.16,289.33,289.03,289.16,12554.0
2017-02-28 15:30:00,289.11,289.22,289.0,289.0,10517.0,289.11,289.22,289.0,289.0,10517.0
2017-02-28 15:35:00,288.99,289.36,288.53,288.54,8300.0,288.99,289.36,288.53,288.54,8300.0
2017-02-28 15:40:00,288.52,288.55,288.22,288.41,10989.0,288.52,288.55,288.22,288.41,10989.0
2017-02-28 15:45:00,288.36,289.09,288.35,288.98,18270.0,288.36,289.09,288.35,288.98,18270.0
2017-02-28 15:50:00,289.08,289.09,288.58,288.62,17295.0,289.08,289.09,288.58,288.62,17295.0
2017-02-28 15:55:00,288.61,288.8,288.49,288.6,40875.0,288.61,288.8,288.49,288.6,40875.0
2017-03-01 09:30:00,290.07,292.45,290.0,291.0,72528.0,290.07,292.45,290.0,291.0,72528.0
2017-03-01 09:35:00,291.01,291.7,291.01,291.3,24401.0,291.01,291.7,291.01,291.3,24401.0
2017-03-01 09:40:00,291.3,291.3,289.14,289.92,27072.0,291.3,291.3,289.14,289.92,27072.0
2017-03-01 09:45:00,289.82,290.14,289.15,290.14,12081.0,289.82,290.14,289.15,290.14,12081.0
2017-03-01 09:50:00,290.48,290.78,289.16,289.87,16755.0,290.48,290.78,289.16,289.87,16755.0
2017-03-01 09:55:00,290.07,291.19,290.07,290.42,17821.0,290.07,291.19,290.07,290.42,17821.0
2017-03-01 10:00:00,290.71,290.97,290.32,290.84,17260.0,290.71,290.97,290.32,290.84,17260.0
2017-03-01 10:05:00,290.85,290.88,290.23,290.23,7211.0,290.85,290.88,290.23,290.23,7211.0
2017-03-01 10:10:00,290.26,290.29,289.7,290.07,7656.0,290.26,290.29,289.7,290.07,7656.0
2017-03-01 10:15:00,290.23,290.63,289.86,290.25,13127.0,290.23,290.63,289.86,290.25,13127.0
2017-03-01 10:20:00,290.35,290.83,290.28,290.3,9071.0,290.35,290.83,290.28,290.3,9071.0
2017-03-01 10:25:00,290.31,290.79,289.95,290.79,14537.0,290.31,290.79,289.95,290.79,14537.0
2017-03-01 10:30:00,290.93,291.48,290.82,291.48,13233.0,290.93,291.48,290.82,291.48,13233.0
2017-03-01 10:35:00,291.37,291.7,291.35,291.35,9182.0,291.37,291.7,291.35,291.35,9182.0
2017-03-01 10:40:00,291.35,291.93,291.05,291.49,16382.0,291.35,291.93,291.05,291.49,16382.0
2017-03-01 10:45:00,291.43,292.18,291.24,292.05,17434.0,291.43,292.18,291.24,292.05,17434.0
2017-03-01 10:50:00,291.83,292.86,291.83,292.69,14076.0,291.83,292.86,291.83,292.69,14076.0
2017-03-01 10:55:00,292.55,292.91,292.51,292.89,22164.0,292.55,292.91,292.51,292.89,22164.0
2017-03-01 11:00:00,292.71,293.32,292.71,293.04,21112.0,292.71,293.32,292.71,293.04,21112.0
2017-03-01 11:05:00,293.04,293.37,292.89,293.26,13682.0,293.04,293.37,292.89,293.26,13682.0
2017-03-01 11:10:00,293.31,293.31,292.43,292.57,16330.0,293.31,293.31,292.43,292.57,16330.0
2017-03-01 11:15:00,292.58,293.2,292.58,293.12,7970.0,292.58,293.2,292.58,293.12,7970.0
2017-03-01 11:20:00,293.2,293.2,292.86,293.05,7573.0,293.2,293.2,292.86,293.05,7573.0
2017-03-01 11:25:00,293.01,293.43,293.01,293.27,4765.0,293.01,293.43,293.01,293.27,4765.0
2017-03-01 11:30:00,293.4,293.5,292.93,293.31,19915.0,293.4,293.5,292.93,293.31,19915.0
2017-03-01 11:35:00,293.38,293.48,293.02,293.07,5948.0,293.38,293.48,293.02,293.07,5948.0
2017-03-01 11:40:00,293.2,293.41,293.17,293.28,8090.0,293.2,293.41,293.17,293.28,8090.0
2017-03-01 11:45:00,293.26,293.37,293.14,293.29,4100.0,293.26,293.37,293.14,293.29,4100.0
2017-03-01 11:50:00,293.18,293.6,293.18,293.5,6772.0,293.18,293.6,293.18,293.5,6772.0
2017-03-01 11:55:00,293.4,293.59,293.29,293.45,1787.0,293.4,293.59,293.29,293.45,1787.0
2017-03-01 12:00:00,293.56,293.73,293.41,293.72,10549.0,293.56,293.73,293.41,293.72,10549.0
2017-03-01 12:05:00,293.69,293.88,293.59,293.78,5155.0,293.69,293.88,293.59,293.78,5155.0
2017-03-01 12:10:00,293.8,293.87,293.57,293.83,5138.0,293.8,293.87,293.57,293.83,5138.0
2017-03-01 12:15:00,293.86,293.94,293.68,293.92,5030.0,293.86,293.94,293.68,293.92,5030.0
2017-03-01 12:20:00,293.93,293.93,293.02,293.13,10359.0,293.93,293.93,293.02,293.13,10359.0
2017-03-01 12:25:00,293.14,293.38,293.12,293.26,6607.0,293.14,293.38,293.12,293.26,6607.0
2017-03-01 12:30:00,293.29,293.59,293.21,293.21,7271.0,293.29,293.59,293.21,293.21,7271.0
2017-03-01 12:35:00,293.17,293.17,292.87,292.9,2100.0,293.17,293.17,292.87,292.9,2100.0
2017-03-01 12:40:00,292.91,293.36,292.9,293.29,5000.0,292.91,293.36,292.9,293.29,5000.0
2017-03-01 12:45:00,293.15,293.18,293.01,293.17,1400.0,293.15,293.18,293.01,293.17,1400.0
2017-03-01 12:50:00,293.14,293.34,293.08,293.28,2895.0,293.14,293.34,293.08,293.28,2895.0
2017-03-01 12:55:00,293.3,293.35,292.91,293.05,4922.0,293.3,293.35,292.91,293.05,4922.0
2017-03-01 13:00:00,293.04,293.17,292.95,293.0,3371.0,293.04,293.17,292.95,293.0,3371.0
2017-03-01 13:05:00,293.1,293.22,292.65,292.82,12996.0,293.1,293.22,292.65,292.82,12996.0
2017-03-01 13:10:00,292.9,292.91,292.63,292.91,7097.0,292.9,292.91,292.63,292.91,7097.0
2017-03-01 13:15:00,292.92,292.92,292.78,292.78,700.0,292.92,292.92,292.78,292.78,700.0
2017-03-01 13:20:00,292.99,293.23,292.86,293.07,6160.0,292.99,293.23,292.86,293.07,6160.0
2017-03-01 13:25:00,292.97,293.23,292.97,293.21,3281.0,292.97,293.23,292.97,293.21,3281.0
2017-03-01 13:30:00,293.23,293.36,293.05,293.13,10669.0,293.23,293.36,293.05,293.13,10669.0
2017-03-01 13:35:00,293.06,293.36,293.04,293.04,6776.0,293.06,293.36,293.04,293.04,6776.0
2017-03-01 13:40:00,292.91,293.3,292.91,293.26,5805.0,292.91,293.3,292.91,293.26,5805.0
2017-03-01 13:45:00,293.36,293.7,293.36,293.52,11909.0,293.36,293.7,293.36,293.52,11909.0
2017-03-01 13:50:00,293.52,293.56,293.19,293.37,8400.0,293.52,293.56,293.19,293.37,8400.0
2017-03-01 13:55:00,293.33,293.59,293.33,293.53,5408.0,293.33,293.59,293.33,293.53,5408.0
2017-03-01 14:00:00,293.48,293.78,293.48,293.66,9398.0,293.48,293.78,293.48,293.66,9398.0
2017-03-01 14:05:00,293.7,293.78,293.48,293.57,11086.0,293.7,293.78,293.48,293.57,11086.0
2017-03-01 14:10:00,293.66,293.73,293.31,293.38,9654.0,293.66,293.73,293.31,293.38,9654.0
2017-03-01 14:15:00,293.46,293.94,293.46,293.74,8258.0,293.46,293.94,293.46,293.74,8258.0
2017-03-01 14:20:00,293.88,293.97,293.84,293.94,4227.0,293.88,293.97,293.84,293.94,4227.0
2017-03-01 14:25:00,293.94,294.17,293.93,293.94,9356.0,293.94,294.17,293.93,293.94,9356.0
2017-03-01 14:30:00,293.93,294.0,293.75,293.85,6641.0,293.93,294.0,293.75,293.85,6641.0
2017-03-01 14:35:00,293.77,293.91,293.65,293.84,4400.0,293.77,293.91,293.65,293.84,4400.0
2017-03-01 14:40:00,293.76,293.95,293.75,293.95,4800.0,293.76,293.95,293.75,293.95,4800.0
2017-03-01 14:45:00,293.84,293.9,293.68,293.79,6663.0,293.84,293.9,293.68,293.79,6663.0
2017-03-01 14:50:00,293.79,293.85,293.71,293.77,11230.0,293.79,293.85,293.71,293.77,11230.0
2017-03-01 14:55:00,293.79,294.0,293.79,293.95,3502.0,293.79,294.0,293.79,293.95,3502.0
2017-03-01 15:00:00,293.88,293.9,293.16,293.26,6763.0,293.88,293.9,293.16,293.26,6763.0
2017-03-01 15:05:00,293.11,293.24,292.54,292.65,5013.0,293.11,293.24,292.54,292.65,5013.0
2017-03-01 15:10:00,292.65,292.91,292.5,292.56,9811.0,292.65,292.91,292.5,292.56,9811.0
2017-03-01 15:15:00,292.62,292.97,292.18,292.97,10326.0,292.62,292.97,292.18,292.97,10326.0
2017-03-01 15:20:00,293.03,293.1,292.47,292.62,9232.0,293.03,293.1,292.47,292.62,9232.0
2017-03-01 15:25:00,292.77,292.79,292.57,292.65,3999.0,292.77,292.79,292.57,292.65,3999.0
2017-03-01 15:30:00,292.74,293.22,292.72,293.18,11478.0,292.74,293.22,292.72,293.18,11478.0
2017-03-01 15:35:00,293.13,293.32,292.93,293.06,11013.0,293.13,293.32,292.93,293.06,11013.0
2017-03-01 15:40:00,293.09,293.61,293.09,293.61,12073.0,293.09,293.61,293.09,293.61,12073.0
2017-03-01 15:45:00,293.6,293.66,293.21,293.27,21149.0,293.6,293.66,293.21,293.27,21149.0
2017-03-01 15:50:00,293.32,293.78,292.89,292.89,24741.0,293.32,293.78,292.89,292.89,24741.0
2017-03-01 15:55:00,292.87,293.39,292.58,293.25,88320.0,292.87,293.39,292.58,293.25,88320.0
2017-03-02 09:30:00,293.64,294.0,291.0,292.94,42268.0,293.64,294.0,291.0,292.94,42268.0
2017-03-02 09:35:00,292.95,293.17,292.1,293.09,11700.0,292.95,293.17,292.1,293.09,11700.0
2017-03-02 09:40:00,292.83,293.38,292.23,293.38,12595.0,292.83,293.38,292.23,293.38,12595.0
2017-03-02 09:45:00,293.39,294.3,293.23,294.1,25732.0,293.39,294.3,293.23,294.1,25732.0
2017-03-02 09:50:00,294.1,294.54,293.85,294.12,23960.0,294.1,294.54,293.85,294.12,23960.0
2017-03-02 09:55:00,294.17,295.3,293.88,295.12,24520.0,294.17,295.3,293.88,295.12,24520.0
2017-03-02 10:00:00,295.12,295.12,294.56,294.8,9844.0,295.12,295.12,294.56,294.8,9844.0
2017-03-02 10:05:00,294.81,295.96,294.8,295.52,22927.0,294.81,295.96,294.8,295.52,22927.0
2017-03-02 10:10:00,295.43,295.48,295.1,295.27,15767.0,295.43,295.48,295.1,295.27,15767.0
2017-03-02 10:15:00,295.48,295.6,294.72,294.93,8745.0,295.48,295.6,294.72,294.93,8745.0
2017-03-02 10:20:00,294.98,295.25,294.71,294.8,10977.0,294.98,295.25,294.71,294.8,10977.0
2017-03-02 10:25:00,294.91,295.45,294.7,295.25,4792.0,294.91,295.45,294.7,295.25,4792.0
2017-03-02 10:30:00,295.26,295.42,295.08,295.41,6796.0,295.26,295.42,295.08,295.41,6796.0
2017-03-02 10:35:00,295.41,295.65,295.22,295.43,18789.0,295.41,295.65,295.22,295.43,18789.0
2017-03-02 10:40:00,295.31,295.89,295.3,295.89,16283.0,295.31,295.89,295.3,295.89,16283.0
2017-03-02 10:45:00,295.83,296.02,295.52,295.88,20003.0,295.83,296.02,295.52,295.88,20003.0
2017-03-02 10:50:00,295.96,296.29,295.91,295.96,12400.0,295.96,296.29,295.91,295.96,12400.0
2017-03-02 10:55:00,295.98,296.13,295.54,295.79,14826.0,295.98,296.13,295.54,295.79,14826.0
2017-03-02 11:00:00,295.69,295.96,295.66,295.69,19254.0,295.69,295.96,295.66,295.69,19254.0
2017-03-02 11:05:00,295.61,295.81,295.3,295.49,6600.0,295.61,295.81,295.3,295.49,6600.0
2017-03-02 11:10:00,295.48,295.97,295.39,295.82,23841.0,295.48,295.97,295.39,295.82,23841.0
2017-03-02 11:15:00,295.69,295.86,295.3,295.3,7185.0,295.69,295.86,295.3,295.3,7185.0
2017-03-02 11:20:00,295.41,295.62,295.4,295.51,2243.0,295.41,295.62,295.4,295.51,2243.0
2017-03-02 11:25:00,295.61,295.8,295.58,295.65,10600.0,295.61,295.8,295.58,295.65,10600.0
2017-03-02 11:30:00,295.7,295.72,294.8,295.38,21164.0,295.7,295.72,294.8,295.38,21164.0
2017-03-02 11:35:00,295.35,295.48,295.07,295.48,10303.0,295.35,295.48,295.07,295.48,10303.0
2017-03-02 11:40:00,295.55,295.55,295.2,295.51,9209.0,295.55,295.55,295.2,295.51,9209.0
2017-03-02 11:45:00,295.45,295.51,295.26,295.41,4541.0,295.45,295.51,295.26,295.41,4541.0
2017-03-02 11:50:00,295.35,295.47,295.17,295.45,6735.0,295.35,295.47,295.17,295.45,6735.0
2017-03-02 11:55:00,295.43,295.66,295.41,295.54,11732.0,295.43,295.66,295.41,295.54,11732.0
2017-03-02 12:00:00,295.45,295.66,295.21,295.38,5700.0,295.45,295.66,295.21,295.38,5700.0
2017-03-02 12:05:00,295.37,295.6,295.37,295.56,4811.0,295.37,295.6,295.37,295.56,4811.0
2017-03-02 12:10:00,295.56,295.58,295.27,295.34,5450.0,295.56,295.58,295.27,295.34,5450.0
2017-03-02 12:15:00,295.25,295.61,295.25,295.43,4355.0,295.25,295.61,295.25,295.43,4355.0
2017-03-02 12:20:00,295.61,295.61,295.22,295.22,5978.0,295.61,295.61,295.22,295.22,5978.0
2017-03-02 12:25:00,295.22,295.58,295.09,295.5,4950.0,295.22,295.58,295.09,295.5,4950.0
2017-03-02 12:30:00,295.52,295.76,295.44,295.61,5898.0,295.52,295.76,295.44,295.61,5898.0
2017-03-02 12:35:00,295.59,295.79,295.47,295.77,7089.0,295.59,295.79,295.47,295.77,7089.0
2017-03-02 12:40:00,295.73,296.0,295.66,295.81,4589.0,295.73,296.0,295.66,295.81,4589.0
2017-03-02 12:45:00,295.8,296.1,295.77,295.92,8006.0,295.8,296.1,295.77,295.92,8006.0
2017-03-02 12:50:00,295.9,296.01,295.76,295.99,7159.0,295.9,296.01,295.76,295.99,7159.0
2017-03-02 12:55:00,296.15,296.3,295.96,296.06,13560.0,296.15,296.3,295.96,296.06,13560.0
2017-03-02 13:00:00,296.09,296.09,295.78,295.9,22821.0,296.09,296.09,295.78,295.9,22821.0
2017-03-02 13:05:00,295.95,296.42,295.95,296.42,11615.0,295.95,296.42,295.95,296.42,11615.0
2017-03-02 13:10:00,296.42,296.63,296.38,296.48,18290.0,296.42,296.63,296.38,296.48,18290.0
2017-03-02 13:15:00,296.42,296.49,296.1,296.1,14055.0,296.42,296.49,296.1,296.1,14055.0
2017-03-02 13:20:00,296.06,296.22,295.95,296.22,6220.0,296.06,296.22,295.95,296.22,6220.0
2017-03-02 13:25:00,296.13,296.93,296.13,296.81,12866.0,296.13,296.93,296.13,296.81,12866.0
2017-03-02 13:30:00,296.73,296.89,296.45,296.65,11273.0,296.73,296.89,296.45,296.65,11273.0
2017-03-02 13:35:00,296.56,296.8,296.45,296.63,4378.0,296.56,296.8,296.45,296.63,4378.0
2017-03-02 13:40:00,296.52,296.92,296.52,296.84,15991.0,296.52,296.92,296.52,296.84,15991.0
2017-03-02 13:45:00,296.86,296.87,296.67,296.87,12127.0,296.86,296.87,296.67,296.87,12127.0
2017-03-02 13:50:00,296.79,296.84,296.26,296.64,8610.0,296.79,296.84,296.26,296.64,8610.0
2017-03-02 13:55:00,296.53,296.77,296.5,296.55,5800.0,296.53,296.77,296.5,296.55,5800.0
2017-03-02 14:00:00,296.59,296.82,296.41,296.52,6602.0,296.59,296.82,296.41,296.52,6602.0
2017-03-02 14:05:00,296.5,296.61,296.36,296.36,5800.0,296.5,296.61,296.36,296.36,5800.0
2017-03-02 14:10:00,296.3,296.3,295.96,296.01,21807.0,296.3,296.3,295.96,296.01,21807.0
2017-03-02 14:15:00,296.0,296.0,295.15,295.15,7208.0,296.0,296.0,295.15,295.15,7208.0
2017-03-02 14:20:00,295.09,295.3,294.85,294.86,9611.0,295.09,295.3,294.85,294.86,9611.0
2017-03-02 14:25:00,294.87,294.89,294.41,294.61,11861.0,294.87,294.89,294.41,294.61,11861.0
2017-03-02 14:30:00,294.54,294.97,294.43,294.78,13192.0,294.54,294.97,294.43,294.78,13192.0
2017-03-02 14:35:00,294.92,294.97,294.75,294.93,6673.0,294.92,294.97,294.75,294.93,6673.0
2017-03-02 14:40:00,294.79,294.87,294.52,294.68,6655.0,294.79,294.87,294.52,294.68,6655.0
2017-03-02 14:45:00,294.69,294.81,294.56,294.79,2099.0,294.69,294.81,294.56,294.79,2099.0
2017-03-02 14:50:00,294.74,294.87,294.56,294.6,3474.0,294.74,294.87,294.56,294.6,3474.0
2017-03-02 14:55:00,294.6,294.63,294.31,294.46,4066.0,294.6,294.63,294.31,294.46,4066.0
2017-03-02 15:00:00,294.33,294.49,294.26,294.35,5000.0,294.33,294.49,294.26,294.35,5000.0
2017-03-02 15:05:00,294.31,294.58,294.17,294.27,8623.0,294.31,294.58,294.17,294.27,8623.0
2017-03-02 15:10:00,294.29,294.29,293.84,293.84,9377.0,294.29,294.29,293.84,293.84,9377.0
2017-03-02 15:15:00,293.84,293.93,293.5,293.88,14768.0,293.84,293.93,293.5,293.88,14768.0
2017-03-02 15:20:00,293.86,294.29,293.62,293.62,9953.0,293.86,294.29,293.62,293.62,9953.0
2017-03-02 15:25:00,293.79,294.08,293.58,294.08,14113.0,293.79,294.08,293.58,294.08,14113.0
2017-03-02 15:30:00,294.07,294.2,293.71,293.76,7064.0,294.07,294.2,293.71,293.76,7064.0
2017-03-02 15:35:00,293.82,294.11,293.6,294.04,7380.0,293.82,294.11,293.6,294.04,7380.0
2017-03-02 15:40:00,294.03,294.06,293.27,293.6,19777.0,294.03,294.06,293.27,293.6,19777.0
2017-03-02 15:45:00,293.66,293.94,293.34,293.37,16728.0,293.66,293.94,293.34,293.37,16728.0
2017-03-02 15:50:00,293.39,293.89,293.36,293.7,36539.0,293.39,293.89,293.36,293.7,36539.0
2017-03-02 15:55:00,293.72,293.99,293.32,293.49,53242.0,293.72,293.99,293.32,293.49,53242.0
2017-03-03 09:30:00,293.12,295.63,293.12,295.63,20803.0,293.12,295.63,293.12,295.63,20803.0
2017-03-03 09:35:00,295.01,295.78,294.69,295.66,19185.0,295.01,295.78,294.69,295.66,19185.0
2017-03-03 09:40:00,295.54,296.07,295.48,296.06,16008.0,295.54,296.07,295.48,296.06,16008.0
2017-03-03 09:45:00,296.05,296.27,295.52,295.86,12405.0,296.05,296.27,295.52,295.86,12405.0
2017-03-03 09:50:00,295.92,296.5,295.64,296.29,19296.0,295.92,296.5,295.64,296.29,19296.0
2017-03-03 09:55:00,296.39,296.5,296.07,296.16,21787.0,296.39,296.5,296.07,296.16,21787.0
2017-03-03 10:00:00,296.12,296.92,296.12,296.56,17695.0,296.12,296.92,296.12,296.56,17695.0
2017-03-03 10:05:00,296.41,296.9,296.26,296.26,19073.0,296.41,296.9,296.26,296.26,19073.0
2017-03-03 10:10:00,296.38,296.93,296.31,296.91,8865.0,296.38,296.93,296.31,296.91,8865.0
2017-03-03 10:15:00,296.91,297.18,296.77,297.08,11550.0,296.91,297.18,296.77,297.08,11550.0
2017-03-03 10:20:00,296.97,296.99,295.42,295.42,18115.0,296.97,296.99,295.42,295.42,18115.0
2017-03-03 10:25:00,295.65,295.65,295.2,295.44,10274.0,295.65,295.65,295.2,295.44,10274.0
2017-03-03 10:30:00,295.54,295.55,295.15,295.25,12105.0,295.54,295.55,295.15,295.25,12105.0
2017-03-03 10:35:00,295.23,295.8,295.22,295.35,34300.0,295.23,295.8,295.22,295.35,34300.0
2017-03-03 10:40:00,295.35,295.42,294.73,295.02,13763.0,295.35,295.42,294.73,295.02,13763.0
2017-03-03 10:45:00,295.05,295.69,295.02,295.57,4390.0,295.05,295.69,295.02,295.57,4390.0
2017-03-03 10:50:00,295.7,296.0,295.46,295.89,9225.0,295.7,296.0,295.46,295.89,9225.0
2017-03-03 10:55:00,295.91,296.0,295.69,295.88,6341.0,295.91,296.0,295.69,295.88,6341.0
2017-03-03 11:00:00,295.73,296.0,295.31,295.89,10200.0,295.73,296.0,295.31,295.89,10200.0
2017-03-03 11:05:00,295.99,296.21,295.79,295.96,18304.0,295.99,296.21,295.79,295.96,18304.0
2017-03-03 11:10:00,295.94,296.19,295.91,296.19,4050.0,295.94,296.19,295.91,296.19,4050.0
2017-03-03 11:15:00,296.14,296.24,295.92,296.0,7619.0,296.14,296.24,295.92,296.0,7619.0
2017-03-03 11:20:00,296.03,296.03,295.76,295.83,4100.0,296.03,296.03,295.76,295.83,4100.0
2017-03-03 11:25:00,295.91,296.12,295.82,296.01,11273.0,295.91,296.12,295.82,296.01,11273.0
2017-03-03 11:30:00,295.93,296.11,295.55,295.98,7987.0,295.93,296.11,295.55,295.98,7987.0
2017-03-03 11:35:00,295.83,296.18,295.81,296.17,4000.0,295.83,296.18,295.81,296.17,4000.0
2017-03-03 11:40:00,296.05,296.19,295.97,296.05,3205.0,296.05,296.19,295.97,296.05,3205.0
2017-03-03 11:45:00,296.19,296.3,296.02,296.21,4134.0,296.19,296.3,296.02,296.21,4134.0
2017-03-03 11:50:00,296.23,296.84,296.22,296.84,15205.0,296.23,296.84,296.22,296.84,15205.0
2017-03-03 11:55:00,296.75,296.87,296.6,296.69,5454.0,296.75,296.87,296.6,296.69,5454.0
2017-03-03 12:00:00,296.73,296.94,296.6,296.83,31292.0,296.73,296.94,296.6,296.83,31292.0
2017-03-03 12:05:00,296.8,296.81,296.64,296.65,15869.0,296.8,296.81,296.64,296.65,15869.0
2017-03-03 12:10:00,296.72,296.72,296.34,296.51,6050.0,296.72,296.72,296.34,296.51,6050.0
2017-03-03 12:15:00,296.52,296.67,296.36,296.51,5890.0,296.52,296.67,296.36,296.51,5890.0
2017-03-03 12:20:00,296.67,296.82,296.63,296.78,13374.0,296.67,296.82,296.63,296.78,13374.0
2017-03-03 12:25:00,296.78,297.17,296.73,297.17,9941.0,296.78,297.17,296.73,297.17,9941.0
2017-03-03 12:30:00,297.1,297.23,296.97,297.11,7863.0,297.1,297.23,296.97,297.11,7863.0
2017-03-03 12:35:00,297.1,297.1,296.82,297.02,5800.0,297.1,297.1,296.82,297.02,5800.0
2017-03-03 12:40:00,297.03,297.21,296.91,297.17,5350.0,297.03,297.21,296.91,297.17,5350.0
2017-03-03 12:45:00,297.23,297.3,297.12,297.15,4624.0,297.23,297.3,297.12,297.15,4624.0
2017-03-03 12:50:00,297.14,297.15,296.68,296.81,13967.0,297.14,297.15,296.68,296.81,13967.0
2017-03-03 12:55:00,296.85,296.86,296.76,296.77,550.0,296.85,296.86,296.76,296.77,550.0
2017-03-03 13:00:00,296.76,297.27,296.15,297.23,5070.0,296.76,297.27,296.15,297.23,5070.0
2017-03-03 13:05:00,296.97,297.15,296.71,296.99,4300.0,296.97,297.15,296.71,296.99,4300.0
2017-03-03 13:10:00,296.99,297.77,296.98,297.31,15436.0,296.99,297.77,296.98,297.31,15436.0
2017-03-03 13:15:00,297.17,297.21,296.86,297.01,9987.0,297.17,297.21,296.86,297.01,9987.0
2017-03-03 13:20:00,297.01,297.22,296.94,297.07,4342.0,297.01,297.22,296.94,297.07,4342.0
2017-03-03 13:25:00,297.07,297.07,296.86,297.01,2295.0,297.07,297.07,296.86,297.01,2295.0
2017-03-03 13:30:00,297.01,297.19,296.89,297.01,2400.0,297.01,297.19,296.89,297.01,2400.0
2017-03-03 13:35:00,296.9,297.19,296.87,297.05,4500.0,296.9,297.19,296.87,297.05,4500.0
2017-03-03 13:40:00,297.04,297.41,296.98,297.41,3040.0,297.04,297.41,296.98,297.41,3040.0
2017-03-03 13:45:00,297.37,297.59,297.24,297.59,4339.0,297.37,297.59,297.24,297.59,4339.0
2017-03-03 13:50:00,297.59,297.59,297.14,297.15,6910.0,297.59,297.59,297.14,297.15,6910.0
2017-03-03 13:55:00,297.18,297.31,297.0,297.13,8200.0,297.18,297.31,297.0,297.13,8200.0
2017-03-03 14:00:00,297.18,297.24,296.96,297.11,3000.0,297.18,297.24,296.96,297.11,3000.0
2017-03-03 14:05:00,297.09,297.12,296.8,296.96,4500.0,297.09,297.12,296.8,296.96,4500.0
2017-03-03 14:10:00,296.94,297.02,296.55,296.55,7221.0,296.94,297.02,296.55,296.55,7221.0
2017-03-03 14:15:00,296.52,296.59,296.41,296.51,3365.0,296.52,296.59,296.41,296.51,3365.0
2017-03-03 14:20:00,296.42,296.67,296.38,296.56,5344.0,296.42,296.67,296.38,296.56,5344.0
2017-03-03 14:25:00,296.47,296.56,296.27,296.47,5264.0,296.47,296.56,296.27,296.47,5264.0
2017-03-03 14:30:00,296.39,296.59,296.32,296.49,17693.0,296.39,296.59,296.32,296.49,17693.0
2017-03-03 14:35:00,296.49,296.63,296.39,296.57,3150.0,296.49,296.63,296.39,296.57,3150.0
2017-03-03 14:40:00,296.63,296.98,296.52,296.87,6325.0,296.63,296.98,296.52,296.87,6325.0
2017-03-03 14:45:00,296.89,296.95,296.77,296.81,3452.0,296.89,296.95,296.77,296.81,3452.0
2017-03-03 14:50:00,296.72,296.79,296.61,296.61,4150.0,296.72,296.79,296.61,296.61,4150.0
2017-03-03 14:55:00,296.61,296.85,296.51,296.8,4173.0,296.61,296.85,296.51,296.8,4173.0
2017-03-03 15:00:00,296.64,296.89,296.52,296.78,3480.0,296.64,296.89,296.52,296.78,3480.0
2017-03-03 15:05:00,296.95,297.0,296.6,296.83,5232.0,296.95,297.0,296.6,296.83,5232.0
2017-03-03 15:10:00,296.8,297.05,296.66,296.96,4460.0,296.8,297.05,296.66,296.96,4460.0
2017-03-03 15:15:00,296.97,296.97,296.61,296.73,7169.0,296.97,296.97,296.61,296.73,7169.0
2017-03-03 15:20:00,296.73,297.18,296.73,296.99,10822.0,296.73,297.18,296.73,296.99,10822.0
2017-03-03 15:25:00,297.03,297.19,296.92,297.01,9207.0,297.03,297.19,296.92,297.01,9207.0
2017-03-03 15:30:00,296.95,297.36,296.93,297.31,6305.0,296.95,297.36,296.93,297.31,6305.0
2017-03-03 15:35:00,297.22,297.58,297.14,297.58,13321.0,297.22,297.58,297.14,297.58,13321.0
2017-03-03 15:40:00,297.58,297.79,297.31,297.55,14058.0,297.58,297.79,297.31,297.55,14058.0
2017-03-03 15:45:00,297.5,297.53,297.09,297.52,16698.0,297.5,297.53,297.09,297.52,16698.0
2017-03-03 15:50:00,297.52,297.95,297.35,297.78,51156.0,297.52,297.95,297.35,297.78,51156.0
2017-03-03 15:55:00,297.79,298.0,297.61,297.82,76899.0,297.79,298.0,297.61,297.82,76899.0
2017-03-06 09:30:00,297.09,297.5,296.26,296.67,30429.0,297.09,297.5,296.26,296.67,30429.0
2017-03-06 09:35:00,296.81,297.66,296.39,297.34,22620.0,296.81,297.66,296.39,297.34,22620.0
2017-03-06 09:40:00,297.56,297.9,296.93,297.21,18892.0,297.56,297.9,296.93,297.21,18892.0
2017-03-06 09:45:00,297.39,297.39,296.56,296.89,18685.0,297.39,297.39,296.56,296.89,18685.0
2017-03-06 09:50:00,296.75,296.77,296.26,296.63,14037.0,296.75,296.77,296.26,296.63,14037.0
2017-03-06 09:55:00,296.53,296.6,296.0,296.44,11737.0,296.53,296.6,296.0,296.44,11737.0
2017-03-06 10:00:00,296.4,296.4,295.7,295.97,10381.0,296.4,296.4,295.7,295.97,10381.0
2017-03-06 10:05:00,295.97,296.18,295.83,295.94,14223.0,295.97,296.18,295.83,295.94,14223.0
2017-03-06 10:10:00,296.1,296.3,295.94,296.04,21456.0,296.1,296.3,295.94,296.04,21456.0
2017-03-06 10:15:00,296.04,296.64,296.04,296.39,9525.0,296.04,296.64,296.04,296.39,9525.0
2017-03-06 10:20:00,296.38,296.38,295.53,295.87,7949.0,296.38,296.38,295.53,295.87,7949.0
2017-03-06 10:25:00,295.7,295.99,295.29,295.3,20250.0,295.7,295.99,295.29,295.3,20250.0
2017-03-06 10:30:00,295.44,295.44,295.09,295.32,17145.0,295.44,295.44,295.09,295.32,17145.0
2017-03-06 10:35:00,295.26,295.72,295.05,295.38,44612.0,295.26,295.72,295.05,295.38,44612.0
2017-03-06 10:40:00,295.42,295.42,294.67,294.67,9220.0,295.42,295.42,294.67,294.67,9220.0
2017-03-06 10:45:00,294.6,295.09,294.4,294.82,13525.0,294.6,295.09,294.4,294.82,13525.0
2017-03-06 10:50:00,294.69,295.25,294.61,295.18,7545.0,294.69,295.25,294.61,295.18,7545.0
2017-03-06 10:55:00,295.17,295.5,294.92,294.92,11776.0,295.17,295.5,294.92,294.92,11776.0
2017-03-06 11:00:00,295.08,295.32,294.81,295.32,11238.0,295.08,295.32,294.81,295.32,11238.0
2017-03-06 11:05:00,295.4,295.5,295.15,295.36,13105.0,295.4,295.5,295.15,295.36,13105.0
2017-03-06 11:10:00,295.25,295.41,295.21,295.31,6000.0,295.25,295.41,295.21,295.31,6000.0
2017-03-06 11:15:00,295.35,295.5,295.17,295.35,7934.0,295.35,295.5,295.17,295.35,7934.0
2017-03-06 11:20:00,295.38,295.46,295.17,295.29,8260.0,295.38,295.46,295.17,295.29,8260.0
2017-03-06 11:25:00,295.29,295.29,294.88,294.96,4942.0,295.29,295.29,294.88,294.96,4942.0
2017-03-06 11:30:00,294.95,295.0,294.71,294.99,6573.0,294.95,295.0,294.71,294.99,6573.0
2017-03-06 11:35:00,294.93,295.0,294.58,294.58,5563.0,294.93,295.0,294.58,294.58,5563.0
2017-03-06 11:40:00,294.68,295.0,294.65,295.0,6901.0,294.68,295.0,294.65,295.0,6901.0
2017-03-06 11:45:00,295.0,295.48,294.93,295.26,14897.0,295.0,295.48,294.93,295.26,14897.0
2017-03-06 11:50:00,295.36,295.5,295.14,295.44,17471.0,295.36,295.5,295.14,295.44,17471.0
2017-03-06 11:55:00,295.4,295.44,294.73,294.84,41037.0,295.4,295.44,294.73,294.84,41037.0
2017-03-06 12:00:00,294.87,295.77,294.74,295.57,42104.0,294.87,295.77,294.74,295.57,42104.0
2017-03-06 12:05:00,295.56,295.97,295.54,295.91,14655.0,295.56,295.97,295.54,295.91,14655.0
2017-03-06 12:10:00,295.84,296.22,295.84,296.08,1500.0,295.84,296.22,295.84,296.08,1500.0
2017-03-06 12:15:00,296.08,296.09,295.96,295.99,2302.0,296.08,296.09,295.96,295.99,2302.0
2017-03-06 12:20:00,296.0,296.15,295.92,295.94,7350.0,296.0,296.15,295.92,295.94,7350.0
2017-03-06 12:25:00,296.12,296.12,295.94,295.95,980.0,296.12,296.12,295.94,295.95,980.0
2017-03-06 12:30:00,296.03,296.42,296.02,296.42,1850.0,296.03,296.42,296.02,296.42,1850.0
2017-03-06 12:35:00,296.42,296.5,296.21,296.4,6370.0,296.42,296.5,296.21,296.4,6370.0
2017-03-06 12:40:00,296.49,296.8,296.47,296.74,6350.0,296.49,296.8,296.47,296.74,6350.0
2017-03-06 12:45:00,296.8,296.86,296.61,296.74,13000.0,296.8,296.86,296.61,296.74,13000.0
2017-03-06 12:50:00,296.74,297.0,296.62,296.82,11281.0,296.74,297.0,296.62,296.82,11281.0
2017-03-06 12:55:00,296.85,296.93,296.57,296.78,7000.0,296.85,296.93,296.57,296.78,7000.0
2017-03-06 13:00:00,296.69,296.81,296.52,296.7,3800.0,296.69,296.81,296.52,296.7,3800.0
2017-03-06 13:05:00,296.67,296.78,296.64,296.66,1482.0,296.67,296.78,296.64,296.66,1482.0
2017-03-06 13:10:00,296.66,297.0,296.58,297.0,7665.0,296.66,297.0,296.58,297.0,7665.0
2017-03-06 13:15:00,296.82,297.07,296.75,296.99,7982.0,296.82,297.07,296.75,296.99,7982.0
2017-03-06 13:20:00,297.02,297.08,296.74,296.84,5290.0,297.02,297.08,296.74,296.84,5290.0
2017-03-06 13:25:00,296.95,296.96,296.62,296.75,5363.0,296.95,296.96,296.62,296.75,5363.0
2017-03-06 13:30:00,296.6,296.82,296.54,296.82,4312.0,296.6,296.82,296.54,296.82,4312.0
2017-03-06 13:35:00,296.72,296.72,296.6,296.65,1500.0,296.72,296.72,296.6,296.65,1500.0
2017-03-06 13:40:00,296.69,296.71,296.4,296.43,6291.0,296.69,296.71,296.4,296.43,6291.0
2017-03-06 13:45:00,296.39,296.46,296.07,296.07,8768.0,296.39,296.46,296.07,296.07,8768.0
2017-03-06 13:50:00,296.06,296.19,295.62,295.65,14210.0,296.06,296.19,295.62,295.65,14210.0
2017-03-06 13:55:00,295.58,295.68,295.26,295.42,6164.0,295.58,295.68,295.26,295.42,6164.0
2017-03-06 14:00:00,295.56,295.67,295.4,295.51,11036.0,295.56,295.67,295.4,295.51,11036.0
2017-03-06 14:05:00,295.6,295.72,295.38,295.72,17159.0,295.6,295.72,295.38,295.72,17159.0
2017-03-06 14:10:00,295.8,295.88,295.65,295.75,3300.0,295.8,295.88,295.65,295.75,3300.0
2017-03-06 14:15:00,295.75,295.81,295.49,295.52,10389.0,295.75,295.81,295.49,295.52,10389.0
2017-03-06 14:20:00,295.58,295.69,295.49,295.51,6500.0,295.58,295.69,295.49,295.51,6500.0
2017-03-06 14:25:00,295.51,295.61,295.23,295.34,9514.0,295.51,295.61,295.23,295.34,9514.0
2017-03-06 14:30:00,295.27,295.5,295.15,295.46,5709.0,295.27,295.5,295.15,295.46,5709.0
2017-03-06 14:35:00,295.47,296.01,295.47,296.01,4002.0,295.47,296.01,295.47,296.01,4002.0
2017-03-06 14:40:00,295.93,296.03,295.7,295.8,7246.0,295.93,296.03,295.7,295.8,7246.0
2017-03-06 14:45:00,295.77,295.96,295.77,295.82,2600.0,295.77,295.96,295.77,295.82,2600.0
2017-03-06 14:50:00,295.81,295.85,295.55,295.57,12974.0,295.81,295.85,295.55,295.57,12974.0
2017-03-06 14:55:00,295.73,296.0,295.66,295.97,8074.0,295.73,296.0,295.66,295.97,8074.0
2017-03-06 15:00:00,296.02,296.04,295.95,295.99,4000.0,296.02,296.04,295.95,295.99,4000.0
2017-03-06 15:05:00,296.04,296.04,295.83,295.95,5512.0,296.04,296.04,295.83,295.95,5512.0
2017-03-06 15:10:00,295.86,296.23,295.82,296.16,10435.0,295.86,296.23,295.82,296.16,10435.0
2017-03-06 15:15:00,296.17,296.29,296.07,296.17,17092.0,296.17,296.29,296.07,296.17,17092.0
2017-03-06 15:20:00,296.23,296.5,296.13,296.43,13017.0,296.23,296.5,296.13,296.43,13017.0
2017-03-06 15:25:00,296.41,296.64,296.28,296.46,14668.0,296.41,296.64,296.28,296.46,14668.0
2017-03-06 15:30:00,296.47,296.53,296.08,296.3,14655.0,296.47,296.53,296.08,296.3,14655.0
2017-03-06 15:35:00,296.29,296.53,296.25,296.41,8059.0,296.29,296.53,296.25,296.41,8059.0
2017-03-06 15:40:00,296.36,296.58,296.36,296.51,12870.0,296.36,296.58,296.36,296.51,12870.0
2017-03-06 15:45:00,296.54,296.62,296.33,296.56,7986.0,296.54,296.62,296.33,296.56,7986.0
2017-03-06 15:50:00,296.51,296.51,296.2,296.28,8972.0,296.51,296.51,296.2,296.28,8972.0
2017-03-06 15:55:00,296.19,296.2,295.44,295.66,31847.0,296.19,296.2,295.44,295.66,31847.0
2017-03-07 09:30:00,293.89,293.89,291.62,291.9,48503.0,293.89,293.89,291.62,291.9,48503.0
2017-03-07 09:35:00,291.77,292.36,291.02,291.45,28849.0,291.77,292.36,291.02,291.45,28849.0
2017-03-07 09:40:00,291.67,291.87,291.02,291.53,17220.0,291.67,291.87,291.02,291.53,17220.0
2017-03-07 09:45:00,291.52,293.02,291.36,292.88,19349.0,291.52,293.02,291.36,292.88,19349.0
2017-03-07 09:50:00,292.88,293.23,292.2,292.77,23721.0,292.88,293.23,292.2,292.77,23721.0
2017-03-07 09:55:00,293.0,293.12,291.98,292.37,23723.0,293.0,293.12,291.98,292.37,23723.0
2017-03-07 10:00:00,292.23,292.83,292.23,292.56,19303.0,292.23,292.83,292.23,292.56,19303.0
2017-03-07 10:05:00,292.5,292.72,292.14,292.18,22929.0,292.5,292.72,292.14,292.18,22929.0
2017-03-07 10:10:00,292.01,292.31,291.55,291.63,27978.0,292.01,292.31,291.55,291.63,27978.0
2017-03-07 10:15:00,291.65,291.93,291.12,291.93,17784.0,291.65,291.93,291.12,291.93,17784.0
2017-03-07 10:20:00,291.89,291.97,291.42,291.9,20830.0,291.89,291.97,291.42,291.9,20830.0
2017-03-07 10:25:00,291.91,292.75,291.89,292.75,22014.0,291.91,292.75,291.89,292.75,22014.0
2017-03-07 10:30:00,292.76,293.11,292.68,292.87,15848.0,292.76,293.11,292.68,292.87,15848.0
2017-03-07 10:35:00,293.0,293.29,293.0,293.19,4676.0,293.0,293.29,293.0,293.19,4676.0
2017-03-07 10:40:00,293.12,293.38,292.96,292.96,14059.0,293.12,293.38,292.96,292.96,14059.0
2017-03-07 10:45:00,293.09,293.32,292.78,292.93,9313.0,293.09,293.32,292.78,292.93,9313.0
2017-03-07 10:50:00,292.82,292.98,292.62,292.73,8400.0,292.82,292.98,292.62,292.73,8400.0
2017-03-07 10:55:00,292.83,293.16,292.68,292.91,7008.0,292.83,293.16,292.68,292.91,7008.0
2017-03-07 11:00:00,292.92,293.16,292.87,292.93,7599.0,292.92,293.16,292.87,292.93,7599.0
2017-03-07 11:05:00,293.02,293.11,292.89,292.92,16204.0,293.02,293.11,292.89,292.92,16204.0
2017-03-07 11:10:00,292.92,292.96,292.27,292.27,14439.0,292.92,292.96,292.27,292.27,14439.0
2017-03-07 11:15:00,292.32,292.71,292.31,292.71,7437.0,292.32,292.71,292.31,292.71,7437.0
2017-03-07 11:20:00,292.71,292.71,292.41,292.45,12490.0,292.71,292.71,292.41,292.45,12490.0
2017-03-07 11:25:00,292.48,292.68,292.31,292.51,9668.0,292.48,292.68,292.31,292.51,9668.0
2017-03-07 11:30:00,292.48,292.63,292.07,292.11,14319.0,292.48,292.63,292.07,292.11,14319.0
2017-03-07 11:35:00,292.12,292.31,291.69,291.81,12600.0,292.12,292.31,291.69,291.81,12600.0
2017-03-07 11:40:00,291.9,291.92,291.32,291.32,10663.0,291.9,291.92,291.32,291.32,10663.0
2017-03-07 11:45:00,291.47,291.64,291.29,291.4,11284.0,291.47,291.64,291.29,291.4,11284.0
2017-03-07 11:50:00,291.38,291.7,291.29,291.61,8268.0,291.38,291.7,291.29,291.61,8268.0
2017-03-07 11:55:00,291.6,291.86,291.47,291.86,15423.0,291.6,291.86,291.47,291.86,15423.0
2017-03-07 12:00:00,291.98,292.23,291.7,291.85,11571.0,291.98,292.23,291.7,291.85,11571.0
2017-03-07 12:05:00,291.9,292.05,291.71,291.71,3727.0,291.9,292.05,291.71,291.71,3727.0
2017-03-07 12:10:00,291.71,292.0,291.71,291.95,1645.0,291.71,292.0,291.71,291.95,1645.0
2017-03-07 12:15:00,291.95,291.96,291.69,291.8,7195.0,291.95,291.96,291.69,291.8,7195.0
2017-03-07 12:20:00,291.8,292.42,291.72,292.25,8097.0,291.8,292.42,291.72,292.25,8097.0
2017-03-07 12:25:00,292.25,292.79,292.25,292.6,7736.0,292.25,292.79,292.25,292.6,7736.0
2017-03-07 12:30:00,292.6,292.83,292.46,292.78,6156.0,292.6,292.83,292.46,292.78,6156.0
2017-03-07 12:35:00,292.8,293.01,292.62,292.84,17150.0,292.8,293.01,292.62,292.84,17150.0
2017-03-07 12:40:00,292.88,292.97,292.84,292.84,1900.0,292.88,292.97,292.84,292.84,1900.0
2017-03-07 12:45:00,292.9,292.93,292.69,292.8,7581.0,292.9,292.93,292.69,292.8,7581.0
2017-03-07 12:50:00,292.82,292.9,292.72,292.8,7121.0,292.82,292.9,292.72,292.8,7121.0
2017-03-07 12:55:00,292.72,293.17,292.64,293.03,8900.0,292.72,293.17,292.64,293.03,8900.0
2017-03-07 13:00:00,293.15,293.26,292.89,293.13,13655.0,293.15,293.26,292.89,293.13,13655.0
2017-03-07 13:05:00,293.17,293.36,293.16,293.18,8394.0,293.17,293.36,293.16,293.18,8394.0
2017-03-07 13:10:00,293.18,293.31,293.13,293.25,4773.0,293.18,293.31,293.13,293.25,4773.0
2017-03-07 13:15:00,293.26,293.26,292.92,292.95,3852.0,293.26,293.26,292.92,292.95,3852.0
2017-03-07 13:20:00,292.9,292.9,292.71,292.85,2412.0,292.9,292.9,292.71,292.85,2412.0
2017-03-07 13:25:00,292.87,292.87,292.6,292.6,19740.0,292.87,292.87,292.6,292.6,19740.0
2017-03-07 13:30:00,292.65,293.08,292.65,292.86,5200.0,292.65,293.08,292.65,292.86,5200.0
2017-03-07 13:35:00,292.82,293.07,292.79,292.79,3216.0,292.82,293.07,292.79,292.79,3216.0
2017-03-07 13:40:00,292.76,292.8,292.55,292.55,10150.0,292.76,292.8,292.55,292.55,10150.0
2017-03-07 13:45:00,292.51,292.51,292.18,292.5,3893.0,292.51,292.51,292.18,292.5,3893.0
2017-03-07 13:50:00,292.5,292.78,292.5,292.5,8500.0,292.5,292.78,292.5,292.5,8500.0
2017-03-07 13:55:00,292.49,292.72,292.49,292.58,4475.0,292.49,292.72,292.49,292.58,4475.0
2017-03-07 14:00:00,292.61,292.69,292.52,292.67,11617.0,292.61,292.69,292.52,292.67,11617.0
2017-03-07 14:05:00,292.66,292.82,292.53,292.61,5038.0,292.66,292.82,292.53,292.61,5038.0
2017-03-07 14:10:00,292.55,292.55,292.27,292.45,3139.0,292.55,292.55,292.27,292.45,3139.0
2017-03-07 14:15:00,292.53,292.7,292.41,292.52,10757.0,292.53,292.7,292.41,292.52,10757.0
2017-03-07 14:20:00,292.55,292.65,292.53,292.62,2423.0,292.55,292.65,292.53,292.62,2423.0
2017-03-07 14:25:00,292.62,292.82,292.54,292.7,19800.0,292.62,292.82,292.54,292.7,19800.0
2017-03-07 14:30:00,292.63,292.65,292.46,292.52,3499.0,292.63,292.65,292.46,292.52,3499.0
2017-03-07 14:35:00,292.62,292.69,292.32,292.32,14421.0,292.62,292.69,292.32,292.32,14421.0
2017-03-07 14:40:00,292.32,292.5,292.12,292.18,8275.0,292.32,292.5,292.12,292.18,8275.0
2017-03-07 14:45:00,292.19,292.27,291.81,291.98,7797.0,292.19,292.27,291.81,291.98,7797.0
2017-03-07 14:50:00,292.1,292.28,292.0,292.08,5264.0,292.1,292.28,292.0,292.08,5264.0
2017-03-07 14:55:00,292.07,292.32,291.95,291.98,6521.0,292.07,292.32,291.95,291.98,6521.0
2017-03-07 15:00:00,292.08,292.15,291.87,291.87,3823.0,292.08,292.15,291.87,291.87,3823.0
2017-03-07 15:05:00,291.83,292.0,291.49,291.87,6697.0,291.83,292.0,291.49,291.87,6697.0
2017-03-07 15:10:00,292.02,292.33,291.99,291.99,6181.0,292.02,292.33,291.99,291.99,6181.0
2017-03-07 15:15:00,292.11,292.14,291.76,291.88,5643.0,292.11,292.14,291.76,291.88,5643.0
2017-03-07 15:20:00,291.89,292.5,291.85,292.5,6044.0,291.89,292.5,291.85,292.5,6044.0
2017-03-07 15:25:00,292.5,292.5,291.79,291.79,10557.0,292.5,292.5,291.79,291.79,10557.0
2017-03-07 15:30:00,291.75,292.02,291.49,291.7,7641.0,291.75,292.02,291.49,291.7,7641.0
2017-03-07 15:35:00,291.84,291.88,291.2,291.33,15857.0,291.84,291.88,291.2,291.33,15857.0
2017-03-07 15:40:00,291.31,291.32,290.67,291.16,24130.0,291.31,291.32,290.67,291.16,24130.0
2017-03-07 15:45:00,291.16,291.33,290.92,291.14,25172.0,291.16,291.33,290.92,291.14,25172.0
2017-03-07 15:50:00,291.1,291.27,290.89,291.06,22958.0,291.1,291.27,290.89,291.06,22958.0
2017-03-07 15:55:00,291.07,291.29,290.89,291.0,48823.0,291.07,291.29,290.89,291.0,48823.0
2017-03-08 09:30:00,290.18,292.12,288.72,290.04,41426.0,290.18,292.12,288.72,290.04,41426.0
2017-03-08 09:35:00,290.42,290.93,289.75,290.0,25475.0,290.42,290.93,289.75,290.0,25475.0
2017-03-08 09:40:00,289.7,290.08,289.24,289.73,39000.0,289.7,290.08,289.24,289.73,39000.0
2017-03-08 09:45:00,289.78,290.22,289.49,289.54,38069.0,289.78,290.22,289.49,289.54,38069.0
2017-03-08 09:50:00,289.56,289.97,289.15,289.43,26566.0,289.56,289.97,289.15,289.43,26566.0
2017-03-08 09:55:00,289.56,290.62,289.22,290.5,27152.0,289.56,290.62,289.22,290.5,27152.0
2017-03-08 10:00:00,290.73,290.92,289.97,290.88,8318.0,290.73,290.92,289.97,290.88,8318.0
2017-03-08 10:05:00,290.88,291.27,290.59,290.84,13927.0,290.88,291.27,290.59,290.84,13927.0
2017-03-08 10:10:00,290.77,291.0,290.5,290.85,8228.0,290.77,291.0,290.5,290.85,8228.0
2017-03-08 10:15:00,291.0,291.13,290.63,290.63,14500.0,291.0,291.13,290.63,290.63,14500.0
2017-03-08 10:20:00,290.62,291.15,290.62,290.94,8430.0,290.62,291.15,290.62,290.94,8430.0
2017-03-08 10:25:00,291.09,292.05,291.0,291.99,9672.0,291.09,292.05,291.0,291.99,9672.0
2017-03-08 10:30:00,291.91,292.42,291.62,292.42,3650.0,291.91,292.42,291.62,292.42,3650.0
2017-03-08 10:35:00,292.43,292.6,291.6,291.63,12613.0,292.43,292.6,291.6,291.63,12613.0
2017-03-08 10:40:00,291.76,291.85,291.51,291.8,4442.0,291.76,291.85,291.51,291.8,4442.0
2017-03-08 10:45:00,291.83,292.17,291.6,291.81,7405.0,291.83,292.17,291.6,291.81,7405.0
2017-03-08 10:50:00,291.74,292.34,291.74,291.99,14721.0,291.74,292.34,291.74,291.99,14721.0
2017-03-08 10:55:00,291.93,292.13,291.84,291.99,8232.0,291.93,292.13,291.84,291.99,8232.0
2017-03-08 11:00:00,291.77,292.41,291.73,291.97,27645.0,291.77,292.41,291.73,291.97,27645.0
2017-03-08 11:05:00,292.1,292.19,291.66,291.66,20703.0,292.1,292.19,291.66,291.66,20703.0
2017-03-08 11:10:00,291.73,292.01,291.61,291.75,18110.0,291.73,292.01,291.61,291.75,18110.0
2017-03-08 11:15:00,291.68,292.39,291.63,292.15,8365.0,291.68,292.39,291.63,292.15,8365.0
2017-03-08 11:20:00,292.15,292.54,292.11,292.38,7610.0,292.15,292.54,292.11,292.38,7610.0
2017-03-08 11:25:00,292.44,292.46,291.96,291.96,3300.0,292.44,292.46,291.96,291.96,3300.0
2017-03-08 11:30:00,291.65,292.34,291.55,292.34,5564.0,291.65,292.34,291.55,292.34,5564.0
2017-03-08 11:35:00,292.19,292.82,292.02,292.69,8570.0,292.19,292.82,292.02,292.69,8570.0
2017-03-08 11:40:00,292.69,292.71,292.15,292.15,7762.0,292.69,292.71,292.15,292.15,7762.0
2017-03-08 11:45:00,292.07,292.31,291.52,292.3,8300.0,292.07,292.31,291.52,292.3,8300.0
2017-03-08 11:50:00,292.29,292.65,291.87,292.65,19343.0,292.29,292.65,291.87,292.65,19343.0
2017-03-08 11:55:00,292.56,292.92,292.54,292.88,3300.0,292.56,292.92,292.54,292.88,3300.0
2017-03-08 12:00:00,292.78,292.99,292.58,292.63,9942.0,292.78,292.99,292.58,292.63,9942.0
2017-03-08 12:05:00,292.72,292.72,292.38,292.47,8400.0,292.72,292.72,292.38,292.47,8400.0
2017-03-08 12:10:00,292.49,292.54,292.38,292.46,3700.0,292.49,292.54,292.38,292.46,3700.0
2017-03-08 12:15:00,292.61,292.91,292.61,292.85,2230.0,292.61,292.91,292.61,292.85,2230.0
2017-03-08 12:20:00,292.84,293.18,292.72,293.18,3108.0,292.84,293.18,292.72,293.18,3108.0
2017-03-08 12:25:00,293.13,293.15,292.88,293.09,4543.0,293.13,293.15,292.88,293.09,4543.0
2017-03-08 12:30:00,293.13,293.34,292.9,292.97,9300.0,293.13,293.34,292.9,292.97,9300.0
2017-03-08 12:35:00,292.88,293.3,292.88,293.25,3500.0,292.88,293.3,292.88,293.25,3500.0
2017-03-08 12:40:00,293.29,293.55,292.81,292.96,8570.0,293.29,293.55,292.81,292.96,8570.0
2017-03-08 12:45:00,292.95,293.56,292.93,293.35,5472.0,292.95,293.56,292.93,293.35,5472.0
2017-03-08 12:50:00,293.39,293.46,293.09,293.27,6240.0,293.39,293.46,293.09,293.27,6240.0
2017-03-08 12:55:00,293.28,293.28,292.7,293.23,8831.0,293.28,293.28,292.7,293.23,8831.0
2017-03-08 13:00:00,293.02,293.6,292.99,293.31,19857.0,293.02,293.6,292.99,293.31,19857.0
2017-03-08 13:05:00,293.37,293.5,293.19,293.26,5189.0,293.37,293.5,293.19,293.26,5189.0
2017-03-08 13:10:00,293.21,293.66,293.21,293.65,6956.0,293.21,293.66,293.21,293.65,6956.0
2017-03-08 13:15:00,293.66,293.88,293.66,293.69,2950.0,293.66,293.88,293.66,293.69,2950.0
2017-03-08 13:20:00,293.68,293.86,293.55,293.86,5435.0,293.68,293.86,293.55,293.86,5435.0
2017-03-08 13:25:00,293.9,293.92,293.58,293.71,11356.0,293.9,293.92,293.58,293.71,11356.0
2017-03-08 13:30:00,293.74,294.1,293.74,294.1,2490.0,293.74,294.1,293.74,294.1,2490.0
2017-03-08 13:35:00,294.11,294.2,293.57,293.75,7845.0,294.11,294.2,293.57,293.75,7845.0
2017-03-08 13:40:00,293.8,293.99,293.76,293.9,5520.0,293.8,293.99,293.76,293.9,5520.0
2017-03-08 13:45:00,293.94,293.95,293.61,293.88,6533.0,293.94,293.95,293.61,293.88,6533.0
2017-03-08 13:50:00,293.76,293.95,293.66,293.8,2500.0,293.76,293.95,293.66,293.8,2500.0
2017-03-08 13:55:00,293.76,293.91,293.67,293.69,3649.0,293.76,293.91,293.67,293.69,3649.0
2017-03-08 14:00:00,293.79,294.06,293.7,293.97,7136.0,293.79,294.06,293.7,293.97,7136.0
2017-03-08 14:05:00,294.01,294.1,293.7,293.87,15580.0,294.01,294.1,293.7,293.87,15580.0
2017-03-08 14:10:00,293.83,294.2,293.73,294.17,15445.0,293.83,294.2,293.73,294.17,15445.0
2017-03-08 14:15:00,293.99,294.01,293.71,293.75,8400.0,293.99,294.01,293.71,293.75,8400.0
2017-03-08 14:20:00,293.75,293.92,293.65,293.83,19561.0,293.75,293.92,293.65,293.83,19561.0
2017-03-08 14:25:00,293.83,293.85,293.44,293.56,7076.0,293.83,293.85,293.44,293.56,7076.0
2017-03-08 14:30:00,293.43,293.53,293.21,293.31,5780.0,293.43,293.53,293.21,293.31,5780.0
2017-03-08 14:35:00,293.36,293.68,293.36,293.47,8213.0,293.36,293.68,293.36,293.47,8213.0
2017-03-08 14:40:00,293.45,293.66,293.36,293.37,11051.0,293.45,293.66,293.36,293.37,11051.0
2017-03-08 14:45:00,293.38,294.01,293.37,293.93,8686.0,293.38,294.01,293.37,293.93,8686.0
2017-03-08 14:50:00,294.0,294.15,293.71,294.15,4865.0,294.0,294.15,293.71,294.15,4865.0
2017-03-08 14:55:00,294.18,294.24,293.67,293.86,7946.0,294.18,294.24,293.67,293.86,7946.0
2017-03-08 15:00:00,293.98,294.43,293.83,294.38,5885.0,293.98,294.43,293.83,294.38,5885.0
2017-03-08 15:05:00,294.41,294.68,294.2,294.24,13496.0,294.41,294.68,294.2,294.24,13496.0
2017-03-08 15:10:00,294.22,294.82,294.22,294.6,13505.0,294.22,294.82,294.22,294.6,13505.0
2017-03-08 15:15:00,294.66,294.66,294.04,294.28,10160.0,294.66,294.66,294.04,294.28,10160.0
2017-03-08 15:20:00,294.33,294.63,294.25,294.42,19498.0,294.33,294.63,294.25,294.42,19498.0
2017-03-08 15:25:00,294.42,294.42,294.01,294.29,11761.0,294.42,294.42,294.01,294.29,11761.0
2017-03-08 15:30:00,294.31,294.37,293.57,293.88,13557.0,294.31,294.37,293.57,293.88,13557.0
2017-03-08 15:35:00,293.88,294.14,292.81,293.26,20139.0,293.88,294.14,292.81,293.26,20139.0
2017-03-08 15:40:00,293.32,293.65,292.95,293.58,13051.0,293.32,293.65,292.95,293.58,13051.0
2017-03-08 15:45:00,293.65,294.22,293.65,293.97,22122.0,293.65,294.22,293.65,293.97,22122.0
2017-03-08 15:50:00,293.88,293.99,293.67,293.87,21619.0,293.88,293.99,293.67,293.87,21619.0
2017-03-08 15:55:00,293.87,294.35,293.85,294.09,38815.0,293.87,294.35,293.85,294.09,38815.0
2017-03-09 09:30:00,291.27,293.5,290.44,293.15,32079.0,291.27,293.5,290.44,293.15,32079.0
2017-03-09 09:35:00,293.11,294.24,292.65,293.31,29223.0,293.11,294.24,292.65,293.31,29223.0
2017-03-09 09:40:00,293.53,294.92,293.42,294.67,12135.0,293.53,294.92,293.42,294.67,12135.0
2017-03-09 09:45:00,294.6,294.9,294.04,294.35,15740.0,294.6,294.9,294.04,294.35,15740.0
2017-03-09 09:50:00,294.3,294.47,293.56,293.56,33800.0,294.3,294.47,293.56,293.56,33800.0
2017-03-09 09:55:00,293.42,293.75,292.62,293.63,18985.0,293.42,293.75,292.62,293.63,18985.0
2017-03-09 10:00:00,293.74,293.99,293.41,293.9,7100.0,293.74,293.99,293.41,293.9,7100.0
2017-03-09 10:05:00,293.9,294.78,293.74,294.48,7117.0,293.9,294.78,293.74,294.48,7117.0
2017-03-09 10:10:00,294.43,294.75,294.24,294.34,6604.0,294.43,294.75,294.24,294.34,6604.0
2017-03-09 10:15:00,294.3,294.68,293.77,294.14,15721.0,294.3,294.68,293.77,294.14,15721.0
2017-03-09 10:20:00,294.04,294.39,293.72,293.79,4363.0,294.04,294.39,293.72,293.79,4363.0
2017-03-09 10:25:00,293.73,294.4,293.59,293.88,14300.0,293.73,294.4,293.59,293.88,14300.0
2017-03-09 10:30:00,294.12,294.12,293.47,293.47,7058.0,294.12,294.12,293.47,293.47,7058.0
2017-03-09 10:35:00,293.74,293.74,293.05,293.16,6511.0,293.74,293.74,293.05,293.16,6511.0
2017-03-09 10:40:00,293.01,293.21,292.63,292.67,4684.0,293.01,293.21,292.63,292.67,4684.0
2017-03-09 10:45:00,292.88,293.18,292.65,293.18,9798.0,292.88,293.18,292.65,293.18,9798.0
2017-03-09 10:50:00,293.19,293.37,292.97,293.07,7465.0,293.19,293.37,292.97,293.07,7465.0
2017-03-09 10:55:00,293.04,293.27,292.85,293.17,4482.0,293.04,293.27,292.85,293.17,4482.0
2017-03-09 11:00:00,293.33,293.37,293.07,293.27,13517.0,293.33,293.37,293.07,293.27,13517.0
2017-03-09 11:05:00,293.33,293.54,293.17,293.28,6049.0,293.33,293.54,293.17,293.28,6049.0
2017-03-09 11:10:00,293.29,293.29,292.94,292.94,6494.0,293.29,293.29,292.94,292.94,6494.0
2017-03-09 11:15:00,292.88,293.03,292.79,292.85,2608.0,292.88,293.03,292.79,292.85,2608.0
2017-03-09 11:20:00,292.86,292.95,292.67,292.95,2900.0,292.86,292.95,292.67,292.95,2900.0
2017-03-09 11:25:00,292.93,293.75,292.92,293.44,12198.0,292.93,293.75,292.92,293.44,12198.0
2017-03-09 11:30:00,293.43,293.8,293.43,293.68,8307.0,293.43,293.8,293.43,293.68,8307.0
2017-03-09 11:35:00,293.68,293.86,293.62,293.64,14814.0,293.68,293.86,293.62,293.64,14814.0
2017-03-09 11:40:00,293.74,294.01,293.17,293.17,13827.0,293.74,294.01,293.17,293.17,13827.0
2017-03-09 11:45:00,293.17,293.17,292.84,292.89,2200.0,293.17,293.17,292.84,292.89,2200.0
2017-03-09 11:50:00,293.04,293.53,292.9,293.28,10445.0,293.04,293.53,292.9,293.28,10445.0
2017-03-09 11:55:00,293.26,293.79,293.18,293.63,3900.0,293.26,293.79,293.18,293.63,3900.0
2017-03-09 12:00:00,293.63,294.23,293.63,294.08,4200.0,293.63,294.23,293.63,294.08,4200.0
2017-03-09 12:05:00,294.11,294.22,293.84,294.16,9800.0,294.11,294.22,293.84,294.16,9800.0
2017-03-09 12:10:00,294.19,294.37,293.92,293.92,11288.0,294.19,294.37,293.92,293.92,11288.0
2017-03-09 12:15:00,293.99,293.99,293.25,293.38,4381.0,293.99,293.99,293.25,293.38,4381.0
2017-03-09 12:20:00,293.28,293.43,292.81,293.43,12314.0,293.28,293.43,292.81,293.43,12314.0
2017-03-09 12:25:00,293.36,293.59,293.31,293.31,5151.0,293.36,293.59,293.31,293.31,5151.0
2017-03-09 12:30:00,293.22,293.47,293.13,293.34,5740.0,293.22,293.47,293.13,293.34,5740.0
2017-03-09 12:35:00,293.33,293.5,293.04,293.22,4413.0,293.33,293.5,293.04,293.22,4413.0
2017-03-09 12:40:00,293.35,293.54,293.27,293.54,8953.0,293.35,293.54,293.27,293.54,8953.0
2017-03-09 12:45:00,293.62,293.83,293.47,293.54,4500.0,293.62,293.83,293.47,293.54,4500.0
2017-03-09 12:50:00,293.55,293.78,293.41,293.78,4570.0,293.55,293.78,293.41,293.78,4570.0
2017-03-09 12:55:00,293.82,293.87,293.62,293.62,4399.0,293.82,293.87,293.62,293.62,4399.0
2017-03-09 13:00:00,293.72,293.8,293.59,293.7,7012.0,293.72,293.8,293.59,293.7,7012.0
2017-03-09 13:05:00,293.58,293.9,293.53,293.64,20773.0,293.58,293.9,293.53,293.64,20773.0
2017-03-09 13:10:00,293.64,293.82,293.18,293.57,10830.0,293.64,293.82,293.18,293.57,10830.0
2017-03-09 13:15:00,293.46,293.69,293.46,293.5,2335.0,293.46,293.69,293.46,293.5,2335.0
2017-03-09 13:20:00,293.6,293.82,293.48,293.82,6431.0,293.6,293.82,293.48,293.82,6431.0
2017-03-09 13:25:00,293.77,293.79,293.33,293.44,4370.0,293.77,293.79,293.33,293.44,4370.0
2017-03-09 13:30:00,293.49,293.51,293.09,293.19,7958.0,293.49,293.51,293.09,293.19,7958.0
2017-03-09 13:35:00,293.29,293.57,293.13,293.42,7869.0,293.29,293.57,293.13,293.42,7869.0
2017-03-09 13:40:00,293.48,293.71,293.21,293.71,4400.0,293.48,293.71,293.21,293.71,4400.0
2017-03-09 13:45:00,293.71,293.74,293.07,293.2,4800.0,293.71,293.74,293.07,293.2,4800.0
2017-03-09 13:50:00,293.19,293.8,292.88,293.44,13817.0,293.19,293.8,292.88,293.44,13817.0
2017-03-09 13:55:00,293.53,293.56,293.14,293.14,2000.0,293.53,293.56,293.14,293.14,2000.0
2017-03-09 14:00:00,293.06,293.26,292.68,292.68,8400.0,293.06,293.26,292.68,292.68,8400.0
2017-03-09 14:05:00,292.43,292.89,292.25,292.25,5993.0,292.43,292.89,292.25,292.25,5993.0
2017-03-09 14:10:00,292.25,292.68,292.0,292.11,13912.0,292.25,292.68,292.0,292.11,13912.0
2017-03-09 14:15:00,292.07,292.1,291.55,292.06,7084.0,292.07,292.1,291.55,292.06,7084.0
2017-03-09 14:20:00,292.04,292.16,291.67,291.67,11151.0,292.04,292.16,291.67,291.67,11151.0
2017-03-09 14:25:00,291.76,292.06,291.7,292.0,4559.0,291.76,292.06,291.7,292.0,4559.0
2017-03-09 14:30:00,291.95,292.11,291.89,291.92,8700.0,291.95,292.11,291.89,291.92,8700.0
2017-03-09 14:35:00,291.93,292.14,291.77,291.94,10400.0,291.93,292.14,291.77,291.94,10400.0
2017-03-09 14:40:00,291.77,292.25,291.61,292.15,6353.0,291.77,292.25,291.61,292.15,6353.0
2017-03-09 14:45:00,292.19,292.54,292.01,292.35,14511.0,292.19,292.54,292.01,292.35,14511.0
2017-03-09 14:50:00,292.46,292.62,292.33,292.39,11908.0,292.46,292.62,292.33,292.39,11908.0
2017-03-09 14:55:00,292.54,292.64,292.22,292.5,9687.0,292.54,292.64,292.22,292.5,9687.0
2017-03-09 15:00:00,292.55,292.78,292.5,292.68,8943.0,292.55,292.78,292.5,292.68,8943.0
2017-03-09 15:05:00,292.67,292.81,292.48,292.56,17132.0,292.67,292.81,292.48,292.56,17132.0
2017-03-09 15:10:00,292.54,292.93,292.2,292.73,27622.0,292.54,292.93,292.2,292.73,27622.0
2017-03-09 15:15:00,292.71,293.24,292.71,293.04,13157.0,292.71,293.24,292.71,293.04,13157.0
2017-03-09 15:20:00,293.02,293.05,292.63,292.77,29723.0,293.02,293.05,292.63,292.77,29723.0
2017-03-09 15:25:00,292.8,292.89,292.3,292.52,34521.0,292.8,292.89,292.3,292.52,34521.0
2017-03-09 15:30:00,292.57,293.29,292.55,293.05,18080.0,292.57,293.29,292.55,293.05,18080.0
2017-03-09 15:35:00,293.1,293.37,293.04,293.2,9718.0,293.1,293.37,293.04,293.2,9718.0
2017-03-09 15:40:00,293.23,293.68,292.99,293.59,15504.0,293.23,293.68,292.99,293.59,15504.0
2017-03-09 15:45:00,293.58,293.8,293.5,293.76,18348.0,293.58,293.8,293.5,293.76,18348.0
2017-03-09 15:50:00,293.74,293.74,293.19,293.2,29803.0,293.74,293.74,293.19,293.2,29803.0
2017-03-09 15:55:00,293.19,293.21,292.88,293.04,49878.0,293.19,293.21,292.88,293.04,49878.0
2017-03-10 09:30:00,293.31,293.9,292.38,292.85,35699.0,293.31,293.9,292.38,292.85,35699.0
2017-03-10 09:35:00,292.82,293.41,292.03,293.24,29374.0,292.82,293.41,292.03,293.24,29374.0
2017-03-10 09:40:00,293.07,293.38,292.33,293.05,26682.0,293.07,293.38,292.33,293.05,26682.0
2017-03-10 09:45:00,292.96,292.96,291.55,291.65,20270.0,292.96,292.96,291.55,291.65,20270.0
2017-03-10 09:50:00,291.64,291.86,291.23,291.55,22982.0,291.64,291.86,291.23,291.55,22982.0
2017-03-10 09:55:00,291.5,292.39,291.48,291.9,30329.0,291.5,292.39,291.48,291.9,30329.0
2017-03-10 10:00:00,291.85,292.1,291.45,291.67,12350.0,291.85,292.1,291.45,291.67,12350.0
2017-03-10 10:05:00,291.66,291.74,291.07,291.24,23520.0,291.66,291.74,291.07,291.24,23520.0
2017-03-10 10:10:00,291.19,291.9,291.17,291.76,16188.0,291.19,291.9,291.17,291.76,16188.0
2017-03-10 10:15:00,291.68,291.91,291.03,291.03,13225.0,291.68,291.91,291.03,291.03,13225.0
2017-03-10 10:20:00,291.07,291.39,290.81,291.0,12986.0,291.07,291.39,290.81,291.0,12986.0
2017-03-10 10:25:00,291.14,291.59,291.14,291.25,25475.0,291.14,291.59,291.14,291.25,25475.0
2017-03-10 10:30:00,291.3,291.72,291.21,291.55,6300.0,291.3,291.72,291.21,291.55,6300.0
2017-03-10 10:35:00,291.41,291.91,291.41,291.55,9045.0,291.41,291.91,291.41,291.55,9045.0
2017-03-10 10:40:00,291.6,291.6,291.12,291.27,6700.0,291.6,291.6,291.12,291.27,6700.0
2017-03-10 10:45:00,291.32,291.95,291.32,291.82,7274.0,291.32,291.95,291.32,291.82,7274.0
2017-03-10 10:50:00,291.73,291.89,291.59,291.6,14201.0,291.73,291.89,291.59,291.6,14201.0
2017-03-10 10:55:00,291.76,291.78,291.15,291.33,7400.0,291.76,291.78,291.15,291.33,7400.0
2017-03-10 11:00:00,291.2,291.29,290.83,291.04,14144.0,291.2,291.29,290.83,291.04,14144.0
2017-03-10 11:05:00,291.1,291.28,291.03,291.22,6080.0,291.1,291.28,291.03,291.22,6080.0
2017-03-10 11:10:00,291.23,291.48,291.2,291.21,5851.0,291.23,291.48,291.2,291.21,5851.0
2017-03-10 11:15:00,291.28,291.58,291.19,291.19,4265.0,291.28,291.58,291.19,291.19,4265.0
2017-03-10 11:20:00,291.19,291.4,291.06,291.32,6341.0,291.19,291.4,291.06,291.32,6341.0
2017-03-10 11:25:00,291.42,292.0,291.34,291.75,7313.0,291.42,292.0,291.34,291.75,7313.0
2017-03-10 11:30:00,291.82,291.89,291.66,291.89,4295.0,291.82,291.89,291.66,291.89,4295.0
2017-03-10 11:35:00,291.95,292.34,291.88,292.0,4117.0,291.95,292.34,291.88,292.0,4117.0
2017-03-10 11:40:00,291.98,292.22,291.79,291.88,6767.0,291.98,292.22,291.79,291.88,6767.0
2017-03-10 11:45:00,291.79,292.08,291.69,291.99,13608.0,291.79,292.08,291.69,291.99,13608.0
2017-03-10 11:50:00,292.08,292.08,291.83,291.9,6024.0,292.08,292.08,291.83,291.9,6024.0
2017-03-10 11:55:00,292.0,292.25,291.85,291.85,4800.0,292.0,292.25,291.85,291.85,4800.0
2017-03-10 12:00:00,291.84,292.0,291.53,291.57,11725.0,291.84,292.0,291.53,291.57,11725.0
2017-03-10 12:05:00,291.58,291.67,291.04,291.28,3700.0,291.58,291.67,291.04,291.28,3700.0
2017-03-10 12:10:00,291.38,291.58,291.38,291.42,2216.0,291.38,291.58,291.38,291.42,2216.0
2017-03-10 12:15:00,291.42,291.57,291.35,291.35,2400.0,291.42,291.57,291.35,291.35,2400.0
2017-03-10 12:20:00,291.38,291.59,291.38,291.53,3490.0,291.38,291.59,291.38,291.53,3490.0
2017-03-10 12:25:00,291.59,291.84,291.37,291.8,3900.0,291.59,291.84,291.37,291.8,3900.0
2017-03-10 12:30:00,291.79,291.79,291.62,291.64,1920.0,291.79,291.79,291.62,291.64,1920.0
2017-03-10 12:35:00,291.67,291.68,291.39,291.48,3344.0,291.67,291.68,291.39,291.48,3344.0
2017-03-10 12:40:00,291.47,291.59,291.29,291.54,4734.0,291.47,291.59,291.29,291.54,4734.0
2017-03-10 12:45:00,291.61,291.78,291.07,291.45,7750.0,291.61,291.78,291.07,291.45,7750.0
2017-03-10 12:50:00,291.37,291.5,290.44,290.56,17456.0,291.37,291.5,290.44,290.56,17456.0
2017-03-10 12:55:00,290.54,291.01,290.53,290.78,6723.0,290.54,291.01,290.53,290.78,6723.0
2017-03-10 13:00:00,290.78,290.78,290.19,290.26,9667.0,290.78,290.78,290.19,290.26,9667.0
2017-03-10 13:05:00,290.36,290.43,289.45,289.83,32864.0,290.36,290.43,289.45,289.83,32864.0
2017-03-10 13:10:00,289.86,289.99,289.65,289.87,3888.0,289.86,289.99,289.65,289.87,3888.0
2017-03-10 13:15:00,289.88,290.12,289.88,290.06,6969.0,289.88,290.12,289.88,290.06,6969.0
2017-03-10 13:20:00,290.05,290.2,289.94,290.16,4071.0,290.05,290.2,289.94,290.16,4071.0
2017-03-10 13:25:00,290.05,290.35,289.81,289.99,12740.0,290.05,290.35,289.81,289.99,12740.0
2017-03-10 13:30:00,290.05,290.15,289.76,290.01,3450.0,290.05,290.15,289.76,290.01,3450.0
2017-03-10 13:35:00,289.97,290.23,289.97,290.02,3671.0,289.97,290.23,289.97,290.02,3671.0
2017-03-10 13:40:00,290.1,290.14,289.95,290.03,5016.0,290.1,290.14,289.95,290.03,5016.0
2017-03-10 13:45:00,290.05,290.15,289.87,289.97,13611.0,290.05,290.15,289.87,289.97,13611.0
2017-03-10 13:50:00,289.93,290.49,289.93,290.4,13594.0,289.93,290.49,289.93,290.4,13594.0
2017-03-10 13:55:00,290.43,290.77,290.41,290.77,3672.0,290.43,290.77,290.41,290.77,3672.0
2017-03-10 14:00:00,290.87,291.17,290.44,291.17,9135.0,290.87,291.17,290.44,291.17,9135.0
2017-03-10 14:05:00,291.17,291.28,290.84,290.85,9000.0,291.17,291.28,290.84,290.85,9000.0
2017-03-10 14:10:00,290.94,291.08,290.73,290.94,8178.0,290.94,291.08,290.73,290.94,8178.0
2017-03-10 14:15:00,291.06,291.33,290.87,290.9,6400.0,291.06,291.33,290.87,290.9,6400.0
2017-03-10 14:20:00,290.88,291.2,290.67,290.83,10336.0,290.88,291.2,290.67,290.83,10336.0
2017-03-10 14:25:00,290.9,290.92,290.61,290.9,5900.0,290.9,290.92,290.61,290.9,5900.0
2017-03-10 14:30:00,290.88,291.06,290.84,291.06,5444.0,290.88,291.06,290.84,291.06,5444.0
2017-03-10 14:35:00,291.15,291.61,291.15,291.22,6420.0,291.15,291.61,291.15,291.22,6420.0
2017-03-10 14:40:00,291.19,291.43,291.17,291.17,7050.0,291.19,291.43,291.17,291.17,7050.0
2017-03-10 14:45:00,291.17,291.22,290.99,291.22,5061.0,291.17,291.22,290.99,291.22,5061.0
2017-03-10 14:50:00,291.36,291.48,291.16,291.17,5400.0,291.36,291.48,291.16,291.17,5400.0
2017-03-10 14:55:00,291.29,291.52,291.2,291.35,5566.0,291.29,291.52,291.2,291.35,5566.0
2017-03-10 15:00:00,291.44,291.85,291.39,291.85,8691.0,291.44,291.85,291.39,291.85,8691.0
2017-03-10 15:05:00,291.78,291.82,291.54,291.77,8933.0,291.78,291.82,291.54,291.77,8933.0
2017-03-10 15:10:00,291.79,291.9,291.68,291.88,7226.0,291.79,291.9,291.68,291.88,7226.0
2017-03-10 15:15:00,291.88,292.25,291.55,292.25,37203.0,291.88,292.25,291.55,292.25,37203.0
2017-03-10 15:20:00,292.25,292.32,291.78,292.09,14841.0,292.25,292.32,291.78,292.09,14841.0
2017-03-10 15:25:00,292.16,292.57,292.12,292.57,8246.0,292.16,292.57,292.12,292.57,8246.0
2017-03-10 15:30:00,292.54,292.74,292.36,292.36,19746.0,292.54,292.74,292.36,292.36,19746.0
2017-03-10 15:35:00,292.36,292.72,292.34,292.38,12954.0,292.36,292.72,292.34,292.38,12954.0
2017-03-10 15:40:00,292.43,292.62,291.92,292.26,35526.0,292.43,292.62,291.92,292.26,35526.0
2017-03-10 15:45:00,292.24,292.37,292.05,292.17,26678.0,292.24,292.37,292.05,292.17,26678.0
2017-03-10 15:50:00,292.08,292.48,292.01,292.17,30785.0,292.08,292.48,292.01,292.17,30785.0
2017-03-10 15:55:00,292.17,292.35,291.77,292.32,48569.0,292.17,292.35,291.77,292.32,48569.0
2017-03-13 09:30:00,291.55,292.08,291.1,291.1,32460.0,291.55,292.08,291.1,291.1,32460.0
2017-03-13 09:35:00,291.1,291.11,290.15,290.49,12959.0,291.1,291.11,290.15,290.49,12959.0
2017-03-13 09:40:00,290.75,291.4,290.41,291.15,20954.0,290.75,291.4,290.41,291.15,20954.0
2017-03-13 09:45:00,291.17,291.74,291.0,291.74,9100.0,291.17,291.74,291.0,291.74,9100.0
2017-03-13 09:50:00,291.75,291.76,290.75,290.76,16400.0,291.75,291.76,290.75,290.76,16400.0
2017-03-13 09:55:00,290.76,291.68,290.61,291.36,11232.0,290.76,291.68,290.61,291.36,11232.0
2017-03-13 10:00:00,291.66,292.39,291.49,292.38,8800.0,291.66,292.39,291.49,292.38,8800.0
2017-03-13 10:05:00,292.38,292.46,291.9,292.04,13299.0,292.38,292.46,291.9,292.04,13299.0
2017-03-13 10:10:00,292.1,292.23,291.89,291.91,10634.0,292.1,292.23,291.89,291.91,10634.0
2017-03-13 10:15:00,292.04,292.44,292.04,292.08,12283.0,292.04,292.44,292.04,292.08,12283.0
2017-03-13 10:20:00,292.34,292.7,292.03,292.6,10608.0,292.34,292.7,292.03,292.6,10608.0
2017-03-13 10:25:00,292.48,292.67,292.2,292.29,10801.0,292.48,292.67,292.2,292.29,10801.0
2017-03-13 10:30:00,292.49,292.86,292.37,292.8,12004.0,292.49,292.86,292.37,292.8,12004.0
2017-03-13 10:35:00,292.8,293.0,292.46,292.97,9123.0,292.8,293.0,292.46,292.97,9123.0
2017-03-13 10:40:00,292.98,293.17,292.47,293.17,9759.0,292.98,293.17,292.47,293.17,9759.0
2017-03-13 10:45:00,293.17,293.27,292.73,292.73,9215.0,293.17,293.27,292.73,292.73,9215.0
2017-03-13 10:50:00,292.62,292.68,292.01,292.14,11082.0,292.62,292.68,292.01,292.14,11082.0
2017-03-13 10:55:00,292.17,292.82,292.1,292.82,6000.0,292.17,292.82,292.1,292.82,6000.0
2017-03-13 11:00:00,292.81,292.9,292.4,292.67,9484.0,292.81,292.9,292.4,292.67,9484.0
2017-03-13 11:05:00,292.67,293.09,292.46,292.94,9060.0,292.67,293.09,292.46,292.94,9060.0
2017-03-13 11:10:00,292.91,293.21,292.58,292.71,13066.0,292.91,293.21,292.58,292.71,13066.0
2017-03-13 11:15:00,292.62,292.65,291.89,292.06,10733.0,292.62,292.65,291.89,292.06,10733.0
2017-03-13 11:20:00,292.09,292.24,291.78,292.07,6400.0,292.09,292.24,291.78,292.07,6400.0
2017-03-13 11:25:00,292.09,292.76,292.0,292.75,11100.0,292.09,292.76,292.0,292.75,11100.0
2017-03-13 11:30:00,292.91,292.99,292.38,292.98,10448.0,292.91,292.99,292.38,292.98,10448.0
2017-03-13 11:35:00,293.0,293.11,292.71,292.75,6614.0,293.0,293.11,292.71,292.75,6614.0
2017-03-13 11:40:00,292.84,293.28,292.67,293.28,7711.0,292.84,293.28,292.67,293.28,7711.0
2017-03-13 11:45:00,293.21,293.21,292.84,293.2,9328.0,293.21,293.21,292.84,293.2,9328.0
2017-03-13 11:50:00,293.26,293.46,292.7,292.88,11922.0,293.26,293.46,292.7,292.88,11922.0
2017-03-13 11:55:00,292.87,293.18,292.73,293.08,7384.0,292.87,293.18,292.73,293.08,7384.0
2017-03-13 12:00:00,293.19,293.32,293.01,293.3,5900.0,293.19,293.32,293.01,293.3,5900.0
2017-03-13 12:05:00,293.32,293.37,292.73,292.73,4370.0,293.32,293.37,292.73,292.73,4370.0
2017-03-13 12:10:00,292.76,293.1,292.71,293.0,4427.0,292.76,293.1,292.71,293.0,4427.0
2017-03-13 12:15:00,293.08,293.08,292.72,293.03,7037.0,293.08,293.08,292.72,293.03,7037.0
2017-03-13 12:20:00,293.14,293.14,292.83,292.94,5526.0,293.14,293.14,292.83,292.94,5526.0
2017-03-13 12:25:00,292.99,293.0,292.56,292.56,8600.0,292.99,293.0,292.56,292.56,8600.0
2017-03-13 12:30:00,292.67,292.98,292.57,292.84,4900.0,292.67,292.98,292.57,292.84,4900.0
2017-03-13 12:35:00,292.91,292.96,292.51,292.65,8606.0,292.91,292.96,292.51,292.65,8606.0
2017-03-13 12:40:00,292.74,292.74,292.01,292.02,14595.0,292.74,292.74,292.01,292.02,14595.0
2017-03-13 12:45:00,292.01,292.15,291.97,292.01,8599.0,292.01,292.15,291.97,292.01,8599.0
2017-03-13 12:50:00,291.95,292.15,291.76,292.15,6430.0,291.95,292.15,291.76,292.15,6430.0
2017-03-13 12:55:00,292.15,292.22,291.86,291.93,11165.0,292.15,292.22,291.86,291.93,11165.0
2017-03-13 13:00:00,291.99,292.03,291.41,291.41,6307.0,291.99,292.03,291.41,291.41,6307.0
2017-03-13 13:05:00,291.41,291.7,291.31,291.61,7363.0,291.41,291.7,291.31,291.61,7363.0
2017-03-13 13:10:00,291.69,291.71,291.4,291.71,9415.0,291.69,291.71,291.4,291.71,9415.0
2017-03-13 13:15:00,291.65,291.8,291.35,291.51,7700.0,291.65,291.8,291.35,291.51,7700.0
2017-03-13 13:20:00,291.51,291.67,291.49,291.64,5425.0,291.51,291.67,291.49,291.64,5425.0
2017-03-13 13:25:00,291.66,291.85,291.5,291.8,6631.0,291.66,291.85,291.5,291.8,6631.0
2017-03-13 13:30:00,291.75,291.96,291.56,291.95,4482.0,291.75,291.96,291.56,291.95,4482.0
2017-03-13 13:35:00,291.99,292.17,291.51,291.9,18601.0,291.99,292.17,291.51,291.9,18601.0
2017-03-13 13:40:00,291.83,291.9,291.47,291.81,8391.0,291.83,291.9,291.47,291.81,8391.0
2017-03-13 13:45:00,291.78,292.06,291.66,291.79,8241.0,291.78,292.06,291.66,291.79,8241.0
2017-03-13 13:50:00,291.89,292.1,291.83,291.89,7083.0,291.89,292.1,291.83,291.89,7083.0
2017-03-13 13:55:00,291.97,292.0,291.73,291.84,4950.0,291.97,292.0,291.73,291.84,4950.0
2017-03-13 14:00:00,291.83,291.84,291.34,291.64,8350.0,291.83,291.84,291.34,291.64,8350.0
2017-03-13 14:05:00,291.63,291.71,291.32,291.46,9400.0,291.63,291.71,291.32,291.46,9400.0
2017-03-13 14:10:00,291.53,291.88,291.47,291.7,5611.0,291.53,291.88,291.47,291.7,5611.0
2017-03-13 14:15:00,291.62,291.9,291.6,291.7,3700.0,291.62,291.9,291.6,291.7,3700.0
2017-03-13 14:20:00,291.7,291.76,291.53,291.74,9781.0,291.7,291.76,291.53,291.74,9781.0
2017-03-13 14:25:00,291.7,291.97,291.64,291.86,16245.0,291.7,291.97,291.64,291.86,16245.0
2017-03-13 14:30:00,291.92,292.1,291.69,291.73,22115.0,291.92,292.1,291.69,291.73,22115.0
2017-03-13 14:35:00,291.82,291.97,291.73,291.9,6900.0,291.82,291.97,291.73,291.9,6900.0
2017-03-13 14:40:00,291.93,291.98,291.77,291.85,16000.0,291.93,291.98,291.77,291.85,16000.0
2017-03-13 14:45:00,291.85,291.93,291.63,291.63,3796.0,291.85,291.93,291.63,291.63,3796.0
2017-03-13 14:50:00,291.79,291.97,291.79,291.85,8585.0,291.79,291.97,291.79,291.85,8585.0
2017-03-13 14:55:00,291.85,292.06,291.78,291.89,35130.0,291.85,292.06,291.78,291.89,35130.0
2017-03-13 15:00:00,291.84,292.01,291.78,291.93,11451.0,291.84,292.01,291.78,291.93,11451.0
2017-03-13 15:05:00,291.93,291.93,291.61,291.7,7946.0,291.93,291.93,291.61,291.7,7946.0
2017-03-13 15:10:00,291.82,292.55,291.82,292.54,6425.0,291.82,292.55,291.82,292.54,6425.0
2017-03-13 15:15:00,292.58,292.79,292.31,292.5,13543.0,292.58,292.79,292.31,292.5,13543.0
2017-03-13 15:20:00,292.5,292.56,292.26,292.54,11146.0,292.5,292.56,292.26,292.54,11146.0
2017-03-13 15:25:00,292.54,292.85,292.28,292.85,15583.0,292.54,292.85,292.28,292.85,15583.0
2017-03-13 15:30:00,292.76,293.33,292.76,293.18,14840.0,292.76,293.33,292.76,293.18,14840.0
2017-03-13 15:35:00,293.23,293.36,292.97,293.13,16900.0,293.23,293.36,292.97,293.13,16900.0
2017-03-13 15:40:00,293.13,293.65,293.04,293.42,21612.0,293.13,293.65,293.04,293.42,21612.0
2017-03-13 15:45:00,293.54,293.85,293.28,293.73,41488.0,293.54,293.85,293.28,293.73,41488.0
2017-03-13 15:50:00,293.65,293.69,292.45,292.58,28447.0,293.65,293.69,292.45,292.58,28447.0
2017-03-13 15:55:00,292.55,293.24,292.55,292.95,58590.0,292.55,293.24,292.55,292.95,58590.0
2017-03-14 09:30:00,292.27,292.78,291.39,291.99,17021.0,292.27,292.78,291.39,291.99,17021.0
2017-03-14 09:35:00,292.02,292.02,290.18,290.68,36703.0,292.02,292.02,290.18,290.68,36703.0
2017-03-14 09:40:00,290.89,292.56,290.88,292.44,15457.0,290.89,292.56,290.88,292.44,15457.0
2017-03-14 09:45:00,292.38,292.38,291.9,292.09,4100.0,292.38,292.38,291.9,292.09,4100.0
2017-03-14 09:50:00,292.18,292.43,291.65,291.94,6150.0,292.18,292.43,291.65,291.94,6150.0
2017-03-14 09:55:00,291.67,292.79,291.67,292.57,5550.0,291.67,292.79,291.67,292.57,5550.0
2017-03-14 10:00:00,292.6,292.6,291.79,291.86,8874.0,292.6,292.6,291.79,291.86,8874.0
2017-03-14 10:05:00,291.9,292.5,291.74,292.49,6867.0,291.9,292.5,291.74,292.49,6867.0
2017-03-14 10:10:00,292.49,292.49,291.91,291.92,4000.0,292.49,292.49,291.91,291.92,4000.0
2017-03-14 10:15:00,291.81,291.91,291.39,291.39,5020.0,291.81,291.91,291.39,291.39,5020.0
2017-03-14 10:20:00,291.39,291.76,291.02,291.66,5715.0,291.39,291.76,291.02,291.66,5715.0
2017-03-14 10:25:00,291.56,291.87,291.44,291.58,11921.0,291.56,291.87,291.44,291.58,11921.0
2017-03-14 10:30:00,291.51,291.75,291.36,291.56,4306.0,291.51,291.75,291.36,291.56,4306.0
2017-03-14 10:35:00,291.57,292.44,291.57,292.43,4753.0,291.57,292.44,291.57,292.43,4753.0
2017-03-14 10:40:00,292.24,292.24,291.73,292.06,4472.0,292.24,292.24,291.73,292.06,4472.0
2017-03-14 10:45:00,291.95,292.19,291.9,291.91,7819.0,291.95,292.19,291.9,291.91,7819.0
2017-03-14 10:50:00,292.0,292.08,291.76,292.07,4005.0,292.0,292.08,291.76,292.07,4005.0
2017-03-14 10:55:00,291.99,292.35,291.94,292.35,2206.0,291.99,292.35,291.94,292.35,2206.0
2017-03-14 11:00:00,292.39,292.39,291.88,292.18,9300.0,292.39,292.39,291.88,292.18,9300.0
2017-03-14 11:05:00,292.18,292.2,291.81,291.89,2000.0,292.18,292.2,291.81,291.89,2000.0
2017-03-14 11:10:00,291.87,292.1,291.65,291.76,6100.0,291.87,292.1,291.65,291.76,6100.0
2017-03-14 11:15:00,291.77,292.25,291.72,292.17,8200.0,291.77,292.25,291.72,292.17,8200.0
2017-03-14 11:20:00,292.16,292.35,292.04,292.35,7222.0,292.16,292.35,292.04,292.35,7222.0
2017-03-14 11:25:00,292.35,292.35,292.04,292.16,17894.0,292.35,292.35,292.04,292.16,17894.0
2017-03-14 11:30:00,292.18,292.45,292.12,292.26,4477.0,292.18,292.45,292.12,292.26,4477.0
2017-03-14 11:35:00,292.35,292.51,292.32,292.5,8861.0,292.35,292.51,292.32,292.5,8861.0
2017-03-14 11:40:00,292.46,293.08,292.43,292.72,10275.0,292.46,293.08,292.43,292.72,10275.0
2017-03-14 11:45:00,292.72,292.72,292.24,292.52,10150.0,292.72,292.72,292.24,292.52,10150.0
2017-03-14 11:50:00,292.46,292.53,292.3,292.36,1500.0,292.46,292.53,292.3,292.36,1500.0
2017-03-14 11:55:00,292.4,292.49,292.25,292.37,5600.0,292.4,292.49,292.25,292.37,5600.0
2017-03-14 12:00:00,292.32,292.44,292.18,292.26,5738.0,292.32,292.44,292.18,292.26,5738.0
2017-03-14 12:05:00,292.25,292.31,291.83,291.91,7404.0,292.25,292.31,291.83,291.91,7404.0
2017-03-14 12:10:00,291.84,291.84,291.21,291.21,8867.0,291.84,291.84,291.21,291.21,8867.0
2017-03-14 12:15:00,291.27,291.83,291.27,291.59,9800.0,291.27,291.83,291.27,291.59,9800.0
2017-03-14 12:20:00,291.61,291.61,291.51,291.51,4300.0,291.61,291.61,291.51,291.51,4300.0
2017-03-14 12:25:00,291.47,291.79,291.47,291.79,2700.0,291.47,291.79,291.47,291.79,2700.0
2017-03-14 12:30:00,291.84,291.91,291.68,291.84,3022.0,291.84,291.91,291.68,291.84,3022.0
2017-03-14 12:35:00,291.9,292.0,291.78,291.97,3262.0,291.9,292.0,291.78,291.97,3262.0
2017-03-14 12:40:00,292.13,292.47,292.02,292.47,5835.0,292.13,292.47,292.02,292.47,5835.0
2017-03-14 12:45:00,292.48,292.6,292.23,292.33,2713.0,292.48,292.6,292.23,292.33,2713.0
2017-03-14 12:50:00,292.33,292.4,292.19,292.23,2100.0,292.33,292.4,292.19,292.23,2100.0
2017-03-14 12:55:00,292.23,292.35,292.17,292.29,5073.0,292.23,292.35,292.17,292.29,5073.0
2017-03-14 13:00:00,292.34,292.46,292.19,292.4,8643.0,292.34,292.46,292.19,292.4,8643.0
2017-03-14 13:05:00,292.38,292.65,292.37,292.42,8868.0,292.38,292.65,292.37,292.42,8868.0
2017-03-14 13:10:00,292.53,292.89,292.43,292.78,2455.0,292.53,292.89,292.43,292.78,2455.0
2017-03-14 13:15:00,292.86,292.86,292.53,292.53,6400.0,292.86,292.86,292.53,292.53,6400.0
2017-03-14 13:20:00,292.59,292.73,292.54,292.73,2104.0,292.59,292.73,292.54,292.73,2104.0
2017-03-14 13:25:00,292.74,293.03,292.63,292.71,3711.0,292.74,293.03,292.63,292.71,3711.0
2017-03-14 13:30:00,292.75,292.8,292.72,292.74,900.0,292.75,292.8,292.72,292.74,900.0
2017-03-14 13:35:00,292.82,293.03,292.76,292.99,3884.0,292.82,293.03,292.76,292.99,3884.0
2017-03-14 13:40:00,293.03,293.03,292.7,292.79,3750.0,293.03,293.03,292.7,292.79,3750.0
2017-03-14 13:45:00,292.67,292.78,292.59,292.74,3106.0,292.67,292.78,292.59,292.74,3106.0
2017-03-14 13:50:00,292.7,292.81,292.63,292.7,2602.0,292.7,292.81,292.63,292.7,2602.0
2017-03-14 13:55:00,292.73,292.84,292.68,292.68,12700.0,292.73,292.84,292.68,292.68,12700.0
2017-03-14 14:00:00,292.72,292.8,292.5,292.54,2062.0,292.72,292.8,292.5,292.54,2062.0
2017-03-14 14:05:00,292.46,292.55,292.37,292.38,4022.0,292.46,292.55,292.37,292.38,4022.0
2017-03-14 14:10:00,292.37,292.64,292.37,292.51,4539.0,292.37,292.64,292.37,292.51,4539.0
2017-03-14 14:15:00,292.51,292.55,292.34,292.49,3000.0,292.51,292.55,292.34,292.49,3000.0
2017-03-14 14:20:00,292.6,292.74,292.36,292.37,3560.0,292.6,292.74,292.36,292.37,3560.0
2017-03-14 14:25:00,292.38,292.66,292.38,292.6,3696.0,292.38,292.66,292.38,292.6,3696.0
2017-03-14 14:30:00,292.56,293.39,292.55,293.19,12251.0,292.56,293.39,292.55,293.19,12251.0
2017-03-14 14:35:00,293.2,293.2,292.58,292.7,4330.0,293.2,293.2,292.58,292.7,4330.0
2017-03-14 14:40:00,292.67,292.82,292.39,292.72,5749.0,292.67,292.82,292.39,292.72,5749.0
2017-03-14 14:45:00,292.61,292.63,291.97,292.38,7208.0,292.61,292.63,291.97,292.38,7208.0
2017-03-14 14:50:00,292.49,292.55,291.97,292.17,18391.0,292.49,292.55,291.97,292.17,18391.0
2017-03-14 14:55:00,292.13,292.15,291.62,291.86,10920.0,292.13,292.15,291.62,291.86,10920.0
2017-03-14 15:00:00,291.94,292.19,291.86,292.18,5408.0,291.94,292.19,291.86,292.18,5408.0
2017-03-14 15:05:00,292.19,292.51,292.13,292.43,2045.0,292.19,292.51,292.13,292.43,2045.0
2017-03-14 15:10:00,292.59,292.7,292.29,292.29,3800.0,292.59,292.7,292.29,292.29,3800.0
2017-03-14 15:15:00,292.34,292.63,292.34,292.44,5600.0,292.34,292.63,292.34,292.44,5600.0
2017-03-14 15:20:00,292.51,292.64,292.46,292.57,2500.0,292.51,292.64,292.46,292.57,2500.0
2017-03-14 15:25:00,292.5,292.6,292.23,292.47,8334.0,292.5,292.6,292.23,292.47,8334.0
2017-03-14 15:30:00,292.5,292.51,292.11,292.21,6625.0,292.5,292.51,292.11,292.21,6625.0
2017-03-14 15:35:00,292.15,292.4,292.07,292.27,6493.0,292.15,292.4,292.07,292.27,6493.0
2017-03-14 15:40:00,292.23,292.59,292.2,292.59,6821.0,292.23,292.59,292.2,292.59,6821.0
2017-03-14 15:45:00,292.6,292.7,292.42,292.45,8308.0,292.6,292.7,292.42,292.45,8308.0
2017-03-14 15:50:00,292.46,292.75,292.41,292.69,17982.0,292.46,292.75,292.41,292.69,17982.0
2017-03-14 15:55:00,292.74,292.77,292.26,292.34,27654.0,292.74,292.77,292.26,292.34,27654.0
2017-03-15 09:30:00,293.14,293.67,292.91,293.25,25663.0,293.14,293.67,292.91,293.25,25663.0
2017-03-15 09:35:00,293.28,293.67,292.82,292.82,15961.0,293.28,293.67,292.82,292.82,15961.0
2017-03-15 09:40:00,292.91,292.98,291.36,291.45,25273.0,292.91,292.98,291.36,291.45,25273.0
2017-03-15 09:45:00,291.57,292.1,291.57,291.86,24168.0,291.57,292.1,291.57,291.86,24168.0
2017-03-15 09:50:00,291.86,291.96,290.6,290.63,45286.0,291.86,291.96,290.6,290.63,45286.0
2017-03-15 09:55:00,290.6,290.81,290.15,290.62,29884.0,290.6,290.81,290.15,290.62,29884.0
2017-03-15 10:00:00,290.67,290.97,290.63,290.66,15783.0,290.67,290.97,290.63,290.66,15783.0
2017-03-15 10:05:00,290.85,291.52,290.73,291.3,20026.0,290.85,291.52,290.73,291.3,20026.0
2017-03-15 10:10:00,291.19,291.25,290.87,290.96,7450.0,291.19,291.25,290.87,290.96,7450.0
2017-03-15 10:15:00,290.87,290.88,290.2,290.2,6600.0,290.87,290.88,290.2,290.2,6600.0
2017-03-15 10:20:00,290.3,290.48,290.15,290.35,18641.0,290.3,290.48,290.15,290.35,18641.0
2017-03-15 10:25:00,290.34,290.5,290.18,290.48,12893.0,290.34,290.5,290.18,290.48,12893.0
2017-03-15 10:30:00,290.63,290.84,290.37,290.37,14399.0,290.63,290.84,290.37,290.37,14399.0
2017-03-15 10:35:00,290.46,290.67,290.22,290.24,24202.0,290.46,290.67,290.22,290.24,24202.0
2017-03-15 10:40:00,290.24,290.45,289.39,289.59,70132.0,290.24,290.45,289.39,289.59,70132.0
2017-03-15 10:45:00,289.66,290.97,289.65,290.97,13484.0,289.66,290.97,289.65,290.97,13484.0
2017-03-15 10:50:00,290.94,291.01,290.49,290.64,10995.0,290.94,291.01,290.49,290.64,10995.0
2017-03-15 10:55:00,290.69,291.15,290.51,290.54,23673.0,290.69,291.15,290.51,290.54,23673.0
2017-03-15 11:00:00,290.54,290.61,289.86,289.93,59775.0,290.54,290.61,289.86,289.93,59775.0
2017-03-15 11:05:00,289.9,290.56,289.69,290.44,11002.0,289.9,290.56,289.69,290.44,11002.0
2017-03-15 11:10:00,290.42,290.53,290.07,290.41,30108.0,290.42,290.53,290.07,290.41,30108.0
2017-03-15 11:15:00,290.61,290.77,290.56,290.68,3470.0,290.61,290.77,290.56,290.68,3470.0
2017-03-15 11:20:00,290.74,291.3,290.58,291.13,14786.0,290.74,291.3,290.58,291.13,14786.0
2017-03-15 11:25:00,291.11,291.36,290.79,291.36,8577.0,291.11,291.36,290.79,291.36,8577.0
2017-03-15 11:30:00,291.37,291.98,291.37,291.98,6103.0,291.37,291.98,291.37,291.98,6103.0
2017-03-15 11:35:00,292.04,292.09,291.37,291.53,18126.0,292.04,292.09,291.37,291.53,18126.0
2017-03-15 11:40:00,291.53,291.74,291.4,291.47,5878.0,291.53,291.74,291.4,291.47,5878.0
2017-03-15 11:45:00,291.44,291.72,291.41,291.7,5832.0,291.44,291.72,291.41,291.7,5832.0
2017-03-15 11:50:00,291.79,291.98,291.03,291.03,18401.0,291.79,291.98,291.03,291.03,18401.0
2017-03-15 11:55:00,291.04,291.3,291.01,291.23,8505.0,291.04,291.3,291.01,291.23,8505.0
2017-03-15 12:00:00,291.16,291.66,291.13,291.6,4687.0,291.16,291.66,291.13,291.6,4687.0
2017-03-15 12:05:00,291.56,291.6,291.25,291.46,4800.0,291.56,291.6,291.25,291.46,4800.0
2017-03-15 12:10:00,291.49,291.68,291.49,291.57,4890.0,291.49,291.68,291.49,291.57,4890.0
2017-03-15 12:15:00,291.72,291.93,291.54,291.55,8287.0,291.72,291.93,291.54,291.55,8287.0
2017-03-15 12:20:00,291.6,291.75,291.41,291.49,6605.0,291.6,291.75,291.41,291.49,6605.0
2017-03-15 12:25:00,291.41,291.74,291.14,291.72,5720.0,291.41,291.74,291.14,291.72,5720.0
2017-03-15 12:30:00,291.61,292.13,291.53,292.13,7255.0,291.61,292.13,291.53,292.13,7255.0
2017-03-15 12:35:00,292.03,292.21,292.02,292.09,8118.0,292.03,292.21,292.02,292.09,8118.0
2017-03-15 12:40:00,292.17,292.22,291.66,291.67,9130.0,292.17,292.22,291.66,291.67,9130.0
2017-03-15 12:45:00,291.8,292.35,291.79,292.34,7552.0,291.8,292.35,291.79,292.34,7552.0
2017-03-15 12:50:00,292.45,292.6,292.34,292.5,5515.0,292.45,292.6,292.34,292.5,5515.0
2017-03-15 12:55:00,292.53,292.74,292.53,292.74,9487.0,292.53,292.74,292.53,292.74,9487.0
2017-03-15 13:00:00,292.67,292.9,292.62,292.7,4871.0,292.67,292.9,292.62,292.7,4871.0
2017-03-15 13:05:00,292.8,292.83,292.6,292.82,2400.0,292.8,292.83,292.6,292.82,2400.0
2017-03-15 13:10:00,292.81,292.92,292.71,292.71,2400.0,292.81,292.92,292.71,292.71,2400.0
2017-03-15 13:15:00,292.71,292.76,292.16,292.27,14727.0,292.71,292.76,292.16,292.27,14727.0
2017-03-15 13:20:00,292.23,292.49,292.21,292.23,4300.0,292.23,292.49,292.21,292.23,4300.0
2017-03-15 13:25:00,292.19,292.32,292.06,292.29,7901.0,292.19,292.32,292.06,292.29,7901.0
2017-03-15 13:30:00,292.33,292.35,291.88,291.89,7048.0,292.33,292.35,291.88,291.89,7048.0
2017-03-15 13:35:00,292.0,292.28,291.99,292.09,4110.0,292.0,292.28,291.99,292.09,4110.0
2017-03-15 13:40:00,292.03,292.43,291.9,292.43,3592.0,292.03,292.43,291.9,292.43,3592.0
2017-03-15 13:45:00,292.44,292.73,292.43,292.59,3628.0,292.44,292.73,292.43,292.59,3628.0
2017-03-15 13:50:00,292.58,292.67,292.25,292.25,2556.0,292.58,292.67,292.25,292.25,2556.0
2017-03-15 13:55:00,292.28,292.47,292.01,292.19,5617.0,292.28,292.47,292.01,292.19,5617.0
2017-03-15 14:00:00,292.51,293.79,292.3,293.52,18824.0,292.51,293.79,292.3,293.52,18824.0
2017-03-15 14:05:00,293.4,293.77,293.29,293.3,14015.0,293.4,293.77,293.29,293.3,14015.0
2017-03-15 14:10:00,293.19,293.93,293.15,293.88,6600.0,293.19,293.93,293.15,293.88,6600.0
2017-03-15 14:15:00,293.49,293.67,293.15,293.16,10040.0,293.49,293.67,293.15,293.16,10040.0
2017-03-15 14:20:00,293.16,293.36,293.05,293.22,6808.0,293.16,293.36,293.05,293.22,6808.0
2017-03-15 14:25:00,293.18,293.48,293.1,293.2,6502.0,293.18,293.48,293.1,293.2,6502.0
2017-03-15 14:30:00,293.42,293.47,292.92,293.11,6621.0,293.42,293.47,292.92,293.11,6621.0
2017-03-15 14:35:00,293.01,293.37,292.71,293.37,7357.0,293.01,293.37,292.71,293.37,7357.0
2017-03-15 14:40:00,293.37,293.5,293.28,293.41,5117.0,293.37,293.5,293.28,293.41,5117.0
2017-03-15 14:45:00,293.5,293.6,293.18,293.5,13699.0,293.5,293.6,293.18,293.5,13699.0
2017-03-15 14:50:00,293.55,293.77,293.2,293.76,12909.0,293.55,293.77,293.2,293.76,12909.0
2017-03-15 14:55:00,293.71,293.85,293.48,293.71,11876.0,293.71,293.85,293.48,293.71,11876.0
2017-03-15 15:00:00,293.69,293.89,293.41,293.48,10566.0,293.69,293.89,293.41,293.48,10566.0
2017-03-15 15:05:00,293.5,293.73,293.46,293.59,7800.0,293.5,293.73,293.46,293.59,7800.0
2017-03-15 15:10:00,293.66,294.28,293.45,294.21,9539.0,293.66,294.28,293.45,294.21,9539.0
2017-03-15 15:15:00,294.21,294.43,293.97,293.99,12453.0,294.21,294.43,293.97,293.99,12453.0
2017-03-15 15:20:00,293.98,294.34,293.94,294.17,7675.0,293.98,294.34,293.94,294.17,7675.0
2017-03-15 15:25:00,294.16,294.38,294.01,294.14,9841.0,294.16,294.38,294.01,294.14,9841.0
2017-03-15 15:30:00,294.14,294.56,294.14,294.25,10471.0,294.14,294.56,294.14,294.25,10471.0
2017-03-15 15:35:00,294.25,294.31,293.61,293.61,11589.0,294.25,294.31,293.61,293.61,11589.0
2017-03-15 15:40:00,293.56,293.6,293.12,293.12,27288.0,293.56,293.6,293.12,293.12,27288.0
2017-03-15 15:45:00,293.12,293.48,292.81,292.81,16862.0,293.12,293.48,292.81,292.81,16862.0
2017-03-15 15:50:00,292.82,293.37,292.77,293.09,28091.0,292.82,293.37,292.77,293.09,28091.0
2017-03-15 15:55:00,293.13,293.15,292.53,292.63,41303.0,293.13,293.15,292.53,292.63,41303.0
2017-03-16 09:30:00,285.0,285.43,284.17,284.68,161865.0,285.0,285.43,284.17,284.68,161865.0
2017-03-16 09:35:00,284.71,284.88,282.1,282.41,139398.0,284.71,284.88,282.1,282.41,139398.0
2017-03-16 09:40:00,282.54,282.94,282.07,282.57,64945.0,282.54,282.94,282.07,282.57,64945.0
2017-03-16 09:45:00,282.49,282.58,281.8,281.98,88287.0,282.49,282.58,281.8,281.98,88287.0
2017-03-16 09:50:00,282.04,282.57,281.52,282.27,99823.0,282.04,282.57,281.52,282.27,99823.0
2017-03-16 09:55:00,282.24,282.31,280.72,281.43,81089.0,282.24,282.31,280.72,281.43,81089.0
2017-03-16 10:00:00,281.57,282.16,281.43,281.73,55031.0,281.57,282.16,281.43,281.73,55031.0
2017-03-16 10:05:00,281.66,281.85,280.73,280.76,64967.0,281.66,281.85,280.73,280.76,64967.0
2017-03-16 10:10:00,280.74,280.84,279.61,280.71,96046.0,280.74,280.84,279.61,280.71,96046.0
2017-03-16 10:15:00,280.63,280.64,279.5,280.07,69406.0,280.63,280.64,279.5,280.07,69406.0
2017-03-16 10:20:00,280.04,280.17,279.19,279.2,56281.0,280.04,280.17,279.19,279.2,56281.0
2017-03-16 10:25:00,279.17,279.5,278.82,279.46,49853.0,279.17,279.5,278.82,279.46,49853.0
2017-03-16 10:30:00,279.45,279.47,278.62,278.92,33330.0,279.45,279.47,278.62,278.92,33330.0
2017-03-16 10:35:00,278.97,279.66,277.69,278.0,72367.0,278.97,279.66,277.69,278.0,72367.0
2017-03-16 10:40:00,278.07,278.25,277.67,277.71,64174.0,278.07,278.25,277.67,277.71,64174.0
2017-03-16 10:45:00,277.82,278.13,277.32,277.71,59561.0,277.82,278.13,277.32,277.71,59561.0
2017-03-16 10:50:00,277.85,278.17,277.51,277.89,40810.0,277.85,278.17,277.51,277.89,40810.0
2017-03-16 10:55:00,277.85,278.9,277.33,278.44,79012.0,277.85,278.9,277.33,278.44,79012.0
2017-03-16 11:00:00,278.46,278.93,277.33,277.33,42783.0,278.46,278.93,277.33,277.33,42783.0
2017-03-16 11:05:00,277.32,278.05,277.1,277.9,35673.0,277.32,278.05,277.1,277.9,35673.0
2017-03-16 11:10:00,277.85,277.91,276.61,277.48,79067.0,277.85,277.91,276.61,277.48,79067.0
2017-03-16 11:15:00,277.48,278.16,277.11,277.97,35157.0,277.48,278.16,277.11,277.97,35157.0
2017-03-16 11:20:00,278.05,278.1,277.55,277.85,38399.0,278.05,278.1,277.55,277.85,38399.0
2017-03-16 11:25:00,277.9,278.22,277.81,277.95,42190.0,277.9,278.22,277.81,277.95,42190.0
2017-03-16 11:30:00,277.95,278.13,276.85,276.85,63009.0,277.95,278.13,276.85,276.85,63009.0
2017-03-16 11:35:00,276.85,276.97,276.25,276.25,64140.0,276.85,276.97,276.25,276.25,64140.0
2017-03-16 11:40:00,276.25,276.32,275.7,276.21,69793.0,276.25,276.32,275.7,276.21,69793.0
2017-03-16 11:45:00,276.19,276.67,276.19,276.32,24066.0,276.19,276.67,276.19,276.32,24066.0
2017-03-16 11:50:00,276.54,277.05,276.48,277.03,16660.0,276.54,277.05,276.48,277.03,16660.0
2017-03-16 11:55:00,277.21,277.58,277.15,277.49,18728.0,277.21,277.58,277.15,277.49,18728.0
2017-03-16 12:00:00,277.38,278.07,277.35,277.58,26306.0,277.38,278.07,277.35,277.58,26306.0
2017-03-16 12:05:00,277.57,278.13,277.5,277.94,25001.0,277.57,278.13,277.5,277.94,25001.0
2017-03-16 12:10:00,278.0,278.38,277.88,278.08,72370.0,278.0,278.38,277.88,278.08,72370.0
2017-03-16 12:15:00,278.03,278.11,277.5,277.62,24635.0,278.03,278.11,277.5,277.62,24635.0
2017-03-16 12:20:00,277.7,278.33,277.7,278.11,14779.0,277.7,278.33,277.7,278.11,14779.0
2017-03-16 12:25:00,278.1,278.21,277.75,277.75,10531.0,278.1,278.21,277.75,277.75,10531.0
2017-03-16 12:30:00,277.58,277.91,277.21,277.21,19923.0,277.58,277.91,277.21,277.21,19923.0
2017-03-16 12:35:00,277.21,277.29,276.78,277.0,18120.0,277.21,277.29,276.78,277.0,18120.0
2017-03-16 12:40:00,276.98,277.47,276.91,277.32,17308.0,276.98,277.47,276.91,277.32,17308.0
2017-03-16 12:45:00,277.26,278.91,277.26,278.91,25765.0,277.26,278.91,277.26,278.91,25765.0
2017-03-16 12:50:00,278.85,279.33,278.77,278.77,22807.0,278.85,279.33,278.77,278.77,22807.0
2017-03-16 12:55:00,278.85,278.93,278.11,278.31,15766.0,278.85,278.93,278.11,278.31,15766.0
2017-03-16 13:00:00,278.31,278.42,277.96,278.09,17437.0,278.31,278.42,277.96,278.09,17437.0
2017-03-16 13:05:00,278.11,278.18,277.82,277.88,19259.0,278.11,278.18,277.82,277.88,19259.0
2017-03-16 13:10:00,277.79,278.08,277.74,277.94,15329.0,277.79,278.08,277.74,277.94,15329.0
2017-03-16 13:15:00,277.94,277.99,277.65,277.78,22500.0,277.94,277.99,277.65,277.78,22500.0
2017-03-16 13:20:00,277.84,277.97,277.71,277.94,13274.0,277.84,277.97,277.71,277.94,13274.0
2017-03-16 13:25:00,278.01,278.14,277.78,277.89,18632.0,278.01,278.14,277.78,277.89,18632.0
2017-03-16 13:30:00,277.83,277.91,277.5,277.56,10000.0,277.83,277.91,277.5,277.56,10000.0
2017-03-16 13:35:00,277.6,277.69,277.45,277.6,13322.0,277.6,277.69,277.45,277.6,13322.0
2017-03-16 13:40:00,277.62,278.15,277.59,277.94,13864.0,277.62,278.15,277.59,277.94,13864.0
2017-03-16 13:45:00,277.94,278.01,277.65,277.93,13091.0,277.94,278.01,277.65,277.93,13091.0
2017-03-16 13:50:00,277.93,278.66,277.83,278.3,14572.0,277.93,278.66,277.83,278.3,14572.0
2017-03-16 13:55:00,278.29,278.31,277.85,277.85,18351.0,278.29,278.31,277.85,277.85,18351.0
2017-03-16 14:00:00,277.83,278.12,277.59,278.02,18615.0,277.83,278.12,277.59,278.02,18615.0
2017-03-16 14:05:00,278.04,278.1,277.82,278.04,14307.0,278.04,278.1,277.82,278.04,14307.0
2017-03-16 14:10:00,278.1,278.68,278.1,278.68,18845.0,278.1,278.68,278.1,278.68,18845.0
2017-03-16 14:15:00,278.51,278.64,278.01,278.5,30558.0,278.51,278.64,278.01,278.5,30558.0
2017-03-16 14:20:00,278.42,278.42,278.19,278.25,12149.0,278.42,278.42,278.19,278.25,12149.0
2017-03-16 14:25:00,278.29,279.17,278.29,279.17,13214.0,278.29,279.17,278.29,279.17,13214.0
2017-03-16 14:30:00,278.98,279.5,278.98,279.29,31528.0,278.98,279.5,278.98,279.29,31528.0
2017-03-16 14:35:00,279.36,279.84,279.23,279.84,15221.0,279.36,279.84,279.23,279.84,15221.0
2017-03-16 14:40:00,279.75,279.83,279.38,279.45,18714.0,279.75,279.83,279.38,279.45,18714.0
2017-03-16 14:45:00,279.39,279.42,278.87,279.08,15611.0,279.39,279.42,278.87,279.08,15611.0
2017-03-16 14:50:00,279.22,279.22,278.98,279.11,15035.0,279.22,279.22,278.98,279.11,15035.0
2017-03-16 14:55:00,279.03,279.25,278.87,279.25,17901.0,279.03,279.25,278.87,279.25,17901.0
2017-03-16 15:00:00,279.2,279.73,279.02,279.73,20933.0,279.2,279.73,279.02,279.73,20933.0
2017-03-16 15:05:00,279.63,279.82,279.62,279.79,21062.0,279.63,279.82,279.62,279.79,21062.0
2017-03-16 15:10:00,279.79,279.96,279.71,279.88,29656.0,279.79,279.96,279.71,279.88,29656.0
2017-03-16 15:15:00,279.87,279.9,279.7,279.9,19820.0,279.87,279.9,279.7,279.9,19820.0
2017-03-16 15:20:00,279.85,280.14,279.85,280.13,28318.0,279.85,280.14,279.85,280.13,28318.0
2017-03-16 15:25:00,280.13,280.33,279.86,280.23,27713.0,280.13,280.33,279.86,280.23,27713.0
2017-03-16 15:30:00,280.18,280.29,279.55,279.8,42830.0,280.18,280.29,279.55,279.8,42830.0
2017-03-16 15:35:00,279.78,279.78,279.04,279.17,37790.0,279.78,279.78,279.04,279.17,37790.0
2017-03-16 15:40:00,279.06,279.11,278.51,278.56,34630.0,279.06,279.11,278.51,278.56,34630.0
2017-03-16 15:45:00,278.62,279.66,278.62,279.09,64031.0,278.62,279.66,278.62,279.09,64031.0
2017-03-16 15:50:00,279.21,279.69,278.85,278.96,103460.0,279.21,279.69,278.85,278.96,103460.0
2017-03-16 15:55:00,279.0,279.09,278.67,278.89,90469.0,279.0,279.09,278.67,278.89,90469.0
2017-03-17 09:30:00,275.99,277.3,275.1,276.87,423912.0,275.99,277.3,275.1,276.87,423912.0
2017-03-17 09:35:00,276.83,278.68,276.63,278.48,25367.0,276.83,278.68,276.63,278.48,25367.0
2017-03-17 09:40:00,278.25,279.85,278.11,279.54,75118.0,278.25,279.85,278.11,279.54,75118.0
2017-03-17 09:45:00,279.72,279.73,278.79,279.5,25182.0,279.72,279.73,278.79,279.5,25182.0
2017-03-17 09:50:00,279.75,280.61,279.17,279.75,31145.0,279.75,280.61,279.17,279.75,31145.0
2017-03-17 09:55:00,279.66,279.69,277.68,278.34,19771.0,279.66,279.69,277.68,278.34,19771.0
2017-03-17 10:00:00,278.35,278.47,277.78,278.11,38475.0,278.35,278.47,277.78,278.11,38475.0
2017-03-17 10:05:00,277.96,277.96,277.01,277.35,53000.0,277.96,277.96,277.01,277.35,53000.0
2017-03-17 10:10:00,277.36,277.46,275.52,275.66,67716.0,277.36,277.46,275.52,275.66,67716.0
2017-03-17 10:15:00,275.75,276.57,275.35,276.56,39738.0,275.75,276.57,275.35,276.56,39738.0
2017-03-17 10:20:00,276.53,276.96,276.17,276.47,11741.0,276.53,276.96,276.17,276.47,11741.0
2017-03-17 10:25:00,276.58,276.58,275.56,276.22,10500.0,276.58,276.58,275.56,276.22,10500.0
2017-03-17 10:30:00,276.33,276.39,275.55,276.11,11938.0,276.33,276.39,275.55,276.11,11938.0
2017-03-17 10:35:00,275.94,276.01,275.6,275.84,9350.0,275.94,276.01,275.6,275.84,9350.0
2017-03-17 10:40:00,275.92,276.01,275.56,275.56,5040.0,275.92,276.01,275.56,275.56,5040.0
2017-03-17 10:45:00,275.68,276.49,275.4,276.3,13285.0,275.68,276.49,275.4,276.3,13285.0
2017-03-17 10:50:00,276.32,276.32,275.51,275.76,11161.0,276.32,276.32,275.51,275.76,11161.0
2017-03-17 10:55:00,275.94,276.0,275.62,275.87,6327.0,275.94,276.0,275.62,275.87,6327.0
2017-03-17 11:00:00,276.03,276.26,275.64,276.03,14302.0,276.03,276.26,275.64,276.03,14302.0
2017-03-17 11:05:00,276.15,276.52,275.83,276.37,27974.0,276.15,276.52,275.83,276.37,27974.0
2017-03-17 11:10:00,276.48,276.74,275.81,275.89,13435.0,276.48,276.74,275.81,275.89,13435.0
2017-03-17 11:15:00,275.83,276.38,275.46,275.55,24863.0,275.83,276.38,275.46,275.55,24863.0
2017-03-17 11:20:00,275.63,275.77,275.26,275.45,25072.0,275.63,275.77,275.26,275.45,25072.0
2017-03-17 11:25:00,275.51,276.02,275.25,275.61,14488.0,275.51,276.02,275.25,275.61,14488.0
2017-03-17 11:30:00,275.72,275.78,275.32,275.32,6121.0,275.72,275.78,275.32,275.32,6121.0
2017-03-17 11:35:00,275.4,275.62,275.02,275.54,22750.0,275.4,275.62,275.02,275.54,22750.0
2017-03-17 11:40:00,275.54,276.01,275.25,275.26,9660.0,275.54,276.01,275.25,275.26,9660.0
2017-03-17 11:45:00,275.35,275.57,275.02,275.2,14780.0,275.35,275.57,275.02,275.2,14780.0
2017-03-17 11:50:00,275.19,275.75,275.0,275.0,19472.0,275.19,275.75,275.0,275.0,19472.0
2017-03-17 11:55:00,275.0,275.64,274.99,275.52,17508.0,275.0,275.64,274.99,275.52,17508.0
2017-03-17 12:00:00,275.58,276.02,275.51,275.9,14732.0,275.58,276.02,275.51,275.9,14732.0
2017-03-17 12:05:00,275.92,276.03,275.67,275.83,12150.0,275.92,276.03,275.67,275.83,12150.0
2017-03-17 12:10:00,275.83,276.01,275.8,275.84,3600.0,275.83,276.01,275.8,275.84,3600.0
2017-03-17 12:15:00,275.89,276.88,275.88,276.61,13748.0,275.89,276.88,275.88,276.61,13748.0
2017-03-17 12:20:00,276.56,276.76,276.18,276.31,7027.0,276.56,276.76,276.18,276.31,7027.0
2017-03-17 12:25:00,276.19,276.19,276.01,276.05,2900.0,276.19,276.19,276.01,276.05,2900.0
2017-03-17 12:30:00,276.04,276.09,275.74,275.89,6598.0,276.04,276.09,275.74,275.89,6598.0
2017-03-17 12:35:00,275.92,276.19,275.82,276.19,2600.0,275.92,276.19,275.82,276.19,2600.0
2017-03-17 12:40:00,276.18,276.6,276.18,276.3,5847.0,276.18,276.6,276.18,276.3,5847.0
2017-03-17 12:45:00,276.35,276.35,275.95,275.95,8100.0,276.35,276.35,275.95,275.95,8100.0
2017-03-17 12:50:00,275.9,275.9,275.8,275.88,1200.0,275.9,275.9,275.8,275.88,1200.0
2017-03-17 12:55:00,275.97,276.44,275.96,276.41,11874.0,275.97,276.44,275.96,276.41,11874.0
2017-03-17 13:00:00,276.35,276.77,276.21,276.6,11808.0,276.35,276.77,276.21,276.6,11808.0
2017-03-17 13:05:00,276.57,276.58,276.27,276.45,8287.0,276.57,276.58,276.27,276.45,8287.0
2017-03-17 13:10:00,276.55,276.55,276.16,276.41,4260.0,276.55,276.55,276.16,276.41,4260.0
2017-03-17 13:15:00,276.34,276.64,276.31,276.31,3900.0,276.34,276.64,276.31,276.31,3900.0
2017-03-17 13:20:00,276.41,276.57,276.35,276.45,11840.0,276.41,276.57,276.35,276.45,11840.0
2017-03-17 13:25:00,276.41,276.46,276.06,276.11,12193.0,276.41,276.46,276.06,276.11,12193.0
2017-03-17 13:30:00,276.05,276.29,275.98,276.19,4500.0,276.05,276.29,275.98,276.19,4500.0
2017-03-17 13:35:00,276.33,276.34,275.7,275.78,12347.0,276.33,276.34,275.7,275.78,12347.0
2017-03-17 13:40:00,275.72,276.04,275.55,275.78,11287.0,275.72,276.04,275.55,275.78,11287.0
2017-03-17 13:45:00,275.71,275.71,275.36,275.45,18971.0,275.71,275.71,275.36,275.45,18971.0
2017-03-17 13:50:00,275.38,275.82,275.31,275.74,7473.0,275.38,275.82,275.31,275.74,7473.0
2017-03-17 13:55:00,275.82,275.9,275.58,275.61,8116.0,275.82,275.9,275.58,275.61,8116.0
2017-03-17 14:00:00,275.59,275.59,275.12,275.12,13560.0,275.59,275.59,275.12,275.12,13560.0
2017-03-17 14:05:00,275.27,275.41,275.12,275.17,12679.0,275.27,275.41,275.12,275.17,12679.0
2017-03-17 14:10:00,275.15,275.65,275.03,275.51,14691.0,275.15,275.65,275.03,275.51,14691.0
2017-03-17 14:15:00,275.6,275.6,275.26,275.29,6566.0,275.6,275.6,275.26,275.29,6566.0
2017-03-17 14:20:00,275.41,275.56,275.24,275.51,6902.0,275.41,275.56,275.24,275.51,6902.0
2017-03-17 14:25:00,275.58,275.7,275.32,275.4,8973.0,275.58,275.7,275.32,275.4,8973.0
2017-03-17 14:30:00,275.35,275.66,275.18,275.61,12838.0,275.35,275.66,275.18,275.61,12838.0
2017-03-17 14:35:00,275.56,275.99,275.45,275.86,7607.0,275.56,275.99,275.45,275.86,7607.0
2017-03-17 14:40:00,275.85,276.04,275.56,275.56,10621.0,275.85,276.04,275.56,275.56,10621.0
2017-03-17 14:45:00,275.56,275.6,275.38,275.42,7377.0,275.56,275.6,275.38,275.42,7377.0
2017-03-17 14:50:00,275.42,275.43,275.14,275.42,7736.0,275.42,275.43,275.14,275.42,7736.0
2017-03-17 14:55:00,275.48,275.69,275.47,275.66,11447.0,275.48,275.69,275.47,275.66,11447.0
2017-03-17 15:00:00,275.58,275.71,275.52,275.67,7977.0,275.58,275.71,275.52,275.67,7977.0
2017-03-17 15:05:00,275.67,275.78,275.55,275.68,9792.0,275.67,275.78,275.55,275.68,9792.0
2017-03-17 15:10:00,275.66,275.74,275.58,275.67,11029.0,275.66,275.74,275.58,275.67,11029.0
2017-03-17 15:15:00,275.72,275.85,275.41,275.63,13738.0,275.72,275.85,275.41,275.63,13738.0
2017-03-17 15:20:00,275.68,275.8,275.49,275.59,10534.0,275.68,275.8,275.49,275.59,10534.0
2017-03-17 15:25:00,275.57,275.82,275.41,275.6,10930.0,275.57,275.82,275.41,275.6,10930.0
2017-03-17 15:30:00,275.67,275.71,275.14,275.18,13712.0,275.67,275.71,275.14,275.18,13712.0
2017-03-17 15:35:00,275.15,275.3,275.09,275.26,20250.0,275.15,275.3,275.09,275.26,20250.0
2017-03-17 15:40:00,275.21,275.45,275.07,275.11,33164.0,275.21,275.45,275.07,275.11,33164.0
2017-03-17 15:45:00,275.05,275.33,274.61,274.61,38544.0,275.05,275.33,274.61,274.61,38544.0
2017-03-17 15:50:00,275.11,276.7,274.77,276.12,171703.0,275.11,276.7,274.77,276.12,171703.0
2017-03-17 15:55:00,276.11,276.37,275.78,276.04,132400.0,276.11,276.37,275.78,276.04,132400.0
2017-03-20 09:30:00,276.86,277.41,276.14,276.55,65043.0,276.86,277.41,276.14,276.55,65043.0
2017-03-20 09:35:00,276.56,277.54,276.38,277.31,26489.0,276.56,277.54,276.38,277.31,26489.0
2017-03-20 09:40:00,277.3,277.47,276.25,276.41,25453.0,277.3,277.47,276.25,276.41,25453.0
2017-03-20 09:45:00,276.41,277.32,276.41,277.17,17869.0,276.41,277.32,276.41,277.17,17869.0
2017-03-20 09:50:00,277.23,277.56,277.04,277.24,67762.0,277.23,277.56,277.04,277.24,67762.0
2017-03-20 09:55:00,277.25,278.22,277.02,277.5,28367.0,277.25,278.22,277.02,277.5,28367.0
2017-03-20 10:00:00,277.59,277.75,277.46,277.65,20900.0,277.59,277.75,277.46,277.65,20900.0
2017-03-20 10:05:00,277.51,277.61,277.15,277.57,32435.0,277.51,277.61,277.15,277.57,32435.0
2017-03-20 10:10:00,277.57,277.81,277.21,277.69,17553.0,277.57,277.81,277.21,277.69,17553.0
2017-03-20 10:15:00,277.73,278.49,277.6,278.4,41077.0,277.73,278.49,277.6,278.4,41077.0
2017-03-20 10:20:00,278.6,278.61,277.61,277.68,22730.0,278.6,278.61,277.61,277.68,22730.0
2017-03-20 10:25:00,277.68,277.68,277.21,277.36,16524.0,277.68,277.68,277.21,277.36,16524.0
2017-03-20 10:30:00,277.35,277.45,277.01,277.28,24584.0,277.35,277.45,277.01,277.28,24584.0
2017-03-20 10:35:00,277.38,277.47,277.03,277.15,10390.0,277.38,277.47,277.03,277.15,10390.0
2017-03-20 10:40:00,277.14,277.35,276.67,276.91,21256.0,277.14,277.35,276.67,276.91,21256.0
2017-03-20 10:45:00,276.91,276.91,276.57,276.57,7611.0,276.91,276.91,276.57,276.57,7611.0
2017-03-20 10:50:00,276.63,276.88,276.52,276.63,17675.0,276.63,276.88,276.52,276.63,17675.0
2017-03-20 10:55:00,276.58,276.72,276.38,276.47,15176.0,276.58,276.72,276.38,276.47,15176.0
2017-03-20 11:00:00,276.47,276.74,276.3,276.43,20936.0,276.47,276.74,276.3,276.43,20936.0
2017-03-20 11:05:00,276.42,276.7,275.7,275.73,36174.0,276.42,276.7,275.7,275.73,36174.0
2017-03-20 11:10:00,275.77,275.88,275.22,275.22,11381.0,275.77,275.88,275.22,275.22,11381.0
2017-03-20 11:15:00,275.23,275.44,275.22,275.26,13100.0,275.23,275.44,275.22,275.26,13100.0
2017-03-20 11:20:00,275.34,275.48,275.2,275.35,13549.0,275.34,275.48,275.2,275.35,13549.0
2017-03-20 11:25:00,275.34,275.66,275.2,275.51,13835.0,275.34,275.66,275.2,275.51,13835.0
2017-03-20 11:30:00,275.52,275.79,275.44,275.68,6305.0,275.52,275.79,275.44,275.68,6305.0
2017-03-20 11:35:00,275.7,275.78,275.16,275.26,14737.0,275.7,275.78,275.16,275.26,14737.0
2017-03-20 11:40:00,275.28,275.35,275.11,275.21,3760.0,275.28,275.35,275.11,275.21,3760.0
2017-03-20 11:45:00,275.34,276.03,275.17,276.01,14672.0,275.34,276.03,275.17,276.01,14672.0
2017-03-20 11:50:00,276.01,276.01,275.62,275.63,4200.0,276.01,276.01,275.62,275.63,4200.0
2017-03-20 11:55:00,275.66,275.83,275.55,275.63,14130.0,275.66,275.83,275.55,275.63,14130.0
2017-03-20 12:00:00,275.59,275.65,275.35,275.53,13683.0,275.59,275.65,275.35,275.53,13683.0
2017-03-20 12:05:00,275.53,275.73,275.5,275.71,7990.0,275.53,275.73,275.5,275.71,7990.0
2017-03-20 12:10:00,275.71,276.15,275.7,275.99,5430.0,275.71,276.15,275.7,275.99,5430.0
2017-03-20 12:15:00,275.99,275.99,275.48,275.49,3100.0,275.99,275.99,275.48,275.49,3100.0
2017-03-20 12:20:00,275.57,276.01,275.54,275.9,3988.0,275.57,276.01,275.54,275.9,3988.0
2017-03-20 12:25:00,275.9,275.97,275.66,275.74,2756.0,275.9,275.97,275.66,275.74,2756.0
2017-03-20 12:30:00,275.64,275.9,275.64,275.66,2085.0,275.64,275.9,275.64,275.66,2085.0
2017-03-20 12:35:00,275.72,275.76,275.47,275.75,4200.0,275.72,275.76,275.47,275.75,4200.0
2017-03-20 12:40:00,275.76,276.19,275.74,276.19,6626.0,275.76,276.19,275.74,276.19,6626.0
2017-03-20 12:45:00,276.28,276.39,275.88,275.93,18149.0,276.28,276.39,275.88,275.93,18149.0
2017-03-20 12:50:00,276.06,276.19,275.91,275.92,6288.0,276.06,276.19,275.91,275.92,6288.0
2017-03-20 12:55:00,275.94,276.05,275.72,275.79,5858.0,275.94,276.05,275.72,275.79,5858.0
2017-03-20 13:00:00,275.86,275.86,275.55,275.56,3465.0,275.86,275.86,275.55,275.56,3465.0
2017-03-20 13:05:00,275.56,275.61,275.3,275.52,6820.0,275.56,275.61,275.3,275.52,6820.0
2017-03-20 13:10:00,275.56,275.71,275.56,275.6,3400.0,275.56,275.71,275.56,275.6,3400.0
2017-03-20 13:15:00,275.6,275.74,275.51,275.63,8171.0,275.6,275.74,275.51,275.63,8171.0
2017-03-20 13:20:00,275.61,275.61,275.07,275.26,10300.0,275.61,275.61,275.07,275.26,10300.0
2017-03-20 13:25:00,275.25,275.27,274.71,274.71,12895.0,275.25,275.27,274.71,274.71,12895.0
2017-03-20 13:30:00,274.74,274.84,274.31,274.47,25325.0,274.74,274.84,274.31,274.47,25325.0
2017-03-20 13:35:00,274.5,275.09,274.43,274.99,21934.0,274.5,275.09,274.43,274.99,21934.0
2017-03-20 13:40:00,274.96,275.01,274.41,274.46,27237.0,274.96,275.01,274.41,274.46,27237.0
2017-03-20 13:45:00,274.46,274.58,274.11,274.44,15258.0,274.46,274.58,274.11,274.44,15258.0
2017-03-20 13:50:00,274.36,274.36,273.87,274.02,16891.0,274.36,274.36,273.87,274.02,16891.0
2017-03-20 13:55:00,273.91,274.18,273.73,274.09,15670.0,273.91,274.18,273.73,274.09,15670.0
2017-03-20 14:00:00,274.05,274.05,273.52,273.84,21457.0,274.05,274.05,273.52,273.84,21457.0
2017-03-20 14:05:00,273.86,274.06,273.68,273.86,17227.0,273.86,274.06,273.68,273.86,17227.0
2017-03-20 14:10:00,273.89,273.96,273.37,273.41,24124.0,273.89,273.96,273.37,273.41,24124.0
2017-03-20 14:15:00,273.49,273.98,273.41,273.69,14291.0,273.49,273.98,273.41,273.69,14291.0
2017-03-20 14:20:00,273.68,273.99,273.49,273.79,11655.0,273.68,273.99,273.49,273.79,11655.0
2017-03-20 14:25:00,273.76,273.91,273.56,273.66,6600.0,273.76,273.91,273.56,273.66,6600.0
2017-03-20 14:30:00,273.57,273.57,273.25,273.35,9532.0,273.57,273.57,273.25,273.35,9532.0
2017-03-20 14:35:00,273.35,273.5,273.07,273.14,9074.0,273.35,273.5,273.07,273.14,9074.0
2017-03-20 14:40:00,273.13,273.48,273.08,273.15,15499.0,273.13,273.48,273.08,273.15,15499.0
2017-03-20 14:45:00,273.18,273.23,272.97,273.15,18545.0,273.18,273.23,272.97,273.15,18545.0
2017-03-20 14:50:00,273.13,273.48,273.04,273.42,15472.0,273.13,273.48,273.04,273.42,15472.0
2017-03-20 14:55:00,273.44,273.78,273.13,273.75,15022.0,273.44,273.78,273.13,273.75,15022.0
2017-03-20 15:00:00,273.73,274.01,273.65,274.0,9465.0,273.73,274.01,273.65,274.0,9465.0
2017-03-20 15:05:00,274.1,274.4,273.85,273.98,12325.0,274.1,274.4,273.85,273.98,12325.0
2017-03-20 15:10:00,273.99,274.18,273.89,273.94,11843.0,273.99,274.18,273.89,273.94,11843.0
2017-03-20 15:15:00,273.98,274.37,273.94,274.18,26930.0,273.98,274.37,273.94,274.18,26930.0
2017-03-20 15:20:00,274.25,274.33,274.12,274.3,14123.0,274.25,274.33,274.12,274.3,14123.0
2017-03-20 15:25:00,274.3,274.57,274.1,274.4,14715.0,274.3,274.57,274.1,274.4,14715.0
2017-03-20 15:30:00,274.4,274.65,274.37,274.63,19371.0,274.4,274.65,274.37,274.63,19371.0
2017-03-20 15:35:00,274.65,274.7,274.56,274.57,15557.0,274.65,274.7,274.56,274.57,15557.0
2017-03-20 15:40:00,274.61,274.84,274.28,274.3,21045.0,274.61,274.84,274.28,274.3,21045.0
2017-03-20 15:45:00,274.27,274.66,274.22,274.64,26059.0,274.27,274.66,274.22,274.64,26059.0
2017-03-20 15:50:00,274.67,274.75,274.55,274.57,39784.0,274.67,274.75,274.55,274.57,39784.0
2017-03-20 15:55:00,274.6,274.8,274.55,274.8,49907.0,274.6,274.8,274.55,274.8,49907.0
2017-03-21 09:30:00,276.4,276.4,275.08,275.72,33926.0,276.4,276.4,275.08,275.72,33926.0
2017-03-21 09:35:00,275.84,276.8,275.34,276.44,85538.0,275.84,276.8,275.34,276.44,85538.0
2017-03-21 09:40:00,276.44,276.58,275.72,275.77,23622.0,276.44,276.58,275.72,275.77,23622.0
2017-03-21 09:45:00,275.74,276.12,275.45,275.52,12340.0,275.74,276.12,275.45,275.52,12340.0
2017-03-21 09:50:00,275.61,275.68,275.15,275.35,15058.0,275.61,275.68,275.15,275.35,15058.0
2017-03-21 09:55:00,275.35,275.39,274.75,274.75,10326.0,275.35,275.39,274.75,274.75,10326.0
2017-03-21 10:00:00,274.8,275.8,274.54,275.79,12980.0,274.8,275.8,274.54,275.79,12980.0
2017-03-21 10:05:00,275.95,275.96,275.3,275.9,18001.0,275.95,275.96,275.3,275.9,18001.0
2017-03-21 10:10:00,275.94,275.97,274.91,274.91,12485.0,275.94,275.97,274.91,274.91,12485.0
2017-03-21 10:15:00,275.01,280.69,274.94,280.67,283752.0,275.01,280.69,274.94,280.67,283752.0
2017-03-21 10:20:00,280.39,283.4,279.66,283.4,291486.0,280.39,283.4,279.66,283.4,291486.0
2017-03-21 10:25:00,283.4,283.65,278.87,280.95,236899.0,283.4,283.65,278.87,280.95,236899.0
2017-03-21 10:30:00,280.54,284.71,280.24,283.9,153172.0,280.54,284.71,280.24,283.9,153172.0
2017-03-21 10:35:00,283.92,284.0,279.79,280.76,98998.0,283.92,284.0,279.79,280.76,98998.0
2017-03-21 10:40:00,280.78,281.55,280.39,280.98,42318.0,280.78,281.55,280.39,280.98,42318.0
2017-03-21 10:45:00,281.08,281.1,279.86,280.27,128838.0,281.08,281.1,279.86,280.27,128838.0
2017-03-21 10:50:00,280.31,280.44,278.6,278.81,61164.0,280.31,280.44,278.6,278.81,61164.0
2017-03-21 10:55:00,278.79,279.0,277.73,278.04,37935.0,278.79,279.0,277.73,278.04,37935.0
2017-03-21 11:00:00,277.96,278.94,277.79,278.85,32050.0,277.96,278.94,277.79,278.85,32050.0
2017-03-21 11:05:00,278.82,279.67,278.51,279.47,37120.0,278.82,279.67,278.51,279.47,37120.0
2017-03-21 11:10:00,279.43,280.49,279.25,280.07,37371.0,279.43,280.49,279.25,280.07,37371.0
2017-03-21 11:15:00,279.98,280.04,278.99,279.43,42868.0,279.98,280.04,278.99,279.43,42868.0
2017-03-21 11:20:00,279.26,280.3,279.26,279.46,30426.0,279.26,280.3,279.26,279.46,30426.0
2017-03-21 11:25:00,279.42,279.5,278.84,279.09,79689.0,279.42,279.5,278.84,279.09,79689.0
2017-03-21 11:30:00,279.09,279.19,277.79,278.11,28918.0,279.09,279.19,277.79,278.11,28918.0
2017-03-21 11:35:00,277.93,278.26,276.99,277.98,39647.0,277.93,278.26,276.99,277.98,39647.0
2017-03-21 11:40:00,278.21,279.31,277.87,279.05,11606.0,278.21,279.31,277.87,279.05,11606.0
2017-03-21 11:45:00,279.28,279.63,278.51,279.43,28523.0,279.28,279.63,278.51,279.43,28523.0
2017-03-21 11:50:00,279.42,279.61,277.49,278.29,17811.0,279.42,279.61,277.49,278.29,17811.0
2017-03-21 11:55:00,278.37,279.15,278.16,278.8,17796.0,278.37,279.15,278.16,278.8,17796.0
2017-03-21 12:00:00,278.8,278.89,278.19,278.89,16617.0,278.8,278.89,278.19,278.89,16617.0
2017-03-21 12:05:00,278.63,279.56,278.63,279.25,22866.0,278.63,279.56,278.63,279.25,22866.0
2017-03-21 12:10:00,279.17,279.87,278.62,278.62,18605.0,279.17,279.87,278.62,278.62,18605.0
2017-03-21 12:15:00,278.84,279.62,278.63,279.25,12798.0,278.84,279.62,278.63,279.25,12798.0
2017-03-21 12:20:00,279.37,279.69,278.57,278.62,49634.0,279.37,279.69,278.57,278.62,49634.0
2017-03-21 12:25:00,278.72,279.66,278.61,279.57,16075.0,278.72,279.66,278.61,279.57,16075.0
2017-03-21 12:30:00,279.62,279.96,279.13,279.15,22939.0,279.62,279.96,279.13,279.15,22939.0
2017-03-21 12:35:00,279.29,279.51,278.67,278.76,16570.0,279.29,279.51,278.67,278.76,16570.0
2017-03-21 12:40:00,278.88,279.39,278.21,278.27,12400.0,278.88,279.39,278.21,278.27,12400.0
2017-03-21 12:45:00,278.18,278.18,277.52,277.52,8800.0,278.18,278.18,277.52,277.52,8800.0
2017-03-21 12:50:00,277.5,278.35,277.4,278.12,12612.0,277.5,278.35,277.4,278.12,12612.0
2017-03-21 12:55:00,278.23,278.6,278.01,278.25,19274.0,278.23,278.6,278.01,278.25,19274.0
2017-03-21 13:00:00,278.41,278.84,278.3,278.68,11274.0,278.41,278.84,278.3,278.68,11274.0
2017-03-21 13:05:00,278.61,278.63,277.79,277.79,10700.0,278.61,278.63,277.79,277.79,10700.0
2017-03-21 13:10:00,277.74,278.38,277.65,277.74,12696.0,277.74,278.38,277.65,277.74,12696.0
2017-03-21 13:15:00,277.71,277.72,277.2,277.24,31833.0,277.71,277.72,277.2,277.24,31833.0
2017-03-21 13:20:00,277.25,277.53,276.96,277.06,16677.0,277.25,277.53,276.96,277.06,16677.0
2017-03-21 13:25:00,277.14,277.37,276.83,277.13,16558.0,277.14,277.37,276.83,277.13,16558.0
2017-03-21 13:30:00,277.26,277.36,276.3,276.3,19485.0,277.26,277.36,276.3,276.3,19485.0
2017-03-21 13:35:00,276.22,276.53,276.05,276.45,19423.0,276.22,276.53,276.05,276.45,19423.0
2017-03-21 13:40:00,276.41,276.56,275.74,275.78,20583.0,276.41,276.56,275.74,275.78,20583.0
2017-03-21 13:45:00,275.78,275.9,275.5,275.6,17686.0,275.78,275.9,275.5,275.6,17686.0
2017-03-21 13:50:00,275.66,275.71,275.26,275.33,29437.0,275.66,275.71,275.26,275.33,29437.0
2017-03-21 13:55:00,275.22,275.43,275.13,275.13,21252.0,275.22,275.43,275.13,275.13,21252.0
2017-03-21 14:00:00,275.12,275.39,274.75,274.75,31477.0,275.12,275.39,274.75,274.75,31477.0
2017-03-21 14:05:00,274.79,275.28,274.59,275.2,30021.0,274.79,275.28,274.59,275.2,30021.0
2017-03-21 14:10:00,275.2,275.75,274.72,275.45,55021.0,275.2,275.75,274.72,275.45,55021.0
2017-03-21 14:15:00,275.45,275.72,274.91,275.7,45953.0,275.45,275.72,274.91,275.7,45953.0
2017-03-21 14:20:00,275.7,275.73,275.29,275.65,22455.0,275.7,275.73,275.29,275.65,22455.0
2017-03-21 14:25:00,275.63,276.93,275.57,276.9,29381.0,275.63,276.93,275.57,276.9,29381.0
2017-03-21 14:30:00,276.74,277.0,276.29,276.61,20222.0,276.74,277.0,276.29,276.61,20222.0
2017-03-21 14:35:00,276.61,277.03,276.14,276.26,22832.0,276.61,277.03,276.14,276.26,22832.0
2017-03-21 14:40:00,276.26,277.16,276.26,277.08,24220.0,276.26,277.16,276.26,277.08,24220.0
2017-03-21 14:45:00,276.92,277.05,276.08,276.74,25700.0,276.92,277.05,276.08,276.74,25700.0
2017-03-21 14:50:00,276.63,277.0,276.59,276.79,9369.0,276.63,277.0,276.59,276.79,9369.0
2017-03-21 14:55:00,276.85,277.14,276.11,276.46,9700.0,276.85,277.14,276.11,276.46,9700.0
2017-03-21 15:00:00,276.46,276.48,276.05,276.48,11690.0,276.46,276.48,276.05,276.48,11690.0
2017-03-21 15:05:00,276.57,276.81,276.15,276.23,10892.0,276.57,276.81,276.15,276.23,10892.0
2017-03-21 15:10:00,276.21,276.92,276.21,276.86,10100.0,276.21,276.92,276.21,276.86,10100.0
2017-03-21 15:15:00,276.97,276.97,276.54,276.9,26590.0,276.97,276.97,276.54,276.9,26590.0
2017-03-21 15:20:00,276.81,277.04,276.71,276.89,21448.0,276.81,277.04,276.71,276.89,21448.0
2017-03-21 15:25:00,276.79,277.41,276.78,276.99,28606.0,276.79,277.41,276.78,276.99,28606.0
2017-03-21 15:30:00,276.99,277.06,276.06,276.49,37948.0,276.99,277.06,276.06,276.49,37948.0
2017-03-21 15:35:00,276.51,276.52,275.68,275.75,38792.0,276.51,276.52,275.68,275.75,38792.0
2017-03-21 15:40:00,275.75,276.05,275.5,275.5,37738.0,275.75,276.05,275.5,275.5,37738.0
2017-03-21 15:45:00,275.56,276.14,275.55,276.01,39436.0,275.56,276.14,275.55,276.01,39436.0
2017-03-21 15:50:00,276.02,276.09,275.58,276.05,53586.0,276.02,276.09,275.58,276.05,53586.0
2017-03-21 15:55:00,275.97,276.18,275.18,275.8,124666.0,275.97,276.18,275.18,275.8,124666.0
2017-03-22 09:30:00,276.43,278.38,276.43,277.06,35660.0,276.43,278.38,276.43,277.06,35660.0
2017-03-22 09:35:00,276.82,277.29,275.74,275.74,14295.0,276.82,277.29,275.74,275.74,14295.0
2017-03-22 09:40:00,275.95,277.14,275.89,276.25,11851.0,275.95,277.14,275.89,276.25,11851.0
2017-03-22 09:45:00,276.36,276.78,275.84,276.66,15887.0,276.36,276.78,275.84,276.66,15887.0
2017-03-22 09:50:00,276.66,277.08,276.35,276.8,12282.0,276.66,277.08,276.35,276.8,12282.0
2017-03-22 09:55:00,276.8,276.91,275.25,275.3,22627.0,276.8,276.91,275.25,275.3,22627.0
2017-03-22 10:00:00,275.5,275.78,275.31,275.54,12096.0,275.5,275.78,275.31,275.54,12096.0
2017-03-22 10:05:00,275.61,275.61,274.93,275.28,27918.0,275.61,275.61,274.93,275.28,27918.0
2017-03-22 10:10:00,275.32,275.69,275.18,275.68,9768.0,275.32,275.69,275.18,275.68,9768.0
2017-03-22 10:15:00,275.64,276.2,275.59,276.11,12119.0,275.64,276.2,275.59,276.11,12119.0
2017-03-22 10:20:00,276.11,276.35,275.91,275.91,6320.0,276.11,276.35,275.91,275.91,6320.0
2017-03-22 10:25:00,275.91,276.03,275.63,275.87,7731.0,275.91,276.03,275.63,275.87,7731.0
2017-03-22 10:30:00,275.62,276.25,275.62,276.14,12200.0,275.62,276.25,275.62,276.14,12200.0
2017-03-22 10:35:00,276.19,276.87,276.15,276.74,18392.0,276.19,276.87,276.15,276.74,18392.0
2017-03-22 10:40:00,276.78,277.07,276.34,276.65,13688.0,276.78,277.07,276.34,276.65,13688.0
2017-03-22 10:45:00,276.68,277.21,276.47,276.47,9883.0,276.68,277.21,276.47,276.47,9883.0
2017-03-22 10:50:00,276.58,277.27,276.51,277.08,9662.0,276.58,277.27,276.51,277.08,9662.0
2017-03-22 10:55:00,277.0,277.25,276.71,277.11,11190.0,277.0,277.25,276.71,277.11,11190.0
2017-03-22 11:00:00,277.13,277.15,276.29,276.44,23322.0,277.13,277.15,276.29,276.44,23322.0
2017-03-22 11:05:00,276.45,276.57,275.85,276.03,6348.0,276.45,276.57,275.85,276.03,6348.0
2017-03-22 11:10:00,276.18,276.45,276.05,276.06,16322.0,276.18,276.45,276.05,276.06,16322.0
2017-03-22 11:15:00,276.22,277.19,276.07,276.98,22716.0,276.22,277.19,276.07,276.98,22716.0
2017-03-22 11:20:00,276.94,277.72,276.84,277.62,22427.0,276.94,277.72,276.84,277.62,22427.0
2017-03-22 11:25:00,277.64,277.8,277.0,277.8,7944.0,277.64,277.8,277.0,277.8,7944.0
2017-03-22 11:30:00,277.79,277.83,277.29,277.49,15424.0,277.79,277.83,277.29,277.49,15424.0
2017-03-22 11:35:00,277.5,277.87,277.32,277.87,7649.0,277.5,277.87,277.32,277.87,7649.0
2017-03-22 11:40:00,277.76,277.88,277.59,277.75,8416.0,277.76,277.88,277.59,277.75,8416.0
2017-03-22 11:45:00,277.63,277.8,277.38,277.63,8900.0,277.63,277.8,277.38,277.63,8900.0
2017-03-22 11:50:00,277.65,277.75,277.4,277.52,6450.0,277.65,277.75,277.4,277.52,6450.0
2017-03-22 11:55:00,277.63,277.81,277.39,277.39,5536.0,277.63,277.81,277.39,277.39,5536.0
2017-03-22 12:00:00,277.29,277.61,277.17,277.56,9602.0,277.29,277.61,277.17,277.56,9602.0
2017-03-22 12:05:00,277.55,277.83,277.44,277.78,11529.0,277.55,277.83,277.44,277.78,11529.0
2017-03-22 12:10:00,277.77,277.83,277.32,277.43,8799.0,277.77,277.83,277.32,277.43,8799.0
2017-03-22 12:15:00,277.31,277.54,277.28,277.28,12824.0,277.31,277.54,277.28,277.28,12824.0
2017-03-22 12:20:00,277.22,277.51,277.07,277.46,15262.0,277.22,277.51,277.07,277.46,15262.0
2017-03-22 12:25:00,277.33,277.33,276.87,276.87,8191.0,277.33,277.33,276.87,276.87,8191.0
2017-03-22 12:30:00,276.8,277.13,276.64,277.03,8650.0,276.8,277.13,276.64,277.03,8650.0
2017-03-22 12:35:00,276.99,277.28,276.92,277.12,5700.0,276.99,277.28,276.92,277.12,5700.0
2017-03-22 12:40:00,277.05,277.13,276.96,277.09,2565.0,277.05,277.13,276.96,277.09,2565.0
2017-03-22 12:45:00,276.96,277.28,276.96,277.24,5005.0,276.96,277.28,276.96,277.24,5005.0
2017-03-22 12:50:00,277.21,277.36,277.15,277.2,5211.0,277.21,277.36,277.15,277.2,5211.0
2017-03-22 12:55:00,277.2,277.79,277.2,277.58,10178.0,277.2,277.79,277.2,277.58,10178.0
2017-03-22 13:00:00,277.48,277.7,276.96,277.32,6915.0,277.48,277.7,276.96,277.32,6915.0
2017-03-22 13:05:00,277.22,277.4,276.94,277.32,5723.0,277.22,277.4,276.94,277.32,5723.0
2017-03-22 13:10:00,277.32,277.67,277.32,277.5,8550.0,277.32,277.67,277.32,277.5,8550.0
2017-03-22 13:15:00,277.47,278.24,277.45,278.14,12545.0,277.47,278.24,277.45,278.14,12545.0
2017-03-22 13:20:00,278.09,278.31,277.92,278.05,12395.0,278.09,278.31,277.92,278.05,12395.0
2017-03-22 13:25:00,277.96,278.01,277.56,277.56,8500.0,277.96,278.01,277.56,277.56,8500.0
2017-03-22 13:30:00,277.57,278.01,277.27,277.91,9541.0,277.57,278.01,277.27,277.91,9541.0
2017-03-22 13:35:00,278.05,278.05,277.69,277.84,7000.0,278.05,278.05,277.69,277.84,7000.0
2017-03-22 13:40:00,277.83,277.83,277.61,277.61,4100.0,277.83,277.83,277.61,277.61,4100.0
2017-03-22 13:45:00,277.65,277.66,276.99,276.99,4350.0,277.65,277.66,276.99,276.99,4350.0
2017-03-22 13:50:00,276.93,277.0,276.88,276.91,1600.0,276.93,277.0,276.88,276.91,1600.0
2017-03-22 13:55:00,276.89,276.89,276.57,276.59,11628.0,276.89,276.89,276.57,276.59,11628.0
2017-03-22 14:00:00,276.61,276.96,276.6,276.9,8202.0,276.61,276.96,276.6,276.9,8202.0
2017-03-22 14:05:00,276.93,277.09,276.37,276.38,10100.0,276.93,277.09,276.37,276.38,10100.0
2017-03-22 14:10:00,276.48,277.15,276.48,276.7,11676.0,276.48,277.15,276.48,276.7,11676.0
2017-03-22 14:15:00,276.73,276.79,276.36,276.5,6075.0,276.73,276.79,276.36,276.5,6075.0
2017-03-22 14:20:00,276.62,276.9,276.35,276.89,13199.0,276.62,276.9,276.35,276.89,13199.0
2017-03-22 14:25:00,276.96,277.02,276.69,276.8,10759.0,276.96,277.02,276.69,276.8,10759.0
2017-03-22 14:30:00,276.94,277.18,276.86,277.18,9047.0,276.94,277.18,276.86,277.18,9047.0
2017-03-22 14:35:00,277.23,277.39,276.84,277.3,10365.0,277.23,277.39,276.84,277.3,10365.0
2017-03-22 14:40:00,277.18,278.05,277.15,278.05,16804.0,277.18,278.05,277.15,278.05,16804.0
2017-03-22 14:45:00,278.01,278.4,277.77,277.9,10953.0,278.01,278.4,277.77,277.9,10953.0
2017-03-22 14:50:00,277.97,278.54,277.89,277.97,11519.0,277.97,278.54,277.89,277.97,11519.0
2017-03-22 14:55:00,277.98,278.33,277.89,278.31,13443.0,277.98,278.33,277.89,278.31,13443.0
2017-03-22 15:00:00,278.4,278.43,277.66,277.66,10360.0,278.4,278.43,277.66,277.66,10360.0
2017-03-22 15:05:00,277.66,278.26,277.66,278.06,7643.0,277.66,278.26,277.66,278.06,7643.0
2017-03-22 15:10:00,278.01,278.12,277.46,277.61,12100.0,278.01,278.12,277.46,277.61,12100.0
2017-03-22 15:15:00,277.44,277.84,277.04,277.77,21251.0,277.44,277.84,277.04,277.77,21251.0
2017-03-22 15:20:00,277.8,278.31,277.8,278.26,12226.0,277.8,278.31,277.8,278.26,12226.0
2017-03-22 15:25:00,277.99,278.32,277.99,278.12,13223.0,277.99,278.32,277.99,278.12,13223.0
2017-03-22 15:30:00,278.15,278.24,277.64,278.21,19795.0,278.15,278.24,277.64,278.21,19795.0
2017-03-22 15:35:00,278.23,278.23,277.8,278.03,10882.0,278.23,278.23,277.8,278.03,10882.0
2017-03-22 15:40:00,278.1,278.37,277.74,277.91,18721.0,278.1,278.37,277.74,277.91,18721.0
2017-03-22 15:45:00,277.94,278.18,277.8,278.01,20851.0,277.94,278.18,277.8,278.01,20851.0
2017-03-22 15:50:00,277.92,278.14,277.75,277.99,29334.0,277.92,278.14,277.75,277.99,29334.0
2017-03-22 15:55:00,277.93,278.49,277.74,277.86,53483.0,277.93,278.49,277.74,277.86,53483.0
2017-03-23 09:30:00,277.03,278.73,276.95,277.4,18608.0,277.03,278.73,276.95,277.4,18608.0
2017-03-23 09:35:00,277.4,278.98,277.12,278.65,9397.0,277.4,278.98,277.12,278.65,9397.0
2017-03-23 09:40:00,278.68,278.84,278.03,278.43,7454.0,278.68,278.84,278.03,278.43,7454.0
2017-03-23 09:45:00,278.48,278.6,277.9,278.52,13600.0,278.48,278.6,277.9,278.52,13600.0
2017-03-23 09:50:00,278.63,278.63,277.88,278.07,9475.0,278.63,278.63,277.88,278.07,9475.0
2017-03-23 09:55:00,278.07,278.7,278.07,278.17,6855.0,278.07,278.7,278.07,278.17,6855.0
2017-03-23 10:00:00,278.52,278.92,278.01,278.01,11460.0,278.52,278.92,278.01,278.01,11460.0
2017-03-23 10:05:00,278.25,278.25,277.4,278.0,8761.0,278.25,278.25,277.4,278.0,8761.0
2017-03-23 10:10:00,277.95,278.61,277.83,278.5,8064.0,277.95,278.61,277.83,278.5,8064.0
2017-03-23 10:15:00,278.56,278.56,277.6,277.76,15300.0,278.56,278.56,277.6,277.76,15300.0
2017-03-23 10:20:00,277.83,278.7,277.71,278.53,14964.0,277.83,278.7,277.71,278.53,14964.0
2017-03-23 10:25:00,278.57,278.63,278.32,278.49,7622.0,278.57,278.63,278.32,278.49,7622.0
2017-03-23 10:30:00,278.5,278.5,278.03,278.42,10516.0,278.5,278.5,278.03,278.42,10516.0
2017-03-23 10:35:00,278.34,278.43,278.19,278.3,11667.0,278.34,278.43,278.19,278.3,11667.0
2017-03-23 10:40:00,278.3,278.73,278.27,278.66,10161.0,278.3,278.73,278.27,278.66,10161.0
2017-03-23 10:45:00,278.63,278.94,278.54,278.91,14300.0,278.63,278.94,278.54,278.91,14300.0
2017-03-23 10:50:00,278.97,279.07,278.68,278.97,16786.0,278.97,279.07,278.68,278.97,16786.0
2017-03-23 10:55:00,278.74,279.13,278.74,278.88,15849.0,278.74,279.13,278.74,278.88,15849.0
2017-03-23 11:00:00,278.81,278.92,278.47,278.47,11999.0,278.81,278.92,278.47,278.47,11999.0
2017-03-23 11:05:00,278.56,278.6,278.2,278.53,13746.0,278.56,278.6,278.2,278.53,13746.0
2017-03-23 11:10:00,278.55,279.09,278.55,279.09,5097.0,278.55,279.09,278.55,279.09,5097.0
2017-03-23 11:15:00,279.15,279.33,278.93,278.98,4935.0,279.15,279.33,278.93,278.98,4935.0
2017-03-23 11:20:00,279.03,279.18,278.83,278.84,6430.0,279.03,279.18,278.83,278.84,6430.0
2017-03-23 11:25:00,278.73,279.13,278.69,279.11,8286.0,278.73,279.13,278.69,279.11,8286.0
2017-03-23 11:30:00,278.94,279.22,278.75,279.21,6640.0,278.94,279.22,278.75,279.21,6640.0
2017-03-23 11:35:00,279.2,279.39,279.0,279.0,13011.0,279.2,279.39,279.0,279.0,13011.0
2017-03-23 11:40:00,279.0,279.28,278.96,279.0,6301.0,279.0,279.28,278.96,279.0,6301.0
2017-03-23 11:45:00,279.15,279.15,278.67,278.67,5201.0,279.15,279.15,278.67,278.67,5201.0
2017-03-23 11:50:00,278.82,279.03,278.72,278.72,7300.0,278.82,279.03,278.72,278.72,7300.0
2017-03-23 11:55:00,278.7,279.13,278.63,279.11,8466.0,278.7,279.13,278.63,279.11,8466.0
2017-03-23 12:00:00,279.13,279.13,278.76,278.89,10146.0,279.13,279.13,278.76,278.89,10146.0
2017-03-23 12:05:00,279.07,279.1,278.25,278.8,20323.0,279.07,279.1,278.25,278.8,20323.0
2017-03-23 12:10:00,278.82,278.89,278.7,278.79,2500.0,278.82,278.89,278.7,278.79,2500.0
2017-03-23 12:15:00,278.79,278.97,278.56,278.69,6835.0,278.79,278.97,278.56,278.69,6835.0
2017-03-23 12:20:00,278.73,279.18,278.67,279.13,7488.0,278.73,279.18,278.67,279.13,7488.0
2017-03-23 12:25:00,279.12,279.28,278.9,278.91,10799.0,279.12,279.28,278.9,278.91,10799.0
2017-03-23 12:30:00,278.99,279.19,278.88,279.04,4955.0,278.99,279.19,278.88,279.04,4955.0
2017-03-23 12:35:00,279.04,279.32,278.91,279.0,5205.0,279.04,279.32,278.91,279.0,5205.0
2017-03-23 12:40:00,278.92,278.99,278.88,278.88,2300.0,278.92,278.99,278.88,278.88,2300.0
2017-03-23 12:45:00,278.95,279.0,278.73,278.73,5839.0,278.95,279.0,278.73,278.73,5839.0
2017-03-23 12:50:00,278.73,278.96,278.68,278.84,3801.0,278.73,278.96,278.68,278.84,3801.0
2017-03-23 12:55:00,278.77,278.85,278.56,278.66,7421.0,278.77,278.85,278.56,278.66,7421.0
2017-03-23 13:00:00,278.72,278.77,277.89,278.12,8081.0,278.72,278.77,277.89,278.12,8081.0
2017-03-23 13:05:00,278.13,278.17,277.74,277.81,10507.0,278.13,278.17,277.74,277.81,10507.0
2017-03-23 13:10:00,277.6,277.96,277.56,277.96,4500.0,277.6,277.96,277.56,277.96,4500.0
2017-03-23 13:15:00,277.74,277.96,277.52,277.91,7300.0,277.74,277.96,277.52,277.91,7300.0
2017-03-23 13:20:00,277.93,278.41,277.91,278.18,8082.0,277.93,278.41,277.91,278.18,8082.0
2017-03-23 13:25:00,278.31,278.31,277.29,277.29,5825.0,278.31,278.31,277.29,277.29,5825.0
2017-03-23 13:30:00,277.29,277.89,277.29,277.89,6162.0,277.29,277.89,277.29,277.89,6162.0
2017-03-23 13:35:00,277.87,278.45,277.83,277.97,12695.0,277.87,278.45,277.83,277.97,12695.0
2017-03-23 13:40:00,278.13,278.44,277.96,278.3,6979.0,278.13,278.44,277.96,278.3,6979.0
2017-03-23 13:45:00,278.35,279.03,278.28,278.65,8124.0,278.35,279.03,278.28,278.65,8124.0
2017-03-23 13:50:00,278.74,279.16,278.64,279.16,9800.0,278.74,279.16,278.64,279.16,9800.0
2017-03-23 13:55:00,279.13,279.15,278.66,278.75,23789.0,279.13,279.15,278.66,278.75,23789.0
2017-03-23 14:00:00,278.86,278.86,278.4,278.47,6835.0,278.86,278.86,278.4,278.47,6835.0
2017-03-23 14:05:00,278.51,278.88,278.39,278.59,14820.0,278.51,278.88,278.39,278.59,14820.0
2017-03-23 14:10:00,278.54,278.65,278.34,278.5,8000.0,278.54,278.65,278.34,278.5,8000.0
2017-03-23 14:15:00,278.44,278.76,278.33,278.41,8700.0,278.44,278.76,278.33,278.41,8700.0
2017-03-23 14:20:00,278.41,278.46,278.04,278.08,10052.0,278.41,278.46,278.04,278.08,10052.0
2017-03-23 14:25:00,278.02,278.22,277.67,278.06,7692.0,278.02,278.22,277.67,278.06,7692.0
2017-03-23 14:30:00,277.99,278.38,277.88,278.25,15582.0,277.99,278.38,277.88,278.25,15582.0
2017-03-23 14:35:00,278.32,278.68,278.17,278.48,5270.0,278.32,278.68,278.17,278.48,5270.0
2017-03-23 14:40:00,278.6,278.67,278.26,278.46,11058.0,278.6,278.67,278.26,278.46,11058.0
2017-03-23 14:45:00,278.59,278.6,278.2,278.38,13622.0,278.59,278.6,278.2,278.38,13622.0
2017-03-23 14:50:00,278.44,278.5,278.18,278.5,7828.0,278.44,278.5,278.18,278.5,7828.0
2017-03-23 14:55:00,278.57,278.74,278.19,278.19,11175.0,278.57,278.74,278.19,278.19,11175.0
2017-03-23 15:00:00,278.11,278.26,277.7,277.7,7526.0,278.11,278.26,277.7,277.7,7526.0
2017-03-23 15:05:00,277.71,278.14,277.71,278.07,17616.0,277.71,278.14,277.71,278.07,17616.0
2017-03-23 15:10:00,278.06,278.44,277.66,277.75,20408.0,278.06,278.44,277.66,277.75,20408.0
2017-03-23 15:15:00,277.73,277.76,277.02,277.09,8416.0,277.73,277.76,277.02,277.09,8416.0
2017-03-23 15:20:00,277.32,277.86,277.19,277.51,9150.0,277.32,277.86,277.19,277.51,9150.0
2017-03-23 15:25:00,277.36,277.49,276.96,276.97,14967.0,277.36,277.49,276.96,276.97,14967.0
2017-03-23 15:30:00,277.03,277.08,276.05,276.05,36378.0,277.03,277.08,276.05,276.05,36378.0
2017-03-23 15:35:00,276.01,276.66,275.82,276.0,33784.0,276.01,276.66,275.82,276.0,33784.0
2017-03-23 15:40:00,275.99,276.55,275.5,275.5,25786.0,275.99,276.55,275.5,275.5,25786.0
2017-03-23 15:45:00,275.51,276.25,275.51,276.23,37817.0,275.51,276.25,275.51,276.23,37817.0
2017-03-23 15:50:00,276.13,276.17,274.69,274.81,86504.0,276.13,276.17,274.69,274.81,86504.0
2017-03-23 15:55:00,274.82,275.65,274.76,275.46,171841.0,274.82,275.65,274.76,275.46,171841.0
2017-03-24 09:30:00,277.08,277.08,275.92,276.04,24441.0,277.08,277.08,275.92,276.04,24441.0
2017-03-24 09:35:00,276.19,276.58,275.88,275.88,9820.0,276.19,276.58,275.88,275.88,9820.0
2017-03-24 09:40:00,275.98,276.68,275.98,276.37,7126.0,275.98,276.68,275.98,276.37,7126.0
2017-03-24 09:45:00,276.45,276.95,276.45,276.79,7759.0,276.45,276.95,276.45,276.79,7759.0
2017-03-24 09:50:00,276.86,277.02,276.43,276.43,4163.0,276.86,277.02,276.43,276.43,4163.0
2017-03-24 09:55:00,276.55,277.48,276.36,277.48,5800.0,276.55,277.48,276.36,277.48,5800.0
2017-03-24 10:00:00,277.5,277.94,277.29,277.3,10982.0,277.5,277.94,277.29,277.3,10982.0
2017-03-24 10:05:00,277.5,277.65,276.69,276.69,5000.0,277.5,277.65,276.69,276.69,5000.0
2017-03-24 10:10:00,276.88,277.48,276.82,277.45,10111.0,276.88,277.48,276.82,277.45,10111.0
2017-03-24 10:15:00,277.42,277.64,277.3,277.3,6140.0,277.42,277.64,277.3,277.3,6140.0
2017-03-24 10:20:00,277.3,277.3,276.5,276.71,17818.0,277.3,277.3,276.5,276.71,17818.0
2017-03-24 10:25:00,276.66,276.66,276.13,276.33,18980.0,276.66,276.66,276.13,276.33,18980.0
2017-03-24 10:30:00,276.23,276.5,276.2,276.32,7638.0,276.23,276.5,276.2,276.32,7638.0
2017-03-24 10:35:00,276.38,276.54,276.36,276.5,13800.0,276.38,276.54,276.36,276.5,13800.0
2017-03-24 10:40:00,276.48,276.5,276.2,276.43,11580.0,276.48,276.5,276.2,276.43,11580.0
2017-03-24 10:45:00,276.35,276.75,276.28,276.71,5841.0,276.35,276.75,276.28,276.71,5841.0
2017-03-24 10:50:00,276.74,277.44,276.74,277.27,12140.0,276.74,277.44,276.74,277.27,12140.0
2017-03-24 10:55:00,277.44,277.84,277.35,277.7,25094.0,277.44,277.84,277.35,277.7,25094.0
2017-03-24 11:00:00,277.83,278.1,277.8,277.89,7261.0,277.83,278.1,277.8,277.89,7261.0
2017-03-24 11:05:00,277.88,278.05,277.6,277.61,12817.0,277.88,278.05,277.6,277.61,12817.0
2017-03-24 11:10:00,277.75,277.89,277.29,277.34,8269.0,277.75,277.89,277.29,277.34,8269.0
2017-03-24 11:15:00,277.43,277.51,277.07,277.08,4314.0,277.43,277.51,277.07,277.08,4314.0
2017-03-24 11:20:00,277.0,277.08,276.58,276.7,11481.0,277.0,277.08,276.58,276.7,11481.0
2017-03-24 11:25:00,276.72,276.81,276.0,276.06,15337.0,276.72,276.81,276.0,276.06,15337.0
2017-03-24 11:30:00,276.07,276.55,276.07,276.3,22349.0,276.07,276.55,276.07,276.3,22349.0
2017-03-24 11:35:00,276.3,276.38,275.84,276.05,15478.0,276.3,276.38,275.84,276.05,15478.0
2017-03-24 11:40:00,276.24,276.39,275.62,275.79,18251.0,276.24,276.39,275.62,275.79,18251.0
2017-03-24 11:45:00,275.82,276.17,275.77,275.92,15541.0,275.82,276.17,275.77,275.92,15541.0
2017-03-24 11:50:00,275.83,276.38,275.83,276.33,8300.0,275.83,276.38,275.83,276.33,8300.0
2017-03-24 11:55:00,276.25,276.4,276.13,276.35,5200.0,276.25,276.4,276.13,276.35,5200.0
2017-03-24 12:00:00,276.43,276.43,276.19,276.29,4200.0,276.43,276.43,276.19,276.29,4200.0
2017-03-24 12:05:00,276.33,276.35,276.07,276.31,7114.0,276.33,276.35,276.07,276.31,7114.0
2017-03-24 12:10:00,276.31,276.42,275.62,276.0,8908.0,276.31,276.42,275.62,276.0,8908.0
2017-03-24 12:15:00,275.89,275.96,275.61,275.75,6919.0,275.89,275.96,275.61,275.75,6919.0
2017-03-24 12:20:00,275.64,275.76,275.2,275.75,8400.0,275.64,275.76,275.2,275.75,8400.0
2017-03-24 12:25:00,275.78,276.41,275.65,275.91,6468.0,275.78,276.41,275.65,275.91,6468.0
2017-03-24 12:30:00,275.83,275.96,275.28,275.51,11116.0,275.83,275.96,275.28,275.51,11116.0
2017-03-24 12:35:00,275.48,275.75,275.48,275.63,2360.0,275.48,275.75,275.48,275.63,2360.0
2017-03-24 12:40:00,275.71,275.82,275.56,275.76,4326.0,275.71,275.82,275.56,275.76,4326.0
2017-03-24 12:45:00,275.73,275.84,275.51,275.65,7287.0,275.73,275.84,275.51,275.65,7287.0
2017-03-24 12:50:00,275.67,275.69,275.2,275.69,7150.0,275.67,275.69,275.2,275.69,7150.0
2017-03-24 12:55:00,275.58,275.65,275.32,275.49,5442.0,275.58,275.65,275.32,275.49,5442.0
2017-03-24 13:00:00,275.49,275.51,275.08,275.33,10824.0,275.49,275.51,275.08,275.33,10824.0
2017-03-24 13:05:00,275.35,275.45,274.83,275.07,6800.0,275.35,275.45,274.83,275.07,6800.0
2017-03-24 13:10:00,275.1,275.17,274.7,274.98,8947.0,275.1,275.17,274.7,274.98,8947.0
2017-03-24 13:15:00,274.84,275.22,274.84,275.03,3973.0,274.84,275.22,274.84,275.03,3973.0
2017-03-24 13:20:00,274.98,275.12,274.89,275.1,8411.0,274.98,275.12,274.89,275.1,8411.0
2017-03-24 13:25:00,275.04,275.24,274.97,275.18,11133.0,275.04,275.24,274.97,275.18,11133.0
2017-03-24 13:30:00,275.16,275.51,275.08,275.18,7661.0,275.16,275.51,275.08,275.18,7661.0
2017-03-24 13:35:00,275.09,275.09,274.81,274.92,4235.0,275.09,275.09,274.81,274.92,4235.0
2017-03-24 13:40:00,274.81,274.81,274.34,274.34,9198.0,274.81,274.81,274.34,274.34,9198.0
2017-03-24 13:45:00,274.26,274.66,274.23,274.58,9598.0,274.26,274.66,274.23,274.58,9598.0
2017-03-24 13:50:00,274.6,274.6,274.09,274.11,7810.0,274.6,274.6,274.09,274.11,7810.0
2017-03-24 13:55:00,274.05,274.1,273.73,273.86,14869.0,274.05,274.1,273.73,273.86,14869.0
2017-03-24 14:00:00,273.89,274.34,273.63,273.92,19869.0,273.89,274.34,273.63,273.92,19869.0
2017-03-24 14:05:00,274.12,274.42,273.98,274.25,19400.0,274.12,274.42,273.98,274.25,19400.0
2017-03-24 14:10:00,274.27,274.63,274.24,274.3,10290.0,274.27,274.63,274.24,274.3,10290.0
2017-03-24 14:15:00,274.31,274.53,274.22,274.34,5813.0,274.31,274.53,274.22,274.34,5813.0
2017-03-24 14:20:00,274.43,274.56,274.25,274.25,9394.0,274.43,274.56,274.25,274.25,9394.0
2017-03-24 14:25:00,274.34,274.42,274.09,274.29,6601.0,274.34,274.42,274.09,274.29,6601.0
2017-03-24 14:30:00,274.37,274.59,273.97,274.21,19111.0,274.37,274.59,273.97,274.21,19111.0
2017-03-24 14:35:00,274.3,274.46,273.8,273.8,7894.0,274.3,274.46,273.8,273.8,7894.0
2017-03-24 14:40:00,273.84,273.89,273.52,273.52,9338.0,273.84,273.89,273.52,273.52,9338.0
2017-03-24 14:45:00,273.57,273.69,273.27,273.61,8784.0,273.57,273.69,273.27,273.61,8784.0
2017-03-24 14:50:00,273.53,273.93,273.21,273.21,6960.0,273.53,273.93,273.21,273.21,6960.0
2017-03-24 14:55:00,273.14,273.58,273.14,273.31,10487.0,273.14,273.58,273.14,273.31,10487.0
2017-03-24 15:00:00,273.42,273.86,273.21,273.68,13120.0,273.42,273.86,273.21,273.68,13120.0
2017-03-24 15:05:00,273.67,273.68,273.16,273.59,13597.0,273.67,273.68,273.16,273.59,13597.0
2017-03-24 15:10:00,273.6,273.67,273.41,273.41,6354.0,273.6,273.67,273.41,273.41,6354.0
2017-03-24 15:15:00,273.45,273.45,272.87,273.17,29190.0,273.45,273.45,272.87,273.17,29190.0
2017-03-24 15:20:00,273.05,273.7,272.92,273.67,8275.0,273.05,273.7,272.92,273.67,8275.0
2017-03-24 15:25:00,273.58,274.35,273.41,274.19,14720.0,273.58,274.35,273.41,274.19,14720.0
2017-03-24 15:30:00,274.18,274.52,273.82,274.51,22653.0,274.18,274.52,273.82,274.51,22653.0
2017-03-24 15:35:00,274.42,275.2,274.17,275.2,21062.0,274.42,275.2,274.17,275.2,21062.0
2017-03-24 15:40:00,275.21,275.8,275.19,275.77,33586.0,275.21,275.8,275.19,275.77,33586.0
2017-03-24 15:45:00,275.74,275.74,274.91,275.1,20548.0,275.74,275.74,274.91,275.1,20548.0
2017-03-24 15:50:00,275.05,275.52,274.5,275.17,44336.0,275.05,275.52,274.5,275.17,44336.0
2017-03-24 15:55:00,275.11,275.35,274.59,274.78,76139.0,275.11,275.35,274.59,274.78,76139.0
2017-03-27 09:30:00,272.55,273.09,272.34,272.59,23141.0,272.55,273.09,272.34,272.59,23141.0
2017-03-27 09:35:00,272.73,273.1,272.46,272.8,13735.0,272.73,273.1,272.46,272.8,13735.0
2017-03-27 09:40:00,272.73,273.09,272.62,272.95,9702.0,272.73,273.09,272.62,272.95,9702.0
2017-03-27 09:45:00,272.92,273.67,272.92,273.52,7153.0,272.92,273.67,272.92,273.52,7153.0
2017-03-27 09:50:00,273.54,274.48,273.54,273.98,7240.0,273.54,274.48,273.54,273.98,7240.0
2017-03-27 09:55:00,273.76,274.7,273.69,274.7,10400.0,273.76,274.7,273.69,274.7,10400.0
2017-03-27 10:00:00,274.66,274.77,273.99,274.28,41328.0,274.66,274.77,273.99,274.28,41328.0
2017-03-27 10:05:00,274.41,274.78,274.25,274.72,11041.0,274.41,274.78,274.25,274.72,11041.0
2017-03-27 10:10:00,274.62,275.21,274.62,274.78,15726.0,274.62,275.21,274.62,274.78,15726.0
2017-03-27 10:15:00,274.71,275.45,274.71,275.25,11416.0,274.71,275.45,274.71,275.25,11416.0
2017-03-27 10:20:00,275.26,276.1,275.13,276.09,36810.0,275.26,276.1,275.13,276.09,36810.0
2017-03-27 10:25:00,276.11,276.39,275.81,275.9,46374.0,276.11,276.39,275.81,275.9,46374.0
2017-03-27 10:30:00,275.86,276.02,275.47,275.47,20528.0,275.86,276.02,275.47,275.47,20528.0
2017-03-27 10:35:00,275.45,275.49,274.92,274.94,15795.0,275.45,275.49,274.92,274.94,15795.0
2017-03-27 10:40:00,274.94,275.68,274.75,275.5,22149.0,274.94,275.68,274.75,275.5,22149.0
2017-03-27 10:45:00,275.6,275.64,275.1,275.35,19545.0,275.6,275.64,275.1,275.35,19545.0
2017-03-27 10:50:00,275.51,275.66,275.31,275.66,1000.0,275.51,275.66,275.31,275.66,1000.0
2017-03-27 10:55:00,275.7,276.07,275.47,275.83,8413.0,275.7,276.07,275.47,275.83,8413.0
2017-03-27 11:00:00,275.92,275.99,275.3,275.3,11724.0,275.92,275.99,275.3,275.3,11724.0
2017-03-27 11:05:00,275.26,275.63,275.1,275.56,11291.0,275.26,275.63,275.1,275.56,11291.0
2017-03-27 11:10:00,275.6,275.73,275.32,275.44,13175.0,275.6,275.73,275.32,275.44,13175.0
2017-03-27 11:15:00,275.39,275.88,275.35,275.64,9007.0,275.39,275.88,275.35,275.64,9007.0
2017-03-27 11:20:00,275.64,275.9,275.58,275.72,7841.0,275.64,275.9,275.58,275.72,7841.0
2017-03-27 11:25:00,275.76,276.2,275.63,276.2,8785.0,275.76,276.2,275.63,276.2,8785.0
2017-03-27 11:30:00,276.25,276.71,276.21,276.29,18805.0,276.25,276.71,276.21,276.29,18805.0
2017-03-27 11:35:00,276.3,276.43,275.98,275.99,8858.0,276.3,276.43,275.98,275.99,8858.0
2017-03-27 11:40:00,276.01,276.08,275.8,275.91,11914.0,276.01,276.08,275.8,275.91,11914.0
2017-03-27 11:45:00,275.84,276.04,275.66,275.66,10843.0,275.84,276.04,275.66,275.66,10843.0
2017-03-27 11:50:00,275.58,275.59,274.9,275.19,17188.0,275.58,275.59,274.9,275.19,17188.0
2017-03-27 11:55:00,275.25,275.28,274.65,274.75,10600.0,275.25,275.28,274.65,274.75,10600.0
2017-03-27 12:00:00,274.65,275.68,274.59,275.33,26171.0,274.65,275.68,274.59,275.33,26171.0
2017-03-27 12:05:00,275.37,275.61,275.23,275.49,9289.0,275.37,275.61,275.23,275.49,9289.0
2017-03-27 12:10:00,275.54,275.59,274.81,274.91,9699.0,275.54,275.59,274.81,274.91,9699.0
2017-03-27 12:15:00,275.07,275.2,274.9,275.05,11279.0,275.07,275.2,274.9,275.05,11279.0
2017-03-27 12:20:00,275.0,275.0,274.7,274.75,2900.0,275.0,275.0,274.7,274.75,2900.0
2017-03-27 12:25:00,274.9,275.19,274.72,275.19,4594.0,274.9,275.19,274.72,275.19,4594.0
2017-03-27 12:30:00,275.13,275.21,275.02,275.16,4500.0,275.13,275.21,275.02,275.16,4500.0
2017-03-27 12:35:00,275.22,275.36,275.1,275.1,4367.0,275.22,275.36,275.1,275.1,4367.0
2017-03-27 12:40:00,275.07,275.3,275.04,275.16,4100.0,275.07,275.3,275.04,275.16,4100.0
2017-03-27 12:45:00,275.1,275.34,275.01,275.06,4775.0,275.1,275.34,275.01,275.06,4775.0
2017-03-27 12:50:00,275.1,275.28,274.91,275.26,13925.0,275.1,275.28,274.91,275.26,13925.0
2017-03-27 12:55:00,275.19,275.19,275.0,275.0,4000.0,275.19,275.19,275.0,275.0,4000.0
2017-03-27 13:00:00,275.01,275.41,274.95,275.36,8119.0,275.01,275.41,274.95,275.36,8119.0
2017-03-27 13:05:00,275.31,275.41,275.27,275.34,2000.0,275.31,275.41,275.27,275.34,2000.0
2017-03-27 13:10:00,275.18,275.22,275.08,275.19,2600.0,275.18,275.22,275.08,275.19,2600.0
2017-03-27 13:15:00,275.17,275.21,275.0,275.16,3300.0,275.17,275.21,275.0,275.16,3300.0
2017-03-27 13:20:00,275.47,275.55,275.39,275.53,3891.0,275.47,275.55,275.39,275.53,3891.0
2017-03-27 13:25:00,275.66,275.68,275.24,275.24,6600.0,275.66,275.68,275.24,275.24,6600.0
2017-03-27 13:30:00,275.48,275.51,275.27,275.46,5995.0,275.48,275.51,275.27,275.46,5995.0
2017-03-27 13:35:00,275.51,275.55,275.04,275.04,5150.0,275.51,275.55,275.04,275.04,5150.0
2017-03-27 13:40:00,275.01,275.16,274.49,274.5,9932.0,275.01,275.16,274.49,274.5,9932.0
2017-03-27 13:45:00,274.48,274.57,274.26,274.4,6950.0,274.48,274.57,274.26,274.4,6950.0
2017-03-27 13:50:00,274.41,274.77,274.21,274.58,10421.0,274.41,274.77,274.21,274.58,10421.0
2017-03-27 13:55:00,274.71,274.85,274.39,274.42,6400.0,274.71,274.85,274.39,274.42,6400.0
2017-03-27 14:00:00,274.53,274.96,274.53,274.76,7988.0,274.53,274.96,274.53,274.76,7988.0
2017-03-27 14:05:00,274.72,274.85,274.61,274.85,1905.0,274.72,274.85,274.61,274.85,1905.0
2017-03-27 14:10:00,274.8,274.88,274.64,274.66,4190.0,274.8,274.88,274.64,274.66,4190.0
2017-03-27 14:15:00,274.75,274.89,274.28,274.28,9200.0,274.75,274.89,274.28,274.28,9200.0
2017-03-27 14:20:00,274.29,274.41,274.18,274.41,2600.0,274.29,274.41,274.18,274.41,2600.0
2017-03-27 14:25:00,274.53,274.64,274.33,274.45,10826.0,274.53,274.64,274.33,274.45,10826.0
2017-03-27 14:30:00,274.45,274.64,274.22,274.57,6861.0,274.45,274.64,274.22,274.57,6861.0
2017-03-27 14:35:00,274.58,274.58,274.37,274.38,2400.0,274.58,274.58,274.37,274.38,2400.0
2017-03-27 14:40:00,274.5,274.92,274.48,274.92,4800.0,274.5,274.92,274.48,274.92,4800.0
2017-03-27 14:45:00,274.92,275.26,274.84,275.09,4575.0,274.92,275.26,274.84,275.09,4575.0
2017-03-27 14:50:00,275.09,275.23,274.99,275.04,5058.0,275.09,275.23,274.99,275.04,5058.0
2017-03-27 14:55:00,275.03,275.38,274.96,275.38,7224.0,275.03,275.38,274.96,275.38,7224.0
2017-03-27 15:00:00,275.38,275.67,275.31,275.67,3745.0,275.38,275.67,275.31,275.67,3745.0
2017-03-27 15:05:00,275.58,275.6,275.23,275.54,8067.0,275.58,275.6,275.23,275.54,8067.0
2017-03-27 15:10:00,275.6,275.82,275.6,275.81,8340.0,275.6,275.82,275.6,275.81,8340.0
2017-03-27 15:15:00,275.81,275.86,275.56,275.74,7619.0,275.81,275.86,275.56,275.74,7619.0
2017-03-27 15:20:00,275.64,275.84,275.54,275.78,4922.0,275.64,275.84,275.54,275.78,4922.0
2017-03-27 15:25:00,275.79,275.95,275.32,275.32,4935.0,275.79,275.95,275.32,275.32,4935.0
2017-03-27 15:30:00,275.43,275.96,275.42,275.59,10515.0,275.43,275.96,275.42,275.59,10515.0
2017-03-27 15:35:00,275.66,275.79,275.33,275.69,7776.0,275.66,275.79,275.33,275.69,7776.0
2017-03-27 15:40:00,275.75,275.93,275.61,275.74,12244.0,275.75,275.93,275.61,275.74,12244.0
2017-03-27 15:45:00,275.76,275.81,275.4,275.51,18789.0,275.76,275.81,275.4,275.51,18789.0
2017-03-27 15:50:00,275.56,275.6,275.04,275.18,22073.0,275.56,275.6,275.04,275.18,22073.0
2017-03-27 15:55:00,275.13,275.28,274.86,275.23,51963.0,275.13,275.28,274.86,275.23,51963.0
2017-03-28 09:30:00,275.59,276.71,275.54,275.76,30260.0,275.59,276.71,275.54,275.76,30260.0
2017-03-28 09:35:00,275.8,275.96,274.37,274.93,20350.0,275.8,275.96,274.37,274.93,20350.0
2017-03-28 09:40:00,275.02,275.87,274.73,274.81,12517.0,275.02,275.87,274.73,274.81,12517.0
2017-03-28 09:45:00,274.68,274.83,273.73,273.95,27570.0,274.68,274.83,273.73,273.95,27570.0
2017-03-28 09:50:00,273.88,274.22,273.22,273.75,16606.0,273.88,274.22,273.22,273.75,16606.0
2017-03-28 09:55:00,273.92,274.25,273.6,274.23,20378.0,273.92,274.25,273.6,274.23,20378.0
2017-03-28 10:00:00,274.23,274.64,273.95,274.64,14180.0,274.23,274.64,273.95,274.64,14180.0
2017-03-28 10:05:00,274.32,274.65,273.75,273.76,12985.0,274.32,274.65,273.75,273.76,12985.0
2017-03-28 10:10:00,273.91,273.97,273.65,273.76,17857.0,273.91,273.97,273.65,273.76,17857.0
2017-03-28 10:15:00,273.65,273.81,273.2,273.26,15307.0,273.65,273.81,273.2,273.26,15307.0
2017-03-28 10:20:00,273.14,273.43,273.0,273.24,12364.0,273.14,273.43,273.0,273.24,12364.0
2017-03-28 10:25:00,273.16,273.2,272.5,272.91,15948.0,273.16,273.2,272.5,272.91,15948.0
2017-03-28 10:30:00,272.8,273.32,272.77,273.05,10893.0,272.8,273.32,272.77,273.05,10893.0
2017-03-28 10:35:00,273.11,273.45,272.91,273.25,5800.0,273.11,273.45,272.91,273.25,5800.0
2017-03-28 10:40:00,273.35,274.16,273.26,273.65,7910.0,273.35,274.16,273.26,273.65,7910.0
2017-03-28 10:45:00,273.89,273.98,273.45,273.5,5517.0,273.89,273.98,273.45,273.5,5517.0
2017-03-28 10:50:00,273.43,273.61,273.04,273.22,7720.0,273.43,273.61,273.04,273.22,7720.0
2017-03-28 10:55:00,273.36,273.53,273.11,273.53,10268.0,273.36,273.53,273.11,273.53,10268.0
2017-03-28 11:00:00,273.47,273.66,273.25,273.39,4687.0,273.47,273.66,273.25,273.39,4687.0
2017-03-28 11:05:00,273.5,274.01,273.5,273.98,8725.0,273.5,274.01,273.5,273.98,8725.0
2017-03-28 11:10:00,273.93,274.4,273.93,274.02,5889.0,273.93,274.4,273.93,274.02,5889.0
2017-03-28 11:15:00,274.04,274.06,273.75,273.77,4400.0,274.04,274.06,273.75,273.77,4400.0
2017-03-28 11:20:00,273.76,274.2,273.71,273.9,10651.0,273.76,274.2,273.71,273.9,10651.0
2017-03-28 11:25:00,273.85,274.06,273.71,273.71,3000.0,273.85,274.06,273.71,273.71,3000.0
2017-03-28 11:30:00,273.84,274.17,273.71,273.91,4900.0,273.84,274.17,273.71,273.91,4900.0
2017-03-28 11:35:00,273.99,274.14,273.63,274.0,5600.0,273.99,274.14,273.63,274.0,5600.0
2017-03-28 11:40:00,274.02,274.17,273.8,274.02,5618.0,274.02,274.17,273.8,274.02,5618.0
2017-03-28 11:45:00,274.05,274.23,273.86,274.12,7743.0,274.05,274.23,273.86,274.12,7743.0
2017-03-28 11:50:00,274.12,274.33,273.87,273.94,9335.0,274.12,274.33,273.87,273.94,9335.0
2017-03-28 11:55:00,273.93,273.93,273.71,273.84,2700.0,273.93,273.93,273.71,273.84,2700.0
2017-03-28 12:00:00,273.83,274.32,273.82,274.32,5963.0,273.83,274.32,273.82,274.32,5963.0
2017-03-28 12:05:00,274.26,274.9,274.22,274.4,15345.0,274.26,274.9,274.22,274.4,15345.0
2017-03-28 12:10:00,274.24,274.3,273.87,273.88,3324.0,274.24,274.3,273.87,273.88,3324.0
2017-03-28 12:15:00,274.2,274.24,274.06,274.08,700.0,274.2,274.24,274.06,274.08,700.0
2017-03-28 12:20:00,274.22,274.38,273.79,274.06,13569.0,274.22,274.38,273.79,274.06,13569.0
2017-03-28 12:25:00,273.93,274.19,273.91,274.0,4556.0,273.93,274.19,273.91,274.0,4556.0
2017-03-28 12:30:00,274.11,274.22,273.79,273.9,3100.0,274.11,274.22,273.79,273.9,3100.0
2017-03-28 12:35:00,273.83,274.08,273.81,273.88,3100.0,273.83,274.08,273.81,273.88,3100.0
2017-03-28 12:40:00,273.95,274.05,273.76,273.98,2600.0,273.95,274.05,273.76,273.98,2600.0
2017-03-28 12:45:00,273.89,273.92,273.78,273.91,3310.0,273.89,273.92,273.78,273.91,3310.0
2017-03-28 12:50:00,273.94,274.17,273.93,274.17,3667.0,273.94,274.17,273.93,274.17,3667.0
2017-03-28 12:55:00,274.17,274.25,273.89,274.03,3500.0,274.17,274.25,273.89,274.03,3500.0
2017-03-28 13:00:00,274.07,274.14,273.81,273.82,9401.0,274.07,274.14,273.81,273.82,9401.0
2017-03-28 13:05:00,273.81,273.83,273.65,273.68,6813.0,273.81,273.83,273.65,273.68,6813.0
2017-03-28 13:10:00,273.8,274.02,273.77,273.98,5098.0,273.8,274.02,273.77,273.98,5098.0
2017-03-28 13:15:00,273.93,273.97,273.84,273.9,3200.0,273.93,273.97,273.84,273.9,3200.0
2017-03-28 13:20:00,273.99,274.01,273.85,273.97,2250.0,273.99,274.01,273.85,273.97,2250.0
2017-03-28 13:25:00,273.87,274.17,273.87,273.98,6225.0,273.87,274.17,273.87,273.98,6225.0
2017-03-28 13:30:00,273.93,274.06,273.71,273.83,5958.0,273.93,274.06,273.71,273.83,5958.0
2017-03-28 13:35:00,273.84,274.03,273.73,273.93,8366.0,273.84,274.03,273.73,273.93,8366.0
2017-03-28 13:40:00,273.93,274.11,273.83,273.96,12850.0,273.93,274.11,273.83,273.96,12850.0
2017-03-28 13:45:00,273.99,274.05,273.8,273.89,14958.0,273.99,274.05,273.8,273.89,14958.0
2017-03-28 13:50:00,273.97,274.09,273.86,274.02,3203.0,273.97,274.09,273.86,274.02,3203.0
2017-03-28 13:55:00,274.04,274.5,274.03,274.43,9613.0,274.04,274.5,274.03,274.43,9613.0
2017-03-28 14:00:00,274.42,274.42,273.97,273.97,9082.0,274.42,274.42,273.97,273.97,9082.0
2017-03-28 14:05:00,273.99,274.28,273.96,274.11,13133.0,273.99,274.28,273.96,274.11,13133.0
2017-03-28 14:10:00,274.19,274.5,274.1,274.27,13389.0,274.19,274.5,274.1,274.27,13389.0
2017-03-28 14:15:00,274.28,274.45,274.11,274.45,8076.0,274.28,274.45,274.11,274.45,8076.0
2017-03-28 14:20:00,274.47,274.81,274.29,274.81,10722.0,274.47,274.81,274.29,274.81,10722.0
2017-03-28 14:25:00,274.77,274.89,274.59,274.59,9072.0,274.77,274.89,274.59,274.59,9072.0
2017-03-28 14:30:00,274.6,274.88,274.45,274.88,20919.0,274.6,274.88,274.45,274.88,20919.0
2017-03-28 14:35:00,274.91,274.91,274.42,274.57,16816.0,274.91,274.91,274.42,274.57,16816.0
2017-03-28 14:40:00,274.56,274.82,274.28,274.75,6814.0,274.56,274.82,274.28,274.75,6814.0
2017-03-28 14:45:00,274.82,275.05,274.7,274.7,5200.0,274.82,275.05,274.7,274.7,5200.0
2017-03-28 14:50:00,274.72,274.98,274.5,274.56,10668.0,274.72,274.98,274.5,274.56,10668.0
2017-03-28 14:55:00,274.72,275.03,274.72,274.8,3300.0,274.72,275.03,274.72,274.8,3300.0
2017-03-28 15:00:00,274.77,274.91,274.49,274.76,8561.0,274.77,274.91,274.49,274.76,8561.0
2017-03-28 15:05:00,274.8,274.8,274.49,274.57,6845.0,274.8,274.8,274.49,274.57,6845.0
2017-03-28 15:10:00,274.49,274.88,274.44,274.49,6344.0,274.49,274.88,274.44,274.49,6344.0
2017-03-28 15:15:00,274.55,274.55,274.23,274.24,6198.0,274.55,274.55,274.23,274.24,6198.0
2017-03-28 15:20:00,274.26,274.36,274.14,274.34,14626.0,274.26,274.36,274.14,274.34,14626.0
2017-03-28 15:25:00,274.38,274.46,274.1,274.2,9968.0,274.38,274.46,274.1,274.2,9968.0
2017-03-28 15:30:00,274.19,274.44,274.17,274.25,10491.0,274.19,274.44,274.17,274.25,10491.0
2017-03-28 15:35:00,274.35,274.41,274.05,274.25,13777.0,274.35,274.41,274.05,274.25,13777.0
2017-03-28 15:40:00,274.2,274.52,274.14,274.36,19825.0,274.2,274.52,274.14,274.36,19825.0
2017-03-28 15:45:00,274.37,274.42,274.0,274.29,31860.0,274.37,274.42,274.0,274.29,31860.0
2017-03-28 15:50:00,274.19,274.43,274.0,274.14,34058.0,274.19,274.43,274.0,274.14,34058.0
2017-03-28 15:55:00,274.13,274.64,274.0,274.11,79037.0,274.13,274.64,274.0,274.11,79037.0
2017-03-29 09:30:00,273.91,273.91,270.15,270.41,125833.0,273.91,273.91,270.15,270.41,125833.0
2017-03-29 09:35:00,270.26,270.34,269.25,270.06,93443.0,270.26,270.34,269.25,270.06,93443.0
2017-03-29 09:40:00,270.13,270.76,269.72,269.96,72508.0,270.13,270.76,269.72,269.96,72508.0
2017-03-29 09:45:00,270.01,270.59,269.84,270.23,55541.0,270.01,270.59,269.84,270.23,55541.0
2017-03-29 09:50:00,270.24,270.73,270.16,270.64,21448.0,270.24,270.73,270.16,270.64,21448.0
2017-03-29 09:55:00,270.62,270.99,270.51,270.62,28423.0,270.62,270.99,270.51,270.62,28423.0
2017-03-29 10:00:00,270.78,270.8,270.01,270.21,26316.0,270.78,270.8,270.01,270.21,26316.0
2017-03-29 10:05:00,270.37,270.41,269.52,269.9,43921.0,270.37,270.41,269.52,269.9,43921.0
2017-03-29 10:10:00,269.88,270.35,269.88,270.06,16469.0,269.88,270.35,269.88,270.06,16469.0
2017-03-29 10:15:00,270.07,270.07,269.5,269.62,29459.0,270.07,270.07,269.5,269.62,29459.0
2017-03-29 10:20:00,269.62,269.79,269.3,269.42,38300.0,269.62,269.79,269.3,269.42,38300.0
2017-03-29 10:25:00,269.39,269.51,269.01,269.04,24589.0,269.39,269.51,269.01,269.04,24589.0
2017-03-29 10:30:00,269.21,269.6,269.09,269.33,49340.0,269.21,269.6,269.09,269.33,49340.0
2017-03-29 10:35:00,269.35,269.73,269.35,269.56,24228.0,269.35,269.73,269.35,269.56,24228.0
2017-03-29 10:40:00,269.57,270.01,269.37,269.47,14712.0,269.57,270.01,269.37,269.47,14712.0
2017-03-29 10:45:00,269.42,270.0,269.39,269.71,28037.0,269.42,270.0,269.39,269.71,28037.0
2017-03-29 10:50:00,269.68,270.08,269.64,269.99,33753.0,269.68,270.08,269.64,269.99,33753.0
2017-03-29 10:55:00,270.0,270.49,269.92,270.48,25205.0,270.0,270.49,269.92,270.48,25205.0
2017-03-29 11:00:00,270.41,270.75,270.0,270.18,25791.0,270.41,270.75,270.0,270.18,25791.0
2017-03-29 11:05:00,270.13,270.21,269.86,270.14,17956.0,270.13,270.21,269.86,270.14,17956.0
2017-03-29 11:10:00,270.25,270.6,270.16,270.5,17137.0,270.25,270.6,270.16,270.5,17137.0
2017-03-29 11:15:00,270.54,270.63,270.2,270.59,13538.0,270.54,270.63,270.2,270.59,13538.0
2017-03-29 11:20:00,270.59,270.65,270.2,270.4,11950.0,270.59,270.65,270.2,270.4,11950.0
2017-03-29 11:25:00,270.44,270.51,270.04,270.35,12750.0,270.44,270.51,270.04,270.35,12750.0
2017-03-29 11:30:00,270.4,270.5,270.23,270.23,14821.0,270.4,270.5,270.23,270.23,14821.0
2017-03-29 11:35:00,270.2,270.4,270.0,270.0,10110.0,270.2,270.4,270.0,270.0,10110.0
2017-03-29 11:40:00,270.0,270.32,269.95,270.25,24226.0,270.0,270.32,269.95,270.25,24226.0
2017-03-29 11:45:00,270.32,270.45,270.18,270.21,6689.0,270.32,270.45,270.18,270.21,6689.0
2017-03-29 11:50:00,270.18,270.4,269.94,270.33,9140.0,270.18,270.4,269.94,270.33,9140.0
2017-03-29 11:55:00,270.37,270.51,270.18,270.5,7058.0,270.37,270.51,270.18,270.5,7058.0
2017-03-29 12:00:00,270.48,270.67,270.29,270.51,16733.0,270.48,270.67,270.29,270.51,16733.0
2017-03-29 12:05:00,270.54,270.72,270.49,270.57,11884.0,270.54,270.72,270.49,270.57,11884.0
2017-03-29 12:10:00,270.62,270.66,270.23,270.25,15224.0,270.62,270.66,270.23,270.25,15224.0
2017-03-29 12:15:00,270.24,270.3,270.02,270.09,12668.0,270.24,270.3,270.02,270.09,12668.0
2017-03-29 12:20:00,270.16,270.46,270.16,270.22,14588.0,270.16,270.46,270.16,270.22,14588.0
2017-03-29 12:25:00,270.22,270.26,270.07,270.14,21722.0,270.22,270.26,270.07,270.14,21722.0
2017-03-29 12:30:00,270.19,270.33,270.11,270.11,16734.0,270.19,270.33,270.11,270.11,16734.0
2017-03-29 12:35:00,270.09,270.18,270.02,270.12,13874.0,270.09,270.18,270.02,270.12,13874.0
2017-03-29 12:40:00,270.13,270.15,269.95,270.07,21359.0,270.13,270.15,269.95,270.07,21359.0
2017-03-29 12:45:00,270.06,270.07,269.69,269.94,8400.0,270.06,270.07,269.69,269.94,8400.0
2017-03-29 12:50:00,269.96,270.01,269.85,269.89,13531.0,269.96,270.01,269.85,269.89,13531.0
2017-03-29 12:55:00,269.97,270.01,269.37,269.47,30660.0,269.97,270.01,269.37,269.47,30660.0
2017-03-29 13:00:00,269.43,269.87,269.39,269.75,26390.0,269.43,269.87,269.39,269.75,26390.0
2017-03-29 13:05:00,269.76,269.95,269.6,269.78,17190.0,269.76,269.95,269.6,269.78,17190.0
2017-03-29 13:10:00,269.77,269.92,269.62,269.84,11761.0,269.77,269.92,269.62,269.84,11761.0
2017-03-29 13:15:00,269.95,269.98,269.78,269.85,14602.0,269.95,269.98,269.78,269.85,14602.0
2017-03-29 13:20:00,269.91,270.0,269.78,269.97,9736.0,269.91,270.0,269.78,269.97,9736.0
2017-03-29 13:25:00,269.87,269.94,269.72,269.79,13990.0,269.87,269.94,269.72,269.79,13990.0
2017-03-29 13:30:00,269.95,269.95,269.74,269.75,8833.0,269.95,269.95,269.74,269.75,8833.0
2017-03-29 13:35:00,269.71,269.86,269.66,269.66,12300.0,269.71,269.86,269.66,269.66,12300.0
2017-03-29 13:40:00,269.71,269.98,269.63,269.98,13524.0,269.71,269.98,269.63,269.98,13524.0
2017-03-29 13:45:00,269.84,269.98,269.76,269.87,14876.0,269.84,269.98,269.76,269.87,14876.0
2017-03-29 13:50:00,269.88,269.98,269.73,269.8,8974.0,269.88,269.98,269.73,269.8,8974.0
2017-03-29 13:55:00,269.84,269.93,269.69,269.76,13333.0,269.84,269.93,269.69,269.76,13333.0
2017-03-29 14:00:00,269.7,269.76,269.41,269.44,11945.0,269.7,269.76,269.41,269.44,11945.0
2017-03-29 14:05:00,269.44,269.53,269.28,269.5,20285.0,269.44,269.53,269.28,269.5,20285.0
2017-03-29 14:10:00,269.51,269.61,269.26,269.26,12662.0,269.51,269.61,269.26,269.26,12662.0
2017-03-29 14:15:00,269.38,269.45,269.26,269.41,10927.0,269.38,269.45,269.26,269.41,10927.0
2017-03-29 14:20:00,269.39,269.45,268.89,268.89,26856.0,269.39,269.45,268.89,268.89,26856.0
2017-03-29 14:25:00,268.89,269.25,268.88,269.17,15302.0,268.89,269.25,268.88,269.17,15302.0
2017-03-29 14:30:00,269.17,269.18,268.91,268.96,12719.0,269.17,269.18,268.91,268.96,12719.0
2017-03-29 14:35:00,268.95,268.96,268.58,268.67,21612.0,268.95,268.96,268.58,268.67,21612.0
2017-03-29 14:40:00,268.72,268.97,268.52,268.88,20780.0,268.72,268.97,268.52,268.88,20780.0
2017-03-29 14:45:00,268.89,269.04,268.78,268.84,12099.0,268.89,269.04,268.78,268.84,12099.0
2017-03-29 14:50:00,268.84,268.9,268.72,268.72,13813.0,268.84,268.9,268.72,268.72,13813.0
2017-03-29 14:55:00,268.71,268.83,268.68,268.68,6555.0,268.71,268.83,268.68,268.68,6555.0
2017-03-29 15:00:00,268.74,268.86,268.6,268.69,26499.0,268.74,268.86,268.6,268.69,26499.0
2017-03-29 15:05:00,268.67,268.85,268.64,268.85,10507.0,268.67,268.85,268.64,268.85,10507.0
2017-03-29 15:10:00,268.83,268.97,268.53,268.59,18671.0,268.83,268.97,268.53,268.59,18671.0
2017-03-29 15:15:00,268.6,268.78,268.58,268.71,23626.0,268.6,268.78,268.58,268.71,23626.0
2017-03-29 15:20:00,268.67,268.95,268.63,268.82,29986.0,268.67,268.95,268.63,268.82,29986.0
2017-03-29 15:25:00,268.86,269.26,268.83,268.99,39463.0,268.86,269.26,268.83,268.99,39463.0
2017-03-29 15:30:00,268.93,268.95,268.75,268.77,19852.0,268.93,268.95,268.75,268.77,19852.0
2017-03-29 15:35:00,268.79,269.21,268.69,269.17,25433.0,268.79,269.21,268.69,269.17,25433.0
2017-03-29 15:40:00,269.17,269.19,268.63,268.63,20757.0,269.17,269.19,268.63,268.63,20757.0
2017-03-29 15:45:00,268.65,268.78,268.53,268.6,44023.0,268.65,268.78,268.53,268.6,44023.0
2017-03-29 15:50:00,268.59,269.25,268.5,268.55,130467.0,268.59,269.25,268.5,268.55,130467.0
2017-03-29 15:55:00,268.51,268.67,268.2,268.53,168029.0,268.51,268.67,268.2,268.53,168029.0
2017-03-30 09:30:00,268.69,269.43,268.12,268.23,44867.0,268.69,269.43,268.12,268.23,44867.0
2017-03-30 09:35:00,268.22,268.89,268.13,268.31,23494.0,268.22,268.89,268.13,268.31,23494.0
2017-03-30 09:40:00,268.29,268.6,267.82,268.5,19580.0,268.29,268.6,267.82,268.5,19580.0
2017-03-30 09:45:00,268.33,268.62,268.14,268.58,13632.0,268.33,268.62,268.14,268.58,13632.0
2017-03-30 09:50:00,268.43,268.85,268.15,268.63,7700.0,268.43,268.85,268.15,268.63,7700.0
2017-03-30 09:55:00,268.63,268.89,268.25,268.72,24750.0,268.63,268.89,268.25,268.72,24750.0
2017-03-30 10:00:00,268.73,269.82,268.6,269.65,26156.0,268.73,269.82,268.6,269.65,26156.0
2017-03-30 10:05:00,269.68,269.78,269.4,269.54,23346.0,269.68,269.78,269.4,269.54,23346.0
2017-03-30 10:10:00,269.49,269.72,269.17,269.29,17850.0,269.49,269.72,269.17,269.29,17850.0
2017-03-30 10:15:00,269.43,269.64,268.69,269.0,19081.0,269.43,269.64,268.69,269.0,19081.0
2017-03-30 10:20:00,268.99,269.24,268.69,268.9,16275.0,268.99,269.24,268.69,268.9,16275.0
2017-03-30 10:25:00,268.83,269.08,268.35,268.71,21478.0,268.83,269.08,268.35,268.71,21478.0
2017-03-30 10:30:00,268.71,269.0,268.26,268.92,15684.0,268.71,269.0,268.26,268.92,15684.0
2017-03-30 10:35:00,268.87,269.44,268.85,268.99,15087.0,268.87,269.44,268.85,268.99,15087.0
2017-03-30 10:40:00,269.01,269.25,268.38,268.75,8100.0,269.01,269.25,268.38,268.75,8100.0
2017-03-30 10:45:00,268.66,268.88,268.29,268.54,13636.0,268.66,268.88,268.29,268.54,13636.0
2017-03-30 10:50:00,268.54,268.68,268.25,268.41,13605.0,268.54,268.68,268.25,268.41,13605.0
2017-03-30 10:55:00,268.46,268.88,268.36,268.57,14164.0,268.46,268.88,268.36,268.57,14164.0
2017-03-30 11:00:00,268.7,269.14,268.62,269.04,20901.0,268.7,269.14,268.62,269.04,20901.0
2017-03-30 11:05:00,269.05,269.25,268.84,269.01,9608.0,269.05,269.25,268.84,269.01,9608.0
2017-03-30 11:10:00,269.01,269.11,268.79,268.96,8285.0,269.01,269.11,268.79,268.96,8285.0
2017-03-30 11:15:00,268.96,269.2,268.76,268.92,10964.0,268.96,269.2,268.76,268.92,10964.0
2017-03-30 11:20:00,268.96,268.96,268.52,268.8,17722.0,268.96,268.96,268.52,268.8,17722.0
2017-03-30 11:25:00,268.84,268.84,268.64,268.77,13153.0,268.84,268.84,268.64,268.77,13153.0
2017-03-30 11:30:00,268.75,268.75,268.49,268.5,13637.0,268.75,268.75,268.49,268.5,13637.0
2017-03-30 11:35:00,268.52,268.72,268.45,268.65,8308.0,268.52,268.72,268.45,268.65,8308.0
2017-03-30 11:40:00,268.62,268.68,268.28,268.38,8250.0,268.62,268.68,268.28,268.38,8250.0
2017-03-30 11:45:00,268.38,268.54,268.05,268.1,15905.0,268.38,268.54,268.05,268.1,15905.0
2017-03-30 11:50:00,268.13,268.29,267.8,267.82,11043.0,268.13,268.29,267.8,267.82,11043.0
2017-03-30 11:55:00,267.84,267.97,267.74,267.97,8842.0,267.84,267.97,267.74,267.97,8842.0
2017-03-30 12:00:00,267.88,268.23,267.88,268.03,9753.0,267.88,268.23,267.88,268.03,9753.0
2017-03-30 12:05:00,267.91,268.22,267.91,268.07,7566.0,267.91,268.22,267.91,268.07,7566.0
2017-03-30 12:10:00,268.13,268.13,267.95,268.04,7123.0,268.13,268.13,267.95,268.04,7123.0
2017-03-30 12:15:00,268.04,268.21,268.02,268.21,11500.0,268.04,268.21,268.02,268.21,11500.0
2017-03-30 12:20:00,268.18,268.21,268.06,268.06,5291.0,268.18,268.21,268.06,268.06,5291.0
2017-03-30 12:25:00,268.03,268.37,268.03,268.28,8045.0,268.03,268.37,268.03,268.28,8045.0
2017-03-30 12:30:00,268.28,268.83,268.25,268.63,17587.0,268.28,268.83,268.25,268.63,17587.0
2017-03-30 12:35:00,268.65,268.79,268.42,268.57,25510.0,268.65,268.79,268.42,268.57,25510.0
2017-03-30 12:40:00,268.5,268.96,268.5,268.9,6485.0,268.5,268.96,268.5,268.9,6485.0
2017-03-30 12:45:00,268.89,269.26,268.81,268.81,11170.0,268.89,269.26,268.81,268.81,11170.0
2017-03-30 12:50:00,268.82,269.2,268.82,269.17,4900.0,268.82,269.2,268.82,269.17,4900.0
2017-03-30 12:55:00,269.12,269.12,268.85,268.86,6000.0,269.12,269.12,268.85,268.86,6000.0
2017-03-30 13:00:00,268.86,269.11,268.71,268.81,12818.0,268.86,269.11,268.71,268.81,12818.0
2017-03-30 13:05:00,268.87,269.15,268.82,269.01,6900.0,268.87,269.15,268.82,269.01,6900.0
2017-03-30 13:10:00,269.02,269.18,268.99,269.06,7350.0,269.02,269.18,268.99,269.06,7350.0
2017-03-30 13:15:00,269.15,269.4,269.07,269.3,9562.0,269.15,269.4,269.07,269.3,9562.0
2017-03-30 13:20:00,269.3,269.65,269.21,269.65,10591.0,269.3,269.65,269.21,269.65,10591.0
2017-03-30 13:25:00,269.66,269.7,269.52,269.62,14158.0,269.66,269.7,269.52,269.62,14158.0
2017-03-30 13:30:00,269.66,269.75,269.35,269.35,17599.0,269.66,269.75,269.35,269.35,17599.0
2017-03-30 13:35:00,269.33,269.33,269.13,269.26,5460.0,269.33,269.33,269.13,269.26,5460.0
2017-03-30 13:40:00,269.2,269.23,269.0,269.08,3833.0,269.2,269.23,269.0,269.08,3833.0
2017-03-30 13:45:00,269.1,269.26,269.01,269.07,15595.0,269.1,269.26,269.01,269.07,15595.0
2017-03-30 13:50:00,269.13,269.17,268.98,269.07,8291.0,269.13,269.17,268.98,269.07,8291.0
2017-03-30 13:55:00,269.05,269.23,268.95,269.23,4819.0,269.05,269.23,268.95,269.23,4819.0
2017-03-30 14:00:00,269.21,269.52,269.21,269.52,5250.0,269.21,269.52,269.21,269.52,5250.0
2017-03-30 14:05:00,269.47,269.65,269.42,269.63,17196.0,269.47,269.65,269.42,269.63,17196.0
2017-03-30 14:10:00,269.62,269.67,269.46,269.46,8275.0,269.62,269.67,269.46,269.46,8275.0
2017-03-30 14:15:00,269.44,269.6,269.4,269.53,8861.0,269.44,269.6,269.4,269.53,8861.0
2017-03-30 14:20:00,269.45,269.87,269.43,269.87,11400.0,269.45,269.87,269.43,269.87,11400.0
2017-03-30 14:25:00,269.82,269.99,269.82,269.92,12139.0,269.82,269.99,269.82,269.92,12139.0
2017-03-30 14:30:00,269.92,270.0,269.79,269.83,13987.0,269.92,270.0,269.79,269.83,13987.0
2017-03-30 14:35:00,269.89,269.98,269.79,269.98,6636.0,269.89,269.98,269.79,269.98,6636.0
2017-03-30 14:40:00,269.99,270.07,269.66,269.66,15836.0,269.99,270.07,269.66,269.66,15836.0
2017-03-30 14:45:00,269.64,269.74,269.5,269.57,10195.0,269.64,269.74,269.5,269.57,10195.0
2017-03-30 14:50:00,269.61,269.8,269.2,269.2,10868.0,269.61,269.8,269.2,269.2,10868.0
2017-03-30 14:55:00,269.19,269.38,269.17,269.38,12322.0,269.19,269.38,269.17,269.38,12322.0
2017-03-30 15:00:00,269.3,269.34,269.02,269.06,17922.0,269.3,269.34,269.02,269.06,17922.0
2017-03-30 15:05:00,269.08,269.53,269.06,269.44,11640.0,269.08,269.53,269.06,269.44,11640.0
2017-03-30 15:10:00,269.44,269.44,268.86,268.88,10072.0,269.44,269.44,268.86,268.88,10072.0
2017-03-30 15:15:00,268.92,269.36,268.88,269.27,8708.0,268.92,269.36,268.88,269.27,8708.0
2017-03-30 15:20:00,269.33,269.69,269.29,269.57,17146.0,269.33,269.69,269.29,269.57,17146.0
2017-03-30 15:25:00,269.5,269.54,269.33,269.5,32744.0,269.5,269.54,269.33,269.5,32744.0
2017-03-30 15:30:00,269.5,269.59,269.36,269.42,18415.0,269.5,269.59,269.36,269.42,18415.0
2017-03-30 15:35:00,269.45,269.72,269.45,269.55,30329.0,269.45,269.72,269.45,269.55,30329.0
2017-03-30 15:40:00,269.54,269.54,269.0,269.3,26165.0,269.54,269.54,269.0,269.3,26165.0
2017-03-30 15:45:00,269.29,269.41,269.12,269.12,27793.0,269.29,269.41,269.12,269.12,27793.0
2017-03-30 15:50:00,269.18,269.31,269.03,269.05,23263.0,269.18,269.31,269.03,269.05,23263.0
2017-03-30 15:55:00,269.05,269.25,268.89,268.95,48533.0,269.05,269.25,268.89,268.95,48533.0
2017-03-31 09:30:00,269.3,270.49,268.02,268.68,38398.0,269.3,270.49,268.02,268.68,38398.0
2017-03-31 09:35:00,268.65,268.89,268.34,268.64,7900.0,268.65,268.89,268.34,268.64,7900.0
2017-03-31 09:40:00,268.67,268.84,268.47,268.84,5758.0,268.67,268.84,268.47,268.84,5758.0
2017-03-31 09:45:00,268.88,269.2,268.6,268.6,27033.0,268.88,269.2,268.6,268.6,27033.0
2017-03-31 09:50:00,268.58,268.93,268.51,268.72,18674.0,268.58,268.93,268.51,268.72,18674.0
2017-03-31 09:55:00,268.72,268.98,268.6,268.68,5241.0,268.72,268.98,268.6,268.68,5241.0
2017-03-31 10:00:00,268.59,269.34,268.56,269.26,13778.0,268.59,269.34,268.56,269.26,13778.0
2017-03-31 10:05:00,269.34,269.92,268.99,269.71,15203.0,269.34,269.92,268.99,269.71,15203.0
2017-03-31 10:10:00,269.71,270.22,269.57,270.22,19387.0,269.71,270.22,269.57,270.22,19387.0
2017-03-31 10:15:00,270.12,270.37,269.5,269.5,18137.0,270.12,270.37,269.5,269.5,18137.0
2017-03-31 10:20:00,269.38,269.4,269.02,269.34,6153.0,269.38,269.4,269.02,269.34,6153.0
2017-03-31 10:25:00,269.34,269.64,269.04,269.41,21943.0,269.34,269.64,269.04,269.41,21943.0
2017-03-31 10:30:00,269.4,269.4,268.82,269.03,8898.0,269.4,269.4,268.82,269.03,8898.0
2017-03-31 10:35:00,269.15,269.88,269.04,269.59,8873.0,269.15,269.88,269.04,269.59,8873.0
2017-03-31 10:40:00,269.59,269.6,268.97,269.36,9329.0,269.59,269.6,268.97,269.36,9329.0
2017-03-31 10:45:00,269.34,269.48,269.1,269.39,8700.0,269.34,269.48,269.1,269.39,8700.0
2017-03-31 10:50:00,269.47,269.86,269.36,269.86,10771.0,269.47,269.86,269.36,269.86,10771.0
2017-03-31 10:55:00,269.85,270.65,269.84,270.14,20707.0,269.85,270.65,269.84,270.14,20707.0
2017-03-31 11:00:00,270.2,270.75,270.12,270.47,16440.0,270.2,270.75,270.12,270.47,16440.0
2017-03-31 11:05:00,270.55,270.64,270.32,270.48,11684.0,270.55,270.64,270.32,270.48,11684.0
2017-03-31 11:10:00,270.42,270.48,269.73,270.24,17658.0,270.42,270.48,269.73,270.24,17658.0
2017-03-31 11:15:00,270.27,270.36,270.0,270.24,11541.0,270.27,270.36,270.0,270.24,11541.0
2017-03-31 11:20:00,270.29,270.34,269.94,270.23,12696.0,270.29,270.34,269.94,270.23,12696.0
2017-03-31 11:25:00,270.26,270.26,269.73,269.73,12468.0,270.26,270.26,269.73,269.73,12468.0
2017-03-31 11:30:00,269.71,275.0,269.6,273.65,213299.0,269.71,275.0,269.6,273.65,213299.0
2017-03-31 11:35:00,274.15,274.15,268.68,271.64,132094.0,274.15,274.15,268.68,271.64,132094.0
2017-03-31 11:40:00,271.95,272.88,271.48,271.86,70200.0,271.95,272.88,271.48,271.86,70200.0
2017-03-31 11:45:00,271.86,272.42,271.0,272.39,29172.0,271.86,272.42,271.0,272.39,29172.0
2017-03-31 11:50:00,272.38,273.9,272.38,273.9,38142.0,272.38,273.9,272.38,273.9,38142.0
2017-03-31 11:55:00,273.82,273.89,272.12,272.74,48584.0,273.82,273.89,272.12,272.74,48584.0
2017-03-31 12:00:00,272.76,273.01,272.43,272.59,41279.0,272.76,273.01,272.43,272.59,41279.0
2017-03-31 12:05:00,272.57,272.84,272.11,272.44,44718.0,272.57,272.84,272.11,272.44,44718.0
2017-03-31 12:10:00,272.33,272.44,271.55,272.09,44237.0,272.33,272.44,271.55,272.09,44237.0
2017-03-31 12:15:00,272.09,272.4,272.0,272.17,21497.0,272.09,272.4,272.0,272.17,21497.0
2017-03-31 12:20:00,272.13,272.72,272.0,272.72,19045.0,272.13,272.72,272.0,272.72,19045.0
2017-03-31 12:25:00,272.72,273.22,272.68,273.2,24537.0,272.72,273.22,272.68,273.2,24537.0
2017-03-31 12:30:00,273.15,273.95,273.01,273.66,69815.0,273.15,273.95,273.01,273.66,69815.0
2017-03-31 12:35:00,273.61,273.61,273.06,273.32,31899.0,273.61,273.61,273.06,273.32,31899.0
2017-03-31 12:40:00,273.32,273.44,272.77,273.03,22806.0,273.32,273.44,272.77,273.03,22806.0
2017-03-31 12:45:00,272.85,272.92,272.27,272.27,7675.0,272.85,272.92,272.27,272.27,7675.0
2017-03-31 12:50:00,272.28,272.44,271.7,272.14,14370.0,272.28,272.44,271.7,272.14,14370.0
2017-03-31 12:55:00,271.93,272.88,271.9,272.48,10673.0,271.93,272.88,271.9,272.48,10673.0
2017-03-31 13:00:00,272.4,272.45,272.05,272.14,14190.0,272.4,272.45,272.05,272.14,14190.0
2017-03-31 13:05:00,272.1,272.1,271.18,271.38,15829.0,272.1,272.1,271.18,271.38,15829.0
2017-03-31 13:10:00,271.35,271.48,270.67,271.13,17654.0,271.35,271.48,270.67,271.13,17654.0
2017-03-31 13:15:00,271.17,272.24,271.03,272.03,46910.0,271.17,272.24,271.03,272.03,46910.0
2017-03-31 13:20:00,272.1,272.52,271.94,272.0,30186.0,272.1,272.52,271.94,272.0,30186.0
2017-03-31 13:25:00,271.98,272.33,271.94,272.25,13392.0,271.98,272.33,271.94,272.25,13392.0
2017-03-31 13:30:00,272.21,272.22,271.48,271.63,8751.0,272.21,272.22,271.48,271.63,8751.0
2017-03-31 13:35:00,271.6,271.91,271.48,271.6,9053.0,271.6,271.91,271.48,271.6,9053.0
2017-03-31 13:40:00,271.6,272.32,271.6,271.9,12300.0,271.6,272.32,271.6,271.9,12300.0
2017-03-31 13:45:00,271.85,272.22,271.79,272.13,14146.0,271.85,272.22,271.79,272.13,14146.0
2017-03-31 13:50:00,272.05,272.1,271.65,271.96,10813.0,272.05,272.1,271.65,271.96,10813.0
2017-03-31 13:55:00,271.89,271.94,271.6,271.79,7274.0,271.89,271.94,271.6,271.79,7274.0
2017-03-31 14:00:00,271.73,271.96,271.42,271.65,9767.0,271.73,271.96,271.42,271.65,9767.0
2017-03-31 14:05:00,271.64,271.94,271.43,271.81,13163.0,271.64,271.94,271.43,271.81,13163.0
2017-03-31 14:10:00,271.87,271.97,271.35,271.69,13906.0,271.87,271.97,271.35,271.69,13906.0
2017-03-31 14:15:00,271.63,271.63,271.38,271.54,6634.0,271.63,271.63,271.38,271.54,6634.0
2017-03-31 14:20:00,271.48,271.76,271.39,271.76,5629.0,271.48,271.76,271.39,271.76,5629.0
2017-03-31 14:25:00,271.81,272.04,271.7,271.84,12422.0,271.81,272.04,271.7,271.84,12422.0
2017-03-31 14:30:00,271.75,272.29,271.68,272.09,13809.0,271.75,272.29,271.68,272.09,13809.0
2017-03-31 14:35:00,272.07,272.3,271.91,271.96,10382.0,272.07,272.3,271.91,271.96,10382.0
2017-03-31 14:40:00,272.0,272.8,271.97,272.78,18335.0,272.0,272.8,271.97,272.78,18335.0
2017-03-31 14:45:00,272.79,273.84,272.69,273.25,66013.0,272.79,273.84,272.69,273.25,66013.0
2017-03-31 14:50:00,273.35,274.3,273.19,273.72,64208.0,273.35,274.3,273.19,273.72,64208.0
2017-03-31 14:55:00,273.73,274.0,273.4,273.71,31989.0,273.73,274.0,273.4,273.71,31989.0
2017-03-31 15:00:00,273.75,273.9,273.43,273.69,23745.0,273.75,273.9,273.43,273.69,23745.0
2017-03-31 15:05:00,273.68,273.81,273.37,273.77,17163.0,273.68,273.81,273.37,273.77,17163.0
2017-03-31 15:10:00,273.69,273.71,273.27,273.41,22319.0,273.69,273.71,273.27,273.41,22319.0
2017-03-31 15:15:00,273.44,273.53,273.25,273.41,23473.0,273.44,273.53,273.25,273.41,23473.0
2017-03-31 15:20:00,273.41,273.47,273.21,273.35,15764.0,273.41,273.47,273.21,273.35,15764.0
2017-03-31 15:25:00,273.34,273.52,273.19,273.47,24752.0,273.34,273.52,273.19,273.47,24752.0
2017-03-31 15:30:00,273.47,273.78,273.37,273.48,38153.0,273.47,273.78,273.37,273.48,38153.0
2017-03-31 15:35:00,273.5,273.68,273.38,273.56,23833.0,273.5,273.68,273.38,273.56,23833.0
2017-03-31 15:40:00,273.55,273.99,273.5,273.77,39542.0,273.55,273.99,273.5,273.77,39542.0
2017-03-31 15:45:00,273.77,273.95,273.4,273.61,47719.0,273.77,273.95,273.4,273.61,47719.0
2017-03-31 15:50:00,273.55,273.62,273.34,273.57,50479.0,273.55,273.62,273.34,273.57,50479.0
2017-03-31 15:55:00,273.53,274.0,273.36,273.42,126178.0,273.53,274.0,273.36,273.42,126178.0
2017-04-03 09:30:00,274.08,274.42,273.53,273.86,35528.0,274.08,274.42,273.53,273.86,35528.0
2017-04-03 09:35:00,274.08,274.56,273.85,274.55,30872.0,274.08,274.56,273.85,274.55,30872.0
2017-04-03 09:40:00,274.55,274.64,274.2,274.23,20423.0,274.55,274.64,274.2,274.23,20423.0
2017-04-03 09:45:00,274.49,274.79,274.21,274.34,21835.0,274.49,274.79,274.21,274.34,21835.0
2017-04-03 09:50:00,274.49,274.58,273.99,274.25,30162.0,274.49,274.58,273.99,274.25,30162.0
2017-04-03 09:55:00,274.23,274.28,273.74,274.08,18750.0,274.23,274.28,273.74,274.08,18750.0
2017-04-03 10:00:00,274.04,274.31,273.42,273.42,16183.0,274.04,274.31,273.42,273.42,16183.0
2017-04-03 10:05:00,273.42,273.52,272.54,272.54,21044.0,273.42,273.52,272.54,272.54,21044.0
2017-04-03 10:10:00,272.56,273.3,272.3,273.03,25707.0,272.56,273.3,272.3,273.03,25707.0
2017-04-03 10:15:00,273.06,273.61,273.05,273.55,6410.0,273.06,273.61,273.05,273.55,6410.0
2017-04-03 10:20:00,273.57,273.97,273.53,273.65,21904.0,273.57,273.97,273.53,273.65,21904.0
2017-04-03 10:25:00,273.66,274.19,273.66,273.89,16605.0,273.66,274.19,273.66,273.89,16605.0
2017-04-03 10:30:00,273.87,274.19,273.36,274.06,10083.0,273.87,274.19,273.36,274.06,10083.0
2017-04-03 10:35:00,274.01,274.06,273.41,273.54,10115.0,274.01,274.06,273.41,273.54,10115.0
2017-04-03 10:40:00,273.64,273.87,273.26,273.72,16759.0,273.64,273.87,273.26,273.72,16759.0
2017-04-03 10:45:00,273.75,274.0,273.42,273.47,15719.0,273.75,274.0,273.42,273.47,15719.0
2017-04-03 10:50:00,273.52,273.53,272.55,272.88,23925.0,273.52,273.53,272.55,272.88,23925.0
2017-04-03 10:55:00,272.94,272.96,272.0,272.22,16219.0,272.94,272.96,272.0,272.22,16219.0
2017-04-03 11:00:00,272.23,272.56,272.23,272.56,21759.0,272.23,272.56,272.23,272.56,21759.0
2017-04-03 11:05:00,272.48,272.48,271.88,272.17,11807.0,272.48,272.48,271.88,272.17,11807.0
2017-04-03 11:10:00,272.18,272.33,272.12,272.31,11878.0,272.18,272.33,272.12,272.31,11878.0
2017-04-03 11:15:00,272.35,272.47,272.14,272.14,10390.0,272.35,272.47,272.14,272.14,10390.0
2017-04-03 11:20:00,272.19,272.61,271.94,272.51,13897.0,272.19,272.61,271.94,272.51,13897.0
2017-04-03 11:25:00,272.56,272.59,272.05,272.17,14038.0,272.56,272.59,272.05,272.17,14038.0
2017-04-03 11:30:00,272.3,272.42,271.95,272.12,8200.0,272.3,272.42,271.95,272.12,8200.0
2017-04-03 11:35:00,272.13,272.36,271.94,272.12,12792.0,272.13,272.36,271.94,272.12,12792.0
2017-04-03 11:40:00,272.12,272.38,271.93,271.93,6089.0,272.12,272.38,271.93,271.93,6089.0
2017-04-03 11:45:00,272.0,272.17,271.63,271.69,14340.0,272.0,272.17,271.63,271.69,14340.0
2017-04-03 11:50:00,271.78,271.9,271.47,271.5,14990.0,271.78,271.9,271.47,271.5,14990.0
2017-04-03 11:55:00,271.44,271.94,271.44,271.5,5900.0,271.44,271.94,271.44,271.5,5900.0
2017-04-03 12:00:00,271.44,271.65,271.33,271.43,16609.0,271.44,271.65,271.33,271.43,16609.0
2017-04-03 12:05:00,271.49,271.58,271.29,271.43,6415.0,271.49,271.58,271.29,271.43,6415.0
2017-04-03 12:10:00,271.44,271.95,271.44,271.6,19510.0,271.44,271.95,271.44,271.6,19510.0
2017-04-03 12:15:00,271.6,272.2,271.6,271.86,8269.0,271.6,272.2,271.6,271.86,8269.0
2017-04-03 12:20:00,271.95,272.0,271.7,271.99,9472.0,271.95,272.0,271.7,271.99,9472.0
2017-04-03 12:25:00,271.9,272.0,271.63,271.99,16885.0,271.9,272.0,271.63,271.99,16885.0
2017-04-03 12:30:00,271.97,272.22,271.75,271.75,4189.0,271.97,272.22,271.75,271.75,4189.0
2017-04-03 12:35:00,271.75,271.9,271.56,271.63,10700.0,271.75,271.9,271.56,271.63,10700.0
2017-04-03 12:40:00,271.64,271.92,271.63,271.88,3100.0,271.64,271.92,271.63,271.88,3100.0
2017-04-03 12:45:00,271.93,271.93,271.58,271.78,7396.0,271.93,271.93,271.58,271.78,7396.0
2017-04-03 12:50:00,271.66,272.25,271.66,272.25,13197.0,271.66,272.25,271.66,272.25,13197.0
2017-04-03 12:55:00,272.19,272.85,272.18,272.85,11992.0,272.19,272.85,272.18,272.85,11992.0
2017-04-03 13:00:00,272.84,273.07,272.64,272.99,9886.0,272.84,273.07,272.64,272.99,9886.0
2017-04-03 13:05:00,272.98,273.03,272.41,272.68,14925.0,272.98,273.03,272.41,272.68,14925.0
2017-04-03 13:10:00,272.59,273.32,272.52,272.97,12106.0,272.59,273.32,272.52,272.97,12106.0
2017-04-03 13:15:00,272.97,273.13,272.72,272.72,5737.0,272.97,273.13,272.72,272.72,5737.0
2017-04-03 13:20:00,272.69,272.83,272.33,272.39,3400.0,272.69,272.83,272.33,272.39,3400.0
2017-04-03 13:25:00,272.4,272.87,272.33,272.77,10689.0,272.4,272.87,272.33,272.77,10689.0
2017-04-03 13:30:00,272.79,273.0,272.62,272.96,9355.0,272.79,273.0,272.62,272.96,9355.0
2017-04-03 13:35:00,272.89,272.9,272.53,272.55,11733.0,272.89,272.9,272.53,272.55,11733.0
2017-04-03 13:40:00,272.52,272.72,272.51,272.57,5956.0,272.52,272.72,272.51,272.57,5956.0
2017-04-03 13:45:00,272.57,272.86,272.55,272.63,6806.0,272.57,272.86,272.55,272.63,6806.0
2017-04-03 13:50:00,272.63,272.78,272.52,272.57,10800.0,272.63,272.78,272.52,272.57,10800.0
2017-04-03 13:55:00,272.56,272.71,272.45,272.71,7391.0,272.56,272.71,272.45,272.71,7391.0
2017-04-03 14:00:00,272.66,272.78,272.58,272.59,6720.0,272.66,272.78,272.58,272.59,6720.0
2017-04-03 14:05:00,272.67,272.68,272.33,272.38,5698.0,272.67,272.68,272.33,272.38,5698.0
2017-04-03 14:10:00,272.4,272.63,272.32,272.48,7180.0,272.4,272.63,272.32,272.48,7180.0
2017-04-03 14:15:00,272.55,272.65,272.47,272.54,9700.0,272.55,272.65,272.47,272.54,9700.0
2017-04-03 14:20:00,272.54,272.62,272.4,272.62,12401.0,272.54,272.62,272.4,272.62,12401.0
2017-04-03 14:25:00,272.63,272.95,272.59,272.88,16480.0,272.63,272.95,272.59,272.88,16480.0
2017-04-03 14:30:00,272.82,273.11,272.76,272.76,10644.0,272.82,273.11,272.76,272.76,10644.0
2017-04-03 14:35:00,272.74,273.06,272.65,272.82,5889.0,272.74,273.06,272.65,272.82,5889.0
2017-04-03 14:40:00,273.04,273.46,273.01,273.3,15717.0,273.04,273.46,273.01,273.3,15717.0
2017-04-03 14:45:00,273.28,273.43,273.09,273.28,11679.0,273.28,273.43,273.09,273.28,11679.0
2017-04-03 14:50:00,273.21,273.25,273.01,273.2,5000.0,273.21,273.25,273.01,273.2,5000.0
2017-04-03 14:55:00,273.2,273.2,272.96,272.99,10780.0,273.2,273.2,272.96,272.99,10780.0
2017-04-03 15:00:00,273.0,273.23,272.97,273.21,10871.0,273.0,273.23,272.97,273.21,10871.0
2017-04-03 15:05:00,273.14,273.29,273.01,273.21,12159.0,273.14,273.29,273.01,273.21,12159.0
2017-04-03 15:10:00,273.25,273.35,272.91,273.23,13689.0,273.25,273.35,272.91,273.23,13689.0
2017-04-03 15:15:00,273.22,273.25,272.76,272.76,9612.0,273.22,273.25,272.76,272.76,9612.0
2017-04-03 15:20:00,272.76,273.16,272.75,273.16,12207.0,272.76,273.16,272.75,273.16,12207.0
2017-04-03 15:25:00,273.28,273.33,273.02,273.16,24982.0,273.28,273.33,273.02,273.16,24982.0
2017-04-03 15:30:00,273.08,273.21,272.93,273.21,16500.0,273.08,273.21,272.93,273.21,16500.0
2017-04-03 15:35:00,273.2,273.2,272.75,272.76,27738.0,273.2,273.2,272.75,272.76,27738.0
2017-04-03 15:40:00,272.75,272.93,272.61,272.69,32532.0,272.75,272.93,272.61,272.69,32532.0
2017-04-03 15:45:00,272.72,272.97,272.55,272.64,33634.0,272.72,272.97,272.55,272.64,33634.0
2017-04-03 15:50:00,272.6,272.82,272.36,272.75,45335.0,272.6,272.82,272.36,272.75,45335.0
2017-04-03 15:55:00,272.79,273.03,272.54,272.72,92514.0,272.79,273.03,272.54,272.72,92514.0
2017-04-04 09:30:00,273.0,274.14,273.0,273.5,33925.0,273.0,274.14,273.0,273.5,33925.0
2017-04-04 09:35:00,273.88,274.24,273.24,273.36,34560.0,273.88,274.24,273.24,273.36,34560.0
2017-04-04 09:40:00,273.22,274.25,273.19,273.75,13334.0,273.22,274.25,273.19,273.75,13334.0
2017-04-04 09:45:00,273.75,274.1,273.44,273.61,9800.0,273.75,274.1,273.44,273.61,9800.0
2017-04-04 09:50:00,273.56,273.89,273.34,273.36,10022.0,273.56,273.89,273.34,273.36,10022.0
2017-04-04 09:55:00,273.34,274.08,273.24,273.84,17161.0,273.34,274.08,273.24,273.84,17161.0
2017-04-04 10:00:00,273.71,274.0,273.2,273.21,36187.0,273.71,274.0,273.2,273.21,36187.0
2017-04-04 10:05:00,273.17,273.42,272.77,273.42,11358.0,273.17,273.42,272.77,273.42,11358.0
2017-04-04 10:10:00,273.44,273.69,273.25,273.51,10100.0,273.44,273.69,273.25,273.51,10100.0
2017-04-04 10:15:00,273.51,273.56,273.01,273.01,11013.0,273.51,273.56,273.01,273.01,11013.0
2017-04-04 10:20:00,273.02,273.55,272.85,272.86,21204.0,273.02,273.55,272.85,272.86,21204.0
2017-04-04 10:25:00,272.82,272.9,272.57,272.75,11173.0,272.82,272.9,272.57,272.75,11173.0
2017-04-04 10:30:00,272.67,273.4,272.67,273.24,9100.0,272.67,273.4,272.67,273.24,9100.0
2017-04-04 10:35:00,273.15,273.44,273.05,273.31,4675.0,273.15,273.44,273.05,273.31,4675.0
2017-04-04 10:40:00,273.31,273.51,273.13,273.29,6950.0,273.31,273.51,273.13,273.29,6950.0
2017-04-04 10:45:00,273.29,273.5,273.11,273.24,5100.0,273.29,273.5,273.11,273.24,5100.0
2017-04-04 10:50:00,273.33,273.49,273.24,273.39,11400.0,273.33,273.49,273.24,273.39,11400.0
2017-04-04 10:55:00,273.39,273.47,273.16,273.36,6299.0,273.39,273.47,273.16,273.36,6299.0
2017-04-04 11:00:00,273.3,273.8,273.25,273.77,10667.0,273.3,273.8,273.25,273.77,10667.0
2017-04-04 11:05:00,273.77,273.88,273.35,273.88,9700.0,273.77,273.88,273.35,273.88,9700.0
2017-04-04 11:10:00,273.83,273.89,273.52,273.71,4800.0,273.83,273.89,273.52,273.71,4800.0
2017-04-04 11:15:00,273.67,273.85,273.45,273.55,11511.0,273.67,273.85,273.45,273.55,11511.0
2017-04-04 11:20:00,273.42,273.8,273.41,273.77,7316.0,273.42,273.8,273.41,273.77,7316.0
2017-04-04 11:25:00,273.84,274.06,273.69,273.73,15738.0,273.84,274.06,273.69,273.73,15738.0
2017-04-04 11:30:00,273.75,274.1,273.75,274.1,10211.0,273.75,274.1,273.75,274.1,10211.0
2017-04-04 11:35:00,273.98,274.18,273.77,273.86,6638.0,273.98,274.18,273.77,273.86,6638.0
2017-04-04 11:40:00,273.94,274.33,273.91,274.25,12531.0,273.94,274.33,273.91,274.25,12531.0
2017-04-04 11:45:00,274.3,274.67,274.29,274.61,11776.0,274.3,274.67,274.29,274.61,11776.0
2017-04-04 11:50:00,274.71,274.73,274.31,274.34,5942.0,274.71,274.73,274.31,274.34,5942.0
2017-04-04 11:55:00,274.34,274.64,274.01,274.54,14151.0,274.34,274.64,274.01,274.54,14151.0
2017-04-04 12:00:00,274.54,274.69,274.22,274.41,12473.0,274.54,274.69,274.22,274.41,12473.0
2017-04-04 12:05:00,274.49,274.51,274.06,274.19,7000.0,274.49,274.51,274.06,274.19,7000.0
2017-04-04 12:10:00,274.31,274.41,274.16,274.37,12118.0,274.31,274.41,274.16,274.37,12118.0
2017-04-04 12:15:00,274.25,274.43,274.14,274.43,9496.0,274.25,274.43,274.14,274.43,9496.0
2017-04-04 12:20:00,274.43,274.43,274.13,274.26,4867.0,274.43,274.43,274.13,274.26,4867.0
2017-04-04 12:25:00,274.37,274.51,274.29,274.47,2200.0,274.37,274.51,274.29,274.47,2200.0
2017-04-04 12:30:00,274.36,274.48,274.09,274.22,7505.0,274.36,274.48,274.09,274.22,7505.0
2017-04-04 12:35:00,274.2,274.3,273.96,274.16,17525.0,274.2,274.3,273.96,274.16,17525.0
2017-04-04 12:40:00,274.21,274.25,273.73,273.73,2434.0,274.21,274.25,273.73,273.73,2434.0
2017-04-04 12:45:00,273.74,274.12,273.73,274.0,16600.0,273.74,274.12,273.73,274.0,16600.0
2017-04-04 12:50:00,273.91,273.92,273.47,273.66,7150.0,273.91,273.92,273.47,273.66,7150.0
2017-04-04 12:55:00,273.65,273.86,273.61,273.75,5558.0,273.65,273.86,273.61,273.75,5558.0
2017-04-04 13:00:00,273.54,273.7,273.46,273.61,7244.0,273.54,273.7,273.46,273.61,7244.0
2017-04-04 13:05:00,273.47,273.72,273.29,273.64,14311.0,273.47,273.72,273.29,273.64,14311.0
2017-04-04 13:10:00,273.64,273.8,273.58,273.72,18600.0,273.64,273.8,273.58,273.72,18600.0
2017-04-04 13:15:00,273.73,273.8,273.52,273.63,7700.0,273.73,273.8,273.52,273.63,7700.0
2017-04-04 13:20:00,273.65,273.67,273.44,273.64,10723.0,273.65,273.67,273.44,273.64,10723.0
2017-04-04 13:25:00,273.64,273.65,273.23,273.23,14983.0,273.64,273.65,273.23,273.23,14983.0
2017-04-04 13:30:00,273.32,273.41,273.2,273.35,4343.0,273.32,273.41,273.2,273.35,4343.0
2017-04-04 13:35:00,273.35,273.5,273.28,273.49,3400.0,273.35,273.5,273.28,273.49,3400.0
2017-04-04 13:40:00,273.27,273.39,273.2,273.31,5475.0,273.27,273.39,273.2,273.31,5475.0
2017-04-04 13:45:00,273.32,273.41,273.15,273.3,3595.0,273.32,273.41,273.15,273.3,3595.0
2017-04-04 13:50:00,273.3,273.45,273.2,273.36,4325.0,273.3,273.45,273.2,273.36,4325.0
2017-04-04 13:55:00,273.17,273.38,273.17,273.37,4100.0,273.17,273.38,273.17,273.37,4100.0
2017-04-04 14:00:00,273.36,273.54,273.29,273.51,6311.0,273.36,273.54,273.29,273.51,6311.0
2017-04-04 14:05:00,273.45,273.65,273.41,273.5,8895.0,273.45,273.65,273.41,273.5,8895.0
2017-04-04 14:10:00,273.46,274.04,273.46,274.04,27088.0,273.46,274.04,273.46,274.04,27088.0
2017-04-04 14:15:00,273.97,274.13,273.91,273.91,4325.0,273.97,274.13,273.91,273.91,4325.0
2017-04-04 14:20:00,273.87,273.87,273.71,273.79,3100.0,273.87,273.87,273.71,273.79,3100.0
2017-04-04 14:25:00,273.78,273.92,273.56,273.74,5072.0,273.78,273.92,273.56,273.74,5072.0
2017-04-04 14:30:00,273.74,273.99,273.73,273.95,13910.0,273.74,273.99,273.73,273.95,13910.0
2017-04-04 14:35:00,273.91,274.14,273.84,273.94,5672.0,273.91,274.14,273.84,273.94,5672.0
2017-04-04 14:40:00,273.92,274.28,273.91,274.18,9523.0,273.92,274.28,273.91,274.18,9523.0
2017-04-04 14:45:00,274.18,274.26,273.97,274.08,9905.0,274.18,274.26,273.97,274.08,9905.0
2017-04-04 14:50:00,274.06,274.25,273.89,274.18,4975.0,274.06,274.25,273.89,274.18,4975.0
2017-04-04 14:55:00,274.18,274.26,273.93,273.93,7167.0,274.18,274.26,273.93,273.93,7167.0
2017-04-04 15:00:00,273.93,274.25,273.93,274.16,6531.0,273.93,274.25,273.93,274.16,6531.0
2017-04-04 15:05:00,274.16,274.21,273.99,274.15,7919.0,274.16,274.21,273.99,274.15,7919.0
2017-04-04 15:10:00,274.1,274.22,274.05,274.13,5100.0,274.1,274.22,274.05,274.13,5100.0
2017-04-04 15:15:00,274.13,274.2,273.91,273.92,22176.0,274.13,274.2,273.91,273.92,22176.0
2017-04-04 15:20:00,273.98,274.04,273.82,273.92,5031.0,273.98,274.04,273.82,273.92,5031.0
2017-04-04 15:25:00,273.82,273.98,273.79,273.88,8000.0,273.82,273.98,273.79,273.88,8000.0
2017-04-04 15:30:00,273.86,274.07,273.83,273.83,5810.0,273.86,274.07,273.83,273.83,5810.0
2017-04-04 15:35:00,273.86,274.03,273.82,273.89,7946.0,273.86,274.03,273.82,273.89,7946.0
2017-04-04 15:40:00,273.98,274.1,273.89,274.1,9183.0,273.98,274.1,273.89,274.1,9183.0
2017-04-04 15:45:00,274.0,274.31,273.99,274.26,16057.0,274.0,274.31,273.99,274.26,16057.0
2017-04-04 15:50:00,274.2,274.24,273.88,274.01,20847.0,274.2,274.24,273.88,274.01,20847.0
2017-04-04 15:55:00,274.01,274.4,273.92,274.24,36114.0,274.01,274.4,273.92,274.24,36114.0
2017-04-05 09:30:00,274.48,274.66,273.55,274.49,30310.0,274.48,274.66,273.55,274.49,30310.0
2017-04-05 09:35:00,274.43,274.43,273.65,273.85,13462.0,274.43,274.43,273.65,273.85,13462.0
2017-04-05 09:40:00,273.71,274.09,273.7,273.8,22252.0,273.71,274.09,273.7,273.8,22252.0
2017-04-05 09:45:00,273.78,273.82,272.92,273.82,84504.0,273.78,273.82,272.92,273.82,84504.0
2017-04-05 09:50:00,273.65,274.08,273.65,274.01,5700.0,273.65,274.08,273.65,274.01,5700.0
2017-04-05 09:55:00,274.01,274.4,273.58,274.4,58515.0,274.01,274.4,273.58,274.4,58515.0
2017-04-05 10:00:00,274.34,274.58,274.11,274.36,14925.0,274.34,274.58,274.11,274.36,14925.0
2017-04-05 10:05:00,274.36,274.36,273.68,273.72,19300.0,274.36,274.36,273.68,273.72,19300.0
2017-04-05 10:10:00,273.86,273.88,273.11,273.22,12852.0,273.86,273.88,273.11,273.22,12852.0
2017-04-05 10:15:00,273.23,274.01,273.15,273.82,13108.0,273.23,274.01,273.15,273.82,13108.0
2017-04-05 10:20:00,274.01,274.18,273.71,273.9,9924.0,274.01,274.18,273.71,273.9,9924.0
2017-04-05 10:25:00,273.93,274.06,273.49,273.71,8828.0,273.93,274.06,273.49,273.71,8828.0
2017-04-05 10:30:00,273.66,273.72,273.26,273.27,13405.0,273.66,273.72,273.26,273.27,13405.0
2017-04-05 10:35:00,273.22,273.65,273.1,273.64,7450.0,273.22,273.65,273.1,273.64,7450.0
2017-04-05 10:40:00,273.64,274.0,273.58,274.0,11837.0,273.64,274.0,273.58,274.0,11837.0
2017-04-05 10:45:00,274.0,274.08,273.8,273.86,29570.0,274.0,274.08,273.8,273.86,29570.0
2017-04-05 10:50:00,273.9,273.95,273.69,273.75,5025.0,273.9,273.95,273.69,273.75,5025.0
2017-04-05 10:55:00,273.65,274.0,273.65,273.87,6200.0,273.65,274.0,273.65,273.87,6200.0
2017-04-05 11:00:00,273.99,274.06,273.53,273.55,23016.0,273.99,274.06,273.53,273.55,23016.0
2017-04-05 11:05:00,273.5,273.65,273.21,273.54,7222.0,273.5,273.65,273.21,273.54,7222.0
2017-04-05 11:10:00,273.51,273.68,273.45,273.62,6700.0,273.51,273.68,273.45,273.62,6700.0
2017-04-05 11:15:00,273.63,273.67,273.21,273.21,6380.0,273.63,273.67,273.21,273.21,6380.0
2017-04-05 11:20:00,273.22,273.58,273.2,273.39,8600.0,273.22,273.58,273.2,273.39,8600.0
2017-04-05 11:25:00,273.39,273.45,273.1,273.11,5614.0,273.39,273.45,273.1,273.11,5614.0
2017-04-05 11:30:00,273.16,273.38,273.1,273.12,8240.0,273.16,273.38,273.1,273.12,8240.0
2017-04-05 11:35:00,273.12,273.3,273.1,273.2,9777.0,273.12,273.3,273.1,273.2,9777.0
2017-04-05 11:40:00,273.2,273.5,273.1,273.34,5722.0,273.2,273.5,273.1,273.34,5722.0
2017-04-05 11:45:00,273.5,273.61,273.46,273.61,4512.0,273.5,273.61,273.46,273.61,4512.0
2017-04-05 11:50:00,273.6,273.78,273.56,273.61,2486.0,273.6,273.78,273.56,273.61,2486.0
2017-04-05 11:55:00,273.61,273.75,273.45,273.45,5700.0,273.61,273.75,273.45,273.45,5700.0
2017-04-05 12:00:00,273.51,273.65,273.36,273.36,2900.0,273.51,273.65,273.36,273.36,2900.0
2017-04-05 12:05:00,273.5,273.59,273.4,273.4,8276.0,273.5,273.59,273.4,273.4,8276.0
2017-04-05 12:10:00,273.42,273.42,273.15,273.33,3300.0,273.42,273.42,273.15,273.33,3300.0
2017-04-05 12:15:00,273.42,273.56,273.29,273.29,5410.0,273.42,273.56,273.29,273.29,5410.0
2017-04-05 12:20:00,273.3,273.51,273.2,273.2,6310.0,273.3,273.51,273.2,273.2,6310.0
2017-04-05 12:25:00,273.27,273.53,273.23,273.24,10892.0,273.27,273.53,273.23,273.24,10892.0
2017-04-05 12:30:00,273.24,273.46,273.13,273.33,10716.0,273.24,273.46,273.13,273.33,10716.0
2017-04-05 12:35:00,273.13,273.26,272.97,273.07,14184.0,273.13,273.26,272.97,273.07,14184.0
2017-04-05 12:40:00,272.97,273.27,272.96,273.2,1647.0,272.97,273.27,272.96,273.2,1647.0
2017-04-05 12:45:00,273.12,273.34,273.06,273.06,8530.0,273.12,273.34,273.06,273.06,8530.0
2017-04-05 12:50:00,273.16,273.31,273.09,273.1,9717.0,273.16,273.31,273.09,273.1,9717.0
2017-04-05 12:55:00,273.09,273.09,272.84,273.03,3900.0,273.09,273.09,272.84,273.03,3900.0
2017-04-05 13:00:00,273.04,273.22,272.99,273.22,12371.0,273.04,273.22,272.99,273.22,12371.0
2017-04-05 13:05:00,273.23,273.39,273.02,273.03,7272.0,273.23,273.39,273.02,273.03,7272.0
2017-04-05 13:10:00,273.14,273.26,272.98,272.99,6361.0,273.14,273.26,272.98,272.99,6361.0
2017-04-05 13:15:00,273.03,273.03,272.79,272.79,8912.0,273.03,273.03,272.79,272.79,8912.0
2017-04-05 13:20:00,272.75,272.92,272.59,272.81,9243.0,272.75,272.92,272.59,272.81,9243.0
2017-04-05 13:25:00,272.85,272.88,272.64,272.64,4329.0,272.85,272.88,272.64,272.64,4329.0
2017-04-05 13:30:00,272.65,272.74,272.63,272.74,1768.0,272.65,272.74,272.63,272.74,1768.0
2017-04-05 13:35:00,272.78,272.86,272.65,272.73,3500.0,272.78,272.86,272.65,272.73,3500.0
2017-04-05 13:40:00,272.83,272.89,272.43,272.44,7416.0,272.83,272.89,272.43,272.44,7416.0
2017-04-05 13:45:00,272.45,272.56,272.23,272.38,5720.0,272.45,272.56,272.23,272.38,5720.0
2017-04-05 13:50:00,272.45,272.72,272.43,272.54,8069.0,272.45,272.72,272.43,272.54,8069.0
2017-04-05 13:55:00,272.54,272.67,272.47,272.59,3551.0,272.54,272.67,272.47,272.59,3551.0
2017-04-05 14:00:00,272.62,272.72,272.14,272.37,21495.0,272.62,272.72,272.14,272.37,21495.0
2017-04-05 14:05:00,272.51,272.59,272.22,272.22,7000.0,272.51,272.59,272.22,272.22,7000.0
2017-04-05 14:10:00,272.28,272.5,272.2,272.2,8177.0,272.28,272.5,272.2,272.2,8177.0
2017-04-05 14:15:00,272.24,272.29,272.01,272.02,19776.0,272.24,272.29,272.01,272.02,19776.0
2017-04-05 14:20:00,272.01,272.19,271.88,272.1,11805.0,272.01,272.19,271.88,272.1,11805.0
2017-04-05 14:25:00,272.16,272.37,272.16,272.37,5177.0,272.16,272.37,272.16,272.37,5177.0
2017-04-05 14:30:00,272.28,272.37,272.11,272.16,6250.0,272.28,272.37,272.11,272.16,6250.0
2017-04-05 14:35:00,272.01,272.2,271.77,271.77,8556.0,272.01,272.2,271.77,271.77,8556.0
2017-04-05 14:40:00,271.81,272.05,271.81,272.05,8815.0,271.81,272.05,271.81,272.05,8815.0
2017-04-05 14:45:00,271.97,272.05,271.79,271.79,4045.0,271.97,272.05,271.79,271.79,4045.0
2017-04-05 14:50:00,271.86,271.86,271.56,271.7,8106.0,271.86,271.86,271.56,271.7,8106.0
2017-04-05 14:55:00,271.83,272.19,271.83,271.9,10815.0,271.83,272.19,271.83,271.9,10815.0
2017-04-05 15:00:00,271.91,272.32,271.74,272.27,5861.0,271.91,272.32,271.74,272.27,5861.0
2017-04-05 15:05:00,272.27,272.34,272.03,272.17,8096.0,272.27,272.34,272.03,272.17,8096.0
2017-04-05 15:10:00,272.15,272.17,271.5,271.5,8495.0,272.15,272.17,271.5,271.5,8495.0
2017-04-05 15:15:00,271.59,271.99,271.41,271.88,17204.0,271.59,271.99,271.41,271.88,17204.0
2017-04-05 15:20:00,271.88,271.88,271.2,271.3,23893.0,271.88,271.88,271.2,271.3,23893.0
2017-04-05 15:25:00,271.27,271.3,270.86,271.21,12007.0,271.27,271.3,270.86,271.21,12007.0
2017-04-05 15:30:00,271.21,271.28,270.07,270.41,22271.0,271.21,271.28,270.07,270.41,22271.0
2017-04-05 15:35:00,270.38,270.93,270.21,270.81,13765.0,270.38,270.93,270.21,270.81,13765.0
2017-04-05 15:40:00,270.84,271.03,270.52,270.97,17311.0,270.84,271.03,270.52,270.97,17311.0
2017-04-05 15:45:00,270.97,271.03,270.4,270.52,13835.0,270.97,271.03,270.4,270.52,13835.0
2017-04-05 15:50:00,270.25,270.97,270.12,270.75,26623.0,270.25,270.97,270.12,270.75,26623.0
2017-04-05 15:55:00,270.73,270.75,270.09,270.5,60570.0,270.73,270.75,270.09,270.5,60570.0
2017-04-06 09:30:00,270.14,270.82,269.61,270.38,22689.0,270.14,270.82,269.61,270.38,22689.0
2017-04-06 09:35:00,270.38,270.38,269.73,270.32,19933.0,270.38,270.38,269.73,270.32,19933.0
2017-04-06 09:40:00,270.24,271.14,269.85,270.49,29517.0,270.24,271.14,269.85,270.49,29517.0
2017-04-06 09:45:00,270.3,270.68,269.91,270.0,17130.0,270.3,270.68,269.91,270.0,17130.0
2017-04-06 09:50:00,270.13,270.71,270.13,270.71,20098.0,270.13,270.71,270.13,270.71,20098.0
2017-04-06 09:55:00,270.67,270.71,270.03,270.37,10684.0,270.67,270.71,270.03,270.37,10684.0
2017-04-06 10:00:00,270.29,270.35,269.88,270.33,24080.0,270.29,270.35,269.88,270.33,24080.0
2017-04-06 10:05:00,270.3,270.32,270.03,270.22,17311.0,270.3,270.32,270.03,270.22,17311.0
2017-04-06 10:10:00,270.3,270.4,269.7,270.19,26815.0,270.3,270.4,269.7,270.19,26815.0
2017-04-06 10:15:00,270.19,270.31,269.77,269.95,15821.0,270.19,270.31,269.77,269.95,15821.0
2017-04-06 10:20:00,270.02,270.4,269.88,270.03,12730.0,270.02,270.4,269.88,270.03,12730.0
2017-04-06 10:25:00,270.13,270.35,269.92,270.31,19454.0,270.13,270.35,269.92,270.31,19454.0
2017-04-06 10:30:00,270.3,270.39,269.62,269.62,21090.0,270.3,270.39,269.62,269.62,21090.0
2017-04-06 10:35:00,269.66,269.99,269.51,269.71,17006.0,269.66,269.99,269.51,269.71,17006.0
2017-04-06 10:40:00,269.71,269.92,269.34,269.53,21154.0,269.71,269.92,269.34,269.53,21154.0
2017-04-06 10:45:00,269.62,270.04,269.59,269.9,18631.0,269.62,270.04,269.59,269.9,18631.0
2017-04-06 10:50:00,269.89,270.4,269.8,269.96,13275.0,269.89,270.4,269.8,269.96,13275.0
2017-04-06 10:55:00,270.1,270.34,270.0,270.0,4527.0,270.1,270.34,270.0,270.0,4527.0
2017-04-06 11:00:00,270.17,270.26,269.93,270.06,7000.0,270.17,270.26,269.93,270.06,7000.0
2017-04-06 11:05:00,270.07,270.3,269.81,270.27,18554.0,270.07,270.3,269.81,270.27,18554.0
2017-04-06 11:10:00,270.27,270.36,270.12,270.31,54455.0,270.27,270.36,270.12,270.31,54455.0
2017-04-06 11:15:00,270.3,270.46,270.1,270.26,17762.0,270.3,270.46,270.1,270.26,17762.0
2017-04-06 11:20:00,270.26,271.25,270.26,271.09,10299.0,270.26,271.25,270.26,271.09,10299.0
2017-04-06 11:25:00,271.14,271.71,271.14,271.57,13893.0,271.14,271.71,271.14,271.57,13893.0
2017-04-06 11:30:00,271.47,271.86,271.33,271.86,33497.0,271.47,271.86,271.33,271.86,33497.0
2017-04-06 11:35:00,271.84,272.12,271.65,272.06,18017.0,271.84,272.12,271.65,272.06,18017.0
2017-04-06 11:40:00,272.08,272.24,271.97,272.06,10235.0,272.08,272.24,271.97,272.06,10235.0
2017-04-06 11:45:00,272.0,272.06,271.71,271.98,19989.0,272.0,272.06,271.71,271.98,19989.0
2017-04-06 11:50:00,272.06,272.19,271.84,272.07,19573.0,272.06,272.19,271.84,272.07,19573.0
2017-04-06 11:55:00,272.14,272.32,271.91,272.23,11606.0,272.14,272.32,271.91,272.23,11606.0
2017-04-06 12:00:00,272.28,272.33,272.09,272.24,28560.0,272.28,272.33,272.09,272.24,28560.0
2017-04-06 12:05:00,272.25,272.32,271.89,272.07,17873.0,272.25,272.32,271.89,272.07,17873.0
2017-04-06 12:10:00,272.06,272.24,271.87,272.09,20893.0,272.06,272.24,271.87,272.09,20893.0
2017-04-06 12:15:00,272.08,272.24,271.95,272.14,5100.0,272.08,272.24,271.95,272.14,5100.0
2017-04-06 12:20:00,272.0,272.21,272.0,272.16,5502.0,272.0,272.21,272.0,272.16,5502.0
2017-04-06 12:25:00,272.15,272.31,272.03,272.09,4436.0,272.15,272.31,272.03,272.09,4436.0
2017-04-06 12:30:00,272.09,272.29,272.03,272.19,4021.0,272.09,272.29,272.03,272.19,4021.0
2017-04-06 12:35:00,272.16,272.3,271.91,272.23,13930.0,272.16,272.3,271.91,272.23,13930.0
2017-04-06 12:40:00,272.19,272.28,271.98,272.11,17519.0,272.19,272.28,271.98,272.11,17519.0
2017-04-06 12:45:00,272.15,272.17,271.98,272.07,5101.0,272.15,272.17,271.98,272.07,5101.0
2017-04-06 12:50:00,271.98,272.25,271.88,272.11,10100.0,271.98,272.25,271.88,272.11,10100.0
2017-04-06 12:55:00,271.96,272.29,271.96,272.24,2921.0,271.96,272.29,271.96,272.24,2921.0
2017-04-06 13:00:00,272.17,272.23,271.95,272.19,7697.0,272.17,272.23,271.95,272.19,7697.0
2017-04-06 13:05:00,272.14,272.32,272.1,272.2,4350.0,272.14,272.32,272.1,272.2,4350.0
2017-04-06 13:10:00,272.32,272.49,272.25,272.43,7274.0,272.32,272.49,272.25,272.43,7274.0
2017-04-06 13:15:00,272.38,272.6,272.31,272.58,7573.0,272.38,272.6,272.31,272.58,7573.0
2017-04-06 13:20:00,272.5,272.59,272.37,272.37,11092.0,272.5,272.59,272.37,272.37,11092.0
2017-04-06 13:25:00,272.38,272.58,272.31,272.38,7648.0,272.38,272.58,272.31,272.38,7648.0
2017-04-06 13:30:00,272.45,272.58,272.31,272.53,5600.0,272.45,272.58,272.31,272.53,5600.0
2017-04-06 13:35:00,272.54,272.56,272.36,272.56,3584.0,272.54,272.56,272.36,272.56,3584.0
2017-04-06 13:40:00,272.56,272.58,272.39,272.54,5424.0,272.56,272.58,272.39,272.54,5424.0
2017-04-06 13:45:00,272.54,272.57,272.34,272.42,8887.0,272.54,272.57,272.34,272.42,8887.0
2017-04-06 13:50:00,272.38,272.51,272.34,272.38,5600.0,272.38,272.51,272.34,272.38,5600.0
2017-04-06 13:55:00,272.3,272.38,272.19,272.3,5200.0,272.3,272.38,272.19,272.3,5200.0
2017-04-06 14:00:00,272.32,272.42,272.23,272.34,6662.0,272.32,272.42,272.23,272.34,6662.0
2017-04-06 14:05:00,272.32,272.36,272.02,272.16,6700.0,272.32,272.36,272.02,272.16,6700.0
2017-04-06 14:10:00,272.15,272.19,271.8,271.84,8100.0,272.15,272.19,271.8,271.84,8100.0
2017-04-06 14:15:00,271.84,271.95,271.61,271.61,7226.0,271.84,271.95,271.61,271.61,7226.0
2017-04-06 14:20:00,271.5,271.66,271.39,271.54,3469.0,271.5,271.66,271.39,271.54,3469.0
2017-04-06 14:25:00,271.53,271.65,271.31,271.58,9330.0,271.53,271.65,271.31,271.58,9330.0
2017-04-06 14:30:00,271.49,271.7,271.43,271.68,4541.0,271.49,271.7,271.43,271.68,4541.0
2017-04-06 14:35:00,271.57,271.63,271.33,271.56,15817.0,271.57,271.63,271.33,271.56,15817.0
2017-04-06 14:40:00,271.56,271.56,271.17,271.32,4828.0,271.56,271.56,271.17,271.32,4828.0
2017-04-06 14:45:00,271.32,271.33,270.81,270.86,9612.0,271.32,271.33,270.81,270.86,9612.0
2017-04-06 14:50:00,270.96,271.02,270.7,270.9,4300.0,270.96,271.02,270.7,270.9,4300.0
2017-04-06 14:55:00,270.9,271.02,270.58,270.77,7099.0,270.9,271.02,270.58,270.77,7099.0
2017-04-06 15:00:00,270.78,270.98,270.73,270.81,10482.0,270.78,270.98,270.73,270.81,10482.0
2017-04-06 15:05:00,270.76,270.94,270.63,270.82,7129.0,270.76,270.94,270.63,270.82,7129.0
2017-04-06 15:10:00,270.89,271.24,270.8,271.16,10512.0,270.89,271.24,270.8,271.16,10512.0
2017-04-06 15:15:00,271.14,271.67,271.1,271.48,8605.0,271.14,271.67,271.1,271.48,8605.0
2017-04-06 15:20:00,271.47,271.5,271.2,271.32,9812.0,271.47,271.5,271.2,271.32,9812.0
2017-04-06 15:25:00,271.22,271.38,271.08,271.12,13214.0,271.22,271.38,271.08,271.12,13214.0
2017-04-06 15:30:00,271.08,271.12,270.82,270.92,15814.0,271.08,271.12,270.82,270.92,15814.0
2017-04-06 15:35:00,270.93,271.09,270.79,270.99,11504.0,270.93,271.09,270.79,270.99,11504.0
2017-04-06 15:40:00,271.06,271.13,270.82,270.98,22948.0,271.06,271.13,270.82,270.98,22948.0
2017-04-06 15:45:00,270.91,271.12,270.76,271.04,13928.0,270.91,271.12,270.76,271.04,13928.0
2017-04-06 15:50:00,271.0,271.01,270.82,270.84,30264.0,271.0,271.01,270.82,270.84,30264.0
2017-04-06 15:55:00,270.84,271.01,270.77,270.96,80028.0,270.84,271.01,270.77,270.96,80028.0
2017-04-07 09:30:00,270.6,270.84,269.7,269.87,28207.0,270.6,270.84,269.7,269.87,28207.0
2017-04-07 09:35:00,269.85,270.11,269.31,269.59,54759.0,269.85,270.11,269.31,269.59,54759.0
2017-04-07 09:40:00,269.66,270.02,269.46,270.0,29423.0,269.66,270.02,269.46,270.0,29423.0
2017-04-07 09:45:00,270.0,270.07,269.37,269.71,20695.0,270.0,270.07,269.37,269.71,20695.0
2017-04-07 09:50:00,269.74,269.82,268.92,269.08,33480.0,269.74,269.82,268.92,269.08,33480.0
2017-04-07 09:55:00,269.06,269.13,268.34,268.35,25026.0,269.06,269.13,268.34,268.35,25026.0
2017-04-07 10:00:00,268.34,268.7,268.05,268.39,26881.0,268.34,268.7,268.05,268.39,26881.0
2017-04-07 10:05:00,268.48,268.55,267.76,268.06,28553.0,268.48,268.55,267.76,268.06,28553.0
2017-04-07 10:10:00,268.1,269.04,268.1,268.75,22406.0,268.1,269.04,268.1,268.75,22406.0
2017-04-07 10:15:00,268.85,268.88,268.33,268.62,9855.0,268.85,268.88,268.33,268.62,9855.0
2017-04-07 10:20:00,268.61,268.68,268.03,268.33,14052.0,268.61,268.68,268.03,268.33,14052.0
2017-04-07 10:25:00,268.27,269.48,268.02,268.64,28651.0,268.27,269.48,268.02,268.64,28651.0
2017-04-07 10:30:00,268.83,269.13,268.74,269.12,13720.0,268.83,269.13,268.74,269.12,13720.0
2017-04-07 10:35:00,269.21,269.45,268.93,269.31,22381.0,269.21,269.45,268.93,269.31,22381.0
2017-04-07 10:40:00,269.29,269.5,269.21,269.44,13065.0,269.29,269.5,269.21,269.44,13065.0
2017-04-07 10:45:00,269.36,269.6,269.01,269.24,28154.0,269.36,269.6,269.01,269.24,28154.0
2017-04-07 10:50:00,269.15,269.32,268.72,269.15,15828.0,269.15,269.32,268.72,269.15,15828.0
2017-04-07 10:55:00,269.15,269.34,268.87,269.01,4800.0,269.15,269.34,268.87,269.01,4800.0
2017-04-07 11:00:00,269.06,269.37,268.86,268.86,9450.0,269.06,269.37,268.86,268.86,9450.0
2017-04-07 11:05:00,268.86,269.19,268.8,269.13,6000.0,268.86,269.19,268.8,269.13,6000.0
2017-04-07 11:10:00,269.06,269.57,269.04,269.56,10210.0,269.06,269.57,269.04,269.56,10210.0
2017-04-07 11:15:00,269.54,269.57,269.13,269.13,13316.0,269.54,269.57,269.13,269.13,13316.0
2017-04-07 11:20:00,269.13,269.36,268.96,269.01,11265.0,269.13,269.36,268.96,269.01,11265.0
2017-04-07 11:25:00,268.99,269.09,268.72,268.74,6700.0,268.99,269.09,268.72,268.74,6700.0
2017-04-07 11:30:00,268.7,268.96,268.58,268.73,10395.0,268.7,268.96,268.58,268.73,10395.0
2017-04-07 11:35:00,268.67,268.89,268.03,268.29,11400.0,268.67,268.89,268.03,268.29,11400.0
2017-04-07 11:40:00,268.29,268.63,268.08,268.36,11375.0,268.29,268.63,268.08,268.36,11375.0
2017-04-07 11:45:00,268.41,268.67,268.04,268.43,7438.0,268.41,268.67,268.04,268.43,7438.0
2017-04-07 11:50:00,268.38,268.61,267.7,267.7,22158.0,268.38,268.61,267.7,267.7,22158.0
2017-04-07 11:55:00,267.69,267.88,267.32,267.41,19980.0,267.69,267.88,267.32,267.41,19980.0
2017-04-07 12:00:00,267.5,268.19,267.47,268.04,26100.0,267.5,268.19,267.47,268.04,26100.0
2017-04-07 12:05:00,268.0,268.11,267.75,267.87,15814.0,268.0,268.11,267.75,267.87,15814.0
2017-04-07 12:10:00,267.92,268.16,267.84,268.03,11344.0,267.92,268.16,267.84,268.03,11344.0
2017-04-07 12:15:00,267.89,268.0,267.7,267.81,7488.0,267.89,268.0,267.7,267.81,7488.0
2017-04-07 12:20:00,267.9,267.9,267.72,267.75,4150.0,267.9,267.9,267.72,267.75,4150.0
2017-04-07 12:25:00,267.75,267.96,267.68,267.78,9305.0,267.75,267.96,267.68,267.78,9305.0
2017-04-07 12:30:00,267.81,268.0,267.58,267.58,8900.0,267.81,268.0,267.58,267.58,8900.0
2017-04-07 12:35:00,267.58,267.76,267.5,267.58,13780.0,267.58,267.76,267.5,267.58,13780.0
2017-04-07 12:40:00,267.58,267.65,267.5,267.5,9832.0,267.58,267.65,267.5,267.5,9832.0
2017-04-07 12:45:00,267.5,267.84,267.5,267.84,10695.0,267.5,267.84,267.5,267.84,10695.0
2017-04-07 12:50:00,267.83,268.32,267.54,267.98,28214.0,267.83,268.32,267.54,267.98,28214.0
2017-04-07 12:55:00,268.03,268.4,267.92,268.18,26020.0,268.03,268.4,267.92,268.18,26020.0
2017-04-07 13:00:00,268.24,268.72,268.01,268.59,10100.0,268.24,268.72,268.01,268.59,10100.0
2017-04-07 13:05:00,268.73,268.82,268.56,268.63,4780.0,268.73,268.82,268.56,268.63,4780.0
2017-04-07 13:10:00,268.59,268.81,268.52,268.59,11867.0,268.59,268.81,268.52,268.59,11867.0
2017-04-07 13:15:00,268.57,268.88,268.57,268.61,7430.0,268.57,268.88,268.57,268.61,7430.0
2017-04-07 13:20:00,268.61,268.75,268.61,268.68,11444.0,268.61,268.75,268.61,268.68,11444.0
2017-04-07 13:25:00,268.69,268.88,268.61,268.83,11181.0,268.69,268.88,268.61,268.83,11181.0
2017-04-07 13:30:00,268.9,269.11,268.64,268.78,14235.0,268.9,269.11,268.64,268.78,14235.0
2017-04-07 13:35:00,268.73,268.73,268.34,268.39,10923.0,268.73,268.73,268.34,268.39,10923.0
2017-04-07 13:40:00,268.39,268.52,268.26,268.52,6100.0,268.39,268.52,268.26,268.52,6100.0
2017-04-07 13:45:00,268.52,268.66,268.39,268.63,10799.0,268.52,268.66,268.39,268.63,10799.0
2017-04-07 13:50:00,268.65,268.66,268.31,268.44,12610.0,268.65,268.66,268.31,268.44,12610.0
2017-04-07 13:55:00,268.45,268.7,268.45,268.51,11476.0,268.45,268.7,268.45,268.51,11476.0
2017-04-07 14:00:00,268.59,269.31,268.51,269.19,24686.0,268.59,269.31,268.51,269.19,24686.0
2017-04-07 14:05:00,269.12,269.13,268.94,269.07,9667.0,269.12,269.13,268.94,269.07,9667.0
2017-04-07 14:10:00,269.08,269.15,268.98,269.0,9087.0,269.08,269.15,268.98,269.0,9087.0
2017-04-07 14:15:00,268.97,269.2,268.85,269.05,5975.0,268.97,269.2,268.85,269.05,5975.0
2017-04-07 14:20:00,269.06,269.22,269.0,269.05,14315.0,269.06,269.22,269.0,269.05,14315.0
2017-04-07 14:25:00,269.1,269.1,268.91,268.93,9631.0,269.1,269.1,268.91,268.93,9631.0
2017-04-07 14:30:00,268.99,269.12,268.93,269.06,3200.0,268.99,269.12,268.93,269.06,3200.0
2017-04-07 14:35:00,269.01,269.08,268.91,269.01,6976.0,269.01,269.08,268.91,269.01,6976.0
2017-04-07 14:40:00,269.06,269.21,268.93,269.02,10401.0,269.06,269.21,268.93,269.02,10401.0
2017-04-07 14:45:00,269.05,269.34,269.05,269.1,10342.0,269.05,269.34,269.05,269.1,10342.0
2017-04-07 14:50:00,269.09,269.49,269.0,269.41,10582.0,269.09,269.49,269.0,269.41,10582.0
2017-04-07 14:55:00,269.37,269.5,269.29,269.29,11888.0,269.37,269.5,269.29,269.29,11888.0
2017-04-07 15:00:00,269.28,269.7,269.27,269.55,11859.0,269.28,269.7,269.27,269.55,11859.0
2017-04-07 15:05:00,269.62,269.63,269.45,269.6,11610.0,269.62,269.63,269.45,269.6,11610.0
2017-04-07 15:10:00,269.63,269.96,269.63,269.96,6800.0,269.63,269.96,269.63,269.96,6800.0
2017-04-07 15:15:00,269.94,269.95,269.72,269.8,13632.0,269.94,269.95,269.72,269.8,13632.0
2017-04-07 15:20:00,269.83,269.93,269.67,269.77,13312.0,269.83,269.93,269.67,269.77,13312.0
2017-04-07 15:25:00,269.7,269.86,269.5,269.51,19702.0,269.7,269.86,269.5,269.51,19702.0
2017-04-07 15:30:00,269.62,269.65,269.2,269.54,17340.0,269.62,269.65,269.2,269.54,17340.0
2017-04-07 15:35:00,269.55,269.6,269.27,269.4,43144.0,269.55,269.6,269.27,269.4,43144.0
2017-04-07 15:40:00,269.45,269.56,268.83,268.94,57755.0,269.45,269.56,268.83,268.94,57755.0
2017-04-07 15:45:00,269.01,269.43,268.89,269.28,22194.0,269.01,269.43,268.89,269.28,22194.0
2017-04-07 15:50:00,269.24,269.38,268.69,268.96,29811.0,269.24,269.38,268.69,268.96,29811.0
2017-04-07 15:55:00,269.02,269.09,268.6,268.72,98582.0,269.02,269.09,268.6,268.72,98582.0
2017-04-10 09:30:00,268.68,270.0,268.14,269.78,24868.0,268.68,270.0,268.14,269.78,24868.0
2017-04-10 09:35:00,269.86,270.4,269.69,269.98,13852.0,269.86,270.4,269.69,269.98,13852.0
2017-04-10 09:40:00,270.25,270.26,269.69,270.11,9983.0,270.25,270.26,269.69,270.11,9983.0
2017-04-10 09:45:00,270.03,270.15,269.71,269.71,15400.0,270.03,270.15,269.71,269.71,15400.0
2017-04-10 09:50:00,269.78,269.81,269.38,269.67,16517.0,269.78,269.81,269.38,269.67,16517.0
2017-04-10 09:55:00,269.83,270.02,269.62,269.81,13525.0,269.83,270.02,269.62,269.81,13525.0
2017-04-10 10:00:00,269.51,269.86,269.43,269.53,8000.0,269.51,269.86,269.43,269.53,8000.0
2017-04-10 10:05:00,269.58,270.0,269.47,269.9,4600.0,269.58,270.0,269.47,269.9,4600.0
2017-04-10 10:10:00,269.99,270.01,269.77,269.97,10035.0,269.99,270.01,269.77,269.97,10035.0
2017-04-10 10:15:00,269.97,270.0,269.74,269.98,7441.0,269.97,270.0,269.74,269.98,7441.0
2017-04-10 10:20:00,269.88,270.16,269.75,270.0,9003.0,269.88,270.16,269.75,270.0,9003.0
2017-04-10 10:25:00,270.0,270.0,269.76,269.86,6700.0,270.0,270.0,269.76,269.86,6700.0
2017-04-10 10:30:00,269.95,270.3,269.86,269.87,12838.0,269.95,270.3,269.86,269.87,12838.0
2017-04-10 10:35:00,269.96,270.07,269.78,269.93,9705.0,269.96,270.07,269.78,269.93,9705.0
2017-04-10 10:40:00,269.89,270.09,269.76,269.99,12936.0,269.89,270.09,269.76,269.99,12936.0
2017-04-10 10:45:00,269.99,270.0,269.77,269.83,4476.0,269.99,270.0,269.77,269.83,4476.0
2017-04-10 10:50:00,269.94,270.0,269.82,269.83,4650.0,269.94,270.0,269.82,269.83,4650.0
2017-04-10 10:55:00,269.82,269.82,269.48,269.57,3162.0,269.82,269.82,269.48,269.57,3162.0
2017-04-10 11:00:00,269.49,269.75,269.46,269.58,3800.0,269.49,269.75,269.46,269.58,3800.0
2017-04-10 11:05:00,269.73,269.89,269.58,269.89,2833.0,269.73,269.89,269.58,269.89,2833.0
2017-04-10 11:10:00,269.99,270.03,269.81,269.87,8053.0,269.99,270.03,269.81,269.87,8053.0
2017-04-10 11:15:00,269.87,269.93,269.71,269.71,2700.0,269.87,269.93,269.71,269.71,2700.0
2017-04-10 11:20:00,269.76,269.8,269.56,269.68,4242.0,269.76,269.8,269.56,269.68,4242.0
2017-04-10 11:25:00,269.87,269.87,269.61,269.74,6209.0,269.87,269.87,269.61,269.74,6209.0
2017-04-10 11:30:00,269.8,269.86,269.21,269.21,5394.0,269.8,269.86,269.21,269.21,5394.0
2017-04-10 11:35:00,269.31,269.52,269.3,269.41,3900.0,269.31,269.52,269.3,269.41,3900.0
2017-04-10 11:40:00,269.41,269.55,269.15,269.36,6306.0,269.41,269.55,269.15,269.36,6306.0
2017-04-10 11:45:00,269.36,269.5,269.2,269.5,5950.0,269.36,269.5,269.2,269.5,5950.0
2017-04-10 11:50:00,269.68,269.7,269.34,269.34,7982.0,269.68,269.7,269.34,269.34,7982.0
2017-04-10 11:55:00,269.42,269.49,269.23,269.37,3380.0,269.42,269.49,269.23,269.37,3380.0
2017-04-10 12:00:00,269.37,269.53,269.25,269.46,3087.0,269.37,269.53,269.25,269.46,3087.0
2017-04-10 12:05:00,269.47,269.53,269.26,269.53,3062.0,269.47,269.53,269.26,269.53,3062.0
2017-04-10 12:10:00,269.51,269.51,268.73,268.73,11186.0,269.51,269.51,268.73,268.73,11186.0
2017-04-10 12:15:00,268.73,269.05,268.56,268.71,8300.0,268.73,269.05,268.56,268.71,8300.0
2017-04-10 12:20:00,268.72,268.95,268.72,268.78,4100.0,268.72,268.95,268.72,268.78,4100.0
2017-04-10 12:25:00,268.77,269.04,268.53,268.94,3900.0,268.77,269.04,268.53,268.94,3900.0
2017-04-10 12:30:00,268.98,269.06,268.61,268.98,4000.0,268.98,269.06,268.61,268.98,4000.0
2017-04-10 12:35:00,268.98,269.18,268.8,269.02,5275.0,268.98,269.18,268.8,269.02,5275.0
2017-04-10 12:40:00,269.13,269.22,268.77,268.82,10143.0,269.13,269.22,268.77,268.82,10143.0
2017-04-10 12:45:00,268.88,269.12,268.87,269.12,8753.0,268.88,269.12,268.87,269.12,8753.0
2017-04-10 12:50:00,269.22,269.47,269.1,269.25,7798.0,269.22,269.47,269.1,269.25,7798.0
2017-04-10 12:55:00,269.21,269.22,268.79,268.88,4058.0,269.21,269.22,268.79,268.88,4058.0
2017-04-10 13:00:00,268.88,269.23,268.88,269.16,3112.0,268.88,269.23,268.88,269.16,3112.0
2017-04-10 13:05:00,269.25,269.33,269.17,269.17,2068.0,269.25,269.33,269.17,269.17,2068.0
2017-04-10 13:10:00,269.18,269.44,269.12,269.44,2875.0,269.18,269.44,269.12,269.44,2875.0
2017-04-10 13:15:00,269.49,269.52,269.19,269.23,3600.0,269.49,269.52,269.19,269.23,3600.0
2017-04-10 13:20:00,269.24,269.41,269.03,269.25,2800.0,269.24,269.41,269.03,269.25,2800.0
2017-04-10 13:25:00,269.4,269.58,269.25,269.53,4725.0,269.4,269.58,269.25,269.53,4725.0
2017-04-10 13:30:00,269.43,269.5,269.28,269.38,2726.0,269.43,269.5,269.28,269.38,2726.0
2017-04-10 13:35:00,269.43,269.89,269.4,269.77,5046.0,269.43,269.89,269.4,269.77,5046.0
2017-04-10 13:40:00,269.77,269.95,269.69,269.76,7499.0,269.77,269.95,269.69,269.76,7499.0
2017-04-10 13:45:00,269.93,269.95,269.8,269.85,2104.0,269.93,269.95,269.8,269.85,2104.0
2017-04-10 13:50:00,269.79,269.82,269.6,269.71,3671.0,269.79,269.82,269.6,269.71,3671.0
2017-04-10 13:55:00,269.72,270.07,269.72,270.0,8654.0,269.72,270.07,269.72,270.0,8654.0
2017-04-10 14:00:00,270.0,270.0,269.72,269.79,5067.0,270.0,270.0,269.72,269.79,5067.0
2017-04-10 14:05:00,269.85,269.97,269.76,269.88,6178.0,269.85,269.97,269.76,269.88,6178.0
2017-04-10 14:10:00,269.81,270.0,269.81,269.91,6056.0,269.81,270.0,269.81,269.91,6056.0
2017-04-10 14:15:00,269.96,270.09,269.86,269.94,10835.0,269.96,270.09,269.86,269.94,10835.0
2017-04-10 14:20:00,269.95,270.04,269.79,269.91,5562.0,269.95,270.04,269.79,269.91,5562.0
2017-04-10 14:25:00,269.91,269.98,269.7,269.8,4065.0,269.91,269.98,269.7,269.8,4065.0
2017-04-10 14:30:00,269.73,269.94,269.73,269.93,3339.0,269.73,269.94,269.73,269.93,3339.0
2017-04-10 14:35:00,269.91,269.92,269.71,269.83,2757.0,269.91,269.92,269.71,269.83,2757.0
2017-04-10 14:40:00,269.85,270.03,269.65,269.91,9813.0,269.85,270.03,269.65,269.91,9813.0
2017-04-10 14:45:00,270.0,270.06,269.94,269.99,12370.0,270.0,270.06,269.94,269.99,12370.0
2017-04-10 14:50:00,269.98,270.0,269.81,269.96,5900.0,269.98,270.0,269.81,269.96,5900.0
2017-04-10 14:55:00,269.96,270.05,269.82,270.0,10684.0,269.96,270.05,269.82,270.0,10684.0
2017-04-10 15:00:00,270.07,270.07,269.86,269.94,12207.0,270.07,270.07,269.86,269.94,12207.0
2017-04-10 15:05:00,270.0,270.05,269.89,269.99,13428.0,270.0,270.05,269.89,269.99,13428.0
2017-04-10 15:10:00,269.93,270.03,269.86,269.88,6941.0,269.93,270.03,269.86,269.88,6941.0
2017-04-10 15:15:00,269.88,270.22,269.88,270.09,5912.0,269.88,270.22,269.88,270.09,5912.0
2017-04-10 15:20:00,270.09,270.09,269.61,269.85,8062.0,270.09,270.09,269.61,269.85,8062.0
2017-04-10 15:25:00,269.85,269.95,269.66,269.85,4343.0,269.85,269.95,269.66,269.85,4343.0
2017-04-10 15:30:00,269.81,269.99,269.72,269.9,8155.0,269.81,269.99,269.72,269.9,8155.0
2017-04-10 15:35:00,269.94,270.0,269.59,269.68,6729.0,269.94,270.0,269.59,269.68,6729.0
2017-04-10 15:40:00,269.66,269.73,269.51,269.53,9850.0,269.66,269.73,269.51,269.53,9850.0
2017-04-10 15:45:00,269.53,269.75,269.53,269.59,10699.0,269.53,269.75,269.53,269.59,10699.0
2017-04-10 15:50:00,269.5,269.63,269.14,269.28,12080.0,269.5,269.63,269.14,269.28,12080.0
2017-04-10 15:55:00,269.31,269.44,269.08,269.31,28633.0,269.31,269.44,269.08,269.31,28633.0
2017-04-11 09:30:00,269.08,269.96,268.83,269.59,28408.0,269.08,269.96,268.83,269.59,28408.0
2017-04-11 09:35:00,269.54,270.0,269.54,269.84,14091.0,269.54,270.0,269.54,269.84,14091.0
2017-04-11 09:40:00,269.85,269.85,269.03,269.3,21869.0,269.85,269.85,269.03,269.3,21869.0
2017-04-11 09:45:00,269.11,269.11,268.3,268.69,17950.0,269.11,269.11,268.3,268.69,17950.0
2017-04-11 09:50:00,268.43,268.88,267.88,268.71,7740.0,268.43,268.88,267.88,268.71,7740.0
2017-04-11 09:55:00,268.74,269.08,268.62,269.08,7935.0,268.74,269.08,268.62,269.08,7935.0
2017-04-11 10:00:00,269.34,269.82,269.24,269.31,31232.0,269.34,269.82,269.24,269.31,31232.0
2017-04-11 10:05:00,269.53,269.76,269.27,269.69,14760.0,269.53,269.76,269.27,269.69,14760.0
2017-04-11 10:10:00,269.53,269.88,269.45,269.68,17525.0,269.53,269.88,269.45,269.68,17525.0
2017-04-11 10:15:00,269.6,269.73,269.26,269.72,31342.0,269.6,269.73,269.26,269.72,31342.0
2017-04-11 10:20:00,269.6,269.6,268.94,268.99,7770.0,269.6,269.6,268.94,268.99,7770.0
2017-04-11 10:25:00,269.02,269.4,268.86,269.15,10104.0,269.02,269.4,268.86,269.15,10104.0
2017-04-11 10:30:00,269.16,269.16,268.28,268.62,10065.0,269.16,269.16,268.28,268.62,10065.0
2017-04-11 10:35:00,268.62,268.62,268.1,268.22,11984.0,268.62,268.62,268.1,268.22,11984.0
2017-04-11 10:40:00,268.27,268.33,268.02,268.31,9203.0,268.27,268.33,268.02,268.31,9203.0
2017-04-11 10:45:00,268.34,268.69,268.19,268.33,6619.0,268.34,268.69,268.19,268.33,6619.0
2017-04-11 10:50:00,268.15,268.32,267.9,268.22,17677.0,268.15,268.32,267.9,268.22,17677.0
2017-04-11 10:55:00,268.29,268.29,267.68,267.95,7966.0,268.29,268.29,267.68,267.95,7966.0
2017-04-11 11:00:00,267.95,267.95,267.59,267.85,17802.0,267.95,267.95,267.59,267.85,17802.0
2017-04-11 11:05:00,267.8,267.82,267.46,267.46,17456.0,267.8,267.82,267.46,267.46,17456.0
2017-04-11 11:10:00,267.46,267.51,267.19,267.44,8327.0,267.46,267.51,267.19,267.44,8327.0
2017-04-11 11:15:00,267.32,267.6,267.16,267.26,5956.0,267.32,267.6,267.16,267.26,5956.0
2017-04-11 11:20:00,267.26,267.77,267.1,267.65,8964.0,267.26,267.77,267.1,267.65,8964.0
2017-04-11 11:25:00,267.65,267.65,267.25,267.4,12825.0,267.65,267.65,267.25,267.4,12825.0
2017-04-11 11:30:00,267.6,268.15,267.43,268.08,13353.0,267.6,268.15,267.43,268.08,13353.0
2017-04-11 11:35:00,268.11,268.29,267.97,267.98,9900.0,268.11,268.29,267.97,267.98,9900.0
2017-04-11 11:40:00,267.79,267.98,267.59,267.59,5200.0,267.79,267.98,267.59,267.59,5200.0
2017-04-11 11:45:00,267.49,267.64,267.21,267.22,10052.0,267.49,267.64,267.21,267.22,10052.0
2017-04-11 11:50:00,267.23,267.67,267.22,267.57,9762.0,267.23,267.67,267.22,267.57,9762.0
2017-04-11 11:55:00,267.71,267.94,267.69,267.94,5845.0,267.71,267.94,267.69,267.94,5845.0
2017-04-11 12:00:00,267.81,268.18,267.79,268.02,7944.0,267.81,268.18,267.79,268.02,7944.0
2017-04-11 12:05:00,268.02,268.12,267.8,267.87,7100.0,268.02,268.12,267.8,267.87,7100.0
2017-04-11 12:10:00,267.87,268.11,267.84,268.11,6197.0,267.87,268.11,267.84,268.11,6197.0
2017-04-11 12:15:00,268.08,268.13,267.72,267.86,18555.0,268.08,268.13,267.72,267.86,18555.0
2017-04-11 12:20:00,267.9,268.07,267.79,267.79,7605.0,267.9,268.07,267.79,267.79,7605.0
2017-04-11 12:25:00,267.72,267.85,267.72,267.79,5181.0,267.72,267.85,267.72,267.79,5181.0
2017-04-11 12:30:00,267.76,267.82,267.56,267.62,2335.0,267.76,267.82,267.56,267.62,2335.0
2017-04-11 12:35:00,267.63,267.98,267.62,267.65,12268.0,267.63,267.98,267.62,267.65,12268.0
2017-04-11 12:40:00,267.7,267.7,267.51,267.52,3972.0,267.7,267.7,267.51,267.52,3972.0
2017-04-11 12:45:00,267.59,267.78,267.41,267.68,27800.0,267.59,267.78,267.41,267.68,27800.0
2017-04-11 12:50:00,267.66,267.89,267.6,267.75,7902.0,267.66,267.89,267.6,267.75,7902.0
2017-04-11 12:55:00,267.7,267.75,267.6,267.6,2999.0,267.7,267.75,267.6,267.6,2999.0
2017-04-11 13:00:00,267.63,267.91,267.56,267.75,8400.0,267.63,267.91,267.56,267.75,8400.0
2017-04-11 13:05:00,267.92,268.06,267.84,268.06,2324.0,267.92,268.06,267.84,268.06,2324.0
2017-04-11 13:10:00,267.98,267.98,267.85,267.94,4638.0,267.98,267.98,267.85,267.94,4638.0
2017-04-11 13:15:00,267.94,267.95,267.81,267.95,6127.0,267.94,267.95,267.81,267.95,6127.0
2017-04-11 13:20:00,267.95,268.1,267.92,267.97,4536.0,267.95,268.1,267.92,267.97,4536.0
2017-04-11 13:25:00,268.02,268.08,267.98,268.03,8650.0,268.02,268.08,267.98,268.03,8650.0
2017-04-11 13:30:00,268.03,268.1,267.89,267.9,4135.0,268.03,268.1,267.89,267.9,4135.0
2017-04-11 13:35:00,267.92,268.0,267.76,267.93,2372.0,267.92,268.0,267.76,267.93,2372.0
2017-04-11 13:40:00,267.98,267.98,267.73,267.73,2000.0,267.98,267.98,267.73,267.73,2000.0
2017-04-11 13:45:00,267.72,267.85,267.72,267.73,6547.0,267.72,267.85,267.72,267.73,6547.0
2017-04-11 13:50:00,267.73,267.8,267.64,267.77,3600.0,267.73,267.8,267.64,267.77,3600.0
2017-04-11 13:55:00,267.74,267.77,267.64,267.64,4937.0,267.74,267.77,267.64,267.64,4937.0
2017-04-11 14:00:00,267.82,267.93,267.67,267.79,9570.0,267.82,267.93,267.67,267.79,9570.0
2017-04-11 14:05:00,267.86,268.08,267.71,267.89,12977.0,267.86,268.08,267.71,267.89,12977.0
2017-04-11 14:10:00,267.82,267.94,267.53,267.6,15348.0,267.82,267.94,267.53,267.6,15348.0
2017-04-11 14:15:00,267.72,267.76,267.58,267.63,4300.0,267.72,267.76,267.58,267.63,4300.0
2017-04-11 14:20:00,267.7,267.71,267.5,267.5,4094.0,267.7,267.71,267.5,267.5,4094.0
2017-04-11 14:25:00,267.49,267.93,267.46,267.83,9519.0,267.49,267.93,267.46,267.83,9519.0
2017-04-11 14:30:00,267.8,267.82,267.63,267.82,6924.0,267.8,267.82,267.63,267.82,6924.0
2017-04-11 14:35:00,267.85,267.94,267.75,267.86,7255.0,267.85,267.94,267.75,267.86,7255.0
2017-04-11 14:40:00,267.85,267.85,267.69,267.73,4203.0,267.85,267.85,267.69,267.73,4203.0
2017-04-11 14:45:00,267.69,267.88,267.64,267.88,12849.0,267.69,267.88,267.64,267.88,12849.0
2017-04-11 14:50:00,267.84,267.96,267.46,267.96,19585.0,267.84,267.96,267.46,267.96,19585.0
2017-04-11 14:55:00,267.89,268.0,267.73,267.73,7816.0,267.89,268.0,267.73,267.73,7816.0
2017-04-11 15:00:00,267.73,267.83,267.62,267.72,14829.0,267.73,267.83,267.62,267.72,14829.0
2017-04-11 15:05:00,267.63,267.91,267.51,267.85,10202.0,267.63,267.91,267.51,267.85,10202.0
2017-04-11 15:10:00,267.86,267.92,267.7,267.7,8202.0,267.86,267.92,267.7,267.7,8202.0
2017-04-11 15:15:00,267.79,267.8,267.36,267.77,12486.0,267.79,267.8,267.36,267.77,12486.0
2017-04-11 15:20:00,267.78,267.89,267.69,267.8,10302.0,267.78,267.89,267.69,267.8,10302.0
2017-04-11 15:25:00,267.88,268.06,267.84,267.94,11094.0,267.88,268.06,267.84,267.94,11094.0
2017-04-11 15:30:00,267.94,268.09,267.89,267.96,11509.0,267.94,268.09,267.89,267.96,11509.0
2017-04-11 15:35:00,267.9,268.09,267.86,268.0,12054.0,267.9,268.09,267.86,268.0,12054.0
2017-04-11 15:40:00,268.03,268.04,267.83,267.96,15284.0,268.03,268.04,267.83,267.96,15284.0
2017-04-11 15:45:00,267.93,268.1,267.88,268.06,20583.0,267.93,268.1,267.88,268.06,20583.0
2017-04-11 15:50:00,268.07,268.43,268.03,268.41,31543.0,268.07,268.43,268.03,268.41,31543.0
2017-04-11 15:55:00,268.41,268.68,268.28,268.59,70886.0,268.41,268.68,268.28,268.59,70886.0
2017-04-12 09:30:00,270.37,270.64,268.58,269.12,54742.0,270.37,270.64,268.58,269.12,54742.0
2017-04-12 09:35:00,269.13,270.02,269.13,269.63,17595.0,269.13,270.02,269.13,269.63,17595.0
2017-04-12 09:40:00,269.55,269.73,269.21,269.49,14216.0,269.55,269.73,269.21,269.49,14216.0
2017-04-12 09:45:00,269.56,269.88,268.95,269.59,4657.0,269.56,269.88,268.95,269.59,4657.0
2017-04-12 09:50:00,269.55,269.83,269.25,269.25,8420.0,269.55,269.83,269.25,269.25,8420.0
2017-04-12 09:55:00,269.44,269.76,269.11,269.76,14080.0,269.44,269.76,269.11,269.76,14080.0
2017-04-12 10:00:00,269.67,269.75,269.06,269.31,16145.0,269.67,269.75,269.06,269.31,16145.0
2017-04-12 10:05:00,269.36,269.49,269.19,269.41,7470.0,269.36,269.49,269.19,269.41,7470.0
2017-04-12 10:10:00,269.41,269.65,269.28,269.28,9901.0,269.41,269.65,269.28,269.28,9901.0
2017-04-12 10:15:00,269.37,270.02,269.37,269.97,11730.0,269.37,270.02,269.37,269.97,11730.0
2017-04-12 10:20:00,269.97,270.09,269.53,269.91,9032.0,269.97,270.09,269.53,269.91,9032.0
2017-04-12 10:25:00,269.91,270.08,269.77,269.85,8226.0,269.91,270.08,269.77,269.85,8226.0
2017-04-12 10:30:00,269.85,269.96,269.44,269.44,7802.0,269.85,269.96,269.44,269.44,7802.0
2017-04-12 10:35:00,269.45,269.81,269.45,269.75,11411.0,269.45,269.81,269.45,269.75,11411.0
2017-04-12 10:40:00,269.74,269.74,269.41,269.44,12265.0,269.74,269.74,269.41,269.44,12265.0
2017-04-12 10:45:00,269.23,269.45,269.17,269.37,4922.0,269.23,269.45,269.17,269.37,4922.0
2017-04-12 10:50:00,269.34,269.45,269.0,269.41,7104.0,269.34,269.45,269.0,269.41,7104.0
2017-04-12 10:55:00,269.41,269.5,269.21,269.21,4500.0,269.41,269.5,269.21,269.21,4500.0
2017-04-12 11:00:00,269.25,269.29,268.99,269.14,6078.0,269.25,269.29,268.99,269.14,6078.0
2017-04-12 11:05:00,268.97,269.37,268.93,269.2,5927.0,268.97,269.37,268.93,269.2,5927.0
2017-04-12 11:10:00,269.19,269.36,269.14,269.19,6300.0,269.19,269.36,269.14,269.19,6300.0
2017-04-12 11:15:00,269.25,269.41,269.21,269.37,9757.0,269.25,269.41,269.21,269.37,9757.0
2017-04-12 11:20:00,269.35,269.42,268.93,269.14,7551.0,269.35,269.42,268.93,269.14,7551.0
2017-04-12 11:25:00,269.14,269.19,269.0,269.0,5800.0,269.14,269.19,269.0,269.0,5800.0
2017-04-12 11:30:00,269.0,269.07,268.78,268.88,12993.0,269.0,269.07,268.78,268.88,12993.0
2017-04-12 11:35:00,268.93,268.94,268.53,268.63,13743.0,268.93,268.94,268.53,268.63,13743.0
2017-04-12 11:40:00,268.64,268.67,268.5,268.5,9448.0,268.64,268.67,268.5,268.5,9448.0
2017-04-12 11:45:00,268.5,268.63,268.46,268.52,10403.0,268.5,268.63,268.46,268.52,10403.0
2017-04-12 11:50:00,268.46,268.46,268.03,268.15,6649.0,268.46,268.46,268.03,268.15,6649.0
2017-04-12 11:55:00,268.12,268.61,268.12,268.45,7283.0,268.12,268.61,268.12,268.45,7283.0
2017-04-12 12:00:00,268.41,268.59,268.24,268.48,12370.0,268.41,268.59,268.24,268.48,12370.0
2017-04-12 12:05:00,268.47,268.57,268.34,268.49,7815.0,268.47,268.57,268.34,268.49,7815.0
2017-04-12 12:10:00,268.5,268.56,268.3,268.35,11863.0,268.5,268.56,268.3,268.35,11863.0
2017-04-12 12:15:00,268.41,268.52,268.41,268.43,3100.0,268.41,268.52,268.41,268.43,3100.0
2017-04-12 12:20:00,268.4,268.55,268.16,268.16,5928.0,268.4,268.55,268.16,268.16,5928.0
2017-04-12 12:25:00,268.24,268.34,268.12,268.2,5327.0,268.24,268.34,268.12,268.2,5327.0
2017-04-12 12:30:00,268.25,268.3,268.09,268.09,4800.0,268.25,268.3,268.09,268.09,4800.0
2017-04-12 12:35:00,268.24,268.26,268.04,268.19,5318.0,268.24,268.26,268.04,268.19,5318.0
2017-04-12 12:40:00,268.19,268.47,268.19,268.43,3900.0,268.19,268.47,268.19,268.43,3900.0
2017-04-12 12:45:00,268.47,268.66,268.44,268.54,11725.0,268.47,268.66,268.44,268.54,11725.0
2017-04-12 12:50:00,268.4,268.4,268.01,268.01,900.0,268.4,268.4,268.01,268.01,900.0
2017-04-12 12:55:00,268.01,268.23,267.77,268.23,6246.0,268.01,268.23,267.77,268.23,6246.0
2017-04-12 13:00:00,268.19,268.5,268.07,268.45,5310.0,268.19,268.5,268.07,268.45,5310.0
2017-04-12 13:05:00,268.38,268.81,268.37,268.65,8692.0,268.38,268.81,268.37,268.65,8692.0
2017-04-12 13:10:00,268.7,268.74,268.55,268.66,4050.0,268.7,268.74,268.55,268.66,4050.0
2017-04-12 13:15:00,268.69,268.79,268.5,268.57,3779.0,268.69,268.79,268.5,268.57,3779.0
2017-04-12 13:20:00,268.39,268.41,268.2,268.27,3360.0,268.39,268.41,268.2,268.27,3360.0
2017-04-12 13:25:00,268.3,268.58,268.26,268.55,5350.0,268.3,268.58,268.26,268.55,5350.0
2017-04-12 13:30:00,268.55,268.62,268.35,268.62,7818.0,268.55,268.62,268.35,268.62,7818.0
2017-04-12 13:35:00,268.56,268.94,268.56,268.9,5900.0,268.56,268.94,268.56,268.9,5900.0
2017-04-12 13:40:00,268.86,268.96,268.76,268.82,3702.0,268.86,268.96,268.76,268.82,3702.0
2017-04-12 13:45:00,268.83,269.2,268.64,269.2,11253.0,268.83,269.2,268.64,269.2,11253.0
2017-04-12 13:50:00,269.15,269.27,269.06,269.15,10165.0,269.15,269.27,269.06,269.15,10165.0
2017-04-12 13:55:00,269.22,269.39,269.09,269.09,11028.0,269.22,269.39,269.09,269.09,11028.0
2017-04-12 14:00:00,269.24,269.24,268.98,269.05,6738.0,269.24,269.24,268.98,269.05,6738.0
2017-04-12 14:05:00,269.15,269.16,268.88,268.95,4953.0,269.15,269.16,268.88,268.95,4953.0
2017-04-12 14:10:00,268.92,269.07,268.83,269.05,7644.0,268.92,269.07,268.83,269.05,7644.0
2017-04-12 14:15:00,269.07,269.12,268.92,268.96,2951.0,269.07,269.12,268.92,268.96,2951.0
2017-04-12 14:20:00,268.91,268.94,268.64,268.69,5450.0,268.91,268.94,268.64,268.69,5450.0
2017-04-12 14:25:00,268.67,268.82,268.64,268.64,2952.0,268.67,268.82,268.64,268.64,2952.0
2017-04-12 14:30:00,268.69,268.94,268.63,268.87,8172.0,268.69,268.94,268.63,268.87,8172.0
2017-04-12 14:35:00,268.84,268.99,268.6,268.61,8129.0,268.84,268.99,268.6,268.61,8129.0
2017-04-12 14:40:00,268.48,268.72,268.36,268.61,7811.0,268.48,268.72,268.36,268.61,7811.0
2017-04-12 14:45:00,268.52,268.73,268.52,268.63,5262.0,268.52,268.73,268.52,268.63,5262.0
2017-04-12 14:50:00,268.67,268.84,268.46,268.78,14351.0,268.67,268.84,268.46,268.78,14351.0
2017-04-12 14:55:00,268.81,268.81,268.71,268.73,922.0,268.81,268.81,268.71,268.73,922.0
2017-04-12 15:00:00,268.71,268.87,268.56,268.85,11256.0,268.71,268.87,268.56,268.85,11256.0
2017-04-12 15:05:00,268.85,269.12,268.73,269.03,11054.0,268.85,269.12,268.73,269.03,11054.0
2017-04-12 15:10:00,269.1,269.3,268.87,269.01,5346.0,269.1,269.3,268.87,269.01,5346.0
2017-04-12 15:15:00,269.09,269.09,268.75,268.75,6229.0,269.09,269.09,268.75,268.75,6229.0
2017-04-12 15:20:00,268.86,269.32,268.86,269.25,21094.0,268.86,269.32,268.86,269.25,21094.0
2017-04-12 15:25:00,269.26,269.54,269.04,269.41,18429.0,269.26,269.54,269.04,269.41,18429.0
2017-04-12 15:30:00,269.45,269.86,269.38,269.7,11603.0,269.45,269.86,269.38,269.7,11603.0
2017-04-12 15:35:00,269.55,269.58,269.14,269.33,6485.0,269.55,269.58,269.14,269.33,6485.0
2017-04-12 15:40:00,269.38,269.39,268.98,269.35,11363.0,269.38,269.39,268.98,269.35,11363.0
2017-04-12 15:45:00,269.38,269.48,269.15,269.2,27350.0,269.38,269.48,269.15,269.2,27350.0
2017-04-12 15:50:00,269.12,269.51,268.94,269.01,26138.0,269.12,269.51,268.94,269.01,26138.0
2017-04-12 15:55:00,269.0,269.23,268.67,269.0,67911.0,269.0,269.23,268.67,269.0,67911.0
2017-04-13 09:30:00,269.09,269.99,267.5,268.11,25673.0,269.09,269.99,267.5,268.11,25673.0
2017-04-13 09:35:00,268.13,268.93,268.12,268.93,12300.0,268.13,268.93,268.12,268.93,12300.0
2017-04-13 09:40:00,268.93,269.6,268.79,269.35,7700.0,268.93,269.6,268.79,269.35,7700.0
2017-04-13 09:45:00,269.35,269.89,269.35,269.72,7244.0,269.35,269.89,269.35,269.72,7244.0
2017-04-13 09:50:00,269.72,270.46,269.52,270.4,19584.0,269.72,270.46,269.52,270.4,19584.0
2017-04-13 09:55:00,270.4,270.46,270.03,270.16,7583.0,270.4,270.46,270.03,270.16,7583.0
2017-04-13 10:00:00,270.32,270.5,270.15,270.45,31581.0,270.32,270.5,270.15,270.45,31581.0
2017-04-13 10:05:00,270.41,270.67,270.2,270.33,33931.0,270.41,270.67,270.2,270.33,33931.0
2017-04-13 10:10:00,270.55,270.59,270.33,270.52,10339.0,270.55,270.59,270.33,270.52,10339.0
2017-04-13 10:15:00,270.54,271.01,270.5,270.85,11726.0,270.54,271.01,270.5,270.85,11726.0
2017-04-13 10:20:00,270.74,271.25,270.74,271.25,7492.0,270.74,271.25,270.74,271.25,7492.0
2017-04-13 10:25:00,271.45,271.71,271.22,271.22,24369.0,271.45,271.71,271.22,271.22,24369.0
2017-04-13 10:30:00,271.11,272.21,271.11,272.04,24248.0,271.11,272.21,271.11,272.04,24248.0
2017-04-13 10:35:00,271.95,272.01,271.73,271.83,10200.0,271.95,272.01,271.73,271.83,10200.0
2017-04-13 10:40:00,271.73,271.81,271.47,271.6,12335.0,271.73,271.81,271.47,271.6,12335.0
2017-04-13 10:45:00,271.66,272.15,271.62,272.1,11902.0,271.66,272.15,271.62,272.1,11902.0
2017-04-13 10:50:00,272.13,272.46,271.94,272.22,11809.0,272.13,272.46,271.94,272.22,11809.0
2017-04-13 10:55:00,272.31,272.91,272.26,272.66,8637.0,272.31,272.91,272.26,272.66,8637.0
2017-04-13 11:00:00,272.71,273.0,272.7,272.88,16701.0,272.71,273.0,272.7,272.88,16701.0
2017-04-13 11:05:00,272.93,273.14,272.53,272.63,11248.0,272.93,273.14,272.53,272.63,11248.0
2017-04-13 11:10:00,272.71,272.71,272.37,272.53,5855.0,272.71,272.71,272.37,272.53,5855.0
2017-04-13 11:15:00,272.58,272.63,272.25,272.39,9086.0,272.58,272.63,272.25,272.39,9086.0
2017-04-13 11:20:00,272.25,272.65,272.24,272.5,5700.0,272.25,272.65,272.24,272.5,5700.0
2017-04-13 11:25:00,272.5,272.97,272.49,272.61,7895.0,272.5,272.97,272.49,272.61,7895.0
2017-04-13 11:30:00,272.62,272.95,272.48,272.51,7106.0,272.62,272.95,272.48,272.51,7106.0
2017-04-13 11:35:00,272.62,272.74,272.44,272.44,5671.0,272.62,272.74,272.44,272.44,5671.0
2017-04-13 11:40:00,272.44,272.58,272.05,272.43,8951.0,272.44,272.58,272.05,272.43,8951.0
2017-04-13 11:45:00,272.45,272.77,272.4,272.73,5560.0,272.45,272.77,272.4,272.73,5560.0
2017-04-13 11:50:00,272.52,273.02,272.5,272.74,4700.0,272.52,273.02,272.5,272.74,4700.0
2017-04-13 11:55:00,272.78,273.02,272.66,273.0,4800.0,272.78,273.02,272.66,273.0,4800.0
2017-04-13 12:00:00,272.95,272.95,272.48,272.49,7627.0,272.95,272.95,272.48,272.49,7627.0
2017-04-13 12:05:00,272.55,272.59,272.27,272.48,10108.0,272.55,272.59,272.27,272.48,10108.0
2017-04-13 12:10:00,272.57,272.58,272.18,272.18,3068.0,272.57,272.58,272.18,272.18,3068.0
2017-04-13 12:15:00,272.3,272.71,272.3,272.69,3613.0,272.3,272.71,272.3,272.69,3613.0
2017-04-13 12:20:00,272.69,272.69,272.4,272.49,5017.0,272.69,272.69,272.4,272.49,5017.0
2017-04-13 12:25:00,272.5,272.64,272.44,272.64,4928.0,272.5,272.64,272.44,272.64,4928.0
2017-04-13 12:30:00,272.6,272.6,272.33,272.34,3697.0,272.6,272.6,272.33,272.34,3697.0
2017-04-13 12:35:00,272.34,272.56,272.29,272.42,7600.0,272.34,272.56,272.29,272.42,7600.0
2017-04-13 12:40:00,272.43,272.43,272.02,272.02,2826.0,272.43,272.43,272.02,272.02,2826.0
2017-04-13 12:45:00,272.09,272.28,272.03,272.08,6700.0,272.09,272.28,272.03,272.08,6700.0
2017-04-13 12:50:00,272.15,272.44,272.05,272.44,4099.0,272.15,272.44,272.05,272.44,4099.0
2017-04-13 12:55:00,272.44,272.63,272.19,272.45,8101.0,272.44,272.63,272.19,272.45,8101.0
2017-04-13 13:00:00,272.51,272.57,271.74,271.97,9233.0,272.51,272.57,271.74,271.97,9233.0
2017-04-13 13:05:00,271.82,272.0,271.65,271.9,9991.0,271.82,272.0,271.65,271.9,9991.0
2017-04-13 13:10:00,271.9,272.23,271.85,272.01,9503.0,271.9,272.23,271.85,272.01,9503.0
2017-04-13 13:15:00,271.97,272.14,271.76,271.93,4545.0,271.97,272.14,271.76,271.93,4545.0
2017-04-13 13:20:00,272.02,272.14,271.79,272.04,11785.0,272.02,272.14,271.79,272.04,11785.0
2017-04-13 13:25:00,272.07,272.6,272.05,272.4,15815.0,272.07,272.6,272.05,272.4,15815.0
2017-04-13 13:30:00,272.33,272.33,272.09,272.28,3710.0,272.33,272.33,272.09,272.28,3710.0
2017-04-13 13:35:00,272.35,272.53,272.08,272.21,8798.0,272.35,272.53,272.08,272.21,8798.0
2017-04-13 13:40:00,272.27,272.36,272.0,272.06,6900.0,272.27,272.36,272.0,272.06,6900.0
2017-04-13 13:45:00,272.0,272.17,271.84,271.92,17620.0,272.0,272.17,271.84,271.92,17620.0
2017-04-13 13:50:00,271.95,272.21,271.88,271.88,7357.0,271.95,272.21,271.88,271.88,7357.0
2017-04-13 13:55:00,271.92,271.96,271.6,271.62,5301.0,271.92,271.96,271.6,271.62,5301.0
2017-04-13 14:00:00,271.57,271.77,271.45,271.68,11894.0,271.57,271.77,271.45,271.68,11894.0
2017-04-13 14:05:00,271.79,271.92,271.75,271.76,2500.0,271.79,271.92,271.75,271.76,2500.0
2017-04-13 14:10:00,271.89,271.99,271.7,271.71,5978.0,271.89,271.99,271.7,271.71,5978.0
2017-04-13 14:15:00,271.72,271.96,271.68,271.94,5100.0,271.72,271.96,271.68,271.94,5100.0
2017-04-13 14:20:00,271.94,272.29,271.94,272.27,4422.0,271.94,272.29,271.94,272.27,4422.0
2017-04-13 14:25:00,272.27,272.52,272.27,272.43,4113.0,272.27,272.52,272.27,272.43,4113.0
2017-04-13 14:30:00,272.43,272.61,272.33,272.41,5286.0,272.43,272.61,272.33,272.41,5286.0
2017-04-13 14:35:00,272.5,272.66,272.38,272.5,4700.0,272.5,272.66,272.38,272.5,4700.0
2017-04-13 14:40:00,272.5,272.78,272.49,272.68,11079.0,272.5,272.78,272.49,272.68,11079.0
2017-04-13 14:45:00,272.69,272.76,272.44,272.44,4952.0,272.69,272.76,272.44,272.44,4952.0
2017-04-13 14:50:00,272.38,272.51,272.21,272.28,6521.0,272.38,272.51,272.21,272.28,6521.0
2017-04-13 14:55:00,272.3,272.53,272.21,272.43,7893.0,272.3,272.53,272.21,272.43,7893.0
2017-04-13 15:00:00,272.42,272.64,272.39,272.48,9472.0,272.42,272.64,272.39,272.48,9472.0
2017-04-13 15:05:00,272.48,272.61,272.35,272.35,9253.0,272.48,272.61,272.35,272.35,9253.0
2017-04-13 15:10:00,272.38,272.42,272.07,272.16,16196.0,272.38,272.42,272.07,272.16,16196.0
2017-04-13 15:15:00,272.22,272.39,272.08,272.08,9706.0,272.22,272.39,272.08,272.08,9706.0
2017-04-13 15:20:00,272.25,272.44,272.25,272.44,11820.0,272.25,272.44,272.25,272.44,11820.0
2017-04-13 15:25:00,272.42,272.43,272.23,272.43,8410.0,272.42,272.43,272.23,272.43,8410.0
2017-04-13 15:30:00,272.38,272.4,271.73,271.85,16486.0,272.38,272.4,271.73,271.85,16486.0
2017-04-13 15:35:00,271.87,272.02,271.56,271.75,16917.0,271.87,272.02,271.56,271.75,16917.0
2017-04-13 15:40:00,271.68,272.14,271.63,271.97,14202.0,271.68,272.14,271.63,271.97,14202.0
2017-04-13 15:45:00,271.98,272.62,271.98,272.56,18129.0,271.98,272.62,271.98,272.56,18129.0
2017-04-13 15:50:00,272.52,272.56,272.16,272.28,30101.0,272.52,272.56,272.16,272.28,30101.0
2017-04-13 15:55:00,272.25,272.34,271.83,271.88,57659.0,272.25,272.34,271.83,271.88,57659.0
2017-04-17 09:30:00,271.76,273.5,271.0,272.06,39203.0,271.76,273.5,271.0,272.06,39203.0
2017-04-17 09:35:00,272.06,272.44,271.77,272.12,12313.0,272.06,272.44,271.77,272.12,12313.0
2017-04-17 09:40:00,272.19,272.75,272.0,272.41,22842.0,272.19,272.75,272.0,272.41,22842.0
2017-04-17 09:45:00,272.74,273.03,272.53,272.87,12569.0,272.74,273.03,272.53,272.87,12569.0
2017-04-17 09:50:00,272.87,273.16,272.68,273.08,13811.0,272.87,273.16,272.68,273.08,13811.0
2017-04-17 09:55:00,273.09,273.09,272.42,272.49,12100.0,273.09,273.09,272.42,272.49,12100.0
2017-04-17 10:00:00,272.54,272.77,272.42,272.67,4491.0,272.54,272.77,272.42,272.67,4491.0
2017-04-17 10:05:00,272.78,273.25,272.69,273.19,5123.0,272.78,273.25,272.69,273.19,5123.0
2017-04-17 10:10:00,273.15,273.37,273.15,273.36,7068.0,273.15,273.37,273.15,273.36,7068.0
2017-04-17 10:15:00,273.43,273.99,273.43,273.9,17618.0,273.43,273.99,273.43,273.9,17618.0
2017-04-17 10:20:00,273.99,273.99,273.64,273.64,7813.0,273.99,273.99,273.64,273.64,7813.0
2017-04-17 10:25:00,273.53,274.0,273.32,273.9,6431.0,273.53,274.0,273.32,273.9,6431.0
2017-04-17 10:30:00,274.0,274.0,273.78,273.87,3192.0,274.0,274.0,273.78,273.87,3192.0
2017-04-17 10:35:00,273.8,273.8,273.49,273.67,16842.0,273.8,273.8,273.49,273.67,16842.0
2017-04-17 10:40:00,273.63,273.69,273.13,273.19,6025.0,273.63,273.69,273.13,273.19,6025.0
2017-04-17 10:45:00,273.21,273.23,272.98,273.21,7259.0,273.21,273.23,272.98,273.21,7259.0
2017-04-17 10:50:00,273.11,273.25,272.91,273.16,3552.0,273.11,273.25,272.91,273.16,3552.0
2017-04-17 10:55:00,273.19,273.49,273.11,273.46,6971.0,273.19,273.49,273.11,273.46,6971.0
2017-04-17 11:00:00,273.56,273.64,273.28,273.31,4200.0,273.56,273.64,273.28,273.31,4200.0
2017-04-17 11:05:00,273.35,273.39,273.2,273.26,6161.0,273.35,273.39,273.2,273.26,6161.0
2017-04-17 11:10:00,273.18,273.39,273.15,273.36,4346.0,273.18,273.39,273.15,273.36,4346.0
2017-04-17 11:15:00,273.34,273.78,273.3,273.7,5157.0,273.34,273.78,273.3,273.7,5157.0
2017-04-17 11:20:00,273.75,273.8,273.65,273.78,6029.0,273.75,273.8,273.65,273.78,6029.0
2017-04-17 11:25:00,273.8,274.13,273.8,274.02,5697.0,273.8,274.13,273.8,274.02,5697.0
2017-04-17 11:30:00,274.09,274.23,273.85,274.21,14828.0,274.09,274.23,273.85,274.21,14828.0
2017-04-17 11:35:00,274.21,274.29,273.9,274.07,6389.0,274.21,274.29,273.9,274.07,6389.0
2017-04-17 11:40:00,274.06,274.13,273.86,273.86,6010.0,274.06,274.13,273.86,273.86,6010.0
2017-04-17 11:45:00,273.85,273.9,273.43,273.47,3800.0,273.85,273.9,273.43,273.47,3800.0
2017-04-17 11:50:00,273.43,273.74,273.42,273.49,3672.0,273.43,273.74,273.42,273.49,3672.0
2017-04-17 11:55:00,273.59,273.59,273.32,273.32,4700.0,273.59,273.59,273.32,273.32,4700.0
2017-04-17 12:00:00,273.32,273.51,273.25,273.25,4104.0,273.32,273.51,273.25,273.25,4104.0
2017-04-17 12:05:00,273.25,273.25,272.93,272.94,1800.0,273.25,273.25,272.93,272.94,1800.0
2017-04-17 12:10:00,272.93,272.93,272.68,272.87,5074.0,272.93,272.93,272.68,272.87,5074.0
2017-04-17 12:15:00,272.94,273.24,272.94,273.17,2300.0,272.94,273.24,272.94,273.17,2300.0
2017-04-17 12:20:00,273.21,273.38,273.21,273.36,4600.0,273.21,273.38,273.21,273.36,4600.0
2017-04-17 12:25:00,273.3,273.34,273.0,273.0,4000.0,273.3,273.34,273.0,273.0,4000.0
2017-04-17 12:30:00,273.07,273.29,273.07,273.29,5772.0,273.07,273.29,273.07,273.29,5772.0
2017-04-17 12:35:00,273.29,273.29,273.04,273.04,2400.0,273.29,273.29,273.04,273.04,2400.0
2017-04-17 12:40:00,273.14,273.51,273.06,273.5,3754.0,273.14,273.51,273.06,273.5,3754.0
2017-04-17 12:45:00,273.5,273.55,273.28,273.45,6546.0,273.5,273.55,273.28,273.45,6546.0
2017-04-17 12:50:00,273.45,273.45,273.0,273.13,5534.0,273.45,273.45,273.0,273.13,5534.0
2017-04-17 12:55:00,273.13,273.15,273.08,273.15,1419.0,273.13,273.15,273.08,273.15,1419.0
2017-04-17 13:00:00,273.15,273.16,273.0,273.15,4046.0,273.15,273.16,273.0,273.15,4046.0
2017-04-17 13:05:00,273.13,273.26,273.0,273.18,2150.0,273.13,273.26,273.0,273.18,2150.0
2017-04-17 13:10:00,273.3,273.34,273.12,273.12,2300.0,273.3,273.34,273.12,273.12,2300.0
2017-04-17 13:15:00,273.15,273.26,273.1,273.11,3672.0,273.15,273.26,273.1,273.11,3672.0
2017-04-17 13:20:00,273.1,273.33,273.1,273.16,5201.0,273.1,273.33,273.1,273.16,5201.0
2017-04-17 13:25:00,273.29,273.47,273.24,273.43,2100.0,273.29,273.47,273.24,273.43,2100.0
2017-04-17 13:30:00,273.43,273.45,273.39,273.39,948.0,273.43,273.45,273.39,273.39,948.0
2017-04-17 13:35:00,273.39,273.39,273.09,273.33,3562.0,273.39,273.39,273.09,273.33,3562.0
2017-04-17 13:40:00,273.3,273.3,273.13,273.13,1100.0,273.3,273.3,273.13,273.13,1100.0
2017-04-17 13:45:00,273.13,273.47,273.03,273.36,3056.0,273.13,273.47,273.03,273.36,3056.0
2017-04-17 13:50:00,273.46,273.46,273.13,273.29,5630.0,273.46,273.46,273.13,273.29,5630.0
2017-04-17 13:55:00,273.13,273.42,273.13,273.33,4559.0,273.13,273.42,273.13,273.33,4559.0
2017-04-17 14:00:00,273.47,273.68,273.33,273.5,3586.0,273.47,273.68,273.33,273.5,3586.0
2017-04-17 14:05:00,273.5,273.67,273.5,273.63,2585.0,273.5,273.67,273.5,273.63,2585.0
2017-04-17 14:10:00,273.64,273.78,273.59,273.78,1616.0,273.64,273.78,273.59,273.78,1616.0
2017-04-17 14:15:00,273.87,274.04,273.82,273.95,5575.0,273.87,274.04,273.82,273.95,5575.0
2017-04-17 14:20:00,273.95,274.09,273.93,273.93,4394.0,273.95,274.09,273.93,273.93,4394.0
2017-04-17 14:25:00,273.93,273.97,273.75,273.84,7300.0,273.93,273.97,273.75,273.84,7300.0
2017-04-17 14:30:00,273.76,273.87,273.57,273.67,2610.0,273.76,273.87,273.57,273.67,2610.0
2017-04-17 14:35:00,273.61,273.87,273.58,273.78,10665.0,273.61,273.87,273.58,273.78,10665.0
2017-04-17 14:40:00,273.81,273.83,273.65,273.8,2911.0,273.81,273.83,273.65,273.8,2911.0
2017-04-17 14:45:00,273.66,273.67,273.56,273.63,12190.0,273.66,273.67,273.56,273.63,12190.0
2017-04-17 14:50:00,273.6,273.66,273.49,273.53,5716.0,273.6,273.66,273.49,273.53,5716.0
2017-04-17 14:55:00,273.45,273.63,273.44,273.55,4287.0,273.45,273.63,273.44,273.55,4287.0
2017-04-17 15:00:00,273.6,274.05,273.59,274.05,7712.0,273.6,274.05,273.59,274.05,7712.0
2017-04-17 15:05:00,273.95,274.07,273.86,273.96,16218.0,273.95,274.07,273.86,273.96,16218.0
2017-04-17 15:10:00,273.91,274.07,273.9,274.01,10466.0,273.91,274.07,273.9,274.01,10466.0
2017-04-17 15:15:00,274.02,274.25,273.95,274.21,8000.0,274.02,274.25,273.95,274.21,8000.0
2017-04-17 15:20:00,274.21,274.39,274.07,274.34,7630.0,274.21,274.39,274.07,274.34,7630.0
2017-04-17 15:25:00,274.31,274.63,274.29,274.58,17214.0,274.31,274.63,274.29,274.58,17214.0
2017-04-17 15:30:00,274.59,274.63,274.46,274.55,17996.0,274.59,274.63,274.46,274.55,17996.0
2017-04-17 15:35:00,274.58,274.64,274.42,274.47,16731.0,274.58,274.64,274.42,274.47,16731.0
2017-04-17 15:40:00,274.49,274.53,273.78,273.78,12761.0,274.49,274.53,273.78,273.78,12761.0
2017-04-17 15:45:00,273.72,274.15,273.67,274.06,13764.0,273.72,274.15,273.67,274.06,13764.0
2017-04-17 15:50:00,274.13,274.14,273.65,273.65,16828.0,274.13,274.14,273.65,273.65,16828.0
2017-04-17 15:55:00,273.71,274.14,273.63,274.08,54081.0,273.71,274.14,273.63,274.08,54081.0
2017-04-18 09:30:00,273.93,274.16,273.04,273.81,33223.0,273.93,274.16,273.04,273.81,33223.0
2017-04-18 09:35:00,274.07,274.55,273.35,274.5,29372.0,274.07,274.55,273.35,274.5,29372.0
2017-04-18 09:40:00,274.55,274.6,274.13,274.57,22153.0,274.55,274.6,274.13,274.57,22153.0
2017-04-18 09:45:00,274.73,275.18,274.48,274.64,22442.0,274.73,275.18,274.48,274.64,22442.0
2017-04-18 09:50:00,274.47,274.48,273.86,274.1,11682.0,274.47,274.48,273.86,274.1,11682.0
2017-04-18 09:55:00,274.09,274.1,273.49,273.6,7079.0,274.09,274.1,273.49,273.6,7079.0
2017-04-18 10:00:00,273.48,273.98,272.27,272.28,14703.0,273.48,273.98,272.27,272.28,14703.0
2017-04-18 10:05:00,272.32,272.96,272.2,272.52,16454.0,272.32,272.96,272.2,272.52,16454.0
2017-04-18 10:10:00,272.52,272.71,272.45,272.71,18652.0,272.52,272.71,272.45,272.71,18652.0
2017-04-18 10:15:00,272.64,272.74,272.46,272.55,15519.0,272.64,272.74,272.46,272.55,15519.0
2017-04-18 10:20:00,272.55,272.88,272.51,272.76,13466.0,272.55,272.88,272.51,272.76,13466.0
2017-04-18 10:25:00,272.72,272.92,272.63,272.63,7506.0,272.72,272.92,272.63,272.63,7506.0
2017-04-18 10:30:00,272.6,272.65,272.26,272.6,8300.0,272.6,272.65,272.26,272.6,8300.0
2017-04-18 10:35:00,272.61,272.72,272.32,272.64,14072.0,272.61,272.72,272.32,272.64,14072.0
2017-04-18 10:40:00,272.65,272.86,272.58,272.66,8020.0,272.65,272.86,272.58,272.66,8020.0
2017-04-18 10:45:00,272.71,272.77,272.34,272.39,15674.0,272.71,272.77,272.34,272.39,15674.0
2017-04-18 10:50:00,272.37,272.48,272.07,272.12,10200.0,272.37,272.48,272.07,272.12,10200.0
2017-04-18 10:55:00,272.12,272.12,271.8,271.83,9608.0,272.12,272.12,271.8,271.83,9608.0
2017-04-18 11:00:00,271.83,271.91,270.87,270.88,15266.0,271.83,271.91,270.87,270.88,15266.0
2017-04-18 11:05:00,270.94,271.02,270.59,270.65,15028.0,270.94,271.02,270.59,270.65,15028.0
2017-04-18 11:10:00,270.63,270.78,270.5,270.67,18126.0,270.63,270.78,270.5,270.67,18126.0
2017-04-18 11:15:00,270.67,271.05,270.55,270.55,33326.0,270.67,271.05,270.55,270.55,33326.0
2017-04-18 11:20:00,270.56,270.56,270.05,270.07,23118.0,270.56,270.56,270.05,270.07,23118.0
2017-04-18 11:25:00,270.11,270.72,270.05,270.56,23784.0,270.11,270.72,270.05,270.56,23784.0
2017-04-18 11:30:00,270.61,270.7,270.26,270.39,10780.0,270.61,270.7,270.26,270.39,10780.0
2017-04-18 11:35:00,270.25,270.3,269.9,270.28,19105.0,270.25,270.3,269.9,270.28,19105.0
2017-04-18 11:40:00,270.28,270.64,270.25,270.61,6860.0,270.28,270.64,270.25,270.61,6860.0
2017-04-18 11:45:00,270.6,270.92,270.57,270.73,5100.0,270.6,270.92,270.57,270.73,5100.0
2017-04-18 11:50:00,270.75,270.89,270.67,270.67,3200.0,270.75,270.89,270.67,270.67,3200.0
2017-04-18 11:55:00,270.66,270.68,270.39,270.39,5568.0,270.66,270.68,270.39,270.39,5568.0
2017-04-18 12:00:00,270.39,270.55,270.16,270.26,5850.0,270.39,270.55,270.16,270.26,5850.0
2017-04-18 12:05:00,270.29,270.36,270.01,270.06,5900.0,270.29,270.36,270.01,270.06,5900.0
2017-04-18 12:10:00,270.01,270.24,269.72,270.24,15660.0,270.01,270.24,269.72,270.24,15660.0
2017-04-18 12:15:00,270.24,270.39,270.12,270.21,6301.0,270.24,270.39,270.12,270.21,6301.0
2017-04-18 12:20:00,270.31,270.35,270.07,270.21,8055.0,270.31,270.35,270.07,270.21,8055.0
2017-04-18 12:25:00,270.14,270.16,269.92,270.15,4900.0,270.14,270.16,269.92,270.15,4900.0
2017-04-18 12:30:00,270.16,270.36,270.12,270.15,3722.0,270.16,270.36,270.12,270.15,3722.0
2017-04-18 12:35:00,270.1,270.43,270.01,270.43,9475.0,270.1,270.43,270.01,270.43,9475.0
2017-04-18 12:40:00,270.51,270.56,270.28,270.4,6700.0,270.51,270.56,270.28,270.4,6700.0
2017-04-18 12:45:00,270.4,270.55,270.26,270.53,8245.0,270.4,270.55,270.26,270.53,8245.0
2017-04-18 12:50:00,270.57,270.85,270.55,270.73,8927.0,270.57,270.85,270.55,270.73,8927.0
2017-04-18 12:55:00,270.73,271.07,270.73,270.95,6347.0,270.73,271.07,270.73,270.95,6347.0
2017-04-18 13:00:00,270.9,270.9,270.73,270.83,5196.0,270.9,270.9,270.73,270.83,5196.0
2017-04-18 13:05:00,270.82,270.84,270.23,270.31,10243.0,270.82,270.84,270.23,270.31,10243.0
2017-04-18 13:10:00,270.31,270.65,270.16,270.2,7065.0,270.31,270.65,270.16,270.2,7065.0
2017-04-18 13:15:00,270.19,270.35,270.02,270.04,10857.0,270.19,270.35,270.02,270.04,10857.0
2017-04-18 13:20:00,270.11,270.27,270.02,270.24,15769.0,270.11,270.27,270.02,270.24,15769.0
2017-04-18 13:25:00,270.19,270.42,270.11,270.26,9000.0,270.19,270.42,270.11,270.26,9000.0
2017-04-18 13:30:00,270.24,270.31,270.1,270.31,6722.0,270.24,270.31,270.1,270.31,6722.0
2017-04-18 13:35:00,270.39,270.54,270.29,270.43,11976.0,270.39,270.54,270.29,270.43,11976.0
2017-04-18 13:40:00,270.46,270.46,270.27,270.27,5006.0,270.46,270.46,270.27,270.27,5006.0
2017-04-18 13:45:00,270.31,270.37,270.16,270.33,4535.0,270.31,270.37,270.16,270.33,4535.0
2017-04-18 13:50:00,270.37,270.42,270.05,270.19,7551.0,270.37,270.42,270.05,270.19,7551.0
2017-04-18 13:55:00,270.19,270.47,270.16,270.47,5275.0,270.19,270.47,270.16,270.47,5275.0
2017-04-18 14:00:00,270.49,270.93,270.49,270.93,5300.0,270.49,270.93,270.49,270.93,5300.0
2017-04-18 14:05:00,270.97,271.5,270.97,271.45,16952.0,270.97,271.5,270.97,271.45,16952.0
2017-04-18 14:10:00,271.45,271.45,271.2,271.44,3100.0,271.45,271.45,271.2,271.44,3100.0
2017-04-18 14:15:00,271.37,271.39,271.29,271.39,7800.0,271.37,271.39,271.29,271.39,7800.0
2017-04-18 14:20:00,271.4,271.43,271.13,271.13,2500.0,271.4,271.43,271.13,271.13,2500.0
2017-04-18 14:25:00,271.05,271.26,270.98,271.21,8941.0,271.05,271.26,270.98,271.21,8941.0
2017-04-18 14:30:00,271.19,271.28,271.11,271.23,2419.0,271.19,271.28,271.11,271.23,2419.0
2017-04-18 14:35:00,271.4,271.52,271.24,271.29,6046.0,271.4,271.52,271.24,271.29,6046.0
2017-04-18 14:40:00,271.29,271.29,270.96,270.99,3323.0,271.29,271.29,270.96,270.99,3323.0
2017-04-18 14:45:00,270.96,271.41,270.86,271.41,8221.0,270.96,271.41,270.86,271.41,8221.0
2017-04-18 14:50:00,271.41,271.58,271.23,271.57,8058.0,271.41,271.58,271.23,271.57,8058.0
2017-04-18 14:55:00,271.57,271.58,271.29,271.29,8700.0,271.57,271.58,271.29,271.29,8700.0
2017-04-18 15:00:00,271.39,271.39,271.11,271.12,7954.0,271.39,271.39,271.11,271.12,7954.0
2017-04-18 15:05:00,271.23,271.3,271.12,271.2,5600.0,271.23,271.3,271.12,271.2,5600.0
2017-04-18 15:10:00,271.2,271.2,271.07,271.15,14825.0,271.2,271.2,271.07,271.15,14825.0
2017-04-18 15:15:00,271.15,271.2,270.95,271.13,6917.0,271.15,271.2,270.95,271.13,6917.0
2017-04-18 15:20:00,271.15,271.17,270.8,271.13,9200.0,271.15,271.17,270.8,271.13,9200.0
2017-04-18 15:25:00,271.17,271.25,271.0,271.06,12958.0,271.17,271.25,271.0,271.06,12958.0
2017-04-18 15:30:00,271.09,271.39,271.04,271.34,7600.0,271.09,271.39,271.04,271.34,7600.0
2017-04-18 15:35:00,271.35,271.78,271.29,271.54,14210.0,271.35,271.78,271.29,271.54,14210.0
2017-04-18 15:40:00,271.51,271.76,271.51,271.69,14391.0,271.51,271.76,271.51,271.69,14391.0
2017-04-18 15:45:00,271.68,272.0,271.57,271.75,14400.0,271.68,272.0,271.57,271.75,14400.0
2017-04-18 15:50:00,271.65,271.69,271.49,271.59,9186.0,271.65,271.69,271.49,271.59,9186.0
2017-04-18 15:55:00,271.56,271.62,271.11,271.14,29353.0,271.56,271.62,271.11,271.14,29353.0
2017-04-19 09:30:00,272.72,273.72,271.08,272.78,23200.0,272.72,273.72,271.08,272.78,23200.0
2017-04-19 09:35:00,273.25,273.25,272.82,273.04,7700.0,273.25,273.25,272.82,273.04,7700.0
2017-04-19 09:40:00,273.0,273.0,272.5,272.66,9336.0,273.0,273.0,272.5,272.66,9336.0
2017-04-19 09:45:00,272.44,272.52,271.88,271.93,10779.0,272.44,272.52,271.88,271.93,10779.0
2017-04-19 09:50:00,271.92,272.52,271.84,272.38,17304.0,271.92,272.52,271.84,272.38,17304.0
2017-04-19 09:55:00,272.51,272.83,272.48,272.78,11117.0,272.51,272.83,272.48,272.78,11117.0
2017-04-19 10:00:00,272.72,273.06,272.66,272.76,27323.0,272.72,273.06,272.66,272.76,27323.0
2017-04-19 10:05:00,272.82,273.13,272.77,272.85,8300.0,272.82,273.13,272.77,272.85,8300.0
2017-04-19 10:10:00,272.88,272.95,272.52,272.67,9599.0,272.88,272.95,272.52,272.67,9599.0
2017-04-19 10:15:00,272.74,272.76,272.15,272.49,26498.0,272.74,272.76,272.15,272.49,26498.0
2017-04-19 10:20:00,272.43,272.68,272.3,272.61,24397.0,272.43,272.68,272.3,272.61,24397.0
2017-04-19 10:25:00,272.7,272.74,272.64,272.65,2525.0,272.7,272.74,272.64,272.65,2525.0
2017-04-19 10:30:00,272.63,272.81,272.14,272.72,9215.0,272.63,272.81,272.14,272.72,9215.0
2017-04-19 10:35:00,272.73,272.81,272.5,272.81,4600.0,272.73,272.81,272.5,272.81,4600.0
2017-04-19 10:40:00,272.81,273.13,272.72,273.01,7962.0,272.81,273.13,272.72,273.01,7962.0
2017-04-19 10:45:00,273.01,273.23,272.77,272.81,10840.0,273.01,273.23,272.77,272.81,10840.0
2017-04-19 10:50:00,272.73,273.17,272.54,273.1,5550.0,272.73,273.17,272.54,273.1,5550.0
2017-04-19 10:55:00,273.1,273.1,272.66,272.81,11300.0,273.1,273.1,272.66,272.81,11300.0
2017-04-19 11:00:00,272.85,272.93,272.36,272.36,6267.0,272.85,272.93,272.36,272.36,6267.0
2017-04-19 11:05:00,272.35,272.54,272.33,272.41,4983.0,272.35,272.54,272.33,272.41,4983.0
2017-04-19 11:10:00,272.39,272.54,272.2,272.21,4147.0,272.39,272.54,272.2,272.21,4147.0
2017-04-19 11:15:00,272.15,272.46,272.15,272.33,5233.0,272.15,272.46,272.15,272.33,5233.0
2017-04-19 11:20:00,272.3,272.47,272.26,272.38,5973.0,272.3,272.47,272.26,272.38,5973.0
2017-04-19 11:25:00,272.4,272.54,272.33,272.51,7183.0,272.4,272.54,272.33,272.51,7183.0
2017-04-19 11:30:00,272.57,272.65,272.4,272.4,4769.0,272.57,272.65,272.4,272.4,4769.0
2017-04-19 11:35:00,272.46,272.97,272.46,272.94,7601.0,272.46,272.97,272.46,272.94,7601.0
2017-04-19 11:40:00,272.94,272.95,272.83,272.87,6192.0,272.94,272.95,272.83,272.87,6192.0
2017-04-19 11:45:00,272.87,273.31,272.8,273.21,6569.0,272.87,273.31,272.8,273.21,6569.0
2017-04-19 11:50:00,273.2,273.25,272.9,272.9,12841.0,273.2,273.25,272.9,272.9,12841.0
2017-04-19 11:55:00,272.9,273.0,272.46,272.55,9841.0,272.9,273.0,272.46,272.55,9841.0
2017-04-19 12:00:00,272.66,272.76,272.61,272.7,4878.0,272.66,272.76,272.61,272.7,4878.0
2017-04-19 12:05:00,272.7,272.7,272.27,272.44,23511.0,272.7,272.7,272.27,272.44,23511.0
2017-04-19 12:10:00,272.51,272.82,272.18,272.63,32962.0,272.51,272.82,272.18,272.63,32962.0
2017-04-19 12:15:00,272.6,272.82,272.33,272.63,21081.0,272.6,272.82,272.33,272.63,21081.0
2017-04-19 12:20:00,272.68,273.09,272.68,272.8,22534.0,272.68,273.09,272.68,272.8,22534.0
2017-04-19 12:25:00,272.86,272.9,272.72,272.86,5297.0,272.86,272.9,272.72,272.86,5297.0
2017-04-19 12:30:00,272.83,273.08,272.82,273.06,2300.0,272.83,273.08,272.82,273.06,2300.0
2017-04-19 12:35:00,273.1,273.21,272.95,273.21,6490.0,273.1,273.21,272.95,273.21,6490.0
2017-04-19 12:40:00,273.21,273.4,273.1,273.37,11277.0,273.21,273.4,273.1,273.37,11277.0
2017-04-19 12:45:00,273.35,273.65,273.26,273.58,11868.0,273.35,273.65,273.26,273.58,11868.0
2017-04-19 12:50:00,273.57,273.84,273.56,273.8,4950.0,273.57,273.84,273.56,273.8,4950.0
2017-04-19 12:55:00,273.73,274.0,273.7,273.75,8647.0,273.73,274.0,273.7,273.75,8647.0
2017-04-19 13:00:00,273.75,273.99,273.65,273.89,6284.0,273.75,273.99,273.65,273.89,6284.0
2017-04-19 13:05:00,273.85,273.85,273.37,273.41,7692.0,273.85,273.85,273.37,273.41,7692.0
2017-04-19 13:10:00,273.34,273.46,273.15,273.15,6749.0,273.34,273.46,273.15,273.15,6749.0
2017-04-19 13:15:00,273.35,273.35,273.01,273.06,4573.0,273.35,273.35,273.01,273.06,4573.0
2017-04-19 13:20:00,273.14,273.41,273.04,273.34,6100.0,273.14,273.41,273.04,273.34,6100.0
2017-04-19 13:25:00,273.34,273.71,273.34,273.57,17114.0,273.34,273.71,273.34,273.57,17114.0
2017-04-19 13:30:00,273.53,273.69,273.3,273.38,13976.0,273.53,273.69,273.3,273.38,13976.0
2017-04-19 13:35:00,273.41,273.41,273.29,273.3,3600.0,273.41,273.41,273.29,273.3,3600.0
2017-04-19 13:40:00,273.3,273.41,273.19,273.33,6351.0,273.3,273.41,273.19,273.33,6351.0
2017-04-19 13:45:00,273.36,273.54,273.24,273.53,2500.0,273.36,273.54,273.24,273.53,2500.0
2017-04-19 13:50:00,273.45,273.53,273.27,273.29,4039.0,273.45,273.53,273.27,273.29,4039.0
2017-04-19 13:55:00,273.33,273.65,273.2,273.5,6000.0,273.33,273.65,273.2,273.5,6000.0
2017-04-19 14:00:00,273.61,273.71,273.39,273.5,15914.0,273.61,273.71,273.39,273.5,15914.0
2017-04-19 14:05:00,273.5,273.55,273.27,273.27,13840.0,273.5,273.55,273.27,273.27,13840.0
2017-04-19 14:10:00,273.23,273.41,273.2,273.24,4900.0,273.23,273.41,273.2,273.24,4900.0
2017-04-19 14:15:00,273.15,273.17,272.87,273.0,5764.0,273.15,273.17,272.87,273.0,5764.0
2017-04-19 14:20:00,272.99,273.04,272.58,272.84,12855.0,272.99,273.04,272.58,272.84,12855.0
2017-04-19 14:25:00,272.79,273.08,272.79,272.94,4500.0,272.79,273.08,272.79,272.94,4500.0
2017-04-19 14:30:00,272.94,273.14,272.85,273.03,7508.0,272.94,273.14,272.85,273.03,7508.0
2017-04-19 14:35:00,273.05,273.23,273.03,273.22,6811.0,273.05,273.23,273.03,273.22,6811.0
2017-04-19 14:40:00,273.22,273.3,273.2,273.2,5769.0,273.22,273.3,273.2,273.2,5769.0
2017-04-19 14:45:00,273.2,273.46,273.13,273.28,8900.0,273.2,273.46,273.13,273.28,8900.0
2017-04-19 14:50:00,273.3,273.31,272.81,273.13,6557.0,273.3,273.31,272.81,273.13,6557.0
2017-04-19 14:55:00,273.13,273.49,273.12,273.22,5705.0,273.13,273.49,273.12,273.22,5705.0
2017-04-19 15:00:00,273.26,273.7,273.1,273.56,9757.0,273.26,273.7,273.1,273.56,9757.0
2017-04-19 15:05:00,273.56,273.67,273.34,273.67,6347.0,273.56,273.67,273.34,273.67,6347.0
2017-04-19 15:10:00,273.73,274.0,273.54,273.56,11100.0,273.73,274.0,273.54,273.56,11100.0
2017-04-19 15:15:00,273.55,273.81,273.51,273.81,5901.0,273.55,273.81,273.51,273.81,5901.0
2017-04-19 15:20:00,273.81,273.81,273.3,273.41,8278.0,273.81,273.81,273.3,273.41,8278.0
2017-04-19 15:25:00,273.41,273.41,272.97,272.97,10865.0,273.41,273.41,272.97,272.97,10865.0
2017-04-19 15:30:00,273.0,273.08,272.64,272.67,7063.0,273.0,273.08,272.64,272.67,7063.0
2017-04-19 15:35:00,272.71,273.04,272.7,272.76,5776.0,272.71,273.04,272.7,272.76,5776.0
2017-04-19 15:40:00,272.74,272.87,272.38,272.42,12600.0,272.74,272.87,272.38,272.42,12600.0
2017-04-19 15:45:00,272.46,272.51,272.11,272.14,15795.0,272.46,272.51,272.11,272.14,15795.0
2017-04-19 15:50:00,272.08,272.08,271.7,271.88,37095.0,272.08,272.08,271.7,271.88,37095.0
2017-04-19 15:55:00,271.85,272.16,271.61,271.94,56449.0,271.85,272.16,271.61,271.94,56449.0
2017-04-20 09:30:00,272.2,273.0,271.56,271.56,21615.0,272.2,273.0,271.56,271.56,21615.0
2017-04-20 09:35:00,271.68,271.93,271.53,271.6,12428.0,271.68,271.93,271.53,271.6,12428.0
2017-04-20 09:40:00,271.69,271.73,271.13,271.43,11368.0,271.69,271.73,271.13,271.43,11368.0
2017-04-20 09:45:00,271.53,271.9,271.39,271.72,11715.0,271.53,271.9,271.39,271.72,11715.0
2017-04-20 09:50:00,271.71,272.14,271.55,271.87,7056.0,271.71,272.14,271.55,271.87,7056.0
2017-04-20 09:55:00,271.84,272.1,271.65,271.67,4010.0,271.84,272.1,271.65,271.67,4010.0
2017-04-20 10:00:00,271.79,271.9,271.66,271.88,11806.0,271.79,271.9,271.66,271.88,11806.0
2017-04-20 10:05:00,271.88,272.31,271.74,272.07,10640.0,271.88,272.31,271.74,272.07,10640.0
2017-04-20 10:10:00,272.24,272.51,272.11,272.47,5504.0,272.24,272.51,272.11,272.47,5504.0
2017-04-20 10:15:00,272.49,272.49,272.11,272.33,7405.0,272.49,272.49,272.11,272.33,7405.0
2017-04-20 10:20:00,272.09,272.09,271.79,271.8,4938.0,272.09,272.09,271.79,271.8,4938.0
2017-04-20 10:25:00,271.87,272.1,271.78,271.94,14849.0,271.87,272.1,271.78,271.94,14849.0
2017-04-20 10:30:00,271.82,271.91,271.1,271.37,23588.0,271.82,271.91,271.1,271.37,23588.0
2017-04-20 10:35:00,271.22,271.33,270.82,270.84,8258.0,271.22,271.33,270.82,270.84,8258.0
2017-04-20 10:40:00,270.78,271.13,270.78,270.88,5965.0,270.78,271.13,270.78,270.88,5965.0
2017-04-20 10:45:00,271.03,271.18,270.88,271.06,4370.0,271.03,271.18,270.88,271.06,4370.0
2017-04-20 10:50:00,271.08,271.29,270.98,271.1,3907.0,271.08,271.29,270.98,271.1,3907.0
2017-04-20 10:55:00,271.12,271.52,271.12,271.25,5565.0,271.12,271.52,271.12,271.25,5565.0
2017-04-20 11:00:00,271.27,271.41,271.01,271.25,9599.0,271.27,271.41,271.01,271.25,9599.0
2017-04-20 11:05:00,271.26,271.5,271.19,271.21,6990.0,271.26,271.5,271.19,271.21,6990.0
2017-04-20 11:10:00,271.28,271.36,271.07,271.19,5135.0,271.28,271.36,271.07,271.19,5135.0
2017-04-20 11:15:00,271.22,271.42,271.17,271.33,5319.0,271.22,271.42,271.17,271.33,5319.0
2017-04-20 11:20:00,271.33,271.38,271.14,271.26,7041.0,271.33,271.38,271.14,271.26,7041.0
2017-04-20 11:25:00,271.31,271.43,271.17,271.29,5816.0,271.31,271.43,271.17,271.29,5816.0
2017-04-20 11:30:00,271.24,271.53,271.19,271.53,3650.0,271.24,271.53,271.19,271.53,3650.0
2017-04-20 11:35:00,271.53,271.73,271.42,271.55,4614.0,271.53,271.73,271.42,271.55,4614.0
2017-04-20 11:40:00,271.62,271.69,271.51,271.54,6724.0,271.62,271.69,271.51,271.54,6724.0
2017-04-20 11:45:00,271.57,272.09,271.57,271.98,10827.0,271.57,272.09,271.57,271.98,10827.0
2017-04-20 11:50:00,272.01,272.02,271.7,271.73,11305.0,272.01,272.02,271.7,271.73,11305.0
2017-04-20 11:55:00,271.7,271.75,271.5,271.6,3477.0,271.7,271.75,271.5,271.6,3477.0
2017-04-20 12:00:00,271.63,272.1,271.63,271.95,6309.0,271.63,272.1,271.63,271.95,6309.0
2017-04-20 12:05:00,272.02,272.2,271.95,271.99,8794.0,272.02,272.2,271.95,271.99,8794.0
2017-04-20 12:10:00,272.14,272.32,271.99,272.23,7647.0,272.14,272.32,271.99,272.23,7647.0
2017-04-20 12:15:00,272.33,272.37,272.12,272.35,4027.0,272.33,272.37,272.12,272.35,4027.0
2017-04-20 12:20:00,272.48,272.58,272.3,272.3,4645.0,272.48,272.58,272.3,272.3,4645.0
2017-04-20 12:25:00,272.32,272.36,271.84,271.84,4090.0,272.32,272.36,271.84,271.84,4090.0
2017-04-20 12:30:00,271.83,272.17,271.83,272.1,4565.0,271.83,272.17,271.83,272.1,4565.0
2017-04-20 12:35:00,272.05,272.35,272.0,272.1,8752.0,272.05,272.35,272.0,272.1,8752.0
2017-04-20 12:40:00,272.09,272.3,271.99,272.18,3800.0,272.09,272.3,271.99,272.18,3800.0
2017-04-20 12:45:00,272.21,272.63,272.18,272.52,5100.0,272.21,272.63,272.18,272.52,5100.0
2017-04-20 12:50:00,272.52,272.54,272.32,272.38,5253.0,272.52,272.54,272.32,272.38,5253.0
2017-04-20 12:55:00,272.32,272.51,272.32,272.45,7900.0,272.32,272.51,272.32,272.45,7900.0
2017-04-20 13:00:00,272.55,272.85,272.51,272.69,12832.0,272.55,272.85,272.51,272.69,12832.0
2017-04-20 13:05:00,272.74,273.0,272.69,272.85,9810.0,272.74,273.0,272.69,272.85,9810.0
2017-04-20 13:10:00,272.83,272.99,272.8,272.86,7175.0,272.83,272.99,272.8,272.86,7175.0
2017-04-20 13:15:00,272.87,272.91,272.62,272.72,7354.0,272.87,272.91,272.62,272.72,7354.0
2017-04-20 13:20:00,272.78,272.88,272.71,272.86,3800.0,272.78,272.88,272.71,272.86,3800.0
2017-04-20 13:25:00,272.97,273.19,272.8,272.82,4790.0,272.97,273.19,272.8,272.82,4790.0
2017-04-20 13:30:00,272.67,272.98,272.66,272.78,4100.0,272.67,272.98,272.66,272.78,4100.0
2017-04-20 13:35:00,272.97,273.1,272.85,273.02,3898.0,272.97,273.1,272.85,273.02,3898.0
2017-04-20 13:40:00,273.06,273.09,272.79,272.95,4700.0,273.06,273.09,272.79,272.95,4700.0
2017-04-20 13:45:00,273.01,273.18,272.78,272.95,8039.0,273.01,273.18,272.78,272.95,8039.0
2017-04-20 13:50:00,272.94,272.95,272.84,272.89,7643.0,272.94,272.95,272.84,272.89,7643.0
2017-04-20 13:55:00,272.85,272.95,272.74,272.83,4919.0,272.85,272.95,272.74,272.83,4919.0
2017-04-20 14:00:00,272.71,272.93,272.64,272.85,14552.0,272.71,272.93,272.64,272.85,14552.0
2017-04-20 14:05:00,272.84,272.91,272.68,272.71,13787.0,272.84,272.91,272.68,272.71,13787.0
2017-04-20 14:10:00,272.76,273.31,272.68,273.26,7625.0,272.76,273.31,272.68,273.26,7625.0
2017-04-20 14:15:00,273.19,273.44,273.19,273.37,3400.0,273.19,273.44,273.19,273.37,3400.0
2017-04-20 14:20:00,273.37,273.37,273.01,273.01,8374.0,273.37,273.37,273.01,273.01,8374.0
2017-04-20 14:25:00,273.02,273.19,272.92,273.0,5042.0,273.02,273.19,272.92,273.0,5042.0
2017-04-20 14:30:00,273.0,273.4,272.97,273.32,9673.0,273.0,273.4,272.97,273.32,9673.0
2017-04-20 14:35:00,273.28,273.52,273.2,273.28,11275.0,273.28,273.52,273.2,273.28,11275.0
2017-04-20 14:40:00,273.27,273.31,273.05,273.05,6621.0,273.27,273.31,273.05,273.05,6621.0
2017-04-20 14:45:00,273.04,273.24,273.03,273.18,8600.0,273.04,273.24,273.03,273.18,8600.0
2017-04-20 14:50:00,273.27,273.43,273.26,273.31,6076.0,273.27,273.43,273.26,273.31,6076.0
2017-04-20 14:55:00,273.33,273.48,273.21,273.31,6750.0,273.33,273.48,273.21,273.31,6750.0
2017-04-20 15:00:00,273.31,273.51,273.21,273.47,8673.0,273.31,273.51,273.21,273.47,8673.0
2017-04-20 15:05:00,273.45,273.63,273.41,273.42,9335.0,273.45,273.63,273.41,273.42,9335.0
2017-04-20 15:10:00,273.39,273.43,273.27,273.43,9014.0,273.39,273.43,273.27,273.43,9014.0
2017-04-20 15:15:00,273.44,273.54,273.23,273.28,13191.0,273.44,273.54,273.23,273.28,13191.0
2017-04-20 15:20:00,273.23,273.28,273.12,273.17,7830.0,273.23,273.28,273.12,273.17,7830.0
2017-04-20 15:25:00,273.24,273.32,273.1,273.32,5795.0,273.24,273.32,273.1,273.32,5795.0
2017-04-20 15:30:00,273.38,273.38,273.24,273.37,9773.0,273.38,273.38,273.24,273.37,9773.0
2017-04-20 15:35:00,273.3,273.35,273.07,273.32,8923.0,273.3,273.35,273.07,273.32,8923.0
2017-04-20 15:40:00,273.36,273.37,273.12,273.18,12753.0,273.36,273.37,273.12,273.18,12753.0
2017-04-20 15:45:00,273.14,273.18,272.99,273.15,22009.0,273.14,273.18,272.99,273.15,22009.0
2017-04-20 15:50:00,273.11,273.11,272.68,272.68,40646.0,273.11,273.11,272.68,272.68,40646.0
2017-04-20 15:55:00,272.69,272.72,272.4,272.56,46401.0,272.69,272.72,272.4,272.56,46401.0
2017-04-21 09:30:00,272.72,274.22,272.7,273.86,66369.0,272.72,274.22,272.7,273.86,66369.0
2017-04-21 09:35:00,273.88,274.57,273.78,274.5,13400.0,273.88,274.57,273.78,274.5,13400.0
2017-04-21 09:40:00,274.45,274.9,274.04,274.41,33309.0,274.45,274.9,274.04,274.41,33309.0
2017-04-21 09:45:00,274.26,274.39,273.6,274.0,13143.0,274.26,274.39,273.6,274.0,13143.0
2017-04-21 09:50:00,274.03,274.03,273.38,273.5,11380.0,274.03,274.03,273.38,273.5,11380.0
2017-04-21 09:55:00,273.54,273.92,273.54,273.66,8105.0,273.54,273.92,273.54,273.66,8105.0
2017-04-21 10:00:00,273.66,273.99,273.66,273.75,8418.0,273.66,273.99,273.66,273.75,8418.0
2017-04-21 10:05:00,273.74,274.02,273.67,274.0,7169.0,273.74,274.02,273.67,274.0,7169.0
2017-04-21 10:10:00,274.0,274.1,273.59,273.9,8183.0,274.0,274.1,273.59,273.9,8183.0
2017-04-21 10:15:00,273.81,274.07,273.64,273.95,4818.0,273.81,274.07,273.64,273.95,4818.0
2017-04-21 10:20:00,273.89,274.17,273.75,274.05,6020.0,273.89,274.17,273.75,274.05,6020.0
2017-04-21 10:25:00,274.08,274.26,273.84,273.84,8903.0,274.08,274.26,273.84,273.84,8903.0
2017-04-21 10:30:00,273.98,273.98,273.57,273.65,6390.0,273.98,273.98,273.57,273.65,6390.0
2017-04-21 10:35:00,273.59,273.88,273.53,273.67,8684.0,273.59,273.88,273.53,273.67,8684.0
2017-04-21 10:40:00,273.66,274.04,273.66,273.81,6635.0,273.66,274.04,273.66,273.81,6635.0
2017-04-21 10:45:00,273.81,273.83,273.51,273.51,4793.0,273.81,273.83,273.51,273.51,4793.0
2017-04-21 10:50:00,273.51,273.51,273.2,273.25,10721.0,273.51,273.51,273.2,273.25,10721.0
2017-04-21 10:55:00,273.3,273.31,273.05,273.14,4154.0,273.3,273.31,273.05,273.14,4154.0
2017-04-21 11:00:00,273.08,273.18,272.72,272.81,4805.0,273.08,273.18,272.72,272.81,4805.0
2017-04-21 11:05:00,272.78,272.88,272.41,272.41,10467.0,272.78,272.88,272.41,272.41,10467.0
2017-04-21 11:10:00,272.35,272.59,272.32,272.46,9059.0,272.35,272.59,272.32,272.46,9059.0
2017-04-21 11:15:00,272.49,272.8,272.34,272.65,13725.0,272.49,272.8,272.34,272.65,13725.0
2017-04-21 11:20:00,272.65,272.88,272.61,272.84,7932.0,272.65,272.88,272.61,272.84,7932.0
2017-04-21 11:25:00,272.84,272.98,272.8,272.85,3558.0,272.84,272.98,272.8,272.85,3558.0
2017-04-21 11:30:00,272.85,273.02,272.84,273.02,5500.0,272.85,273.02,272.84,273.02,5500.0
2017-04-21 11:35:00,273.02,273.03,272.82,272.88,5672.0,273.02,273.03,272.82,272.88,5672.0
2017-04-21 11:40:00,272.88,273.06,272.88,272.99,3300.0,272.88,273.06,272.88,272.99,3300.0
2017-04-21 11:45:00,273.02,273.1,272.95,273.01,5600.0,273.02,273.1,272.95,273.01,5600.0
2017-04-21 11:50:00,272.93,273.1,272.88,272.99,5980.0,272.93,273.1,272.88,272.99,5980.0
2017-04-21 11:55:00,272.99,273.16,272.98,273.05,5400.0,272.99,273.16,272.98,273.05,5400.0
2017-04-21 12:00:00,273.09,273.32,273.09,273.24,6095.0,273.09,273.32,273.09,273.24,6095.0
2017-04-21 12:05:00,273.24,273.25,272.94,273.25,9933.0,273.24,273.25,272.94,273.25,9933.0
2017-04-21 12:10:00,273.22,273.24,272.73,272.73,9970.0,273.22,273.24,272.73,272.73,9970.0
2017-04-21 12:15:00,272.67,272.67,272.37,272.57,7829.0,272.67,272.67,272.37,272.57,7829.0
2017-04-21 12:20:00,272.61,272.62,272.33,272.34,5200.0,272.61,272.62,272.33,272.34,5200.0
2017-04-21 12:25:00,272.33,272.43,272.33,272.37,1400.0,272.33,272.43,272.33,272.37,1400.0
2017-04-21 12:30:00,272.44,272.44,272.26,272.38,2600.0,272.44,272.44,272.26,272.38,2600.0
2017-04-21 12:35:00,272.41,272.43,272.23,272.33,5993.0,272.41,272.43,272.23,272.33,5993.0
2017-04-21 12:40:00,272.4,272.64,272.37,272.6,5100.0,272.4,272.64,272.37,272.6,5100.0
2017-04-21 12:45:00,272.65,272.77,272.58,272.74,3643.0,272.65,272.77,272.58,272.74,3643.0
2017-04-21 12:50:00,272.76,272.85,272.65,272.66,4600.0,272.76,272.85,272.65,272.66,4600.0
2017-04-21 12:55:00,272.66,272.69,272.65,272.67,4000.0,272.66,272.69,272.65,272.67,4000.0
2017-04-21 13:00:00,272.68,272.74,272.48,272.55,4752.0,272.68,272.74,272.48,272.55,4752.0
2017-04-21 13:05:00,272.54,272.54,272.38,272.39,2300.0,272.54,272.54,272.38,272.39,2300.0
2017-04-21 13:10:00,272.41,272.41,271.96,272.13,19379.0,272.41,272.41,271.96,272.13,19379.0
2017-04-21 13:15:00,272.07,272.11,271.69,271.76,6595.0,272.07,272.11,271.69,271.76,6595.0
2017-04-21 13:20:00,271.69,272.3,271.67,272.3,5800.0,271.69,272.3,271.67,272.3,5800.0
2017-04-21 13:25:00,272.34,272.51,272.17,272.45,11273.0,272.34,272.51,272.17,272.45,11273.0
2017-04-21 13:30:00,272.44,272.44,272.09,272.09,3980.0,272.44,272.44,272.09,272.09,3980.0
2017-04-21 13:35:00,272.11,272.12,271.73,271.81,8273.0,272.11,272.12,271.73,271.81,8273.0
2017-04-21 13:40:00,271.73,271.9,271.62,271.9,5250.0,271.73,271.9,271.62,271.9,5250.0
2017-04-21 13:45:00,271.88,271.9,271.76,271.78,3211.0,271.88,271.9,271.76,271.78,3211.0
2017-04-21 13:50:00,271.84,272.0,271.79,271.9,4400.0,271.84,272.0,271.79,271.9,4400.0
2017-04-21 13:55:00,272.04,272.6,272.04,272.59,5018.0,272.04,272.6,272.04,272.59,5018.0
2017-04-21 14:00:00,272.58,272.58,272.25,272.25,2900.0,272.58,272.58,272.25,272.25,2900.0
2017-04-21 14:05:00,272.25,272.35,272.11,272.15,6300.0,272.25,272.35,272.11,272.15,6300.0
2017-04-21 14:10:00,272.12,272.19,272.02,272.17,5550.0,272.12,272.19,272.02,272.17,5550.0
2017-04-21 14:15:00,272.26,272.42,272.09,272.31,7511.0,272.26,272.42,272.09,272.31,7511.0
2017-04-21 14:20:00,272.34,272.77,272.32,272.61,21513.0,272.34,272.77,272.32,272.61,21513.0
2017-04-21 14:25:00,272.63,272.93,272.61,272.71,11135.0,272.63,272.93,272.61,272.71,11135.0
2017-04-21 14:30:00,272.62,272.76,272.36,272.42,5645.0,272.62,272.76,272.36,272.42,5645.0
2017-04-21 14:35:00,272.49,273.04,272.42,273.0,10675.0,272.49,273.04,272.42,273.0,10675.0
2017-04-21 14:40:00,273.01,273.01,272.79,272.82,3625.0,273.01,273.01,272.79,272.82,3625.0
2017-04-21 14:45:00,272.74,272.83,272.41,272.43,4921.0,272.74,272.83,272.41,272.43,4921.0
2017-04-21 14:50:00,272.45,272.52,272.02,272.1,4802.0,272.45,272.52,272.02,272.1,4802.0
2017-04-21 14:55:00,272.2,272.4,272.11,272.37,9803.0,272.2,272.4,272.11,272.37,9803.0
2017-04-21 15:00:00,272.34,272.34,272.14,272.19,7969.0,272.34,272.34,272.14,272.19,7969.0
2017-04-21 15:05:00,272.15,272.23,271.87,272.07,7181.0,272.15,272.23,271.87,272.07,7181.0
2017-04-21 15:10:00,272.14,272.34,271.95,272.34,10389.0,272.14,272.34,271.95,272.34,10389.0
2017-04-21 15:15:00,272.3,272.38,272.21,272.36,8883.0,272.3,272.38,272.21,272.36,8883.0
2017-04-21 15:20:00,272.32,272.33,272.12,272.19,25005.0,272.32,272.33,272.12,272.19,25005.0
2017-04-21 15:25:00,272.21,272.26,271.97,272.05,22753.0,272.21,272.26,271.97,272.05,22753.0
2017-04-21 15:30:00,271.99,272.02,271.89,271.89,8131.0,271.99,272.02,271.89,271.89,8131.0
2017-04-21 15:35:00,271.87,272.32,271.84,272.27,17561.0,271.87,272.32,271.84,272.27,17561.0
2017-04-21 15:40:00,272.28,272.44,272.23,272.43,24118.0,272.28,272.44,272.23,272.43,24118.0
2017-04-21 15:45:00,272.44,272.89,272.4,272.89,19217.0,272.44,272.89,272.4,272.89,19217.0
2017-04-21 15:50:00,272.83,272.94,272.77,272.91,46058.0,272.83,272.94,272.77,272.91,46058.0
2017-04-21 15:55:00,272.92,273.23,272.9,272.94,87920.0,272.92,273.23,272.9,272.94,87920.0
2017-04-24 09:30:00,274.93,275.87,274.61,275.26,33529.0,274.93,275.87,274.61,275.26,33529.0
2017-04-24 09:35:00,275.44,275.72,275.0,275.24,22440.0,275.44,275.72,275.0,275.24,22440.0
2017-04-24 09:40:00,275.27,275.89,275.18,275.49,26405.0,275.27,275.89,275.18,275.49,26405.0
2017-04-24 09:45:00,275.51,275.89,275.04,275.62,12524.0,275.51,275.89,275.04,275.62,12524.0
2017-04-24 09:50:00,275.81,275.87,275.5,275.61,12134.0,275.81,275.87,275.5,275.61,12134.0
2017-04-24 09:55:00,275.64,276.05,275.53,275.84,28263.0,275.64,276.05,275.53,275.84,28263.0
2017-04-24 10:00:00,275.66,276.16,275.65,275.74,18275.0,275.66,276.16,275.65,275.74,18275.0
2017-04-24 10:05:00,275.81,276.11,275.74,275.99,11904.0,275.81,276.11,275.74,275.99,11904.0
2017-04-24 10:10:00,276.07,276.33,276.0,276.33,11853.0,276.07,276.33,276.0,276.33,11853.0
2017-04-24 10:15:00,276.3,276.92,276.15,276.57,19247.0,276.3,276.92,276.15,276.57,19247.0
2017-04-24 10:20:00,276.5,276.95,276.27,276.37,31021.0,276.5,276.95,276.27,276.37,31021.0
2017-04-24 10:25:00,276.3,276.85,276.21,276.74,22869.0,276.3,276.85,276.21,276.74,22869.0
2017-04-24 10:30:00,276.84,277.0,276.58,276.65,20282.0,276.84,277.0,276.58,276.65,20282.0
2017-04-24 10:35:00,276.77,276.8,276.19,276.3,17500.0,276.77,276.8,276.19,276.3,17500.0
2017-04-24 10:40:00,276.33,276.72,276.15,276.56,19900.0,276.33,276.72,276.15,276.56,19900.0
2017-04-24 10:45:00,276.55,276.7,276.43,276.52,13500.0,276.55,276.7,276.43,276.52,13500.0
2017-04-24 10:50:00,276.52,276.69,276.42,276.42,13769.0,276.52,276.69,276.42,276.42,13769.0
2017-04-24 10:55:00,276.44,276.53,276.03,276.25,21726.0,276.44,276.53,276.03,276.25,21726.0
2017-04-24 11:00:00,276.25,276.3,275.69,275.71,17166.0,276.25,276.3,275.69,275.71,17166.0
2017-04-24 11:05:00,275.92,276.13,275.51,276.13,10943.0,275.92,276.13,275.51,276.13,10943.0
2017-04-24 11:10:00,276.2,276.35,276.0,276.3,16334.0,276.2,276.35,276.0,276.3,16334.0
2017-04-24 11:15:00,276.27,276.27,275.85,276.05,18522.0,276.27,276.27,275.85,276.05,18522.0
2017-04-24 11:20:00,276.11,276.3,275.95,276.1,11127.0,276.11,276.3,275.95,276.1,11127.0
2017-04-24 11:25:00,276.1,276.11,275.84,276.04,13381.0,276.1,276.11,275.84,276.04,13381.0
2017-04-24 11:30:00,276.04,276.1,275.42,275.48,50628.0,276.04,276.1,275.42,275.48,50628.0
2017-04-24 11:35:00,275.48,275.73,275.47,275.63,11280.0,275.48,275.73,275.47,275.63,11280.0
2017-04-24 11:40:00,275.6,275.72,275.33,275.4,9940.0,275.6,275.72,275.33,275.4,9940.0
2017-04-24 11:45:00,275.47,275.65,275.17,275.65,11447.0,275.47,275.65,275.17,275.65,11447.0
2017-04-24 11:50:00,275.59,275.92,275.58,275.92,6855.0,275.59,275.92,275.58,275.92,6855.0
2017-04-24 11:55:00,275.96,276.0,275.77,276.0,8010.0,275.96,276.0,275.77,276.0,8010.0
2017-04-24 12:00:00,276.03,276.03,275.82,276.02,11661.0,276.03,276.03,275.82,276.02,11661.0
2017-04-24 12:05:00,276.03,276.32,276.0,276.19,11699.0,276.03,276.32,276.0,276.19,11699.0
2017-04-24 12:10:00,276.21,276.48,276.07,276.33,8292.0,276.21,276.48,276.07,276.33,8292.0
2017-04-24 12:15:00,276.36,276.56,276.26,276.53,13000.0,276.36,276.56,276.26,276.53,13000.0
2017-04-24 12:20:00,276.52,276.52,276.31,276.5,11004.0,276.52,276.52,276.31,276.5,11004.0
2017-04-24 12:25:00,276.49,276.59,276.38,276.52,21468.0,276.49,276.59,276.38,276.52,21468.0
2017-04-24 12:30:00,276.51,276.93,276.46,276.8,16498.0,276.51,276.93,276.46,276.8,16498.0
2017-04-24 12:35:00,276.88,276.98,276.82,276.92,7165.0,276.88,276.98,276.82,276.92,7165.0
2017-04-24 12:40:00,276.92,277.12,276.87,277.08,13752.0,276.92,277.12,276.87,277.08,13752.0
2017-04-24 12:45:00,277.04,277.4,276.94,277.4,16440.0,277.04,277.4,276.94,277.4,16440.0
2017-04-24 12:50:00,277.4,277.66,277.29,277.45,19847.0,277.4,277.66,277.29,277.45,19847.0
2017-04-24 12:55:00,277.36,277.58,277.25,277.53,12651.0,277.36,277.58,277.25,277.53,12651.0
2017-04-24 13:00:00,277.47,277.79,277.28,277.35,14779.0,277.47,277.79,277.28,277.35,14779.0
2017-04-24 13:05:00,277.35,277.74,277.3,277.66,13966.0,277.35,277.74,277.3,277.66,13966.0
2017-04-24 13:10:00,277.63,277.85,277.58,277.84,17212.0,277.63,277.85,277.58,277.84,17212.0
2017-04-24 13:15:00,277.85,277.98,277.83,277.86,13301.0,277.85,277.98,277.83,277.86,13301.0
2017-04-24 13:20:00,277.91,278.19,277.73,277.98,25582.0,277.91,278.19,277.73,277.98,25582.0
2017-04-24 13:25:00,277.98,278.02,277.73,277.84,24411.0,277.98,278.02,277.73,277.84,24411.0
2017-04-24 13:30:00,277.85,278.07,277.73,277.92,8975.0,277.85,278.07,277.73,277.92,8975.0
2017-04-24 13:35:00,277.93,277.99,277.52,277.53,13446.0,277.93,277.99,277.52,277.53,13446.0
2017-04-24 13:40:00,277.61,277.71,277.51,277.67,5569.0,277.61,277.71,277.51,277.67,5569.0
2017-04-24 13:45:00,277.61,277.87,277.55,277.79,10400.0,277.61,277.87,277.55,277.79,10400.0
2017-04-24 13:50:00,277.85,277.85,277.64,277.78,8037.0,277.85,277.85,277.64,277.78,8037.0
2017-04-24 13:55:00,277.84,278.04,277.83,277.99,9825.0,277.84,278.04,277.83,277.99,9825.0
2017-04-24 14:00:00,277.99,278.39,277.97,278.36,7336.0,277.99,278.39,277.97,278.36,7336.0
2017-04-24 14:05:00,278.35,278.35,278.05,278.27,12310.0,278.35,278.35,278.05,278.27,12310.0
2017-04-24 14:10:00,278.29,278.36,278.05,278.25,21074.0,278.29,278.36,278.05,278.25,21074.0
2017-04-24 14:15:00,278.31,278.36,278.1,278.15,15695.0,278.31,278.36,278.1,278.15,15695.0
2017-04-24 14:20:00,278.2,278.25,277.84,277.85,19292.0,278.2,278.25,277.84,277.85,19292.0
2017-04-24 14:25:00,277.88,277.98,277.65,277.73,26741.0,277.88,277.98,277.65,277.73,26741.0
2017-04-24 14:30:00,277.7,277.88,277.57,277.83,21128.0,277.7,277.88,277.57,277.83,21128.0
2017-04-24 14:35:00,277.77,277.82,277.53,277.63,11650.0,277.77,277.82,277.53,277.63,11650.0
2017-04-24 14:40:00,277.6,277.71,277.51,277.59,18652.0,277.6,277.71,277.51,277.59,18652.0
2017-04-24 14:45:00,277.55,277.9,277.5,277.84,11416.0,277.55,277.9,277.5,277.84,11416.0
2017-04-24 14:50:00,277.84,277.95,277.79,277.84,8200.0,277.84,277.95,277.79,277.84,8200.0
2017-04-24 14:55:00,277.79,277.96,277.67,277.81,17150.0,277.79,277.96,277.67,277.81,17150.0
2017-04-24 15:00:00,277.85,278.07,277.85,278.06,21366.0,277.85,278.07,277.85,278.06,21366.0
2017-04-24 15:05:00,278.06,278.33,278.06,278.32,23015.0,278.06,278.33,278.06,278.32,23015.0
2017-04-24 15:10:00,278.28,278.69,278.12,278.18,43339.0,278.28,278.69,278.12,278.18,43339.0
2017-04-24 15:15:00,278.18,278.27,277.85,277.93,31641.0,278.18,278.27,277.85,277.93,31641.0
2017-04-24 15:20:00,277.93,278.21,277.67,278.16,20979.0,277.93,278.21,277.67,278.16,20979.0
2017-04-24 15:25:00,278.09,278.14,277.86,277.88,16100.0,278.09,278.14,277.86,277.88,16100.0
2017-04-24 15:30:00,277.9,278.39,277.89,278.04,29915.0,277.9,278.39,277.89,278.04,29915.0
2017-04-24 15:35:00,278.01,278.17,277.9,277.9,22936.0,278.01,278.17,277.9,277.9,22936.0
2017-04-24 15:40:00,277.87,278.11,277.87,277.98,28904.0,277.87,278.11,277.87,277.98,28904.0
2017-04-24 15:45:00,277.98,278.01,277.8,277.89,25825.0,277.98,278.01,277.8,277.89,25825.0
2017-04-24 15:50:00,277.93,277.94,277.31,277.37,58174.0,277.93,277.94,277.31,277.37,58174.0
2017-04-24 15:55:00,277.34,277.36,276.62,276.89,96322.0,277.34,277.36,276.62,276.89,96322.0
2017-04-25 09:30:00,289.71,290.0,287.13,287.73,168836.0,289.71,290.0,287.13,287.73,168836.0
2017-04-25 09:35:00,287.73,290.92,287.05,289.8,200164.0,287.73,290.92,287.05,289.8,200164.0
2017-04-25 09:40:00,289.79,291.9,289.57,291.02,140343.0,289.79,291.9,289.57,291.02,140343.0
2017-04-25 09:45:00,291.48,291.68,290.31,290.61,80855.0,291.48,291.68,290.31,290.61,80855.0
2017-04-25 09:50:00,290.77,291.49,289.35,290.68,71393.0,290.77,291.49,289.35,290.68,71393.0
2017-04-25 09:55:00,290.65,290.85,289.62,289.77,27223.0,290.65,290.85,289.62,289.77,27223.0
2017-04-25 10:00:00,289.73,290.8,289.5,290.46,57164.0,289.73,290.8,289.5,290.46,57164.0
2017-04-25 10:05:00,290.37,290.45,289.29,289.8,60355.0,290.37,290.45,289.29,289.8,60355.0
2017-04-25 10:10:00,289.97,290.5,289.69,289.96,27187.0,289.97,290.5,289.69,289.96,27187.0
2017-04-25 10:15:00,289.77,290.47,289.77,290.13,46481.0,289.77,290.47,289.77,290.13,46481.0
2017-04-25 10:20:00,290.15,290.16,289.36,289.84,42926.0,290.15,290.16,289.36,289.84,42926.0
2017-04-25 10:25:00,289.71,290.12,289.67,290.04,23919.0,289.71,290.12,289.67,290.04,23919.0
2017-04-25 10:30:00,290.13,290.74,289.58,290.4,65139.0,290.13,290.74,289.58,290.4,65139.0
2017-04-25 10:35:00,290.26,291.28,289.8,290.2,51531.0,290.26,291.28,289.8,290.2,51531.0
2017-04-25 10:40:00,290.07,290.5,289.93,290.34,18451.0,290.07,290.5,289.93,290.34,18451.0
2017-04-25 10:45:00,290.36,290.84,290.25,290.45,16263.0,290.36,290.84,290.25,290.45,16263.0
2017-04-25 10:50:00,290.46,290.64,290.12,290.13,25119.0,290.46,290.64,290.12,290.13,25119.0
2017-04-25 10:55:00,290.17,290.49,290.0,290.35,35843.0,290.17,290.49,290.0,290.35,35843.0
2017-04-25 11:00:00,290.29,290.46,289.9,289.93,17332.0,290.29,290.46,289.9,289.93,17332.0
2017-04-25 11:05:00,289.9,290.18,289.67,290.07,18955.0,289.9,290.18,289.67,290.07,18955.0
2017-04-25 11:10:00,290.0,290.41,289.7,289.87,14187.0,290.0,290.41,289.7,289.87,14187.0
2017-04-25 11:15:00,289.82,290.22,289.62,290.12,21135.0,289.82,290.22,289.62,290.12,21135.0
2017-04-25 11:20:00,290.12,290.24,289.87,289.87,11902.0,290.12,290.24,289.87,289.87,11902.0
2017-04-25 11:25:00,290.0,290.68,289.92,290.25,21505.0,290.0,290.68,289.92,290.25,21505.0
2017-04-25 11:30:00,290.21,290.46,290.07,290.37,19866.0,290.21,290.46,290.07,290.37,19866.0
2017-04-25 11:35:00,290.43,290.54,290.1,290.15,19679.0,290.43,290.54,290.1,290.15,19679.0
2017-04-25 11:40:00,290.12,290.38,289.9,289.92,18148.0,290.12,290.38,289.9,289.92,18148.0
2017-04-25 11:45:00,289.98,289.98,288.7,289.04,22604.0,289.98,289.98,288.7,289.04,22604.0
2017-04-25 11:50:00,288.96,289.6,288.91,289.3,15948.0,288.96,289.6,288.91,289.3,15948.0
2017-04-25 11:55:00,289.32,289.44,288.76,288.96,12031.0,289.32,289.44,288.76,288.96,12031.0
2017-04-25 12:00:00,288.98,288.98,287.58,287.82,12813.0,288.98,288.98,287.58,287.82,12813.0
2017-04-25 12:05:00,287.74,288.33,287.74,287.97,10778.0,287.74,288.33,287.74,287.97,10778.0
2017-04-25 12:10:00,287.9,287.9,287.0,287.09,13816.0,287.9,287.9,287.0,287.09,13816.0
2017-04-25 12:15:00,287.17,287.89,287.17,287.88,14063.0,287.17,287.89,287.17,287.88,14063.0
2017-04-25 12:20:00,287.78,288.5,287.43,287.66,35083.0,287.78,288.5,287.43,287.66,35083.0
2017-04-25 12:25:00,287.71,288.01,287.37,287.45,11947.0,287.71,288.01,287.37,287.45,11947.0
2017-04-25 12:30:00,287.31,287.98,287.26,287.95,7968.0,287.31,287.98,287.26,287.95,7968.0
2017-04-25 12:35:00,287.9,287.91,287.42,287.61,11273.0,287.9,287.91,287.42,287.61,11273.0
2017-04-25 12:40:00,287.66,287.66,286.82,286.82,13654.0,287.66,287.66,286.82,286.82,13654.0
2017-04-25 12:45:00,286.85,287.48,286.77,287.13,12134.0,286.85,287.48,286.77,287.13,12134.0
2017-04-25 12:50:00,287.11,287.14,285.9,286.29,17225.0,287.11,287.14,285.9,286.29,17225.0
2017-04-25 12:55:00,286.22,286.4,286.01,286.11,17562.0,286.22,286.4,286.01,286.11,17562.0
2017-04-25 13:00:00,286.29,287.09,286.22,286.67,20620.0,286.29,287.09,286.22,286.67,20620.0
2017-04-25 13:05:00,286.86,286.97,286.11,286.25,12717.0,286.86,286.97,286.11,286.25,12717.0
2017-04-25 13:10:00,286.16,286.88,286.15,286.82,15512.0,286.16,286.88,286.15,286.82,15512.0
2017-04-25 13:15:00,286.76,287.12,286.47,286.59,18395.0,286.76,287.12,286.47,286.59,18395.0
2017-04-25 13:20:00,286.67,286.69,286.02,286.34,21419.0,286.67,286.69,286.02,286.34,21419.0
2017-04-25 13:25:00,286.42,286.45,286.0,286.22,14855.0,286.42,286.45,286.0,286.22,14855.0
2017-04-25 13:30:00,286.29,286.98,286.29,286.84,13925.0,286.29,286.98,286.29,286.84,13925.0
2017-04-25 13:35:00,286.68,287.49,286.68,287.01,17857.0,286.68,287.49,286.68,287.01,17857.0
2017-04-25 13:40:00,287.0,287.0,286.0,286.3,26541.0,287.0,287.0,286.0,286.3,26541.0
2017-04-25 13:45:00,286.23,286.58,286.0,286.21,14085.0,286.23,286.58,286.0,286.21,14085.0
2017-04-25 13:50:00,286.21,286.67,286.0,286.67,15066.0,286.21,286.67,286.0,286.67,15066.0
2017-04-25 13:55:00,286.8,286.97,286.47,286.48,12569.0,286.8,286.97,286.47,286.48,12569.0
2017-04-25 14:00:00,286.48,287.37,286.4,286.8,12720.0,286.48,287.37,286.4,286.8,12720.0
2017-04-25 14:05:00,286.7,286.7,286.12,286.16,14931.0,286.7,286.7,286.12,286.16,14931.0
2017-04-25 14:10:00,286.48,286.71,286.28,286.71,7606.0,286.48,286.71,286.28,286.71,7606.0
2017-04-25 14:15:00,286.62,287.48,286.6,287.23,13625.0,286.62,287.48,286.6,287.23,13625.0
2017-04-25 14:20:00,287.14,287.16,286.71,287.06,14552.0,287.14,287.16,286.71,287.06,14552.0
2017-04-25 14:25:00,287.16,287.23,286.73,286.74,7185.0,287.16,287.23,286.73,286.74,7185.0
2017-04-25 14:30:00,286.97,286.97,286.57,286.57,11819.0,286.97,286.97,286.57,286.57,11819.0
2017-04-25 14:35:00,286.5,286.9,286.2,286.86,7965.0,286.5,286.9,286.2,286.86,7965.0
2017-04-25 14:40:00,286.81,287.12,286.64,287.02,17183.0,286.81,287.12,286.64,287.02,17183.0
2017-04-25 14:45:00,286.95,287.74,286.89,287.35,10420.0,286.95,287.74,286.89,287.35,10420.0
2017-04-25 14:50:00,287.23,287.46,286.98,287.4,14600.0,287.23,287.46,286.98,287.4,14600.0
2017-04-25 14:55:00,287.37,287.37,287.05,287.12,7500.0,287.37,287.37,287.05,287.12,7500.0
2017-04-25 15:00:00,287.11,287.31,287.06,287.08,23523.0,287.11,287.31,287.06,287.08,23523.0
2017-04-25 15:05:00,287.09,287.34,287.07,287.16,16552.0,287.09,287.34,287.07,287.16,16552.0
2017-04-25 15:10:00,287.07,287.26,286.96,287.26,16872.0,287.07,287.26,286.96,287.26,16872.0
2017-04-25 15:15:00,287.23,287.67,287.16,287.36,20253.0,287.23,287.67,287.16,287.36,20253.0
2017-04-25 15:20:00,287.26,287.75,287.26,287.55,17045.0,287.26,287.75,287.26,287.55,17045.0
2017-04-25 15:25:00,287.52,287.52,287.02,287.12,14163.0,287.52,287.52,287.02,287.12,14163.0
2017-04-25 15:30:00,287.11,287.44,287.0,287.06,25089.0,287.11,287.44,287.0,287.06,25089.0
2017-04-25 15:35:00,287.09,287.31,286.9,287.18,23712.0,287.09,287.31,286.9,287.18,23712.0
2017-04-25 15:40:00,287.1,287.13,286.78,286.83,26857.0,287.1,287.13,286.78,286.83,26857.0
2017-04-25 15:45:00,286.85,287.04,286.15,287.0,49859.0,286.85,287.04,286.15,287.0,49859.0
2017-04-25 15:50:00,287.0,287.06,286.53,287.06,48957.0,287.0,287.06,286.53,287.06,48957.0
2017-04-25 15:55:00,287.02,287.29,286.74,286.94,112636.0,287.02,287.29,286.74,286.94,112636.0
2017-04-26 09:30:00,285.28,286.62,285.28,285.6,47087.0,285.28,286.62,285.28,285.6,47087.0
2017-04-26 09:35:00,285.46,285.52,284.08,284.33,26620.0,285.46,285.52,284.08,284.33,26620.0
2017-04-26 09:40:00,284.5,284.52,283.28,283.63,16597.0,284.5,284.52,283.28,283.63,16597.0
2017-04-26 09:45:00,283.62,283.91,283.12,283.91,44004.0,283.62,283.91,283.12,283.91,44004.0
2017-04-26 09:50:00,283.99,284.43,283.79,283.79,21675.0,283.99,284.43,283.79,283.79,21675.0
2017-04-26 09:55:00,283.76,283.97,283.5,283.91,20881.0,283.76,283.97,283.5,283.91,20881.0
2017-04-26 10:00:00,283.94,284.16,283.57,283.83,13299.0,283.94,284.16,283.57,283.83,13299.0
2017-04-26 10:05:00,283.95,283.96,282.92,283.0,21629.0,283.95,283.96,282.92,283.0,21629.0
2017-04-26 10:10:00,283.03,283.2,282.48,282.53,18115.0,283.03,283.2,282.48,282.53,18115.0
2017-04-26 10:15:00,282.53,283.38,282.53,283.18,30687.0,282.53,283.38,282.53,283.18,30687.0
2017-04-26 10:20:00,283.27,283.46,283.0,283.22,21737.0,283.27,283.46,283.0,283.22,21737.0
2017-04-26 10:25:00,283.23,283.78,283.02,283.02,17343.0,283.23,283.78,283.02,283.02,17343.0
2017-04-26 10:30:00,283.0,283.37,282.92,283.21,17087.0,283.0,283.37,282.92,283.21,17087.0
2017-04-26 10:35:00,283.25,283.55,283.1,283.1,18100.0,283.25,283.55,283.1,283.1,18100.0
2017-04-26 10:40:00,283.13,283.33,282.9,282.96,14707.0,283.13,283.33,282.9,282.96,14707.0
2017-04-26 10:45:00,282.92,283.02,282.62,282.72,13715.0,282.92,283.02,282.62,282.72,13715.0
2017-04-26 10:50:00,282.72,282.74,282.1,282.14,14849.0,282.72,282.74,282.1,282.14,14849.0
2017-04-26 10:55:00,282.1,282.15,281.91,282.0,19350.0,282.1,282.15,281.91,282.0,19350.0
2017-04-26 11:00:00,282.0,282.39,281.93,282.2,10421.0,282.0,282.39,281.93,282.2,10421.0
2017-04-26 11:05:00,282.25,282.25,281.57,281.81,18286.0,282.25,282.25,281.57,281.81,18286.0
2017-04-26 11:10:00,281.93,282.03,281.65,281.75,20201.0,281.93,282.03,281.65,281.75,20201.0
2017-04-26 11:15:00,281.68,281.93,281.27,281.31,17689.0,281.68,281.93,281.27,281.31,17689.0
2017-04-26 11:20:00,281.35,281.62,281.19,281.51,38272.0,281.35,281.62,281.19,281.51,38272.0
2017-04-26 11:25:00,281.47,281.5,281.1,281.22,18752.0,281.47,281.5,281.1,281.22,18752.0
2017-04-26 11:30:00,281.2,281.31,280.87,281.06,33545.0,281.2,281.31,280.87,281.06,33545.0
2017-04-26 11:35:00,281.04,281.21,280.9,281.03,24130.0,281.04,281.21,280.9,281.03,24130.0
2017-04-26 11:40:00,281.1,281.21,280.45,280.5,18258.0,281.1,281.21,280.45,280.5,18258.0
2017-04-26 11:45:00,280.46,280.48,279.94,279.94,30899.0,280.46,280.48,279.94,279.94,30899.0
2017-04-26 11:50:00,279.92,280.56,279.92,280.42,14686.0,279.92,280.56,279.92,280.42,14686.0
2017-04-26 11:55:00,280.42,280.78,280.42,280.42,11441.0,280.42,280.78,280.42,280.42,11441.0
2017-04-26 12:00:00,280.41,280.49,280.02,280.33,11644.0,280.41,280.49,280.02,280.33,11644.0
2017-04-26 12:05:00,280.32,280.46,279.95,279.95,10133.0,280.32,280.46,279.95,279.95,10133.0
2017-04-26 12:10:00,279.95,280.33,279.95,280.19,9989.0,279.95,280.33,279.95,280.19,9989.0
2017-04-26 12:15:00,280.27,280.55,280.25,280.43,12107.0,280.27,280.55,280.25,280.43,12107.0
2017-04-26 12:20:00,280.37,280.45,280.08,280.16,15997.0,280.37,280.45,280.08,280.16,15997.0
2017-04-26 12:25:00,280.17,280.4,280.11,280.27,30002.0,280.17,280.4,280.11,280.27,30002.0
2017-04-26 12:30:00,280.18,280.21,279.88,280.0,14735.0,280.18,280.21,279.88,280.0,14735.0
2017-04-26 12:35:00,280.03,280.33,280.0,280.15,13867.0,280.03,280.33,280.0,280.15,13867.0
2017-04-26 12:40:00,280.23,280.24,280.0,280.13,10208.0,280.23,280.24,280.0,280.13,10208.0
2017-04-26 12:45:00,280.17,280.44,280.07,280.14,9694.0,280.17,280.44,280.07,280.14,9694.0
2017-04-26 12:50:00,280.13,280.23,280.0,280.07,12181.0,280.13,280.23,280.0,280.07,12181.0
2017-04-26 12:55:00,280.03,280.43,280.0,280.41,13695.0,280.03,280.43,280.0,280.41,13695.0
2017-04-26 13:00:00,280.27,280.44,280.14,280.43,9285.0,280.27,280.44,280.14,280.43,9285.0
2017-04-26 13:05:00,280.39,280.39,280.02,280.26,16473.0,280.39,280.39,280.02,280.26,16473.0
2017-04-26 13:10:00,280.24,280.36,279.98,280.04,19526.0,280.24,280.36,279.98,280.04,19526.0
2017-04-26 13:15:00,280.03,280.23,279.96,280.13,13344.0,280.03,280.23,279.96,280.13,13344.0
2017-04-26 13:20:00,280.13,280.32,280.08,280.25,12720.0,280.13,280.32,280.08,280.25,12720.0
2017-04-26 13:25:00,280.23,280.24,279.99,280.21,11365.0,280.23,280.24,279.99,280.21,11365.0
2017-04-26 13:30:00,280.16,280.49,280.16,280.3,10550.0,280.16,280.49,280.16,280.3,10550.0
2017-04-26 13:35:00,280.24,280.43,280.24,280.32,8211.0,280.24,280.43,280.24,280.32,8211.0
2017-04-26 13:40:00,280.34,280.46,280.02,280.38,42450.0,280.34,280.46,280.02,280.38,42450.0
2017-04-26 13:45:00,280.4,280.46,280.0,280.17,13571.0,280.4,280.46,280.0,280.17,13571.0
2017-04-26 13:50:00,280.2,280.33,280.02,280.13,7956.0,280.2,280.33,280.02,280.13,7956.0
2017-04-26 13:55:00,280.13,280.22,280.07,280.22,7193.0,280.13,280.22,280.07,280.22,7193.0
2017-04-26 14:00:00,280.16,280.16,279.93,280.03,15244.0,280.16,280.16,279.93,280.03,15244.0
2017-04-26 14:05:00,280.03,280.09,279.57,279.88,24764.0,280.03,280.09,279.57,279.88,24764.0
2017-04-26 14:10:00,279.88,280.15,279.87,280.15,14300.0,279.88,280.15,279.87,280.15,14300.0
2017-04-26 14:15:00,280.1,280.25,280.0,280.11,38552.0,280.1,280.25,280.0,280.11,38552.0
2017-04-26 14:20:00,280.06,280.24,280.0,280.24,15019.0,280.06,280.24,280.0,280.24,15019.0
2017-04-26 14:25:00,280.24,280.45,280.19,280.42,25718.0,280.24,280.45,280.19,280.42,25718.0
2017-04-26 14:30:00,280.42,280.43,279.94,280.14,30334.0,280.42,280.43,279.94,280.14,30334.0
2017-04-26 14:35:00,280.14,280.29,280.04,280.1,29683.0,280.14,280.29,280.04,280.1,29683.0
2017-04-26 14:40:00,280.16,280.38,280.11,280.21,26435.0,280.16,280.38,280.11,280.21,26435.0
2017-04-26 14:45:00,280.2,280.35,280.16,280.35,9259.0,280.2,280.35,280.16,280.35,9259.0
2017-04-26 14:50:00,280.34,280.58,280.3,280.47,23211.0,280.34,280.58,280.3,280.47,23211.0
2017-04-26 14:55:00,280.49,280.53,280.15,280.18,14032.0,280.49,280.53,280.15,280.18,14032.0
2017-04-26 15:00:00,280.27,280.32,280.12,280.17,21042.0,280.27,280.32,280.12,280.17,21042.0
2017-04-26 15:05:00,280.17,280.51,280.13,280.25,15973.0,280.17,280.51,280.13,280.25,15973.0
2017-04-26 15:10:00,280.34,280.43,280.13,280.22,14211.0,280.34,280.43,280.13,280.22,14211.0
2017-04-26 15:15:00,280.23,280.39,280.13,280.25,13980.0,280.23,280.39,280.13,280.25,13980.0
2017-04-26 15:20:00,280.21,280.35,280.09,280.18,17224.0,280.21,280.35,280.09,280.18,17224.0
2017-04-26 15:25:00,280.15,280.26,280.01,280.12,21195.0,280.15,280.26,280.01,280.12,21195.0
2017-04-26 15:30:00,280.14,280.23,279.72,279.82,28759.0,280.14,280.23,279.72,279.82,28759.0
2017-04-26 15:35:00,279.85,280.14,279.76,280.09,32325.0,279.85,280.14,279.76,280.09,32325.0
2017-04-26 15:40:00,280.06,280.16,279.95,280.06,26212.0,280.06,280.16,279.95,280.06,26212.0
2017-04-26 15:45:00,280.09,280.35,280.01,280.17,36534.0,280.09,280.35,280.01,280.17,36534.0
2017-04-26 15:50:00,280.04,280.21,279.81,279.95,42973.0,280.04,280.21,279.81,279.95,42973.0
2017-04-26 15:55:00,279.96,280.38,279.81,280.03,116319.0,279.96,280.38,279.81,280.03,116319.0
2017-04-27 09:30:00,279.57,280.0,278.6,279.54,46627.0,279.57,280.0,278.6,279.54,46627.0
2017-04-27 09:35:00,279.55,279.58,278.43,279.0,20221.0,279.55,279.58,278.43,279.0,20221.0
2017-04-27 09:40:00,278.94,281.22,278.59,280.86,62674.0,278.94,281.22,278.59,280.86,62674.0
2017-04-27 09:45:00,280.85,281.16,280.16,280.67,38986.0,280.85,281.16,280.16,280.67,38986.0
2017-04-27 09:50:00,280.69,280.75,280.0,280.22,19671.0,280.69,280.75,280.0,280.22,19671.0
2017-04-27 09:55:00,280.42,280.45,280.0,280.2,23103.0,280.42,280.45,280.0,280.2,23103.0
2017-04-27 10:00:00,280.14,280.54,279.79,280.08,19316.0,280.14,280.54,279.79,280.08,19316.0
2017-04-27 10:05:00,280.12,280.32,279.84,280.13,8926.0,280.12,280.32,279.84,280.13,8926.0
2017-04-27 10:10:00,280.15,280.92,280.11,280.67,26051.0,280.15,280.92,280.11,280.67,26051.0
2017-04-27 10:15:00,280.56,280.66,280.35,280.41,15322.0,280.56,280.66,280.35,280.41,15322.0
2017-04-27 10:20:00,280.41,280.42,279.75,279.87,28879.0,280.41,280.42,279.75,279.87,28879.0
2017-04-27 10:25:00,279.93,280.34,279.92,279.94,22350.0,279.93,280.34,279.92,279.94,22350.0
2017-04-27 10:30:00,279.95,279.95,279.41,279.47,30739.0,279.95,279.95,279.41,279.47,30739.0
2017-04-27 10:35:00,279.46,279.58,279.27,279.41,17147.0,279.46,279.58,279.27,279.41,17147.0
2017-04-27 10:40:00,279.43,279.73,279.14,279.14,48201.0,279.43,279.73,279.14,279.14,48201.0
2017-04-27 10:45:00,279.16,279.34,278.86,279.13,16467.0,279.16,279.34,278.86,279.13,16467.0
2017-04-27 10:50:00,279.05,279.15,278.88,278.92,18308.0,279.05,279.15,278.88,278.92,18308.0
2017-04-27 10:55:00,278.92,279.41,278.79,279.3,24272.0,278.92,279.41,278.79,279.3,24272.0
2017-04-27 11:00:00,279.31,279.86,279.18,279.69,28193.0,279.31,279.86,279.18,279.69,28193.0
2017-04-27 11:05:00,279.77,280.01,279.52,279.53,11693.0,279.77,280.01,279.52,279.53,11693.0
2017-04-27 11:10:00,279.62,279.62,278.96,279.09,16241.0,279.62,279.62,278.96,279.09,16241.0
2017-04-27 11:15:00,279.11,279.31,279.0,279.06,18404.0,279.11,279.31,279.0,279.06,18404.0
2017-04-27 11:20:00,279.13,279.13,278.88,278.97,14472.0,279.13,279.13,278.88,278.97,14472.0
2017-04-27 11:25:00,278.96,278.97,278.53,278.53,21162.0,278.96,278.97,278.53,278.53,21162.0
2017-04-27 11:30:00,278.54,278.83,278.37,278.43,21787.0,278.54,278.83,278.37,278.43,21787.0
2017-04-27 11:35:00,278.43,278.58,278.26,278.3,22547.0,278.43,278.58,278.26,278.3,22547.0
2017-04-27 11:40:00,278.3,278.69,278.25,278.5,42123.0,278.3,278.69,278.25,278.5,42123.0
2017-04-27 11:45:00,278.5,278.85,278.47,278.83,26949.0,278.5,278.85,278.47,278.83,26949.0
2017-04-27 11:50:00,278.83,279.0,278.53,278.92,31050.0,278.83,279.0,278.53,278.92,31050.0
2017-04-27 11:55:00,279.0,279.87,278.92,279.71,30934.0,279.0,279.87,278.92,279.71,30934.0
2017-04-27 12:00:00,279.84,279.91,279.37,279.45,10806.0,279.84,279.91,279.37,279.45,10806.0
2017-04-27 12:05:00,279.36,279.48,279.14,279.42,16852.0,279.36,279.48,279.14,279.42,16852.0
2017-04-27 12:10:00,279.38,279.4,279.04,279.04,12321.0,279.38,279.4,279.04,279.04,12321.0
2017-04-27 12:15:00,278.98,279.04,278.6,278.66,7811.0,278.98,279.04,278.6,278.66,7811.0
2017-04-27 12:20:00,278.72,278.89,278.63,278.73,10787.0,278.72,278.89,278.63,278.73,10787.0
2017-04-27 12:25:00,278.73,278.89,278.51,278.86,13133.0,278.73,278.89,278.51,278.86,13133.0
2017-04-27 12:30:00,278.81,278.86,278.6,278.68,7406.0,278.81,278.86,278.6,278.68,7406.0
2017-04-27 12:35:00,278.6,279.24,278.6,279.0,27745.0,278.6,279.24,278.6,279.0,27745.0
2017-04-27 12:40:00,279.0,279.13,278.78,279.07,9125.0,279.0,279.13,278.78,279.07,9125.0
2017-04-27 12:45:00,279.14,279.43,279.12,279.29,19750.0,279.14,279.43,279.12,279.29,19750.0
2017-04-27 12:50:00,279.22,279.43,279.2,279.33,16166.0,279.22,279.43,279.2,279.33,16166.0
2017-04-27 12:55:00,279.36,280.04,279.35,280.04,19404.0,279.36,280.04,279.35,280.04,19404.0
2017-04-27 13:00:00,280.05,280.05,279.48,279.48,12168.0,280.05,280.05,279.48,279.48,12168.0
2017-04-27 13:05:00,279.45,279.56,279.08,279.17,20242.0,279.45,279.56,279.08,279.17,20242.0
2017-04-27 13:10:00,279.23,279.46,279.17,279.41,9410.0,279.23,279.46,279.17,279.41,9410.0
2017-04-27 13:15:00,279.41,279.41,278.9,279.02,8600.0,279.41,279.41,278.9,279.02,8600.0
2017-04-27 13:20:00,279.14,279.16,278.82,278.82,7792.0,279.14,279.16,278.82,278.82,7792.0
2017-04-27 13:25:00,278.83,279.19,278.78,279.03,18148.0,278.83,279.19,278.78,279.03,18148.0
2017-04-27 13:30:00,279.01,279.1,278.73,278.76,14992.0,279.01,279.1,278.73,278.76,14992.0
2017-04-27 13:35:00,278.76,278.88,278.03,278.03,37771.0,278.76,278.88,278.03,278.03,37771.0
2017-04-27 13:40:00,278.09,278.2,277.8,277.81,37033.0,278.09,278.2,277.8,277.81,37033.0
2017-04-27 13:45:00,277.93,278.01,277.56,277.56,18048.0,277.93,278.01,277.56,277.56,18048.0
2017-04-27 13:50:00,277.57,277.6,277.02,277.15,19354.0,277.57,277.6,277.02,277.15,19354.0
2017-04-27 13:55:00,277.12,277.3,277.07,277.19,16725.0,277.12,277.3,277.07,277.19,16725.0
2017-04-27 14:00:00,277.23,277.47,277.15,277.23,17677.0,277.23,277.47,277.15,277.23,17677.0
2017-04-27 14:05:00,277.22,277.23,276.58,276.76,49919.0,277.22,277.23,276.58,276.76,49919.0
2017-04-27 14:10:00,276.73,277.22,276.67,277.07,22187.0,276.73,277.22,276.67,277.07,22187.0
2017-04-27 14:15:00,277.13,277.15,276.66,276.71,17146.0,277.13,277.15,276.66,276.71,17146.0
2017-04-27 14:20:00,276.8,276.95,276.52,276.67,23933.0,276.8,276.95,276.52,276.67,23933.0
2017-04-27 14:25:00,276.72,276.81,276.64,276.69,11619.0,276.72,276.81,276.64,276.69,11619.0
2017-04-27 14:30:00,276.66,276.78,276.5,276.6,21480.0,276.66,276.78,276.5,276.6,21480.0
2017-04-27 14:35:00,276.6,276.72,276.41,276.41,13007.0,276.6,276.72,276.41,276.41,13007.0
2017-04-27 14:40:00,276.4,276.47,276.08,276.08,12789.0,276.4,276.47,276.08,276.08,12789.0
2017-04-27 14:45:00,276.1,276.73,276.0,276.66,45930.0,276.1,276.73,276.0,276.66,45930.0
2017-04-27 14:50:00,276.71,277.08,276.66,277.0,28095.0,276.71,277.08,276.66,277.0,28095.0
2017-04-27 14:55:00,277.07,277.11,276.45,276.93,16317.0,277.07,277.11,276.45,276.93,16317.0
2017-04-27 15:00:00,276.89,277.04,276.5,276.5,16819.0,276.89,277.04,276.5,276.5,16819.0
2017-04-27 15:05:00,276.61,276.84,276.57,276.69,24943.0,276.61,276.84,276.57,276.69,24943.0
2017-04-27 15:10:00,276.74,277.02,276.64,277.0,18343.0,276.74,277.02,276.64,277.0,18343.0
2017-04-27 15:15:00,276.91,276.95,276.68,276.73,19316.0,276.91,276.95,276.68,276.73,19316.0
2017-04-27 15:20:00,276.76,277.04,276.66,277.01,23070.0,276.76,277.04,276.66,277.01,23070.0
2017-04-27 15:25:00,277.0,277.02,276.71,276.88,19483.0,277.0,277.02,276.71,276.88,19483.0
2017-04-27 15:30:00,276.88,277.01,276.81,276.96,19306.0,276.88,277.01,276.81,276.96,19306.0
2017-04-27 15:35:00,276.97,276.97,276.57,276.66,24231.0,276.97,276.97,276.57,276.66,24231.0
2017-04-27 15:40:00,276.65,276.74,276.2,276.25,36162.0,276.65,276.74,276.2,276.25,36162.0
2017-04-27 15:45:00,276.22,276.29,275.6,275.67,52391.0,276.22,276.29,275.6,275.67,52391.0
2017-04-27 15:50:00,275.69,276.57,275.69,275.9,99141.0,275.69,276.57,275.69,275.9,99141.0
2017-04-27 15:55:00,275.92,276.71,275.9,276.57,81617.0,275.92,276.71,275.9,276.57,81617.0
2017-04-28 09:30:00,277.08,277.28,275.8,276.3,39808.0,277.08,277.28,275.8,276.3,39808.0
2017-04-28 09:35:00,276.38,276.54,275.5,276.06,24113.0,276.38,276.54,275.5,276.06,24113.0
2017-04-28 09:40:00,276.13,276.14,275.35,275.76,15398.0,276.13,276.14,275.35,275.76,15398.0
2017-04-28 09:45:00,276.01,276.02,275.31,275.7,19272.0,276.01,276.02,275.31,275.7,19272.0
2017-04-28 09:50:00,275.82,275.82,274.67,275.11,14133.0,275.82,275.82,274.67,275.11,14133.0
2017-04-28 09:55:00,275.1,275.31,274.84,274.98,11120.0,275.1,275.31,274.84,274.98,11120.0
2017-04-28 10:00:00,274.98,275.31,274.87,275.31,28052.0,274.98,275.31,274.87,275.31,28052.0
2017-04-28 10:05:00,275.18,275.18,274.45,274.45,22923.0,275.18,275.18,274.45,274.45,22923.0
2017-04-28 10:10:00,274.31,274.53,274.02,274.31,18849.0,274.31,274.53,274.02,274.31,18849.0
2017-04-28 10:15:00,274.37,274.42,273.3,273.37,33477.0,274.37,274.42,273.3,273.37,33477.0
2017-04-28 10:20:00,273.36,273.57,273.28,273.34,25142.0,273.36,273.57,273.28,273.34,25142.0
2017-04-28 10:25:00,273.36,273.97,273.18,273.85,19974.0,273.36,273.97,273.18,273.85,19974.0
2017-04-28 10:30:00,273.83,274.19,273.83,274.02,10229.0,273.83,274.19,273.83,274.02,10229.0
2017-04-28 10:35:00,274.02,274.44,273.86,274.1,16149.0,274.02,274.44,273.86,274.1,16149.0
2017-04-28 10:40:00,274.06,274.12,273.93,274.12,20383.0,274.06,274.12,273.93,274.12,20383.0
2017-04-28 10:45:00,274.07,274.13,273.74,273.85,27368.0,274.07,274.13,273.74,273.85,27368.0
2017-04-28 10:50:00,273.9,273.95,273.78,273.88,12042.0,273.9,273.95,273.78,273.88,12042.0
2017-04-28 10:55:00,273.88,274.74,273.86,274.68,9024.0,273.88,274.74,273.86,274.68,9024.0
2017-04-28 11:00:00,274.68,274.75,274.23,274.23,11111.0,274.68,274.75,274.23,274.23,11111.0
2017-04-28 11:05:00,274.23,274.49,273.94,274.04,13396.0,274.23,274.49,273.94,274.04,13396.0
2017-04-28 11:10:00,274.06,274.19,273.7,273.71,11138.0,274.06,274.19,273.7,273.71,11138.0
2017-04-28 11:15:00,273.78,273.94,273.5,273.87,11030.0,273.78,273.94,273.5,273.87,11030.0
2017-04-28 11:20:00,273.86,273.89,273.38,273.41,21534.0,273.86,273.89,273.38,273.41,21534.0
2017-04-28 11:25:00,273.36,273.41,273.24,273.39,17956.0,273.36,273.41,273.24,273.39,17956.0
2017-04-28 11:30:00,273.39,273.39,272.75,272.77,21214.0,273.39,273.39,272.75,272.77,21214.0
2017-04-28 11:35:00,272.8,272.89,272.5,272.63,21785.0,272.8,272.89,272.5,272.63,21785.0
2017-04-28 11:40:00,272.68,272.69,272.35,272.45,17547.0,272.68,272.69,272.35,272.45,17547.0
2017-04-28 11:45:00,272.47,272.5,272.27,272.42,15782.0,272.47,272.5,272.27,272.42,15782.0
2017-04-28 11:50:00,272.48,272.75,272.42,272.42,10534.0,272.48,272.75,272.42,272.42,10534.0
2017-04-28 11:55:00,272.45,272.65,272.31,272.56,23800.0,272.45,272.65,272.31,272.56,23800.0
2017-04-28 12:00:00,272.56,272.86,272.43,272.84,14115.0,272.56,272.86,272.43,272.84,14115.0
2017-04-28 12:05:00,272.94,272.96,272.73,272.88,7574.0,272.94,272.96,272.73,272.88,7574.0
2017-04-28 12:10:00,272.87,272.94,272.5,272.5,8864.0,272.87,272.94,272.5,272.5,8864.0
2017-04-28 12:15:00,272.46,272.46,272.05,272.2,19264.0,272.46,272.46,272.05,272.2,19264.0
2017-04-28 12:20:00,272.12,272.14,271.75,272.13,16715.0,272.12,272.14,271.75,272.13,16715.0
2017-04-28 12:25:00,272.14,272.22,271.89,271.98,8226.0,272.14,272.22,271.89,271.98,8226.0
2017-04-28 12:30:00,272.0,272.12,271.76,271.87,9745.0,272.0,272.12,271.76,271.87,9745.0
2017-04-28 12:35:00,271.89,272.23,271.88,272.06,7338.0,271.89,272.23,271.88,272.06,7338.0
2017-04-28 12:40:00,272.05,272.13,271.97,271.99,5634.0,272.05,272.13,271.97,271.99,5634.0
2017-04-28 12:45:00,272.17,272.17,271.85,271.86,10356.0,272.17,272.17,271.85,271.86,10356.0
2017-04-28 12:50:00,271.87,272.03,271.67,271.74,9766.0,271.87,272.03,271.67,271.74,9766.0
2017-04-28 12:55:00,271.76,271.79,271.61,271.71,5942.0,271.76,271.79,271.61,271.71,5942.0
2017-04-28 13:00:00,271.77,272.02,271.74,272.02,13559.0,271.77,272.02,271.74,272.02,13559.0
2017-04-28 13:05:00,272.09,272.09,271.85,271.86,7916.0,272.09,272.09,271.85,271.86,7916.0
2017-04-28 13:10:00,271.86,272.02,271.86,271.99,4770.0,271.86,272.02,271.86,271.99,4770.0
2017-04-28 13:15:00,271.99,272.0,271.68,271.74,8067.0,271.99,272.0,271.68,271.74,8067.0
2017-04-28 13:20:00,271.68,271.71,271.6,271.6,2557.0,271.68,271.71,271.6,271.6,2557.0
2017-04-28 13:25:00,271.62,271.83,271.62,271.83,5348.0,271.62,271.83,271.62,271.83,5348.0
2017-04-28 13:30:00,271.81,272.31,271.63,272.16,11595.0,271.81,272.31,271.63,272.16,11595.0
2017-04-28 13:35:00,272.18,272.18,271.84,271.98,4100.0,272.18,272.18,271.84,271.98,4100.0
2017-04-28 13:40:00,271.98,272.02,271.77,271.94,6210.0,271.98,272.02,271.77,271.94,6210.0
2017-04-28 13:45:00,271.96,271.96,271.74,271.8,3807.0,271.96,271.96,271.74,271.8,3807.0
2017-04-28 13:50:00,271.87,272.0,271.72,271.81,5621.0,271.87,272.0,271.72,271.81,5621.0
2017-04-28 13:55:00,271.88,271.97,271.72,271.79,6425.0,271.88,271.97,271.72,271.79,6425.0
2017-04-28 14:00:00,271.74,271.85,271.7,271.76,7693.0,271.74,271.85,271.7,271.76,7693.0
2017-04-28 14:05:00,271.74,271.84,271.66,271.66,8900.0,271.74,271.84,271.66,271.66,8900.0
2017-04-28 14:10:00,271.64,271.71,271.45,271.45,10320.0,271.64,271.71,271.45,271.45,10320.0
2017-04-28 14:15:00,271.43,271.63,271.35,271.47,16705.0,271.43,271.63,271.35,271.47,16705.0
2017-04-28 14:20:00,271.5,271.66,271.42,271.66,11875.0,271.5,271.66,271.42,271.66,11875.0
2017-04-28 14:25:00,271.66,271.76,271.59,271.7,14826.0,271.66,271.76,271.59,271.7,14826.0
2017-04-28 14:30:00,271.7,271.78,271.64,271.75,8783.0,271.7,271.78,271.64,271.75,8783.0
2017-04-28 14:35:00,271.75,271.79,271.66,271.79,19327.0,271.75,271.79,271.66,271.79,19327.0
2017-04-28 14:40:00,271.79,271.88,271.57,271.63,10097.0,271.79,271.88,271.57,271.63,10097.0
2017-04-28 14:45:00,271.73,271.73,271.35,271.43,11041.0,271.73,271.73,271.35,271.43,11041.0
2017-04-28 14:50:00,271.42,271.46,271.31,271.37,11837.0,271.42,271.46,271.31,271.37,11837.0
2017-04-28 14:55:00,271.41,271.56,271.38,271.43,14239.0,271.41,271.56,271.38,271.43,14239.0
2017-04-28 15:00:00,271.45,271.47,271.25,271.27,17356.0,271.45,271.47,271.25,271.27,17356.0
2017-04-28 15:05:00,271.31,271.42,271.19,271.42,32167.0,271.31,271.42,271.19,271.42,32167.0
2017-04-28 15:10:00,271.38,271.58,271.36,271.54,15865.0,271.38,271.58,271.36,271.54,15865.0
2017-04-28 15:15:00,271.55,271.77,271.5,271.77,19823.0,271.55,271.77,271.5,271.77,19823.0
2017-04-28 15:20:00,271.77,271.77,271.49,271.52,22216.0,271.77,271.77,271.49,271.52,22216.0
2017-04-28 15:25:00,271.48,271.74,271.48,271.61,20811.0,271.48,271.74,271.48,271.61,20811.0
2017-04-28 15:30:00,271.62,271.66,271.34,271.34,21712.0,271.62,271.66,271.34,271.34,21712.0
2017-04-28 15:35:00,271.33,271.44,271.32,271.43,37755.0,271.33,271.44,271.32,271.43,37755.0
2017-04-28 15:40:00,271.43,271.44,271.31,271.31,36792.0,271.43,271.44,271.31,271.31,36792.0
2017-04-28 15:45:00,271.34,271.51,271.27,271.36,40479.0,271.34,271.51,271.27,271.36,40479.0
2017-04-28 15:50:00,271.41,271.54,271.32,271.36,59503.0,271.41,271.54,271.32,271.36,59503.0
2017-04-28 15:55:00,271.35,271.36,271.06,271.26,100469.0,271.35,271.36,271.06,271.26,100469.0
2017-05-01 09:30:00,271.35,272.69,271.21,272.59,35720.0,271.35,272.69,271.21,272.59,35720.0
2017-05-01 09:35:00,272.73,273.21,272.41,272.92,32201.0,272.73,273.21,272.41,272.92,32201.0
2017-05-01 09:40:00,272.95,273.55,272.64,273.35,26872.0,272.95,273.55,272.64,273.35,26872.0
2017-05-01 09:45:00,273.19,273.47,272.89,273.37,24887.0,273.19,273.47,272.89,273.37,24887.0
2017-05-01 09:50:00,273.3,273.78,272.92,273.63,28839.0,273.3,273.78,272.92,273.63,28839.0
2017-05-01 09:55:00,273.63,273.81,273.36,273.38,13525.0,273.63,273.81,273.36,273.38,13525.0
2017-05-01 10:00:00,273.2,273.3,272.9,272.95,10959.0,273.2,273.3,272.9,272.95,10959.0
2017-05-01 10:05:00,272.9,273.11,272.83,272.91,8865.0,272.9,273.11,272.83,272.91,8865.0
2017-05-01 10:10:00,272.91,273.1,272.7,272.94,11400.0,272.91,273.1,272.7,272.94,11400.0
2017-05-01 10:15:00,272.94,273.16,272.94,273.02,6010.0,272.94,273.16,272.94,273.02,6010.0
2017-05-01 10:20:00,273.02,273.14,272.7,272.81,5700.0,273.02,273.14,272.7,272.81,5700.0
2017-05-01 10:25:00,272.82,273.35,272.77,273.03,6754.0,272.82,273.35,272.77,273.03,6754.0
2017-05-01 10:30:00,273.03,273.12,272.54,272.76,8954.0,273.03,273.12,272.54,272.76,8954.0
2017-05-01 10:35:00,272.72,273.08,272.67,272.74,6505.0,272.72,273.08,272.67,272.74,6505.0
2017-05-01 10:40:00,272.89,273.36,272.86,273.34,8065.0,272.89,273.36,272.86,273.34,8065.0
2017-05-01 10:45:00,273.31,273.58,273.22,273.26,13390.0,273.31,273.58,273.22,273.26,13390.0
2017-05-01 10:50:00,273.26,273.26,272.91,273.17,7030.0,273.26,273.26,272.91,273.17,7030.0
2017-05-01 10:55:00,273.13,273.28,272.99,272.99,3300.0,273.13,273.28,272.99,272.99,3300.0
2017-05-01 11:00:00,272.99,273.21,272.89,273.02,5900.0,272.99,273.21,272.89,273.02,5900.0
2017-05-01 11:05:00,273.12,273.28,273.07,273.13,6150.0,273.12,273.28,273.07,273.13,6150.0
2017-05-01 11:10:00,273.12,273.35,273.12,273.35,5800.0,273.12,273.35,273.12,273.35,5800.0
2017-05-01 11:15:00,273.38,273.38,273.04,273.14,4800.0,273.38,273.38,273.04,273.14,4800.0
2017-05-01 11:20:00,273.14,273.32,273.09,273.3,6225.0,273.14,273.32,273.09,273.3,6225.0
2017-05-01 11:25:00,273.29,273.3,273.05,273.05,6300.0,273.29,273.3,273.05,273.05,6300.0
2017-05-01 11:30:00,273.11,273.29,273.07,273.07,4654.0,273.11,273.29,273.07,273.07,4654.0
2017-05-01 11:35:00,273.15,273.28,273.06,273.21,8169.0,273.15,273.28,273.06,273.21,8169.0
2017-05-01 11:40:00,273.21,273.34,273.1,273.19,10200.0,273.21,273.34,273.1,273.19,10200.0
2017-05-01 11:45:00,273.26,273.38,273.25,273.35,6400.0,273.26,273.38,273.25,273.35,6400.0
2017-05-01 11:50:00,273.34,273.34,272.85,272.92,6800.0,273.34,273.34,272.85,272.92,6800.0
2017-05-01 11:55:00,272.83,272.97,272.75,272.75,6800.0,272.83,272.97,272.75,272.75,6800.0
2017-05-01 12:00:00,272.75,272.92,272.66,272.84,7275.0,272.75,272.92,272.66,272.84,7275.0
2017-05-01 12:05:00,272.84,272.95,272.67,272.84,17334.0,272.84,272.95,272.67,272.84,17334.0
2017-05-01 12:10:00,272.8,272.82,272.42,272.44,11256.0,272.8,272.82,272.42,272.44,11256.0
2017-05-01 12:15:00,272.46,272.62,272.29,272.29,9283.0,272.46,272.62,272.29,272.29,9283.0
2017-05-01 12:20:00,272.27,272.4,272.11,272.33,4374.0,272.27,272.4,272.11,272.33,4374.0
2017-05-01 12:25:00,272.32,272.45,272.21,272.21,5712.0,272.32,272.45,272.21,272.21,5712.0
2017-05-01 12:30:00,272.24,272.25,272.14,272.15,1965.0,272.24,272.25,272.14,272.15,1965.0
2017-05-01 12:35:00,272.3,272.41,272.13,272.35,9318.0,272.3,272.41,272.13,272.35,9318.0
2017-05-01 12:40:00,272.19,272.43,272.12,272.27,9865.0,272.19,272.43,272.12,272.27,9865.0
2017-05-01 12:45:00,272.23,272.28,272.13,272.13,9300.0,272.23,272.28,272.13,272.13,9300.0
2017-05-01 12:50:00,272.11,272.11,271.67,271.99,5630.0,272.11,272.11,271.67,271.99,5630.0
2017-05-01 12:55:00,271.99,272.05,271.82,271.93,10340.0,271.99,272.05,271.82,271.93,10340.0
2017-05-01 13:00:00,271.95,272.04,271.76,271.9,11008.0,271.95,272.04,271.76,271.9,11008.0
2017-05-01 13:05:00,271.9,272.0,271.75,271.78,4290.0,271.9,272.0,271.75,271.78,4290.0
2017-05-01 13:10:00,271.74,271.86,271.72,271.83,5231.0,271.74,271.86,271.72,271.83,5231.0
2017-05-01 13:15:00,271.91,271.97,271.8,271.81,6439.0,271.91,271.97,271.8,271.81,6439.0
2017-05-01 13:20:00,271.87,271.87,271.68,271.75,12627.0,271.87,271.87,271.68,271.75,12627.0
2017-05-01 13:25:00,271.75,271.96,271.72,271.82,12900.0,271.75,271.96,271.72,271.82,12900.0
2017-05-01 13:30:00,271.8,271.8,271.42,271.48,9126.0,271.8,271.8,271.42,271.48,9126.0
2017-05-01 13:35:00,271.48,271.6,271.37,271.44,2882.0,271.48,271.6,271.37,271.44,2882.0
2017-05-01 13:40:00,271.53,271.61,271.47,271.47,7400.0,271.53,271.61,271.47,271.47,7400.0
2017-05-01 13:45:00,271.45,271.47,271.2,271.2,5933.0,271.45,271.47,271.2,271.2,5933.0
2017-05-01 13:50:00,271.2,271.52,271.2,271.48,5552.0,271.2,271.52,271.2,271.48,5552.0
2017-05-01 13:55:00,271.51,271.56,271.24,271.46,11209.0,271.51,271.56,271.24,271.46,11209.0
2017-05-01 14:00:00,271.49,271.55,271.37,271.43,8732.0,271.49,271.55,271.37,271.43,8732.0
2017-05-01 14:05:00,271.44,271.7,271.32,271.39,14396.0,271.44,271.7,271.32,271.39,14396.0
2017-05-01 14:10:00,271.35,271.48,271.3,271.39,1968.0,271.35,271.48,271.3,271.39,1968.0
2017-05-01 14:15:00,271.34,271.38,271.2,271.38,3552.0,271.34,271.38,271.2,271.38,3552.0
2017-05-01 14:20:00,271.44,271.67,271.4,271.59,9572.0,271.44,271.67,271.4,271.59,9572.0
2017-05-01 14:25:00,271.57,271.61,271.21,271.28,5750.0,271.57,271.61,271.21,271.28,5750.0
2017-05-01 14:30:00,271.21,271.37,271.2,271.2,9000.0,271.21,271.37,271.2,271.2,9000.0
2017-05-01 14:35:00,271.21,271.37,271.21,271.27,5451.0,271.21,271.37,271.21,271.27,5451.0
2017-05-01 14:40:00,271.29,271.3,270.91,270.91,18529.0,271.29,271.3,270.91,270.91,18529.0
2017-05-01 14:45:00,270.96,270.96,270.51,270.69,15835.0,270.96,270.96,270.51,270.69,15835.0
2017-05-01 14:50:00,270.7,270.88,270.62,270.82,8273.0,270.7,270.88,270.62,270.82,8273.0
2017-05-01 14:55:00,270.76,271.01,270.66,270.67,6309.0,270.76,271.01,270.66,270.67,6309.0
2017-05-01 15:00:00,270.75,270.91,270.63,270.75,8625.0,270.75,270.91,270.63,270.75,8625.0
2017-05-01 15:05:00,270.78,270.87,270.56,270.87,14942.0,270.78,270.87,270.56,270.87,14942.0
2017-05-01 15:10:00,270.86,271.1,270.82,271.03,15729.0,270.86,271.1,270.82,271.03,15729.0
2017-05-01 15:15:00,270.99,271.03,270.5,270.5,18721.0,270.99,271.03,270.5,270.5,18721.0
2017-05-01 15:20:00,270.5,271.08,270.5,271.08,11439.0,270.5,271.08,270.5,271.08,11439.0
2017-05-01 15:25:00,271.1,271.54,271.07,271.48,14535.0,271.1,271.54,271.07,271.48,14535.0
2017-05-01 15:30:00,271.47,271.52,271.37,271.41,9260.0,271.47,271.52,271.37,271.41,9260.0
2017-05-01 15:35:00,271.48,271.59,271.4,271.4,16699.0,271.48,271.59,271.4,271.4,16699.0
2017-05-01 15:40:00,271.4,271.4,271.23,271.31,16945.0,271.4,271.4,271.23,271.31,16945.0
2017-05-01 15:45:00,271.31,271.31,271.11,271.2,19022.0,271.31,271.31,271.11,271.2,19022.0
2017-05-01 15:50:00,271.19,271.19,270.83,270.84,25035.0,271.19,271.19,270.83,270.84,25035.0
2017-05-01 15:55:00,270.88,271.16,270.83,271.11,36677.0,270.88,271.16,270.83,271.11,36677.0
2017-05-02 09:30:00,271.51,273.25,271.51,272.93,64130.0,271.51,273.25,271.51,272.93,64130.0
2017-05-02 09:35:00,272.94,273.22,272.33,273.01,21773.0,272.94,273.22,272.33,273.01,21773.0
2017-05-02 09:40:00,272.87,272.97,272.39,272.49,20490.0,272.87,272.97,272.39,272.49,20490.0
2017-05-02 09:45:00,272.55,272.88,272.55,272.63,11041.0,272.55,272.88,272.55,272.63,11041.0
2017-05-02 09:50:00,272.64,272.64,271.78,272.13,25874.0,272.64,272.64,271.78,272.13,25874.0
2017-05-02 09:55:00,272.13,272.34,271.36,271.83,19295.0,272.13,272.34,271.36,271.83,19295.0
2017-05-02 10:00:00,271.76,271.86,271.32,271.32,14200.0,271.76,271.86,271.32,271.32,14200.0
2017-05-02 10:05:00,271.47,271.56,271.07,271.07,21360.0,271.47,271.56,271.07,271.07,21360.0
2017-05-02 10:10:00,271.07,271.22,270.86,271.13,17063.0,271.07,271.22,270.86,271.13,17063.0
2017-05-02 10:15:00,271.14,271.34,271.08,271.11,9628.0,271.14,271.34,271.08,271.11,9628.0
2017-05-02 10:20:00,271.2,271.63,270.86,271.5,9409.0,271.2,271.63,270.86,271.5,9409.0
2017-05-02 10:25:00,271.5,271.87,271.29,271.5,25924.0,271.5,271.87,271.29,271.5,25924.0
2017-05-02 10:30:00,271.5,271.59,271.31,271.55,11602.0,271.5,271.59,271.31,271.55,11602.0
2017-05-02 10:35:00,271.48,271.57,271.06,271.07,10100.0,271.48,271.57,271.06,271.07,10100.0
2017-05-02 10:40:00,271.18,271.18,270.8,270.8,14189.0,271.18,271.18,270.8,270.8,14189.0
2017-05-02 10:45:00,270.92,271.02,270.8,270.86,16959.0,270.92,271.02,270.8,270.86,16959.0
2017-05-02 10:50:00,270.91,270.96,270.74,270.74,14819.0,270.91,270.96,270.74,270.74,14819.0
2017-05-02 10:55:00,270.73,270.86,270.7,270.72,13857.0,270.73,270.86,270.7,270.72,13857.0
2017-05-02 11:00:00,270.78,270.92,270.55,270.55,10550.0,270.78,270.92,270.55,270.55,10550.0
2017-05-02 11:05:00,270.6,270.6,270.17,270.21,12655.0,270.6,270.6,270.17,270.21,12655.0
2017-05-02 11:10:00,270.3,270.36,270.06,270.16,18444.0,270.3,270.36,270.06,270.16,18444.0
2017-05-02 11:15:00,270.16,270.23,270.06,270.13,7419.0,270.16,270.23,270.06,270.13,7419.0
2017-05-02 11:20:00,270.06,270.14,269.72,269.94,21181.0,270.06,270.14,269.72,269.94,21181.0
2017-05-02 11:25:00,270.0,270.07,269.72,269.89,9579.0,270.0,270.07,269.72,269.89,9579.0
2017-05-02 11:30:00,269.96,270.29,269.96,270.22,11495.0,269.96,270.29,269.96,270.22,11495.0
2017-05-02 11:35:00,270.21,270.34,270.02,270.06,8909.0,270.21,270.34,270.02,270.06,8909.0
2017-05-02 11:40:00,270.06,270.27,270.0,270.17,7823.0,270.06,270.27,270.0,270.17,7823.0
2017-05-02 11:45:00,270.1,270.26,270.01,270.16,5221.0,270.1,270.26,270.01,270.16,5221.0
2017-05-02 11:50:00,270.19,270.29,270.01,270.2,13896.0,270.19,270.29,270.01,270.2,13896.0
2017-05-02 11:55:00,270.18,270.22,270.04,270.15,8573.0,270.18,270.22,270.04,270.15,8573.0
2017-05-02 12:00:00,270.18,270.32,270.07,270.1,11050.0,270.18,270.32,270.07,270.1,11050.0
2017-05-02 12:05:00,270.11,270.19,270.11,270.11,6197.0,270.11,270.19,270.11,270.11,6197.0
2017-05-02 12:10:00,270.09,270.09,269.83,269.96,7903.0,270.09,270.09,269.83,269.96,7903.0
2017-05-02 12:15:00,269.94,270.1,269.88,269.98,4340.0,269.94,270.1,269.88,269.98,4340.0
2017-05-02 12:20:00,269.96,270.07,269.93,269.93,4926.0,269.96,270.07,269.93,269.93,4926.0
2017-05-02 12:25:00,269.91,270.1,269.88,269.91,9037.0,269.91,270.1,269.88,269.91,9037.0
2017-05-02 12:30:00,269.9,270.07,269.9,269.99,4760.0,269.9,270.07,269.9,269.99,4760.0
2017-05-02 12:35:00,270.1,270.1,269.93,269.99,6900.0,270.1,270.1,269.93,269.99,6900.0
2017-05-02 12:40:00,270.05,270.18,270.04,270.08,8691.0,270.05,270.18,270.04,270.08,8691.0
2017-05-02 12:45:00,270.07,270.33,269.96,270.27,15925.0,270.07,270.33,269.96,270.27,15925.0
2017-05-02 12:50:00,270.25,270.38,270.25,270.36,5677.0,270.25,270.38,270.25,270.36,5677.0
2017-05-02 12:55:00,270.38,270.62,270.35,270.57,4400.0,270.38,270.62,270.35,270.57,4400.0
2017-05-02 13:00:00,270.59,270.62,270.37,270.37,7890.0,270.59,270.62,270.37,270.37,7890.0
2017-05-02 13:05:00,270.44,270.55,270.38,270.48,6026.0,270.44,270.55,270.38,270.48,6026.0
2017-05-02 13:10:00,270.47,270.58,270.38,270.47,11438.0,270.47,270.58,270.38,270.47,11438.0
2017-05-02 13:15:00,270.46,270.64,270.46,270.56,6600.0,270.46,270.64,270.46,270.56,6600.0
2017-05-02 13:20:00,270.56,270.64,270.41,270.41,7210.0,270.56,270.64,270.41,270.41,7210.0
2017-05-02 13:25:00,270.42,270.54,270.36,270.36,6925.0,270.42,270.54,270.36,270.36,6925.0
2017-05-02 13:30:00,270.36,270.49,270.35,270.39,5189.0,270.36,270.49,270.35,270.39,5189.0
2017-05-02 13:35:00,270.45,270.59,270.45,270.55,4785.0,270.45,270.59,270.45,270.55,4785.0
2017-05-02 13:40:00,270.57,270.61,270.47,270.53,6389.0,270.57,270.61,270.47,270.53,6389.0
2017-05-02 13:45:00,270.5,270.72,270.42,270.44,6865.0,270.5,270.72,270.42,270.44,6865.0
2017-05-02 13:50:00,270.43,270.52,270.42,270.49,1821.0,270.43,270.52,270.42,270.49,1821.0
2017-05-02 13:55:00,270.54,270.56,270.41,270.48,6425.0,270.54,270.56,270.41,270.48,6425.0
2017-05-02 14:00:00,270.46,270.61,270.38,270.52,5886.0,270.46,270.61,270.38,270.52,5886.0
2017-05-02 14:05:00,270.56,270.59,270.44,270.51,5112.0,270.56,270.59,270.44,270.51,5112.0
2017-05-02 14:10:00,270.51,270.63,270.51,270.58,9526.0,270.51,270.63,270.51,270.58,9526.0
2017-05-02 14:15:00,270.56,270.63,270.47,270.47,9058.0,270.56,270.63,270.47,270.47,9058.0
2017-05-02 14:20:00,270.53,270.62,270.42,270.43,7137.0,270.53,270.62,270.42,270.43,7137.0
2017-05-02 14:25:00,270.52,270.65,270.45,270.45,5500.0,270.52,270.65,270.45,270.45,5500.0
2017-05-02 14:30:00,270.44,270.49,270.28,270.36,10852.0,270.44,270.49,270.28,270.36,10852.0
2017-05-02 14:35:00,270.42,270.51,270.35,270.42,7134.0,270.42,270.51,270.35,270.42,7134.0
2017-05-02 14:40:00,270.39,270.52,270.3,270.45,5434.0,270.39,270.52,270.3,270.45,5434.0
2017-05-02 14:45:00,270.42,270.51,270.18,270.19,7920.0,270.42,270.51,270.18,270.19,7920.0
2017-05-02 14:50:00,270.18,270.35,270.1,270.11,7178.0,270.18,270.35,270.1,270.11,7178.0
2017-05-02 14:55:00,270.11,270.26,270.1,270.16,9000.0,270.11,270.26,270.1,270.16,9000.0
2017-05-02 15:00:00,270.21,270.31,270.09,270.12,12816.0,270.21,270.31,270.09,270.12,12816.0
2017-05-02 15:05:00,270.07,270.29,270.01,270.29,8500.0,270.07,270.29,270.01,270.29,8500.0
2017-05-02 15:10:00,270.21,270.4,270.19,270.33,5007.0,270.21,270.4,270.19,270.33,5007.0
2017-05-02 15:15:00,270.27,270.28,270.06,270.06,10620.0,270.27,270.28,270.06,270.06,10620.0
2017-05-02 15:20:00,270.1,270.14,269.9,269.94,14159.0,270.1,270.14,269.9,269.94,14159.0
2017-05-02 15:25:00,270.0,270.16,269.92,270.03,7640.0,270.0,270.16,269.92,270.03,7640.0
2017-05-02 15:30:00,270.0,270.39,270.0,270.33,15028.0,270.0,270.39,270.0,270.33,15028.0
2017-05-02 15:35:00,270.27,270.7,270.16,270.57,16605.0,270.27,270.7,270.16,270.57,16605.0
2017-05-02 15:40:00,270.61,270.85,270.49,270.85,22307.0,270.61,270.85,270.49,270.85,22307.0
2017-05-02 15:45:00,270.82,270.94,270.74,270.9,15947.0,270.82,270.94,270.74,270.9,15947.0
2017-05-02 15:50:00,270.95,271.61,270.95,271.59,26942.0,270.95,271.61,270.95,271.59,26942.0
2017-05-02 15:55:00,271.59,271.61,271.23,271.39,51038.0,271.59,271.61,271.23,271.39,51038.0
2017-05-03 09:30:00,271.44,272.31,270.15,271.94,42748.0,271.44,272.31,270.15,271.94,42748.0
2017-05-03 09:35:00,272.12,272.5,271.77,271.94,14599.0,272.12,272.5,271.77,271.94,14599.0
2017-05-03 09:40:00,271.75,272.2,271.38,272.02,15081.0,271.75,272.2,271.38,272.02,15081.0
2017-05-03 09:45:00,272.11,272.2,271.79,272.18,7987.0,272.11,272.2,271.79,272.18,7987.0
2017-05-03 09:50:00,272.05,272.17,271.68,271.86,13075.0,272.05,272.17,271.68,271.86,13075.0
2017-05-03 09:55:00,271.67,272.0,271.67,271.86,8362.0,271.67,272.0,271.67,271.86,8362.0
2017-05-03 10:00:00,271.92,272.23,271.92,272.13,10299.0,271.92,272.23,271.92,272.13,10299.0
2017-05-03 10:05:00,272.15,272.15,271.58,271.59,8767.0,272.15,272.15,271.58,271.59,8767.0
2017-05-03 10:10:00,271.57,271.78,271.37,271.53,14390.0,271.57,271.78,271.37,271.53,14390.0
2017-05-03 10:15:00,271.47,271.61,271.32,271.48,11324.0,271.47,271.61,271.32,271.48,11324.0
2017-05-03 10:20:00,271.53,271.79,271.49,271.61,14827.0,271.53,271.79,271.49,271.61,14827.0
2017-05-03 10:25:00,271.67,271.68,271.16,271.27,4721.0,271.67,271.68,271.16,271.27,4721.0
2017-05-03 10:30:00,271.42,271.47,271.23,271.43,7800.0,271.42,271.47,271.23,271.43,7800.0
2017-05-03 10:35:00,271.25,271.36,271.12,271.15,6171.0,271.25,271.36,271.12,271.15,6171.0
2017-05-03 10:40:00,271.23,271.23,270.83,271.05,11998.0,271.23,271.23,270.83,271.05,11998.0
2017-05-03 10:45:00,270.99,271.05,270.63,270.67,4525.0,270.99,271.05,270.63,270.67,4525.0
2017-05-03 10:50:00,270.65,270.73,270.5,270.57,11583.0,270.65,270.73,270.5,270.57,11583.0
2017-05-03 10:55:00,270.57,270.57,270.08,270.36,12153.0,270.57,270.57,270.08,270.36,12153.0
2017-05-03 11:00:00,270.29,270.61,270.22,270.47,6368.0,270.29,270.61,270.22,270.47,6368.0
2017-05-03 11:05:00,270.49,270.64,270.4,270.56,12174.0,270.49,270.64,270.4,270.56,12174.0
2017-05-03 11:10:00,270.52,270.52,270.25,270.28,7000.0,270.52,270.52,270.25,270.28,7000.0
2017-05-03 11:15:00,270.23,270.42,270.2,270.34,6735.0,270.23,270.42,270.2,270.34,6735.0
2017-05-03 11:20:00,270.33,270.9,270.33,270.9,6591.0,270.33,270.9,270.33,270.9,6591.0
2017-05-03 11:25:00,271.01,271.08,270.86,271.05,6760.0,271.01,271.08,270.86,271.05,6760.0
2017-05-03 11:30:00,270.99,271.03,270.8,270.83,5600.0,270.99,271.03,270.8,270.83,5600.0
2017-05-03 11:35:00,270.91,271.16,270.88,271.15,7848.0,270.91,271.16,270.88,271.15,7848.0
2017-05-03 11:40:00,271.12,271.19,270.97,271.1,5450.0,271.12,271.19,270.97,271.1,5450.0
2017-05-03 11:45:00,271.04,271.08,270.94,270.97,8358.0,271.04,271.08,270.94,270.97,8358.0
2017-05-03 11:50:00,270.99,271.06,270.83,271.0,8404.0,270.99,271.06,270.83,271.0,8404.0
2017-05-03 11:55:00,271.01,271.03,270.65,270.76,4481.0,271.01,271.03,270.65,270.76,4481.0
2017-05-03 12:00:00,270.74,270.96,270.71,270.89,15107.0,270.74,270.96,270.71,270.89,15107.0
2017-05-03 12:05:00,270.94,271.13,270.93,271.06,5195.0,270.94,271.13,270.93,271.06,5195.0
2017-05-03 12:10:00,271.06,271.11,270.92,270.92,13100.0,271.06,271.11,270.92,270.92,13100.0
2017-05-03 12:15:00,270.9,271.08,270.9,270.99,14092.0,270.9,271.08,270.9,270.99,14092.0
2017-05-03 12:20:00,271.01,271.09,270.99,271.09,1600.0,271.01,271.09,270.99,271.09,1600.0
2017-05-03 12:25:00,271.09,271.09,270.94,271.0,3300.0,271.09,271.09,270.94,271.0,3300.0
2017-05-03 12:30:00,271.02,271.09,270.96,270.98,7400.0,271.02,271.09,270.96,270.98,7400.0
2017-05-03 12:35:00,271.03,271.03,270.9,270.94,2600.0,271.03,271.03,270.9,270.94,2600.0
2017-05-03 12:40:00,270.91,270.98,270.88,270.88,1245.0,270.91,270.98,270.88,270.88,1245.0
2017-05-03 12:45:00,270.95,271.0,270.9,270.96,4050.0,270.95,271.0,270.9,270.96,4050.0
2017-05-03 12:50:00,270.95,271.07,270.91,270.95,6700.0,270.95,271.07,270.91,270.95,6700.0
2017-05-03 12:55:00,270.93,271.03,270.93,271.03,3567.0,270.93,271.03,270.93,271.03,3567.0
2017-05-03 13:00:00,271.05,271.24,271.05,271.15,5661.0,271.05,271.24,271.05,271.15,5661.0
2017-05-03 13:05:00,271.18,271.24,271.09,271.24,2850.0,271.18,271.24,271.09,271.24,2850.0
2017-05-03 13:10:00,271.28,271.57,271.28,271.57,3603.0,271.28,271.57,271.28,271.57,3603.0
2017-05-03 13:15:00,271.53,271.8,271.5,271.77,4926.0,271.53,271.8,271.5,271.77,4926.0
2017-05-03 13:20:00,271.76,272.12,271.7,272.03,6631.0,271.76,272.12,271.7,272.03,6631.0
2017-05-03 13:25:00,272.03,272.08,271.68,271.89,6712.0,272.03,272.08,271.68,271.89,6712.0
2017-05-03 13:30:00,271.89,272.0,271.89,271.93,4300.0,271.89,272.0,271.89,271.93,4300.0
2017-05-03 13:35:00,271.93,271.93,271.78,271.83,3500.0,271.93,271.93,271.78,271.83,3500.0
2017-05-03 13:40:00,271.78,271.79,271.57,271.65,3200.0,271.78,271.79,271.57,271.65,3200.0
2017-05-03 13:45:00,271.6,271.67,271.56,271.64,3400.0,271.6,271.67,271.56,271.64,3400.0
2017-05-03 13:50:00,271.68,271.79,271.67,271.73,4000.0,271.68,271.79,271.67,271.73,4000.0
2017-05-03 13:55:00,271.76,271.89,271.67,271.68,10196.0,271.76,271.89,271.67,271.68,10196.0
2017-05-03 14:00:00,271.67,271.67,271.51,271.55,7177.0,271.67,271.67,271.51,271.55,7177.0
2017-05-03 14:05:00,271.61,271.89,271.6,271.8,11237.0,271.61,271.89,271.6,271.8,11237.0
2017-05-03 14:10:00,271.88,272.03,271.79,271.9,3895.0,271.88,272.03,271.79,271.9,3895.0
2017-05-03 14:15:00,271.95,272.06,271.75,271.79,10770.0,271.95,272.06,271.75,271.79,10770.0
2017-05-03 14:20:00,271.8,271.94,271.63,271.8,10417.0,271.8,271.94,271.63,271.8,10417.0
2017-05-03 14:25:00,271.76,271.84,271.64,271.81,3237.0,271.76,271.84,271.64,271.81,3237.0
2017-05-03 14:30:00,271.81,271.81,271.59,271.75,11660.0,271.81,271.81,271.59,271.75,11660.0
2017-05-03 14:35:00,271.76,271.79,271.46,271.6,6993.0,271.76,271.79,271.46,271.6,6993.0
2017-05-03 14:40:00,271.63,271.68,271.57,271.62,6958.0,271.63,271.68,271.57,271.62,6958.0
2017-05-03 14:45:00,271.6,271.67,271.47,271.47,6855.0,271.6,271.67,271.47,271.47,6855.0
2017-05-03 14:50:00,271.45,271.67,271.45,271.53,4665.0,271.45,271.67,271.45,271.53,4665.0
2017-05-03 14:55:00,271.53,271.6,271.37,271.39,8650.0,271.53,271.6,271.37,271.39,8650.0
2017-05-03 15:00:00,271.37,271.67,271.36,271.58,4846.0,271.37,271.67,271.36,271.58,4846.0
2017-05-03 15:05:00,271.58,271.65,271.5,271.57,5957.0,271.58,271.65,271.5,271.57,5957.0
2017-05-03 15:10:00,271.56,271.57,271.37,271.53,8540.0,271.56,271.57,271.37,271.53,8540.0
2017-05-03 15:15:00,271.63,271.7,271.47,271.7,6549.0,271.63,271.7,271.47,271.7,6549.0
2017-05-03 15:20:00,271.72,271.83,271.62,271.65,7902.0,271.72,271.83,271.62,271.65,7902.0
2017-05-03 15:25:00,271.68,271.85,271.63,271.85,5746.0,271.68,271.85,271.63,271.85,5746.0
2017-05-03 15:30:00,271.87,271.95,271.54,271.54,15313.0,271.87,271.95,271.54,271.54,15313.0
2017-05-03 15:35:00,271.47,271.74,271.46,271.64,7363.0,271.47,271.74,271.46,271.64,7363.0
2017-05-03 15:40:00,271.7,271.91,271.67,271.69,11402.0,271.7,271.91,271.67,271.69,11402.0
2017-05-03 15:45:00,271.69,271.75,271.65,271.69,15472.0,271.69,271.75,271.65,271.69,15472.0
2017-05-03 15:50:00,271.73,271.93,271.58,271.81,19318.0,271.73,271.93,271.58,271.81,19318.0
2017-05-03 15:55:00,271.81,271.88,271.24,271.33,46443.0,271.81,271.88,271.24,271.33,46443.0
2017-05-04 09:30:00,271.13,272.19,270.0,270.96,24934.0,271.13,272.19,270.0,270.96,24934.0
2017-05-04 09:35:00,271.22,272.02,271.21,271.56,11471.0,271.22,272.02,271.21,271.56,11471.0
2017-05-04 09:40:00,271.77,271.77,271.3,271.54,6263.0,271.77,271.77,271.3,271.54,6263.0
2017-05-04 09:45:00,271.54,271.62,270.67,270.99,13806.0,271.54,271.62,270.67,270.99,13806.0
2017-05-04 09:50:00,270.9,270.9,270.21,270.45,13756.0,270.9,270.9,270.21,270.45,13756.0
2017-05-04 09:55:00,270.37,270.71,270.37,270.59,11621.0,270.37,270.71,270.37,270.59,11621.0
2017-05-04 10:00:00,270.56,270.6,270.2,270.3,8350.0,270.56,270.6,270.2,270.3,8350.0
2017-05-04 10:05:00,270.28,270.46,270.17,270.32,10425.0,270.28,270.46,270.17,270.32,10425.0
2017-05-04 10:10:00,270.35,270.38,269.99,270.0,15185.0,270.35,270.38,269.99,270.0,15185.0
2017-05-04 10:15:00,270.02,270.34,269.94,270.18,11139.0,270.02,270.34,269.94,270.18,11139.0
2017-05-04 10:20:00,270.18,270.35,270.07,270.13,6754.0,270.18,270.35,270.07,270.13,6754.0
2017-05-04 10:25:00,270.22,270.6,270.08,270.51,14302.0,270.22,270.6,270.08,270.51,14302.0
2017-05-04 10:30:00,270.49,270.57,270.17,270.38,5499.0,270.49,270.57,270.17,270.38,5499.0
2017-05-04 10:35:00,270.31,270.54,270.24,270.38,8450.0,270.31,270.54,270.24,270.38,8450.0
2017-05-04 10:40:00,270.38,270.42,270.14,270.2,18339.0,270.38,270.42,270.14,270.2,18339.0
2017-05-04 10:45:00,270.15,270.28,270.04,270.14,11900.0,270.15,270.28,270.04,270.14,11900.0
2017-05-04 10:50:00,270.18,270.19,269.75,269.84,12259.0,270.18,270.19,269.75,269.84,12259.0
2017-05-04 10:55:00,269.85,270.16,269.82,270.16,3925.0,269.85,270.16,269.82,270.16,3925.0
2017-05-04 11:00:00,270.06,270.13,269.81,270.0,12700.0,270.06,270.13,269.81,270.0,12700.0
2017-05-04 11:05:00,269.97,270.09,269.87,269.89,14612.0,269.97,270.09,269.87,269.89,14612.0
2017-05-04 11:10:00,269.89,270.07,269.83,269.88,18100.0,269.89,270.07,269.83,269.88,18100.0
2017-05-04 11:15:00,269.85,269.89,269.6,269.78,10126.0,269.85,269.89,269.6,269.78,10126.0
2017-05-04 11:20:00,269.74,270.05,269.69,269.75,6946.0,269.74,270.05,269.69,269.75,6946.0
2017-05-04 11:25:00,269.7,269.83,269.64,269.65,7461.0,269.7,269.83,269.64,269.65,7461.0
2017-05-04 11:30:00,269.65,269.73,269.57,269.65,5979.0,269.65,269.73,269.57,269.65,5979.0
2017-05-04 11:35:00,269.69,270.0,269.69,269.92,11436.0,269.69,270.0,269.69,269.92,11436.0
2017-05-04 11:40:00,269.91,270.07,269.85,269.94,9551.0,269.91,270.07,269.85,269.94,9551.0
2017-05-04 11:45:00,269.97,269.98,269.85,269.94,5300.0,269.97,269.98,269.85,269.94,5300.0
2017-05-04 11:50:00,269.99,270.0,269.85,269.95,9160.0,269.99,270.0,269.85,269.95,9160.0
2017-05-04 11:55:00,269.98,269.99,269.56,269.58,12029.0,269.98,269.99,269.56,269.58,12029.0
2017-05-04 12:00:00,269.65,269.67,269.24,269.31,8023.0,269.65,269.67,269.24,269.31,8023.0
2017-05-04 12:05:00,269.25,269.31,269.15,269.17,8052.0,269.25,269.31,269.15,269.17,8052.0
2017-05-04 12:10:00,269.26,269.27,268.67,268.8,14976.0,269.26,269.27,268.67,268.8,14976.0
2017-05-04 12:15:00,268.59,268.63,268.09,268.13,13587.0,268.59,268.63,268.09,268.13,13587.0
2017-05-04 12:20:00,268.2,268.73,268.17,268.58,15062.0,268.2,268.73,268.17,268.58,15062.0
2017-05-04 12:25:00,268.62,268.7,268.4,268.56,7429.0,268.62,268.7,268.4,268.56,7429.0
2017-05-04 12:30:00,268.59,268.65,268.07,268.13,12678.0,268.59,268.65,268.07,268.13,12678.0
2017-05-04 12:35:00,268.09,268.09,267.61,268.06,19975.0,268.09,268.09,267.61,268.06,19975.0
2017-05-04 12:40:00,268.13,268.34,268.02,268.25,12058.0,268.13,268.34,268.02,268.25,12058.0
2017-05-04 12:45:00,268.21,268.54,268.12,268.39,9441.0,268.21,268.54,268.12,268.39,9441.0
2017-05-04 12:50:00,268.4,268.86,268.33,268.78,8845.0,268.4,268.86,268.33,268.78,8845.0
2017-05-04 12:55:00,268.68,268.71,268.51,268.67,4853.0,268.68,268.71,268.51,268.67,4853.0
2017-05-04 13:00:00,268.65,268.91,268.61,268.83,15368.0,268.65,268.91,268.61,268.83,15368.0
2017-05-04 13:05:00,268.88,269.2,268.81,269.04,11897.0,268.88,269.2,268.81,269.04,11897.0
2017-05-04 13:10:00,269.08,269.3,268.89,269.12,8236.0,269.08,269.3,268.89,269.12,8236.0
2017-05-04 13:15:00,269.11,269.26,269.05,269.09,5000.0,269.11,269.26,269.05,269.09,5000.0
2017-05-04 13:20:00,269.05,269.14,269.01,269.07,3600.0,269.05,269.14,269.01,269.07,3600.0
2017-05-04 13:25:00,269.14,269.19,269.05,269.15,4272.0,269.14,269.19,269.05,269.15,4272.0
2017-05-04 13:30:00,269.17,269.37,269.16,269.21,11024.0,269.17,269.37,269.16,269.21,11024.0
2017-05-04 13:35:00,269.25,269.26,269.07,269.07,6150.0,269.25,269.26,269.07,269.07,6150.0
2017-05-04 13:40:00,269.02,269.04,268.79,268.85,2458.0,269.02,269.04,268.79,268.85,2458.0
2017-05-04 13:45:00,268.84,269.32,268.72,269.25,11486.0,268.84,269.32,268.72,269.25,11486.0
2017-05-04 13:50:00,269.22,269.34,268.76,268.82,7329.0,269.22,269.34,268.76,268.82,7329.0
2017-05-04 13:55:00,268.85,269.05,268.85,268.93,4581.0,268.85,269.05,268.85,268.93,4581.0
2017-05-04 14:00:00,268.95,269.13,268.88,269.03,6026.0,268.95,269.13,268.88,269.03,6026.0
2017-05-04 14:05:00,269.02,269.13,268.94,269.1,6600.0,269.02,269.13,268.94,269.1,6600.0
2017-05-04 14:10:00,269.13,269.13,268.91,269.09,7033.0,269.13,269.13,268.91,269.09,7033.0
2017-05-04 14:15:00,269.03,269.25,268.72,268.82,6624.0,269.03,269.25,268.72,268.82,6624.0
2017-05-04 14:20:00,268.71,268.71,268.4,268.51,6837.0,268.71,268.71,268.4,268.51,6837.0
2017-05-04 14:25:00,268.61,268.86,268.57,268.71,2400.0,268.61,268.86,268.57,268.71,2400.0
2017-05-04 14:30:00,268.78,268.89,268.7,268.8,5629.0,268.78,268.89,268.7,268.8,5629.0
2017-05-04 14:35:00,268.76,268.77,268.64,268.67,2540.0,268.76,268.77,268.64,268.67,2540.0
2017-05-04 14:40:00,268.68,268.73,268.5,268.55,10001.0,268.68,268.73,268.5,268.55,10001.0
2017-05-04 14:45:00,268.51,268.7,268.42,268.57,13913.0,268.51,268.7,268.42,268.57,13913.0
2017-05-04 14:50:00,268.59,268.61,268.26,268.28,8260.0,268.59,268.61,268.26,268.28,8260.0
2017-05-04 14:55:00,268.33,268.63,268.3,268.52,11383.0,268.33,268.63,268.3,268.52,11383.0
2017-05-04 15:00:00,268.54,268.61,268.25,268.61,8310.0,268.54,268.61,268.25,268.61,8310.0
2017-05-04 15:05:00,268.62,268.62,268.37,268.37,6300.0,268.62,268.62,268.37,268.37,6300.0
2017-05-04 15:10:00,268.35,268.42,268.17,268.26,11483.0,268.35,268.42,268.17,268.26,11483.0
2017-05-04 15:15:00,268.3,268.51,268.23,268.33,7385.0,268.3,268.51,268.23,268.33,7385.0
2017-05-04 15:20:00,268.34,268.47,268.32,268.32,10069.0,268.34,268.47,268.32,268.32,10069.0
2017-05-04 15:25:00,268.32,268.32,268.07,268.09,11284.0,268.32,268.32,268.07,268.09,11284.0
2017-05-04 15:30:00,268.09,268.2,267.8,267.97,29820.0,268.09,268.2,267.8,267.97,29820.0
2017-05-04 15:35:00,268.04,268.26,268.04,268.15,9770.0,268.04,268.26,268.04,268.15,9770.0
2017-05-04 15:40:00,268.15,268.22,267.97,268.22,19330.0,268.15,268.22,267.97,268.22,19330.0
2017-05-04 15:45:00,268.25,268.36,268.19,268.23,16660.0,268.25,268.36,268.19,268.23,16660.0
2017-05-04 15:50:00,268.19,268.83,268.15,268.68,25181.0,268.19,268.83,268.15,268.68,25181.0
2017-05-04 15:55:00,268.69,268.73,268.51,268.65,33669.0,268.69,268.73,268.51,268.65,33669.0
2017-05-05 09:30:00,268.32,269.5,268.32,269.13,17779.0,268.32,269.5,268.32,269.13,17779.0
2017-05-05 09:35:00,268.72,268.89,268.39,268.39,7350.0,268.72,268.89,268.39,268.39,7350.0
2017-05-05 09:40:00,268.52,268.6,267.12,267.12,19982.0,268.52,268.6,267.12,267.12,19982.0
2017-05-05 09:45:00,267.24,267.26,265.43,265.8,55868.0,267.24,267.26,265.43,265.8,55868.0
2017-05-05 09:50:00,265.77,265.85,265.12,265.4,39264.0,265.77,265.85,265.12,265.4,39264.0
2017-05-05 09:55:00,265.38,265.39,264.81,265.23,51139.0,265.38,265.39,264.81,265.23,51139.0
2017-05-05 10:00:00,265.24,265.33,264.69,264.76,37662.0,265.24,265.33,264.69,264.76,37662.0
2017-05-05 10:05:00,264.76,265.03,264.38,264.69,29388.0,264.76,265.03,264.38,264.69,29388.0
2017-05-05 10:10:00,264.69,264.79,264.16,264.16,14505.0,264.69,264.79,264.16,264.16,14505.0
2017-05-05 10:15:00,264.22,264.34,263.39,263.62,42958.0,264.22,264.34,263.39,263.62,42958.0
2017-05-05 10:20:00,263.63,264.25,263.61,264.16,20872.0,263.63,264.25,263.61,264.16,20872.0
2017-05-05 10:25:00,264.16,264.41,263.96,263.96,17344.0,264.16,264.41,263.96,263.96,17344.0
2017-05-05 10:30:00,263.95,264.03,263.32,263.35,42070.0,263.95,264.03,263.32,263.35,42070.0
2017-05-05 10:35:00,263.38,263.82,263.3,263.51,27979.0,263.38,263.82,263.3,263.51,27979.0
2017-05-05 10:40:00,263.5,263.5,263.14,263.23,21364.0,263.5,263.5,263.14,263.23,21364.0
2017-05-05 10:45:00,263.22,263.6,263.22,263.48,9322.0,263.22,263.6,263.22,263.48,9322.0
2017-05-05 10:50:00,263.48,263.6,263.26,263.3,11012.0,263.48,263.6,263.26,263.3,11012.0
2017-05-05 10:55:00,263.28,263.38,262.84,263.0,22258.0,263.28,263.38,262.84,263.0,22258.0
2017-05-05 11:00:00,262.97,263.18,262.86,263.01,18653.0,262.97,263.18,262.86,263.01,18653.0
2017-05-05 11:05:00,263.12,263.18,262.96,263.04,11301.0,263.12,263.18,262.96,263.04,11301.0
2017-05-05 11:10:00,262.98,263.0,262.83,262.92,13389.0,262.98,263.0,262.83,262.92,13389.0
2017-05-05 11:15:00,262.93,262.95,262.68,262.73,12448.0,262.93,262.95,262.68,262.73,12448.0
2017-05-05 11:20:00,262.8,263.0,262.75,262.75,9993.0,262.8,263.0,262.75,262.75,9993.0
2017-05-05 11:25:00,262.87,262.88,262.65,262.65,14352.0,262.87,262.88,262.65,262.65,14352.0
2017-05-05 11:30:00,262.64,262.75,262.46,262.51,10687.0,262.64,262.75,262.46,262.51,10687.0
2017-05-05 11:35:00,262.48,262.72,262.48,262.63,12600.0,262.48,262.72,262.48,262.63,12600.0
2017-05-05 11:40:00,262.66,262.87,262.6,262.67,13747.0,262.66,262.87,262.6,262.67,13747.0
2017-05-05 11:45:00,262.72,262.72,262.5,262.64,9437.0,262.72,262.72,262.5,262.64,9437.0
2017-05-05 11:50:00,262.68,262.69,262.5,262.51,4000.0,262.68,262.69,262.5,262.51,4000.0
2017-05-05 11:55:00,262.51,262.53,262.33,262.38,11434.0,262.51,262.53,262.33,262.38,11434.0
2017-05-05 12:00:00,262.41,262.46,262.01,262.11,19641.0,262.41,262.46,262.01,262.11,19641.0
2017-05-05 12:05:00,262.14,262.56,262.13,262.29,12530.0,262.14,262.56,262.13,262.29,12530.0
2017-05-05 12:10:00,262.31,262.56,262.25,262.38,9600.0,262.31,262.56,262.25,262.38,9600.0
2017-05-05 12:15:00,262.38,262.55,262.25,262.51,8561.0,262.38,262.55,262.25,262.51,8561.0
2017-05-05 12:20:00,262.4,262.58,262.4,262.52,9634.0,262.4,262.58,262.4,262.52,9634.0
2017-05-05 12:25:00,262.57,262.79,262.5,262.56,12155.0,262.57,262.79,262.5,262.56,12155.0
2017-05-05 12:30:00,262.56,262.63,262.41,262.45,15005.0,262.56,262.63,262.41,262.45,15005.0
2017-05-05 12:35:00,262.48,262.5,262.29,262.34,9000.0,262.48,262.5,262.29,262.34,9000.0
2017-05-05 12:40:00,262.4,262.52,262.3,262.35,7327.0,262.4,262.52,262.3,262.35,7327.0
2017-05-05 12:45:00,262.36,262.45,262.2,262.25,6584.0,262.36,262.45,262.2,262.25,6584.0
2017-05-05 12:50:00,262.26,262.38,262.24,262.26,16225.0,262.26,262.38,262.24,262.26,16225.0
2017-05-05 12:55:00,262.28,262.36,262.12,262.35,10703.0,262.28,262.36,262.12,262.35,10703.0
2017-05-05 13:00:00,262.38,262.38,262.05,262.11,22434.0,262.38,262.38,262.05,262.11,22434.0
2017-05-05 13:05:00,262.07,262.21,261.83,261.96,20608.0,262.07,262.21,261.83,261.96,20608.0
2017-05-05 13:10:00,261.96,261.96,261.65,261.66,9368.0,261.96,261.96,261.65,261.66,9368.0
2017-05-05 13:15:00,261.65,261.65,261.42,261.51,11606.0,261.65,261.65,261.42,261.51,11606.0
2017-05-05 13:20:00,261.54,261.69,261.46,261.68,11181.0,261.54,261.69,261.46,261.68,11181.0
2017-05-05 13:25:00,261.7,261.8,261.45,261.55,18930.0,261.7,261.8,261.45,261.55,18930.0
2017-05-05 13:30:00,261.56,261.76,261.49,261.7,9800.0,261.56,261.76,261.49,261.7,9800.0
2017-05-05 13:35:00,261.78,262.03,261.57,261.75,20465.0,261.78,262.03,261.57,261.75,20465.0
2017-05-05 13:40:00,261.66,261.86,261.55,261.65,28513.0,261.66,261.86,261.55,261.65,28513.0
2017-05-05 13:45:00,261.56,261.67,261.49,261.55,11825.0,261.56,261.67,261.49,261.55,11825.0
2017-05-05 13:50:00,261.58,261.75,261.49,261.63,9269.0,261.58,261.75,261.49,261.63,9269.0
2017-05-05 13:55:00,261.63,261.66,261.5,261.51,8640.0,261.63,261.66,261.5,261.51,8640.0
2017-05-05 14:00:00,261.52,261.66,261.48,261.48,10336.0,261.52,261.66,261.48,261.48,10336.0
2017-05-05 14:05:00,261.47,261.56,261.45,261.47,8520.0,261.47,261.56,261.45,261.47,8520.0
2017-05-05 14:10:00,261.47,261.51,261.0,261.11,14982.0,261.47,261.51,261.0,261.11,14982.0
2017-05-05 14:15:00,261.11,261.33,261.1,261.2,7692.0,261.11,261.33,261.1,261.2,7692.0
2017-05-05 14:20:00,261.18,261.3,261.15,261.16,10297.0,261.18,261.3,261.15,261.16,10297.0
2017-05-05 14:25:00,261.15,261.27,261.07,261.25,11717.0,261.15,261.27,261.07,261.25,11717.0
2017-05-05 14:30:00,261.22,261.37,261.0,261.03,23812.0,261.22,261.37,261.0,261.03,23812.0
2017-05-05 14:35:00,261.03,261.16,261.0,261.13,12402.0,261.03,261.16,261.0,261.13,12402.0
2017-05-05 14:40:00,261.12,261.25,261.08,261.23,8215.0,261.12,261.25,261.08,261.23,8215.0
2017-05-05 14:45:00,261.22,261.47,261.21,261.41,21409.0,261.22,261.47,261.21,261.41,21409.0
2017-05-05 14:50:00,261.44,261.74,261.39,261.55,19690.0,261.44,261.74,261.39,261.55,19690.0
2017-05-05 14:55:00,261.54,261.63,261.5,261.52,8133.0,261.54,261.63,261.5,261.52,8133.0
2017-05-05 15:00:00,261.51,261.53,261.35,261.4,13889.0,261.51,261.53,261.35,261.4,13889.0
2017-05-05 15:05:00,261.51,262.0,261.49,261.81,16741.0,261.51,262.0,261.49,261.81,16741.0
2017-05-05 15:10:00,261.83,261.86,261.57,261.64,21225.0,261.83,261.86,261.57,261.64,21225.0
2017-05-05 15:15:00,261.64,261.87,261.6,261.8,9197.0,261.64,261.87,261.6,261.8,9197.0
2017-05-05 15:20:00,261.78,261.82,261.65,261.65,11370.0,261.78,261.82,261.65,261.65,11370.0
2017-05-05 15:25:00,261.69,261.7,261.5,261.52,15821.0,261.69,261.7,261.5,261.52,15821.0
2017-05-05 15:30:00,261.52,261.55,261.44,261.49,28337.0,261.52,261.55,261.44,261.49,28337.0
2017-05-05 15:35:00,261.5,261.75,261.48,261.75,12115.0,261.5,261.75,261.48,261.75,12115.0
2017-05-05 15:40:00,261.77,262.25,261.76,262.15,26634.0,261.77,262.25,261.76,262.15,26634.0
2017-05-05 15:45:00,262.11,262.13,261.89,261.91,35032.0,262.11,262.13,261.89,261.91,35032.0
2017-05-05 15:50:00,261.94,262.17,261.83,261.87,51072.0,261.94,262.17,261.83,261.87,51072.0
2017-05-05 15:55:00,261.88,262.22,261.85,262.12,75077.0,261.88,262.22,261.85,262.12,75077.0
2017-05-08 09:30:00,262.52,263.6,261.06,261.06,63093.0,262.52,263.6,261.06,261.06,63093.0
2017-05-08 09:35:00,261.26,261.58,260.52,260.64,15509.0,261.26,261.58,260.52,260.64,15509.0
2017-05-08 09:40:00,260.66,260.83,260.05,260.36,24597.0,260.66,260.83,260.05,260.36,24597.0
2017-05-08 09:45:00,260.28,260.43,260.06,260.42,13672.0,260.28,260.43,260.06,260.42,13672.0
2017-05-08 09:50:00,260.31,261.53,260.31,261.13,18276.0,260.31,261.53,260.31,261.13,18276.0
2017-05-08 09:55:00,261.12,261.12,260.5,260.74,28812.0,261.12,261.12,260.5,260.74,28812.0
2017-05-08 10:00:00,260.76,261.31,260.5,261.03,20329.0,260.76,261.31,260.5,261.03,20329.0
2017-05-08 10:05:00,261.01,261.75,260.93,261.52,14763.0,261.01,261.75,260.93,261.52,14763.0
2017-05-08 10:10:00,261.6,262.05,261.5,261.95,24217.0,261.6,262.05,261.5,261.95,24217.0
2017-05-08 10:15:00,262.08,262.15,261.57,261.75,8850.0,262.08,262.15,261.57,261.75,8850.0
2017-05-08 10:20:00,261.62,262.04,261.47,262.01,12220.0,261.62,262.04,261.47,262.01,12220.0
2017-05-08 10:25:00,262.01,262.56,261.98,262.37,14784.0,262.01,262.56,261.98,262.37,14784.0
2017-05-08 10:30:00,262.18,262.82,262.0,262.27,25017.0,262.18,262.82,262.0,262.27,25017.0
2017-05-08 10:35:00,262.27,262.61,262.17,262.55,25480.0,262.27,262.61,262.17,262.55,25480.0
2017-05-08 10:40:00,262.64,262.9,262.54,262.9,10881.0,262.64,262.9,262.54,262.9,10881.0
2017-05-08 10:45:00,262.98,262.98,262.53,262.65,12891.0,262.98,262.98,262.53,262.65,12891.0
2017-05-08 10:50:00,262.64,262.74,262.19,262.28,7360.0,262.64,262.74,262.19,262.28,7360.0
2017-05-08 10:55:00,262.26,262.26,261.46,261.63,14263.0,262.26,262.26,261.46,261.63,14263.0
2017-05-08 11:00:00,261.7,261.8,261.23,261.4,11048.0,261.7,261.8,261.23,261.4,11048.0
2017-05-08 11:05:00,261.3,261.46,261.07,261.08,15986.0,261.3,261.46,261.07,261.08,15986.0
2017-05-08 11:10:00,261.08,261.23,260.91,261.0,10183.0,261.08,261.23,260.91,261.0,10183.0
2017-05-08 11:15:00,261.06,261.2,260.76,260.82,10067.0,261.06,261.2,260.76,260.82,10067.0
2017-05-08 11:20:00,260.83,261.06,260.8,261.06,8024.0,260.83,261.06,260.8,261.06,8024.0
2017-05-08 11:25:00,261.04,261.15,260.32,260.41,15841.0,261.04,261.15,260.32,260.41,15841.0
2017-05-08 11:30:00,260.32,260.91,260.32,260.57,13502.0,260.32,260.91,260.32,260.57,13502.0
2017-05-08 11:35:00,260.56,260.84,260.52,260.81,4719.0,260.56,260.84,260.52,260.81,4719.0
2017-05-08 11:40:00,260.69,260.91,260.69,260.83,3745.0,260.69,260.91,260.69,260.83,3745.0
2017-05-08 11:45:00,260.78,260.95,260.73,260.73,5205.0,260.78,260.95,260.73,260.73,5205.0
2017-05-08 11:50:00,260.73,260.82,260.49,260.49,4837.0,260.73,260.82,260.49,260.49,4837.0
2017-05-08 11:55:00,260.47,260.62,260.34,260.44,6050.0,260.47,260.62,260.34,260.44,6050.0
2017-05-08 12:00:00,260.38,260.67,260.38,260.44,4338.0,260.38,260.67,260.38,260.44,4338.0
2017-05-08 12:05:00,260.5,260.81,260.35,260.37,8250.0,260.5,260.81,260.35,260.37,8250.0
2017-05-08 12:10:00,260.37,260.59,260.36,260.45,6703.0,260.37,260.59,260.36,260.45,6703.0
2017-05-08 12:15:00,260.49,260.53,260.37,260.53,3319.0,260.49,260.53,260.37,260.53,3319.0
2017-05-08 12:20:00,260.56,260.7,260.48,260.54,6964.0,260.56,260.7,260.48,260.54,6964.0
2017-05-08 12:25:00,260.51,260.69,260.51,260.55,7800.0,260.51,260.69,260.51,260.55,7800.0
2017-05-08 12:30:00,260.5,260.65,260.47,260.55,7729.0,260.5,260.65,260.47,260.55,7729.0
2017-05-08 12:35:00,260.57,260.7,260.43,260.48,6139.0,260.57,260.7,260.43,260.48,6139.0
2017-05-08 12:40:00,260.46,260.49,260.16,260.19,6412.0,260.46,260.49,260.16,260.19,6412.0
2017-05-08 12:45:00,260.23,260.57,260.21,260.46,5719.0,260.23,260.57,260.21,260.46,5719.0
2017-05-08 12:50:00,260.44,260.61,260.2,260.23,8979.0,260.44,260.61,260.2,260.23,8979.0
2017-05-08 12:55:00,260.23,260.55,260.23,260.51,13144.0,260.23,260.55,260.23,260.51,13144.0
2017-05-08 13:00:00,260.44,260.46,260.24,260.32,8826.0,260.44,260.46,260.24,260.32,8826.0
2017-05-08 13:05:00,260.26,260.4,260.24,260.3,8100.0,260.26,260.4,260.24,260.3,8100.0
2017-05-08 13:10:00,260.36,260.47,260.27,260.38,4800.0,260.36,260.47,260.27,260.38,4800.0
2017-05-08 13:15:00,260.34,260.62,260.34,260.54,7650.0,260.34,260.62,260.34,260.54,7650.0
2017-05-08 13:20:00,260.57,260.62,260.27,260.31,12657.0,260.57,260.62,260.27,260.31,12657.0
2017-05-08 13:25:00,260.34,260.34,260.07,260.12,18755.0,260.34,260.34,260.07,260.12,18755.0
2017-05-08 13:30:00,260.12,260.21,260.05,260.21,6124.0,260.12,260.21,260.05,260.21,6124.0
2017-05-08 13:35:00,260.22,260.36,260.08,260.33,4509.0,260.22,260.36,260.08,260.33,4509.0
2017-05-08 13:40:00,260.3,260.49,260.3,260.49,6194.0,260.3,260.49,260.3,260.49,6194.0
2017-05-08 13:45:00,260.44,260.62,260.44,260.57,1900.0,260.44,260.62,260.44,260.57,1900.0
2017-05-08 13:50:00,260.57,260.62,260.34,260.41,6029.0,260.57,260.62,260.34,260.41,6029.0
2017-05-08 13:55:00,260.51,260.51,260.29,260.49,5700.0,260.51,260.51,260.29,260.49,5700.0
2017-05-08 14:00:00,260.45,260.56,260.31,260.43,4476.0,260.45,260.56,260.31,260.43,4476.0
2017-05-08 14:05:00,260.46,260.51,260.3,260.3,7471.0,260.46,260.51,260.3,260.3,7471.0
2017-05-08 14:10:00,260.26,260.33,260.08,260.08,5236.0,260.26,260.33,260.08,260.08,5236.0
2017-05-08 14:15:00,260.08,260.2,260.02,260.14,5664.0,260.08,260.2,260.02,260.14,5664.0
2017-05-08 14:20:00,260.14,260.17,260.02,260.1,9812.0,260.14,260.17,260.02,260.1,9812.0
2017-05-08 14:25:00,260.1,260.24,260.09,260.17,7572.0,260.1,260.24,260.09,260.17,7572.0
2017-05-08 14:30:00,260.1,260.24,260.09,260.1,2967.0,260.1,260.24,260.09,260.1,2967.0
2017-05-08 14:35:00,260.08,260.27,260.06,260.2,8146.0,260.08,260.27,260.06,260.2,8146.0
2017-05-08 14:40:00,260.23,260.47,260.17,260.47,8816.0,260.23,260.47,260.17,260.47,8816.0
2017-05-08 14:45:00,260.36,260.57,260.34,260.49,7574.0,260.36,260.57,260.34,260.49,7574.0
2017-05-08 14:50:00,260.54,260.62,260.43,260.43,6192.0,260.54,260.62,260.43,260.43,6192.0
2017-05-08 14:55:00,260.44,260.53,260.07,260.17,10769.0,260.44,260.53,260.07,260.17,10769.0
2017-05-08 15:00:00,260.24,260.24,259.99,260.13,20991.0,260.24,260.24,259.99,260.13,20991.0
2017-05-08 15:05:00,260.11,260.32,260.06,260.3,14726.0,260.11,260.32,260.06,260.3,14726.0
2017-05-08 15:10:00,260.29,260.62,260.29,260.62,5110.0,260.29,260.62,260.29,260.62,5110.0
2017-05-08 15:15:00,260.57,260.91,260.56,260.77,8432.0,260.57,260.91,260.56,260.77,8432.0
2017-05-08 15:20:00,260.76,260.76,260.41,260.52,7563.0,260.76,260.76,260.41,260.52,7563.0
2017-05-08 15:25:00,260.48,260.55,260.43,260.46,6758.0,260.48,260.55,260.43,260.46,6758.0
2017-05-08 15:30:00,260.47,260.56,260.42,260.45,12623.0,260.47,260.56,260.42,260.45,12623.0
2017-05-08 15:35:00,260.45,260.45,260.24,260.26,11400.0,260.45,260.45,260.24,260.26,11400.0
2017-05-08 15:40:00,260.26,260.33,260.22,260.24,23615.0,260.26,260.33,260.22,260.24,23615.0
2017-05-08 15:45:00,260.2,260.22,260.08,260.11,38342.0,260.2,260.22,260.08,260.11,38342.0
2017-05-08 15:50:00,260.11,260.77,260.1,260.74,69675.0,260.11,260.77,260.1,260.74,69675.0
2017-05-08 15:55:00,260.73,260.77,260.04,260.24,78977.0,260.73,260.77,260.04,260.24,78977.0
2017-05-09 09:30:00,260.99,261.35,260.45,260.45,61752.0,260.99,261.35,260.45,260.45,61752.0
2017-05-09 09:35:00,260.45,260.72,260.28,260.72,18932.0,260.45,260.72,260.28,260.72,18932.0
2017-05-09 09:40:00,260.54,261.0,260.53,260.78,10581.0,260.54,261.0,260.53,260.78,10581.0
2017-05-09 09:45:00,260.79,260.9,260.69,260.69,14221.0,260.79,260.9,260.69,260.69,14221.0
2017-05-09 09:50:00,260.65,260.65,260.41,260.55,8401.0,260.65,260.65,260.41,260.55,8401.0
2017-05-09 09:55:00,260.55,260.87,260.4,260.87,4762.0,260.55,260.87,260.4,260.87,4762.0
2017-05-09 10:00:00,260.85,261.4,260.85,261.01,23026.0,260.85,261.4,260.85,261.01,23026.0
2017-05-09 10:05:00,261.01,261.35,261.0,261.15,10145.0,261.01,261.35,261.0,261.15,10145.0
2017-05-09 10:10:00,261.21,261.88,261.07,261.56,31288.0,261.21,261.88,261.07,261.56,31288.0
2017-05-09 10:15:00,261.58,261.94,261.45,261.94,5333.0,261.58,261.94,261.45,261.94,5333.0
2017-05-09 10:20:00,261.96,262.13,261.85,262.07,18321.0,261.96,262.13,261.85,262.07,18321.0
2017-05-09 10:25:00,262.0,262.92,261.97,262.83,19233.0,262.0,262.92,261.97,262.83,19233.0
2017-05-09 10:30:00,262.83,263.66,262.73,263.25,29153.0,262.83,263.66,262.73,263.25,29153.0
2017-05-09 10:35:00,263.21,263.29,262.93,263.24,23055.0,263.21,263.29,262.93,263.24,23055.0
2017-05-09 10:40:00,263.24,263.37,262.81,262.93,14683.0,263.24,263.37,262.81,262.93,14683.0
2017-05-09 10:45:00,263.03,263.05,262.84,262.87,6688.0,263.03,263.05,262.84,262.87,6688.0
2017-05-09 10:50:00,262.88,262.98,262.43,262.47,4722.0,262.88,262.98,262.43,262.47,4722.0
2017-05-09 10:55:00,262.39,262.41,262.06,262.12,6232.0,262.39,262.41,262.06,262.12,6232.0
2017-05-09 11:00:00,262.15,262.85,262.12,262.85,15400.0,262.15,262.85,262.12,262.85,15400.0
2017-05-09 11:05:00,262.86,263.26,262.67,262.67,14788.0,262.86,263.26,262.67,262.67,14788.0
2017-05-09 11:10:00,262.68,262.81,262.51,262.81,6726.0,262.68,262.81,262.51,262.81,6726.0
2017-05-09 11:15:00,262.75,262.84,262.56,262.57,4339.0,262.75,262.84,262.56,262.57,4339.0
2017-05-09 11:20:00,262.56,262.78,262.36,262.78,3700.0,262.56,262.78,262.36,262.78,3700.0
2017-05-09 11:25:00,262.78,262.89,262.68,262.78,7240.0,262.78,262.89,262.68,262.78,7240.0
2017-05-09 11:30:00,262.78,262.85,262.35,262.56,9246.0,262.78,262.85,262.35,262.56,9246.0
2017-05-09 11:35:00,262.47,262.47,262.0,262.11,5900.0,262.47,262.47,262.0,262.11,5900.0
2017-05-09 11:40:00,262.08,262.57,262.08,262.54,5734.0,262.08,262.57,262.08,262.54,5734.0
2017-05-09 11:45:00,262.55,262.89,262.48,262.85,4614.0,262.55,262.89,262.48,262.85,4614.0
2017-05-09 11:50:00,262.9,262.9,262.23,262.5,8758.0,262.9,262.9,262.23,262.5,8758.0
2017-05-09 11:55:00,262.59,262.6,262.16,262.53,5100.0,262.59,262.6,262.16,262.53,5100.0
2017-05-09 12:00:00,262.42,262.56,262.41,262.44,1150.0,262.42,262.56,262.41,262.44,1150.0
2017-05-09 12:05:00,262.43,262.7,262.32,262.63,2317.0,262.43,262.7,262.32,262.63,2317.0
2017-05-09 12:10:00,262.72,262.8,262.59,262.76,6685.0,262.72,262.8,262.59,262.76,6685.0
2017-05-09 12:15:00,262.69,262.76,262.18,262.45,5000.0,262.69,262.76,262.18,262.45,5000.0
2017-05-09 12:20:00,262.47,262.47,262.3,262.31,1800.0,262.47,262.47,262.3,262.31,1800.0
2017-05-09 12:25:00,262.3,262.3,261.96,261.96,3586.0,262.3,262.3,261.96,261.96,3586.0
2017-05-09 12:30:00,261.85,261.98,261.68,261.93,4300.0,261.85,261.98,261.68,261.93,4300.0
2017-05-09 12:35:00,261.93,262.14,261.79,262.11,2000.0,261.93,262.14,261.79,262.11,2000.0
2017-05-09 12:40:00,262.15,262.19,261.94,261.94,2725.0,262.15,262.19,261.94,261.94,2725.0
2017-05-09 12:45:00,261.95,261.96,261.87,261.94,700.0,261.95,261.96,261.87,261.94,700.0
2017-05-09 12:50:00,261.86,261.86,261.51,261.85,3634.0,261.86,261.86,261.51,261.85,3634.0
2017-05-09 12:55:00,261.78,261.99,261.74,261.78,5400.0,261.78,261.99,261.74,261.78,5400.0
2017-05-09 13:00:00,261.82,262.07,261.8,261.96,5237.0,261.82,262.07,261.8,261.96,5237.0
2017-05-09 13:05:00,261.99,261.99,261.87,261.92,1000.0,261.99,261.99,261.87,261.92,1000.0
2017-05-09 13:10:00,261.93,261.93,261.6,261.66,3991.0,261.93,261.93,261.6,261.66,3991.0
2017-05-09 13:15:00,261.64,261.69,261.34,261.34,3700.0,261.64,261.69,261.34,261.34,3700.0
2017-05-09 13:20:00,261.35,261.51,261.3,261.51,4800.0,261.35,261.51,261.3,261.51,4800.0
2017-05-09 13:25:00,261.47,261.47,261.14,261.18,4500.0,261.47,261.47,261.14,261.18,4500.0
2017-05-09 13:30:00,261.23,261.23,261.05,261.05,3300.0,261.23,261.23,261.05,261.05,3300.0
2017-05-09 13:35:00,261.11,261.11,260.82,261.06,7265.0,261.11,261.11,260.82,261.06,7265.0
2017-05-09 13:40:00,261.03,261.34,261.02,261.23,2269.0,261.03,261.34,261.02,261.23,2269.0
2017-05-09 13:45:00,261.33,261.38,261.24,261.35,12219.0,261.33,261.38,261.24,261.35,12219.0
2017-05-09 13:50:00,261.28,261.41,261.06,261.13,3709.0,261.28,261.41,261.06,261.13,3709.0
2017-05-09 13:55:00,261.03,261.15,260.87,260.87,2500.0,261.03,261.15,260.87,260.87,2500.0
2017-05-09 14:00:00,260.86,260.98,260.84,260.89,4981.0,260.86,260.98,260.84,260.89,4981.0
2017-05-09 14:05:00,260.89,260.93,260.65,260.76,6826.0,260.89,260.93,260.65,260.76,6826.0
2017-05-09 14:10:00,260.85,260.86,260.67,260.83,4549.0,260.85,260.86,260.67,260.83,4549.0
2017-05-09 14:15:00,260.8,260.8,260.64,260.75,11134.0,260.8,260.8,260.64,260.75,11134.0
2017-05-09 14:20:00,260.7,260.84,260.62,260.84,6737.0,260.7,260.84,260.62,260.84,6737.0
2017-05-09 14:25:00,260.77,261.1,260.71,260.8,21402.0,260.77,261.1,260.71,260.8,21402.0
2017-05-09 14:30:00,260.8,260.91,260.75,260.9,9159.0,260.8,260.91,260.75,260.9,9159.0
2017-05-09 14:35:00,260.84,260.99,260.55,260.65,17299.0,260.84,260.99,260.55,260.65,17299.0
2017-05-09 14:40:00,260.62,260.64,260.31,260.43,21342.0,260.62,260.64,260.31,260.43,21342.0
2017-05-09 14:45:00,260.44,260.89,260.4,260.68,12123.0,260.44,260.89,260.4,260.68,12123.0
2017-05-09 14:50:00,260.74,260.95,260.68,260.91,8057.0,260.74,260.95,260.68,260.91,8057.0
2017-05-09 14:55:00,260.95,261.16,260.84,260.86,13155.0,260.95,261.16,260.84,260.86,13155.0
2017-05-09 15:00:00,260.8,261.0,260.59,260.98,13657.0,260.8,261.0,260.59,260.98,13657.0
2017-05-09 15:05:00,260.98,261.0,260.7,260.92,13260.0,260.98,261.0,260.7,260.92,13260.0
2017-05-09 15:10:00,260.92,261.12,260.8,261.04,9966.0,260.92,261.12,260.8,261.04,9966.0
2017-05-09 15:15:00,261.03,261.23,260.99,261.05,17246.0,261.03,261.23,260.99,261.05,17246.0
2017-05-09 15:20:00,261.11,261.51,261.11,261.51,3900.0,261.11,261.51,261.11,261.51,3900.0
2017-05-09 15:25:00,261.51,261.56,261.13,261.17,19459.0,261.51,261.56,261.13,261.17,19459.0
2017-05-09 15:30:00,261.12,261.2,260.87,260.94,17860.0,261.12,261.2,260.87,260.94,17860.0
2017-05-09 15:35:00,260.93,261.03,260.79,260.88,20634.0,260.93,261.03,260.79,260.88,20634.0
2017-05-09 15:40:00,260.88,260.97,260.63,260.85,11632.0,260.88,260.97,260.63,260.85,11632.0
2017-05-09 15:45:00,260.84,261.14,260.84,261.14,14604.0,260.84,261.14,260.84,261.14,14604.0
2017-05-09 15:50:00,261.2,261.53,261.13,261.53,27134.0,261.2,261.53,261.13,261.53,27134.0
2017-05-09 15:55:00,261.55,261.56,261.05,261.17,69014.0,261.55,261.56,261.05,261.17,69014.0
2017-05-10 09:30:00,260.63,262.3,260.58,261.0,30153.0,260.63,262.3,260.58,261.0,30153.0
2017-05-10 09:35:00,260.95,261.19,260.7,261.18,12491.0,260.95,261.19,260.7,261.18,12491.0
2017-05-10 09:40:00,261.0,261.18,260.77,261.0,8270.0,261.0,261.18,260.77,261.0,8270.0
2017-05-10 09:45:00,261.18,261.19,260.14,260.18,15984.0,261.18,261.19,260.14,260.18,15984.0
2017-05-10 09:50:00,260.1,260.22,259.66,259.92,23572.0,260.1,260.22,259.66,259.92,23572.0
2017-05-10 09:55:00,259.87,260.09,259.66,259.69,11993.0,259.87,260.09,259.66,259.69,11993.0
2017-05-10 10:00:00,259.74,259.74,259.25,259.71,14198.0,259.74,259.74,259.25,259.71,14198.0
2017-05-10 10:05:00,259.77,259.87,259.16,259.21,31012.0,259.77,259.87,259.16,259.21,31012.0
2017-05-10 10:10:00,259.23,259.77,259.23,259.77,6077.0,259.23,259.77,259.23,259.77,6077.0
2017-05-10 10:15:00,259.81,259.82,259.53,259.53,3400.0,259.81,259.82,259.53,259.53,3400.0
2017-05-10 10:20:00,259.5,259.5,259.05,259.15,16885.0,259.5,259.5,259.05,259.15,16885.0
2017-05-10 10:25:00,259.13,259.13,258.55,258.7,13299.0,259.13,259.13,258.55,258.7,13299.0
2017-05-10 10:30:00,258.65,258.79,258.37,258.75,21249.0,258.65,258.79,258.37,258.75,21249.0
2017-05-10 10:35:00,258.83,258.9,258.46,258.47,6275.0,258.83,258.9,258.46,258.47,6275.0
2017-05-10 10:40:00,258.38,258.44,258.07,258.08,18117.0,258.38,258.44,258.07,258.08,18117.0
2017-05-10 10:45:00,258.02,258.02,257.54,257.54,16672.0,258.02,258.02,257.54,257.54,16672.0
2017-05-10 10:50:00,257.55,258.25,257.55,258.06,22038.0,257.55,258.25,257.55,258.06,22038.0
2017-05-10 10:55:00,258.02,258.16,257.87,258.0,11646.0,258.02,258.16,257.87,258.0,11646.0
2017-05-10 11:00:00,257.99,258.34,257.99,258.3,8130.0,257.99,258.34,257.99,258.3,8130.0
2017-05-10 11:05:00,258.25,258.3,258.04,258.3,11478.0,258.25,258.3,258.04,258.3,11478.0
2017-05-10 11:10:00,258.34,258.46,258.08,258.08,17374.0,258.34,258.46,258.08,258.08,17374.0
2017-05-10 11:15:00,258.13,258.14,257.7,257.74,24313.0,258.13,258.14,257.7,257.74,24313.0
2017-05-10 11:20:00,257.71,257.73,257.52,257.59,23587.0,257.71,257.73,257.52,257.59,23587.0
2017-05-10 11:25:00,257.67,257.86,257.44,257.76,20776.0,257.67,257.86,257.44,257.76,20776.0
2017-05-10 11:30:00,257.81,258.07,257.69,257.77,13369.0,257.81,258.07,257.69,257.77,13369.0
2017-05-10 11:35:00,257.69,257.74,257.42,257.49,13455.0,257.69,257.74,257.42,257.49,13455.0
2017-05-10 11:40:00,257.47,257.55,257.18,257.18,13139.0,257.47,257.55,257.18,257.18,13139.0
2017-05-10 11:45:00,257.21,257.46,257.02,257.46,21303.0,257.21,257.46,257.02,257.46,21303.0
2017-05-10 11:50:00,257.37,257.51,257.31,257.49,13553.0,257.37,257.51,257.31,257.49,13553.0
2017-05-10 11:55:00,257.54,257.89,257.48,257.89,5730.0,257.54,257.89,257.48,257.89,5730.0
2017-05-10 12:00:00,257.85,258.05,257.76,257.76,8221.0,257.85,258.05,257.76,257.76,8221.0
2017-05-10 12:05:00,257.75,257.77,257.53,257.72,10426.0,257.75,257.77,257.53,257.72,10426.0
2017-05-10 12:10:00,257.75,257.77,257.48,257.48,2632.0,257.75,257.77,257.48,257.48,2632.0
2017-05-10 12:15:00,257.5,257.86,257.5,257.82,5000.0,257.5,257.86,257.5,257.82,5000.0
2017-05-10 12:20:00,257.87,258.0,257.82,257.9,5470.0,257.87,258.0,257.82,257.9,5470.0
2017-05-10 12:25:00,257.92,257.92,257.55,257.55,3605.0,257.92,257.92,257.55,257.55,3605.0
2017-05-10 12:30:00,257.58,257.6,257.4,257.54,8210.0,257.58,257.6,257.4,257.54,8210.0
2017-05-10 12:35:00,257.51,257.55,257.45,257.48,3395.0,257.51,257.55,257.45,257.48,3395.0
2017-05-10 12:40:00,257.42,257.57,257.39,257.54,5000.0,257.42,257.57,257.39,257.54,5000.0
2017-05-10 12:45:00,257.56,257.69,257.44,257.45,8884.0,257.56,257.69,257.44,257.45,8884.0
2017-05-10 12:50:00,257.34,257.52,257.34,257.52,3600.0,257.34,257.52,257.34,257.52,3600.0
2017-05-10 12:55:00,257.53,257.64,257.48,257.58,4597.0,257.53,257.64,257.48,257.58,4597.0
2017-05-10 13:00:00,257.59,257.65,257.49,257.65,6135.0,257.59,257.65,257.49,257.65,6135.0
2017-05-10 13:05:00,257.69,257.82,257.58,257.6,10166.0,257.69,257.82,257.58,257.6,10166.0
2017-05-10 13:10:00,257.65,257.65,257.45,257.58,6500.0,257.65,257.65,257.45,257.58,6500.0
2017-05-10 13:15:00,257.56,257.67,257.52,257.54,4118.0,257.56,257.67,257.52,257.54,4118.0
2017-05-10 13:20:00,257.53,257.57,257.35,257.35,29654.0,257.53,257.57,257.35,257.35,29654.0
2017-05-10 13:25:00,257.38,257.38,257.06,257.11,17339.0,257.38,257.38,257.06,257.11,17339.0
2017-05-10 13:30:00,257.07,257.41,257.05,257.22,17830.0,257.07,257.41,257.05,257.22,17830.0
2017-05-10 13:35:00,257.19,257.52,257.18,257.52,8754.0,257.19,257.52,257.18,257.52,8754.0
2017-05-10 13:40:00,257.5,257.64,257.4,257.42,5253.0,257.5,257.64,257.4,257.42,5253.0
2017-05-10 13:45:00,257.4,257.49,257.36,257.48,9523.0,257.4,257.49,257.36,257.48,9523.0
2017-05-10 13:50:00,257.5,257.65,257.41,257.41,11838.0,257.5,257.65,257.41,257.41,11838.0
2017-05-10 13:55:00,257.45,257.65,257.39,257.59,10418.0,257.45,257.65,257.39,257.59,10418.0
2017-05-10 14:00:00,257.55,257.56,257.35,257.4,5507.0,257.55,257.56,257.35,257.4,5507.0
2017-05-10 14:05:00,257.33,257.5,257.32,257.37,5202.0,257.33,257.5,257.32,257.37,5202.0
2017-05-10 14:10:00,257.3,257.55,257.3,257.36,5710.0,257.3,257.55,257.3,257.36,5710.0
2017-05-10 14:15:00,257.36,257.45,257.35,257.41,5262.0,257.36,257.45,257.35,257.41,5262.0
2017-05-10 14:20:00,257.47,257.51,257.31,257.43,6600.0,257.47,257.51,257.31,257.43,6600.0
2017-05-10 14:25:00,257.41,257.86,257.41,257.85,4896.0,257.41,257.86,257.41,257.85,4896.0
2017-05-10 14:30:00,257.85,258.23,257.79,257.98,10295.0,257.85,258.23,257.79,257.98,10295.0
2017-05-10 14:35:00,257.99,258.15,257.99,258.11,7125.0,257.99,258.15,257.99,258.11,7125.0
2017-05-10 14:40:00,258.09,258.25,257.92,257.93,12987.0,258.09,258.25,257.92,257.93,12987.0
2017-05-10 14:45:00,257.96,258.04,257.9,257.93,4927.0,257.96,258.04,257.9,257.93,4927.0
2017-05-10 14:50:00,257.92,258.03,257.67,257.97,14296.0,257.92,258.03,257.67,257.97,14296.0
2017-05-10 14:55:00,257.92,258.19,257.9,258.14,6776.0,257.92,258.19,257.9,258.14,6776.0
2017-05-10 15:00:00,258.14,258.25,258.01,258.12,9881.0,258.14,258.25,258.01,258.12,9881.0
2017-05-10 15:05:00,258.15,258.26,258.02,258.17,7584.0,258.15,258.26,258.02,258.17,7584.0
2017-05-10 15:10:00,258.2,258.69,258.15,258.64,8942.0,258.2,258.69,258.15,258.64,8942.0
2017-05-10 15:15:00,258.67,258.77,258.56,258.56,15498.0,258.67,258.77,258.56,258.56,15498.0
2017-05-10 15:20:00,258.54,258.67,258.46,258.5,15709.0,258.54,258.67,258.46,258.5,15709.0
2017-05-10 15:25:00,258.52,258.53,258.36,258.37,8800.0,258.52,258.53,258.36,258.37,8800.0
2017-05-10 15:30:00,258.4,258.43,258.08,258.22,23258.0,258.4,258.43,258.08,258.22,23258.0
2017-05-10 15:35:00,258.16,258.22,257.77,257.96,23782.0,258.16,258.22,257.77,257.96,23782.0
2017-05-10 15:40:00,257.99,258.47,257.96,258.32,14048.0,257.99,258.47,257.96,258.32,14048.0
2017-05-10 15:45:00,258.27,258.47,258.04,258.41,30097.0,258.27,258.47,258.04,258.41,30097.0
2017-05-10 15:50:00,258.41,258.41,257.86,257.99,45611.0,258.41,258.41,257.86,257.99,45611.0
2017-05-10 15:55:00,257.99,258.1,257.71,257.92,74118.0,257.99,258.1,257.71,257.92,74118.0
2017-05-11 09:30:00,257.27,258.19,257.01,257.06,21550.0,257.27,258.19,257.01,257.06,21550.0
2017-05-11 09:35:00,257.06,257.06,255.65,255.76,21639.0,257.06,257.06,255.65,255.76,21639.0
2017-05-11 09:40:00,255.77,256.23,255.25,256.06,20615.0,255.77,256.23,255.25,256.06,20615.0
2017-05-11 09:45:00,256.07,256.43,255.88,256.43,38021.0,256.07,256.43,255.88,256.43,38021.0
2017-05-11 09:50:00,256.33,256.35,255.67,255.8,14352.0,256.33,256.35,255.67,255.8,14352.0
2017-05-11 09:55:00,255.69,255.8,255.25,255.61,10817.0,255.69,255.8,255.25,255.61,10817.0
2017-05-11 10:00:00,255.81,256.03,255.58,255.78,22859.0,255.81,256.03,255.58,255.78,22859.0
2017-05-11 10:05:00,255.81,255.85,255.31,255.33,13877.0,255.81,255.85,255.31,255.33,13877.0
2017-05-11 10:10:00,255.27,255.27,254.44,254.44,34967.0,255.27,255.27,254.44,254.44,34967.0
2017-05-11 10:15:00,254.53,254.85,254.27,254.36,23562.0,254.53,254.85,254.27,254.36,23562.0
2017-05-11 10:20:00,254.33,254.56,253.75,253.85,25267.0,254.33,254.56,253.75,253.85,25267.0
2017-05-11 10:25:00,253.9,253.9,253.15,253.35,42969.0,253.9,253.9,253.15,253.35,42969.0
2017-05-11 10:30:00,253.32,253.35,252.94,253.29,31175.0,253.32,253.35,252.94,253.29,31175.0
2017-05-11 10:35:00,253.24,253.35,252.69,252.82,43767.0,253.24,253.35,252.69,252.82,43767.0
2017-05-11 10:40:00,252.82,253.35,252.79,253.3,36823.0,252.82,253.35,252.79,253.3,36823.0
2017-05-11 10:45:00,253.25,253.36,252.98,253.28,13864.0,253.25,253.36,252.98,253.28,13864.0
2017-05-11 10:50:00,253.23,253.3,252.98,253.22,42596.0,253.23,253.3,252.98,253.22,42596.0
2017-05-11 10:55:00,253.22,253.88,253.18,253.8,27195.0,253.22,253.88,253.18,253.8,27195.0
2017-05-11 11:00:00,253.81,254.95,253.5,254.92,49982.0,253.81,254.95,253.5,254.92,49982.0
2017-05-11 11:05:00,254.93,255.11,254.55,254.65,52226.0,254.93,255.11,254.55,254.65,52226.0
2017-05-11 11:10:00,254.64,254.97,254.47,254.82,50208.0,254.64,254.97,254.47,254.82,50208.0
2017-05-11 11:15:00,254.75,254.92,254.44,254.68,15575.0,254.75,254.92,254.44,254.68,15575.0
2017-05-11 11:20:00,254.68,254.99,254.47,254.47,8549.0,254.68,254.99,254.47,254.47,8549.0
2017-05-11 11:25:00,254.57,254.71,254.33,254.55,18174.0,254.57,254.71,254.33,254.55,18174.0
2017-05-11 11:30:00,254.45,254.53,254.15,254.15,8365.0,254.45,254.53,254.15,254.15,8365.0
2017-05-11 11:35:00,254.18,254.4,254.15,254.33,11219.0,254.18,254.4,254.15,254.33,11219.0
2017-05-11 11:40:00,254.35,254.4,254.25,254.33,9893.0,254.35,254.4,254.25,254.33,9893.0
2017-05-11 11:45:00,254.34,254.34,254.2,254.22,2609.0,254.34,254.34,254.2,254.22,2609.0
2017-05-11 11:50:00,254.2,254.21,254.0,254.16,8700.0,254.2,254.21,254.0,254.16,8700.0
2017-05-11 11:55:00,254.16,254.16,253.8,253.91,9663.0,254.16,254.16,253.8,253.91,9663.0
2017-05-11 12:00:00,253.99,254.09,253.45,253.46,16470.0,253.99,254.09,253.45,253.46,16470.0
2017-05-11 12:05:00,253.5,253.78,253.41,253.6,10742.0,253.5,253.78,253.41,253.6,10742.0
2017-05-11 12:10:00,253.54,253.87,253.49,253.83,8700.0,253.54,253.87,253.49,253.83,8700.0
2017-05-11 12:15:00,253.84,253.91,253.63,253.84,8461.0,253.84,253.91,253.63,253.84,8461.0
2017-05-11 12:20:00,253.85,254.21,253.85,254.12,4760.0,253.85,254.21,253.85,254.12,4760.0
2017-05-11 12:25:00,254.22,254.49,254.2,254.44,8990.0,254.22,254.49,254.2,254.44,8990.0
2017-05-11 12:30:00,254.43,254.83,254.41,254.49,8452.0,254.43,254.83,254.41,254.49,8452.0
2017-05-11 12:35:00,254.49,254.77,254.43,254.61,2660.0,254.49,254.77,254.43,254.61,2660.0
2017-05-11 12:40:00,254.57,254.7,254.41,254.41,1980.0,254.57,254.7,254.41,254.41,1980.0
2017-05-11 12:45:00,254.44,254.5,254.2,254.24,6657.0,254.44,254.5,254.2,254.24,6657.0
2017-05-11 12:50:00,254.23,254.38,253.9,253.9,13591.0,254.23,254.38,253.9,253.9,13591.0
2017-05-11 12:55:00,253.9,253.95,253.7,253.89,4500.0,253.9,253.95,253.7,253.89,4500.0
2017-05-11 13:00:00,253.9,254.06,253.74,253.75,7775.0,253.9,254.06,253.74,253.75,7775.0
2017-05-11 13:05:00,253.91,254.01,253.71,253.94,3734.0,253.91,254.01,253.71,253.94,3734.0
2017-05-11 13:10:00,253.95,254.03,253.85,253.88,6358.0,253.95,254.03,253.85,253.88,6358.0
2017-05-11 13:15:00,253.86,254.19,253.79,254.09,34308.0,253.86,254.19,253.79,254.09,34308.0
2017-05-11 13:20:00,254.18,254.64,254.16,254.63,8242.0,254.18,254.64,254.16,254.63,8242.0
2017-05-11 13:25:00,254.5,254.63,254.25,254.25,20357.0,254.5,254.63,254.25,254.25,20357.0
2017-05-11 13:30:00,254.41,254.64,254.25,254.36,7383.0,254.41,254.64,254.25,254.36,7383.0
2017-05-11 13:35:00,254.36,254.47,254.1,254.11,6865.0,254.36,254.47,254.1,254.11,6865.0
2017-05-11 13:40:00,254.13,254.13,253.85,254.08,10416.0,254.13,254.13,253.85,254.08,10416.0
2017-05-11 13:45:00,254.26,254.64,253.92,254.64,32148.0,254.26,254.64,253.92,254.64,32148.0
2017-05-11 13:50:00,254.67,254.79,254.42,254.79,6550.0,254.67,254.79,254.42,254.79,6550.0
2017-05-11 13:55:00,254.85,254.96,254.7,254.75,8372.0,254.85,254.96,254.7,254.75,8372.0
2017-05-11 14:00:00,254.78,254.83,254.55,254.58,11162.0,254.78,254.83,254.55,254.58,11162.0
2017-05-11 14:05:00,254.55,254.67,254.26,254.61,4466.0,254.55,254.67,254.26,254.61,4466.0
2017-05-11 14:10:00,254.58,254.58,254.04,254.18,8113.0,254.58,254.58,254.04,254.18,8113.0
2017-05-11 14:15:00,254.17,254.32,253.96,254.16,6742.0,254.17,254.32,253.96,254.16,6742.0
2017-05-11 14:20:00,254.15,254.44,254.08,254.09,21990.0,254.15,254.44,254.08,254.09,21990.0
2017-05-11 14:25:00,254.14,254.38,254.1,254.18,18595.0,254.14,254.38,254.1,254.18,18595.0
2017-05-11 14:30:00,254.11,254.31,254.0,254.27,11366.0,254.11,254.31,254.0,254.27,11366.0
2017-05-11 14:35:00,254.39,254.41,254.09,254.19,7519.0,254.39,254.41,254.09,254.19,7519.0
2017-05-11 14:40:00,254.18,254.22,253.85,253.93,11065.0,254.18,254.22,253.85,253.93,11065.0
2017-05-11 14:45:00,253.86,253.98,253.76,253.95,6025.0,253.86,253.98,253.76,253.95,6025.0
2017-05-11 14:50:00,253.88,254.05,253.76,253.98,8955.0,253.88,254.05,253.76,253.98,8955.0
2017-05-11 14:55:00,254.0,254.06,253.4,253.47,15795.0,254.0,254.06,253.4,253.47,15795.0
2017-05-11 15:00:00,253.45,253.8,253.18,253.18,27609.0,253.45,253.8,253.18,253.18,27609.0
2017-05-11 15:05:00,253.2,253.9,253.2,253.78,11476.0,253.2,253.9,253.2,253.78,11476.0
2017-05-11 15:10:00,253.93,253.95,253.5,253.64,8861.0,253.93,253.95,253.5,253.64,8861.0
2017-05-11 15:15:00,253.61,253.83,253.48,253.48,14239.0,253.61,253.83,253.48,253.48,14239.0
2017-05-11 15:20:00,253.54,253.79,253.47,253.55,10167.0,253.54,253.79,253.47,253.55,10167.0
2017-05-11 15:25:00,253.56,253.71,253.45,253.53,10626.0,253.56,253.71,253.45,253.53,10626.0
2017-05-11 15:30:00,253.5,253.71,253.32,253.44,19835.0,253.5,253.71,253.32,253.44,19835.0
2017-05-11 15:35:00,253.44,253.76,253.22,253.64,31052.0,253.44,253.76,253.22,253.64,31052.0
2017-05-11 15:40:00,253.67,253.84,253.6,253.69,20914.0,253.67,253.84,253.6,253.69,20914.0
2017-05-11 15:45:00,253.69,253.86,253.68,253.77,27208.0,253.69,253.86,253.68,253.77,27208.0
2017-05-11 15:50:00,253.99,254.59,253.76,254.45,45671.0,253.99,254.59,253.76,254.45,45671.0
2017-05-11 15:55:00,254.46,254.48,254.05,254.13,63475.0,254.46,254.48,254.05,254.13,63475.0
2017-05-12 09:30:00,255.41,255.41,254.21,254.36,48689.0,255.41,255.41,254.21,254.36,48689.0
2017-05-12 09:35:00,254.35,254.72,254.19,254.42,12725.0,254.35,254.72,254.19,254.42,12725.0
2017-05-12 09:40:00,254.5,255.27,254.45,255.1,17654.0,254.5,255.27,254.45,255.1,17654.0
2017-05-12 09:45:00,255.14,255.96,255.14,255.75,23207.0,255.14,255.96,255.14,255.75,23207.0
2017-05-12 09:50:00,255.63,255.97,255.49,255.89,14600.0,255.63,255.97,255.49,255.89,14600.0
2017-05-12 09:55:00,255.91,256.3,255.63,256.15,17297.0,255.91,256.3,255.63,256.15,17297.0
2017-05-12 10:00:00,256.23,256.3,255.54,255.59,13461.0,256.23,256.3,255.54,255.59,13461.0
2017-05-12 10:05:00,255.59,255.97,255.49,255.49,16967.0,255.59,255.97,255.49,255.49,16967.0
2017-05-12 10:10:00,255.55,255.59,255.05,255.37,18461.0,255.55,255.59,255.05,255.37,18461.0
2017-05-12 10:15:00,255.33,255.45,255.23,255.37,8054.0,255.33,255.45,255.23,255.37,8054.0
2017-05-12 10:20:00,255.37,255.92,255.37,255.83,9994.0,255.37,255.92,255.37,255.83,9994.0
2017-05-12 10:25:00,255.92,256.05,255.31,255.51,13091.0,255.92,256.05,255.31,255.51,13091.0
2017-05-12 10:30:00,255.38,255.61,255.16,255.21,15869.0,255.38,255.61,255.16,255.21,15869.0
2017-05-12 10:35:00,255.29,255.71,255.23,255.71,6818.0,255.29,255.71,255.23,255.71,6818.0
2017-05-12 10:40:00,255.66,255.81,255.53,255.59,11967.0,255.66,255.81,255.53,255.59,11967.0
2017-05-12 10:45:00,255.56,255.56,255.23,255.34,4400.0,255.56,255.56,255.23,255.34,4400.0
2017-05-12 10:50:00,255.44,255.65,255.35,255.5,6076.0,255.44,255.65,255.35,255.5,6076.0
2017-05-12 10:55:00,255.58,255.58,255.15,255.5,7152.0,255.58,255.58,255.15,255.5,7152.0
2017-05-12 11:00:00,255.46,255.57,255.25,255.39,8790.0,255.46,255.57,255.25,255.39,8790.0
2017-05-12 11:05:00,255.34,255.58,255.31,255.42,8356.0,255.34,255.58,255.31,255.42,8356.0
2017-05-12 11:10:00,255.43,255.7,255.42,255.59,10553.0,255.43,255.7,255.42,255.59,10553.0
2017-05-12 11:15:00,255.59,255.59,255.14,255.15,7219.0,255.59,255.59,255.14,255.15,7219.0
2017-05-12 11:20:00,255.2,255.28,255.05,255.25,5422.0,255.2,255.28,255.05,255.25,5422.0
2017-05-12 11:25:00,255.21,255.29,254.84,254.88,7608.0,255.21,255.29,254.84,254.88,7608.0
2017-05-12 11:30:00,254.86,255.09,254.82,255.02,8542.0,254.86,255.09,254.82,255.02,8542.0
2017-05-12 11:35:00,254.95,254.95,254.63,254.63,4300.0,254.95,254.95,254.63,254.63,4300.0
2017-05-12 11:40:00,254.69,254.8,254.57,254.65,15595.0,254.69,254.8,254.57,254.65,15595.0
2017-05-12 11:45:00,254.65,254.65,254.51,254.59,8551.0,254.65,254.65,254.51,254.59,8551.0
2017-05-12 11:50:00,254.63,255.01,254.62,254.8,17788.0,254.63,255.01,254.62,254.8,17788.0
2017-05-12 11:55:00,254.81,254.98,254.81,254.92,4276.0,254.81,254.98,254.81,254.92,4276.0
2017-05-12 12:00:00,254.89,254.96,254.56,254.65,9584.0,254.89,254.96,254.56,254.65,9584.0
2017-05-12 12:05:00,254.65,254.68,254.42,254.5,5871.0,254.65,254.68,254.42,254.5,5871.0
2017-05-12 12:10:00,254.51,254.71,254.5,254.55,5509.0,254.51,254.71,254.5,254.55,5509.0
2017-05-12 12:15:00,254.63,254.68,254.5,254.64,5666.0,254.63,254.68,254.5,254.64,5666.0
2017-05-12 12:20:00,254.65,254.76,254.6,254.6,3509.0,254.65,254.76,254.6,254.6,3509.0
2017-05-12 12:25:00,254.7,254.78,254.63,254.77,3855.0,254.7,254.78,254.63,254.77,3855.0
2017-05-12 12:30:00,254.78,254.8,254.37,254.46,11476.0,254.78,254.8,254.37,254.46,11476.0
2017-05-12 12:35:00,254.46,254.46,254.2,254.36,9234.0,254.46,254.46,254.2,254.36,9234.0
2017-05-12 12:40:00,254.34,254.37,254.22,254.23,2700.0,254.34,254.37,254.22,254.23,2700.0
2017-05-12 12:45:00,254.29,254.32,254.0,254.0,13340.0,254.29,254.32,254.0,254.0,13340.0
2017-05-12 12:50:00,253.97,254.3,253.97,254.27,5900.0,253.97,254.3,253.97,254.27,5900.0
2017-05-12 12:55:00,254.31,254.32,254.16,254.17,3300.0,254.31,254.32,254.16,254.17,3300.0
2017-05-12 13:00:00,254.18,254.2,254.06,254.07,3200.0,254.18,254.2,254.06,254.07,3200.0
2017-05-12 13:05:00,254.06,254.13,253.88,253.92,4194.0,254.06,254.13,253.88,253.92,4194.0
2017-05-12 13:10:00,253.92,254.05,253.82,254.02,5500.0,253.92,254.05,253.82,254.02,5500.0
2017-05-12 13:15:00,254.02,254.11,253.91,253.97,6240.0,254.02,254.11,253.91,253.97,6240.0
2017-05-12 13:20:00,254.07,254.07,253.79,253.9,4693.0,254.07,254.07,253.79,253.9,4693.0
2017-05-12 13:25:00,253.96,253.96,253.57,253.62,6124.0,253.96,253.96,253.57,253.62,6124.0
2017-05-12 13:30:00,253.56,253.68,253.4,253.4,7675.0,253.56,253.68,253.4,253.4,7675.0
2017-05-12 13:35:00,253.39,253.54,253.3,253.54,13377.0,253.39,253.54,253.3,253.54,13377.0
2017-05-12 13:40:00,253.54,253.76,253.45,253.74,12695.0,253.54,253.76,253.45,253.74,12695.0
2017-05-12 13:45:00,253.74,254.23,253.72,254.23,13817.0,253.74,254.23,253.72,254.23,13817.0
2017-05-12 13:50:00,254.25,254.34,254.02,254.3,9900.0,254.25,254.34,254.02,254.3,9900.0
2017-05-12 13:55:00,254.23,254.31,254.06,254.19,7471.0,254.23,254.31,254.06,254.19,7471.0
2017-05-12 14:00:00,254.19,254.2,253.81,254.09,13456.0,254.19,254.2,253.81,254.09,13456.0
2017-05-12 14:05:00,254.03,254.32,254.03,254.24,13300.0,254.03,254.32,254.03,254.24,13300.0
2017-05-12 14:10:00,254.25,254.62,254.24,254.38,11742.0,254.25,254.62,254.24,254.38,11742.0
2017-05-12 14:15:00,254.37,254.58,254.34,254.34,10604.0,254.37,254.58,254.34,254.34,10604.0
2017-05-12 14:20:00,254.34,254.48,254.19,254.22,10686.0,254.34,254.48,254.19,254.22,10686.0
2017-05-12 14:25:00,254.21,254.24,253.79,253.83,12128.0,254.21,254.24,253.79,253.83,12128.0
2017-05-12 14:30:00,253.77,253.88,253.62,253.85,16524.0,253.77,253.88,253.62,253.85,16524.0
2017-05-12 14:35:00,253.85,254.11,253.85,254.07,6812.0,253.85,254.11,253.85,254.07,6812.0
2017-05-12 14:40:00,254.02,254.22,253.96,254.17,6596.0,254.02,254.22,253.96,254.17,6596.0
2017-05-12 14:45:00,254.17,254.28,254.03,254.25,8909.0,254.17,254.28,254.03,254.25,8909.0
2017-05-12 14:50:00,254.25,254.49,254.25,254.36,8567.0,254.25,254.49,254.25,254.36,8567.0
2017-05-12 14:55:00,254.4,254.42,254.19,254.42,23268.0,254.4,254.42,254.19,254.42,23268.0
2017-05-12 15:00:00,254.42,254.75,254.42,254.69,13706.0,254.42,254.75,254.42,254.69,13706.0
2017-05-12 15:05:00,254.6,254.65,254.45,254.62,3875.0,254.6,254.65,254.45,254.62,3875.0
2017-05-12 15:10:00,254.58,254.58,254.3,254.34,14545.0,254.58,254.58,254.3,254.34,14545.0
2017-05-12 15:15:00,254.36,254.36,254.21,254.22,5266.0,254.36,254.36,254.21,254.22,5266.0
2017-05-12 15:20:00,254.19,254.33,254.18,254.3,3597.0,254.19,254.33,254.18,254.3,3597.0
2017-05-12 15:25:00,254.31,254.36,254.25,254.31,10195.0,254.31,254.36,254.25,254.31,10195.0
2017-05-12 15:30:00,254.33,254.36,254.22,254.32,9134.0,254.33,254.36,254.22,254.32,9134.0
2017-05-12 15:35:00,254.36,254.59,254.26,254.59,13503.0,254.36,254.59,254.26,254.59,13503.0
2017-05-12 15:40:00,254.59,254.77,254.59,254.67,11338.0,254.59,254.77,254.59,254.67,11338.0
2017-05-12 15:45:00,254.61,254.8,254.54,254.8,16562.0,254.61,254.8,254.54,254.8,16562.0
2017-05-12 15:50:00,254.83,254.95,254.64,254.95,19756.0,254.83,254.95,254.64,254.95,19756.0
2017-05-12 15:55:00,254.89,254.98,254.73,254.9,39755.0,254.89,254.98,254.73,254.9,39755.0
2017-05-15 09:30:00,253.97,255.19,253.97,255.02,33545.0,253.97,255.19,253.97,255.02,33545.0
2017-05-15 09:35:00,254.96,255.67,254.79,255.43,13637.0,254.96,255.67,254.79,255.43,13637.0
2017-05-15 09:40:00,255.25,256.43,255.2,256.27,17430.0,255.25,256.43,255.2,256.27,17430.0
2017-05-15 09:45:00,256.22,256.66,256.19,256.29,16651.0,256.22,256.66,256.19,256.29,16651.0
2017-05-15 09:50:00,256.32,256.89,256.29,256.6,14888.0,256.32,256.89,256.29,256.6,14888.0
2017-05-15 09:55:00,256.73,257.0,256.61,256.81,10842.0,256.73,257.0,256.61,256.81,10842.0
2017-05-15 10:00:00,256.83,257.19,256.83,257.05,9650.0,256.83,257.19,256.83,257.05,9650.0
2017-05-15 10:05:00,257.04,258.6,257.04,258.4,78323.0,257.04,258.6,257.04,258.4,78323.0
2017-05-15 10:10:00,258.58,259.95,258.46,259.23,67003.0,258.58,259.95,258.46,259.23,67003.0
2017-05-15 10:15:00,259.47,259.5,258.49,258.65,30925.0,259.47,259.5,258.49,258.65,30925.0
2017-05-15 10:20:00,258.63,259.17,258.46,258.7,12900.0,258.63,259.17,258.46,258.7,12900.0
2017-05-15 10:25:00,258.78,258.95,258.04,258.22,23094.0,258.78,258.95,258.04,258.22,23094.0
2017-05-15 10:30:00,258.2,258.35,257.72,257.78,14068.0,258.2,258.35,257.72,257.78,14068.0
2017-05-15 10:35:00,257.72,258.47,257.66,258.47,7981.0,257.72,258.47,257.66,258.47,7981.0
2017-05-15 10:40:00,258.5,259.58,258.5,259.5,16163.0,258.5,259.58,258.5,259.5,16163.0
2017-05-15 10:45:00,259.43,259.63,259.15,259.49,16571.0,259.43,259.63,259.15,259.49,16571.0
2017-05-15 10:50:00,259.5,259.73,259.21,259.39,17919.0,259.5,259.73,259.21,259.39,17919.0
2017-05-15 10:55:00,259.45,259.57,259.23,259.34,11593.0,259.45,259.57,259.23,259.34,11593.0
2017-05-15 11:00:00,259.24,259.38,258.94,259.02,17189.0,259.24,259.38,258.94,259.02,17189.0
2017-05-15 11:05:00,258.95,259.36,258.58,259.36,8740.0,258.95,259.36,258.58,259.36,8740.0
2017-05-15 11:10:00,259.29,259.49,259.25,259.49,14192.0,259.29,259.49,259.25,259.49,14192.0
2017-05-15 11:15:00,259.42,259.51,258.79,258.79,13292.0,259.42,259.51,258.79,258.79,13292.0
2017-05-15 11:20:00,258.8,258.91,258.63,258.64,11986.0,258.8,258.91,258.63,258.64,11986.0
2017-05-15 11:25:00,258.66,259.03,258.61,258.75,10744.0,258.66,259.03,258.61,258.75,10744.0
2017-05-15 11:30:00,258.74,258.76,258.5,258.67,5267.0,258.74,258.76,258.5,258.67,5267.0
2017-05-15 11:35:00,258.69,258.82,258.49,258.66,5750.0,258.69,258.82,258.49,258.66,5750.0
2017-05-15 11:40:00,258.6,258.71,258.46,258.63,7100.0,258.6,258.71,258.46,258.63,7100.0
2017-05-15 11:45:00,258.63,258.68,258.26,258.26,7241.0,258.63,258.68,258.26,258.26,7241.0
2017-05-15 11:50:00,258.27,258.28,257.88,257.88,6038.0,258.27,258.28,257.88,257.88,6038.0
2017-05-15 11:55:00,257.89,258.24,257.81,258.24,6200.0,257.89,258.24,257.81,258.24,6200.0
2017-05-15 12:00:00,258.18,258.34,258.14,258.34,8285.0,258.18,258.34,258.14,258.34,8285.0
2017-05-15 12:05:00,258.37,258.41,258.19,258.27,4712.0,258.37,258.41,258.19,258.27,4712.0
2017-05-15 12:10:00,258.3,258.37,258.14,258.34,6081.0,258.3,258.37,258.14,258.34,6081.0
2017-05-15 12:15:00,258.32,258.39,258.03,258.03,4800.0,258.32,258.39,258.03,258.03,4800.0
2017-05-15 12:20:00,258.06,258.17,257.81,257.81,10721.0,258.06,258.17,257.81,257.81,10721.0
2017-05-15 12:25:00,257.81,258.08,257.81,258.0,5011.0,257.81,258.08,257.81,258.0,5011.0
2017-05-15 12:30:00,257.98,258.19,257.98,258.11,5200.0,257.98,258.19,257.98,258.11,5200.0
2017-05-15 12:35:00,258.09,258.15,257.92,258.1,3400.0,258.09,258.15,257.92,258.1,3400.0
2017-05-15 12:40:00,258.08,258.2,258.0,258.13,7600.0,258.08,258.2,258.0,258.13,7600.0
2017-05-15 12:45:00,258.14,258.17,257.87,257.88,23450.0,258.14,258.17,257.87,257.88,23450.0
2017-05-15 12:50:00,257.88,257.89,257.54,257.55,8100.0,257.88,257.89,257.54,257.55,8100.0
2017-05-15 12:55:00,257.64,257.93,257.64,257.88,5450.0,257.64,257.93,257.64,257.88,5450.0
2017-05-15 13:00:00,257.86,258.03,257.76,257.84,9673.0,257.86,258.03,257.76,257.84,9673.0
2017-05-15 13:05:00,257.97,258.02,257.85,257.94,5828.0,257.97,258.02,257.85,257.94,5828.0
2017-05-15 13:10:00,257.96,258.14,257.96,258.12,5325.0,257.96,258.14,257.96,258.12,5325.0
2017-05-15 13:15:00,258.1,258.52,258.07,258.51,7311.0,258.1,258.52,258.07,258.51,7311.0
2017-05-15 13:20:00,258.51,258.69,258.38,258.64,5283.0,258.51,258.69,258.38,258.64,5283.0
2017-05-15 13:25:00,258.65,259.15,258.49,258.97,19868.0,258.65,259.15,258.49,258.97,19868.0
2017-05-15 13:30:00,259.05,259.14,258.91,259.01,6072.0,259.05,259.14,258.91,259.01,6072.0
2017-05-15 13:35:00,259.0,259.09,258.81,258.9,3842.0,259.0,259.09,258.81,258.9,3842.0
2017-05-15 13:40:00,258.85,258.95,258.68,258.82,9100.0,258.85,258.95,258.68,258.82,9100.0
2017-05-15 13:45:00,258.81,258.89,258.72,258.86,7541.0,258.81,258.89,258.72,258.86,7541.0
2017-05-15 13:50:00,258.86,258.96,258.78,258.83,4523.0,258.86,258.96,258.78,258.83,4523.0
2017-05-15 13:55:00,258.84,258.97,258.74,258.75,6486.0,258.84,258.97,258.74,258.75,6486.0
2017-05-15 14:00:00,258.85,258.95,258.62,258.62,13550.0,258.85,258.95,258.62,258.62,13550.0
2017-05-15 14:05:00,258.69,258.69,258.39,258.5,7659.0,258.69,258.69,258.39,258.5,7659.0
2017-05-15 14:10:00,258.51,258.53,258.34,258.34,4297.0,258.51,258.53,258.34,258.34,4297.0
2017-05-15 14:15:00,258.4,258.54,258.37,258.46,6437.0,258.4,258.54,258.37,258.46,6437.0
2017-05-15 14:20:00,258.47,258.63,258.4,258.63,5014.0,258.47,258.63,258.4,258.63,5014.0
2017-05-15 14:25:00,258.56,258.59,258.35,258.55,9588.0,258.56,258.59,258.35,258.55,9588.0
2017-05-15 14:30:00,258.41,258.58,258.35,258.45,5566.0,258.41,258.58,258.35,258.45,5566.0
2017-05-15 14:35:00,258.44,258.67,258.42,258.56,8600.0,258.44,258.67,258.42,258.56,8600.0
2017-05-15 14:40:00,258.64,258.83,258.59,258.65,6199.0,258.64,258.83,258.59,258.65,6199.0
2017-05-15 14:45:00,258.65,258.95,258.65,258.9,13900.0,258.65,258.95,258.65,258.9,13900.0
2017-05-15 14:50:00,258.91,259.03,258.85,258.88,16749.0,258.91,259.03,258.85,258.88,16749.0
2017-05-15 14:55:00,258.92,258.99,258.68,258.69,8582.0,258.92,258.99,258.68,258.69,8582.0
2017-05-15 15:00:00,258.73,258.97,258.71,258.95,12280.0,258.73,258.97,258.71,258.95,12280.0
2017-05-15 15:05:00,258.99,259.21,258.9,259.21,9451.0,258.99,259.21,258.9,259.21,9451.0
2017-05-15 15:10:00,259.17,259.17,258.92,258.93,9143.0,259.17,259.17,258.92,258.93,9143.0
2017-05-15 15:15:00,258.93,258.95,258.67,258.67,10614.0,258.93,258.95,258.67,258.67,10614.0
2017-05-15 15:20:00,258.67,258.68,258.54,258.68,17790.0,258.67,258.68,258.54,258.68,17790.0
2017-05-15 15:25:00,258.7,258.82,258.66,258.75,9400.0,258.7,258.82,258.66,258.75,9400.0
2017-05-15 15:30:00,258.74,258.94,258.71,258.9,21684.0,258.74,258.94,258.71,258.9,21684.0
2017-05-15 15:35:00,258.87,258.95,258.8,258.82,25226.0,258.87,258.95,258.8,258.82,25226.0
2017-05-15 15:40:00,258.82,258.82,258.46,258.46,12790.0,258.82,258.82,258.46,258.46,12790.0
2017-05-15 15:45:00,258.46,259.06,258.45,259.0,32701.0,258.46,259.06,258.45,259.0,32701.0
2017-05-15 15:50:00,259.06,259.07,258.51,258.63,56342.0,259.06,259.07,258.51,258.63,56342.0
2017-05-15 15:55:00,258.64,258.65,258.42,258.53,52294.0,258.64,258.65,258.42,258.53,52294.0
2017-05-16 09:30:00,259.44,259.44,258.39,259.02,26265.0,259.44,259.44,258.39,259.02,26265.0
2017-05-16 09:35:00,259.24,259.51,259.0,259.38,19418.0,259.24,259.51,259.0,259.38,19418.0
2017-05-16 09:40:00,259.31,259.75,258.93,259.41,8367.0,259.31,259.75,258.93,259.41,8367.0
2017-05-16 09:45:00,259.52,260.62,259.52,259.94,26874.0,259.52,260.62,259.52,259.94,26874.0
2017-05-16 09:50:00,259.93,260.18,259.22,259.29,10560.0,259.93,260.18,259.22,259.29,10560.0
2017-05-16 09:55:00,259.27,259.96,259.09,259.87,11287.0,259.27,259.96,259.09,259.87,11287.0
2017-05-16 10:00:00,259.78,259.87,259.26,259.57,11060.0,259.78,259.87,259.26,259.57,11060.0
2017-05-16 10:05:00,259.56,259.65,258.6,258.6,10673.0,259.56,259.65,258.6,258.6,10673.0
2017-05-16 10:10:00,258.56,258.87,258.42,258.42,10680.0,258.56,258.87,258.42,258.42,10680.0
2017-05-16 10:15:00,258.39,258.48,258.11,258.26,8656.0,258.39,258.48,258.11,258.26,8656.0
2017-05-16 10:20:00,258.43,258.83,258.28,258.73,8308.0,258.43,258.83,258.28,258.73,8308.0
2017-05-16 10:25:00,258.79,258.85,258.45,258.68,9395.0,258.79,258.85,258.45,258.68,9395.0
2017-05-16 10:30:00,258.59,258.64,258.06,258.24,12736.0,258.59,258.64,258.06,258.24,12736.0
2017-05-16 10:35:00,258.26,258.7,258.15,258.51,9700.0,258.26,258.7,258.15,258.51,9700.0
2017-05-16 10:40:00,258.47,258.47,257.22,257.24,12162.0,258.47,258.47,257.22,257.24,12162.0
2017-05-16 10:45:00,257.28,257.66,257.16,257.52,8642.0,257.28,257.66,257.16,257.52,8642.0
2017-05-16 10:50:00,257.62,257.85,257.57,257.78,7300.0,257.62,257.85,257.57,257.78,7300.0
2017-05-16 10:55:00,257.71,257.83,257.5,257.63,4197.0,257.71,257.83,257.5,257.63,4197.0
2017-05-16 11:00:00,257.63,257.86,257.34,257.8,9939.0,257.63,257.86,257.34,257.8,9939.0
2017-05-16 11:05:00,257.79,257.96,257.75,257.86,9531.0,257.79,257.96,257.75,257.86,9531.0
2017-05-16 11:10:00,257.88,257.97,257.65,257.97,11805.0,257.88,257.97,257.65,257.97,11805.0
2017-05-16 11:15:00,257.9,257.98,257.6,257.6,17037.0,257.9,257.98,257.6,257.6,17037.0
2017-05-16 11:20:00,257.55,257.67,257.31,257.62,7877.0,257.55,257.67,257.31,257.62,7877.0
2017-05-16 11:25:00,257.65,257.71,257.39,257.39,3800.0,257.65,257.71,257.39,257.39,3800.0
2017-05-16 11:30:00,257.42,257.43,257.21,257.4,6104.0,257.42,257.43,257.21,257.4,6104.0
2017-05-16 11:35:00,257.38,257.86,257.38,257.74,4518.0,257.38,257.86,257.38,257.74,4518.0
2017-05-16 11:40:00,257.68,257.88,257.65,257.72,6859.0,257.68,257.88,257.65,257.72,6859.0
2017-05-16 11:45:00,257.68,257.95,257.59,257.94,10432.0,257.68,257.95,257.59,257.94,10432.0
2017-05-16 11:50:00,257.93,258.3,257.87,258.3,9850.0,257.93,258.3,257.87,258.3,9850.0
2017-05-16 11:55:00,258.21,258.27,258.08,258.17,17418.0,258.21,258.27,258.08,258.17,17418.0
2017-05-16 12:00:00,258.17,258.17,257.93,258.1,7868.0,258.17,258.17,257.93,258.1,7868.0
2017-05-16 12:05:00,258.18,258.41,258.11,258.41,2474.0,258.18,258.41,258.11,258.41,2474.0
2017-05-16 12:10:00,258.38,258.38,258.24,258.24,4107.0,258.38,258.38,258.24,258.24,4107.0
2017-05-16 12:15:00,258.3,258.56,258.3,258.47,7198.0,258.3,258.56,258.3,258.47,7198.0
2017-05-16 12:20:00,258.53,258.7,258.53,258.7,1975.0,258.53,258.7,258.53,258.7,1975.0
2017-05-16 12:25:00,258.69,258.98,258.61,258.88,23392.0,258.69,258.98,258.61,258.88,23392.0
2017-05-16 12:30:00,258.82,258.86,258.37,258.41,8150.0,258.82,258.86,258.37,258.41,8150.0
2017-05-16 12:35:00,258.45,258.66,258.27,258.33,27511.0,258.45,258.66,258.27,258.33,27511.0
2017-05-16 12:40:00,258.33,258.33,258.16,258.17,2700.0,258.33,258.33,258.16,258.17,2700.0
2017-05-16 12:45:00,258.24,258.36,258.24,258.36,2405.0,258.24,258.36,258.24,258.36,2405.0
2017-05-16 12:50:00,258.46,258.49,258.39,258.4,2300.0,258.46,258.49,258.39,258.4,2300.0
2017-05-16 12:55:00,258.33,258.43,258.23,258.26,3119.0,258.33,258.43,258.23,258.26,3119.0
2017-05-16 13:00:00,258.25,258.25,258.05,258.09,1560.0,258.25,258.25,258.05,258.09,1560.0
2017-05-16 13:05:00,258.02,258.17,258.0,258.0,5532.0,258.02,258.17,258.0,258.0,5532.0
2017-05-16 13:10:00,258.01,258.13,258.0,258.13,4558.0,258.01,258.13,258.0,258.13,4558.0
2017-05-16 13:15:00,258.14,258.19,257.99,258.06,4599.0,258.14,258.19,257.99,258.06,4599.0
2017-05-16 13:20:00,258.06,258.12,258.0,258.03,5900.0,258.06,258.12,258.0,258.03,5900.0
2017-05-16 13:25:00,258.05,258.08,257.93,257.93,5800.0,258.05,258.08,257.93,257.93,5800.0
2017-05-16 13:30:00,257.84,257.93,257.73,257.73,5795.0,257.84,257.93,257.73,257.73,5795.0
2017-05-16 13:35:00,257.74,257.74,257.44,257.47,2800.0,257.74,257.74,257.44,257.47,2800.0
2017-05-16 13:40:00,257.47,257.69,257.43,257.59,9783.0,257.47,257.69,257.43,257.59,9783.0
2017-05-16 13:45:00,257.58,257.7,257.57,257.57,5920.0,257.58,257.7,257.57,257.57,5920.0
2017-05-16 13:50:00,257.59,257.65,257.52,257.64,4023.0,257.59,257.65,257.52,257.64,4023.0
2017-05-16 13:55:00,257.59,257.6,257.14,257.14,5251.0,257.59,257.6,257.14,257.14,5251.0
2017-05-16 14:00:00,257.13,257.13,256.87,256.87,5248.0,257.13,257.13,256.87,256.87,5248.0
2017-05-16 14:05:00,256.87,256.91,256.7,256.84,6098.0,256.87,256.91,256.7,256.84,6098.0
2017-05-16 14:10:00,256.83,257.07,256.82,256.87,30961.0,256.83,257.07,256.82,256.87,30961.0
2017-05-16 14:15:00,256.88,256.93,256.65,256.69,6482.0,256.88,256.93,256.65,256.69,6482.0
2017-05-16 14:20:00,256.73,256.98,256.7,256.82,6238.0,256.73,256.98,256.7,256.82,6238.0
2017-05-16 14:25:00,256.82,256.88,256.66,256.74,10558.0,256.82,256.88,256.66,256.74,10558.0
2017-05-16 14:30:00,256.71,256.81,256.64,256.71,6365.0,256.71,256.81,256.64,256.71,6365.0
2017-05-16 14:35:00,256.71,256.93,256.6,256.93,8991.0,256.71,256.93,256.6,256.93,8991.0
2017-05-16 14:40:00,257.01,257.23,256.97,257.11,5121.0,257.01,257.23,256.97,257.11,5121.0
2017-05-16 14:45:00,257.03,257.4,256.97,257.33,7387.0,257.03,257.4,256.97,257.33,7387.0
2017-05-16 14:50:00,257.27,257.38,257.04,257.13,7688.0,257.27,257.38,257.04,257.13,7688.0
2017-05-16 14:55:00,257.05,257.08,256.96,257.05,5638.0,257.05,257.08,256.96,257.05,5638.0
2017-05-16 15:00:00,257.07,257.26,257.02,257.23,7511.0,257.07,257.26,257.02,257.23,7511.0
2017-05-16 15:05:00,257.25,257.66,257.25,257.58,13836.0,257.25,257.66,257.25,257.58,13836.0
2017-05-16 15:10:00,257.58,257.78,257.54,257.74,12184.0,257.58,257.78,257.54,257.74,12184.0
2017-05-16 15:15:00,257.74,257.94,257.69,257.84,14739.0,257.74,257.94,257.69,257.84,14739.0
2017-05-16 15:20:00,257.82,257.88,257.7,257.7,9969.0,257.82,257.88,257.7,257.7,9969.0
2017-05-16 15:25:00,257.7,257.83,257.69,257.79,10637.0,257.7,257.83,257.69,257.79,10637.0
2017-05-16 15:30:00,257.75,257.87,257.75,257.8,7307.0,257.75,257.87,257.75,257.8,7307.0
2017-05-16 15:35:00,257.83,257.85,257.68,257.71,9315.0,257.83,257.85,257.68,257.71,9315.0
2017-05-16 15:40:00,257.73,257.8,257.69,257.75,10366.0,257.73,257.8,257.69,257.75,10366.0
2017-05-16 15:45:00,257.76,257.76,257.65,257.65,11706.0,257.76,257.76,257.65,257.65,11706.0
2017-05-16 15:50:00,257.7,257.78,257.67,257.73,20069.0,257.7,257.78,257.67,257.73,20069.0
2017-05-16 15:55:00,257.73,257.75,257.37,257.65,60711.0,257.73,257.75,257.37,257.65,60711.0
2017-05-17 09:30:00,255.38,256.14,253.8,255.7,35615.0,255.38,256.14,253.8,255.7,35615.0
2017-05-17 09:35:00,255.62,256.11,255.56,255.9,20926.0,255.62,256.11,255.56,255.9,20926.0
2017-05-17 09:40:00,255.78,255.9,255.17,255.55,35739.0,255.78,255.9,255.17,255.55,35739.0
2017-05-17 09:45:00,255.43,255.55,254.82,255.25,23634.0,255.43,255.55,254.82,255.25,23634.0
2017-05-17 09:50:00,255.24,255.26,254.86,255.22,8032.0,255.24,255.26,254.86,255.22,8032.0
2017-05-17 09:55:00,255.22,255.22,254.61,254.82,17907.0,255.22,255.22,254.61,254.82,17907.0
2017-05-17 10:00:00,255.0,255.07,254.33,254.96,17151.0,255.0,255.07,254.33,254.96,17151.0
2017-05-17 10:05:00,254.96,255.43,254.8,255.3,13975.0,254.96,255.43,254.8,255.3,13975.0
2017-05-17 10:10:00,255.16,255.39,254.52,254.53,9765.0,255.16,255.39,254.52,254.53,9765.0
2017-05-17 10:15:00,254.55,254.97,254.38,254.43,22588.0,254.55,254.97,254.38,254.43,22588.0
2017-05-17 10:20:00,254.31,254.69,254.29,254.45,9112.0,254.31,254.69,254.29,254.45,9112.0
2017-05-17 10:25:00,254.6,254.65,254.01,254.01,15149.0,254.6,254.65,254.01,254.01,15149.0
2017-05-17 10:30:00,254.05,254.32,253.93,253.94,13643.0,254.05,254.32,253.93,253.94,13643.0
2017-05-17 10:35:00,253.94,254.01,253.25,253.6,32094.0,253.94,254.01,253.25,253.6,32094.0
2017-05-17 10:40:00,253.63,254.02,253.63,253.74,8121.0,253.63,254.02,253.63,253.74,8121.0
2017-05-17 10:45:00,253.78,254.16,253.74,253.93,13935.0,253.78,254.16,253.74,253.93,13935.0
2017-05-17 10:50:00,253.86,253.86,253.25,253.25,7112.0,253.86,253.86,253.25,253.25,7112.0
2017-05-17 10:55:00,253.33,253.4,253.04,253.09,4809.0,253.33,253.4,253.04,253.09,4809.0
2017-05-17 11:00:00,253.09,253.36,252.77,252.84,19009.0,253.09,253.36,252.77,252.84,19009.0
2017-05-17 11:05:00,252.82,253.11,252.72,252.91,20785.0,252.82,253.11,252.72,252.91,20785.0
2017-05-17 11:10:00,252.85,253.64,252.83,253.47,19953.0,252.85,253.64,252.83,253.47,19953.0
2017-05-17 11:15:00,253.62,253.65,253.4,253.53,12851.0,253.62,253.65,253.4,253.53,12851.0
2017-05-17 11:20:00,253.6,253.93,253.46,253.89,5714.0,253.6,253.93,253.46,253.89,5714.0
2017-05-17 11:25:00,253.8,254.6,253.8,254.27,14758.0,253.8,254.6,253.8,254.27,14758.0
2017-05-17 11:30:00,254.28,254.43,254.06,254.22,16740.0,254.28,254.43,254.06,254.22,16740.0
2017-05-17 11:35:00,254.18,254.26,253.95,254.05,13828.0,254.18,254.26,253.95,254.05,13828.0
2017-05-17 11:40:00,254.06,254.43,254.05,254.34,6965.0,254.06,254.43,254.05,254.34,6965.0
2017-05-17 11:45:00,254.44,254.44,254.07,254.11,10350.0,254.44,254.44,254.07,254.11,10350.0
2017-05-17 11:50:00,254.19,254.2,253.8,253.86,7142.0,254.19,254.2,253.8,253.86,7142.0
2017-05-17 11:55:00,253.85,254.1,253.59,254.09,9234.0,253.85,254.1,253.59,254.09,9234.0
2017-05-17 12:00:00,254.09,254.1,253.58,253.58,5930.0,254.09,254.1,253.58,253.58,5930.0
2017-05-17 12:05:00,253.73,253.81,253.55,253.56,17233.0,253.73,253.81,253.55,253.56,17233.0
2017-05-17 12:10:00,253.57,253.66,253.38,253.66,7227.0,253.57,253.66,253.38,253.66,7227.0
2017-05-17 12:15:00,253.66,253.73,253.47,253.61,4800.0,253.66,253.73,253.47,253.61,4800.0
2017-05-17 12:20:00,253.6,253.77,253.53,253.77,3700.0,253.6,253.77,253.53,253.77,3700.0
2017-05-17 12:25:00,253.79,253.8,253.57,253.58,2300.0,253.79,253.8,253.57,253.58,2300.0
2017-05-17 12:30:00,253.5,253.58,253.28,253.33,5700.0,253.5,253.58,253.28,253.33,5700.0
2017-05-17 12:35:00,253.36,253.55,253.04,253.1,3983.0,253.36,253.55,253.04,253.1,3983.0
2017-05-17 12:40:00,253.12,253.35,253.05,253.34,3975.0,253.12,253.35,253.05,253.34,3975.0
2017-05-17 12:45:00,253.29,253.34,253.12,253.18,3100.0,253.29,253.34,253.12,253.18,3100.0
2017-05-17 12:50:00,253.13,253.23,253.04,253.2,3660.0,253.13,253.23,253.04,253.2,3660.0
2017-05-17 12:55:00,253.08,253.22,253.08,253.22,3500.0,253.08,253.22,253.08,253.22,3500.0
2017-05-17 13:00:00,253.2,253.2,252.89,252.89,4700.0,253.2,253.2,252.89,252.89,4700.0
2017-05-17 13:05:00,253.07,253.11,252.73,253.04,10391.0,253.07,253.11,252.73,253.04,10391.0
2017-05-17 13:10:00,253.01,253.1,252.9,253.01,7339.0,253.01,253.1,252.9,253.01,7339.0
2017-05-17 13:15:00,252.95,253.14,252.94,252.94,1300.0,252.95,253.14,252.94,252.94,1300.0
2017-05-17 13:20:00,253.04,253.04,252.88,253.01,4176.0,253.04,253.04,252.88,253.01,4176.0
2017-05-17 13:25:00,253.0,253.0,252.63,252.9,10930.0,253.0,253.0,252.63,252.9,10930.0
2017-05-17 13:30:00,252.89,252.9,252.75,252.81,3258.0,252.89,252.9,252.75,252.81,3258.0
2017-05-17 13:35:00,252.8,252.81,252.51,252.58,4900.0,252.8,252.81,252.51,252.58,4900.0
2017-05-17 13:40:00,252.59,252.85,252.38,252.73,18218.0,252.59,252.85,252.38,252.73,18218.0
2017-05-17 13:45:00,252.74,252.99,252.65,252.94,7305.0,252.74,252.99,252.65,252.94,7305.0
2017-05-17 13:50:00,252.99,253.02,252.71,252.79,3714.0,252.99,253.02,252.71,252.79,3714.0
2017-05-17 13:55:00,252.72,252.81,252.5,252.68,4517.0,252.72,252.81,252.5,252.68,4517.0
2017-05-17 14:00:00,252.54,253.0,252.54,253.0,8900.0,252.54,253.0,252.54,253.0,8900.0
2017-05-17 14:05:00,253.0,253.0,252.8,252.92,5646.0,253.0,253.0,252.8,252.92,5646.0
2017-05-17 14:10:00,252.91,252.92,252.61,252.81,2800.0,252.91,252.92,252.61,252.81,2800.0
2017-05-17 14:15:00,252.73,252.73,252.33,252.5,7381.0,252.73,252.73,252.33,252.5,7381.0
2017-05-17 14:20:00,252.55,252.73,252.45,252.45,2200.0,252.55,252.73,252.45,252.45,2200.0
2017-05-17 14:25:00,252.46,252.9,252.46,252.77,4835.0,252.46,252.9,252.46,252.77,4835.0
2017-05-17 14:30:00,252.84,253.08,252.77,252.85,5605.0,252.84,253.08,252.77,252.85,5605.0
2017-05-17 14:35:00,252.82,252.82,252.48,252.59,7339.0,252.82,252.82,252.48,252.59,7339.0
2017-05-17 14:40:00,252.53,252.6,251.88,251.9,18872.0,252.53,252.6,251.88,251.9,18872.0
2017-05-17 14:45:00,251.93,252.08,251.56,251.81,24006.0,251.93,252.08,251.56,251.81,24006.0
2017-05-17 14:50:00,251.7,251.97,251.36,251.97,15514.0,251.7,251.97,251.36,251.97,15514.0
2017-05-17 14:55:00,252.05,252.59,252.05,252.38,25199.0,252.05,252.59,252.05,252.38,25199.0
2017-05-17 15:00:00,252.27,252.36,252.05,252.11,10113.0,252.27,252.36,252.05,252.11,10113.0
2017-05-17 15:05:00,252.16,252.51,252.11,252.3,7771.0,252.16,252.51,252.11,252.3,7771.0
2017-05-17 15:10:00,252.29,252.4,251.96,252.38,9190.0,252.29,252.4,251.96,252.38,9190.0
2017-05-17 15:15:00,252.42,252.71,252.26,252.61,16590.0,252.42,252.71,252.26,252.61,16590.0
2017-05-17 15:20:00,252.64,253.0,252.62,252.73,8100.0,252.64,253.0,252.62,252.73,8100.0
2017-05-17 15:25:00,252.69,252.88,252.43,252.5,12466.0,252.69,252.88,252.43,252.5,12466.0
2017-05-17 15:30:00,252.43,252.92,252.43,252.72,12276.0,252.43,252.92,252.43,252.72,12276.0
2017-05-17 15:35:00,252.79,252.91,252.5,252.56,17014.0,252.79,252.91,252.5,252.56,17014.0
2017-05-17 15:40:00,252.53,252.7,252.01,252.18,13277.0,252.53,252.7,252.01,252.18,13277.0
2017-05-17 15:45:00,252.14,252.42,251.88,252.0,29679.0,252.14,252.42,251.88,252.0,29679.0
2017-05-17 15:50:00,252.0,252.11,251.81,251.89,28687.0,252.0,252.11,251.81,251.89,28687.0
2017-05-17 15:55:00,251.88,251.88,251.17,251.34,94054.0,251.88,251.88,251.17,251.34,94054.0
2017-05-18 09:30:00,252.23,253.03,251.59,252.65,38761.0,252.23,253.03,251.59,252.65,38761.0
2017-05-18 09:35:00,252.57,252.95,252.0,252.75,16630.0,252.57,252.95,252.0,252.75,16630.0
2017-05-18 09:40:00,252.93,252.95,252.25,252.25,14475.0,252.93,252.95,252.25,252.25,14475.0
2017-05-18 09:45:00,252.4,253.25,252.26,253.03,15194.0,252.4,253.25,252.26,253.03,15194.0
2017-05-18 09:50:00,253.04,253.21,252.48,253.17,16400.0,253.04,253.21,252.48,253.17,16400.0
2017-05-18 09:55:00,253.08,253.21,252.62,252.69,14681.0,253.08,253.21,252.62,252.69,14681.0
2017-05-18 10:00:00,252.82,253.21,252.24,252.98,21729.0,252.82,253.21,252.24,252.98,21729.0
2017-05-18 10:05:00,253.1,253.38,252.63,253.01,12600.0,253.1,253.38,252.63,253.01,12600.0
2017-05-18 10:10:00,252.86,253.53,252.81,252.82,12323.0,252.86,253.53,252.81,252.82,12323.0
2017-05-18 10:15:00,252.83,253.13,252.72,252.78,14968.0,252.83,253.13,252.72,252.78,14968.0
2017-05-18 10:20:00,252.75,253.04,252.6,252.86,17097.0,252.75,253.04,252.6,252.86,17097.0
2017-05-18 10:25:00,252.95,253.13,252.74,252.82,11768.0,252.95,253.13,252.74,252.82,11768.0
2017-05-18 10:30:00,252.93,253.72,252.9,253.7,15525.0,252.93,253.72,252.9,253.7,15525.0
2017-05-18 10:35:00,253.66,254.15,253.65,253.79,13077.0,253.66,254.15,253.65,253.79,13077.0
2017-05-18 10:40:00,253.78,254.08,253.69,253.69,10900.0,253.78,254.08,253.69,253.69,10900.0
2017-05-18 10:45:00,253.75,253.76,253.43,253.67,18772.0,253.75,253.76,253.43,253.67,18772.0
2017-05-18 10:50:00,253.64,253.8,253.44,253.71,14110.0,253.64,253.8,253.44,253.71,14110.0
2017-05-18 10:55:00,253.71,253.81,253.47,253.54,6585.0,253.71,253.81,253.47,253.54,6585.0
2017-05-18 11:00:00,253.64,253.99,253.54,253.92,6300.0,253.64,253.99,253.54,253.92,6300.0
2017-05-18 11:05:00,253.89,253.95,252.78,253.15,14547.0,253.89,253.95,252.78,253.15,14547.0
2017-05-18 11:10:00,252.95,252.95,252.58,252.66,3606.0,252.95,252.95,252.58,252.66,3606.0
2017-05-18 11:15:00,252.59,252.82,252.39,252.82,9122.0,252.59,252.82,252.39,252.82,9122.0
2017-05-18 11:20:00,252.53,252.86,252.53,252.57,4739.0,252.53,252.86,252.53,252.57,4739.0
2017-05-18 11:25:00,252.53,252.73,252.39,252.68,6315.0,252.53,252.73,252.39,252.68,6315.0
2017-05-18 11:30:00,252.67,253.0,252.67,252.94,8217.0,252.67,253.0,252.67,252.94,8217.0
2017-05-18 11:35:00,252.88,252.93,252.45,252.49,5986.0,252.88,252.93,252.45,252.49,5986.0
2017-05-18 11:40:00,252.37,252.58,252.26,252.56,10815.0,252.37,252.58,252.26,252.56,10815.0
2017-05-18 11:45:00,252.51,252.86,252.22,252.78,12300.0,252.51,252.86,252.22,252.78,12300.0
2017-05-18 11:50:00,252.61,252.8,252.44,252.5,5400.0,252.61,252.8,252.44,252.5,5400.0
2017-05-18 11:55:00,252.34,252.56,252.21,252.33,5100.0,252.34,252.56,252.21,252.33,5100.0
2017-05-18 12:00:00,252.34,252.35,251.78,251.93,9044.0,252.34,252.35,251.78,251.93,9044.0
2017-05-18 12:05:00,251.96,252.2,251.72,251.8,5150.0,251.96,252.2,251.72,251.8,5150.0
2017-05-18 12:10:00,251.88,252.3,251.84,252.29,9174.0,251.88,252.3,251.84,252.29,9174.0
2017-05-18 12:15:00,252.24,252.3,251.71,251.73,8563.0,252.24,252.3,251.71,251.73,8563.0
2017-05-18 12:20:00,251.72,252.16,251.61,252.06,7588.0,251.72,252.16,251.61,252.06,7588.0
2017-05-18 12:25:00,252.06,252.78,252.06,252.74,10151.0,252.06,252.78,252.06,252.74,10151.0
2017-05-18 12:30:00,252.59,252.88,252.58,252.58,10510.0,252.59,252.88,252.58,252.58,10510.0
2017-05-18 12:35:00,252.69,252.74,252.5,252.63,5592.0,252.69,252.74,252.5,252.63,5592.0
2017-05-18 12:40:00,252.57,252.6,252.5,252.6,3300.0,252.57,252.6,252.5,252.6,3300.0
2017-05-18 12:45:00,252.43,252.5,252.17,252.33,3077.0,252.43,252.5,252.17,252.33,3077.0
2017-05-18 12:50:00,252.34,252.59,252.29,252.59,4570.0,252.34,252.59,252.29,252.59,4570.0
2017-05-18 12:55:00,252.64,252.7,252.3,252.45,6067.0,252.64,252.7,252.3,252.45,6067.0
2017-05-18 13:00:00,252.44,252.51,252.08,252.18,12019.0,252.44,252.51,252.08,252.18,12019.0
2017-05-18 13:05:00,252.2,252.37,252.0,252.0,4237.0,252.2,252.37,252.0,252.0,4237.0
2017-05-18 13:10:00,252.13,252.27,252.03,252.24,3220.0,252.13,252.27,252.03,252.24,3220.0
2017-05-18 13:15:00,252.36,252.9,252.27,252.57,6450.0,252.36,252.9,252.27,252.57,6450.0
2017-05-18 13:20:00,252.5,252.81,252.49,252.73,3755.0,252.5,252.81,252.49,252.73,3755.0
2017-05-18 13:25:00,252.68,252.73,252.43,252.53,5700.0,252.68,252.73,252.43,252.53,5700.0
2017-05-18 13:30:00,252.51,252.57,252.17,252.57,4700.0,252.51,252.57,252.17,252.57,4700.0
2017-05-18 13:35:00,252.65,252.76,252.51,252.75,5939.0,252.65,252.76,252.51,252.75,5939.0
2017-05-18 13:40:00,252.73,252.9,252.56,252.74,8815.0,252.73,252.9,252.56,252.74,8815.0
2017-05-18 13:45:00,252.73,252.82,252.6,252.64,4898.0,252.73,252.82,252.6,252.64,4898.0
2017-05-18 13:50:00,252.64,253.0,252.63,252.9,8953.0,252.64,253.0,252.63,252.9,8953.0
2017-05-18 13:55:00,252.9,253.0,252.64,252.76,10260.0,252.9,253.0,252.64,252.76,10260.0
2017-05-18 14:00:00,252.78,253.15,252.66,252.86,17723.0,252.78,253.15,252.66,252.86,17723.0
2017-05-18 14:05:00,252.83,253.14,252.79,253.02,13555.0,252.83,253.14,252.79,253.02,13555.0
2017-05-18 14:10:00,253.08,253.14,252.58,252.82,11013.0,253.08,253.14,252.58,252.82,11013.0
2017-05-18 14:15:00,252.9,252.9,252.7,252.79,2450.0,252.9,252.9,252.7,252.79,2450.0
2017-05-18 14:20:00,252.88,253.2,252.8,253.09,13550.0,252.88,253.2,252.8,253.09,13550.0
2017-05-18 14:25:00,253.17,253.25,253.03,253.15,4194.0,253.17,253.25,253.03,253.15,4194.0
2017-05-18 14:30:00,253.24,253.53,253.16,253.19,7516.0,253.24,253.53,253.16,253.19,7516.0
2017-05-18 14:35:00,253.2,253.4,253.12,253.22,12596.0,253.2,253.4,253.12,253.22,12596.0
2017-05-18 14:40:00,253.36,253.45,253.09,253.11,8521.0,253.36,253.45,253.09,253.11,8521.0
2017-05-18 14:45:00,253.1,253.17,253.0,253.16,6225.0,253.1,253.17,253.0,253.16,6225.0
2017-05-18 14:50:00,253.14,253.2,253.0,253.02,10100.0,253.14,253.2,253.0,253.02,10100.0
2017-05-18 14:55:00,253.14,253.38,253.0,253.1,16034.0,253.14,253.38,253.0,253.1,16034.0
2017-05-18 15:00:00,253.09,253.4,253.07,253.4,13015.0,253.09,253.4,253.07,253.4,13015.0
2017-05-18 15:05:00,253.29,253.68,253.21,253.48,6643.0,253.29,253.68,253.21,253.48,6643.0
2017-05-18 15:10:00,253.48,253.61,253.26,253.26,8200.0,253.48,253.61,253.26,253.26,8200.0
2017-05-18 15:15:00,253.25,253.36,252.94,252.98,21842.0,253.25,253.36,252.94,252.98,21842.0
2017-05-18 15:20:00,252.9,252.97,252.75,252.85,15676.0,252.9,252.97,252.75,252.85,15676.0
2017-05-18 15:25:00,252.93,253.01,252.58,252.68,13435.0,252.93,253.01,252.58,252.68,13435.0
2017-05-18 15:30:00,252.69,252.87,252.6,252.8,9757.0,252.69,252.87,252.6,252.8,9757.0
2017-05-18 15:35:00,252.77,252.79,252.49,252.71,15036.0,252.77,252.79,252.49,252.71,15036.0
2017-05-18 15:40:00,252.75,252.84,252.6,252.8,12046.0,252.75,252.84,252.6,252.8,12046.0
2017-05-18 15:45:00,252.82,253.18,252.79,253.13,24516.0,252.82,253.18,252.79,253.13,24516.0
2017-05-18 15:50:00,253.19,253.54,253.19,253.24,33878.0,253.19,253.54,253.19,253.24,33878.0
2017-05-18 15:55:00,253.23,253.27,252.75,252.79,48373.0,253.23,253.27,252.75,252.79,48373.0
2017-05-19 09:30:00,253.41,253.41,252.02,253.08,158959.0,253.41,253.41,252.02,253.08,158959.0
2017-05-19 09:35:00,253.2,253.88,252.9,253.66,31375.0,253.2,253.88,252.9,253.66,31375.0
2017-05-19 09:40:00,253.67,254.56,253.15,254.51,35312.0,253.67,254.56,253.15,254.51,35312.0
2017-05-19 09:45:00,254.42,254.82,254.23,254.4,73424.0,254.42,254.82,254.23,254.4,73424.0
2017-05-19 09:50:00,254.39,254.47,253.96,254.02,8701.0,254.39,254.47,253.96,254.02,8701.0
2017-05-19 09:55:00,254.04,254.71,254.04,254.36,10710.0,254.04,254.71,254.04,254.36,10710.0
2017-05-19 10:00:00,254.39,254.39,253.9,254.21,25439.0,254.39,254.39,253.9,254.21,25439.0
2017-05-19 10:05:00,254.25,254.31,254.03,254.21,7537.0,254.25,254.31,254.03,254.21,7537.0
2017-05-19 10:10:00,254.23,254.63,254.2,254.55,10839.0,254.23,254.63,254.2,254.55,10839.0
2017-05-19 10:15:00,254.61,254.8,253.6,253.87,17618.0,254.61,254.8,253.6,253.87,17618.0
2017-05-19 10:20:00,253.88,254.02,253.62,253.91,7346.0,253.88,254.02,253.62,253.91,7346.0
2017-05-19 10:25:00,253.94,254.03,253.6,253.77,9280.0,253.94,254.03,253.6,253.77,9280.0
2017-05-19 10:30:00,253.7,253.89,253.39,253.89,53013.0,253.7,253.89,253.39,253.89,53013.0
2017-05-19 10:35:00,253.78,253.81,253.42,253.69,10838.0,253.78,253.81,253.42,253.69,10838.0
2017-05-19 10:40:00,253.68,253.72,253.09,253.09,8047.0,253.68,253.72,253.09,253.09,8047.0
2017-05-19 10:45:00,253.15,253.55,253.14,253.36,19566.0,253.15,253.55,253.14,253.36,19566.0
2017-05-19 10:50:00,253.53,254.1,253.47,253.97,7276.0,253.53,254.1,253.47,253.97,7276.0
2017-05-19 10:55:00,253.84,254.07,253.14,253.16,18881.0,253.84,254.07,253.14,253.16,18881.0
2017-05-19 11:00:00,253.19,253.23,252.86,253.06,12200.0,253.19,253.23,252.86,253.06,12200.0
2017-05-19 11:05:00,253.1,253.12,253.01,253.04,2170.0,253.1,253.12,253.01,253.04,2170.0
2017-05-19 11:10:00,253.07,253.61,253.06,253.45,12934.0,253.07,253.61,253.06,253.45,12934.0
2017-05-19 11:15:00,253.49,253.91,253.48,253.91,11842.0,253.49,253.91,253.48,253.91,11842.0
2017-05-19 11:20:00,253.84,253.89,253.44,253.48,14122.0,253.84,253.89,253.44,253.48,14122.0
2017-05-19 11:25:00,253.48,253.58,252.91,252.92,51873.0,253.48,253.58,252.91,252.92,51873.0
2017-05-19 11:30:00,252.92,253.1,252.76,252.97,10815.0,252.92,253.1,252.76,252.97,10815.0
2017-05-19 11:35:00,253.06,253.06,252.55,252.55,6850.0,253.06,253.06,252.55,252.55,6850.0
2017-05-19 11:40:00,252.54,252.6,252.36,252.38,14490.0,252.54,252.6,252.36,252.38,14490.0
2017-05-19 11:45:00,252.41,252.77,252.4,252.6,13466.0,252.41,252.77,252.4,252.6,13466.0
2017-05-19 11:50:00,252.61,252.81,252.52,252.73,6275.0,252.61,252.81,252.52,252.73,6275.0
2017-05-19 11:55:00,252.66,252.73,252.52,252.68,8790.0,252.66,252.73,252.52,252.68,8790.0
2017-05-19 12:00:00,252.65,252.72,252.45,252.52,5650.0,252.65,252.72,252.45,252.52,5650.0
2017-05-19 12:05:00,252.42,252.72,252.42,252.72,6900.0,252.42,252.72,252.42,252.72,6900.0
2017-05-19 12:10:00,252.79,252.9,252.71,252.71,5171.0,252.79,252.9,252.71,252.71,5171.0
2017-05-19 12:15:00,252.7,252.72,252.53,252.59,4750.0,252.7,252.72,252.53,252.59,4750.0
2017-05-19 12:20:00,252.64,252.88,252.58,252.88,4033.0,252.64,252.88,252.58,252.88,4033.0
2017-05-19 12:25:00,252.92,253.22,252.88,253.22,35370.0,252.92,253.22,252.88,253.22,35370.0
2017-05-19 12:30:00,253.0,253.43,253.0,253.43,3591.0,253.0,253.43,253.0,253.43,3591.0
2017-05-19 12:35:00,253.26,253.34,253.02,253.02,3290.0,253.26,253.34,253.02,253.02,3290.0
2017-05-19 12:40:00,253.05,253.07,252.85,253.05,7044.0,253.05,253.07,252.85,253.05,7044.0
2017-05-19 12:45:00,253.05,253.12,252.87,253.02,4100.0,253.05,253.12,252.87,253.02,4100.0
2017-05-19 12:50:00,252.93,253.07,252.79,253.07,3800.0,252.93,253.07,252.79,253.07,3800.0
2017-05-19 12:55:00,252.94,253.05,252.84,253.04,8725.0,252.94,253.05,252.84,253.04,8725.0
2017-05-19 13:00:00,252.85,253.01,252.8,252.9,5625.0,252.85,253.01,252.8,252.9,5625.0
2017-05-19 13:05:00,252.88,253.05,252.82,252.9,10407.0,252.88,253.05,252.82,252.9,10407.0
2017-05-19 13:10:00,252.88,253.14,252.88,252.95,10888.0,252.88,253.14,252.88,252.95,10888.0
2017-05-19 13:15:00,252.98,252.98,252.77,252.85,2430.0,252.98,252.98,252.77,252.85,2430.0
2017-05-19 13:20:00,252.81,252.85,252.4,252.4,8355.0,252.81,252.85,252.4,252.4,8355.0
2017-05-19 13:25:00,252.5,252.66,252.42,252.5,6155.0,252.5,252.66,252.42,252.5,6155.0
2017-05-19 13:30:00,252.55,252.55,252.41,252.45,1100.0,252.55,252.55,252.41,252.45,1100.0
2017-05-19 13:35:00,252.36,252.49,252.06,252.06,9373.0,252.36,252.49,252.06,252.06,9373.0
2017-05-19 13:40:00,252.08,252.08,251.86,251.94,10127.0,252.08,252.08,251.86,251.94,10127.0
2017-05-19 13:45:00,251.92,251.94,251.76,251.76,3771.0,251.92,251.94,251.76,251.76,3771.0
2017-05-19 13:50:00,251.8,252.02,251.74,251.96,10584.0,251.8,252.02,251.74,251.96,10584.0
2017-05-19 13:55:00,251.99,252.01,251.72,251.76,9566.0,251.99,252.01,251.72,251.76,9566.0
2017-05-19 14:00:00,251.8,251.95,251.72,251.88,6897.0,251.8,251.95,251.72,251.88,6897.0
2017-05-19 14:05:00,251.85,252.04,251.75,251.76,7728.0,251.85,252.04,251.75,251.76,7728.0
2017-05-19 14:10:00,251.85,252.04,251.82,251.87,17499.0,251.85,252.04,251.82,251.87,17499.0
2017-05-19 14:15:00,251.95,251.95,251.72,251.72,20562.0,251.95,251.95,251.72,251.72,20562.0
2017-05-19 14:20:00,251.76,252.07,251.7,251.7,10994.0,251.76,252.07,251.7,251.7,10994.0
2017-05-19 14:25:00,251.7,251.89,251.7,251.8,8321.0,251.7,251.89,251.7,251.8,8321.0
2017-05-19 14:30:00,251.75,251.96,251.7,251.96,8737.0,251.75,251.96,251.7,251.96,8737.0
2017-05-19 14:35:00,251.81,252.01,251.78,251.99,13839.0,251.81,252.01,251.78,251.99,13839.0
2017-05-19 14:40:00,251.91,251.97,251.82,251.85,12913.0,251.91,251.97,251.82,251.85,12913.0
2017-05-19 14:45:00,251.93,251.98,251.61,251.61,29646.0,251.93,251.98,251.61,251.61,29646.0
2017-05-19 14:50:00,251.62,251.78,251.55,251.58,9643.0,251.62,251.78,251.55,251.58,9643.0
2017-05-19 14:55:00,251.63,251.65,251.35,251.35,14819.0,251.63,251.65,251.35,251.35,14819.0
2017-05-19 15:00:00,251.38,251.49,251.05,251.06,11701.0,251.38,251.49,251.05,251.06,11701.0
2017-05-19 15:05:00,251.17,251.17,250.66,250.7,30295.0,251.17,251.17,250.66,250.7,30295.0
2017-05-19 15:10:00,250.78,251.08,250.59,250.9,38509.0,250.78,251.08,250.59,250.9,38509.0
2017-05-19 15:15:00,250.94,251.27,250.64,250.66,10624.0,250.94,251.27,250.64,250.66,10624.0
2017-05-19 15:20:00,250.69,250.83,250.11,250.53,58952.0,250.69,250.83,250.11,250.53,58952.0
2017-05-19 15:25:00,250.54,250.61,250.0,250.03,71503.0,250.54,250.61,250.0,250.03,71503.0
2017-05-19 15:30:00,250.02,250.28,250.0,250.04,54996.0,250.02,250.28,250.0,250.04,54996.0
2017-05-19 15:35:00,250.07,250.23,249.71,250.14,44694.0,250.07,250.23,249.71,250.14,44694.0
2017-05-19 15:40:00,250.18,250.3,249.8,249.96,36687.0,250.18,250.3,249.8,249.96,36687.0
2017-05-19 15:45:00,249.98,250.5,249.98,250.46,33292.0,249.98,250.5,249.98,250.46,33292.0
2017-05-19 15:50:00,250.43,250.48,250.02,250.16,55159.0,250.43,250.48,250.02,250.16,55159.0
2017-05-19 15:55:00,250.13,250.34,249.91,250.11,70045.0,250.13,250.34,249.91,250.11,70045.0
2017-05-22 09:30:00,250.69,251.0,250.11,250.16,18920.0,250.69,251.0,250.11,250.16,18920.0
2017-05-22 09:35:00,250.39,250.73,250.19,250.54,14511.0,250.39,250.73,250.19,250.54,14511.0
2017-05-22 09:40:00,250.53,250.85,250.34,250.46,33598.0,250.53,250.85,250.34,250.46,33598.0
2017-05-22 09:45:00,250.38,250.6,250.2,250.4,16963.0,250.38,250.6,250.2,250.4,16963.0
2017-05-22 09:50:00,250.42,250.42,250.17,250.25,7303.0,250.42,250.42,250.17,250.25,7303.0
2017-05-22 09:55:00,250.25,250.57,250.22,250.33,17289.0,250.25,250.57,250.22,250.33,17289.0
2017-05-22 10:00:00,250.25,250.74,250.19,250.63,13000.0,250.25,250.74,250.19,250.63,13000.0
2017-05-22 10:05:00,250.63,250.63,250.21,250.53,11063.0,250.63,250.63,250.21,250.53,11063.0
2017-05-22 10:10:00,250.35,250.4,250.11,250.14,14024.0,250.35,250.4,250.11,250.14,14024.0
2017-05-22 10:15:00,250.25,250.25,249.82,249.87,10148.0,250.25,250.25,249.82,249.87,10148.0
2017-05-22 10:20:00,249.83,250.05,249.5,249.58,15689.0,249.83,250.05,249.5,249.58,15689.0
2017-05-22 10:25:00,249.59,249.78,249.37,249.55,75724.0,249.59,249.78,249.37,249.55,75724.0
2017-05-22 10:30:00,249.58,250.14,249.16,249.84,24574.0,249.58,250.14,249.16,249.84,24574.0
2017-05-22 10:35:00,249.93,250.19,249.76,249.87,14643.0,249.93,250.19,249.76,249.87,14643.0
2017-05-22 10:40:00,249.88,250.23,249.71,249.87,18758.0,249.88,250.23,249.71,249.87,18758.0
2017-05-22 10:45:00,249.97,250.17,249.61,249.66,12695.0,249.97,250.17,249.61,249.66,12695.0
2017-05-22 10:50:00,249.63,250.11,249.59,249.8,10626.0,249.63,250.11,249.59,249.8,10626.0
2017-05-22 10:55:00,249.85,250.14,249.64,249.88,9679.0,249.85,250.14,249.64,249.88,9679.0
2017-05-22 11:00:00,249.77,249.91,249.5,249.64,6454.0,249.77,249.91,249.5,249.64,6454.0
2017-05-22 11:05:00,249.66,249.78,249.56,249.64,7746.0,249.66,249.78,249.56,249.64,7746.0
2017-05-22 11:10:00,249.56,249.56,249.0,249.48,10792.0,249.56,249.56,249.0,249.48,10792.0
2017-05-22 11:15:00,249.43,249.6,249.29,249.56,21314.0,249.43,249.6,249.29,249.56,21314.0
2017-05-22 11:20:00,249.41,250.28,249.4,250.07,22235.0,249.41,250.28,249.4,250.07,22235.0
2017-05-22 11:25:00,250.05,250.2,249.82,249.89,12061.0,250.05,250.2,249.82,249.89,12061.0
2017-05-22 11:30:00,249.91,249.98,249.8,249.91,10671.0,249.91,249.98,249.8,249.91,10671.0
2017-05-22 11:35:00,249.91,250.08,249.76,249.92,9609.0,249.91,250.08,249.76,249.92,9609.0
2017-05-22 11:40:00,249.97,250.16,249.85,249.85,10750.0,249.97,250.16,249.85,249.85,10750.0
2017-05-22 11:45:00,249.94,250.19,249.87,250.17,5700.0,249.94,250.19,249.87,250.17,5700.0
2017-05-22 11:50:00,250.12,250.13,249.94,249.98,11800.0,250.12,250.13,249.94,249.98,11800.0
2017-05-22 11:55:00,250.01,250.04,249.65,249.94,10850.0,250.01,250.04,249.65,249.94,10850.0
2017-05-22 12:00:00,250.0,250.11,249.81,249.96,4552.0,250.0,250.11,249.81,249.96,4552.0
2017-05-22 12:05:00,249.98,250.02,249.86,249.94,5600.0,249.98,250.02,249.86,249.94,5600.0
2017-05-22 12:10:00,249.89,250.18,249.85,250.16,12860.0,249.89,250.18,249.85,250.16,12860.0
2017-05-22 12:15:00,250.15,250.38,250.15,250.35,23389.0,250.15,250.38,250.15,250.35,23389.0
2017-05-22 12:20:00,250.38,250.5,250.21,250.49,6503.0,250.38,250.5,250.21,250.49,6503.0
2017-05-22 12:25:00,250.47,250.84,250.44,250.77,17218.0,250.47,250.84,250.44,250.77,17218.0
2017-05-22 12:30:00,250.72,250.77,250.57,250.58,5849.0,250.72,250.77,250.57,250.58,5849.0
2017-05-22 12:35:00,250.49,250.6,250.44,250.58,3565.0,250.49,250.6,250.44,250.58,3565.0
2017-05-22 12:40:00,250.58,250.61,250.36,250.48,5635.0,250.58,250.61,250.36,250.48,5635.0
2017-05-22 12:45:00,250.54,250.54,250.21,250.21,2800.0,250.54,250.54,250.21,250.21,2800.0
2017-05-22 12:50:00,250.23,250.37,250.23,250.37,4300.0,250.23,250.37,250.23,250.37,4300.0
2017-05-22 12:55:00,250.26,250.35,250.17,250.35,8895.0,250.26,250.35,250.17,250.35,8895.0
2017-05-22 13:00:00,250.34,250.65,250.33,250.45,7654.0,250.34,250.65,250.33,250.45,7654.0
2017-05-22 13:05:00,250.45,250.54,250.36,250.42,4300.0,250.45,250.54,250.36,250.42,4300.0
2017-05-22 13:10:00,250.42,250.42,250.11,250.19,13147.0,250.42,250.42,250.11,250.19,13147.0
2017-05-22 13:15:00,250.19,250.3,250.14,250.21,11175.0,250.19,250.3,250.14,250.21,11175.0
2017-05-22 13:20:00,250.16,250.23,250.07,250.21,8675.0,250.16,250.23,250.07,250.21,8675.0
2017-05-22 13:25:00,250.22,250.33,250.22,250.27,10700.0,250.22,250.33,250.22,250.27,10700.0
2017-05-22 13:30:00,250.2,250.31,250.15,250.17,5484.0,250.2,250.31,250.15,250.17,5484.0
2017-05-22 13:35:00,250.15,250.16,249.85,249.87,6664.0,250.15,250.16,249.85,249.87,6664.0
2017-05-22 13:40:00,249.94,250.23,249.89,250.18,6094.0,249.94,250.23,249.89,250.18,6094.0
2017-05-22 13:45:00,250.1,250.13,249.89,249.89,12355.0,250.1,250.13,249.89,249.89,12355.0
2017-05-22 13:50:00,249.87,249.91,249.68,249.7,8324.0,249.87,249.91,249.68,249.7,8324.0
2017-05-22 13:55:00,249.71,249.72,249.47,249.64,7682.0,249.71,249.72,249.47,249.64,7682.0
2017-05-22 14:00:00,249.61,249.67,249.31,249.53,25442.0,249.61,249.67,249.31,249.53,25442.0
2017-05-22 14:05:00,249.54,249.61,249.31,249.56,8176.0,249.54,249.61,249.31,249.56,8176.0
2017-05-22 14:10:00,249.68,249.75,249.59,249.59,4189.0,249.68,249.75,249.59,249.59,4189.0
2017-05-22 14:15:00,249.63,249.9,249.63,249.72,6667.0,249.63,249.9,249.63,249.72,6667.0
2017-05-22 14:20:00,249.71,250.1,249.71,249.93,9179.0,249.71,250.1,249.71,249.93,9179.0
2017-05-22 14:25:00,249.95,250.01,249.8,249.81,3975.0,249.95,250.01,249.8,249.81,3975.0
2017-05-22 14:30:00,249.82,249.97,249.73,249.79,7014.0,249.82,249.97,249.73,249.79,7014.0
2017-05-22 14:35:00,249.94,250.23,249.89,249.96,17784.0,249.94,250.23,249.89,249.96,17784.0
2017-05-22 14:40:00,250.05,250.05,249.77,249.96,6799.0,250.05,250.05,249.77,249.96,6799.0
2017-05-22 14:45:00,249.97,249.99,249.69,249.69,5007.0,249.97,249.99,249.69,249.69,5007.0
2017-05-22 14:50:00,249.74,250.1,249.7,249.97,7652.0,249.74,250.1,249.7,249.97,7652.0
2017-05-22 14:55:00,249.94,249.94,249.72,249.72,4939.0,249.94,249.94,249.72,249.72,4939.0
2017-05-22 15:00:00,249.73,249.84,249.65,249.79,8537.0,249.73,249.84,249.65,249.79,8537.0
2017-05-22 15:05:00,249.83,250.03,249.71,249.82,14788.0,249.83,250.03,249.71,249.82,14788.0
2017-05-22 15:10:00,249.86,249.99,249.7,249.9,6605.0,249.86,249.99,249.7,249.9,6605.0
2017-05-22 15:15:00,249.92,249.95,249.79,249.87,21352.0,249.92,249.95,249.79,249.87,21352.0
2017-05-22 15:20:00,249.89,249.96,249.82,249.95,8413.0,249.89,249.96,249.82,249.95,8413.0
2017-05-22 15:25:00,249.96,249.96,249.72,249.76,15109.0,249.96,249.96,249.72,249.76,15109.0
2017-05-22 15:30:00,249.69,249.94,249.69,249.9,15096.0,249.69,249.94,249.69,249.9,15096.0
2017-05-22 15:35:00,249.91,250.01,249.89,249.98,30840.0,249.91,250.01,249.89,249.98,30840.0
2017-05-22 15:40:00,249.95,250.21,249.89,250.2,15445.0,249.95,250.21,249.89,250.2,15445.0
2017-05-22 15:45:00,250.19,250.22,250.01,250.15,21445.0,250.19,250.22,250.01,250.15,21445.0
2017-05-22 15:50:00,250.16,250.43,250.1,250.35,39026.0,250.16,250.43,250.1,250.35,39026.0
2017-05-22 15:55:00,250.39,250.41,249.96,250.1,34546.0,250.39,250.41,249.96,250.1,34546.0
2017-05-23 09:30:00,250.97,250.97,249.05,249.62,24722.0,250.97,250.97,249.05,249.62,24722.0
2017-05-23 09:35:00,249.24,249.49,249.11,249.49,6980.0,249.24,249.49,249.11,249.49,6980.0
2017-05-23 09:40:00,249.6,250.03,249.6,250.03,12983.0,249.6,250.03,249.6,250.03,12983.0
2017-05-23 09:45:00,250.08,250.26,249.38,249.57,19945.0,250.08,250.26,249.38,249.57,19945.0
2017-05-23 09:50:00,249.58,249.9,249.51,249.62,12216.0,249.58,249.9,249.51,249.62,12216.0
2017-05-23 09:55:00,249.59,250.05,249.49,249.85,6469.0,249.59,250.05,249.49,249.85,6469.0
2017-05-23 10:00:00,249.84,249.85,249.34,249.81,5545.0,249.84,249.85,249.34,249.81,5545.0
2017-05-23 10:05:00,249.59,249.88,249.34,249.81,9317.0,249.59,249.88,249.34,249.81,9317.0
2017-05-23 10:10:00,249.85,249.85,249.38,249.79,5238.0,249.85,249.85,249.38,249.79,5238.0
2017-05-23 10:15:00,249.74,249.74,249.38,249.38,9003.0,249.74,249.74,249.38,249.38,9003.0
2017-05-23 10:20:00,249.23,249.45,249.06,249.21,7404.0,249.23,249.45,249.06,249.21,7404.0
2017-05-23 10:25:00,249.17,249.42,249.11,249.36,12365.0,249.17,249.42,249.11,249.36,12365.0
2017-05-23 10:30:00,249.28,249.34,248.59,248.71,18332.0,249.28,249.34,248.59,248.71,18332.0
2017-05-23 10:35:00,248.81,249.18,248.67,249.18,7911.0,248.81,249.18,248.67,249.18,7911.0
2017-05-23 10:40:00,249.01,249.11,248.88,248.88,7574.0,249.01,249.11,248.88,248.88,7574.0
2017-05-23 10:45:00,249.04,249.08,248.77,248.96,9220.0,249.04,249.08,248.77,248.96,9220.0
2017-05-23 10:50:00,249.03,249.03,248.63,248.89,7882.0,249.03,249.03,248.63,248.89,7882.0
2017-05-23 10:55:00,248.83,248.96,248.57,248.63,6071.0,248.83,248.96,248.57,248.63,6071.0
2017-05-23 11:00:00,248.58,249.0,248.58,249.0,7136.0,248.58,249.0,248.58,249.0,7136.0
2017-05-23 11:05:00,248.9,248.95,248.71,248.82,4300.0,248.9,248.95,248.71,248.82,4300.0
2017-05-23 11:10:00,248.83,248.99,248.79,248.91,6170.0,248.83,248.99,248.79,248.91,6170.0
2017-05-23 11:15:00,248.92,249.04,248.75,248.96,5766.0,248.92,249.04,248.75,248.96,5766.0
2017-05-23 11:20:00,248.97,248.97,248.75,248.83,3043.0,248.97,248.97,248.75,248.83,3043.0
2017-05-23 11:25:00,248.79,248.84,248.69,248.74,7600.0,248.79,248.84,248.69,248.74,7600.0
2017-05-23 11:30:00,248.7,248.98,248.7,248.95,4123.0,248.7,248.98,248.7,248.95,4123.0
2017-05-23 11:35:00,248.93,248.97,248.69,248.92,3701.0,248.93,248.97,248.69,248.92,3701.0
2017-05-23 11:40:00,248.95,249.07,248.84,248.96,7192.0,248.95,249.07,248.84,248.96,7192.0
2017-05-23 11:45:00,249.02,249.14,248.98,249.08,10110.0,249.02,249.14,248.98,249.08,10110.0
2017-05-23 11:50:00,249.08,249.08,248.89,248.89,6300.0,249.08,249.08,248.89,248.89,6300.0
2017-05-23 11:55:00,248.74,249.15,248.74,249.14,4623.0,248.74,249.15,248.74,249.14,4623.0
2017-05-23 12:00:00,249.2,249.2,248.97,249.0,4606.0,249.2,249.2,248.97,249.0,4606.0
2017-05-23 12:05:00,248.96,249.11,248.93,249.05,4325.0,248.96,249.11,248.93,249.05,4325.0
2017-05-23 12:10:00,249.11,249.11,248.95,248.99,4400.0,249.11,249.11,248.95,248.99,4400.0
2017-05-23 12:15:00,248.96,249.04,248.62,248.62,5293.0,248.96,249.04,248.62,248.62,5293.0
2017-05-23 12:20:00,248.7,248.95,248.7,248.95,3797.0,248.7,248.95,248.7,248.95,3797.0
2017-05-23 12:25:00,248.87,248.91,248.66,248.66,4583.0,248.87,248.91,248.66,248.66,4583.0
2017-05-23 12:30:00,248.63,248.65,248.5,248.54,2620.0,248.63,248.65,248.5,248.54,2620.0
2017-05-23 12:35:00,248.63,248.75,248.48,248.56,4331.0,248.63,248.75,248.48,248.56,4331.0
2017-05-23 12:40:00,248.57,248.61,248.35,248.43,7023.0,248.57,248.61,248.35,248.43,7023.0
2017-05-23 12:45:00,248.49,248.49,248.0,248.26,8675.0,248.49,248.49,248.0,248.26,8675.0
2017-05-23 12:50:00,248.29,248.29,248.07,248.07,14000.0,248.29,248.29,248.07,248.07,14000.0
2017-05-23 12:55:00,248.16,248.29,248.06,248.22,4037.0,248.16,248.29,248.06,248.22,4037.0
2017-05-23 13:00:00,248.32,248.57,248.29,248.5,7400.0,248.32,248.57,248.29,248.5,7400.0
2017-05-23 13:05:00,248.6,248.78,248.5,248.5,5008.0,248.6,248.78,248.5,248.5,5008.0
2017-05-23 13:10:00,248.54,248.8,248.49,248.78,2001.0,248.54,248.8,248.49,248.78,2001.0
2017-05-23 13:15:00,248.85,248.94,248.77,248.82,2799.0,248.85,248.94,248.77,248.82,2799.0
2017-05-23 13:20:00,248.79,248.94,248.69,248.89,4291.0,248.79,248.94,248.69,248.89,4291.0
2017-05-23 13:25:00,248.88,248.96,248.68,248.9,3223.0,248.88,248.96,248.68,248.9,3223.0
2017-05-23 13:30:00,248.92,249.06,248.82,249.05,4951.0,248.92,249.06,248.82,249.05,4951.0
2017-05-23 13:35:00,249.03,249.11,248.94,248.94,3946.0,249.03,249.11,248.94,248.94,3946.0
2017-05-23 13:40:00,248.89,248.89,248.63,248.63,2000.0,248.89,248.89,248.63,248.63,2000.0
2017-05-23 13:45:00,248.69,248.83,248.53,248.83,5500.0,248.69,248.83,248.53,248.83,5500.0
2017-05-23 13:50:00,248.83,249.0,248.81,248.82,5790.0,248.83,249.0,248.81,248.82,5790.0
2017-05-23 13:55:00,248.68,248.85,248.64,248.79,3836.0,248.68,248.85,248.64,248.79,3836.0
2017-05-23 14:00:00,248.84,248.84,248.62,248.62,2800.0,248.84,248.84,248.62,248.62,2800.0
2017-05-23 14:05:00,248.64,248.64,248.2,248.46,17097.0,248.64,248.64,248.2,248.46,17097.0
2017-05-23 14:10:00,248.42,248.51,248.22,248.3,12801.0,248.42,248.51,248.22,248.3,12801.0
2017-05-23 14:15:00,248.28,248.37,248.08,248.08,5514.0,248.28,248.37,248.08,248.08,5514.0
2017-05-23 14:20:00,248.14,248.57,248.09,248.45,8871.0,248.14,248.57,248.09,248.45,8871.0
2017-05-23 14:25:00,248.4,248.48,248.33,248.44,6060.0,248.4,248.48,248.33,248.44,6060.0
2017-05-23 14:30:00,248.45,248.6,248.43,248.55,6705.0,248.45,248.6,248.43,248.55,6705.0
2017-05-23 14:35:00,248.53,248.68,248.45,248.64,4717.0,248.53,248.68,248.45,248.64,4717.0
2017-05-23 14:40:00,248.65,248.73,248.58,248.58,3752.0,248.65,248.73,248.58,248.58,3752.0
2017-05-23 14:45:00,248.58,248.73,248.52,248.66,9923.0,248.58,248.73,248.52,248.66,9923.0
2017-05-23 14:50:00,248.74,248.74,248.56,248.72,3600.0,248.74,248.74,248.56,248.72,3600.0
2017-05-23 14:55:00,248.61,248.64,248.31,248.39,4653.0,248.61,248.64,248.31,248.39,4653.0
2017-05-23 15:00:00,248.34,248.52,248.22,248.44,8472.0,248.34,248.52,248.22,248.44,8472.0
2017-05-23 15:05:00,248.4,248.62,248.36,248.57,12199.0,248.4,248.62,248.36,248.57,12199.0
2017-05-23 15:10:00,248.52,248.54,248.32,248.32,9316.0,248.52,248.54,248.32,248.32,9316.0
2017-05-23 15:15:00,248.33,248.37,248.15,248.17,9665.0,248.33,248.37,248.15,248.17,9665.0
2017-05-23 15:20:00,248.17,248.25,248.08,248.18,8214.0,248.17,248.25,248.08,248.18,8214.0
2017-05-23 15:25:00,248.16,248.2,248.09,248.15,6579.0,248.16,248.2,248.09,248.15,6579.0
2017-05-23 15:30:00,248.15,248.31,248.1,248.31,20506.0,248.15,248.31,248.1,248.31,20506.0
2017-05-23 15:35:00,248.26,248.47,248.26,248.42,29763.0,248.26,248.47,248.26,248.42,29763.0
2017-05-23 15:40:00,248.43,248.43,248.27,248.33,18638.0,248.43,248.43,248.27,248.33,18638.0
2017-05-23 15:45:00,248.27,248.27,248.02,248.03,16087.0,248.27,248.27,248.02,248.03,16087.0
2017-05-23 15:50:00,248.35,248.37,248.01,248.15,33836.0,248.35,248.37,248.01,248.15,33836.0
2017-05-23 15:55:00,248.15,248.19,247.97,248.12,69570.0,248.15,248.19,247.97,248.12,69570.0
2017-05-24 09:30:00,249.3,249.51,248.44,248.78,30784.0,249.3,249.51,248.44,248.78,30784.0
2017-05-24 09:35:00,248.83,248.89,247.83,247.96,19847.0,248.83,248.89,247.83,247.96,19847.0
2017-05-24 09:40:00,247.9,248.07,247.83,247.96,9166.0,247.9,248.07,247.83,247.96,9166.0
2017-05-24 09:45:00,247.84,247.84,247.21,247.63,16983.0,247.84,247.84,247.21,247.63,16983.0
2017-05-24 09:50:00,247.56,247.63,247.02,247.11,12888.0,247.56,247.63,247.02,247.11,12888.0
2017-05-24 09:55:00,247.07,247.13,246.54,246.54,10172.0,247.07,247.13,246.54,246.54,10172.0
2017-05-24 10:00:00,246.68,246.79,246.19,246.19,16231.0,246.68,246.79,246.19,246.19,16231.0
2017-05-24 10:05:00,246.21,247.43,246.12,247.21,36866.0,246.21,247.43,246.12,247.21,36866.0
2017-05-24 10:10:00,247.26,247.32,246.86,246.86,11403.0,247.26,247.32,246.86,246.86,11403.0
2017-05-24 10:15:00,246.85,247.04,246.6,246.81,30911.0,246.85,247.04,246.6,246.81,30911.0
2017-05-24 10:20:00,246.86,247.35,246.75,247.12,26793.0,246.86,247.35,246.75,247.12,26793.0
2017-05-24 10:25:00,247.15,247.22,246.91,246.97,34715.0,247.15,247.22,246.91,246.97,34715.0
2017-05-24 10:30:00,246.9,248.25,246.9,248.17,46851.0,246.9,248.25,246.9,248.17,46851.0
2017-05-24 10:35:00,248.04,248.5,247.88,248.5,48333.0,248.04,248.5,247.88,248.5,48333.0
2017-05-24 10:40:00,248.45,249.23,248.38,248.72,40265.0,248.45,249.23,248.38,248.72,40265.0
2017-05-24 10:45:00,248.65,249.91,248.58,249.82,34298.0,248.65,249.91,248.58,249.82,34298.0
2017-05-24 10:50:00,249.88,250.41,249.79,250.0,65634.0,249.88,250.41,249.79,250.0,65634.0
2017-05-24 10:55:00,249.93,251.54,249.83,251.27,43986.0,249.93,251.54,249.83,251.27,43986.0
2017-05-24 11:00:00,251.2,251.2,249.96,249.97,25740.0,251.2,251.2,249.96,249.97,25740.0
2017-05-24 11:05:00,250.0,251.04,249.99,250.86,44407.0,250.0,251.04,249.99,250.86,44407.0
2017-05-24 11:10:00,250.77,251.16,250.33,250.76,19801.0,250.77,251.16,250.33,250.76,19801.0
2017-05-24 11:15:00,250.96,251.32,250.76,251.3,51171.0,250.96,251.32,250.76,251.3,51171.0
2017-05-24 11:20:00,251.31,251.9,251.31,251.74,36659.0,251.31,251.9,251.31,251.74,36659.0
2017-05-24 11:25:00,251.75,252.5,251.67,252.33,41858.0,251.75,252.5,251.67,252.33,41858.0
2017-05-24 11:30:00,252.42,252.92,252.31,252.66,50073.0,252.42,252.92,252.31,252.66,50073.0
2017-05-24 11:35:00,252.67,253.09,252.3,252.64,49611.0,252.67,253.09,252.3,252.64,49611.0
2017-05-24 11:40:00,252.66,253.05,252.48,253.05,22107.0,252.66,253.05,252.48,253.05,22107.0
2017-05-24 11:45:00,252.91,253.24,252.54,252.63,31378.0,252.91,253.24,252.54,252.63,31378.0
2017-05-24 11:50:00,252.52,253.08,252.52,253.08,16963.0,252.52,253.08,252.52,253.08,16963.0
2017-05-24 11:55:00,253.02,253.38,252.94,253.37,34372.0,253.02,253.38,252.94,253.37,34372.0
2017-05-24 12:00:00,253.39,254.0,253.32,253.86,18689.0,253.39,254.0,253.32,253.86,18689.0
2017-05-24 12:05:00,253.77,253.89,253.25,253.89,27939.0,253.77,253.89,253.25,253.89,27939.0
2017-05-24 12:10:00,253.82,254.26,253.81,254.15,44481.0,253.82,254.26,253.81,254.15,44481.0
2017-05-24 12:15:00,254.18,254.37,253.77,254.11,27246.0,254.18,254.37,253.77,254.11,27246.0
2017-05-24 12:20:00,254.06,254.26,253.84,253.84,12984.0,254.06,254.26,253.84,253.84,12984.0
2017-05-24 12:25:00,253.76,253.89,253.41,253.76,18502.0,253.76,253.89,253.41,253.76,18502.0
2017-05-24 12:30:00,253.85,253.85,253.19,253.51,19645.0,253.85,253.85,253.19,253.51,19645.0
2017-05-24 12:35:00,253.52,253.6,253.4,253.51,8095.0,253.52,253.6,253.4,253.51,8095.0
2017-05-24 12:40:00,253.52,253.74,253.48,253.64,6000.0,253.52,253.74,253.48,253.64,6000.0
2017-05-24 12:45:00,253.63,253.63,253.34,253.43,3876.0,253.63,253.63,253.34,253.43,3876.0
2017-05-24 12:50:00,253.35,253.63,253.34,253.54,6922.0,253.35,253.63,253.34,253.54,6922.0
2017-05-24 12:55:00,253.49,253.51,252.95,253.05,10407.0,253.49,253.51,252.95,253.05,10407.0
2017-05-24 13:00:00,253.05,253.3,253.04,253.2,8037.0,253.05,253.3,253.04,253.2,8037.0
2017-05-24 13:05:00,253.21,253.34,253.15,253.34,7342.0,253.21,253.34,253.15,253.34,7342.0
2017-05-24 13:10:00,253.33,253.38,253.08,253.27,9301.0,253.33,253.38,253.08,253.27,9301.0
2017-05-24 13:15:00,253.27,253.31,253.16,253.21,7587.0,253.27,253.31,253.16,253.21,7587.0
2017-05-24 13:20:00,253.2,253.27,252.87,252.93,17310.0,253.2,253.27,252.87,252.93,17310.0
2017-05-24 13:25:00,252.96,253.0,252.46,252.57,15472.0,252.96,253.0,252.46,252.57,15472.0
2017-05-24 13:30:00,252.58,252.88,252.54,252.68,5311.0,252.58,252.88,252.54,252.68,5311.0
2017-05-24 13:35:00,252.64,252.7,252.48,252.66,10000.0,252.64,252.7,252.48,252.66,10000.0
2017-05-24 13:40:00,252.69,252.88,252.63,252.87,3467.0,252.69,252.88,252.63,252.87,3467.0
2017-05-24 13:45:00,252.94,252.98,252.79,252.86,10778.0,252.94,252.98,252.79,252.86,10778.0
2017-05-24 13:50:00,252.91,253.42,252.83,253.15,29769.0,252.91,253.42,252.83,253.15,29769.0
2017-05-24 13:55:00,253.16,253.21,252.54,252.57,9689.0,253.16,253.21,252.54,252.57,9689.0
2017-05-24 14:00:00,252.51,252.7,252.41,252.55,25484.0,252.51,252.7,252.41,252.55,25484.0
2017-05-24 14:05:00,252.53,252.64,252.45,252.62,14170.0,252.53,252.64,252.45,252.62,14170.0
2017-05-24 14:10:00,252.59,252.81,252.52,252.75,19180.0,252.59,252.81,252.52,252.75,19180.0
2017-05-24 14:15:00,252.75,252.75,252.49,252.68,7792.0,252.75,252.75,252.49,252.68,7792.0
2017-05-24 14:20:00,252.72,252.97,252.62,252.88,12630.0,252.72,252.97,252.62,252.88,12630.0
2017-05-24 14:25:00,252.87,252.92,252.7,252.82,8213.0,252.87,252.92,252.7,252.82,8213.0
2017-05-24 14:30:00,252.82,252.88,252.61,252.68,7250.0,252.82,252.88,252.61,252.68,7250.0
2017-05-24 14:35:00,252.68,252.9,252.66,252.72,10495.0,252.68,252.9,252.66,252.72,10495.0
2017-05-24 14:40:00,252.75,252.82,252.58,252.6,8339.0,252.75,252.82,252.58,252.6,8339.0
2017-05-24 14:45:00,252.64,252.77,252.54,252.59,5423.0,252.64,252.77,252.54,252.59,5423.0
2017-05-24 14:50:00,252.59,252.77,252.58,252.73,3700.0,252.59,252.77,252.58,252.73,3700.0
2017-05-24 14:55:00,252.74,253.07,252.68,253.05,8750.0,252.74,253.07,252.68,253.05,8750.0
2017-05-24 15:00:00,253.05,253.63,253.05,253.54,14746.0,253.05,253.63,253.05,253.54,14746.0
2017-05-24 15:05:00,253.53,253.84,253.51,253.71,17745.0,253.53,253.84,253.51,253.71,17745.0
2017-05-24 15:10:00,253.7,253.76,253.52,253.52,12645.0,253.7,253.76,253.52,253.52,12645.0
2017-05-24 15:15:00,253.52,253.92,253.5,253.73,28275.0,253.52,253.92,253.5,253.73,28275.0
2017-05-24 15:20:00,253.73,253.88,253.69,253.72,18198.0,253.73,253.88,253.69,253.72,18198.0
2017-05-24 15:25:00,253.7,253.72,253.34,253.34,14770.0,253.7,253.72,253.34,253.34,14770.0
2017-05-24 15:30:00,253.37,253.54,253.33,253.47,13470.0,253.37,253.54,253.33,253.47,13470.0
2017-05-24 15:35:00,253.51,253.78,253.51,253.69,17328.0,253.51,253.78,253.51,253.69,17328.0
2017-05-24 15:40:00,253.69,254.13,253.66,254.06,16946.0,253.69,254.13,253.66,254.06,16946.0
2017-05-24 15:45:00,254.02,254.06,253.62,253.62,20463.0,254.02,254.06,253.62,253.62,20463.0
2017-05-24 15:50:00,253.66,253.81,253.16,253.37,44779.0,253.66,253.81,253.16,253.37,44779.0
2017-05-24 15:55:00,253.38,253.51,253.18,253.34,49440.0,253.38,253.51,253.18,253.34,49440.0
2017-05-25 09:30:00,252.65,253.55,252.26,253.07,29750.0,252.65,253.55,252.26,253.07,29750.0
2017-05-25 09:35:00,253.08,253.69,253.08,253.17,8067.0,253.08,253.69,253.08,253.17,8067.0
2017-05-25 09:40:00,253.23,253.28,252.96,253.28,8723.0,253.23,253.28,252.96,253.28,8723.0
2017-05-25 09:45:00,253.67,253.97,253.28,253.95,12306.0,253.67,253.97,253.28,253.95,12306.0
2017-05-25 09:50:00,253.94,254.37,253.83,254.37,16643.0,253.94,254.37,253.83,254.37,16643.0
2017-05-25 09:55:00,254.22,254.45,253.75,254.11,14800.0,254.22,254.45,253.75,254.11,14800.0
2017-05-25 10:00:00,253.86,253.92,253.31,253.67,12859.0,253.86,253.92,253.31,253.67,12859.0
2017-05-25 10:05:00,253.6,253.6,253.17,253.44,18489.0,253.6,253.6,253.17,253.44,18489.0
2017-05-25 10:10:00,253.41,253.71,253.3,253.34,14515.0,253.41,253.71,253.3,253.34,14515.0
2017-05-25 10:15:00,253.46,253.69,253.12,253.2,16506.0,253.46,253.69,253.12,253.2,16506.0
2017-05-25 10:20:00,253.16,253.63,252.78,253.13,14621.0,253.16,253.63,252.78,253.13,14621.0
2017-05-25 10:25:00,253.15,253.58,253.15,253.47,10408.0,253.15,253.58,253.15,253.47,10408.0
2017-05-25 10:30:00,253.47,253.82,253.46,253.63,7650.0,253.47,253.82,253.46,253.63,7650.0
2017-05-25 10:35:00,253.58,253.8,253.17,253.77,19977.0,253.58,253.8,253.17,253.77,19977.0
2017-05-25 10:40:00,253.77,253.88,253.3,253.37,6900.0,253.77,253.88,253.3,253.37,6900.0
2017-05-25 10:45:00,253.43,253.51,253.07,253.1,8310.0,253.43,253.51,253.07,253.1,8310.0
2017-05-25 10:50:00,253.09,253.59,253.09,253.54,22594.0,253.09,253.59,253.09,253.54,22594.0
2017-05-25 10:55:00,253.54,253.84,253.41,253.41,11509.0,253.54,253.84,253.41,253.41,11509.0
2017-05-25 11:00:00,253.43,253.54,253.16,253.33,25500.0,253.43,253.54,253.16,253.33,25500.0
2017-05-25 11:05:00,253.28,253.72,253.22,253.72,12510.0,253.28,253.72,253.22,253.72,12510.0
2017-05-25 11:10:00,253.77,254.02,253.67,254.0,9960.0,253.77,254.02,253.67,254.0,9960.0
2017-05-25 11:15:00,254.06,254.41,254.01,254.29,17076.0,254.06,254.41,254.01,254.29,17076.0
2017-05-25 11:20:00,254.21,254.36,253.75,253.91,19945.0,254.21,254.36,253.75,253.91,19945.0
2017-05-25 11:25:00,253.91,254.34,253.89,254.21,9200.0,253.91,254.34,253.89,254.21,9200.0
2017-05-25 11:30:00,254.27,254.33,254.13,254.29,4090.0,254.27,254.33,254.13,254.29,4090.0
2017-05-25 11:35:00,254.29,254.29,253.9,254.12,17222.0,254.29,254.29,253.9,254.12,17222.0
2017-05-25 11:40:00,254.07,254.16,253.87,254.16,5905.0,254.07,254.16,253.87,254.16,5905.0
2017-05-25 11:45:00,254.13,254.33,254.02,254.18,12636.0,254.13,254.33,254.02,254.18,12636.0
2017-05-25 11:50:00,254.18,254.43,254.18,254.32,6013.0,254.18,254.43,254.18,254.32,6013.0
2017-05-25 11:55:00,254.32,254.4,254.25,254.33,7128.0,254.32,254.4,254.25,254.33,7128.0
2017-05-25 12:00:00,254.3,254.32,254.16,254.2,11134.0,254.3,254.32,254.16,254.2,11134.0
2017-05-25 12:05:00,254.2,254.33,254.11,254.19,10400.0,254.2,254.33,254.11,254.19,10400.0
2017-05-25 12:10:00,254.17,254.19,254.01,254.12,5691.0,254.17,254.19,254.01,254.12,5691.0
2017-05-25 12:15:00,254.1,254.28,254.09,254.21,4450.0,254.1,254.28,254.09,254.21,4450.0
2017-05-25 12:20:00,254.2,254.33,254.15,254.33,4000.0,254.2,254.33,254.15,254.33,4000.0
2017-05-25 12:25:00,254.3,254.31,253.86,253.86,10087.0,254.3,254.31,253.86,253.86,10087.0
2017-05-25 12:30:00,253.81,253.81,253.34,253.34,5800.0,253.81,253.81,253.34,253.34,5800.0
2017-05-25 12:35:00,253.37,253.6,253.37,253.51,3900.0,253.37,253.6,253.37,253.51,3900.0
2017-05-25 12:40:00,253.51,253.77,253.5,253.73,4420.0,253.51,253.77,253.5,253.73,4420.0
2017-05-25 12:45:00,253.68,253.72,253.55,253.65,5600.0,253.68,253.72,253.55,253.65,5600.0
2017-05-25 12:50:00,253.63,253.8,253.53,253.62,8238.0,253.63,253.8,253.53,253.62,8238.0
2017-05-25 12:55:00,253.7,253.79,253.52,253.66,4900.0,253.7,253.79,253.52,253.66,4900.0
2017-05-25 13:00:00,253.62,253.8,253.59,253.75,2650.0,253.62,253.8,253.59,253.75,2650.0
2017-05-25 13:05:00,253.78,253.91,253.59,253.7,6352.0,253.78,253.91,253.59,253.7,6352.0
2017-05-25 13:10:00,253.68,253.9,253.62,253.78,10854.0,253.68,253.9,253.62,253.78,10854.0
2017-05-25 13:15:00,253.79,253.89,253.77,253.88,1900.0,253.79,253.89,253.77,253.88,1900.0
2017-05-25 13:20:00,253.88,254.0,253.73,253.82,8150.0,253.88,254.0,253.73,253.82,8150.0
2017-05-25 13:25:00,253.78,253.85,253.75,253.83,8000.0,253.78,253.85,253.75,253.83,8000.0
2017-05-25 13:30:00,253.82,253.94,253.78,253.94,7563.0,253.82,253.94,253.78,253.94,7563.0
2017-05-25 13:35:00,253.94,254.35,253.94,254.27,18150.0,253.94,254.35,253.94,254.27,18150.0
2017-05-25 13:40:00,254.27,254.29,254.08,254.14,19864.0,254.27,254.29,254.08,254.14,19864.0
2017-05-25 13:45:00,254.11,254.19,253.82,253.99,7900.0,254.11,254.19,253.82,253.99,7900.0
2017-05-25 13:50:00,253.96,254.03,253.88,253.95,7760.0,253.96,254.03,253.88,253.95,7760.0
2017-05-25 13:55:00,254.01,254.15,253.98,254.15,6232.0,254.01,254.15,253.98,254.15,6232.0
2017-05-25 14:00:00,254.09,254.09,253.78,253.92,7744.0,254.09,254.09,253.78,253.92,7744.0
2017-05-25 14:05:00,253.9,254.09,253.87,253.97,13280.0,253.9,254.09,253.87,253.97,13280.0
2017-05-25 14:10:00,253.93,254.18,253.9,254.18,9003.0,253.93,254.18,253.9,254.18,9003.0
2017-05-25 14:15:00,254.15,254.16,253.9,253.99,12340.0,254.15,254.16,253.9,253.99,12340.0
2017-05-25 14:20:00,253.95,254.16,253.93,254.16,17055.0,253.95,254.16,253.93,254.16,17055.0
2017-05-25 14:25:00,254.07,254.11,253.84,253.86,29832.0,254.07,254.11,253.84,253.86,29832.0
2017-05-25 14:30:00,253.87,253.89,253.5,253.71,13905.0,253.87,253.89,253.5,253.71,13905.0
2017-05-25 14:35:00,253.77,253.85,253.69,253.77,10978.0,253.77,253.85,253.69,253.77,10978.0
2017-05-25 14:40:00,253.75,253.83,253.38,253.66,13995.0,253.75,253.83,253.38,253.66,13995.0
2017-05-25 14:45:00,253.67,253.74,253.53,253.61,14175.0,253.67,253.74,253.53,253.61,14175.0
2017-05-25 14:50:00,253.54,253.69,253.53,253.64,4400.0,253.54,253.69,253.53,253.64,4400.0
2017-05-25 14:55:00,253.6,253.78,253.53,253.67,14706.0,253.6,253.78,253.53,253.67,14706.0
2017-05-25 15:00:00,253.66,253.7,253.36,253.59,6473.0,253.66,253.7,253.36,253.59,6473.0
2017-05-25 15:05:00,253.54,253.66,253.36,253.66,10756.0,253.54,253.66,253.36,253.66,10756.0
2017-05-25 15:10:00,253.67,253.75,253.53,253.57,9235.0,253.67,253.75,253.53,253.57,9235.0
2017-05-25 15:15:00,253.57,253.64,253.34,253.38,11556.0,253.57,253.64,253.34,253.38,11556.0
2017-05-25 15:20:00,253.35,253.36,253.13,253.19,13425.0,253.35,253.36,253.13,253.19,13425.0
2017-05-25 15:25:00,253.21,253.21,253.04,253.06,20674.0,253.21,253.21,253.04,253.06,20674.0
2017-05-25 15:30:00,253.07,253.4,252.82,253.27,22180.0,253.07,253.4,252.82,253.27,22180.0
2017-05-25 15:35:00,253.28,253.34,253.22,253.3,11435.0,253.28,253.34,253.22,253.3,11435.0
2017-05-25 15:40:00,253.3,253.48,253.21,253.29,11635.0,253.3,253.48,253.21,253.29,11635.0
2017-05-25 15:45:00,253.26,253.61,253.0,253.21,27759.0,253.26,253.61,253.0,253.21,27759.0
2017-05-25 15:50:00,253.24,253.24,252.0,252.73,83158.0,253.24,253.24,252.0,252.73,83158.0
2017-05-25 15:55:00,252.74,253.11,252.73,253.01,97941.0,252.74,253.11,252.73,253.01,97941.0
2017-05-26 09:30:00,252.59,252.84,252.3,252.37,16557.0,252.59,252.84,252.3,252.37,16557.0
2017-05-26 09:35:00,252.38,252.53,252.05,252.4,9598.0,252.38,252.53,252.05,252.4,9598.0
2017-05-26 09:40:00,252.4,252.74,252.19,252.47,11642.0,252.4,252.74,252.19,252.47,11642.0
2017-05-26 09:45:00,252.4,252.66,251.78,252.44,17540.0,252.4,252.66,251.78,252.44,17540.0
2017-05-26 09:50:00,252.51,252.9,252.37,252.85,4900.0,252.51,252.9,252.37,252.85,4900.0
2017-05-26 09:55:00,252.87,253.39,252.78,253.01,10004.0,252.87,253.39,252.78,253.01,10004.0
2017-05-26 10:00:00,253.01,253.02,252.37,252.6,4998.0,253.01,253.02,252.37,252.6,4998.0
2017-05-26 10:05:00,252.67,252.99,252.5,252.99,6641.0,252.67,252.99,252.5,252.99,6641.0
2017-05-26 10:10:00,252.98,252.98,252.5,252.55,7033.0,252.98,252.98,252.5,252.55,7033.0
2017-05-26 10:15:00,252.54,252.94,252.5,252.94,16896.0,252.54,252.94,252.5,252.94,16896.0
2017-05-26 10:20:00,252.96,253.03,252.67,252.77,1600.0,252.96,253.03,252.67,252.77,1600.0
2017-05-26 10:25:00,252.66,252.89,252.5,252.5,5893.0,252.66,252.89,252.5,252.5,5893.0
2017-05-26 10:30:00,252.59,252.73,252.5,252.5,8200.0,252.59,252.73,252.5,252.5,8200.0
2017-05-26 10:35:00,252.53,252.56,252.26,252.5,6644.0,252.53,252.56,252.26,252.5,6644.0
2017-05-26 10:40:00,252.51,252.51,252.25,252.43,9250.0,252.51,252.51,252.25,252.43,9250.0
2017-05-26 10:45:00,252.4,252.77,252.37,252.72,9200.0,252.4,252.77,252.37,252.72,9200.0
2017-05-26 10:50:00,252.77,252.82,252.53,252.53,4798.0,252.77,252.82,252.53,252.53,4798.0
2017-05-26 10:55:00,252.53,252.76,252.43,252.6,5900.0,252.53,252.76,252.43,252.6,5900.0
2017-05-26 11:00:00,252.66,252.81,252.61,252.81,5400.0,252.66,252.81,252.61,252.81,5400.0
2017-05-26 11:05:00,252.78,252.89,252.76,252.89,4800.0,252.78,252.89,252.76,252.89,4800.0
2017-05-26 11:10:00,252.89,253.06,252.84,252.9,6570.0,252.89,253.06,252.84,252.9,6570.0
2017-05-26 11:15:00,252.89,253.19,252.89,253.01,9684.0,252.89,253.19,252.89,253.01,9684.0
2017-05-26 11:20:00,252.97,253.17,252.83,252.89,6540.0,252.97,253.17,252.83,252.89,6540.0
2017-05-26 11:25:00,252.84,253.07,252.83,253.06,3171.0,252.84,253.07,252.83,253.06,3171.0
2017-05-26 11:30:00,253.01,253.28,253.01,253.28,6482.0,253.01,253.28,253.01,253.28,6482.0
2017-05-26 11:35:00,253.3,253.62,253.23,253.35,8377.0,253.3,253.62,253.23,253.35,8377.0
2017-05-26 11:40:00,253.32,253.41,253.21,253.37,3569.0,253.32,253.41,253.21,253.37,3569.0
2017-05-26 11:45:00,253.3,253.3,252.88,253.13,4362.0,253.3,253.3,252.88,253.13,4362.0
2017-05-26 11:50:00,253.13,253.32,252.98,253.21,3300.0,253.13,253.32,252.98,253.21,3300.0
2017-05-26 11:55:00,253.13,253.24,253.01,253.01,4722.0,253.13,253.24,253.01,253.01,4722.0
2017-05-26 12:00:00,252.99,253.09,252.84,253.0,8625.0,252.99,253.09,252.84,253.0,8625.0
2017-05-26 12:05:00,253.0,253.21,252.99,253.18,3700.0,253.0,253.21,252.99,253.18,3700.0
2017-05-26 12:10:00,253.12,253.18,253.06,253.11,3800.0,253.12,253.18,253.06,253.11,3800.0
2017-05-26 12:15:00,253.09,253.34,253.09,253.34,4400.0,253.09,253.34,253.09,253.34,4400.0
2017-05-26 12:20:00,253.38,253.38,253.21,253.32,9480.0,253.38,253.38,253.21,253.32,9480.0
2017-05-26 12:25:00,253.28,253.51,253.28,253.42,8700.0,253.28,253.51,253.28,253.42,8700.0
2017-05-26 12:30:00,253.39,253.39,253.22,253.28,4200.0,253.39,253.39,253.22,253.28,4200.0
2017-05-26 12:35:00,253.21,253.21,253.02,253.08,3706.0,253.21,253.21,253.02,253.08,3706.0
2017-05-26 12:40:00,253.08,253.15,252.97,252.97,3920.0,253.08,253.15,252.97,252.97,3920.0
2017-05-26 12:45:00,252.94,253.06,252.94,253.05,2400.0,252.94,253.06,252.94,253.05,2400.0
2017-05-26 12:50:00,253.1,253.1,252.93,252.93,3127.0,253.1,253.1,252.93,252.93,3127.0
2017-05-26 12:55:00,252.93,252.93,252.75,252.77,4815.0,252.93,252.93,252.75,252.77,4815.0
2017-05-26 13:00:00,252.77,252.84,252.65,252.68,3794.0,252.77,252.84,252.65,252.68,3794.0
2017-05-26 13:05:00,252.69,252.78,252.65,252.73,3900.0,252.69,252.78,252.65,252.73,3900.0
2017-05-26 13:10:00,252.76,252.76,252.66,252.71,1900.0,252.76,252.76,252.66,252.71,1900.0
2017-05-26 13:15:00,252.67,252.75,252.67,252.71,1900.0,252.67,252.75,252.67,252.71,1900.0
2017-05-26 13:20:00,252.7,252.7,252.51,252.59,4550.0,252.7,252.7,252.51,252.59,4550.0
2017-05-26 13:25:00,252.59,252.64,252.5,252.5,6017.0,252.59,252.64,252.5,252.5,6017.0
2017-05-26 13:30:00,252.56,252.61,252.5,252.6,5189.0,252.56,252.61,252.5,252.6,5189.0
2017-05-26 13:35:00,252.57,252.73,252.5,252.66,5107.0,252.57,252.73,252.5,252.66,5107.0
2017-05-26 13:40:00,252.66,252.71,252.52,252.71,3507.0,252.66,252.71,252.52,252.71,3507.0
2017-05-26 13:45:00,252.64,252.7,252.53,252.54,2935.0,252.64,252.7,252.53,252.54,2935.0
2017-05-26 13:50:00,252.54,252.56,252.22,252.22,6761.0,252.54,252.56,252.22,252.22,6761.0
2017-05-26 13:55:00,252.19,252.31,252.11,252.22,5907.0,252.19,252.31,252.11,252.22,5907.0
2017-05-26 14:00:00,252.23,252.27,252.17,252.18,5644.0,252.23,252.27,252.17,252.18,5644.0
2017-05-26 14:05:00,252.18,252.3,252.16,252.28,4269.0,252.18,252.3,252.16,252.28,4269.0
2017-05-26 14:10:00,252.23,252.29,252.12,252.16,4400.0,252.23,252.29,252.12,252.16,4400.0
2017-05-26 14:15:00,252.17,252.3,252.16,252.24,4934.0,252.17,252.3,252.16,252.24,4934.0
2017-05-26 14:20:00,252.17,252.2,252.09,252.13,5976.0,252.17,252.2,252.09,252.13,5976.0
2017-05-26 14:25:00,252.06,252.13,251.8,251.8,5133.0,252.06,252.13,251.8,251.8,5133.0
2017-05-26 14:30:00,251.8,251.8,251.5,251.51,5300.0,251.8,251.8,251.5,251.51,5300.0
2017-05-26 14:35:00,251.55,251.65,251.42,251.51,10114.0,251.55,251.65,251.42,251.51,10114.0
2017-05-26 14:40:00,251.47,251.65,251.44,251.51,5626.0,251.47,251.65,251.44,251.51,5626.0
2017-05-26 14:45:00,251.56,251.56,251.38,251.38,3700.0,251.56,251.56,251.38,251.38,3700.0
2017-05-26 14:50:00,251.37,251.41,251.03,251.03,13499.0,251.37,251.41,251.03,251.03,13499.0
2017-05-26 14:55:00,251.02,251.24,250.86,251.23,9222.0,251.02,251.24,250.86,251.23,9222.0
2017-05-26 15:00:00,251.24,251.31,251.09,251.31,7158.0,251.24,251.31,251.09,251.31,7158.0
2017-05-26 15:05:00,251.32,251.49,251.25,251.3,7450.0,251.32,251.49,251.25,251.3,7450.0
2017-05-26 15:10:00,251.31,251.35,251.27,251.34,5100.0,251.31,251.35,251.27,251.34,5100.0
2017-05-26 15:15:00,251.34,251.45,251.31,251.36,4899.0,251.34,251.45,251.31,251.36,4899.0
2017-05-26 15:20:00,251.35,251.35,251.16,251.2,14589.0,251.35,251.35,251.16,251.2,14589.0
2017-05-26 15:25:00,251.3,251.7,251.28,251.67,11310.0,251.3,251.7,251.28,251.67,11310.0
2017-05-26 15:30:00,251.63,251.66,251.4,251.4,7018.0,251.63,251.66,251.4,251.4,7018.0
2017-05-26 15:35:00,251.33,251.36,250.99,251.16,11042.0,251.33,251.36,250.99,251.16,11042.0
2017-05-26 15:40:00,251.16,251.19,250.51,250.64,32946.0,251.16,251.19,250.51,250.64,32946.0
2017-05-26 15:45:00,250.73,250.91,250.63,250.76,19388.0,250.73,250.91,250.63,250.76,19388.0
2017-05-26 15:50:00,250.73,250.86,250.67,250.78,24771.0,250.73,250.86,250.67,250.78,24771.0
2017-05-26 15:55:00,250.78,250.91,250.68,250.78,40042.0,250.78,250.91,250.68,250.78,40042.0
2017-05-30 09:30:00,250.4,251.55,250.0,250.0,17401.0,250.4,251.55,250.0,250.0,17401.0
2017-05-30 09:35:00,250.01,250.87,250.01,250.2,8873.0,250.01,250.87,250.01,250.2,8873.0
2017-05-30 09:40:00,250.17,250.17,249.58,249.89,12765.0,250.17,250.17,249.58,249.89,12765.0
2017-05-30 09:45:00,250.05,250.05,249.42,249.48,21347.0,250.05,250.05,249.42,249.48,21347.0
2017-05-30 09:50:00,249.37,249.85,249.1,249.78,19578.0,249.37,249.85,249.1,249.78,19578.0
2017-05-30 09:55:00,249.73,249.78,249.12,249.16,10625.0,249.73,249.78,249.12,249.16,10625.0
2017-05-30 10:00:00,249.15,249.55,249.05,249.06,11938.0,249.15,249.55,249.05,249.06,11938.0
2017-05-30 10:05:00,249.21,249.33,249.17,249.23,6400.0,249.21,249.33,249.17,249.23,6400.0
2017-05-30 10:10:00,249.24,249.25,248.83,248.99,9577.0,249.24,249.25,248.83,248.99,9577.0
2017-05-30 10:15:00,249.03,249.27,248.95,249.13,4900.0,249.03,249.27,248.95,249.13,4900.0
2017-05-30 10:20:00,249.08,249.12,248.56,248.73,11477.0,249.08,249.12,248.56,248.73,11477.0
2017-05-30 10:25:00,248.56,248.94,248.52,248.77,12292.0,248.56,248.94,248.52,248.77,12292.0
2017-05-30 10:30:00,248.99,249.38,248.89,249.15,4781.0,248.99,249.38,248.89,249.15,4781.0
2017-05-30 10:35:00,249.15,249.52,249.09,249.28,18016.0,249.15,249.52,249.09,249.28,18016.0
2017-05-30 10:40:00,249.35,249.35,249.16,249.25,5725.0,249.35,249.35,249.16,249.25,5725.0
2017-05-30 10:45:00,249.29,249.47,249.09,249.1,9372.0,249.29,249.47,249.09,249.1,9372.0
2017-05-30 10:50:00,249.16,249.16,248.62,248.64,6717.0,249.16,249.16,248.62,248.64,6717.0
2017-05-30 10:55:00,248.57,249.01,248.57,248.72,10045.0,248.57,249.01,248.57,248.72,10045.0
2017-05-30 11:00:00,248.64,248.79,248.58,248.58,9901.0,248.64,248.79,248.58,248.58,9901.0
2017-05-30 11:05:00,248.61,248.7,248.5,248.58,8803.0,248.61,248.7,248.5,248.58,8803.0
2017-05-30 11:10:00,248.62,248.76,248.42,248.69,11407.0,248.62,248.76,248.42,248.69,11407.0
2017-05-30 11:15:00,248.66,248.66,248.34,248.4,10830.0,248.66,248.66,248.34,248.4,10830.0
2017-05-30 11:20:00,248.39,248.63,248.3,248.46,14350.0,248.39,248.63,248.3,248.46,14350.0
2017-05-30 11:25:00,248.36,248.36,247.82,247.82,12801.0,248.36,248.36,247.82,247.82,12801.0
2017-05-30 11:30:00,247.87,248.15,247.79,248.13,7819.0,247.87,248.15,247.79,248.13,7819.0
2017-05-30 11:35:00,248.04,248.12,247.68,247.68,7000.0,248.04,248.12,247.68,247.68,7000.0
2017-05-30 11:40:00,247.58,247.86,247.52,247.52,7300.0,247.58,247.86,247.52,247.52,7300.0
2017-05-30 11:45:00,247.51,247.9,247.47,247.85,11858.0,247.51,247.9,247.47,247.85,11858.0
2017-05-30 11:50:00,247.79,247.86,247.55,247.55,2000.0,247.79,247.86,247.55,247.55,2000.0
2017-05-30 11:55:00,247.55,247.77,247.12,247.71,9766.0,247.55,247.77,247.12,247.71,9766.0
2017-05-30 12:00:00,247.68,247.88,247.47,247.47,4313.0,247.68,247.88,247.47,247.47,4313.0
2017-05-30 12:05:00,247.41,247.65,247.2,247.65,5415.0,247.41,247.65,247.2,247.65,5415.0
2017-05-30 12:10:00,247.68,247.9,247.67,247.81,1100.0,247.68,247.9,247.67,247.81,1100.0
2017-05-30 12:15:00,247.83,247.91,247.69,247.78,4170.0,247.83,247.91,247.69,247.78,4170.0
2017-05-30 12:20:00,247.84,247.95,247.63,247.95,6008.0,247.84,247.95,247.63,247.95,6008.0
2017-05-30 12:25:00,248.02,248.19,247.86,247.98,5992.0,248.02,248.19,247.86,247.98,5992.0
2017-05-30 12:30:00,247.94,248.0,247.63,247.63,4369.0,247.94,248.0,247.63,247.63,4369.0
2017-05-30 12:35:00,247.63,247.82,247.5,247.5,3261.0,247.63,247.82,247.5,247.5,3261.0
2017-05-30 12:40:00,247.51,247.65,247.44,247.54,2600.0,247.51,247.65,247.44,247.54,2600.0
2017-05-30 12:45:00,247.51,247.54,247.38,247.38,1919.0,247.51,247.54,247.38,247.38,1919.0
2017-05-30 12:50:00,247.43,247.49,247.23,247.39,5505.0,247.43,247.49,247.23,247.39,5505.0
2017-05-30 12:55:00,247.39,247.39,247.22,247.32,1700.0,247.39,247.39,247.22,247.32,1700.0
2017-05-30 13:00:00,247.31,247.56,247.26,247.39,7838.0,247.31,247.56,247.26,247.39,7838.0
2017-05-30 13:05:00,247.39,247.64,247.38,247.48,3585.0,247.39,247.64,247.38,247.48,3585.0
2017-05-30 13:10:00,247.46,247.71,247.41,247.71,3950.0,247.46,247.71,247.41,247.71,3950.0
2017-05-30 13:15:00,247.61,247.75,247.51,247.74,4385.0,247.61,247.75,247.51,247.74,4385.0
2017-05-30 13:20:00,247.73,247.74,247.54,247.62,3000.0,247.73,247.74,247.54,247.62,3000.0
2017-05-30 13:25:00,247.54,247.54,247.34,247.4,1769.0,247.54,247.54,247.34,247.4,1769.0
2017-05-30 13:30:00,247.31,247.4,247.15,247.38,5920.0,247.31,247.4,247.15,247.38,5920.0
2017-05-30 13:35:00,247.39,247.39,247.23,247.34,4106.0,247.39,247.39,247.23,247.34,4106.0
2017-05-30 13:40:00,247.24,247.36,247.2,247.35,3965.0,247.24,247.36,247.2,247.35,3965.0
2017-05-30 13:45:00,247.4,247.46,247.25,247.26,2503.0,247.4,247.46,247.25,247.26,2503.0
2017-05-30 13:50:00,247.25,247.34,247.14,247.14,6625.0,247.25,247.34,247.14,247.14,6625.0
2017-05-30 13:55:00,247.08,247.31,247.06,247.08,19097.0,247.08,247.31,247.06,247.08,19097.0
2017-05-30 14:00:00,247.07,247.24,247.06,247.15,7306.0,247.07,247.24,247.06,247.15,7306.0
2017-05-30 14:05:00,247.15,247.22,247.0,247.03,3600.0,247.15,247.22,247.0,247.03,3600.0
2017-05-30 14:10:00,247.08,247.17,246.84,247.04,12084.0,247.08,247.17,246.84,247.04,12084.0
2017-05-30 14:15:00,247.04,247.15,246.99,247.06,5379.0,247.04,247.15,246.99,247.06,5379.0
2017-05-30 14:20:00,247.06,247.19,246.97,247.0,10817.0,247.06,247.19,246.97,247.0,10817.0
2017-05-30 14:25:00,246.98,247.03,246.77,246.77,6648.0,246.98,247.03,246.77,246.77,6648.0
2017-05-30 14:30:00,246.7,247.05,246.7,247.03,10775.0,246.7,247.05,246.7,247.03,10775.0
2017-05-30 14:35:00,246.88,246.88,246.57,246.71,6600.0,246.88,246.88,246.57,246.71,6600.0
2017-05-30 14:40:00,246.7,246.83,246.66,246.67,5700.0,246.7,246.83,246.66,246.67,5700.0
2017-05-30 14:45:00,246.71,247.01,246.66,246.83,9211.0,246.71,247.01,246.66,246.83,9211.0
2017-05-30 14:50:00,246.81,247.0,246.81,246.88,8100.0,246.81,247.0,246.81,246.88,8100.0
2017-05-30 14:55:00,246.8,246.98,246.7,246.98,6525.0,246.8,246.98,246.7,246.98,6525.0
2017-05-30 15:00:00,246.98,247.2,246.98,247.17,10600.0,246.98,247.2,246.98,247.17,10600.0
2017-05-30 15:05:00,247.21,247.83,247.21,247.83,10529.0,247.21,247.83,247.21,247.83,10529.0
2017-05-30 15:10:00,247.75,247.8,247.61,247.74,10765.0,247.75,247.8,247.61,247.74,10765.0
2017-05-30 15:15:00,247.74,247.8,247.57,247.63,17429.0,247.74,247.8,247.57,247.63,17429.0
2017-05-30 15:20:00,247.58,247.64,247.44,247.46,21141.0,247.58,247.64,247.44,247.46,21141.0
2017-05-30 15:25:00,247.47,247.47,247.23,247.31,21675.0,247.47,247.47,247.23,247.31,21675.0
2017-05-30 15:30:00,247.35,247.35,246.8,246.87,21517.0,247.35,247.35,246.8,246.87,21517.0
2017-05-30 15:35:00,246.87,247.02,246.71,246.83,16651.0,246.87,247.02,246.71,246.83,16651.0
2017-05-30 15:40:00,246.81,246.81,246.57,246.57,20832.0,246.81,246.81,246.57,246.57,20832.0
2017-05-30 15:45:00,246.55,247.72,246.55,246.81,29796.0,246.55,247.72,246.55,246.81,29796.0
2017-05-30 15:50:00,247.17,247.41,246.47,246.5,74529.0,247.17,247.41,246.47,246.5,74529.0
2017-05-30 15:55:00,246.48,246.53,246.34,246.5,66563.0,246.48,246.53,246.34,246.5,66563.0
2017-05-31 09:30:00,247.26,247.31,246.6,246.65,18456.0,247.26,247.31,246.6,246.65,18456.0
2017-05-31 09:35:00,246.58,247.41,246.57,247.1,13641.0,246.58,247.41,246.57,247.1,13641.0
2017-05-31 09:40:00,246.91,247.36,246.74,246.84,10981.0,246.91,247.36,246.74,246.84,10981.0
2017-05-31 09:45:00,246.91,246.96,245.9,245.92,21585.0,246.91,246.96,245.9,245.92,21585.0
2017-05-31 09:50:00,246.04,246.46,246.0,246.0,9800.0,246.04,246.46,246.0,246.0,9800.0
2017-05-31 09:55:00,246.08,246.18,245.07,245.27,24142.0,246.08,246.18,245.07,245.27,24142.0
2017-05-31 10:00:00,245.15,245.36,244.79,245.28,22732.0,245.15,245.36,244.79,245.28,22732.0
2017-05-31 10:05:00,245.19,246.3,245.19,246.11,27254.0,245.19,246.3,245.19,246.11,27254.0
2017-05-31 10:10:00,246.14,246.21,245.49,245.82,21688.0,246.14,246.21,245.49,245.82,21688.0
2017-05-31 10:15:00,245.72,245.8,245.44,245.45,5600.0,245.72,245.8,245.44,245.45,5600.0
2017-05-31 10:20:00,245.44,245.45,244.94,245.12,6220.0,245.44,245.45,244.94,245.12,6220.0
2017-05-31 10:25:00,245.15,245.36,245.11,245.23,6542.0,245.15,245.36,245.11,245.23,6542.0
2017-05-31 10:30:00,245.33,245.33,244.73,245.0,13195.0,245.33,245.33,244.73,245.0,13195.0
2017-05-31 10:35:00,245.09,245.27,245.06,245.23,4812.0,245.09,245.27,245.06,245.23,4812.0
2017-05-31 10:40:00,245.27,245.42,244.81,244.82,11235.0,245.27,245.42,244.81,244.82,11235.0
2017-05-31 10:45:00,244.76,244.82,244.35,244.4,11200.0,244.76,244.82,244.35,244.4,11200.0
2017-05-31 10:50:00,244.28,245.08,244.28,245.08,9561.0,244.28,245.08,244.28,245.08,9561.0
2017-05-31 10:55:00,245.06,245.07,244.28,244.28,12739.0,245.06,245.07,244.28,244.28,12739.0
2017-05-31 11:00:00,244.4,245.18,244.36,245.18,20624.0,244.4,245.18,244.36,245.18,20624.0
2017-05-31 11:05:00,244.92,245.52,244.9,245.22,5095.0,244.92,245.52,244.9,245.22,5095.0
2017-05-31 11:10:00,245.24,245.43,245.07,245.15,17935.0,245.24,245.43,245.07,245.15,17935.0
2017-05-31 11:15:00,245.23,245.34,244.92,245.34,7500.0,245.23,245.34,244.92,245.34,7500.0
2017-05-31 11:20:00,245.33,245.53,245.16,245.25,6503.0,245.33,245.53,245.16,245.25,6503.0
2017-05-31 11:25:00,245.34,245.47,244.72,244.95,17831.0,245.34,245.47,244.72,244.95,17831.0
2017-05-31 11:30:00,244.96,244.96,244.46,244.46,11900.0,244.96,244.96,244.46,244.46,11900.0
2017-05-31 11:35:00,244.46,244.85,244.45,244.47,11485.0,244.46,244.85,244.45,244.47,11485.0
2017-05-31 11:40:00,244.5,245.48,244.5,245.42,22442.0,244.5,245.48,244.5,245.42,22442.0
2017-05-31 11:45:00,245.36,245.45,245.06,245.06,4000.0,245.36,245.45,245.06,245.06,4000.0
2017-05-31 11:50:00,245.14,245.27,244.89,245.27,4400.0,245.14,245.27,244.89,245.27,4400.0
2017-05-31 11:55:00,245.33,245.36,245.11,245.3,7596.0,245.33,245.36,245.11,245.3,7596.0
2017-05-31 12:00:00,245.3,245.37,245.03,245.18,5248.0,245.3,245.37,245.03,245.18,5248.0
2017-05-31 12:05:00,245.25,245.51,245.21,245.3,7524.0,245.25,245.51,245.21,245.3,7524.0
2017-05-31 12:10:00,245.32,245.47,245.23,245.38,6284.0,245.32,245.47,245.23,245.38,6284.0
2017-05-31 12:15:00,245.29,245.47,245.2,245.43,5467.0,245.29,245.47,245.2,245.43,5467.0
2017-05-31 12:20:00,245.37,245.37,245.08,245.08,3825.0,245.37,245.37,245.08,245.08,3825.0
2017-05-31 12:25:00,245.08,245.13,244.87,244.87,4100.0,245.08,245.13,244.87,244.87,4100.0
2017-05-31 12:30:00,244.94,245.64,244.89,245.64,17700.0,244.94,245.64,244.89,245.64,17700.0
2017-05-31 12:35:00,245.66,245.66,245.1,245.33,11131.0,245.66,245.66,245.1,245.33,11131.0
2017-05-31 12:40:00,245.19,245.42,245.18,245.35,4675.0,245.19,245.42,245.18,245.35,4675.0
2017-05-31 12:45:00,245.42,245.57,245.2,245.3,4103.0,245.42,245.57,245.2,245.3,4103.0
2017-05-31 12:50:00,245.23,245.53,245.23,245.25,5615.0,245.23,245.53,245.23,245.25,5615.0
2017-05-31 12:55:00,245.31,245.41,245.23,245.26,2700.0,245.31,245.41,245.23,245.26,2700.0
2017-05-31 13:00:00,245.07,245.16,244.96,245.0,2817.0,245.07,245.16,244.96,245.0,2817.0
2017-05-31 13:05:00,245.07,245.15,245.0,245.06,3951.0,245.07,245.15,245.0,245.06,3951.0
2017-05-31 13:10:00,245.13,245.44,245.13,245.44,2816.0,245.13,245.44,245.13,245.44,2816.0
2017-05-31 13:15:00,245.44,245.55,245.17,245.21,3620.0,245.44,245.55,245.17,245.21,3620.0
2017-05-31 13:20:00,245.19,245.28,244.94,244.99,7941.0,245.19,245.28,244.94,244.99,7941.0
2017-05-31 13:25:00,245.11,245.18,244.94,245.18,2500.0,245.11,245.18,244.94,245.18,2500.0
2017-05-31 13:30:00,245.28,245.61,245.21,245.46,9628.0,245.28,245.61,245.21,245.46,9628.0
2017-05-31 13:35:00,245.52,245.85,245.48,245.68,16309.0,245.52,245.85,245.48,245.68,16309.0
2017-05-31 13:40:00,245.61,245.72,245.59,245.69,2440.0,245.61,245.72,245.59,245.69,2440.0
2017-05-31 13:45:00,245.68,245.76,245.52,245.56,6180.0,245.68,245.76,245.52,245.56,6180.0
2017-05-31 13:50:00,245.62,245.76,245.53,245.6,6073.0,245.62,245.76,245.53,245.6,6073.0
2017-05-31 13:55:00,245.6,245.65,245.49,245.65,6799.0,245.6,245.65,245.49,245.65,6799.0
2017-05-31 14:00:00,245.65,245.72,245.4,245.4,4900.0,245.65,245.72,245.4,245.4,4900.0
2017-05-31 14:05:00,245.41,245.47,245.07,245.27,11384.0,245.41,245.47,245.07,245.27,11384.0
2017-05-31 14:10:00,245.29,245.29,244.96,245.2,7450.0,245.29,245.29,244.96,245.2,7450.0
2017-05-31 14:15:00,245.18,245.54,245.1,245.54,7811.0,245.18,245.54,245.1,245.54,7811.0
2017-05-31 14:20:00,245.62,245.78,245.53,245.74,5367.0,245.62,245.78,245.53,245.74,5367.0
2017-05-31 14:25:00,245.7,245.78,245.29,245.58,17200.0,245.7,245.78,245.29,245.58,17200.0
2017-05-31 14:30:00,245.61,245.94,245.55,245.74,16024.0,245.61,245.94,245.55,245.74,16024.0
2017-05-31 14:35:00,245.8,246.13,245.72,246.01,7728.0,245.8,246.13,245.72,246.01,7728.0
2017-05-31 14:40:00,246.05,246.4,246.05,246.35,9891.0,246.05,246.4,246.05,246.35,9891.0
2017-05-31 14:45:00,246.38,246.46,246.11,246.29,13738.0,246.38,246.46,246.11,246.29,13738.0
2017-05-31 14:50:00,246.24,246.64,246.22,246.52,15850.0,246.24,246.64,246.22,246.52,15850.0
2017-05-31 14:55:00,246.57,246.63,246.4,246.43,10200.0,246.57,246.63,246.4,246.43,10200.0
2017-05-31 15:00:00,246.46,246.69,246.4,246.49,9489.0,246.46,246.69,246.4,246.49,9489.0
2017-05-31 15:05:00,246.46,246.46,246.22,246.26,12023.0,246.46,246.46,246.22,246.26,12023.0
2017-05-31 15:10:00,246.27,246.4,246.17,246.38,20755.0,246.27,246.4,246.17,246.38,20755.0
2017-05-31 15:15:00,246.32,246.37,246.15,246.21,12763.0,246.32,246.37,246.15,246.21,12763.0
2017-05-31 15:20:00,246.2,246.27,246.01,246.27,8988.0,246.2,246.27,246.01,246.27,8988.0
2017-05-31 15:25:00,246.3,246.52,246.22,246.44,10860.0,246.3,246.52,246.22,246.44,10860.0
2017-05-31 15:30:00,246.46,246.5,246.2,246.4,17459.0,246.46,246.5,246.2,246.4,17459.0
2017-05-31 15:35:00,246.41,246.49,246.31,246.42,16045.0,246.41,246.49,246.31,246.42,16045.0
2017-05-31 15:40:00,246.44,246.75,246.37,246.75,16441.0,246.44,246.75,246.37,246.75,16441.0
2017-05-31 15:45:00,246.76,247.0,246.62,246.96,24816.0,246.76,247.0,246.62,246.96,24816.0
2017-05-31 15:50:00,246.96,247.83,246.95,247.8,85401.0,246.96,247.83,246.95,247.8,85401.0
2017-05-31 15:55:00,247.79,247.98,247.72,247.77,103548.0,247.79,247.98,247.72,247.77,103548.0
2017-06-01 09:30:00,250.03,251.27,249.15,249.22,62147.0,250.03,251.27,249.15,249.22,62147.0
2017-06-01 09:35:00,249.84,249.84,248.61,249.6,25293.0,249.84,249.84,248.61,249.6,25293.0
2017-06-01 09:40:00,249.61,250.15,249.36,250.12,19390.0,249.61,250.15,249.36,250.12,19390.0
2017-06-01 09:45:00,250.13,251.65,250.13,251.56,41109.0,250.13,251.65,250.13,251.56,41109.0
2017-06-01 09:50:00,251.59,251.73,250.46,250.72,28693.0,251.59,251.73,250.46,250.72,28693.0
2017-06-01 09:55:00,250.72,251.16,250.43,250.93,26400.0,250.72,251.16,250.43,250.93,26400.0
2017-06-01 10:00:00,251.02,251.33,250.33,250.34,38244.0,251.02,251.33,250.33,250.34,38244.0
2017-06-01 10:05:00,250.02,250.27,249.72,250.0,15310.0,250.02,250.27,249.72,250.0,15310.0
2017-06-01 10:10:00,249.83,250.0,249.53,249.74,18050.0,249.83,250.0,249.53,249.74,18050.0
2017-06-01 10:15:00,249.75,250.45,249.59,250.4,25061.0,249.75,250.45,249.59,250.4,25061.0
2017-06-01 10:20:00,250.42,250.72,249.84,249.87,6425.0,250.42,250.72,249.84,249.87,6425.0
2017-06-01 10:25:00,249.88,250.1,249.47,249.47,7410.0,249.88,250.1,249.47,249.47,7410.0
2017-06-01 10:30:00,249.49,249.91,249.48,249.62,10866.0,249.49,249.91,249.48,249.62,10866.0
2017-06-01 10:35:00,249.63,249.91,249.62,249.74,7351.0,249.63,249.91,249.62,249.74,7351.0
2017-06-01 10:40:00,249.56,249.99,249.56,249.84,20462.0,249.56,249.99,249.56,249.84,20462.0
2017-06-01 10:45:00,249.79,250.02,249.69,249.82,12597.0,249.79,250.02,249.69,249.82,12597.0
2017-06-01 10:50:00,249.87,250.44,249.87,250.43,9890.0,249.87,250.44,249.87,250.43,9890.0
2017-06-01 10:55:00,250.35,250.4,250.11,250.12,4210.0,250.35,250.4,250.11,250.12,4210.0
2017-06-01 11:00:00,250.12,250.24,249.97,250.08,7200.0,250.12,250.24,249.97,250.08,7200.0
2017-06-01 11:05:00,250.06,250.31,250.03,250.11,6170.0,250.06,250.31,250.03,250.11,6170.0
2017-06-01 11:10:00,250.12,250.12,249.81,249.84,7367.0,250.12,250.12,249.81,249.84,7367.0
2017-06-01 11:15:00,249.86,250.18,249.86,250.05,7624.0,249.86,250.18,249.86,250.05,7624.0
2017-06-01 11:20:00,250.0,250.12,249.9,250.06,3638.0,250.0,250.12,249.9,250.06,3638.0
2017-06-01 11:25:00,250.17,250.23,249.95,250.19,6900.0,250.17,250.23,249.95,250.19,6900.0
2017-06-01 11:30:00,250.27,250.27,249.94,250.04,6982.0,250.27,250.27,249.94,250.04,6982.0
2017-06-01 11:35:00,250.05,250.05,249.82,250.05,5312.0,250.05,250.05,249.82,250.05,5312.0
2017-06-01 11:40:00,250.05,250.07,249.81,250.07,4935.0,250.05,250.07,249.81,250.07,4935.0
2017-06-01 11:45:00,250.12,250.23,249.91,250.23,9650.0,250.12,250.23,249.91,250.23,9650.0
2017-06-01 11:50:00,250.33,250.5,249.98,250.36,11723.0,250.33,250.5,249.98,250.36,11723.0
2017-06-01 11:55:00,250.37,250.97,250.36,250.94,12846.0,250.37,250.97,250.36,250.94,12846.0
2017-06-01 12:00:00,250.94,251.24,250.81,250.81,13862.0,250.94,251.24,250.81,250.81,13862.0
2017-06-01 12:05:00,250.87,251.17,250.66,250.73,9800.0,250.87,251.17,250.66,250.73,9800.0
2017-06-01 12:10:00,250.71,250.76,250.36,250.71,8486.0,250.71,250.76,250.36,250.71,8486.0
2017-06-01 12:15:00,250.7,251.02,250.69,251.02,11340.0,250.7,251.02,250.69,251.02,11340.0
2017-06-01 12:20:00,251.05,251.13,250.98,251.06,8496.0,251.05,251.13,250.98,251.06,8496.0
2017-06-01 12:25:00,250.97,251.0,250.83,250.96,3525.0,250.97,251.0,250.83,250.96,3525.0
2017-06-01 12:30:00,250.96,251.12,250.8,251.07,8994.0,250.96,251.12,250.8,251.07,8994.0
2017-06-01 12:35:00,251.05,251.11,250.89,250.96,8754.0,251.05,251.11,250.89,250.96,8754.0
2017-06-01 12:40:00,250.97,251.16,250.93,250.98,3192.0,250.97,251.16,250.93,250.98,3192.0
2017-06-01 12:45:00,251.0,251.12,250.79,250.9,6432.0,251.0,251.12,250.79,250.9,6432.0
2017-06-01 12:50:00,250.93,251.4,250.93,251.39,9607.0,250.93,251.4,250.93,251.39,9607.0
2017-06-01 12:55:00,251.39,251.41,251.17,251.17,7447.0,251.39,251.41,251.17,251.17,7447.0
2017-06-01 13:00:00,251.24,251.44,251.21,251.34,7839.0,251.24,251.44,251.21,251.34,7839.0
2017-06-01 13:05:00,251.36,251.38,251.21,251.33,5500.0,251.36,251.38,251.21,251.33,5500.0
2017-06-01 13:10:00,251.28,251.43,251.22,251.43,8319.0,251.28,251.43,251.22,251.43,8319.0
2017-06-01 13:15:00,251.4,251.4,251.28,251.28,6413.0,251.4,251.4,251.28,251.28,6413.0
2017-06-01 13:20:00,251.27,251.43,251.18,251.43,6458.0,251.27,251.43,251.18,251.43,6458.0
2017-06-01 13:25:00,251.43,251.62,251.4,251.62,7556.0,251.43,251.62,251.4,251.62,7556.0
2017-06-01 13:30:00,251.65,251.86,251.58,251.86,16255.0,251.65,251.86,251.58,251.86,16255.0
2017-06-01 13:35:00,251.79,251.83,251.7,251.74,5400.0,251.79,251.83,251.7,251.74,5400.0
2017-06-01 13:40:00,251.8,251.95,251.71,251.86,15170.0,251.8,251.95,251.71,251.86,15170.0
2017-06-01 13:45:00,251.92,252.32,251.9,252.08,21277.0,251.92,252.32,251.9,252.08,21277.0
2017-06-01 13:50:00,252.08,252.2,251.94,252.0,11246.0,252.08,252.2,251.94,252.0,11246.0
2017-06-01 13:55:00,252.0,252.1,251.84,251.93,8537.0,252.0,252.1,251.84,251.93,8537.0
2017-06-01 14:00:00,251.93,252.04,251.81,251.82,11538.0,251.93,252.04,251.81,251.82,11538.0
2017-06-01 14:05:00,251.77,251.99,251.71,251.81,14553.0,251.77,251.99,251.71,251.81,14553.0
2017-06-01 14:10:00,251.69,251.79,251.6,251.63,4000.0,251.69,251.79,251.6,251.63,4000.0
2017-06-01 14:15:00,251.59,252.15,251.59,252.11,11595.0,251.59,252.15,251.59,252.11,11595.0
2017-06-01 14:20:00,252.1,252.3,252.06,252.2,5433.0,252.1,252.3,252.06,252.2,5433.0
2017-06-01 14:25:00,252.29,252.48,252.29,252.39,10391.0,252.29,252.48,252.29,252.39,10391.0
2017-06-01 14:30:00,252.37,252.71,252.37,252.68,8966.0,252.37,252.71,252.37,252.68,8966.0
2017-06-01 14:35:00,252.68,253.11,252.48,252.5,12837.0,252.68,253.11,252.48,252.5,12837.0
2017-06-01 14:40:00,252.25,252.41,252.1,252.29,5596.0,252.25,252.41,252.1,252.29,5596.0
2017-06-01 14:45:00,252.35,252.41,252.2,252.35,7103.0,252.35,252.41,252.2,252.35,7103.0
2017-06-01 14:50:00,252.39,252.47,252.18,252.24,4878.0,252.39,252.47,252.18,252.24,4878.0
2017-06-01 14:55:00,252.24,252.24,252.06,252.2,4941.0,252.24,252.24,252.06,252.2,4941.0
2017-06-01 15:00:00,252.28,252.46,252.25,252.29,5753.0,252.28,252.46,252.25,252.29,5753.0
2017-06-01 15:05:00,252.29,252.5,252.18,252.32,7958.0,252.29,252.5,252.18,252.32,7958.0
2017-06-01 15:10:00,252.31,252.41,252.26,252.34,5734.0,252.31,252.41,252.26,252.34,5734.0
2017-06-01 15:15:00,252.19,252.34,252.11,252.26,6004.0,252.19,252.34,252.11,252.26,6004.0
2017-06-01 15:20:00,252.19,252.25,252.07,252.13,8396.0,252.19,252.25,252.07,252.13,8396.0
2017-06-01 15:25:00,252.09,252.18,252.0,252.0,13663.0,252.09,252.18,252.0,252.0,13663.0
2017-06-01 15:30:00,251.96,252.09,251.71,252.09,11485.0,251.96,252.09,251.71,252.09,11485.0
2017-06-01 15:35:00,252.1,252.34,252.08,252.32,13515.0,252.1,252.34,252.08,252.32,13515.0
2017-06-01 15:40:00,252.29,252.31,251.83,251.85,11692.0,252.29,252.31,251.83,251.85,11692.0
2017-06-01 15:45:00,251.84,252.11,251.76,251.89,18618.0,251.84,252.11,251.76,251.89,18618.0
2017-06-01 15:50:00,251.9,252.34,251.9,252.26,36641.0,251.9,252.34,251.9,252.26,36641.0
2017-06-01 15:55:00,252.27,252.43,252.19,252.4,86925.0,252.27,252.43,252.19,252.4,86925.0
2017-06-02 09:30:00,252.98,253.37,252.43,252.84,22664.0,252.98,253.37,252.43,252.84,22664.0
2017-06-02 09:35:00,252.76,253.0,252.48,252.54,10399.0,252.76,253.0,252.48,252.54,10399.0
2017-06-02 09:40:00,252.5,253.14,252.29,253.14,28719.0,252.5,253.14,252.29,253.14,28719.0
2017-06-02 09:45:00,253.15,253.74,252.96,253.2,13624.0,253.15,253.74,252.96,253.2,13624.0
2017-06-02 09:50:00,253.3,253.3,253.0,253.06,12296.0,253.3,253.3,253.0,253.06,12296.0
2017-06-02 09:55:00,253.06,253.35,252.92,253.16,15010.0,253.06,253.35,252.92,253.16,15010.0
2017-06-02 10:00:00,253.26,253.39,252.89,252.89,5068.0,253.26,253.39,252.89,252.89,5068.0
2017-06-02 10:05:00,252.75,252.75,252.14,252.4,7580.0,252.75,252.75,252.14,252.4,7580.0
2017-06-02 10:10:00,252.36,253.26,252.32,253.26,9042.0,252.36,253.26,252.32,253.26,9042.0
2017-06-02 10:15:00,253.19,253.5,252.94,253.09,11974.0,253.19,253.5,252.94,253.09,11974.0
2017-06-02 10:20:00,253.29,253.53,253.0,253.5,9422.0,253.29,253.53,253.0,253.5,9422.0
2017-06-02 10:25:00,253.43,253.75,253.11,253.52,9944.0,253.43,253.75,253.11,253.52,9944.0
2017-06-02 10:30:00,253.52,253.76,253.3,253.46,5610.0,253.52,253.76,253.3,253.46,5610.0
2017-06-02 10:35:00,253.51,253.68,253.4,253.59,6500.0,253.51,253.68,253.4,253.59,6500.0
2017-06-02 10:40:00,253.7,254.0,253.55,253.93,34368.0,253.7,254.0,253.55,253.93,34368.0
2017-06-02 10:45:00,254.0,254.32,253.9,254.31,13038.0,254.0,254.32,253.9,254.31,13038.0
2017-06-02 10:50:00,254.28,254.66,254.27,254.5,12244.0,254.28,254.66,254.27,254.5,12244.0
2017-06-02 10:55:00,254.56,254.88,254.45,254.68,23300.0,254.56,254.88,254.45,254.68,23300.0
2017-06-02 11:00:00,254.64,254.71,254.45,254.64,3700.0,254.64,254.71,254.45,254.64,3700.0
2017-06-02 11:05:00,254.55,254.63,254.3,254.5,16392.0,254.55,254.63,254.3,254.5,16392.0
2017-06-02 11:10:00,254.45,254.62,254.38,254.48,18622.0,254.45,254.62,254.38,254.48,18622.0
2017-06-02 11:15:00,254.5,254.74,254.5,254.69,6038.0,254.5,254.74,254.5,254.69,6038.0
2017-06-02 11:20:00,254.72,254.72,254.5,254.7,8486.0,254.72,254.72,254.5,254.7,8486.0
2017-06-02 11:25:00,254.77,255.24,254.77,255.21,7887.0,254.77,255.24,254.77,255.21,7887.0
2017-06-02 11:30:00,255.23,256.57,255.23,256.52,46018.0,255.23,256.57,255.23,256.52,46018.0
2017-06-02 11:35:00,256.55,256.92,256.21,256.34,45260.0,256.55,256.92,256.21,256.34,45260.0
2017-06-02 11:40:00,256.43,256.53,256.02,256.34,39331.0,256.43,256.53,256.02,256.34,39331.0
2017-06-02 11:45:00,256.3,256.56,256.01,256.19,14395.0,256.3,256.56,256.01,256.19,14395.0
2017-06-02 11:50:00,256.19,256.22,255.94,256.06,9463.0,256.19,256.22,255.94,256.06,9463.0
2017-06-02 11:55:00,256.11,256.24,255.91,256.0,9326.0,256.11,256.24,255.91,256.0,9326.0
2017-06-02 12:00:00,256.04,256.04,255.75,256.0,15014.0,256.04,256.04,255.75,256.0,15014.0
2017-06-02 12:05:00,256.04,256.04,255.71,255.75,5900.0,256.04,256.04,255.71,255.75,5900.0
2017-06-02 12:10:00,255.68,255.8,255.3,255.62,10961.0,255.68,255.8,255.3,255.62,10961.0
2017-06-02 12:15:00,255.55,255.67,255.25,255.31,6800.0,255.55,255.67,255.25,255.31,6800.0
2017-06-02 12:20:00,255.32,255.33,255.0,255.16,11347.0,255.32,255.33,255.0,255.16,11347.0
2017-06-02 12:25:00,255.26,255.8,255.24,255.8,7144.0,255.26,255.8,255.24,255.8,7144.0
2017-06-02 12:30:00,255.9,255.99,255.77,255.99,9877.0,255.9,255.99,255.77,255.99,9877.0
2017-06-02 12:35:00,255.99,256.05,255.89,255.98,5032.0,255.99,256.05,255.89,255.98,5032.0
2017-06-02 12:40:00,255.91,255.98,255.71,255.91,9880.0,255.91,255.98,255.71,255.91,9880.0
2017-06-02 12:45:00,255.93,256.12,255.86,256.12,5584.0,255.93,256.12,255.86,256.12,5584.0
2017-06-02 12:50:00,256.16,256.37,256.03,256.37,10156.0,256.16,256.37,256.03,256.37,10156.0
2017-06-02 12:55:00,256.37,256.81,256.35,256.81,4500.0,256.37,256.81,256.35,256.81,4500.0
2017-06-02 13:00:00,256.8,257.08,256.7,257.08,14278.0,256.8,257.08,256.7,257.08,14278.0
2017-06-02 13:05:00,257.15,257.15,256.54,256.54,13047.0,257.15,257.15,256.54,256.54,13047.0
2017-06-02 13:10:00,256.45,256.59,256.35,256.44,12009.0,256.45,256.59,256.35,256.44,12009.0
2017-06-02 13:15:00,256.48,256.77,256.43,256.77,9650.0,256.48,256.77,256.43,256.77,9650.0
2017-06-02 13:20:00,256.69,256.94,256.65,256.94,7940.0,256.69,256.94,256.65,256.94,7940.0
2017-06-02 13:25:00,256.95,257.3,256.91,257.23,12073.0,256.95,257.3,256.91,257.23,12073.0
2017-06-02 13:30:00,257.23,257.45,257.1,257.45,19183.0,257.23,257.45,257.1,257.45,19183.0
2017-06-02 13:35:00,257.45,257.76,257.35,257.36,10471.0,257.45,257.76,257.35,257.36,10471.0
2017-06-02 13:40:00,257.35,257.89,257.32,257.75,21187.0,257.35,257.89,257.32,257.75,21187.0
2017-06-02 13:45:00,257.7,258.05,257.54,257.92,22314.0,257.7,258.05,257.54,257.92,22314.0
2017-06-02 13:50:00,257.83,258.11,257.65,258.01,16180.0,257.83,258.11,257.65,258.01,16180.0
2017-06-02 13:55:00,257.94,258.26,257.44,257.48,22900.0,257.94,258.26,257.44,257.48,22900.0
2017-06-02 14:00:00,257.49,257.53,257.0,257.23,8756.0,257.49,257.53,257.0,257.23,8756.0
2017-06-02 14:05:00,257.27,257.43,257.01,257.43,12427.0,257.27,257.43,257.01,257.43,12427.0
2017-06-02 14:10:00,257.27,257.37,257.0,257.25,9794.0,257.27,257.37,257.0,257.25,9794.0
2017-06-02 14:15:00,257.16,257.53,257.07,257.15,8500.0,257.16,257.53,257.07,257.15,8500.0
2017-06-02 14:20:00,257.13,257.17,256.59,256.88,13978.0,257.13,257.17,256.59,256.88,13978.0
2017-06-02 14:25:00,256.82,256.88,256.57,256.69,8246.0,256.82,256.88,256.57,256.69,8246.0
2017-06-02 14:30:00,256.53,256.59,256.22,256.28,12663.0,256.53,256.59,256.22,256.28,12663.0
2017-06-02 14:35:00,256.36,256.53,256.31,256.37,8846.0,256.36,256.53,256.31,256.37,8846.0
2017-06-02 14:40:00,256.38,256.53,256.21,256.35,15146.0,256.38,256.53,256.21,256.35,15146.0
2017-06-02 14:45:00,256.23,256.35,256.0,256.18,12289.0,256.23,256.35,256.0,256.18,12289.0
2017-06-02 14:50:00,256.17,256.49,256.06,256.27,9963.0,256.17,256.49,256.06,256.27,9963.0
2017-06-02 14:55:00,256.34,256.34,256.09,256.21,7100.0,256.34,256.34,256.09,256.21,7100.0
2017-06-02 15:00:00,256.27,256.85,256.18,256.75,35533.0,256.27,256.85,256.18,256.75,35533.0
2017-06-02 15:05:00,256.75,256.82,256.47,256.72,11704.0,256.75,256.82,256.47,256.72,11704.0
2017-06-02 15:10:00,256.8,256.87,256.76,256.87,14810.0,256.8,256.87,256.76,256.87,14810.0
2017-06-02 15:15:00,256.9,256.9,256.46,256.75,12502.0,256.9,256.9,256.46,256.75,12502.0
2017-06-02 15:20:00,256.85,257.27,256.8,257.08,34952.0,256.85,257.27,256.8,257.08,34952.0
2017-06-02 15:25:00,257.18,257.24,256.72,256.72,13000.0,257.18,257.24,256.72,256.72,13000.0
2017-06-02 15:30:00,256.73,257.33,256.72,257.32,21958.0,256.73,257.33,256.72,257.32,21958.0
2017-06-02 15:35:00,257.35,257.55,257.27,257.4,29282.0,257.35,257.55,257.27,257.4,29282.0
2017-06-02 15:40:00,257.46,257.48,256.79,256.93,24795.0,257.46,257.48,256.79,256.93,24795.0
2017-06-02 15:45:00,256.88,257.01,256.69,256.71,28276.0,256.88,257.01,256.69,256.71,28276.0
2017-06-02 15:50:00,256.75,256.93,256.61,256.72,45860.0,256.75,256.93,256.61,256.72,45860.0
2017-06-02 15:55:00,256.7,256.77,256.27,256.62,72042.0,256.7,256.77,256.27,256.62,72042.0
2017-06-05 09:30:00,257.37,258.47,256.65,256.85,25477.0,257.37,258.47,256.65,256.85,25477.0
2017-06-05 09:35:00,256.8,256.92,256.17,256.65,48464.0,256.8,256.92,256.17,256.65,48464.0
2017-06-05 09:40:00,256.64,256.94,256.05,256.45,25554.0,256.64,256.94,256.05,256.45,25554.0
2017-06-05 09:45:00,256.5,257.14,256.31,256.79,28450.0,256.5,257.14,256.31,256.79,28450.0
2017-06-05 09:50:00,257.21,257.75,257.0,257.51,20371.0,257.21,257.75,257.0,257.51,20371.0
2017-06-05 09:55:00,257.36,257.62,256.81,257.59,32856.0,257.36,257.62,256.81,257.59,32856.0
2017-06-05 10:00:00,257.61,257.66,256.9,257.5,13580.0,257.61,257.66,256.9,257.5,13580.0
2017-06-05 10:05:00,257.51,257.63,256.92,257.12,13882.0,257.51,257.63,256.92,257.12,13882.0
2017-06-05 10:10:00,257.15,257.29,256.84,256.98,11940.0,257.15,257.29,256.84,256.98,11940.0
2017-06-05 10:15:00,257.02,257.37,256.92,257.05,8245.0,257.02,257.37,256.92,257.05,8245.0
2017-06-05 10:20:00,257.05,257.29,256.75,257.02,19600.0,257.05,257.29,256.75,257.02,19600.0
2017-06-05 10:25:00,256.97,256.99,256.52,256.55,7722.0,256.97,256.99,256.52,256.55,7722.0
2017-06-05 10:30:00,256.56,256.78,256.25,256.25,8050.0,256.56,256.78,256.25,256.25,8050.0
2017-06-05 10:35:00,256.16,256.85,256.05,256.85,16269.0,256.16,256.85,256.05,256.85,16269.0
2017-06-05 10:40:00,256.7,256.86,256.23,256.29,16881.0,256.7,256.86,256.23,256.29,16881.0
2017-06-05 10:45:00,256.38,256.78,256.2,256.63,49266.0,256.38,256.78,256.2,256.63,49266.0
2017-06-05 10:50:00,256.71,256.91,256.2,256.76,23351.0,256.71,256.91,256.2,256.76,23351.0
2017-06-05 10:55:00,256.88,257.0,256.17,256.43,27804.0,256.88,257.0,256.17,256.43,27804.0
2017-06-05 11:00:00,256.4,256.74,256.17,256.18,35157.0,256.4,256.74,256.17,256.18,35157.0
2017-06-05 11:05:00,256.08,256.4,255.98,256.23,51893.0,256.08,256.4,255.98,256.23,51893.0
2017-06-05 11:10:00,256.2,256.41,255.73,256.34,23314.0,256.2,256.41,255.73,256.34,23314.0
2017-06-05 11:15:00,256.41,256.75,256.36,256.62,9110.0,256.41,256.75,256.36,256.62,9110.0
2017-06-05 11:20:00,256.55,257.0,256.55,256.68,14396.0,256.55,257.0,256.55,256.68,14396.0
2017-06-05 11:25:00,256.57,256.97,256.25,256.82,17853.0,256.57,256.97,256.25,256.82,17853.0
2017-06-05 11:30:00,256.74,257.03,256.73,256.79,7817.0,256.74,257.03,256.73,256.79,7817.0
2017-06-05 11:35:00,256.69,257.03,256.6,256.77,12962.0,256.69,257.03,256.6,256.77,12962.0
2017-06-05 11:40:00,256.96,257.09,256.85,256.85,2768.0,256.96,257.09,256.85,256.85,2768.0
2017-06-05 11:45:00,256.85,257.15,256.73,257.15,11420.0,256.85,257.15,256.73,257.15,11420.0
2017-06-05 11:50:00,257.24,257.5,257.07,257.28,7140.0,257.24,257.5,257.07,257.28,7140.0
2017-06-05 11:55:00,257.29,257.49,257.2,257.4,3800.0,257.29,257.49,257.2,257.4,3800.0
2017-06-05 12:00:00,257.47,257.68,257.43,257.61,5399.0,257.47,257.68,257.43,257.61,5399.0
2017-06-05 12:05:00,257.61,257.75,257.39,257.75,8732.0,257.61,257.75,257.39,257.75,8732.0
2017-06-05 12:10:00,257.86,258.0,257.58,257.89,8308.0,257.86,258.0,257.58,257.89,8308.0
2017-06-05 12:15:00,257.97,258.29,257.94,257.96,16200.0,257.97,258.29,257.94,257.96,16200.0
2017-06-05 12:20:00,257.93,258.3,257.9,258.28,8312.0,257.93,258.3,257.9,258.28,8312.0
2017-06-05 12:25:00,258.26,258.56,257.58,258.11,51958.0,258.26,258.56,257.58,258.11,51958.0
2017-06-05 12:30:00,258.1,258.96,258.1,258.34,36327.0,258.1,258.96,258.1,258.34,36327.0
2017-06-05 12:35:00,258.34,258.43,258.01,258.05,9494.0,258.34,258.43,258.01,258.05,9494.0
2017-06-05 12:40:00,258.09,258.37,258.08,258.21,2100.0,258.09,258.37,258.08,258.21,2100.0
2017-06-05 12:45:00,258.16,258.23,257.72,257.72,6120.0,258.16,258.23,257.72,257.72,6120.0
2017-06-05 12:50:00,257.72,258.17,257.7,258.17,7993.0,257.72,258.17,257.7,258.17,7993.0
2017-06-05 12:55:00,258.15,258.33,258.0,258.15,5695.0,258.15,258.33,258.0,258.15,5695.0
2017-06-05 13:00:00,258.04,258.3,258.04,258.09,9763.0,258.04,258.3,258.04,258.09,9763.0
2017-06-05 13:05:00,258.14,258.34,258.14,258.3,6400.0,258.14,258.34,258.14,258.3,6400.0
2017-06-05 13:10:00,258.27,258.37,258.24,258.25,4172.0,258.27,258.37,258.24,258.25,4172.0
2017-06-05 13:15:00,258.26,258.49,258.26,258.37,2800.0,258.26,258.49,258.26,258.37,2800.0
2017-06-05 13:20:00,258.35,258.51,258.22,258.41,4035.0,258.35,258.51,258.22,258.41,4035.0
2017-06-05 13:25:00,258.48,258.9,258.44,258.78,6244.0,258.48,258.9,258.44,258.78,6244.0
2017-06-05 13:30:00,258.59,259.03,258.55,258.85,11293.0,258.59,259.03,258.55,258.85,11293.0
2017-06-05 13:35:00,258.89,259.24,258.82,258.94,13173.0,258.89,259.24,258.82,258.94,13173.0
2017-06-05 13:40:00,258.9,259.13,258.72,259.05,8085.0,258.9,259.13,258.72,259.05,8085.0
2017-06-05 13:45:00,258.92,259.2,258.79,259.19,8549.0,258.92,259.2,258.79,259.19,8549.0
2017-06-05 13:50:00,259.15,259.17,258.91,258.96,4938.0,259.15,259.17,258.91,258.96,4938.0
2017-06-05 13:55:00,258.93,258.96,258.72,258.77,6339.0,258.93,258.96,258.72,258.77,6339.0
2017-06-05 14:00:00,258.71,258.76,258.47,258.72,11027.0,258.71,258.76,258.47,258.72,11027.0
2017-06-05 14:05:00,258.73,258.73,258.41,258.46,6115.0,258.73,258.73,258.41,258.46,6115.0
2017-06-05 14:10:00,258.45,258.57,258.38,258.44,5202.0,258.45,258.57,258.38,258.44,5202.0
2017-06-05 14:15:00,258.35,258.63,258.3,258.44,3180.0,258.35,258.63,258.3,258.44,3180.0
2017-06-05 14:20:00,258.42,258.5,258.15,258.45,4168.0,258.42,258.5,258.15,258.45,4168.0
2017-06-05 14:25:00,258.33,258.79,258.33,258.73,9532.0,258.33,258.79,258.33,258.73,9532.0
2017-06-05 14:30:00,258.7,258.83,258.54,258.68,14805.0,258.7,258.83,258.54,258.68,14805.0
2017-06-05 14:35:00,258.58,258.7,258.34,258.34,6447.0,258.58,258.7,258.34,258.34,6447.0
2017-06-05 14:40:00,258.34,258.53,258.29,258.35,4932.0,258.34,258.53,258.29,258.35,4932.0
2017-06-05 14:45:00,258.34,258.34,258.18,258.26,14903.0,258.34,258.34,258.18,258.26,14903.0
2017-06-05 14:50:00,258.26,258.4,258.23,258.23,11440.0,258.26,258.4,258.23,258.23,11440.0
2017-06-05 14:55:00,258.2,258.26,257.82,257.94,7426.0,258.2,258.26,257.82,257.94,7426.0
2017-06-05 15:00:00,257.95,258.19,257.95,258.13,2600.0,257.95,258.19,257.95,258.13,2600.0
2017-06-05 15:05:00,258.22,258.22,258.0,258.08,7228.0,258.22,258.22,258.0,258.08,7228.0
2017-06-05 15:10:00,258.04,258.16,257.99,258.08,7198.0,258.04,258.16,257.99,258.08,7198.0
2017-06-05 15:15:00,258.04,258.04,257.89,258.04,6206.0,258.04,258.04,257.89,258.04,6206.0
2017-06-05 15:20:00,258.0,258.53,257.97,258.46,16675.0,258.0,258.53,257.97,258.46,16675.0
2017-06-05 15:25:00,258.42,258.57,258.36,258.57,11186.0,258.42,258.57,258.36,258.57,11186.0
2017-06-05 15:30:00,258.61,258.72,258.51,258.62,23850.0,258.61,258.72,258.51,258.62,23850.0
2017-06-05 15:35:00,258.62,258.78,258.61,258.72,20047.0,258.62,258.78,258.61,258.72,20047.0
2017-06-05 15:40:00,258.71,258.71,258.46,258.6,20339.0,258.71,258.71,258.46,258.6,20339.0
2017-06-05 15:45:00,258.56,258.63,258.3,258.31,20011.0,258.56,258.63,258.3,258.31,20011.0
2017-06-05 15:50:00,258.39,258.82,258.39,258.65,44020.0,258.39,258.82,258.39,258.65,44020.0
2017-06-05 15:55:00,258.67,258.7,258.3,258.35,56601.0,258.67,258.7,258.3,258.35,56601.0
2017-06-06 09:30:00,257.06,257.53,256.44,257.07,12872.0,257.06,257.53,256.44,257.07,12872.0
2017-06-06 09:35:00,257.13,257.4,256.61,257.07,19754.0,257.13,257.4,256.61,257.07,19754.0
2017-06-06 09:40:00,256.88,257.7,256.88,257.55,6950.0,256.88,257.7,256.88,257.55,6950.0
2017-06-06 09:45:00,257.37,257.4,257.04,257.3,7665.0,257.37,257.4,257.04,257.3,7665.0
2017-06-06 09:50:00,257.24,257.42,257.17,257.25,5123.0,257.24,257.42,257.17,257.25,5123.0
2017-06-06 09:55:00,257.25,257.37,257.11,257.28,6235.0,257.25,257.37,257.11,257.28,6235.0
2017-06-06 10:00:00,257.31,257.43,257.05,257.06,5800.0,257.31,257.43,257.05,257.06,5800.0
2017-06-06 10:05:00,257.06,257.31,257.01,257.17,28658.0,257.06,257.31,257.01,257.17,28658.0
2017-06-06 10:10:00,257.25,257.44,257.24,257.29,6979.0,257.25,257.44,257.24,257.29,6979.0
2017-06-06 10:15:00,257.29,257.97,257.29,257.86,13900.0,257.29,257.97,257.29,257.86,13900.0
2017-06-06 10:20:00,257.88,257.93,257.54,257.55,7774.0,257.88,257.93,257.54,257.55,7774.0
2017-06-06 10:25:00,257.55,257.7,257.41,257.7,5200.0,257.55,257.7,257.41,257.7,5200.0
2017-06-06 10:30:00,257.57,257.6,256.6,256.61,10557.0,257.57,257.6,256.6,256.61,10557.0
2017-06-06 10:35:00,256.59,256.77,256.23,256.23,14438.0,256.59,256.77,256.23,256.23,14438.0
2017-06-06 10:40:00,256.28,256.36,255.72,256.04,15802.0,256.28,256.36,255.72,256.04,15802.0
2017-06-06 10:45:00,256.15,256.18,255.8,255.8,5743.0,256.15,256.18,255.8,255.8,5743.0
2017-06-06 10:50:00,255.76,255.76,255.25,255.42,16109.0,255.76,255.76,255.25,255.42,16109.0
2017-06-06 10:55:00,255.32,255.32,254.96,255.19,14100.0,255.32,255.32,254.96,255.19,14100.0
2017-06-06 11:00:00,255.19,255.25,255.03,255.25,13438.0,255.19,255.25,255.03,255.25,13438.0
2017-06-06 11:05:00,255.29,255.64,255.29,255.47,8385.0,255.29,255.64,255.29,255.47,8385.0
2017-06-06 11:10:00,255.5,256.34,255.5,256.34,14584.0,255.5,256.34,255.5,256.34,14584.0
2017-06-06 11:15:00,256.29,256.31,256.02,256.05,8086.0,256.29,256.31,256.02,256.05,8086.0
2017-06-06 11:20:00,256.05,256.2,255.9,256.09,6786.0,256.05,256.2,255.9,256.09,6786.0
2017-06-06 11:25:00,256.1,256.3,255.99,256.18,6181.0,256.1,256.3,255.99,256.18,6181.0
2017-06-06 11:30:00,256.23,256.52,256.23,256.39,6530.0,256.23,256.52,256.23,256.39,6530.0
2017-06-06 11:35:00,256.27,256.63,256.2,256.5,17055.0,256.27,256.63,256.2,256.5,17055.0
2017-06-06 11:40:00,256.4,256.92,256.4,256.52,11472.0,256.4,256.92,256.4,256.52,11472.0
2017-06-06 11:45:00,256.51,256.84,256.5,256.68,16913.0,256.51,256.84,256.5,256.68,16913.0
2017-06-06 11:50:00,256.69,256.84,256.56,256.72,6720.0,256.69,256.84,256.56,256.72,6720.0
2017-06-06 11:55:00,256.72,256.77,256.51,256.74,5370.0,256.72,256.77,256.51,256.74,5370.0
2017-06-06 12:00:00,256.74,256.74,256.53,256.62,5749.0,256.74,256.74,256.53,256.62,5749.0
2017-06-06 12:05:00,256.68,256.7,256.53,256.69,6326.0,256.68,256.7,256.53,256.69,6326.0
2017-06-06 12:10:00,256.69,256.78,256.66,256.77,2750.0,256.69,256.78,256.66,256.77,2750.0
2017-06-06 12:15:00,256.77,256.91,256.65,256.87,10804.0,256.77,256.91,256.65,256.87,10804.0
2017-06-06 12:20:00,256.86,256.86,256.73,256.73,1600.0,256.86,256.86,256.73,256.73,1600.0
2017-06-06 12:25:00,256.68,256.79,256.59,256.66,9204.0,256.68,256.79,256.59,256.66,9204.0
2017-06-06 12:30:00,256.66,256.89,256.66,256.89,9981.0,256.66,256.89,256.66,256.89,9981.0
2017-06-06 12:35:00,256.84,256.91,256.77,256.87,8432.0,256.84,256.91,256.77,256.87,8432.0
2017-06-06 12:40:00,256.87,256.89,256.69,256.77,3900.0,256.87,256.89,256.69,256.77,3900.0
2017-06-06 12:45:00,256.76,257.02,256.71,257.01,9245.0,256.76,257.02,256.71,257.01,9245.0
2017-06-06 12:50:00,257.01,257.16,256.93,257.16,2150.0,257.01,257.16,256.93,257.16,2150.0
2017-06-06 12:55:00,257.13,257.2,257.01,257.04,3200.0,257.13,257.2,257.01,257.04,3200.0
2017-06-06 13:00:00,257.04,257.32,257.04,257.15,5652.0,257.04,257.32,257.04,257.15,5652.0
2017-06-06 13:05:00,257.19,257.59,257.18,257.55,6919.0,257.19,257.59,257.18,257.55,6919.0
2017-06-06 13:10:00,257.5,257.76,257.31,257.57,14369.0,257.5,257.76,257.31,257.57,14369.0
2017-06-06 13:15:00,257.38,257.41,257.16,257.27,3432.0,257.38,257.41,257.16,257.27,3432.0
2017-06-06 13:20:00,257.28,257.49,257.28,257.44,3800.0,257.28,257.49,257.28,257.44,3800.0
2017-06-06 13:25:00,257.33,257.51,257.27,257.51,7329.0,257.33,257.51,257.27,257.51,7329.0
2017-06-06 13:30:00,257.5,257.75,257.46,257.65,10787.0,257.5,257.75,257.46,257.65,10787.0
2017-06-06 13:35:00,257.62,257.79,257.56,257.74,6361.0,257.62,257.79,257.56,257.74,6361.0
2017-06-06 13:40:00,257.8,257.88,257.64,257.75,4331.0,257.8,257.88,257.64,257.75,4331.0
2017-06-06 13:45:00,257.74,257.79,257.53,257.57,5400.0,257.74,257.79,257.53,257.57,5400.0
2017-06-06 13:50:00,257.57,257.72,257.49,257.66,13588.0,257.57,257.72,257.49,257.66,13588.0
2017-06-06 13:55:00,257.75,257.91,257.67,257.87,8337.0,257.75,257.91,257.67,257.87,8337.0
2017-06-06 14:00:00,257.85,258.12,257.68,258.0,17084.0,257.85,258.12,257.68,258.0,17084.0
2017-06-06 14:05:00,258.01,258.24,257.86,258.11,11226.0,258.01,258.24,257.86,258.11,11226.0
2017-06-06 14:10:00,258.09,258.27,258.06,258.09,8627.0,258.09,258.27,258.06,258.09,8627.0
2017-06-06 14:15:00,258.19,258.3,257.95,257.99,6631.0,258.19,258.3,257.95,257.99,6631.0
2017-06-06 14:20:00,258.01,258.02,257.82,257.82,3211.0,258.01,258.02,257.82,257.82,3211.0
2017-06-06 14:25:00,257.65,257.84,257.65,257.84,4694.0,257.65,257.84,257.65,257.84,4694.0
2017-06-06 14:30:00,257.84,257.98,257.73,257.95,4000.0,257.84,257.98,257.73,257.95,4000.0
2017-06-06 14:35:00,257.95,258.08,257.88,258.05,5215.0,257.95,258.08,257.88,258.05,5215.0
2017-06-06 14:40:00,258.0,258.05,257.79,257.92,3728.0,258.0,258.05,257.79,257.92,3728.0
2017-06-06 14:45:00,257.96,258.09,257.88,258.09,9102.0,257.96,258.09,257.88,258.09,9102.0
2017-06-06 14:50:00,258.11,258.21,258.0,258.0,9185.0,258.11,258.21,258.0,258.0,9185.0
2017-06-06 14:55:00,258.1,258.16,257.98,258.04,3000.0,258.1,258.16,257.98,258.04,3000.0
2017-06-06 15:00:00,258.06,258.24,257.95,257.99,10822.0,258.06,258.24,257.95,257.99,10822.0
2017-06-06 15:05:00,257.98,258.18,257.95,258.04,8250.0,257.98,258.18,257.95,258.04,8250.0
2017-06-06 15:10:00,258.08,258.11,257.94,257.98,6994.0,258.08,258.11,257.94,257.98,6994.0
2017-06-06 15:15:00,257.96,257.96,257.7,257.75,7875.0,257.96,257.96,257.7,257.75,7875.0
2017-06-06 15:20:00,257.81,257.87,257.73,257.76,17735.0,257.81,257.87,257.73,257.76,17735.0
2017-06-06 15:25:00,257.82,257.92,257.63,257.68,7425.0,257.82,257.92,257.63,257.68,7425.0
2017-06-06 15:30:00,257.66,257.66,257.16,257.24,11677.0,257.66,257.66,257.16,257.24,11677.0
2017-06-06 15:35:00,257.21,257.46,257.19,257.2,15124.0,257.21,257.46,257.19,257.2,15124.0
2017-06-06 15:40:00,257.2,257.25,256.96,257.11,22523.0,257.2,257.25,256.96,257.11,22523.0
2017-06-06 15:45:00,257.11,257.14,256.86,256.92,15466.0,257.11,257.14,256.86,256.92,15466.0
2017-06-06 15:50:00,256.93,257.15,256.81,257.12,23917.0,256.93,257.15,256.81,257.12,23917.0
2017-06-06 15:55:00,257.08,257.45,257.04,257.17,39588.0,257.08,257.45,257.04,257.17,39588.0
2017-06-07 09:30:00,257.71,258.57,257.41,257.68,24155.0,257.71,258.57,257.41,257.68,24155.0
2017-06-07 09:35:00,257.6,258.16,257.01,257.75,23184.0,257.6,258.16,257.01,257.75,23184.0
2017-06-07 09:40:00,257.92,258.11,257.61,257.96,14572.0,257.92,258.11,257.61,257.96,14572.0
2017-06-07 09:45:00,257.8,257.96,257.32,257.82,18490.0,257.8,257.96,257.32,257.82,18490.0
2017-06-07 09:50:00,257.82,257.94,257.32,257.59,7382.0,257.82,257.94,257.32,257.59,7382.0
2017-06-07 09:55:00,257.58,257.85,257.22,257.82,20443.0,257.58,257.85,257.22,257.82,20443.0
2017-06-07 10:00:00,257.82,258.43,257.68,258.2,23411.0,257.82,258.43,257.68,258.2,23411.0
2017-06-07 10:05:00,258.32,258.41,257.69,257.72,14463.0,258.32,258.41,257.69,257.72,14463.0
2017-06-07 10:10:00,257.69,258.0,257.47,257.5,10670.0,257.69,258.0,257.47,257.5,10670.0
2017-06-07 10:15:00,257.49,257.74,257.18,257.62,7330.0,257.49,257.74,257.18,257.62,7330.0
2017-06-07 10:20:00,257.59,257.77,257.46,257.64,11220.0,257.59,257.77,257.46,257.64,11220.0
2017-06-07 10:25:00,257.52,257.66,257.45,257.66,4100.0,257.52,257.66,257.45,257.66,4100.0
2017-06-07 10:30:00,257.5,257.67,257.18,257.23,6468.0,257.5,257.67,257.18,257.23,6468.0
2017-06-07 10:35:00,257.11,257.23,256.8,256.86,8553.0,257.11,257.23,256.8,256.86,8553.0
2017-06-07 10:40:00,256.8,256.89,256.61,256.82,5700.0,256.8,256.89,256.61,256.82,5700.0
2017-06-07 10:45:00,256.7,256.82,256.55,256.72,4625.0,256.7,256.82,256.55,256.72,4625.0
2017-06-07 10:50:00,256.6,256.86,256.44,256.66,2530.0,256.6,256.86,256.44,256.66,2530.0
2017-06-07 10:55:00,256.59,256.87,256.59,256.82,4136.0,256.59,256.87,256.59,256.82,4136.0
2017-06-07 11:00:00,256.88,257.18,256.85,257.17,6513.0,256.88,257.18,256.85,257.17,6513.0
2017-06-07 11:05:00,257.28,257.53,257.15,257.53,6350.0,257.28,257.53,257.15,257.53,6350.0
2017-06-07 11:10:00,257.59,258.0,257.56,257.94,12958.0,257.59,258.0,257.56,257.94,12958.0
2017-06-07 11:15:00,257.86,257.95,257.69,257.91,11836.0,257.86,257.95,257.69,257.91,11836.0
2017-06-07 11:20:00,257.85,258.15,257.74,258.02,6908.0,257.85,258.15,257.74,258.02,6908.0
2017-06-07 11:25:00,258.0,258.05,257.73,257.92,6100.0,258.0,258.05,257.73,257.92,6100.0
2017-06-07 11:30:00,257.79,257.86,257.41,257.69,5300.0,257.79,257.86,257.41,257.69,5300.0
2017-06-07 11:35:00,257.77,257.89,257.74,257.8,6297.0,257.77,257.89,257.74,257.8,6297.0
2017-06-07 11:40:00,257.8,258.03,257.8,257.88,6603.0,257.8,258.03,257.8,257.88,6603.0
2017-06-07 11:45:00,257.85,257.9,257.6,257.66,3600.0,257.85,257.9,257.6,257.66,3600.0
2017-06-07 11:50:00,257.6,257.85,257.52,257.85,4600.0,257.6,257.85,257.52,257.85,4600.0
2017-06-07 11:55:00,257.85,257.96,257.67,257.7,5466.0,257.85,257.96,257.67,257.7,5466.0
2017-06-07 12:00:00,257.55,257.56,257.08,257.16,2530.0,257.55,257.56,257.08,257.16,2530.0
2017-06-07 12:05:00,257.16,257.16,256.89,257.0,6332.0,257.16,257.16,256.89,257.0,6332.0
2017-06-07 12:10:00,256.99,257.15,256.97,257.0,3300.0,256.99,257.15,256.97,257.0,3300.0
2017-06-07 12:15:00,257.1,257.13,256.94,256.97,7367.0,257.1,257.13,256.94,256.97,7367.0
2017-06-07 12:20:00,256.96,257.13,256.84,257.0,4902.0,256.96,257.13,256.84,257.0,4902.0
2017-06-07 12:25:00,257.09,257.09,256.9,257.02,1642.0,257.09,257.09,256.9,257.02,1642.0
2017-06-07 12:30:00,256.94,256.94,256.5,256.5,8970.0,256.94,256.94,256.5,256.5,8970.0
2017-06-07 12:35:00,256.4,256.44,256.17,256.17,4674.0,256.4,256.44,256.17,256.17,4674.0
2017-06-07 12:40:00,256.28,256.34,256.09,256.21,3870.0,256.28,256.34,256.09,256.21,3870.0
2017-06-07 12:45:00,256.22,256.22,255.47,255.47,11202.0,256.22,256.22,255.47,255.47,11202.0
2017-06-07 12:50:00,255.47,255.53,255.11,255.47,7678.0,255.47,255.53,255.11,255.47,7678.0
2017-06-07 12:55:00,255.53,255.82,255.53,255.54,6829.0,255.53,255.82,255.53,255.54,6829.0
2017-06-07 13:00:00,255.65,255.68,255.46,255.57,5103.0,255.65,255.68,255.46,255.57,5103.0
2017-06-07 13:05:00,255.47,255.69,255.46,255.48,1400.0,255.47,255.69,255.46,255.48,1400.0
2017-06-07 13:10:00,255.42,255.71,255.4,255.71,3444.0,255.42,255.71,255.4,255.71,3444.0
2017-06-07 13:15:00,255.72,255.92,255.72,255.91,16190.0,255.72,255.92,255.72,255.91,16190.0
2017-06-07 13:20:00,255.86,256.16,255.82,256.07,12807.0,255.86,256.16,255.82,256.07,12807.0
2017-06-07 13:25:00,256.02,256.09,255.8,255.96,3600.0,256.02,256.09,255.8,255.96,3600.0
2017-06-07 13:30:00,255.96,256.09,255.88,255.88,1527.0,255.96,256.09,255.88,255.88,1527.0
2017-06-07 13:35:00,255.88,256.1,255.79,255.85,2300.0,255.88,256.1,255.79,255.85,2300.0
2017-06-07 13:40:00,255.91,256.06,255.85,256.06,8458.0,255.91,256.06,255.85,256.06,8458.0
2017-06-07 13:45:00,256.12,256.15,256.0,256.01,19629.0,256.12,256.15,256.0,256.01,19629.0
2017-06-07 13:50:00,256.06,256.06,255.73,255.86,10409.0,256.06,256.06,255.73,255.86,10409.0
2017-06-07 13:55:00,255.84,256.06,255.8,255.96,20158.0,255.84,256.06,255.8,255.96,20158.0
2017-06-07 14:00:00,255.95,255.98,255.84,255.89,6572.0,255.95,255.98,255.84,255.89,6572.0
2017-06-07 14:05:00,255.99,256.07,255.66,255.76,11225.0,255.99,256.07,255.66,255.76,11225.0
2017-06-07 14:10:00,255.8,255.85,255.59,255.59,5720.0,255.8,255.85,255.59,255.59,5720.0
2017-06-07 14:15:00,255.58,255.64,255.26,255.39,7900.0,255.58,255.64,255.26,255.39,7900.0
2017-06-07 14:20:00,255.39,255.42,255.19,255.31,8044.0,255.39,255.42,255.19,255.31,8044.0
2017-06-07 14:25:00,255.31,255.4,255.19,255.34,11552.0,255.31,255.4,255.19,255.34,11552.0
2017-06-07 14:30:00,255.32,255.6,255.26,255.58,4600.0,255.32,255.6,255.26,255.58,4600.0
2017-06-07 14:35:00,255.69,255.71,255.42,255.43,2567.0,255.69,255.71,255.42,255.43,2567.0
2017-06-07 14:40:00,255.45,255.54,255.43,255.43,2400.0,255.45,255.54,255.43,255.43,2400.0
2017-06-07 14:45:00,255.5,255.86,255.49,255.85,20528.0,255.5,255.86,255.49,255.85,20528.0
2017-06-07 14:50:00,255.94,256.27,255.75,255.94,11015.0,255.94,256.27,255.75,255.94,11015.0
2017-06-07 14:55:00,255.92,256.12,255.87,255.87,2851.0,255.92,256.12,255.87,255.87,2851.0
2017-06-07 15:00:00,255.85,255.92,255.4,255.4,4011.0,255.85,255.92,255.4,255.4,4011.0
2017-06-07 15:05:00,255.4,255.85,255.4,255.75,13090.0,255.4,255.85,255.4,255.75,13090.0
2017-06-07 15:10:00,255.78,255.78,255.59,255.62,4125.0,255.78,255.78,255.59,255.62,4125.0
2017-06-07 15:15:00,255.62,255.69,255.2,255.49,11139.0,255.62,255.69,255.2,255.49,11139.0
2017-06-07 15:20:00,255.53,255.6,255.15,255.18,13103.0,255.53,255.6,255.15,255.18,13103.0
2017-06-07 15:25:00,255.18,255.46,255.15,255.38,13100.0,255.18,255.46,255.15,255.38,13100.0
2017-06-07 15:30:00,255.42,255.43,255.15,255.38,16667.0,255.42,255.43,255.15,255.38,16667.0
2017-06-07 15:35:00,255.34,255.56,255.23,255.56,10695.0,255.34,255.56,255.23,255.56,10695.0
2017-06-07 15:40:00,255.54,255.65,255.42,255.47,41925.0,255.54,255.65,255.42,255.47,41925.0
2017-06-07 15:45:00,255.49,255.83,255.48,255.76,9033.0,255.49,255.83,255.48,255.76,9033.0
2017-06-07 15:50:00,255.78,256.06,255.75,255.78,25326.0,255.78,256.06,255.75,255.78,25326.0
2017-06-07 15:55:00,255.79,255.79,255.24,255.4,42966.0,255.79,255.79,255.24,255.4,42966.0
2017-06-08 09:30:00,255.25,255.58,254.67,254.8,19923.0,255.25,255.58,254.67,254.8,19923.0
2017-06-08 09:35:00,254.96,255.77,254.74,255.55,11256.0,254.96,255.77,254.74,255.55,11256.0
2017-06-08 09:40:00,255.56,255.81,255.41,255.81,4668.0,255.56,255.81,255.41,255.81,4668.0
2017-06-08 09:45:00,255.6,255.6,255.2,255.29,12217.0,255.6,255.6,255.2,255.29,12217.0
2017-06-08 09:50:00,255.24,255.26,254.82,255.15,7254.0,255.24,255.26,254.82,255.15,7254.0
2017-06-08 09:55:00,255.07,255.41,254.52,255.05,8948.0,255.07,255.41,254.52,255.05,8948.0
2017-06-08 10:00:00,255.18,255.74,255.03,255.22,8700.0,255.18,255.74,255.03,255.22,8700.0
2017-06-08 10:05:00,255.52,255.71,255.21,255.65,16325.0,255.52,255.71,255.21,255.65,16325.0
2017-06-08 10:10:00,255.67,256.58,255.65,256.58,15325.0,255.67,256.58,255.65,256.58,15325.0
2017-06-08 10:15:00,256.49,256.87,256.18,256.46,17972.0,256.49,256.87,256.18,256.46,17972.0
2017-06-08 10:20:00,256.37,256.37,255.76,255.91,8329.0,256.37,256.37,255.76,255.91,8329.0
2017-06-08 10:25:00,255.83,255.96,255.41,255.84,22298.0,255.83,255.96,255.41,255.84,22298.0
2017-06-08 10:30:00,255.92,256.56,255.91,256.56,3380.0,255.92,256.56,255.91,256.56,3380.0
2017-06-08 10:35:00,256.59,256.78,256.25,256.59,7293.0,256.59,256.78,256.25,256.59,7293.0
2017-06-08 10:40:00,256.53,256.53,256.17,256.32,9470.0,256.53,256.53,256.17,256.32,9470.0
2017-06-08 10:45:00,256.24,256.74,256.2,256.69,16711.0,256.24,256.74,256.2,256.69,16711.0
2017-06-08 10:50:00,256.69,256.92,256.65,256.88,6345.0,256.69,256.92,256.65,256.88,6345.0
2017-06-08 10:55:00,256.85,256.91,256.28,256.48,8800.0,256.85,256.91,256.28,256.48,8800.0
2017-06-08 11:00:00,256.41,256.88,256.4,256.65,7747.0,256.41,256.88,256.4,256.65,7747.0
2017-06-08 11:05:00,256.58,257.3,256.58,257.05,8827.0,256.58,257.3,256.58,257.05,8827.0
2017-06-08 11:10:00,257.01,257.14,256.53,256.97,6253.0,257.01,257.14,256.53,256.97,6253.0
2017-06-08 11:15:00,256.86,257.43,256.72,257.29,8300.0,256.86,257.43,256.72,257.29,8300.0
2017-06-08 11:20:00,257.38,257.85,257.38,257.64,6834.0,257.38,257.85,257.38,257.64,6834.0
2017-06-08 11:25:00,257.77,257.78,257.19,257.39,8977.0,257.77,257.78,257.19,257.39,8977.0
2017-06-08 11:30:00,257.38,257.38,256.87,257.09,3200.0,257.38,257.38,256.87,257.09,3200.0
2017-06-08 11:35:00,257.19,257.43,257.04,257.43,1814.0,257.19,257.43,257.04,257.43,1814.0
2017-06-08 11:40:00,257.42,257.53,256.94,256.94,5299.0,257.42,257.53,256.94,256.94,5299.0
2017-06-08 11:45:00,257.1,257.29,256.98,257.03,4399.0,257.1,257.29,256.98,257.03,4399.0
2017-06-08 11:50:00,257.11,257.49,257.07,257.3,4555.0,257.11,257.49,257.07,257.3,4555.0
2017-06-08 11:55:00,257.22,257.59,257.19,257.55,4269.0,257.22,257.59,257.19,257.55,4269.0
2017-06-08 12:00:00,257.54,257.7,257.38,257.42,4289.0,257.54,257.7,257.38,257.42,4289.0
2017-06-08 12:05:00,257.49,257.79,257.47,257.55,7514.0,257.49,257.79,257.47,257.55,7514.0
2017-06-08 12:10:00,257.55,257.8,257.42,257.8,5291.0,257.55,257.8,257.42,257.8,5291.0
2017-06-08 12:15:00,257.89,258.11,257.72,257.9,6946.0,257.89,258.11,257.72,257.9,6946.0
2017-06-08 12:20:00,257.92,257.99,257.56,257.68,5845.0,257.92,257.99,257.56,257.68,5845.0
2017-06-08 12:25:00,257.69,257.98,257.52,257.63,7564.0,257.69,257.98,257.52,257.63,7564.0
2017-06-08 12:30:00,257.63,257.75,257.33,257.33,5050.0,257.63,257.75,257.33,257.33,5050.0
2017-06-08 12:35:00,257.37,257.68,257.31,257.56,4700.0,257.37,257.68,257.31,257.56,4700.0
2017-06-08 12:40:00,257.54,257.83,257.45,257.55,5630.0,257.54,257.83,257.45,257.55,5630.0
2017-06-08 12:45:00,257.55,257.7,257.37,257.5,7100.0,257.55,257.7,257.37,257.5,7100.0
2017-06-08 12:50:00,257.63,257.63,257.37,257.45,10644.0,257.63,257.63,257.37,257.45,10644.0
2017-06-08 12:55:00,257.51,257.77,257.43,257.74,5900.0,257.51,257.77,257.43,257.74,5900.0
2017-06-08 13:00:00,257.69,257.79,257.59,257.68,6117.0,257.69,257.79,257.59,257.68,6117.0
2017-06-08 13:05:00,257.77,257.81,257.49,257.73,4401.0,257.77,257.81,257.49,257.73,4401.0
2017-06-08 13:10:00,257.57,257.68,257.33,257.46,3150.0,257.57,257.68,257.33,257.46,3150.0
2017-06-08 13:15:00,257.54,257.57,257.39,257.49,2900.0,257.54,257.57,257.39,257.49,2900.0
2017-06-08 13:20:00,257.55,257.58,257.07,257.1,8587.0,257.55,257.58,257.07,257.1,8587.0
2017-06-08 13:25:00,257.17,257.25,256.61,256.67,4000.0,257.17,257.25,256.61,256.67,4000.0
2017-06-08 13:30:00,256.71,256.88,256.62,256.85,2984.0,256.71,256.88,256.62,256.85,2984.0
2017-06-08 13:35:00,256.9,256.9,256.65,256.67,3500.0,256.9,256.9,256.65,256.67,3500.0
2017-06-08 13:40:00,256.66,256.88,256.66,256.67,5880.0,256.66,256.88,256.66,256.67,5880.0
2017-06-08 13:45:00,256.72,256.79,256.63,256.73,3900.0,256.72,256.79,256.63,256.73,3900.0
2017-06-08 13:50:00,256.68,256.97,256.68,256.91,3370.0,256.68,256.97,256.68,256.91,3370.0
2017-06-08 13:55:00,256.99,257.2,256.95,257.19,7643.0,256.99,257.2,256.95,257.19,7643.0
2017-06-08 14:00:00,257.23,257.26,256.95,257.09,7336.0,257.23,257.26,256.95,257.09,7336.0
2017-06-08 14:05:00,257.14,257.14,256.74,256.94,3205.0,257.14,257.14,256.74,256.94,3205.0
2017-06-08 14:10:00,256.95,257.03,256.65,256.66,12800.0,256.95,257.03,256.65,256.66,12800.0
2017-06-08 14:15:00,256.65,256.78,256.58,256.69,5918.0,256.65,256.78,256.58,256.69,5918.0
2017-06-08 14:20:00,256.74,256.77,256.49,256.49,5046.0,256.74,256.77,256.49,256.49,5046.0
2017-06-08 14:25:00,256.57,256.62,256.31,256.35,7545.0,256.57,256.62,256.31,256.35,7545.0
2017-06-08 14:30:00,256.34,256.48,256.25,256.41,3797.0,256.34,256.48,256.25,256.41,3797.0
2017-06-08 14:35:00,256.41,256.51,256.32,256.32,6984.0,256.41,256.51,256.32,256.32,6984.0
2017-06-08 14:40:00,256.32,256.33,256.09,256.15,5956.0,256.32,256.33,256.09,256.15,5956.0
2017-06-08 14:45:00,256.23,256.23,255.91,255.94,10243.0,256.23,256.23,255.91,255.94,10243.0
2017-06-08 14:50:00,256.07,256.14,255.75,255.75,6347.0,256.07,256.14,255.75,255.75,6347.0
2017-06-08 14:55:00,255.74,255.95,255.74,255.91,4595.0,255.74,255.95,255.74,255.91,4595.0
2017-06-08 15:00:00,255.85,256.05,255.75,256.03,6599.0,255.85,256.05,255.75,256.03,6599.0
2017-06-08 15:05:00,256.09,256.26,255.95,256.26,6527.0,256.09,256.26,255.95,256.26,6527.0
2017-06-08 15:10:00,256.3,256.34,256.08,256.29,16118.0,256.3,256.34,256.08,256.29,16118.0
2017-06-08 15:15:00,256.33,256.74,256.33,256.67,4821.0,256.33,256.74,256.33,256.67,4821.0
2017-06-08 15:20:00,256.69,256.94,256.62,256.84,10626.0,256.69,256.94,256.62,256.84,10626.0
2017-06-08 15:25:00,256.9,256.91,256.57,256.63,7106.0,256.9,256.91,256.57,256.63,7106.0
2017-06-08 15:30:00,256.62,256.62,256.26,256.48,17092.0,256.62,256.62,256.26,256.48,17092.0
2017-06-08 15:35:00,256.49,256.62,256.45,256.5,9891.0,256.49,256.62,256.45,256.5,9891.0
2017-06-08 15:40:00,256.5,256.9,256.49,256.85,10334.0,256.5,256.9,256.49,256.85,10334.0
2017-06-08 15:45:00,256.82,257.39,256.82,257.34,36638.0,256.82,257.39,256.82,257.34,36638.0
2017-06-08 15:50:00,257.37,257.68,257.14,257.22,80689.0,257.37,257.68,257.14,257.22,80689.0
2017-06-08 15:55:00,257.22,257.49,257.05,257.16,72375.0,257.22,257.49,257.05,257.16,72375.0
2017-06-09 09:30:00,256.31,257.64,256.0,256.0,23891.0,256.31,257.64,256.0,256.0,23891.0
2017-06-09 09:35:00,255.81,255.84,254.87,254.87,13850.0,255.81,255.84,254.87,254.87,13850.0
2017-06-09 09:40:00,255.0,256.63,255.0,256.43,12025.0,255.0,256.63,255.0,256.43,12025.0
2017-06-09 09:45:00,256.48,257.46,256.48,256.96,8599.0,256.48,257.46,256.48,256.96,8599.0
2017-06-09 09:50:00,256.98,256.98,256.51,256.57,3580.0,256.98,256.98,256.51,256.57,3580.0
2017-06-09 09:55:00,256.77,257.1,256.48,256.96,6273.0,256.77,257.1,256.48,256.96,6273.0
2017-06-09 10:00:00,256.88,257.64,256.88,257.47,8731.0,256.88,257.64,256.88,257.47,8731.0
2017-06-09 10:05:00,257.45,257.6,257.25,257.52,11098.0,257.45,257.6,257.25,257.52,11098.0
2017-06-09 10:10:00,257.4,257.41,257.16,257.27,15557.0,257.4,257.41,257.16,257.27,15557.0
2017-06-09 10:15:00,257.25,257.89,257.17,257.88,6799.0,257.25,257.89,257.17,257.88,6799.0
2017-06-09 10:20:00,257.99,258.03,257.59,258.01,5840.0,257.99,258.03,257.59,258.01,5840.0
2017-06-09 10:25:00,257.85,258.08,257.64,257.65,8770.0,257.85,258.08,257.64,257.65,8770.0
2017-06-09 10:30:00,257.8,257.86,257.35,257.48,3506.0,257.8,257.86,257.35,257.48,3506.0
2017-06-09 10:35:00,257.57,257.89,257.36,257.89,9985.0,257.57,257.89,257.36,257.89,9985.0
2017-06-09 10:40:00,257.98,258.03,257.75,258.03,4951.0,257.98,258.03,257.75,258.03,4951.0
2017-06-09 10:45:00,258.13,258.89,257.97,258.89,9564.0,258.13,258.89,257.97,258.89,9564.0
2017-06-09 10:50:00,258.74,258.83,258.56,258.66,6487.0,258.74,258.83,258.56,258.66,6487.0
2017-06-09 10:55:00,258.69,259.0,258.64,259.0,7332.0,258.69,259.0,258.64,259.0,7332.0
2017-06-09 11:00:00,258.99,259.01,258.76,258.88,6884.0,258.99,259.01,258.76,258.88,6884.0
2017-06-09 11:05:00,258.9,259.04,258.84,259.04,8064.0,258.9,259.04,258.84,259.04,8064.0
2017-06-09 11:10:00,259.05,259.24,258.97,259.2,6287.0,259.05,259.24,258.97,259.2,6287.0
2017-06-09 11:15:00,259.16,259.24,258.91,259.11,7199.0,259.16,259.24,258.91,259.11,7199.0
2017-06-09 11:20:00,259.09,259.25,258.96,259.23,9811.0,259.09,259.25,258.96,259.23,9811.0
2017-06-09 11:25:00,259.19,259.62,259.08,259.56,13413.0,259.19,259.62,259.08,259.56,13413.0
2017-06-09 11:30:00,259.5,259.78,259.44,259.78,11623.0,259.5,259.78,259.44,259.78,11623.0
2017-06-09 11:35:00,259.82,259.97,259.69,259.92,7134.0,259.82,259.97,259.69,259.92,7134.0
2017-06-09 11:40:00,259.93,260.15,259.88,260.0,17580.0,259.93,260.15,259.88,260.0,17580.0
2017-06-09 11:45:00,259.92,259.92,259.54,259.65,9100.0,259.92,259.92,259.54,259.65,9100.0
2017-06-09 11:50:00,259.65,260.2,259.57,259.95,18804.0,259.65,260.2,259.57,259.95,18804.0
2017-06-09 11:55:00,259.85,260.01,259.57,259.69,5744.0,259.85,260.01,259.57,259.69,5744.0
2017-06-09 12:00:00,259.69,260.24,259.61,260.24,5447.0,259.69,260.24,259.61,260.24,5447.0
2017-06-09 12:05:00,260.2,260.71,260.11,260.12,9078.0,260.2,260.71,260.11,260.12,9078.0
2017-06-09 12:10:00,260.27,260.53,260.16,260.29,14719.0,260.27,260.53,260.16,260.29,14719.0
2017-06-09 12:15:00,260.29,260.5,260.12,260.22,10899.0,260.29,260.5,260.12,260.22,10899.0
2017-06-09 12:20:00,260.31,260.8,260.23,260.47,11084.0,260.31,260.8,260.23,260.47,11084.0
2017-06-09 12:25:00,260.51,260.67,260.37,260.67,11919.0,260.51,260.67,260.37,260.67,11919.0
2017-06-09 12:30:00,260.56,260.65,260.12,260.13,9250.0,260.56,260.65,260.12,260.13,9250.0
2017-06-09 12:35:00,260.14,260.43,260.0,260.22,9804.0,260.14,260.43,260.0,260.22,9804.0
2017-06-09 12:40:00,260.23,260.67,260.22,260.6,4455.0,260.23,260.67,260.22,260.6,4455.0
2017-06-09 12:45:00,260.56,260.93,260.5,260.93,21142.0,260.56,260.93,260.5,260.93,21142.0
2017-06-09 12:50:00,260.93,261.49,260.93,261.49,23800.0,260.93,261.49,260.93,261.49,23800.0
2017-06-09 12:55:00,261.46,261.46,261.06,261.27,5146.0,261.46,261.46,261.06,261.27,5146.0
2017-06-09 13:00:00,261.26,261.77,261.24,261.7,10985.0,261.26,261.77,261.24,261.7,10985.0
2017-06-09 13:05:00,261.6,261.96,261.59,261.94,18619.0,261.6,261.96,261.59,261.94,18619.0
2017-06-09 13:10:00,261.89,261.98,261.54,261.63,16270.0,261.89,261.98,261.54,261.63,16270.0
2017-06-09 13:15:00,261.63,261.94,261.62,261.84,16250.0,261.63,261.94,261.62,261.84,16250.0
2017-06-09 13:20:00,261.83,262.35,261.8,262.35,8603.0,261.83,262.35,261.8,262.35,8603.0
2017-06-09 13:25:00,262.37,262.37,262.04,262.14,14914.0,262.37,262.37,262.04,262.14,14914.0
2017-06-09 13:30:00,262.13,262.15,261.95,262.09,17367.0,262.13,262.15,261.95,262.09,17367.0
2017-06-09 13:35:00,262.04,262.08,261.38,261.56,17703.0,262.04,262.08,261.38,261.56,17703.0
2017-06-09 13:40:00,261.58,261.83,261.42,261.83,9159.0,261.58,261.83,261.42,261.83,9159.0
2017-06-09 13:45:00,261.83,262.11,261.77,262.04,11500.0,261.83,262.11,261.77,262.04,11500.0
2017-06-09 13:50:00,261.88,262.15,261.87,261.94,7709.0,261.88,262.15,261.87,261.94,7709.0
2017-06-09 13:55:00,261.9,261.9,261.51,261.67,7767.0,261.9,261.9,261.51,261.67,7767.0
2017-06-09 14:00:00,261.47,261.63,261.08,261.26,16701.0,261.47,261.63,261.08,261.26,16701.0
2017-06-09 14:05:00,261.31,261.31,260.91,260.91,5453.0,261.31,261.31,260.91,260.91,5453.0
2017-06-09 14:10:00,260.92,260.92,260.53,260.77,13927.0,260.92,260.92,260.53,260.77,13927.0
2017-06-09 14:15:00,260.79,261.5,260.79,261.5,9947.0,260.79,261.5,260.79,261.5,9947.0
2017-06-09 14:20:00,261.32,261.64,261.23,261.59,4440.0,261.32,261.64,261.23,261.59,4440.0
2017-06-09 14:25:00,261.49,261.68,261.4,261.6,12616.0,261.49,261.68,261.4,261.6,12616.0
2017-06-09 14:30:00,261.57,261.58,261.14,261.33,9413.0,261.57,261.58,261.14,261.33,9413.0
2017-06-09 14:35:00,261.19,261.3,260.7,260.9,47733.0,261.19,261.3,260.7,260.9,47733.0
2017-06-09 14:40:00,260.85,260.9,259.83,260.01,12791.0,260.85,260.9,259.83,260.01,12791.0
2017-06-09 14:45:00,259.94,260.13,258.31,258.46,18365.0,259.94,260.13,258.31,258.46,18365.0
2017-06-09 14:50:00,258.31,259.8,258.31,259.8,18933.0,258.31,259.8,258.31,259.8,18933.0
2017-06-09 14:55:00,259.75,260.11,259.57,259.57,8156.0,259.75,260.11,259.57,259.57,8156.0
2017-06-09 15:00:00,259.57,260.42,259.57,259.78,22001.0,259.57,260.42,259.57,259.78,22001.0
2017-06-09 15:05:00,259.79,260.01,259.55,260.01,9477.0,259.79,260.01,259.55,260.01,9477.0
2017-06-09 15:10:00,259.95,260.1,259.68,259.76,14511.0,259.95,260.1,259.68,259.76,14511.0
2017-06-09 15:15:00,259.8,260.08,259.48,260.03,21336.0,259.8,260.08,259.48,260.03,21336.0
2017-06-09 15:20:00,259.86,260.3,259.75,260.24,16901.0,259.86,260.3,259.75,260.24,16901.0
2017-06-09 15:25:00,260.3,260.3,259.88,260.23,11114.0,260.3,260.3,259.88,260.23,11114.0
2017-06-09 15:30:00,260.18,260.28,259.67,260.01,17196.0,260.18,260.28,259.67,260.01,17196.0
2017-06-09 15:35:00,259.93,259.93,259.29,259.38,13214.0,259.93,259.93,259.29,259.38,13214.0
2017-06-09 15:40:00,259.3,259.45,259.11,259.37,28601.0,259.3,259.45,259.11,259.37,28601.0
2017-06-09 15:45:00,259.37,259.74,259.35,259.46,32188.0,259.37,259.74,259.35,259.46,32188.0
2017-06-09 15:50:00,259.4,259.96,258.96,259.92,52589.0,259.4,259.96,258.96,259.92,52589.0
2017-06-09 15:55:00,259.91,260.1,259.74,259.89,103774.0,259.91,260.1,259.74,259.89,103774.0
2017-06-12 09:30:00,260.23,264.4,260.23,264.2,41072.0,260.23,264.4,260.23,264.2,41072.0
2017-06-12 09:35:00,264.37,264.47,262.96,264.0,19577.0,264.37,264.47,262.96,264.0,19577.0
2017-06-12 09:40:00,264.15,264.54,262.65,264.15,57566.0,264.15,264.54,262.65,264.15,57566.0
2017-06-12 09:45:00,264.3,265.29,264.06,265.0,24179.0,264.3,265.29,264.06,265.0,24179.0
2017-06-12 09:50:00,264.86,265.11,262.25,263.12,24894.0,264.86,265.11,262.25,263.12,24894.0
2017-06-12 09:55:00,263.07,264.32,262.73,264.32,24436.0,263.07,264.32,262.73,264.32,24436.0
2017-06-12 10:00:00,263.98,264.63,263.69,264.46,28919.0,263.98,264.63,263.69,264.46,28919.0
2017-06-12 10:05:00,264.48,264.89,263.72,264.83,23704.0,264.48,264.89,263.72,264.83,23704.0
2017-06-12 10:10:00,264.83,265.24,263.75,263.87,38048.0,264.83,265.24,263.75,263.87,38048.0
2017-06-12 10:15:00,263.99,264.65,263.88,264.5,19853.0,263.99,264.65,263.88,264.5,19853.0
2017-06-12 10:20:00,264.34,264.74,263.8,264.08,19636.0,264.34,264.74,263.8,264.08,19636.0
2017-06-12 10:25:00,263.92,265.48,263.92,264.91,16366.0,263.92,265.48,263.92,264.91,16366.0
2017-06-12 10:30:00,264.75,264.85,263.95,264.39,14296.0,264.75,264.85,263.95,264.39,14296.0
2017-06-12 10:35:00,264.16,264.48,263.51,263.51,9100.0,264.16,264.48,263.51,263.51,9100.0
2017-06-12 10:40:00,263.35,263.35,262.79,263.03,16725.0,263.35,263.35,262.79,263.03,16725.0
2017-06-12 10:45:00,262.96,263.14,262.5,263.13,20341.0,262.96,263.14,262.5,263.13,20341.0
2017-06-12 10:50:00,262.84,263.72,262.84,263.02,11700.0,262.84,263.72,262.84,263.02,11700.0
2017-06-12 10:55:00,262.85,263.28,262.48,263.28,9800.0,262.85,263.28,262.48,263.28,9800.0
2017-06-12 11:00:00,263.31,263.65,263.15,263.38,8100.0,263.31,263.65,263.15,263.38,8100.0
2017-06-12 11:05:00,263.17,263.21,262.1,262.12,14208.0,263.17,263.21,262.1,262.12,14208.0
2017-06-12 11:10:00,262.21,262.22,261.44,261.69,13872.0,262.21,262.22,261.44,261.69,13872.0
2017-06-12 11:15:00,261.47,261.82,261.25,261.6,10948.0,261.47,261.82,261.25,261.6,10948.0
2017-06-12 11:20:00,261.6,261.63,261.12,261.38,13963.0,261.6,261.63,261.12,261.38,13963.0
2017-06-12 11:25:00,261.27,262.36,261.03,262.02,17390.0,261.27,262.36,261.03,262.02,17390.0
2017-06-12 11:30:00,262.25,262.25,261.5,261.92,8016.0,262.25,262.25,261.5,261.92,8016.0
2017-06-12 11:35:00,261.92,262.09,261.41,261.44,8005.0,261.92,262.09,261.41,261.44,8005.0
2017-06-12 11:40:00,261.61,261.88,261.42,261.47,16800.0,261.61,261.88,261.42,261.47,16800.0
2017-06-12 11:45:00,261.57,262.26,261.52,261.79,11127.0,261.57,262.26,261.52,261.79,11127.0
2017-06-12 11:50:00,261.74,261.79,261.52,261.6,19094.0,261.74,261.79,261.52,261.6,19094.0
2017-06-12 11:55:00,261.62,261.62,260.82,260.82,18314.0,261.62,261.62,260.82,260.82,18314.0
2017-06-12 12:00:00,260.96,261.14,260.49,260.49,24198.0,260.96,261.14,260.49,260.49,24198.0
2017-06-12 12:05:00,260.47,260.47,259.57,259.91,22421.0,260.47,260.47,259.57,259.91,22421.0
2017-06-12 12:10:00,259.91,260.34,259.91,260.28,5483.0,259.91,260.34,259.91,260.28,5483.0
2017-06-12 12:15:00,260.36,260.36,259.86,260.26,8358.0,260.36,260.36,259.86,260.26,8358.0
2017-06-12 12:20:00,260.15,260.44,259.9,259.9,10071.0,260.15,260.44,259.9,259.9,10071.0
2017-06-12 12:25:00,259.89,260.16,259.89,260.16,8570.0,259.89,260.16,259.89,260.16,8570.0
2017-06-12 12:30:00,260.06,260.44,259.91,260.39,17859.0,260.06,260.44,259.91,260.39,17859.0
2017-06-12 12:35:00,260.39,260.49,260.21,260.44,8945.0,260.39,260.49,260.21,260.44,8945.0
2017-06-12 12:40:00,260.49,260.5,260.2,260.39,8290.0,260.49,260.5,260.2,260.39,8290.0
2017-06-12 12:45:00,260.42,260.42,260.18,260.26,8085.0,260.42,260.42,260.18,260.26,8085.0
2017-06-12 12:50:00,260.34,260.41,260.15,260.21,3925.0,260.34,260.41,260.15,260.21,3925.0
2017-06-12 12:55:00,260.11,260.19,259.76,259.79,6165.0,260.11,260.19,259.76,259.79,6165.0
2017-06-12 13:00:00,259.81,260.08,259.77,260.03,10848.0,259.81,260.08,259.77,260.03,10848.0
2017-06-12 13:05:00,260.08,260.34,260.06,260.32,6250.0,260.08,260.34,260.06,260.32,6250.0
2017-06-12 13:10:00,260.32,260.86,260.2,260.86,9434.0,260.32,260.86,260.2,260.86,9434.0
2017-06-12 13:15:00,260.79,260.84,260.48,260.48,9155.0,260.79,260.84,260.48,260.48,9155.0
2017-06-12 13:20:00,260.45,260.62,260.45,260.56,4375.0,260.45,260.62,260.45,260.56,4375.0
2017-06-12 13:25:00,260.55,260.69,260.46,260.69,8230.0,260.55,260.69,260.46,260.69,8230.0
2017-06-12 13:30:00,260.77,260.91,260.69,260.87,5700.0,260.77,260.91,260.69,260.87,5700.0
2017-06-12 13:35:00,260.76,260.87,260.63,260.73,9224.0,260.76,260.87,260.63,260.73,9224.0
2017-06-12 13:40:00,260.77,260.81,260.53,260.56,6500.0,260.77,260.81,260.53,260.56,6500.0
2017-06-12 13:45:00,260.64,260.89,260.55,260.84,8032.0,260.64,260.89,260.55,260.84,8032.0
2017-06-12 13:50:00,260.84,260.9,260.73,260.87,8849.0,260.84,260.9,260.73,260.87,8849.0
2017-06-12 13:55:00,260.83,260.9,260.64,260.72,9930.0,260.83,260.9,260.64,260.72,9930.0
2017-06-12 14:00:00,260.66,260.84,260.55,260.8,6803.0,260.66,260.84,260.55,260.8,6803.0
2017-06-12 14:05:00,260.82,260.99,260.8,260.94,8579.0,260.82,260.99,260.8,260.94,8579.0
2017-06-12 14:10:00,260.9,261.27,260.84,261.08,10900.0,260.9,261.27,260.84,261.08,10900.0
2017-06-12 14:15:00,261.08,261.34,261.06,261.24,7050.0,261.08,261.34,261.06,261.24,7050.0
2017-06-12 14:20:00,261.21,261.69,261.19,261.52,11330.0,261.21,261.69,261.19,261.52,11330.0
2017-06-12 14:25:00,261.53,261.68,261.3,261.37,12129.0,261.53,261.68,261.3,261.37,12129.0
2017-06-12 14:30:00,261.41,261.53,261.32,261.35,10307.0,261.41,261.53,261.32,261.35,10307.0
2017-06-12 14:35:00,261.37,261.42,261.22,261.36,8555.0,261.37,261.42,261.22,261.36,8555.0
2017-06-12 14:40:00,261.42,261.44,261.09,261.35,13882.0,261.42,261.44,261.09,261.35,13882.0
2017-06-12 14:45:00,261.35,261.57,261.27,261.32,10309.0,261.35,261.57,261.27,261.32,10309.0
2017-06-12 14:50:00,261.39,261.57,261.21,261.32,13094.0,261.39,261.57,261.21,261.32,13094.0
2017-06-12 14:55:00,261.33,261.33,260.82,260.88,7673.0,261.33,261.33,260.82,260.88,7673.0
2017-06-12 15:00:00,260.88,260.91,260.71,260.75,10867.0,260.88,260.91,260.71,260.75,10867.0
2017-06-12 15:05:00,260.79,261.41,260.79,261.41,11924.0,260.79,261.41,260.79,261.41,11924.0
2017-06-12 15:10:00,261.45,261.84,261.37,261.83,17990.0,261.45,261.84,261.37,261.83,17990.0
2017-06-12 15:15:00,261.89,261.97,261.67,261.78,9700.0,261.89,261.97,261.67,261.78,9700.0
2017-06-12 15:20:00,261.87,262.05,261.3,261.37,10746.0,261.87,262.05,261.3,261.37,10746.0
2017-06-12 15:25:00,261.39,261.5,261.08,261.38,11923.0,261.39,261.5,261.08,261.38,11923.0
2017-06-12 15:30:00,261.3,261.79,261.24,261.63,17156.0,261.3,261.79,261.24,261.63,17156.0
2017-06-12 15:35:00,261.69,262.01,261.61,261.78,19067.0,261.69,262.01,261.61,261.78,19067.0
2017-06-12 15:40:00,261.77,261.84,261.63,261.69,15314.0,261.77,261.84,261.63,261.69,15314.0
2017-06-12 15:45:00,261.71,262.06,261.62,261.82,22816.0,261.71,262.06,261.62,261.82,22816.0
2017-06-12 15:50:00,261.88,262.2,261.75,262.11,31981.0,261.88,262.2,261.75,262.11,31981.0
2017-06-12 15:55:00,262.13,262.34,261.98,262.25,50186.0,262.13,262.34,261.98,262.25,50186.0
2017-06-13 09:30:00,261.97,261.97,260.0,260.75,27994.0,261.97,261.97,260.0,260.75,27994.0
2017-06-13 09:35:00,260.94,261.66,260.54,261.66,13175.0,260.94,261.66,260.54,261.66,13175.0
2017-06-13 09:40:00,262.0,262.0,261.05,261.38,10120.0,262.0,262.0,261.05,261.38,10120.0
2017-06-13 09:45:00,261.43,261.68,261.05,261.23,10528.0,261.43,261.68,261.05,261.23,10528.0
2017-06-13 09:50:00,261.08,261.25,260.77,261.13,10650.0,261.08,261.25,260.77,261.13,10650.0
2017-06-13 09:55:00,261.26,261.65,261.05,261.29,12327.0,261.26,261.65,261.05,261.29,12327.0
2017-06-13 10:00:00,261.16,261.49,261.06,261.09,10300.0,261.16,261.49,261.06,261.09,10300.0
2017-06-13 10:05:00,261.02,261.46,260.84,261.42,15815.0,261.02,261.46,260.84,261.42,15815.0
2017-06-13 10:10:00,261.46,261.86,261.24,261.44,15724.0,261.46,261.86,261.24,261.44,15724.0
2017-06-13 10:15:00,261.43,261.65,261.12,261.29,13301.0,261.43,261.65,261.12,261.29,13301.0
2017-06-13 10:20:00,261.23,261.26,260.54,260.54,13600.0,261.23,261.26,260.54,260.54,13600.0
2017-06-13 10:25:00,260.46,260.65,260.12,260.51,9054.0,260.46,260.65,260.12,260.51,9054.0
2017-06-13 10:30:00,260.52,260.96,260.5,260.88,12434.0,260.52,260.96,260.5,260.88,12434.0
2017-06-13 10:35:00,260.95,261.28,260.9,261.22,11716.0,260.95,261.28,260.9,261.22,11716.0
2017-06-13 10:40:00,261.2,261.44,261.05,261.13,8583.0,261.2,261.44,261.05,261.13,8583.0
2017-06-13 10:45:00,261.14,261.37,260.95,261.24,11232.0,261.14,261.37,260.95,261.24,11232.0
2017-06-13 10:50:00,261.34,261.43,260.98,261.13,5650.0,261.34,261.43,260.98,261.13,5650.0
2017-06-13 10:55:00,261.12,261.24,260.87,261.13,7594.0,261.12,261.24,260.87,261.13,7594.0
2017-06-13 11:00:00,261.08,261.08,260.52,260.78,8087.0,261.08,261.08,260.52,260.78,8087.0
2017-06-13 11:05:00,260.64,260.64,260.03,260.2,10302.0,260.64,260.64,260.03,260.2,10302.0
2017-06-13 11:10:00,260.33,260.42,260.24,260.33,5900.0,260.33,260.42,260.24,260.33,5900.0
2017-06-13 11:15:00,260.37,260.38,259.9,259.93,26389.0,260.37,260.38,259.9,259.93,26389.0
2017-06-13 11:20:00,260.03,260.14,259.55,259.79,100283.0,260.03,260.14,259.55,259.79,100283.0
2017-06-13 11:25:00,259.71,260.69,259.71,260.69,11389.0,259.71,260.69,259.71,260.69,11389.0
2017-06-13 11:30:00,260.58,261.29,260.51,261.26,11246.0,260.58,261.29,260.51,261.26,11246.0
2017-06-13 11:35:00,261.16,261.37,261.1,261.25,5748.0,261.16,261.37,261.1,261.25,5748.0
2017-06-13 11:40:00,261.28,261.82,261.25,261.81,11265.0,261.28,261.82,261.25,261.81,11265.0
2017-06-13 11:45:00,261.72,261.78,261.53,261.74,4404.0,261.72,261.78,261.53,261.74,4404.0
2017-06-13 11:50:00,261.64,261.79,261.39,261.79,8210.0,261.64,261.79,261.39,261.79,8210.0
2017-06-13 11:55:00,261.72,261.82,261.69,261.72,5100.0,261.72,261.82,261.69,261.72,5100.0
2017-06-13 12:00:00,261.63,262.09,261.51,261.93,13399.0,261.63,262.09,261.51,261.93,13399.0
2017-06-13 12:05:00,261.88,262.12,261.76,261.76,17417.0,261.88,262.12,261.76,261.76,17417.0
2017-06-13 12:10:00,261.75,262.06,261.72,261.95,11641.0,261.75,262.06,261.72,261.95,11641.0
2017-06-13 12:15:00,261.97,262.04,261.8,262.03,4800.0,261.97,262.04,261.8,262.03,4800.0
2017-06-13 12:20:00,262.0,262.02,261.87,261.91,8099.0,262.0,262.02,261.87,261.91,8099.0
2017-06-13 12:25:00,261.91,261.91,261.59,261.64,8200.0,261.91,261.91,261.59,261.64,8200.0
2017-06-13 12:30:00,261.6,261.6,261.3,261.36,6200.0,261.6,261.6,261.3,261.36,6200.0
2017-06-13 12:35:00,261.32,261.32,261.1,261.1,5414.0,261.32,261.32,261.1,261.1,5414.0
2017-06-13 12:40:00,261.2,261.51,261.2,261.31,6200.0,261.2,261.51,261.2,261.31,6200.0
2017-06-13 12:45:00,261.44,261.46,261.22,261.25,1640.0,261.44,261.46,261.22,261.25,1640.0
2017-06-13 12:50:00,261.26,261.26,260.89,260.89,1000.0,261.26,261.26,260.89,260.89,1000.0
2017-06-13 12:55:00,260.82,260.94,260.69,260.8,8840.0,260.82,260.94,260.69,260.8,8840.0
2017-06-13 13:00:00,260.8,260.8,260.29,260.29,5051.0,260.8,260.8,260.29,260.29,5051.0
2017-06-13 13:05:00,260.3,260.5,260.22,260.38,9217.0,260.3,260.5,260.22,260.38,9217.0
2017-06-13 13:10:00,260.34,260.65,260.29,260.53,9780.0,260.34,260.65,260.29,260.53,9780.0
2017-06-13 13:15:00,260.54,261.41,260.53,261.18,16141.0,260.54,261.41,260.53,261.18,16141.0
2017-06-13 13:20:00,261.14,261.57,261.14,261.26,11878.0,261.14,261.57,261.14,261.26,11878.0
2017-06-13 13:25:00,261.2,261.45,261.07,261.07,6003.0,261.2,261.45,261.07,261.07,6003.0
2017-06-13 13:30:00,261.1,261.1,260.92,261.0,3600.0,261.1,261.1,260.92,261.0,3600.0
2017-06-13 13:35:00,261.0,261.24,260.94,261.21,4800.0,261.0,261.24,260.94,261.21,4800.0
2017-06-13 13:40:00,261.17,261.17,260.57,260.57,5898.0,261.17,261.17,260.57,260.57,5898.0
2017-06-13 13:45:00,260.56,260.61,260.41,260.61,3000.0,260.56,260.61,260.41,260.61,3000.0
2017-06-13 13:50:00,260.61,260.88,260.54,260.88,6175.0,260.61,260.88,260.54,260.88,6175.0
2017-06-13 13:55:00,260.93,261.2,260.91,261.19,11839.0,260.93,261.2,260.91,261.19,11839.0
2017-06-13 14:00:00,261.08,261.12,260.96,261.12,5012.0,261.08,261.12,260.96,261.12,5012.0
2017-06-13 14:05:00,261.19,261.51,261.1,261.5,10000.0,261.19,261.51,261.1,261.5,10000.0
2017-06-13 14:10:00,261.5,261.95,261.5,261.67,17797.0,261.5,261.95,261.5,261.67,17797.0
2017-06-13 14:15:00,261.67,261.79,261.51,261.71,10498.0,261.67,261.79,261.51,261.71,10498.0
2017-06-13 14:20:00,261.67,261.67,261.38,261.56,6650.0,261.67,261.67,261.38,261.56,6650.0
2017-06-13 14:25:00,261.51,261.65,261.46,261.57,6183.0,261.51,261.65,261.46,261.57,6183.0
2017-06-13 14:30:00,261.46,261.63,261.19,261.52,10400.0,261.46,261.63,261.19,261.52,10400.0
2017-06-13 14:35:00,261.56,261.77,261.43,261.76,3087.0,261.56,261.77,261.43,261.76,3087.0
2017-06-13 14:40:00,261.73,261.81,261.6,261.66,7256.0,261.73,261.81,261.6,261.66,7256.0
2017-06-13 14:45:00,261.74,261.8,261.33,261.38,6572.0,261.74,261.8,261.33,261.38,6572.0
2017-06-13 14:50:00,261.35,261.72,261.35,261.72,6507.0,261.35,261.72,261.35,261.72,6507.0
2017-06-13 14:55:00,261.68,261.73,261.37,261.64,9156.0,261.68,261.73,261.37,261.64,9156.0
2017-06-13 15:00:00,261.62,261.77,261.35,261.38,7645.0,261.62,261.77,261.35,261.38,7645.0
2017-06-13 15:05:00,261.42,261.68,261.37,261.47,9633.0,261.42,261.68,261.37,261.47,9633.0
2017-06-13 15:10:00,261.47,261.6,261.32,261.6,6183.0,261.47,261.6,261.32,261.6,6183.0
2017-06-13 15:15:00,261.6,261.63,261.2,261.32,17513.0,261.6,261.63,261.2,261.32,17513.0
2017-06-13 15:20:00,261.22,261.57,261.21,261.57,8471.0,261.22,261.57,261.21,261.57,8471.0
2017-06-13 15:25:00,261.53,261.85,261.52,261.8,10420.0,261.53,261.85,261.52,261.8,10420.0
2017-06-13 15:30:00,261.77,261.8,261.58,261.8,21153.0,261.77,261.8,261.58,261.8,21153.0
2017-06-13 15:35:00,261.8,261.8,261.45,261.48,11370.0,261.8,261.8,261.45,261.48,11370.0
2017-06-13 15:40:00,261.46,261.54,261.29,261.38,13853.0,261.46,261.54,261.29,261.38,13853.0
2017-06-13 15:45:00,261.38,261.5,261.25,261.37,21931.0,261.38,261.5,261.25,261.37,21931.0
2017-06-13 15:50:00,261.42,261.52,261.12,261.21,24611.0,261.42,261.52,261.12,261.21,24611.0
2017-06-13 15:55:00,261.22,261.43,261.09,261.42,47917.0,261.22,261.43,261.09,261.42,47917.0
2017-06-14 09:30:00,255.79,257.38,255.5,256.67,127939.0,255.79,257.38,255.5,256.67,127939.0
2017-06-14 09:35:00,256.75,257.23,256.4,256.91,75086.0,256.75,257.23,256.4,256.91,75086.0
2017-06-14 09:40:00,256.83,256.83,255.67,255.8,66597.0,256.83,256.83,255.67,255.8,66597.0
2017-06-14 09:45:00,255.88,255.91,254.15,255.02,87915.0,255.88,255.91,254.15,255.02,87915.0
2017-06-14 09:50:00,255.02,255.66,254.76,254.95,55186.0,255.02,255.66,254.76,254.95,55186.0
2017-06-14 09:55:00,254.94,255.04,253.52,253.59,61138.0,254.94,255.04,253.52,253.59,61138.0
2017-06-14 10:00:00,253.7,254.11,252.95,252.97,60314.0,253.7,254.11,252.95,252.97,60314.0
2017-06-14 10:05:00,252.97,253.31,251.68,251.81,96259.0,252.97,253.31,251.68,251.81,96259.0
2017-06-14 10:10:00,251.81,251.98,250.88,251.7,87879.0,251.81,251.98,250.88,251.7,87879.0
2017-06-14 10:15:00,251.8,252.8,251.56,252.76,81388.0,251.8,252.8,251.56,252.76,81388.0
2017-06-14 10:20:00,252.71,254.0,252.44,253.91,67094.0,252.71,254.0,252.44,253.91,67094.0
2017-06-14 10:25:00,253.98,254.68,253.78,254.49,51363.0,253.98,254.68,253.78,254.49,51363.0
2017-06-14 10:30:00,254.45,254.46,253.11,253.15,28480.0,254.45,254.46,253.11,253.15,28480.0
2017-06-14 10:35:00,253.14,253.76,252.96,253.74,39771.0,253.14,253.76,252.96,253.74,39771.0
2017-06-14 10:40:00,253.77,253.77,253.27,253.6,19676.0,253.77,253.77,253.27,253.6,19676.0
2017-06-14 10:45:00,253.51,253.86,253.33,253.75,35129.0,253.51,253.86,253.33,253.75,35129.0
2017-06-14 10:50:00,253.73,253.95,253.43,253.95,15345.0,253.73,253.95,253.43,253.95,15345.0
2017-06-14 10:55:00,253.94,254.06,253.75,254.03,21150.0,253.94,254.06,253.75,254.03,21150.0
2017-06-14 11:00:00,254.0,254.03,253.75,253.97,22509.0,254.0,254.03,253.75,253.97,22509.0
2017-06-14 11:05:00,254.01,254.24,253.92,254.08,27782.0,254.01,254.24,253.92,254.08,27782.0
2017-06-14 11:10:00,254.15,254.21,253.79,253.8,25427.0,254.15,254.21,253.79,253.8,25427.0
2017-06-14 11:15:00,253.72,254.19,253.71,253.93,14094.0,253.72,254.19,253.71,253.93,14094.0
2017-06-14 11:20:00,254.03,254.19,253.51,253.57,13377.0,254.03,254.19,253.51,253.57,13377.0
2017-06-14 11:25:00,253.62,253.63,253.14,253.39,11021.0,253.62,253.63,253.14,253.39,11021.0
2017-06-14 11:30:00,253.42,253.54,253.14,253.25,10095.0,253.42,253.54,253.14,253.25,10095.0
2017-06-14 11:35:00,253.21,253.41,253.09,253.09,15931.0,253.21,253.41,253.09,253.09,15931.0
2017-06-14 11:40:00,253.09,253.42,252.92,253.15,13241.0,253.09,253.42,252.92,253.15,13241.0
2017-06-14 11:45:00,253.18,253.4,253.07,253.2,13573.0,253.18,253.4,253.07,253.2,13573.0
2017-06-14 11:50:00,253.34,254.07,253.34,253.93,16447.0,253.34,254.07,253.34,253.93,16447.0
2017-06-14 11:55:00,253.9,254.02,253.71,253.96,17098.0,253.9,254.02,253.71,253.96,17098.0
2017-06-14 12:00:00,253.99,254.19,253.93,254.16,23626.0,253.99,254.19,253.93,254.16,23626.0
2017-06-14 12:05:00,254.2,254.38,253.94,253.94,21139.0,254.2,254.38,253.94,253.94,21139.0
2017-06-14 12:10:00,253.95,253.97,253.24,253.62,10557.0,253.95,253.97,253.24,253.62,10557.0
2017-06-14 12:15:00,253.62,253.64,252.89,253.04,10685.0,253.62,253.64,252.89,253.04,10685.0
2017-06-14 12:20:00,252.95,253.08,252.54,252.81,12801.0,252.95,253.08,252.54,252.81,12801.0
2017-06-14 12:25:00,252.88,252.91,252.55,252.55,8275.0,252.88,252.91,252.55,252.55,8275.0
2017-06-14 12:30:00,252.6,253.04,252.52,252.75,14916.0,252.6,253.04,252.52,252.75,14916.0
2017-06-14 12:35:00,252.68,252.8,252.32,252.78,13581.0,252.68,252.8,252.32,252.78,13581.0
2017-06-14 12:40:00,252.87,252.88,252.27,252.62,18900.0,252.87,252.88,252.27,252.62,18900.0
2017-06-14 12:45:00,252.59,252.61,252.16,252.16,10590.0,252.59,252.61,252.16,252.16,10590.0
2017-06-14 12:50:00,252.2,252.67,252.0,252.67,16690.0,252.2,252.67,252.0,252.67,16690.0
2017-06-14 12:55:00,252.78,252.83,252.48,252.62,9643.0,252.78,252.83,252.48,252.62,9643.0
2017-06-14 13:00:00,252.54,252.99,252.43,252.84,12423.0,252.54,252.99,252.43,252.84,12423.0
2017-06-14 13:05:00,252.76,252.95,252.7,252.7,9513.0,252.76,252.95,252.7,252.7,9513.0
2017-06-14 13:10:00,252.79,254.1,252.79,253.99,28847.0,252.79,254.1,252.79,253.99,28847.0
2017-06-14 13:15:00,254.09,254.16,253.59,253.59,32180.0,254.09,254.16,253.59,253.59,32180.0
2017-06-14 13:20:00,253.64,253.83,253.23,253.73,15126.0,253.64,253.83,253.23,253.73,15126.0
2017-06-14 13:25:00,253.72,254.0,253.64,253.86,14388.0,253.72,254.0,253.64,253.86,14388.0
2017-06-14 13:30:00,253.86,254.04,253.84,253.91,15678.0,253.86,254.04,253.84,253.91,15678.0
2017-06-14 13:35:00,253.86,254.07,253.72,253.77,17875.0,253.86,254.07,253.72,253.77,17875.0
2017-06-14 13:40:00,253.78,254.03,253.61,254.01,23979.0,253.78,254.03,253.61,254.01,23979.0
2017-06-14 13:45:00,254.0,254.04,253.81,253.83,14347.0,254.0,254.04,253.81,253.83,14347.0
2017-06-14 13:50:00,253.8,254.1,253.77,254.04,31984.0,253.8,254.1,253.77,254.04,31984.0
2017-06-14 13:55:00,254.01,254.34,253.85,254.04,33544.0,254.01,254.34,253.85,254.04,33544.0
2017-06-14 14:00:00,254.19,254.19,253.72,253.75,11763.0,254.19,254.19,253.72,253.75,11763.0
2017-06-14 14:05:00,253.75,254.05,253.61,253.68,8695.0,253.75,254.05,253.61,253.68,8695.0
2017-06-14 14:10:00,253.7,254.14,253.57,254.11,15416.0,253.7,254.14,253.57,254.11,15416.0
2017-06-14 14:15:00,254.1,254.24,253.52,253.84,11881.0,254.1,254.24,253.52,253.84,11881.0
2017-06-14 14:20:00,253.82,253.92,253.55,253.87,10704.0,253.82,253.92,253.55,253.87,10704.0
2017-06-14 14:25:00,254.02,254.28,253.68,254.23,11381.0,254.02,254.28,253.68,254.23,11381.0
2017-06-14 14:30:00,254.17,254.42,254.04,254.41,17221.0,254.17,254.42,254.04,254.41,17221.0
2017-06-14 14:35:00,254.36,254.41,253.85,253.86,12222.0,254.36,254.41,253.85,253.86,12222.0
2017-06-14 14:40:00,253.77,253.96,252.72,252.83,28831.0,253.77,253.96,252.72,252.83,28831.0
2017-06-14 14:45:00,252.71,252.91,252.27,252.66,23955.0,252.71,252.91,252.27,252.66,23955.0
2017-06-14 14:50:00,252.74,253.18,252.44,252.95,15524.0,252.74,253.18,252.44,252.95,15524.0
2017-06-14 14:55:00,252.95,252.95,252.35,252.35,14219.0,252.95,252.95,252.35,252.35,14219.0
2017-06-14 15:00:00,252.3,252.87,252.1,252.69,22479.0,252.3,252.87,252.1,252.69,22479.0
2017-06-14 15:05:00,252.6,252.87,252.28,252.28,17922.0,252.6,252.87,252.28,252.28,17922.0
2017-06-14 15:10:00,252.28,252.46,251.76,252.0,26456.0,252.28,252.46,251.76,252.0,26456.0
2017-06-14 15:15:00,251.96,252.45,251.82,252.12,15020.0,251.96,252.45,251.82,252.12,15020.0
2017-06-14 15:20:00,252.07,252.59,251.96,252.08,21572.0,252.07,252.59,251.96,252.08,21572.0
2017-06-14 15:25:00,252.12,253.03,252.05,252.84,31621.0,252.12,253.03,252.05,252.84,31621.0
2017-06-14 15:30:00,252.83,253.75,252.83,253.58,34310.0,252.83,253.75,252.83,253.58,34310.0
2017-06-14 15:35:00,253.58,253.65,252.95,253.17,34305.0,253.58,253.65,252.95,253.17,34305.0
2017-06-14 15:40:00,253.15,253.35,252.81,252.95,45844.0,253.15,253.35,252.81,252.95,45844.0
2017-06-14 15:45:00,252.88,253.3,252.73,253.15,59292.0,252.88,253.3,252.73,253.15,59292.0
2017-06-14 15:50:00,253.33,253.8,253.01,253.51,104669.0,253.33,253.8,253.01,253.51,104669.0
2017-06-14 15:55:00,253.48,253.51,253.07,253.31,93654.0,253.48,253.51,253.07,253.31,93654.0
2017-06-15 09:30:00,253.6,255.6,253.15,255.26,56192.0,253.6,255.6,253.15,255.26,56192.0
2017-06-15 09:35:00,255.18,255.35,254.68,255.2,39410.0,255.18,255.35,254.68,255.2,39410.0
2017-06-15 09:40:00,255.11,255.11,253.69,254.1,20633.0,255.11,255.11,253.69,254.1,20633.0
2017-06-15 09:45:00,254.32,254.75,254.04,254.16,18512.0,254.32,254.75,254.04,254.16,18512.0
2017-06-15 09:50:00,254.17,254.43,254.04,254.05,18357.0,254.17,254.43,254.04,254.05,18357.0
2017-06-15 09:55:00,253.96,254.25,253.75,254.09,20583.0,253.96,254.25,253.75,254.09,20583.0
2017-06-15 10:00:00,254.09,254.42,253.94,254.16,10550.0,254.09,254.42,253.94,254.16,10550.0
2017-06-15 10:05:00,254.16,254.45,253.89,254.25,10438.0,254.16,254.45,253.89,254.25,10438.0
2017-06-15 10:10:00,254.31,254.39,253.96,254.15,14690.0,254.31,254.39,253.96,254.15,14690.0
2017-06-15 10:15:00,254.13,254.68,254.12,254.68,6300.0,254.13,254.68,254.12,254.68,6300.0
2017-06-15 10:20:00,254.79,254.79,254.19,254.37,12538.0,254.79,254.79,254.19,254.37,12538.0
2017-06-15 10:25:00,254.34,255.21,254.25,255.07,18550.0,254.34,255.21,254.25,255.07,18550.0
2017-06-15 10:30:00,255.17,255.38,254.9,255.37,19841.0,255.17,255.38,254.9,255.37,19841.0
2017-06-15 10:35:00,255.32,255.4,254.91,255.22,9631.0,255.32,255.4,254.91,255.22,9631.0
2017-06-15 10:40:00,255.22,255.25,254.69,254.69,5556.0,255.22,255.25,254.69,254.69,5556.0
2017-06-15 10:45:00,254.69,255.1,254.69,255.03,15807.0,254.69,255.1,254.69,255.03,15807.0
2017-06-15 10:50:00,255.03,255.18,254.68,254.68,12394.0,255.03,255.18,254.68,254.68,12394.0
2017-06-15 10:55:00,254.79,255.31,254.76,255.31,9150.0,254.79,255.31,254.76,255.31,9150.0
2017-06-15 11:00:00,255.29,255.47,255.09,255.36,8563.0,255.29,255.47,255.09,255.36,8563.0
2017-06-15 11:05:00,255.45,255.46,255.04,255.14,5373.0,255.45,255.46,255.04,255.14,5373.0
2017-06-15 11:10:00,255.1,255.21,254.86,255.06,16102.0,255.1,255.21,254.86,255.06,16102.0
2017-06-15 11:15:00,255.07,255.08,254.71,254.87,14150.0,255.07,255.08,254.71,254.87,14150.0
2017-06-15 11:20:00,254.89,255.43,254.83,255.05,29758.0,254.89,255.43,254.83,255.05,29758.0
2017-06-15 11:25:00,255.0,255.16,254.83,255.03,21134.0,255.0,255.16,254.83,255.03,21134.0
2017-06-15 11:30:00,254.96,255.76,254.96,255.43,23522.0,254.96,255.76,254.96,255.43,23522.0
2017-06-15 11:35:00,255.35,255.39,254.64,254.64,17926.0,255.35,255.39,254.64,254.64,17926.0
2017-06-15 11:40:00,254.69,254.89,254.5,254.64,34290.0,254.69,254.89,254.5,254.64,34290.0
2017-06-15 11:45:00,254.67,254.84,254.39,254.53,8524.0,254.67,254.84,254.39,254.53,8524.0
2017-06-15 11:50:00,254.63,254.71,254.45,254.62,16551.0,254.63,254.71,254.45,254.62,16551.0
2017-06-15 11:55:00,254.78,254.86,254.52,254.62,8380.0,254.78,254.86,254.52,254.62,8380.0
2017-06-15 12:00:00,254.71,254.79,254.62,254.7,9689.0,254.71,254.79,254.62,254.7,9689.0
2017-06-15 12:05:00,254.7,254.78,254.54,254.62,10636.0,254.7,254.78,254.54,254.62,10636.0
2017-06-15 12:10:00,254.63,255.06,254.58,255.06,6501.0,254.63,255.06,254.58,255.06,6501.0
2017-06-15 12:15:00,255.04,255.17,254.95,255.16,3800.0,255.04,255.17,254.95,255.16,3800.0
2017-06-15 12:20:00,255.11,255.24,254.98,255.0,4200.0,255.11,255.24,254.98,255.0,4200.0
2017-06-15 12:25:00,254.94,255.08,254.84,254.84,2600.0,254.94,255.08,254.84,254.84,2600.0
2017-06-15 12:30:00,255.0,255.14,254.89,255.01,7115.0,255.0,255.14,254.89,255.01,7115.0
2017-06-15 12:35:00,255.07,255.14,255.0,255.01,2148.0,255.07,255.14,255.0,255.01,2148.0
2017-06-15 12:40:00,255.09,255.27,254.97,255.13,6510.0,255.09,255.27,254.97,255.13,6510.0
2017-06-15 12:45:00,255.13,255.23,254.98,255.03,7047.0,255.13,255.23,254.98,255.03,7047.0
2017-06-15 12:50:00,254.99,255.1,254.93,255.0,3088.0,254.99,255.1,254.93,255.0,3088.0
2017-06-15 12:55:00,255.0,255.11,254.87,255.03,5364.0,255.0,255.11,254.87,255.03,5364.0
2017-06-15 13:00:00,254.96,255.14,254.89,254.89,3406.0,254.96,255.14,254.89,254.89,3406.0
2017-06-15 13:05:00,254.86,255.07,254.85,254.99,2150.0,254.86,255.07,254.85,254.99,2150.0
2017-06-15 13:10:00,254.86,255.13,254.85,255.09,4011.0,254.86,255.13,254.85,255.09,4011.0
2017-06-15 13:15:00,254.99,255.08,254.27,254.59,15497.0,254.99,255.08,254.27,254.59,15497.0
2017-06-15 13:20:00,254.54,254.77,254.45,254.5,3301.0,254.54,254.77,254.45,254.5,3301.0
2017-06-15 13:25:00,254.51,254.77,254.43,254.5,10007.0,254.51,254.77,254.43,254.5,10007.0
2017-06-15 13:30:00,254.48,254.87,254.28,254.7,11925.0,254.48,254.87,254.28,254.7,11925.0
2017-06-15 13:35:00,254.75,254.88,254.53,254.66,5474.0,254.75,254.88,254.53,254.66,5474.0
2017-06-15 13:40:00,254.7,254.72,254.32,254.45,3050.0,254.7,254.72,254.32,254.45,3050.0
2017-06-15 13:45:00,254.38,254.52,253.91,254.09,15086.0,254.38,254.52,253.91,254.09,15086.0
2017-06-15 13:50:00,254.17,254.33,254.05,254.07,6192.0,254.17,254.33,254.05,254.07,6192.0
2017-06-15 13:55:00,254.02,254.29,253.95,254.25,4734.0,254.02,254.29,253.95,254.25,4734.0
2017-06-15 14:00:00,254.03,254.3,254.01,254.3,6084.0,254.03,254.3,254.01,254.3,6084.0
2017-06-15 14:05:00,254.5,254.78,254.4,254.58,7410.0,254.5,254.78,254.4,254.58,7410.0
2017-06-15 14:10:00,254.57,255.01,254.56,254.91,4500.0,254.57,255.01,254.56,254.91,4500.0
2017-06-15 14:15:00,254.84,255.12,254.76,254.95,9050.0,254.84,255.12,254.76,254.95,9050.0
2017-06-15 14:20:00,254.89,255.16,254.85,255.03,7881.0,254.89,255.16,254.85,255.03,7881.0
2017-06-15 14:25:00,255.04,255.16,254.88,254.92,13287.0,255.04,255.16,254.88,254.92,13287.0
2017-06-15 14:30:00,255.02,255.07,254.61,254.61,4266.0,255.02,255.07,254.61,254.61,4266.0
2017-06-15 14:35:00,254.56,254.69,254.37,254.52,11329.0,254.56,254.69,254.37,254.52,11329.0
2017-06-15 14:40:00,254.47,254.84,254.47,254.74,13122.0,254.47,254.84,254.47,254.74,13122.0
2017-06-15 14:45:00,254.77,255.1,254.57,255.05,10246.0,254.77,255.1,254.57,255.05,10246.0
2017-06-15 14:50:00,255.06,255.07,254.82,254.97,5785.0,255.06,255.07,254.82,254.97,5785.0
2017-06-15 14:55:00,254.91,255.0,254.6,254.81,16894.0,254.91,255.0,254.6,254.81,16894.0
2017-06-15 15:00:00,254.79,254.99,254.73,254.9,8735.0,254.79,254.99,254.73,254.9,8735.0
2017-06-15 15:05:00,254.86,255.0,254.7,254.92,9500.0,254.86,255.0,254.7,254.92,9500.0
2017-06-15 15:10:00,254.95,254.95,254.7,254.78,39717.0,254.95,254.95,254.7,254.78,39717.0
2017-06-15 15:15:00,254.82,254.98,254.78,254.89,9800.0,254.82,254.98,254.78,254.89,9800.0
2017-06-15 15:20:00,254.89,255.06,254.87,255.04,14450.0,254.89,255.06,254.87,255.04,14450.0
2017-06-15 15:25:00,255.04,255.14,254.83,254.87,9900.0,255.04,255.14,254.83,254.87,9900.0
2017-06-15 15:30:00,254.92,255.09,254.85,254.98,13174.0,254.92,255.09,254.85,254.98,13174.0
2017-06-15 15:35:00,255.02,255.06,254.76,254.83,13000.0,255.02,255.06,254.76,254.83,13000.0
2017-06-15 15:40:00,254.81,255.0,254.79,254.82,13599.0,254.81,255.0,254.79,254.82,13599.0
2017-06-15 15:45:00,254.83,255.12,254.78,255.0,21129.0,254.83,255.12,254.78,255.0,21129.0
2017-06-15 15:50:00,255.0,255.14,254.49,255.01,66708.0,255.0,255.14,254.49,255.01,66708.0
2017-06-15 15:55:00,255.01,255.15,254.73,255.08,61893.0,255.01,255.15,254.73,255.08,61893.0
2017-06-16 09:30:00,255.24,256.77,255.12,255.22,372175.0,255.24,256.77,255.12,255.22,372175.0
2017-06-16 09:35:00,255.24,256.21,255.2,255.74,29633.0,255.24,256.21,255.2,255.74,29633.0
2017-06-16 09:40:00,256.02,256.02,254.19,254.45,18811.0,256.02,256.02,254.19,254.45,18811.0
2017-06-16 09:45:00,254.28,254.62,253.78,254.5,7582.0,254.28,254.62,253.78,254.5,7582.0
2017-06-16 09:50:00,254.69,255.44,253.99,253.99,24172.0,254.69,255.44,253.99,253.99,24172.0
2017-06-16 09:55:00,253.84,254.3,253.3,254.11,22451.0,253.84,254.3,253.3,254.11,22451.0
2017-06-16 10:00:00,254.21,254.38,253.18,253.8,23655.0,254.21,254.38,253.18,253.8,23655.0
2017-06-16 10:05:00,254.06,254.73,254.01,254.56,28117.0,254.06,254.73,254.01,254.56,28117.0
2017-06-16 10:10:00,254.83,254.97,253.85,254.14,14764.0,254.83,254.97,253.85,254.14,14764.0
2017-06-16 10:15:00,254.0,254.34,253.63,254.21,9563.0,254.0,254.34,253.63,254.21,9563.0
2017-06-16 10:20:00,253.96,254.81,253.8,254.36,8787.0,253.96,254.81,253.8,254.36,8787.0
2017-06-16 10:25:00,254.4,254.4,253.75,254.12,3258.0,254.4,254.4,253.75,254.12,3258.0
2017-06-16 10:30:00,254.17,254.23,253.64,253.64,6422.0,254.17,254.23,253.64,253.64,6422.0
2017-06-16 10:35:00,253.75,254.89,253.61,253.97,54870.0,253.75,254.89,253.61,253.97,54870.0
2017-06-16 10:40:00,254.0,254.28,253.75,254.0,4501.0,254.0,254.28,253.75,254.0,4501.0
2017-06-16 10:45:00,253.94,254.37,253.7,254.01,3887.0,253.94,254.37,253.7,254.01,3887.0
2017-06-16 10:50:00,253.99,254.04,253.4,253.4,6818.0,253.99,254.04,253.4,253.4,6818.0
2017-06-16 10:55:00,253.37,254.01,253.37,254.01,12136.0,253.37,254.01,253.37,254.01,12136.0
2017-06-16 11:00:00,254.07,254.29,253.79,253.83,12715.0,254.07,254.29,253.79,253.83,12715.0
2017-06-16 11:05:00,253.76,254.27,253.76,254.25,4000.0,253.76,254.27,253.76,254.25,4000.0
2017-06-16 11:10:00,254.15,254.5,253.86,254.18,6118.0,254.15,254.5,253.86,254.18,6118.0
2017-06-16 11:15:00,254.21,254.4,254.06,254.32,4526.0,254.21,254.4,254.06,254.32,4526.0
2017-06-16 11:20:00,254.44,254.44,254.09,254.21,18141.0,254.44,254.44,254.09,254.21,18141.0
2017-06-16 11:25:00,254.14,254.34,253.94,254.3,8491.0,254.14,254.34,253.94,254.3,8491.0
2017-06-16 11:30:00,254.34,254.49,254.14,254.46,2811.0,254.34,254.49,254.14,254.46,2811.0
2017-06-16 11:35:00,254.34,254.46,254.16,254.27,13970.0,254.34,254.46,254.16,254.27,13970.0
2017-06-16 11:40:00,254.16,254.4,254.16,254.3,11289.0,254.16,254.4,254.16,254.3,11289.0
2017-06-16 11:45:00,254.25,254.75,254.19,254.6,7711.0,254.25,254.75,254.19,254.6,7711.0
2017-06-16 11:50:00,254.67,254.76,254.19,254.21,9011.0,254.67,254.76,254.19,254.21,9011.0
2017-06-16 11:55:00,254.25,254.53,254.24,254.31,9685.0,254.25,254.53,254.24,254.31,9685.0
2017-06-16 12:00:00,254.4,254.45,254.17,254.19,6508.0,254.4,254.45,254.17,254.19,6508.0
2017-06-16 12:05:00,254.19,254.41,254.09,254.27,10505.0,254.19,254.41,254.09,254.27,10505.0
2017-06-16 12:10:00,254.36,254.39,254.11,254.33,7185.0,254.36,254.39,254.11,254.33,7185.0
2017-06-16 12:15:00,254.29,254.38,254.1,254.2,7400.0,254.29,254.38,254.1,254.2,7400.0
2017-06-16 12:20:00,254.25,254.47,254.17,254.38,2000.0,254.25,254.47,254.17,254.38,2000.0
2017-06-16 12:25:00,254.29,254.44,254.22,254.36,1852.0,254.29,254.44,254.22,254.36,1852.0
2017-06-16 12:30:00,254.3,254.34,254.15,254.26,5463.0,254.3,254.34,254.15,254.26,5463.0
2017-06-16 12:35:00,254.25,254.46,254.24,254.32,3491.0,254.25,254.46,254.24,254.32,3491.0
2017-06-16 12:40:00,254.34,254.34,254.11,254.29,4409.0,254.34,254.34,254.11,254.29,4409.0
2017-06-16 12:45:00,254.26,254.33,254.08,254.12,3205.0,254.26,254.33,254.08,254.12,3205.0
2017-06-16 12:50:00,254.15,254.3,254.09,254.29,2847.0,254.15,254.3,254.09,254.29,2847.0
2017-06-16 12:55:00,254.28,254.28,253.91,253.92,2200.0,254.28,254.28,253.91,253.92,2200.0
2017-06-16 13:00:00,254.09,254.36,254.09,254.34,5800.0,254.09,254.36,254.09,254.34,5800.0
2017-06-16 13:05:00,254.29,254.39,254.09,254.09,4200.0,254.29,254.39,254.09,254.09,4200.0
2017-06-16 13:10:00,254.22,254.22,253.62,253.63,5143.0,254.22,254.22,253.62,253.63,5143.0
2017-06-16 13:15:00,253.67,253.74,253.43,253.52,3500.0,253.67,253.74,253.43,253.52,3500.0
2017-06-16 13:20:00,253.49,253.58,253.21,253.36,21558.0,253.49,253.58,253.21,253.36,21558.0
2017-06-16 13:25:00,253.4,253.57,253.35,253.5,3932.0,253.4,253.57,253.35,253.5,3932.0
2017-06-16 13:30:00,253.51,253.51,252.89,253.02,6215.0,253.51,253.51,252.89,253.02,6215.0
2017-06-16 13:35:00,252.95,253.24,252.9,253.23,8557.0,252.95,253.24,252.9,253.23,8557.0
2017-06-16 13:40:00,253.28,253.28,253.08,253.08,5975.0,253.28,253.28,253.08,253.08,5975.0
2017-06-16 13:45:00,253.08,253.08,252.95,252.98,5149.0,253.08,253.08,252.95,252.98,5149.0
2017-06-16 13:50:00,253.0,253.09,252.86,252.86,12360.0,253.0,253.09,252.86,252.86,12360.0
2017-06-16 13:55:00,252.88,253.04,252.83,252.87,8144.0,252.88,253.04,252.83,252.87,8144.0
2017-06-16 14:00:00,252.92,253.08,252.75,252.88,4801.0,252.92,253.08,252.75,252.88,4801.0
2017-06-16 14:05:00,252.79,252.79,252.45,252.73,13667.0,252.79,252.79,252.45,252.73,13667.0
2017-06-16 14:10:00,252.77,252.8,252.69,252.71,2376.0,252.77,252.8,252.69,252.71,2376.0
2017-06-16 14:15:00,252.73,252.84,252.57,252.64,6450.0,252.73,252.84,252.57,252.64,6450.0
2017-06-16 14:20:00,252.68,252.93,252.65,252.92,7105.0,252.68,252.93,252.65,252.92,7105.0
2017-06-16 14:25:00,252.91,252.94,252.74,252.93,6687.0,252.91,252.94,252.74,252.93,6687.0
2017-06-16 14:30:00,252.96,253.16,252.88,253.12,10462.0,252.96,253.16,252.88,253.12,10462.0
2017-06-16 14:35:00,253.1,253.26,252.9,253.0,8822.0,253.1,253.26,252.9,253.0,8822.0
2017-06-16 14:40:00,252.97,253.03,252.88,253.03,5608.0,252.97,253.03,252.88,253.03,5608.0
2017-06-16 14:45:00,252.94,253.05,252.79,253.0,6548.0,252.94,253.05,252.79,253.0,6548.0
2017-06-16 14:50:00,253.01,253.11,252.83,253.03,17029.0,253.01,253.11,252.83,253.03,17029.0
2017-06-16 14:55:00,253.04,253.06,252.76,252.9,7330.0,253.04,253.06,252.76,252.9,7330.0
2017-06-16 15:00:00,252.9,253.05,252.79,252.86,7488.0,252.9,253.05,252.79,252.86,7488.0
2017-06-16 15:05:00,252.89,252.89,252.42,252.51,11336.0,252.89,252.89,252.42,252.51,11336.0
2017-06-16 15:10:00,252.54,252.66,252.33,252.38,9010.0,252.54,252.66,252.33,252.38,9010.0
2017-06-16 15:15:00,252.39,252.46,252.1,252.33,20843.0,252.39,252.46,252.1,252.33,20843.0
2017-06-16 15:20:00,252.29,252.32,252.06,252.19,11833.0,252.29,252.32,252.06,252.19,11833.0
2017-06-16 15:25:00,252.15,252.17,251.85,251.94,13788.0,252.15,252.17,251.85,251.94,13788.0
2017-06-16 15:30:00,251.98,252.01,251.26,251.3,27302.0,251.98,252.01,251.26,251.3,27302.0
2017-06-16 15:35:00,251.37,251.45,251.06,251.16,29744.0,251.37,251.45,251.06,251.16,29744.0
2017-06-16 15:40:00,251.1,251.3,251.02,251.04,24930.0,251.1,251.3,251.02,251.04,24930.0
2017-06-16 15:45:00,251.09,251.25,250.89,251.05,36589.0,251.09,251.25,250.89,251.05,36589.0
2017-06-16 15:50:00,251.05,251.75,251.05,251.48,64690.0,251.05,251.75,251.05,251.48,64690.0
2017-06-16 15:55:00,251.41,251.73,251.26,251.56,79356.0,251.41,251.73,251.26,251.56,79356.0
2017-06-19 09:30:00,253.23,254.24,252.94,254.16,28730.0,253.23,254.24,252.94,254.16,28730.0
2017-06-19 09:35:00,254.17,255.39,253.96,255.39,16458.0,254.17,255.39,253.96,255.39,16458.0
2017-06-19 09:40:00,255.16,255.9,254.74,255.11,25566.0,255.16,255.9,254.74,255.11,25566.0
2017-06-19 09:45:00,255.13,255.59,254.88,255.54,17360.0,255.13,255.59,254.88,255.54,17360.0
2017-06-19 09:50:00,255.51,256.32,255.21,256.15,22200.0,255.51,256.32,255.21,256.15,22200.0
2017-06-19 09:55:00,256.33,256.8,256.05,256.8,20683.0,256.33,256.8,256.05,256.8,20683.0
2017-06-19 10:00:00,256.9,257.36,256.68,257.28,22682.0,256.9,257.36,256.68,257.28,22682.0
2017-06-19 10:05:00,257.34,257.89,257.27,257.58,18168.0,257.34,257.89,257.27,257.58,18168.0
2017-06-19 10:10:00,257.75,257.88,257.38,257.71,26309.0,257.75,257.88,257.38,257.71,26309.0
2017-06-19 10:15:00,257.54,258.2,257.54,258.13,24395.0,257.54,258.2,257.54,258.13,24395.0
2017-06-19 10:20:00,258.13,258.31,257.81,258.04,18182.0,258.13,258.31,257.81,258.04,18182.0
2017-06-19 10:25:00,257.98,259.0,257.93,258.72,36489.0,257.98,259.0,257.93,258.72,36489.0
2017-06-19 10:30:00,258.87,259.31,258.72,259.06,27648.0,258.87,259.31,258.72,259.06,27648.0
2017-06-19 10:35:00,259.11,259.12,257.88,257.96,41967.0,259.11,259.12,257.88,257.96,41967.0
2017-06-19 10:40:00,257.96,258.33,257.83,258.26,14628.0,257.96,258.33,257.83,258.26,14628.0
2017-06-19 10:45:00,258.19,258.34,257.89,258.29,10805.0,258.19,258.34,257.89,258.29,10805.0
2017-06-19 10:50:00,258.31,258.31,257.62,257.81,25450.0,258.31,258.31,257.62,257.81,25450.0
2017-06-19 10:55:00,257.76,257.77,257.1,257.28,25800.0,257.76,257.77,257.1,257.28,25800.0
2017-06-19 11:00:00,257.16,257.87,257.16,257.28,11200.0,257.16,257.87,257.16,257.28,11200.0
2017-06-19 11:05:00,257.31,257.73,257.19,257.52,11236.0,257.31,257.73,257.19,257.52,11236.0
2017-06-19 11:10:00,257.62,257.86,257.47,257.53,8128.0,257.62,257.86,257.47,257.53,8128.0
2017-06-19 11:15:00,257.45,257.83,257.11,257.83,12954.0,257.45,257.83,257.11,257.83,12954.0
2017-06-19 11:20:00,258.0,258.09,257.73,257.92,6242.0,258.0,258.09,257.73,257.92,6242.0
2017-06-19 11:25:00,257.99,258.3,257.83,258.25,10259.0,257.99,258.3,257.83,258.25,10259.0
2017-06-19 11:30:00,258.31,258.38,258.01,258.23,5669.0,258.31,258.38,258.01,258.23,5669.0
2017-06-19 11:35:00,258.15,258.91,258.07,258.07,16304.0,258.15,258.91,258.07,258.07,16304.0
2017-06-19 11:40:00,258.12,258.23,257.89,257.93,7978.0,258.12,258.23,257.89,257.93,7978.0
2017-06-19 11:45:00,257.94,258.18,257.8,258.13,16639.0,257.94,258.18,257.8,258.13,16639.0
2017-06-19 11:50:00,258.11,258.51,258.11,258.46,4020.0,258.11,258.51,258.11,258.46,4020.0
2017-06-19 11:55:00,258.35,258.79,258.28,258.69,9341.0,258.35,258.79,258.28,258.69,9341.0
2017-06-19 12:00:00,258.69,259.04,258.69,259.04,6222.0,258.69,259.04,258.69,259.04,6222.0
2017-06-19 12:05:00,259.0,259.08,258.78,258.93,9242.0,259.0,259.08,258.78,258.93,9242.0
2017-06-19 12:10:00,258.94,259.1,258.73,258.9,11973.0,258.94,259.1,258.73,258.9,11973.0
2017-06-19 12:15:00,258.95,259.23,258.89,259.22,6353.0,258.95,259.23,258.89,259.22,6353.0
2017-06-19 12:20:00,259.27,259.27,258.96,259.13,20743.0,259.27,259.27,258.96,259.13,20743.0
2017-06-19 12:25:00,259.19,259.22,259.02,259.09,7125.0,259.19,259.22,259.02,259.09,7125.0
2017-06-19 12:30:00,259.13,259.44,258.82,259.37,14374.0,259.13,259.44,258.82,259.37,14374.0
2017-06-19 12:35:00,259.46,259.95,259.33,259.75,18529.0,259.46,259.95,259.33,259.75,18529.0
2017-06-19 12:40:00,259.84,260.19,259.57,259.78,12984.0,259.84,260.19,259.57,259.78,12984.0
2017-06-19 12:45:00,259.63,260.0,259.57,259.91,12250.0,259.63,260.0,259.57,259.91,12250.0
2017-06-19 12:50:00,259.89,260.5,259.8,260.48,17493.0,259.89,260.5,259.8,260.48,17493.0
2017-06-19 12:55:00,260.48,260.56,260.11,260.17,15921.0,260.48,260.56,260.11,260.17,15921.0
2017-06-19 13:00:00,260.18,260.44,260.13,260.34,16951.0,260.18,260.44,260.13,260.34,16951.0
2017-06-19 13:05:00,260.24,260.52,260.16,260.5,4650.0,260.24,260.52,260.16,260.5,4650.0
2017-06-19 13:10:00,260.56,260.77,260.51,260.64,9371.0,260.56,260.77,260.51,260.64,9371.0
2017-06-19 13:15:00,260.6,260.95,260.6,260.86,13133.0,260.6,260.95,260.6,260.86,13133.0
2017-06-19 13:20:00,260.96,261.2,260.89,261.17,19812.0,260.96,261.2,260.89,261.17,19812.0
2017-06-19 13:25:00,261.2,261.49,261.09,261.33,29840.0,261.2,261.49,261.09,261.33,29840.0
2017-06-19 13:30:00,261.45,261.93,261.28,261.73,26669.0,261.45,261.93,261.28,261.73,26669.0
2017-06-19 13:35:00,261.73,261.91,261.5,261.88,6719.0,261.73,261.91,261.5,261.88,6719.0
2017-06-19 13:40:00,261.88,261.88,261.42,261.65,19776.0,261.88,261.88,261.42,261.65,19776.0
2017-06-19 13:45:00,261.72,262.28,261.72,262.08,29623.0,261.72,262.28,261.72,262.08,29623.0
2017-06-19 13:50:00,262.09,262.09,261.06,261.18,29044.0,262.09,262.09,261.06,261.18,29044.0
2017-06-19 13:55:00,261.16,261.3,260.87,261.18,12300.0,261.16,261.3,260.87,261.18,12300.0
2017-06-19 14:00:00,261.18,261.51,260.97,260.97,10549.0,261.18,261.51,260.97,260.97,10549.0
2017-06-19 14:05:00,261.01,261.47,260.97,261.47,7585.0,261.01,261.47,260.97,261.47,7585.0
2017-06-19 14:10:00,261.5,261.88,261.41,261.74,17280.0,261.5,261.88,261.41,261.74,17280.0
2017-06-19 14:15:00,261.62,261.85,261.47,261.85,17303.0,261.62,261.85,261.47,261.85,17303.0
2017-06-19 14:20:00,261.83,261.88,261.48,261.51,6624.0,261.83,261.88,261.48,261.51,6624.0
2017-06-19 14:25:00,261.54,261.67,261.35,261.67,25197.0,261.54,261.67,261.35,261.67,25197.0
2017-06-19 14:30:00,261.52,261.76,261.44,261.76,12308.0,261.52,261.76,261.44,261.76,12308.0
2017-06-19 14:35:00,261.75,261.86,261.55,261.67,30315.0,261.75,261.86,261.55,261.67,30315.0
2017-06-19 14:40:00,261.69,261.89,261.58,261.68,11990.0,261.69,261.89,261.58,261.68,11990.0
2017-06-19 14:45:00,261.74,261.74,261.28,261.36,17467.0,261.74,261.74,261.28,261.36,17467.0
2017-06-19 14:50:00,261.4,261.45,261.1,261.16,24166.0,261.4,261.45,261.1,261.16,24166.0
2017-06-19 14:55:00,261.11,261.11,260.67,261.1,14379.0,261.11,261.11,260.67,261.1,14379.0
2017-06-19 15:00:00,261.06,261.19,260.72,261.19,10260.0,261.06,261.19,260.72,261.19,10260.0
2017-06-19 15:05:00,261.14,261.18,261.02,261.13,8013.0,261.14,261.18,261.02,261.13,8013.0
2017-06-19 15:10:00,261.13,261.5,261.03,261.42,41743.0,261.13,261.5,261.03,261.42,41743.0
2017-06-19 15:15:00,261.5,261.5,261.27,261.35,21084.0,261.5,261.5,261.27,261.35,21084.0
2017-06-19 15:20:00,261.27,261.27,260.9,260.99,10393.0,261.27,261.27,260.9,260.99,10393.0
2017-06-19 15:25:00,260.87,261.37,260.65,261.37,14191.0,260.87,261.37,260.65,261.37,14191.0
2017-06-19 15:30:00,261.46,261.46,260.99,261.12,8900.0,261.46,261.46,260.99,261.12,8900.0
2017-06-19 15:35:00,261.12,261.3,260.95,261.01,28220.0,261.12,261.3,260.95,261.01,28220.0
2017-06-19 15:40:00,261.03,261.2,260.94,261.01,15216.0,261.03,261.2,260.94,261.01,15216.0
2017-06-19 15:45:00,261.09,261.11,260.6,260.63,29913.0,261.09,261.11,260.6,260.63,29913.0
2017-06-19 15:50:00,260.64,261.05,260.64,260.66,51958.0,260.64,261.05,260.64,260.66,51958.0
2017-06-19 15:55:00,260.68,260.68,260.34,260.43,111208.0,260.68,260.68,260.34,260.43,111208.0
2017-06-20 09:30:00,260.82,261.4,259.61,261.0,63762.0,260.82,261.4,259.61,261.0,63762.0
2017-06-20 09:35:00,260.99,261.4,260.0,260.53,41401.0,260.99,261.4,260.0,260.53,41401.0
2017-06-20 09:40:00,260.54,260.84,260.07,260.59,54080.0,260.54,260.84,260.07,260.59,54080.0
2017-06-20 09:45:00,260.8,260.8,260.25,260.53,47341.0,260.8,260.8,260.25,260.53,47341.0
2017-06-20 09:50:00,260.57,261.85,260.4,261.75,16507.0,260.57,261.85,260.4,261.75,16507.0
2017-06-20 09:55:00,261.64,262.05,260.79,261.89,32553.0,261.64,262.05,260.79,261.89,32553.0
2017-06-20 10:00:00,261.89,262.27,261.39,262.01,20704.0,261.89,262.27,261.39,262.01,20704.0
2017-06-20 10:05:00,262.02,263.75,261.94,263.75,47594.0,262.02,263.75,261.94,263.75,47594.0
2017-06-20 10:10:00,263.69,264.82,263.34,264.04,43912.0,263.69,264.82,263.34,264.04,43912.0
2017-06-20 10:15:00,263.89,264.88,263.82,264.73,32613.0,263.89,264.88,263.82,264.73,32613.0
2017-06-20 10:20:00,264.69,265.3,264.55,264.75,47364.0,264.69,265.3,264.55,264.75,47364.0
2017-06-20 10:25:00,264.7,265.1,264.37,265.1,32918.0,264.7,265.1,264.37,265.1,32918.0
2017-06-20 10:30:00,264.93,265.15,264.88,265.01,18374.0,264.93,265.15,264.88,265.01,18374.0
2017-06-20 10:35:00,265.0,265.01,264.37,264.77,10326.0,265.0,265.01,264.37,264.77,10326.0
2017-06-20 10:40:00,264.66,265.05,264.55,265.0,15186.0,264.66,265.05,264.55,265.0,15186.0
2017-06-20 10:45:00,264.93,265.8,264.89,265.76,33888.0,264.93,265.8,264.89,265.76,33888.0
2017-06-20 10:50:00,265.68,266.99,265.61,266.63,41408.0,265.68,266.99,265.61,266.63,41408.0
2017-06-20 10:55:00,266.71,267.47,266.41,266.83,47935.0,266.71,267.47,266.41,266.83,47935.0
2017-06-20 11:00:00,266.95,267.29,266.68,267.28,20640.0,266.95,267.29,266.68,267.28,20640.0
2017-06-20 11:05:00,267.21,267.79,266.85,267.65,17209.0,267.21,267.79,266.85,267.65,17209.0
2017-06-20 11:10:00,267.5,267.92,267.33,267.78,32498.0,267.5,267.92,267.33,267.78,32498.0
2017-06-20 11:15:00,267.84,269.0,267.84,268.99,40678.0,267.84,269.0,267.84,268.99,40678.0
2017-06-20 11:20:00,268.83,268.84,267.74,268.18,14518.0,268.83,268.84,267.74,268.18,14518.0
2017-06-20 11:25:00,268.18,268.18,267.25,267.76,19488.0,268.18,268.18,267.25,267.76,19488.0
2017-06-20 11:30:00,267.72,267.81,267.37,267.55,34588.0,267.72,267.81,267.37,267.55,34588.0
2017-06-20 11:35:00,267.65,267.8,267.23,267.74,29748.0,267.65,267.8,267.23,267.74,29748.0
2017-06-20 11:40:00,267.77,267.86,267.32,267.64,11951.0,267.77,267.86,267.32,267.64,11951.0
2017-06-20 11:45:00,267.77,268.5,267.68,267.88,20757.0,267.77,268.5,267.68,267.88,20757.0
2017-06-20 11:50:00,267.85,268.16,267.75,267.9,5067.0,267.85,268.16,267.75,267.9,5067.0
2017-06-20 11:55:00,267.92,267.92,267.49,267.66,6700.0,267.92,267.92,267.49,267.66,6700.0
2017-06-20 12:00:00,267.63,267.9,267.36,267.55,8305.0,267.63,267.9,267.36,267.55,8305.0
2017-06-20 12:05:00,267.39,267.69,267.26,267.56,21530.0,267.39,267.69,267.26,267.56,21530.0
2017-06-20 12:10:00,267.49,267.86,267.49,267.77,10361.0,267.49,267.86,267.49,267.77,10361.0
2017-06-20 12:15:00,267.75,267.78,267.42,267.71,14123.0,267.75,267.78,267.42,267.71,14123.0
2017-06-20 12:20:00,267.66,267.76,267.22,267.41,9000.0,267.66,267.76,267.22,267.41,9000.0
2017-06-20 12:25:00,267.42,267.69,267.07,267.08,25537.0,267.42,267.69,267.07,267.08,25537.0
2017-06-20 12:30:00,267.11,267.5,266.87,267.43,26966.0,267.11,267.5,266.87,267.43,26966.0
2017-06-20 12:35:00,267.47,268.0,267.44,267.92,12346.0,267.47,268.0,267.44,267.92,12346.0
2017-06-20 12:40:00,267.88,268.08,267.8,268.02,11935.0,267.88,268.08,267.8,268.02,11935.0
2017-06-20 12:45:00,267.9,268.11,267.77,267.97,12104.0,267.9,268.11,267.77,267.97,12104.0
2017-06-20 12:50:00,268.0,268.1,267.77,267.99,13076.0,268.0,268.1,267.77,267.99,13076.0
2017-06-20 12:55:00,268.02,268.33,267.76,267.84,15297.0,268.02,268.33,267.76,267.84,15297.0
2017-06-20 13:00:00,267.98,268.16,267.81,267.9,9971.0,267.98,268.16,267.81,267.9,9971.0
2017-06-20 13:05:00,267.92,268.11,267.85,268.1,9308.0,267.92,268.11,267.85,268.1,9308.0
2017-06-20 13:10:00,268.14,268.55,267.91,268.44,11302.0,268.14,268.55,267.91,268.44,11302.0
2017-06-20 13:15:00,268.44,268.6,268.33,268.33,8049.0,268.44,268.6,268.33,268.33,8049.0
2017-06-20 13:20:00,268.51,268.54,268.08,268.1,10316.0,268.51,268.54,268.08,268.1,10316.0
2017-06-20 13:25:00,268.18,268.18,267.82,268.07,10165.0,268.18,268.18,267.82,268.07,10165.0
2017-06-20 13:30:00,268.09,268.2,267.85,267.95,11652.0,268.09,268.2,267.85,267.95,11652.0
2017-06-20 13:35:00,267.95,267.95,267.48,267.49,11244.0,267.95,267.95,267.48,267.49,11244.0
2017-06-20 13:40:00,267.42,267.5,267.13,267.33,12707.0,267.42,267.5,267.13,267.33,12707.0
2017-06-20 13:45:00,267.31,267.73,267.31,267.73,2870.0,267.31,267.73,267.31,267.73,2870.0
2017-06-20 13:50:00,267.71,267.83,267.52,267.83,8243.0,267.71,267.83,267.52,267.83,8243.0
2017-06-20 13:55:00,267.98,268.25,267.95,268.21,21369.0,267.98,268.25,267.95,268.21,21369.0
2017-06-20 14:00:00,268.22,268.59,268.22,268.58,5825.0,268.22,268.59,268.22,268.58,5825.0
2017-06-20 14:05:00,268.57,268.83,268.44,268.44,9018.0,268.57,268.83,268.44,268.44,9018.0
2017-06-20 14:10:00,268.41,268.76,268.41,268.44,8213.0,268.41,268.76,268.41,268.44,8213.0
2017-06-20 14:15:00,268.43,268.43,268.01,268.15,27480.0,268.43,268.43,268.01,268.15,27480.0
2017-06-20 14:20:00,268.27,268.29,268.13,268.14,4300.0,268.27,268.29,268.13,268.14,4300.0
2017-06-20 14:25:00,268.13,268.34,268.08,268.28,13900.0,268.13,268.34,268.08,268.28,13900.0
2017-06-20 14:30:00,268.28,268.46,268.11,268.21,6941.0,268.28,268.46,268.11,268.21,6941.0
2017-06-20 14:35:00,268.19,268.24,267.87,267.99,12550.0,268.19,268.24,267.87,267.99,12550.0
2017-06-20 14:40:00,267.93,268.31,267.87,268.16,6863.0,267.93,268.31,267.87,268.16,6863.0
2017-06-20 14:45:00,268.23,268.27,267.56,267.56,8382.0,268.23,268.27,267.56,267.56,8382.0
2017-06-20 14:50:00,267.54,267.86,267.46,267.72,10324.0,267.54,267.86,267.46,267.72,10324.0
2017-06-20 14:55:00,267.63,267.75,267.23,267.25,8222.0,267.63,267.75,267.23,267.25,8222.0
2017-06-20 15:00:00,267.17,267.23,266.81,266.93,8469.0,267.17,267.23,266.81,266.93,8469.0
2017-06-20 15:05:00,266.83,267.01,266.69,266.82,23627.0,266.83,267.01,266.69,266.82,23627.0
2017-06-20 15:10:00,266.91,267.01,266.27,266.48,14237.0,266.91,267.01,266.27,266.48,14237.0
2017-06-20 15:15:00,266.78,267.01,266.72,266.93,9435.0,266.78,267.01,266.72,266.93,9435.0
2017-06-20 15:20:00,266.86,267.11,266.71,266.71,20148.0,266.86,267.11,266.71,266.71,20148.0
2017-06-20 15:25:00,266.64,266.79,266.35,266.63,24740.0,266.64,266.79,266.35,266.63,24740.0
2017-06-20 15:30:00,266.65,266.65,266.05,266.11,53637.0,266.65,266.65,266.05,266.11,53637.0
2017-06-20 15:35:00,266.05,266.34,265.72,266.3,24086.0,266.05,266.34,265.72,266.3,24086.0
2017-06-20 15:40:00,266.25,266.38,265.51,265.54,36315.0,266.25,266.38,265.51,265.54,36315.0
2017-06-20 15:45:00,265.54,265.72,265.3,265.52,40049.0,265.54,265.72,265.3,265.52,40049.0
2017-06-20 15:50:00,265.43,266.04,265.43,265.88,44026.0,265.43,266.04,265.43,265.88,44026.0
2017-06-20 15:55:00,265.86,266.07,265.77,266.01,101640.0,265.86,266.07,265.77,266.01,101640.0
2017-06-21 09:30:00,266.11,269.07,266.11,269.07,41749.0,266.11,269.07,266.11,269.07,41749.0
2017-06-21 09:35:00,268.88,269.98,268.69,269.73,39915.0,268.88,269.98,268.69,269.73,39915.0
2017-06-21 09:40:00,269.4,270.9,269.21,270.79,30551.0,269.4,270.9,269.21,270.79,30551.0
2017-06-21 09:45:00,270.73,272.24,270.53,272.15,80640.0,270.73,272.24,270.53,272.15,80640.0
2017-06-21 09:50:00,272.07,272.4,270.79,271.12,48318.0,272.07,272.4,270.79,271.12,48318.0
2017-06-21 09:55:00,271.29,272.14,270.82,271.6,23404.0,271.29,272.14,270.82,271.6,23404.0
2017-06-21 10:00:00,271.61,272.35,271.0,271.95,66746.0,271.61,272.35,271.0,271.95,66746.0
2017-06-21 10:05:00,272.01,273.25,271.64,273.25,39008.0,272.01,273.25,271.64,273.25,39008.0
2017-06-21 10:10:00,273.17,273.85,272.58,273.84,48785.0,273.17,273.85,272.58,273.84,48785.0
2017-06-21 10:15:00,273.87,274.94,273.75,274.8,81592.0,273.87,274.94,273.75,274.8,81592.0
2017-06-21 10:20:00,274.94,276.57,274.5,276.57,87089.0,274.94,276.57,274.5,276.57,87089.0
2017-06-21 10:25:00,276.57,276.68,275.23,275.98,72406.0,276.57,276.68,275.23,275.98,72406.0
2017-06-21 10:30:00,275.99,276.9,275.2,276.0,41275.0,275.99,276.9,275.2,276.0,41275.0
2017-06-21 10:35:00,275.86,276.32,274.41,274.43,44540.0,275.86,276.32,274.41,274.43,44540.0
2017-06-21 10:40:00,274.55,275.15,274.28,274.98,52885.0,274.55,275.15,274.28,274.98,52885.0
2017-06-21 10:45:00,274.96,276.32,274.95,276.12,45866.0,274.96,276.32,274.95,276.12,45866.0
2017-06-21 10:50:00,276.14,276.66,275.97,276.26,32342.0,276.14,276.66,275.97,276.26,32342.0
2017-06-21 10:55:00,276.34,276.59,275.26,275.59,23783.0,276.34,276.59,275.26,275.59,23783.0
2017-06-21 11:00:00,275.56,275.56,273.57,274.05,17906.0,275.56,275.56,273.57,274.05,17906.0
2017-06-21 11:05:00,274.03,274.34,273.65,274.24,14333.0,274.03,274.34,273.65,274.24,14333.0
2017-06-21 11:10:00,274.24,274.98,274.22,274.84,15250.0,274.24,274.98,274.22,274.84,15250.0
2017-06-21 11:15:00,274.7,274.84,273.66,274.04,23703.0,274.7,274.84,273.66,274.04,23703.0
2017-06-21 11:20:00,274.11,274.5,273.93,274.24,23664.0,274.11,274.5,273.93,274.24,23664.0
2017-06-21 11:25:00,274.02,274.71,274.02,274.42,30325.0,274.02,274.71,274.02,274.42,30325.0
2017-06-21 11:30:00,274.42,274.43,273.22,273.46,17917.0,274.42,274.43,273.22,273.46,17917.0
2017-06-21 11:35:00,273.44,273.95,273.28,273.76,29061.0,273.44,273.95,273.28,273.76,29061.0
2017-06-21 11:40:00,273.85,274.45,273.3,273.95,29221.0,273.85,274.45,273.3,273.95,29221.0
2017-06-21 11:45:00,273.88,274.53,273.63,274.34,32685.0,273.88,274.53,273.63,274.34,32685.0
2017-06-21 11:50:00,274.3,274.73,274.22,274.49,9201.0,274.3,274.73,274.22,274.49,9201.0
2017-06-21 11:55:00,274.46,274.61,273.95,274.61,25452.0,274.46,274.61,273.95,274.61,25452.0
2017-06-21 12:00:00,274.46,274.95,274.46,274.83,11278.0,274.46,274.95,274.46,274.83,11278.0
2017-06-21 12:05:00,274.79,275.74,274.78,275.4,20600.0,274.79,275.74,274.78,275.4,20600.0
2017-06-21 12:10:00,275.51,276.0,275.42,275.67,15141.0,275.51,276.0,275.42,275.67,15141.0
2017-06-21 12:15:00,275.61,276.0,275.47,275.65,9274.0,275.61,276.0,275.47,275.65,9274.0
2017-06-21 12:20:00,275.51,275.76,275.37,275.51,5950.0,275.51,275.76,275.37,275.51,5950.0
2017-06-21 12:25:00,275.51,275.8,275.3,275.74,9459.0,275.51,275.8,275.3,275.74,9459.0
2017-06-21 12:30:00,275.67,276.23,275.52,276.12,25159.0,275.67,276.23,275.52,276.12,25159.0
2017-06-21 12:35:00,276.05,276.06,275.38,275.52,26626.0,276.05,276.06,275.38,275.52,26626.0
2017-06-21 12:40:00,275.5,275.68,275.19,275.5,15608.0,275.5,275.68,275.19,275.5,15608.0
2017-06-21 12:45:00,275.5,276.04,275.27,275.74,12899.0,275.5,276.04,275.27,275.74,12899.0
2017-06-21 12:50:00,275.55,276.13,275.55,276.13,7100.0,275.55,276.13,275.55,276.13,7100.0
2017-06-21 12:55:00,275.97,276.04,275.26,275.29,21258.0,275.97,276.04,275.26,275.29,21258.0
2017-06-21 13:00:00,275.49,275.73,275.19,275.51,10393.0,275.49,275.73,275.19,275.51,10393.0
2017-06-21 13:05:00,275.46,275.6,275.27,275.6,8108.0,275.46,275.6,275.27,275.6,8108.0
2017-06-21 13:10:00,275.55,276.45,275.43,276.21,17544.0,275.55,276.45,275.43,276.21,17544.0
2017-06-21 13:15:00,276.15,276.36,276.0,276.15,11818.0,276.15,276.36,276.0,276.15,11818.0
2017-06-21 13:20:00,276.13,276.68,276.1,276.67,32848.0,276.13,276.68,276.1,276.67,32848.0
2017-06-21 13:25:00,276.74,276.74,276.2,276.47,12755.0,276.74,276.74,276.2,276.47,12755.0
2017-06-21 13:30:00,276.46,277.0,276.46,276.96,14881.0,276.46,277.0,276.46,276.96,14881.0
2017-06-21 13:35:00,276.8,276.93,276.42,276.48,7907.0,276.8,276.93,276.42,276.48,7907.0
2017-06-21 13:40:00,276.49,276.73,276.47,276.67,7830.0,276.49,276.73,276.47,276.67,7830.0
2017-06-21 13:45:00,276.63,277.2,276.54,277.16,13419.0,276.63,277.2,276.54,277.16,13419.0
2017-06-21 13:50:00,277.21,277.41,276.73,276.96,15357.0,277.21,277.41,276.73,276.96,15357.0
2017-06-21 13:55:00,277.04,277.31,276.92,277.28,15873.0,277.04,277.31,276.92,277.28,15873.0
2017-06-21 14:00:00,277.27,277.37,276.84,276.97,15111.0,277.27,277.37,276.84,276.97,15111.0
2017-06-21 14:05:00,276.95,277.21,276.47,277.21,13609.0,276.95,277.21,276.47,277.21,13609.0
2017-06-21 14:10:00,277.25,277.58,276.98,277.5,16731.0,277.25,277.58,276.98,277.5,16731.0
2017-06-21 14:15:00,277.42,277.68,277.01,277.17,19442.0,277.42,277.68,277.01,277.17,19442.0
2017-06-21 14:20:00,277.16,277.31,276.83,276.83,6471.0,277.16,277.31,276.83,276.83,6471.0
2017-06-21 14:25:00,276.9,277.19,276.82,276.93,8458.0,276.9,277.19,276.82,276.93,8458.0
2017-06-21 14:30:00,276.87,277.5,276.86,277.22,8822.0,276.87,277.5,276.86,277.22,8822.0
2017-06-21 14:35:00,277.22,277.42,276.95,277.34,11020.0,277.22,277.42,276.95,277.34,11020.0
2017-06-21 14:40:00,277.31,277.46,277.14,277.15,13055.0,277.31,277.46,277.14,277.15,13055.0
2017-06-21 14:45:00,277.15,278.08,277.05,277.3,38164.0,277.15,278.08,277.05,277.3,38164.0
2017-06-21 14:50:00,277.44,277.49,277.05,277.33,18845.0,277.44,277.49,277.05,277.33,18845.0
2017-06-21 14:55:00,277.29,277.63,277.25,277.63,14795.0,277.29,277.63,277.25,277.63,14795.0
2017-06-21 15:00:00,277.71,277.87,277.33,277.77,20514.0,277.71,277.87,277.33,277.77,20514.0
2017-06-21 15:05:00,277.76,277.79,277.39,277.61,18623.0,277.76,277.79,277.39,277.61,18623.0
2017-06-21 15:10:00,277.68,277.78,277.52,277.78,12800.0,277.68,277.78,277.52,277.78,12800.0
2017-06-21 15:15:00,277.79,277.79,277.51,277.55,13559.0,277.79,277.79,277.51,277.55,13559.0
2017-06-21 15:20:00,277.64,277.81,277.53,277.81,26351.0,277.64,277.81,277.53,277.81,26351.0
2017-06-21 15:25:00,277.78,277.78,277.45,277.59,14106.0,277.78,277.78,277.45,277.59,14106.0
2017-06-21 15:30:00,277.53,277.77,277.39,277.5,31816.0,277.53,277.77,277.39,277.5,31816.0
2017-06-21 15:35:00,277.53,277.82,277.43,277.78,34661.0,277.53,277.82,277.43,277.78,34661.0
2017-06-21 15:40:00,277.85,279.12,277.72,278.86,51872.0,277.85,279.12,277.72,278.86,51872.0
2017-06-21 15:45:00,278.94,279.81,278.82,278.99,85906.0,278.94,279.81,278.82,278.99,85906.0
2017-06-21 15:50:00,278.92,279.07,278.53,278.88,96695.0,278.92,279.07,278.53,278.88,96695.0
2017-06-21 15:55:00,278.91,279.29,278.38,278.49,163766.0,278.91,279.29,278.38,278.49,163766.0
2017-06-22 09:30:00,279.86,282.43,279.13,280.28,129045.0,279.86,282.43,279.13,280.28,129045.0
2017-06-22 09:35:00,280.28,281.05,279.06,279.07,63753.0,280.28,281.05,279.06,279.07,63753.0
2017-06-22 09:40:00,279.24,279.38,278.61,279.33,55019.0,279.24,279.38,278.61,279.33,55019.0
2017-06-22 09:45:00,279.19,281.19,279.05,280.94,53877.0,279.19,281.19,279.05,280.94,53877.0
2017-06-22 09:50:00,280.97,281.96,280.68,280.99,69163.0,280.97,281.96,280.68,280.99,69163.0
2017-06-22 09:55:00,280.87,281.13,280.5,280.64,47801.0,280.87,281.13,280.5,280.64,47801.0
2017-06-22 10:00:00,280.78,281.1,279.65,280.92,52733.0,280.78,281.1,279.65,280.92,52733.0
2017-06-22 10:05:00,280.96,281.0,280.48,280.67,49261.0,280.96,281.0,280.48,280.67,49261.0
2017-06-22 10:10:00,280.62,281.59,280.62,281.5,31103.0,280.62,281.59,280.62,281.5,31103.0
2017-06-22 10:15:00,281.57,282.19,281.51,282.0,42677.0,281.57,282.19,281.51,282.0,42677.0
2017-06-22 10:20:00,281.99,282.29,281.77,281.81,32221.0,281.99,282.29,281.77,281.81,32221.0
2017-06-22 10:25:00,281.94,282.99,281.78,282.43,68667.0,281.94,282.99,281.78,282.43,68667.0
2017-06-22 10:30:00,282.42,282.73,281.17,281.24,47086.0,282.42,282.73,281.17,281.24,47086.0
2017-06-22 10:35:00,281.29,281.38,280.15,280.22,14462.0,281.29,281.38,280.15,280.22,14462.0
2017-06-22 10:40:00,280.13,280.13,278.47,278.55,51715.0,280.13,280.13,278.47,278.55,51715.0
2017-06-22 10:45:00,278.55,279.56,278.3,278.57,45695.0,278.55,279.56,278.3,278.57,45695.0
2017-06-22 10:50:00,278.5,279.29,278.5,279.19,30890.0,278.5,279.29,278.5,279.19,30890.0
2017-06-22 10:55:00,279.23,280.1,279.09,279.88,40083.0,279.23,280.1,279.09,279.88,40083.0
2017-06-22 11:00:00,279.82,280.35,279.82,280.04,18984.0,279.82,280.35,279.82,280.04,18984.0
2017-06-22 11:05:00,280.01,280.11,279.72,279.95,12903.0,280.01,280.11,279.72,279.95,12903.0
2017-06-22 11:10:00,280.02,281.24,279.96,280.8,19583.0,280.02,281.24,279.96,280.8,19583.0
2017-06-22 11:15:00,280.71,280.9,280.14,280.77,13165.0,280.71,280.9,280.14,280.77,13165.0
2017-06-22 11:20:00,280.73,280.77,280.29,280.39,12530.0,280.73,280.77,280.29,280.39,12530.0
2017-06-22 11:25:00,280.48,281.2,280.43,281.04,26280.0,280.48,281.2,280.43,281.04,26280.0
2017-06-22 11:30:00,280.94,280.99,280.49,280.88,14864.0,280.94,280.99,280.49,280.88,14864.0
2017-06-22 11:35:00,280.97,281.05,280.73,280.86,14911.0,280.97,281.05,280.73,280.86,14911.0
2017-06-22 11:40:00,280.82,281.83,280.82,281.82,23855.0,280.82,281.83,280.82,281.82,23855.0
2017-06-22 11:45:00,281.84,282.03,281.57,281.57,18811.0,281.84,282.03,281.57,281.57,18811.0
2017-06-22 11:50:00,281.51,281.52,280.27,280.5,14600.0,281.51,281.52,280.27,280.5,14600.0
2017-06-22 11:55:00,280.6,280.61,280.05,280.32,32033.0,280.6,280.61,280.05,280.32,32033.0
2017-06-22 12:00:00,280.32,280.47,280.21,280.3,21840.0,280.32,280.47,280.21,280.3,21840.0
2017-06-22 12:05:00,280.29,280.62,280.15,280.62,29515.0,280.29,280.62,280.15,280.62,29515.0
2017-06-22 12:10:00,280.63,280.78,280.37,280.76,14322.0,280.63,280.78,280.37,280.76,14322.0
2017-06-22 12:15:00,280.78,281.39,280.77,281.21,6600.0,280.78,281.39,280.77,281.21,6600.0
2017-06-22 12:20:00,281.23,281.48,281.07,281.39,8488.0,281.23,281.48,281.07,281.39,8488.0
2017-06-22 12:25:00,281.39,281.55,281.24,281.51,32695.0,281.39,281.55,281.24,281.51,32695.0
2017-06-22 12:30:00,281.56,282.36,281.49,282.36,6178.0,281.56,282.36,281.49,282.36,6178.0
2017-06-22 12:35:00,282.38,282.56,281.98,282.07,11536.0,282.38,282.56,281.98,282.07,11536.0
2017-06-22 12:40:00,282.19,282.5,282.16,282.5,4909.0,282.19,282.5,282.16,282.5,4909.0
2017-06-22 12:45:00,282.53,282.96,282.48,282.8,14353.0,282.53,282.96,282.48,282.8,14353.0
2017-06-22 12:50:00,282.88,283.88,282.84,283.42,30071.0,282.88,283.88,282.84,283.42,30071.0
2017-06-22 12:55:00,283.49,283.49,282.99,283.12,13675.0,283.49,283.49,282.99,283.12,13675.0
2017-06-22 13:00:00,283.03,283.54,283.0,283.51,13976.0,283.03,283.54,283.0,283.51,13976.0
2017-06-22 13:05:00,283.59,284.08,283.52,284.05,15108.0,283.59,284.08,283.52,284.05,15108.0
2017-06-22 13:10:00,283.99,284.21,283.57,283.93,25068.0,283.99,284.21,283.57,283.93,25068.0
2017-06-22 13:15:00,283.98,283.99,283.33,283.49,16307.0,283.98,283.99,283.33,283.49,16307.0
2017-06-22 13:20:00,283.55,283.89,283.21,283.41,28209.0,283.55,283.89,283.21,283.41,28209.0
2017-06-22 13:25:00,283.4,283.52,283.27,283.5,19509.0,283.4,283.52,283.27,283.5,19509.0
2017-06-22 13:30:00,283.4,283.71,283.33,283.68,25894.0,283.4,283.71,283.33,283.68,25894.0
2017-06-22 13:35:00,283.66,283.85,283.56,283.64,10898.0,283.66,283.85,283.56,283.64,10898.0
2017-06-22 13:40:00,283.81,284.16,283.73,283.73,11286.0,283.81,284.16,283.73,283.73,11286.0
2017-06-22 13:45:00,283.74,284.18,283.74,283.95,9380.0,283.74,284.18,283.74,283.95,9380.0
2017-06-22 13:50:00,283.97,284.0,283.6,283.73,14159.0,283.97,284.0,283.6,283.73,14159.0
2017-06-22 13:55:00,283.61,283.73,283.48,283.53,12769.0,283.61,283.73,283.48,283.53,12769.0
2017-06-22 14:00:00,283.49,283.84,283.45,283.62,23972.0,283.49,283.84,283.45,283.62,23972.0
2017-06-22 14:05:00,283.5,283.59,283.01,283.35,29891.0,283.5,283.59,283.01,283.35,29891.0
2017-06-22 14:10:00,283.35,283.35,282.94,282.97,14652.0,283.35,283.35,282.94,282.97,14652.0
2017-06-22 14:15:00,282.95,283.12,282.33,282.53,7833.0,282.95,283.12,282.33,282.53,7833.0
2017-06-22 14:20:00,282.49,282.5,281.66,281.9,8405.0,282.49,282.5,281.66,281.9,8405.0
2017-06-22 14:25:00,281.89,281.91,281.65,281.8,10143.0,281.89,281.91,281.65,281.8,10143.0
2017-06-22 14:30:00,281.63,281.74,281.35,281.55,16388.0,281.63,281.74,281.35,281.55,16388.0
2017-06-22 14:35:00,281.44,281.77,281.43,281.62,10516.0,281.44,281.77,281.43,281.62,10516.0
2017-06-22 14:40:00,281.63,282.53,281.45,282.28,16468.0,281.63,282.53,281.45,282.28,16468.0
2017-06-22 14:45:00,282.34,282.47,281.91,282.09,15498.0,282.34,282.47,281.91,282.09,15498.0
2017-06-22 14:50:00,282.11,282.33,282.1,282.25,8366.0,282.11,282.33,282.1,282.25,8366.0
2017-06-22 14:55:00,282.29,283.04,282.18,283.04,31318.0,282.29,283.04,282.18,283.04,31318.0
2017-06-22 15:00:00,282.97,283.15,282.64,282.84,16537.0,282.97,283.15,282.64,282.84,16537.0
2017-06-22 15:05:00,282.8,283.1,282.75,282.88,7698.0,282.8,283.1,282.75,282.88,7698.0
2017-06-22 15:10:00,282.88,282.88,282.02,282.22,17848.0,282.88,282.88,282.02,282.22,17848.0
2017-06-22 15:15:00,282.22,282.45,282.0,282.0,13842.0,282.22,282.45,282.0,282.0,13842.0
2017-06-22 15:20:00,282.07,282.16,281.67,281.99,14576.0,282.07,282.16,281.67,281.99,14576.0
2017-06-22 15:25:00,281.93,281.93,281.1,281.24,9366.0,281.93,281.93,281.1,281.24,9366.0
2017-06-22 15:30:00,281.17,282.11,281.17,282.02,18137.0,281.17,282.11,281.17,282.02,18137.0
2017-06-22 15:35:00,281.92,281.92,281.41,281.48,12665.0,281.92,281.92,281.41,281.48,12665.0
2017-06-22 15:40:00,281.43,281.49,281.04,281.3,19933.0,281.43,281.49,281.04,281.3,19933.0
2017-06-22 15:45:00,281.34,281.39,280.67,280.74,28224.0,281.34,281.39,280.67,280.74,28224.0
2017-06-22 15:50:00,280.75,280.9,280.42,280.53,41497.0,280.75,280.9,280.42,280.53,41497.0
2017-06-22 15:55:00,280.55,280.67,280.34,280.5,56320.0,280.55,280.67,280.34,280.5,56320.0
2017-06-23 09:30:00,282.33,284.47,280.88,283.59,83359.0,282.33,284.47,280.88,283.59,83359.0
2017-06-23 09:35:00,283.52,283.64,281.5,281.86,22538.0,283.52,283.64,281.5,281.86,22538.0
2017-06-23 09:40:00,282.14,282.34,280.81,281.73,24909.0,282.14,282.34,280.81,281.73,24909.0
2017-06-23 09:45:00,281.6,281.6,279.48,279.67,44824.0,281.6,281.6,279.48,279.67,44824.0
2017-06-23 09:50:00,279.59,279.66,278.58,278.8,41233.0,279.59,279.66,278.58,278.8,41233.0
2017-06-23 09:55:00,279.0,279.39,278.73,279.35,23955.0,279.0,279.39,278.73,279.35,23955.0
2017-06-23 10:00:00,279.4,279.64,278.69,279.1,28501.0,279.4,279.64,278.69,279.1,28501.0
2017-06-23 10:05:00,279.19,279.97,278.21,279.82,23639.0,279.19,279.97,278.21,279.82,23639.0
2017-06-23 10:10:00,279.8,280.53,279.49,279.94,23869.0,279.8,280.53,279.49,279.94,23869.0
2017-06-23 10:15:00,279.8,280.0,279.4,279.55,34446.0,279.8,280.0,279.4,279.55,34446.0
2017-06-23 10:20:00,279.41,279.97,279.2,279.57,13244.0,279.41,279.97,279.2,279.57,13244.0
2017-06-23 10:25:00,279.65,279.92,279.35,279.51,9782.0,279.65,279.92,279.35,279.51,9782.0
2017-06-23 10:30:00,279.54,279.82,279.24,279.65,16637.0,279.54,279.82,279.24,279.65,16637.0
2017-06-23 10:35:00,279.67,279.69,279.07,279.07,14761.0,279.67,279.69,279.07,279.07,14761.0
2017-06-23 10:40:00,279.16,279.45,278.83,279.37,9615.0,279.16,279.45,278.83,279.37,9615.0
2017-06-23 10:45:00,279.25,279.25,278.59,278.89,7465.0,279.25,279.25,278.59,278.89,7465.0
2017-06-23 10:50:00,279.01,279.36,279.01,279.13,4172.0,279.01,279.36,279.01,279.13,4172.0
2017-06-23 10:55:00,279.02,279.37,278.69,279.21,13401.0,279.02,279.37,278.69,279.21,13401.0
2017-06-23 11:00:00,279.24,279.74,279.24,279.74,10701.0,279.24,279.74,279.24,279.74,10701.0
2017-06-23 11:05:00,279.74,279.78,279.22,279.57,10534.0,279.74,279.78,279.22,279.57,10534.0
2017-06-23 11:10:00,279.52,279.56,279.11,279.11,6426.0,279.52,279.56,279.11,279.11,6426.0
2017-06-23 11:15:00,279.31,279.33,278.63,278.8,5861.0,279.31,279.33,278.63,278.8,5861.0
2017-06-23 11:20:00,278.75,278.85,278.51,278.77,5495.0,278.75,278.85,278.51,278.77,5495.0
2017-06-23 11:25:00,278.8,278.8,278.1,278.38,17781.0,278.8,278.8,278.1,278.38,17781.0
2017-06-23 11:30:00,278.41,278.49,278.06,278.09,40598.0,278.41,278.49,278.06,278.09,40598.0
2017-06-23 11:35:00,278.13,278.13,277.74,277.75,10913.0,278.13,278.13,277.74,277.75,10913.0
2017-06-23 11:40:00,277.75,278.13,277.58,277.58,12125.0,277.75,278.13,277.58,277.58,12125.0
2017-06-23 11:45:00,277.61,278.27,277.61,278.27,16173.0,277.61,278.27,277.61,278.27,16173.0
2017-06-23 11:50:00,278.21,279.28,278.17,278.93,14614.0,278.21,279.28,278.17,278.93,14614.0
2017-06-23 11:55:00,278.94,278.95,278.26,278.67,7610.0,278.94,278.95,278.26,278.67,7610.0
2017-06-23 12:00:00,278.77,278.86,278.41,278.7,7965.0,278.77,278.86,278.41,278.7,7965.0
2017-06-23 12:05:00,278.71,278.89,278.5,278.51,7497.0,278.71,278.89,278.5,278.51,7497.0
2017-06-23 12:10:00,278.43,278.78,278.38,278.75,4416.0,278.43,278.78,278.38,278.75,4416.0
2017-06-23 12:15:00,278.76,279.0,278.55,278.55,6917.0,278.76,279.0,278.55,278.55,6917.0
2017-06-23 12:20:00,278.59,278.82,278.59,278.82,2100.0,278.59,278.82,278.59,278.82,2100.0
2017-06-23 12:25:00,278.94,279.31,278.92,279.08,8194.0,278.94,279.31,278.92,279.08,8194.0
2017-06-23 12:30:00,279.15,279.4,279.04,279.33,7614.0,279.15,279.4,279.04,279.33,7614.0
2017-06-23 12:35:00,279.34,279.34,278.7,278.92,6599.0,279.34,279.34,278.7,278.92,6599.0
2017-06-23 12:40:00,278.92,279.13,278.92,279.13,9600.0,278.92,279.13,278.92,279.13,9600.0
2017-06-23 12:45:00,279.04,279.68,279.04,279.48,7802.0,279.04,279.68,279.04,279.48,7802.0
2017-06-23 12:50:00,279.53,279.97,279.52,279.77,12647.0,279.53,279.97,279.52,279.77,12647.0
2017-06-23 12:55:00,279.77,279.93,279.69,279.93,4637.0,279.77,279.93,279.69,279.93,4637.0
2017-06-23 13:00:00,279.69,279.9,279.59,279.78,6601.0,279.69,279.9,279.59,279.78,6601.0
2017-06-23 13:05:00,279.77,279.87,279.56,279.73,19420.0,279.77,279.87,279.56,279.73,19420.0
2017-06-23 13:10:00,279.74,280.27,279.69,280.21,30887.0,279.74,280.27,279.69,280.21,30887.0
2017-06-23 13:15:00,280.23,280.71,280.18,280.59,16062.0,280.23,280.71,280.18,280.59,16062.0
2017-06-23 13:20:00,280.59,280.76,280.21,280.53,10454.0,280.59,280.76,280.21,280.53,10454.0
2017-06-23 13:25:00,280.5,280.65,280.34,280.5,28042.0,280.5,280.65,280.34,280.5,28042.0
2017-06-23 13:30:00,280.51,280.87,280.5,280.87,9146.0,280.51,280.87,280.5,280.87,9146.0
2017-06-23 13:35:00,280.91,281.24,280.65,281.09,8417.0,280.91,281.24,280.65,281.09,8417.0
2017-06-23 13:40:00,281.07,281.15,280.69,280.75,13356.0,281.07,281.15,280.69,280.75,13356.0
2017-06-23 13:45:00,280.7,280.82,280.52,280.75,14167.0,280.7,280.82,280.52,280.75,14167.0
2017-06-23 13:50:00,280.75,280.89,280.54,280.59,10499.0,280.75,280.89,280.54,280.59,10499.0
2017-06-23 13:55:00,280.68,280.93,280.46,280.57,10593.0,280.68,280.93,280.46,280.57,10593.0
2017-06-23 14:00:00,280.56,280.56,280.29,280.53,3100.0,280.56,280.56,280.29,280.53,3100.0
2017-06-23 14:05:00,280.45,280.54,280.07,280.16,25519.0,280.45,280.54,280.07,280.16,25519.0
2017-06-23 14:10:00,280.07,280.15,279.91,280.08,4384.0,280.07,280.15,279.91,280.08,4384.0
2017-06-23 14:15:00,280.09,280.15,279.69,279.69,10507.0,280.09,280.15,279.69,279.69,10507.0
2017-06-23 14:20:00,279.63,279.86,279.56,279.78,6800.0,279.63,279.86,279.56,279.78,6800.0
2017-06-23 14:25:00,279.7,279.81,279.59,279.76,3717.0,279.7,279.81,279.59,279.76,3717.0
2017-06-23 14:30:00,279.81,279.81,279.22,279.6,9873.0,279.81,279.81,279.22,279.6,9873.0
2017-06-23 14:35:00,279.56,279.56,279.05,279.12,6516.0,279.56,279.56,279.05,279.12,6516.0
2017-06-23 14:40:00,278.96,279.24,278.96,279.14,3800.0,278.96,279.24,278.96,279.14,3800.0
2017-06-23 14:45:00,279.15,279.16,278.79,278.85,6125.0,279.15,279.16,278.79,278.85,6125.0
2017-06-23 14:50:00,278.9,279.12,278.9,279.06,2101.0,278.9,279.12,278.9,279.06,2101.0
2017-06-23 14:55:00,279.07,279.07,278.78,278.78,4498.0,279.07,279.07,278.78,278.78,4498.0
2017-06-23 15:00:00,278.86,278.95,278.6,278.77,10356.0,278.86,278.95,278.6,278.77,10356.0
2017-06-23 15:05:00,278.76,278.84,278.53,278.61,4248.0,278.76,278.84,278.53,278.61,4248.0
2017-06-23 15:10:00,278.76,278.87,278.55,278.64,6075.0,278.76,278.87,278.55,278.64,6075.0
2017-06-23 15:15:00,278.57,278.91,278.43,278.86,6398.0,278.57,278.91,278.43,278.86,6398.0
2017-06-23 15:20:00,278.74,279.0,278.74,278.89,14068.0,278.74,279.0,278.74,278.89,14068.0
2017-06-23 15:25:00,278.94,278.97,278.39,278.56,52123.0,278.94,278.97,278.39,278.56,52123.0
2017-06-23 15:30:00,278.57,279.36,278.48,279.09,21736.0,278.57,279.36,278.48,279.09,21736.0
2017-06-23 15:35:00,279.13,279.13,278.82,279.12,15743.0,279.13,279.13,278.82,279.12,15743.0
2017-06-23 15:40:00,279.17,280.74,279.11,280.64,40639.0,279.17,280.74,279.11,280.64,40639.0
2017-06-23 15:45:00,280.65,281.35,280.43,281.18,57449.0,280.65,281.35,280.43,281.18,57449.0
2017-06-23 15:50:00,281.07,281.15,280.39,280.96,76941.0,281.07,281.15,280.39,280.96,76941.0
2017-06-23 15:55:00,280.91,281.17,280.28,280.32,96641.0,280.91,281.17,280.28,280.32,96641.0
2017-06-26 09:30:00,281.74,282.0,281.24,281.48,31222.0,281.74,282.0,281.24,281.48,31222.0
2017-06-26 09:35:00,281.8,281.89,279.86,279.86,22164.0,281.8,281.89,279.86,279.86,22164.0
2017-06-26 09:40:00,279.77,280.5,279.2,280.31,31211.0,279.77,280.5,279.2,280.31,31211.0
2017-06-26 09:45:00,280.24,280.47,278.51,279.41,15120.0,280.24,280.47,278.51,279.41,15120.0
2017-06-26 09:50:00,279.16,279.32,278.51,279.01,10379.0,279.16,279.32,278.51,279.01,10379.0
2017-06-26 09:55:00,279.16,280.36,279.08,279.88,19075.0,279.16,280.36,279.08,279.88,19075.0
2017-06-26 10:00:00,279.77,280.19,279.19,280.07,19882.0,279.77,280.19,279.19,280.07,19882.0
2017-06-26 10:05:00,280.11,280.11,279.16,279.38,7607.0,280.11,280.11,279.16,279.38,7607.0
2017-06-26 10:10:00,279.22,279.74,279.1,279.28,13477.0,279.22,279.74,279.1,279.28,13477.0
2017-06-26 10:15:00,279.29,279.97,279.1,279.16,18282.0,279.29,279.97,279.1,279.16,18282.0
2017-06-26 10:20:00,279.32,279.85,279.23,279.71,31273.0,279.32,279.85,279.23,279.71,31273.0
2017-06-26 10:25:00,279.72,279.87,279.07,279.24,4950.0,279.72,279.87,279.07,279.24,4950.0
2017-06-26 10:30:00,279.04,279.11,278.51,278.61,10987.0,279.04,279.11,278.51,278.61,10987.0
2017-06-26 10:35:00,278.51,278.51,277.64,277.88,41267.0,278.51,278.51,277.64,277.88,41267.0
2017-06-26 10:40:00,277.94,278.75,277.76,278.75,16045.0,277.94,278.75,277.76,278.75,16045.0
2017-06-26 10:45:00,278.78,279.54,278.78,279.11,7418.0,278.78,279.54,278.78,279.11,7418.0
2017-06-26 10:50:00,279.1,279.74,278.5,279.69,9175.0,279.1,279.74,278.5,279.69,9175.0
2017-06-26 10:55:00,279.6,279.75,278.7,279.66,5623.0,279.6,279.75,278.7,279.66,5623.0
2017-06-26 11:00:00,279.57,279.78,278.87,278.92,7925.0,279.57,279.78,278.87,278.92,7925.0
2017-06-26 11:05:00,278.78,279.02,278.42,278.78,3667.0,278.78,279.02,278.42,278.78,3667.0
2017-06-26 11:10:00,278.61,279.0,278.44,279.0,3191.0,278.61,279.0,278.44,279.0,3191.0
2017-06-26 11:15:00,279.05,279.14,278.73,278.73,3935.0,279.05,279.14,278.73,278.73,3935.0
2017-06-26 11:20:00,278.68,279.05,278.4,278.98,3141.0,278.68,279.05,278.4,278.98,3141.0
2017-06-26 11:25:00,279.07,279.13,278.64,279.03,6666.0,279.07,279.13,278.64,279.03,6666.0
2017-06-26 11:30:00,279.0,279.48,278.74,279.31,8565.0,279.0,279.48,278.74,279.31,8565.0
2017-06-26 11:35:00,279.32,279.32,278.85,279.11,6507.0,279.32,279.32,278.85,279.11,6507.0
2017-06-26 11:40:00,279.05,279.9,278.96,279.77,8518.0,279.05,279.9,278.96,279.77,8518.0
2017-06-26 11:45:00,279.73,280.1,279.72,279.81,10326.0,279.73,280.1,279.72,279.81,10326.0
2017-06-26 11:50:00,279.8,280.2,279.72,279.82,4700.0,279.8,280.2,279.72,279.82,4700.0
2017-06-26 11:55:00,279.88,280.12,279.78,280.11,5773.0,279.88,280.12,279.78,280.11,5773.0
2017-06-26 12:00:00,280.18,280.36,280.15,280.32,5900.0,280.18,280.36,280.15,280.32,5900.0
2017-06-26 12:05:00,280.4,280.71,280.24,280.53,7072.0,280.4,280.71,280.24,280.53,7072.0
2017-06-26 12:10:00,280.68,280.75,280.4,280.49,6601.0,280.68,280.75,280.4,280.49,6601.0
2017-06-26 12:15:00,280.5,281.15,280.5,280.96,5272.0,280.5,281.15,280.5,280.96,5272.0
2017-06-26 12:20:00,280.94,281.6,280.91,281.41,8625.0,280.94,281.6,280.91,281.41,8625.0
2017-06-26 12:25:00,281.5,281.69,281.37,281.52,11424.0,281.5,281.69,281.37,281.52,11424.0
2017-06-26 12:30:00,281.52,281.6,281.3,281.55,6125.0,281.52,281.6,281.3,281.55,6125.0
2017-06-26 12:35:00,281.63,282.19,281.63,282.19,4436.0,281.63,282.19,281.63,282.19,4436.0
2017-06-26 12:40:00,282.25,282.58,282.13,282.43,17641.0,282.25,282.58,282.13,282.43,17641.0
2017-06-26 12:45:00,282.6,282.7,281.86,281.91,6633.0,282.6,282.7,281.86,281.91,6633.0
2017-06-26 12:50:00,282.02,282.69,282.02,282.54,6672.0,282.02,282.69,282.02,282.54,6672.0
2017-06-26 12:55:00,282.72,282.85,282.18,282.19,8805.0,282.72,282.85,282.18,282.19,8805.0
2017-06-26 13:00:00,282.21,282.21,281.46,281.65,7611.0,282.21,282.21,281.46,281.65,7611.0
2017-06-26 13:05:00,281.67,282.38,281.67,282.27,8452.0,281.67,282.38,281.67,282.27,8452.0
2017-06-26 13:10:00,282.18,282.18,281.74,282.07,6322.0,282.18,282.18,281.74,282.07,6322.0
2017-06-26 13:15:00,282.04,282.28,281.87,282.01,6850.0,282.04,282.28,281.87,282.01,6850.0
2017-06-26 13:20:00,282.01,282.13,281.69,281.83,9247.0,282.01,282.13,281.69,281.83,9247.0
2017-06-26 13:25:00,281.96,282.15,281.86,282.15,8478.0,281.96,282.15,281.86,282.15,8478.0
2017-06-26 13:30:00,282.38,282.72,282.13,282.63,4707.0,282.38,282.72,282.13,282.63,4707.0
2017-06-26 13:35:00,282.65,282.8,282.54,282.73,3324.0,282.65,282.8,282.54,282.73,3324.0
2017-06-26 13:40:00,282.7,282.89,282.47,282.47,5642.0,282.7,282.89,282.47,282.47,5642.0
2017-06-26 13:45:00,282.43,282.62,282.32,282.41,5600.0,282.43,282.62,282.32,282.41,5600.0
2017-06-26 13:50:00,282.47,282.47,282.16,282.16,4505.0,282.47,282.47,282.16,282.16,4505.0
2017-06-26 13:55:00,282.28,282.3,282.12,282.13,1239.0,282.28,282.3,282.12,282.13,1239.0
2017-06-26 14:00:00,282.08,282.23,281.7,282.17,5659.0,282.08,282.23,281.7,282.17,5659.0
2017-06-26 14:05:00,282.18,282.18,281.65,281.73,9581.0,282.18,282.18,281.65,281.73,9581.0
2017-06-26 14:10:00,281.76,281.76,281.39,281.44,5493.0,281.76,281.76,281.39,281.44,5493.0
2017-06-26 14:15:00,281.3,281.58,281.1,281.32,4400.0,281.3,281.58,281.1,281.32,4400.0
2017-06-26 14:20:00,281.43,281.43,281.15,281.19,3365.0,281.43,281.43,281.15,281.19,3365.0
2017-06-26 14:25:00,281.15,281.36,281.14,281.36,3874.0,281.15,281.36,281.14,281.36,3874.0
2017-06-26 14:30:00,281.28,281.77,281.2,281.74,4940.0,281.28,281.77,281.2,281.74,4940.0
2017-06-26 14:35:00,281.6,281.95,281.58,281.95,9084.0,281.6,281.95,281.58,281.95,9084.0
2017-06-26 14:40:00,281.85,282.03,281.78,281.84,5083.0,281.85,282.03,281.78,281.84,5083.0
2017-06-26 14:45:00,281.74,282.08,281.68,281.68,8610.0,281.74,282.08,281.68,281.68,8610.0
2017-06-26 14:50:00,281.7,281.98,281.69,281.87,3300.0,281.7,281.98,281.69,281.87,3300.0
2017-06-26 14:55:00,281.82,281.87,281.61,281.87,3300.0,281.82,281.87,281.61,281.87,3300.0
2017-06-26 15:00:00,281.8,281.89,281.5,281.57,6554.0,281.8,281.89,281.5,281.57,6554.0
2017-06-26 15:05:00,281.55,282.17,281.54,282.17,4722.0,281.55,282.17,281.54,282.17,4722.0
2017-06-26 15:10:00,282.16,282.49,282.04,282.46,9784.0,282.16,282.49,282.04,282.46,9784.0
2017-06-26 15:15:00,282.49,282.49,282.0,282.09,22835.0,282.49,282.49,282.0,282.09,22835.0
2017-06-26 15:20:00,282.1,282.16,281.77,281.81,9079.0,282.1,282.16,281.77,281.81,9079.0
2017-06-26 15:25:00,281.89,281.91,281.45,281.53,9952.0,281.89,281.91,281.45,281.53,9952.0
2017-06-26 15:30:00,281.53,281.71,281.33,281.33,10691.0,281.53,281.71,281.33,281.33,10691.0
2017-06-26 15:35:00,281.38,281.38,280.56,280.59,24065.0,281.38,281.38,280.56,280.59,24065.0
2017-06-26 15:40:00,280.59,280.68,280.17,280.6,23549.0,280.59,280.68,280.17,280.6,23549.0
2017-06-26 15:45:00,280.6,281.04,280.32,281.04,27201.0,280.6,281.04,280.32,281.04,27201.0
2017-06-26 15:50:00,280.9,280.9,280.28,280.29,41368.0,280.9,280.9,280.28,280.29,41368.0
2017-06-26 15:55:00,280.29,280.34,279.46,279.81,84203.0,280.29,280.34,279.46,279.81,84203.0
2017-06-27 09:30:00,279.0,279.4,278.0,278.0,22779.0,279.0,279.4,278.0,278.0,22779.0
2017-06-27 09:35:00,277.85,278.37,277.5,278.37,24198.0,277.85,278.37,277.5,278.37,24198.0
2017-06-27 09:40:00,278.39,279.13,278.26,278.73,11168.0,278.39,279.13,278.26,278.73,11168.0
2017-06-27 09:45:00,278.88,279.02,278.53,278.73,19553.0,278.88,279.02,278.53,278.73,19553.0
2017-06-27 09:50:00,278.65,278.65,277.44,277.45,19026.0,278.65,278.65,277.44,277.45,19026.0
2017-06-27 09:55:00,277.44,278.18,277.44,278.05,9137.0,277.44,278.18,277.44,278.05,9137.0
2017-06-27 10:00:00,278.31,278.31,277.32,277.47,7290.0,278.31,278.31,277.32,277.47,7290.0
2017-06-27 10:05:00,277.4,278.13,277.06,277.68,8794.0,277.4,278.13,277.06,277.68,8794.0
2017-06-27 10:10:00,277.72,277.73,277.15,277.48,7182.0,277.72,277.73,277.15,277.48,7182.0
2017-06-27 10:15:00,277.76,277.89,277.23,277.46,13883.0,277.76,277.89,277.23,277.46,13883.0
2017-06-27 10:20:00,277.28,277.28,276.75,277.11,33733.0,277.28,277.28,276.75,277.11,33733.0
2017-06-27 10:25:00,277.07,277.46,276.32,276.49,22174.0,277.07,277.46,276.32,276.49,22174.0
2017-06-27 10:30:00,276.47,277.13,276.44,277.13,12344.0,276.47,277.13,276.44,277.13,12344.0
2017-06-27 10:35:00,277.04,277.04,276.15,276.38,13242.0,277.04,277.04,276.15,276.38,13242.0
2017-06-27 10:40:00,276.4,276.61,276.15,276.4,11861.0,276.4,276.61,276.15,276.4,11861.0
2017-06-27 10:45:00,276.21,276.6,276.06,276.06,11423.0,276.21,276.6,276.06,276.06,11423.0
2017-06-27 10:50:00,276.06,276.24,275.51,275.51,14324.0,276.06,276.24,275.51,275.51,14324.0
2017-06-27 10:55:00,275.62,275.75,274.82,275.52,32830.0,275.62,275.75,274.82,275.52,32830.0
2017-06-27 11:00:00,275.47,276.65,275.47,276.65,26345.0,275.47,276.65,275.47,276.65,26345.0
2017-06-27 11:05:00,276.57,277.01,276.11,276.22,13562.0,276.57,277.01,276.11,276.22,13562.0
2017-06-27 11:10:00,276.4,277.0,276.19,276.48,15038.0,276.4,277.0,276.19,276.48,15038.0
2017-06-27 11:15:00,276.31,276.92,276.11,276.12,11450.0,276.31,276.92,276.11,276.12,11450.0
2017-06-27 11:20:00,276.4,276.85,276.36,276.59,16294.0,276.4,276.85,276.36,276.59,16294.0
2017-06-27 11:25:00,276.65,276.9,276.52,276.58,29246.0,276.65,276.9,276.52,276.58,29246.0
2017-06-27 11:30:00,276.6,277.11,276.6,276.77,13254.0,276.6,277.11,276.6,276.77,13254.0
2017-06-27 11:35:00,277.0,277.28,276.82,277.28,13318.0,277.0,277.28,276.82,277.28,13318.0
2017-06-27 11:40:00,277.27,277.55,277.12,277.25,7402.0,277.27,277.55,277.12,277.25,7402.0
2017-06-27 11:45:00,277.35,277.62,277.21,277.46,11176.0,277.35,277.62,277.21,277.46,11176.0
2017-06-27 11:50:00,277.45,277.46,276.62,276.62,4002.0,277.45,277.46,276.62,276.62,4002.0
2017-06-27 11:55:00,276.67,276.98,276.63,276.84,4403.0,276.67,276.98,276.63,276.84,4403.0
2017-06-27 12:00:00,276.85,276.88,276.1,276.37,2461.0,276.85,276.88,276.1,276.37,2461.0
2017-06-27 12:05:00,276.37,276.89,276.11,276.27,7412.0,276.37,276.89,276.11,276.27,7412.0
2017-06-27 12:10:00,276.32,276.33,275.9,276.09,4802.0,276.32,276.33,275.9,276.09,4802.0
2017-06-27 12:15:00,276.06,276.07,275.63,275.64,6132.0,276.06,276.07,275.63,275.64,6132.0
2017-06-27 12:20:00,275.68,276.45,275.67,276.27,7770.0,275.68,276.45,275.67,276.27,7770.0
2017-06-27 12:25:00,276.27,276.66,276.21,276.47,7884.0,276.27,276.66,276.21,276.47,7884.0
2017-06-27 12:30:00,276.56,276.91,276.27,276.51,12394.0,276.56,276.91,276.27,276.51,12394.0
2017-06-27 12:35:00,276.49,276.49,276.04,276.14,13095.0,276.49,276.49,276.04,276.14,13095.0
2017-06-27 12:40:00,276.0,276.32,275.74,276.06,2765.0,276.0,276.32,275.74,276.06,2765.0
2017-06-27 12:45:00,276.0,276.74,276.0,276.43,4268.0,276.0,276.74,276.0,276.43,4268.0
2017-06-27 12:50:00,276.28,276.51,275.77,275.77,5660.0,276.28,276.51,275.77,275.77,5660.0
2017-06-27 12:55:00,275.59,276.12,275.5,275.95,4750.0,275.59,276.12,275.5,275.95,4750.0
2017-06-27 13:00:00,275.99,276.12,275.88,276.05,9140.0,275.99,276.12,275.88,276.05,9140.0
2017-06-27 13:05:00,275.92,275.97,275.14,275.47,4103.0,275.92,275.97,275.14,275.47,4103.0
2017-06-27 13:10:00,275.4,276.0,275.17,276.0,14553.0,275.4,276.0,275.17,276.0,14553.0
2017-06-27 13:15:00,275.96,276.25,275.87,276.1,6646.0,275.96,276.25,275.87,276.1,6646.0
2017-06-27 13:20:00,276.22,276.67,276.21,276.44,4877.0,276.22,276.67,276.21,276.44,4877.0
2017-06-27 13:25:00,276.35,276.74,276.32,276.32,3118.0,276.35,276.74,276.32,276.32,3118.0
2017-06-27 13:30:00,276.44,276.54,276.07,276.14,4049.0,276.44,276.54,276.07,276.14,4049.0
2017-06-27 13:35:00,276.03,276.21,275.27,275.35,11263.0,276.03,276.21,275.27,275.35,11263.0
2017-06-27 13:40:00,275.28,275.68,275.0,275.0,9906.0,275.28,275.68,275.0,275.0,9906.0
2017-06-27 13:45:00,275.0,275.0,274.43,274.46,25567.0,275.0,275.0,274.43,274.46,25567.0
2017-06-27 13:50:00,274.46,274.63,273.94,274.02,24399.0,274.46,274.63,273.94,274.02,24399.0
2017-06-27 13:55:00,274.19,274.49,273.84,274.0,10845.0,274.19,274.49,273.84,274.0,10845.0
2017-06-27 14:00:00,273.97,274.57,273.96,274.17,20626.0,273.97,274.57,273.96,274.17,20626.0
2017-06-27 14:05:00,274.23,274.4,273.96,274.32,7766.0,274.23,274.4,273.96,274.32,7766.0
2017-06-27 14:10:00,274.36,274.43,273.75,273.88,8443.0,274.36,274.43,273.75,273.88,8443.0
2017-06-27 14:15:00,273.82,274.04,273.29,274.04,9253.0,273.82,274.04,273.29,274.04,9253.0
2017-06-27 14:20:00,273.9,274.37,273.85,274.2,6669.0,273.9,274.37,273.85,274.2,6669.0
2017-06-27 14:25:00,274.25,274.54,274.24,274.44,13985.0,274.25,274.54,274.24,274.44,13985.0
2017-06-27 14:30:00,274.35,274.74,274.11,274.54,11607.0,274.35,274.74,274.11,274.54,11607.0
2017-06-27 14:35:00,274.5,274.61,274.26,274.26,2900.0,274.5,274.61,274.26,274.26,2900.0
2017-06-27 14:40:00,274.15,274.18,273.76,273.79,11993.0,274.15,274.18,273.76,273.79,11993.0
2017-06-27 14:45:00,273.79,274.16,273.74,273.96,14556.0,273.79,274.16,273.74,273.96,14556.0
2017-06-27 14:50:00,273.94,274.18,273.75,273.78,5650.0,273.94,274.18,273.75,273.78,5650.0
2017-06-27 14:55:00,273.85,274.13,273.78,273.85,10333.0,273.85,274.13,273.78,273.85,10333.0
2017-06-27 15:00:00,273.8,274.05,273.68,273.87,7409.0,273.8,274.05,273.68,273.87,7409.0
2017-06-27 15:05:00,273.68,273.68,272.91,272.92,9669.0,273.68,273.68,272.91,272.92,9669.0
2017-06-27 15:10:00,273.04,273.22,272.72,273.03,10182.0,273.04,273.22,272.72,273.03,10182.0
2017-06-27 15:15:00,273.12,273.22,272.8,272.95,9511.0,273.12,273.22,272.8,272.95,9511.0
2017-06-27 15:20:00,272.95,273.22,272.87,272.9,13633.0,272.95,273.22,272.87,272.9,13633.0
2017-06-27 15:25:00,272.95,272.95,271.77,272.06,42383.0,272.95,272.95,271.77,272.06,42383.0
2017-06-27 15:30:00,272.03,272.5,271.56,271.61,25018.0,272.03,272.5,271.56,271.61,25018.0
2017-06-27 15:35:00,271.68,272.49,271.64,272.47,23566.0,271.68,272.49,271.64,272.47,23566.0
2017-06-27 15:40:00,272.42,272.72,272.04,272.3,26369.0,272.42,272.72,272.04,272.3,26369.0
2017-06-27 15:45:00,272.29,272.67,272.18,272.34,18633.0,272.29,272.67,272.18,272.34,18633.0
2017-06-27 15:50:00,272.24,272.24,271.23,271.49,57602.0,272.24,272.24,271.23,271.49,57602.0
2017-06-27 15:55:00,271.48,271.93,271.2,271.28,116527.0,271.48,271.93,271.2,271.28,116527.0
2017-06-28 09:30:00,271.25,271.95,270.27,270.47,36255.0,271.25,271.95,270.27,270.47,36255.0
2017-06-28 09:35:00,270.54,270.73,269.5,269.91,41608.0,270.54,270.73,269.5,269.91,41608.0
2017-06-28 09:40:00,269.92,270.32,269.09,269.71,19772.0,269.92,270.32,269.09,269.71,19772.0
2017-06-28 09:45:00,269.45,271.04,269.32,271.04,37528.0,269.45,271.04,269.32,271.04,37528.0
2017-06-28 09:50:00,270.91,271.68,270.36,270.78,16083.0,270.91,271.68,270.36,270.78,16083.0
2017-06-28 09:55:00,270.93,271.59,270.79,271.2,11732.0,270.93,271.59,270.79,271.2,11732.0
2017-06-28 10:00:00,271.2,271.68,271.14,271.49,9620.0,271.2,271.68,271.14,271.49,9620.0
2017-06-28 10:05:00,271.72,272.63,271.27,272.37,18514.0,271.72,272.63,271.27,272.37,18514.0
2017-06-28 10:10:00,272.34,272.41,271.52,272.15,11131.0,272.34,272.41,271.52,272.15,11131.0
2017-06-28 10:15:00,272.27,272.54,271.83,271.88,9485.0,272.27,272.54,271.83,271.88,9485.0
2017-06-28 10:20:00,271.86,272.12,271.55,271.55,6550.0,271.86,272.12,271.55,271.55,6550.0
2017-06-28 10:25:00,271.76,271.91,271.18,271.62,8271.0,271.76,271.91,271.18,271.62,8271.0
2017-06-28 10:30:00,271.65,272.63,271.65,272.17,16796.0,271.65,272.63,271.65,272.17,16796.0
2017-06-28 10:35:00,272.17,272.36,271.89,271.9,17773.0,272.17,272.36,271.89,271.9,17773.0
2017-06-28 10:40:00,272.03,273.21,272.02,273.1,11616.0,272.03,273.21,272.02,273.1,11616.0
2017-06-28 10:45:00,273.19,273.24,272.7,272.8,13967.0,273.19,273.24,272.7,272.8,13967.0
2017-06-28 10:50:00,272.83,272.83,272.06,272.57,21535.0,272.83,272.83,272.06,272.57,21535.0
2017-06-28 10:55:00,272.45,272.45,271.81,272.12,25598.0,272.45,272.45,271.81,272.12,25598.0
2017-06-28 11:00:00,272.14,272.41,271.86,272.18,11479.0,272.14,272.41,271.86,272.18,11479.0
2017-06-28 11:05:00,272.13,272.27,271.67,271.69,9850.0,272.13,272.27,271.67,271.69,9850.0
2017-06-28 11:10:00,271.72,271.86,271.35,271.75,5440.0,271.72,271.86,271.35,271.75,5440.0
2017-06-28 11:15:00,272.01,272.1,271.84,271.88,3617.0,272.01,272.1,271.84,271.88,3617.0
2017-06-28 11:20:00,271.84,272.21,271.77,272.03,4895.0,271.84,272.21,271.77,272.03,4895.0
2017-06-28 11:25:00,272.08,272.08,271.73,271.73,2378.0,272.08,272.08,271.73,271.73,2378.0
2017-06-28 11:30:00,271.72,271.91,271.58,271.75,3900.0,271.72,271.91,271.58,271.75,3900.0
2017-06-28 11:35:00,271.69,272.26,271.67,272.12,3401.0,271.69,272.26,271.67,272.12,3401.0
2017-06-28 11:40:00,272.25,272.33,272.08,272.17,4182.0,272.25,272.33,272.08,272.17,4182.0
2017-06-28 11:45:00,272.17,272.35,272.0,272.35,7197.0,272.17,272.35,272.0,272.35,7197.0
2017-06-28 11:50:00,272.44,272.71,272.29,272.69,3600.0,272.44,272.71,272.29,272.69,3600.0
2017-06-28 11:55:00,272.73,272.91,272.46,272.46,8355.0,272.73,272.91,272.46,272.46,8355.0
2017-06-28 12:00:00,272.44,272.53,271.88,272.06,6083.0,272.44,272.53,271.88,272.06,6083.0
2017-06-28 12:05:00,271.99,272.41,271.98,272.12,3450.0,271.99,272.41,271.98,272.12,3450.0
2017-06-28 12:10:00,272.01,272.31,272.0,272.18,3815.0,272.01,272.31,272.0,272.18,3815.0
2017-06-28 12:15:00,272.14,272.35,271.97,272.35,6000.0,272.14,272.35,271.97,272.35,6000.0
2017-06-28 12:20:00,272.43,272.64,272.41,272.44,1400.0,272.43,272.64,272.41,272.44,1400.0
2017-06-28 12:25:00,272.53,272.65,272.31,272.52,3152.0,272.53,272.65,272.31,272.52,3152.0
2017-06-28 12:30:00,272.44,272.6,272.31,272.35,6927.0,272.44,272.6,272.31,272.35,6927.0
2017-06-28 12:35:00,272.46,272.88,272.4,272.88,7005.0,272.46,272.88,272.4,272.88,7005.0
2017-06-28 12:40:00,272.97,273.12,272.93,272.96,4932.0,272.97,273.12,272.93,272.96,4932.0
2017-06-28 12:45:00,273.08,273.53,272.98,273.05,4905.0,273.08,273.53,272.98,273.05,4905.0
2017-06-28 12:50:00,273.0,273.3,272.78,273.3,3800.0,273.0,273.3,272.78,273.3,3800.0
2017-06-28 12:55:00,273.39,273.4,273.05,273.39,4250.0,273.39,273.4,273.05,273.39,4250.0
2017-06-28 13:00:00,273.38,273.61,273.25,273.38,37776.0,273.38,273.61,273.25,273.38,37776.0
2017-06-28 13:05:00,273.38,274.0,273.37,273.82,7610.0,273.38,274.0,273.37,273.82,7610.0
2017-06-28 13:10:00,273.78,273.99,273.64,273.9,3682.0,273.78,273.99,273.64,273.9,3682.0
2017-06-28 13:15:00,273.91,274.29,273.91,274.0,5403.0,273.91,274.29,273.91,274.0,5403.0
2017-06-28 13:20:00,274.0,274.26,273.95,274.18,6254.0,274.0,274.26,273.95,274.18,6254.0
2017-06-28 13:25:00,274.21,274.48,274.15,274.36,3545.0,274.21,274.48,274.15,274.36,3545.0
2017-06-28 13:30:00,274.22,274.45,274.07,274.26,3400.0,274.22,274.45,274.07,274.26,3400.0
2017-06-28 13:35:00,274.17,274.48,274.03,274.31,10394.0,274.17,274.48,274.03,274.31,10394.0
2017-06-28 13:40:00,274.22,275.12,274.19,275.09,19587.0,274.22,275.12,274.19,275.09,19587.0
2017-06-28 13:45:00,275.03,275.34,274.99,275.16,24914.0,275.03,275.34,274.99,275.16,24914.0
2017-06-28 13:50:00,275.2,275.31,274.91,275.26,9270.0,275.2,275.31,274.91,275.26,9270.0
2017-06-28 13:55:00,275.4,275.51,275.14,275.14,5647.0,275.4,275.51,275.14,275.14,5647.0
2017-06-28 14:00:00,275.21,275.45,275.07,275.13,5565.0,275.21,275.45,275.07,275.13,5565.0
2017-06-28 14:05:00,275.12,275.13,274.7,274.78,5439.0,275.12,275.13,274.7,274.78,5439.0
2017-06-28 14:10:00,274.76,275.02,274.63,274.94,3367.0,274.76,275.02,274.63,274.94,3367.0
2017-06-28 14:15:00,275.03,275.08,274.87,274.88,5200.0,275.03,275.08,274.87,274.88,5200.0
2017-06-28 14:20:00,274.9,274.9,274.5,274.56,3824.0,274.9,274.9,274.5,274.56,3824.0
2017-06-28 14:25:00,274.67,274.87,274.14,274.24,7773.0,274.67,274.87,274.14,274.24,7773.0
2017-06-28 14:30:00,274.29,274.48,273.9,274.0,14423.0,274.29,274.48,273.9,274.0,14423.0
2017-06-28 14:35:00,273.96,274.3,273.82,274.3,6370.0,273.96,274.3,273.82,274.3,6370.0
2017-06-28 14:40:00,274.33,274.46,274.21,274.46,2200.0,274.33,274.46,274.21,274.46,2200.0
2017-06-28 14:45:00,274.51,275.1,274.51,274.91,2400.0,274.51,275.1,274.51,274.91,2400.0
2017-06-28 14:50:00,274.91,275.02,274.85,274.95,6217.0,274.91,275.02,274.85,274.95,6217.0
2017-06-28 14:55:00,274.96,274.97,274.71,274.84,8184.0,274.96,274.97,274.71,274.84,8184.0
2017-06-28 15:00:00,274.88,275.19,274.84,275.1,11295.0,274.88,275.19,274.84,275.1,11295.0
2017-06-28 15:05:00,275.23,275.25,275.02,275.25,5762.0,275.23,275.25,275.02,275.25,5762.0
2017-06-28 15:10:00,275.24,275.26,274.76,274.76,4500.0,275.24,275.26,274.76,274.76,4500.0
2017-06-28 15:15:00,274.88,275.05,274.81,274.81,6044.0,274.88,275.05,274.81,274.81,6044.0
2017-06-28 15:20:00,274.82,275.31,274.78,275.22,7230.0,274.82,275.31,274.78,275.22,7230.0
2017-06-28 15:25:00,275.22,275.4,275.1,275.1,10573.0,275.22,275.4,275.1,275.1,10573.0
2017-06-28 15:30:00,275.07,275.15,274.77,274.94,15556.0,275.07,275.15,274.77,274.94,15556.0
2017-06-28 15:35:00,274.85,275.01,274.85,274.86,7450.0,274.85,275.01,274.85,274.86,7450.0
2017-06-28 15:40:00,274.94,275.01,274.68,274.68,14370.0,274.94,275.01,274.68,274.68,14370.0
2017-06-28 15:45:00,274.55,274.78,274.5,274.54,15771.0,274.55,274.78,274.5,274.54,15771.0
2017-06-28 15:50:00,274.62,274.65,274.28,274.36,19037.0,274.62,274.65,274.28,274.36,19037.0
2017-06-28 15:55:00,274.34,274.83,274.32,274.75,46908.0,274.34,274.83,274.32,274.75,46908.0
2017-06-29 09:30:00,275.0,275.2,273.8,274.06,26482.0,275.0,275.2,273.8,274.06,26482.0
2017-06-29 09:35:00,273.81,273.88,272.63,273.73,11300.0,273.81,273.88,272.63,273.73,11300.0
2017-06-29 09:40:00,273.5,273.51,272.32,272.39,7349.0,273.5,273.51,272.32,272.39,7349.0
2017-06-29 09:45:00,272.21,272.96,271.9,272.85,6300.0,272.21,272.96,271.9,272.85,6300.0
2017-06-29 09:50:00,272.62,272.8,271.94,271.96,5914.0,272.62,272.8,271.94,271.96,5914.0
2017-06-29 09:55:00,271.93,272.61,271.69,272.39,6619.0,271.93,272.61,271.69,272.39,6619.0
2017-06-29 10:00:00,272.42,272.42,271.75,272.05,13876.0,272.42,272.42,271.75,272.05,13876.0
2017-06-29 10:05:00,271.88,272.16,271.12,272.08,10833.0,271.88,272.16,271.12,272.08,10833.0
2017-06-29 10:10:00,272.15,272.25,271.22,271.22,7717.0,272.15,272.25,271.22,271.22,7717.0
2017-06-29 10:15:00,271.27,271.42,271.14,271.24,7235.0,271.27,271.42,271.14,271.24,7235.0
2017-06-29 10:20:00,271.16,271.37,270.89,271.25,4776.0,271.16,271.37,270.89,271.25,4776.0
2017-06-29 10:25:00,271.2,271.61,271.16,271.47,13287.0,271.2,271.61,271.16,271.47,13287.0
2017-06-29 10:30:00,271.4,271.68,271.26,271.58,5642.0,271.4,271.68,271.26,271.58,5642.0
2017-06-29 10:35:00,271.46,271.9,271.21,271.9,11746.0,271.46,271.9,271.21,271.9,11746.0
2017-06-29 10:40:00,271.8,272.55,271.67,272.46,6536.0,271.8,272.55,271.67,272.46,6536.0
2017-06-29 10:45:00,272.64,273.28,272.59,272.8,11471.0,272.64,273.28,272.59,272.8,11471.0
2017-06-29 10:50:00,272.64,272.64,271.96,271.97,1900.0,272.64,272.64,271.96,271.97,1900.0
2017-06-29 10:55:00,272.06,272.94,271.97,272.66,5531.0,272.06,272.94,271.97,272.66,5531.0
2017-06-29 11:00:00,272.54,272.94,272.53,272.68,6001.0,272.54,272.94,272.53,272.68,6001.0
2017-06-29 11:05:00,272.63,272.63,271.81,271.94,8275.0,272.63,272.63,271.81,271.94,8275.0
2017-06-29 11:10:00,272.16,272.17,271.4,271.7,1973.0,272.16,272.17,271.4,271.7,1973.0
2017-06-29 11:15:00,271.55,271.68,271.14,271.52,2757.0,271.55,271.68,271.14,271.52,2757.0
2017-06-29 11:20:00,271.57,271.87,271.0,271.22,4895.0,271.57,271.87,271.0,271.22,4895.0
2017-06-29 11:25:00,271.19,271.29,270.93,270.98,2300.0,271.19,271.29,270.93,270.98,2300.0
2017-06-29 11:30:00,271.07,271.25,270.48,271.0,10664.0,271.07,271.25,270.48,271.0,10664.0
2017-06-29 11:35:00,270.92,271.19,270.8,270.88,3571.0,270.92,271.19,270.8,270.88,3571.0
2017-06-29 11:40:00,271.04,271.09,270.62,271.08,3840.0,271.04,271.09,270.62,271.08,3840.0
2017-06-29 11:45:00,271.01,271.57,271.01,271.23,3850.0,271.01,271.57,271.01,271.23,3850.0
2017-06-29 11:50:00,271.35,271.35,270.76,270.85,7729.0,271.35,271.35,270.76,270.85,7729.0
2017-06-29 11:55:00,270.84,270.95,270.4,270.4,11813.0,270.84,270.95,270.4,270.4,11813.0
2017-06-29 12:00:00,270.38,270.8,269.78,270.57,9029.0,270.38,270.8,269.78,270.57,9029.0
2017-06-29 12:05:00,270.56,271.06,270.37,271.06,2881.0,270.56,271.06,270.37,271.06,2881.0
2017-06-29 12:10:00,271.16,271.36,270.84,270.85,3063.0,271.16,271.36,270.84,270.85,3063.0
2017-06-29 12:15:00,270.57,270.96,270.5,270.95,5223.0,270.57,270.96,270.5,270.95,5223.0
2017-06-29 12:20:00,270.9,271.01,270.65,271.01,2300.0,270.9,271.01,270.65,271.01,2300.0
2017-06-29 12:25:00,270.89,270.89,270.26,270.63,2050.0,270.89,270.89,270.26,270.63,2050.0
2017-06-29 12:30:00,270.76,270.85,270.2,270.28,6788.0,270.76,270.85,270.2,270.28,6788.0
2017-06-29 12:35:00,270.19,270.45,270.19,270.24,1825.0,270.19,270.45,270.19,270.24,1825.0
2017-06-29 12:40:00,270.13,270.32,270.01,270.3,2400.0,270.13,270.32,270.01,270.3,2400.0
2017-06-29 12:45:00,269.94,270.31,269.86,269.96,3193.0,269.94,270.31,269.86,269.96,3193.0
2017-06-29 12:50:00,269.93,269.93,269.56,269.65,3322.0,269.93,269.93,269.56,269.65,3322.0
2017-06-29 12:55:00,269.56,269.65,269.21,269.29,5887.0,269.56,269.65,269.21,269.29,5887.0
2017-06-29 13:00:00,269.18,270.1,269.18,269.54,6400.0,269.18,270.1,269.18,269.54,6400.0
2017-06-29 13:05:00,269.71,269.72,269.28,269.45,4427.0,269.71,269.72,269.28,269.45,4427.0
2017-06-29 13:10:00,269.54,269.54,268.91,269.19,4703.0,269.54,269.54,268.91,269.19,4703.0
2017-06-29 13:15:00,269.21,269.55,269.0,269.55,8955.0,269.21,269.55,269.0,269.55,8955.0
2017-06-29 13:20:00,269.5,269.68,269.34,269.34,5237.0,269.5,269.68,269.34,269.34,5237.0
2017-06-29 13:25:00,269.38,269.5,268.92,269.26,14222.0,269.38,269.5,268.92,269.26,14222.0
2017-06-29 13:30:00,269.28,270.18,269.23,270.18,8127.0,269.28,270.18,269.23,270.18,8127.0
2017-06-29 13:35:00,270.11,270.2,269.58,269.89,6667.0,270.11,270.2,269.58,269.89,6667.0
2017-06-29 13:40:00,269.72,269.72,269.27,269.63,1899.0,269.72,269.72,269.27,269.63,1899.0
2017-06-29 13:45:00,269.63,270.19,269.46,269.85,10045.0,269.63,270.19,269.46,269.85,10045.0
2017-06-29 13:50:00,270.03,270.27,269.78,270.06,10641.0,270.03,270.27,269.78,270.06,10641.0
2017-06-29 13:55:00,270.06,270.12,269.52,269.52,4028.0,270.06,270.12,269.52,269.52,4028.0
2017-06-29 14:00:00,269.63,269.63,269.2,269.36,3684.0,269.63,269.63,269.2,269.36,3684.0
2017-06-29 14:05:00,269.62,270.34,269.62,270.3,10217.0,269.62,270.34,269.62,270.3,10217.0
2017-06-29 14:10:00,270.41,270.49,270.17,270.48,7857.0,270.41,270.49,270.17,270.48,7857.0
2017-06-29 14:15:00,270.65,271.15,270.54,270.77,17932.0,270.65,271.15,270.54,270.77,17932.0
2017-06-29 14:20:00,270.86,271.16,270.66,270.94,2350.0,270.86,271.16,270.66,270.94,2350.0
2017-06-29 14:25:00,270.96,271.19,270.91,270.98,8224.0,270.96,271.19,270.91,270.98,8224.0
2017-06-29 14:30:00,271.01,271.07,270.6,270.79,2744.0,271.01,271.07,270.6,270.79,2744.0
2017-06-29 14:35:00,270.68,270.69,270.01,270.36,4691.0,270.68,270.69,270.01,270.36,4691.0
2017-06-29 14:40:00,270.39,270.97,270.11,270.35,3667.0,270.39,270.97,270.11,270.35,3667.0
2017-06-29 14:45:00,270.47,270.7,270.01,270.01,3704.0,270.47,270.7,270.01,270.01,3704.0
2017-06-29 14:50:00,270.14,270.4,269.85,270.4,8248.0,270.14,270.4,269.85,270.4,8248.0
2017-06-29 14:55:00,270.31,270.5,269.95,270.34,2590.0,270.31,270.5,269.95,270.34,2590.0
2017-06-29 15:00:00,270.34,271.12,270.31,270.77,7300.0,270.34,271.12,270.31,270.77,7300.0
2017-06-29 15:05:00,270.81,271.14,270.68,270.68,7426.0,270.81,271.14,270.68,270.68,7426.0
2017-06-29 15:10:00,270.6,270.98,270.44,270.87,4412.0,270.6,270.98,270.44,270.87,4412.0
2017-06-29 15:15:00,270.81,271.42,270.81,271.42,1485.0,270.81,271.42,270.81,271.42,1485.0
2017-06-29 15:20:00,271.33,271.33,270.75,270.82,5446.0,271.33,271.33,270.75,270.82,5446.0
2017-06-29 15:25:00,270.83,271.01,270.7,270.9,10310.0,270.83,271.01,270.7,270.9,10310.0
2017-06-29 15:30:00,270.91,271.49,270.83,271.49,22678.0,270.91,271.49,270.83,271.49,22678.0
2017-06-29 15:35:00,271.49,272.1,271.49,272.08,14128.0,271.49,272.1,271.49,272.08,14128.0
2017-06-29 15:40:00,272.09,272.38,271.6,272.13,20530.0,272.09,272.38,271.6,272.13,20530.0
2017-06-29 15:45:00,272.18,272.2,271.75,272.03,20252.0,272.18,272.2,271.75,272.03,20252.0
2017-06-29 15:50:00,272.04,272.45,271.91,272.18,32869.0,272.04,272.45,271.91,272.18,32869.0
2017-06-29 15:55:00,272.17,272.34,271.75,271.87,38813.0,272.17,272.34,271.75,271.87,38813.0
2017-06-30 09:30:00,273.7,276.09,271.78,272.28,83628.0,273.7,276.09,271.78,272.28,83628.0
2017-06-30 09:35:00,272.68,273.69,272.51,273.0,16828.0,272.68,273.69,272.51,273.0,16828.0
2017-06-30 09:40:00,272.99,273.67,272.22,273.59,18801.0,272.99,273.67,272.22,273.59,18801.0
2017-06-30 09:45:00,273.38,273.55,272.57,272.86,19870.0,273.38,273.55,272.57,272.86,19870.0
2017-06-30 09:50:00,272.77,272.97,272.42,272.81,6073.0,272.77,272.97,272.42,272.81,6073.0
2017-06-30 09:55:00,272.93,272.95,272.02,272.02,20752.0,272.93,272.95,272.02,272.02,20752.0
2017-06-30 10:00:00,272.21,272.21,271.73,271.85,14831.0,272.21,272.21,271.73,271.85,14831.0
2017-06-30 10:05:00,271.9,272.02,271.66,271.92,11004.0,271.9,272.02,271.66,271.92,11004.0
2017-06-30 10:10:00,271.79,271.81,271.38,271.38,7012.0,271.79,271.81,271.38,271.38,7012.0
2017-06-30 10:15:00,271.6,272.78,271.45,272.78,21034.0,271.6,272.78,271.45,272.78,21034.0
2017-06-30 10:20:00,272.51,272.95,271.81,272.95,19269.0,272.51,272.95,271.81,272.95,19269.0
2017-06-30 10:25:00,272.76,273.27,272.59,272.88,21858.0,272.76,273.27,272.59,272.88,21858.0
2017-06-30 10:30:00,273.02,273.73,272.88,273.16,10647.0,273.02,273.73,272.88,273.16,10647.0
2017-06-30 10:35:00,273.11,273.8,273.01,273.67,13128.0,273.11,273.8,273.01,273.67,13128.0
2017-06-30 10:40:00,273.71,273.86,273.45,273.57,7640.0,273.71,273.86,273.45,273.57,7640.0
2017-06-30 10:45:00,273.65,273.7,273.17,273.35,11500.0,273.65,273.7,273.17,273.35,11500.0
2017-06-30 10:50:00,273.21,273.44,272.96,273.25,5392.0,273.21,273.44,272.96,273.25,5392.0
2017-06-30 10:55:00,273.3,273.6,272.84,272.96,7281.0,273.3,273.6,272.84,272.96,7281.0
2017-06-30 11:00:00,272.92,273.06,272.46,272.81,8934.0,272.92,273.06,272.46,272.81,8934.0
2017-06-30 11:05:00,272.68,272.87,272.56,272.81,8925.0,272.68,272.87,272.56,272.81,8925.0
2017-06-30 11:10:00,272.81,272.92,272.28,272.5,21331.0,272.81,272.92,272.28,272.5,21331.0
2017-06-30 11:15:00,272.5,272.5,271.99,272.22,10886.0,272.5,272.5,271.99,272.22,10886.0
2017-06-30 11:20:00,272.29,272.36,271.95,272.11,3469.0,272.29,272.36,271.95,272.11,3469.0
2017-06-30 11:25:00,272.03,272.33,271.93,272.03,5575.0,272.03,272.33,271.93,272.03,5575.0
2017-06-30 11:30:00,271.94,272.35,271.82,271.94,9624.0,271.94,272.35,271.82,271.94,9624.0
2017-06-30 11:35:00,271.95,272.13,271.64,271.69,6742.0,271.95,272.13,271.64,271.69,6742.0
2017-06-30 11:40:00,271.67,272.22,271.5,272.2,3670.0,271.67,272.22,271.5,272.2,3670.0
2017-06-30 11:45:00,272.1,272.1,271.7,271.75,21427.0,272.1,272.1,271.7,271.75,21427.0
2017-06-30 11:50:00,271.75,271.85,271.43,271.43,5271.0,271.75,271.85,271.43,271.43,5271.0
2017-06-30 11:55:00,271.5,271.63,271.18,271.44,12816.0,271.5,271.63,271.18,271.44,12816.0
2017-06-30 12:00:00,271.39,271.39,271.26,271.35,4300.0,271.39,271.39,271.26,271.35,4300.0
2017-06-30 12:05:00,271.37,271.38,270.91,270.97,6268.0,271.37,271.38,270.91,270.97,6268.0
2017-06-30 12:10:00,270.97,271.16,270.89,270.89,4600.0,270.97,271.16,270.89,270.89,4600.0
2017-06-30 12:15:00,270.82,271.02,270.78,270.85,5866.0,270.82,271.02,270.78,270.85,5866.0
2017-06-30 12:20:00,270.86,270.88,270.33,270.42,8516.0,270.86,270.88,270.33,270.42,8516.0
2017-06-30 12:25:00,270.4,270.42,270.17,270.36,6638.0,270.4,270.42,270.17,270.36,6638.0
2017-06-30 12:30:00,270.34,270.8,270.34,270.7,11318.0,270.34,270.8,270.34,270.7,11318.0
2017-06-30 12:35:00,270.71,270.8,270.59,270.6,5788.0,270.71,270.8,270.59,270.6,5788.0
2017-06-30 12:40:00,270.61,270.61,270.17,270.17,4421.0,270.61,270.61,270.17,270.17,4421.0
2017-06-30 12:45:00,270.2,270.32,270.1,270.1,1704.0,270.2,270.32,270.1,270.1,1704.0
2017-06-30 12:50:00,270.07,270.1,269.94,270.01,3216.0,270.07,270.1,269.94,270.01,3216.0
2017-06-30 12:55:00,270.12,270.16,269.96,270.06,10300.0,270.12,270.16,269.96,270.06,10300.0
2017-06-30 13:00:00,270.08,270.33,270.05,270.25,4400.0,270.08,270.33,270.05,270.25,4400.0
2017-06-30 13:05:00,270.28,270.28,269.97,270.08,3301.0,270.28,270.28,269.97,270.08,3301.0
2017-06-30 13:10:00,270.07,270.12,269.83,270.12,4600.0,270.07,270.12,269.83,270.12,4600.0
2017-06-30 13:15:00,270.06,270.12,269.85,270.12,2320.0,270.06,270.12,269.85,270.12,2320.0
2017-06-30 13:20:00,269.99,270.17,269.79,269.82,13440.0,269.99,270.17,269.79,269.82,13440.0
2017-06-30 13:25:00,269.81,270.06,269.81,270.05,2957.0,269.81,270.06,269.81,270.05,2957.0
2017-06-30 13:30:00,270.1,270.13,269.81,269.81,4733.0,270.1,270.13,269.81,269.81,4733.0
2017-06-30 13:35:00,269.8,269.84,269.66,269.77,3678.0,269.8,269.84,269.66,269.77,3678.0
2017-06-30 13:40:00,269.79,269.92,269.75,269.75,3619.0,269.79,269.92,269.75,269.75,3619.0
2017-06-30 13:45:00,269.77,269.92,269.77,269.84,2414.0,269.77,269.92,269.77,269.84,2414.0
2017-06-30 13:50:00,269.85,269.97,269.75,269.75,5404.0,269.85,269.97,269.75,269.75,5404.0
2017-06-30 13:55:00,269.71,269.89,269.71,269.84,6398.0,269.71,269.89,269.71,269.84,6398.0
2017-06-30 14:00:00,269.88,269.88,269.58,269.68,4400.0,269.88,269.88,269.58,269.68,4400.0
2017-06-30 14:05:00,269.68,269.91,269.65,269.81,3478.0,269.68,269.91,269.65,269.81,3478.0
2017-06-30 14:10:00,269.75,270.04,269.71,270.02,3250.0,269.75,270.04,269.71,270.02,3250.0
2017-06-30 14:15:00,269.88,270.04,269.82,269.98,3962.0,269.88,270.04,269.82,269.98,3962.0
2017-06-30 14:20:00,270.12,270.15,270.0,270.09,2603.0,270.12,270.15,270.0,270.09,2603.0
2017-06-30 14:25:00,270.12,270.24,269.69,270.05,13778.0,270.12,270.24,269.69,270.05,13778.0
2017-06-30 14:30:00,270.0,270.08,269.85,270.03,1032.0,270.0,270.08,269.85,270.03,1032.0
2017-06-30 14:35:00,270.07,270.48,270.03,270.3,5283.0,270.07,270.48,270.03,270.3,5283.0
2017-06-30 14:40:00,270.24,270.34,270.06,270.17,18506.0,270.24,270.34,270.06,270.17,18506.0
2017-06-30 14:45:00,270.08,270.19,269.93,270.15,4600.0,270.08,270.19,269.93,270.15,4600.0
2017-06-30 14:50:00,270.25,270.55,270.25,270.36,4100.0,270.25,270.55,270.25,270.36,4100.0
2017-06-30 14:55:00,270.37,270.5,270.28,270.47,3302.0,270.37,270.5,270.28,270.47,3302.0
2017-06-30 15:00:00,270.46,270.47,270.26,270.36,4801.0,270.46,270.47,270.26,270.36,4801.0
2017-06-30 15:05:00,270.37,270.42,270.11,270.19,5263.0,270.37,270.42,270.11,270.19,5263.0
2017-06-30 15:10:00,270.17,270.19,270.02,270.14,3080.0,270.17,270.19,270.02,270.14,3080.0
2017-06-30 15:15:00,270.14,270.58,270.14,270.58,3448.0,270.14,270.58,270.14,270.58,3448.0
2017-06-30 15:20:00,270.59,270.95,270.55,270.95,3767.0,270.59,270.95,270.55,270.95,3767.0
2017-06-30 15:25:00,270.88,270.96,270.69,270.86,5028.0,270.88,270.96,270.69,270.86,5028.0
2017-06-30 15:30:00,270.84,270.87,270.5,270.7,5261.0,270.84,270.87,270.5,270.7,5261.0
2017-06-30 15:35:00,270.67,270.96,270.66,270.83,6001.0,270.67,270.96,270.66,270.83,6001.0
2017-06-30 15:40:00,270.83,271.02,270.73,270.87,5419.0,270.83,271.02,270.73,270.87,5419.0
2017-06-30 15:45:00,270.88,271.09,270.84,271.0,14886.0,270.88,271.09,270.84,271.0,14886.0
2017-06-30 15:50:00,271.03,271.84,271.01,271.77,42515.0,271.03,271.84,271.01,271.77,42515.0
2017-06-30 15:55:00,271.76,271.92,271.24,271.29,92144.0,271.76,271.92,271.24,271.29,92144.0
2017-07-03 09:30:00,272.62,274.66,272.39,274.0,24246.0,272.62,274.66,272.39,274.0,24246.0
2017-07-03 09:35:00,273.58,274.08,273.26,273.78,15745.0,273.58,274.08,273.26,273.78,15745.0
2017-07-03 09:40:00,273.41,273.8,272.26,273.49,8700.0,273.41,273.8,272.26,273.49,8700.0
2017-07-03 09:45:00,273.57,273.83,272.95,273.74,6640.0,273.57,273.83,272.95,273.74,6640.0
2017-07-03 09:50:00,273.82,274.05,273.42,273.43,5750.0,273.82,274.05,273.42,273.43,5750.0
2017-07-03 09:55:00,273.54,274.18,273.5,274.06,7850.0,273.54,274.18,273.5,274.06,7850.0
2017-07-03 10:00:00,274.12,274.5,273.92,274.31,19245.0,274.12,274.5,273.92,274.31,19245.0
2017-07-03 10:05:00,274.31,274.72,274.23,274.56,15375.0,274.31,274.72,274.23,274.56,15375.0
2017-07-03 10:10:00,274.55,274.97,274.55,274.97,13650.0,274.55,274.97,274.55,274.97,13650.0
2017-07-03 10:15:00,274.92,275.11,273.62,273.66,22047.0,274.92,275.11,273.62,273.66,22047.0
2017-07-03 10:20:00,273.68,273.95,273.49,273.68,10671.0,273.68,273.95,273.49,273.68,10671.0
2017-07-03 10:25:00,273.93,273.93,273.21,273.26,5701.0,273.93,273.93,273.21,273.26,5701.0
2017-07-03 10:30:00,273.3,273.41,273.23,273.27,4346.0,273.3,273.41,273.23,273.27,4346.0
2017-07-03 10:35:00,273.19,273.35,272.89,273.28,2700.0,273.19,273.35,272.89,273.28,2700.0
2017-07-03 10:40:00,273.25,273.35,273.0,273.13,5367.0,273.25,273.35,273.0,273.13,5367.0
2017-07-03 10:45:00,273.15,273.2,272.26,272.4,4745.0,273.15,273.2,272.26,272.4,4745.0
2017-07-03 10:50:00,272.43,272.66,272.24,272.65,4942.0,272.43,272.66,272.24,272.65,4942.0
2017-07-03 10:55:00,272.73,273.14,272.5,272.71,6550.0,272.73,273.14,272.5,272.71,6550.0
2017-07-03 11:00:00,272.84,273.37,272.73,273.19,4280.0,272.84,273.37,272.73,273.19,4280.0
2017-07-03 11:05:00,273.2,273.2,272.67,273.01,4943.0,273.2,273.2,272.67,273.01,4943.0
2017-07-03 11:10:00,273.09,273.46,273.07,273.19,11731.0,273.09,273.46,273.07,273.19,11731.0
2017-07-03 11:15:00,273.23,273.61,273.21,273.45,8243.0,273.23,273.61,273.21,273.45,8243.0
2017-07-03 11:20:00,273.3,273.74,273.15,273.51,4355.0,273.3,273.74,273.15,273.51,4355.0
2017-07-03 11:25:00,273.61,273.7,273.31,273.39,2900.0,273.61,273.7,273.31,273.39,2900.0
2017-07-03 11:30:00,273.31,273.76,273.31,273.47,2600.0,273.31,273.76,273.31,273.47,2600.0
2017-07-03 11:35:00,273.44,273.59,273.1,273.52,4108.0,273.44,273.59,273.1,273.52,4108.0
2017-07-03 11:40:00,273.62,273.62,273.08,273.08,2617.0,273.62,273.62,273.08,273.08,2617.0
2017-07-03 11:45:00,273.08,273.88,273.04,273.77,4662.0,273.08,273.88,273.04,273.77,4662.0
2017-07-03 11:50:00,273.64,273.66,273.11,273.34,6100.0,273.64,273.66,273.11,273.34,6100.0
2017-07-03 11:55:00,273.37,273.37,272.96,273.08,5307.0,273.37,273.37,272.96,273.08,5307.0
2017-07-03 12:00:00,273.04,273.25,272.86,273.21,5321.0,273.04,273.25,272.86,273.21,5321.0
2017-07-03 12:05:00,273.15,273.15,272.52,272.87,6942.0,273.15,273.15,272.52,272.87,6942.0
2017-07-03 12:10:00,272.86,272.96,272.69,272.69,2845.0,272.86,272.96,272.69,272.69,2845.0
2017-07-03 12:15:00,272.66,272.74,272.18,272.18,7806.0,272.66,272.74,272.18,272.18,7806.0
2017-07-03 12:20:00,272.34,272.82,272.25,272.8,3369.0,272.34,272.82,272.25,272.8,3369.0
2017-07-03 12:25:00,272.61,272.8,272.57,272.7,4505.0,272.61,272.8,272.57,272.7,4505.0
2017-07-03 12:30:00,272.65,272.7,272.12,272.38,4896.0,272.65,272.7,272.12,272.38,4896.0
2017-07-03 12:35:00,272.5,272.82,272.14,272.47,5050.0,272.5,272.82,272.14,272.47,5050.0
2017-07-03 12:40:00,272.65,272.72,272.45,272.72,5153.0,272.65,272.72,272.45,272.72,5153.0
2017-07-03 12:45:00,272.69,272.72,272.43,272.5,5444.0,272.69,272.72,272.43,272.5,5444.0
2017-07-03 12:50:00,272.5,273.37,272.49,273.18,13502.0,272.5,273.37,272.49,273.18,13502.0
2017-07-03 12:55:00,273.12,273.12,272.44,272.53,19434.0,273.12,273.12,272.44,272.53,19434.0
2017-07-05 09:30:00,272.97,274.29,272.61,273.46,25091.0,272.97,274.29,272.61,273.46,25091.0
2017-07-05 09:35:00,273.52,275.63,273.34,274.92,39518.0,273.52,275.63,273.34,274.92,39518.0
2017-07-05 09:40:00,275.13,275.26,273.82,273.9,19436.0,275.13,275.26,273.82,273.9,19436.0
2017-07-05 09:45:00,274.08,274.49,273.78,273.78,7000.0,274.08,274.49,273.78,273.78,7000.0
2017-07-05 09:50:00,273.78,274.49,273.78,274.4,19381.0,273.78,274.49,273.78,274.4,19381.0
2017-07-05 09:55:00,274.25,274.54,273.44,273.44,6279.0,274.25,274.54,273.44,273.44,6279.0
2017-07-05 10:00:00,273.59,274.33,273.14,273.14,20353.0,273.59,274.33,273.14,273.14,20353.0
2017-07-05 10:05:00,273.15,273.33,272.81,273.25,10488.0,273.15,273.33,272.81,273.25,10488.0
2017-07-05 10:10:00,273.06,273.97,273.06,273.55,6226.0,273.06,273.97,273.06,273.55,6226.0
2017-07-05 10:15:00,273.66,274.3,273.61,273.96,9144.0,273.66,274.3,273.61,273.96,9144.0
2017-07-05 10:20:00,273.9,274.7,273.88,274.56,11448.0,273.9,274.7,273.88,274.56,11448.0
2017-07-05 10:25:00,274.48,274.48,274.08,274.41,4200.0,274.48,274.48,274.08,274.41,4200.0
2017-07-05 10:30:00,274.44,275.43,274.37,275.38,14954.0,274.44,275.43,274.37,275.38,14954.0
2017-07-05 10:35:00,275.4,275.76,275.0,275.42,13052.0,275.4,275.76,275.0,275.42,13052.0
2017-07-05 10:40:00,275.5,275.69,275.2,275.36,6471.0,275.5,275.69,275.2,275.36,6471.0
2017-07-05 10:45:00,275.37,276.22,275.35,276.16,13673.0,275.37,276.22,275.35,276.16,13673.0
2017-07-05 10:50:00,276.17,276.69,276.17,276.66,11097.0,276.17,276.69,276.17,276.66,11097.0
2017-07-05 10:55:00,276.67,277.03,276.39,276.8,24815.0,276.67,277.03,276.39,276.8,24815.0
2017-07-05 11:00:00,276.84,277.31,276.73,276.74,13821.0,276.84,277.31,276.73,276.74,13821.0
2017-07-05 11:05:00,276.98,277.34,276.78,277.34,9338.0,276.98,277.34,276.78,277.34,9338.0
2017-07-05 11:10:00,277.25,277.63,277.04,277.35,9783.0,277.25,277.63,277.04,277.35,9783.0
2017-07-05 11:15:00,277.43,277.76,277.11,277.65,14714.0,277.43,277.76,277.11,277.65,14714.0
2017-07-05 11:20:00,277.6,277.72,276.97,276.97,13030.0,277.6,277.72,276.97,276.97,13030.0
2017-07-05 11:25:00,277.11,278.0,277.11,277.95,8571.0,277.11,278.0,277.11,277.95,8571.0
2017-07-05 11:30:00,277.85,278.16,277.75,278.03,9130.0,277.85,278.16,277.75,278.03,9130.0
2017-07-05 11:35:00,277.78,277.83,277.34,277.52,9468.0,277.78,277.83,277.34,277.52,9468.0
2017-07-05 11:40:00,277.44,277.45,276.97,277.25,10536.0,277.44,277.45,276.97,277.25,10536.0
2017-07-05 11:45:00,277.25,277.47,276.92,277.19,4500.0,277.25,277.47,276.92,277.19,4500.0
2017-07-05 11:50:00,277.27,277.4,277.04,277.16,4102.0,277.27,277.4,277.04,277.16,4102.0
2017-07-05 11:55:00,277.07,277.07,276.57,276.82,4628.0,277.07,277.07,276.57,276.82,4628.0
2017-07-05 12:00:00,276.87,277.11,276.51,276.58,12873.0,276.87,277.11,276.51,276.58,12873.0
2017-07-05 12:05:00,276.6,276.6,275.9,275.9,12050.0,276.6,276.6,275.9,275.9,12050.0
2017-07-05 12:10:00,275.73,276.53,275.73,276.5,7700.0,275.73,276.53,275.73,276.5,7700.0
2017-07-05 12:15:00,276.43,276.65,276.3,276.35,5500.0,276.43,276.65,276.3,276.35,5500.0
2017-07-05 12:20:00,276.29,276.41,275.89,276.41,10658.0,276.29,276.41,275.89,276.41,10658.0
2017-07-05 12:25:00,276.24,276.39,275.99,276.19,4666.0,276.24,276.39,275.99,276.19,4666.0
2017-07-05 12:30:00,276.24,276.74,276.24,276.66,5114.0,276.24,276.74,276.24,276.66,5114.0
2017-07-05 12:35:00,276.8,277.45,276.76,276.93,9053.0,276.8,277.45,276.76,276.93,9053.0
2017-07-05 12:40:00,276.96,277.48,276.96,277.27,8701.0,276.96,277.48,276.96,277.27,8701.0
2017-07-05 12:45:00,277.45,277.83,277.12,277.82,7506.0,277.45,277.83,277.12,277.82,7506.0
2017-07-05 12:50:00,277.81,277.81,277.42,277.58,4780.0,277.81,277.81,277.42,277.58,4780.0
2017-07-05 12:55:00,277.51,277.68,277.41,277.68,4700.0,277.51,277.68,277.41,277.68,4700.0
2017-07-05 13:00:00,277.59,277.82,277.45,277.62,3974.0,277.59,277.82,277.45,277.62,3974.0
2017-07-05 13:05:00,277.61,277.69,277.5,277.66,3810.0,277.61,277.69,277.5,277.66,3810.0
2017-07-05 13:10:00,277.55,277.59,277.25,277.42,6911.0,277.55,277.59,277.25,277.42,6911.0
2017-07-05 13:15:00,277.5,277.83,277.43,277.62,5970.0,277.5,277.83,277.43,277.62,5970.0
2017-07-05 13:20:00,277.62,278.15,277.62,278.13,28229.0,277.62,278.15,277.62,278.13,28229.0
2017-07-05 13:25:00,278.18,278.24,277.81,277.97,6654.0,278.18,278.24,277.81,277.97,6654.0
2017-07-05 13:30:00,277.89,277.89,277.62,277.62,2682.0,277.89,277.89,277.62,277.62,2682.0
2017-07-05 13:35:00,277.81,277.91,277.33,277.55,5604.0,277.81,277.91,277.33,277.55,5604.0
2017-07-05 13:40:00,277.57,277.63,277.09,277.14,4931.0,277.57,277.63,277.09,277.14,4931.0
2017-07-05 13:45:00,277.1,277.21,276.84,276.84,2785.0,277.1,277.21,276.84,276.84,2785.0
2017-07-05 13:50:00,276.83,277.19,276.83,277.06,5710.0,276.83,277.19,276.83,277.06,5710.0
2017-07-05 13:55:00,277.14,277.29,277.09,277.26,3200.0,277.14,277.29,277.09,277.26,3200.0
2017-07-05 14:00:00,277.66,277.77,277.17,277.77,8242.0,277.66,277.77,277.17,277.77,8242.0
2017-07-05 14:05:00,277.86,278.02,277.0,277.32,7623.0,277.86,278.02,277.0,277.32,7623.0
2017-07-05 14:10:00,277.27,277.65,277.23,277.49,5939.0,277.27,277.65,277.23,277.49,5939.0
2017-07-05 14:15:00,277.43,277.59,277.12,277.18,4749.0,277.43,277.59,277.12,277.18,4749.0
2017-07-05 14:20:00,277.28,277.37,277.04,277.25,22669.0,277.28,277.37,277.04,277.25,22669.0
2017-07-05 14:25:00,277.27,277.83,277.2,277.83,3326.0,277.27,277.83,277.2,277.83,3326.0
2017-07-05 14:30:00,277.74,278.21,277.67,277.98,12281.0,277.74,278.21,277.67,277.98,12281.0
2017-07-05 14:35:00,277.89,278.31,277.89,278.23,27312.0,277.89,278.31,277.89,278.23,27312.0
2017-07-05 14:40:00,278.17,278.37,278.0,278.23,6550.0,278.17,278.37,278.0,278.23,6550.0
2017-07-05 14:45:00,278.22,278.35,277.8,277.85,6620.0,278.22,278.35,277.8,277.85,6620.0
2017-07-05 14:50:00,277.98,278.02,277.77,277.82,4152.0,277.98,278.02,277.77,277.82,4152.0
2017-07-05 14:55:00,277.81,277.87,277.51,277.53,3065.0,277.81,277.87,277.51,277.53,3065.0
2017-07-05 15:00:00,277.7,277.94,277.58,277.73,7192.0,277.7,277.94,277.58,277.73,7192.0
2017-07-05 15:05:00,277.53,277.72,277.2,277.33,7488.0,277.53,277.72,277.2,277.33,7488.0
2017-07-05 15:10:00,277.33,277.43,277.2,277.36,6881.0,277.33,277.43,277.2,277.36,6881.0
2017-07-05 15:15:00,277.42,277.59,277.19,277.36,11540.0,277.42,277.59,277.19,277.36,11540.0
2017-07-05 15:20:00,277.25,277.29,276.89,277.02,7923.0,277.25,277.29,276.89,277.02,7923.0
2017-07-05 15:25:00,277.16,277.37,277.06,277.31,6100.0,277.16,277.37,277.06,277.31,6100.0
2017-07-05 15:30:00,277.31,277.6,277.31,277.5,8500.0,277.31,277.6,277.31,277.5,8500.0
2017-07-05 15:35:00,277.59,277.78,277.41,277.59,8222.0,277.59,277.78,277.41,277.59,8222.0
2017-07-05 15:40:00,277.65,277.78,277.63,277.76,6381.0,277.65,277.78,277.63,277.76,6381.0
2017-07-05 15:45:00,277.75,277.85,277.62,277.64,41260.0,277.75,277.85,277.62,277.64,41260.0
2017-07-05 15:50:00,277.72,277.77,277.15,277.32,24620.0,277.72,277.77,277.15,277.32,24620.0
2017-07-05 15:55:00,277.32,277.75,277.29,277.72,51674.0,277.32,277.75,277.29,277.72,51674.0
2017-07-06 09:30:00,275.57,275.82,273.82,275.19,18225.0,275.57,275.82,273.82,275.19,18225.0
2017-07-06 09:35:00,275.69,276.89,274.17,274.94,30852.0,275.69,276.89,274.17,274.94,30852.0
2017-07-06 09:40:00,274.3,275.72,274.0,275.5,12197.0,274.3,275.72,274.0,275.5,12197.0
2017-07-06 09:45:00,275.52,275.7,274.49,274.55,11485.0,275.52,275.7,274.49,274.55,11485.0
2017-07-06 09:50:00,274.75,275.37,274.55,275.35,14880.0,274.75,275.37,274.55,275.35,14880.0
2017-07-06 09:55:00,275.04,275.35,274.5,275.13,15074.0,275.04,275.35,274.5,275.13,15074.0
2017-07-06 10:00:00,275.18,275.18,274.1,274.24,14311.0,275.18,275.18,274.1,274.24,14311.0
2017-07-06 10:05:00,274.22,274.22,272.81,273.45,12437.0,274.22,274.22,272.81,273.45,12437.0
2017-07-06 10:10:00,273.46,274.56,273.46,274.3,7385.0,273.46,274.56,273.46,274.3,7385.0
2017-07-06 10:15:00,274.11,274.18,273.15,273.62,13709.0,274.11,274.18,273.15,273.62,13709.0
2017-07-06 10:20:00,273.89,273.89,273.17,273.41,8837.0,273.89,273.89,273.17,273.41,8837.0
2017-07-06 10:25:00,273.4,273.91,272.8,273.39,5696.0,273.4,273.91,272.8,273.39,5696.0
2017-07-06 10:30:00,273.17,273.24,272.78,272.78,5684.0,273.17,273.24,272.78,272.78,5684.0
2017-07-06 10:35:00,273.17,273.37,272.8,273.06,14190.0,273.17,273.37,272.8,273.06,14190.0
2017-07-06 10:40:00,273.11,273.87,273.1,273.72,14141.0,273.11,273.87,273.1,273.72,14141.0
2017-07-06 10:45:00,273.5,274.17,273.33,273.85,6589.0,273.5,274.17,273.33,273.85,6589.0
2017-07-06 10:50:00,273.69,274.04,273.62,273.92,4674.0,273.69,274.04,273.62,273.92,4674.0
2017-07-06 10:55:00,274.03,274.03,273.63,273.9,3758.0,274.03,274.03,273.63,273.9,3758.0
2017-07-06 11:00:00,273.93,273.96,273.5,273.54,8197.0,273.93,273.96,273.5,273.54,8197.0
2017-07-06 11:05:00,273.45,274.01,273.4,273.55,4983.0,273.45,274.01,273.4,273.55,4983.0
2017-07-06 11:10:00,273.49,273.49,272.68,272.68,6746.0,273.49,273.49,272.68,272.68,6746.0
2017-07-06 11:15:00,272.68,273.18,272.34,273.08,12154.0,272.68,273.18,272.34,273.08,12154.0
2017-07-06 11:20:00,273.0,273.37,272.88,273.27,9067.0,273.0,273.37,272.88,273.27,9067.0
2017-07-06 11:25:00,273.6,274.0,273.13,273.17,21030.0,273.6,274.0,273.13,273.17,21030.0
2017-07-06 11:30:00,273.15,273.88,273.15,273.63,9400.0,273.15,273.88,273.15,273.63,9400.0
2017-07-06 11:35:00,273.76,273.95,273.17,273.17,9121.0,273.76,273.95,273.17,273.17,9121.0
2017-07-06 11:40:00,273.17,273.52,273.03,273.11,6300.0,273.17,273.52,273.03,273.11,6300.0
2017-07-06 11:45:00,273.09,273.34,272.99,273.31,2800.0,273.09,273.34,272.99,273.31,2800.0
2017-07-06 11:50:00,273.2,273.86,273.18,273.73,20016.0,273.2,273.86,273.18,273.73,20016.0
2017-07-06 11:55:00,273.79,273.8,273.46,273.6,13886.0,273.79,273.8,273.46,273.6,13886.0
2017-07-06 12:00:00,273.55,273.6,272.7,273.07,9199.0,273.55,273.6,272.7,273.07,9199.0
2017-07-06 12:05:00,273.18,273.26,272.91,272.91,1500.0,273.18,273.26,272.91,272.91,1500.0
2017-07-06 12:10:00,272.89,273.08,272.85,272.89,4326.0,272.89,273.08,272.85,272.89,4326.0
2017-07-06 12:15:00,272.88,272.96,272.7,272.79,3883.0,272.88,272.96,272.7,272.79,3883.0
2017-07-06 12:20:00,272.72,272.83,272.49,272.61,3540.0,272.72,272.83,272.49,272.61,3540.0
2017-07-06 12:25:00,272.6,272.6,272.21,272.44,3367.0,272.6,272.6,272.21,272.44,3367.0
2017-07-06 12:30:00,272.34,272.46,272.16,272.18,4850.0,272.34,272.46,272.16,272.18,4850.0
2017-07-06 12:35:00,272.21,272.92,272.21,272.8,7853.0,272.21,272.92,272.21,272.8,7853.0
2017-07-06 12:40:00,272.72,273.0,272.61,273.0,2895.0,272.72,273.0,272.61,273.0,2895.0
2017-07-06 12:45:00,272.94,273.04,272.57,272.76,3900.0,272.94,273.04,272.57,272.76,3900.0
2017-07-06 12:50:00,272.86,272.87,272.51,272.57,4335.0,272.86,272.87,272.51,272.57,4335.0
2017-07-06 12:55:00,272.52,272.8,272.46,272.7,1680.0,272.52,272.8,272.46,272.7,1680.0
2017-07-06 13:00:00,272.69,272.73,272.25,272.42,10822.0,272.69,272.73,272.25,272.42,10822.0
2017-07-06 13:05:00,272.41,272.42,272.0,272.05,8300.0,272.41,272.42,272.0,272.05,8300.0
2017-07-06 13:10:00,272.12,272.59,272.0,272.5,9662.0,272.12,272.59,272.0,272.5,9662.0
2017-07-06 13:15:00,272.46,273.09,272.46,272.96,14302.0,272.46,273.09,272.46,272.96,14302.0
2017-07-06 13:20:00,272.83,273.07,272.77,272.9,3318.0,272.83,273.07,272.77,272.9,3318.0
2017-07-06 13:25:00,272.83,272.83,272.44,272.51,5400.0,272.83,272.83,272.44,272.51,5400.0
2017-07-06 13:30:00,272.51,272.51,271.91,272.22,4187.0,272.51,272.51,271.91,272.22,4187.0
2017-07-06 13:35:00,272.22,272.24,271.87,271.87,5600.0,272.22,272.24,271.87,271.87,5600.0
2017-07-06 13:40:00,271.99,272.04,271.57,271.64,4668.0,271.99,272.04,271.57,271.64,4668.0
2017-07-06 13:45:00,271.74,272.1,271.67,271.85,3600.0,271.74,272.1,271.67,271.85,3600.0
2017-07-06 13:50:00,271.87,272.12,271.67,272.07,9487.0,271.87,272.12,271.67,272.07,9487.0
2017-07-06 13:55:00,272.13,272.19,271.94,272.11,6300.0,272.13,272.19,271.94,272.11,6300.0
2017-07-06 14:00:00,272.18,272.19,271.8,271.89,10569.0,272.18,272.19,271.8,271.89,10569.0
2017-07-06 14:05:00,271.81,272.26,271.8,272.09,10185.0,271.81,272.26,271.8,272.09,10185.0
2017-07-06 14:10:00,272.17,272.53,271.77,271.77,8036.0,272.17,272.53,271.77,271.77,8036.0
2017-07-06 14:15:00,271.77,272.4,271.66,272.04,13400.0,271.77,272.4,271.66,272.04,13400.0
2017-07-06 14:20:00,272.15,272.26,272.0,272.03,3766.0,272.15,272.26,272.0,272.03,3766.0
2017-07-06 14:25:00,272.1,272.45,272.1,272.4,5537.0,272.1,272.45,272.1,272.4,5537.0
2017-07-06 14:30:00,272.36,272.51,272.21,272.48,6369.0,272.36,272.51,272.21,272.48,6369.0
2017-07-06 14:35:00,272.56,272.57,272.13,272.32,5965.0,272.56,272.57,272.13,272.32,5965.0
2017-07-06 14:40:00,272.36,272.37,271.98,272.29,4922.0,272.36,272.37,271.98,272.29,4922.0
2017-07-06 14:45:00,272.29,272.79,272.14,272.78,7670.0,272.29,272.79,272.14,272.78,7670.0
2017-07-06 14:50:00,272.76,272.77,272.41,272.56,3920.0,272.76,272.77,272.41,272.56,3920.0
2017-07-06 14:55:00,272.63,272.81,272.5,272.75,14374.0,272.63,272.81,272.5,272.75,14374.0
2017-07-06 15:00:00,272.75,272.75,271.76,271.9,9585.0,272.75,272.75,271.76,271.9,9585.0
2017-07-06 15:05:00,271.88,272.27,271.57,272.22,22344.0,271.88,272.27,271.57,272.22,22344.0
2017-07-06 15:10:00,272.22,272.31,271.95,272.2,16021.0,272.22,272.31,271.95,272.2,16021.0
2017-07-06 15:15:00,272.17,272.41,272.09,272.21,16251.0,272.17,272.41,272.09,272.21,16251.0
2017-07-06 15:20:00,272.4,272.4,272.02,272.21,4028.0,272.4,272.4,272.02,272.21,4028.0
2017-07-06 15:25:00,272.18,272.18,271.7,271.74,23394.0,272.18,272.18,271.7,271.74,23394.0
2017-07-06 15:30:00,271.68,271.68,271.07,271.46,6341.0,271.68,271.68,271.07,271.46,6341.0
2017-07-06 15:35:00,271.5,271.66,271.17,271.65,21349.0,271.5,271.66,271.17,271.65,21349.0
2017-07-06 15:40:00,271.66,271.78,271.15,271.15,19767.0,271.66,271.78,271.15,271.15,19767.0
2017-07-06 15:45:00,271.03,271.82,271.0,271.82,22729.0,271.03,271.82,271.0,271.82,22729.0
2017-07-06 15:50:00,271.71,271.95,271.55,271.71,28392.0,271.71,271.95,271.55,271.71,28392.0
2017-07-06 15:55:00,271.66,272.2,271.66,271.97,56357.0,271.66,272.2,271.66,271.97,56357.0
2017-07-07 09:30:00,271.9,272.21,271.05,271.31,37033.0,271.9,272.21,271.05,271.31,37033.0
2017-07-07 09:35:00,271.4,271.77,270.8,270.88,10492.0,271.4,271.77,270.8,270.88,10492.0
2017-07-07 09:40:00,271.31,271.7,270.86,271.35,12984.0,271.31,271.7,270.86,271.35,12984.0
2017-07-07 09:45:00,271.43,271.95,271.18,271.67,13406.0,271.43,271.95,271.18,271.67,13406.0
2017-07-07 09:50:00,271.89,272.17,271.57,271.98,8616.0,271.89,272.17,271.57,271.98,8616.0
2017-07-07 09:55:00,271.87,272.03,271.47,271.88,10122.0,271.87,272.03,271.47,271.88,10122.0
2017-07-07 10:00:00,271.67,272.22,271.67,272.0,10864.0,271.67,272.22,271.67,272.0,10864.0
2017-07-07 10:05:00,272.11,272.11,271.84,272.0,3200.0,272.11,272.11,271.84,272.0,3200.0
2017-07-07 10:10:00,271.96,272.29,271.9,272.01,16400.0,271.96,272.29,271.9,272.01,16400.0
2017-07-07 10:15:00,271.91,272.16,271.84,271.93,6721.0,271.91,272.16,271.84,271.93,6721.0
2017-07-07 10:20:00,271.91,272.48,271.91,272.15,7967.0,271.91,272.48,271.91,272.15,7967.0
2017-07-07 10:25:00,271.89,272.95,271.88,272.4,6560.0,271.89,272.95,271.88,272.4,6560.0
2017-07-07 10:30:00,272.57,273.18,272.57,272.99,2803.0,272.57,273.18,272.57,272.99,2803.0
2017-07-07 10:35:00,272.92,273.03,272.63,272.63,2791.0,272.92,273.03,272.63,272.63,2791.0
2017-07-07 10:40:00,272.52,272.7,272.16,272.16,4173.0,272.52,272.7,272.16,272.16,4173.0
2017-07-07 10:45:00,272.04,272.32,272.01,272.32,3199.0,272.04,272.32,272.01,272.32,3199.0
2017-07-07 10:50:00,272.43,272.69,272.39,272.69,3139.0,272.43,272.69,272.39,272.69,3139.0
2017-07-07 10:55:00,272.63,272.76,272.5,272.65,3400.0,272.63,272.76,272.5,272.65,3400.0
2017-07-07 11:00:00,272.56,272.59,272.18,272.48,2600.0,272.56,272.59,272.18,272.48,2600.0
2017-07-07 11:05:00,272.62,272.84,272.39,272.55,11124.0,272.62,272.84,272.39,272.55,11124.0
2017-07-07 11:10:00,272.73,273.01,272.44,273.01,8156.0,272.73,273.01,272.44,273.01,8156.0
2017-07-07 11:15:00,272.91,273.05,272.74,273.0,6134.0,272.91,273.05,272.74,273.0,6134.0
2017-07-07 11:20:00,273.0,273.12,272.9,272.9,7744.0,273.0,273.12,272.9,272.9,7744.0
2017-07-07 11:25:00,272.87,273.43,272.84,273.13,5076.0,272.87,273.43,272.84,273.13,5076.0
2017-07-07 11:30:00,273.07,273.43,272.83,273.43,4202.0,273.07,273.43,272.83,273.43,4202.0
2017-07-07 11:35:00,273.48,273.59,273.39,273.58,1600.0,273.48,273.59,273.39,273.58,1600.0
2017-07-07 11:40:00,273.55,273.67,273.41,273.46,4004.0,273.55,273.67,273.41,273.46,4004.0
2017-07-07 11:45:00,273.48,273.76,273.48,273.66,3900.0,273.48,273.76,273.48,273.66,3900.0
2017-07-07 11:50:00,273.65,273.71,273.47,273.52,3566.0,273.65,273.71,273.47,273.52,3566.0
2017-07-07 11:55:00,273.45,273.63,273.31,273.54,5886.0,273.45,273.63,273.31,273.54,5886.0
2017-07-07 12:00:00,273.47,273.75,273.47,273.65,1890.0,273.47,273.75,273.47,273.65,1890.0
2017-07-07 12:05:00,273.63,274.1,273.63,273.98,11506.0,273.63,274.1,273.63,273.98,11506.0
2017-07-07 12:10:00,273.95,274.86,273.91,274.73,5622.0,273.95,274.86,273.91,274.73,5622.0
2017-07-07 12:15:00,274.84,274.86,274.38,274.65,10162.0,274.84,274.86,274.38,274.65,10162.0
2017-07-07 12:20:00,274.68,274.7,274.31,274.56,15261.0,274.68,274.7,274.31,274.56,15261.0
2017-07-07 12:25:00,274.62,274.72,274.1,274.1,3750.0,274.62,274.72,274.1,274.1,3750.0
2017-07-07 12:30:00,273.97,274.27,273.97,274.2,2000.0,273.97,274.27,273.97,274.2,2000.0
2017-07-07 12:35:00,274.27,274.34,274.06,274.34,1676.0,274.27,274.34,274.06,274.34,1676.0
2017-07-07 12:40:00,274.31,274.39,274.12,274.21,2484.0,274.31,274.39,274.12,274.21,2484.0
2017-07-07 12:45:00,274.21,274.29,274.11,274.11,2225.0,274.21,274.29,274.11,274.11,2225.0
2017-07-07 12:50:00,274.1,274.25,274.05,274.25,3072.0,274.1,274.25,274.05,274.25,3072.0
2017-07-07 12:55:00,274.18,274.29,274.01,274.06,2600.0,274.18,274.29,274.01,274.06,2600.0
2017-07-07 13:00:00,274.16,274.39,274.09,274.09,3777.0,274.16,274.39,274.09,274.09,3777.0
2017-07-07 13:05:00,274.1,274.11,273.75,273.84,3100.0,274.1,274.11,273.75,273.84,3100.0
2017-07-07 13:10:00,273.86,273.99,273.71,273.79,5809.0,273.86,273.99,273.71,273.79,5809.0
2017-07-07 13:15:00,273.72,274.2,273.72,274.08,9313.0,273.72,274.2,273.72,274.08,9313.0
2017-07-07 13:20:00,274.08,274.2,274.0,274.07,2484.0,274.08,274.2,274.0,274.07,2484.0
2017-07-07 13:25:00,274.1,274.37,274.08,274.33,4220.0,274.1,274.37,274.08,274.33,4220.0
2017-07-07 13:30:00,274.32,274.32,274.05,274.05,3401.0,274.32,274.32,274.05,274.05,3401.0
2017-07-07 13:35:00,274.05,274.24,274.0,274.17,3446.0,274.05,274.24,274.0,274.17,3446.0
2017-07-07 13:40:00,274.02,274.22,274.01,274.1,3400.0,274.02,274.22,274.01,274.1,3400.0
2017-07-07 13:45:00,274.16,274.18,273.85,274.02,5836.0,274.16,274.18,273.85,274.02,5836.0
2017-07-07 13:50:00,273.99,274.03,273.78,273.78,5493.0,273.99,274.03,273.78,273.78,5493.0
2017-07-07 13:55:00,273.78,274.0,273.48,273.71,5434.0,273.78,274.0,273.48,273.71,5434.0
2017-07-07 14:00:00,273.91,274.22,273.88,274.22,4298.0,273.91,274.22,273.88,274.22,4298.0
2017-07-07 14:05:00,274.12,274.47,274.12,274.43,4938.0,274.12,274.47,274.12,274.43,4938.0
2017-07-07 14:10:00,274.5,274.65,274.43,274.55,13750.0,274.5,274.65,274.43,274.55,13750.0
2017-07-07 14:15:00,274.56,274.61,274.29,274.38,9594.0,274.56,274.61,274.29,274.38,9594.0
2017-07-07 14:20:00,274.22,274.24,273.95,274.12,6200.0,274.22,274.24,273.95,274.12,6200.0
2017-07-07 14:25:00,274.03,274.2,273.89,274.17,10201.0,274.03,274.2,273.89,274.17,10201.0
2017-07-07 14:30:00,274.14,274.36,273.97,273.98,7230.0,274.14,274.36,273.97,273.98,7230.0
2017-07-07 14:35:00,274.02,274.09,273.97,274.06,2810.0,274.02,274.09,273.97,274.06,2810.0
2017-07-07 14:40:00,274.11,274.19,274.06,274.11,9966.0,274.11,274.19,274.06,274.11,9966.0
2017-07-07 14:45:00,274.1,274.18,274.05,274.11,2600.0,274.1,274.18,274.05,274.11,2600.0
2017-07-07 14:50:00,274.14,274.28,274.08,274.13,2200.0,274.14,274.28,274.08,274.13,2200.0
2017-07-07 14:55:00,274.09,274.19,274.08,274.13,3122.0,274.09,274.19,274.08,274.13,3122.0
2017-07-07 15:00:00,274.16,274.16,273.78,273.87,9519.0,274.16,274.16,273.78,273.87,9519.0
2017-07-07 15:05:00,273.92,274.16,273.75,274.0,9400.0,273.92,274.16,273.75,274.0,9400.0
2017-07-07 15:10:00,273.91,274.07,273.87,274.01,6980.0,273.91,274.07,273.87,274.01,6980.0
2017-07-07 15:15:00,274.11,274.28,274.03,274.23,5487.0,274.11,274.28,274.03,274.23,5487.0
2017-07-07 15:20:00,274.17,274.5,274.16,274.46,5779.0,274.17,274.5,274.16,274.46,5779.0
2017-07-07 15:25:00,274.42,274.47,274.14,274.16,9254.0,274.42,274.47,274.14,274.16,9254.0
2017-07-07 15:30:00,274.17,274.22,273.94,274.0,11004.0,274.17,274.22,273.94,274.0,11004.0
2017-07-07 15:35:00,274.05,274.21,273.82,274.02,17521.0,274.05,274.21,273.82,274.02,17521.0
2017-07-07 15:40:00,274.03,274.28,274.02,274.05,4467.0,274.03,274.28,274.02,274.05,4467.0
2017-07-07 15:45:00,274.11,274.14,274.03,274.08,9972.0,274.11,274.14,274.03,274.08,9972.0
2017-07-07 15:50:00,274.15,274.26,273.92,273.94,21828.0,274.15,274.26,273.92,273.94,21828.0
2017-07-07 15:55:00,273.95,274.15,273.74,273.88,30301.0,273.95,274.15,273.74,273.88,30301.0
2017-07-10 09:30:00,273.5,274.08,272.7,273.12,9542.0,273.5,274.08,272.7,273.12,9542.0
2017-07-10 09:35:00,273.6,273.6,272.71,273.15,9582.0,273.6,273.6,272.71,273.15,9582.0
2017-07-10 09:40:00,273.34,273.55,272.71,272.89,8200.0,273.34,273.55,272.71,272.89,8200.0
2017-07-10 09:45:00,272.76,272.76,271.72,271.97,5679.0,272.76,272.76,271.72,271.97,5679.0
2017-07-10 09:50:00,271.83,272.03,271.52,271.56,4960.0,271.83,272.03,271.52,271.56,4960.0
2017-07-10 09:55:00,271.5,271.56,270.61,270.67,12121.0,271.5,271.56,270.61,270.67,12121.0
2017-07-10 10:00:00,270.86,271.55,270.76,271.46,9700.0,270.86,271.55,270.76,271.46,9700.0
2017-07-10 10:05:00,271.58,272.04,271.4,271.88,4037.0,271.58,272.04,271.4,271.88,4037.0
2017-07-10 10:10:00,271.88,272.15,270.94,271.02,5610.0,271.88,272.15,270.94,271.02,5610.0
2017-07-10 10:15:00,270.9,271.3,270.81,271.05,2551.0,270.9,271.3,270.81,271.05,2551.0
2017-07-10 10:20:00,271.0,271.46,270.93,271.32,4145.0,271.0,271.46,270.93,271.32,4145.0
2017-07-10 10:25:00,271.43,271.77,271.34,271.67,5800.0,271.43,271.77,271.34,271.67,5800.0
2017-07-10 10:30:00,271.57,271.73,271.46,271.73,3800.0,271.57,271.73,271.46,271.73,3800.0
2017-07-10 10:35:00,271.6,271.6,270.85,270.92,10697.0,271.6,271.6,270.85,270.92,10697.0
2017-07-10 10:40:00,270.97,270.97,270.53,270.75,8162.0,270.97,270.97,270.53,270.75,8162.0
2017-07-10 10:45:00,270.75,270.75,270.55,270.55,5400.0,270.75,270.75,270.55,270.55,5400.0
2017-07-10 10:50:00,270.62,270.89,270.52,270.89,6125.0,270.62,270.89,270.52,270.89,6125.0
2017-07-10 10:55:00,270.87,270.94,270.69,270.69,4799.0,270.87,270.94,270.69,270.69,4799.0
2017-07-10 11:00:00,270.73,270.78,270.31,270.46,7882.0,270.73,270.78,270.31,270.46,7882.0
2017-07-10 11:05:00,270.47,270.78,270.46,270.61,19516.0,270.47,270.78,270.46,270.61,19516.0
2017-07-10 11:10:00,270.73,271.02,270.36,271.01,10345.0,270.73,271.02,270.36,271.01,10345.0
2017-07-10 11:15:00,271.14,271.16,270.91,271.12,4897.0,271.14,271.16,270.91,271.12,4897.0
2017-07-10 11:20:00,271.1,271.13,270.72,270.72,5597.0,271.1,271.13,270.72,270.72,5597.0
2017-07-10 11:25:00,270.82,270.86,270.5,270.51,2100.0,270.82,270.86,270.5,270.51,2100.0
2017-07-10 11:30:00,270.52,270.68,270.51,270.68,4900.0,270.52,270.68,270.51,270.68,4900.0
2017-07-10 11:35:00,270.61,270.66,270.31,270.66,2800.0,270.61,270.66,270.31,270.66,2800.0
2017-07-10 11:40:00,270.65,270.91,270.58,270.9,6000.0,270.65,270.91,270.58,270.9,6000.0
2017-07-10 11:45:00,270.93,271.19,270.83,270.97,3122.0,270.93,271.19,270.83,270.97,3122.0
2017-07-10 11:50:00,270.89,271.37,270.89,271.37,2000.0,270.89,271.37,270.89,271.37,2000.0
2017-07-10 11:55:00,271.31,271.78,271.25,271.67,13142.0,271.31,271.78,271.25,271.67,13142.0
2017-07-10 12:00:00,271.58,272.0,271.58,271.98,10705.0,271.58,272.0,271.58,271.98,10705.0
2017-07-10 12:05:00,271.91,272.26,271.91,272.09,4100.0,271.91,272.26,271.91,272.09,4100.0
2017-07-10 12:10:00,272.08,272.27,272.08,272.24,5819.0,272.08,272.27,272.08,272.24,5819.0
2017-07-10 12:15:00,272.2,272.3,271.95,271.95,6736.0,272.2,272.3,271.95,271.95,6736.0
2017-07-10 12:20:00,271.91,271.91,271.66,271.78,2000.0,271.91,271.91,271.66,271.78,2000.0
2017-07-10 12:25:00,271.81,271.85,271.67,271.81,4931.0,271.81,271.85,271.67,271.81,4931.0
2017-07-10 12:30:00,271.83,271.85,271.55,271.85,2950.0,271.83,271.85,271.55,271.85,2950.0
2017-07-10 12:35:00,271.76,271.76,271.55,271.73,19542.0,271.76,271.76,271.55,271.73,19542.0
2017-07-10 12:40:00,271.62,271.9,271.62,271.66,4061.0,271.62,271.9,271.62,271.66,4061.0
2017-07-10 12:45:00,271.61,272.07,271.44,271.98,4581.0,271.61,272.07,271.44,271.98,4581.0
2017-07-10 12:50:00,272.13,272.25,271.95,272.25,6121.0,272.13,272.25,271.95,272.25,6121.0
2017-07-10 12:55:00,272.28,272.64,272.04,272.64,8862.0,272.28,272.64,272.04,272.64,8862.0
2017-07-10 13:00:00,272.57,272.81,272.32,272.39,9880.0,272.57,272.81,272.32,272.39,9880.0
2017-07-10 13:05:00,272.35,272.47,272.27,272.46,3197.0,272.35,272.47,272.27,272.46,3197.0
2017-07-10 13:10:00,272.51,272.75,272.36,272.42,6920.0,272.51,272.75,272.36,272.42,6920.0
2017-07-10 13:15:00,272.43,272.76,272.38,272.45,5362.0,272.43,272.76,272.38,272.45,5362.0
2017-07-10 13:20:00,272.49,272.49,272.25,272.28,3000.0,272.49,272.49,272.25,272.28,3000.0
2017-07-10 13:25:00,272.23,272.38,272.07,272.28,9611.0,272.23,272.38,272.07,272.28,9611.0
2017-07-10 13:30:00,272.24,272.49,272.23,272.41,2697.0,272.24,272.49,272.23,272.41,2697.0
2017-07-10 13:35:00,272.38,272.5,272.22,272.36,4792.0,272.38,272.5,272.22,272.36,4792.0
2017-07-10 13:40:00,272.24,272.43,272.07,272.07,3784.0,272.24,272.43,272.07,272.07,3784.0
2017-07-10 13:45:00,272.08,272.14,271.87,272.05,5292.0,272.08,272.14,271.87,272.05,5292.0
2017-07-10 13:50:00,272.0,272.5,271.84,272.37,10278.0,272.0,272.5,271.84,272.37,10278.0
2017-07-10 13:55:00,272.25,272.27,271.98,272.13,6000.0,272.25,272.27,271.98,272.13,6000.0
2017-07-10 14:00:00,272.08,272.4,272.01,272.13,10281.0,272.08,272.4,272.01,272.13,10281.0
2017-07-10 14:05:00,272.19,272.2,271.89,272.14,11238.0,272.19,272.2,271.89,272.14,11238.0
2017-07-10 14:10:00,272.11,272.17,271.9,271.99,3542.0,272.11,272.17,271.9,271.99,3542.0
2017-07-10 14:15:00,271.99,272.05,271.82,272.05,4220.0,271.99,272.05,271.82,272.05,4220.0
2017-07-10 14:20:00,271.99,272.25,271.99,272.24,2470.0,271.99,272.25,271.99,272.24,2470.0
2017-07-10 14:25:00,272.12,272.26,271.96,271.98,10158.0,272.12,272.26,271.96,271.98,10158.0
2017-07-10 14:30:00,271.93,272.12,271.68,271.69,10657.0,271.93,272.12,271.68,271.69,10657.0
2017-07-10 14:35:00,271.57,271.81,271.52,271.52,5701.0,271.57,271.81,271.52,271.52,5701.0
2017-07-10 14:40:00,271.55,272.0,271.55,271.98,3506.0,271.55,272.0,271.55,271.98,3506.0
2017-07-10 14:45:00,271.96,271.96,271.74,271.84,3869.0,271.96,271.96,271.74,271.84,3869.0
2017-07-10 14:50:00,272.03,272.15,271.76,271.89,5420.0,272.03,272.15,271.76,271.89,5420.0
2017-07-10 14:55:00,271.88,272.17,271.88,272.16,2200.0,271.88,272.17,271.88,272.16,2200.0
2017-07-10 15:00:00,272.04,272.64,272.03,272.4,7198.0,272.04,272.64,272.03,272.4,7198.0
2017-07-10 15:05:00,272.38,272.44,272.18,272.34,7494.0,272.38,272.44,272.18,272.34,7494.0
2017-07-10 15:10:00,272.34,272.85,272.33,272.85,4781.0,272.34,272.85,272.33,272.85,4781.0
2017-07-10 15:15:00,272.82,273.12,272.77,272.89,13803.0,272.82,273.12,272.77,272.89,13803.0
2017-07-10 15:20:00,272.88,273.01,272.83,272.83,4293.0,272.88,273.01,272.83,272.83,4293.0
2017-07-10 15:25:00,272.88,273.16,272.81,272.97,8758.0,272.88,273.16,272.81,272.97,8758.0
2017-07-10 15:30:00,273.02,273.44,272.97,273.38,16443.0,273.02,273.44,272.97,273.38,16443.0
2017-07-10 15:35:00,273.43,273.58,273.32,273.51,5317.0,273.43,273.58,273.32,273.51,5317.0
2017-07-10 15:40:00,273.55,273.67,273.45,273.63,8079.0,273.55,273.67,273.45,273.63,8079.0
2017-07-10 15:45:00,273.59,273.64,273.16,273.17,11682.0,273.59,273.64,273.16,273.17,11682.0
2017-07-10 15:50:00,273.27,273.97,273.26,273.97,27148.0,273.27,273.97,273.26,273.97,27148.0
2017-07-10 15:55:00,273.88,273.97,273.55,273.55,44560.0,273.88,273.97,273.55,273.55,44560.0
2017-07-11 09:30:00,273.1,274.1,271.4,273.88,16626.0,273.1,274.1,271.4,273.88,16626.0
2017-07-11 09:35:00,274.09,274.09,272.51,273.0,6453.0,274.09,274.09,272.51,273.0,6453.0
2017-07-11 09:40:00,272.97,273.43,272.24,273.18,4966.0,272.97,273.43,272.24,273.18,4966.0
2017-07-11 09:45:00,272.92,273.11,271.76,271.82,3000.0,272.92,273.11,271.76,271.82,3000.0
2017-07-11 09:50:00,271.88,272.42,271.7,271.85,10466.0,271.88,272.42,271.7,271.85,10466.0
2017-07-11 09:55:00,271.91,271.93,271.18,271.22,5330.0,271.91,271.93,271.18,271.22,5330.0
2017-07-11 10:00:00,271.23,272.1,271.23,272.07,8640.0,271.23,272.1,271.23,272.07,8640.0
2017-07-11 10:05:00,271.93,273.0,271.93,272.42,17000.0,271.93,273.0,271.93,272.42,17000.0
2017-07-11 10:10:00,272.47,272.51,271.88,271.88,2225.0,272.47,272.51,271.88,271.88,2225.0
2017-07-11 10:15:00,272.15,272.55,272.05,272.38,5954.0,272.15,272.55,272.05,272.38,5954.0
2017-07-11 10:20:00,272.36,272.57,271.85,272.36,3900.0,272.36,272.57,271.85,272.36,3900.0
2017-07-11 10:25:00,272.24,272.57,272.08,272.2,7240.0,272.24,272.57,272.08,272.2,7240.0
2017-07-11 10:30:00,272.09,272.46,271.95,271.95,11559.0,272.09,272.46,271.95,271.95,11559.0
2017-07-11 10:35:00,271.82,272.25,271.73,271.77,11345.0,271.82,272.25,271.73,271.77,11345.0
2017-07-11 10:40:00,271.81,271.82,271.33,271.5,5367.0,271.81,271.82,271.33,271.5,5367.0
2017-07-11 10:45:00,271.33,271.49,270.92,271.32,13706.0,271.33,271.49,270.92,271.32,13706.0
2017-07-11 10:50:00,271.17,271.67,271.17,271.44,5500.0,271.17,271.67,271.17,271.44,5500.0
2017-07-11 10:55:00,271.67,272.17,271.59,271.83,8106.0,271.67,272.17,271.59,271.83,8106.0
2017-07-11 11:00:00,271.46,271.9,271.4,271.76,8598.0,271.46,271.9,271.4,271.76,8598.0
2017-07-11 11:05:00,271.81,272.29,271.71,272.21,12915.0,271.81,272.29,271.71,272.21,12915.0
2017-07-11 11:10:00,272.18,272.39,271.25,271.25,15663.0,272.18,272.39,271.25,271.25,15663.0
2017-07-11 11:15:00,271.21,271.31,270.76,270.76,9074.0,271.21,271.31,270.76,270.76,9074.0
2017-07-11 11:20:00,270.79,270.86,269.79,269.98,11212.0,270.79,270.86,269.79,269.98,11212.0
2017-07-11 11:25:00,270.06,270.25,269.5,270.07,12187.0,270.06,270.25,269.5,270.07,12187.0
2017-07-11 11:30:00,269.75,270.19,269.75,269.83,5966.0,269.75,270.19,269.75,269.83,5966.0
2017-07-11 11:35:00,269.83,270.23,269.65,269.71,10270.0,269.83,270.23,269.65,269.71,10270.0
2017-07-11 11:40:00,269.86,269.88,269.5,269.84,11678.0,269.86,269.88,269.5,269.84,11678.0
2017-07-11 11:45:00,269.76,270.32,269.71,270.32,6000.0,269.76,270.32,269.71,270.32,6000.0
2017-07-11 11:50:00,270.26,270.8,270.13,270.78,9445.0,270.26,270.8,270.13,270.78,9445.0
2017-07-11 11:55:00,270.78,270.82,270.39,270.43,7199.0,270.78,270.82,270.39,270.43,7199.0
2017-07-11 12:00:00,270.44,270.63,270.28,270.28,3583.0,270.44,270.63,270.28,270.28,3583.0
2017-07-11 12:05:00,270.33,270.4,270.2,270.2,1053.0,270.33,270.4,270.2,270.2,1053.0
2017-07-11 12:10:00,270.18,270.31,270.09,270.09,5510.0,270.18,270.31,270.09,270.09,5510.0
2017-07-11 12:15:00,270.02,270.04,269.6,269.76,4900.0,270.02,270.04,269.6,269.76,4900.0
2017-07-11 12:20:00,269.67,270.03,269.67,270.03,2201.0,269.67,270.03,269.67,270.03,2201.0
2017-07-11 12:25:00,269.95,270.16,269.9,270.16,2000.0,269.95,270.16,269.9,270.16,2000.0
2017-07-11 12:30:00,270.05,270.24,269.83,269.91,9318.0,270.05,270.24,269.83,269.91,9318.0
2017-07-11 12:35:00,269.96,270.03,269.86,269.93,3200.0,269.96,270.03,269.86,269.93,3200.0
2017-07-11 12:40:00,269.88,270.49,269.83,270.29,5948.0,269.88,270.49,269.83,270.29,5948.0
2017-07-11 12:45:00,270.44,270.5,270.13,270.35,5535.0,270.44,270.5,270.13,270.35,5535.0
2017-07-11 12:50:00,270.39,270.64,270.29,270.64,9159.0,270.39,270.64,270.29,270.64,9159.0
2017-07-11 12:55:00,270.7,270.86,270.33,270.33,6559.0,270.7,270.86,270.33,270.33,6559.0
2017-07-11 13:00:00,270.35,270.46,270.16,270.22,5929.0,270.35,270.46,270.16,270.22,5929.0
2017-07-11 13:05:00,270.23,270.25,269.7,269.87,7754.0,270.23,270.25,269.7,269.87,7754.0
2017-07-11 13:10:00,269.86,270.16,269.86,270.12,2925.0,269.86,270.16,269.86,270.12,2925.0
2017-07-11 13:15:00,270.2,270.44,270.2,270.27,3400.0,270.2,270.44,270.2,270.27,3400.0
2017-07-11 13:20:00,270.23,270.42,270.17,270.42,2097.0,270.23,270.42,270.17,270.42,2097.0
2017-07-11 13:25:00,270.44,270.5,270.2,270.3,4703.0,270.44,270.5,270.2,270.3,4703.0
2017-07-11 13:30:00,270.35,270.48,270.22,270.22,3200.0,270.35,270.48,270.22,270.22,3200.0
2017-07-11 13:35:00,270.27,270.56,270.03,270.56,11997.0,270.27,270.56,270.03,270.56,11997.0
2017-07-11 13:40:00,270.64,270.97,270.36,270.82,3200.0,270.64,270.97,270.36,270.82,3200.0
2017-07-11 13:45:00,270.82,270.9,270.65,270.82,5315.0,270.82,270.9,270.65,270.82,5315.0
2017-07-11 13:50:00,270.88,271.0,270.68,271.0,7885.0,270.88,271.0,270.68,271.0,7885.0
2017-07-11 13:55:00,270.99,271.17,270.83,270.83,10449.0,270.99,271.17,270.83,270.83,10449.0
2017-07-11 14:00:00,270.81,271.19,270.81,271.15,12236.0,270.81,271.19,270.81,271.15,12236.0
2017-07-11 14:05:00,271.19,271.45,271.19,271.38,7364.0,271.19,271.45,271.19,271.38,7364.0
2017-07-11 14:10:00,271.38,271.47,271.07,271.19,7068.0,271.38,271.47,271.07,271.19,7068.0
2017-07-11 14:15:00,271.18,271.29,270.75,270.86,8348.0,271.18,271.29,270.75,270.86,8348.0
2017-07-11 14:20:00,270.87,271.13,270.7,270.93,8801.0,270.87,271.13,270.7,270.93,8801.0
2017-07-11 14:25:00,270.88,271.07,270.84,270.94,4100.0,270.88,271.07,270.84,270.94,4100.0
2017-07-11 14:30:00,270.95,270.95,270.7,270.7,5775.0,270.95,270.95,270.7,270.7,5775.0
2017-07-11 14:35:00,270.73,270.79,270.58,270.58,3900.0,270.73,270.79,270.58,270.58,3900.0
2017-07-11 14:40:00,270.55,270.73,270.43,270.46,4749.0,270.55,270.73,270.43,270.46,4749.0
2017-07-11 14:45:00,270.49,270.63,270.29,270.41,16360.0,270.49,270.63,270.29,270.41,16360.0
2017-07-11 14:50:00,270.41,271.12,270.3,271.12,12465.0,270.41,271.12,270.3,271.12,12465.0
2017-07-11 14:55:00,271.13,271.4,270.97,271.11,11497.0,271.13,271.4,270.97,271.11,11497.0
2017-07-11 15:00:00,271.16,271.21,270.89,270.93,6900.0,271.16,271.21,270.89,270.93,6900.0
2017-07-11 15:05:00,270.99,271.37,270.89,271.31,13010.0,270.99,271.37,270.89,271.31,13010.0
2017-07-11 15:10:00,271.37,271.65,271.33,271.6,2550.0,271.37,271.65,271.33,271.6,2550.0
2017-07-11 15:15:00,271.65,271.8,271.58,271.61,7320.0,271.65,271.8,271.58,271.61,7320.0
2017-07-11 15:20:00,271.6,271.68,271.36,271.43,7119.0,271.6,271.68,271.36,271.43,7119.0
2017-07-11 15:25:00,271.39,271.6,271.3,271.55,10602.0,271.39,271.6,271.3,271.55,10602.0
2017-07-11 15:30:00,271.49,271.94,271.45,271.87,4720.0,271.49,271.94,271.45,271.87,4720.0
2017-07-11 15:35:00,271.9,271.94,271.64,271.78,3800.0,271.9,271.94,271.64,271.78,3800.0
2017-07-11 15:40:00,271.74,271.74,271.43,271.43,4888.0,271.74,271.74,271.43,271.43,4888.0
2017-07-11 15:45:00,271.43,271.68,271.37,271.68,7585.0,271.43,271.68,271.37,271.68,7585.0
2017-07-11 15:50:00,271.68,271.76,271.6,271.61,9578.0,271.68,271.76,271.6,271.61,9578.0
2017-07-11 15:55:00,271.61,271.9,271.59,271.76,23214.0,271.61,271.9,271.59,271.76,23214.0
2017-07-12 09:30:00,274.15,274.61,273.34,274.03,17813.0,274.15,274.61,273.34,274.03,17813.0
2017-07-12 09:35:00,273.29,273.58,272.54,273.24,10210.0,273.29,273.58,272.54,273.24,10210.0
2017-07-12 09:40:00,273.12,273.67,272.33,273.67,4048.0,273.12,273.67,272.33,273.67,4048.0
2017-07-12 09:45:00,273.68,274.41,273.58,274.28,13450.0,273.68,274.41,273.58,274.28,13450.0
2017-07-12 09:50:00,274.5,275.0,274.22,274.72,21735.0,274.5,275.0,274.22,274.72,21735.0
2017-07-12 09:55:00,274.68,275.63,274.68,275.38,27537.0,274.68,275.63,274.68,275.38,27537.0
2017-07-12 10:00:00,275.33,275.74,275.15,275.15,14467.0,275.33,275.74,275.15,275.15,14467.0
2017-07-12 10:05:00,275.3,275.46,274.94,274.96,8487.0,275.3,275.46,274.94,274.96,8487.0
2017-07-12 10:10:00,274.96,275.71,274.92,275.68,17075.0,274.96,275.71,274.92,275.68,17075.0
2017-07-12 10:15:00,275.71,275.72,275.36,275.6,6327.0,275.71,275.72,275.36,275.6,6327.0
2017-07-12 10:20:00,275.47,275.88,275.32,275.58,31716.0,275.47,275.88,275.32,275.58,31716.0
2017-07-12 10:25:00,275.68,275.88,275.38,275.53,15912.0,275.68,275.88,275.38,275.53,15912.0
2017-07-12 10:30:00,275.78,275.84,275.34,275.47,25175.0,275.78,275.84,275.34,275.47,25175.0
2017-07-12 10:35:00,275.37,275.73,275.36,275.73,11701.0,275.37,275.73,275.36,275.73,11701.0
2017-07-12 10:40:00,275.76,275.83,275.46,275.77,10364.0,275.76,275.83,275.46,275.77,10364.0
2017-07-12 10:45:00,275.83,275.88,275.66,275.75,7168.0,275.83,275.88,275.66,275.75,7168.0
2017-07-12 10:50:00,275.75,275.79,275.37,275.64,11587.0,275.75,275.79,275.37,275.64,11587.0
2017-07-12 10:55:00,275.67,275.93,275.56,275.69,7946.0,275.67,275.93,275.56,275.69,7946.0
2017-07-12 11:00:00,275.65,275.96,275.65,275.96,9333.0,275.65,275.96,275.65,275.96,9333.0
2017-07-12 11:05:00,275.96,276.04,275.53,275.81,13941.0,275.96,276.04,275.53,275.81,13941.0
2017-07-12 11:10:00,275.9,275.98,275.7,275.83,10435.0,275.9,275.98,275.7,275.83,10435.0
2017-07-12 11:15:00,275.85,276.37,275.85,276.3,21620.0,275.85,276.37,275.85,276.3,21620.0
2017-07-12 11:20:00,276.25,276.33,276.0,276.33,14048.0,276.25,276.33,276.0,276.33,14048.0
2017-07-12 11:25:00,276.36,276.45,275.94,275.95,4306.0,276.36,276.45,275.94,275.95,4306.0
2017-07-12 11:30:00,275.88,275.98,275.47,275.59,5200.0,275.88,275.98,275.47,275.59,5200.0
2017-07-12 11:35:00,275.56,275.61,275.13,275.24,3106.0,275.56,275.61,275.13,275.24,3106.0
2017-07-12 11:40:00,275.24,275.49,275.18,275.31,10601.0,275.24,275.49,275.18,275.31,10601.0
2017-07-12 11:45:00,275.32,275.48,275.22,275.27,9622.0,275.32,275.48,275.22,275.27,9622.0
2017-07-12 11:50:00,275.25,275.44,274.86,274.97,31733.0,275.25,275.44,274.86,274.97,31733.0
2017-07-12 11:55:00,274.93,274.93,273.96,274.42,8910.0,274.93,274.93,273.96,274.42,8910.0
2017-07-12 12:00:00,274.31,274.39,273.91,274.27,6000.0,274.31,274.39,273.91,274.27,6000.0
2017-07-12 12:05:00,274.48,274.65,274.27,274.35,9070.0,274.48,274.65,274.27,274.35,9070.0
2017-07-12 12:10:00,274.43,274.45,273.8,273.94,6500.0,274.43,274.45,273.8,273.94,6500.0
2017-07-12 12:15:00,273.84,274.0,273.52,273.95,30467.0,273.84,274.0,273.52,273.95,30467.0
2017-07-12 12:20:00,273.94,274.07,273.62,273.99,10223.0,273.94,274.07,273.62,273.99,10223.0
2017-07-12 12:25:00,273.85,274.34,273.85,274.3,2200.0,273.85,274.34,273.85,274.3,2200.0
2017-07-12 12:30:00,274.31,274.36,274.0,274.14,29500.0,274.31,274.36,274.0,274.14,29500.0
2017-07-12 12:35:00,274.13,274.26,273.98,274.22,7269.0,274.13,274.26,273.98,274.22,7269.0
2017-07-12 12:40:00,274.3,274.3,274.03,274.27,4601.0,274.3,274.3,274.03,274.27,4601.0
2017-07-12 12:45:00,274.27,274.35,274.05,274.26,7329.0,274.27,274.35,274.05,274.26,7329.0
2017-07-12 12:50:00,274.24,274.29,273.99,274.01,15072.0,274.24,274.29,273.99,274.01,15072.0
2017-07-12 12:55:00,274.08,274.25,274.07,274.25,8692.0,274.08,274.25,274.07,274.25,8692.0
2017-07-12 13:00:00,274.17,274.25,273.97,274.04,8062.0,274.17,274.25,273.97,274.04,8062.0
2017-07-12 13:05:00,274.07,274.21,274.0,274.15,9670.0,274.07,274.21,274.0,274.15,9670.0
2017-07-12 13:10:00,274.14,274.2,274.08,274.15,2500.0,274.14,274.2,274.08,274.15,2500.0
2017-07-12 13:15:00,274.19,274.29,274.12,274.22,11175.0,274.19,274.29,274.12,274.22,11175.0
2017-07-12 13:20:00,274.11,274.11,273.47,273.68,3175.0,274.11,274.11,273.47,273.68,3175.0
2017-07-12 13:25:00,273.75,274.04,273.72,273.92,7745.0,273.75,274.04,273.72,273.92,7745.0
2017-07-12 13:30:00,273.94,273.98,273.7,273.8,5101.0,273.94,273.98,273.7,273.8,5101.0
2017-07-12 13:35:00,273.75,274.3,273.72,274.08,14307.0,273.75,274.3,273.72,274.08,14307.0
2017-07-12 13:40:00,274.0,274.62,273.97,274.54,11398.0,274.0,274.62,273.97,274.54,11398.0
2017-07-12 13:45:00,274.51,274.56,274.01,274.01,7300.0,274.51,274.56,274.01,274.01,7300.0
2017-07-12 13:50:00,273.93,274.12,273.89,274.03,3858.0,273.93,274.12,273.89,274.03,3858.0
2017-07-12 13:55:00,274.03,274.03,273.82,273.96,5700.0,274.03,274.03,273.82,273.96,5700.0
2017-07-12 14:00:00,273.85,274.0,273.67,274.0,5714.0,273.85,274.0,273.67,274.0,5714.0
2017-07-12 14:05:00,274.0,274.04,273.75,273.75,3300.0,274.0,274.04,273.75,273.75,3300.0
2017-07-12 14:10:00,273.75,273.92,273.7,273.75,5294.0,273.75,273.92,273.7,273.75,5294.0
2017-07-12 14:15:00,273.83,273.96,273.76,273.87,14401.0,273.83,273.96,273.76,273.87,14401.0
2017-07-12 14:20:00,274.04,274.37,273.88,274.22,36555.0,274.04,274.37,273.88,274.22,36555.0
2017-07-12 14:25:00,274.25,274.66,274.22,274.61,3550.0,274.25,274.66,274.22,274.61,3550.0
2017-07-12 14:30:00,274.53,274.77,274.5,274.61,14341.0,274.53,274.77,274.5,274.61,14341.0
2017-07-12 14:35:00,274.52,274.63,274.5,274.51,6701.0,274.52,274.63,274.5,274.51,6701.0
2017-07-12 14:40:00,274.56,274.6,274.36,274.4,42257.0,274.56,274.6,274.36,274.4,42257.0
2017-07-12 14:45:00,274.35,274.36,274.14,274.22,7199.0,274.35,274.36,274.14,274.22,7199.0
2017-07-12 14:50:00,274.15,274.23,273.96,274.08,27302.0,274.15,274.23,273.96,274.08,27302.0
2017-07-12 14:55:00,274.06,274.23,274.05,274.12,7818.0,274.06,274.23,274.05,274.12,7818.0
2017-07-12 15:00:00,274.15,274.5,274.12,274.41,3350.0,274.15,274.5,274.12,274.41,3350.0
2017-07-12 15:05:00,274.47,274.51,274.21,274.42,15978.0,274.47,274.51,274.21,274.42,15978.0
2017-07-12 15:10:00,274.49,274.57,274.32,274.57,4000.0,274.49,274.57,274.32,274.57,4000.0
2017-07-12 15:15:00,274.57,274.83,274.51,274.83,3823.0,274.57,274.83,274.51,274.83,3823.0
2017-07-12 15:20:00,274.72,274.96,274.69,274.76,6823.0,274.72,274.96,274.69,274.76,6823.0
2017-07-12 15:25:00,274.77,274.77,274.46,274.46,7386.0,274.77,274.77,274.46,274.46,7386.0
2017-07-12 15:30:00,274.5,274.63,274.41,274.5,8940.0,274.5,274.63,274.41,274.5,8940.0
2017-07-12 15:35:00,274.56,274.72,274.51,274.51,7123.0,274.56,274.72,274.51,274.51,7123.0
2017-07-12 15:40:00,274.55,274.69,274.46,274.65,30533.0,274.55,274.69,274.46,274.65,30533.0
2017-07-12 15:45:00,274.68,275.15,274.68,275.15,34095.0,274.68,275.15,274.68,275.15,34095.0
2017-07-12 15:50:00,275.1,275.37,274.99,275.17,32399.0,275.1,275.37,274.99,275.17,32399.0
2017-07-12 15:55:00,275.13,275.42,274.98,275.08,70843.0,275.13,275.42,274.98,275.08,70843.0
2017-07-13 09:30:00,276.04,276.04,274.53,275.09,14422.0,276.04,276.04,274.53,275.09,14422.0
2017-07-13 09:35:00,274.82,274.82,274.08,274.29,10246.0,274.82,274.82,274.08,274.29,10246.0
2017-07-13 09:40:00,274.21,274.81,273.88,274.81,9039.0,274.21,274.81,273.88,274.81,9039.0
2017-07-13 09:45:00,274.6,274.64,274.21,274.45,2500.0,274.6,274.64,274.21,274.45,2500.0
2017-07-13 09:50:00,274.43,274.61,274.21,274.44,4700.0,274.43,274.61,274.21,274.44,4700.0
2017-07-13 09:55:00,274.42,274.42,274.0,274.19,3728.0,274.42,274.42,274.0,274.19,3728.0
2017-07-13 10:00:00,274.21,274.21,273.12,273.18,15921.0,274.21,274.21,273.12,273.18,15921.0
2017-07-13 10:05:00,273.18,273.18,272.61,272.97,13100.0,273.18,273.18,272.61,272.97,13100.0
2017-07-13 10:10:00,273.02,273.25,272.85,273.23,9400.0,273.02,273.25,272.85,273.23,9400.0
2017-07-13 10:15:00,273.22,273.47,273.0,273.33,8317.0,273.22,273.47,273.0,273.33,8317.0
2017-07-13 10:20:00,273.16,273.86,273.16,273.86,5758.0,273.16,273.86,273.16,273.86,5758.0
2017-07-13 10:25:00,273.56,273.58,273.12,273.58,10250.0,273.56,273.58,273.12,273.58,10250.0
2017-07-13 10:30:00,273.64,274.13,273.21,273.97,4000.0,273.64,274.13,273.21,273.97,4000.0
2017-07-13 10:35:00,273.89,274.11,273.61,274.11,3949.0,273.89,274.11,273.61,274.11,3949.0
2017-07-13 10:40:00,274.04,274.41,273.95,274.3,14085.0,274.04,274.41,273.95,274.3,14085.0
2017-07-13 10:45:00,274.3,274.73,274.24,274.73,10800.0,274.3,274.73,274.24,274.73,10800.0
2017-07-13 10:50:00,274.68,274.82,274.4,274.77,16460.0,274.68,274.82,274.4,274.77,16460.0
2017-07-13 10:55:00,274.92,274.98,274.73,274.83,4998.0,274.92,274.98,274.73,274.83,4998.0
2017-07-13 11:00:00,274.73,275.58,274.73,275.38,11356.0,274.73,275.58,274.73,275.38,11356.0
2017-07-13 11:05:00,275.36,275.53,275.29,275.41,3725.0,275.36,275.53,275.29,275.41,3725.0
2017-07-13 11:10:00,275.33,275.33,275.09,275.23,3200.0,275.33,275.33,275.09,275.23,3200.0
2017-07-13 11:15:00,275.16,275.36,275.14,275.3,13664.0,275.16,275.36,275.14,275.3,13664.0
2017-07-13 11:20:00,275.3,276.09,275.23,276.03,10077.0,275.3,276.09,275.23,276.03,10077.0
2017-07-13 11:25:00,276.08,276.32,275.58,275.58,7425.0,276.08,276.32,275.58,275.58,7425.0
2017-07-13 11:30:00,275.54,275.85,275.41,275.75,3400.0,275.54,275.85,275.41,275.75,3400.0
2017-07-13 11:35:00,275.88,276.5,275.83,276.44,9790.0,275.88,276.5,275.83,276.44,9790.0
2017-07-13 11:40:00,276.48,276.64,275.87,276.24,7076.0,276.48,276.64,275.87,276.24,7076.0
2017-07-13 11:45:00,276.2,276.29,276.1,276.28,2799.0,276.2,276.29,276.1,276.28,2799.0
2017-07-13 11:50:00,276.14,276.14,275.8,275.86,4499.0,276.14,276.14,275.8,275.86,4499.0
2017-07-13 11:55:00,275.78,275.83,275.33,275.34,1800.0,275.78,275.83,275.33,275.34,1800.0
2017-07-13 12:00:00,275.34,275.81,275.26,275.68,4600.0,275.34,275.81,275.26,275.68,4600.0
2017-07-13 12:05:00,275.76,275.94,275.65,275.75,2917.0,275.76,275.94,275.65,275.75,2917.0
2017-07-13 12:10:00,275.82,276.14,275.77,276.0,6300.0,275.82,276.14,275.77,276.0,6300.0
2017-07-13 12:15:00,276.04,276.42,276.02,276.05,3862.0,276.04,276.42,276.02,276.05,3862.0
2017-07-13 12:20:00,276.0,276.12,275.9,276.0,3599.0,276.0,276.12,275.9,276.0,3599.0
2017-07-13 12:25:00,276.04,276.06,275.85,275.94,7404.0,276.04,276.06,275.85,275.94,7404.0
2017-07-13 12:30:00,275.94,275.95,275.58,275.92,27991.0,275.94,275.95,275.58,275.92,27991.0
2017-07-13 12:35:00,275.93,276.0,275.9,275.93,2810.0,275.93,276.0,275.9,275.93,2810.0
2017-07-13 12:40:00,275.91,276.11,275.91,276.04,3915.0,275.91,276.11,275.91,276.04,3915.0
2017-07-13 12:45:00,276.03,276.31,275.99,276.31,4015.0,276.03,276.31,275.99,276.31,4015.0
2017-07-13 12:50:00,276.19,276.41,276.06,276.26,7505.0,276.19,276.41,276.06,276.26,7505.0
2017-07-13 12:55:00,276.25,276.51,276.2,276.43,10005.0,276.25,276.51,276.2,276.43,10005.0
2017-07-13 13:00:00,276.5,276.8,276.5,276.72,11343.0,276.5,276.8,276.5,276.72,11343.0
2017-07-13 13:05:00,276.75,277.25,276.75,277.25,12192.0,276.75,277.25,276.75,277.25,12192.0
2017-07-13 13:10:00,277.33,277.64,277.26,277.58,9513.0,277.33,277.64,277.26,277.58,9513.0
2017-07-13 13:15:00,277.57,278.14,277.39,278.0,18138.0,277.57,278.14,277.39,278.0,18138.0
2017-07-13 13:20:00,278.0,278.32,277.66,277.85,38333.0,278.0,278.32,277.66,277.85,38333.0
2017-07-13 13:25:00,277.92,278.23,277.86,278.0,11659.0,277.92,278.23,277.86,278.0,11659.0
2017-07-13 13:30:00,278.1,278.1,277.71,277.71,5000.0,278.1,278.1,277.71,277.71,5000.0
2017-07-13 13:35:00,277.87,277.87,277.35,277.5,4498.0,277.87,277.87,277.35,277.5,4498.0
2017-07-13 13:40:00,277.49,277.61,277.14,277.6,17366.0,277.49,277.61,277.14,277.6,17366.0
2017-07-13 13:45:00,277.66,278.08,277.57,278.06,6600.0,277.66,278.08,277.57,278.06,6600.0
2017-07-13 13:50:00,277.94,278.27,277.61,277.76,10746.0,277.94,278.27,277.61,277.76,10746.0
2017-07-13 13:55:00,277.71,277.79,277.52,277.79,4346.0,277.71,277.79,277.52,277.79,4346.0
2017-07-13 14:00:00,277.67,277.67,277.19,277.36,8607.0,277.67,277.67,277.19,277.36,8607.0
2017-07-13 14:05:00,277.22,277.24,276.78,276.96,6944.0,277.22,277.24,276.78,276.96,6944.0
2017-07-13 14:10:00,276.89,277.03,276.81,277.02,7000.0,276.89,277.03,276.81,277.02,7000.0
2017-07-13 14:15:00,277.02,277.14,276.91,277.04,3636.0,277.02,277.14,276.91,277.04,3636.0
2017-07-13 14:20:00,276.98,277.19,276.85,276.86,4500.0,276.98,277.19,276.85,276.86,4500.0
2017-07-13 14:25:00,276.85,276.88,276.73,276.73,6073.0,276.85,276.88,276.73,276.73,6073.0
2017-07-13 14:30:00,276.73,276.73,276.28,276.28,7921.0,276.73,276.73,276.28,276.28,7921.0
2017-07-13 14:35:00,276.47,276.47,276.2,276.4,11500.0,276.47,276.47,276.2,276.4,11500.0
2017-07-13 14:40:00,276.41,278.99,276.4,278.55,26755.0,276.41,278.99,276.4,278.55,26755.0
2017-07-13 14:45:00,278.38,278.76,277.65,278.5,15464.0,278.38,278.76,277.65,278.5,15464.0
2017-07-13 14:50:00,278.7,279.79,278.55,279.39,26215.0,278.7,279.79,278.55,279.39,26215.0
2017-07-13 14:55:00,279.3,280.75,278.73,279.97,55859.0,279.3,280.75,278.73,279.97,55859.0
2017-07-13 15:00:00,279.65,280.54,279.13,279.13,22855.0,279.65,280.54,279.13,279.13,22855.0
2017-07-13 15:05:00,279.18,279.75,279.0,279.22,22264.0,279.18,279.75,279.0,279.22,22264.0
2017-07-13 15:10:00,279.37,279.66,278.97,279.13,10707.0,279.37,279.66,278.97,279.13,10707.0
2017-07-13 15:15:00,279.13,279.54,278.99,279.31,10545.0,279.13,279.54,278.99,279.31,10545.0
2017-07-13 15:20:00,279.42,279.47,279.06,279.35,12132.0,279.42,279.47,279.06,279.35,12132.0
2017-07-13 15:25:00,279.53,280.39,279.45,279.63,37508.0,279.53,280.39,279.45,279.63,37508.0
2017-07-13 15:30:00,279.57,279.8,278.68,279.1,20690.0,279.57,279.8,278.68,279.1,20690.0
2017-07-13 15:35:00,279.1,279.1,278.32,278.32,19531.0,279.1,279.1,278.32,278.32,19531.0
2017-07-13 15:40:00,278.4,278.83,278.33,278.64,22168.0,278.4,278.83,278.33,278.64,22168.0
2017-07-13 15:45:00,278.63,278.63,278.15,278.15,43078.0,278.63,278.63,278.15,278.15,43078.0
2017-07-13 15:50:00,278.04,278.41,277.87,278.09,39777.0,278.04,278.41,277.87,278.09,39777.0
2017-07-13 15:55:00,278.08,278.64,277.97,278.36,97208.0,278.08,278.64,277.97,278.36,97208.0
2017-07-14 09:30:00,279.74,279.87,277.77,278.3,25898.0,279.74,279.87,277.77,278.3,25898.0
2017-07-14 09:35:00,278.11,279.21,278.01,279.21,7902.0,278.11,279.21,278.01,279.21,7902.0
2017-07-14 09:40:00,278.97,279.16,278.67,279.16,2856.0,278.97,279.16,278.67,279.16,2856.0
2017-07-14 09:45:00,279.17,279.41,279.13,279.29,4966.0,279.17,279.41,279.13,279.29,4966.0
2017-07-14 09:50:00,279.28,279.49,278.92,279.19,8757.0,279.28,279.49,278.92,279.19,8757.0
2017-07-14 09:55:00,279.06,279.43,279.06,279.2,6196.0,279.06,279.43,279.06,279.2,6196.0
2017-07-14 10:00:00,279.3,279.3,278.76,279.04,9494.0,279.3,279.3,278.76,279.04,9494.0
2017-07-14 10:05:00,279.0,279.02,278.65,278.77,14014.0,279.0,279.02,278.65,278.77,14014.0
2017-07-14 10:10:00,278.78,279.23,278.78,279.23,8232.0,278.78,279.23,278.78,279.23,8232.0
2017-07-14 10:15:00,279.22,279.46,279.04,279.44,5017.0,279.22,279.46,279.04,279.44,5017.0
2017-07-14 10:20:00,279.34,279.34,279.05,279.05,704.0,279.34,279.34,279.05,279.05,704.0
2017-07-14 10:25:00,279.1,279.1,279.0,279.01,1155.0,279.1,279.1,279.0,279.01,1155.0
2017-07-14 10:30:00,279.07,279.23,278.92,279.01,6000.0,279.07,279.23,278.92,279.01,6000.0
2017-07-14 10:35:00,279.08,279.37,279.02,279.28,3675.0,279.08,279.37,279.02,279.28,3675.0
2017-07-14 10:40:00,279.12,279.15,279.01,279.15,800.0,279.12,279.15,279.01,279.15,800.0
2017-07-14 10:45:00,279.0,279.0,278.75,278.76,1994.0,279.0,279.0,278.75,278.76,1994.0
2017-07-14 10:50:00,278.83,279.2,278.83,279.2,3600.0,278.83,279.2,278.83,279.2,3600.0
2017-07-14 10:55:00,279.1,279.21,278.96,279.09,4112.0,279.1,279.21,278.96,279.09,4112.0
2017-07-14 11:00:00,279.1,279.55,279.08,279.55,11592.0,279.1,279.55,279.08,279.55,11592.0
2017-07-14 11:05:00,279.54,280.26,279.52,279.97,16704.0,279.54,280.26,279.52,279.97,16704.0
2017-07-14 11:10:00,279.97,280.4,279.91,280.38,12635.0,279.97,280.4,279.91,280.38,12635.0
2017-07-14 11:15:00,280.41,280.41,280.13,280.13,5132.0,280.41,280.41,280.13,280.13,5132.0
2017-07-14 11:20:00,280.2,280.29,280.09,280.26,6574.0,280.2,280.29,280.09,280.26,6574.0
2017-07-14 11:25:00,280.22,280.3,280.15,280.2,10238.0,280.22,280.3,280.15,280.2,10238.0
2017-07-14 11:30:00,280.2,280.48,279.99,280.05,11831.0,280.2,280.48,279.99,280.05,11831.0
2017-07-14 11:35:00,280.04,280.04,279.64,279.64,3000.0,280.04,280.04,279.64,279.64,3000.0
2017-07-14 11:40:00,279.65,279.66,279.51,279.62,3143.0,279.65,279.66,279.51,279.62,3143.0
2017-07-14 11:45:00,279.65,279.97,279.62,279.97,3300.0,279.65,279.97,279.62,279.97,3300.0
2017-07-14 11:50:00,279.98,280.35,279.87,280.35,3353.0,279.98,280.35,279.87,280.35,3353.0
2017-07-14 11:55:00,280.37,280.4,280.23,280.31,4398.0,280.37,280.4,280.23,280.31,4398.0
2017-07-14 12:00:00,280.26,280.32,279.53,279.74,8935.0,280.26,280.32,279.53,279.74,8935.0
2017-07-14 12:05:00,279.65,279.73,279.62,279.73,375.0,279.65,279.73,279.62,279.73,375.0
2017-07-14 12:10:00,279.68,279.73,279.57,279.59,3234.0,279.68,279.73,279.57,279.59,3234.0
2017-07-14 12:15:00,279.69,279.86,279.69,279.74,2400.0,279.69,279.86,279.69,279.74,2400.0
2017-07-14 12:20:00,279.73,279.92,279.72,279.83,2126.0,279.73,279.92,279.72,279.83,2126.0
2017-07-14 12:25:00,279.85,280.26,279.85,280.01,8796.0,279.85,280.26,279.85,280.01,8796.0
2017-07-14 12:30:00,279.96,280.01,279.86,279.99,2000.0,279.96,280.01,279.86,279.99,2000.0
2017-07-14 12:35:00,279.99,280.1,279.98,280.1,8684.0,279.99,280.1,279.98,280.1,8684.0
2017-07-14 12:40:00,280.06,280.09,279.93,280.0,3658.0,280.06,280.09,279.93,280.0,3658.0
2017-07-14 12:45:00,279.99,280.04,279.9,280.0,6265.0,279.99,280.04,279.9,280.0,6265.0
2017-07-14 12:50:00,280.03,280.26,280.03,280.26,4387.0,280.03,280.26,280.03,280.26,4387.0
2017-07-14 12:55:00,280.21,280.26,279.99,280.04,4600.0,280.21,280.26,279.99,280.04,4600.0
2017-07-14 13:00:00,279.98,280.09,279.94,280.0,7099.0,279.98,280.09,279.94,280.0,7099.0
2017-07-14 13:05:00,280.01,280.13,279.92,280.13,8600.0,280.01,280.13,279.92,280.13,8600.0
2017-07-14 13:10:00,280.15,280.25,280.07,280.15,6548.0,280.15,280.25,280.07,280.15,6548.0
2017-07-14 13:15:00,280.14,280.16,279.97,280.1,1100.0,280.14,280.16,279.97,280.1,1100.0
2017-07-14 13:20:00,280.09,280.09,279.94,280.03,27502.0,280.09,280.09,279.94,280.03,27502.0
2017-07-14 13:25:00,279.95,280.06,279.92,279.92,9046.0,279.95,280.06,279.92,279.92,9046.0
2017-07-14 13:30:00,279.99,280.13,279.78,279.97,35656.0,279.99,280.13,279.78,279.97,35656.0
2017-07-14 13:35:00,280.03,280.28,279.98,280.28,7892.0,280.03,280.28,279.98,280.28,7892.0
2017-07-14 13:40:00,280.14,280.26,280.14,280.23,2200.0,280.14,280.26,280.14,280.23,2200.0
2017-07-14 13:45:00,280.35,280.45,280.27,280.27,6548.0,280.35,280.45,280.27,280.27,6548.0
2017-07-14 13:50:00,280.47,280.76,280.47,280.67,2488.0,280.47,280.76,280.47,280.67,2488.0
2017-07-14 13:55:00,280.54,280.73,280.5,280.69,4779.0,280.54,280.73,280.5,280.69,4779.0
2017-07-14 14:00:00,280.69,280.91,280.56,280.91,5339.0,280.69,280.91,280.56,280.91,5339.0
2017-07-14 14:05:00,280.84,281.1,280.78,280.99,7234.0,280.84,281.1,280.78,280.99,7234.0
2017-07-14 14:10:00,281.05,281.19,280.87,281.02,8448.0,281.05,281.19,280.87,281.02,8448.0
2017-07-14 14:15:00,280.93,281.24,280.92,281.22,5025.0,280.93,281.24,280.92,281.22,5025.0
2017-07-14 14:20:00,281.11,281.25,281.06,281.24,2085.0,281.11,281.25,281.06,281.24,2085.0
2017-07-14 14:25:00,281.21,281.21,280.91,281.06,4900.0,281.21,281.21,280.91,281.06,4900.0
2017-07-14 14:30:00,280.99,281.08,280.8,280.84,5933.0,280.99,281.08,280.8,280.84,5933.0
2017-07-14 14:35:00,280.9,280.93,280.66,280.77,2856.0,280.9,280.93,280.66,280.77,2856.0
2017-07-14 14:40:00,280.7,280.71,280.53,280.53,7050.0,280.7,280.71,280.53,280.53,7050.0
2017-07-14 14:45:00,280.53,280.61,280.42,280.45,5272.0,280.53,280.61,280.42,280.45,5272.0
2017-07-14 14:50:00,280.45,280.52,280.37,280.44,2650.0,280.45,280.52,280.37,280.44,2650.0
2017-07-14 14:55:00,280.53,280.53,280.06,280.06,2520.0,280.53,280.53,280.06,280.06,2520.0
2017-07-14 15:00:00,280.09,280.1,279.98,279.99,3700.0,280.09,280.1,279.98,279.99,3700.0
2017-07-14 15:05:00,280.07,280.29,280.01,280.12,7660.0,280.07,280.29,280.01,280.12,7660.0
2017-07-14 15:10:00,280.07,280.31,279.97,280.26,3739.0,280.07,280.31,279.97,280.26,3739.0
2017-07-14 15:15:00,280.31,280.42,280.27,280.39,2801.0,280.31,280.42,280.27,280.39,2801.0
2017-07-14 15:20:00,280.36,280.54,280.33,280.41,7253.0,280.36,280.54,280.33,280.41,7253.0
2017-07-14 15:25:00,280.46,280.46,280.31,280.31,7330.0,280.46,280.46,280.31,280.31,7330.0
2017-07-14 15:30:00,280.33,280.6,280.33,280.55,8813.0,280.33,280.6,280.33,280.55,8813.0
2017-07-14 15:35:00,280.6,281.18,280.58,281.14,38853.0,280.6,281.18,280.58,281.14,38853.0
2017-07-14 15:40:00,281.16,281.34,281.07,281.18,26538.0,281.16,281.34,281.07,281.18,26538.0
2017-07-14 15:45:00,281.16,281.16,280.79,280.84,33213.0,281.16,281.16,280.79,280.84,33213.0
2017-07-14 15:50:00,280.87,281.15,280.72,280.75,30532.0,280.87,281.15,280.72,280.75,30532.0
2017-07-14 15:55:00,280.78,280.87,280.53,280.81,31446.0,280.78,280.87,280.53,280.81,31446.0
2017-07-17 09:30:00,280.1,280.78,279.51,280.72,23623.0,280.1,280.78,279.51,280.72,23623.0
2017-07-17 09:35:00,280.47,281.41,280.27,281.34,12972.0,280.47,281.41,280.27,281.34,12972.0
2017-07-17 09:40:00,281.2,282.17,281.13,282.17,20597.0,281.2,282.17,281.13,282.17,20597.0
2017-07-17 09:45:00,282.37,283.33,282.23,283.32,20676.0,282.37,283.33,282.23,283.32,20676.0
2017-07-17 09:50:00,283.39,283.57,283.08,283.43,13077.0,283.39,283.57,283.08,283.43,13077.0
2017-07-17 09:55:00,283.43,283.61,282.55,282.78,12516.0,283.43,283.61,282.55,282.78,12516.0
2017-07-17 10:00:00,282.86,283.32,282.68,283.18,12100.0,282.86,283.32,282.68,283.18,12100.0
2017-07-17 10:05:00,283.29,283.38,282.91,283.09,6920.0,283.29,283.38,282.91,283.09,6920.0
2017-07-17 10:10:00,283.09,283.4,283.07,283.4,6900.0,283.09,283.4,283.07,283.4,6900.0
2017-07-17 10:15:00,283.4,283.61,283.01,283.25,9518.0,283.4,283.61,283.01,283.25,9518.0
2017-07-17 10:20:00,283.26,283.64,283.12,283.56,14031.0,283.26,283.64,283.12,283.56,14031.0
2017-07-17 10:25:00,283.41,283.75,283.25,283.56,19613.0,283.41,283.75,283.25,283.56,19613.0
2017-07-17 10:30:00,283.55,283.87,283.33,283.82,11938.0,283.55,283.87,283.33,283.82,11938.0
2017-07-17 10:35:00,283.75,284.0,283.54,283.69,18932.0,283.75,284.0,283.54,283.69,18932.0
2017-07-17 10:40:00,283.69,283.69,283.0,283.17,7037.0,283.69,283.69,283.0,283.17,7037.0
2017-07-17 10:45:00,283.25,283.66,283.14,283.66,7985.0,283.25,283.66,283.14,283.66,7985.0
2017-07-17 10:50:00,283.71,283.96,283.47,283.88,6201.0,283.71,283.96,283.47,283.88,6201.0
2017-07-17 10:55:00,283.83,283.93,283.51,283.92,10378.0,283.83,283.93,283.51,283.92,10378.0
2017-07-17 11:00:00,283.81,284.22,283.75,284.22,22983.0,283.81,284.22,283.75,284.22,22983.0
2017-07-17 11:05:00,284.09,284.12,283.58,283.9,15000.0,284.09,284.12,283.58,283.9,15000.0
2017-07-17 11:10:00,283.69,283.97,283.61,283.75,5122.0,283.69,283.97,283.61,283.75,5122.0
2017-07-17 11:15:00,283.67,284.08,283.6,283.8,11500.0,283.67,284.08,283.6,283.8,11500.0
2017-07-17 11:20:00,283.79,284.09,283.7,284.0,9463.0,283.79,284.09,283.7,284.0,9463.0
2017-07-17 11:25:00,283.99,284.13,283.81,284.07,9185.0,283.99,284.13,283.81,284.07,9185.0
2017-07-17 11:30:00,284.09,284.1,283.93,284.06,8561.0,284.09,284.1,283.93,284.06,8561.0
2017-07-17 11:35:00,284.13,284.13,283.9,284.11,10991.0,284.13,284.13,283.9,284.11,10991.0
2017-07-17 11:40:00,284.13,284.19,284.04,284.05,1299.0,284.13,284.19,284.04,284.05,1299.0
2017-07-17 11:45:00,283.99,284.04,283.89,283.9,7689.0,283.99,284.04,283.89,283.9,7689.0
2017-07-17 11:50:00,283.9,284.05,283.82,284.0,7645.0,283.9,284.05,283.82,284.0,7645.0
2017-07-17 11:55:00,283.96,284.05,283.91,283.98,7290.0,283.96,284.05,283.91,283.98,7290.0
2017-07-17 12:00:00,283.94,284.18,283.9,284.0,8325.0,283.94,284.18,283.9,284.0,8325.0
2017-07-17 12:05:00,284.01,284.09,283.97,284.09,8030.0,284.01,284.09,283.97,284.09,8030.0
2017-07-17 12:10:00,284.02,284.07,283.97,284.07,2275.0,284.02,284.07,283.97,284.07,2275.0
2017-07-17 12:15:00,283.97,284.29,283.93,284.16,10297.0,283.97,284.29,283.93,284.16,10297.0
2017-07-17 12:20:00,284.13,284.3,284.0,284.09,5319.0,284.13,284.3,284.0,284.09,5319.0
2017-07-17 12:25:00,284.09,284.1,283.9,284.1,13974.0,284.09,284.1,283.9,284.1,13974.0
2017-07-17 12:30:00,284.09,284.14,283.93,283.96,6116.0,284.09,284.14,283.93,283.96,6116.0
2017-07-17 12:35:00,283.93,284.16,283.87,284.0,15657.0,283.93,284.16,283.87,284.0,15657.0
2017-07-17 12:40:00,284.01,284.1,283.93,284.0,5100.0,284.01,284.1,283.93,284.0,5100.0
2017-07-17 12:45:00,283.98,283.98,283.68,283.68,12720.0,283.98,283.98,283.68,283.68,12720.0
2017-07-17 12:50:00,283.72,284.18,283.72,284.18,14336.0,283.72,284.18,283.72,284.18,14336.0
2017-07-17 12:55:00,284.16,284.2,284.03,284.13,6814.0,284.16,284.2,284.03,284.13,6814.0
2017-07-17 13:00:00,284.1,284.12,283.97,284.05,7644.0,284.1,284.12,283.97,284.05,7644.0
2017-07-17 13:05:00,283.99,284.11,283.86,284.11,4400.0,283.99,284.11,283.86,284.11,4400.0
2017-07-17 13:10:00,284.13,284.17,284.05,284.16,4348.0,284.13,284.17,284.05,284.16,4348.0
2017-07-17 13:15:00,284.06,284.16,283.92,284.16,5187.0,284.06,284.16,283.92,284.16,5187.0
2017-07-17 13:20:00,284.13,284.21,284.03,284.2,6321.0,284.13,284.21,284.03,284.2,6321.0
2017-07-17 13:25:00,284.19,284.27,284.04,284.08,11034.0,284.19,284.27,284.04,284.08,11034.0
2017-07-17 13:30:00,284.08,284.19,284.02,284.13,3351.0,284.08,284.19,284.02,284.13,3351.0
2017-07-17 13:35:00,284.14,284.31,284.08,284.27,12244.0,284.14,284.31,284.08,284.27,12244.0
2017-07-17 13:40:00,284.26,284.31,284.11,284.25,10889.0,284.26,284.31,284.11,284.25,10889.0
2017-07-17 13:45:00,284.23,284.25,283.82,284.11,18950.0,284.23,284.25,283.82,284.11,18950.0
2017-07-17 13:50:00,284.06,284.11,283.64,283.7,20215.0,284.06,284.11,283.64,283.7,20215.0
2017-07-17 13:55:00,283.66,284.01,283.41,283.81,34039.0,283.66,284.01,283.41,283.81,34039.0
2017-07-17 14:00:00,283.82,283.91,283.03,283.1,17723.0,283.82,283.91,283.03,283.1,17723.0
2017-07-17 14:05:00,283.08,283.11,282.8,282.91,8329.0,283.08,283.11,282.8,282.91,8329.0
2017-07-17 14:10:00,282.7,282.7,282.3,282.31,6900.0,282.7,282.7,282.3,282.31,6900.0
2017-07-17 14:15:00,282.39,282.42,282.22,282.39,3742.0,282.39,282.42,282.22,282.39,3742.0
2017-07-17 14:20:00,282.39,282.79,282.35,282.76,7994.0,282.39,282.79,282.35,282.76,7994.0
2017-07-17 14:25:00,282.59,282.89,282.59,282.68,9190.0,282.59,282.89,282.59,282.68,9190.0
2017-07-17 14:30:00,282.69,282.76,282.53,282.63,9155.0,282.69,282.76,282.53,282.63,9155.0
2017-07-17 14:35:00,282.59,282.64,282.35,282.39,6420.0,282.59,282.64,282.35,282.39,6420.0
2017-07-17 14:40:00,282.48,282.77,282.48,282.66,5800.0,282.48,282.77,282.48,282.66,5800.0
2017-07-17 14:45:00,282.7,282.72,282.63,282.63,2438.0,282.7,282.72,282.63,282.63,2438.0
2017-07-17 14:50:00,282.61,282.72,282.51,282.51,1800.0,282.61,282.72,282.51,282.51,1800.0
2017-07-17 14:55:00,282.5,282.87,282.5,282.78,5062.0,282.5,282.87,282.5,282.78,5062.0
2017-07-17 15:00:00,282.88,282.89,282.6,282.71,2800.0,282.88,282.89,282.6,282.71,2800.0
2017-07-17 15:05:00,282.85,282.94,282.65,282.87,5299.0,282.85,282.94,282.65,282.87,5299.0
2017-07-17 15:10:00,282.76,282.89,282.62,282.62,6442.0,282.76,282.89,282.62,282.62,6442.0
2017-07-17 15:15:00,282.62,282.87,282.57,282.63,12466.0,282.62,282.87,282.57,282.63,12466.0
2017-07-17 15:20:00,282.66,282.78,282.52,282.62,24599.0,282.66,282.78,282.52,282.62,24599.0
2017-07-17 15:25:00,282.62,282.79,282.62,282.76,6892.0,282.62,282.79,282.62,282.76,6892.0
2017-07-17 15:30:00,282.76,282.76,282.51,282.52,19002.0,282.76,282.76,282.51,282.52,19002.0
2017-07-17 15:35:00,282.67,282.68,282.06,282.09,13635.0,282.67,282.68,282.06,282.09,13635.0
2017-07-17 15:40:00,282.13,282.41,282.13,282.41,10292.0,282.13,282.41,282.13,282.41,10292.0
2017-07-17 15:45:00,282.38,282.67,282.38,282.55,19333.0,282.38,282.67,282.38,282.55,19333.0
2017-07-17 15:50:00,282.56,282.65,282.04,282.6,55958.0,282.56,282.65,282.04,282.6,55958.0
2017-07-17 15:55:00,282.63,282.78,282.4,282.66,69629.0,282.63,282.78,282.4,282.66,69629.0
2017-07-18 09:30:00,282.75,283.09,281.78,282.25,23412.0,282.75,283.09,281.78,282.25,23412.0
2017-07-18 09:35:00,282.25,282.66,280.63,280.87,43883.0,282.25,282.66,280.63,280.87,43883.0
2017-07-18 09:40:00,280.98,281.33,280.75,280.95,16668.0,280.98,281.33,280.75,280.95,16668.0
2017-07-18 09:45:00,281.04,281.16,280.58,280.87,16996.0,281.04,281.16,280.58,280.87,16996.0
2017-07-18 09:50:00,280.87,281.4,280.87,281.34,6485.0,280.87,281.4,280.87,281.34,6485.0
2017-07-18 09:55:00,281.31,281.33,281.1,281.19,2900.0,281.31,281.33,281.1,281.19,2900.0
2017-07-18 10:00:00,281.12,281.12,280.54,280.54,12563.0,281.12,281.12,280.54,280.54,12563.0
2017-07-18 10:05:00,280.57,280.77,280.31,280.61,12781.0,280.57,280.77,280.31,280.61,12781.0
2017-07-18 10:10:00,280.61,281.85,280.61,281.68,11940.0,280.61,281.85,280.61,281.68,11940.0
2017-07-18 10:15:00,281.58,281.74,281.26,281.48,7750.0,281.58,281.74,281.26,281.48,7750.0
2017-07-18 10:20:00,281.51,281.85,281.3,281.74,3310.0,281.51,281.85,281.3,281.74,3310.0
2017-07-18 10:25:00,281.85,281.99,281.78,281.83,4180.0,281.85,281.99,281.78,281.83,4180.0
2017-07-18 10:30:00,281.8,281.84,281.6,281.74,4100.0,281.8,281.84,281.6,281.74,4100.0
2017-07-18 10:35:00,281.7,282.11,281.7,281.79,5804.0,281.7,282.11,281.7,281.79,5804.0
2017-07-18 10:40:00,281.65,281.75,281.11,281.6,19845.0,281.65,281.75,281.11,281.6,19845.0
2017-07-18 10:45:00,281.55,281.87,281.5,281.63,6704.0,281.55,281.87,281.5,281.63,6704.0
2017-07-18 10:50:00,281.56,281.92,281.47,281.86,6324.0,281.56,281.92,281.47,281.86,6324.0
2017-07-18 10:55:00,281.98,282.5,281.89,282.5,4050.0,281.98,282.5,281.89,282.5,4050.0
2017-07-18 11:00:00,282.42,282.54,282.16,282.25,8853.0,282.42,282.54,282.16,282.25,8853.0
2017-07-18 11:05:00,282.22,282.25,281.83,282.05,5962.0,282.22,282.25,281.83,282.05,5962.0
2017-07-18 11:10:00,282.01,282.06,281.62,281.69,5800.0,282.01,282.06,281.62,281.69,5800.0
2017-07-18 11:15:00,281.68,282.01,281.68,281.97,3232.0,281.68,282.01,281.68,281.97,3232.0
2017-07-18 11:20:00,281.91,281.93,281.53,281.67,5946.0,281.91,281.93,281.53,281.67,5946.0
2017-07-18 11:25:00,281.67,281.74,281.17,281.63,5000.0,281.67,281.74,281.17,281.63,5000.0
2017-07-18 11:30:00,281.68,282.13,281.68,281.96,1339.0,281.68,282.13,281.68,281.96,1339.0
2017-07-18 11:35:00,281.97,282.06,281.76,281.83,7203.0,281.97,282.06,281.76,281.83,7203.0
2017-07-18 11:40:00,281.97,282.27,281.92,282.19,4856.0,281.97,282.27,281.92,282.19,4856.0
2017-07-18 11:45:00,282.22,282.44,282.22,282.3,1250.0,282.22,282.44,282.22,282.3,1250.0
2017-07-18 11:50:00,282.24,282.28,281.91,282.17,5200.0,282.24,282.28,281.91,282.17,5200.0
2017-07-18 11:55:00,282.24,282.6,282.1,282.41,5015.0,282.24,282.6,282.1,282.41,5015.0
2017-07-18 12:00:00,282.46,282.68,282.4,282.52,7160.0,282.46,282.68,282.4,282.52,7160.0
2017-07-18 12:05:00,282.5,282.9,282.39,282.84,5551.0,282.5,282.9,282.39,282.84,5551.0
2017-07-18 12:10:00,282.98,283.0,282.75,282.88,9250.0,282.98,283.0,282.75,282.88,9250.0
2017-07-18 12:15:00,282.86,283.49,282.86,283.49,6013.0,282.86,283.49,282.86,283.49,6013.0
2017-07-18 12:20:00,283.45,283.63,283.23,283.63,8573.0,283.45,283.63,283.23,283.63,8573.0
2017-07-18 12:25:00,283.62,283.68,283.02,283.02,7999.0,283.62,283.68,283.02,283.02,7999.0
2017-07-18 12:30:00,283.09,283.22,282.89,282.89,17189.0,283.09,283.22,282.89,282.89,17189.0
2017-07-18 12:35:00,282.9,283.18,282.78,283.18,3600.0,282.9,283.18,282.78,283.18,3600.0
2017-07-18 12:40:00,283.17,283.17,282.64,282.66,2501.0,283.17,283.17,282.64,282.66,2501.0
2017-07-18 12:45:00,282.52,282.89,282.47,282.89,3500.0,282.52,282.89,282.47,282.89,3500.0
2017-07-18 12:50:00,282.81,282.86,282.46,282.46,6584.0,282.81,282.86,282.46,282.46,6584.0
2017-07-18 12:55:00,282.47,282.54,282.34,282.34,3405.0,282.47,282.54,282.34,282.34,3405.0
2017-07-18 13:00:00,282.41,282.54,281.98,282.18,9144.0,282.41,282.54,281.98,282.18,9144.0
2017-07-18 13:05:00,282.17,282.6,282.07,282.5,4834.0,282.17,282.6,282.07,282.5,4834.0
2017-07-18 13:10:00,282.51,282.95,282.46,282.92,7900.0,282.51,282.95,282.46,282.92,7900.0
2017-07-18 13:15:00,282.86,282.97,282.7,282.89,3500.0,282.86,282.97,282.7,282.89,3500.0
2017-07-18 13:20:00,282.89,283.01,282.67,282.86,13689.0,282.89,283.01,282.67,282.86,13689.0
2017-07-18 13:25:00,282.84,282.93,282.63,282.8,2100.0,282.84,282.93,282.63,282.8,2100.0
2017-07-18 13:30:00,282.76,282.89,282.7,282.82,2720.0,282.76,282.89,282.7,282.82,2720.0
2017-07-18 13:35:00,282.85,283.14,282.77,283.13,6200.0,282.85,283.14,282.77,283.13,6200.0
2017-07-18 13:40:00,283.04,283.22,283.0,283.16,4650.0,283.04,283.22,283.0,283.16,4650.0
2017-07-18 13:45:00,283.04,283.3,282.94,283.3,10705.0,283.04,283.3,282.94,283.3,10705.0
2017-07-18 13:50:00,283.33,283.63,283.33,283.38,13600.0,283.33,283.63,283.33,283.38,13600.0
2017-07-18 13:55:00,283.37,283.5,283.26,283.42,16659.0,283.37,283.5,283.26,283.42,16659.0
2017-07-18 14:00:00,283.34,283.48,282.93,282.94,18681.0,283.34,283.48,282.93,282.94,18681.0
2017-07-18 14:05:00,283.0,283.01,282.74,282.92,8200.0,283.0,283.01,282.74,282.92,8200.0
2017-07-18 14:10:00,282.91,283.24,282.9,283.21,10449.0,282.91,283.24,282.9,283.21,10449.0
2017-07-18 14:15:00,283.3,283.39,283.1,283.29,3212.0,283.3,283.39,283.1,283.29,3212.0
2017-07-18 14:20:00,283.32,283.33,283.13,283.18,3450.0,283.32,283.33,283.13,283.18,3450.0
2017-07-18 14:25:00,283.24,283.29,282.76,282.76,7373.0,283.24,283.29,282.76,282.76,7373.0
2017-07-18 14:30:00,282.8,282.95,282.71,282.85,1582.0,282.8,282.95,282.71,282.85,1582.0
2017-07-18 14:35:00,282.75,282.92,282.75,282.81,9479.0,282.75,282.92,282.75,282.81,9479.0
2017-07-18 14:40:00,282.84,282.95,282.81,282.87,5510.0,282.84,282.95,282.81,282.87,5510.0
2017-07-18 14:45:00,282.82,283.06,282.79,282.93,10954.0,282.82,283.06,282.79,282.93,10954.0
2017-07-18 14:50:00,282.99,283.21,282.98,283.0,4099.0,282.99,283.21,282.98,283.0,4099.0
2017-07-18 14:55:00,283.01,283.06,282.93,283.0,7757.0,283.01,283.06,282.93,283.0,7757.0
2017-07-18 15:00:00,282.97,282.97,282.45,282.45,4405.0,282.97,282.97,282.45,282.45,4405.0
2017-07-18 15:05:00,282.33,282.42,282.2,282.23,3284.0,282.33,282.42,282.2,282.23,3284.0
2017-07-18 15:10:00,282.33,282.44,282.23,282.23,7707.0,282.33,282.44,282.23,282.23,7707.0
2017-07-18 15:15:00,282.26,282.28,282.13,282.2,4193.0,282.26,282.28,282.13,282.2,4193.0
2017-07-18 15:20:00,282.2,282.27,282.05,282.06,3754.0,282.2,282.27,282.05,282.06,3754.0
2017-07-18 15:25:00,282.05,282.15,281.83,282.13,9138.0,282.05,282.15,281.83,282.13,9138.0
2017-07-18 15:30:00,282.03,282.07,281.99,282.03,2595.0,282.03,282.07,281.99,282.03,2595.0
2017-07-18 15:35:00,282.08,282.15,282.01,282.11,7141.0,282.08,282.15,282.01,282.11,7141.0
2017-07-18 15:40:00,282.11,282.18,282.05,282.1,8488.0,282.11,282.18,282.05,282.1,8488.0
2017-07-18 15:45:00,282.13,282.27,282.06,282.27,24345.0,282.13,282.27,282.06,282.27,24345.0
2017-07-18 15:50:00,282.28,282.48,282.21,282.37,11599.0,282.28,282.48,282.21,282.37,11599.0
2017-07-18 15:55:00,282.35,282.67,282.22,282.6,34710.0,282.35,282.67,282.22,282.6,34710.0
2017-07-19 09:30:00,283.52,285.81,280.51,284.6,40384.0,283.52,285.81,280.51,284.6,40384.0
2017-07-19 09:35:00,284.74,285.84,283.01,283.49,26119.0,284.74,285.84,283.01,283.49,26119.0
2017-07-19 09:40:00,282.83,283.56,282.2,282.54,17874.0,282.83,283.56,282.2,282.54,17874.0
2017-07-19 09:45:00,282.51,282.62,281.05,281.34,18942.0,282.51,282.62,281.05,281.34,18942.0
2017-07-19 09:50:00,281.32,281.9,280.95,281.75,15352.0,281.32,281.9,280.95,281.75,15352.0
2017-07-19 09:55:00,281.62,282.88,281.52,282.41,11900.0,281.62,282.88,281.52,282.41,11900.0
2017-07-19 10:00:00,282.59,283.64,282.32,282.9,22343.0,282.59,283.64,282.32,282.9,22343.0
2017-07-19 10:05:00,282.95,283.25,282.7,283.23,6925.0,282.95,283.25,282.7,283.23,6925.0
2017-07-19 10:10:00,283.33,283.82,283.06,283.57,7586.0,283.33,283.82,283.06,283.57,7586.0
2017-07-19 10:15:00,283.79,284.22,283.46,284.14,23377.0,283.79,284.22,283.46,284.14,23377.0
2017-07-19 10:20:00,284.26,284.55,284.06,284.35,15721.0,284.26,284.55,284.06,284.35,15721.0
2017-07-19 10:25:00,284.35,284.5,283.72,283.78,10344.0,284.35,284.5,283.72,283.78,10344.0
2017-07-19 10:30:00,283.93,284.01,283.4,283.67,6865.0,283.93,284.01,283.4,283.67,6865.0
2017-07-19 10:35:00,283.52,283.59,283.15,283.59,6525.0,283.52,283.59,283.15,283.59,6525.0
2017-07-19 10:40:00,283.46,283.81,283.46,283.56,7357.0,283.46,283.81,283.46,283.56,7357.0
2017-07-19 10:45:00,283.63,283.87,283.4,283.53,2900.0,283.63,283.87,283.4,283.53,2900.0
2017-07-19 10:50:00,283.48,283.59,283.33,283.54,4600.0,283.48,283.59,283.33,283.54,4600.0
2017-07-19 10:55:00,283.47,283.59,283.28,283.41,7313.0,283.47,283.59,283.28,283.41,7313.0
2017-07-19 11:00:00,283.5,283.5,283.07,283.34,7371.0,283.5,283.5,283.07,283.34,7371.0
2017-07-19 11:05:00,283.26,283.78,283.26,283.75,7761.0,283.26,283.78,283.26,283.75,7761.0
2017-07-19 11:10:00,283.66,284.12,283.65,283.95,5925.0,283.66,284.12,283.65,283.95,5925.0
2017-07-19 11:15:00,283.94,284.01,283.65,283.85,4985.0,283.94,284.01,283.65,283.85,4985.0
2017-07-19 11:20:00,283.74,283.8,283.71,283.76,2500.0,283.74,283.8,283.71,283.76,2500.0
2017-07-19 11:25:00,283.72,284.16,283.68,284.02,10125.0,283.72,284.16,283.68,284.02,10125.0
2017-07-19 11:30:00,283.9,284.43,283.85,284.32,5177.0,283.9,284.43,283.85,284.32,5177.0
2017-07-19 11:35:00,284.34,284.81,284.33,284.59,13474.0,284.34,284.81,284.33,284.59,13474.0
2017-07-19 11:40:00,284.4,284.69,284.39,284.6,8177.0,284.4,284.69,284.39,284.6,8177.0
2017-07-19 11:45:00,284.69,284.91,284.46,284.46,3050.0,284.69,284.91,284.46,284.46,3050.0
2017-07-19 11:50:00,284.47,284.54,283.96,284.06,26600.0,284.47,284.54,283.96,284.06,26600.0
2017-07-19 11:55:00,284.06,284.18,283.54,283.92,18653.0,284.06,284.18,283.54,283.92,18653.0
2017-07-19 12:00:00,284.0,284.19,283.76,284.14,5353.0,284.0,284.19,283.76,284.14,5353.0
2017-07-19 12:05:00,284.05,284.31,283.8,284.05,7065.0,284.05,284.31,283.8,284.05,7065.0
2017-07-19 12:10:00,284.07,284.08,283.76,284.01,4400.0,284.07,284.08,283.76,284.01,4400.0
2017-07-19 12:15:00,283.92,284.05,283.84,283.95,1153.0,283.92,284.05,283.84,283.95,1153.0
2017-07-19 12:20:00,284.04,284.05,283.76,283.76,3407.0,284.04,284.05,283.76,283.76,3407.0
2017-07-19 12:25:00,283.72,283.72,283.29,283.29,4199.0,283.72,283.72,283.29,283.29,4199.0
2017-07-19 12:30:00,283.25,283.43,282.57,282.57,8951.0,283.25,283.43,282.57,282.57,8951.0
2017-07-19 12:35:00,282.63,282.7,282.38,282.38,5054.0,282.63,282.7,282.38,282.38,5054.0
2017-07-19 12:40:00,282.47,282.52,282.19,282.28,2427.0,282.47,282.52,282.19,282.28,2427.0
2017-07-19 12:45:00,282.22,282.39,282.1,282.3,6464.0,282.22,282.39,282.1,282.3,6464.0
2017-07-19 12:50:00,282.2,282.28,282.14,282.21,2000.0,282.2,282.28,282.14,282.21,2000.0
2017-07-19 12:55:00,282.24,282.38,282.08,282.37,3320.0,282.24,282.38,282.08,282.37,3320.0
2017-07-19 13:00:00,282.43,282.54,282.24,282.4,3600.0,282.43,282.54,282.24,282.4,3600.0
2017-07-19 13:05:00,282.37,282.61,282.31,282.5,8585.0,282.37,282.61,282.31,282.5,8585.0
2017-07-19 13:10:00,282.41,282.63,282.11,282.11,8824.0,282.41,282.63,282.11,282.11,8824.0
2017-07-19 13:15:00,282.11,282.14,281.9,282.09,4749.0,282.11,282.14,281.9,282.09,4749.0
2017-07-19 13:20:00,282.1,282.14,281.71,281.8,4072.0,282.1,282.14,281.71,281.8,4072.0
2017-07-19 13:25:00,281.9,281.9,281.48,281.61,6480.0,281.9,281.9,281.48,281.61,6480.0
2017-07-19 13:30:00,281.61,281.92,281.59,281.62,25101.0,281.61,281.92,281.59,281.62,25101.0
2017-07-19 13:35:00,281.83,281.9,281.64,281.64,5182.0,281.83,281.9,281.64,281.64,5182.0
2017-07-19 13:40:00,281.58,281.99,281.58,281.84,7230.0,281.58,281.99,281.58,281.84,7230.0
2017-07-19 13:45:00,281.91,281.94,281.68,281.92,4495.0,281.91,281.94,281.68,281.92,4495.0
2017-07-19 13:50:00,281.94,281.95,281.8,281.95,2815.0,281.94,281.95,281.8,281.95,2815.0
2017-07-19 13:55:00,281.98,281.99,281.3,281.31,6712.0,281.98,281.99,281.3,281.31,6712.0
2017-07-19 14:00:00,281.3,281.58,281.23,281.37,11684.0,281.3,281.58,281.23,281.37,11684.0
2017-07-19 14:05:00,281.48,281.71,281.37,281.68,7200.0,281.48,281.71,281.37,281.68,7200.0
2017-07-19 14:10:00,281.7,281.75,281.23,281.23,11936.0,281.7,281.75,281.23,281.23,11936.0
2017-07-19 14:15:00,281.3,281.47,281.27,281.27,7397.0,281.3,281.47,281.27,281.27,7397.0
2017-07-19 14:20:00,281.25,281.37,281.15,281.15,4805.0,281.25,281.37,281.15,281.15,4805.0
2017-07-19 14:25:00,281.13,281.25,281.02,281.05,7767.0,281.13,281.25,281.02,281.05,7767.0
2017-07-19 14:30:00,281.04,281.09,280.83,280.93,8075.0,281.04,281.09,280.83,280.93,8075.0
2017-07-19 14:35:00,280.93,281.07,280.93,281.0,3800.0,280.93,281.07,280.93,281.0,3800.0
2017-07-19 14:40:00,281.07,281.13,280.9,280.98,3041.0,281.07,281.13,280.9,280.98,3041.0
2017-07-19 14:45:00,281.0,281.49,280.98,281.45,2500.0,281.0,281.49,280.98,281.45,2500.0
2017-07-19 14:50:00,281.49,281.86,281.49,281.86,2500.0,281.49,281.86,281.49,281.86,2500.0
2017-07-19 14:55:00,281.82,281.83,281.59,281.69,2200.0,281.82,281.83,281.59,281.69,2200.0
2017-07-19 15:00:00,281.75,281.81,281.23,281.23,6100.0,281.75,281.81,281.23,281.23,6100.0
2017-07-19 15:05:00,281.28,281.33,281.2,281.2,4996.0,281.28,281.33,281.2,281.2,4996.0
2017-07-19 15:10:00,281.23,281.48,281.23,281.34,4637.0,281.23,281.48,281.23,281.34,4637.0
2017-07-19 15:15:00,281.35,281.73,281.31,281.64,6700.0,281.35,281.73,281.31,281.64,6700.0
2017-07-19 15:20:00,281.58,281.58,281.38,281.49,6303.0,281.58,281.58,281.38,281.49,6303.0
2017-07-19 15:25:00,281.45,281.64,281.45,281.61,9379.0,281.45,281.64,281.45,281.61,9379.0
2017-07-19 15:30:00,281.61,281.74,281.45,281.48,7600.0,281.61,281.74,281.45,281.48,7600.0
2017-07-19 15:35:00,281.46,281.6,281.31,281.39,7936.0,281.46,281.6,281.31,281.39,7936.0
2017-07-19 15:40:00,281.41,281.49,281.32,281.39,5298.0,281.41,281.49,281.32,281.39,5298.0
2017-07-19 15:45:00,281.39,281.46,281.18,281.39,24299.0,281.39,281.46,281.18,281.39,24299.0
2017-07-19 15:50:00,281.41,281.92,281.41,281.71,40817.0,281.41,281.92,281.41,281.71,40817.0
2017-07-19 15:55:00,281.71,282.2,281.65,281.84,36425.0,281.71,282.2,281.65,281.84,36425.0
2017-07-20 09:30:00,282.18,283.53,281.84,282.47,30385.0,282.18,283.53,281.84,282.47,30385.0
2017-07-20 09:35:00,282.14,282.71,281.95,282.64,15838.0,282.14,282.71,281.95,282.64,15838.0
2017-07-20 09:40:00,282.67,283.52,282.56,283.06,16790.0,282.67,283.52,282.56,283.06,16790.0
2017-07-20 09:45:00,283.03,283.08,282.09,282.3,13613.0,283.03,283.08,282.09,282.3,13613.0
2017-07-20 09:50:00,282.39,282.49,282.21,282.24,7512.0,282.39,282.49,282.21,282.24,7512.0
2017-07-20 09:55:00,282.29,282.34,281.57,281.63,10917.0,282.29,282.34,281.57,281.63,10917.0
2017-07-20 10:00:00,281.42,281.77,280.85,281.77,13454.0,281.42,281.77,280.85,281.77,13454.0
2017-07-20 10:05:00,281.65,282.17,281.51,282.17,3899.0,281.65,282.17,281.51,282.17,3899.0
2017-07-20 10:10:00,282.11,282.11,281.13,281.13,6981.0,282.11,282.11,281.13,281.13,6981.0
2017-07-20 10:15:00,281.41,281.41,280.75,281.29,10750.0,281.41,281.41,280.75,281.29,10750.0
2017-07-20 10:20:00,281.37,281.65,281.15,281.65,5260.0,281.37,281.65,281.15,281.65,5260.0
2017-07-20 10:25:00,281.8,282.01,281.61,281.68,6201.0,281.8,282.01,281.61,281.68,6201.0
2017-07-20 10:30:00,281.87,282.03,281.16,281.54,7986.0,281.87,282.03,281.16,281.54,7986.0
2017-07-20 10:35:00,281.53,281.77,281.01,281.08,4200.0,281.53,281.77,281.01,281.08,4200.0
2017-07-20 10:40:00,281.11,281.21,280.85,281.01,6911.0,281.11,281.21,280.85,281.01,6911.0
2017-07-20 10:45:00,281.02,281.37,280.76,281.37,6540.0,281.02,281.37,280.76,281.37,6540.0
2017-07-20 10:50:00,281.31,281.57,281.2,281.31,6157.0,281.31,281.57,281.2,281.31,6157.0
2017-07-20 10:55:00,281.37,281.78,281.31,281.71,6048.0,281.37,281.78,281.31,281.71,6048.0
2017-07-20 11:00:00,281.78,282.12,281.69,282.03,5777.0,281.78,282.12,281.69,282.03,5777.0
2017-07-20 11:05:00,282.06,282.35,282.05,282.06,5913.0,282.06,282.35,282.05,282.06,5913.0
2017-07-20 11:10:00,282.19,282.39,282.12,282.36,5064.0,282.19,282.39,282.12,282.36,5064.0
2017-07-20 11:15:00,282.34,282.42,282.18,282.35,4202.0,282.34,282.42,282.18,282.35,4202.0
2017-07-20 11:20:00,282.36,282.41,282.06,282.12,5501.0,282.36,282.41,282.06,282.12,5501.0
2017-07-20 11:25:00,282.07,282.07,281.62,281.79,7122.0,282.07,282.07,281.62,281.79,7122.0
2017-07-20 11:30:00,281.77,281.79,281.47,281.54,3657.0,281.77,281.79,281.47,281.54,3657.0
2017-07-20 11:35:00,281.55,281.56,281.3,281.43,3935.0,281.55,281.56,281.3,281.43,3935.0
2017-07-20 11:40:00,281.53,281.92,281.44,281.92,3092.0,281.53,281.92,281.44,281.92,3092.0
2017-07-20 11:45:00,281.85,282.36,281.84,282.28,4464.0,281.85,282.36,281.84,282.28,4464.0
2017-07-20 11:50:00,282.28,282.4,282.27,282.4,2044.0,282.28,282.4,282.27,282.4,2044.0
2017-07-20 11:55:00,282.3,282.41,282.14,282.23,4500.0,282.3,282.41,282.14,282.23,4500.0
2017-07-20 12:00:00,282.22,282.24,281.9,282.13,4445.0,282.22,282.24,281.9,282.13,4445.0
2017-07-20 12:05:00,282.05,282.92,282.03,282.89,11987.0,282.05,282.92,282.03,282.89,11987.0
2017-07-20 12:10:00,282.9,283.2,282.87,283.13,11599.0,282.9,283.2,282.87,283.13,11599.0
2017-07-20 12:15:00,283.16,283.38,283.05,283.38,4002.0,283.16,283.38,283.05,283.38,4002.0
2017-07-20 12:20:00,283.49,284.12,283.41,283.93,8925.0,283.49,284.12,283.41,283.93,8925.0
2017-07-20 12:25:00,283.8,284.22,283.77,284.09,6593.0,283.8,284.22,283.77,284.09,6593.0
2017-07-20 12:30:00,284.03,284.22,283.72,284.01,10300.0,284.03,284.22,283.72,284.01,10300.0
2017-07-20 12:35:00,284.07,284.24,283.87,284.24,3290.0,284.07,284.24,283.87,284.24,3290.0
2017-07-20 12:40:00,284.19,284.32,284.03,284.04,3500.0,284.19,284.32,284.03,284.04,3500.0
2017-07-20 12:45:00,283.89,283.9,283.6,283.6,3843.0,283.89,283.9,283.6,283.6,3843.0
2017-07-20 12:50:00,283.68,283.76,283.28,283.51,3100.0,283.68,283.76,283.28,283.51,3100.0
2017-07-20 12:55:00,283.59,284.03,283.59,283.87,8986.0,283.59,284.03,283.59,283.87,8986.0
2017-07-20 13:00:00,283.78,284.0,283.4,283.49,12604.0,283.78,284.0,283.4,283.49,12604.0
2017-07-20 13:05:00,283.4,283.52,283.3,283.52,3426.0,283.4,283.52,283.3,283.52,3426.0
2017-07-20 13:10:00,283.61,283.8,283.54,283.8,1850.0,283.61,283.8,283.54,283.8,1850.0
2017-07-20 13:15:00,283.8,283.88,283.63,283.7,4899.0,283.8,283.88,283.63,283.7,4899.0
2017-07-20 13:20:00,283.78,283.83,283.34,283.52,9347.0,283.78,283.83,283.34,283.52,9347.0
2017-07-20 13:25:00,283.63,283.63,283.14,283.45,4129.0,283.63,283.63,283.14,283.45,4129.0
2017-07-20 13:30:00,283.51,284.03,283.51,283.91,4648.0,283.51,284.03,283.51,283.91,4648.0
2017-07-20 13:35:00,283.9,283.93,283.41,283.64,3990.0,283.9,283.93,283.41,283.64,3990.0
2017-07-20 13:40:00,283.65,283.94,283.65,283.78,4087.0,283.65,283.94,283.65,283.78,4087.0
2017-07-20 13:45:00,283.8,284.14,283.7,283.7,6000.0,283.8,284.14,283.7,283.7,6000.0
2017-07-20 13:50:00,283.68,283.88,283.64,283.68,7569.0,283.68,283.88,283.64,283.68,7569.0
2017-07-20 13:55:00,283.72,283.75,283.6,283.74,3905.0,283.72,283.75,283.6,283.74,3905.0
2017-07-20 14:00:00,283.81,284.01,283.72,283.83,8110.0,283.81,284.01,283.72,283.83,8110.0
2017-07-20 14:05:00,283.8,283.8,283.44,283.64,4000.0,283.8,283.8,283.44,283.64,4000.0
2017-07-20 14:10:00,283.53,284.05,283.46,284.05,3323.0,283.53,284.05,283.46,284.05,3323.0
2017-07-20 14:15:00,283.97,283.97,283.66,283.66,6400.0,283.97,283.97,283.66,283.66,6400.0
2017-07-20 14:20:00,283.61,283.61,283.11,283.11,12575.0,283.61,283.61,283.11,283.11,12575.0
2017-07-20 14:25:00,283.05,283.5,283.05,283.4,7489.0,283.05,283.5,283.05,283.4,7489.0
2017-07-20 14:30:00,283.31,283.44,283.19,283.42,2300.0,283.31,283.44,283.19,283.42,2300.0
2017-07-20 14:35:00,283.42,283.43,282.53,282.63,7762.0,283.42,283.43,282.53,282.63,7762.0
2017-07-20 14:40:00,282.68,282.77,282.47,282.62,12901.0,282.68,282.77,282.47,282.62,12901.0
2017-07-20 14:45:00,282.59,282.63,282.09,282.25,9210.0,282.59,282.63,282.09,282.25,9210.0
2017-07-20 14:50:00,282.19,282.41,282.19,282.23,5700.0,282.19,282.41,282.19,282.23,5700.0
2017-07-20 14:55:00,282.22,282.26,281.84,281.91,17853.0,282.22,282.26,281.84,281.91,17853.0
2017-07-20 15:00:00,281.94,282.0,281.72,281.86,5200.0,281.94,282.0,281.72,281.86,5200.0
2017-07-20 15:05:00,281.82,282.09,281.79,281.98,6369.0,281.82,282.09,281.79,281.98,6369.0
2017-07-20 15:10:00,281.99,282.35,281.98,282.31,8716.0,281.99,282.35,281.98,282.31,8716.0
2017-07-20 15:15:00,282.26,282.3,281.39,281.55,11514.0,282.26,282.3,281.39,281.55,11514.0
2017-07-20 15:20:00,281.49,281.7,281.07,281.25,10618.0,281.49,281.7,281.07,281.25,10618.0
2017-07-20 15:25:00,281.2,281.48,281.05,281.44,12633.0,281.2,281.48,281.05,281.44,12633.0
2017-07-20 15:30:00,281.42,282.02,281.4,281.87,7004.0,281.42,282.02,281.4,281.87,7004.0
2017-07-20 15:35:00,281.99,282.49,281.99,282.26,15905.0,281.99,282.49,281.99,282.26,15905.0
2017-07-20 15:40:00,282.27,282.27,281.93,282.0,20135.0,282.27,282.27,281.93,282.0,20135.0
2017-07-20 15:45:00,281.99,282.0,281.7,281.81,22750.0,281.99,282.0,281.7,281.81,22750.0
2017-07-20 15:50:00,281.85,281.88,281.71,281.76,19763.0,281.85,281.88,281.71,281.76,19763.0
2017-07-20 15:55:00,281.81,282.0,281.28,281.46,69660.0,281.81,282.0,281.28,281.46,69660.0
2017-07-21 09:30:00,280.25,282.0,280.02,281.26,87872.0,280.25,282.0,280.02,281.26,87872.0
2017-07-21 09:35:00,281.46,282.21,281.3,281.93,7527.0,281.46,282.21,281.3,281.93,7527.0
2017-07-21 09:40:00,281.84,281.93,281.16,281.34,4100.0,281.84,281.93,281.16,281.34,4100.0
2017-07-21 09:45:00,281.51,281.74,281.18,281.6,3900.0,281.51,281.74,281.18,281.6,3900.0
2017-07-21 09:50:00,281.45,281.52,280.83,280.9,9563.0,281.45,281.52,280.83,280.9,9563.0
2017-07-21 09:55:00,281.04,281.76,280.93,281.74,6020.0,281.04,281.76,280.93,281.74,6020.0
2017-07-21 10:00:00,281.49,281.49,280.88,281.17,4892.0,281.49,281.49,280.88,281.17,4892.0
2017-07-21 10:05:00,280.99,281.45,280.97,281.36,11810.0,280.99,281.45,280.97,281.36,11810.0
2017-07-21 10:10:00,281.49,281.84,281.08,281.78,5829.0,281.49,281.84,281.08,281.78,5829.0
2017-07-21 10:15:00,281.7,281.77,281.46,281.76,4580.0,281.7,281.77,281.46,281.76,4580.0
2017-07-21 10:20:00,281.66,281.98,281.65,281.81,7709.0,281.66,281.98,281.65,281.81,7709.0
2017-07-21 10:25:00,281.72,281.94,281.5,281.82,7534.0,281.72,281.94,281.5,281.82,7534.0
2017-07-21 10:30:00,281.8,281.83,281.57,281.67,7700.0,281.8,281.83,281.57,281.67,7700.0
2017-07-21 10:35:00,281.61,281.86,281.57,281.74,9029.0,281.61,281.86,281.57,281.74,9029.0
2017-07-21 10:40:00,281.61,281.94,281.56,281.9,6499.0,281.61,281.94,281.56,281.9,6499.0
2017-07-21 10:45:00,281.94,281.94,281.63,281.63,7200.0,281.94,281.94,281.63,281.63,7200.0
2017-07-21 10:50:00,281.58,281.82,281.58,281.75,3301.0,281.58,281.82,281.58,281.75,3301.0
2017-07-21 10:55:00,281.53,281.59,281.27,281.4,3433.0,281.53,281.59,281.27,281.4,3433.0
2017-07-21 11:00:00,281.54,281.63,281.36,281.5,2800.0,281.54,281.63,281.36,281.5,2800.0
2017-07-21 11:05:00,281.35,281.81,281.28,281.59,9600.0,281.35,281.81,281.28,281.59,9600.0
2017-07-21 11:10:00,281.54,281.77,281.49,281.75,13246.0,281.54,281.77,281.49,281.75,13246.0
2017-07-21 11:15:00,281.89,282.79,281.86,282.79,23150.0,281.89,282.79,281.86,282.79,23150.0
2017-07-21 11:20:00,282.73,282.75,282.18,282.38,7577.0,282.73,282.75,282.18,282.38,7577.0
2017-07-21 11:25:00,282.32,282.53,282.28,282.38,9580.0,282.32,282.53,282.28,282.38,9580.0
2017-07-21 11:30:00,282.36,282.36,282.01,282.26,8306.0,282.36,282.36,282.01,282.26,8306.0
2017-07-21 11:35:00,282.27,282.68,282.27,282.68,7988.0,282.27,282.68,282.27,282.68,7988.0
2017-07-21 11:40:00,282.63,282.68,282.5,282.5,2825.0,282.63,282.68,282.5,282.5,2825.0
2017-07-21 11:45:00,282.47,282.47,282.11,282.22,3505.0,282.47,282.47,282.11,282.22,3505.0
2017-07-21 11:50:00,282.19,282.37,282.18,282.21,2750.0,282.19,282.37,282.18,282.21,2750.0
2017-07-21 11:55:00,282.2,282.37,282.2,282.2,5026.0,282.2,282.37,282.2,282.2,5026.0
2017-07-21 12:00:00,282.23,282.39,282.23,282.38,4022.0,282.23,282.39,282.23,282.38,4022.0
2017-07-21 12:05:00,282.4,282.4,282.18,282.18,4629.0,282.4,282.4,282.18,282.18,4629.0
2017-07-21 12:10:00,282.19,282.3,282.17,282.3,2500.0,282.19,282.3,282.17,282.3,2500.0
2017-07-21 12:15:00,282.31,282.38,282.3,282.38,816.0,282.31,282.38,282.3,282.38,816.0
2017-07-21 12:20:00,282.44,282.55,282.39,282.55,2725.0,282.44,282.55,282.39,282.55,2725.0
2017-07-21 12:25:00,282.51,282.65,282.39,282.4,5350.0,282.51,282.65,282.39,282.4,5350.0
2017-07-21 12:30:00,282.48,282.57,282.26,282.32,5847.0,282.48,282.57,282.26,282.32,5847.0
2017-07-21 12:35:00,282.39,282.42,282.23,282.29,2538.0,282.39,282.42,282.23,282.29,2538.0
2017-07-21 12:40:00,282.29,282.29,282.07,282.12,4989.0,282.29,282.29,282.07,282.12,4989.0
2017-07-21 12:45:00,282.1,282.44,282.1,282.44,3019.0,282.1,282.44,282.1,282.44,3019.0
2017-07-21 12:50:00,282.46,282.56,282.35,282.55,4211.0,282.46,282.56,282.35,282.55,4211.0
2017-07-21 12:55:00,282.56,282.6,282.43,282.6,1150.0,282.56,282.6,282.43,282.6,1150.0
2017-07-21 13:00:00,282.53,282.56,282.43,282.54,3723.0,282.53,282.56,282.43,282.54,3723.0
2017-07-21 13:05:00,282.52,282.68,282.47,282.68,1200.0,282.52,282.68,282.47,282.68,1200.0
2017-07-21 13:10:00,282.65,282.7,282.31,282.37,6754.0,282.65,282.7,282.31,282.37,6754.0
2017-07-21 13:15:00,282.45,282.51,282.12,282.31,4310.0,282.45,282.51,282.12,282.31,4310.0
2017-07-21 13:20:00,282.37,282.37,282.14,282.14,2222.0,282.37,282.37,282.14,282.14,2222.0
2017-07-21 13:25:00,282.11,282.17,281.87,282.11,26750.0,282.11,282.17,281.87,282.11,26750.0
2017-07-21 13:30:00,282.26,282.37,282.07,282.19,3184.0,282.26,282.37,282.07,282.19,3184.0
2017-07-21 13:35:00,282.12,282.26,282.02,282.24,11050.0,282.12,282.26,282.02,282.24,11050.0
2017-07-21 13:40:00,282.24,282.29,281.92,282.24,8839.0,282.24,282.29,281.92,282.24,8839.0
2017-07-21 13:45:00,282.23,282.59,282.23,282.59,7409.0,282.23,282.59,282.23,282.59,7409.0
2017-07-21 13:50:00,282.5,282.79,282.5,282.79,4585.0,282.5,282.79,282.5,282.79,4585.0
2017-07-21 13:55:00,282.82,282.83,282.53,282.78,6748.0,282.82,282.83,282.53,282.78,6748.0
2017-07-21 14:00:00,282.75,282.79,282.49,282.49,8309.0,282.75,282.79,282.49,282.49,8309.0
2017-07-21 14:05:00,282.53,282.59,282.43,282.47,1606.0,282.53,282.59,282.43,282.47,1606.0
2017-07-21 14:10:00,282.51,282.58,282.18,282.19,4868.0,282.51,282.58,282.18,282.19,4868.0
2017-07-21 14:15:00,282.11,282.14,281.75,282.14,4054.0,282.11,282.14,281.75,282.14,4054.0
2017-07-21 14:20:00,282.02,282.11,281.85,282.07,4043.0,282.02,282.11,281.85,282.07,4043.0
2017-07-21 14:25:00,282.0,282.41,281.99,282.29,3950.0,282.0,282.41,281.99,282.29,3950.0
2017-07-21 14:30:00,282.4,282.58,282.31,282.43,3500.0,282.4,282.58,282.31,282.43,3500.0
2017-07-21 14:35:00,282.5,282.59,282.5,282.58,2025.0,282.5,282.59,282.5,282.58,2025.0
2017-07-21 14:40:00,282.53,282.56,282.27,282.28,7825.0,282.53,282.56,282.27,282.28,7825.0
2017-07-21 14:45:00,282.28,282.37,282.2,282.25,4550.0,282.28,282.37,282.2,282.25,4550.0
2017-07-21 14:50:00,282.21,282.35,282.1,282.21,3144.0,282.21,282.35,282.1,282.21,3144.0
2017-07-21 14:55:00,282.19,282.25,282.02,282.02,4530.0,282.19,282.25,282.02,282.02,4530.0
2017-07-21 15:00:00,282.02,282.16,281.94,282.01,9654.0,282.02,282.16,281.94,282.01,9654.0
2017-07-21 15:05:00,282.09,282.27,281.99,282.27,4700.0,282.09,282.27,281.99,282.27,4700.0
2017-07-21 15:10:00,282.33,282.36,282.2,282.28,6907.0,282.33,282.36,282.2,282.28,6907.0
2017-07-21 15:15:00,282.34,282.49,282.33,282.38,4615.0,282.34,282.49,282.33,282.38,4615.0
2017-07-21 15:20:00,282.37,282.44,282.25,282.3,14773.0,282.37,282.44,282.25,282.3,14773.0
2017-07-21 15:25:00,282.34,282.35,282.17,282.23,8212.0,282.34,282.35,282.17,282.23,8212.0
2017-07-21 15:30:00,282.24,282.33,281.91,281.97,5404.0,282.24,282.33,281.91,281.97,5404.0
2017-07-21 15:35:00,281.95,282.1,281.92,281.94,8303.0,281.95,282.1,281.92,281.94,8303.0
2017-07-21 15:40:00,282.03,282.12,281.9,281.99,18145.0,282.03,282.12,281.9,281.99,18145.0
2017-07-21 15:45:00,282.05,282.3,281.91,282.3,19203.0,282.05,282.3,281.91,282.3,19203.0
2017-07-21 15:50:00,282.3,282.96,282.3,282.73,45203.0,282.3,282.96,282.3,282.73,45203.0
2017-07-21 15:55:00,282.73,283.0,282.64,282.87,48970.0,282.73,283.0,282.64,282.87,48970.0
2017-07-24 09:30:00,283.0,283.99,282.85,283.43,20690.0,283.0,283.99,282.85,283.43,20690.0
2017-07-24 09:35:00,283.57,283.59,281.25,281.6,17513.0,283.57,283.59,281.25,281.6,17513.0
2017-07-24 09:40:00,281.5,281.57,281.06,281.2,12935.0,281.5,281.57,281.06,281.2,12935.0
2017-07-24 09:45:00,281.3,281.35,280.79,280.99,17271.0,281.3,281.35,280.79,280.99,17271.0
2017-07-24 09:50:00,281.07,281.79,281.0,281.53,17623.0,281.07,281.79,281.0,281.53,17623.0
2017-07-24 09:55:00,281.65,282.03,281.52,281.65,7708.0,281.65,282.03,281.52,281.65,7708.0
2017-07-24 10:00:00,281.64,281.82,281.25,281.25,19550.0,281.64,281.82,281.25,281.25,19550.0
2017-07-24 10:05:00,281.02,281.13,280.51,280.8,14809.0,281.02,281.13,280.51,280.8,14809.0
2017-07-24 10:10:00,280.83,280.93,280.68,280.89,8105.0,280.83,280.93,280.68,280.89,8105.0
2017-07-24 10:15:00,280.9,281.23,280.82,280.91,8700.0,280.9,281.23,280.82,280.91,8700.0
2017-07-24 10:20:00,281.03,281.19,280.78,280.8,5000.0,281.03,281.19,280.78,280.8,5000.0
2017-07-24 10:25:00,280.88,281.09,280.51,280.85,8748.0,280.88,281.09,280.51,280.85,8748.0
2017-07-24 10:30:00,280.71,280.86,280.01,280.57,13791.0,280.71,280.86,280.01,280.57,13791.0
2017-07-24 10:35:00,280.52,281.1,280.5,280.72,10290.0,280.52,281.1,280.5,280.72,10290.0
2017-07-24 10:40:00,280.77,281.0,280.68,280.83,7803.0,280.77,281.0,280.68,280.83,7803.0
2017-07-24 10:45:00,280.83,280.87,280.45,280.51,10750.0,280.83,280.87,280.45,280.51,10750.0
2017-07-24 10:50:00,280.53,280.72,280.3,280.31,7800.0,280.53,280.72,280.3,280.31,7800.0
2017-07-24 10:55:00,280.28,280.5,280.25,280.45,10792.0,280.28,280.5,280.25,280.45,10792.0
2017-07-24 11:00:00,280.52,280.87,280.52,280.82,8829.0,280.52,280.87,280.52,280.82,8829.0
2017-07-24 11:05:00,280.71,281.0,280.55,280.91,9110.0,280.71,281.0,280.55,280.91,9110.0
2017-07-24 11:10:00,280.9,281.03,280.66,280.89,8505.0,280.9,281.03,280.66,280.89,8505.0
2017-07-24 11:15:00,280.99,281.11,280.87,281.04,3800.0,280.99,281.11,280.87,281.04,3800.0
2017-07-24 11:20:00,281.03,281.31,280.98,281.27,7510.0,281.03,281.31,280.98,281.27,7510.0
2017-07-24 11:25:00,281.22,281.4,281.12,281.4,7820.0,281.22,281.4,281.12,281.4,7820.0
2017-07-24 11:30:00,281.46,281.58,281.35,281.54,9200.0,281.46,281.58,281.35,281.54,9200.0
2017-07-24 11:35:00,281.51,281.65,281.33,281.65,6200.0,281.51,281.65,281.33,281.65,6200.0
2017-07-24 11:40:00,281.66,281.77,281.55,281.62,4616.0,281.66,281.77,281.55,281.62,4616.0
2017-07-24 11:45:00,281.66,282.2,281.65,282.16,6122.0,281.66,282.2,281.65,282.16,6122.0
2017-07-24 11:50:00,282.16,282.41,281.98,282.13,4723.0,282.16,282.41,281.98,282.13,4723.0
2017-07-24 11:55:00,282.16,282.54,282.11,282.54,5202.0,282.16,282.54,282.11,282.54,5202.0
2017-07-24 12:00:00,282.64,282.75,282.46,282.49,6939.0,282.64,282.75,282.46,282.49,6939.0
2017-07-24 12:05:00,282.46,282.53,282.37,282.37,4000.0,282.46,282.53,282.37,282.37,4000.0
2017-07-24 12:10:00,282.36,282.51,282.35,282.51,5830.0,282.36,282.51,282.35,282.51,5830.0
2017-07-24 12:15:00,282.5,283.04,282.43,282.99,5863.0,282.5,283.04,282.43,282.99,5863.0
2017-07-24 12:20:00,282.98,283.16,282.89,283.08,6847.0,282.98,283.16,282.89,283.08,6847.0
2017-07-24 12:25:00,283.08,283.67,283.01,283.63,13033.0,283.08,283.67,283.01,283.63,13033.0
2017-07-24 12:30:00,283.67,283.97,283.57,283.61,7297.0,283.67,283.97,283.57,283.61,7297.0
2017-07-24 12:35:00,283.6,283.61,283.36,283.38,4221.0,283.6,283.61,283.36,283.38,4221.0
2017-07-24 12:40:00,283.33,283.95,283.3,283.92,13745.0,283.33,283.95,283.3,283.92,13745.0
2017-07-24 12:45:00,283.92,284.03,283.74,283.92,8280.0,283.92,284.03,283.74,283.92,8280.0
2017-07-24 12:50:00,283.92,284.0,283.79,283.89,10100.0,283.92,284.0,283.79,283.89,10100.0
2017-07-24 12:55:00,283.9,283.92,283.57,283.82,5598.0,283.9,283.92,283.57,283.82,5598.0
2017-07-24 13:00:00,283.71,283.78,283.07,283.19,4900.0,283.71,283.78,283.07,283.19,4900.0
2017-07-24 13:05:00,283.17,283.87,283.14,283.87,7402.0,283.17,283.87,283.14,283.87,7402.0
2017-07-24 13:10:00,283.91,284.45,283.9,284.15,10388.0,283.91,284.45,283.9,284.15,10388.0
2017-07-24 13:15:00,284.18,284.56,284.07,284.47,14164.0,284.18,284.56,284.07,284.47,14164.0
2017-07-24 13:20:00,284.47,284.52,284.27,284.27,7692.0,284.47,284.52,284.27,284.27,7692.0
2017-07-24 13:25:00,284.28,284.43,284.13,284.36,8385.0,284.28,284.43,284.13,284.36,8385.0
2017-07-24 13:30:00,284.41,284.41,284.17,284.35,9532.0,284.41,284.41,284.17,284.35,9532.0
2017-07-24 13:35:00,284.33,284.44,284.16,284.16,11576.0,284.33,284.44,284.16,284.16,11576.0
2017-07-24 13:40:00,284.12,284.12,283.85,283.97,4489.0,284.12,284.12,283.85,283.97,4489.0
2017-07-24 13:45:00,283.97,284.13,283.86,284.11,4348.0,283.97,284.13,283.86,284.11,4348.0
2017-07-24 13:50:00,284.11,284.11,283.82,284.07,8648.0,284.11,284.11,283.82,284.07,8648.0
2017-07-24 13:55:00,284.03,284.22,283.97,284.22,7303.0,284.03,284.22,283.97,284.22,7303.0
2017-07-24 14:00:00,284.23,284.6,284.23,284.49,19289.0,284.23,284.6,284.23,284.49,19289.0
2017-07-24 14:05:00,284.46,284.46,283.69,283.8,10157.0,284.46,284.46,283.69,283.8,10157.0
2017-07-24 14:10:00,283.84,284.15,283.83,284.05,6264.0,283.84,284.15,283.83,284.05,6264.0
2017-07-24 14:15:00,284.05,284.21,283.96,284.07,3184.0,284.05,284.21,283.96,284.07,3184.0
2017-07-24 14:20:00,284.01,284.35,283.94,284.3,6799.0,284.01,284.35,283.94,284.3,6799.0
2017-07-24 14:25:00,284.37,284.76,284.25,284.56,22256.0,284.37,284.76,284.25,284.56,22256.0
2017-07-24 14:30:00,284.59,284.64,284.08,284.37,13518.0,284.59,284.64,284.08,284.37,13518.0
2017-07-24 14:35:00,284.38,284.42,284.02,284.24,11946.0,284.38,284.42,284.02,284.24,11946.0
2017-07-24 14:40:00,284.18,284.31,284.04,284.31,5244.0,284.18,284.31,284.04,284.31,5244.0
2017-07-24 14:45:00,284.28,284.78,284.27,284.78,3763.0,284.28,284.78,284.27,284.78,3763.0
2017-07-24 14:50:00,284.76,285.17,284.73,285.05,22808.0,284.76,285.17,284.73,285.05,22808.0
2017-07-24 14:55:00,285.06,285.06,284.57,284.76,15244.0,285.06,285.06,284.57,284.76,15244.0
2017-07-24 15:00:00,284.8,285.29,284.73,285.24,36997.0,284.8,285.29,284.73,285.24,36997.0
2017-07-24 15:05:00,285.18,285.35,284.62,284.85,27185.0,285.18,285.35,284.62,284.85,27185.0
2017-07-24 15:10:00,284.84,285.0,284.55,284.76,9830.0,284.84,285.0,284.55,284.76,9830.0
2017-07-24 15:15:00,284.76,284.83,284.62,284.69,7829.0,284.76,284.83,284.62,284.69,7829.0
2017-07-24 15:20:00,284.65,284.85,284.5,284.5,10604.0,284.65,284.85,284.5,284.5,10604.0
2017-07-24 15:25:00,284.52,284.6,284.14,284.15,8868.0,284.52,284.6,284.14,284.15,8868.0
2017-07-24 15:30:00,284.07,284.19,283.85,283.9,22793.0,284.07,284.19,283.85,283.9,22793.0
2017-07-24 15:35:00,283.9,284.26,283.89,284.26,26288.0,283.9,284.26,283.89,284.26,26288.0
2017-07-24 15:40:00,284.22,284.3,283.94,284.08,11141.0,284.22,284.3,283.94,284.08,11141.0
2017-07-24 15:45:00,284.08,284.24,283.96,284.15,24765.0,284.08,284.24,283.96,284.15,24765.0
2017-07-24 15:50:00,284.19,284.29,283.96,284.25,47536.0,284.19,284.29,283.96,284.25,47536.0
2017-07-24 15:55:00,284.28,285.01,284.25,284.98,66783.0,284.28,285.01,284.25,284.98,66783.0
2017-07-25 09:30:00,291.01,291.91,285.71,287.91,182839.0,291.01,291.91,285.71,287.91,182839.0
2017-07-25 09:35:00,287.87,289.44,287.13,287.38,89094.0,287.87,289.44,287.13,287.38,89094.0
2017-07-25 09:40:00,287.55,289.4,287.0,288.64,71428.0,287.55,289.4,287.0,288.64,71428.0
2017-07-25 09:45:00,288.53,289.0,281.53,282.84,158644.0,288.53,289.0,281.53,282.84,158644.0
2017-07-25 09:50:00,282.71,284.42,282.01,283.82,72520.0,282.71,284.42,282.01,283.82,72520.0
2017-07-25 09:55:00,283.98,284.37,281.51,282.38,53130.0,283.98,284.37,281.51,282.38,53130.0
2017-07-25 10:00:00,282.22,283.54,280.24,282.44,70505.0,282.22,283.54,280.24,282.44,70505.0
2017-07-25 10:05:00,282.62,284.0,282.18,282.88,33014.0,282.62,284.0,282.18,282.88,33014.0
2017-07-25 10:10:00,283.05,284.53,282.8,284.41,23571.0,283.05,284.53,282.8,284.41,23571.0
2017-07-25 10:15:00,284.44,287.33,284.29,287.14,70444.0,284.44,287.33,284.29,287.14,70444.0
2017-07-25 10:20:00,287.32,287.52,286.27,286.71,34850.0,287.32,287.52,286.27,286.71,34850.0
2017-07-25 10:25:00,286.8,287.13,286.53,287.01,48360.0,286.8,287.13,286.53,287.01,48360.0
2017-07-25 10:30:00,286.91,287.56,285.68,286.05,52044.0,286.91,287.56,285.68,286.05,52044.0
2017-07-25 10:35:00,286.11,286.55,285.85,286.2,28215.0,286.11,286.55,285.85,286.2,28215.0
2017-07-25 10:40:00,286.17,286.46,285.0,285.16,25031.0,286.17,286.46,285.0,285.16,25031.0
2017-07-25 10:45:00,285.13,285.13,283.51,283.78,33328.0,285.13,285.13,283.51,283.78,33328.0
2017-07-25 10:50:00,283.86,284.4,283.24,283.35,28674.0,283.86,284.4,283.24,283.35,28674.0
2017-07-25 10:55:00,283.29,283.99,282.01,282.69,29549.0,283.29,283.99,282.01,282.69,29549.0
2017-07-25 11:00:00,282.7,282.76,282.05,282.39,17371.0,282.7,282.76,282.05,282.39,17371.0
2017-07-25 11:05:00,282.56,282.61,282.18,282.32,21170.0,282.56,282.61,282.18,282.32,21170.0
2017-07-25 11:10:00,282.34,282.38,281.33,281.99,22661.0,282.34,282.38,281.33,281.99,22661.0
2017-07-25 11:15:00,281.78,282.94,281.48,282.62,25927.0,281.78,282.94,281.48,282.62,25927.0
2017-07-25 11:20:00,282.58,283.82,282.12,282.28,39654.0,282.58,283.82,282.12,282.28,39654.0
2017-07-25 11:25:00,282.24,282.26,281.43,281.51,27700.0,282.24,282.26,281.43,281.51,27700.0
2017-07-25 11:30:00,281.63,281.99,281.59,281.79,21857.0,281.63,281.99,281.59,281.79,21857.0
2017-07-25 11:35:00,281.75,282.46,281.75,282.27,11433.0,281.75,282.46,281.75,282.27,11433.0
2017-07-25 11:40:00,282.13,282.95,281.88,282.77,23110.0,282.13,282.95,281.88,282.77,23110.0
2017-07-25 11:45:00,282.64,282.8,281.93,281.96,15495.0,282.64,282.8,281.93,281.96,15495.0
2017-07-25 11:50:00,281.96,282.26,281.78,282.13,10709.0,281.96,282.26,281.78,282.13,10709.0
2017-07-25 11:55:00,281.85,283.28,281.8,283.09,13074.0,281.85,283.28,281.8,283.09,13074.0
2017-07-25 12:00:00,283.01,283.29,282.49,282.94,17558.0,283.01,283.29,282.49,282.94,17558.0
2017-07-25 12:05:00,282.78,282.81,281.73,282.16,16386.0,282.78,282.81,281.73,282.16,16386.0
2017-07-25 12:10:00,281.9,282.36,281.68,282.25,14701.0,281.9,282.36,281.68,282.25,14701.0
2017-07-25 12:15:00,282.14,282.97,282.14,282.73,21607.0,282.14,282.97,282.14,282.73,21607.0
2017-07-25 12:20:00,282.73,283.17,282.72,283.04,31803.0,282.73,283.17,282.72,283.04,31803.0
2017-07-25 12:25:00,282.98,283.69,282.89,283.64,21777.0,282.98,283.69,282.89,283.64,21777.0
2017-07-25 12:30:00,283.55,283.73,283.31,283.51,24296.0,283.55,283.73,283.31,283.51,24296.0
2017-07-25 12:35:00,283.58,283.98,283.57,283.9,7569.0,283.58,283.98,283.57,283.9,7569.0
2017-07-25 12:40:00,283.96,284.5,283.85,284.29,13307.0,283.96,284.5,283.85,284.29,13307.0
2017-07-25 12:45:00,284.25,284.63,283.89,283.95,14753.0,284.25,284.63,283.89,283.95,14753.0
2017-07-25 12:50:00,283.93,284.01,283.66,283.73,4841.0,283.93,284.01,283.66,283.73,4841.0
2017-07-25 12:55:00,283.78,284.21,283.7,284.11,21563.0,283.78,284.21,283.7,284.11,21563.0
2017-07-25 13:00:00,284.18,285.05,284.11,285.03,22390.0,284.18,285.05,284.11,285.03,22390.0
2017-07-25 13:05:00,284.98,285.0,284.43,285.0,8681.0,284.98,285.0,284.43,285.0,8681.0
2017-07-25 13:10:00,284.92,284.92,284.47,284.67,5700.0,284.92,284.92,284.47,284.67,5700.0
2017-07-25 13:15:00,284.77,285.0,284.33,284.97,112110.0,284.77,285.0,284.33,284.97,112110.0
2017-07-25 13:20:00,284.85,285.42,284.66,284.66,31902.0,284.85,285.42,284.66,284.66,31902.0
2017-07-25 13:25:00,284.75,285.36,284.59,284.98,16854.0,284.75,285.36,284.59,284.98,16854.0
2017-07-25 13:30:00,284.95,285.19,284.26,285.06,19882.0,284.95,285.19,284.26,285.06,19882.0
2017-07-25 13:35:00,284.98,285.42,284.8,285.28,26397.0,284.98,285.42,284.8,285.28,26397.0
2017-07-25 13:40:00,285.27,285.41,285.11,285.41,4546.0,285.27,285.41,285.11,285.41,4546.0
2017-07-25 13:45:00,285.44,285.5,284.8,285.08,24476.0,285.44,285.5,284.8,285.08,24476.0
2017-07-25 13:50:00,285.21,285.28,284.76,285.19,9523.0,285.21,285.28,284.76,285.19,9523.0
2017-07-25 13:55:00,285.31,285.83,285.29,285.62,13959.0,285.31,285.83,285.29,285.62,13959.0
2017-07-25 14:00:00,285.63,286.01,285.63,285.71,20416.0,285.63,286.01,285.63,285.71,20416.0
2017-07-25 14:05:00,285.73,285.98,285.59,285.59,11502.0,285.73,285.98,285.59,285.59,11502.0
2017-07-25 14:10:00,285.6,285.84,285.08,285.84,10164.0,285.6,285.84,285.08,285.84,10164.0
2017-07-25 14:15:00,285.46,286.0,285.44,285.72,12681.0,285.46,286.0,285.44,285.72,12681.0
2017-07-25 14:20:00,285.55,285.55,284.75,284.75,13300.0,285.55,285.55,284.75,284.75,13300.0
2017-07-25 14:25:00,284.49,284.75,284.35,284.61,7572.0,284.49,284.75,284.35,284.61,7572.0
2017-07-25 14:30:00,284.64,284.77,284.49,284.77,10349.0,284.64,284.77,284.49,284.77,10349.0
2017-07-25 14:35:00,284.75,284.81,284.14,284.3,9219.0,284.75,284.81,284.14,284.3,9219.0
2017-07-25 14:40:00,284.35,284.4,283.9,283.94,10028.0,284.35,284.4,283.9,283.94,10028.0
2017-07-25 14:45:00,283.97,284.02,283.71,283.9,13349.0,283.97,284.02,283.71,283.9,13349.0
2017-07-25 14:50:00,283.94,284.38,283.87,284.25,10878.0,283.94,284.38,283.87,284.25,10878.0
2017-07-25 14:55:00,284.26,284.38,283.95,284.05,11111.0,284.26,284.38,283.95,284.05,11111.0
2017-07-25 15:00:00,284.01,284.08,283.79,283.88,9599.0,284.01,284.08,283.79,283.88,9599.0
2017-07-25 15:05:00,283.94,284.05,283.12,283.19,23074.0,283.94,284.05,283.12,283.19,23074.0
2017-07-25 15:10:00,283.13,283.34,282.58,282.9,19592.0,283.13,283.34,282.58,282.9,19592.0
2017-07-25 15:15:00,282.97,283.17,282.14,282.56,13000.0,282.97,283.17,282.14,282.56,13000.0
2017-07-25 15:20:00,282.56,282.87,282.55,282.71,9272.0,282.56,282.87,282.55,282.71,9272.0
2017-07-25 15:25:00,282.65,282.66,282.3,282.33,20664.0,282.65,282.66,282.3,282.33,20664.0
2017-07-25 15:30:00,282.34,282.87,282.3,282.75,20364.0,282.34,282.87,282.3,282.75,20364.0
2017-07-25 15:35:00,282.75,282.79,282.37,282.46,22151.0,282.75,282.79,282.37,282.46,22151.0
2017-07-25 15:40:00,282.52,282.63,282.34,282.51,24162.0,282.52,282.63,282.34,282.51,24162.0
2017-07-25 15:45:00,282.5,282.73,282.31,282.66,41690.0,282.5,282.73,282.31,282.66,41690.0
2017-07-25 15:50:00,282.57,283.17,282.39,282.4,49048.0,282.57,283.17,282.39,282.4,49048.0
2017-07-25 15:55:00,282.42,283.29,282.39,283.1,63428.0,282.42,283.29,282.39,283.1,63428.0
2017-07-26 09:30:00,288.55,288.9,285.02,286.09,84140.0,288.55,288.9,285.02,286.09,84140.0
2017-07-26 09:35:00,286.32,288.85,285.88,288.1,40552.0,286.32,288.85,285.88,288.1,40552.0
2017-07-26 09:40:00,288.09,288.9,287.52,288.9,30905.0,288.09,288.9,287.52,288.9,30905.0
2017-07-26 09:45:00,289.0,290.86,288.98,290.52,97353.0,289.0,290.86,288.98,290.52,97353.0
2017-07-26 09:50:00,290.7,291.3,289.99,290.9,65683.0,290.7,291.3,289.99,290.9,65683.0
2017-07-26 09:55:00,290.86,291.3,290.03,290.56,41118.0,290.86,291.3,290.03,290.56,41118.0
2017-07-26 10:00:00,290.57,290.69,289.55,289.85,31025.0,290.57,290.69,289.55,289.85,31025.0
2017-07-26 10:05:00,289.9,290.59,289.77,290.31,20371.0,289.9,290.59,289.77,290.31,20371.0
2017-07-26 10:10:00,290.27,290.48,290.02,290.09,47566.0,290.27,290.48,290.02,290.09,47566.0
2017-07-26 10:15:00,290.2,291.13,290.15,290.73,24210.0,290.2,291.13,290.15,290.73,24210.0
2017-07-26 10:20:00,290.78,291.67,290.51,291.6,38105.0,290.78,291.67,290.51,291.6,38105.0
2017-07-26 10:25:00,291.55,292.13,291.17,291.92,72833.0,291.55,292.13,291.17,291.92,72833.0
2017-07-26 10:30:00,291.98,292.75,291.72,292.6,120201.0,291.98,292.75,291.72,292.6,120201.0
2017-07-26 10:35:00,292.74,293.5,292.57,293.38,54040.0,292.74,293.5,292.57,293.38,54040.0
2017-07-26 10:40:00,293.38,293.38,292.49,292.63,43263.0,293.38,293.38,292.49,292.63,43263.0
2017-07-26 10:45:00,292.48,292.54,291.0,291.15,14055.0,292.48,292.54,291.0,291.15,14055.0
2017-07-26 10:50:00,291.15,291.45,291.04,291.08,32314.0,291.15,291.45,291.04,291.08,32314.0
2017-07-26 10:55:00,291.14,291.28,290.5,291.21,22691.0,291.14,291.28,290.5,291.21,22691.0
2017-07-26 11:00:00,291.21,291.31,291.02,291.2,21858.0,291.21,291.31,291.02,291.2,21858.0
2017-07-26 11:05:00,291.2,291.88,291.1,291.75,18167.0,291.2,291.88,291.1,291.75,18167.0
2017-07-26 11:10:00,291.86,292.67,291.78,292.16,14496.0,291.86,292.67,291.78,292.16,14496.0
2017-07-26 11:15:00,292.16,292.3,291.92,292.08,10279.0,292.16,292.3,291.92,292.08,10279.0
2017-07-26 11:20:00,292.1,293.42,292.06,292.83,30317.0,292.1,293.42,292.06,292.83,30317.0
2017-07-26 11:25:00,292.73,293.08,292.58,293.04,32450.0,292.73,293.08,292.58,293.04,32450.0
2017-07-26 11:30:00,293.16,293.61,293.11,293.25,27969.0,293.16,293.61,293.11,293.25,27969.0
2017-07-26 11:35:00,293.35,293.61,293.11,293.3,31586.0,293.35,293.61,293.11,293.3,31586.0
2017-07-26 11:40:00,293.3,294.25,293.27,293.94,38022.0,293.3,294.25,293.27,293.94,38022.0
2017-07-26 11:45:00,293.95,294.25,293.4,293.54,19815.0,293.95,294.25,293.4,293.54,19815.0
2017-07-26 11:50:00,293.5,294.28,293.48,294.28,11538.0,293.5,294.28,293.48,294.28,11538.0
2017-07-26 11:55:00,294.21,294.73,294.16,294.36,23193.0,294.21,294.73,294.16,294.36,23193.0
2017-07-26 12:00:00,294.23,295.0,294.14,294.67,33283.0,294.23,295.0,294.14,294.67,33283.0
2017-07-26 12:05:00,294.72,295.3,294.5,295.14,32963.0,294.72,295.3,294.5,295.14,32963.0
2017-07-26 12:10:00,295.28,295.47,294.9,295.2,17429.0,295.28,295.47,294.9,295.2,17429.0
2017-07-26 12:15:00,295.29,295.54,295.15,295.24,10125.0,295.29,295.54,295.15,295.24,10125.0
2017-07-26 12:20:00,295.16,295.56,295.08,295.35,15675.0,295.16,295.56,295.08,295.35,15675.0
2017-07-26 12:25:00,295.29,296.0,295.12,295.73,33450.0,295.29,296.0,295.12,295.73,33450.0
2017-07-26 12:30:00,295.8,295.9,295.21,295.63,21005.0,295.8,295.9,295.21,295.63,21005.0
2017-07-26 12:35:00,295.63,296.0,295.5,295.95,12347.0,295.63,296.0,295.5,295.95,12347.0
2017-07-26 12:40:00,295.99,296.84,295.8,296.12,21340.0,295.99,296.84,295.8,296.12,21340.0
2017-07-26 12:45:00,296.12,296.57,295.85,296.57,9808.0,296.12,296.57,295.85,296.57,9808.0
2017-07-26 12:50:00,296.57,296.9,296.49,296.52,17572.0,296.57,296.9,296.49,296.52,17572.0
2017-07-26 12:55:00,296.51,296.54,296.01,296.02,8605.0,296.51,296.54,296.01,296.02,8605.0
2017-07-26 13:00:00,295.96,296.05,295.69,295.85,7387.0,295.96,296.05,295.69,295.85,7387.0
2017-07-26 13:05:00,295.85,296.05,295.73,296.0,13794.0,295.85,296.05,295.73,296.0,13794.0
2017-07-26 13:10:00,296.08,296.64,296.08,296.31,15256.0,296.08,296.64,296.08,296.31,15256.0
2017-07-26 13:15:00,296.31,296.41,295.75,295.94,14116.0,296.31,296.41,295.75,295.94,14116.0
2017-07-26 13:20:00,295.9,296.8,295.77,296.15,27318.0,295.9,296.8,295.77,296.15,27318.0
2017-07-26 13:25:00,296.33,296.33,295.71,296.14,16886.0,296.33,296.33,295.71,296.14,16886.0
2017-07-26 13:30:00,296.13,296.14,295.29,295.29,16110.0,296.13,296.14,295.29,295.29,16110.0
2017-07-26 13:35:00,295.35,295.9,295.35,295.74,15002.0,295.35,295.9,295.35,295.74,15002.0
2017-07-26 13:40:00,295.73,295.98,295.58,295.74,6754.0,295.73,295.98,295.58,295.74,6754.0
2017-07-26 13:45:00,295.68,296.28,295.64,296.17,14383.0,295.68,296.28,295.64,296.17,14383.0
2017-07-26 13:50:00,296.19,296.28,296.04,296.22,12915.0,296.19,296.28,296.04,296.22,12915.0
2017-07-26 13:55:00,296.27,296.48,295.92,296.42,19704.0,296.27,296.48,295.92,296.42,19704.0
2017-07-26 14:00:00,296.29,296.95,296.11,296.3,29252.0,296.29,296.95,296.11,296.3,29252.0
2017-07-26 14:05:00,296.23,296.29,295.72,295.79,32157.0,296.23,296.29,295.72,295.79,32157.0
2017-07-26 14:10:00,295.84,295.91,294.5,294.56,30955.0,295.84,295.91,294.5,294.56,30955.0
2017-07-26 14:15:00,294.79,295.48,294.66,295.43,25239.0,294.79,295.48,294.66,295.43,25239.0
2017-07-26 14:20:00,295.43,295.52,294.91,295.18,17004.0,295.43,295.52,294.91,295.18,17004.0
2017-07-26 14:25:00,295.16,295.5,295.0,295.14,20473.0,295.16,295.5,295.0,295.14,20473.0
2017-07-26 14:30:00,295.23,295.63,295.05,295.53,18661.0,295.23,295.63,295.05,295.53,18661.0
2017-07-26 14:35:00,295.37,295.47,293.63,294.06,31538.0,295.37,295.47,293.63,294.06,31538.0
2017-07-26 14:40:00,293.92,293.93,293.15,293.56,18626.0,293.92,293.93,293.15,293.56,18626.0
2017-07-26 14:45:00,293.54,294.8,293.31,294.24,62789.0,293.54,294.8,293.31,294.24,62789.0
2017-07-26 14:50:00,294.39,294.8,294.18,294.64,19911.0,294.39,294.8,294.18,294.64,19911.0
2017-07-26 14:55:00,294.65,294.66,294.36,294.47,12605.0,294.65,294.66,294.36,294.47,12605.0
2017-07-26 15:00:00,294.42,295.21,294.34,295.21,19224.0,294.42,295.21,294.34,295.21,19224.0
2017-07-26 15:05:00,295.29,295.48,295.09,295.47,12667.0,295.29,295.48,295.09,295.47,12667.0
2017-07-26 15:10:00,295.47,295.56,295.19,295.31,16746.0,295.47,295.56,295.19,295.31,16746.0
2017-07-26 15:15:00,295.31,295.34,294.59,295.1,26299.0,295.31,295.34,294.59,295.1,26299.0
2017-07-26 15:20:00,295.1,295.96,295.06,295.63,19540.0,295.1,295.96,295.06,295.63,19540.0
2017-07-26 15:25:00,295.62,295.63,295.25,295.4,17410.0,295.62,295.63,295.25,295.4,17410.0
2017-07-26 15:30:00,295.38,295.45,295.12,295.39,36567.0,295.38,295.45,295.12,295.39,36567.0
2017-07-26 15:35:00,295.37,295.77,295.36,295.62,25925.0,295.37,295.77,295.36,295.62,25925.0
2017-07-26 15:40:00,295.6,296.5,295.58,296.5,41468.0,295.6,296.5,295.58,296.5,41468.0
2017-07-26 15:45:00,296.43,296.54,296.19,296.54,51461.0,296.43,296.54,296.19,296.54,51461.0
2017-07-26 15:50:00,296.04,296.5,295.71,296.07,61484.0,296.04,296.5,295.71,296.07,61484.0
2017-07-26 15:55:00,296.08,296.11,295.38,295.7,81594.0,296.08,296.11,295.38,295.7,81594.0
2017-07-27 09:30:00,295.14,296.8,295.06,296.04,111737.0,295.14,296.8,295.06,296.04,111737.0
2017-07-27 09:35:00,295.97,296.02,292.04,292.43,33734.0,295.97,296.02,292.04,292.43,33734.0
2017-07-27 09:40:00,292.32,293.28,291.5,291.99,16966.0,292.32,293.28,291.5,291.99,16966.0
2017-07-27 09:45:00,291.86,292.2,291.24,292.13,29371.0,291.86,292.2,291.24,292.13,29371.0
2017-07-27 09:50:00,292.35,292.91,292.29,292.44,7546.0,292.35,292.91,292.29,292.44,7546.0
2017-07-27 09:55:00,292.24,292.24,290.83,291.68,28077.0,292.24,292.24,290.83,291.68,28077.0
2017-07-27 10:00:00,291.68,292.59,290.67,292.0,39074.0,291.68,292.59,290.67,292.0,39074.0
2017-07-27 10:05:00,292.14,292.35,290.61,290.79,23622.0,292.14,292.35,290.61,290.79,23622.0
2017-07-27 10:10:00,290.54,291.14,290.44,290.97,30943.0,290.54,291.14,290.44,290.97,30943.0
2017-07-27 10:15:00,290.89,290.89,290.18,290.35,14050.0,290.89,290.89,290.18,290.35,14050.0
2017-07-27 10:20:00,290.4,291.25,290.29,290.36,20663.0,290.4,291.25,290.29,290.36,20663.0
2017-07-27 10:25:00,290.53,290.95,290.35,290.49,13740.0,290.53,290.95,290.35,290.49,13740.0
2017-07-27 10:30:00,290.58,290.75,290.37,290.58,8905.0,290.58,290.75,290.37,290.58,8905.0
2017-07-27 10:35:00,290.44,291.8,290.36,291.79,14377.0,290.44,291.8,290.36,291.79,14377.0
2017-07-27 10:40:00,291.85,291.99,291.59,291.69,20170.0,291.85,291.99,291.59,291.69,20170.0
2017-07-27 10:45:00,291.6,291.74,290.86,291.1,14334.0,291.6,291.74,290.86,291.1,14334.0
2017-07-27 10:50:00,291.03,291.63,290.96,291.5,10229.0,291.03,291.63,290.96,291.5,10229.0
2017-07-27 10:55:00,291.46,291.46,290.78,290.81,6952.0,291.46,291.46,290.78,290.81,6952.0
2017-07-27 11:00:00,290.78,290.92,290.6,290.92,17997.0,290.78,290.92,290.6,290.92,17997.0
2017-07-27 11:05:00,290.78,290.81,290.55,290.73,11859.0,290.78,290.81,290.55,290.73,11859.0
2017-07-27 11:10:00,290.78,291.1,290.59,290.59,17577.0,290.78,291.1,290.59,290.59,17577.0
2017-07-27 11:15:00,290.63,291.31,290.58,291.3,12175.0,290.63,291.31,290.58,291.3,12175.0
2017-07-27 11:20:00,291.4,291.47,290.97,291.06,7767.0,291.4,291.47,290.97,291.06,7767.0
2017-07-27 11:25:00,290.98,291.09,290.54,290.64,7739.0,290.98,291.09,290.54,290.64,7739.0
2017-07-27 11:30:00,290.69,290.93,290.6,290.85,7683.0,290.69,290.93,290.6,290.85,7683.0
2017-07-27 11:35:00,290.82,290.85,290.46,290.48,4597.0,290.82,290.85,290.46,290.48,4597.0
2017-07-27 11:40:00,290.52,290.74,290.49,290.64,2700.0,290.52,290.74,290.49,290.64,2700.0
2017-07-27 11:45:00,290.74,291.17,290.67,290.74,6640.0,290.74,291.17,290.67,290.74,6640.0
2017-07-27 11:50:00,290.81,291.05,290.73,290.82,6501.0,290.81,291.05,290.73,290.82,6501.0
2017-07-27 11:55:00,290.67,290.85,290.67,290.79,1800.0,290.67,290.85,290.67,290.79,1800.0
2017-07-27 12:00:00,290.79,290.79,290.62,290.63,4400.0,290.79,290.79,290.62,290.63,4400.0
2017-07-27 12:05:00,290.66,290.95,290.65,290.69,5610.0,290.66,290.95,290.65,290.69,5610.0
2017-07-27 12:10:00,290.8,290.8,290.65,290.75,2064.0,290.8,290.8,290.65,290.75,2064.0
2017-07-27 12:15:00,290.7,290.77,290.51,290.7,11064.0,290.7,290.77,290.51,290.7,11064.0
2017-07-27 12:20:00,290.7,290.72,290.58,290.58,2263.0,290.7,290.72,290.58,290.58,2263.0
2017-07-27 12:25:00,290.58,290.78,290.5,290.78,10485.0,290.58,290.78,290.5,290.78,10485.0
2017-07-27 12:30:00,290.71,290.74,290.35,290.35,3400.0,290.71,290.74,290.35,290.35,3400.0
2017-07-27 12:35:00,290.41,290.56,290.23,290.46,18420.0,290.41,290.56,290.23,290.46,18420.0
2017-07-27 12:40:00,290.4,290.49,290.14,290.16,3600.0,290.4,290.49,290.14,290.16,3600.0
2017-07-27 12:45:00,290.1,290.1,289.67,289.84,18810.0,290.1,290.1,289.67,289.84,18810.0
2017-07-27 12:50:00,289.66,289.66,288.33,288.5,16314.0,289.66,289.66,288.33,288.5,16314.0
2017-07-27 12:55:00,288.49,288.54,287.46,287.58,24595.0,288.49,288.54,287.46,287.58,24595.0
2017-07-27 13:00:00,287.71,287.87,286.39,287.5,28831.0,287.71,287.87,286.39,287.5,28831.0
2017-07-27 13:05:00,287.62,287.8,286.92,287.15,26595.0,287.62,287.8,286.92,287.15,26595.0
2017-07-27 13:10:00,287.2,287.37,286.78,286.89,9029.0,287.2,287.37,286.78,286.89,9029.0
2017-07-27 13:15:00,286.84,287.08,286.57,287.03,9840.0,286.84,287.08,286.57,287.03,9840.0
2017-07-27 13:20:00,287.01,287.08,285.51,285.53,19838.0,287.01,287.08,285.51,285.53,19838.0
2017-07-27 13:25:00,285.62,285.84,285.03,285.78,22218.0,285.62,285.84,285.03,285.78,22218.0
2017-07-27 13:30:00,285.68,285.98,285.45,285.58,17931.0,285.68,285.98,285.45,285.58,17931.0
2017-07-27 13:35:00,285.53,285.97,285.37,285.78,11111.0,285.53,285.97,285.37,285.78,11111.0
2017-07-27 13:40:00,285.62,286.54,285.42,286.35,15945.0,285.62,286.54,285.42,286.35,15945.0
2017-07-27 13:45:00,286.4,287.27,286.28,287.26,10525.0,286.4,287.27,286.28,287.26,10525.0
2017-07-27 13:50:00,287.27,287.61,286.66,286.76,7619.0,287.27,287.61,286.66,286.76,7619.0
2017-07-27 13:55:00,286.96,287.21,286.01,286.42,19712.0,286.96,287.21,286.01,286.42,19712.0
2017-07-27 14:00:00,286.12,286.77,285.7,285.89,9680.0,286.12,286.77,285.7,285.89,9680.0
2017-07-27 14:05:00,286.08,286.87,286.08,286.83,8670.0,286.08,286.87,286.08,286.83,8670.0
2017-07-27 14:10:00,286.69,287.59,286.54,287.2,20110.0,286.69,287.59,286.54,287.2,20110.0
2017-07-27 14:15:00,287.2,288.0,287.1,287.87,12907.0,287.2,288.0,287.1,287.87,12907.0
2017-07-27 14:20:00,288.0,288.0,287.29,287.48,8235.0,288.0,288.0,287.29,287.48,8235.0
2017-07-27 14:25:00,287.34,287.38,286.94,286.94,5640.0,287.34,287.38,286.94,286.94,5640.0
2017-07-27 14:30:00,286.95,287.42,286.8,286.85,9115.0,286.95,287.42,286.8,286.85,9115.0
2017-07-27 14:35:00,286.81,287.17,286.47,286.76,7986.0,286.81,287.17,286.47,286.76,7986.0
2017-07-27 14:40:00,286.58,286.63,285.91,285.93,13660.0,286.58,286.63,285.91,285.93,13660.0
2017-07-27 14:45:00,285.95,286.64,285.95,286.51,15113.0,285.95,286.64,285.95,286.51,15113.0
2017-07-27 14:50:00,286.5,286.69,286.39,286.61,3875.0,286.5,286.69,286.39,286.61,3875.0
2017-07-27 14:55:00,286.67,286.7,286.39,286.42,6203.0,286.67,286.7,286.39,286.42,6203.0
2017-07-27 15:00:00,286.41,286.41,285.99,286.06,11083.0,286.41,286.41,285.99,286.06,11083.0
2017-07-27 15:05:00,286.08,286.32,285.79,286.09,10100.0,286.08,286.32,285.79,286.09,10100.0
2017-07-27 15:10:00,286.19,286.44,286.11,286.28,10668.0,286.19,286.44,286.11,286.28,10668.0
2017-07-27 15:15:00,286.38,286.53,286.01,286.01,10490.0,286.38,286.53,286.01,286.01,10490.0
2017-07-27 15:20:00,286.06,287.11,285.92,286.9,11101.0,286.06,287.11,285.92,286.9,11101.0
2017-07-27 15:25:00,286.88,287.03,286.33,286.33,15717.0,286.88,287.03,286.33,286.33,15717.0
2017-07-27 15:30:00,286.43,287.37,286.42,287.37,14947.0,286.43,287.37,286.42,287.37,14947.0
2017-07-27 15:35:00,287.33,287.57,286.91,287.04,20299.0,287.33,287.57,286.91,287.04,20299.0
2017-07-27 15:40:00,287.01,287.06,286.59,286.93,15337.0,287.01,287.06,286.59,286.93,15337.0
2017-07-27 15:45:00,286.85,287.68,286.77,287.52,20241.0,286.85,287.68,286.77,287.52,20241.0
2017-07-27 15:50:00,287.69,288.12,287.3,288.0,30637.0,287.69,288.12,287.3,288.0,30637.0
2017-07-27 15:55:00,288.06,288.19,287.53,287.9,60761.0,288.06,288.19,287.53,287.9,60761.0
2017-07-28 09:30:00,287.48,288.17,286.9,287.84,31538.0,287.48,288.17,286.9,287.84,31538.0
2017-07-28 09:35:00,288.26,289.31,287.87,287.88,11531.0,288.26,289.31,287.87,287.88,11531.0
2017-07-28 09:40:00,288.14,288.79,287.26,287.27,3756.0,288.14,288.79,287.26,287.27,3756.0
2017-07-28 09:45:00,287.65,287.65,286.0,286.74,8000.0,287.65,287.65,286.0,286.74,8000.0
2017-07-28 09:50:00,286.74,286.92,286.05,286.48,3751.0,286.74,286.92,286.05,286.48,3751.0
2017-07-28 09:55:00,285.93,286.16,285.5,285.68,12050.0,285.93,286.16,285.5,285.68,12050.0
2017-07-28 10:00:00,285.66,285.7,284.8,285.7,17780.0,285.66,285.7,284.8,285.7,17780.0
2017-07-28 10:05:00,285.78,286.12,285.04,285.19,7678.0,285.78,286.12,285.04,285.19,7678.0
2017-07-28 10:10:00,285.33,285.79,285.28,285.34,4461.0,285.33,285.79,285.28,285.34,4461.0
2017-07-28 10:15:00,285.18,285.19,284.24,284.49,20071.0,285.18,285.19,284.24,284.49,20071.0
2017-07-28 10:20:00,284.5,284.64,284.07,284.44,9089.0,284.5,284.64,284.07,284.44,9089.0
2017-07-28 10:25:00,284.5,284.62,283.99,284.21,13267.0,284.5,284.62,283.99,284.21,13267.0
2017-07-28 10:30:00,284.19,285.3,284.19,285.25,5453.0,284.19,285.3,284.19,285.25,5453.0
2017-07-28 10:35:00,285.36,286.09,285.2,285.81,6782.0,285.36,286.09,285.2,285.81,6782.0
2017-07-28 10:40:00,285.51,286.2,285.51,285.75,5891.0,285.51,286.2,285.51,285.75,5891.0
2017-07-28 10:45:00,285.73,285.92,285.18,285.42,2700.0,285.73,285.92,285.18,285.42,2700.0
2017-07-28 10:50:00,285.3,285.41,284.52,285.0,7338.0,285.3,285.41,284.52,285.0,7338.0
2017-07-28 10:55:00,285.0,285.81,285.0,285.59,6411.0,285.0,285.81,285.0,285.59,6411.0
2017-07-28 11:00:00,285.81,286.09,285.7,285.7,4120.0,285.81,286.09,285.7,285.7,4120.0
2017-07-28 11:05:00,285.86,286.44,285.72,286.44,8263.0,285.86,286.44,285.72,286.44,8263.0
2017-07-28 11:10:00,286.25,286.5,285.99,286.32,2490.0,286.25,286.5,285.99,286.32,2490.0
2017-07-28 11:15:00,286.23,286.23,285.76,285.84,5601.0,286.23,286.23,285.76,285.84,5601.0
2017-07-28 11:20:00,285.84,285.88,285.69,285.85,2200.0,285.84,285.88,285.69,285.85,2200.0
2017-07-28 11:25:00,285.82,286.08,285.72,285.72,3809.0,285.82,286.08,285.72,285.72,3809.0
2017-07-28 11:30:00,285.72,286.38,285.72,286.04,4588.0,285.72,286.38,285.72,286.04,4588.0
2017-07-28 11:35:00,286.14,286.35,285.87,286.24,8882.0,286.14,286.35,285.87,286.24,8882.0
2017-07-28 11:40:00,286.28,286.41,286.09,286.09,700.0,286.28,286.41,286.09,286.09,700.0
2017-07-28 11:45:00,286.13,286.61,286.09,286.09,9744.0,286.13,286.61,286.09,286.09,9744.0
2017-07-28 11:50:00,286.05,286.37,286.05,286.26,2129.0,286.05,286.37,286.05,286.26,2129.0
2017-07-28 11:55:00,286.4,286.52,286.04,286.27,8450.0,286.4,286.52,286.04,286.27,8450.0
2017-07-28 12:00:00,286.22,286.56,285.93,286.0,9452.0,286.22,286.56,285.93,286.0,9452.0
2017-07-28 12:05:00,286.14,286.81,286.07,286.68,14120.0,286.14,286.81,286.07,286.68,14120.0
2017-07-28 12:10:00,286.51,287.08,286.45,287.07,8370.0,286.51,287.08,286.45,287.07,8370.0
2017-07-28 12:15:00,286.94,287.36,286.94,287.06,4597.0,286.94,287.36,286.94,287.06,4597.0
2017-07-28 12:20:00,287.06,287.32,287.06,287.2,6966.0,287.06,287.32,287.06,287.2,6966.0
2017-07-28 12:25:00,287.32,287.32,286.87,287.05,5340.0,287.32,287.32,286.87,287.05,5340.0
2017-07-28 12:30:00,287.1,287.51,287.1,287.51,1700.0,287.1,287.51,287.1,287.51,1700.0
2017-07-28 12:35:00,287.58,287.91,287.49,287.51,7655.0,287.58,287.91,287.49,287.51,7655.0
2017-07-28 12:40:00,287.48,287.48,287.31,287.34,790.0,287.48,287.48,287.31,287.34,790.0
2017-07-28 12:45:00,287.52,287.52,287.31,287.32,1200.0,287.52,287.52,287.31,287.32,1200.0
2017-07-28 12:50:00,287.39,287.52,287.02,287.07,2140.0,287.39,287.52,287.02,287.07,2140.0
2017-07-28 12:55:00,287.13,287.39,287.13,287.26,810.0,287.13,287.39,287.13,287.26,810.0
2017-07-28 13:00:00,287.24,287.47,287.24,287.47,1132.0,287.24,287.47,287.24,287.47,1132.0
2017-07-28 13:05:00,287.38,287.5,287.26,287.5,3144.0,287.38,287.5,287.26,287.5,3144.0
2017-07-28 13:10:00,287.51,287.58,287.43,287.54,1540.0,287.51,287.58,287.43,287.54,1540.0
2017-07-28 13:15:00,287.62,287.62,287.0,287.05,3000.0,287.62,287.62,287.0,287.05,3000.0
2017-07-28 13:20:00,286.93,287.01,286.87,286.87,1810.0,286.93,287.01,286.87,286.87,1810.0
2017-07-28 13:25:00,286.83,287.18,286.83,287.01,2777.0,286.83,287.18,286.83,287.01,2777.0
2017-07-28 13:30:00,287.09,287.28,287.09,287.18,2200.0,287.09,287.28,287.09,287.18,2200.0
2017-07-28 13:35:00,287.17,287.17,286.86,286.86,975.0,287.17,287.17,286.86,286.86,975.0
2017-07-28 13:40:00,286.99,287.07,286.99,287.01,800.0,286.99,287.07,286.99,287.01,800.0
2017-07-28 13:45:00,287.13,287.33,287.13,287.33,843.0,287.13,287.33,287.13,287.33,843.0
2017-07-28 13:50:00,287.27,287.33,286.95,287.06,7766.0,287.27,287.33,286.95,287.06,7766.0
2017-07-28 13:55:00,287.06,287.08,286.99,287.07,1621.0,287.06,287.08,286.99,287.07,1621.0
2017-07-28 14:00:00,287.06,287.47,287.06,287.44,3681.0,287.06,287.47,287.06,287.44,3681.0
2017-07-28 14:05:00,287.38,287.53,287.35,287.46,3398.0,287.38,287.53,287.35,287.46,3398.0
2017-07-28 14:10:00,287.5,287.6,287.3,287.3,2949.0,287.5,287.6,287.3,287.3,2949.0
2017-07-28 14:15:00,287.28,287.4,287.25,287.4,1400.0,287.28,287.4,287.25,287.4,1400.0
2017-07-28 14:20:00,287.35,287.48,287.35,287.42,700.0,287.35,287.48,287.35,287.42,700.0
2017-07-28 14:25:00,287.42,287.62,287.42,287.43,5700.0,287.42,287.62,287.42,287.43,5700.0
2017-07-28 14:30:00,287.41,287.55,287.35,287.55,2000.0,287.41,287.55,287.35,287.55,2000.0
2017-07-28 14:35:00,287.57,287.61,287.33,287.36,2900.0,287.57,287.61,287.33,287.36,2900.0
2017-07-28 14:40:00,287.42,287.47,287.16,287.2,10954.0,287.42,287.47,287.16,287.2,10954.0
2017-07-28 14:45:00,287.24,287.24,287.06,287.09,3300.0,287.24,287.24,287.06,287.09,3300.0
2017-07-28 14:50:00,287.04,287.12,286.86,287.04,4359.0,287.04,287.12,286.86,287.04,4359.0
2017-07-28 14:55:00,287.14,287.14,287.01,287.02,3295.0,287.14,287.14,287.01,287.02,3295.0
2017-07-28 15:00:00,287.15,287.2,286.99,287.02,3100.0,287.15,287.2,286.99,287.02,3100.0
2017-07-28 15:05:00,286.97,286.98,286.78,286.91,3800.0,286.97,286.98,286.78,286.91,3800.0
2017-07-28 15:10:00,286.96,287.09,286.87,287.0,4725.0,286.96,287.09,286.87,287.0,4725.0
2017-07-28 15:15:00,286.95,287.07,286.78,286.95,12351.0,286.95,287.07,286.78,286.95,12351.0
2017-07-28 15:20:00,286.96,286.96,286.67,286.85,4949.0,286.96,286.96,286.67,286.85,4949.0
2017-07-28 15:25:00,286.86,286.9,286.69,286.88,14035.0,286.86,286.9,286.69,286.88,14035.0
2017-07-28 15:30:00,286.92,287.05,286.88,286.95,10493.0,286.92,287.05,286.88,286.95,10493.0
2017-07-28 15:35:00,286.96,287.0,286.73,286.76,13398.0,286.96,287.0,286.73,286.76,13398.0
2017-07-28 15:40:00,286.8,287.2,286.8,287.13,10606.0,286.8,287.2,286.8,287.13,10606.0
2017-07-28 15:45:00,287.19,287.5,287.05,287.39,21300.0,287.19,287.5,287.05,287.39,21300.0
2017-07-28 15:50:00,287.42,287.95,287.42,287.83,48728.0,287.42,287.95,287.42,287.83,48728.0
2017-07-28 15:55:00,287.87,287.94,287.28,287.39,55765.0,287.87,287.94,287.28,287.39,55765.0
2017-07-31 09:30:00,287.6,288.16,287.59,288.03,23098.0,287.6,288.16,287.59,288.03,23098.0
2017-07-31 09:35:00,288.19,288.99,288.19,288.57,14338.0,288.19,288.99,288.19,288.57,14338.0
2017-07-31 09:40:00,288.52,288.8,288.35,288.67,6395.0,288.52,288.8,288.35,288.67,6395.0
2017-07-31 09:45:00,288.76,289.74,288.51,289.46,15645.0,288.76,289.74,288.51,289.46,15645.0
2017-07-31 09:50:00,289.69,289.82,289.34,289.79,13375.0,289.69,289.82,289.34,289.79,13375.0
2017-07-31 09:55:00,289.8,290.96,289.51,289.81,22164.0,289.8,290.96,289.51,289.81,22164.0
2017-07-31 10:00:00,289.67,290.15,289.36,290.0,13869.0,289.67,290.15,289.36,290.0,13869.0
2017-07-31 10:05:00,289.74,290.36,289.41,290.26,7200.0,289.74,290.36,289.41,290.26,7200.0
2017-07-31 10:10:00,290.33,290.41,289.64,290.04,7623.0,290.33,290.41,289.64,290.04,7623.0
2017-07-31 10:15:00,289.94,290.15,289.58,289.58,9475.0,289.94,290.15,289.58,289.58,9475.0
2017-07-31 10:20:00,289.82,290.16,289.82,289.93,1505.0,289.82,290.16,289.82,289.93,1505.0
2017-07-31 10:25:00,290.01,290.01,289.63,289.89,2800.0,290.01,290.01,289.63,289.89,2800.0
2017-07-31 10:30:00,289.89,289.89,289.4,289.64,22789.0,289.89,289.89,289.4,289.64,22789.0
2017-07-31 10:35:00,289.59,290.01,289.27,289.51,26395.0,289.59,290.01,289.27,289.51,26395.0
2017-07-31 10:40:00,289.56,290.16,289.52,289.79,14873.0,289.56,290.16,289.52,289.79,14873.0
2017-07-31 10:45:00,289.76,290.25,289.75,290.09,10112.0,289.76,290.25,289.75,290.09,10112.0
2017-07-31 10:50:00,290.0,290.09,289.66,289.9,14015.0,290.0,290.09,289.66,289.9,14015.0
2017-07-31 10:55:00,289.61,290.19,289.46,289.87,14837.0,289.61,290.19,289.46,289.87,14837.0
2017-07-31 11:00:00,289.85,290.1,289.78,289.99,10773.0,289.85,290.1,289.78,289.99,10773.0
2017-07-31 11:05:00,289.92,290.23,289.74,289.9,8840.0,289.92,290.23,289.74,289.9,8840.0
2017-07-31 11:10:00,289.96,290.07,289.87,289.99,11100.0,289.96,290.07,289.87,289.99,11100.0
2017-07-31 11:15:00,289.99,290.03,289.67,290.0,15038.0,289.99,290.03,289.67,290.0,15038.0
2017-07-31 11:20:00,290.0,290.0,289.79,290.0,7600.0,290.0,290.0,289.79,290.0,7600.0
2017-07-31 11:25:00,289.95,290.1,289.81,289.89,5860.0,289.95,290.1,289.81,289.89,5860.0
2017-07-31 11:30:00,289.9,290.38,289.85,289.96,6954.0,289.9,290.38,289.85,289.96,6954.0
2017-07-31 11:35:00,289.95,290.09,289.85,290.02,6450.0,289.95,290.09,289.85,290.02,6450.0
2017-07-31 11:40:00,289.99,290.0,289.53,289.79,4325.0,289.99,290.0,289.53,289.79,4325.0
2017-07-31 11:45:00,289.63,289.72,289.53,289.61,2900.0,289.63,289.72,289.53,289.61,2900.0
2017-07-31 11:50:00,289.54,290.01,289.53,289.93,6402.0,289.54,290.01,289.53,289.93,6402.0
2017-07-31 11:55:00,289.93,289.98,289.65,289.96,5214.0,289.93,289.98,289.65,289.96,5214.0
2017-07-31 12:00:00,289.91,290.25,289.66,290.18,7753.0,289.91,290.25,289.66,290.18,7753.0
2017-07-31 12:05:00,290.1,290.14,289.67,289.7,6345.0,290.1,290.14,289.67,289.7,6345.0
2017-07-31 12:10:00,289.79,289.94,289.71,289.8,5000.0,289.79,289.94,289.71,289.8,5000.0
2017-07-31 12:15:00,289.81,290.09,289.72,290.09,7625.0,289.81,290.09,289.72,290.09,7625.0
2017-07-31 12:20:00,290.05,290.21,289.86,290.2,2041.0,290.05,290.21,289.86,290.2,2041.0
2017-07-31 12:25:00,290.14,290.39,290.14,290.37,6873.0,290.14,290.39,290.14,290.37,6873.0
2017-07-31 12:30:00,290.42,290.5,290.22,290.32,4200.0,290.42,290.5,290.22,290.32,4200.0
2017-07-31 12:35:00,290.44,290.51,290.33,290.51,3661.0,290.44,290.51,290.33,290.51,3661.0
2017-07-31 12:40:00,290.53,290.53,290.3,290.45,6750.0,290.53,290.53,290.3,290.45,6750.0
2017-07-31 12:45:00,290.44,290.52,290.11,290.2,6000.0,290.44,290.52,290.11,290.2,6000.0
2017-07-31 12:50:00,290.2,290.31,289.96,290.07,5458.0,290.2,290.31,289.96,290.07,5458.0
2017-07-31 12:55:00,290.15,290.17,289.93,289.98,4916.0,290.15,290.17,289.93,289.98,4916.0
2017-07-31 13:00:00,289.84,289.97,289.72,289.86,5600.0,289.84,289.97,289.72,289.86,5600.0
2017-07-31 13:05:00,289.88,289.91,289.76,289.85,3921.0,289.88,289.91,289.76,289.85,3921.0
2017-07-31 13:10:00,289.86,289.9,289.68,289.78,6926.0,289.86,289.9,289.68,289.78,6926.0
2017-07-31 13:15:00,289.8,289.94,289.7,289.8,5215.0,289.8,289.94,289.7,289.8,5215.0
2017-07-31 13:20:00,289.9,290.15,289.73,289.98,11496.0,289.9,290.15,289.73,289.98,11496.0
2017-07-31 13:25:00,289.99,290.02,289.88,289.96,1100.0,289.99,290.02,289.88,289.96,1100.0
2017-07-31 13:30:00,290.02,290.23,289.79,289.9,18017.0,290.02,290.23,289.79,289.9,18017.0
2017-07-31 13:35:00,289.9,290.03,289.8,289.9,10633.0,289.9,290.03,289.8,289.9,10633.0
2017-07-31 13:40:00,289.9,290.02,289.79,289.89,9820.0,289.9,290.02,289.79,289.89,9820.0
2017-07-31 13:45:00,289.8,290.07,289.8,289.89,10350.0,289.8,290.07,289.8,289.89,10350.0
2017-07-31 13:50:00,289.89,290.19,289.89,290.0,7118.0,289.89,290.19,289.89,290.0,7118.0
2017-07-31 13:55:00,289.95,290.14,289.91,290.14,5344.0,289.95,290.14,289.91,290.14,5344.0
2017-07-31 14:00:00,290.08,290.12,289.94,290.12,5700.0,290.08,290.12,289.94,290.12,5700.0
2017-07-31 14:05:00,290.12,290.24,289.95,290.01,5321.0,290.12,290.24,289.95,290.01,5321.0
2017-07-31 14:10:00,289.96,290.12,289.96,290.11,2000.0,289.96,290.12,289.96,290.11,2000.0
2017-07-31 14:15:00,290.06,290.12,289.94,290.02,4214.0,290.06,290.12,289.94,290.02,4214.0
2017-07-31 14:20:00,290.09,290.17,290.0,290.04,2032.0,290.09,290.17,290.0,290.04,2032.0
2017-07-31 14:25:00,290.1,290.2,290.01,290.07,3600.0,290.1,290.2,290.01,290.07,3600.0
2017-07-31 14:30:00,290.12,290.2,290.12,290.2,3424.0,290.12,290.2,290.12,290.2,3424.0
2017-07-31 14:35:00,290.15,290.24,289.88,289.9,11581.0,290.15,290.24,289.88,289.9,11581.0
2017-07-31 14:40:00,289.98,290.04,289.92,289.97,12221.0,289.98,290.04,289.92,289.97,12221.0
2017-07-31 14:45:00,290.0,290.05,289.92,290.0,16859.0,290.0,290.05,289.92,290.0,16859.0
2017-07-31 14:50:00,289.97,290.05,289.86,289.92,17638.0,289.97,290.05,289.86,289.92,17638.0
2017-07-31 14:55:00,289.92,289.98,289.77,289.84,18380.0,289.92,289.98,289.77,289.84,18380.0
2017-07-31 15:00:00,289.79,289.84,289.64,289.64,11071.0,289.79,289.84,289.64,289.64,11071.0
2017-07-31 15:05:00,289.7,289.9,289.54,289.72,9327.0,289.7,289.9,289.54,289.72,9327.0
2017-07-31 15:10:00,289.8,290.06,289.78,290.06,5500.0,289.8,290.06,289.78,290.06,5500.0
2017-07-31 15:15:00,290.09,290.21,289.91,290.0,10647.0,290.09,290.21,289.91,290.0,10647.0
2017-07-31 15:20:00,289.94,290.01,289.82,289.89,6185.0,289.94,290.01,289.82,289.89,6185.0
2017-07-31 15:25:00,289.83,289.88,289.68,289.72,8101.0,289.83,289.88,289.68,289.72,8101.0
2017-07-31 15:30:00,289.75,289.94,289.7,289.94,11530.0,289.75,289.94,289.7,289.94,11530.0
2017-07-31 15:35:00,289.83,290.09,289.82,290.05,17928.0,289.83,290.09,289.82,290.05,17928.0
2017-07-31 15:40:00,290.05,290.18,289.99,290.18,12336.0,290.05,290.18,289.99,290.18,12336.0
2017-07-31 15:45:00,290.1,290.13,289.97,290.09,17004.0,290.1,290.13,289.97,290.09,17004.0
2017-07-31 15:50:00,290.09,290.09,289.3,289.4,80306.0,290.09,290.09,289.3,289.4,80306.0
2017-07-31 15:55:00,289.44,289.9,289.28,289.74,83390.0,289.44,289.9,289.28,289.74,83390.0
2017-08-01 09:30:00,290.8,290.82,289.75,289.99,29902.0,290.8,290.82,289.75,289.99,29902.0
2017-08-01 09:35:00,289.72,290.54,289.65,290.5,31870.0,289.72,290.54,289.65,290.5,31870.0
2017-08-01 09:40:00,290.31,290.32,289.55,289.93,13903.0,290.31,290.32,289.55,289.93,13903.0
2017-08-01 09:45:00,290.09,290.39,289.7,290.01,21003.0,290.09,290.39,289.7,290.01,21003.0
2017-08-01 09:50:00,289.96,290.21,289.79,289.88,16493.0,289.96,290.21,289.79,289.88,16493.0
2017-08-01 09:55:00,290.0,290.31,289.91,290.1,16799.0,290.0,290.31,289.91,290.1,16799.0
2017-08-01 10:00:00,290.11,290.64,290.03,290.56,10370.0,290.11,290.64,290.03,290.56,10370.0
2017-08-01 10:05:00,290.6,290.8,290.48,290.59,12208.0,290.6,290.8,290.48,290.59,12208.0
2017-08-01 10:10:00,290.71,291.23,290.6,290.72,9965.0,290.71,291.23,290.6,290.72,9965.0
2017-08-01 10:15:00,290.61,290.63,290.29,290.4,6985.0,290.61,290.63,290.29,290.4,6985.0
2017-08-01 10:20:00,290.41,290.42,289.57,289.84,26302.0,290.41,290.42,289.57,289.84,26302.0
2017-08-01 10:25:00,289.87,290.26,289.82,290.0,31044.0,289.87,290.26,289.82,290.0,31044.0
2017-08-01 10:30:00,290.04,290.21,289.71,289.9,19231.0,290.04,290.21,289.71,289.9,19231.0
2017-08-01 10:35:00,289.99,290.55,289.99,290.47,6863.0,289.99,290.55,289.99,290.47,6863.0
2017-08-01 10:40:00,290.46,290.67,290.08,290.09,6058.0,290.46,290.67,290.08,290.09,6058.0
2017-08-01 10:45:00,290.07,290.58,289.81,290.58,15806.0,290.07,290.58,289.81,290.58,15806.0
2017-08-01 10:50:00,290.73,291.1,290.48,290.94,7756.0,290.73,291.1,290.48,290.94,7756.0
2017-08-01 10:55:00,291.14,291.15,290.81,291.08,4522.0,291.14,291.15,290.81,291.08,4522.0
2017-08-01 11:00:00,291.03,291.24,290.61,290.77,6878.0,291.03,291.24,290.61,290.77,6878.0
2017-08-01 11:05:00,290.58,290.75,289.83,290.08,5797.0,290.58,290.75,289.83,290.08,5797.0
2017-08-01 11:10:00,290.17,290.3,290.03,290.16,8348.0,290.17,290.3,290.03,290.16,8348.0
2017-08-01 11:15:00,290.16,290.46,289.8,290.46,15085.0,290.16,290.46,289.8,290.46,15085.0
2017-08-01 11:20:00,290.46,290.76,290.46,290.76,9824.0,290.46,290.76,290.46,290.76,9824.0
2017-08-01 11:25:00,290.8,291.1,290.63,290.65,8756.0,290.8,291.1,290.63,290.65,8756.0
2017-08-01 11:30:00,290.7,290.98,290.46,290.74,24090.0,290.7,290.98,290.46,290.74,24090.0
2017-08-01 11:35:00,290.76,290.8,290.58,290.67,5468.0,290.76,290.8,290.58,290.67,5468.0
2017-08-01 11:40:00,290.67,290.67,290.3,290.43,14535.0,290.67,290.67,290.3,290.43,14535.0
2017-08-01 11:45:00,290.41,290.74,290.35,290.69,4110.0,290.41,290.74,290.35,290.69,4110.0
2017-08-01 11:50:00,290.66,290.85,290.51,290.58,3200.0,290.66,290.85,290.51,290.58,3200.0
2017-08-01 11:55:00,290.58,290.74,290.2,290.48,15347.0,290.58,290.74,290.2,290.48,15347.0
2017-08-01 12:00:00,290.47,290.47,290.07,290.12,6400.0,290.47,290.47,290.07,290.12,6400.0
2017-08-01 12:05:00,290.12,290.22,290.03,290.12,4381.0,290.12,290.22,290.03,290.12,4381.0
2017-08-01 12:10:00,290.13,290.44,290.06,290.41,8032.0,290.13,290.44,290.06,290.41,8032.0
2017-08-01 12:15:00,290.43,290.59,290.31,290.44,5881.0,290.43,290.59,290.31,290.44,5881.0
2017-08-01 12:20:00,290.42,290.57,290.37,290.42,4918.0,290.42,290.57,290.37,290.42,4918.0
2017-08-01 12:25:00,290.42,290.65,290.4,290.55,9762.0,290.42,290.65,290.4,290.55,9762.0
2017-08-01 12:30:00,290.57,290.69,290.4,290.52,9400.0,290.57,290.69,290.4,290.52,9400.0
2017-08-01 12:35:00,290.53,290.58,290.36,290.43,8503.0,290.53,290.58,290.36,290.43,8503.0
2017-08-01 12:40:00,290.42,290.48,290.14,290.14,7041.0,290.42,290.48,290.14,290.14,7041.0
2017-08-01 12:45:00,290.24,290.45,290.16,290.21,10038.0,290.24,290.45,290.16,290.21,10038.0
2017-08-01 12:50:00,290.2,290.55,290.13,290.55,7499.0,290.2,290.55,290.13,290.55,7499.0
2017-08-01 12:55:00,290.52,290.71,290.52,290.7,4600.0,290.52,290.71,290.52,290.7,4600.0
2017-08-01 13:00:00,290.67,290.67,290.41,290.64,2300.0,290.67,290.67,290.41,290.64,2300.0
2017-08-01 13:05:00,290.56,290.57,290.12,290.12,6200.0,290.56,290.57,290.12,290.12,6200.0
2017-08-01 13:10:00,290.03,290.32,290.03,290.2,5108.0,290.03,290.32,290.03,290.2,5108.0
2017-08-01 13:15:00,290.35,290.54,290.35,290.46,1900.0,290.35,290.54,290.35,290.46,1900.0
2017-08-01 13:20:00,290.34,290.81,290.34,290.63,3106.0,290.34,290.81,290.34,290.63,3106.0
2017-08-01 13:25:00,290.59,290.68,290.19,290.53,4610.0,290.59,290.68,290.19,290.53,4610.0
2017-08-01 13:30:00,290.6,290.71,290.49,290.49,2480.0,290.6,290.71,290.49,290.49,2480.0
2017-08-01 13:35:00,290.42,290.52,290.34,290.39,3902.0,290.42,290.52,290.34,290.39,3902.0
2017-08-01 13:40:00,290.24,290.58,290.24,290.56,3300.0,290.24,290.58,290.24,290.56,3300.0
2017-08-01 13:45:00,290.58,290.73,290.48,290.73,3731.0,290.58,290.73,290.48,290.73,3731.0
2017-08-01 13:50:00,290.71,290.86,290.49,290.77,10389.0,290.71,290.86,290.49,290.77,10389.0
2017-08-01 13:55:00,290.77,291.04,290.69,291.02,3260.0,290.77,291.04,290.69,291.02,3260.0
2017-08-01 14:00:00,291.14,291.66,291.12,291.37,8965.0,291.14,291.66,291.12,291.37,8965.0
2017-08-01 14:05:00,291.41,291.75,291.36,291.75,8170.0,291.41,291.75,291.36,291.75,8170.0
2017-08-01 14:10:00,291.68,291.86,291.45,291.54,5917.0,291.68,291.86,291.45,291.54,5917.0
2017-08-01 14:15:00,291.55,291.56,291.41,291.42,4620.0,291.55,291.56,291.41,291.42,4620.0
2017-08-01 14:20:00,291.44,291.44,291.14,291.21,1610.0,291.44,291.44,291.14,291.21,1610.0
2017-08-01 14:25:00,291.13,291.38,291.13,291.13,3917.0,291.13,291.38,291.13,291.13,3917.0
2017-08-01 14:30:00,291.16,291.78,291.16,291.78,3989.0,291.16,291.78,291.16,291.78,3989.0
2017-08-01 14:35:00,291.65,291.65,291.05,291.05,5767.0,291.65,291.65,291.05,291.05,5767.0
2017-08-01 14:40:00,291.06,291.29,290.74,290.87,6310.0,291.06,291.29,290.74,290.87,6310.0
2017-08-01 14:45:00,290.88,291.16,290.88,291.08,9793.0,290.88,291.16,290.88,291.08,9793.0
2017-08-01 14:50:00,290.95,291.06,290.95,290.95,1900.0,290.95,291.06,290.95,290.95,1900.0
2017-08-01 14:55:00,291.08,291.14,290.99,291.01,5440.0,291.08,291.14,290.99,291.01,5440.0
2017-08-01 15:00:00,290.94,290.94,290.78,290.8,4000.0,290.94,290.94,290.78,290.8,4000.0
2017-08-01 15:05:00,290.85,291.2,290.78,291.2,12897.0,290.85,291.2,290.78,291.2,12897.0
2017-08-01 15:10:00,291.33,291.55,291.33,291.55,2768.0,291.33,291.55,291.33,291.55,2768.0
2017-08-01 15:15:00,291.47,291.5,291.2,291.2,7316.0,291.47,291.5,291.2,291.2,7316.0
2017-08-01 15:20:00,291.16,291.45,291.16,291.39,9768.0,291.16,291.45,291.16,291.39,9768.0
2017-08-01 15:25:00,291.41,291.54,291.41,291.53,8000.0,291.41,291.54,291.41,291.53,8000.0
2017-08-01 15:30:00,291.53,291.7,291.45,291.58,19015.0,291.53,291.7,291.45,291.58,19015.0
2017-08-01 15:35:00,291.54,291.8,291.54,291.76,10308.0,291.54,291.8,291.54,291.76,10308.0
2017-08-01 15:40:00,291.74,291.79,291.55,291.57,15013.0,291.74,291.79,291.55,291.57,15013.0
2017-08-01 15:45:00,291.59,291.78,291.51,291.55,29000.0,291.59,291.78,291.51,291.55,29000.0
2017-08-01 15:50:00,291.51,291.51,290.64,291.06,38567.0,291.51,291.51,290.64,291.06,38567.0
2017-08-01 15:55:00,291.02,291.29,290.97,291.16,58526.0,291.02,291.29,290.97,291.16,58526.0
2017-08-02 09:30:00,290.15,291.29,288.23,291.19,30925.0,290.15,291.29,288.23,291.19,30925.0
2017-08-02 09:35:00,291.48,291.62,290.6,290.99,11876.0,291.48,291.62,290.6,290.99,11876.0
2017-08-02 09:40:00,291.1,291.39,290.57,291.0,9185.0,291.1,291.39,290.57,291.0,9185.0
2017-08-02 09:45:00,290.94,291.37,290.7,290.98,9358.0,290.94,291.37,290.7,290.98,9358.0
2017-08-02 09:50:00,290.97,291.22,290.84,290.99,8480.0,290.97,291.22,290.84,290.99,8480.0
2017-08-02 09:55:00,291.0,291.22,290.72,290.95,18719.0,291.0,291.22,290.72,290.95,18719.0
2017-08-02 10:00:00,291.08,291.27,290.81,291.0,12898.0,291.08,291.27,290.81,291.0,12898.0
2017-08-02 10:05:00,291.0,291.27,290.8,290.96,14701.0,291.0,291.27,290.8,290.96,14701.0
2017-08-02 10:10:00,290.97,291.18,290.57,290.79,28489.0,290.97,291.18,290.57,290.79,28489.0
2017-08-02 10:15:00,290.68,290.93,289.61,289.61,14959.0,290.68,290.93,289.61,289.61,14959.0
2017-08-02 10:20:00,289.6,290.34,289.22,289.69,12600.0,289.6,290.34,289.22,289.69,12600.0
2017-08-02 10:25:00,289.63,289.63,288.81,289.47,10778.0,289.63,289.63,288.81,289.47,10778.0
2017-08-02 10:30:00,289.22,289.96,289.19,289.62,11248.0,289.22,289.96,289.19,289.62,11248.0
2017-08-02 10:35:00,289.52,289.62,288.85,289.09,37018.0,289.52,289.62,288.85,289.09,37018.0
2017-08-02 10:40:00,289.14,289.75,288.76,288.81,44150.0,289.14,289.75,288.76,288.81,44150.0
2017-08-02 10:45:00,288.75,289.31,288.51,289.29,21334.0,288.75,289.31,288.51,289.29,21334.0
2017-08-02 10:50:00,289.1,289.44,289.06,289.35,12553.0,289.1,289.44,289.06,289.35,12553.0
2017-08-02 10:55:00,289.39,289.42,288.68,289.08,8180.0,289.39,289.42,288.68,289.08,8180.0
2017-08-02 11:00:00,289.0,289.28,288.22,288.94,5579.0,289.0,289.28,288.22,288.94,5579.0
2017-08-02 11:05:00,288.92,288.92,288.78,288.81,1725.0,288.92,288.92,288.78,288.81,1725.0
2017-08-02 11:10:00,288.79,289.44,288.65,289.16,17900.0,288.79,289.44,288.65,289.16,17900.0
2017-08-02 11:15:00,289.34,289.49,288.94,289.06,7706.0,289.34,289.49,288.94,289.06,7706.0
2017-08-02 11:20:00,289.05,289.07,288.77,289.07,7737.0,289.05,289.07,288.77,289.07,7737.0
2017-08-02 11:25:00,289.08,289.26,288.8,288.99,22152.0,289.08,289.26,288.8,288.99,22152.0
2017-08-02 11:30:00,288.88,289.01,288.37,288.51,30078.0,288.88,289.01,288.37,288.51,30078.0
2017-08-02 11:35:00,288.51,288.51,287.76,288.06,24107.0,288.51,288.51,287.76,288.06,24107.0
2017-08-02 11:40:00,288.14,288.14,287.79,288.05,6761.0,288.14,288.14,287.79,288.05,6761.0
2017-08-02 11:45:00,288.05,288.11,287.81,287.86,10391.0,288.05,288.11,287.81,287.86,10391.0
2017-08-02 11:50:00,287.94,288.51,287.84,288.51,8825.0,287.94,288.51,287.84,288.51,8825.0
2017-08-02 11:55:00,288.08,288.37,287.92,287.96,6830.0,288.08,288.37,287.92,287.96,6830.0
2017-08-02 12:00:00,287.96,288.13,287.81,288.01,8308.0,287.96,288.13,287.81,288.01,8308.0
2017-08-02 12:05:00,288.14,288.68,288.05,288.43,5100.0,288.14,288.68,288.05,288.43,5100.0
2017-08-02 12:10:00,288.23,288.37,287.96,288.11,9068.0,288.23,288.37,287.96,288.11,9068.0
2017-08-02 12:15:00,288.03,288.17,288.0,288.01,6685.0,288.03,288.17,288.0,288.01,6685.0
2017-08-02 12:20:00,288.02,288.23,287.92,288.11,7788.0,288.02,288.23,287.92,288.11,7788.0
2017-08-02 12:25:00,288.08,288.4,288.02,288.02,2450.0,288.08,288.4,288.02,288.02,2450.0
2017-08-02 12:30:00,288.09,288.25,287.97,288.11,9953.0,288.09,288.25,287.97,288.11,9953.0
2017-08-02 12:35:00,288.09,288.21,287.95,288.01,6631.0,288.09,288.21,287.95,288.01,6631.0
2017-08-02 12:40:00,288.0,288.0,287.17,287.31,11390.0,288.0,288.0,287.17,287.31,11390.0
2017-08-02 12:45:00,287.45,287.85,287.31,287.74,4500.0,287.45,287.85,287.31,287.74,4500.0
2017-08-02 12:50:00,287.78,287.79,287.42,287.42,1648.0,287.78,287.79,287.42,287.42,1648.0
2017-08-02 12:55:00,287.29,287.52,287.29,287.33,6045.0,287.29,287.52,287.29,287.33,6045.0
2017-08-02 13:00:00,287.29,287.38,287.19,287.35,9418.0,287.29,287.38,287.19,287.35,9418.0
2017-08-02 13:05:00,287.35,287.43,287.21,287.22,10107.0,287.35,287.43,287.21,287.22,10107.0
2017-08-02 13:10:00,287.2,287.51,287.2,287.51,5007.0,287.2,287.51,287.2,287.51,5007.0
2017-08-02 13:15:00,287.61,287.91,287.61,287.81,2550.0,287.61,287.91,287.61,287.81,2550.0
2017-08-02 13:20:00,287.69,287.76,287.32,287.76,1675.0,287.69,287.76,287.32,287.76,1675.0
2017-08-02 13:25:00,287.78,288.0,287.4,287.88,3300.0,287.78,288.0,287.4,287.88,3300.0
2017-08-02 13:30:00,287.84,288.06,287.65,287.96,17993.0,287.84,288.06,287.65,287.96,17993.0
2017-08-02 13:35:00,287.91,288.37,287.87,288.25,11706.0,287.91,288.37,287.87,288.25,11706.0
2017-08-02 13:40:00,288.35,288.68,288.35,288.68,3430.0,288.35,288.68,288.35,288.68,3430.0
2017-08-02 13:45:00,288.74,289.09,288.71,289.0,7569.0,288.74,289.09,288.71,289.0,7569.0
2017-08-02 13:50:00,289.09,289.17,288.99,288.99,1500.0,289.09,289.17,288.99,288.99,1500.0
2017-08-02 13:55:00,289.07,289.33,289.07,289.15,5016.0,289.07,289.33,289.07,289.15,5016.0
2017-08-02 14:00:00,289.11,289.37,289.03,289.28,5079.0,289.11,289.37,289.03,289.28,5079.0
2017-08-02 14:05:00,289.43,289.46,289.03,289.06,4500.0,289.43,289.46,289.03,289.06,4500.0
2017-08-02 14:10:00,289.13,289.24,289.05,289.16,1200.0,289.13,289.24,289.05,289.16,1200.0
2017-08-02 14:15:00,289.2,289.51,289.06,289.41,5703.0,289.2,289.51,289.06,289.41,5703.0
2017-08-02 14:20:00,289.42,289.6,289.42,289.43,1794.0,289.42,289.6,289.42,289.43,1794.0
2017-08-02 14:25:00,289.43,289.5,289.28,289.33,6300.0,289.43,289.5,289.28,289.33,6300.0
2017-08-02 14:30:00,289.17,290.02,289.17,289.65,6669.0,289.17,290.02,289.17,289.65,6669.0
2017-08-02 14:35:00,289.69,289.7,289.29,289.64,5236.0,289.69,289.7,289.29,289.64,5236.0
2017-08-02 14:40:00,289.7,289.71,289.46,289.46,3100.0,289.7,289.71,289.46,289.46,3100.0
2017-08-02 14:45:00,289.38,289.71,289.38,289.6,4321.0,289.38,289.71,289.38,289.6,4321.0
2017-08-02 14:50:00,289.7,289.9,289.57,289.58,5312.0,289.7,289.9,289.57,289.58,5312.0
2017-08-02 14:55:00,289.48,289.81,289.44,289.54,14932.0,289.48,289.81,289.44,289.54,14932.0
2017-08-02 15:00:00,289.61,289.68,289.32,289.36,9020.0,289.61,289.68,289.32,289.36,9020.0
2017-08-02 15:05:00,289.25,289.35,289.03,289.03,5299.0,289.25,289.35,289.03,289.03,5299.0
2017-08-02 15:10:00,289.04,289.29,289.03,289.11,3244.0,289.04,289.29,289.03,289.11,3244.0
2017-08-02 15:15:00,289.07,289.23,289.03,289.08,7023.0,289.07,289.23,289.03,289.08,7023.0
2017-08-02 15:20:00,289.06,289.06,288.93,288.97,4392.0,289.06,289.06,288.93,288.97,4392.0
2017-08-02 15:25:00,288.97,288.97,288.53,288.76,10241.0,288.97,288.97,288.53,288.76,10241.0
2017-08-02 15:30:00,288.76,288.76,288.17,288.24,7789.0,288.76,288.76,288.17,288.24,7789.0
2017-08-02 15:35:00,288.31,288.34,287.92,287.96,11634.0,288.31,288.34,287.92,287.96,11634.0
2017-08-02 15:40:00,288.02,288.06,287.85,288.02,10713.0,288.02,288.06,287.85,288.02,10713.0
2017-08-02 15:45:00,288.06,288.11,287.91,287.91,13649.0,288.06,288.11,287.91,287.91,13649.0
2017-08-02 15:50:00,288.02,288.11,287.91,288.06,46538.0,288.02,288.11,287.91,288.06,46538.0
2017-08-02 15:55:00,288.03,288.03,287.89,287.97,51553.0,288.03,288.03,287.89,287.97,51553.0
2017-08-03 09:30:00,288.85,289.01,287.3,288.67,16143.0,288.85,289.01,287.3,288.67,16143.0
2017-08-03 09:35:00,288.23,288.56,287.45,288.56,4200.0,288.23,288.56,287.45,288.56,4200.0
2017-08-03 09:40:00,288.29,288.9,288.26,288.35,5611.0,288.29,288.9,288.26,288.35,5611.0
2017-08-03 09:45:00,288.01,288.22,287.49,287.9,5568.0,288.01,288.22,287.49,287.9,5568.0
2017-08-03 09:50:00,287.61,287.7,286.4,286.67,6602.0,287.61,287.7,286.4,286.67,6602.0
2017-08-03 09:55:00,286.55,286.55,285.86,285.88,4954.0,286.55,286.55,285.86,285.88,4954.0
2017-08-03 10:00:00,286.0,286.68,285.73,286.02,7678.0,286.0,286.68,285.73,286.02,7678.0
2017-08-03 10:05:00,286.04,286.36,285.75,286.08,13632.0,286.04,286.36,285.75,286.08,13632.0
2017-08-03 10:10:00,286.31,286.61,286.18,286.4,6187.0,286.31,286.61,286.18,286.4,6187.0
2017-08-03 10:15:00,286.57,287.16,286.36,286.66,4500.0,286.57,287.16,286.36,286.66,4500.0
2017-08-03 10:20:00,286.83,287.05,286.7,287.05,2400.0,286.83,287.05,286.7,287.05,2400.0
2017-08-03 10:25:00,286.86,287.09,286.68,287.05,4821.0,286.86,287.09,286.68,287.05,4821.0
2017-08-03 10:30:00,287.11,287.12,286.68,286.8,4800.0,287.11,287.12,286.68,286.8,4800.0
2017-08-03 10:35:00,286.89,287.32,286.74,287.32,3399.0,286.89,287.32,286.74,287.32,3399.0
2017-08-03 10:40:00,287.33,287.54,286.69,287.19,3900.0,287.33,287.54,286.69,287.19,3900.0
2017-08-03 10:45:00,287.47,287.47,286.84,287.01,3100.0,287.47,287.47,286.84,287.01,3100.0
2017-08-03 10:50:00,287.07,287.18,286.64,286.64,6018.0,287.07,287.18,286.64,286.64,6018.0
2017-08-03 10:55:00,286.8,286.98,286.64,286.8,4180.0,286.8,286.98,286.64,286.8,4180.0
2017-08-03 11:00:00,286.67,286.78,286.12,286.25,3200.0,286.67,286.78,286.12,286.25,3200.0
2017-08-03 11:05:00,286.38,286.77,286.2,286.77,7909.0,286.38,286.77,286.2,286.77,7909.0
2017-08-03 11:10:00,286.76,287.01,286.37,286.45,13681.0,286.76,287.01,286.37,286.45,13681.0
2017-08-03 11:15:00,286.45,286.84,286.39,286.5,5200.0,286.45,286.84,286.39,286.5,5200.0
2017-08-03 11:20:00,286.62,286.88,286.12,286.88,15620.0,286.62,286.88,286.12,286.88,15620.0
2017-08-03 11:25:00,286.97,287.1,286.31,286.31,18819.0,286.97,287.1,286.31,286.31,18819.0
2017-08-03 11:30:00,286.46,286.64,285.7,285.71,9202.0,286.46,286.64,285.7,285.71,9202.0
2017-08-03 11:35:00,285.71,285.93,285.71,285.8,4836.0,285.71,285.93,285.71,285.8,4836.0
2017-08-03 11:40:00,285.72,285.78,285.2,285.33,11345.0,285.72,285.78,285.2,285.33,11345.0
2017-08-03 11:45:00,285.39,285.6,285.0,285.15,5519.0,285.39,285.6,285.0,285.15,5519.0
2017-08-03 11:50:00,285.28,285.96,285.12,285.9,5607.0,285.28,285.96,285.12,285.9,5607.0
2017-08-03 11:55:00,286.04,286.05,285.78,286.04,7478.0,286.04,286.05,285.78,286.04,7478.0
2017-08-03 12:00:00,285.88,286.08,285.79,285.86,2900.0,285.88,286.08,285.79,285.86,2900.0
2017-08-03 12:05:00,285.95,285.95,285.86,285.86,900.0,285.95,285.95,285.86,285.86,900.0
2017-08-03 12:10:00,285.96,286.27,285.96,286.18,3000.0,285.96,286.27,285.96,286.18,3000.0
2017-08-03 12:15:00,286.2,286.61,286.15,286.25,3748.0,286.2,286.61,286.15,286.25,3748.0
2017-08-03 12:20:00,286.36,286.4,286.23,286.35,900.0,286.36,286.4,286.23,286.35,900.0
2017-08-03 12:25:00,286.4,286.65,286.4,286.54,1939.0,286.4,286.65,286.4,286.54,1939.0
2017-08-03 12:30:00,286.36,286.7,286.36,286.7,2700.0,286.36,286.7,286.36,286.7,2700.0
2017-08-03 12:35:00,286.59,286.67,286.29,286.49,2874.0,286.59,286.67,286.29,286.49,2874.0
2017-08-03 12:40:00,286.45,286.58,286.28,286.37,3900.0,286.45,286.58,286.28,286.37,3900.0
2017-08-03 12:45:00,286.27,286.44,285.79,286.23,4778.0,286.27,286.44,285.79,286.23,4778.0
2017-08-03 12:50:00,286.24,286.5,286.17,286.4,2800.0,286.24,286.5,286.17,286.4,2800.0
2017-08-03 12:55:00,286.52,286.52,286.23,286.27,3009.0,286.52,286.52,286.23,286.27,3009.0
2017-08-03 13:00:00,286.37,286.5,286.32,286.5,2134.0,286.37,286.5,286.32,286.5,2134.0
2017-08-03 13:05:00,286.36,286.36,286.18,286.23,1730.0,286.36,286.36,286.18,286.23,1730.0
2017-08-03 13:10:00,286.29,286.3,285.87,285.99,800.0,286.29,286.3,285.87,285.99,800.0
2017-08-03 13:15:00,285.99,285.99,285.94,285.96,500.0,285.99,285.99,285.94,285.96,500.0
2017-08-03 13:20:00,285.95,286.27,285.88,286.21,3200.0,285.95,286.27,285.88,286.21,3200.0
2017-08-03 13:25:00,285.93,286.44,285.93,286.4,3400.0,285.93,286.44,285.93,286.4,3400.0
2017-08-03 13:30:00,286.44,286.6,286.21,286.44,6900.0,286.44,286.6,286.21,286.44,6900.0
2017-08-03 13:35:00,286.48,286.61,286.41,286.6,3439.0,286.48,286.61,286.41,286.6,3439.0
2017-08-03 13:40:00,286.48,287.19,286.48,287.13,18438.0,286.48,287.19,286.48,287.13,18438.0
2017-08-03 13:45:00,287.12,287.6,287.09,287.33,5000.0,287.12,287.6,287.09,287.33,5000.0
2017-08-03 13:50:00,287.34,287.59,287.26,287.53,3950.0,287.34,287.59,287.26,287.53,3950.0
2017-08-03 13:55:00,287.52,287.76,287.52,287.57,4000.0,287.52,287.76,287.52,287.57,4000.0
2017-08-03 14:00:00,287.59,287.95,287.59,287.75,5353.0,287.59,287.95,287.59,287.75,5353.0
2017-08-03 14:05:00,287.67,287.94,287.66,287.83,9508.0,287.67,287.94,287.66,287.83,9508.0
2017-08-03 14:10:00,287.83,287.98,287.7,287.77,6652.0,287.83,287.98,287.7,287.77,6652.0
2017-08-03 14:15:00,287.72,287.72,287.42,287.44,2711.0,287.72,287.72,287.42,287.44,2711.0
2017-08-03 14:20:00,287.48,287.98,287.47,287.92,4369.0,287.48,287.98,287.47,287.92,4369.0
2017-08-03 14:25:00,287.96,288.18,287.94,288.01,3110.0,287.96,288.18,287.94,288.01,3110.0
2017-08-03 14:30:00,287.96,288.45,287.88,288.08,9604.0,287.96,288.45,287.88,288.08,9604.0
2017-08-03 14:35:00,288.08,288.13,287.79,287.89,4087.0,288.08,288.13,287.79,287.89,4087.0
2017-08-03 14:40:00,287.85,287.97,287.64,287.74,6793.0,287.85,287.97,287.64,287.74,6793.0
2017-08-03 14:45:00,287.71,287.71,287.43,287.43,2400.0,287.71,287.71,287.43,287.43,2400.0
2017-08-03 14:50:00,287.44,287.44,286.89,286.89,5261.0,287.44,287.44,286.89,286.89,5261.0
2017-08-03 14:55:00,286.89,287.3,286.81,286.97,7152.0,286.89,287.3,286.81,286.97,7152.0
2017-08-03 15:00:00,287.03,287.06,286.48,286.48,6591.0,287.03,287.06,286.48,286.48,6591.0
2017-08-03 15:05:00,286.5,286.67,286.21,286.34,11293.0,286.5,286.67,286.21,286.34,11293.0
2017-08-03 15:10:00,286.34,286.73,286.18,286.73,14652.0,286.34,286.73,286.18,286.73,14652.0
2017-08-03 15:15:00,286.73,286.99,286.61,286.78,6716.0,286.73,286.99,286.61,286.78,6716.0
2017-08-03 15:20:00,286.61,286.65,286.38,286.6,7900.0,286.61,286.65,286.38,286.6,7900.0
2017-08-03 15:25:00,286.59,286.62,286.12,286.12,5301.0,286.59,286.62,286.12,286.12,5301.0
2017-08-03 15:30:00,286.21,286.47,285.55,285.96,16405.0,286.21,286.47,285.55,285.96,16405.0
2017-08-03 15:35:00,285.76,285.91,285.48,285.66,11132.0,285.76,285.91,285.48,285.66,11132.0
2017-08-03 15:40:00,285.78,286.08,285.68,285.92,8106.0,285.78,286.08,285.68,285.92,8106.0
2017-08-03 15:45:00,285.87,286.01,285.54,285.69,10966.0,285.87,286.01,285.54,285.69,10966.0
2017-08-03 15:50:00,285.77,286.46,285.74,286.38,27615.0,285.77,286.46,285.74,286.38,27615.0
2017-08-03 15:55:00,286.41,286.41,285.91,286.08,25171.0,286.41,286.41,285.91,286.08,25171.0
2017-08-04 09:30:00,286.89,286.89,285.02,285.52,16587.0,286.89,286.89,285.02,285.52,16587.0
2017-08-04 09:35:00,285.63,286.19,284.45,285.89,7343.0,285.63,286.19,284.45,285.89,7343.0
2017-08-04 09:40:00,285.81,286.3,285.63,286.13,7491.0,285.81,286.3,285.63,286.13,7491.0
2017-08-04 09:45:00,286.15,286.9,286.14,286.89,7440.0,286.15,286.9,286.14,286.89,7440.0
2017-08-04 09:50:00,286.69,286.87,286.23,286.53,4323.0,286.69,286.87,286.23,286.53,4323.0
2017-08-04 09:55:00,286.66,286.69,285.8,285.98,20066.0,286.66,286.69,285.8,285.98,20066.0
2017-08-04 10:00:00,286.08,286.37,285.81,286.0,7614.0,286.08,286.37,285.81,286.0,7614.0
2017-08-04 10:05:00,286.08,286.28,285.2,285.2,5083.0,286.08,286.28,285.2,285.2,5083.0
2017-08-04 10:10:00,285.26,286.03,285.01,285.88,9700.0,285.26,286.03,285.01,285.88,9700.0
2017-08-04 10:15:00,285.87,285.96,285.51,285.96,2407.0,285.87,285.96,285.51,285.96,2407.0
2017-08-04 10:20:00,285.73,286.03,285.29,285.96,8503.0,285.73,286.03,285.29,285.96,8503.0
2017-08-04 10:25:00,285.94,286.65,285.94,286.56,7210.0,285.94,286.65,285.94,286.56,7210.0
2017-08-04 10:30:00,286.64,286.85,286.39,286.43,5706.0,286.64,286.85,286.39,286.43,5706.0
2017-08-04 10:35:00,286.35,286.88,286.35,286.38,3398.0,286.35,286.88,286.35,286.38,3398.0
2017-08-04 10:40:00,286.5,286.85,286.47,286.77,4200.0,286.5,286.85,286.47,286.77,4200.0
2017-08-04 10:45:00,286.77,287.0,286.55,286.88,2044.0,286.77,287.0,286.55,286.88,2044.0
2017-08-04 10:50:00,286.72,287.13,286.6,287.07,8733.0,286.72,287.13,286.6,287.07,8733.0
2017-08-04 10:55:00,287.07,287.31,286.98,287.16,1300.0,287.07,287.31,286.98,287.16,1300.0
2017-08-04 11:00:00,287.15,287.45,287.03,287.45,4965.0,287.15,287.45,287.03,287.45,4965.0
2017-08-04 11:05:00,287.51,287.54,287.19,287.33,5500.0,287.51,287.54,287.19,287.33,5500.0
2017-08-04 11:10:00,287.37,287.37,287.13,287.23,1100.0,287.37,287.37,287.13,287.23,1100.0
2017-08-04 11:15:00,287.31,287.43,287.0,287.0,5070.0,287.31,287.43,287.0,287.0,5070.0
2017-08-04 11:20:00,287.23,287.24,286.97,286.98,2769.0,287.23,287.24,286.97,286.98,2769.0
2017-08-04 11:25:00,287.03,287.1,286.86,286.9,3742.0,287.03,287.1,286.86,286.9,3742.0
2017-08-04 11:30:00,287.02,287.12,286.92,287.03,2600.0,287.02,287.12,286.92,287.03,2600.0
2017-08-04 11:35:00,286.96,287.1,286.85,287.01,2890.0,286.96,287.1,286.85,287.01,2890.0
2017-08-04 11:40:00,287.12,287.2,286.99,287.2,2783.0,287.12,287.2,286.99,287.2,2783.0
2017-08-04 11:45:00,287.12,287.19,286.96,287.09,2685.0,287.12,287.19,286.96,287.09,2685.0
2017-08-04 11:50:00,287.01,287.21,287.0,287.18,4732.0,287.01,287.21,287.0,287.18,4732.0
2017-08-04 11:55:00,287.1,287.34,287.03,287.34,8013.0,287.1,287.34,287.03,287.34,8013.0
2017-08-04 12:00:00,287.33,287.47,287.24,287.24,1800.0,287.33,287.47,287.24,287.24,1800.0
2017-08-04 12:05:00,287.37,287.43,287.13,287.27,2767.0,287.37,287.43,287.13,287.27,2767.0
2017-08-04 12:10:00,287.27,287.28,287.12,287.23,1230.0,287.27,287.28,287.12,287.23,1230.0
2017-08-04 12:15:00,287.12,287.77,287.11,287.77,4442.0,287.12,287.77,287.11,287.77,4442.0
2017-08-04 12:20:00,287.55,287.84,287.54,287.65,3195.0,287.55,287.84,287.54,287.65,3195.0
2017-08-04 12:25:00,287.49,288.28,287.49,288.12,5960.0,287.49,288.28,287.49,288.12,5960.0
2017-08-04 12:30:00,288.0,288.11,287.52,287.72,4075.0,288.0,288.11,287.52,287.72,4075.0
2017-08-04 12:35:00,287.73,288.04,287.14,287.15,6369.0,287.73,288.04,287.14,287.15,6369.0
2017-08-04 12:40:00,287.05,287.07,287.05,287.07,440.0,287.05,287.07,287.05,287.07,440.0
2017-08-04 12:45:00,287.19,287.25,287.13,287.13,2363.0,287.19,287.25,287.13,287.13,2363.0
2017-08-04 12:50:00,287.14,287.37,287.12,287.37,1762.0,287.14,287.37,287.12,287.37,1762.0
2017-08-04 12:55:00,287.43,287.71,287.27,287.71,2974.0,287.43,287.71,287.27,287.71,2974.0
2017-08-04 13:00:00,287.5,287.71,287.44,287.69,4112.0,287.5,287.71,287.44,287.69,4112.0
2017-08-04 13:05:00,287.48,287.67,287.3,287.3,1568.0,287.48,287.67,287.3,287.3,1568.0
2017-08-04 13:10:00,287.57,287.59,287.51,287.56,800.0,287.57,287.59,287.51,287.56,800.0
2017-08-04 13:15:00,287.57,287.58,287.57,287.58,300.0,287.57,287.58,287.57,287.58,300.0
2017-08-04 13:20:00,287.6,287.61,287.29,287.54,1698.0,287.6,287.61,287.29,287.54,1698.0
2017-08-04 13:25:00,287.52,287.77,287.46,287.77,2100.0,287.52,287.77,287.46,287.77,2100.0
2017-08-04 13:30:00,287.52,288.25,287.52,288.25,6341.0,287.52,288.25,287.52,288.25,6341.0
2017-08-04 13:35:00,288.08,288.37,287.87,288.29,4334.0,288.08,288.37,287.87,288.29,4334.0
2017-08-04 13:40:00,288.06,288.38,287.87,288.01,5700.0,288.06,288.38,287.87,288.01,5700.0
2017-08-04 13:45:00,288.13,288.13,287.86,287.87,1600.0,288.13,288.13,287.86,287.87,1600.0
2017-08-04 13:50:00,287.93,287.94,287.68,287.81,2100.0,287.93,287.94,287.68,287.81,2100.0
2017-08-04 13:55:00,287.89,287.99,287.66,287.75,2070.0,287.89,287.99,287.66,287.75,2070.0
2017-08-04 14:00:00,287.58,287.9,287.58,287.87,950.0,287.58,287.9,287.58,287.87,950.0
2017-08-04 14:05:00,287.85,287.92,287.74,287.92,1255.0,287.85,287.92,287.74,287.92,1255.0
2017-08-04 14:10:00,287.77,288.01,287.54,288.01,2600.0,287.77,288.01,287.54,288.01,2600.0
2017-08-04 14:15:00,288.03,288.05,287.67,287.84,2991.0,288.03,288.05,287.67,287.84,2991.0
2017-08-04 14:20:00,287.8,287.89,287.63,287.85,1300.0,287.8,287.89,287.63,287.85,1300.0
2017-08-04 14:25:00,287.74,287.75,287.41,287.41,2500.0,287.74,287.75,287.41,287.41,2500.0
2017-08-04 14:30:00,287.41,287.43,287.18,287.36,6440.0,287.41,287.43,287.18,287.36,6440.0
2017-08-04 14:35:00,287.19,287.48,287.18,287.46,5500.0,287.19,287.48,287.18,287.46,5500.0
2017-08-04 14:40:00,287.51,287.83,287.38,287.59,5124.0,287.51,287.83,287.38,287.59,5124.0
2017-08-04 14:45:00,287.6,287.73,287.56,287.73,1550.0,287.6,287.73,287.56,287.73,1550.0
2017-08-04 14:50:00,287.79,287.79,287.5,287.54,3066.0,287.79,287.79,287.5,287.54,3066.0
2017-08-04 14:55:00,287.41,287.73,287.36,287.57,4503.0,287.41,287.73,287.36,287.57,4503.0
2017-08-04 15:00:00,287.57,287.74,287.3,287.38,3231.0,287.57,287.74,287.3,287.38,3231.0
2017-08-04 15:05:00,287.47,287.6,287.41,287.56,1000.0,287.47,287.6,287.41,287.56,1000.0
2017-08-04 15:10:00,287.59,287.72,287.42,287.72,5920.0,287.59,287.72,287.42,287.72,5920.0
2017-08-04 15:15:00,287.6,287.8,287.53,287.54,3100.0,287.6,287.8,287.53,287.54,3100.0
2017-08-04 15:20:00,287.54,287.67,287.42,287.59,3428.0,287.54,287.67,287.42,287.59,3428.0
2017-08-04 15:25:00,287.53,287.74,287.28,287.62,5619.0,287.53,287.74,287.28,287.62,5619.0
2017-08-04 15:30:00,287.7,287.98,287.52,287.98,7644.0,287.7,287.98,287.52,287.98,7644.0
2017-08-04 15:35:00,287.99,288.11,287.57,287.66,7800.0,287.99,288.11,287.57,287.66,7800.0
2017-08-04 15:40:00,287.66,287.92,287.66,287.73,9573.0,287.66,287.92,287.66,287.73,9573.0
2017-08-04 15:45:00,287.77,288.12,287.66,288.0,11267.0,287.77,288.12,287.66,288.0,11267.0
2017-08-04 15:50:00,288.21,288.63,288.08,288.16,45363.0,288.21,288.63,288.08,288.16,45363.0
2017-08-04 15:55:00,288.18,288.32,288.01,288.17,37474.0,288.18,288.32,288.01,288.17,37474.0
2017-08-07 09:30:00,289.18,289.69,288.17,289.16,25925.0,289.18,289.69,288.17,289.16,25925.0
2017-08-07 09:35:00,289.14,289.92,289.14,289.76,10784.0,289.14,289.92,289.14,289.76,10784.0
2017-08-07 09:40:00,289.34,289.92,289.24,289.64,21379.0,289.34,289.92,289.24,289.64,21379.0
2017-08-07 09:45:00,289.85,289.96,289.65,289.86,15223.0,289.85,289.96,289.65,289.86,15223.0
2017-08-07 09:50:00,289.85,290.11,289.61,289.84,31330.0,289.85,290.11,289.61,289.84,31330.0
2017-08-07 09:55:00,289.83,290.2,289.49,290.2,18846.0,289.83,290.2,289.49,290.2,18846.0
2017-08-07 10:00:00,290.29,290.6,289.84,289.92,22081.0,290.29,290.6,289.84,289.92,22081.0
2017-08-07 10:05:00,290.02,290.41,290.02,290.27,6654.0,290.02,290.41,290.02,290.27,6654.0
2017-08-07 10:10:00,290.35,290.45,289.89,289.89,5732.0,290.35,290.45,289.89,289.89,5732.0
2017-08-07 10:15:00,289.9,290.08,289.79,290.06,7311.0,289.9,290.08,289.79,290.06,7311.0
2017-08-07 10:20:00,290.06,290.09,289.54,290.0,9679.0,290.06,290.09,289.54,290.0,9679.0
2017-08-07 10:25:00,290.04,290.13,289.94,290.02,5798.0,290.04,290.13,289.94,290.02,5798.0
2017-08-07 10:30:00,290.03,290.13,289.98,290.08,1900.0,290.03,290.13,289.98,290.08,1900.0
2017-08-07 10:35:00,290.03,290.32,289.82,290.32,8650.0,290.03,290.32,289.82,290.32,8650.0
2017-08-07 10:40:00,290.4,290.68,290.17,290.55,3508.0,290.4,290.68,290.17,290.55,3508.0
2017-08-07 10:45:00,290.53,290.75,290.44,290.64,6798.0,290.53,290.75,290.44,290.64,6798.0
2017-08-07 10:50:00,290.66,290.84,290.52,290.52,3279.0,290.66,290.84,290.52,290.52,3279.0
2017-08-07 10:55:00,290.53,290.82,290.44,290.81,2450.0,290.53,290.82,290.44,290.81,2450.0
2017-08-07 11:00:00,290.69,290.78,290.21,290.21,2323.0,290.69,290.78,290.21,290.21,2323.0
2017-08-07 11:05:00,290.46,290.52,290.03,290.03,7241.0,290.46,290.52,290.03,290.03,7241.0
2017-08-07 11:10:00,290.1,290.24,289.91,290.11,13500.0,290.1,290.24,289.91,290.11,13500.0
2017-08-07 11:15:00,290.01,290.24,289.86,290.17,4105.0,290.01,290.24,289.86,290.17,4105.0
2017-08-07 11:20:00,290.24,290.29,290.15,290.29,1600.0,290.24,290.29,290.15,290.29,1600.0
2017-08-07 11:25:00,290.3,290.5,290.19,290.2,4455.0,290.3,290.5,290.19,290.2,4455.0
2017-08-07 11:30:00,290.32,290.47,290.21,290.21,2628.0,290.32,290.47,290.21,290.21,2628.0
2017-08-07 11:35:00,290.21,290.27,289.91,290.08,9969.0,290.21,290.27,289.91,290.08,9969.0
2017-08-07 11:40:00,290.17,290.17,289.73,289.91,5871.0,290.17,290.17,289.73,289.91,5871.0
2017-08-07 11:45:00,289.96,290.44,289.96,290.44,4500.0,289.96,290.44,289.96,290.44,4500.0
2017-08-07 11:50:00,290.41,290.41,290.01,290.11,2106.0,290.41,290.41,290.01,290.11,2106.0
2017-08-07 11:55:00,290.1,290.15,290.01,290.01,2800.0,290.1,290.15,290.01,290.01,2800.0
2017-08-07 12:00:00,290.02,290.21,289.98,290.14,3001.0,290.02,290.21,289.98,290.14,3001.0
2017-08-07 12:05:00,290.23,290.24,290.12,290.18,2900.0,290.23,290.24,290.12,290.18,2900.0
2017-08-07 12:10:00,290.18,290.3,290.06,290.25,3200.0,290.18,290.3,290.06,290.25,3200.0
2017-08-07 12:15:00,290.16,290.16,289.97,290.07,10119.0,290.16,290.16,289.97,290.07,10119.0
2017-08-07 12:20:00,290.0,290.21,290.0,290.14,4664.0,290.0,290.21,290.0,290.14,4664.0
2017-08-07 12:25:00,290.13,290.19,289.85,289.9,3800.0,290.13,290.19,289.85,289.9,3800.0
2017-08-07 12:30:00,289.95,290.06,289.89,290.01,2200.0,289.95,290.06,289.89,290.01,2200.0
2017-08-07 12:35:00,290.01,290.05,290.0,290.04,2821.0,290.01,290.05,290.0,290.04,2821.0
2017-08-07 12:40:00,290.03,290.05,289.84,289.93,6374.0,290.03,290.05,289.84,289.93,6374.0
2017-08-07 12:45:00,289.97,290.24,289.89,290.13,8539.0,289.97,290.24,289.89,290.13,8539.0
2017-08-07 12:50:00,290.13,290.22,289.96,289.99,2274.0,290.13,290.22,289.96,289.99,2274.0
2017-08-07 12:55:00,290.02,290.16,290.01,290.1,2562.0,290.02,290.16,290.01,290.1,2562.0
2017-08-07 13:00:00,290.19,290.27,289.92,290.05,5091.0,290.19,290.27,289.92,290.05,5091.0
2017-08-07 13:05:00,290.05,290.17,289.76,289.98,9887.0,290.05,290.17,289.76,289.98,9887.0
2017-08-07 13:10:00,289.99,290.06,289.91,289.91,2632.0,289.99,290.06,289.91,289.91,2632.0
2017-08-07 13:15:00,290.03,290.03,289.86,290.0,2803.0,290.03,290.03,289.86,290.0,2803.0
2017-08-07 13:20:00,290.21,290.41,290.13,290.41,2714.0,290.21,290.41,290.13,290.41,2714.0
2017-08-07 13:25:00,290.41,290.61,290.33,290.6,2387.0,290.41,290.61,290.33,290.6,2387.0
2017-08-07 13:30:00,290.51,290.78,290.42,290.67,2200.0,290.51,290.78,290.42,290.67,2200.0
2017-08-07 13:35:00,290.66,290.72,290.37,290.49,5175.0,290.66,290.72,290.37,290.49,5175.0
2017-08-07 13:40:00,290.41,290.64,290.31,290.64,2300.0,290.41,290.64,290.31,290.64,2300.0
2017-08-07 13:45:00,290.66,290.66,290.35,290.35,2438.0,290.66,290.66,290.35,290.35,2438.0
2017-08-07 13:50:00,290.35,290.62,290.35,290.62,8626.0,290.35,290.62,290.35,290.62,8626.0
2017-08-07 13:55:00,290.63,290.76,290.5,290.65,4219.0,290.63,290.76,290.5,290.65,4219.0
2017-08-07 14:00:00,290.7,290.94,290.56,290.9,4108.0,290.7,290.94,290.56,290.9,4108.0
2017-08-07 14:05:00,290.89,291.17,290.71,290.88,12853.0,290.89,291.17,290.71,290.88,12853.0
2017-08-07 14:10:00,290.82,291.04,290.6,290.69,3070.0,290.82,291.04,290.6,290.69,3070.0
2017-08-07 14:15:00,290.72,290.74,290.55,290.74,5809.0,290.72,290.74,290.55,290.74,5809.0
2017-08-07 14:20:00,290.69,290.78,290.59,290.69,3600.0,290.69,290.78,290.59,290.69,3600.0
2017-08-07 14:25:00,290.6,290.65,290.52,290.61,2183.0,290.6,290.65,290.52,290.61,2183.0
2017-08-07 14:30:00,290.62,290.64,290.36,290.41,3625.0,290.62,290.64,290.36,290.41,3625.0
2017-08-07 14:35:00,290.37,290.38,290.26,290.37,3259.0,290.37,290.38,290.26,290.37,3259.0
2017-08-07 14:40:00,290.41,290.41,290.0,290.12,3961.0,290.41,290.41,290.0,290.12,3961.0
2017-08-07 14:45:00,290.12,290.39,290.11,290.39,3450.0,290.12,290.39,290.11,290.39,3450.0
2017-08-07 14:50:00,290.41,290.48,290.32,290.47,2484.0,290.41,290.48,290.32,290.47,2484.0
2017-08-07 14:55:00,290.47,290.49,290.21,290.46,2172.0,290.47,290.49,290.21,290.46,2172.0
2017-08-07 15:00:00,290.31,290.46,289.99,290.15,5100.0,290.31,290.46,289.99,290.15,5100.0
2017-08-07 15:05:00,290.12,290.2,289.98,290.19,4300.0,290.12,290.2,289.98,290.19,4300.0
2017-08-07 15:10:00,290.21,290.45,290.09,290.4,7616.0,290.21,290.45,290.09,290.4,7616.0
2017-08-07 15:15:00,290.49,290.67,290.44,290.65,8507.0,290.49,290.67,290.44,290.65,8507.0
2017-08-07 15:20:00,290.63,290.68,290.25,290.33,4598.0,290.63,290.68,290.25,290.33,4598.0
2017-08-07 15:25:00,290.35,290.57,290.34,290.57,4482.0,290.35,290.57,290.34,290.57,4482.0
2017-08-07 15:30:00,290.55,290.57,290.3,290.36,3077.0,290.55,290.57,290.3,290.36,3077.0
2017-08-07 15:35:00,290.39,290.43,289.98,289.99,11354.0,290.39,290.43,289.98,289.99,11354.0
2017-08-07 15:40:00,289.98,290.23,289.97,290.23,5434.0,289.98,290.23,289.97,290.23,5434.0
2017-08-07 15:45:00,290.23,290.3,289.98,290.09,10005.0,290.23,290.3,289.98,290.09,10005.0
2017-08-07 15:50:00,290.13,290.49,290.13,290.46,13991.0,290.13,290.49,290.13,290.46,13991.0
2017-08-07 15:55:00,290.47,291.05,290.47,291.0,67725.0,290.47,291.05,290.47,291.0,67725.0
2017-08-08 09:30:00,291.18,291.18,289.76,290.03,17762.0,291.18,291.18,289.76,290.03,17762.0
2017-08-08 09:35:00,290.02,290.17,289.29,289.79,27728.0,290.02,290.17,289.29,289.79,27728.0
2017-08-08 09:40:00,290.07,290.89,289.67,290.8,11431.0,290.07,290.89,289.67,290.8,11431.0
2017-08-08 09:45:00,290.75,290.76,289.98,290.65,6775.0,290.75,290.76,289.98,290.65,6775.0
2017-08-08 09:50:00,290.36,290.52,289.52,289.57,6840.0,290.36,290.52,289.52,289.57,6840.0
2017-08-08 09:55:00,289.32,289.93,289.32,289.52,3600.0,289.32,289.93,289.32,289.52,3600.0
2017-08-08 10:00:00,289.63,289.83,289.41,289.41,1500.0,289.63,289.83,289.41,289.41,1500.0
2017-08-08 10:05:00,289.38,289.72,289.31,289.63,2079.0,289.38,289.72,289.31,289.63,2079.0
2017-08-08 10:10:00,289.66,289.68,289.25,289.46,17662.0,289.66,289.68,289.25,289.46,17662.0
2017-08-08 10:15:00,289.23,289.39,289.03,289.06,2168.0,289.23,289.39,289.03,289.06,2168.0
2017-08-08 10:20:00,289.03,289.03,288.55,288.77,24745.0,289.03,289.03,288.55,288.77,24745.0
2017-08-08 10:25:00,288.78,288.96,288.7,288.72,2856.0,288.78,288.96,288.7,288.72,2856.0
2017-08-08 10:30:00,288.7,288.98,288.63,288.94,10982.0,288.7,288.98,288.63,288.94,10982.0
2017-08-08 10:35:00,288.97,288.99,288.5,288.71,22985.0,288.97,288.99,288.5,288.71,22985.0
2017-08-08 10:40:00,288.98,289.23,288.85,289.22,5506.0,288.98,289.23,288.85,289.22,5506.0
2017-08-08 10:45:00,289.24,289.27,288.85,288.85,4000.0,289.24,289.27,288.85,288.85,4000.0
2017-08-08 10:50:00,288.82,288.92,288.63,288.92,12100.0,288.82,288.92,288.63,288.92,12100.0
2017-08-08 10:55:00,288.92,289.37,288.9,289.37,9046.0,288.92,289.37,288.9,289.37,9046.0
2017-08-08 11:00:00,289.48,289.48,289.29,289.34,2100.0,289.48,289.48,289.29,289.34,2100.0
2017-08-08 11:05:00,289.39,289.47,289.23,289.35,21120.0,289.39,289.47,289.23,289.35,21120.0
2017-08-08 11:10:00,289.49,289.49,289.22,289.39,2264.0,289.49,289.49,289.22,289.39,2264.0
2017-08-08 11:15:00,289.32,289.58,289.32,289.37,6479.0,289.32,289.58,289.32,289.37,6479.0
2017-08-08 11:20:00,289.3,289.33,289.05,289.07,1600.0,289.3,289.33,289.05,289.07,1600.0
2017-08-08 11:25:00,288.78,289.27,288.78,289.14,4200.0,288.78,289.27,288.78,289.14,4200.0
2017-08-08 11:30:00,289.19,289.41,289.14,289.24,3000.0,289.19,289.41,289.14,289.24,3000.0
2017-08-08 11:35:00,289.16,289.33,289.13,289.33,3205.0,289.16,289.33,289.13,289.33,3205.0
2017-08-08 11:40:00,289.25,289.73,289.21,289.51,1800.0,289.25,289.73,289.21,289.51,1800.0
2017-08-08 11:45:00,289.66,290.01,289.66,290.01,1122.0,289.66,290.01,289.66,290.01,1122.0
2017-08-08 11:50:00,290.04,290.36,290.04,290.36,2763.0,290.04,290.36,290.04,290.36,2763.0
2017-08-08 11:55:00,290.34,290.94,290.34,290.81,4306.0,290.34,290.94,290.34,290.81,4306.0
2017-08-08 12:00:00,290.81,290.85,290.54,290.75,3988.0,290.81,290.85,290.54,290.75,3988.0
2017-08-08 12:05:00,290.83,291.05,290.74,290.8,6005.0,290.83,291.05,290.74,290.8,6005.0
2017-08-08 12:10:00,290.82,290.82,290.66,290.66,600.0,290.82,290.82,290.66,290.66,600.0
2017-08-08 12:15:00,290.6,290.6,289.98,290.23,6125.0,290.6,290.6,289.98,290.23,6125.0
2017-08-08 12:20:00,290.35,290.62,290.2,290.42,2200.0,290.35,290.62,290.2,290.42,2200.0
2017-08-08 12:25:00,290.57,290.97,290.56,290.96,2898.0,290.57,290.97,290.56,290.96,2898.0
2017-08-08 12:30:00,290.97,290.97,290.8,290.8,600.0,290.97,290.97,290.8,290.8,600.0
2017-08-08 12:35:00,290.57,290.81,290.51,290.81,2704.0,290.57,290.81,290.51,290.81,2704.0
2017-08-08 12:40:00,290.71,290.71,290.71,290.71,100.0,290.71,290.71,290.71,290.71,100.0
2017-08-08 12:45:00,290.7,290.8,290.16,290.16,1695.0,290.7,290.8,290.16,290.16,1695.0
2017-08-08 12:50:00,290.32,290.59,289.88,290.51,14127.0,290.32,290.59,289.88,290.51,14127.0
2017-08-08 12:55:00,290.54,290.8,290.2,290.8,15000.0,290.54,290.8,290.2,290.8,15000.0
2017-08-08 13:00:00,290.7,290.87,290.52,290.72,13848.0,290.7,290.87,290.52,290.72,13848.0
2017-08-08 13:05:00,290.73,290.99,290.73,290.77,4140.0,290.73,290.99,290.73,290.77,4140.0
2017-08-08 13:10:00,290.85,290.85,290.53,290.53,3350.0,290.85,290.85,290.53,290.53,3350.0
2017-08-08 13:15:00,290.55,290.87,290.49,290.77,16578.0,290.55,290.87,290.49,290.77,16578.0
2017-08-08 13:20:00,290.75,291.11,290.75,291.06,8409.0,290.75,291.11,290.75,291.06,8409.0
2017-08-08 13:25:00,291.06,291.26,290.77,291.03,18263.0,291.06,291.26,290.77,291.03,18263.0
2017-08-08 13:30:00,291.05,291.22,290.53,290.86,12053.0,291.05,291.22,290.53,290.86,12053.0
2017-08-08 13:35:00,290.73,290.98,290.69,290.82,2700.0,290.73,290.98,290.69,290.82,2700.0
2017-08-08 13:40:00,290.58,290.84,290.58,290.84,1000.0,290.58,290.84,290.58,290.84,1000.0
2017-08-08 13:45:00,290.82,290.95,290.72,290.86,1900.0,290.82,290.95,290.72,290.86,1900.0
2017-08-08 13:50:00,290.82,290.91,290.74,290.79,2433.0,290.82,290.91,290.74,290.79,2433.0
2017-08-08 13:55:00,290.84,290.99,290.78,290.92,6477.0,290.84,290.99,290.78,290.92,6477.0
2017-08-08 14:00:00,291.0,291.04,290.82,290.86,3148.0,291.0,291.04,290.82,290.86,3148.0
2017-08-08 14:05:00,290.84,291.02,290.72,290.93,11279.0,290.84,291.02,290.72,290.93,11279.0
2017-08-08 14:10:00,290.83,290.93,290.77,290.93,6600.0,290.83,290.93,290.77,290.93,6600.0
2017-08-08 14:15:00,290.93,290.96,290.81,290.92,2477.0,290.93,290.96,290.81,290.92,2477.0
2017-08-08 14:20:00,290.97,291.18,290.97,291.18,3041.0,290.97,291.18,290.97,291.18,3041.0
2017-08-08 14:25:00,291.17,291.38,291.13,291.13,6346.0,291.17,291.38,291.13,291.13,6346.0
2017-08-08 14:30:00,291.11,291.33,291.09,291.3,8600.0,291.11,291.33,291.09,291.3,8600.0
2017-08-08 14:35:00,291.3,291.7,291.21,291.27,13105.0,291.3,291.7,291.21,291.27,13105.0
2017-08-08 14:40:00,291.24,291.24,291.06,291.06,2661.0,291.24,291.24,291.06,291.06,2661.0
2017-08-08 14:45:00,291.11,291.19,290.73,290.73,10719.0,291.11,291.19,290.73,290.73,10719.0
2017-08-08 14:50:00,290.73,290.73,290.55,290.68,4316.0,290.73,290.73,290.55,290.68,4316.0
2017-08-08 14:55:00,290.69,290.69,290.37,290.5,2285.0,290.69,290.69,290.37,290.5,2285.0
2017-08-08 15:00:00,290.53,290.65,290.45,290.45,7884.0,290.53,290.65,290.45,290.45,7884.0
2017-08-08 15:05:00,290.45,290.51,290.18,290.41,8900.0,290.45,290.51,290.18,290.41,8900.0
2017-08-08 15:10:00,290.41,290.68,290.41,290.59,12854.0,290.41,290.68,290.41,290.59,12854.0
2017-08-08 15:15:00,290.63,291.53,290.56,291.26,22110.0,290.63,291.53,290.56,291.26,22110.0
2017-08-08 15:20:00,290.95,291.0,289.86,290.0,8410.0,290.95,291.0,289.86,290.0,8410.0
2017-08-08 15:25:00,289.88,290.01,289.25,289.43,11958.0,289.88,290.01,289.25,289.43,11958.0
2017-08-08 15:30:00,289.44,289.5,288.72,288.88,21387.0,289.44,289.5,288.72,288.88,21387.0
2017-08-08 15:35:00,288.82,288.92,288.5,288.76,15071.0,288.82,288.92,288.5,288.76,15071.0
2017-08-08 15:40:00,288.9,289.05,288.78,288.82,8900.0,288.9,289.05,288.78,288.82,8900.0
2017-08-08 15:45:00,288.85,289.29,288.83,289.21,22725.0,288.85,289.29,288.83,289.21,22725.0
2017-08-08 15:50:00,289.19,289.29,288.97,289.16,16197.0,289.19,289.29,288.97,289.16,16197.0
2017-08-08 15:55:00,289.05,289.4,289.05,289.21,28821.0,289.05,289.4,289.05,289.21,28821.0
2017-08-09 09:30:00,285.79,288.0,285.73,287.47,25573.0,285.79,288.0,285.73,287.47,25573.0
2017-08-09 09:35:00,287.11,287.91,286.68,287.29,6578.0,287.11,287.91,286.68,287.29,6578.0
2017-08-09 09:40:00,287.2,287.2,285.76,285.79,7100.0,287.2,287.2,285.76,285.79,7100.0
2017-08-09 09:45:00,285.85,286.79,285.73,286.65,7250.0,285.85,286.79,285.73,286.65,7250.0
2017-08-09 09:50:00,286.93,287.11,286.53,287.0,6181.0,286.93,287.11,286.53,287.0,6181.0
2017-08-09 09:55:00,287.05,287.74,286.88,287.25,19912.0,287.05,287.74,286.88,287.25,19912.0
2017-08-09 10:00:00,287.35,287.56,286.65,286.65,7600.0,287.35,287.56,286.65,286.65,7600.0
2017-08-09 10:05:00,286.68,287.19,286.52,287.19,3900.0,286.68,287.19,286.52,287.19,3900.0
2017-08-09 10:10:00,287.06,287.11,286.38,286.74,7693.0,287.06,287.11,286.38,286.74,7693.0
2017-08-09 10:15:00,286.75,286.91,286.3,286.91,3830.0,286.75,286.91,286.3,286.91,3830.0
2017-08-09 10:20:00,286.93,287.4,286.61,287.4,6085.0,286.93,287.4,286.61,287.4,6085.0
2017-08-09 10:25:00,287.24,287.24,286.7,286.7,2340.0,287.24,287.24,286.7,286.7,2340.0
2017-08-09 10:30:00,286.78,287.29,286.72,286.88,9500.0,286.78,287.29,286.72,286.88,9500.0
2017-08-09 10:35:00,286.99,287.28,286.7,286.99,3250.0,286.99,287.28,286.7,286.99,3250.0
2017-08-09 10:40:00,287.15,288.0,286.69,287.25,7132.0,287.15,288.0,286.69,287.25,7132.0
2017-08-09 10:45:00,287.44,287.49,287.03,287.45,2700.0,287.44,287.49,287.03,287.45,2700.0
2017-08-09 10:50:00,287.27,287.92,287.27,287.41,10403.0,287.27,287.92,287.27,287.41,10403.0
2017-08-09 10:55:00,287.48,287.83,287.34,287.77,8780.0,287.48,287.83,287.34,287.77,8780.0
2017-08-09 11:00:00,287.77,287.9,287.33,287.73,14670.0,287.77,287.9,287.33,287.73,14670.0
2017-08-09 11:05:00,287.97,288.16,287.67,287.67,3494.0,287.97,288.16,287.67,287.67,3494.0
2017-08-09 11:10:00,287.86,287.91,287.54,287.82,4792.0,287.86,287.91,287.54,287.82,4792.0
2017-08-09 11:15:00,287.93,288.25,287.84,287.95,4100.0,287.93,288.25,287.84,287.95,4100.0
2017-08-09 11:20:00,287.95,288.38,287.94,288.04,7563.0,287.95,288.38,287.94,288.04,7563.0
2017-08-09 11:25:00,287.94,288.26,287.83,288.11,6044.0,287.94,288.26,287.83,288.11,6044.0
2017-08-09 11:30:00,288.22,288.37,287.83,288.04,5489.0,288.22,288.37,287.83,288.04,5489.0
2017-08-09 11:35:00,288.09,288.75,287.96,288.55,6300.0,288.09,288.75,287.96,288.55,6300.0
2017-08-09 11:40:00,288.68,288.96,288.59,288.73,2500.0,288.68,288.96,288.59,288.73,2500.0
2017-08-09 11:45:00,288.88,288.95,288.38,288.5,3600.0,288.88,288.95,288.38,288.5,3600.0
2017-08-09 11:50:00,288.51,288.99,288.41,288.98,5178.0,288.51,288.99,288.41,288.98,5178.0
2017-08-09 11:55:00,289.18,289.3,288.95,289.06,3200.0,289.18,289.3,288.95,289.06,3200.0
2017-08-09 12:00:00,288.96,289.24,288.92,289.22,6976.0,288.96,289.24,288.92,289.22,6976.0
2017-08-09 12:05:00,289.11,289.44,289.11,289.35,5008.0,289.11,289.44,289.11,289.35,5008.0
2017-08-09 12:10:00,289.34,289.47,289.05,289.12,3747.0,289.34,289.47,289.05,289.12,3747.0
2017-08-09 12:15:00,289.13,289.28,288.95,289.17,3900.0,289.13,289.28,288.95,289.17,3900.0
2017-08-09 12:20:00,288.98,289.28,288.89,289.14,9900.0,288.98,289.28,288.89,289.14,9900.0
2017-08-09 12:25:00,289.21,289.21,288.8,288.97,1538.0,289.21,289.21,288.8,288.97,1538.0
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 12:35:00,288.53,288.53,288.53,288.53,0.0,288.53,288.53,288.53,288.53,0.0
2017-08-09 12:40:00,288.63,288.87,288.63,288.72,1500.0,288.63,288.87,288.63,288.72,1500.0
2017-08-09 12:45:00,288.7,288.75,288.61,288.69,1540.0,288.7,288.75,288.61,288.69,1540.0
2017-08-09 12:50:00,288.69,288.78,288.6,288.67,2916.0,288.69,288.78,288.6,288.67,2916.0
2017-08-09 12:55:00,288.52,288.7,288.48,288.7,1500.0,288.52,288.7,288.48,288.7,1500.0
2017-08-09 13:00:00,288.7,288.7,288.46,288.5,1587.0,288.7,288.7,288.46,288.5,1587.0
2017-08-09 13:05:00,288.47,288.47,288.15,288.24,829.0,288.47,288.47,288.15,288.24,829.0
2017-08-09 13:10:00,288.12,288.12,287.8,287.96,13758.0,288.12,288.12,287.8,287.96,13758.0
2017-08-09 13:15:00,287.97,288.09,287.61,287.63,4440.0,287.97,288.09,287.61,287.63,4440.0
2017-08-09 13:20:00,287.73,288.14,287.57,287.85,11072.0,287.73,288.14,287.57,287.85,11072.0
2017-08-09 13:25:00,287.74,287.74,287.33,287.6,5079.0,287.74,287.74,287.33,287.6,5079.0
2017-08-09 13:30:00,287.65,288.16,287.65,288.09,7062.0,287.65,288.16,287.65,288.09,7062.0
2017-08-09 13:35:00,288.09,288.15,287.82,287.98,3488.0,288.09,288.15,287.82,287.98,3488.0
2017-08-09 13:40:00,288.07,288.26,287.99,288.19,2400.0,288.07,288.26,287.99,288.19,2400.0
2017-08-09 13:45:00,288.19,288.36,288.19,288.36,1400.0,288.19,288.36,288.19,288.36,1400.0
2017-08-09 13:50:00,288.34,288.59,288.34,288.54,3400.0,288.34,288.59,288.34,288.54,3400.0
2017-08-09 13:55:00,288.52,288.73,288.34,288.73,4360.0,288.52,288.73,288.34,288.73,4360.0
2017-08-09 14:00:00,288.73,288.91,288.62,288.91,2546.0,288.73,288.91,288.62,288.91,2546.0
2017-08-09 14:05:00,288.78,289.05,288.54,288.98,14516.0,288.78,289.05,288.54,288.98,14516.0
2017-08-09 14:10:00,288.81,288.84,288.36,288.46,4770.0,288.81,288.84,288.36,288.46,4770.0
2017-08-09 14:15:00,288.5,288.61,288.44,288.47,6546.0,288.5,288.61,288.44,288.47,6546.0
2017-08-09 14:20:00,288.31,288.39,287.99,287.99,3729.0,288.31,288.39,287.99,287.99,3729.0
2017-08-09 14:25:00,288.03,288.16,287.49,287.69,8435.0,288.03,288.16,287.49,287.69,8435.0
2017-08-09 14:30:00,287.76,287.95,287.62,287.76,3700.0,287.76,287.95,287.62,287.76,3700.0
2017-08-09 14:35:00,287.88,287.88,287.47,287.87,6150.0,287.88,287.88,287.47,287.87,6150.0
2017-08-09 14:40:00,287.85,287.99,287.56,287.84,2889.0,287.85,287.99,287.56,287.84,2889.0
2017-08-09 14:45:00,287.75,287.89,287.65,287.71,2900.0,287.75,287.89,287.65,287.71,2900.0
2017-08-09 14:50:00,287.87,287.93,287.63,287.76,5456.0,287.87,287.93,287.63,287.76,5456.0
2017-08-09 14:55:00,287.57,288.02,287.57,287.78,9340.0,287.57,288.02,287.57,287.78,9340.0
2017-08-09 15:00:00,287.73,287.94,287.58,287.85,4050.0,287.73,287.94,287.58,287.85,4050.0
2017-08-09 15:05:00,287.85,287.89,287.63,287.63,3190.0,287.85,287.89,287.63,287.63,3190.0
2017-08-09 15:10:00,287.74,287.85,287.73,287.81,1800.0,287.74,287.85,287.73,287.81,1800.0
2017-08-09 15:15:00,287.87,287.97,287.67,287.97,2849.0,287.87,287.97,287.67,287.97,2849.0
2017-08-09 15:20:00,287.91,287.91,287.7,287.91,1800.0,287.91,287.91,287.7,287.91,1800.0
2017-08-09 15:25:00,287.98,288.12,287.89,288.12,5208.0,287.98,288.12,287.89,288.12,5208.0
2017-08-09 15:30:00,288.13,288.37,288.06,288.37,5753.0,288.13,288.37,288.06,288.37,5753.0
2017-08-09 15:35:00,288.35,288.73,288.28,288.6,9678.0,288.35,288.73,288.28,288.6,9678.0
2017-08-09 15:40:00,288.59,288.68,288.35,288.48,9456.0,288.59,288.68,288.35,288.48,9456.0
2017-08-09 15:45:00,288.42,288.76,288.4,288.6,9445.0,288.42,288.76,288.4,288.6,9445.0
2017-08-09 15:50:00,288.64,289.12,288.53,288.95,19573.0,288.64,289.12,288.53,288.95,19573.0
2017-08-09 15:55:00,288.95,288.95,288.61,288.68,25944.0,288.95,288.95,288.61,288.68,25944.0
2017-08-10 09:30:00,286.72,287.12,286.1,286.7,18482.0,286.72,287.12,286.1,286.7,18482.0
2017-08-10 09:35:00,286.96,286.96,286.09,286.78,31939.0,286.96,286.96,286.09,286.78,31939.0
2017-08-10 09:40:00,286.61,286.67,285.0,285.45,20830.0,286.61,286.67,285.0,285.45,20830.0
2017-08-10 09:45:00,285.12,285.63,284.78,285.4,10743.0,285.12,285.63,284.78,285.4,10743.0
2017-08-10 09:50:00,285.4,286.2,285.26,285.92,5234.0,285.4,286.2,285.26,285.92,5234.0
2017-08-10 09:55:00,285.83,285.84,284.86,285.36,11267.0,285.83,285.84,284.86,285.36,11267.0
2017-08-10 10:00:00,285.44,285.56,284.15,284.15,14477.0,285.44,285.56,284.15,284.15,14477.0
2017-08-10 10:05:00,284.32,284.74,283.5,283.95,17953.0,284.32,284.74,283.5,283.95,17953.0
2017-08-10 10:10:00,283.77,284.36,283.56,283.7,10985.0,283.77,284.36,283.56,283.7,10985.0
2017-08-10 10:15:00,283.79,283.88,283.56,283.75,6050.0,283.79,283.88,283.56,283.75,6050.0
2017-08-10 10:20:00,283.75,284.38,283.75,283.78,11347.0,283.75,284.38,283.75,283.78,11347.0
2017-08-10 10:25:00,283.61,283.96,283.27,283.96,10200.0,283.61,283.96,283.27,283.96,10200.0
2017-08-10 10:30:00,283.97,284.08,283.46,283.6,3136.0,283.97,284.08,283.46,283.6,3136.0
2017-08-10 10:35:00,283.59,283.82,283.5,283.55,17301.0,283.59,283.82,283.5,283.55,17301.0
2017-08-10 10:40:00,283.69,284.08,283.05,283.73,16057.0,283.69,284.08,283.05,283.73,16057.0
2017-08-10 10:45:00,283.95,284.44,283.83,284.01,3314.0,283.95,284.44,283.83,284.01,3314.0
2017-08-10 10:50:00,283.79,283.95,283.79,283.8,2000.0,283.79,283.95,283.79,283.8,2000.0
2017-08-10 10:55:00,283.8,284.01,283.35,283.92,8507.0,283.8,284.01,283.35,283.92,8507.0
2017-08-10 11:00:00,283.81,284.08,283.7,283.83,4996.0,283.81,284.08,283.7,283.83,4996.0
2017-08-10 11:05:00,283.78,283.94,283.48,283.8,7035.0,283.78,283.94,283.48,283.8,7035.0
2017-08-10 11:10:00,283.82,283.82,283.22,283.67,10951.0,283.82,283.82,283.22,283.67,10951.0
2017-08-10 11:15:00,283.63,283.88,283.45,283.71,9526.0,283.63,283.88,283.45,283.71,9526.0
2017-08-10 11:20:00,283.69,283.97,283.56,283.56,3128.0,283.69,283.97,283.56,283.56,3128.0
2017-08-10 11:25:00,283.67,284.0,283.56,284.0,5293.0,283.67,284.0,283.56,284.0,5293.0
2017-08-10 11:30:00,284.03,284.23,283.62,283.76,2725.0,284.03,284.23,283.62,283.76,2725.0
2017-08-10 11:35:00,283.77,284.23,283.55,284.09,6752.0,283.77,284.23,283.55,284.09,6752.0
2017-08-10 11:40:00,284.09,284.16,283.63,283.91,3800.0,284.09,284.16,283.63,283.91,3800.0
2017-08-10 11:45:00,283.84,283.84,283.61,283.67,2303.0,283.84,283.84,283.61,283.67,2303.0
2017-08-10 11:50:00,283.64,284.05,283.51,283.64,6520.0,283.64,284.05,283.51,283.64,6520.0
2017-08-10 11:55:00,283.88,283.97,283.61,283.97,3577.0,283.88,283.97,283.61,283.97,3577.0
2017-08-10 12:00:00,283.78,283.89,283.53,283.61,11046.0,283.78,283.89,283.53,283.61,11046.0
2017-08-10 12:05:00,283.57,283.57,282.53,282.53,16265.0,283.57,283.57,282.53,282.53,16265.0
2017-08-10 12:10:00,282.6,282.6,282.21,282.46,4700.0,282.6,282.6,282.21,282.46,4700.0
2017-08-10 12:15:00,282.47,282.58,282.0,282.21,11702.0,282.47,282.58,282.0,282.21,11702.0
2017-08-10 12:20:00,282.22,282.29,281.56,281.91,38421.0,282.22,282.29,281.56,281.91,38421.0
2017-08-10 12:25:00,282.02,282.53,281.67,281.96,20381.0,282.02,282.53,281.67,281.96,20381.0
2017-08-10 12:30:00,281.96,282.28,281.51,281.87,17545.0,281.96,282.28,281.51,281.87,17545.0
2017-08-10 12:35:00,281.82,282.27,281.51,282.27,4200.0,281.82,282.27,281.51,282.27,4200.0
2017-08-10 12:40:00,282.31,282.79,281.72,282.25,9674.0,282.31,282.79,281.72,282.25,9674.0
2017-08-10 12:45:00,282.38,282.38,281.61,281.87,11151.0,282.38,282.38,281.61,281.87,11151.0
2017-08-10 12:50:00,281.77,282.26,281.55,282.21,8107.0,281.77,282.26,281.55,282.21,8107.0
2017-08-10 12:55:00,282.21,282.3,281.92,282.14,4024.0,282.21,282.3,281.92,282.14,4024.0
2017-08-10 13:00:00,282.02,282.99,281.99,282.75,14974.0,282.02,282.99,281.99,282.75,14974.0
2017-08-10 13:05:00,282.8,282.92,282.03,282.2,9920.0,282.8,282.92,282.03,282.2,9920.0
2017-08-10 13:10:00,282.4,282.4,281.74,282.3,14816.0,282.4,282.4,281.74,282.3,14816.0
2017-08-10 13:15:00,282.05,282.05,281.8,281.81,2500.0,282.05,282.05,281.8,281.81,2500.0
2017-08-10 13:20:00,281.81,282.39,281.81,282.35,9869.0,281.81,282.39,281.81,282.35,9869.0
2017-08-10 13:25:00,282.12,282.59,281.79,282.19,8700.0,282.12,282.59,281.79,282.19,8700.0
2017-08-10 13:30:00,282.24,282.64,282.06,282.43,20235.0,282.24,282.64,282.06,282.43,20235.0
2017-08-10 13:35:00,282.6,282.71,282.26,282.59,5745.0,282.6,282.71,282.26,282.59,5745.0
2017-08-10 13:40:00,282.34,282.55,281.84,281.84,2152.0,282.34,282.55,281.84,281.84,2152.0
2017-08-10 13:45:00,281.88,282.09,281.64,282.09,2600.0,281.88,282.09,281.64,282.09,2600.0
2017-08-10 13:50:00,281.79,282.09,281.79,282.09,2162.0,281.79,282.09,281.79,282.09,2162.0
2017-08-10 13:55:00,282.02,282.02,281.69,281.77,1655.0,282.02,282.02,281.69,281.77,1655.0
2017-08-10 14:00:00,281.72,281.99,281.5,281.73,5989.0,281.72,281.99,281.5,281.73,5989.0
2017-08-10 14:05:00,281.81,281.98,281.62,281.79,9052.0,281.81,281.98,281.62,281.79,9052.0
2017-08-10 14:10:00,281.75,282.04,281.68,282.04,9256.0,281.75,282.04,281.68,282.04,9256.0
2017-08-10 14:15:00,282.06,282.06,281.63,281.93,20106.0,282.06,282.06,281.63,281.93,20106.0
2017-08-10 14:20:00,281.78,282.47,281.69,282.47,9721.0,281.78,282.47,281.69,282.47,9721.0
2017-08-10 14:25:00,282.37,282.46,281.97,282.21,9751.0,282.37,282.46,281.97,282.21,9751.0
2017-08-10 14:30:00,282.18,282.94,282.18,282.65,15189.0,282.18,282.94,282.18,282.65,15189.0
2017-08-10 14:35:00,282.36,282.37,281.81,281.81,11756.0,282.36,282.37,281.81,281.81,11756.0
2017-08-10 14:40:00,281.91,282.45,281.9,282.38,5741.0,281.91,282.45,281.9,282.38,5741.0
2017-08-10 14:45:00,282.3,282.74,281.92,282.74,8227.0,282.3,282.74,281.92,282.74,8227.0
2017-08-10 14:50:00,282.36,282.45,282.07,282.21,6082.0,282.36,282.45,282.07,282.21,6082.0
2017-08-10 14:55:00,282.36,282.37,282.05,282.34,13777.0,282.36,282.37,282.05,282.34,13777.0
2017-08-10 15:00:00,282.25,282.64,282.1,282.43,13225.0,282.25,282.64,282.1,282.43,13225.0
2017-08-10 15:05:00,282.5,282.5,281.97,282.14,7789.0,282.5,282.5,281.97,282.14,7789.0
2017-08-10 15:10:00,282.11,282.11,281.66,281.69,3580.0,282.11,282.11,281.66,281.69,3580.0
2017-08-10 15:15:00,281.52,281.55,281.0,281.26,10857.0,281.52,281.55,281.0,281.26,10857.0
2017-08-10 15:20:00,281.25,281.49,281.01,281.33,15830.0,281.25,281.49,281.01,281.33,15830.0
2017-08-10 15:25:00,281.4,281.64,281.21,281.4,7700.0,281.4,281.64,281.21,281.4,7700.0
2017-08-10 15:30:00,281.51,281.63,281.09,281.28,10731.0,281.51,281.63,281.09,281.28,10731.0
2017-08-10 15:35:00,281.34,281.34,280.89,281.06,18882.0,281.34,281.34,280.89,281.06,18882.0
2017-08-10 15:40:00,281.06,282.06,280.88,281.7,18297.0,281.06,282.06,280.88,281.7,18297.0
2017-08-10 15:45:00,281.76,281.98,281.36,281.51,14816.0,281.76,281.98,281.36,281.51,14816.0
2017-08-10 15:50:00,281.42,281.86,281.33,281.81,20942.0,281.42,281.86,281.33,281.81,20942.0
2017-08-10 15:55:00,281.77,281.8,281.03,281.14,43627.0,281.77,281.8,281.03,281.14,43627.0
2017-08-11 09:30:00,282.32,282.75,281.56,282.08,42693.0,282.32,282.75,281.56,282.08,42693.0
2017-08-11 09:35:00,282.08,282.59,281.8,281.9,6785.0,282.08,282.59,281.8,281.9,6785.0
2017-08-11 09:40:00,281.6,282.26,281.43,282.01,3543.0,281.6,282.26,281.43,282.01,3543.0
2017-08-11 09:45:00,281.62,281.73,281.29,281.66,4956.0,281.62,281.73,281.29,281.66,4956.0
2017-08-11 09:50:00,281.63,282.22,281.53,282.12,11341.0,281.63,282.22,281.53,282.12,11341.0
2017-08-11 09:55:00,282.23,282.61,282.13,282.48,5700.0,282.23,282.61,282.13,282.48,5700.0
2017-08-11 10:00:00,282.48,282.82,282.26,282.68,17967.0,282.48,282.82,282.26,282.68,17967.0
2017-08-11 10:05:00,282.81,283.63,282.81,283.24,9836.0,282.81,283.63,282.81,283.24,9836.0
2017-08-11 10:10:00,283.4,283.93,283.09,283.51,7965.0,283.4,283.93,283.09,283.51,7965.0
2017-08-11 10:15:00,283.32,284.42,283.32,283.98,17340.0,283.32,284.42,283.32,283.98,17340.0
2017-08-11 10:20:00,283.82,284.67,283.76,284.24,14255.0,283.82,284.67,283.76,284.24,14255.0
2017-08-11 10:25:00,284.12,284.28,283.92,284.14,13902.0,284.12,284.28,283.92,284.14,13902.0
2017-08-11 10:30:00,284.1,284.38,283.84,284.38,10599.0,284.1,284.38,283.84,284.38,10599.0
2017-08-11 10:35:00,284.37,284.46,284.24,284.31,1500.0,284.37,284.46,284.24,284.31,1500.0
2017-08-11 10:40:00,284.36,284.41,284.1,284.25,6523.0,284.36,284.41,284.1,284.25,6523.0
2017-08-11 10:45:00,284.19,284.8,284.19,284.72,6633.0,284.19,284.8,284.19,284.72,6633.0
2017-08-11 10:50:00,284.79,285.0,284.5,284.64,19281.0,284.79,285.0,284.5,284.64,19281.0
2017-08-11 10:55:00,284.8,285.34,284.8,285.09,11953.0,284.8,285.34,284.8,285.09,11953.0
2017-08-11 11:00:00,285.12,285.9,285.12,285.33,19276.0,285.12,285.9,285.12,285.33,19276.0
2017-08-11 11:05:00,285.44,285.6,285.09,285.17,3820.0,285.44,285.6,285.09,285.17,3820.0
2017-08-11 11:10:00,285.02,285.09,284.81,284.85,5400.0,285.02,285.09,284.81,284.85,5400.0
2017-08-11 11:15:00,284.86,285.09,284.73,284.74,9050.0,284.86,285.09,284.73,284.74,9050.0
2017-08-11 11:20:00,284.75,285.08,284.65,284.76,15284.0,284.75,285.08,284.65,284.76,15284.0
2017-08-11 11:25:00,284.75,284.78,283.81,283.96,15989.0,284.75,284.78,283.81,283.96,15989.0
2017-08-11 11:30:00,284.0,284.03,283.6,283.6,12344.0,284.0,284.03,283.6,283.6,12344.0
2017-08-11 11:35:00,283.71,284.17,283.68,284.14,3300.0,283.71,284.17,283.68,284.14,3300.0
2017-08-11 11:40:00,284.02,284.13,283.41,283.62,5256.0,284.02,284.13,283.41,283.62,5256.0
2017-08-11 11:45:00,283.72,284.0,283.15,283.15,10474.0,283.72,284.0,283.15,283.15,10474.0
2017-08-11 11:50:00,283.29,283.61,283.28,283.49,4100.0,283.29,283.61,283.28,283.49,4100.0
2017-08-11 11:55:00,283.4,283.78,283.06,283.73,4976.0,283.4,283.78,283.06,283.73,4976.0
2017-08-11 12:00:00,283.65,283.73,283.33,283.6,1817.0,283.65,283.73,283.33,283.6,1817.0
2017-08-11 12:05:00,283.54,283.59,283.29,283.32,6445.0,283.54,283.59,283.29,283.32,6445.0
2017-08-11 12:10:00,283.33,283.5,283.3,283.43,2700.0,283.33,283.5,283.3,283.43,2700.0
2017-08-11 12:15:00,283.53,283.62,283.2,283.37,3600.0,283.53,283.62,283.2,283.37,3600.0
2017-08-11 12:20:00,283.36,283.76,282.86,283.75,4998.0,283.36,283.76,282.86,283.75,4998.0
2017-08-11 12:25:00,283.55,283.79,283.45,283.79,1100.0,283.55,283.79,283.45,283.79,1100.0
2017-08-11 12:30:00,283.83,283.83,283.57,283.66,1645.0,283.83,283.83,283.57,283.66,1645.0
2017-08-11 12:35:00,283.52,283.63,283.37,283.58,4218.0,283.52,283.63,283.37,283.58,4218.0
2017-08-11 12:40:00,283.67,284.11,283.67,283.96,2530.0,283.67,284.11,283.67,283.96,2530.0
2017-08-11 12:45:00,283.92,284.02,283.86,283.9,2200.0,283.92,284.02,283.86,283.9,2200.0
2017-08-11 12:50:00,283.97,284.11,283.92,283.98,2100.0,283.97,284.11,283.92,283.98,2100.0
2017-08-11 12:55:00,283.8,283.84,283.6,283.6,700.0,283.8,283.84,283.6,283.6,700.0
2017-08-11 13:00:00,283.59,284.23,283.59,284.23,2102.0,283.59,284.23,283.59,284.23,2102.0
2017-08-11 13:05:00,284.05,284.09,283.83,284.02,3600.0,284.05,284.09,283.83,284.02,3600.0
2017-08-11 13:10:00,284.12,284.2,283.83,283.83,1100.0,284.12,284.2,283.83,283.83,1100.0
2017-08-11 13:15:00,283.61,284.03,283.54,284.02,1900.0,283.61,284.03,283.54,284.02,1900.0
2017-08-11 13:20:00,284.03,284.04,283.78,283.88,2200.0,284.03,284.04,283.78,283.88,2200.0
2017-08-11 13:25:00,283.88,283.99,283.74,283.74,1900.0,283.88,283.99,283.74,283.74,1900.0
2017-08-11 13:30:00,283.51,283.97,283.51,283.97,1702.0,283.51,283.97,283.51,283.97,1702.0
2017-08-11 13:35:00,283.74,283.88,283.56,283.87,2827.0,283.74,283.88,283.56,283.87,2827.0
2017-08-11 13:40:00,283.74,284.0,283.6,284.0,6799.0,283.74,284.0,283.6,284.0,6799.0
2017-08-11 13:45:00,283.99,284.3,283.99,284.2,3611.0,283.99,284.3,283.99,284.2,3611.0
2017-08-11 13:50:00,284.17,284.18,284.0,284.09,1126.0,284.17,284.18,284.0,284.09,1126.0
2017-08-11 13:55:00,284.15,284.44,283.88,283.88,7040.0,284.15,284.44,283.88,283.88,7040.0
2017-08-11 14:00:00,283.77,284.08,283.77,284.04,4150.0,283.77,284.08,283.77,284.04,4150.0
2017-08-11 14:05:00,284.06,284.2,284.0,284.2,3253.0,284.06,284.2,284.0,284.2,3253.0
2017-08-11 14:10:00,284.05,284.25,283.91,284.08,2741.0,284.05,284.25,283.91,284.08,2741.0
2017-08-11 14:15:00,284.15,284.15,283.91,283.94,500.0,284.15,284.15,283.91,283.94,500.0
2017-08-11 14:20:00,283.93,284.17,283.82,284.17,870.0,283.93,284.17,283.82,284.17,870.0
2017-08-11 14:25:00,284.16,284.22,283.98,283.99,2700.0,284.16,284.22,283.98,283.99,2700.0
2017-08-11 14:30:00,283.99,284.03,283.81,284.01,4800.0,283.99,284.03,283.81,284.01,4800.0
2017-08-11 14:35:00,283.95,284.08,283.67,283.73,6831.0,283.95,284.08,283.67,283.73,6831.0
2017-08-11 14:40:00,283.61,283.96,283.6,283.94,1174.0,283.61,283.96,283.6,283.94,1174.0
2017-08-11 14:45:00,283.79,283.84,283.72,283.72,2094.0,283.79,283.84,283.72,283.72,2094.0
2017-08-11 14:50:00,283.76,283.8,283.58,283.58,1600.0,283.76,283.8,283.58,283.58,1600.0
2017-08-11 14:55:00,283.53,283.61,283.17,283.17,3550.0,283.53,283.61,283.17,283.17,3550.0
2017-08-11 15:00:00,283.34,283.73,283.33,283.62,2013.0,283.34,283.73,283.33,283.62,2013.0
2017-08-11 15:05:00,283.58,283.72,283.49,283.65,2030.0,283.58,283.72,283.49,283.65,2030.0
2017-08-11 15:10:00,283.64,283.78,283.51,283.63,4130.0,283.64,283.78,283.51,283.63,4130.0
2017-08-11 15:15:00,283.59,283.66,283.33,283.33,1800.0,283.59,283.66,283.33,283.33,1800.0
2017-08-11 15:20:00,283.26,283.39,283.08,283.38,5209.0,283.26,283.39,283.08,283.38,5209.0
2017-08-11 15:25:00,283.41,283.83,283.41,283.59,3338.0,283.41,283.83,283.41,283.59,3338.0
2017-08-11 15:30:00,283.36,283.68,283.22,283.47,4720.0,283.36,283.68,283.22,283.47,4720.0
2017-08-11 15:35:00,283.44,283.65,283.32,283.58,4400.0,283.44,283.65,283.32,283.58,4400.0
2017-08-11 15:40:00,283.46,283.55,283.35,283.35,5934.0,283.46,283.55,283.35,283.35,5934.0
2017-08-11 15:45:00,283.47,283.88,283.44,283.85,10172.0,283.47,283.88,283.44,283.85,10172.0
2017-08-11 15:50:00,283.81,283.96,283.67,283.77,13552.0,283.81,283.96,283.67,283.77,13552.0
2017-08-11 15:55:00,283.71,283.94,283.43,283.72,24442.0,283.71,283.94,283.43,283.72,24442.0
2017-08-14 09:30:00,285.06,286.2,284.0,285.62,22815.0,285.06,286.2,284.0,285.62,22815.0
2017-08-14 09:35:00,286.02,286.3,285.56,285.56,10340.0,286.02,286.3,285.56,285.56,10340.0
2017-08-14 09:40:00,285.55,285.8,285.16,285.71,4060.0,285.55,285.8,285.16,285.71,4060.0
2017-08-14 09:45:00,285.77,286.04,285.5,286.03,5589.0,285.77,286.04,285.5,286.03,5589.0
2017-08-14 09:50:00,286.17,286.17,285.61,285.76,2550.0,286.17,286.17,285.61,285.76,2550.0
2017-08-14 09:55:00,285.91,286.0,285.42,285.51,7254.0,285.91,286.0,285.42,285.51,7254.0
2017-08-14 10:00:00,285.52,285.55,285.08,285.46,10482.0,285.52,285.55,285.08,285.46,10482.0
2017-08-14 10:05:00,285.46,285.5,285.0,285.04,4244.0,285.46,285.5,285.0,285.04,4244.0
2017-08-14 10:10:00,284.99,285.13,284.65,285.07,20278.0,284.99,285.13,284.65,285.07,20278.0
2017-08-14 10:15:00,285.0,285.64,285.0,285.51,12482.0,285.0,285.64,285.0,285.51,12482.0
2017-08-14 10:20:00,285.5,285.58,284.96,284.96,24295.0,285.5,285.58,284.96,284.96,24295.0
2017-08-14 10:25:00,285.15,285.15,284.76,284.76,2370.0,285.15,285.15,284.76,284.76,2370.0
2017-08-14 10:30:00,284.92,285.13,284.86,285.13,3100.0,284.92,285.13,284.86,285.13,3100.0
2017-08-14 10:35:00,284.91,284.91,284.72,284.86,4300.0,284.91,284.91,284.72,284.86,4300.0
2017-08-14 10:40:00,285.0,285.32,284.88,285.2,24633.0,285.0,285.32,284.88,285.2,24633.0
2017-08-14 10:45:00,285.2,285.4,285.05,285.4,6979.0,285.2,285.4,285.05,285.4,6979.0
2017-08-14 10:50:00,285.52,286.0,285.52,285.52,3933.0,285.52,286.0,285.52,285.52,3933.0
2017-08-14 10:55:00,285.57,285.73,285.36,285.37,3575.0,285.57,285.73,285.36,285.37,3575.0
2017-08-14 11:00:00,285.41,285.5,285.28,285.4,4600.0,285.41,285.5,285.28,285.4,4600.0
2017-08-14 11:05:00,285.41,285.41,285.08,285.27,4756.0,285.41,285.41,285.08,285.27,4756.0
2017-08-14 11:10:00,285.27,285.31,285.11,285.14,8612.0,285.27,285.31,285.11,285.14,8612.0
2017-08-14 11:15:00,285.08,285.08,284.87,284.91,3866.0,285.08,285.08,284.87,284.91,3866.0
2017-08-14 11:20:00,284.88,285.13,284.75,284.78,4765.0,284.88,285.13,284.75,284.78,4765.0
2017-08-14 11:25:00,285.0,285.14,284.91,285.03,11121.0,285.0,285.14,284.91,285.03,11121.0
2017-08-14 11:30:00,285.13,285.34,285.13,285.26,6460.0,285.13,285.34,285.13,285.26,6460.0
2017-08-14 11:35:00,285.19,285.49,284.92,285.05,15364.0,285.19,285.49,284.92,285.05,15364.0
2017-08-14 11:40:00,285.25,285.44,285.12,285.16,2600.0,285.25,285.44,285.12,285.16,2600.0
2017-08-14 11:45:00,285.41,285.65,285.24,285.6,7150.0,285.41,285.65,285.24,285.6,7150.0
2017-08-14 11:50:00,285.5,285.53,285.37,285.44,1600.0,285.5,285.53,285.37,285.44,1600.0
2017-08-14 11:55:00,285.56,285.82,285.47,285.82,3800.0,285.56,285.82,285.47,285.82,3800.0
2017-08-14 12:00:00,285.88,285.9,285.45,285.9,7549.0,285.88,285.9,285.45,285.9,7549.0
2017-08-14 12:05:00,285.9,285.9,285.47,285.71,6983.0,285.9,285.9,285.47,285.71,6983.0
2017-08-14 12:10:00,285.58,285.9,285.58,285.78,6785.0,285.58,285.9,285.58,285.78,6785.0
2017-08-14 12:15:00,285.68,285.68,284.88,285.39,6613.0,285.68,285.68,284.88,285.39,6613.0
2017-08-14 12:20:00,285.47,285.7,285.41,285.42,2600.0,285.47,285.7,285.41,285.42,2600.0
2017-08-14 12:25:00,285.34,285.34,285.08,285.08,857.0,285.34,285.34,285.08,285.08,857.0
2017-08-14 12:30:00,285.05,285.16,284.88,285.16,3303.0,285.05,285.16,284.88,285.16,3303.0
2017-08-14 12:35:00,285.08,285.21,284.96,285.14,10080.0,285.08,285.21,284.96,285.14,10080.0
2017-08-14 12:40:00,285.15,285.56,285.15,285.56,1200.0,285.15,285.56,285.15,285.56,1200.0
2017-08-14 12:45:00,285.52,285.82,285.52,285.82,6950.0,285.52,285.82,285.52,285.82,6950.0
2017-08-14 12:50:00,285.84,285.84,285.47,285.65,4598.0,285.84,285.84,285.47,285.65,4598.0
2017-08-14 12:55:00,285.75,285.98,285.7,285.74,6097.0,285.75,285.98,285.7,285.74,6097.0
2017-08-14 13:00:00,285.85,285.85,285.58,285.71,4000.0,285.85,285.85,285.58,285.71,4000.0
2017-08-14 13:05:00,285.71,285.94,285.64,285.88,2900.0,285.71,285.94,285.64,285.88,2900.0
2017-08-14 13:10:00,285.82,286.1,285.82,286.01,6000.0,285.82,286.1,285.82,286.01,6000.0
2017-08-14 13:15:00,286.11,286.15,285.78,285.92,4451.0,286.11,286.15,285.78,285.92,4451.0
2017-08-14 13:20:00,285.79,286.1,285.79,286.1,8669.0,285.79,286.1,285.79,286.1,8669.0
2017-08-14 13:25:00,286.01,286.35,286.0,286.31,3609.0,286.01,286.35,286.0,286.31,3609.0
2017-08-14 13:30:00,286.19,286.23,285.77,286.05,3700.0,286.19,286.23,285.77,286.05,3700.0
2017-08-14 13:35:00,286.0,286.11,285.95,286.02,5791.0,286.0,286.11,285.95,286.02,5791.0
2017-08-14 13:40:00,286.08,286.08,285.86,285.86,2200.0,286.08,286.08,285.86,285.86,2200.0
2017-08-14 13:45:00,285.85,285.9,285.66,285.8,2100.0,285.85,285.9,285.66,285.8,2100.0
2017-08-14 13:50:00,285.8,285.97,285.73,285.94,5300.0,285.8,285.97,285.73,285.94,5300.0
2017-08-14 13:55:00,285.87,286.01,285.74,285.89,2800.0,285.87,286.01,285.74,285.89,2800.0
2017-08-14 14:00:00,285.84,286.11,285.8,286.08,3760.0,285.84,286.11,285.8,286.08,3760.0
2017-08-14 14:05:00,286.06,286.06,285.76,285.95,2533.0,286.06,286.06,285.76,285.95,2533.0
2017-08-14 14:10:00,285.95,286.02,285.61,285.75,6420.0,285.95,286.02,285.61,285.75,6420.0
2017-08-14 14:15:00,285.83,285.84,285.48,285.51,5971.0,285.83,285.84,285.48,285.51,5971.0
2017-08-14 14:20:00,285.66,285.68,285.37,285.66,24540.0,285.66,285.68,285.37,285.66,24540.0
2017-08-14 14:25:00,285.66,285.95,285.66,285.92,4028.0,285.66,285.95,285.66,285.92,4028.0
2017-08-14 14:30:00,285.85,286.06,285.83,285.93,2400.0,285.85,286.06,285.83,285.93,2400.0
2017-08-14 14:35:00,286.05,286.11,285.92,286.07,2997.0,286.05,286.11,285.92,286.07,2997.0
2017-08-14 14:40:00,286.05,286.16,285.99,285.99,3519.0,286.05,286.16,285.99,285.99,3519.0
2017-08-14 14:45:00,286.08,286.1,285.5,285.5,4000.0,286.08,286.1,285.5,285.5,4000.0
2017-08-14 14:50:00,285.57,285.64,285.28,285.5,2727.0,285.57,285.64,285.28,285.5,2727.0
2017-08-14 14:55:00,285.31,285.6,285.29,285.38,1645.0,285.31,285.6,285.29,285.38,1645.0
2017-08-14 15:00:00,285.43,285.54,285.34,285.35,1700.0,285.43,285.54,285.34,285.35,1700.0
2017-08-14 15:05:00,285.38,285.68,285.34,285.62,2313.0,285.38,285.68,285.34,285.62,2313.0
2017-08-14 15:10:00,285.77,285.86,285.48,285.49,2613.0,285.77,285.86,285.48,285.49,2613.0
2017-08-14 15:15:00,285.49,285.6,285.42,285.6,3658.0,285.49,285.6,285.42,285.6,3658.0
2017-08-14 15:20:00,285.6,285.9,285.54,285.9,4150.0,285.6,285.9,285.54,285.9,4150.0
2017-08-14 15:25:00,286.0,286.0,285.84,285.99,2903.0,286.0,286.0,285.84,285.99,2903.0
2017-08-14 15:30:00,285.98,285.98,285.68,285.8,5614.0,285.98,285.98,285.68,285.8,5614.0
2017-08-14 15:35:00,285.77,285.77,285.55,285.73,4205.0,285.77,285.77,285.55,285.73,4205.0
2017-08-14 15:40:00,285.67,285.76,285.54,285.62,6872.0,285.67,285.76,285.54,285.62,6872.0
2017-08-14 15:45:00,285.54,285.71,285.5,285.59,11813.0,285.54,285.71,285.5,285.59,11813.0
2017-08-14 15:50:00,285.7,286.55,285.7,286.35,16395.0,285.7,286.55,285.7,286.35,16395.0
2017-08-14 15:55:00,286.23,286.58,285.92,285.97,59420.0,286.23,286.58,285.92,285.97,59420.0
2017-08-15 09:30:00,286.89,287.21,286.15,286.22,15889.0,286.89,287.21,286.15,286.22,15889.0
2017-08-15 09:35:00,286.83,287.9,286.16,287.85,13468.0,286.83,287.9,286.16,287.85,13468.0
2017-08-15 09:40:00,287.69,287.82,286.84,287.27,8464.0,287.69,287.82,286.84,287.27,8464.0
2017-08-15 09:45:00,287.36,287.56,286.77,287.53,3205.0,287.36,287.56,286.77,287.53,3205.0
2017-08-15 09:50:00,287.46,287.46,286.85,287.34,3727.0,287.46,287.46,286.85,287.34,3727.0
2017-08-15 09:55:00,287.01,287.28,286.68,286.82,4116.0,287.01,287.28,286.68,286.82,4116.0
2017-08-15 10:00:00,286.7,287.02,286.45,286.45,5207.0,286.7,287.02,286.45,286.45,5207.0
2017-08-15 10:05:00,286.56,286.91,286.27,286.42,3100.0,286.56,286.91,286.27,286.42,3100.0
2017-08-15 10:10:00,286.23,286.23,285.55,285.64,4898.0,286.23,286.23,285.55,285.64,4898.0
2017-08-15 10:15:00,285.99,286.57,285.51,286.57,3650.0,285.99,286.57,285.51,286.57,3650.0
2017-08-15 10:20:00,286.55,286.65,286.28,286.28,2600.0,286.55,286.65,286.28,286.28,2600.0
2017-08-15 10:25:00,286.18,286.7,286.18,286.34,5069.0,286.18,286.7,286.18,286.34,5069.0
2017-08-15 10:30:00,286.35,286.48,286.04,286.23,1400.0,286.35,286.48,286.04,286.23,1400.0
2017-08-15 10:35:00,286.11,286.95,286.07,286.88,7112.0,286.11,286.95,286.07,286.88,7112.0
2017-08-15 10:40:00,286.9,287.34,286.82,287.17,7900.0,286.9,287.34,286.82,287.17,7900.0
2017-08-15 10:45:00,287.13,287.54,287.0,287.36,3546.0,287.13,287.54,287.0,287.36,3546.0
2017-08-15 10:50:00,287.36,288.29,287.33,288.15,16030.0,287.36,288.29,287.33,288.15,16030.0
2017-08-15 10:55:00,288.13,288.23,287.33,287.33,15449.0,288.13,288.23,287.33,287.33,15449.0
2017-08-15 11:00:00,287.26,288.0,287.12,287.91,30614.0,287.26,288.0,287.12,287.91,30614.0
2017-08-15 11:05:00,287.85,287.98,287.33,287.7,7125.0,287.85,287.98,287.33,287.7,7125.0
2017-08-15 11:10:00,287.96,288.71,287.93,288.71,8867.0,287.96,288.71,287.93,288.71,8867.0
2017-08-15 11:15:00,288.63,288.98,288.15,288.98,13339.0,288.63,288.98,288.15,288.98,13339.0
2017-08-15 11:20:00,288.82,288.89,288.5,288.74,6200.0,288.82,288.89,288.5,288.74,6200.0
2017-08-15 11:25:00,288.69,289.06,288.5,289.06,7994.0,288.69,289.06,288.5,289.06,7994.0
2017-08-15 11:30:00,289.02,289.28,288.97,289.25,2100.0,289.02,289.28,288.97,289.25,2100.0
2017-08-15 11:35:00,289.16,289.71,288.75,289.0,19056.0,289.16,289.71,288.75,289.0,19056.0
2017-08-15 11:40:00,289.12,289.49,289.0,289.05,15600.0,289.12,289.49,289.0,289.05,15600.0
2017-08-15 11:45:00,288.99,289.02,288.66,288.97,4999.0,288.99,289.02,288.66,288.97,4999.0
2017-08-15 11:50:00,288.9,289.01,288.69,288.91,5050.0,288.9,289.01,288.69,288.91,5050.0
2017-08-15 11:55:00,288.97,289.38,288.97,289.34,11468.0,288.97,289.38,288.97,289.34,11468.0
2017-08-15 12:00:00,289.29,289.38,289.13,289.26,12500.0,289.29,289.38,289.13,289.26,12500.0
2017-08-15 12:05:00,289.26,289.38,289.14,289.34,4500.0,289.26,289.38,289.14,289.34,4500.0
2017-08-15 12:10:00,289.31,289.35,289.01,289.29,6700.0,289.31,289.35,289.01,289.29,6700.0
2017-08-15 12:15:00,289.3,289.49,289.21,289.4,10623.0,289.3,289.49,289.21,289.4,10623.0
2017-08-15 12:20:00,289.38,289.46,289.16,289.39,10532.0,289.38,289.46,289.16,289.39,10532.0
2017-08-15 12:25:00,289.33,289.48,289.2,289.41,16091.0,289.33,289.48,289.2,289.41,16091.0
2017-08-15 12:30:00,289.49,289.53,289.38,289.38,8798.0,289.49,289.53,289.38,289.38,8798.0
2017-08-15 12:35:00,289.38,289.41,289.09,289.09,3362.0,289.38,289.41,289.09,289.09,3362.0
2017-08-15 12:40:00,289.1,289.39,289.09,289.34,4000.0,289.1,289.39,289.09,289.34,4000.0
2017-08-15 12:45:00,289.32,289.35,289.19,289.35,3100.0,289.32,289.35,289.19,289.35,3100.0
2017-08-15 12:50:00,289.3,289.3,289.15,289.15,1200.0,289.3,289.3,289.15,289.15,1200.0
2017-08-15 12:55:00,289.18,289.18,289.01,289.06,3000.0,289.18,289.18,289.01,289.06,3000.0
2017-08-15 13:00:00,289.09,289.24,288.84,288.85,25435.0,289.09,289.24,288.84,288.85,25435.0
2017-08-15 13:05:00,288.92,289.06,288.92,288.96,2249.0,288.92,289.06,288.92,288.96,2249.0
2017-08-15 13:10:00,289.04,289.09,288.72,288.82,9879.0,289.04,289.09,288.72,288.82,9879.0
2017-08-15 13:15:00,288.79,288.97,288.79,288.9,2909.0,288.79,288.97,288.79,288.9,2909.0
2017-08-15 13:20:00,288.94,288.97,288.71,288.83,4450.0,288.94,288.97,288.71,288.83,4450.0
2017-08-15 13:25:00,288.84,288.95,288.52,288.53,2564.0,288.84,288.95,288.52,288.53,2564.0
2017-08-15 13:30:00,288.7,288.9,288.65,288.67,2726.0,288.7,288.9,288.65,288.67,2726.0
2017-08-15 13:35:00,288.64,288.73,288.61,288.61,3300.0,288.64,288.73,288.61,288.61,3300.0
2017-08-15 13:40:00,288.57,288.71,288.36,288.36,3323.0,288.57,288.71,288.36,288.36,3323.0
2017-08-15 13:45:00,288.29,288.64,288.16,288.52,4700.0,288.29,288.64,288.16,288.52,4700.0
2017-08-15 13:50:00,288.32,288.45,288.31,288.35,11803.0,288.32,288.45,288.31,288.35,11803.0
2017-08-15 13:55:00,288.45,288.63,288.41,288.48,4800.0,288.45,288.63,288.41,288.48,4800.0
2017-08-15 14:00:00,288.52,288.9,288.49,288.88,3977.0,288.52,288.9,288.49,288.88,3977.0
2017-08-15 14:05:00,288.89,289.18,288.86,289.18,2660.0,288.89,289.18,288.86,289.18,2660.0
2017-08-15 14:10:00,289.17,289.42,289.13,289.22,5010.0,289.17,289.42,289.13,289.22,5010.0
2017-08-15 14:15:00,289.25,289.45,289.19,289.28,4640.0,289.25,289.45,289.19,289.28,4640.0
2017-08-15 14:20:00,289.4,289.41,288.89,289.11,16260.0,289.4,289.41,288.89,289.11,16260.0
2017-08-15 14:25:00,289.03,289.12,288.95,288.95,1300.0,289.03,289.12,288.95,288.95,1300.0
2017-08-15 14:30:00,288.89,289.01,288.88,288.92,1200.0,288.89,289.01,288.88,288.92,1200.0
2017-08-15 14:35:00,288.91,288.91,288.67,288.81,4531.0,288.91,288.91,288.67,288.81,4531.0
2017-08-15 14:40:00,288.86,289.04,288.82,288.98,4922.0,288.86,289.04,288.82,288.98,4922.0
2017-08-15 14:45:00,288.9,288.97,288.79,288.91,2800.0,288.9,288.97,288.79,288.91,2800.0
2017-08-15 14:50:00,288.87,288.99,288.84,288.94,1900.0,288.87,288.99,288.84,288.94,1900.0
2017-08-15 14:55:00,288.92,289.09,288.85,288.97,6000.0,288.92,289.09,288.85,288.97,6000.0
2017-08-15 15:00:00,288.99,289.13,288.94,289.12,3526.0,288.99,289.13,288.94,289.12,3526.0
2017-08-15 15:05:00,289.18,289.33,288.95,288.95,10300.0,289.18,289.33,288.95,288.95,10300.0
2017-08-15 15:10:00,288.95,289.0,288.88,288.93,4579.0,288.95,289.0,288.88,288.93,4579.0
2017-08-15 15:15:00,288.94,289.11,288.8,288.84,4700.0,288.94,289.11,288.8,288.84,4700.0
2017-08-15 15:20:00,288.77,288.81,288.7,288.71,3200.0,288.77,288.81,288.7,288.71,3200.0
2017-08-15 15:25:00,288.62,288.65,288.34,288.36,9750.0,288.62,288.65,288.34,288.36,9750.0
2017-08-15 15:30:00,288.36,288.57,288.35,288.55,8764.0,288.36,288.57,288.35,288.55,8764.0
2017-08-15 15:35:00,288.55,288.8,288.5,288.72,8029.0,288.55,288.8,288.5,288.72,8029.0
2017-08-15 15:40:00,288.67,288.87,288.62,288.64,9436.0,288.67,288.87,288.62,288.64,9436.0
2017-08-15 15:45:00,288.6,288.88,288.53,288.65,9113.0,288.6,288.88,288.53,288.65,9113.0
2017-08-15 15:50:00,288.64,288.64,288.1,288.18,22460.0,288.64,288.64,288.1,288.18,22460.0
2017-08-15 15:55:00,288.15,288.2,287.85,287.92,37965.0,288.15,288.2,287.85,287.92,37965.0
2017-08-16 09:30:00,291.23,293.25,290.29,292.14,83740.0,291.23,293.25,290.29,292.14,83740.0
2017-08-16 09:35:00,292.32,293.89,292.31,293.02,47878.0,292.32,293.89,292.31,293.02,47878.0
2017-08-16 09:40:00,292.91,293.01,292.33,292.97,15924.0,292.91,293.01,292.33,292.97,15924.0
2017-08-16 09:45:00,293.0,293.23,291.33,291.33,28712.0,293.0,293.23,291.33,291.33,28712.0
2017-08-16 09:50:00,291.48,292.33,291.22,291.89,15432.0,291.48,292.33,291.22,291.89,15432.0
2017-08-16 09:55:00,291.94,292.18,291.35,291.35,15621.0,291.94,292.18,291.35,291.35,15621.0
2017-08-16 10:00:00,291.58,292.77,291.58,292.32,14894.0,291.58,292.77,291.58,292.32,14894.0
2017-08-16 10:05:00,292.13,292.44,292.02,292.23,9610.0,292.13,292.44,292.02,292.23,9610.0
2017-08-16 10:10:00,292.28,292.28,291.85,292.04,10953.0,292.28,292.28,291.85,292.04,10953.0
2017-08-16 10:15:00,292.06,292.99,291.88,292.84,11862.0,292.06,292.99,291.88,292.84,11862.0
2017-08-16 10:20:00,292.64,293.62,292.63,293.54,20509.0,292.64,293.62,292.63,293.54,20509.0
2017-08-16 10:25:00,293.49,293.77,293.17,293.66,9590.0,293.49,293.77,293.17,293.66,9590.0
2017-08-16 10:30:00,293.62,293.97,293.26,293.87,17230.0,293.62,293.97,293.26,293.87,17230.0
2017-08-16 10:35:00,293.9,295.39,293.79,295.32,38444.0,293.9,295.39,293.79,295.32,38444.0
2017-08-16 10:40:00,295.39,295.39,294.04,295.25,26312.0,295.39,295.39,294.04,295.25,26312.0
2017-08-16 10:45:00,294.93,295.32,294.86,295.17,17327.0,294.93,295.32,294.86,295.17,17327.0
2017-08-16 10:50:00,295.02,295.05,294.71,295.04,9463.0,295.02,295.05,294.71,295.04,9463.0
2017-08-16 10:55:00,294.95,295.17,294.73,295.17,14171.0,294.95,295.17,294.73,295.17,14171.0
2017-08-16 11:00:00,295.14,295.38,294.8,294.89,12414.0,295.14,295.38,294.8,294.89,12414.0
2017-08-16 11:05:00,294.93,295.1,294.52,294.55,14006.0,294.93,295.1,294.52,294.55,14006.0
2017-08-16 11:10:00,294.63,294.69,294.28,294.38,7100.0,294.63,294.69,294.28,294.38,7100.0
2017-08-16 11:15:00,294.45,294.82,294.32,294.76,9791.0,294.45,294.82,294.32,294.76,9791.0
2017-08-16 11:20:00,294.69,294.82,294.4,294.6,11192.0,294.69,294.82,294.4,294.6,11192.0
2017-08-16 11:25:00,294.64,294.78,294.54,294.76,7654.0,294.64,294.78,294.54,294.76,7654.0
2017-08-16 11:30:00,294.79,295.4,294.73,295.29,26429.0,294.79,295.4,294.73,295.29,26429.0
2017-08-16 11:35:00,295.29,295.42,295.02,295.04,4787.0,295.29,295.42,295.02,295.04,4787.0
2017-08-16 11:40:00,295.05,295.25,294.97,295.18,2783.0,295.05,295.25,294.97,295.18,2783.0
2017-08-16 11:45:00,295.22,295.32,294.96,295.32,7008.0,295.22,295.32,294.96,295.32,7008.0
2017-08-16 11:50:00,295.38,295.57,295.27,295.38,7749.0,295.38,295.57,295.27,295.38,7749.0
2017-08-16 11:55:00,295.33,295.38,294.92,294.92,4716.0,295.33,295.38,294.92,294.92,4716.0
2017-08-16 12:00:00,295.0,295.14,294.87,295.14,11170.0,295.0,295.14,294.87,295.14,11170.0
2017-08-16 12:05:00,295.16,295.66,295.16,295.45,11002.0,295.16,295.66,295.16,295.45,11002.0
2017-08-16 12:10:00,295.48,295.93,295.05,295.39,11926.0,295.48,295.93,295.05,295.39,11926.0
2017-08-16 12:15:00,295.28,295.93,295.28,295.78,7273.0,295.28,295.93,295.28,295.78,7273.0
2017-08-16 12:20:00,295.75,296.69,295.75,296.69,30278.0,295.75,296.69,295.75,296.69,30278.0
2017-08-16 12:25:00,296.58,296.91,295.47,296.02,11867.0,296.58,296.91,295.47,296.02,11867.0
2017-08-16 12:30:00,296.01,296.01,295.47,295.57,6968.0,296.01,296.01,295.47,295.57,6968.0
2017-08-16 12:35:00,295.7,295.76,295.2,295.32,5605.0,295.7,295.76,295.2,295.32,5605.0
2017-08-16 12:40:00,295.36,295.4,295.1,295.28,6167.0,295.36,295.4,295.1,295.28,6167.0
2017-08-16 12:45:00,295.26,295.3,294.67,295.02,7999.0,295.26,295.3,294.67,295.02,7999.0
2017-08-16 12:50:00,294.94,295.22,294.8,295.06,8888.0,294.94,295.22,294.8,295.06,8888.0
2017-08-16 12:55:00,295.05,295.14,294.81,294.88,9524.0,295.05,295.14,294.81,294.88,9524.0
2017-08-16 13:00:00,294.95,294.99,294.7,294.94,5494.0,294.95,294.99,294.7,294.94,5494.0
2017-08-16 13:05:00,294.76,295.04,294.65,294.99,5398.0,294.76,295.04,294.65,294.99,5398.0
2017-08-16 13:10:00,294.97,294.97,294.31,294.49,11561.0,294.97,294.97,294.31,294.49,11561.0
2017-08-16 13:15:00,294.31,294.49,294.0,294.32,10703.0,294.31,294.49,294.0,294.32,10703.0
2017-08-16 13:20:00,294.5,294.54,294.16,294.33,10050.0,294.5,294.54,294.16,294.33,10050.0
2017-08-16 13:25:00,294.31,294.32,293.63,294.09,21994.0,294.31,294.32,293.63,294.09,21994.0
2017-08-16 13:30:00,294.34,294.34,293.53,293.77,5832.0,294.34,294.34,293.53,293.77,5832.0
2017-08-16 13:35:00,293.63,293.87,293.42,293.56,5695.0,293.63,293.87,293.42,293.56,5695.0
2017-08-16 13:40:00,293.65,293.79,293.37,293.79,6315.0,293.65,293.79,293.37,293.79,6315.0
2017-08-16 13:45:00,293.87,294.23,293.57,294.13,8323.0,293.87,294.23,293.57,294.13,8323.0
2017-08-16 13:50:00,293.97,294.09,293.56,293.61,6673.0,293.97,294.09,293.56,293.61,6673.0
2017-08-16 13:55:00,293.56,294.09,293.42,293.82,10424.0,293.56,294.09,293.42,293.82,10424.0
2017-08-16 14:00:00,293.78,294.02,293.45,294.0,6021.0,293.78,294.02,293.45,294.0,6021.0
2017-08-16 14:05:00,293.93,294.07,293.68,293.68,14722.0,293.93,294.07,293.68,293.68,14722.0
2017-08-16 14:10:00,293.82,294.34,293.72,294.27,7129.0,293.82,294.34,293.72,294.27,7129.0
2017-08-16 14:15:00,294.26,294.43,293.65,293.67,6527.0,294.26,294.43,293.65,293.67,6527.0
2017-08-16 14:20:00,293.52,293.75,292.9,292.92,7126.0,293.52,293.75,292.9,292.92,7126.0
2017-08-16 14:25:00,293.0,294.05,292.91,293.86,15732.0,293.0,294.05,292.91,293.86,15732.0
2017-08-16 14:30:00,293.71,293.79,293.17,293.75,8225.0,293.71,293.79,293.17,293.75,8225.0
2017-08-16 14:35:00,293.88,294.1,293.52,293.99,8500.0,293.88,294.1,293.52,293.99,8500.0
2017-08-16 14:40:00,293.88,294.05,293.67,294.05,10704.0,293.88,294.05,293.67,294.05,10704.0
2017-08-16 14:45:00,294.0,294.26,293.85,294.19,7166.0,294.0,294.26,293.85,294.19,7166.0
2017-08-16 14:50:00,294.17,294.42,294.08,294.18,12182.0,294.17,294.42,294.08,294.18,12182.0
2017-08-16 14:55:00,294.26,294.66,293.75,294.65,15570.0,294.26,294.66,293.75,294.65,15570.0
2017-08-16 15:00:00,294.56,294.72,294.45,294.72,11018.0,294.56,294.72,294.45,294.72,11018.0
2017-08-16 15:05:00,294.66,294.68,294.11,294.12,7779.0,294.66,294.68,294.11,294.12,7779.0
2017-08-16 15:10:00,294.17,294.7,294.12,294.7,12567.0,294.17,294.7,294.12,294.7,12567.0
2017-08-16 15:15:00,294.66,294.86,294.6,294.63,20264.0,294.66,294.86,294.6,294.63,20264.0
2017-08-16 15:20:00,294.66,295.1,294.66,294.91,11628.0,294.66,295.1,294.66,294.91,11628.0
2017-08-16 15:25:00,294.9,295.14,294.85,294.97,10931.0,294.9,295.14,294.85,294.97,10931.0
2017-08-16 15:30:00,294.99,295.1,294.9,295.02,10469.0,294.99,295.1,294.9,295.02,10469.0
2017-08-16 15:35:00,295.02,295.13,294.99,295.11,12916.0,295.02,295.13,294.99,295.11,12916.0
2017-08-16 15:40:00,295.12,295.44,295.07,295.37,17419.0,295.12,295.44,295.07,295.37,17419.0
2017-08-16 15:45:00,295.35,295.39,294.76,294.9,44452.0,295.35,295.39,294.76,294.9,44452.0
2017-08-16 15:50:00,294.81,294.87,293.6,294.3,58108.0,294.81,294.87,293.6,294.3,58108.0
2017-08-16 15:55:00,294.29,294.33,293.86,294.27,92587.0,294.29,294.33,293.86,294.27,92587.0
2017-08-17 09:30:00,293.07,294.0,291.87,292.16,38695.0,293.07,294.0,291.87,292.16,38695.0
2017-08-17 09:35:00,292.55,292.9,292.13,292.65,16816.0,292.55,292.9,292.13,292.65,16816.0
2017-08-17 09:40:00,292.65,293.99,292.57,293.03,9466.0,292.65,293.99,292.57,293.03,9466.0
2017-08-17 09:45:00,293.04,293.43,292.85,293.0,8185.0,293.04,293.43,292.85,293.0,8185.0
2017-08-17 09:50:00,293.11,293.12,292.8,292.81,3374.0,293.11,293.12,292.8,292.81,3374.0
2017-08-17 09:55:00,292.99,292.99,291.18,292.12,16387.0,292.99,292.99,291.18,292.12,16387.0
2017-08-17 10:00:00,292.06,292.17,290.89,291.33,17878.0,292.06,292.17,290.89,291.33,17878.0
2017-08-17 10:05:00,291.32,292.13,291.31,292.05,5341.0,291.32,292.13,291.31,292.05,5341.0
2017-08-17 10:10:00,291.7,291.7,290.59,291.0,19172.0,291.7,291.7,290.59,291.0,19172.0
2017-08-17 10:15:00,290.67,291.02,289.74,289.92,17756.0,290.67,291.02,289.74,289.92,17756.0
2017-08-17 10:20:00,289.99,290.7,289.87,290.63,17223.0,289.99,290.7,289.87,290.63,17223.0
2017-08-17 10:25:00,290.64,291.08,290.17,291.02,12310.0,290.64,291.08,290.17,291.02,12310.0
2017-08-17 10:30:00,290.8,291.58,290.65,290.94,12359.0,290.8,291.58,290.65,290.94,12359.0
2017-08-17 10:35:00,290.88,291.1,290.0,290.46,12878.0,290.88,291.1,290.0,290.46,12878.0
2017-08-17 10:40:00,290.51,290.63,289.54,289.85,6421.0,290.51,290.63,289.54,289.85,6421.0
2017-08-17 10:45:00,289.98,290.22,289.55,290.19,8826.0,289.98,290.22,289.55,290.19,8826.0
2017-08-17 10:50:00,290.24,290.97,289.78,290.88,14677.0,290.24,290.97,289.78,290.88,14677.0
2017-08-17 10:55:00,290.87,291.29,290.6,291.17,18458.0,290.87,291.29,290.6,291.17,18458.0
2017-08-17 11:00:00,291.08,291.47,290.89,291.22,8315.0,291.08,291.47,290.89,291.22,8315.0
2017-08-17 11:05:00,291.2,291.5,291.19,291.49,3907.0,291.2,291.5,291.19,291.49,3907.0
2017-08-17 11:10:00,291.43,291.43,290.66,291.33,4810.0,291.43,291.43,290.66,291.33,4810.0
2017-08-17 11:15:00,291.33,291.33,289.64,290.33,47008.0,291.33,291.33,289.64,290.33,47008.0
2017-08-17 11:20:00,290.18,290.77,289.08,289.32,30699.0,290.18,290.77,289.08,289.32,30699.0
2017-08-17 11:25:00,289.22,289.83,288.09,288.13,34581.0,289.22,289.83,288.09,288.13,34581.0
2017-08-17 11:30:00,288.1,288.66,287.82,288.36,44340.0,288.1,288.66,287.82,288.36,44340.0
2017-08-17 11:35:00,288.27,288.28,287.56,287.65,11099.0,288.27,288.28,287.56,287.65,11099.0
2017-08-17 11:40:00,287.63,287.63,285.96,286.83,49389.0,287.63,287.63,285.96,286.83,49389.0
2017-08-17 11:45:00,286.95,287.84,286.58,286.6,18017.0,286.95,287.84,286.58,286.6,18017.0
2017-08-17 11:50:00,286.64,286.99,286.35,286.85,6838.0,286.64,286.99,286.35,286.85,6838.0
2017-08-17 11:55:00,287.08,287.84,286.87,287.46,16035.0,287.08,287.84,286.87,287.46,16035.0
2017-08-17 12:00:00,287.3,287.67,287.08,287.52,6616.0,287.3,287.67,287.08,287.52,6616.0
2017-08-17 12:05:00,287.56,287.69,287.17,287.17,3368.0,287.56,287.69,287.17,287.17,3368.0
2017-08-17 12:10:00,287.17,287.28,286.45,286.95,8400.0,287.17,287.28,286.45,286.95,8400.0
2017-08-17 12:15:00,286.78,287.44,286.49,287.1,10538.0,286.78,287.44,286.49,287.1,10538.0
2017-08-17 12:20:00,287.15,287.57,286.87,287.3,13233.0,287.15,287.57,286.87,287.3,13233.0
2017-08-17 12:25:00,287.3,287.3,286.47,286.6,6970.0,287.3,287.3,286.47,286.6,6970.0
2017-08-17 12:30:00,286.6,286.71,285.95,286.47,26012.0,286.6,286.71,285.95,286.47,26012.0
2017-08-17 12:35:00,286.24,286.39,285.89,286.03,12773.0,286.24,286.39,285.89,286.03,12773.0
2017-08-17 12:40:00,286.14,286.15,285.84,285.89,6236.0,286.14,286.15,285.84,285.89,6236.0
2017-08-17 12:45:00,285.84,286.15,285.81,286.13,10546.0,285.84,286.15,285.81,286.13,10546.0
2017-08-17 12:50:00,286.01,286.13,285.76,285.96,13589.0,286.01,286.13,285.76,285.96,13589.0
2017-08-17 12:55:00,285.86,285.94,285.3,285.93,13549.0,285.86,285.94,285.3,285.93,13549.0
2017-08-17 13:00:00,285.86,286.64,285.76,285.78,10995.0,285.86,286.64,285.76,285.78,10995.0
2017-08-17 13:05:00,285.81,286.45,285.74,286.45,2600.0,285.81,286.45,285.74,286.45,2600.0
2017-08-17 13:10:00,286.41,286.41,285.61,285.82,10061.0,286.41,286.41,285.61,285.82,10061.0
2017-08-17 13:15:00,285.91,286.14,285.61,286.14,6033.0,285.91,286.14,285.61,286.14,6033.0
2017-08-17 13:20:00,286.0,286.0,285.4,285.5,4836.0,286.0,286.0,285.4,285.5,4836.0
2017-08-17 13:25:00,285.44,285.91,285.44,285.67,4600.0,285.44,285.91,285.44,285.67,4600.0
2017-08-17 13:30:00,285.7,286.19,285.27,285.88,8631.0,285.7,286.19,285.27,285.88,8631.0
2017-08-17 13:35:00,285.87,286.2,285.19,285.28,4359.0,285.87,286.2,285.19,285.28,4359.0
2017-08-17 13:40:00,285.29,285.7,285.29,285.39,3099.0,285.29,285.7,285.29,285.39,3099.0
2017-08-17 13:45:00,285.33,285.66,285.2,285.27,30557.0,285.33,285.66,285.2,285.27,30557.0
2017-08-17 13:50:00,285.34,285.45,284.7,284.97,19619.0,285.34,285.45,284.7,284.97,19619.0
2017-08-17 13:55:00,285.15,285.38,284.92,285.07,5896.0,285.15,285.38,284.92,285.07,5896.0
2017-08-17 14:00:00,285.22,285.28,284.82,285.12,14646.0,285.22,285.28,284.82,285.12,14646.0
2017-08-17 14:05:00,285.11,285.25,284.91,285.19,16841.0,285.11,285.25,284.91,285.19,16841.0
2017-08-17 14:10:00,285.19,286.23,285.1,286.0,12623.0,285.19,286.23,285.1,286.0,12623.0
2017-08-17 14:15:00,286.0,286.02,285.18,285.93,15281.0,286.0,286.02,285.18,285.93,15281.0
2017-08-17 14:20:00,285.69,285.84,285.08,285.84,7331.0,285.69,285.84,285.08,285.84,7331.0
2017-08-17 14:25:00,285.78,286.23,285.55,285.76,7631.0,285.78,286.23,285.55,285.76,7631.0
2017-08-17 14:30:00,285.78,285.88,285.62,285.88,2800.0,285.78,285.88,285.62,285.88,2800.0
2017-08-17 14:35:00,285.91,286.4,285.19,285.19,8972.0,285.91,286.4,285.19,285.19,8972.0
2017-08-17 14:40:00,285.07,285.67,285.02,285.16,7272.0,285.07,285.67,285.02,285.16,7272.0
2017-08-17 14:45:00,285.22,285.6,285.1,285.12,8162.0,285.22,285.6,285.1,285.12,8162.0
2017-08-17 14:50:00,285.12,285.29,284.78,284.78,8123.0,285.12,285.29,284.78,284.78,8123.0
2017-08-17 14:55:00,284.89,285.52,284.81,285.52,7423.0,284.89,285.52,284.81,285.52,7423.0
2017-08-17 15:00:00,285.25,285.25,284.5,284.58,8939.0,285.25,285.25,284.5,284.58,8939.0
2017-08-17 15:05:00,284.55,285.08,284.53,284.94,7571.0,284.55,285.08,284.53,284.94,7571.0
2017-08-17 15:10:00,285.06,285.06,284.55,284.79,5653.0,285.06,285.06,284.55,284.79,5653.0
2017-08-17 15:15:00,284.81,284.81,284.32,284.46,10782.0,284.81,284.81,284.32,284.46,10782.0
2017-08-17 15:20:00,284.4,284.78,284.33,284.46,9592.0,284.4,284.78,284.33,284.46,9592.0
2017-08-17 15:25:00,284.55,284.62,284.41,284.54,7248.0,284.55,284.62,284.41,284.54,7248.0
2017-08-17 15:30:00,284.48,284.86,284.29,284.65,15565.0,284.48,284.86,284.29,284.65,15565.0
2017-08-17 15:35:00,284.54,285.07,284.52,285.04,19872.0,284.54,285.07,284.52,285.04,19872.0
2017-08-17 15:40:00,285.02,285.02,284.57,284.68,15697.0,285.02,285.02,284.57,284.68,15697.0
2017-08-17 15:45:00,284.66,285.0,284.53,284.69,20661.0,284.66,285.0,284.53,284.69,20661.0
2017-08-17 15:50:00,284.6,284.91,284.49,284.69,28949.0,284.6,284.91,284.49,284.69,28949.0
2017-08-17 15:55:00,284.72,284.91,284.36,284.37,54018.0,284.72,284.91,284.36,284.37,54018.0
2017-08-18 09:30:00,283.31,285.67,283.31,283.8,79624.0,283.31,285.67,283.31,283.8,79624.0
2017-08-18 09:35:00,283.98,284.28,283.13,283.65,11696.0,283.98,284.28,283.13,283.65,11696.0
2017-08-18 09:40:00,283.7,284.01,282.89,283.3,11880.0,283.7,284.01,282.89,283.3,11880.0
2017-08-18 09:45:00,283.15,283.38,282.9,282.92,3205.0,283.15,283.38,282.9,282.92,3205.0
2017-08-18 09:50:00,283.05,283.12,282.55,282.61,13862.0,283.05,283.12,282.55,282.61,13862.0
2017-08-18 09:55:00,282.75,283.02,282.36,282.48,7982.0,282.75,283.02,282.36,282.48,7982.0
2017-08-18 10:00:00,282.66,283.1,282.51,282.94,6200.0,282.66,283.1,282.51,282.94,6200.0
2017-08-18 10:05:00,282.88,283.49,282.87,283.49,3052.0,282.88,283.49,282.87,283.49,3052.0
2017-08-18 10:10:00,283.49,283.67,282.83,283.36,6378.0,283.49,283.67,282.83,283.36,6378.0
2017-08-18 10:15:00,283.55,283.57,282.99,283.1,2685.0,283.55,283.57,282.99,283.1,2685.0
2017-08-18 10:20:00,283.03,283.86,283.03,283.76,5670.0,283.03,283.86,283.03,283.76,5670.0
2017-08-18 10:25:00,283.57,283.61,283.02,283.02,4226.0,283.57,283.61,283.02,283.02,4226.0
2017-08-18 10:30:00,282.92,282.97,282.58,282.91,6483.0,282.92,282.97,282.58,282.91,6483.0
2017-08-18 10:35:00,282.99,283.05,282.58,282.71,3094.0,282.99,283.05,282.58,282.71,3094.0
2017-08-18 10:40:00,282.67,283.06,282.54,282.7,13941.0,282.67,283.06,282.54,282.7,13941.0
2017-08-18 10:45:00,282.83,282.93,282.47,282.55,14149.0,282.83,282.93,282.47,282.55,14149.0
2017-08-18 10:50:00,282.56,282.72,282.4,282.55,6273.0,282.56,282.72,282.4,282.55,6273.0
2017-08-18 10:55:00,282.54,282.75,282.41,282.51,2800.0,282.54,282.75,282.41,282.51,2800.0
2017-08-18 11:00:00,282.49,282.52,282.27,282.45,1715.0,282.49,282.52,282.27,282.45,1715.0
2017-08-18 11:05:00,282.43,282.43,281.64,282.32,8888.0,282.43,282.43,281.64,282.32,8888.0
2017-08-18 11:10:00,282.32,282.35,281.96,282.19,5020.0,282.32,282.35,281.96,282.19,5020.0
2017-08-18 11:15:00,282.28,283.15,282.19,282.88,11139.0,282.28,283.15,282.19,282.88,11139.0
2017-08-18 11:20:00,282.98,283.19,282.9,282.99,2853.0,282.98,283.19,282.9,282.99,2853.0
2017-08-18 11:25:00,283.18,283.9,283.18,283.82,3894.0,283.18,283.9,283.18,283.82,3894.0
2017-08-18 11:30:00,283.73,284.45,283.61,284.45,3812.0,283.73,284.45,283.61,284.45,3812.0
2017-08-18 11:35:00,284.18,284.18,283.55,283.83,2255.0,284.18,284.18,283.55,283.83,2255.0
2017-08-18 11:40:00,283.91,284.17,283.58,283.88,3300.0,283.91,284.17,283.58,283.88,3300.0
2017-08-18 11:45:00,283.78,284.4,283.78,284.18,5047.0,283.78,284.4,283.78,284.18,5047.0
2017-08-18 11:50:00,284.46,284.79,284.22,284.65,10455.0,284.46,284.79,284.22,284.65,10455.0
2017-08-18 11:55:00,284.45,284.45,283.87,283.87,3159.0,284.45,284.45,283.87,283.87,3159.0
2017-08-18 12:00:00,283.9,283.9,283.02,283.02,4200.0,283.9,283.9,283.02,283.02,4200.0
2017-08-18 12:05:00,283.16,283.43,283.16,283.28,4168.0,283.16,283.43,283.16,283.28,4168.0
2017-08-18 12:10:00,283.18,284.04,283.18,283.81,2500.0,283.18,284.04,283.18,283.81,2500.0
2017-08-18 12:15:00,284.06,284.19,283.91,284.13,6895.0,284.06,284.19,283.91,284.13,6895.0
2017-08-18 12:20:00,283.99,284.18,283.8,283.8,6367.0,283.99,284.18,283.8,283.8,6367.0
2017-08-18 12:25:00,283.84,284.3,283.82,284.26,2600.0,283.84,284.3,283.82,284.26,2600.0
2017-08-18 12:30:00,284.33,284.35,284.2,284.32,2050.0,284.33,284.35,284.2,284.32,2050.0
2017-08-18 12:35:00,284.18,284.35,283.96,284.28,1600.0,284.18,284.35,283.96,284.28,1600.0
2017-08-18 12:40:00,284.24,284.59,284.0,284.34,20573.0,284.24,284.59,284.0,284.34,20573.0
2017-08-18 12:45:00,284.3,284.39,284.02,284.2,4500.0,284.3,284.39,284.02,284.2,4500.0
2017-08-18 12:50:00,284.24,284.24,283.7,283.83,3200.0,284.24,284.24,283.7,283.83,3200.0
2017-08-18 12:55:00,283.87,284.09,283.67,283.74,2900.0,283.87,284.09,283.67,283.74,2900.0
2017-08-18 13:00:00,283.83,283.95,283.66,283.69,4103.0,283.83,283.95,283.66,283.69,4103.0
2017-08-18 13:05:00,283.65,283.86,283.64,283.7,1800.0,283.65,283.86,283.64,283.7,1800.0
2017-08-18 13:10:00,283.71,284.19,283.68,283.81,6700.0,283.71,284.19,283.68,283.81,6700.0
2017-08-18 13:15:00,283.92,283.92,283.33,283.34,7306.0,283.92,283.92,283.33,283.34,7306.0
2017-08-18 13:20:00,283.4,283.84,283.36,283.55,3736.0,283.4,283.84,283.36,283.55,3736.0
2017-08-18 13:25:00,283.45,283.93,283.45,283.71,9981.0,283.45,283.93,283.45,283.71,9981.0
2017-08-18 13:30:00,283.78,283.88,283.67,283.88,2321.0,283.78,283.88,283.67,283.88,2321.0
2017-08-18 13:35:00,283.8,283.8,283.35,283.4,2595.0,283.8,283.8,283.35,283.4,2595.0
2017-08-18 13:40:00,283.38,283.38,282.87,283.15,3256.0,283.38,283.38,282.87,283.15,3256.0
2017-08-18 13:45:00,283.08,283.34,282.95,283.07,3130.0,283.08,283.34,282.95,283.07,3130.0
2017-08-18 13:50:00,283.26,283.31,283.01,283.12,1537.0,283.26,283.31,283.01,283.12,1537.0
2017-08-18 13:55:00,283.17,283.27,282.78,282.85,4135.0,283.17,283.27,282.78,282.85,4135.0
2017-08-18 14:00:00,282.75,282.99,282.75,282.97,2800.0,282.75,282.99,282.75,282.97,2800.0
2017-08-18 14:05:00,282.95,283.06,282.8,283.04,4462.0,282.95,283.06,282.8,283.04,4462.0
2017-08-18 14:10:00,283.12,283.31,283.12,283.2,1500.0,283.12,283.31,283.12,283.2,1500.0
2017-08-18 14:15:00,283.24,283.48,283.16,283.48,2300.0,283.24,283.48,283.16,283.48,2300.0
2017-08-18 14:20:00,283.41,283.42,283.15,283.32,4250.0,283.41,283.42,283.15,283.32,4250.0
2017-08-18 14:25:00,283.35,283.47,283.33,283.33,1600.0,283.35,283.47,283.33,283.33,1600.0
2017-08-18 14:30:00,283.29,283.31,283.12,283.12,1400.0,283.29,283.31,283.12,283.12,1400.0
2017-08-18 14:35:00,283.29,283.35,283.15,283.15,937.0,283.29,283.35,283.15,283.15,937.0
2017-08-18 14:40:00,283.16,283.18,282.8,283.18,2250.0,283.16,283.18,282.8,283.18,2250.0
2017-08-18 14:45:00,283.09,283.19,282.93,283.19,3000.0,283.09,283.19,282.93,283.19,3000.0
2017-08-18 14:50:00,283.19,283.19,282.94,283.05,2403.0,283.19,283.19,282.94,283.05,2403.0
2017-08-18 14:55:00,283.08,283.15,282.99,282.99,2100.0,283.08,283.15,282.99,282.99,2100.0
2017-08-18 15:00:00,282.99,283.18,282.97,283.12,3449.0,282.99,283.18,282.97,283.12,3449.0
2017-08-18 15:05:00,283.03,283.25,283.03,283.23,1313.0,283.03,283.25,283.03,283.23,1313.0
2017-08-18 15:10:00,283.12,283.14,282.89,282.93,1275.0,283.12,283.14,282.89,282.93,1275.0
2017-08-18 15:15:00,282.94,283.08,282.79,282.93,3602.0,282.94,283.08,282.79,282.93,3602.0
2017-08-18 15:20:00,283.01,283.1,282.67,282.67,4360.0,283.01,283.1,282.67,282.67,4360.0
2017-08-18 15:25:00,282.85,282.94,282.68,282.94,3073.0,282.85,282.94,282.68,282.94,3073.0
2017-08-18 15:30:00,282.88,282.89,282.73,282.87,3563.0,282.88,282.89,282.73,282.87,3563.0
2017-08-18 15:35:00,282.77,282.89,282.65,282.65,7751.0,282.77,282.89,282.65,282.65,7751.0
2017-08-18 15:40:00,282.65,282.72,282.37,282.38,13523.0,282.65,282.72,282.37,282.38,13523.0
2017-08-18 15:45:00,282.4,282.48,282.22,282.22,14130.0,282.4,282.48,282.22,282.22,14130.0
2017-08-18 15:50:00,282.19,282.29,281.66,282.16,36283.0,282.19,282.29,281.66,282.16,36283.0
2017-08-18 15:55:00,282.15,282.19,281.66,281.79,39605.0,282.15,282.19,281.66,281.79,39605.0
2017-08-21 09:30:00,280.95,282.83,280.6,282.81,35524.0,280.95,282.83,280.6,282.81,35524.0
2017-08-21 09:35:00,282.64,284.05,282.18,283.32,18034.0,282.64,284.05,282.18,283.32,18034.0
2017-08-21 09:40:00,283.48,283.91,283.01,283.09,14365.0,283.48,283.91,283.01,283.09,14365.0
2017-08-21 09:45:00,283.11,283.43,282.59,282.89,10168.0,283.11,283.43,282.59,282.89,10168.0
2017-08-21 09:50:00,282.61,282.79,282.02,282.17,6275.0,282.61,282.79,282.02,282.17,6275.0
2017-08-21 09:55:00,282.07,282.31,281.51,281.51,4935.0,282.07,282.31,281.51,281.51,4935.0
2017-08-21 10:00:00,281.48,281.77,280.99,281.25,7157.0,281.48,281.77,280.99,281.25,7157.0
2017-08-21 10:05:00,281.37,281.7,281.23,281.69,2500.0,281.37,281.7,281.23,281.69,2500.0
2017-08-21 10:10:00,281.69,281.7,281.33,281.7,2401.0,281.69,281.7,281.33,281.7,2401.0
2017-08-21 10:15:00,281.43,281.57,281.19,281.56,5727.0,281.43,281.57,281.19,281.56,5727.0
2017-08-21 10:20:00,281.47,281.58,280.86,281.28,2607.0,281.47,281.58,280.86,281.28,2607.0
2017-08-21 10:25:00,281.32,281.84,280.97,281.37,1400.0,281.32,281.84,280.97,281.37,1400.0
2017-08-21 10:30:00,281.19,281.99,281.12,281.68,2821.0,281.19,281.99,281.12,281.68,2821.0
2017-08-21 10:35:00,281.55,281.73,281.34,281.56,3387.0,281.55,281.73,281.34,281.56,3387.0
2017-08-21 10:40:00,281.66,282.33,281.52,282.11,2450.0,281.66,282.33,281.52,282.11,2450.0
2017-08-21 10:45:00,281.94,282.41,281.92,282.11,4784.0,281.94,282.41,281.92,282.11,4784.0
2017-08-21 10:50:00,282.1,282.64,282.04,282.48,15712.0,282.1,282.64,282.04,282.48,15712.0
2017-08-21 10:55:00,282.5,283.1,282.5,282.95,10528.0,282.5,283.1,282.5,282.95,10528.0
2017-08-21 11:00:00,282.74,282.74,282.61,282.65,3100.0,282.74,282.74,282.61,282.65,3100.0
2017-08-21 11:05:00,282.71,282.76,282.31,282.5,6050.0,282.71,282.76,282.31,282.5,6050.0
2017-08-21 11:10:00,282.44,282.75,282.44,282.75,3193.0,282.44,282.75,282.44,282.75,3193.0
2017-08-21 11:15:00,282.78,282.78,282.39,282.56,2713.0,282.78,282.78,282.39,282.56,2713.0
2017-08-21 11:20:00,282.67,282.84,282.58,282.84,2280.0,282.67,282.84,282.58,282.84,2280.0
2017-08-21 11:25:00,282.84,282.84,282.46,282.56,7964.0,282.84,282.84,282.46,282.56,7964.0
2017-08-21 11:30:00,282.61,282.77,282.35,282.66,3300.0,282.61,282.77,282.35,282.66,3300.0
2017-08-21 11:35:00,282.52,282.53,282.34,282.43,1445.0,282.52,282.53,282.34,282.43,1445.0
2017-08-21 11:40:00,282.83,282.83,282.6,282.75,900.0,282.83,282.83,282.6,282.75,900.0
2017-08-21 11:45:00,282.82,282.84,282.59,282.63,1400.0,282.82,282.84,282.59,282.63,1400.0
2017-08-21 11:50:00,282.73,282.75,282.5,282.5,2544.0,282.73,282.75,282.5,282.5,2544.0
2017-08-21 11:55:00,282.63,282.63,282.47,282.61,300.0,282.63,282.63,282.47,282.61,300.0
2017-08-21 12:00:00,282.62,282.85,282.62,282.85,2783.0,282.62,282.85,282.62,282.85,2783.0
2017-08-21 12:05:00,282.83,283.05,282.82,283.03,1903.0,282.83,283.05,282.82,283.03,1903.0
2017-08-21 12:10:00,283.01,283.13,282.78,283.09,7258.0,283.01,283.13,282.78,283.09,7258.0
2017-08-21 12:15:00,283.0,283.25,283.0,283.05,2200.0,283.0,283.25,283.0,283.05,2200.0
2017-08-21 12:20:00,283.08,283.25,283.07,283.2,1700.0,283.08,283.25,283.07,283.2,1700.0
2017-08-21 12:25:00,283.18,283.3,283.1,283.28,1335.0,283.18,283.3,283.1,283.28,1335.0
2017-08-21 12:30:00,283.18,283.34,283.15,283.15,1300.0,283.18,283.34,283.15,283.15,1300.0
2017-08-21 12:35:00,283.1,283.24,283.09,283.17,1900.0,283.1,283.24,283.09,283.17,1900.0
2017-08-21 12:40:00,283.02,283.14,283.01,283.13,600.0,283.02,283.14,283.01,283.13,600.0
2017-08-21 12:45:00,282.95,283.0,282.63,282.84,4205.0,282.95,283.0,282.63,282.84,4205.0
2017-08-21 12:50:00,282.91,283.08,282.85,283.04,6369.0,282.91,283.08,282.85,283.04,6369.0
2017-08-21 12:55:00,282.99,283.14,282.9,283.13,1300.0,282.99,283.14,282.9,283.13,1300.0
2017-08-21 13:00:00,283.03,283.14,282.84,283.05,4215.0,283.03,283.14,282.84,283.05,4215.0
2017-08-21 13:05:00,282.98,283.27,282.84,283.2,4394.0,282.98,283.27,282.84,283.2,4394.0
2017-08-21 13:10:00,283.15,283.34,282.98,282.98,6250.0,283.15,283.34,282.98,282.98,6250.0
2017-08-21 13:15:00,282.92,283.24,282.9,283.23,10850.0,282.92,283.24,282.9,283.23,10850.0
2017-08-21 13:20:00,283.21,283.55,283.21,283.52,5139.0,283.21,283.55,283.21,283.52,5139.0
2017-08-21 13:25:00,283.49,283.49,283.19,283.19,2650.0,283.49,283.49,283.19,283.19,2650.0
2017-08-21 13:30:00,283.31,283.32,283.18,283.29,850.0,283.31,283.32,283.18,283.29,850.0
2017-08-21 13:35:00,283.17,283.17,282.84,283.08,2200.0,283.17,283.17,282.84,283.08,2200.0
2017-08-21 13:40:00,282.92,282.92,282.65,282.66,2078.0,282.92,282.92,282.65,282.66,2078.0
2017-08-21 13:45:00,282.7,282.78,282.7,282.78,937.0,282.7,282.78,282.7,282.78,937.0
2017-08-21 13:50:00,282.67,282.67,282.53,282.56,1186.0,282.67,282.67,282.53,282.56,1186.0
2017-08-21 13:55:00,282.57,282.68,282.51,282.57,1300.0,282.57,282.68,282.51,282.57,1300.0
2017-08-21 14:00:00,282.49,282.74,282.45,282.62,3839.0,282.49,282.74,282.45,282.62,3839.0
2017-08-21 14:05:00,282.73,282.74,282.5,282.74,12890.0,282.73,282.74,282.5,282.74,12890.0
2017-08-21 14:10:00,282.67,282.71,282.56,282.7,5775.0,282.67,282.71,282.56,282.7,5775.0
2017-08-21 14:15:00,282.6,282.69,282.59,282.66,982.0,282.6,282.69,282.59,282.66,982.0
2017-08-21 14:20:00,282.74,282.83,282.63,282.83,1544.0,282.74,282.83,282.63,282.83,1544.0
2017-08-21 14:25:00,282.89,283.07,282.84,282.84,1250.0,282.89,283.07,282.84,282.84,1250.0
2017-08-21 14:30:00,282.96,283.0,282.69,282.77,1600.0,282.96,283.0,282.69,282.77,1600.0
2017-08-21 14:35:00,282.86,282.91,282.77,282.77,1200.0,282.86,282.91,282.77,282.77,1200.0
2017-08-21 14:40:00,282.66,282.85,282.6,282.84,1600.0,282.66,282.85,282.6,282.84,1600.0
2017-08-21 14:45:00,282.93,282.98,282.93,282.93,700.0,282.93,282.98,282.93,282.93,700.0
2017-08-21 14:50:00,282.89,283.04,282.89,283.04,2313.0,282.89,283.04,282.89,283.04,2313.0
2017-08-21 14:55:00,283.12,283.15,283.01,283.15,2165.0,283.12,283.15,283.01,283.15,2165.0
2017-08-21 15:00:00,283.07,283.08,282.93,283.08,1500.0,283.07,283.08,282.93,283.08,1500.0
2017-08-21 15:05:00,283.05,283.05,282.84,283.01,2083.0,283.05,283.05,282.84,283.01,2083.0
2017-08-21 15:10:00,282.9,283.09,282.74,282.8,4507.0,282.9,283.09,282.74,282.8,4507.0
2017-08-21 15:15:00,282.71,282.71,282.5,282.52,2404.0,282.71,282.71,282.5,282.52,2404.0
2017-08-21 15:20:00,282.62,282.89,282.57,282.81,1526.0,282.62,282.89,282.57,282.81,1526.0
2017-08-21 15:25:00,282.87,283.05,282.84,283.03,4000.0,282.87,283.05,282.84,283.03,4000.0
2017-08-21 15:30:00,282.97,283.25,282.96,283.14,2952.0,282.97,283.25,282.96,283.14,2952.0
2017-08-21 15:35:00,283.2,283.31,283.15,283.31,6415.0,283.2,283.31,283.15,283.31,6415.0
2017-08-21 15:40:00,283.31,283.32,283.14,283.24,3110.0,283.31,283.32,283.14,283.24,3110.0
2017-08-21 15:45:00,283.26,283.38,282.89,282.92,5301.0,283.26,283.38,282.89,282.92,5301.0
2017-08-21 15:50:00,282.98,283.3,282.97,283.07,8267.0,282.98,283.3,282.97,283.07,8267.0
2017-08-21 15:55:00,283.12,283.28,283.04,283.16,27798.0,283.12,283.28,283.04,283.16,27798.0
2017-08-22 09:30:00,284.13,284.13,283.11,283.67,10886.0,284.13,284.13,283.11,283.67,10886.0
2017-08-22 09:35:00,284.02,285.29,284.02,285.23,10166.0,284.02,285.29,284.02,285.23,10166.0
2017-08-22 09:40:00,285.13,285.4,284.55,284.55,6000.0,285.13,285.4,284.55,284.55,6000.0
2017-08-22 09:45:00,284.62,285.66,284.21,285.66,8162.0,284.62,285.66,284.21,285.66,8162.0
2017-08-22 09:50:00,285.81,286.16,285.77,285.96,4792.0,285.81,286.16,285.77,285.96,4792.0
2017-08-22 09:55:00,285.98,286.39,285.66,285.95,10053.0,285.98,286.39,285.66,285.95,10053.0
2017-08-22 10:00:00,285.99,285.99,285.04,285.04,7477.0,285.99,285.99,285.04,285.04,7477.0
2017-08-22 10:05:00,285.03,285.69,285.01,285.62,7973.0,285.03,285.69,285.01,285.62,7973.0
2017-08-22 10:10:00,285.67,285.76,285.5,285.63,4930.0,285.67,285.76,285.5,285.63,4930.0
2017-08-22 10:15:00,285.68,286.16,285.68,286.12,8668.0,285.68,286.16,285.68,286.12,8668.0
2017-08-22 10:20:00,286.1,286.15,285.61,285.63,17074.0,286.1,286.15,285.61,285.63,17074.0
2017-08-22 10:25:00,285.63,285.81,285.42,285.42,22353.0,285.63,285.81,285.42,285.42,22353.0
2017-08-22 10:30:00,285.25,285.67,285.12,285.18,29020.0,285.25,285.67,285.12,285.18,29020.0
2017-08-22 10:35:00,285.25,285.33,284.99,284.99,15465.0,285.25,285.33,284.99,284.99,15465.0
2017-08-22 10:40:00,284.99,285.54,284.98,285.54,12000.0,284.99,285.54,284.98,285.54,12000.0
2017-08-22 10:45:00,285.52,285.75,285.43,285.63,11650.0,285.52,285.75,285.43,285.63,11650.0
2017-08-22 10:50:00,285.69,285.76,285.54,285.64,7812.0,285.69,285.76,285.54,285.64,7812.0
2017-08-22 10:55:00,285.72,286.27,285.72,286.05,14150.0,285.72,286.27,285.72,286.05,14150.0
2017-08-22 11:00:00,286.16,286.42,285.89,286.04,2993.0,286.16,286.42,285.89,286.04,2993.0
2017-08-22 11:05:00,286.19,286.27,286.18,286.27,1300.0,286.19,286.27,286.18,286.27,1300.0
2017-08-22 11:10:00,286.29,286.68,286.26,286.49,4047.0,286.29,286.68,286.26,286.49,4047.0
2017-08-22 11:15:00,286.59,286.69,286.38,286.66,9946.0,286.59,286.69,286.38,286.66,9946.0
2017-08-22 11:20:00,286.72,287.09,286.58,287.09,7318.0,286.72,287.09,286.58,287.09,7318.0
2017-08-22 11:25:00,287.0,287.4,286.95,287.4,7596.0,287.0,287.4,286.95,287.4,7596.0
2017-08-22 11:30:00,287.36,287.56,287.15,287.38,1802.0,287.36,287.56,287.15,287.38,1802.0
2017-08-22 11:35:00,287.4,287.76,287.4,287.68,2000.0,287.4,287.76,287.4,287.68,2000.0
2017-08-22 11:40:00,287.51,287.76,287.47,287.47,4557.0,287.51,287.76,287.47,287.47,4557.0
2017-08-22 11:45:00,287.59,287.64,287.07,287.18,11253.0,287.59,287.64,287.07,287.18,11253.0
2017-08-22 11:50:00,287.18,287.42,287.18,287.36,3162.0,287.18,287.42,287.18,287.36,3162.0
2017-08-22 11:55:00,287.38,287.68,287.28,287.68,3885.0,287.38,287.68,287.28,287.68,3885.0
2017-08-22 12:00:00,287.64,287.94,287.61,287.81,7675.0,287.64,287.94,287.61,287.81,7675.0
2017-08-22 12:05:00,287.81,288.13,287.74,287.95,8676.0,287.81,288.13,287.74,287.95,8676.0
2017-08-22 12:10:00,287.96,288.15,287.96,288.01,3182.0,287.96,288.15,287.96,288.01,3182.0
2017-08-22 12:15:00,288.07,288.07,287.77,287.77,2500.0,288.07,288.07,287.77,287.77,2500.0
2017-08-22 12:20:00,287.84,287.91,287.64,287.73,6245.0,287.84,287.91,287.64,287.73,6245.0
2017-08-22 12:25:00,287.66,287.66,287.14,287.25,5731.0,287.66,287.66,287.14,287.25,5731.0
2017-08-22 12:30:00,287.21,287.25,286.97,286.99,4300.0,287.21,287.25,286.97,286.99,4300.0
2017-08-22 12:35:00,286.97,287.0,286.55,286.79,4950.0,286.97,287.0,286.55,286.79,4950.0
2017-08-22 12:40:00,286.83,286.83,286.68,286.8,1280.0,286.83,286.83,286.68,286.8,1280.0
2017-08-22 12:45:00,286.72,286.9,286.69,286.87,1800.0,286.72,286.9,286.69,286.87,1800.0
2017-08-22 12:50:00,286.88,286.97,286.75,286.75,16400.0,286.88,286.97,286.75,286.75,16400.0
2017-08-22 12:55:00,286.79,287.11,286.79,286.9,4636.0,286.79,287.11,286.79,286.9,4636.0
2017-08-22 13:00:00,286.95,287.1,286.81,286.81,3392.0,286.95,287.1,286.81,286.81,3392.0
2017-08-22 13:05:00,286.89,286.89,286.74,286.81,4283.0,286.89,286.89,286.74,286.81,4283.0
2017-08-22 13:10:00,286.8,287.0,286.8,286.92,6900.0,286.8,287.0,286.8,286.92,6900.0
2017-08-22 13:15:00,286.96,286.97,286.8,286.8,2911.0,286.96,286.97,286.8,286.8,2911.0
2017-08-22 13:20:00,286.85,287.0,286.81,286.86,1800.0,286.85,287.0,286.81,286.86,1800.0
2017-08-22 13:25:00,286.86,287.07,286.72,287.05,3200.0,286.86,287.07,286.72,287.05,3200.0
2017-08-22 13:30:00,287.09,287.09,286.86,286.86,1300.0,287.09,287.09,286.86,286.86,1300.0
2017-08-22 13:35:00,286.87,287.18,286.87,286.92,2838.0,286.87,287.18,286.87,286.92,2838.0
2017-08-22 13:40:00,286.88,286.91,286.77,286.81,996.0,286.88,286.91,286.77,286.81,996.0
2017-08-22 13:45:00,286.81,286.92,286.7,286.79,1650.0,286.81,286.92,286.7,286.79,1650.0
2017-08-22 13:50:00,286.93,287.1,286.86,287.07,3149.0,286.93,287.1,286.86,287.07,3149.0
2017-08-22 13:55:00,287.01,287.01,286.96,286.99,900.0,287.01,287.01,286.96,286.99,900.0
2017-08-22 14:00:00,287.07,287.12,286.94,286.94,2660.0,287.07,287.12,286.94,286.94,2660.0
2017-08-22 14:05:00,286.94,286.96,286.63,286.64,6634.0,286.94,286.96,286.63,286.64,6634.0
2017-08-22 14:10:00,286.64,286.67,286.56,286.61,3541.0,286.64,286.67,286.56,286.61,3541.0
2017-08-22 14:15:00,286.6,286.75,286.53,286.56,8336.0,286.6,286.75,286.53,286.56,8336.0
2017-08-22 14:20:00,286.76,286.8,286.61,286.8,899.0,286.76,286.8,286.61,286.8,899.0
2017-08-22 14:25:00,286.66,286.88,286.62,286.66,6663.0,286.66,286.88,286.62,286.66,6663.0
2017-08-22 14:30:00,286.9,286.9,286.3,286.32,4673.0,286.9,286.9,286.3,286.32,4673.0
2017-08-22 14:35:00,286.49,286.9,286.41,286.65,5644.0,286.49,286.9,286.41,286.65,5644.0
2017-08-22 14:40:00,286.69,286.82,286.58,286.69,1900.0,286.69,286.82,286.58,286.69,1900.0
2017-08-22 14:45:00,286.63,286.63,286.33,286.55,2165.0,286.63,286.63,286.33,286.55,2165.0
2017-08-22 14:50:00,286.45,286.7,286.45,286.59,2455.0,286.45,286.7,286.45,286.59,2455.0
2017-08-22 14:55:00,286.63,286.7,286.58,286.69,3729.0,286.63,286.7,286.58,286.69,3729.0
2017-08-22 15:00:00,286.58,286.66,286.4,286.41,6200.0,286.58,286.66,286.4,286.41,6200.0
2017-08-22 15:05:00,286.36,286.36,286.01,286.02,7206.0,286.36,286.36,286.01,286.02,7206.0
2017-08-22 15:10:00,286.02,286.12,285.87,286.11,7392.0,286.02,286.12,285.87,286.11,7392.0
2017-08-22 15:15:00,286.06,286.28,286.01,286.16,6536.0,286.06,286.28,286.01,286.16,6536.0
2017-08-22 15:20:00,286.18,286.24,285.9,285.9,8800.0,286.18,286.24,285.9,285.9,8800.0
2017-08-22 15:25:00,285.95,286.24,285.88,286.07,10810.0,285.95,286.24,285.88,286.07,10810.0
2017-08-22 15:30:00,286.12,286.57,286.02,286.31,18912.0,286.12,286.57,286.02,286.31,18912.0
2017-08-22 15:35:00,286.3,286.49,286.27,286.39,6219.0,286.3,286.49,286.27,286.39,6219.0
2017-08-22 15:40:00,286.34,286.54,286.34,286.51,16620.0,286.34,286.54,286.34,286.51,16620.0
2017-08-22 15:45:00,286.54,287.0,286.44,287.0,9311.0,286.54,287.0,286.44,287.0,9311.0
2017-08-22 15:50:00,287.01,287.26,286.82,286.96,28435.0,287.01,287.26,286.82,286.96,28435.0
2017-08-22 15:55:00,286.96,287.06,286.48,286.64,31506.0,286.96,287.06,286.48,286.64,31506.0
2017-08-23 09:30:00,286.0,286.0,283.5,283.87,30162.0,286.0,286.0,283.5,283.87,30162.0
2017-08-23 09:35:00,283.84,285.21,283.76,284.73,15029.0,283.84,285.21,283.76,284.73,15029.0
2017-08-23 09:40:00,284.74,285.12,282.48,283.44,20932.0,284.74,285.12,282.48,283.44,20932.0
2017-08-23 09:45:00,283.39,284.86,283.09,283.99,18598.0,283.39,284.86,283.09,283.99,18598.0
2017-08-23 09:50:00,283.77,284.62,283.62,284.05,4060.0,283.77,284.62,283.62,284.05,4060.0
2017-08-23 09:55:00,284.21,284.95,283.75,284.95,3894.0,284.21,284.95,283.75,284.95,3894.0
2017-08-23 10:00:00,284.89,284.99,284.04,284.51,10965.0,284.89,284.99,284.04,284.51,10965.0
2017-08-23 10:05:00,284.43,284.95,283.58,283.86,12953.0,284.43,284.95,283.58,283.86,12953.0
2017-08-23 10:10:00,283.86,284.18,283.08,283.11,15243.0,283.86,284.18,283.08,283.11,15243.0
2017-08-23 10:15:00,283.33,284.32,283.22,283.99,9427.0,283.33,284.32,283.22,283.99,9427.0
2017-08-23 10:20:00,284.0,284.03,283.21,283.74,6716.0,284.0,284.03,283.21,283.74,6716.0
2017-08-23 10:25:00,283.58,283.7,282.99,283.29,19755.0,283.58,283.7,282.99,283.29,19755.0
2017-08-23 10:30:00,283.0,283.45,282.64,283.44,5800.0,283.0,283.45,282.64,283.44,5800.0
2017-08-23 10:35:00,283.38,283.38,282.42,282.42,12476.0,283.38,283.38,282.42,282.42,12476.0
2017-08-23 10:40:00,282.51,282.62,282.26,282.45,14542.0,282.51,282.62,282.26,282.45,14542.0
2017-08-23 10:45:00,282.53,283.46,282.52,283.32,5306.0,282.53,283.46,282.52,283.32,5306.0
2017-08-23 10:50:00,283.49,283.49,282.76,282.76,6791.0,283.49,283.49,282.76,282.76,6791.0
2017-08-23 10:55:00,282.77,282.87,282.4,282.87,6160.0,282.77,282.87,282.4,282.87,6160.0
2017-08-23 11:00:00,282.88,283.35,282.85,283.04,3699.0,282.88,283.35,282.85,283.04,3699.0
2017-08-23 11:05:00,282.97,283.16,282.84,282.98,2100.0,282.97,283.16,282.84,282.98,2100.0
2017-08-23 11:10:00,282.99,283.14,282.71,282.73,4100.0,282.99,283.14,282.71,282.73,4100.0
2017-08-23 11:15:00,282.91,283.15,282.73,283.08,6562.0,282.91,283.15,282.73,283.08,6562.0
2017-08-23 11:20:00,283.09,283.45,283.02,283.45,8637.0,283.09,283.45,283.02,283.45,8637.0
2017-08-23 11:25:00,283.45,283.68,283.36,283.51,7262.0,283.45,283.68,283.36,283.51,7262.0
2017-08-23 11:30:00,283.55,283.55,283.08,283.08,8633.0,283.55,283.55,283.08,283.08,8633.0
2017-08-23 11:35:00,283.03,283.21,282.77,283.21,5734.0,283.03,283.21,282.77,283.21,5734.0
2017-08-23 11:40:00,283.35,283.67,283.29,283.29,1114.0,283.35,283.67,283.29,283.29,1114.0
2017-08-23 11:45:00,283.25,283.26,283.05,283.05,2674.0,283.25,283.26,283.05,283.05,2674.0
2017-08-23 11:50:00,283.16,283.16,282.81,282.97,7954.0,283.16,283.16,282.81,282.97,7954.0
2017-08-23 11:55:00,282.88,282.88,282.64,282.64,3100.0,282.88,282.88,282.64,282.64,3100.0
2017-08-23 12:00:00,282.65,282.84,282.62,282.84,2739.0,282.65,282.84,282.62,282.84,2739.0
2017-08-23 12:05:00,282.71,282.93,282.71,282.78,6076.0,282.71,282.93,282.71,282.78,6076.0
2017-08-23 12:10:00,282.74,282.77,282.45,282.77,6629.0,282.74,282.77,282.45,282.77,6629.0
2017-08-23 12:15:00,282.7,283.02,282.65,282.86,4013.0,282.7,283.02,282.65,282.86,4013.0
2017-08-23 12:20:00,282.89,283.06,282.78,282.89,4362.0,282.89,283.06,282.78,282.89,4362.0
2017-08-23 12:25:00,282.61,282.76,282.59,282.7,3838.0,282.61,282.76,282.59,282.7,3838.0
2017-08-23 12:30:00,282.73,282.89,282.73,282.86,3929.0,282.73,282.89,282.73,282.86,3929.0
2017-08-23 12:35:00,282.87,283.18,282.78,283.0,3500.0,282.87,283.18,282.78,283.0,3500.0
2017-08-23 12:40:00,282.94,282.94,282.73,282.79,4094.0,282.94,282.94,282.73,282.79,4094.0
2017-08-23 12:45:00,282.71,282.79,282.59,282.71,3800.0,282.71,282.79,282.59,282.71,3800.0
2017-08-23 12:50:00,282.71,282.92,282.7,282.89,4147.0,282.71,282.92,282.7,282.89,4147.0
2017-08-23 12:55:00,282.8,282.9,282.78,282.9,3730.0,282.8,282.9,282.78,282.9,3730.0
2017-08-23 13:00:00,282.9,283.11,282.89,283.07,3968.0,282.9,283.11,282.89,283.07,3968.0
2017-08-23 13:05:00,283.0,283.0,282.71,282.96,2315.0,283.0,283.0,282.71,282.96,2315.0
2017-08-23 13:10:00,282.86,283.02,282.68,282.91,3800.0,282.86,283.02,282.68,282.91,3800.0
2017-08-23 13:15:00,282.87,282.87,282.52,282.66,14825.0,282.87,282.87,282.52,282.66,14825.0
2017-08-23 13:20:00,282.67,283.17,282.59,282.93,6001.0,282.67,283.17,282.59,282.93,6001.0
2017-08-23 13:25:00,282.96,283.16,282.92,283.11,4498.0,282.96,283.16,282.92,283.11,4498.0
2017-08-23 13:30:00,283.1,283.12,282.9,282.9,3377.0,283.1,283.12,282.9,282.9,3377.0
2017-08-23 13:35:00,282.9,283.15,282.9,283.02,3200.0,282.9,283.15,282.9,283.02,3200.0
2017-08-23 13:40:00,282.99,283.12,282.91,283.01,5882.0,282.99,283.12,282.91,283.01,5882.0
2017-08-23 13:45:00,283.05,283.06,282.86,282.86,3379.0,283.05,283.06,282.86,282.86,3379.0
2017-08-23 13:50:00,282.71,282.75,282.62,282.74,1975.0,282.71,282.75,282.62,282.74,1975.0
2017-08-23 13:55:00,282.74,282.95,282.72,282.86,3946.0,282.74,282.95,282.72,282.86,3946.0
2017-08-23 14:00:00,282.96,283.08,282.76,282.97,6000.0,282.96,283.08,282.76,282.97,6000.0
2017-08-23 14:05:00,282.95,282.95,282.76,282.77,3000.0,282.95,282.95,282.76,282.77,3000.0
2017-08-23 14:10:00,282.87,283.17,282.78,283.07,4526.0,282.87,283.17,282.78,283.07,4526.0
2017-08-23 14:15:00,283.04,283.17,282.97,283.02,2770.0,283.04,283.17,282.97,283.02,2770.0
2017-08-23 14:20:00,282.98,283.07,282.92,282.93,2505.0,282.98,283.07,282.92,282.93,2505.0
2017-08-23 14:25:00,282.91,283.04,282.64,282.92,3506.0,282.91,283.04,282.64,282.92,3506.0
2017-08-23 14:30:00,282.89,283.12,282.89,283.0,10364.0,282.89,283.12,282.89,283.0,10364.0
2017-08-23 14:35:00,282.92,282.96,282.84,282.88,9640.0,282.92,282.96,282.84,282.88,9640.0
2017-08-23 14:40:00,282.89,283.15,282.88,283.08,14640.0,282.89,283.15,282.88,283.08,14640.0
2017-08-23 14:45:00,283.05,283.11,282.92,283.02,4306.0,283.05,283.11,282.92,283.02,4306.0
2017-08-23 14:50:00,283.02,283.13,282.92,282.95,7458.0,283.02,283.13,282.92,282.95,7458.0
2017-08-23 14:55:00,282.95,283.01,282.75,282.92,11228.0,282.95,283.01,282.75,282.92,11228.0
2017-08-23 15:00:00,282.99,283.07,282.84,282.91,12425.0,282.99,283.07,282.84,282.91,12425.0
2017-08-23 15:05:00,282.92,283.05,282.89,282.98,10253.0,282.92,283.05,282.89,282.98,10253.0
2017-08-23 15:10:00,282.95,282.95,282.77,282.87,15767.0,282.95,282.95,282.77,282.87,15767.0
2017-08-23 15:15:00,282.82,282.86,282.76,282.78,14600.0,282.82,282.86,282.76,282.78,14600.0
2017-08-23 15:20:00,282.79,282.85,282.58,282.69,17046.0,282.79,282.85,282.58,282.69,17046.0
2017-08-23 15:25:00,282.72,282.87,282.66,282.86,11100.0,282.72,282.87,282.66,282.86,11100.0
2017-08-23 15:30:00,282.79,282.8,282.63,282.66,18368.0,282.79,282.8,282.63,282.66,18368.0
2017-08-23 15:35:00,282.63,282.75,282.52,282.63,16409.0,282.63,282.75,282.52,282.63,16409.0
2017-08-23 15:40:00,282.67,282.7,282.53,282.6,17957.0,282.67,282.7,282.53,282.6,17957.0
2017-08-23 15:45:00,282.62,282.63,282.4,282.46,9648.0,282.62,282.63,282.4,282.46,9648.0
2017-08-23 15:50:00,282.49,282.96,282.49,282.89,31034.0,282.49,282.96,282.49,282.89,31034.0
2017-08-23 15:55:00,282.91,282.92,282.48,282.56,35588.0,282.91,282.92,282.48,282.56,35588.0
2017-08-24 09:30:00,283.66,283.76,283.0,283.07,12177.0,283.66,283.76,283.0,283.07,12177.0
2017-08-24 09:35:00,283.55,283.61,283.0,283.18,8090.0,283.55,283.61,283.0,283.18,8090.0
2017-08-24 09:40:00,283.14,283.33,282.92,282.98,5000.0,283.14,283.33,282.92,282.98,5000.0
2017-08-24 09:45:00,283.24,283.78,283.24,283.32,6000.0,283.24,283.78,283.24,283.32,6000.0
2017-08-24 09:50:00,283.04,283.15,282.38,282.67,7189.0,283.04,283.15,282.38,282.67,7189.0
2017-08-24 09:55:00,282.82,283.38,282.49,282.87,3647.0,282.82,283.38,282.49,282.87,3647.0
2017-08-24 10:00:00,282.81,282.9,282.23,282.87,3800.0,282.81,282.9,282.23,282.87,3800.0
2017-08-24 10:05:00,282.74,282.85,281.8,282.53,11975.0,282.74,282.85,281.8,282.53,11975.0
2017-08-24 10:10:00,282.43,282.54,281.88,282.13,2000.0,282.43,282.54,281.88,282.13,2000.0
2017-08-24 10:15:00,282.21,283.01,282.2,282.91,3105.0,282.21,283.01,282.2,282.91,3105.0
2017-08-24 10:20:00,282.56,283.23,282.28,283.23,7971.0,282.56,283.23,282.28,283.23,7971.0
2017-08-24 10:25:00,283.3,283.83,283.06,283.62,8114.0,283.3,283.83,283.06,283.62,8114.0
2017-08-24 10:30:00,283.55,284.21,283.51,284.02,6380.0,283.55,284.21,283.51,284.02,6380.0
2017-08-24 10:35:00,284.04,284.18,283.66,284.18,7104.0,284.04,284.18,283.66,284.18,7104.0
2017-08-24 10:40:00,284.15,284.22,283.82,283.88,3135.0,284.15,284.22,283.82,283.88,3135.0
2017-08-24 10:45:00,283.83,283.96,283.27,283.57,8775.0,283.83,283.96,283.27,283.57,8775.0
2017-08-24 10:50:00,283.45,284.03,283.31,284.03,1800.0,283.45,284.03,283.31,284.03,1800.0
2017-08-24 10:55:00,283.87,284.22,283.87,283.88,4827.0,283.87,284.22,283.87,283.88,4827.0
2017-08-24 11:00:00,283.84,284.07,283.79,284.02,1400.0,283.84,284.07,283.79,284.02,1400.0
2017-08-24 11:05:00,284.08,284.22,283.84,283.84,2410.0,284.08,284.22,283.84,283.84,2410.0
2017-08-24 11:10:00,284.2,284.2,283.22,283.22,2505.0,284.2,284.2,283.22,283.22,2505.0
2017-08-24 11:15:00,283.37,283.43,282.53,282.84,3975.0,283.37,283.43,282.53,282.84,3975.0
2017-08-24 11:20:00,283.02,283.45,282.86,283.14,4616.0,283.02,283.45,282.86,283.14,4616.0
2017-08-24 11:25:00,283.02,283.12,282.34,282.34,4831.0,283.02,283.12,282.34,282.34,4831.0
2017-08-24 11:30:00,282.55,282.63,282.01,282.44,10390.0,282.55,282.63,282.01,282.44,10390.0
2017-08-24 11:35:00,282.08,282.6,282.08,282.47,2376.0,282.08,282.6,282.08,282.47,2376.0
2017-08-24 11:40:00,282.26,283.2,282.25,283.2,3877.0,282.26,283.2,282.25,283.2,3877.0
2017-08-24 11:45:00,283.21,283.88,283.21,283.38,2901.0,283.21,283.88,283.21,283.38,2901.0
2017-08-24 11:50:00,283.4,283.41,282.71,282.75,3376.0,283.4,283.41,282.71,282.75,3376.0
2017-08-24 11:55:00,282.58,283.18,282.58,283.18,3825.0,282.58,283.18,282.58,283.18,3825.0
2017-08-24 12:00:00,283.36,283.4,282.99,283.23,6722.0,283.36,283.4,282.99,283.23,6722.0
2017-08-24 12:05:00,283.29,283.38,283.17,283.2,3641.0,283.29,283.38,283.17,283.2,3641.0
2017-08-24 12:10:00,283.26,283.4,283.24,283.27,2300.0,283.26,283.4,283.24,283.27,2300.0
2017-08-24 12:15:00,283.3,283.32,283.13,283.13,1100.0,283.3,283.32,283.13,283.13,1100.0
2017-08-24 12:20:00,283.28,283.28,283.03,283.11,3699.0,283.28,283.28,283.03,283.11,3699.0
2017-08-24 12:25:00,283.17,283.17,282.93,282.98,1700.0,283.17,283.17,282.93,282.98,1700.0
2017-08-24 12:30:00,282.93,283.47,282.92,283.14,1300.0,282.93,283.47,282.92,283.14,1300.0
2017-08-24 12:35:00,283.15,283.7,283.15,283.68,5748.0,283.15,283.7,283.15,283.68,5748.0
2017-08-24 12:40:00,283.76,284.8,283.6,284.6,18121.0,283.76,284.8,283.6,284.6,18121.0
2017-08-24 12:45:00,284.4,284.78,284.29,284.78,2400.0,284.4,284.78,284.29,284.78,2400.0
2017-08-24 12:50:00,284.73,284.81,284.32,284.41,5650.0,284.73,284.81,284.32,284.41,5650.0
2017-08-24 12:55:00,284.47,284.64,284.43,284.64,2900.0,284.47,284.64,284.43,284.64,2900.0
2017-08-24 13:00:00,284.34,284.53,284.3,284.44,1300.0,284.34,284.53,284.3,284.44,1300.0
2017-08-24 13:05:00,284.53,284.82,284.49,284.69,9563.0,284.53,284.82,284.49,284.69,9563.0
2017-08-24 13:10:00,284.69,285.63,284.69,285.48,9145.0,284.69,285.63,284.69,285.48,9145.0
2017-08-24 13:15:00,285.42,285.8,285.3,285.45,4660.0,285.42,285.8,285.3,285.45,4660.0
2017-08-24 13:20:00,285.25,285.42,284.79,285.22,5046.0,285.25,285.42,284.79,285.22,5046.0
2017-08-24 13:25:00,285.15,285.59,285.15,285.59,4351.0,285.15,285.59,285.15,285.59,4351.0
2017-08-24 13:30:00,285.63,285.68,285.26,285.37,3019.0,285.63,285.68,285.26,285.37,3019.0
2017-08-24 13:35:00,285.37,285.49,285.3,285.39,7089.0,285.37,285.49,285.3,285.39,7089.0
2017-08-24 13:40:00,285.29,285.33,284.71,284.71,2400.0,285.29,285.33,284.71,284.71,2400.0
2017-08-24 13:45:00,284.96,285.06,284.88,284.88,2400.0,284.96,285.06,284.88,284.88,2400.0
2017-08-24 13:50:00,285.0,285.15,284.75,284.75,4862.0,285.0,285.15,284.75,284.75,4862.0
2017-08-24 13:55:00,284.79,284.95,284.56,284.9,3450.0,284.79,284.95,284.56,284.9,3450.0
2017-08-24 14:00:00,284.96,285.04,284.8,284.9,4845.0,284.96,285.04,284.8,284.9,4845.0
2017-08-24 14:05:00,284.77,284.78,284.4,284.52,2653.0,284.77,284.78,284.4,284.52,2653.0
2017-08-24 14:10:00,284.46,284.68,284.27,284.3,3227.0,284.46,284.68,284.27,284.3,3227.0
2017-08-24 14:15:00,284.26,284.32,284.03,284.18,4768.0,284.26,284.32,284.03,284.18,4768.0
2017-08-24 14:20:00,284.4,284.4,284.06,284.24,8135.0,284.4,284.4,284.06,284.24,8135.0
2017-08-24 14:25:00,284.24,284.36,284.14,284.17,4093.0,284.24,284.36,284.14,284.17,4093.0
2017-08-24 14:30:00,284.25,284.4,284.23,284.25,3220.0,284.25,284.4,284.23,284.25,3220.0
2017-08-24 14:35:00,284.44,284.77,284.44,284.58,7358.0,284.44,284.77,284.44,284.58,7358.0
2017-08-24 14:40:00,284.52,284.52,284.25,284.26,12326.0,284.52,284.52,284.25,284.26,12326.0
2017-08-24 14:45:00,284.3,284.47,284.15,284.47,6801.0,284.3,284.47,284.15,284.47,6801.0
2017-08-24 14:50:00,284.4,284.4,284.2,284.2,4200.0,284.4,284.4,284.2,284.2,4200.0
2017-08-24 14:55:00,284.22,284.34,284.09,284.17,9357.0,284.22,284.34,284.09,284.17,9357.0
2017-08-24 15:00:00,284.11,284.16,283.65,284.0,10587.0,284.11,284.16,283.65,284.0,10587.0
2017-08-24 15:05:00,284.0,284.29,283.95,284.09,8497.0,284.0,284.29,283.95,284.09,8497.0
2017-08-24 15:10:00,284.27,284.27,284.05,284.14,3100.0,284.27,284.27,284.05,284.14,3100.0
2017-08-24 15:15:00,284.08,284.56,284.07,284.56,3254.0,284.08,284.56,284.07,284.56,3254.0
2017-08-24 15:20:00,284.69,285.15,284.68,285.1,10356.0,284.69,285.15,284.68,285.1,10356.0
2017-08-24 15:25:00,285.01,285.5,285.01,285.29,6190.0,285.01,285.5,285.01,285.29,6190.0
2017-08-24 15:30:00,285.37,285.62,285.23,285.52,6476.0,285.37,285.62,285.23,285.52,6476.0
2017-08-24 15:35:00,285.53,285.53,285.19,285.43,7994.0,285.53,285.53,285.19,285.43,7994.0
2017-08-24 15:40:00,285.55,285.63,285.43,285.53,14491.0,285.55,285.63,285.43,285.53,14491.0
2017-08-24 15:45:00,285.5,285.53,285.35,285.44,7700.0,285.5,285.53,285.35,285.44,7700.0
2017-08-24 15:50:00,285.09,285.59,285.09,285.59,14399.0,285.09,285.59,285.09,285.59,14399.0
2017-08-24 15:55:00,285.62,285.72,285.38,285.49,29366.0,285.62,285.72,285.38,285.49,29366.0
2017-08-25 09:30:00,287.31,287.43,286.1,286.59,28265.0,287.31,287.43,286.1,286.59,28265.0
2017-08-25 09:35:00,286.36,288.06,286.33,287.46,10568.0,286.36,288.06,286.33,287.46,10568.0
2017-08-25 09:40:00,287.43,287.77,287.3,287.63,6256.0,287.43,287.77,287.3,287.63,6256.0
2017-08-25 09:45:00,287.58,288.45,287.58,288.14,13736.0,287.58,288.45,287.58,288.14,13736.0
2017-08-25 09:50:00,288.27,289.75,288.14,289.75,12992.0,288.27,289.75,288.14,289.75,12992.0
2017-08-25 09:55:00,289.58,289.85,288.75,288.99,14074.0,289.58,289.85,288.75,288.99,14074.0
2017-08-25 10:00:00,288.87,289.68,288.83,288.83,5803.0,288.87,289.68,288.83,288.83,5803.0
2017-08-25 10:05:00,288.75,288.81,288.04,288.25,4857.0,288.75,288.81,288.04,288.25,4857.0
2017-08-25 10:10:00,288.35,288.61,288.11,288.11,2700.0,288.35,288.61,288.11,288.11,2700.0
2017-08-25 10:15:00,288.13,288.86,288.12,288.62,11334.0,288.13,288.86,288.12,288.62,11334.0
2017-08-25 10:20:00,288.58,288.86,287.77,288.09,7500.0,288.58,288.86,287.77,288.09,7500.0
2017-08-25 10:25:00,288.1,288.43,287.94,288.16,3800.0,288.1,288.43,287.94,288.16,3800.0
2017-08-25 10:30:00,288.09,288.37,287.79,287.89,9230.0,288.09,288.37,287.79,287.89,9230.0
2017-08-25 10:35:00,287.89,288.03,287.65,287.65,5262.0,287.89,288.03,287.65,287.65,5262.0
2017-08-25 10:40:00,287.72,287.87,287.62,287.66,7900.0,287.72,287.87,287.62,287.66,7900.0
2017-08-25 10:45:00,287.66,287.76,286.93,286.93,11761.0,287.66,287.76,286.93,286.93,11761.0
2017-08-25 10:50:00,286.94,287.25,286.65,287.25,6147.0,286.94,287.25,286.65,287.25,6147.0
2017-08-25 10:55:00,287.25,287.42,287.24,287.24,6735.0,287.25,287.42,287.24,287.24,6735.0
2017-08-25 11:00:00,287.0,287.17,286.27,286.43,3390.0,287.0,287.17,286.27,286.43,3390.0
2017-08-25 11:05:00,286.19,286.66,286.09,286.64,5474.0,286.19,286.66,286.09,286.64,5474.0
2017-08-25 11:10:00,286.5,286.52,286.0,286.0,6730.0,286.5,286.52,286.0,286.0,6730.0
2017-08-25 11:15:00,285.81,286.14,285.7,285.94,4876.0,285.81,286.14,285.7,285.94,4876.0
2017-08-25 11:20:00,285.98,286.12,285.98,286.04,400.0,285.98,286.12,285.98,286.04,400.0
2017-08-25 11:25:00,286.0,286.16,285.97,285.97,1811.0,286.0,286.16,285.97,285.97,1811.0
2017-08-25 11:30:00,285.91,286.19,285.71,285.71,4585.0,285.91,286.19,285.71,285.71,4585.0
2017-08-25 11:35:00,285.88,286.14,285.88,285.94,2575.0,285.88,286.14,285.88,285.94,2575.0
2017-08-25 11:40:00,285.94,286.17,285.92,286.03,2341.0,285.94,286.17,285.92,286.03,2341.0
2017-08-25 11:45:00,286.03,286.21,286.0,286.0,1850.0,286.03,286.21,286.0,286.0,1850.0
2017-08-25 11:50:00,285.94,286.09,285.88,286.08,1500.0,285.94,286.09,285.88,286.08,1500.0
2017-08-25 11:55:00,285.93,286.11,285.89,286.01,1400.0,285.93,286.11,285.89,286.01,1400.0
2017-08-25 12:00:00,285.98,286.3,285.94,286.29,17064.0,285.98,286.3,285.94,286.29,17064.0
2017-08-25 12:05:00,286.27,286.52,286.27,286.5,1600.0,286.27,286.52,286.27,286.5,1600.0
2017-08-25 12:10:00,286.42,286.59,286.3,286.59,1475.0,286.42,286.59,286.3,286.59,1475.0
2017-08-25 12:15:00,286.46,286.56,286.39,286.49,8150.0,286.46,286.56,286.39,286.49,8150.0
2017-08-25 12:20:00,286.27,286.34,286.08,286.34,2816.0,286.27,286.34,286.08,286.34,2816.0
2017-08-25 12:25:00,286.28,286.33,286.21,286.21,600.0,286.28,286.33,286.21,286.21,600.0
2017-08-25 12:30:00,286.16,286.2,285.84,285.87,4845.0,286.16,286.2,285.84,285.87,4845.0
2017-08-25 12:35:00,285.96,286.07,285.7,285.89,2478.0,285.96,286.07,285.7,285.89,2478.0
2017-08-25 12:40:00,285.74,285.99,285.74,285.89,9907.0,285.74,285.99,285.74,285.89,9907.0
2017-08-25 12:45:00,285.83,285.91,285.75,285.75,3152.0,285.83,285.91,285.75,285.75,3152.0
2017-08-25 12:50:00,285.7,285.83,285.7,285.83,1050.0,285.7,285.83,285.7,285.83,1050.0
2017-08-25 12:55:00,285.85,285.85,285.71,285.76,1249.0,285.85,285.85,285.71,285.76,1249.0
2017-08-25 13:00:00,285.8,286.01,285.8,285.9,1100.0,285.8,286.01,285.8,285.9,1100.0
2017-08-25 13:05:00,285.9,286.15,285.81,286.11,1300.0,285.9,286.15,285.81,286.11,1300.0
2017-08-25 13:10:00,286.1,286.14,285.95,286.11,1600.0,286.1,286.14,285.95,286.11,1600.0
2017-08-25 13:15:00,286.07,286.08,286.07,286.07,290.0,286.07,286.08,286.07,286.07,290.0
2017-08-25 13:20:00,286.1,286.1,285.87,285.91,5419.0,286.1,286.1,285.87,285.91,5419.0
2017-08-25 13:25:00,285.95,286.1,285.81,286.1,3145.0,285.95,286.1,285.81,286.1,3145.0
2017-08-25 13:30:00,286.09,286.28,286.09,286.28,1282.0,286.09,286.28,286.09,286.28,1282.0
2017-08-25 13:35:00,286.17,286.25,286.11,286.25,2459.0,286.17,286.25,286.11,286.25,2459.0
2017-08-25 13:40:00,286.13,286.13,285.96,286.11,3763.0,286.13,286.13,285.96,286.11,3763.0
2017-08-25 13:45:00,285.98,286.07,285.88,285.91,2268.0,285.98,286.07,285.88,285.91,2268.0
2017-08-25 13:50:00,285.99,286.08,285.94,286.08,2363.0,285.99,286.08,285.94,286.08,2363.0
2017-08-25 13:55:00,286.08,286.08,285.82,286.04,3700.0,286.08,286.08,285.82,286.04,3700.0
2017-08-25 14:00:00,286.04,286.04,285.9,285.9,1600.0,286.04,286.04,285.9,285.9,1600.0
2017-08-25 14:05:00,286.01,286.07,286.01,286.07,700.0,286.01,286.07,286.01,286.07,700.0
2017-08-25 14:10:00,286.09,286.23,286.03,286.23,3651.0,286.09,286.23,286.03,286.23,3651.0
2017-08-25 14:15:00,286.25,286.25,286.14,286.15,700.0,286.25,286.25,286.14,286.15,700.0
2017-08-25 14:20:00,286.2,286.2,285.86,285.9,2600.0,286.2,286.2,285.86,285.9,2600.0
2017-08-25 14:25:00,285.87,286.01,285.81,286.01,4400.0,285.87,286.01,285.81,286.01,4400.0
2017-08-25 14:30:00,286.04,286.1,285.99,285.99,1000.0,286.04,286.1,285.99,285.99,1000.0
2017-08-25 14:35:00,285.98,286.04,285.88,286.01,7886.0,285.98,286.04,285.88,286.01,7886.0
2017-08-25 14:40:00,285.98,286.1,285.89,286.1,3731.0,285.98,286.1,285.89,286.1,3731.0
2017-08-25 14:45:00,286.03,286.05,285.91,286.05,3883.0,286.03,286.05,285.91,286.05,3883.0
2017-08-25 14:50:00,286.21,286.26,286.2,286.2,3600.0,286.21,286.26,286.2,286.2,3600.0
2017-08-25 14:55:00,286.22,286.22,285.94,285.94,1700.0,286.22,286.22,285.94,285.94,1700.0
2017-08-25 15:00:00,285.93,285.99,285.76,285.93,6105.0,285.93,285.99,285.76,285.93,6105.0
2017-08-25 15:05:00,285.88,286.06,285.79,286.0,5475.0,285.88,286.06,285.79,286.0,5475.0
2017-08-25 15:10:00,286.02,286.17,285.89,285.9,2682.0,286.02,286.17,285.89,285.9,2682.0
2017-08-25 15:15:00,286.02,286.02,285.79,285.83,2400.0,286.02,286.02,285.79,285.83,2400.0
2017-08-25 15:20:00,285.89,285.95,285.63,285.72,5491.0,285.89,285.95,285.63,285.72,5491.0
2017-08-25 15:25:00,285.71,285.83,285.7,285.8,1929.0,285.71,285.83,285.7,285.8,1929.0
2017-08-25 15:30:00,285.76,285.91,285.63,285.83,5452.0,285.76,285.91,285.63,285.83,5452.0
2017-08-25 15:35:00,285.83,285.87,285.71,285.71,4245.0,285.83,285.87,285.71,285.71,4245.0
2017-08-25 15:40:00,285.66,285.85,285.62,285.81,3100.0,285.66,285.85,285.62,285.81,3100.0
2017-08-25 15:45:00,285.77,285.8,285.68,285.75,5584.0,285.77,285.8,285.68,285.75,5584.0
2017-08-25 15:50:00,285.77,285.78,285.17,285.45,19336.0,285.77,285.78,285.17,285.45,19336.0
2017-08-25 15:55:00,285.44,285.45,284.89,285.09,23346.0,285.44,285.45,284.89,285.09,23346.0
2017-08-28 09:30:00,288.3,288.95,287.0,288.24,27012.0,288.3,288.95,287.0,288.24,27012.0
2017-08-28 09:35:00,288.48,289.0,288.16,288.63,12377.0,288.48,289.0,288.16,288.63,12377.0
2017-08-28 09:40:00,288.76,289.14,288.5,288.96,12951.0,288.76,289.14,288.5,288.96,12951.0
2017-08-28 09:45:00,288.96,289.36,288.77,289.27,20282.0,288.96,289.36,288.77,289.27,20282.0
2017-08-28 09:50:00,289.14,289.34,288.59,288.82,11615.0,289.14,289.34,288.59,288.82,11615.0
2017-08-28 09:55:00,288.94,288.98,288.42,288.59,2959.0,288.94,288.98,288.42,288.59,2959.0
2017-08-28 10:00:00,288.73,289.82,288.73,289.82,13394.0,288.73,289.82,288.73,289.82,13394.0
2017-08-28 10:05:00,289.86,290.55,289.69,290.55,18840.0,289.86,290.55,289.69,290.55,18840.0
2017-08-28 10:10:00,290.82,291.44,290.82,291.31,17789.0,290.82,291.44,290.82,291.31,17789.0
2017-08-28 10:15:00,291.42,291.84,291.15,291.37,13854.0,291.42,291.84,291.15,291.37,13854.0
2017-08-28 10:20:00,291.42,291.43,290.57,290.85,7159.0,291.42,291.43,290.57,290.85,7159.0
2017-08-28 10:25:00,290.78,290.83,290.35,290.38,11292.0,290.78,290.83,290.35,290.38,11292.0
2017-08-28 10:30:00,290.49,291.15,290.38,291.0,10459.0,290.49,291.15,290.38,291.0,10459.0
2017-08-28 10:35:00,291.03,291.56,291.02,291.56,5611.0,291.03,291.56,291.02,291.56,5611.0
2017-08-28 10:40:00,291.68,291.87,291.27,291.45,11950.0,291.68,291.87,291.27,291.45,11950.0
2017-08-28 10:45:00,291.82,292.35,291.68,292.35,14648.0,291.82,292.35,291.68,292.35,14648.0
2017-08-28 10:50:00,292.15,292.71,292.02,292.4,16863.0,292.15,292.71,292.02,292.4,16863.0
2017-08-28 10:55:00,292.39,292.53,292.05,292.44,10522.0,292.39,292.53,292.05,292.44,10522.0
2017-08-28 11:00:00,292.35,292.61,292.29,292.43,10134.0,292.35,292.61,292.29,292.43,10134.0
2017-08-28 11:05:00,292.51,292.54,291.89,292.18,8732.0,292.51,292.54,291.89,292.18,8732.0
2017-08-28 11:10:00,292.21,292.3,292.03,292.2,9354.0,292.21,292.3,292.03,292.2,9354.0
2017-08-28 11:15:00,292.18,292.64,292.17,292.53,16461.0,292.18,292.64,292.17,292.53,16461.0
2017-08-28 11:20:00,292.53,293.0,292.53,292.94,15161.0,292.53,293.0,292.53,292.94,15161.0
2017-08-28 11:25:00,292.89,292.89,292.53,292.61,15652.0,292.89,292.89,292.53,292.61,15652.0
2017-08-28 11:30:00,292.53,293.28,292.53,293.24,8101.0,292.53,293.28,292.53,293.24,8101.0
2017-08-28 11:35:00,293.24,293.32,293.12,293.31,16481.0,293.24,293.32,293.12,293.31,16481.0
2017-08-28 11:40:00,293.32,293.89,293.27,293.89,17810.0,293.32,293.89,293.27,293.89,17810.0
2017-08-28 11:45:00,293.89,294.16,293.77,294.02,22011.0,293.89,294.16,293.77,294.02,22011.0
2017-08-28 11:50:00,293.98,294.17,293.82,294.04,17505.0,293.98,294.17,293.82,294.04,17505.0
2017-08-28 11:55:00,294.19,294.45,294.03,294.04,15877.0,294.19,294.45,294.03,294.04,15877.0
2017-08-28 12:00:00,294.03,294.34,293.97,294.32,9116.0,294.03,294.34,293.97,294.32,9116.0
2017-08-28 12:05:00,294.33,294.82,294.32,294.82,13302.0,294.33,294.82,294.32,294.82,13302.0
2017-08-28 12:10:00,294.84,295.5,294.72,295.5,25809.0,294.84,295.5,294.72,295.5,25809.0
2017-08-28 12:15:00,295.5,295.5,294.5,294.75,20388.0,295.5,295.5,294.5,294.75,20388.0
2017-08-28 12:20:00,294.55,294.74,294.17,294.23,11301.0,294.55,294.74,294.17,294.23,11301.0
2017-08-28 12:25:00,294.32,294.49,293.5,293.5,12938.0,294.32,294.49,293.5,293.5,12938.0
2017-08-28 12:30:00,293.52,293.76,293.25,293.6,6649.0,293.52,293.76,293.25,293.6,6649.0
2017-08-28 12:35:00,293.73,293.73,293.22,293.42,4900.0,293.73,293.73,293.22,293.42,4900.0
2017-08-28 12:40:00,293.52,293.6,292.86,293.14,8616.0,293.52,293.6,292.86,293.14,8616.0
2017-08-28 12:45:00,293.15,294.08,293.15,294.05,9720.0,293.15,294.08,293.15,294.05,9720.0
2017-08-28 12:50:00,294.05,294.21,293.94,294.0,7235.0,294.05,294.21,293.94,294.0,7235.0
2017-08-28 12:55:00,293.93,294.29,293.86,294.2,17394.0,293.93,294.29,293.86,294.2,17394.0
2017-08-28 13:00:00,294.16,294.45,293.84,293.85,5054.0,294.16,294.45,293.84,293.85,5054.0
2017-08-28 13:05:00,293.84,293.84,293.32,293.47,11995.0,293.84,293.84,293.32,293.47,11995.0
2017-08-28 13:10:00,293.46,293.65,292.92,292.98,8314.0,293.46,293.65,292.92,292.98,8314.0
2017-08-28 13:15:00,292.94,292.99,292.69,292.99,7225.0,292.94,292.99,292.69,292.99,7225.0
2017-08-28 13:20:00,292.83,293.2,292.83,293.08,3244.0,292.83,293.2,292.83,293.08,3244.0
2017-08-28 13:25:00,293.2,293.52,293.03,293.49,13987.0,293.2,293.52,293.03,293.49,13987.0
2017-08-28 13:30:00,293.3,293.48,292.79,292.83,4133.0,293.3,293.48,292.79,292.83,4133.0
2017-08-28 13:35:00,292.84,293.09,292.8,293.01,5237.0,292.84,293.09,292.8,293.01,5237.0
2017-08-28 13:40:00,293.11,293.17,292.93,293.0,4000.0,293.11,293.17,292.93,293.0,4000.0
2017-08-28 13:45:00,292.96,293.42,292.96,293.42,3594.0,292.96,293.42,292.96,293.42,3594.0
2017-08-28 13:50:00,293.56,293.61,293.22,293.27,3017.0,293.56,293.61,293.22,293.27,3017.0
2017-08-28 13:55:00,293.23,294.04,293.19,293.97,7694.0,293.23,294.04,293.19,293.97,7694.0
2017-08-28 14:00:00,293.83,294.03,293.47,293.75,6247.0,293.83,294.03,293.47,293.75,6247.0
2017-08-28 14:05:00,293.52,293.84,293.52,293.68,3872.0,293.52,293.84,293.52,293.68,3872.0
2017-08-28 14:10:00,293.58,293.64,293.3,293.44,9261.0,293.58,293.64,293.3,293.44,9261.0
2017-08-28 14:15:00,293.43,293.43,293.21,293.24,2100.0,293.43,293.43,293.21,293.24,2100.0
2017-08-28 14:20:00,293.25,293.34,292.21,292.38,14836.0,293.25,293.34,292.21,292.38,14836.0
2017-08-28 14:25:00,292.37,292.38,291.52,291.88,9840.0,292.37,292.38,291.52,291.88,9840.0
2017-08-28 14:30:00,291.71,291.9,291.65,291.86,2600.0,291.71,291.9,291.65,291.86,2600.0
2017-08-28 14:35:00,291.8,292.4,291.79,292.4,4723.0,291.8,292.4,291.79,292.4,4723.0
2017-08-28 14:40:00,292.29,292.71,292.29,292.47,5942.0,292.29,292.71,292.29,292.47,5942.0
2017-08-28 14:45:00,292.46,292.99,292.46,292.91,3500.0,292.46,292.99,292.46,292.91,3500.0
2017-08-28 14:50:00,292.92,293.42,292.89,293.25,7353.0,292.92,293.42,292.89,293.25,7353.0
2017-08-28 14:55:00,293.3,294.04,293.05,293.08,29599.0,293.3,294.04,293.05,293.08,29599.0
2017-08-28 15:00:00,293.07,293.29,293.07,293.29,3937.0,293.07,293.29,293.07,293.29,3937.0
2017-08-28 15:05:00,293.19,293.7,293.14,293.33,12180.0,293.19,293.7,293.14,293.33,12180.0
2017-08-28 15:10:00,293.24,293.34,293.01,293.18,7443.0,293.24,293.34,293.01,293.18,7443.0
2017-08-28 15:15:00,293.19,293.21,292.99,293.01,6586.0,293.19,293.21,292.99,293.01,6586.0
2017-08-28 15:20:00,293.03,293.06,292.79,292.92,7093.0,293.03,293.06,292.79,292.92,7093.0
2017-08-28 15:25:00,292.99,293.06,292.8,292.97,8222.0,292.99,293.06,292.8,292.97,8222.0
2017-08-28 15:30:00,293.03,293.21,292.99,293.03,9224.0,293.03,293.21,292.99,293.03,9224.0
2017-08-28 15:35:00,293.0,293.02,292.66,292.78,11470.0,293.0,293.02,292.66,292.78,11470.0
2017-08-28 15:40:00,292.75,293.11,292.7,292.83,15008.0,292.75,293.11,292.7,292.83,15008.0
2017-08-28 15:45:00,292.79,292.89,292.59,292.59,17467.0,292.79,292.89,292.59,292.59,17467.0
2017-08-28 15:50:00,292.49,292.57,292.02,292.32,35371.0,292.49,292.57,292.02,292.32,35371.0
2017-08-28 15:55:00,292.31,292.48,292.19,292.37,52661.0,292.31,292.48,292.19,292.37,52661.0
2017-08-29 09:30:00,289.36,291.71,289.36,291.43,28937.0,289.36,291.71,289.36,291.43,28937.0
2017-08-29 09:35:00,291.4,291.85,290.93,291.39,7126.0,291.4,291.85,290.93,291.39,7126.0
2017-08-29 09:40:00,291.3,291.4,290.25,290.45,14767.0,291.3,291.4,290.25,290.45,14767.0
2017-08-29 09:45:00,290.45,291.55,290.44,291.55,8084.0,290.45,291.55,290.44,291.55,8084.0
2017-08-29 09:50:00,291.02,291.58,290.48,290.48,3758.0,291.02,291.58,290.48,290.48,3758.0
2017-08-29 09:55:00,290.45,290.52,290.18,290.25,6750.0,290.45,290.52,290.18,290.25,6750.0
2017-08-29 10:00:00,290.21,290.87,290.05,290.24,14455.0,290.21,290.87,290.05,290.24,14455.0
2017-08-29 10:05:00,290.13,290.13,289.61,289.88,9046.0,290.13,290.13,289.61,289.88,9046.0
2017-08-29 10:10:00,289.88,289.96,289.38,289.96,14581.0,289.88,289.96,289.38,289.96,14581.0
2017-08-29 10:15:00,290.04,290.42,289.84,290.42,12645.0,290.04,290.42,289.84,290.42,12645.0
2017-08-29 10:20:00,290.53,290.58,290.0,290.48,7399.0,290.53,290.58,290.0,290.48,7399.0
2017-08-29 10:25:00,290.36,290.95,290.33,290.95,5563.0,290.36,290.95,290.33,290.95,5563.0
2017-08-29 10:30:00,291.03,291.52,291.03,291.16,9200.0,291.03,291.52,291.03,291.16,9200.0
2017-08-29 10:35:00,291.19,291.46,291.12,291.46,2681.0,291.19,291.46,291.12,291.46,2681.0
2017-08-29 10:40:00,291.46,291.66,291.12,291.5,7049.0,291.46,291.66,291.12,291.5,7049.0
2017-08-29 10:45:00,291.43,291.61,291.29,291.58,5794.0,291.43,291.61,291.29,291.58,5794.0
2017-08-29 10:50:00,291.51,292.26,291.51,292.18,5424.0,291.51,292.26,291.51,292.18,5424.0
2017-08-29 10:55:00,292.17,292.27,291.99,292.08,4173.0,292.17,292.27,291.99,292.08,4173.0
2017-08-29 11:00:00,292.16,292.3,292.09,292.13,9683.0,292.16,292.3,292.09,292.13,9683.0
2017-08-29 11:05:00,292.17,292.47,292.11,292.4,5225.0,292.17,292.47,292.11,292.4,5225.0
2017-08-29 11:10:00,292.49,292.72,292.47,292.54,12388.0,292.49,292.72,292.47,292.54,12388.0
2017-08-29 11:15:00,292.61,292.67,292.14,292.16,6900.0,292.61,292.67,292.14,292.16,6900.0
2017-08-29 11:20:00,292.14,292.25,291.93,292.04,11601.0,292.14,292.25,291.93,292.04,11601.0
2017-08-29 11:25:00,292.02,292.4,291.93,292.4,7855.0,292.02,292.4,291.93,292.4,7855.0
2017-08-29 11:30:00,292.38,292.5,292.28,292.43,3751.0,292.38,292.5,292.28,292.43,3751.0
2017-08-29 11:35:00,292.55,292.87,292.55,292.87,5604.0,292.55,292.87,292.55,292.87,5604.0
2017-08-29 11:40:00,292.9,293.8,292.9,293.55,8598.0,292.9,293.8,292.9,293.55,8598.0
2017-08-29 11:45:00,293.65,293.77,293.41,293.45,10754.0,293.65,293.77,293.41,293.45,10754.0
2017-08-29 11:50:00,293.48,293.48,293.08,293.47,6325.0,293.48,293.48,293.08,293.47,6325.0
2017-08-29 11:55:00,293.5,293.63,293.27,293.32,5807.0,293.5,293.63,293.27,293.32,5807.0
2017-08-29 12:00:00,293.39,293.39,292.98,293.15,4051.0,293.39,293.39,292.98,293.15,4051.0
2017-08-29 12:05:00,293.17,293.17,292.97,293.05,4311.0,293.17,293.17,292.97,293.05,4311.0
2017-08-29 12:10:00,292.96,293.02,292.78,292.8,3900.0,292.96,293.02,292.78,292.8,3900.0
2017-08-29 12:15:00,292.85,292.99,292.81,292.99,2430.0,292.85,292.99,292.81,292.99,2430.0
2017-08-29 12:20:00,292.88,293.64,292.88,293.33,15150.0,292.88,293.64,292.88,293.33,15150.0
2017-08-29 12:25:00,293.26,293.38,292.96,293.16,1500.0,293.26,293.38,292.96,293.16,1500.0
2017-08-29 12:30:00,293.1,293.33,293.1,293.23,5477.0,293.1,293.33,293.1,293.23,5477.0
2017-08-29 12:35:00,293.21,293.27,293.09,293.09,3715.0,293.21,293.27,293.09,293.09,3715.0
2017-08-29 12:40:00,292.88,292.91,292.79,292.87,1800.0,292.88,292.91,292.79,292.87,1800.0
2017-08-29 12:45:00,292.88,293.09,292.77,293.0,3200.0,292.88,293.09,292.77,293.0,3200.0
2017-08-29 12:50:00,293.08,293.3,292.73,293.23,4759.0,293.08,293.3,292.73,293.23,4759.0
2017-08-29 12:55:00,293.22,293.24,292.76,292.77,5186.0,293.22,293.24,292.76,292.77,5186.0
2017-08-29 13:00:00,292.83,292.84,292.7,292.8,1500.0,292.83,292.84,292.7,292.8,1500.0
2017-08-29 13:05:00,292.9,292.99,292.65,292.97,14543.0,292.9,292.99,292.65,292.97,14543.0
2017-08-29 13:10:00,292.83,292.83,292.63,292.63,3829.0,292.83,292.83,292.63,292.63,3829.0
2017-08-29 13:15:00,292.64,292.64,292.39,292.51,2700.0,292.64,292.64,292.39,292.51,2700.0
2017-08-29 13:20:00,292.52,292.85,292.52,292.85,9655.0,292.52,292.85,292.52,292.85,9655.0
2017-08-29 13:25:00,292.75,292.97,292.61,292.82,4356.0,292.75,292.97,292.61,292.82,4356.0
2017-08-29 13:30:00,292.88,292.93,292.55,292.56,5200.0,292.88,292.93,292.55,292.56,5200.0
2017-08-29 13:35:00,292.5,292.7,292.45,292.69,2100.0,292.5,292.7,292.45,292.69,2100.0
2017-08-29 13:40:00,292.69,292.89,292.69,292.89,1800.0,292.69,292.89,292.69,292.89,1800.0
2017-08-29 13:45:00,292.91,293.5,292.9,293.22,10972.0,292.91,293.5,292.9,293.22,10972.0
2017-08-29 13:50:00,293.29,293.29,292.88,292.9,4116.0,293.29,293.29,292.88,292.9,4116.0
2017-08-29 13:55:00,292.82,293.11,292.82,293.11,2400.0,292.82,293.11,292.82,293.11,2400.0
2017-08-29 14:00:00,293.07,293.13,292.72,292.72,5000.0,293.07,293.13,292.72,292.72,5000.0
2017-08-29 14:05:00,292.71,292.99,292.71,292.83,16719.0,292.71,292.99,292.71,292.83,16719.0
2017-08-29 14:10:00,292.78,292.83,292.48,292.6,4949.0,292.78,292.83,292.48,292.6,4949.0
2017-08-29 14:15:00,292.56,292.66,292.49,292.57,2320.0,292.56,292.66,292.49,292.57,2320.0
2017-08-29 14:20:00,292.59,292.75,292.59,292.62,2100.0,292.59,292.75,292.59,292.62,2100.0
2017-08-29 14:25:00,292.6,292.69,292.52,292.53,6222.0,292.6,292.69,292.52,292.53,6222.0
2017-08-29 14:30:00,292.45,292.66,292.4,292.6,4666.0,292.45,292.66,292.4,292.6,4666.0
2017-08-29 14:35:00,292.58,293.06,292.56,293.06,3804.0,292.58,293.06,292.56,293.06,3804.0
2017-08-29 14:40:00,293.05,293.36,293.05,293.22,2293.0,293.05,293.36,293.05,293.22,2293.0
2017-08-29 14:45:00,293.26,293.49,293.11,293.3,4918.0,293.26,293.49,293.11,293.3,4918.0
2017-08-29 14:50:00,293.37,293.53,293.29,293.53,3150.0,293.37,293.53,293.29,293.53,3150.0
2017-08-29 14:55:00,293.52,293.64,293.51,293.64,4354.0,293.52,293.64,293.51,293.64,4354.0
2017-08-29 15:00:00,293.6,293.75,293.26,293.4,8745.0,293.6,293.75,293.26,293.4,8745.0
2017-08-29 15:05:00,293.43,293.43,293.13,293.17,4124.0,293.43,293.43,293.13,293.17,4124.0
2017-08-29 15:10:00,293.26,293.46,293.08,293.46,3153.0,293.26,293.46,293.08,293.46,3153.0
2017-08-29 15:15:00,293.53,293.75,293.51,293.66,3565.0,293.53,293.75,293.51,293.66,3565.0
2017-08-29 15:20:00,293.66,293.77,293.65,293.65,5488.0,293.66,293.77,293.65,293.65,5488.0
2017-08-29 15:25:00,293.65,293.71,293.58,293.71,3417.0,293.65,293.71,293.58,293.71,3417.0
2017-08-29 15:30:00,293.69,293.78,293.39,293.39,6640.0,293.69,293.78,293.39,293.39,6640.0
2017-08-29 15:35:00,293.37,293.4,293.0,293.04,4500.0,293.37,293.4,293.0,293.04,4500.0
2017-08-29 15:40:00,293.02,293.08,292.95,293.05,5036.0,293.02,293.08,292.95,293.05,5036.0
2017-08-29 15:45:00,293.06,293.23,293.04,293.23,10950.0,293.06,293.23,293.04,293.23,10950.0
2017-08-29 15:50:00,293.23,293.61,293.19,293.53,21722.0,293.23,293.61,293.19,293.53,21722.0
2017-08-29 15:55:00,293.54,293.8,293.44,293.67,57051.0,293.54,293.8,293.44,293.67,57051.0
2017-08-30 09:30:00,292.35,294.56,291.46,294.18,24756.0,292.35,294.56,291.46,294.18,24756.0
2017-08-30 09:35:00,294.17,294.91,293.94,294.89,16789.0,294.17,294.91,293.94,294.89,16789.0
2017-08-30 09:40:00,294.89,295.13,294.5,294.9,11639.0,294.89,295.13,294.5,294.9,11639.0
2017-08-30 09:45:00,294.9,296.12,294.56,296.12,15360.0,294.9,296.12,294.56,296.12,15360.0
2017-08-30 09:50:00,296.03,296.38,295.9,296.16,14695.0,296.03,296.38,295.9,296.16,14695.0
2017-08-30 09:55:00,296.31,296.72,296.01,296.13,17901.0,296.31,296.72,296.01,296.13,17901.0
2017-08-30 10:00:00,296.13,296.26,295.6,295.65,10229.0,296.13,296.26,295.6,295.65,10229.0
2017-08-30 10:05:00,295.47,296.17,295.42,296.06,11463.0,295.47,296.17,295.42,296.06,11463.0
2017-08-30 10:10:00,296.14,296.33,295.97,296.07,7305.0,296.14,296.33,295.97,296.07,7305.0
2017-08-30 10:15:00,296.07,296.23,295.42,296.06,8172.0,296.07,296.23,295.42,296.06,8172.0
2017-08-30 10:20:00,295.88,296.88,295.78,296.88,16459.0,295.88,296.88,295.78,296.88,16459.0
2017-08-30 10:25:00,296.73,298.0,296.65,297.08,32715.0,296.73,298.0,296.65,297.08,32715.0
2017-08-30 10:30:00,297.13,297.89,297.0,297.85,9704.0,297.13,297.89,297.0,297.85,9704.0
2017-08-30 10:35:00,297.85,299.0,297.5,297.72,35108.0,297.85,299.0,297.5,297.72,35108.0
2017-08-30 10:40:00,297.88,299.09,297.81,299.09,41011.0,297.88,299.09,297.81,299.09,41011.0
2017-08-30 10:45:00,299.01,299.48,298.76,299.07,20864.0,299.01,299.48,298.76,299.07,20864.0
2017-08-30 10:50:00,299.23,299.5,298.97,299.5,7363.0,299.23,299.5,298.97,299.5,7363.0
2017-08-30 10:55:00,299.56,299.98,299.37,299.79,14605.0,299.56,299.98,299.37,299.79,14605.0
2017-08-30 11:00:00,299.74,301.23,299.6,301.15,61732.0,299.74,301.23,299.6,301.15,61732.0
2017-08-30 11:05:00,301.17,301.29,300.68,301.0,30968.0,301.17,301.29,300.68,301.0,30968.0
2017-08-30 11:10:00,301.02,301.02,300.35,300.81,25842.0,301.02,301.02,300.35,300.81,25842.0
2017-08-30 11:15:00,300.79,300.88,300.01,300.25,17358.0,300.79,300.88,300.01,300.25,17358.0
2017-08-30 11:20:00,300.11,300.27,299.97,300.01,13065.0,300.11,300.27,299.97,300.01,13065.0
2017-08-30 11:25:00,300.24,300.51,300.19,300.2,5638.0,300.24,300.51,300.19,300.2,5638.0
2017-08-30 11:30:00,300.19,300.77,300.19,300.77,5235.0,300.19,300.77,300.19,300.77,5235.0
2017-08-30 11:35:00,300.67,301.25,300.62,301.24,15837.0,300.67,301.25,300.62,301.24,15837.0
2017-08-30 11:40:00,301.24,301.64,301.16,301.5,12204.0,301.24,301.64,301.16,301.5,12204.0
2017-08-30 11:45:00,301.47,301.97,301.38,301.8,10710.0,301.47,301.97,301.38,301.8,10710.0
2017-08-30 11:50:00,301.78,301.96,301.56,301.96,10699.0,301.78,301.96,301.56,301.96,10699.0
2017-08-30 11:55:00,301.98,302.41,301.98,302.33,10347.0,301.98,302.41,301.98,302.33,10347.0
2017-08-30 12:00:00,302.33,303.15,302.11,303.14,21471.0,302.33,303.15,302.11,303.14,21471.0
2017-08-30 12:05:00,303.08,303.5,302.98,303.37,15731.0,303.08,303.5,302.98,303.37,15731.0
2017-08-30 12:10:00,303.48,304.49,303.32,304.12,25897.0,303.48,304.49,303.32,304.12,25897.0
2017-08-30 12:15:00,304.05,304.13,303.49,303.7,30625.0,304.05,304.13,303.49,303.7,30625.0
2017-08-30 12:20:00,303.7,303.86,303.44,303.6,30753.0,303.7,303.86,303.44,303.6,30753.0
2017-08-30 12:25:00,303.47,303.7,303.24,303.39,32339.0,303.47,303.7,303.24,303.39,32339.0
2017-08-30 12:30:00,303.34,303.56,303.08,303.41,26830.0,303.34,303.56,303.08,303.41,26830.0
2017-08-30 12:35:00,303.5,304.0,303.38,303.89,20899.0,303.5,304.0,303.38,303.89,20899.0
2017-08-30 12:40:00,303.92,304.22,303.91,304.1,11815.0,303.92,304.22,303.91,304.1,11815.0
2017-08-30 12:45:00,304.06,304.49,303.9,304.45,15914.0,304.06,304.49,303.9,304.45,15914.0
2017-08-30 12:50:00,304.47,304.67,304.41,304.42,15436.0,304.47,304.67,304.41,304.42,15436.0
2017-08-30 12:55:00,304.35,304.75,304.28,304.75,6095.0,304.35,304.75,304.28,304.75,6095.0
2017-08-30 13:00:00,304.77,304.84,304.6,304.69,6610.0,304.77,304.84,304.6,304.69,6610.0
2017-08-30 13:05:00,304.72,304.76,304.06,304.16,12076.0,304.72,304.76,304.06,304.16,12076.0
2017-08-30 13:10:00,304.29,304.29,303.98,304.0,8875.0,304.29,304.29,303.98,304.0,8875.0
2017-08-30 13:15:00,303.93,304.16,303.77,303.8,9961.0,303.93,304.16,303.77,303.8,9961.0
2017-08-30 13:20:00,303.73,303.98,303.64,303.88,13038.0,303.73,303.98,303.64,303.88,13038.0
2017-08-30 13:25:00,303.99,304.06,303.81,303.92,2607.0,303.99,304.06,303.81,303.92,2607.0
2017-08-30 13:30:00,303.82,304.06,303.73,303.99,7354.0,303.82,304.06,303.73,303.99,7354.0
2017-08-30 13:35:00,304.03,304.48,304.03,304.43,3944.0,304.03,304.48,304.03,304.43,3944.0
2017-08-30 13:40:00,304.27,304.41,304.08,304.35,2122.0,304.27,304.41,304.08,304.35,2122.0
2017-08-30 13:45:00,304.45,304.77,304.45,304.77,7313.0,304.45,304.77,304.45,304.77,7313.0
2017-08-30 13:50:00,304.8,305.44,304.8,305.06,17839.0,304.8,305.44,304.8,305.06,17839.0
2017-08-30 13:55:00,305.11,305.49,305.11,305.32,23023.0,305.11,305.49,305.11,305.32,23023.0
2017-08-30 14:00:00,305.09,305.25,304.88,305.25,4355.0,305.09,305.25,304.88,305.25,4355.0
2017-08-30 14:05:00,305.12,305.14,304.9,304.9,3670.0,305.12,305.14,304.9,304.9,3670.0
2017-08-30 14:10:00,304.82,305.15,304.72,305.14,9090.0,304.82,305.15,304.72,305.14,9090.0
2017-08-30 14:15:00,305.02,305.2,304.93,305.19,4305.0,305.02,305.2,304.93,305.19,4305.0
2017-08-30 14:20:00,305.21,305.43,305.21,305.25,2550.0,305.21,305.43,305.21,305.25,2550.0
2017-08-30 14:25:00,305.18,305.41,305.06,305.41,6303.0,305.18,305.41,305.06,305.41,6303.0
2017-08-30 14:30:00,305.21,305.41,305.16,305.36,5093.0,305.21,305.41,305.16,305.36,5093.0
2017-08-30 14:35:00,305.3,305.37,304.94,304.94,5088.0,305.3,305.37,304.94,304.94,5088.0
2017-08-30 14:40:00,304.94,304.94,304.34,304.34,7227.0,304.94,304.94,304.34,304.34,7227.0
2017-08-30 14:45:00,304.46,304.52,304.1,304.23,7444.0,304.46,304.52,304.1,304.23,7444.0
2017-08-30 14:50:00,304.29,304.44,304.15,304.44,4556.0,304.29,304.44,304.15,304.44,4556.0
2017-08-30 14:55:00,304.44,304.44,303.7,303.7,9009.0,304.44,304.44,303.7,303.7,9009.0
2017-08-30 15:00:00,303.73,303.81,302.93,302.96,20739.0,303.73,303.81,302.93,302.96,20739.0
2017-08-30 15:05:00,303.01,303.24,302.78,303.07,7469.0,303.01,303.24,302.78,303.07,7469.0
2017-08-30 15:10:00,302.96,303.07,302.54,302.56,13047.0,302.96,303.07,302.54,302.56,13047.0
2017-08-30 15:15:00,302.66,303.48,302.6,303.44,10680.0,302.66,303.48,302.6,303.44,10680.0
2017-08-30 15:20:00,303.5,304.02,303.44,303.97,20858.0,303.5,304.02,303.44,303.97,20858.0
2017-08-30 15:25:00,303.92,303.92,303.71,303.86,14273.0,303.92,303.92,303.71,303.86,14273.0
2017-08-30 15:30:00,303.87,304.02,303.8,303.81,12568.0,303.87,304.02,303.8,303.81,12568.0
2017-08-30 15:35:00,303.81,303.99,303.49,303.49,25828.0,303.81,303.99,303.49,303.49,25828.0
2017-08-30 15:40:00,303.49,303.57,303.13,303.57,28334.0,303.49,303.57,303.13,303.57,28334.0
2017-08-30 15:45:00,303.57,304.28,303.41,303.69,50169.0,303.57,304.28,303.41,303.69,50169.0
2017-08-30 15:50:00,303.59,303.77,303.0,303.71,67425.0,303.59,303.77,303.0,303.71,67425.0
2017-08-30 15:55:00,303.76,304.08,303.45,303.76,96850.0,303.76,304.08,303.45,303.76,96850.0
2017-08-31 09:30:00,304.59,305.95,304.19,305.91,52974.0,304.59,305.95,304.19,305.91,52974.0
2017-08-31 09:35:00,305.87,309.8,305.86,309.49,52213.0,305.87,309.8,305.86,309.49,52213.0
2017-08-31 09:40:00,309.64,310.25,308.69,308.89,45210.0,309.64,310.25,308.69,308.89,45210.0
2017-08-31 09:45:00,308.89,308.89,307.21,307.51,14910.0,308.89,308.89,307.21,307.51,14910.0
2017-08-31 09:50:00,307.66,307.66,306.4,307.04,14337.0,307.66,307.66,306.4,307.04,14337.0
2017-08-31 09:55:00,306.9,307.09,305.62,305.89,16081.0,306.9,307.09,305.62,305.89,16081.0
2017-08-31 10:00:00,305.93,307.0,305.73,306.78,16680.0,305.93,307.0,305.73,306.78,16680.0
2017-08-31 10:05:00,306.72,308.04,306.67,308.04,17544.0,306.72,308.04,306.67,308.04,17544.0
2017-08-31 10:10:00,308.27,309.3,307.76,309.18,20604.0,308.27,309.3,307.76,309.18,20604.0
2017-08-31 10:15:00,309.04,309.92,308.84,309.92,20581.0,309.04,309.92,308.84,309.92,20581.0
2017-08-31 10:20:00,309.69,310.68,309.6,309.95,35811.0,309.69,310.68,309.6,309.95,35811.0
2017-08-31 10:25:00,309.93,311.0,309.39,311.0,18770.0,309.93,311.0,309.39,311.0,18770.0
2017-08-31 10:30:00,310.98,311.37,310.25,310.72,25906.0,310.98,311.37,310.25,310.72,25906.0
2017-08-31 10:35:00,310.69,311.15,310.51,310.7,29839.0,310.69,311.15,310.51,310.7,29839.0
2017-08-31 10:40:00,310.66,310.73,310.21,310.34,26839.0,310.66,310.73,310.21,310.34,26839.0
2017-08-31 10:45:00,310.29,310.91,310.29,310.86,27753.0,310.29,310.91,310.29,310.86,27753.0
2017-08-31 10:50:00,310.83,312.18,310.74,311.91,32761.0,310.83,312.18,310.74,311.91,32761.0
2017-08-31 10:55:00,311.91,312.21,311.74,312.05,20401.0,311.91,312.21,311.74,312.05,20401.0
2017-08-31 11:00:00,311.95,312.06,311.25,311.25,15950.0,311.95,312.06,311.25,311.25,15950.0
2017-08-31 11:05:00,311.27,311.51,311.14,311.51,6150.0,311.27,311.51,311.14,311.51,6150.0
2017-08-31 11:10:00,311.6,312.43,311.6,312.43,12835.0,311.6,312.43,311.6,312.43,12835.0
2017-08-31 11:15:00,312.27,312.69,312.21,312.58,16548.0,312.27,312.69,312.21,312.58,16548.0
2017-08-31 11:20:00,312.66,313.25,312.61,313.25,13713.0,312.66,313.25,312.61,313.25,13713.0
2017-08-31 11:25:00,313.15,314.2,313.08,314.0,37949.0,313.15,314.2,313.08,314.0,37949.0
2017-08-31 11:30:00,313.93,314.02,312.28,312.6,19124.0,313.93,314.02,312.28,312.6,19124.0
2017-08-31 11:35:00,312.53,312.96,312.37,312.56,18249.0,312.53,312.96,312.37,312.56,18249.0
2017-08-31 11:40:00,312.54,313.39,312.48,313.26,20272.0,312.54,313.39,312.48,313.26,20272.0
2017-08-31 11:45:00,313.14,313.4,312.51,312.51,15675.0,313.14,313.4,312.51,312.51,15675.0
2017-08-31 11:50:00,312.56,312.82,312.48,312.69,3696.0,312.56,312.82,312.48,312.69,3696.0
2017-08-31 11:55:00,312.79,312.98,312.58,312.67,9266.0,312.79,312.98,312.58,312.67,9266.0
2017-08-31 12:00:00,312.52,312.63,312.38,312.46,7169.0,312.52,312.63,312.38,312.46,7169.0
2017-08-31 12:05:00,312.43,312.75,312.38,312.67,9017.0,312.43,312.75,312.38,312.67,9017.0
2017-08-31 12:10:00,312.68,312.68,312.37,312.37,12861.0,312.68,312.68,312.37,312.37,12861.0
2017-08-31 12:15:00,312.31,312.8,312.2,312.74,9118.0,312.31,312.8,312.2,312.74,9118.0
2017-08-31 12:20:00,312.72,313.21,312.68,313.11,19996.0,312.72,313.21,312.68,313.11,19996.0
2017-08-31 12:25:00,313.04,313.18,312.86,313.15,5996.0,313.04,313.18,312.86,313.15,5996.0
2017-08-31 12:30:00,313.09,313.35,313.01,313.31,8271.0,313.09,313.35,313.01,313.31,8271.0
2017-08-31 12:35:00,313.24,313.66,313.24,313.65,11395.0,313.24,313.66,313.24,313.65,11395.0
2017-08-31 12:40:00,313.68,314.09,313.68,313.81,23885.0,313.68,314.09,313.68,313.81,23885.0
2017-08-31 12:45:00,313.86,313.86,313.31,313.55,19380.0,313.86,313.86,313.31,313.55,19380.0
2017-08-31 12:50:00,313.47,313.74,313.47,313.57,6580.0,313.47,313.74,313.47,313.57,6580.0
2017-08-31 12:55:00,313.72,314.2,313.7,313.77,11727.0,313.72,314.2,313.7,313.77,11727.0
2017-08-31 13:00:00,313.77,313.81,313.54,313.7,4677.0,313.77,313.81,313.54,313.7,4677.0
2017-08-31 13:05:00,313.7,313.89,313.57,313.89,6464.0,313.7,313.89,313.57,313.89,6464.0
2017-08-31 13:10:00,313.7,313.8,313.61,313.72,6397.0,313.7,313.8,313.61,313.72,6397.0
2017-08-31 13:15:00,313.68,314.03,313.62,314.0,12699.0,313.68,314.03,313.62,314.0,12699.0
2017-08-31 13:20:00,313.95,313.97,313.64,313.67,11644.0,313.95,313.97,313.64,313.67,11644.0
2017-08-31 13:25:00,313.74,314.55,313.69,314.26,44158.0,313.74,314.55,313.69,314.26,44158.0
2017-08-31 13:30:00,314.31,314.43,314.15,314.43,11025.0,314.31,314.43,314.15,314.43,11025.0
2017-08-31 13:35:00,314.5,314.5,313.73,313.73,11010.0,314.5,314.5,313.73,313.73,11010.0
2017-08-31 13:40:00,313.74,314.41,313.65,314.41,8688.0,313.74,314.41,313.65,314.41,8688.0
2017-08-31 13:45:00,314.35,315.98,314.26,315.06,35656.0,314.35,315.98,314.26,315.06,35656.0
2017-08-31 13:50:00,314.88,315.96,314.65,315.95,9816.0,314.88,315.96,314.65,315.95,9816.0
2017-08-31 13:55:00,315.79,316.4,315.65,316.4,23369.0,315.79,316.4,315.65,316.4,23369.0
2017-08-31 14:00:00,316.44,316.79,315.61,315.61,22922.0,316.44,316.79,315.61,315.61,22922.0
2017-08-31 14:05:00,315.89,315.93,315.59,315.61,13143.0,315.89,315.93,315.59,315.61,13143.0
2017-08-31 14:10:00,315.61,315.8,315.4,315.46,10960.0,315.61,315.8,315.4,315.46,10960.0
2017-08-31 14:15:00,315.49,315.93,315.44,315.62,11930.0,315.49,315.93,315.44,315.62,11930.0
2017-08-31 14:20:00,315.63,315.66,315.1,315.66,35907.0,315.63,315.66,315.1,315.66,35907.0
2017-08-31 14:25:00,315.74,316.15,315.63,315.73,13793.0,315.74,316.15,315.63,315.73,13793.0
2017-08-31 14:30:00,315.87,316.43,315.87,316.25,11806.0,315.87,316.43,315.87,316.25,11806.0
2017-08-31 14:35:00,316.43,316.44,315.78,315.78,18719.0,316.43,316.44,315.78,315.78,18719.0
2017-08-31 14:40:00,315.75,315.96,315.6,315.96,14920.0,315.75,315.96,315.6,315.96,14920.0
2017-08-31 14:45:00,316.0,316.85,316.0,316.72,23880.0,316.0,316.85,316.0,316.72,23880.0
2017-08-31 14:50:00,316.7,316.78,316.15,316.47,21999.0,316.7,316.78,316.15,316.47,21999.0
2017-08-31 14:55:00,316.52,316.53,315.87,316.31,23839.0,316.52,316.53,315.87,316.31,23839.0
2017-08-31 15:00:00,316.18,316.31,315.23,315.51,22127.0,316.18,316.31,315.23,315.51,22127.0
2017-08-31 15:05:00,315.49,315.79,314.87,314.88,25249.0,315.49,315.79,314.87,314.88,25249.0
2017-08-31 15:10:00,314.97,315.0,314.62,314.9,21148.0,314.97,315.0,314.62,314.9,21148.0
2017-08-31 15:15:00,314.94,315.52,314.51,315.24,33743.0,314.94,315.52,314.51,315.24,33743.0
2017-08-31 15:20:00,315.19,315.37,315.04,315.17,19543.0,315.19,315.37,315.04,315.17,19543.0
2017-08-31 15:25:00,315.16,315.3,315.02,315.26,24388.0,315.16,315.3,315.02,315.26,24388.0
2017-08-31 15:30:00,315.25,316.12,315.17,316.12,22828.0,315.25,316.12,315.17,316.12,22828.0
2017-08-31 15:35:00,315.95,316.48,315.95,316.24,30277.0,315.95,316.48,315.95,316.24,30277.0
2017-08-31 15:40:00,316.26,316.35,316.0,316.27,36274.0,316.26,316.35,316.0,316.27,36274.0
2017-08-31 15:45:00,316.25,316.27,315.98,316.18,40098.0,316.25,316.27,315.98,316.18,40098.0
2017-08-31 15:50:00,316.08,316.12,315.92,316.06,93516.0,316.08,316.12,315.92,316.06,93516.0
2017-08-31 15:55:00,316.0,316.8,315.98,316.6,146346.0,316.0,316.8,315.98,316.6,146346.0
2017-09-01 09:30:00,317.16,321.73,316.89,321.44,99647.0,317.16,321.73,316.89,321.44,99647.0
2017-09-01 09:35:00,321.25,321.61,319.01,319.82,46666.0,321.25,321.61,319.01,319.82,46666.0
2017-09-01 09:40:00,319.67,319.8,315.58,316.12,51071.0,319.67,319.8,315.58,316.12,51071.0
2017-09-01 09:45:00,315.88,315.88,313.69,315.32,36801.0,315.88,315.88,313.69,315.32,36801.0
2017-09-01 09:50:00,315.25,315.65,313.68,313.85,24960.0,315.25,315.65,313.68,313.85,24960.0
2017-09-01 09:55:00,313.87,315.69,313.87,315.67,14540.0,313.87,315.69,313.87,315.67,14540.0
2017-09-01 10:00:00,315.5,315.81,315.18,315.57,16994.0,315.5,315.81,315.18,315.57,16994.0
2017-09-01 10:05:00,315.3,315.58,314.8,315.2,16611.0,315.3,315.58,314.8,315.2,16611.0
2017-09-01 10:10:00,315.06,316.0,315.0,316.0,26499.0,315.06,316.0,315.0,316.0,26499.0
2017-09-01 10:15:00,315.94,317.01,315.93,316.85,20931.0,315.94,317.01,315.93,316.85,20931.0
2017-09-01 10:20:00,316.93,317.3,315.67,317.2,20251.0,316.93,317.3,315.67,317.2,20251.0
2017-09-01 10:25:00,317.2,317.29,316.02,317.01,21612.0,317.2,317.29,316.02,317.01,21612.0
2017-09-01 10:30:00,317.0,317.78,316.51,317.76,40599.0,317.0,317.78,316.51,317.76,40599.0
2017-09-01 10:35:00,317.71,318.25,317.35,318.19,17392.0,317.71,318.25,317.35,318.19,17392.0
2017-09-01 10:40:00,318.42,319.36,318.11,318.24,39295.0,318.42,319.36,318.11,318.24,39295.0
2017-09-01 10:45:00,318.35,319.96,318.28,319.31,13616.0,318.35,319.96,318.28,319.31,13616.0
2017-09-01 10:50:00,319.06,319.69,318.64,319.56,17991.0,319.06,319.69,318.64,319.56,17991.0
2017-09-01 10:55:00,319.78,320.33,319.66,319.91,33476.0,319.78,320.33,319.66,319.91,33476.0
2017-09-01 11:00:00,319.88,320.06,319.18,319.41,23635.0,319.88,320.06,319.18,319.41,23635.0
2017-09-01 11:05:00,319.36,319.85,318.56,319.85,12737.0,319.36,319.85,318.56,319.85,12737.0
2017-09-01 11:10:00,319.84,320.15,319.38,319.9,25342.0,319.84,320.15,319.38,319.9,25342.0
2017-09-01 11:15:00,319.9,320.18,319.74,320.03,11052.0,319.9,320.18,319.74,320.03,11052.0
2017-09-01 11:20:00,320.1,320.37,319.6,319.88,22246.0,320.1,320.37,319.6,319.88,22246.0
2017-09-01 11:25:00,319.85,319.92,318.97,318.97,14578.0,319.85,319.92,318.97,318.97,14578.0
2017-09-01 11:30:00,318.94,319.87,318.89,319.87,7458.0,318.94,319.87,318.89,319.87,7458.0
2017-09-01 11:35:00,319.89,320.0,319.45,319.91,11082.0,319.89,320.0,319.45,319.91,11082.0
2017-09-01 11:40:00,319.9,319.99,319.23,319.3,10978.0,319.9,319.99,319.23,319.3,10978.0
2017-09-01 11:45:00,319.25,319.45,319.0,319.27,27618.0,319.25,319.45,319.0,319.27,27618.0
2017-09-01 11:50:00,319.23,319.57,318.94,319.09,31747.0,319.23,319.57,318.94,319.09,31747.0
2017-09-01 11:55:00,319.14,319.18,318.94,319.12,18041.0,319.14,319.18,318.94,319.12,18041.0
2017-09-01 12:00:00,319.1,319.18,318.85,319.1,13421.0,319.1,319.18,318.85,319.1,13421.0
2017-09-01 12:05:00,319.06,319.82,319.06,319.74,13313.0,319.06,319.82,319.06,319.74,13313.0
2017-09-01 12:10:00,319.77,320.1,319.69,320.1,18363.0,319.77,320.1,319.69,320.1,18363.0
2017-09-01 12:15:00,320.11,320.25,319.98,319.98,6396.0,320.11,320.25,319.98,319.98,6396.0
2017-09-01 12:20:00,320.13,320.13,319.69,320.07,5254.0,320.13,320.13,319.69,320.07,5254.0
2017-09-01 12:25:00,320.02,320.76,320.02,320.74,17135.0,320.02,320.76,320.02,320.74,17135.0
2017-09-01 12:30:00,320.65,320.94,320.5,320.51,6670.0,320.65,320.94,320.5,320.51,6670.0
2017-09-01 12:35:00,320.47,320.51,320.21,320.42,4900.0,320.47,320.51,320.21,320.42,4900.0
2017-09-01 12:40:00,320.35,320.69,320.33,320.61,4900.0,320.35,320.69,320.33,320.61,4900.0
2017-09-01 12:45:00,320.72,320.84,320.59,320.74,6858.0,320.72,320.84,320.59,320.74,6858.0
2017-09-01 12:50:00,320.83,320.88,320.44,320.62,10434.0,320.83,320.88,320.44,320.62,10434.0
2017-09-01 12:55:00,320.7,321.18,320.6,321.14,19019.0,320.7,321.18,320.6,321.14,19019.0
2017-09-01 13:00:00,321.04,321.14,320.68,321.02,11114.0,321.04,321.14,320.68,321.02,11114.0
2017-09-01 13:05:00,321.14,321.2,320.61,321.18,21196.0,321.14,321.2,320.61,321.18,21196.0
2017-09-01 13:10:00,321.2,321.44,320.97,321.29,21439.0,321.2,321.44,320.97,321.29,21439.0
2017-09-01 13:15:00,321.38,321.96,321.37,321.8,21624.0,321.38,321.96,321.37,321.8,21624.0
2017-09-01 13:20:00,321.81,321.81,321.19,321.5,24830.0,321.81,321.81,321.19,321.5,24830.0
2017-09-01 13:25:00,321.48,321.89,321.48,321.78,17708.0,321.48,321.89,321.48,321.78,17708.0
2017-09-01 13:30:00,321.82,321.83,321.5,321.74,5984.0,321.82,321.83,321.5,321.74,5984.0
2017-09-01 13:35:00,321.73,322.1,321.56,322.1,19179.0,321.73,322.1,321.56,322.1,19179.0
2017-09-01 13:40:00,322.09,322.12,321.2,321.25,30307.0,322.09,322.12,321.2,321.25,30307.0
2017-09-01 13:45:00,321.31,321.43,320.11,320.27,18159.0,321.31,321.43,320.11,320.27,18159.0
2017-09-01 13:50:00,320.26,320.87,320.26,320.75,12647.0,320.26,320.87,320.26,320.75,12647.0
2017-09-01 13:55:00,320.85,320.96,320.41,320.65,11149.0,320.85,320.96,320.41,320.65,11149.0
2017-09-01 14:00:00,320.67,320.96,320.62,320.96,11188.0,320.67,320.96,320.62,320.96,11188.0
2017-09-01 14:05:00,320.96,321.53,320.94,320.99,13490.0,320.96,321.53,320.94,320.99,13490.0
2017-09-01 14:10:00,321.02,321.02,320.31,320.38,11421.0,321.02,321.02,320.31,320.38,11421.0
2017-09-01 14:15:00,320.36,320.83,320.28,320.78,12184.0,320.36,320.83,320.28,320.78,12184.0
2017-09-01 14:20:00,320.78,320.92,320.62,320.77,6754.0,320.78,320.92,320.62,320.77,6754.0
2017-09-01 14:25:00,320.88,321.08,320.63,320.79,12378.0,320.88,321.08,320.63,320.79,12378.0
2017-09-01 14:30:00,320.81,321.11,320.81,321.02,9448.0,320.81,321.11,320.81,321.02,9448.0
2017-09-01 14:35:00,320.99,320.99,320.54,320.55,13481.0,320.99,320.99,320.54,320.55,13481.0
2017-09-01 14:40:00,320.66,321.06,320.65,321.05,7150.0,320.66,321.06,320.65,321.05,7150.0
2017-09-01 14:45:00,321.05,321.43,321.02,321.24,12045.0,321.05,321.43,321.02,321.24,12045.0
2017-09-01 14:50:00,321.25,321.28,320.98,321.08,16568.0,321.25,321.28,320.98,321.08,16568.0
2017-09-01 14:55:00,321.11,321.11,320.68,320.71,8992.0,321.11,321.11,320.68,320.71,8992.0
2017-09-01 15:00:00,320.7,321.31,320.7,321.15,8787.0,320.7,321.31,320.7,321.15,8787.0
2017-09-01 15:05:00,321.13,321.43,321.04,321.36,7550.0,321.13,321.43,321.04,321.36,7550.0
2017-09-01 15:10:00,321.49,321.58,321.1,321.12,17639.0,321.49,321.58,321.1,321.12,17639.0
2017-09-01 15:15:00,321.11,321.27,320.88,321.17,14597.0,321.11,321.27,320.88,321.17,14597.0
2017-09-01 15:20:00,321.17,321.35,321.02,321.05,12001.0,321.17,321.35,321.02,321.05,12001.0
2017-09-01 15:25:00,321.1,321.23,321.01,321.16,13212.0,321.1,321.23,321.01,321.16,13212.0
2017-09-01 15:30:00,321.14,321.28,321.11,321.28,17187.0,321.14,321.28,321.11,321.28,17187.0
2017-09-01 15:35:00,321.23,321.29,320.74,320.79,20963.0,321.23,321.29,320.74,320.79,20963.0
2017-09-01 15:40:00,320.71,321.03,320.58,320.87,28179.0,320.71,321.03,320.58,320.87,28179.0
2017-09-01 15:45:00,320.86,321.18,320.78,321.11,34013.0,320.86,321.18,320.78,321.11,34013.0
2017-09-01 15:50:00,321.17,321.48,321.1,321.1,39412.0,321.17,321.48,321.1,321.1,39412.0
2017-09-01 15:55:00,321.13,321.18,320.81,321.08,64984.0,321.13,321.18,320.81,321.08,64984.0
2017-09-05 09:30:00,318.63,318.98,316.0,317.08,56805.0,318.63,318.98,316.0,317.08,56805.0
2017-09-05 09:35:00,317.06,317.59,316.07,316.38,37902.0,317.06,317.59,316.07,316.38,37902.0
2017-09-05 09:40:00,316.35,316.35,314.32,314.87,46017.0,316.35,316.35,314.32,314.87,46017.0
2017-09-05 09:45:00,314.96,316.16,314.94,316.16,12611.0,314.96,316.16,314.94,316.16,12611.0
2017-09-05 09:50:00,316.06,317.7,315.93,317.7,18059.0,316.06,317.7,315.93,317.7,18059.0
2017-09-05 09:55:00,317.78,318.86,317.59,318.83,12612.0,317.78,318.86,317.59,318.83,12612.0
2017-09-05 10:00:00,318.72,318.89,317.69,318.53,28715.0,318.72,318.89,317.69,318.53,28715.0
2017-09-05 10:05:00,318.51,319.2,318.42,319.1,17734.0,318.51,319.2,318.42,319.1,17734.0
2017-09-05 10:10:00,318.92,319.57,318.87,319.43,12511.0,318.92,319.57,318.87,319.43,12511.0
2017-09-05 10:15:00,319.32,319.76,319.16,319.56,8539.0,319.32,319.76,319.16,319.56,8539.0
2017-09-05 10:20:00,319.56,319.82,319.0,319.05,17249.0,319.56,319.82,319.0,319.05,17249.0
2017-09-05 10:25:00,319.03,319.12,318.4,318.69,43643.0,319.03,319.12,318.4,318.69,43643.0
2017-09-05 10:30:00,318.63,318.63,316.47,316.88,20533.0,318.63,318.63,316.47,316.88,20533.0
2017-09-05 10:35:00,316.89,317.88,316.89,317.64,27043.0,316.89,317.88,316.89,317.64,27043.0
2017-09-05 10:40:00,317.57,317.57,316.5,316.5,6263.0,317.57,317.57,316.5,316.5,6263.0
2017-09-05 10:45:00,316.63,317.5,315.99,317.27,11163.0,316.63,317.5,315.99,317.27,11163.0
2017-09-05 10:50:00,317.41,318.05,317.3,318.05,15738.0,317.41,318.05,317.3,318.05,15738.0
2017-09-05 10:55:00,318.44,319.11,318.27,318.7,12350.0,318.44,319.11,318.27,318.7,12350.0
2017-09-05 11:00:00,318.52,318.52,317.52,317.88,5324.0,318.52,318.52,317.52,317.88,5324.0
2017-09-05 11:05:00,318.06,318.13,317.2,317.35,5851.0,318.06,318.13,317.2,317.35,5851.0
2017-09-05 11:10:00,317.28,317.51,316.76,316.79,11179.0,317.28,317.51,316.76,316.79,11179.0
2017-09-05 11:15:00,316.81,316.81,316.47,316.49,8285.0,316.81,316.81,316.47,316.49,8285.0
2017-09-05 11:20:00,316.54,316.55,315.68,315.92,10047.0,316.54,316.55,315.68,315.92,10047.0
2017-09-05 11:25:00,315.98,316.76,315.98,316.1,18393.0,315.98,316.76,315.98,316.1,18393.0
2017-09-05 11:30:00,315.97,316.5,315.97,316.23,6607.0,315.97,316.5,315.97,316.23,6607.0
2017-09-05 11:35:00,316.33,316.59,316.21,316.42,5690.0,316.33,316.59,316.21,316.42,5690.0
2017-09-05 11:40:00,316.23,316.52,315.75,315.97,5603.0,316.23,316.52,315.75,315.97,5603.0
2017-09-05 11:45:00,316.08,316.49,315.96,316.32,7467.0,316.08,316.49,315.96,316.32,7467.0
2017-09-05 11:50:00,316.35,316.35,316.12,316.17,7976.0,316.35,316.35,316.12,316.17,7976.0
2017-09-05 11:55:00,316.17,316.17,315.82,315.91,7400.0,316.17,316.17,315.82,315.91,7400.0
2017-09-05 12:00:00,315.92,316.01,314.42,314.57,15182.0,315.92,316.01,314.42,314.57,15182.0
2017-09-05 12:05:00,314.5,314.69,314.1,314.1,14552.0,314.5,314.69,314.1,314.1,14552.0
2017-09-05 12:10:00,314.18,314.18,313.8,313.96,24399.0,314.18,314.18,313.8,313.96,24399.0
2017-09-05 12:15:00,314.06,314.06,313.17,313.5,14029.0,314.06,314.06,313.17,313.5,14029.0
2017-09-05 12:20:00,313.5,314.02,313.34,313.63,14534.0,313.5,314.02,313.34,313.63,14534.0
2017-09-05 12:25:00,313.76,313.99,313.69,313.69,9507.0,313.76,313.99,313.69,313.69,9507.0
2017-09-05 12:30:00,313.61,313.61,312.75,312.75,12485.0,313.61,313.61,312.75,312.75,12485.0
2017-09-05 12:35:00,312.79,313.48,312.79,313.38,11693.0,312.79,313.48,312.79,313.38,11693.0
2017-09-05 12:40:00,313.25,313.65,313.11,313.53,9471.0,313.25,313.65,313.11,313.53,9471.0
2017-09-05 12:45:00,313.55,313.58,313.09,313.11,7953.0,313.55,313.58,313.09,313.11,7953.0
2017-09-05 12:50:00,313.13,313.58,313.07,313.44,9255.0,313.13,313.58,313.07,313.44,9255.0
2017-09-05 12:55:00,313.37,313.75,313.2,313.62,4835.0,313.37,313.75,313.2,313.62,4835.0
2017-09-05 13:00:00,313.53,313.53,312.64,312.66,20820.0,313.53,313.53,312.64,312.66,20820.0
2017-09-05 13:05:00,312.63,313.2,312.54,313.04,18555.0,312.63,313.2,312.54,313.04,18555.0
2017-09-05 13:10:00,313.04,313.04,312.8,312.8,3331.0,313.04,313.04,312.8,312.8,3331.0
2017-09-05 13:15:00,312.8,313.99,312.67,313.99,12067.0,312.8,313.99,312.67,313.99,12067.0
2017-09-05 13:20:00,314.0,314.1,313.71,314.0,8921.0,314.0,314.1,313.71,314.0,8921.0
2017-09-05 13:25:00,313.93,314.18,313.8,313.84,5702.0,313.93,314.18,313.8,313.84,5702.0
2017-09-05 13:30:00,313.94,314.1,313.78,313.88,5555.0,313.94,314.1,313.78,313.88,5555.0
2017-09-05 13:35:00,313.98,314.56,313.9,314.42,8550.0,313.98,314.56,313.9,314.42,8550.0
2017-09-05 13:40:00,314.43,314.65,314.14,314.65,11823.0,314.43,314.65,314.14,314.65,11823.0
2017-09-05 13:45:00,314.55,315.21,314.55,315.21,7522.0,314.55,315.21,314.55,315.21,7522.0
2017-09-05 13:50:00,315.21,316.02,315.1,316.0,15158.0,315.21,316.02,315.1,316.0,15158.0
2017-09-05 13:55:00,316.0,316.0,315.65,316.0,17337.0,316.0,316.0,315.65,316.0,17337.0
2017-09-05 14:00:00,315.87,316.26,315.8,316.26,18216.0,315.87,316.26,315.8,316.26,18216.0
2017-09-05 14:05:00,316.26,316.51,315.67,315.68,16129.0,316.26,316.51,315.67,315.68,16129.0
2017-09-05 14:10:00,315.69,315.74,314.76,314.78,5500.0,315.69,315.74,314.76,314.78,5500.0
2017-09-05 14:15:00,314.75,315.01,314.65,314.78,7669.0,314.75,315.01,314.65,314.78,7669.0
2017-09-05 14:20:00,314.86,315.87,314.84,315.49,8729.0,314.86,315.87,314.84,315.49,8729.0
2017-09-05 14:25:00,315.52,315.79,315.42,315.79,9540.0,315.52,315.79,315.42,315.79,9540.0
2017-09-05 14:30:00,315.52,315.71,314.83,315.18,8786.0,315.52,315.71,314.83,315.18,8786.0
2017-09-05 14:35:00,315.26,315.62,315.02,315.49,20095.0,315.26,315.62,315.02,315.49,20095.0
2017-09-05 14:40:00,315.56,315.56,314.91,314.91,10173.0,315.56,315.56,314.91,314.91,10173.0
2017-09-05 14:45:00,315.04,315.2,314.54,314.73,10448.0,315.04,315.2,314.54,314.73,10448.0
2017-09-05 14:50:00,314.74,314.74,314.22,314.49,18024.0,314.74,314.74,314.22,314.49,18024.0
2017-09-05 14:55:00,314.47,314.49,314.26,314.35,8280.0,314.47,314.49,314.26,314.35,8280.0
2017-09-05 15:00:00,314.31,315.09,314.31,314.93,6584.0,314.31,315.09,314.31,314.93,6584.0
2017-09-05 15:05:00,314.89,314.96,314.47,314.76,7864.0,314.89,314.96,314.47,314.76,7864.0
2017-09-05 15:10:00,314.81,315.19,314.68,315.19,14620.0,314.81,315.19,314.68,315.19,14620.0
2017-09-05 15:15:00,315.11,315.81,315.01,315.4,6615.0,315.11,315.81,315.01,315.4,6615.0
2017-09-05 15:20:00,315.35,315.45,315.13,315.13,7164.0,315.35,315.45,315.13,315.13,7164.0
2017-09-05 15:25:00,315.24,315.73,315.24,315.64,10343.0,315.24,315.73,315.24,315.64,10343.0
2017-09-05 15:30:00,315.76,316.12,315.62,316.12,13763.0,315.76,316.12,315.62,316.12,13763.0
2017-09-05 15:35:00,316.06,316.1,315.58,315.77,16891.0,316.06,316.1,315.58,315.77,16891.0
2017-09-05 15:40:00,315.75,315.9,315.56,315.56,14002.0,315.75,315.9,315.56,315.56,14002.0
2017-09-05 15:45:00,315.61,316.0,315.48,316.0,16512.0,315.61,316.0,315.48,316.0,16512.0
2017-09-05 15:50:00,316.14,316.23,315.81,316.14,25105.0,316.14,316.23,315.81,316.14,25105.0
2017-09-05 15:55:00,316.24,316.31,315.75,315.87,41173.0,316.24,316.31,315.75,315.87,41173.0
2017-09-06 09:30:00,317.75,320.0,315.66,318.44,36570.0,317.75,320.0,315.66,318.44,36570.0
2017-09-06 09:35:00,318.53,319.12,317.9,318.03,15418.0,318.53,319.12,317.9,318.03,15418.0
2017-09-06 09:40:00,318.11,319.25,317.86,319.01,23325.0,318.11,319.25,317.86,319.01,23325.0
2017-09-06 09:45:00,319.02,319.78,318.75,318.75,38601.0,319.02,319.78,318.75,318.75,38601.0
2017-09-06 09:50:00,318.76,318.91,318.37,318.88,21233.0,318.76,318.91,318.37,318.88,21233.0
2017-09-06 09:55:00,318.6,318.85,318.01,318.12,10329.0,318.6,318.85,318.01,318.12,10329.0
2017-09-06 10:00:00,318.09,318.16,317.64,317.94,9800.0,318.09,318.16,317.64,317.94,9800.0
2017-09-06 10:05:00,317.71,318.09,317.21,317.22,4220.0,317.71,318.09,317.21,317.22,4220.0
2017-09-06 10:10:00,317.31,317.47,316.96,316.96,19150.0,317.31,317.47,316.96,316.96,19150.0
2017-09-06 10:15:00,316.83,317.01,315.99,316.24,10253.0,316.83,317.01,315.99,316.24,10253.0
2017-09-06 10:20:00,316.05,316.22,315.62,315.62,9017.0,316.05,316.22,315.62,315.62,9017.0
2017-09-06 10:25:00,315.61,316.32,314.87,316.32,16842.0,315.61,316.32,314.87,316.32,16842.0
2017-09-06 10:30:00,316.44,316.44,315.43,316.14,9600.0,316.44,316.44,315.43,316.14,9600.0
2017-09-06 10:35:00,315.83,315.89,314.83,314.83,3300.0,315.83,315.89,314.83,314.83,3300.0
2017-09-06 10:40:00,315.16,315.32,314.94,315.16,4622.0,315.16,315.32,314.94,315.16,4622.0
2017-09-06 10:45:00,315.16,316.22,314.28,316.18,11028.0,315.16,316.22,314.28,316.18,11028.0
2017-09-06 10:50:00,316.1,316.26,315.52,315.81,4160.0,316.1,316.26,315.52,315.81,4160.0
2017-09-06 10:55:00,316.05,317.24,315.87,317.24,6569.0,316.05,317.24,315.87,317.24,6569.0
2017-09-06 11:00:00,317.24,317.73,316.99,317.73,5205.0,317.24,317.73,316.99,317.73,5205.0
2017-09-06 11:05:00,317.56,317.59,316.72,316.93,7863.0,317.56,317.59,316.72,316.93,7863.0
2017-09-06 11:10:00,316.93,317.08,316.1,316.73,10004.0,316.93,317.08,316.1,316.73,10004.0
2017-09-06 11:15:00,316.72,317.19,316.7,317.02,3603.0,316.72,317.19,316.7,317.02,3603.0
2017-09-06 11:20:00,317.14,317.48,317.13,317.3,3732.0,317.14,317.48,317.13,317.3,3732.0
2017-09-06 11:25:00,317.3,318.3,317.28,318.3,7352.0,317.3,318.3,317.28,318.3,7352.0
2017-09-06 11:30:00,318.33,318.77,317.99,318.59,15989.0,318.33,318.77,317.99,318.59,15989.0
2017-09-06 11:35:00,318.58,319.19,318.58,319.16,6814.0,318.58,319.19,318.58,319.16,6814.0
2017-09-06 11:40:00,319.15,319.61,318.85,319.55,10885.0,319.15,319.61,318.85,319.55,10885.0
2017-09-06 11:45:00,319.42,319.88,319.38,319.55,10148.0,319.42,319.88,319.38,319.55,10148.0
2017-09-06 11:50:00,319.55,319.83,319.37,319.77,12924.0,319.55,319.83,319.37,319.77,12924.0
2017-09-06 11:55:00,319.83,320.87,319.78,320.86,27168.0,319.83,320.87,319.78,320.86,27168.0
2017-09-06 12:00:00,320.87,321.14,320.58,321.14,15618.0,320.87,321.14,320.58,321.14,15618.0
2017-09-06 12:05:00,321.16,321.32,320.81,321.18,9440.0,321.16,321.32,320.81,321.18,9440.0
2017-09-06 12:10:00,321.32,321.66,320.95,321.61,9622.0,321.32,321.66,320.95,321.61,9622.0
2017-09-06 12:15:00,321.54,321.79,321.38,321.61,13074.0,321.54,321.79,321.38,321.61,13074.0
2017-09-06 12:20:00,321.61,321.83,321.47,321.68,11222.0,321.61,321.83,321.47,321.68,11222.0
2017-09-06 12:25:00,321.66,321.85,321.51,321.85,5700.0,321.66,321.85,321.51,321.85,5700.0
2017-09-06 12:30:00,321.9,321.9,321.29,321.66,10124.0,321.9,321.9,321.29,321.66,10124.0
2017-09-06 12:35:00,321.69,321.71,320.91,321.18,8778.0,321.69,321.71,320.91,321.18,8778.0
2017-09-06 12:40:00,321.09,321.44,320.83,321.03,15564.0,321.09,321.44,320.83,321.03,15564.0
2017-09-06 12:45:00,321.07,321.21,320.81,320.89,10040.0,321.07,321.21,320.81,320.89,10040.0
2017-09-06 12:50:00,320.83,321.04,320.79,320.87,4440.0,320.83,321.04,320.79,320.87,4440.0
2017-09-06 12:55:00,321.0,321.14,320.78,320.91,3879.0,321.0,321.14,320.78,320.91,3879.0
2017-09-06 13:00:00,320.92,321.0,320.5,320.54,6112.0,320.92,321.0,320.5,320.54,6112.0
2017-09-06 13:05:00,320.48,320.75,320.32,320.42,4406.0,320.48,320.75,320.32,320.42,4406.0
2017-09-06 13:10:00,320.38,320.83,320.37,320.75,5702.0,320.38,320.83,320.37,320.75,5702.0
2017-09-06 13:15:00,320.85,320.85,320.35,320.42,5900.0,320.85,320.85,320.35,320.42,5900.0
2017-09-06 13:20:00,320.43,320.74,320.38,320.45,4000.0,320.43,320.74,320.38,320.45,4000.0
2017-09-06 13:25:00,320.42,320.58,320.27,320.42,5068.0,320.42,320.58,320.27,320.42,5068.0
2017-09-06 13:30:00,320.31,320.62,320.19,320.62,8710.0,320.31,320.62,320.19,320.62,8710.0
2017-09-06 13:35:00,320.63,321.19,320.63,320.87,5267.0,320.63,321.19,320.63,320.87,5267.0
2017-09-06 13:40:00,320.78,321.0,320.62,320.91,6990.0,320.78,321.0,320.62,320.91,6990.0
2017-09-06 13:45:00,320.91,321.0,320.76,320.87,5852.0,320.91,321.0,320.76,320.87,5852.0
2017-09-06 13:50:00,320.79,320.97,320.78,320.96,3497.0,320.79,320.97,320.78,320.96,3497.0
2017-09-06 13:55:00,320.96,320.96,320.67,320.67,4525.0,320.96,320.96,320.67,320.67,4525.0
2017-09-06 14:00:00,320.79,321.38,320.77,321.02,14524.0,320.79,321.38,320.77,321.02,14524.0
2017-09-06 14:05:00,321.0,321.25,320.78,320.91,8160.0,321.0,321.25,320.78,320.91,8160.0
2017-09-06 14:10:00,320.88,321.1,320.7,320.82,11894.0,320.88,321.1,320.7,320.82,11894.0
2017-09-06 14:15:00,320.88,320.95,320.74,320.8,4365.0,320.88,320.95,320.74,320.8,4365.0
2017-09-06 14:20:00,320.8,321.0,320.77,320.8,8277.0,320.8,321.0,320.77,320.8,8277.0
2017-09-06 14:25:00,320.8,321.08,320.71,320.95,6394.0,320.8,321.08,320.71,320.95,6394.0
2017-09-06 14:30:00,320.74,320.92,320.55,320.74,5679.0,320.74,320.92,320.55,320.74,5679.0
2017-09-06 14:35:00,320.7,320.81,320.68,320.75,2933.0,320.7,320.81,320.68,320.75,2933.0
2017-09-06 14:40:00,320.74,320.86,320.61,320.7,6580.0,320.74,320.86,320.61,320.7,6580.0
2017-09-06 14:45:00,320.58,320.66,320.52,320.52,6136.0,320.58,320.66,320.52,320.52,6136.0
2017-09-06 14:50:00,320.52,320.6,320.46,320.51,3066.0,320.52,320.6,320.46,320.51,3066.0
2017-09-06 14:55:00,320.55,320.7,320.43,320.7,7262.0,320.55,320.7,320.43,320.7,7262.0
2017-09-06 15:00:00,320.72,321.0,320.57,320.63,32544.0,320.72,321.0,320.57,320.63,32544.0
2017-09-06 15:05:00,320.63,320.89,320.33,320.4,19182.0,320.63,320.89,320.33,320.4,19182.0
2017-09-06 15:10:00,320.3,320.49,319.91,319.92,13816.0,320.3,320.49,319.91,319.92,13816.0
2017-09-06 15:15:00,319.9,319.92,319.32,319.38,11033.0,319.9,319.92,319.32,319.38,11033.0
2017-09-06 15:20:00,319.45,319.83,319.29,319.74,14669.0,319.45,319.83,319.29,319.74,14669.0
2017-09-06 15:25:00,319.8,320.02,319.65,319.84,12530.0,319.8,320.02,319.65,319.84,12530.0
2017-09-06 15:30:00,319.85,319.85,319.1,319.1,6096.0,319.85,319.85,319.1,319.1,6096.0
2017-09-06 15:35:00,319.04,319.04,318.59,318.9,17991.0,319.04,319.04,318.59,318.9,17991.0
2017-09-06 15:40:00,318.88,319.0,318.78,318.78,13729.0,318.88,319.0,318.78,318.78,13729.0
2017-09-06 15:45:00,318.73,318.79,318.1,318.16,21854.0,318.73,318.79,318.1,318.16,21854.0
2017-09-06 15:50:00,318.15,318.21,316.91,316.91,67729.0,318.15,318.21,316.91,316.91,67729.0
2017-09-06 15:55:00,316.9,317.41,316.89,317.41,66360.0,316.9,317.41,316.89,317.41,66360.0
2017-09-07 09:30:00,317.36,317.52,315.72,315.88,31231.0,317.36,317.52,315.72,315.88,31231.0
2017-09-07 09:35:00,315.9,316.16,315.0,316.16,21702.0,315.9,316.16,315.0,316.16,21702.0
2017-09-07 09:40:00,316.18,316.63,315.4,316.23,25352.0,316.18,316.63,315.4,316.23,25352.0
2017-09-07 09:45:00,316.15,316.81,315.87,316.44,10600.0,316.15,316.81,315.87,316.44,10600.0
2017-09-07 09:50:00,316.53,317.94,316.53,317.94,5512.0,316.53,317.94,316.53,317.94,5512.0
2017-09-07 09:55:00,317.88,318.68,317.77,318.52,7844.0,317.88,318.68,317.77,318.52,7844.0
2017-09-07 10:00:00,318.61,318.83,316.79,316.79,8520.0,318.61,318.83,316.79,316.79,8520.0
2017-09-07 10:05:00,316.82,317.46,316.81,317.23,4410.0,316.82,317.46,316.81,317.23,4410.0
2017-09-07 10:10:00,317.24,317.4,316.53,317.03,3650.0,317.24,317.4,316.53,317.03,3650.0
2017-09-07 10:15:00,316.96,317.32,316.96,316.96,5216.0,316.96,317.32,316.96,316.96,5216.0
2017-09-07 10:20:00,317.21,318.53,317.21,318.47,14400.0,317.21,318.53,317.21,318.47,14400.0
2017-09-07 10:25:00,318.37,318.81,318.26,318.62,9222.0,318.37,318.81,318.26,318.62,9222.0
2017-09-07 10:30:00,318.63,319.19,318.36,319.19,7050.0,318.63,319.19,318.36,319.19,7050.0
2017-09-07 10:35:00,319.2,319.37,318.67,319.33,5953.0,319.2,319.37,318.67,319.33,5953.0
2017-09-07 10:40:00,319.3,319.4,318.93,319.4,7720.0,319.3,319.4,318.93,319.4,7720.0
2017-09-07 10:45:00,319.5,320.25,319.5,320.21,15080.0,319.5,320.25,319.5,320.21,15080.0
2017-09-07 10:50:00,320.19,320.6,319.25,319.25,11686.0,320.19,320.6,319.25,319.25,11686.0
2017-09-07 10:55:00,319.31,319.61,319.25,319.58,6260.0,319.31,319.61,319.25,319.58,6260.0
2017-09-07 11:00:00,319.55,320.37,319.55,320.29,8078.0,319.55,320.37,319.55,320.29,8078.0
2017-09-07 11:05:00,320.53,321.39,320.51,321.04,35401.0,320.53,321.39,320.51,321.04,35401.0
2017-09-07 11:10:00,321.15,321.6,321.04,321.16,10204.0,321.15,321.6,321.04,321.16,10204.0
2017-09-07 11:15:00,320.95,321.54,320.66,321.31,12287.0,320.95,321.54,320.66,321.31,12287.0
2017-09-07 11:20:00,321.07,321.41,320.99,321.3,11566.0,321.07,321.41,320.99,321.3,11566.0
2017-09-07 11:25:00,321.29,321.69,321.07,321.66,12119.0,321.29,321.69,321.07,321.66,12119.0
2017-09-07 11:30:00,321.68,321.68,321.09,321.23,5400.0,321.68,321.68,321.09,321.23,5400.0
2017-09-07 11:35:00,321.22,321.96,321.03,321.9,15371.0,321.22,321.96,321.03,321.9,15371.0
2017-09-07 11:40:00,321.91,322.0,321.48,321.74,26099.0,321.91,322.0,321.48,321.74,26099.0
2017-09-07 11:45:00,321.75,321.9,321.52,321.64,7496.0,321.75,321.9,321.52,321.64,7496.0
2017-09-07 11:50:00,321.61,321.97,321.53,321.89,5680.0,321.61,321.97,321.53,321.89,5680.0
2017-09-07 11:55:00,321.9,322.28,321.78,322.17,5023.0,321.9,322.28,321.78,322.17,5023.0
2017-09-07 12:00:00,322.16,322.77,322.16,322.63,2247.0,322.16,322.77,322.16,322.63,2247.0
2017-09-07 12:05:00,322.76,324.19,322.63,324.08,31038.0,322.76,324.19,322.63,324.08,31038.0
2017-09-07 12:10:00,324.05,324.25,323.85,324.2,15504.0,324.05,324.25,323.85,324.2,15504.0
2017-09-07 12:15:00,324.22,324.27,323.77,323.86,22115.0,324.22,324.27,323.77,323.86,22115.0
2017-09-07 12:20:00,323.8,324.07,322.12,322.5,25668.0,323.8,324.07,322.12,322.5,25668.0
2017-09-07 12:25:00,322.57,323.64,322.5,323.16,19251.0,322.57,323.64,322.5,323.16,19251.0
2017-09-07 12:30:00,323.21,323.27,322.99,323.11,6239.0,323.21,323.27,322.99,323.11,6239.0
2017-09-07 12:35:00,322.99,323.76,322.99,323.63,7216.0,322.99,323.76,322.99,323.63,7216.0
2017-09-07 12:40:00,323.74,324.19,323.74,324.12,7628.0,323.74,324.19,323.74,324.12,7628.0
2017-09-07 12:45:00,324.2,324.34,324.01,324.23,7174.0,324.2,324.34,324.01,324.23,7174.0
2017-09-07 12:50:00,324.23,324.98,324.22,324.94,16138.0,324.23,324.98,324.22,324.94,16138.0
2017-09-07 12:55:00,324.86,325.33,324.62,325.32,36170.0,324.86,325.33,324.62,325.32,36170.0
2017-09-07 13:00:00,325.25,325.77,325.05,325.09,23608.0,325.25,325.77,325.05,325.09,23608.0
2017-09-07 13:05:00,325.3,325.4,324.99,325.39,10461.0,325.3,325.4,324.99,325.39,10461.0
2017-09-07 13:10:00,325.41,325.71,325.23,325.24,11665.0,325.41,325.71,325.23,325.24,11665.0
2017-09-07 13:15:00,325.3,325.41,325.19,325.41,3620.0,325.3,325.41,325.19,325.41,3620.0
2017-09-07 13:20:00,325.4,325.5,325.1,325.28,14401.0,325.4,325.5,325.1,325.28,14401.0
2017-09-07 13:25:00,325.12,325.52,325.12,325.19,24536.0,325.12,325.52,325.12,325.19,24536.0
2017-09-07 13:30:00,325.2,325.22,325.0,325.22,10185.0,325.2,325.22,325.0,325.22,10185.0
2017-09-07 13:35:00,325.06,325.27,324.96,325.1,17727.0,325.06,325.27,324.96,325.1,17727.0
2017-09-07 13:40:00,325.01,325.12,324.7,324.81,18262.0,325.01,325.12,324.7,324.81,18262.0
2017-09-07 13:45:00,324.84,324.87,324.45,324.61,10225.0,324.84,324.87,324.45,324.61,10225.0
2017-09-07 13:50:00,324.62,324.63,323.73,323.77,7473.0,324.62,324.63,323.73,323.77,7473.0
2017-09-07 13:55:00,323.78,323.89,323.63,323.89,10680.0,323.78,323.89,323.63,323.89,10680.0
2017-09-07 14:00:00,323.82,323.83,323.12,323.13,15988.0,323.82,323.83,323.12,323.13,15988.0
2017-09-07 14:05:00,323.18,323.73,323.12,323.66,9539.0,323.18,323.73,323.12,323.66,9539.0
2017-09-07 14:10:00,323.62,323.78,323.12,323.15,2622.0,323.62,323.78,323.12,323.15,2622.0
2017-09-07 14:15:00,323.13,323.22,323.04,323.1,8558.0,323.13,323.22,323.04,323.1,8558.0
2017-09-07 14:20:00,323.07,323.4,323.06,323.39,6401.0,323.07,323.4,323.06,323.39,6401.0
2017-09-07 14:25:00,323.26,323.42,323.21,323.39,5279.0,323.26,323.42,323.21,323.39,5279.0
2017-09-07 14:30:00,323.37,323.42,323.2,323.28,5135.0,323.37,323.42,323.2,323.28,5135.0
2017-09-07 14:35:00,323.29,323.44,323.2,323.29,3058.0,323.29,323.44,323.2,323.29,3058.0
2017-09-07 14:40:00,323.29,323.45,323.09,323.23,4430.0,323.29,323.45,323.09,323.23,4430.0
2017-09-07 14:45:00,323.25,323.28,323.02,323.24,6611.0,323.25,323.28,323.02,323.24,6611.0
2017-09-07 14:50:00,323.28,323.47,323.17,323.27,6635.0,323.28,323.47,323.17,323.27,6635.0
2017-09-07 14:55:00,323.36,323.36,323.02,323.29,12678.0,323.36,323.36,323.02,323.29,12678.0
2017-09-07 15:00:00,323.28,323.37,322.97,323.0,7498.0,323.28,323.37,322.97,323.0,7498.0
2017-09-07 15:05:00,322.99,323.3,322.94,323.19,5844.0,322.99,323.3,322.94,323.19,5844.0
2017-09-07 15:10:00,323.12,323.12,322.9,323.01,7828.0,323.12,323.12,322.9,323.01,7828.0
2017-09-07 15:15:00,322.99,323.12,322.93,323.0,6250.0,322.99,323.12,322.93,323.0,6250.0
2017-09-07 15:20:00,322.94,323.04,322.88,323.04,13968.0,322.94,323.04,322.88,323.04,13968.0
2017-09-07 15:25:00,322.96,323.05,322.96,322.99,7679.0,322.96,323.05,322.96,322.99,7679.0
2017-09-07 15:30:00,323.02,323.02,322.72,322.77,15633.0,323.02,323.02,322.72,322.77,15633.0
2017-09-07 15:35:00,322.74,323.34,322.73,323.24,28434.0,322.74,323.34,322.73,323.24,28434.0
2017-09-07 15:40:00,323.25,323.53,323.0,323.41,20608.0,323.25,323.53,323.0,323.41,20608.0
2017-09-07 15:45:00,323.51,324.27,323.48,324.11,24985.0,323.51,324.27,323.48,324.11,24985.0
2017-09-07 15:50:00,323.84,324.08,323.48,323.58,28145.0,323.84,324.08,323.48,323.58,28145.0
2017-09-07 15:55:00,323.56,324.08,323.56,324.08,61732.0,323.56,324.08,323.56,324.08,61732.0
2017-09-08 09:30:00,324.67,326.88,324.05,326.8,60478.0,324.67,326.88,324.05,326.8,60478.0
2017-09-08 09:35:00,326.81,328.79,326.18,328.79,25810.0,326.81,328.79,326.18,328.79,25810.0
2017-09-08 09:40:00,328.78,329.8,328.37,329.5,26675.0,328.78,329.8,328.37,329.5,26675.0
2017-09-08 09:45:00,329.63,329.84,327.07,327.95,84314.0,329.63,329.84,327.07,327.95,84314.0
2017-09-08 09:50:00,327.88,328.14,326.48,327.28,32351.0,327.88,328.14,326.48,327.28,32351.0
2017-09-08 09:55:00,327.27,327.56,326.98,327.44,15676.0,327.27,327.56,326.98,327.44,15676.0
2017-09-08 10:00:00,327.28,327.44,326.12,326.36,25029.0,327.28,327.44,326.12,326.36,25029.0
2017-09-08 10:05:00,326.19,327.15,326.19,326.45,22113.0,326.19,327.15,326.19,326.45,22113.0
2017-09-08 10:10:00,326.52,326.63,324.94,325.52,23490.0,326.52,326.63,324.94,325.52,23490.0
2017-09-08 10:15:00,325.6,326.28,325.42,325.78,17128.0,325.6,326.28,325.42,325.78,17128.0
2017-09-08 10:20:00,325.56,325.74,325.0,325.18,12203.0,325.56,325.74,325.0,325.18,12203.0
2017-09-08 10:25:00,325.18,326.0,324.98,325.82,8938.0,325.18,326.0,324.98,325.82,8938.0
2017-09-08 10:30:00,325.77,325.82,325.12,325.56,7136.0,325.77,325.82,325.12,325.56,7136.0
2017-09-08 10:35:00,325.74,325.91,325.47,325.74,5856.0,325.74,325.91,325.47,325.74,5856.0
2017-09-08 10:40:00,325.53,325.69,325.39,325.53,2000.0,325.53,325.69,325.39,325.53,2000.0
2017-09-08 10:45:00,325.54,326.41,325.36,326.41,10102.0,325.54,326.41,325.36,326.41,10102.0
2017-09-08 10:50:00,326.44,326.85,326.22,326.7,10500.0,326.44,326.85,326.22,326.7,10500.0
2017-09-08 10:55:00,326.71,327.0,326.36,326.5,16667.0,326.71,327.0,326.36,326.5,16667.0
2017-09-08 11:00:00,326.59,326.64,326.37,326.5,8300.0,326.59,326.64,326.37,326.5,8300.0
2017-09-08 11:05:00,326.5,326.51,325.8,325.93,7400.0,326.5,326.51,325.8,325.93,7400.0
2017-09-08 11:10:00,326.0,326.59,325.94,326.46,10820.0,326.0,326.59,325.94,326.46,10820.0
2017-09-08 11:15:00,326.51,326.68,326.28,326.57,9347.0,326.51,326.68,326.28,326.57,9347.0
2017-09-08 11:20:00,326.56,326.6,326.37,326.52,6004.0,326.56,326.6,326.37,326.52,6004.0
2017-09-08 11:25:00,326.4,326.54,326.08,326.13,17176.0,326.4,326.54,326.08,326.13,17176.0
2017-09-08 11:30:00,326.24,326.46,325.87,326.0,8407.0,326.24,326.46,325.87,326.0,8407.0
2017-09-08 11:35:00,326.1,326.23,325.73,325.97,5500.0,326.1,326.23,325.73,325.97,5500.0
2017-09-08 11:40:00,325.83,325.83,324.5,324.53,4549.0,325.83,325.83,324.5,324.53,4549.0
2017-09-08 11:45:00,324.52,324.68,323.99,323.99,6525.0,324.52,324.68,323.99,323.99,6525.0
2017-09-08 11:50:00,323.69,324.48,323.69,324.31,31619.0,323.69,324.48,323.69,324.31,31619.0
2017-09-08 11:55:00,324.31,324.45,323.96,323.99,10833.0,324.31,324.45,323.96,323.99,10833.0
2017-09-08 12:00:00,324.08,324.08,323.8,323.8,2795.0,324.08,324.08,323.8,323.8,2795.0
2017-09-08 12:05:00,323.8,323.89,323.69,323.79,6871.0,323.8,323.89,323.69,323.79,6871.0
2017-09-08 12:10:00,323.93,324.14,323.7,323.85,9306.0,323.93,324.14,323.7,323.85,9306.0
2017-09-08 12:15:00,323.74,324.11,323.74,324.02,14653.0,323.74,324.11,323.74,324.02,14653.0
2017-09-08 12:20:00,324.02,324.64,323.93,324.64,8481.0,324.02,324.64,323.93,324.64,8481.0
2017-09-08 12:25:00,324.64,324.81,324.57,324.74,3339.0,324.64,324.81,324.57,324.74,3339.0
2017-09-08 12:30:00,324.65,324.95,324.43,324.73,7605.0,324.65,324.95,324.43,324.73,7605.0
2017-09-08 12:35:00,324.99,325.39,324.94,325.16,14553.0,324.99,325.39,324.94,325.16,14553.0
2017-09-08 12:40:00,325.35,325.65,325.26,325.47,8570.0,325.35,325.65,325.26,325.47,8570.0
2017-09-08 12:45:00,325.47,325.9,325.33,325.9,8600.0,325.47,325.9,325.33,325.9,8600.0
2017-09-08 12:50:00,325.89,326.02,325.87,325.92,4714.0,325.89,326.02,325.87,325.92,4714.0
2017-09-08 12:55:00,325.99,326.0,325.45,325.71,8943.0,325.99,326.0,325.45,325.71,8943.0
2017-09-08 13:00:00,325.58,326.11,325.39,326.01,7741.0,325.58,326.11,325.39,326.01,7741.0
2017-09-08 13:05:00,326.31,326.46,326.22,326.38,3162.0,326.31,326.46,326.22,326.38,3162.0
2017-09-08 13:10:00,326.31,326.6,326.3,326.6,9880.0,326.31,326.6,326.3,326.6,9880.0
2017-09-08 13:15:00,326.62,326.62,326.22,326.22,2613.0,326.62,326.62,326.22,326.22,2613.0
2017-09-08 13:20:00,326.13,326.35,326.13,326.23,4430.0,326.13,326.35,326.13,326.23,4430.0
2017-09-08 13:25:00,326.31,326.47,326.19,326.47,7168.0,326.31,326.47,326.19,326.47,7168.0
2017-09-08 13:30:00,326.43,326.54,326.3,326.35,7077.0,326.43,326.54,326.3,326.35,7077.0
2017-09-08 13:35:00,326.19,326.31,325.7,326.2,3500.0,326.19,326.31,325.7,326.2,3500.0
2017-09-08 13:40:00,326.39,326.5,326.18,326.23,4520.0,326.39,326.5,326.18,326.23,4520.0
2017-09-08 13:45:00,326.51,326.51,325.78,325.87,5038.0,326.51,326.51,325.78,325.87,5038.0
2017-09-08 13:50:00,325.76,325.89,325.62,325.7,2506.0,325.76,325.89,325.62,325.7,2506.0
2017-09-08 13:55:00,325.67,325.76,325.53,325.67,7460.0,325.67,325.76,325.53,325.67,7460.0
2017-09-08 14:00:00,325.67,325.97,325.48,325.49,5033.0,325.67,325.97,325.48,325.49,5033.0
2017-09-08 14:05:00,325.61,325.73,325.46,325.46,1836.0,325.61,325.73,325.46,325.46,1836.0
2017-09-08 14:10:00,325.62,325.96,325.46,325.63,2415.0,325.62,325.96,325.46,325.63,2415.0
2017-09-08 14:15:00,325.83,325.95,325.41,325.41,5313.0,325.83,325.95,325.41,325.41,5313.0
2017-09-08 14:20:00,325.37,325.37,325.0,325.02,3465.0,325.37,325.37,325.0,325.02,3465.0
2017-09-08 14:25:00,325.13,325.27,324.32,324.45,6060.0,325.13,325.27,324.32,324.45,6060.0
2017-09-08 14:30:00,324.49,325.0,324.48,324.96,5534.0,324.49,325.0,324.48,324.96,5534.0
2017-09-08 14:35:00,325.0,325.24,324.84,325.12,3911.0,325.0,325.24,324.84,325.12,3911.0
2017-09-08 14:40:00,325.03,325.62,324.99,325.39,3731.0,325.03,325.62,324.99,325.39,3731.0
2017-09-08 14:45:00,325.4,325.59,325.1,325.11,12089.0,325.4,325.59,325.1,325.11,12089.0
2017-09-08 14:50:00,325.07,325.36,325.04,325.36,5100.0,325.07,325.36,325.04,325.36,5100.0
2017-09-08 14:55:00,325.21,325.38,325.1,325.36,10011.0,325.21,325.38,325.1,325.36,10011.0
2017-09-08 15:00:00,325.38,326.0,325.28,326.0,15343.0,325.38,326.0,325.28,326.0,15343.0
2017-09-08 15:05:00,325.91,326.63,325.9,326.34,13903.0,325.91,326.63,325.9,326.34,13903.0
2017-09-08 15:10:00,326.3,326.78,326.03,326.03,12071.0,326.3,326.78,326.03,326.03,12071.0
2017-09-08 15:15:00,326.01,326.07,325.29,325.36,8186.0,326.01,326.07,325.29,325.36,8186.0
2017-09-08 15:20:00,325.46,325.98,325.45,325.81,6355.0,325.46,325.98,325.45,325.81,6355.0
2017-09-08 15:25:00,325.88,325.89,325.41,325.54,4233.0,325.88,325.89,325.41,325.54,4233.0
2017-09-08 15:30:00,325.41,325.72,325.18,325.46,6153.0,325.41,325.72,325.18,325.46,6153.0
2017-09-08 15:35:00,325.52,325.95,325.44,325.95,12885.0,325.52,325.95,325.44,325.95,12885.0
2017-09-08 15:40:00,325.94,326.0,325.7,325.87,9319.0,325.94,326.0,325.7,325.87,9319.0
2017-09-08 15:45:00,325.84,326.19,325.82,326.04,21543.0,325.84,326.19,325.82,326.04,21543.0
2017-09-08 15:50:00,325.99,326.34,325.64,326.24,44550.0,325.99,326.34,325.64,326.24,44550.0
2017-09-08 15:55:00,326.23,326.81,326.08,326.53,59101.0,326.23,326.81,326.08,326.53,59101.0
2017-09-11 09:30:00,329.6,329.95,326.51,327.23,46983.0,329.6,329.95,326.51,327.23,46983.0
2017-09-11 09:35:00,327.92,328.25,326.51,327.97,9762.0,327.92,328.25,326.51,327.97,9762.0
2017-09-11 09:40:00,328.24,329.95,328.24,329.16,17921.0,328.24,329.95,328.24,329.16,17921.0
2017-09-11 09:45:00,328.79,329.44,327.41,327.68,21369.0,328.79,329.44,327.41,327.68,21369.0
2017-09-11 09:50:00,327.54,328.0,327.16,327.5,10041.0,327.54,328.0,327.16,327.5,10041.0
2017-09-11 09:55:00,327.56,327.8,326.35,326.62,8875.0,327.56,327.8,326.35,326.62,8875.0
2017-09-11 10:00:00,326.5,327.41,325.92,326.84,11651.0,326.5,327.41,325.92,326.84,11651.0
2017-09-11 10:05:00,326.95,328.26,326.85,327.82,14865.0,326.95,328.26,326.85,327.82,14865.0
2017-09-11 10:10:00,327.78,327.79,327.02,327.41,11337.0,327.78,327.79,327.02,327.41,11337.0
2017-09-11 10:15:00,327.16,327.37,326.0,326.16,15577.0,327.16,327.37,326.0,326.16,15577.0
2017-09-11 10:20:00,326.0,326.31,325.05,325.61,38942.0,326.0,326.31,325.05,325.61,38942.0
2017-09-11 10:25:00,325.64,326.33,325.15,326.25,9282.0,325.64,326.33,325.15,326.25,9282.0
2017-09-11 10:30:00,326.24,326.29,324.5,324.66,10025.0,326.24,326.29,324.5,324.66,10025.0
2017-09-11 10:35:00,324.56,324.58,322.82,324.0,16295.0,324.56,324.58,322.82,324.0,16295.0
2017-09-11 10:40:00,324.12,324.45,323.6,323.93,7741.0,324.12,324.45,323.6,323.93,7741.0
2017-09-11 10:45:00,323.74,324.42,323.24,324.02,10869.0,323.74,324.42,323.24,324.02,10869.0
2017-09-11 10:50:00,324.02,324.44,323.82,324.33,4397.0,324.02,324.44,323.82,324.33,4397.0
2017-09-11 10:55:00,324.41,324.64,323.87,324.22,11273.0,324.41,324.64,323.87,324.22,11273.0
2017-09-11 11:00:00,324.04,324.29,323.99,324.13,9289.0,324.04,324.29,323.99,324.13,9289.0
2017-09-11 11:05:00,324.04,324.97,324.04,324.78,21314.0,324.04,324.97,324.04,324.78,21314.0
2017-09-11 11:10:00,324.79,324.79,323.8,324.47,11232.0,324.79,324.79,323.8,324.47,11232.0
2017-09-11 11:15:00,324.35,325.07,324.28,325.07,12229.0,324.35,325.07,324.28,325.07,12229.0
2017-09-11 11:20:00,325.07,325.07,323.81,323.81,8964.0,325.07,325.07,323.81,323.81,8964.0
2017-09-11 11:25:00,324.0,324.9,323.88,324.9,6930.0,324.0,324.9,323.88,324.9,6930.0
2017-09-11 11:30:00,324.68,324.89,324.0,324.6,10465.0,324.68,324.89,324.0,324.6,10465.0
2017-09-11 11:35:00,324.68,324.72,324.36,324.45,9808.0,324.68,324.72,324.36,324.45,9808.0
2017-09-11 11:40:00,324.5,324.5,324.02,324.03,19391.0,324.5,324.5,324.02,324.03,19391.0
2017-09-11 11:45:00,324.24,324.91,324.15,324.76,4269.0,324.24,324.91,324.15,324.76,4269.0
2017-09-11 11:50:00,324.76,324.91,324.48,324.84,12392.0,324.76,324.91,324.48,324.84,12392.0
2017-09-11 11:55:00,324.88,325.23,324.84,325.12,4860.0,324.88,325.23,324.84,325.12,4860.0
2017-09-11 12:00:00,325.05,325.5,324.97,325.41,10989.0,325.05,325.5,324.97,325.41,10989.0
2017-09-11 12:05:00,325.35,325.57,325.21,325.5,5348.0,325.35,325.57,325.21,325.5,5348.0
2017-09-11 12:10:00,325.4,325.46,325.2,325.4,7683.0,325.4,325.46,325.2,325.4,7683.0
2017-09-11 12:15:00,325.36,325.49,325.26,325.42,3808.0,325.36,325.49,325.26,325.42,3808.0
2017-09-11 12:20:00,325.42,325.95,325.33,325.94,3650.0,325.42,325.95,325.33,325.94,3650.0
2017-09-11 12:25:00,325.83,325.9,325.64,325.71,4524.0,325.83,325.9,325.64,325.71,4524.0
2017-09-11 12:30:00,325.72,325.95,325.64,325.78,5859.0,325.72,325.95,325.64,325.78,5859.0
2017-09-11 12:35:00,325.83,326.29,325.57,326.28,10495.0,325.83,326.29,325.57,326.28,10495.0
2017-09-11 12:40:00,326.24,326.82,326.18,326.81,5191.0,326.24,326.82,326.18,326.81,5191.0
2017-09-11 12:45:00,326.65,327.16,326.56,327.0,4712.0,326.65,327.16,326.56,327.0,4712.0
2017-09-11 12:50:00,326.86,327.49,326.86,327.44,10756.0,326.86,327.49,326.86,327.44,10756.0
2017-09-11 12:55:00,327.38,327.48,326.93,326.93,2992.0,327.38,327.48,326.93,326.93,2992.0
2017-09-11 13:00:00,327.01,327.23,326.83,327.15,4700.0,327.01,327.23,326.83,327.15,4700.0
2017-09-11 13:05:00,327.4,327.48,327.05,327.48,6510.0,327.4,327.48,327.05,327.48,6510.0
2017-09-11 13:10:00,327.42,327.58,327.3,327.54,6203.0,327.42,327.58,327.3,327.54,6203.0
2017-09-11 13:15:00,327.34,327.45,326.9,326.93,19980.0,327.34,327.45,326.9,326.93,19980.0
2017-09-11 13:20:00,326.84,327.3,326.83,326.94,5845.0,326.84,327.3,326.83,326.94,5845.0
2017-09-11 13:25:00,327.06,327.09,326.35,326.98,12083.0,327.06,327.09,326.35,326.98,12083.0
2017-09-11 13:30:00,326.79,327.19,326.79,327.17,2925.0,326.79,327.19,326.79,327.17,2925.0
2017-09-11 13:35:00,327.14,327.19,326.59,326.7,6906.0,327.14,327.19,326.59,326.7,6906.0
2017-09-11 13:40:00,326.69,326.8,326.53,326.64,5561.0,326.69,326.8,326.53,326.64,5561.0
2017-09-11 13:45:00,326.6,327.49,326.44,327.28,9337.0,326.6,327.49,326.44,327.28,9337.0
2017-09-11 13:50:00,327.27,327.61,327.23,327.38,11299.0,327.27,327.61,327.23,327.38,11299.0
2017-09-11 13:55:00,327.42,327.85,327.21,327.27,8928.0,327.42,327.85,327.21,327.27,8928.0
2017-09-11 14:00:00,327.29,327.44,327.06,327.31,4925.0,327.29,327.44,327.06,327.31,4925.0
2017-09-11 14:05:00,327.32,327.35,327.16,327.35,5805.0,327.32,327.35,327.16,327.35,5805.0
2017-09-11 14:10:00,327.16,327.41,327.1,327.15,7183.0,327.16,327.41,327.1,327.15,7183.0
2017-09-11 14:15:00,327.06,327.13,326.77,326.77,3860.0,327.06,327.13,326.77,326.77,3860.0
2017-09-11 14:20:00,326.62,326.77,326.47,326.66,2725.0,326.62,326.77,326.47,326.66,2725.0
2017-09-11 14:25:00,326.57,326.79,326.4,326.41,5150.0,326.57,326.79,326.4,326.41,5150.0
2017-09-11 14:30:00,326.4,326.66,326.4,326.62,7544.0,326.4,326.66,326.4,326.62,7544.0
2017-09-11 14:35:00,326.61,327.03,326.56,326.86,7796.0,326.61,327.03,326.56,326.86,7796.0
2017-09-11 14:40:00,326.92,327.04,326.85,326.91,7074.0,326.92,327.04,326.85,326.91,7074.0
2017-09-11 14:45:00,326.94,327.1,326.71,326.74,6814.0,326.94,327.1,326.71,326.74,6814.0
2017-09-11 14:50:00,326.81,326.98,326.3,326.83,8341.0,326.81,326.98,326.3,326.83,8341.0
2017-09-11 14:55:00,326.8,327.03,326.54,326.54,9302.0,326.8,327.03,326.54,326.54,9302.0
2017-09-11 15:00:00,326.39,326.85,326.39,326.69,14300.0,326.39,326.85,326.39,326.69,14300.0
2017-09-11 15:05:00,326.64,326.7,326.42,326.69,5921.0,326.64,326.7,326.42,326.69,5921.0
2017-09-11 15:10:00,326.74,327.03,326.71,326.96,10950.0,326.74,327.03,326.71,326.96,10950.0
2017-09-11 15:15:00,327.01,327.1,326.7,326.81,14844.0,327.01,327.1,326.7,326.81,14844.0
2017-09-11 15:20:00,326.77,327.1,326.77,327.06,22396.0,326.77,327.1,326.77,327.06,22396.0
2017-09-11 15:25:00,326.93,327.0,326.69,326.83,12431.0,326.93,327.0,326.69,326.83,12431.0
2017-09-11 15:30:00,326.83,326.87,326.7,326.81,8765.0,326.83,326.87,326.7,326.81,8765.0
2017-09-11 15:35:00,326.82,326.84,326.64,326.69,10982.0,326.82,326.84,326.64,326.69,10982.0
2017-09-11 15:40:00,326.72,326.76,326.21,326.32,15572.0,326.72,326.76,326.21,326.32,15572.0
2017-09-11 15:45:00,326.29,326.38,326.2,326.22,9300.0,326.29,326.38,326.2,326.22,9300.0
2017-09-11 15:50:00,326.26,326.27,325.89,326.04,30376.0,326.26,326.27,325.89,326.04,30376.0
2017-09-11 15:55:00,326.04,326.64,326.04,326.62,41240.0,326.04,326.64,326.04,326.62,41240.0
2017-09-12 09:30:00,326.82,328.14,325.55,327.37,40054.0,326.82,328.14,325.55,327.37,40054.0
2017-09-12 09:35:00,327.32,327.53,326.37,327.43,19113.0,327.32,327.53,326.37,327.43,19113.0
2017-09-12 09:40:00,327.1,327.57,326.85,326.86,7473.0,327.1,327.57,326.85,326.86,7473.0
2017-09-12 09:45:00,326.94,327.72,326.03,326.14,9486.0,326.94,327.72,326.03,326.14,9486.0
2017-09-12 09:50:00,326.2,326.82,325.57,326.74,9579.0,326.2,326.82,325.57,326.74,9579.0
2017-09-12 09:55:00,326.87,326.87,325.02,325.02,6519.0,326.87,326.87,325.02,325.02,6519.0
2017-09-12 10:00:00,325.63,325.64,325.0,325.0,8302.0,325.63,325.64,325.0,325.0,8302.0
2017-09-12 10:05:00,324.84,325.58,324.63,325.27,4096.0,324.84,325.58,324.63,325.27,4096.0
2017-09-12 10:10:00,325.3,325.58,325.15,325.25,5537.0,325.3,325.58,325.15,325.25,5537.0
2017-09-12 10:15:00,325.35,326.0,324.93,326.0,9640.0,325.35,326.0,324.93,326.0,9640.0
2017-09-12 10:20:00,326.17,326.9,325.71,326.09,6925.0,326.17,326.9,325.71,326.09,6925.0
2017-09-12 10:25:00,326.11,326.36,325.92,325.93,19375.0,326.11,326.36,325.92,325.93,19375.0
2017-09-12 10:30:00,325.86,325.88,325.02,325.43,8906.0,325.86,325.88,325.02,325.43,8906.0
2017-09-12 10:35:00,325.64,325.64,324.76,325.07,18333.0,325.64,325.64,324.76,325.07,18333.0
2017-09-12 10:40:00,324.99,325.32,324.75,325.04,11586.0,324.99,325.32,324.75,325.04,11586.0
2017-09-12 10:45:00,325.01,325.93,324.44,325.78,13585.0,325.01,325.93,324.44,325.78,13585.0
2017-09-12 10:50:00,325.62,325.99,325.32,325.35,6943.0,325.62,325.99,325.32,325.35,6943.0
2017-09-12 10:55:00,325.42,325.75,325.41,325.47,2900.0,325.42,325.75,325.41,325.47,2900.0
2017-09-12 11:00:00,325.65,326.16,325.57,325.91,17016.0,325.65,326.16,325.57,325.91,17016.0
2017-09-12 11:05:00,325.99,325.99,325.64,325.86,4201.0,325.99,325.99,325.64,325.86,4201.0
2017-09-12 11:10:00,325.82,325.93,325.25,325.62,5235.0,325.82,325.93,325.25,325.62,5235.0
2017-09-12 11:15:00,325.61,326.26,325.6,326.09,7713.0,325.61,326.26,325.6,326.09,7713.0
2017-09-12 11:20:00,326.06,326.31,325.88,326.31,4100.0,326.06,326.31,325.88,326.31,4100.0
2017-09-12 11:25:00,326.06,326.32,325.89,326.1,7633.0,326.06,326.32,325.89,326.1,7633.0
2017-09-12 11:30:00,326.1,326.28,326.0,326.22,3202.0,326.1,326.28,326.0,326.22,3202.0
2017-09-12 11:35:00,326.42,326.47,326.11,326.31,6160.0,326.42,326.47,326.11,326.31,6160.0
2017-09-12 11:40:00,326.4,326.53,326.22,326.26,5815.0,326.4,326.53,326.22,326.26,5815.0
2017-09-12 11:45:00,326.22,326.42,326.13,326.38,2050.0,326.22,326.42,326.13,326.38,2050.0
2017-09-12 11:50:00,326.25,326.56,326.25,326.32,3208.0,326.25,326.56,326.25,326.32,3208.0
2017-09-12 11:55:00,326.31,326.83,326.26,326.83,4434.0,326.31,326.83,326.26,326.83,4434.0
2017-09-12 12:00:00,326.69,326.92,326.54,326.79,7100.0,326.69,326.92,326.54,326.79,7100.0
2017-09-12 12:05:00,326.71,326.97,326.68,326.78,3163.0,326.71,326.97,326.68,326.78,3163.0
2017-09-12 12:10:00,326.8,327.82,326.78,327.74,7471.0,326.8,327.82,326.78,327.74,7471.0
2017-09-12 12:15:00,327.73,328.18,327.72,328.04,7082.0,327.73,328.18,327.72,328.04,7082.0
2017-09-12 12:20:00,328.04,328.89,328.03,328.85,11955.0,328.04,328.89,328.03,328.85,11955.0
2017-09-12 12:25:00,328.89,329.23,328.34,328.52,10365.0,328.89,329.23,328.34,328.52,10365.0
2017-09-12 12:30:00,328.35,328.76,328.34,328.6,3709.0,328.35,328.76,328.34,328.6,3709.0
2017-09-12 12:35:00,328.59,328.7,328.32,328.33,2996.0,328.59,328.7,328.32,328.33,2996.0
2017-09-12 12:40:00,328.33,328.39,327.31,327.43,7853.0,328.33,328.39,327.31,327.43,7853.0
2017-09-12 12:45:00,327.58,327.94,327.47,327.78,4435.0,327.58,327.94,327.47,327.78,4435.0
2017-09-12 12:50:00,327.76,327.85,327.26,327.29,4978.0,327.76,327.85,327.26,327.29,4978.0
2017-09-12 12:55:00,327.25,327.65,327.1,327.47,6460.0,327.25,327.65,327.1,327.47,6460.0
2017-09-12 13:00:00,327.59,327.85,327.5,327.61,3134.0,327.59,327.85,327.5,327.61,3134.0
2017-09-12 13:05:00,327.6,327.82,327.49,327.6,1136.0,327.6,327.82,327.49,327.6,1136.0
2017-09-12 13:10:00,327.73,327.81,327.52,327.67,13577.0,327.73,327.81,327.52,327.67,13577.0
2017-09-12 13:15:00,327.6,327.6,327.2,327.38,3085.0,327.6,327.6,327.2,327.38,3085.0
2017-09-12 13:20:00,327.3,327.39,327.19,327.19,2815.0,327.3,327.39,327.19,327.19,2815.0
2017-09-12 13:25:00,326.94,327.1,326.81,327.04,3333.0,326.94,327.1,326.81,327.04,3333.0
2017-09-12 13:30:00,327.09,327.2,326.85,326.91,7335.0,327.09,327.2,326.85,326.91,7335.0
2017-09-12 13:35:00,326.92,327.31,326.77,327.07,2958.0,326.92,327.31,326.77,327.07,2958.0
2017-09-12 13:40:00,327.07,327.19,327.01,327.01,2150.0,327.07,327.19,327.01,327.01,2150.0
2017-09-12 13:45:00,326.99,327.02,326.51,326.81,4550.0,326.99,327.02,326.51,326.81,4550.0
2017-09-12 13:50:00,326.74,326.96,326.72,326.78,5000.0,326.74,326.96,326.72,326.78,5000.0
2017-09-12 13:55:00,326.84,326.84,326.47,326.77,4411.0,326.84,326.84,326.47,326.77,4411.0
2017-09-12 14:00:00,326.76,327.49,326.74,327.48,4242.0,326.76,327.49,326.74,327.48,4242.0
2017-09-12 14:05:00,327.63,327.66,327.36,327.61,4000.0,327.63,327.66,327.36,327.61,4000.0
2017-09-12 14:10:00,327.6,327.95,327.59,327.95,6588.0,327.6,327.95,327.59,327.95,6588.0
2017-09-12 14:15:00,328.14,328.42,328.04,328.24,7745.0,328.14,328.42,328.04,328.24,7745.0
2017-09-12 14:20:00,328.12,328.28,327.84,328.28,3000.0,328.12,328.28,327.84,328.28,3000.0
2017-09-12 14:25:00,328.4,328.47,328.13,328.13,2949.0,328.4,328.47,328.13,328.13,2949.0
2017-09-12 14:30:00,328.13,328.5,327.91,328.4,9465.0,328.13,328.5,327.91,328.4,9465.0
2017-09-12 14:35:00,328.39,328.46,328.14,328.42,7214.0,328.39,328.46,328.14,328.42,7214.0
2017-09-12 14:40:00,328.11,328.39,328.11,328.3,2169.0,328.11,328.39,328.11,328.3,2169.0
2017-09-12 14:45:00,328.3,328.3,327.85,327.89,7472.0,328.3,328.3,327.85,327.89,7472.0
2017-09-12 14:50:00,327.91,328.09,327.8,327.98,3794.0,327.91,328.09,327.8,327.98,3794.0
2017-09-12 14:55:00,328.1,328.34,327.93,328.26,7995.0,328.1,328.34,327.93,328.26,7995.0
2017-09-12 15:00:00,328.21,328.37,328.01,328.06,6454.0,328.21,328.37,328.01,328.06,6454.0
2017-09-12 15:05:00,328.16,328.16,327.82,328.15,7087.0,328.16,328.16,327.82,328.15,7087.0
2017-09-12 15:10:00,327.96,328.3,327.95,328.3,8116.0,327.96,328.3,327.95,328.3,8116.0
2017-09-12 15:15:00,328.28,328.88,328.2,328.5,17698.0,328.28,328.88,328.2,328.5,17698.0
2017-09-12 15:20:00,328.48,328.72,328.42,328.57,7812.0,328.48,328.72,328.42,328.57,7812.0
2017-09-12 15:25:00,328.6,328.72,328.48,328.48,13063.0,328.6,328.72,328.48,328.48,13063.0
2017-09-12 15:30:00,328.47,328.68,328.43,328.68,11387.0,328.47,328.68,328.43,328.68,11387.0
2017-09-12 15:35:00,328.64,328.88,328.61,328.86,10589.0,328.64,328.88,328.61,328.86,10589.0
2017-09-12 15:40:00,328.86,328.89,328.72,328.72,12571.0,328.86,328.89,328.72,328.72,12571.0
2017-09-12 15:45:00,328.7,329.23,328.68,329.14,20155.0,328.7,329.23,328.68,329.14,20155.0
2017-09-12 15:50:00,329.03,329.55,328.98,329.49,27917.0,329.03,329.55,328.98,329.49,27917.0
2017-09-12 15:55:00,329.49,329.82,328.98,329.69,65660.0,329.49,329.82,328.98,329.69,65660.0
2017-09-13 09:30:00,329.57,329.82,327.98,329.4,28271.0,329.57,329.82,327.98,329.4,28271.0
2017-09-13 09:35:00,329.38,329.82,328.78,329.66,13143.0,329.38,329.82,328.78,329.66,13143.0
2017-09-13 09:40:00,329.87,330.0,329.37,329.73,35378.0,329.87,330.0,329.37,329.73,35378.0
2017-09-13 09:45:00,329.69,329.69,328.57,328.92,6736.0,329.69,329.69,328.57,328.92,6736.0
2017-09-13 09:50:00,328.8,329.51,328.63,329.51,7070.0,328.8,329.51,328.63,329.51,7070.0
2017-09-13 09:55:00,329.63,329.97,328.88,328.96,6878.0,329.63,329.97,328.88,328.96,6878.0
2017-09-13 10:00:00,329.11,329.21,328.68,328.75,4873.0,329.11,329.21,328.68,328.75,4873.0
2017-09-13 10:05:00,328.77,329.0,328.26,328.26,4801.0,328.77,329.0,328.26,328.26,4801.0
2017-09-13 10:10:00,328.36,328.94,328.36,328.73,5982.0,328.36,328.94,328.36,328.73,5982.0
2017-09-13 10:15:00,328.61,328.61,327.82,328.06,4436.0,328.61,328.61,327.82,328.06,4436.0
2017-09-13 10:20:00,328.05,328.88,328.04,328.88,6533.0,328.05,328.88,328.04,328.88,6533.0
2017-09-13 10:25:00,328.79,328.79,328.3,328.34,1740.0,328.79,328.79,328.3,328.34,1740.0
2017-09-13 10:30:00,328.08,328.23,327.72,327.77,3505.0,328.08,328.23,327.72,327.77,3505.0
2017-09-13 10:35:00,327.91,327.98,327.71,327.71,5312.0,327.91,327.98,327.71,327.71,5312.0
2017-09-13 10:40:00,327.72,328.13,327.36,327.49,10636.0,327.72,328.13,327.36,327.49,10636.0
2017-09-13 10:45:00,327.39,327.47,326.55,326.78,8861.0,327.39,327.47,326.55,326.78,8861.0
2017-09-13 10:50:00,326.87,327.0,326.45,326.52,5388.0,326.87,327.0,326.45,326.52,5388.0
2017-09-13 10:55:00,326.44,326.67,326.44,326.56,4719.0,326.44,326.67,326.44,326.56,4719.0
2017-09-13 11:00:00,326.63,327.05,326.54,327.05,7149.0,326.63,327.05,326.54,327.05,7149.0
2017-09-13 11:05:00,327.34,327.49,327.09,327.24,11200.0,327.34,327.49,327.09,327.24,11200.0
2017-09-13 11:10:00,327.23,327.38,327.16,327.38,3509.0,327.23,327.38,327.16,327.38,3509.0
2017-09-13 11:15:00,327.25,327.25,326.73,326.78,16737.0,327.25,327.25,326.73,326.78,16737.0
2017-09-13 11:20:00,326.93,327.01,326.6,326.6,4655.0,326.93,327.01,326.6,326.6,4655.0
2017-09-13 11:25:00,326.54,326.59,326.25,326.28,6598.0,326.54,326.59,326.25,326.28,6598.0
2017-09-13 11:30:00,326.32,326.32,325.67,325.95,6871.0,326.32,326.32,325.67,325.95,6871.0
2017-09-13 11:35:00,325.81,325.9,325.05,325.08,7494.0,325.81,325.9,325.05,325.08,7494.0
2017-09-13 11:40:00,325.2,325.52,325.19,325.46,3800.0,325.2,325.52,325.19,325.46,3800.0
2017-09-13 11:45:00,325.4,326.05,325.4,325.82,4600.0,325.4,326.05,325.4,325.82,4600.0
2017-09-13 11:50:00,325.98,326.08,325.9,326.02,2040.0,325.98,326.08,325.9,326.02,2040.0
2017-09-13 11:55:00,326.05,326.3,325.96,326.07,11096.0,326.05,326.3,325.96,326.07,11096.0
2017-09-13 12:00:00,326.14,326.28,326.0,326.16,6423.0,326.14,326.28,326.0,326.16,6423.0
2017-09-13 12:05:00,326.07,326.3,325.98,326.14,4774.0,326.07,326.3,325.98,326.14,4774.0
2017-09-13 12:10:00,326.22,326.26,325.88,325.88,4507.0,326.22,326.26,325.88,325.88,4507.0
2017-09-13 12:15:00,325.88,326.05,325.74,325.78,3680.0,325.88,326.05,325.74,325.78,3680.0
2017-09-13 12:20:00,325.74,325.82,325.5,325.5,2500.0,325.74,325.82,325.5,325.5,2500.0
2017-09-13 12:25:00,325.46,325.46,325.11,325.13,3104.0,325.46,325.46,325.11,325.13,3104.0
2017-09-13 12:30:00,325.06,325.08,324.7,324.74,6269.0,325.06,325.08,324.7,324.74,6269.0
2017-09-13 12:35:00,324.73,324.81,324.41,324.74,5093.0,324.73,324.81,324.41,324.74,5093.0
2017-09-13 12:40:00,324.85,325.03,324.84,324.9,2475.0,324.85,325.03,324.84,324.9,2475.0
2017-09-13 12:45:00,324.93,325.55,324.63,325.22,5480.0,324.93,325.55,324.63,325.22,5480.0
2017-09-13 12:50:00,325.15,325.24,324.86,325.1,5734.0,325.15,325.24,324.86,325.1,5734.0
2017-09-13 12:55:00,325.19,325.39,325.05,325.36,5400.0,325.19,325.39,325.05,325.36,5400.0
2017-09-13 13:00:00,325.43,325.61,325.23,325.61,2923.0,325.43,325.61,325.23,325.61,2923.0
2017-09-13 13:05:00,325.55,325.65,325.26,325.31,3695.0,325.55,325.65,325.26,325.31,3695.0
2017-09-13 13:10:00,325.4,325.55,325.26,325.26,5142.0,325.4,325.55,325.26,325.26,5142.0
2017-09-13 13:15:00,325.3,325.54,325.26,325.34,5397.0,325.3,325.54,325.26,325.34,5397.0
2017-09-13 13:20:00,325.37,325.4,325.15,325.23,3600.0,325.37,325.4,325.15,325.23,3600.0
2017-09-13 13:25:00,325.27,325.33,324.9,325.22,12102.0,325.27,325.33,324.9,325.22,12102.0
2017-09-13 13:30:00,325.29,325.34,324.98,325.13,5379.0,325.29,325.34,324.98,325.13,5379.0
2017-09-13 13:35:00,325.16,325.41,325.1,325.33,6672.0,325.16,325.41,325.1,325.33,6672.0
2017-09-13 13:40:00,325.28,325.47,325.16,325.34,6071.0,325.28,325.47,325.16,325.34,6071.0
2017-09-13 13:45:00,325.23,325.34,325.13,325.16,6727.0,325.23,325.34,325.13,325.16,6727.0
2017-09-13 13:50:00,325.19,325.38,325.16,325.37,7506.0,325.19,325.38,325.16,325.37,7506.0
2017-09-13 13:55:00,325.4,325.58,325.35,325.35,6724.0,325.4,325.58,325.35,325.35,6724.0
2017-09-13 14:00:00,325.38,325.46,324.99,324.99,3393.0,325.38,325.46,324.99,324.99,3393.0
2017-09-13 14:05:00,324.98,325.08,324.78,324.84,5948.0,324.98,325.08,324.78,324.84,5948.0
2017-09-13 14:10:00,324.7,324.75,324.56,324.57,5050.0,324.7,324.75,324.56,324.57,5050.0
2017-09-13 14:15:00,324.59,324.62,324.35,324.48,8905.0,324.59,324.62,324.35,324.48,8905.0
2017-09-13 14:20:00,324.52,325.05,324.2,324.85,20200.0,324.52,325.05,324.2,324.85,20200.0
2017-09-13 14:25:00,324.84,324.84,324.47,324.5,3530.0,324.84,324.84,324.47,324.5,3530.0
2017-09-13 14:30:00,324.4,324.44,323.88,323.98,7902.0,324.4,324.44,323.88,323.98,7902.0
2017-09-13 14:35:00,324.02,324.12,323.78,324.03,11108.0,324.02,324.12,323.78,324.03,11108.0
2017-09-13 14:40:00,323.93,324.31,323.86,324.0,9542.0,323.93,324.31,323.86,324.0,9542.0
2017-09-13 14:45:00,324.01,324.01,323.7,323.82,5972.0,324.01,324.01,323.7,323.82,5972.0
2017-09-13 14:50:00,323.7,323.9,323.56,323.72,9816.0,323.7,323.9,323.56,323.72,9816.0
2017-09-13 14:55:00,323.83,323.92,323.55,323.55,13634.0,323.83,323.92,323.55,323.55,13634.0
2017-09-13 15:00:00,323.54,323.66,323.41,323.56,9600.0,323.54,323.66,323.41,323.56,9600.0
2017-09-13 15:05:00,323.57,323.75,323.51,323.65,10199.0,323.57,323.75,323.51,323.65,10199.0
2017-09-13 15:10:00,323.61,323.66,323.4,323.66,6100.0,323.61,323.66,323.4,323.66,6100.0
2017-09-13 15:15:00,323.62,324.0,323.58,323.96,5651.0,323.62,324.0,323.58,323.96,5651.0
2017-09-13 15:20:00,323.96,324.05,323.8,324.0,8798.0,323.96,324.05,323.8,324.0,8798.0
2017-09-13 15:25:00,324.0,324.05,323.9,323.98,6757.0,324.0,324.05,323.9,323.98,6757.0
2017-09-13 15:30:00,323.94,324.42,323.94,324.14,14519.0,323.94,324.42,323.94,324.14,14519.0
2017-09-13 15:35:00,324.05,324.05,323.74,324.03,14527.0,324.05,324.05,323.74,324.03,14527.0
2017-09-13 15:40:00,324.1,324.24,323.95,324.06,16711.0,324.1,324.24,323.95,324.06,16711.0
2017-09-13 15:45:00,324.06,324.16,323.55,323.63,24584.0,324.06,324.16,323.55,323.63,24584.0
2017-09-13 15:50:00,323.7,324.67,323.7,324.39,37078.0,323.7,324.67,323.7,324.39,37078.0
2017-09-13 15:55:00,324.41,324.51,323.87,324.03,101177.0,324.41,324.51,323.87,324.03,101177.0
2017-09-14 09:30:00,323.07,323.93,322.24,322.32,22553.0,323.07,323.93,322.24,322.32,22553.0
2017-09-14 09:35:00,322.88,322.97,320.5,321.46,13163.0,322.88,322.97,320.5,321.46,13163.0
2017-09-14 09:40:00,321.56,322.53,319.59,321.29,28668.0,321.56,322.53,319.59,321.29,28668.0
2017-09-14 09:45:00,321.44,322.96,321.43,321.53,12343.0,321.44,322.96,321.43,321.53,12343.0
2017-09-14 09:50:00,321.87,322.32,321.17,321.55,5929.0,321.87,322.32,321.17,321.55,5929.0
2017-09-14 09:55:00,321.68,322.23,321.2,321.69,9871.0,321.68,322.23,321.2,321.69,9871.0
2017-09-14 10:00:00,321.88,322.35,321.04,321.64,15742.0,321.88,322.35,321.04,321.64,15742.0
2017-09-14 10:05:00,321.88,322.16,320.57,320.82,17628.0,321.88,322.16,320.57,320.82,17628.0
2017-09-14 10:10:00,320.98,321.29,319.79,320.15,36058.0,320.98,321.29,319.79,320.15,36058.0
2017-09-14 10:15:00,320.15,321.36,320.13,320.76,12184.0,320.15,321.36,320.13,320.76,12184.0
2017-09-14 10:20:00,320.67,321.15,320.46,321.04,9784.0,320.67,321.15,320.46,321.04,9784.0
2017-09-14 10:25:00,321.04,321.38,320.56,320.56,13427.0,321.04,321.38,320.56,320.56,13427.0
2017-09-14 10:30:00,320.8,321.89,320.6,321.89,14645.0,320.8,321.89,320.6,321.89,14645.0
2017-09-14 10:35:00,321.96,322.22,321.45,321.58,11300.0,321.96,322.22,321.45,321.58,11300.0
2017-09-14 10:40:00,321.74,322.99,321.73,322.99,4696.0,321.74,322.99,321.73,322.99,4696.0
2017-09-14 10:45:00,322.94,323.09,322.44,322.99,13157.0,322.94,323.09,322.44,322.99,13157.0
2017-09-14 10:50:00,322.92,323.71,322.77,323.37,8958.0,322.92,323.71,322.77,323.37,8958.0
2017-09-14 10:55:00,323.33,324.05,323.28,324.05,8857.0,323.33,324.05,323.28,324.05,8857.0
2017-09-14 11:00:00,324.16,324.68,324.06,324.68,5219.0,324.16,324.68,324.06,324.68,5219.0
2017-09-14 11:05:00,324.68,324.86,324.44,324.45,9187.0,324.68,324.86,324.44,324.45,9187.0
2017-09-14 11:10:00,324.48,324.56,323.83,324.37,35111.0,324.48,324.56,323.83,324.37,35111.0
2017-09-14 11:15:00,324.4,325.19,324.36,325.12,36131.0,324.4,325.19,324.36,325.12,36131.0
2017-09-14 11:20:00,325.1,325.73,325.03,325.22,18158.0,325.1,325.73,325.03,325.22,18158.0
2017-09-14 11:25:00,325.34,325.75,325.33,325.53,12586.0,325.34,325.75,325.33,325.53,12586.0
2017-09-14 11:30:00,325.61,326.2,325.41,325.91,18242.0,325.61,326.2,325.41,325.91,18242.0
2017-09-14 11:35:00,325.91,326.19,325.55,325.56,13292.0,325.91,326.19,325.55,325.56,13292.0
2017-09-14 11:40:00,325.56,325.72,325.4,325.44,6000.0,325.56,325.72,325.4,325.44,6000.0
2017-09-14 11:45:00,325.41,326.03,325.38,325.72,4662.0,325.41,326.03,325.38,325.72,4662.0
2017-09-14 11:50:00,325.82,325.88,325.66,325.78,5533.0,325.82,325.88,325.66,325.78,5533.0
2017-09-14 11:55:00,325.7,325.81,325.55,325.73,5182.0,325.7,325.81,325.55,325.73,5182.0
2017-09-14 12:00:00,325.73,325.73,325.01,325.03,6590.0,325.73,325.73,325.01,325.03,6590.0
2017-09-14 12:05:00,324.95,325.05,324.83,324.83,4552.0,324.95,325.05,324.83,324.83,4552.0
2017-09-14 12:10:00,324.75,324.76,323.81,324.1,11030.0,324.75,324.76,323.81,324.1,11030.0
2017-09-14 12:15:00,324.08,324.34,324.03,324.03,4475.0,324.08,324.34,324.03,324.03,4475.0
2017-09-14 12:20:00,323.96,323.96,323.58,323.76,5739.0,323.96,323.96,323.58,323.76,5739.0
2017-09-14 12:25:00,323.75,324.25,323.75,324.24,3650.0,323.75,324.25,323.75,324.24,3650.0
2017-09-14 12:30:00,324.26,324.39,323.73,323.82,3344.0,324.26,324.39,323.73,323.82,3344.0
2017-09-14 12:35:00,323.84,324.01,323.79,324.01,1412.0,323.84,324.01,323.79,324.01,1412.0
2017-09-14 12:40:00,323.91,324.18,323.91,324.17,1920.0,323.91,324.18,323.91,324.17,1920.0
2017-09-14 12:45:00,324.17,324.36,324.17,324.29,1399.0,324.17,324.36,324.17,324.29,1399.0
2017-09-14 12:50:00,324.35,324.35,323.91,323.98,3000.0,324.35,324.35,323.91,323.98,3000.0
2017-09-14 12:55:00,323.94,324.23,323.9,324.12,5400.0,323.94,324.23,323.9,324.12,5400.0
2017-09-14 13:00:00,324.1,324.24,323.88,324.09,2575.0,324.1,324.24,323.88,324.09,2575.0
2017-09-14 13:05:00,324.02,324.13,323.92,323.97,4442.0,324.02,324.13,323.92,323.97,4442.0
2017-09-14 13:10:00,323.96,324.51,323.96,324.51,3748.0,323.96,324.51,323.96,324.51,3748.0
2017-09-14 13:15:00,324.41,324.5,324.03,324.13,4160.0,324.41,324.5,324.03,324.13,4160.0
2017-09-14 13:20:00,324.3,324.31,323.98,324.01,2200.0,324.3,324.31,323.98,324.01,2200.0
2017-09-14 13:25:00,324.0,324.24,323.95,324.24,4105.0,324.0,324.24,323.95,324.24,4105.0
2017-09-14 13:30:00,324.24,324.29,323.88,323.94,3300.0,324.24,324.29,323.88,323.94,3300.0
2017-09-14 13:35:00,324.01,324.05,323.79,323.8,3280.0,324.01,324.05,323.79,323.8,3280.0
2017-09-14 13:40:00,323.96,324.18,323.59,323.59,3400.0,323.96,324.18,323.59,323.59,3400.0
2017-09-14 13:45:00,323.71,323.81,323.26,323.32,6109.0,323.71,323.81,323.26,323.32,6109.0
2017-09-14 13:50:00,323.42,323.54,323.36,323.42,2125.0,323.42,323.54,323.36,323.42,2125.0
2017-09-14 13:55:00,323.37,323.7,323.35,323.5,5008.0,323.37,323.7,323.35,323.5,5008.0
2017-09-14 14:00:00,323.43,323.61,323.38,323.61,2668.0,323.43,323.61,323.38,323.61,2668.0
2017-09-14 14:05:00,323.6,323.84,323.6,323.75,900.0,323.6,323.84,323.6,323.75,900.0
2017-09-14 14:10:00,323.65,323.81,323.46,323.79,5684.0,323.65,323.81,323.46,323.79,5684.0
2017-09-14 14:15:00,323.94,323.97,323.53,323.76,7974.0,323.94,323.97,323.53,323.76,7974.0
2017-09-14 14:20:00,323.91,324.13,323.7,323.79,6335.0,323.91,324.13,323.7,323.79,6335.0
2017-09-14 14:25:00,323.79,324.23,323.79,324.22,4362.0,323.79,324.23,323.79,324.22,4362.0
2017-09-14 14:30:00,324.12,324.21,323.34,323.76,13387.0,324.12,324.21,323.34,323.76,13387.0
2017-09-14 14:35:00,323.67,323.68,323.32,323.37,2100.0,323.67,323.68,323.32,323.37,2100.0
2017-09-14 14:40:00,323.31,323.6,323.28,323.45,3500.0,323.31,323.6,323.28,323.45,3500.0
2017-09-14 14:45:00,323.43,323.64,323.27,323.63,13249.0,323.43,323.64,323.27,323.63,13249.0
2017-09-14 14:50:00,323.44,323.44,323.22,323.26,2890.0,323.44,323.44,323.22,323.26,2890.0
2017-09-14 14:55:00,323.22,323.43,323.2,323.35,3360.0,323.22,323.43,323.2,323.35,3360.0
2017-09-14 15:00:00,323.3,323.82,323.29,323.64,3500.0,323.3,323.82,323.29,323.64,3500.0
2017-09-14 15:05:00,323.61,323.69,323.5,323.64,3359.0,323.61,323.69,323.5,323.64,3359.0
2017-09-14 15:10:00,323.64,323.75,323.59,323.75,4200.0,323.64,323.75,323.59,323.75,4200.0
2017-09-14 15:15:00,323.66,323.73,323.44,323.54,3300.0,323.66,323.73,323.44,323.54,3300.0
2017-09-14 15:20:00,323.47,323.51,323.15,323.29,5657.0,323.47,323.51,323.15,323.29,5657.0
2017-09-14 15:25:00,323.23,323.65,323.22,323.63,11467.0,323.23,323.65,323.22,323.63,11467.0
2017-09-14 15:30:00,323.59,323.7,323.53,323.7,7297.0,323.59,323.7,323.53,323.7,7297.0
2017-09-14 15:35:00,323.67,324.33,323.64,324.16,8003.0,323.67,324.33,323.64,324.16,8003.0
2017-09-14 15:40:00,324.31,324.31,323.58,323.58,15055.0,324.31,324.31,323.58,323.58,15055.0
2017-09-14 15:45:00,323.63,323.63,323.26,323.58,8373.0,323.63,323.63,323.26,323.58,8373.0
2017-09-14 15:50:00,323.61,324.15,323.29,323.36,25104.0,323.61,324.15,323.29,323.36,25104.0
2017-09-14 15:55:00,323.38,323.8,323.34,323.65,46305.0,323.38,323.8,323.34,323.65,46305.0
2017-09-15 09:30:00,323.13,325.99,322.56,323.29,373621.0,323.13,325.99,322.56,323.29,373621.0
2017-09-15 09:35:00,323.26,323.3,321.5,321.51,7093.0,323.26,323.3,321.5,321.51,7093.0
2017-09-15 09:40:00,321.79,322.21,321.38,321.68,4796.0,321.79,322.21,321.38,321.68,4796.0
2017-09-15 09:45:00,321.99,322.69,321.55,322.67,13271.0,321.99,322.69,321.55,322.67,13271.0
2017-09-15 09:50:00,322.54,323.5,322.41,323.41,8084.0,322.54,323.5,322.41,323.41,8084.0
2017-09-15 09:55:00,323.71,323.89,323.19,323.25,5447.0,323.71,323.89,323.19,323.25,5447.0
2017-09-15 10:00:00,323.25,323.95,323.16,323.69,5170.0,323.25,323.95,323.16,323.69,5170.0
2017-09-15 10:05:00,323.82,324.35,323.45,323.7,15765.0,323.82,324.35,323.45,323.7,15765.0
2017-09-15 10:10:00,323.75,323.75,322.57,322.77,4389.0,323.75,323.75,322.57,322.77,4389.0
2017-09-15 10:15:00,322.69,322.91,322.68,322.91,4600.0,322.69,322.91,322.68,322.91,4600.0
2017-09-15 10:20:00,323.08,323.75,323.04,323.04,3900.0,323.08,323.75,323.04,323.04,3900.0
2017-09-15 10:25:00,323.11,323.77,323.11,323.77,3336.0,323.11,323.77,323.11,323.77,3336.0
2017-09-15 10:30:00,323.68,323.95,323.03,323.78,8428.0,323.68,323.95,323.03,323.78,8428.0
2017-09-15 10:35:00,323.46,324.58,323.43,324.58,6200.0,323.46,324.58,323.43,324.58,6200.0
2017-09-15 10:40:00,324.57,324.92,324.34,324.72,9000.0,324.57,324.92,324.34,324.72,9000.0
2017-09-15 10:45:00,324.82,325.66,324.76,325.21,14782.0,324.82,325.66,324.76,325.21,14782.0
2017-09-15 10:50:00,325.23,325.34,324.66,325.02,10878.0,325.23,325.34,324.66,325.02,10878.0
2017-09-15 10:55:00,325.13,325.13,324.21,324.62,5195.0,325.13,325.13,324.21,324.62,5195.0
2017-09-15 11:00:00,324.54,324.54,324.01,324.14,7052.0,324.54,324.54,324.01,324.14,7052.0
2017-09-15 11:05:00,324.05,324.13,323.61,323.61,2540.0,324.05,324.13,323.61,323.61,2540.0
2017-09-15 11:10:00,323.68,323.68,323.0,323.03,9048.0,323.68,323.68,323.0,323.03,9048.0
2017-09-15 11:15:00,322.94,323.15,322.63,322.63,6845.0,322.94,323.15,322.63,322.63,6845.0
2017-09-15 11:20:00,322.64,322.64,322.14,322.4,4979.0,322.64,322.64,322.14,322.4,4979.0
2017-09-15 11:25:00,322.32,322.49,322.0,322.0,5738.0,322.32,322.49,322.0,322.0,5738.0
2017-09-15 11:30:00,322.06,322.06,320.88,320.88,21184.0,322.06,322.06,320.88,320.88,21184.0
2017-09-15 11:35:00,320.97,321.39,320.88,320.96,9499.0,320.97,321.39,320.88,320.96,9499.0
2017-09-15 11:40:00,321.09,321.3,320.64,321.3,8117.0,321.09,321.3,320.64,321.3,8117.0
2017-09-15 11:45:00,321.49,321.49,320.79,321.1,6800.0,321.49,321.49,320.79,321.1,6800.0
2017-09-15 11:50:00,321.07,322.0,321.07,321.72,4950.0,321.07,322.0,321.07,321.72,4950.0
2017-09-15 11:55:00,321.6,321.72,321.48,321.67,5273.0,321.6,321.72,321.48,321.67,5273.0
2017-09-15 12:00:00,321.63,321.7,321.4,321.5,7274.0,321.63,321.7,321.4,321.5,7274.0
2017-09-15 12:05:00,321.49,321.49,320.86,320.86,9703.0,321.49,321.49,320.86,320.86,9703.0
2017-09-15 12:10:00,320.84,321.23,320.48,321.23,10290.0,320.84,321.23,320.48,321.23,10290.0
2017-09-15 12:15:00,321.15,321.35,320.85,320.9,6758.0,321.15,321.35,320.85,320.9,6758.0
2017-09-15 12:20:00,320.85,321.1,320.78,320.94,5987.0,320.85,321.1,320.78,320.94,5987.0
2017-09-15 12:25:00,320.92,321.0,320.76,320.76,3814.0,320.92,321.0,320.76,320.76,3814.0
2017-09-15 12:30:00,320.8,320.81,320.52,320.69,6500.0,320.8,320.81,320.52,320.69,6500.0
2017-09-15 12:35:00,320.66,320.83,320.37,320.62,8960.0,320.66,320.83,320.37,320.62,8960.0
2017-09-15 12:40:00,320.74,320.83,320.41,320.57,9617.0,320.74,320.83,320.41,320.57,9617.0
2017-09-15 12:45:00,320.5,320.69,320.49,320.63,9962.0,320.5,320.69,320.49,320.63,9962.0
2017-09-15 12:50:00,320.63,321.15,320.63,321.15,4574.0,320.63,321.15,320.63,321.15,4574.0
2017-09-15 12:55:00,321.12,321.21,320.95,321.07,3239.0,321.12,321.21,320.95,321.07,3239.0
2017-09-15 13:00:00,320.95,320.98,320.83,320.95,1535.0,320.95,320.98,320.83,320.95,1535.0
2017-09-15 13:05:00,321.0,321.4,321.0,321.4,3200.0,321.0,321.4,321.0,321.4,3200.0
2017-09-15 13:10:00,321.41,321.6,321.34,321.46,2000.0,321.41,321.6,321.34,321.46,2000.0
2017-09-15 13:15:00,321.67,321.68,321.52,321.65,2495.0,321.67,321.68,321.52,321.65,2495.0
2017-09-15 13:20:00,321.63,321.64,321.32,321.42,3337.0,321.63,321.64,321.32,321.42,3337.0
2017-09-15 13:25:00,321.39,321.53,321.28,321.37,4300.0,321.39,321.53,321.28,321.37,4300.0
2017-09-15 13:30:00,321.52,321.54,321.43,321.5,2648.0,321.52,321.54,321.43,321.5,2648.0
2017-09-15 13:35:00,321.61,321.61,321.23,321.23,6627.0,321.61,321.61,321.23,321.23,6627.0
2017-09-15 13:40:00,321.23,321.35,320.77,320.77,3725.0,321.23,321.35,320.77,320.77,3725.0
2017-09-15 13:45:00,320.86,320.96,320.71,320.82,2650.0,320.86,320.96,320.71,320.82,2650.0
2017-09-15 13:50:00,320.84,320.95,320.68,320.76,5788.0,320.84,320.95,320.68,320.76,5788.0
2017-09-15 13:55:00,320.82,320.84,320.5,320.5,13341.0,320.82,320.84,320.5,320.5,13341.0
2017-09-15 14:00:00,320.64,320.96,320.61,320.81,7360.0,320.64,320.96,320.61,320.81,7360.0
2017-09-15 14:05:00,320.81,321.01,320.7,320.87,10620.0,320.81,321.01,320.7,320.87,10620.0
2017-09-15 14:10:00,320.98,320.98,320.55,320.63,24099.0,320.98,320.98,320.55,320.63,24099.0
2017-09-15 14:15:00,320.58,320.82,320.52,320.77,11630.0,320.58,320.82,320.52,320.77,11630.0
2017-09-15 14:20:00,320.72,320.81,320.61,320.71,4000.0,320.72,320.81,320.61,320.71,4000.0
2017-09-15 14:25:00,320.71,320.85,320.7,320.71,2100.0,320.71,320.85,320.7,320.71,2100.0
2017-09-15 14:30:00,320.81,321.0,320.7,321.0,2664.0,320.81,321.0,320.7,321.0,2664.0
2017-09-15 14:35:00,320.99,321.23,320.98,321.04,5140.0,320.99,321.23,320.98,321.04,5140.0
2017-09-15 14:40:00,321.04,321.07,320.58,320.92,13341.0,321.04,321.07,320.58,320.92,13341.0
2017-09-15 14:45:00,320.92,321.23,320.92,321.07,14011.0,320.92,321.23,320.92,321.07,14011.0
2017-09-15 14:50:00,321.0,321.24,320.99,321.18,4020.0,321.0,321.24,320.99,321.18,4020.0
2017-09-15 14:55:00,321.11,321.29,321.02,321.25,3800.0,321.11,321.29,321.02,321.25,3800.0
2017-09-15 15:00:00,321.19,321.45,321.19,321.39,5346.0,321.19,321.45,321.19,321.39,5346.0
2017-09-15 15:05:00,321.25,321.47,321.25,321.35,6692.0,321.25,321.47,321.25,321.35,6692.0
2017-09-15 15:10:00,321.41,321.72,321.34,321.69,12400.0,321.41,321.72,321.34,321.69,12400.0
2017-09-15 15:15:00,321.73,321.73,321.4,321.5,6779.0,321.73,321.73,321.4,321.5,6779.0
2017-09-15 15:20:00,321.54,321.82,321.53,321.59,8516.0,321.54,321.82,321.53,321.59,8516.0
2017-09-15 15:25:00,321.64,321.68,321.37,321.47,6326.0,321.64,321.68,321.37,321.47,6326.0
2017-09-15 15:30:00,321.52,321.8,321.47,321.8,8228.0,321.52,321.8,321.47,321.8,8228.0
2017-09-15 15:35:00,321.75,321.75,321.58,321.62,4679.0,321.75,321.75,321.58,321.62,4679.0
2017-09-15 15:40:00,321.64,321.71,321.26,321.26,6080.0,321.64,321.71,321.26,321.26,6080.0
2017-09-15 15:45:00,321.28,321.3,320.68,320.94,16947.0,321.28,321.3,320.68,320.94,16947.0
2017-09-15 15:50:00,320.96,321.72,320.95,321.56,46486.0,320.96,321.72,320.95,321.56,46486.0
2017-09-15 15:55:00,321.56,321.65,320.86,321.11,76785.0,321.56,321.65,320.86,321.11,76785.0
2017-09-18 09:30:00,321.5,321.73,317.84,319.36,27792.0,321.5,321.73,317.84,319.36,27792.0
2017-09-18 09:35:00,320.25,320.46,318.07,319.89,33629.0,320.25,320.46,318.07,319.89,33629.0
2017-09-18 09:40:00,320.15,321.8,319.81,320.61,13007.0,320.15,321.8,319.81,320.61,13007.0
2017-09-18 09:45:00,320.43,321.81,320.4,321.5,15657.0,320.43,321.81,320.4,321.5,15657.0
2017-09-18 09:50:00,321.54,321.54,320.67,320.67,6389.0,321.54,321.54,320.67,320.67,6389.0
2017-09-18 09:55:00,320.41,320.42,319.73,320.18,10823.0,320.41,320.42,319.73,320.18,10823.0
2017-09-18 10:00:00,320.0,320.44,319.78,320.3,6062.0,320.0,320.44,319.78,320.3,6062.0
2017-09-18 10:05:00,320.38,320.73,320.09,320.63,11194.0,320.38,320.73,320.09,320.63,11194.0
2017-09-18 10:10:00,320.65,320.7,320.3,320.45,10000.0,320.65,320.7,320.3,320.45,10000.0
2017-09-18 10:15:00,320.49,320.63,320.09,320.22,6490.0,320.49,320.63,320.09,320.22,6490.0
2017-09-18 10:20:00,320.32,320.61,320.22,320.5,4729.0,320.32,320.61,320.22,320.5,4729.0
2017-09-18 10:25:00,320.61,321.0,320.39,320.91,4100.0,320.61,321.0,320.39,320.91,4100.0
2017-09-18 10:30:00,321.1,321.18,320.86,320.95,17100.0,321.1,321.18,320.86,320.95,17100.0
2017-09-18 10:35:00,321.0,321.0,320.49,320.49,3828.0,321.0,321.0,320.49,320.49,3828.0
2017-09-18 10:40:00,320.59,320.67,320.17,320.45,3400.0,320.59,320.67,320.17,320.45,3400.0
2017-09-18 10:45:00,320.45,320.61,320.0,320.21,7234.0,320.45,320.61,320.0,320.21,7234.0
2017-09-18 10:50:00,320.13,320.48,320.13,320.47,2200.0,320.13,320.48,320.13,320.47,2200.0
2017-09-18 10:55:00,320.51,320.9,320.5,320.84,1060.0,320.51,320.9,320.5,320.84,1060.0
2017-09-18 11:00:00,320.8,321.2,320.77,321.2,11775.0,320.8,321.2,320.77,321.2,11775.0
2017-09-18 11:05:00,321.21,321.51,321.07,321.19,5600.0,321.21,321.51,321.07,321.19,5600.0
2017-09-18 11:10:00,321.18,321.31,321.05,321.11,3377.0,321.18,321.31,321.05,321.11,3377.0
2017-09-18 11:15:00,321.11,321.11,320.76,320.96,6045.0,321.11,321.11,320.76,320.96,6045.0
2017-09-18 11:20:00,320.87,320.87,320.57,320.76,3545.0,320.87,320.87,320.57,320.76,3545.0
2017-09-18 11:25:00,320.75,320.75,320.0,320.58,15828.0,320.75,320.75,320.0,320.58,15828.0
2017-09-18 11:30:00,320.59,320.64,320.18,320.19,10900.0,320.59,320.64,320.18,320.19,10900.0
2017-09-18 11:35:00,320.23,320.7,320.23,320.44,6200.0,320.23,320.7,320.23,320.44,6200.0
2017-09-18 11:40:00,320.42,320.6,320.24,320.42,2400.0,320.42,320.6,320.24,320.42,2400.0
2017-09-18 11:45:00,320.37,320.56,320.25,320.29,2800.0,320.37,320.56,320.25,320.29,2800.0
2017-09-18 11:50:00,320.26,320.59,320.14,320.25,3100.0,320.26,320.59,320.14,320.25,3100.0
2017-09-18 11:55:00,320.38,320.58,320.23,320.28,4134.0,320.38,320.58,320.23,320.28,4134.0
2017-09-18 12:00:00,320.31,320.43,320.0,320.33,9940.0,320.31,320.43,320.0,320.33,9940.0
2017-09-18 12:05:00,320.44,320.58,320.28,320.28,2500.0,320.44,320.58,320.28,320.28,2500.0
2017-09-18 12:10:00,320.4,320.61,320.38,320.61,1900.0,320.4,320.61,320.38,320.61,1900.0
2017-09-18 12:15:00,320.5,320.83,320.5,320.82,5263.0,320.5,320.83,320.5,320.82,5263.0
2017-09-18 12:20:00,320.87,321.27,320.76,321.12,6320.0,320.87,321.27,320.76,321.12,6320.0
2017-09-18 12:25:00,321.11,321.21,321.02,321.15,2400.0,321.11,321.21,321.02,321.15,2400.0
2017-09-18 12:30:00,321.13,321.22,320.63,320.73,4873.0,321.13,321.22,320.63,320.73,4873.0
2017-09-18 12:35:00,320.73,320.85,320.05,320.05,4400.0,320.73,320.85,320.05,320.05,4400.0
2017-09-18 12:40:00,320.19,320.48,320.13,320.14,4050.0,320.19,320.48,320.13,320.14,4050.0
2017-09-18 12:45:00,320.14,320.2,320.0,320.16,3042.0,320.14,320.2,320.0,320.16,3042.0
2017-09-18 12:50:00,320.0,320.1,319.86,320.07,2200.0,320.0,320.1,319.86,320.07,2200.0
2017-09-18 12:55:00,320.15,320.89,320.15,320.42,3052.0,320.15,320.89,320.15,320.42,3052.0
2017-09-18 13:00:00,320.62,320.62,320.36,320.37,1959.0,320.62,320.62,320.36,320.37,1959.0
2017-09-18 13:05:00,320.32,320.6,319.85,320.12,4147.0,320.32,320.6,319.85,320.12,4147.0
2017-09-18 13:10:00,319.88,320.13,319.86,319.96,3400.0,319.88,320.13,319.86,319.96,3400.0
2017-09-18 13:15:00,319.89,320.09,319.78,319.93,2900.0,319.89,320.09,319.78,319.93,2900.0
2017-09-18 13:20:00,320.03,320.38,319.95,320.18,5415.0,320.03,320.38,319.95,320.18,5415.0
2017-09-18 13:25:00,320.37,320.37,319.93,320.13,3469.0,320.37,320.37,319.93,320.13,3469.0
2017-09-18 13:30:00,320.08,320.29,320.0,320.0,4400.0,320.08,320.29,320.0,320.0,4400.0
2017-09-18 13:35:00,319.91,320.15,319.81,319.81,7985.0,319.91,320.15,319.81,319.81,7985.0
2017-09-18 13:40:00,319.84,320.2,319.83,319.94,3217.0,319.84,320.2,319.83,319.94,3217.0
2017-09-18 13:45:00,320.0,320.12,319.99,320.02,500.0,320.0,320.12,319.99,320.02,500.0
2017-09-18 13:50:00,319.99,319.99,319.79,319.92,3659.0,319.99,319.99,319.79,319.92,3659.0
2017-09-18 13:55:00,319.96,319.99,319.81,319.89,7391.0,319.96,319.99,319.81,319.89,7391.0
2017-09-18 14:00:00,319.88,319.96,319.67,319.75,3590.0,319.88,319.96,319.67,319.75,3590.0
2017-09-18 14:05:00,319.62,319.73,319.57,319.69,5244.0,319.62,319.73,319.57,319.69,5244.0
2017-09-18 14:10:00,319.64,319.64,319.14,319.14,5188.0,319.64,319.64,319.14,319.14,5188.0
2017-09-18 14:15:00,319.08,319.19,318.7,319.01,8480.0,319.08,319.19,318.7,319.01,8480.0
2017-09-18 14:20:00,318.7,319.15,318.64,319.07,5814.0,318.7,319.15,318.64,319.07,5814.0
2017-09-18 14:25:00,318.98,319.03,318.7,318.7,3100.0,318.98,319.03,318.7,318.7,3100.0
2017-09-18 14:30:00,318.75,318.8,318.42,318.49,9263.0,318.75,318.8,318.42,318.49,9263.0
2017-09-18 14:35:00,318.49,318.49,317.91,317.94,9384.0,318.49,318.49,317.91,317.94,9384.0
2017-09-18 14:40:00,318.03,318.31,318.01,318.02,6257.0,318.03,318.31,318.01,318.02,6257.0
2017-09-18 14:45:00,318.02,318.18,317.86,318.05,4578.0,318.02,318.18,317.86,318.05,4578.0
2017-09-18 14:50:00,317.97,318.36,317.97,318.1,9389.0,317.97,318.36,317.97,318.1,9389.0
2017-09-18 14:55:00,318.15,318.27,318.01,318.25,4600.0,318.15,318.27,318.01,318.25,4600.0
2017-09-18 15:00:00,318.24,318.34,318.05,318.21,8439.0,318.24,318.34,318.05,318.21,8439.0
2017-09-18 15:05:00,318.21,318.4,318.15,318.29,5358.0,318.21,318.4,318.15,318.29,5358.0
2017-09-18 15:10:00,318.28,318.32,317.59,318.04,13157.0,318.28,318.32,317.59,318.04,13157.0
2017-09-18 15:15:00,318.04,318.22,318.02,318.18,5700.0,318.04,318.22,318.02,318.18,5700.0
2017-09-18 15:20:00,318.21,318.27,318.12,318.22,8567.0,318.21,318.27,318.12,318.22,8567.0
2017-09-18 15:25:00,318.25,318.46,318.2,318.27,16019.0,318.25,318.46,318.2,318.27,16019.0
2017-09-18 15:30:00,318.35,318.37,317.93,318.1,11396.0,318.35,318.37,317.93,318.1,11396.0
2017-09-18 15:35:00,317.89,318.5,317.89,318.42,14893.0,317.89,318.5,317.89,318.42,14893.0
2017-09-18 15:40:00,318.45,318.51,318.22,318.29,14677.0,318.45,318.51,318.22,318.29,14677.0
2017-09-18 15:45:00,318.26,318.56,318.09,318.47,16547.0,318.26,318.56,318.09,318.47,16547.0
2017-09-18 15:50:00,318.47,318.52,317.94,318.03,18388.0,318.47,318.52,317.94,318.03,18388.0
2017-09-18 15:55:00,318.09,318.34,317.97,318.22,31920.0,318.09,318.34,317.97,318.22,31920.0
2017-09-19 09:30:00,318.43,319.44,317.6,318.22,12992.0,318.43,319.44,317.6,318.22,12992.0
2017-09-19 09:35:00,318.27,318.79,317.27,317.27,7978.0,318.27,318.79,317.27,317.27,7978.0
2017-09-19 09:40:00,317.71,318.32,317.31,318.22,15146.0,317.71,318.32,317.31,318.22,15146.0
2017-09-19 09:45:00,318.13,318.63,317.86,318.15,6695.0,318.13,318.63,317.86,318.15,6695.0
2017-09-19 09:50:00,317.97,318.15,317.67,317.93,2472.0,317.97,318.15,317.67,317.93,2472.0
2017-09-19 09:55:00,317.89,318.07,317.34,317.89,5851.0,317.89,318.07,317.34,317.89,5851.0
2017-09-19 10:00:00,317.77,317.93,317.61,317.67,2400.0,317.77,317.93,317.61,317.67,2400.0
2017-09-19 10:05:00,317.69,317.84,317.33,317.53,12100.0,317.69,317.84,317.33,317.53,12100.0
2017-09-19 10:10:00,317.49,317.78,316.95,317.12,8713.0,317.49,317.78,316.95,317.12,8713.0
2017-09-19 10:15:00,316.93,318.08,316.92,318.08,5351.0,316.93,318.08,316.92,318.08,5351.0
2017-09-19 10:20:00,318.24,318.33,317.92,318.03,6536.0,318.24,318.33,317.92,318.03,6536.0
2017-09-19 10:25:00,318.05,318.29,317.84,318.29,3525.0,318.05,318.29,317.84,318.29,3525.0
2017-09-19 10:30:00,318.27,318.44,317.95,318.3,3909.0,318.27,318.44,317.95,318.3,3909.0
2017-09-19 10:35:00,318.25,318.66,318.2,318.22,10056.0,318.25,318.66,318.2,318.22,10056.0
2017-09-19 10:40:00,318.34,318.47,318.0,318.22,2907.0,318.34,318.47,318.0,318.22,2907.0
2017-09-19 10:45:00,318.17,318.2,317.82,317.82,4750.0,318.17,318.2,317.82,317.82,4750.0
2017-09-19 10:50:00,317.79,317.95,317.55,317.59,5567.0,317.79,317.95,317.55,317.59,5567.0
2017-09-19 10:55:00,317.58,317.62,317.26,317.26,5690.0,317.58,317.62,317.26,317.26,5690.0
2017-09-19 11:00:00,317.23,317.23,316.8,317.0,3353.0,317.23,317.23,316.8,317.0,3353.0
2017-09-19 11:05:00,317.0,317.67,316.94,317.67,7801.0,317.0,317.67,316.94,317.67,7801.0
2017-09-19 11:10:00,317.59,317.79,317.24,317.79,8240.0,317.59,317.79,317.24,317.79,8240.0
2017-09-19 11:15:00,317.9,317.98,317.62,317.62,3100.0,317.9,317.98,317.62,317.62,3100.0
2017-09-19 11:20:00,317.77,317.79,317.59,317.59,3420.0,317.77,317.79,317.59,317.59,3420.0
2017-09-19 11:25:00,317.64,317.96,317.54,317.93,2752.0,317.64,317.96,317.54,317.93,2752.0
2017-09-19 11:30:00,317.98,318.4,317.98,318.33,2622.0,317.98,318.4,317.98,318.33,2622.0
2017-09-19 11:35:00,318.41,318.42,318.14,318.16,2720.0,318.41,318.42,318.14,318.16,2720.0
2017-09-19 11:40:00,318.19,318.35,318.07,318.35,13526.0,318.19,318.35,318.07,318.35,13526.0
2017-09-19 11:45:00,318.32,318.49,318.25,318.37,6067.0,318.32,318.49,318.25,318.37,6067.0
2017-09-19 11:50:00,318.28,318.34,318.18,318.32,8289.0,318.28,318.34,318.18,318.32,8289.0
2017-09-19 11:55:00,318.14,318.34,318.14,318.23,3500.0,318.14,318.34,318.14,318.23,3500.0
2017-09-19 12:00:00,318.16,318.98,318.16,318.97,5912.0,318.16,318.98,318.16,318.97,5912.0
2017-09-19 12:05:00,318.91,319.08,318.79,318.79,5570.0,318.91,319.08,318.79,318.79,5570.0
2017-09-19 12:10:00,318.81,319.01,318.3,318.32,3300.0,318.81,319.01,318.3,318.32,3300.0
2017-09-19 12:15:00,318.41,318.41,318.2,318.33,3100.0,318.41,318.41,318.2,318.33,3100.0
2017-09-19 12:20:00,318.39,318.54,318.33,318.54,1076.0,318.39,318.54,318.33,318.54,1076.0
2017-09-19 12:25:00,318.42,318.43,318.08,318.18,5000.0,318.42,318.43,318.08,318.18,5000.0
2017-09-19 12:30:00,318.16,318.4,318.16,318.25,3306.0,318.16,318.4,318.16,318.25,3306.0
2017-09-19 12:35:00,318.28,318.35,318.15,318.16,12312.0,318.28,318.35,318.15,318.16,12312.0
2017-09-19 12:40:00,318.15,318.16,317.6,317.67,2793.0,318.15,318.16,317.6,317.67,2793.0
2017-09-19 12:45:00,317.74,317.75,317.55,317.55,1200.0,317.74,317.75,317.55,317.55,1200.0
2017-09-19 12:50:00,317.65,317.65,317.3,317.31,1000.0,317.65,317.65,317.3,317.31,1000.0
2017-09-19 12:55:00,317.13,317.22,316.86,317.01,6348.0,317.13,317.22,316.86,317.01,6348.0
2017-09-19 13:00:00,316.85,316.97,316.53,316.53,3450.0,316.85,316.97,316.53,316.53,3450.0
2017-09-19 13:05:00,316.55,317.19,316.46,317.12,3100.0,316.55,317.19,316.46,317.12,3100.0
2017-09-19 13:10:00,317.28,317.58,317.28,317.42,800.0,317.28,317.58,317.28,317.42,800.0
2017-09-19 13:15:00,317.55,317.73,317.48,317.48,2300.0,317.55,317.73,317.48,317.48,2300.0
2017-09-19 13:20:00,317.45,317.45,317.16,317.37,1434.0,317.45,317.45,317.16,317.37,1434.0
2017-09-19 13:25:00,317.45,317.66,317.45,317.54,1848.0,317.45,317.66,317.45,317.54,1848.0
2017-09-19 13:30:00,317.52,317.79,317.45,317.45,3555.0,317.52,317.79,317.45,317.45,3555.0
2017-09-19 13:35:00,317.6,317.69,317.48,317.55,1350.0,317.6,317.69,317.48,317.55,1350.0
2017-09-19 13:40:00,317.55,317.65,317.51,317.55,1900.0,317.55,317.65,317.51,317.55,1900.0
2017-09-19 13:45:00,317.61,317.62,317.12,317.16,8000.0,317.61,317.62,317.12,317.16,8000.0
2017-09-19 13:50:00,317.15,317.41,317.14,317.32,5220.0,317.15,317.41,317.14,317.32,5220.0
2017-09-19 13:55:00,317.22,317.33,317.16,317.19,1100.0,317.22,317.33,317.16,317.19,1100.0
2017-09-19 14:00:00,317.16,317.4,317.16,317.23,4000.0,317.16,317.4,317.16,317.23,4000.0
2017-09-19 14:05:00,317.3,317.39,317.22,317.28,2925.0,317.3,317.39,317.22,317.28,2925.0
2017-09-19 14:10:00,317.04,317.34,317.04,317.22,4201.0,317.04,317.34,317.04,317.22,4201.0
2017-09-19 14:15:00,317.25,317.36,317.02,317.19,4938.0,317.25,317.36,317.02,317.19,4938.0
2017-09-19 14:20:00,317.21,317.3,317.07,317.19,7200.0,317.21,317.3,317.07,317.19,7200.0
2017-09-19 14:25:00,317.07,317.4,317.07,317.29,4295.0,317.07,317.4,317.07,317.29,4295.0
2017-09-19 14:30:00,317.33,317.6,317.29,317.54,2974.0,317.33,317.6,317.29,317.54,2974.0
2017-09-19 14:35:00,317.46,317.47,317.17,317.31,3930.0,317.46,317.47,317.17,317.31,3930.0
2017-09-19 14:40:00,317.18,317.36,317.14,317.24,6074.0,317.18,317.36,317.14,317.24,6074.0
2017-09-19 14:45:00,317.25,317.35,317.04,317.04,1661.0,317.25,317.35,317.04,317.04,1661.0
2017-09-19 14:50:00,317.17,317.17,316.84,317.0,3150.0,317.17,317.17,316.84,317.0,3150.0
2017-09-19 14:55:00,316.99,317.28,316.87,317.14,3900.0,316.99,317.28,316.87,317.14,3900.0
2017-09-19 15:00:00,317.3,317.32,317.07,317.07,5850.0,317.3,317.32,317.07,317.07,5850.0
2017-09-19 15:05:00,317.21,317.41,317.21,317.41,2500.0,317.21,317.41,317.21,317.41,2500.0
2017-09-19 15:10:00,317.39,317.41,317.28,317.33,1935.0,317.39,317.41,317.28,317.33,1935.0
2017-09-19 15:15:00,317.29,317.37,317.21,317.26,3506.0,317.29,317.37,317.21,317.26,3506.0
2017-09-19 15:20:00,317.29,317.4,317.26,317.35,5998.0,317.29,317.4,317.26,317.35,5998.0
2017-09-19 15:25:00,317.42,317.49,317.31,317.4,15050.0,317.42,317.49,317.31,317.4,15050.0
2017-09-19 15:30:00,317.39,317.57,317.39,317.48,3304.0,317.39,317.57,317.39,317.48,3304.0
2017-09-19 15:35:00,317.5,317.63,317.44,317.62,5476.0,317.5,317.63,317.44,317.62,5476.0
2017-09-19 15:40:00,317.57,317.57,317.41,317.41,4422.0,317.57,317.57,317.41,317.41,4422.0
2017-09-19 15:45:00,317.45,317.47,317.28,317.28,6494.0,317.45,317.47,317.28,317.28,6494.0
2017-09-19 15:50:00,317.34,317.83,317.31,317.81,10696.0,317.34,317.83,317.31,317.81,10696.0
2017-09-19 15:55:00,317.8,318.03,317.56,317.93,20672.0,317.8,318.03,317.56,317.93,20672.0
2017-09-20 09:30:00,318.61,318.94,317.5,317.99,26552.0,318.61,318.94,317.5,317.99,26552.0
2017-09-20 09:35:00,318.02,318.04,317.1,318.04,4180.0,318.02,318.04,317.1,318.04,4180.0
2017-09-20 09:40:00,317.74,318.31,317.64,317.81,4148.0,317.74,318.31,317.64,317.81,4148.0
2017-09-20 09:45:00,318.24,318.48,318.05,318.37,8532.0,318.24,318.48,318.05,318.37,8532.0
2017-09-20 09:50:00,318.6,318.75,318.41,318.74,4750.0,318.6,318.75,318.41,318.74,4750.0
2017-09-20 09:55:00,318.74,319.49,318.74,318.82,12099.0,318.74,319.49,318.74,318.82,12099.0
2017-09-20 10:00:00,318.99,319.17,318.74,318.82,6738.0,318.99,319.17,318.74,318.82,6738.0
2017-09-20 10:05:00,318.93,319.14,318.53,319.13,6867.0,318.93,319.14,318.53,319.13,6867.0
2017-09-20 10:10:00,319.21,319.77,319.21,319.63,10248.0,319.21,319.77,319.21,319.63,10248.0
2017-09-20 10:15:00,319.62,320.28,319.6,320.03,11920.0,319.62,320.28,319.6,320.03,11920.0
2017-09-20 10:20:00,320.02,321.25,320.02,321.1,9504.0,320.02,321.25,320.02,321.1,9504.0
2017-09-20 10:25:00,320.94,321.6,320.94,321.45,6500.0,320.94,321.6,320.94,321.45,6500.0
2017-09-20 10:30:00,321.44,321.56,320.07,320.12,16615.0,321.44,321.56,320.07,320.12,16615.0
2017-09-20 10:35:00,320.37,320.79,320.13,320.56,10241.0,320.37,320.79,320.13,320.56,10241.0
2017-09-20 10:40:00,320.41,320.56,320.21,320.31,4317.0,320.41,320.56,320.21,320.31,4317.0
2017-09-20 10:45:00,320.2,320.5,319.84,319.84,4391.0,320.2,320.5,319.84,319.84,4391.0
2017-09-20 10:50:00,320.07,320.45,319.97,320.45,4372.0,320.07,320.45,319.97,320.45,4372.0
2017-09-20 10:55:00,320.23,320.23,319.35,319.35,10045.0,320.23,320.23,319.35,319.35,10045.0
2017-09-20 11:00:00,319.46,319.88,319.22,319.63,6490.0,319.46,319.88,319.22,319.63,6490.0
2017-09-20 11:05:00,319.69,319.94,319.51,319.55,3158.0,319.69,319.94,319.51,319.55,3158.0
2017-09-20 11:10:00,319.75,319.75,319.34,319.46,13172.0,319.75,319.75,319.34,319.46,13172.0
2017-09-20 11:15:00,319.43,319.94,319.36,319.93,2695.0,319.43,319.94,319.36,319.93,2695.0
2017-09-20 11:20:00,319.94,319.94,319.39,319.4,2400.0,319.94,319.94,319.39,319.4,2400.0
2017-09-20 11:25:00,319.24,319.64,319.09,319.62,6820.0,319.24,319.64,319.09,319.62,6820.0
2017-09-20 11:30:00,319.65,319.77,319.5,319.71,2440.0,319.65,319.77,319.5,319.71,2440.0
2017-09-20 11:35:00,319.76,319.94,319.42,319.63,3438.0,319.76,319.94,319.42,319.63,3438.0
2017-09-20 11:40:00,319.53,319.78,319.53,319.75,2300.0,319.53,319.78,319.53,319.75,2300.0
2017-09-20 11:45:00,319.68,319.97,319.59,319.76,3081.0,319.68,319.97,319.59,319.76,3081.0
2017-09-20 11:50:00,319.85,320.3,319.7,320.29,2500.0,319.85,320.3,319.7,320.29,2500.0
2017-09-20 11:55:00,319.99,320.67,319.99,320.57,4219.0,319.99,320.67,319.99,320.57,4219.0
2017-09-20 12:00:00,320.56,320.56,320.21,320.45,2500.0,320.56,320.56,320.21,320.45,2500.0
2017-09-20 12:05:00,320.19,320.37,320.05,320.19,1873.0,320.19,320.37,320.05,320.19,1873.0
2017-09-20 12:10:00,320.29,320.33,319.92,320.03,3793.0,320.29,320.33,319.92,320.03,3793.0
2017-09-20 12:15:00,319.87,320.36,319.83,320.36,1585.0,319.87,320.36,319.83,320.36,1585.0
2017-09-20 12:20:00,320.17,320.3,320.05,320.1,1200.0,320.17,320.3,320.05,320.1,1200.0
2017-09-20 12:25:00,320.16,320.28,319.61,319.72,4012.0,320.16,320.28,319.61,319.72,4012.0
2017-09-20 12:30:00,319.87,320.0,319.6,320.0,2600.0,319.87,320.0,319.6,320.0,2600.0
2017-09-20 12:35:00,320.01,320.33,319.85,320.12,2033.0,320.01,320.33,319.85,320.12,2033.0
2017-09-20 12:40:00,320.17,320.29,319.88,320.19,5013.0,320.17,320.29,319.88,320.19,5013.0
2017-09-20 12:45:00,320.18,320.32,319.7,319.87,9995.0,320.18,320.32,319.7,319.87,9995.0
2017-09-20 12:50:00,319.98,320.14,319.75,320.13,6183.0,319.98,320.14,319.75,320.13,6183.0
2017-09-20 12:55:00,320.14,320.14,319.65,319.96,6360.0,320.14,320.14,319.65,319.96,6360.0
2017-09-20 13:00:00,319.89,319.89,319.57,319.83,1486.0,319.89,319.89,319.57,319.83,1486.0
2017-09-20 13:05:00,319.68,319.98,319.6,319.75,2350.0,319.68,319.98,319.6,319.75,2350.0
2017-09-20 13:10:00,319.84,319.97,319.63,319.78,2667.0,319.84,319.97,319.63,319.78,2667.0
2017-09-20 13:15:00,319.73,319.75,319.14,319.4,2948.0,319.73,319.75,319.14,319.4,2948.0
2017-09-20 13:20:00,319.32,319.47,319.32,319.47,300.0,319.32,319.47,319.32,319.47,300.0
2017-09-20 13:25:00,319.47,319.47,319.1,319.2,2917.0,319.47,319.47,319.1,319.2,2917.0
2017-09-20 13:30:00,319.33,319.39,319.16,319.16,3670.0,319.33,319.39,319.16,319.16,3670.0
2017-09-20 13:35:00,319.16,319.5,318.91,319.26,3410.0,319.16,319.5,318.91,319.26,3410.0
2017-09-20 13:40:00,319.3,319.4,319.03,319.33,3016.0,319.3,319.4,319.03,319.33,3016.0
2017-09-20 13:45:00,319.24,319.47,318.96,319.02,2407.0,319.24,319.47,318.96,319.02,2407.0
2017-09-20 13:50:00,319.23,319.23,319.01,319.23,1000.0,319.23,319.23,319.01,319.23,1000.0
2017-09-20 13:55:00,319.17,319.77,319.14,319.25,2500.0,319.17,319.77,319.14,319.25,2500.0
2017-09-20 14:00:00,319.25,319.25,317.67,318.5,5212.0,319.25,319.25,317.67,318.5,5212.0
2017-09-20 14:05:00,318.49,319.18,318.48,318.8,5772.0,318.49,319.18,318.48,318.8,5772.0
2017-09-20 14:10:00,318.46,319.17,317.79,319.17,3368.0,318.46,319.17,317.79,319.17,3368.0
2017-09-20 14:15:00,318.66,318.66,318.21,318.21,1600.0,318.66,318.66,318.21,318.21,1600.0
2017-09-20 14:20:00,318.11,318.27,316.62,317.33,8548.0,318.11,318.27,316.62,317.33,8548.0
2017-09-20 14:25:00,317.7,317.75,316.63,316.64,29086.0,317.7,317.75,316.63,316.64,29086.0
2017-09-20 14:30:00,316.76,317.11,316.52,316.93,4387.0,316.76,317.11,316.52,316.93,4387.0
2017-09-20 14:35:00,317.01,317.45,316.63,317.44,4521.0,317.01,317.45,316.63,317.44,4521.0
2017-09-20 14:40:00,317.19,317.5,316.93,317.5,2563.0,317.19,317.5,316.93,317.5,2563.0
2017-09-20 14:45:00,317.47,318.67,317.47,318.31,7835.0,317.47,318.67,317.47,318.31,7835.0
2017-09-20 14:50:00,318.41,318.62,318.33,318.41,2207.0,318.41,318.62,318.33,318.41,2207.0
2017-09-20 14:55:00,318.41,318.66,318.37,318.49,7508.0,318.41,318.66,318.37,318.49,7508.0
2017-09-20 15:00:00,318.53,318.67,318.12,318.12,4935.0,318.53,318.67,318.12,318.12,4935.0
2017-09-20 15:05:00,318.28,318.28,317.83,317.83,2923.0,318.28,318.28,317.83,317.83,2923.0
2017-09-20 15:10:00,317.99,318.25,317.99,318.25,2600.0,317.99,318.25,317.99,318.25,2600.0
2017-09-20 15:15:00,318.23,318.47,318.2,318.32,2890.0,318.23,318.47,318.2,318.32,2890.0
2017-09-20 15:20:00,318.38,318.47,318.19,318.3,4959.0,318.38,318.47,318.19,318.3,4959.0
2017-09-20 15:25:00,318.2,318.35,318.04,318.35,2600.0,318.2,318.35,318.04,318.35,2600.0
2017-09-20 15:30:00,318.35,318.61,318.33,318.55,7159.0,318.35,318.61,318.33,318.55,7159.0
2017-09-20 15:35:00,318.55,318.6,318.35,318.44,5238.0,318.55,318.6,318.35,318.44,5238.0
2017-09-20 15:40:00,318.47,318.58,318.35,318.4,4537.0,318.47,318.58,318.35,318.4,4537.0
2017-09-20 15:45:00,318.43,318.57,318.33,318.56,15196.0,318.43,318.57,318.33,318.56,15196.0
2017-09-20 15:50:00,318.53,319.51,318.53,319.48,17873.0,318.53,319.51,318.53,319.48,17873.0
2017-09-20 15:55:00,319.5,319.52,318.97,319.0,38192.0,319.5,319.52,318.97,319.0,38192.0
2017-09-21 09:30:00,316.39,317.96,315.41,316.96,38045.0,316.39,317.96,315.41,316.96,38045.0
2017-09-21 09:35:00,316.94,317.09,316.0,316.63,19303.0,316.94,317.09,316.0,316.63,19303.0
2017-09-21 09:40:00,316.83,317.15,316.65,316.8,8600.0,316.83,317.15,316.65,316.8,8600.0
2017-09-21 09:45:00,316.74,316.77,315.81,316.16,10283.0,316.74,316.77,315.81,316.16,10283.0
2017-09-21 09:50:00,316.21,316.22,314.44,314.91,10751.0,316.21,316.22,314.44,314.91,10751.0
2017-09-21 09:55:00,315.01,315.5,315.0,315.48,8680.0,315.01,315.5,315.0,315.48,8680.0
2017-09-21 10:00:00,315.14,316.89,315.11,316.55,23319.0,315.14,316.89,315.11,316.55,23319.0
2017-09-21 10:05:00,316.59,316.74,316.19,316.65,18307.0,316.59,316.74,316.19,316.65,18307.0
2017-09-21 10:10:00,316.58,317.49,316.51,317.42,11761.0,316.58,317.49,316.51,317.42,11761.0
2017-09-21 10:15:00,317.42,317.45,316.16,316.35,10268.0,317.42,317.45,316.16,316.35,10268.0
2017-09-21 10:20:00,316.24,316.49,315.81,315.97,4238.0,316.24,316.49,315.81,315.97,4238.0
2017-09-21 10:25:00,316.0,316.36,316.0,316.36,4191.0,316.0,316.36,316.0,316.36,4191.0
2017-09-21 10:30:00,315.97,316.67,315.93,316.6,6150.0,315.97,316.67,315.93,316.6,6150.0
2017-09-21 10:35:00,316.58,316.76,316.32,316.32,3839.0,316.58,316.76,316.32,316.32,3839.0
2017-09-21 10:40:00,316.23,316.91,316.2,316.57,3690.0,316.23,316.91,316.2,316.57,3690.0
2017-09-21 10:45:00,316.55,317.31,316.41,316.98,7044.0,316.55,317.31,316.41,316.98,7044.0
2017-09-21 10:50:00,316.88,317.36,316.88,317.05,3311.0,316.88,317.36,316.88,317.05,3311.0
2017-09-21 10:55:00,317.05,317.2,316.51,316.52,4567.0,317.05,317.2,316.51,316.52,4567.0
2017-09-21 11:00:00,316.63,316.91,316.52,316.69,3161.0,316.63,316.91,316.52,316.69,3161.0
2017-09-21 11:05:00,316.44,316.49,316.19,316.34,4240.0,316.44,316.49,316.19,316.34,4240.0
2017-09-21 11:10:00,316.55,316.73,316.34,316.58,3744.0,316.55,316.73,316.34,316.58,3744.0
2017-09-21 11:15:00,316.7,317.19,316.7,316.95,8671.0,316.7,317.19,316.7,316.95,8671.0
2017-09-21 11:20:00,317.07,317.65,316.79,317.59,20440.0,317.07,317.65,316.79,317.59,20440.0
2017-09-21 11:25:00,317.68,317.78,317.24,317.24,8532.0,317.68,317.78,317.24,317.24,8532.0
2017-09-21 11:30:00,317.26,317.4,316.56,317.14,15479.0,317.26,317.4,316.56,317.14,15479.0
2017-09-21 11:35:00,317.0,317.39,317.0,317.33,5500.0,317.0,317.39,317.0,317.33,5500.0
2017-09-21 11:40:00,317.17,317.39,316.98,317.39,3900.0,317.17,317.39,316.98,317.39,3900.0
2017-09-21 11:45:00,317.34,317.39,317.0,317.29,1200.0,317.34,317.39,317.0,317.29,1200.0
2017-09-21 11:50:00,317.1,317.24,316.86,317.1,3305.0,317.1,317.24,316.86,317.1,3305.0
2017-09-21 11:55:00,316.96,317.24,316.6,317.0,6336.0,316.96,317.24,316.6,317.0,6336.0
2017-09-21 12:00:00,317.15,317.39,317.05,317.15,1700.0,317.15,317.39,317.05,317.15,1700.0
2017-09-21 12:05:00,317.21,317.38,317.06,317.06,3100.0,317.21,317.38,317.06,317.06,3100.0
2017-09-21 12:10:00,317.18,317.38,317.04,317.12,5953.0,317.18,317.38,317.04,317.12,5953.0
2017-09-21 12:15:00,317.1,317.1,316.82,316.82,2923.0,317.1,317.1,316.82,316.82,2923.0
2017-09-21 12:20:00,317.01,317.11,316.76,316.82,5805.0,317.01,317.11,316.76,316.82,5805.0
2017-09-21 12:25:00,316.92,316.92,316.42,316.53,2186.0,316.92,316.92,316.42,316.53,2186.0
2017-09-21 12:30:00,316.43,316.78,316.43,316.64,1800.0,316.43,316.78,316.43,316.64,1800.0
2017-09-21 12:35:00,316.72,317.24,316.72,317.2,2294.0,316.72,317.24,316.72,317.2,2294.0
2017-09-21 12:40:00,317.03,317.1,316.88,317.0,1966.0,317.03,317.1,316.88,317.0,1966.0
2017-09-21 12:45:00,317.05,317.05,316.61,316.7,3585.0,317.05,317.05,316.61,316.7,3585.0
2017-09-21 12:50:00,316.83,316.91,316.75,316.8,5497.0,316.83,316.91,316.75,316.8,5497.0
2017-09-21 12:55:00,316.89,317.17,316.87,317.0,4974.0,316.89,317.17,316.87,317.0,4974.0
2017-09-21 13:00:00,317.0,317.0,316.58,316.83,4101.0,317.0,317.0,316.58,316.83,4101.0
2017-09-21 13:05:00,316.69,316.81,316.53,316.81,2120.0,316.69,316.81,316.53,316.81,2120.0
2017-09-21 13:10:00,316.83,316.83,316.65,316.72,2403.0,316.83,316.83,316.65,316.72,2403.0
2017-09-21 13:15:00,316.83,317.01,316.81,316.9,9191.0,316.83,317.01,316.81,316.9,9191.0
2017-09-21 13:20:00,316.97,316.97,316.74,316.86,2150.0,316.97,316.97,316.74,316.86,2150.0
2017-09-21 13:25:00,316.72,316.87,316.65,316.65,1802.0,316.72,316.87,316.65,316.65,1802.0
2017-09-21 13:30:00,316.75,316.77,316.46,316.59,3702.0,316.75,316.77,316.46,316.59,3702.0
2017-09-21 13:35:00,316.65,316.65,316.4,316.47,2789.0,316.65,316.65,316.4,316.47,2789.0
2017-09-21 13:40:00,316.28,316.62,316.26,316.49,2020.0,316.28,316.62,316.26,316.49,2020.0
2017-09-21 13:45:00,316.57,316.59,316.03,316.16,4719.0,316.57,316.59,316.03,316.16,4719.0
2017-09-21 13:50:00,316.13,316.4,316.07,316.27,2935.0,316.13,316.4,316.07,316.27,2935.0
2017-09-21 13:55:00,316.39,316.56,316.24,316.37,3872.0,316.39,316.56,316.24,316.37,3872.0
2017-09-21 14:00:00,316.27,316.33,316.08,316.21,5025.0,316.27,316.33,316.08,316.21,5025.0
2017-09-21 14:05:00,316.22,316.22,315.93,316.21,5700.0,316.22,316.22,315.93,316.21,5700.0
2017-09-21 14:10:00,316.22,316.54,316.19,316.25,4200.0,316.22,316.54,316.19,316.25,4200.0
2017-09-21 14:15:00,316.39,316.54,316.25,316.33,5094.0,316.39,316.54,316.25,316.33,5094.0
2017-09-21 14:20:00,316.29,316.29,316.03,316.07,2132.0,316.29,316.29,316.03,316.07,2132.0
2017-09-21 14:25:00,316.1,316.1,315.91,315.94,3150.0,316.1,316.1,315.91,315.94,3150.0
2017-09-21 14:30:00,315.91,315.98,315.61,315.72,13187.0,315.91,315.98,315.61,315.72,13187.0
2017-09-21 14:35:00,315.65,315.98,315.61,315.66,3408.0,315.65,315.98,315.61,315.66,3408.0
2017-09-21 14:40:00,315.69,315.73,315.43,315.58,10014.0,315.69,315.73,315.43,315.58,10014.0
2017-09-21 14:45:00,315.71,315.71,315.26,315.31,3366.0,315.71,315.71,315.26,315.31,3366.0
2017-09-21 14:50:00,315.42,315.7,315.36,315.7,4696.0,315.42,315.7,315.36,315.7,4696.0
2017-09-21 14:55:00,315.56,315.71,315.39,315.59,6290.0,315.56,315.71,315.39,315.59,6290.0
2017-09-21 15:00:00,315.54,315.54,315.25,315.39,7475.0,315.54,315.54,315.25,315.39,7475.0
2017-09-21 15:05:00,315.38,315.52,315.21,315.41,3920.0,315.38,315.52,315.21,315.41,3920.0
2017-09-21 15:10:00,315.37,315.41,315.09,315.13,6971.0,315.37,315.41,315.09,315.13,6971.0
2017-09-21 15:15:00,315.16,315.62,315.05,315.59,4537.0,315.16,315.62,315.05,315.59,4537.0
2017-09-21 15:20:00,315.64,315.92,315.62,315.8,5106.0,315.64,315.92,315.62,315.8,5106.0
2017-09-21 15:25:00,315.89,316.21,315.86,316.1,8645.0,315.89,316.21,315.86,316.1,8645.0
2017-09-21 15:30:00,316.05,316.11,315.91,316.05,14785.0,316.05,316.11,315.91,316.05,14785.0
2017-09-21 15:35:00,316.1,316.16,315.98,316.05,11220.0,316.1,316.16,315.98,316.05,11220.0
2017-09-21 15:40:00,316.04,316.11,315.74,315.74,9039.0,316.04,316.11,315.74,315.74,9039.0
2017-09-21 15:45:00,315.74,315.97,315.51,315.54,12212.0,315.74,315.97,315.51,315.54,12212.0
2017-09-21 15:50:00,315.41,315.41,314.67,315.13,21319.0,315.41,315.41,314.67,315.13,21319.0
2017-09-21 15:55:00,315.15,315.29,315.02,315.05,52295.0,315.15,315.29,315.02,315.05,52295.0
2017-09-22 09:30:00,311.3,314.86,311.3,313.42,28256.0,311.3,314.86,311.3,313.42,28256.0
2017-09-22 09:35:00,313.42,313.46,311.85,311.92,22284.0,313.42,313.46,311.85,311.92,22284.0
2017-09-22 09:40:00,311.63,313.24,311.63,313.14,24802.0,311.63,313.24,311.63,313.14,24802.0
2017-09-22 09:45:00,312.94,314.78,312.94,314.46,10900.0,312.94,314.78,312.94,314.46,10900.0
2017-09-22 09:50:00,314.53,314.65,313.72,314.08,8506.0,314.53,314.65,313.72,314.08,8506.0
2017-09-22 09:55:00,314.4,314.99,314.28,314.84,7009.0,314.4,314.99,314.28,314.84,7009.0
2017-09-22 10:00:00,314.48,315.01,314.48,314.92,5948.0,314.48,315.01,314.48,314.92,5948.0
2017-09-22 10:05:00,315.01,315.55,314.77,314.78,8912.0,315.01,315.55,314.77,314.78,8912.0
2017-09-22 10:10:00,314.59,314.91,313.84,314.32,9560.0,314.59,314.91,313.84,314.32,9560.0
2017-09-22 10:15:00,314.22,315.2,314.22,314.26,19880.0,314.22,315.2,314.22,314.26,19880.0
2017-09-22 10:20:00,314.37,315.06,314.37,314.84,3904.0,314.37,315.06,314.37,314.84,3904.0
2017-09-22 10:25:00,314.83,314.88,314.44,314.49,4150.0,314.83,314.88,314.44,314.49,4150.0
2017-09-22 10:30:00,314.77,314.85,313.84,313.84,5600.0,314.77,314.85,313.84,313.84,5600.0
2017-09-22 10:35:00,313.85,314.87,313.83,314.53,7558.0,313.85,314.87,313.83,314.53,7558.0
2017-09-22 10:40:00,314.47,314.8,314.3,314.62,22648.0,314.47,314.8,314.3,314.62,22648.0
2017-09-22 10:45:00,314.61,314.71,314.47,314.47,2800.0,314.61,314.71,314.47,314.47,2800.0
2017-09-22 10:50:00,314.35,314.53,313.86,313.93,10471.0,314.35,314.53,313.86,313.93,10471.0
2017-09-22 10:55:00,313.74,313.95,313.4,313.4,5000.0,313.74,313.95,313.4,313.4,5000.0
2017-09-22 11:00:00,313.21,313.36,313.05,313.09,3504.0,313.21,313.36,313.05,313.09,3504.0
2017-09-22 11:05:00,313.04,313.4,312.95,313.39,2644.0,313.04,313.4,312.95,313.39,2644.0
2017-09-22 11:10:00,313.48,313.99,313.44,313.56,2500.0,313.48,313.99,313.44,313.56,2500.0
2017-09-22 11:15:00,313.65,314.24,313.64,313.89,2708.0,313.65,314.24,313.64,313.89,2708.0
2017-09-22 11:20:00,314.06,314.3,313.98,314.11,3305.0,314.06,314.3,313.98,314.11,3305.0
2017-09-22 11:25:00,314.0,314.27,313.86,314.16,2300.0,314.0,314.27,313.86,314.16,2300.0
2017-09-22 11:30:00,314.28,314.52,314.05,314.27,10521.0,314.28,314.52,314.05,314.27,10521.0
2017-09-22 11:35:00,314.3,314.74,314.27,314.74,4707.0,314.3,314.74,314.27,314.74,4707.0
2017-09-22 11:40:00,314.7,315.23,314.64,315.21,4341.0,314.7,315.23,314.64,315.21,4341.0
2017-09-22 11:45:00,315.15,315.2,314.53,315.12,5558.0,315.15,315.2,314.53,315.12,5558.0
2017-09-22 11:50:00,315.15,315.21,314.9,314.93,7842.0,315.15,315.21,314.9,314.93,7842.0
2017-09-22 11:55:00,315.1,316.26,314.95,316.26,7156.0,315.1,316.26,314.95,316.26,7156.0
2017-09-22 12:00:00,316.33,316.34,315.94,316.05,2250.0,316.33,316.34,315.94,316.05,2250.0
2017-09-22 12:05:00,316.15,316.83,316.15,316.7,14431.0,316.15,316.83,316.15,316.7,14431.0
2017-09-22 12:10:00,316.83,316.84,316.35,316.57,7374.0,316.83,316.84,316.35,316.57,7374.0
2017-09-22 12:15:00,316.5,316.75,316.33,316.7,8432.0,316.5,316.75,316.33,316.7,8432.0
2017-09-22 12:20:00,316.75,316.92,316.75,316.92,4586.0,316.75,316.92,316.75,316.92,4586.0
2017-09-22 12:25:00,316.77,316.77,316.46,316.72,4640.0,316.77,316.77,316.46,316.72,4640.0
2017-09-22 12:30:00,316.85,316.99,316.74,316.99,3337.0,316.85,316.99,316.74,316.99,3337.0
2017-09-22 12:35:00,316.96,316.96,316.31,316.36,2809.0,316.96,316.96,316.31,316.36,2809.0
2017-09-22 12:40:00,316.3,316.52,316.3,316.41,1206.0,316.3,316.52,316.3,316.41,1206.0
2017-09-22 12:45:00,316.5,316.5,316.34,316.34,1100.0,316.5,316.5,316.34,316.34,1100.0
2017-09-22 12:50:00,316.51,316.61,316.12,316.27,4282.0,316.51,316.61,316.12,316.27,4282.0
2017-09-22 12:55:00,316.05,316.17,315.09,315.09,5259.0,316.05,316.17,315.09,315.09,5259.0
2017-09-22 13:00:00,315.31,315.78,315.3,315.78,3655.0,315.31,315.78,315.3,315.78,3655.0
2017-09-22 13:05:00,315.69,315.98,315.69,315.92,1000.0,315.69,315.98,315.69,315.92,1000.0
2017-09-22 13:10:00,315.92,316.14,315.7,315.9,6775.0,315.92,316.14,315.7,315.9,6775.0
2017-09-22 13:15:00,315.87,315.87,315.59,315.65,2000.0,315.87,315.87,315.59,315.65,2000.0
2017-09-22 13:20:00,315.55,315.73,315.53,315.73,1364.0,315.55,315.73,315.53,315.73,1364.0
2017-09-22 13:25:00,315.79,315.99,315.71,315.74,2063.0,315.79,315.99,315.71,315.74,2063.0
2017-09-22 13:30:00,315.73,316.21,315.73,316.21,22982.0,315.73,316.21,315.73,316.21,22982.0
2017-09-22 13:35:00,316.19,316.39,315.98,316.37,8999.0,316.19,316.39,315.98,316.37,8999.0
2017-09-22 13:40:00,316.27,316.37,316.23,316.31,1400.0,316.27,316.37,316.23,316.31,1400.0
2017-09-22 13:45:00,316.46,316.64,316.33,316.63,2799.0,316.46,316.64,316.33,316.63,2799.0
2017-09-22 13:50:00,316.69,316.91,316.57,316.73,2464.0,316.69,316.91,316.57,316.73,2464.0
2017-09-22 13:55:00,316.81,316.97,316.81,316.93,1900.0,316.81,316.97,316.81,316.93,1900.0
2017-09-22 14:00:00,316.85,316.86,316.07,316.51,4900.0,316.85,316.86,316.07,316.51,4900.0
2017-09-22 14:05:00,316.46,316.65,316.06,316.32,4576.0,316.46,316.65,316.06,316.32,4576.0
2017-09-22 14:10:00,316.34,316.4,316.25,316.4,1275.0,316.34,316.4,316.25,316.4,1275.0
2017-09-22 14:15:00,316.51,316.71,316.42,316.45,3157.0,316.51,316.71,316.42,316.45,3157.0
2017-09-22 14:20:00,316.58,317.2,316.53,317.2,5026.0,316.58,317.2,316.53,317.2,5026.0
2017-09-22 14:25:00,317.0,317.11,316.86,316.91,7045.0,317.0,317.11,316.86,316.91,7045.0
2017-09-22 14:30:00,316.79,317.45,316.32,317.25,31766.0,316.79,317.45,316.32,317.25,31766.0
2017-09-22 14:35:00,317.3,317.3,316.83,316.97,11335.0,317.3,317.3,316.83,316.97,11335.0
2017-09-22 14:40:00,317.03,317.51,316.97,317.5,7350.0,317.03,317.51,316.97,317.5,7350.0
2017-09-22 14:45:00,317.4,317.63,317.35,317.56,2000.0,317.4,317.63,317.35,317.56,2000.0
2017-09-22 14:50:00,317.47,317.6,317.41,317.43,1713.0,317.47,317.6,317.41,317.43,1713.0
2017-09-22 14:55:00,317.54,317.67,317.48,317.67,1635.0,317.54,317.67,317.48,317.67,1635.0
2017-09-22 15:00:00,317.66,317.98,317.41,317.42,6440.0,317.66,317.98,317.41,317.42,6440.0
2017-09-22 15:05:00,317.42,317.8,317.42,317.69,2500.0,317.42,317.8,317.42,317.69,2500.0
2017-09-22 15:10:00,317.73,317.85,317.4,317.46,4900.0,317.73,317.85,317.4,317.46,4900.0
2017-09-22 15:15:00,317.46,317.57,317.34,317.44,6215.0,317.46,317.57,317.34,317.44,6215.0
2017-09-22 15:20:00,317.37,317.5,317.31,317.34,8557.0,317.37,317.5,317.31,317.34,8557.0
2017-09-22 15:25:00,317.33,317.5,317.08,317.5,3800.0,317.33,317.5,317.08,317.5,3800.0
2017-09-22 15:30:00,317.55,317.97,317.52,317.88,10341.0,317.55,317.97,317.52,317.88,10341.0
2017-09-22 15:35:00,317.88,318.14,317.88,318.0,9820.0,317.88,318.14,317.88,318.0,9820.0
2017-09-22 15:40:00,317.99,318.45,317.94,318.45,10197.0,317.99,318.45,317.94,318.45,10197.0
2017-09-22 15:45:00,318.27,318.82,318.27,318.59,17508.0,318.27,318.82,318.27,318.59,17508.0
2017-09-22 15:50:00,318.69,319.33,318.43,319.23,23522.0,318.69,319.33,318.43,319.23,23522.0
2017-09-22 15:55:00,319.18,319.34,318.42,318.46,67412.0,319.18,319.34,318.42,318.46,67412.0
2017-09-25 09:30:00,318.28,319.49,317.01,318.01,18569.0,318.28,319.49,317.01,318.01,18569.0
2017-09-25 09:35:00,318.89,319.78,318.58,319.38,10755.0,318.89,319.78,318.58,319.38,10755.0
2017-09-25 09:40:00,319.83,321.14,319.78,320.27,11690.0,319.83,321.14,319.78,320.27,11690.0
2017-09-25 09:45:00,320.56,320.86,320.01,320.32,11881.0,320.56,320.86,320.01,320.32,11881.0
2017-09-25 09:50:00,320.44,321.1,320.27,320.27,11416.0,320.44,321.1,320.27,320.27,11416.0
2017-09-25 09:55:00,320.28,320.57,319.6,319.6,10921.0,320.28,320.57,319.6,319.6,10921.0
2017-09-25 10:00:00,319.79,320.52,319.51,320.36,6879.0,319.79,320.52,319.51,320.36,6879.0
2017-09-25 10:05:00,320.73,321.37,320.27,321.27,10607.0,320.73,321.37,320.27,321.27,10607.0
2017-09-25 10:10:00,321.34,321.5,320.16,320.54,23382.0,321.34,321.5,320.16,320.54,23382.0
2017-09-25 10:15:00,320.56,320.81,320.15,320.15,6500.0,320.56,320.81,320.15,320.15,6500.0
2017-09-25 10:20:00,320.09,320.95,319.71,320.73,7507.0,320.09,320.95,319.71,320.73,7507.0
2017-09-25 10:25:00,320.56,320.72,319.43,319.43,19339.0,320.56,320.72,319.43,319.43,19339.0
2017-09-25 10:30:00,319.72,319.99,319.01,319.08,15844.0,319.72,319.99,319.01,319.08,15844.0
2017-09-25 10:35:00,319.0,319.25,317.73,318.21,9146.0,319.0,319.25,317.73,318.21,9146.0
2017-09-25 10:40:00,318.25,318.76,317.72,318.71,7112.0,318.25,318.76,317.72,318.71,7112.0
2017-09-25 10:45:00,319.06,319.06,318.01,318.68,5761.0,319.06,319.06,318.01,318.68,5761.0
2017-09-25 10:50:00,318.52,318.55,317.2,317.78,13348.0,318.52,318.55,317.2,317.78,13348.0
2017-09-25 10:55:00,317.94,318.49,317.88,318.43,3169.0,317.94,318.49,317.88,318.43,3169.0
2017-09-25 11:00:00,318.71,318.77,317.53,317.76,4886.0,318.71,318.77,317.53,317.76,4886.0
2017-09-25 11:05:00,317.85,318.23,317.23,317.54,5500.0,317.85,318.23,317.23,317.54,5500.0
2017-09-25 11:10:00,317.71,319.19,317.71,318.18,8774.0,317.71,319.19,317.71,318.18,8774.0
2017-09-25 11:15:00,318.07,319.55,318.07,319.19,9610.0,318.07,319.55,318.07,319.19,9610.0
2017-09-25 11:20:00,319.42,319.77,318.17,319.26,12368.0,319.42,319.77,318.17,319.26,12368.0
2017-09-25 11:25:00,319.23,319.75,318.82,319.63,2453.0,319.23,319.75,318.82,319.63,2453.0
2017-09-25 11:30:00,319.36,319.93,318.25,319.06,6834.0,319.36,319.93,318.25,319.06,6834.0
2017-09-25 11:35:00,319.25,320.24,319.17,319.6,8818.0,319.25,320.24,319.17,319.6,8818.0
2017-09-25 11:40:00,319.62,319.82,318.7,319.5,7164.0,319.62,319.82,318.7,319.5,7164.0
2017-09-25 11:45:00,319.38,319.79,318.96,319.54,10771.0,319.38,319.79,318.96,319.54,10771.0
2017-09-25 11:50:00,319.55,319.55,318.59,319.42,7967.0,319.55,319.55,318.59,319.42,7967.0
2017-09-25 11:55:00,319.48,319.76,318.43,318.94,6708.0,319.48,319.76,318.43,318.94,6708.0
2017-09-25 12:00:00,318.77,319.11,318.25,318.85,9664.0,318.77,319.11,318.25,318.85,9664.0
2017-09-25 12:05:00,318.85,319.12,318.45,318.84,4816.0,318.85,319.12,318.45,318.84,4816.0
2017-09-25 12:10:00,318.61,319.13,318.42,318.67,7079.0,318.61,319.13,318.42,318.67,7079.0
2017-09-25 12:15:00,318.85,319.15,318.67,319.15,2611.0,318.85,319.15,318.67,319.15,2611.0
2017-09-25 12:20:00,319.06,319.61,319.01,319.34,5934.0,319.06,319.61,319.01,319.34,5934.0
2017-09-25 12:25:00,319.37,319.93,319.36,319.93,7050.0,319.37,319.93,319.36,319.93,7050.0
2017-09-25 12:30:00,319.87,319.94,318.83,319.13,2700.0,319.87,319.94,318.83,319.13,2700.0
2017-09-25 12:35:00,319.13,319.44,319.05,319.31,4932.0,319.13,319.44,319.05,319.31,4932.0
2017-09-25 12:40:00,319.19,319.61,319.17,319.19,6830.0,319.19,319.61,319.17,319.19,6830.0
2017-09-25 12:45:00,319.18,319.39,319.15,319.39,2653.0,319.18,319.39,319.15,319.39,2653.0
2017-09-25 12:50:00,319.56,319.92,319.26,319.28,4675.0,319.56,319.92,319.26,319.28,4675.0
2017-09-25 12:55:00,319.48,319.48,318.79,318.8,3550.0,319.48,319.48,318.79,318.8,3550.0
2017-09-25 13:00:00,318.44,319.08,318.44,319.08,3401.0,318.44,319.08,318.44,319.08,3401.0
2017-09-25 13:05:00,319.06,319.2,318.76,318.97,3406.0,319.06,319.2,318.76,318.97,3406.0
2017-09-25 13:10:00,318.72,319.34,318.72,319.18,5721.0,318.72,319.34,318.72,319.18,5721.0
2017-09-25 13:15:00,319.37,319.37,318.7,318.7,2650.0,319.37,319.37,318.7,318.7,2650.0
2017-09-25 13:20:00,318.77,319.42,318.77,319.24,5521.0,318.77,319.42,318.77,319.24,5521.0
2017-09-25 13:25:00,319.21,319.38,318.96,319.0,7148.0,319.21,319.38,318.96,319.0,7148.0
2017-09-25 13:30:00,318.98,319.16,318.51,318.91,6997.0,318.98,319.16,318.51,318.91,6997.0
2017-09-25 13:35:00,319.26,319.99,319.12,319.72,3824.0,319.26,319.99,319.12,319.72,3824.0
2017-09-25 13:40:00,319.87,319.87,318.74,319.21,8668.0,319.87,319.87,318.74,319.21,8668.0
2017-09-25 13:45:00,318.6,318.96,318.6,318.76,1800.0,318.6,318.96,318.6,318.76,1800.0
2017-09-25 13:50:00,318.77,319.33,318.76,319.32,9496.0,318.77,319.33,318.76,319.32,9496.0
2017-09-25 13:55:00,319.25,319.48,319.18,319.29,9479.0,319.25,319.48,319.18,319.29,9479.0
2017-09-25 14:00:00,319.29,319.88,319.27,319.34,6346.0,319.29,319.88,319.27,319.34,6346.0
2017-09-25 14:05:00,319.34,319.36,318.21,318.45,9457.0,319.34,319.36,318.21,318.45,9457.0
2017-09-25 14:10:00,318.52,318.71,318.36,318.5,4907.0,318.52,318.71,318.36,318.5,4907.0
2017-09-25 14:15:00,318.56,318.66,318.33,318.33,3554.0,318.56,318.66,318.33,318.33,3554.0
2017-09-25 14:20:00,318.44,318.83,318.33,318.49,6904.0,318.44,318.83,318.33,318.49,6904.0
2017-09-25 14:25:00,318.55,318.55,317.65,318.09,39770.0,318.55,318.55,317.65,318.09,39770.0
2017-09-25 14:30:00,318.09,318.17,317.72,317.82,8830.0,318.09,318.17,317.72,317.82,8830.0
2017-09-25 14:35:00,317.89,317.96,317.66,317.87,2911.0,317.89,317.96,317.66,317.87,2911.0
2017-09-25 14:40:00,317.87,318.31,317.82,318.19,6896.0,317.87,318.31,317.82,318.19,6896.0
2017-09-25 14:45:00,318.18,318.25,317.96,318.19,7406.0,318.18,318.25,317.96,318.19,7406.0
2017-09-25 14:50:00,317.91,318.18,317.74,318.13,3131.0,317.91,318.18,317.74,318.13,3131.0
2017-09-25 14:55:00,318.08,318.21,317.83,317.96,6392.0,318.08,318.21,317.83,317.96,6392.0
2017-09-25 15:00:00,317.9,318.06,317.87,318.02,5149.0,317.9,318.06,317.87,318.02,5149.0
2017-09-25 15:05:00,317.91,318.26,317.87,318.26,4110.0,317.91,318.26,317.87,318.26,4110.0
2017-09-25 15:10:00,318.03,318.16,317.9,317.96,7580.0,318.03,318.16,317.9,317.96,7580.0
2017-09-25 15:15:00,318.0,318.08,317.42,317.44,7175.0,318.0,318.08,317.42,317.44,7175.0
2017-09-25 15:20:00,317.2,317.63,317.2,317.63,17547.0,317.2,317.63,317.2,317.63,17547.0
2017-09-25 15:25:00,317.74,317.85,317.45,317.57,7152.0,317.74,317.85,317.45,317.57,7152.0
2017-09-25 15:30:00,317.53,317.76,317.4,317.72,12293.0,317.53,317.76,317.4,317.72,12293.0
2017-09-25 15:35:00,317.72,317.75,317.27,317.39,32286.0,317.72,317.75,317.27,317.39,32286.0
2017-09-25 15:40:00,317.46,317.82,317.43,317.79,14380.0,317.46,317.82,317.43,317.79,14380.0
2017-09-25 15:45:00,317.69,317.76,317.4,317.71,23798.0,317.69,317.76,317.4,317.71,23798.0
2017-09-25 15:50:00,317.64,317.69,316.96,317.06,41130.0,317.64,317.69,316.96,317.06,41130.0
2017-09-25 15:55:00,317.14,317.56,316.96,317.51,72449.0,317.14,317.56,316.96,317.51,72449.0
2017-09-26 09:30:00,318.21,320.5,317.52,320.49,15380.0,318.21,320.5,317.52,320.49,15380.0
2017-09-26 09:35:00,320.25,320.5,317.82,318.81,5100.0,320.25,320.5,317.82,318.81,5100.0
2017-09-26 09:40:00,318.44,318.44,317.73,318.13,4020.0,318.44,318.44,317.73,318.13,4020.0
2017-09-26 09:45:00,318.0,318.0,316.59,317.22,10297.0,318.0,318.0,316.59,317.22,10297.0
2017-09-26 09:50:00,317.53,317.6,316.51,316.7,6245.0,317.53,317.6,316.51,316.7,6245.0
2017-09-26 09:55:00,316.54,316.86,315.51,316.02,9200.0,316.54,316.86,315.51,316.02,9200.0
2017-09-26 10:00:00,316.07,316.29,315.56,315.56,4909.0,316.07,316.29,315.56,315.56,4909.0
2017-09-26 10:05:00,315.8,315.92,315.44,315.59,8214.0,315.8,315.92,315.44,315.59,8214.0
2017-09-26 10:10:00,315.67,315.98,315.5,315.98,8700.0,315.67,315.98,315.5,315.98,8700.0
2017-09-26 10:15:00,315.91,316.46,315.7,316.23,4500.0,315.91,316.46,315.7,316.23,4500.0
2017-09-26 10:20:00,316.09,316.37,315.66,315.67,17116.0,316.09,316.37,315.66,315.67,17116.0
2017-09-26 10:25:00,315.88,315.89,315.12,315.12,19920.0,315.88,315.89,315.12,315.12,19920.0
2017-09-26 10:30:00,315.56,315.92,315.33,315.43,13200.0,315.56,315.92,315.33,315.43,13200.0
2017-09-26 10:35:00,315.6,316.06,315.26,316.06,6070.0,315.6,316.06,315.26,316.06,6070.0
2017-09-26 10:40:00,315.93,316.54,315.92,316.54,3563.0,315.93,316.54,315.92,316.54,3563.0
2017-09-26 10:45:00,316.4,316.5,315.43,315.69,8692.0,316.4,316.5,315.43,315.69,8692.0
2017-09-26 10:50:00,315.65,315.99,315.61,315.86,5850.0,315.65,315.99,315.61,315.86,5850.0
2017-09-26 10:55:00,315.65,315.8,315.31,315.66,15275.0,315.65,315.8,315.31,315.66,15275.0
2017-09-26 11:00:00,315.6,316.48,315.6,316.2,2983.0,315.6,316.48,315.6,316.2,2983.0
2017-09-26 11:05:00,316.18,316.25,315.46,315.77,8859.0,316.18,316.25,315.46,315.77,8859.0
2017-09-26 11:10:00,315.66,316.25,315.66,316.12,4195.0,315.66,316.25,315.66,316.12,4195.0
2017-09-26 11:15:00,316.0,316.31,315.92,316.06,1216.0,316.0,316.31,315.92,316.06,1216.0
2017-09-26 11:20:00,315.95,316.0,315.61,315.93,6457.0,315.95,316.0,315.61,315.93,6457.0
2017-09-26 11:25:00,315.9,315.99,315.6,315.77,2110.0,315.9,315.99,315.6,315.77,2110.0
2017-09-26 11:30:00,316.17,316.17,315.89,315.89,1525.0,316.17,316.17,315.89,315.89,1525.0
2017-09-26 11:35:00,315.86,315.86,315.45,315.69,1991.0,315.86,315.86,315.45,315.69,1991.0
2017-09-26 11:40:00,315.59,315.66,315.49,315.49,2283.0,315.59,315.66,315.49,315.49,2283.0
2017-09-26 11:45:00,315.65,315.65,315.3,315.3,2239.0,315.65,315.65,315.3,315.3,2239.0
2017-09-26 11:50:00,315.21,315.22,314.36,314.36,10206.0,315.21,315.22,314.36,314.36,10206.0
2017-09-26 11:55:00,314.52,314.92,314.36,314.68,9591.0,314.52,314.92,314.36,314.68,9591.0
2017-09-26 12:00:00,314.65,315.57,314.58,315.4,12797.0,314.65,315.57,314.58,315.4,12797.0
2017-09-26 12:05:00,315.48,315.52,315.12,315.28,3417.0,315.48,315.52,315.12,315.28,3417.0
2017-09-26 12:10:00,315.28,315.29,314.9,314.9,1800.0,315.28,315.29,314.9,314.9,1800.0
2017-09-26 12:15:00,314.9,315.1,314.84,314.98,3780.0,314.9,315.1,314.84,314.98,3780.0
2017-09-26 12:20:00,315.0,315.2,314.95,315.19,6152.0,315.0,315.2,314.95,315.19,6152.0
2017-09-26 12:25:00,315.13,315.16,314.94,314.94,3866.0,315.13,315.16,314.94,314.94,3866.0
2017-09-26 12:30:00,315.16,315.21,314.96,314.96,1200.0,315.16,315.21,314.96,314.96,1200.0
2017-09-26 12:35:00,314.97,314.97,314.36,314.46,6761.0,314.97,314.97,314.36,314.46,6761.0
2017-09-26 12:40:00,314.41,314.41,314.0,314.3,1800.0,314.41,314.41,314.0,314.3,1800.0
2017-09-26 12:45:00,314.41,314.49,314.06,314.49,3946.0,314.41,314.49,314.06,314.49,3946.0
2017-09-26 12:50:00,314.82,315.04,314.73,315.04,2100.0,314.82,315.04,314.73,315.04,2100.0
2017-09-26 12:55:00,315.04,315.32,314.86,315.01,6147.0,315.04,315.32,314.86,315.01,6147.0
2017-09-26 13:00:00,314.99,315.08,314.85,315.0,2900.0,314.99,315.08,314.85,315.0,2900.0
2017-09-26 13:05:00,314.84,315.33,314.84,315.33,3043.0,314.84,315.33,314.84,315.33,3043.0
2017-09-26 13:10:00,315.18,315.44,314.99,315.26,10481.0,315.18,315.44,314.99,315.26,10481.0
2017-09-26 13:15:00,315.45,315.74,315.06,315.06,18302.0,315.45,315.74,315.06,315.06,18302.0
2017-09-26 13:20:00,315.11,315.53,315.11,315.18,7255.0,315.11,315.53,315.11,315.18,7255.0
2017-09-26 13:25:00,315.24,315.65,315.19,315.48,6523.0,315.24,315.65,315.19,315.48,6523.0
2017-09-26 13:30:00,315.53,315.78,315.52,315.56,2133.0,315.53,315.78,315.52,315.56,2133.0
2017-09-26 13:35:00,315.75,315.95,315.62,315.86,7060.0,315.75,315.95,315.62,315.86,7060.0
2017-09-26 13:40:00,315.77,316.28,315.77,316.25,3879.0,315.77,316.28,315.77,316.25,3879.0
2017-09-26 13:45:00,316.12,316.39,316.03,316.23,3371.0,316.12,316.39,316.03,316.23,3371.0
2017-09-26 13:50:00,316.33,316.53,316.25,316.53,3342.0,316.33,316.53,316.25,316.53,3342.0
2017-09-26 13:55:00,316.6,316.88,316.49,316.87,2836.0,316.6,316.88,316.49,316.87,2836.0
2017-09-26 14:00:00,316.88,316.9,315.64,316.43,8277.0,316.88,316.9,315.64,316.43,8277.0
2017-09-26 14:05:00,316.41,316.5,316.26,316.5,3544.0,316.41,316.5,316.26,316.5,3544.0
2017-09-26 14:10:00,316.34,316.47,316.24,316.47,2575.0,316.34,316.47,316.24,316.47,2575.0
2017-09-26 14:15:00,316.42,316.74,316.42,316.72,2810.0,316.42,316.74,316.42,316.72,2810.0
2017-09-26 14:20:00,316.75,317.23,316.75,316.76,4739.0,316.75,317.23,316.75,316.76,4739.0
2017-09-26 14:25:00,316.71,316.71,316.19,316.42,3351.0,316.71,316.71,316.19,316.42,3351.0
2017-09-26 14:30:00,316.42,316.57,316.3,316.3,7120.0,316.42,316.57,316.3,316.3,7120.0
2017-09-26 14:35:00,316.25,316.8,316.25,316.8,4673.0,316.25,316.8,316.25,316.8,4673.0
2017-09-26 14:40:00,316.81,316.82,316.35,316.55,7200.0,316.81,316.82,316.35,316.55,7200.0
2017-09-26 14:45:00,316.55,316.88,316.39,316.66,9183.0,316.55,316.88,316.39,316.66,9183.0
2017-09-26 14:50:00,316.78,316.83,316.37,316.65,3984.0,316.78,316.83,316.37,316.65,3984.0
2017-09-26 14:55:00,316.74,317.14,316.6,317.1,6402.0,316.74,317.14,316.6,317.1,6402.0
2017-09-26 15:00:00,316.88,316.94,316.47,316.59,3420.0,316.88,316.94,316.47,316.59,3420.0
2017-09-26 15:05:00,316.59,316.79,316.55,316.77,4099.0,316.59,316.79,316.55,316.77,4099.0
2017-09-26 15:10:00,316.66,316.66,316.44,316.44,3454.0,316.66,316.66,316.44,316.44,3454.0
2017-09-26 15:15:00,316.44,316.63,316.35,316.63,4713.0,316.44,316.63,316.35,316.63,4713.0
2017-09-26 15:20:00,316.61,316.63,316.37,316.44,2929.0,316.61,316.63,316.37,316.44,2929.0
2017-09-26 15:25:00,316.43,316.54,316.38,316.52,6310.0,316.43,316.54,316.38,316.52,6310.0
2017-09-26 15:30:00,316.52,316.88,316.47,316.88,6066.0,316.52,316.88,316.47,316.88,6066.0
2017-09-26 15:35:00,316.89,317.48,316.89,317.43,14748.0,316.89,317.48,316.89,317.43,14748.0
2017-09-26 15:40:00,317.37,317.55,317.3,317.47,23208.0,317.37,317.55,317.3,317.47,23208.0
2017-09-26 15:45:00,317.47,317.88,317.43,317.66,25246.0,317.47,317.88,317.43,317.66,25246.0
2017-09-26 15:50:00,317.04,317.59,316.75,317.38,30571.0,317.04,317.59,316.75,317.38,30571.0
2017-09-26 15:55:00,317.4,317.46,316.96,317.18,40465.0,317.4,317.46,316.96,317.18,40465.0
2017-09-27 09:30:00,318.57,318.57,316.35,316.35,13358.0,318.57,318.57,316.35,316.35,13358.0
2017-09-27 09:35:00,316.85,318.36,316.6,318.08,20235.0,316.85,318.36,316.6,318.08,20235.0
2017-09-27 09:40:00,318.19,318.75,317.56,317.56,6628.0,318.19,318.75,317.56,317.56,6628.0
2017-09-27 09:45:00,317.56,318.24,317.42,317.5,7385.0,317.56,318.24,317.42,317.5,7385.0
2017-09-27 09:50:00,317.45,317.51,316.92,317.0,2850.0,317.45,317.51,316.92,317.0,2850.0
2017-09-27 09:55:00,316.9,316.9,316.23,316.4,3950.0,316.9,316.9,316.23,316.4,3950.0
2017-09-27 10:00:00,316.54,317.0,316.3,316.33,9632.0,316.54,317.0,316.3,316.33,9632.0
2017-09-27 10:05:00,316.3,316.3,315.62,316.08,4986.0,316.3,316.3,315.62,316.08,4986.0
2017-09-27 10:10:00,316.17,316.17,315.24,315.32,4050.0,316.17,316.17,315.24,315.32,4050.0
2017-09-27 10:15:00,315.56,316.01,315.27,316.01,8414.0,315.56,316.01,315.27,316.01,8414.0
2017-09-27 10:20:00,315.97,316.18,315.5,315.65,2218.0,315.97,316.18,315.5,315.65,2218.0
2017-09-27 10:25:00,315.46,315.46,315.0,315.0,7131.0,315.46,315.46,315.0,315.0,7131.0
2017-09-27 10:30:00,314.89,315.27,314.82,314.96,8138.0,314.89,315.27,314.82,314.96,8138.0
2017-09-27 10:35:00,314.82,314.9,314.33,314.33,17917.0,314.82,314.9,314.33,314.33,17917.0
2017-09-27 10:40:00,314.67,315.27,314.49,315.18,10592.0,314.67,315.27,314.49,315.18,10592.0
2017-09-27 10:45:00,315.0,315.24,314.4,314.4,8549.0,315.0,315.24,314.4,314.4,8549.0
2017-09-27 10:50:00,314.53,314.8,313.76,313.76,8083.0,314.53,314.8,313.76,313.76,8083.0
2017-09-27 10:55:00,313.57,313.57,312.84,313.41,17303.0,313.57,313.57,312.84,313.41,17303.0
2017-09-27 11:00:00,313.39,313.85,313.34,313.69,3500.0,313.39,313.85,313.34,313.69,3500.0
2017-09-27 11:05:00,313.47,313.57,312.97,313.32,9253.0,313.47,313.57,312.97,313.32,9253.0
2017-09-27 11:10:00,313.29,313.89,313.27,313.8,4574.0,313.29,313.89,313.27,313.8,4574.0
2017-09-27 11:15:00,313.84,314.31,313.71,314.31,4150.0,313.84,314.31,313.71,314.31,4150.0
2017-09-27 11:20:00,314.1,314.21,313.89,314.01,7500.0,314.1,314.21,313.89,314.01,7500.0
2017-09-27 11:25:00,313.99,314.44,313.81,313.96,27970.0,313.99,314.44,313.81,313.96,27970.0
2017-09-27 11:30:00,314.11,314.11,313.59,313.72,5758.0,314.11,314.11,313.59,313.72,5758.0
2017-09-27 11:35:00,313.88,314.15,313.63,313.63,16663.0,313.88,314.15,313.63,313.63,16663.0
2017-09-27 11:40:00,313.96,313.96,313.31,313.43,23822.0,313.96,313.96,313.31,313.43,23822.0
2017-09-27 11:45:00,313.39,313.93,313.19,313.36,21295.0,313.39,313.93,313.19,313.36,21295.0
2017-09-27 11:50:00,313.29,313.29,312.85,312.94,9600.0,313.29,313.29,312.85,312.94,9600.0
2017-09-27 11:55:00,312.87,312.93,312.57,312.92,7642.0,312.87,312.93,312.57,312.92,7642.0
2017-09-27 12:00:00,312.7,313.2,312.51,312.75,7419.0,312.7,313.2,312.51,312.75,7419.0
2017-09-27 12:05:00,312.63,312.71,312.45,312.45,7101.0,312.63,312.71,312.45,312.45,7101.0
2017-09-27 12:10:00,312.47,312.56,312.23,312.26,3950.0,312.47,312.56,312.23,312.26,3950.0
2017-09-27 12:15:00,312.23,312.53,312.23,312.52,6698.0,312.23,312.53,312.23,312.52,6698.0
2017-09-27 12:20:00,312.48,312.56,312.38,312.42,12892.0,312.48,312.56,312.38,312.42,12892.0
2017-09-27 12:25:00,312.5,312.5,312.23,312.33,6511.0,312.5,312.5,312.23,312.33,6511.0
2017-09-27 12:30:00,312.36,312.44,311.97,312.3,9774.0,312.36,312.44,311.97,312.3,9774.0
2017-09-27 12:35:00,312.32,312.4,312.09,312.13,5400.0,312.32,312.4,312.09,312.13,5400.0
2017-09-27 12:40:00,312.13,312.41,311.73,312.41,34400.0,312.13,312.41,311.73,312.41,34400.0
2017-09-27 12:45:00,312.44,312.66,312.25,312.41,20022.0,312.44,312.66,312.25,312.41,20022.0
2017-09-27 12:50:00,312.45,312.6,312.27,312.27,15303.0,312.45,312.6,312.27,312.27,15303.0
2017-09-27 12:55:00,312.05,312.32,312.05,312.21,4964.0,312.05,312.32,312.05,312.21,4964.0
2017-09-27 13:00:00,312.2,312.39,312.07,312.09,6912.0,312.2,312.39,312.07,312.09,6912.0
2017-09-27 13:05:00,312.09,312.16,312.01,312.14,2600.0,312.09,312.16,312.01,312.14,2600.0
2017-09-27 13:10:00,312.16,312.4,312.07,312.31,4200.0,312.16,312.4,312.07,312.31,4200.0
2017-09-27 13:15:00,312.43,312.79,312.28,312.6,15621.0,312.43,312.79,312.28,312.6,15621.0
2017-09-27 13:20:00,312.58,312.66,312.27,312.5,7536.0,312.58,312.66,312.27,312.5,7536.0
2017-09-27 13:25:00,312.58,312.82,312.53,312.82,6200.0,312.58,312.82,312.53,312.82,6200.0
2017-09-27 13:30:00,312.71,313.04,312.66,312.93,3372.0,312.71,313.04,312.66,312.93,3372.0
2017-09-27 13:35:00,313.07,313.4,312.89,313.36,12635.0,313.07,313.4,312.89,313.36,12635.0
2017-09-27 13:40:00,313.39,313.63,313.25,313.25,3101.0,313.39,313.63,313.25,313.25,3101.0
2017-09-27 13:45:00,313.36,313.4,313.11,313.13,3800.0,313.36,313.4,313.11,313.13,3800.0
2017-09-27 13:50:00,313.13,313.22,312.75,312.81,3500.0,313.13,313.22,312.75,312.81,3500.0
2017-09-27 13:55:00,312.83,313.0,312.72,313.0,5461.0,312.83,313.0,312.72,313.0,5461.0
2017-09-27 14:00:00,313.02,313.1,312.89,312.91,4090.0,313.02,313.1,312.89,312.91,4090.0
2017-09-27 14:05:00,313.04,313.28,312.87,312.99,6799.0,313.04,313.28,312.87,312.99,6799.0
2017-09-27 14:10:00,312.94,313.98,312.81,313.98,8238.0,312.94,313.98,312.81,313.98,8238.0
2017-09-27 14:15:00,313.98,314.49,313.86,314.29,6620.0,313.98,314.49,313.86,314.29,6620.0
2017-09-27 14:20:00,314.2,314.33,313.52,313.78,9234.0,314.2,314.33,313.52,313.78,9234.0
2017-09-27 14:25:00,313.72,313.72,313.15,313.48,8071.0,313.72,313.72,313.15,313.48,8071.0
2017-09-27 14:30:00,313.52,314.14,313.43,314.0,7187.0,313.52,314.14,313.43,314.0,7187.0
2017-09-27 14:35:00,313.8,313.82,313.45,313.66,2650.0,313.8,313.82,313.45,313.66,2650.0
2017-09-27 14:40:00,313.61,314.01,313.45,314.0,7100.0,313.61,314.01,313.45,314.0,7100.0
2017-09-27 14:45:00,313.9,314.0,313.46,313.48,5700.0,313.9,314.0,313.46,313.48,5700.0
2017-09-27 14:50:00,313.41,313.98,313.38,313.87,5210.0,313.41,313.98,313.38,313.87,5210.0
2017-09-27 14:55:00,313.83,314.08,313.69,314.02,5573.0,313.83,314.08,313.69,314.02,5573.0
2017-09-27 15:00:00,314.1,314.1,313.68,313.7,3348.0,314.1,314.1,313.68,313.7,3348.0
2017-09-27 15:05:00,313.59,313.7,313.2,313.55,5975.0,313.59,313.7,313.2,313.55,5975.0
2017-09-27 15:10:00,313.48,313.66,313.24,313.24,4550.0,313.48,313.66,313.24,313.24,4550.0
2017-09-27 15:15:00,313.21,313.41,313.17,313.2,3940.0,313.21,313.41,313.17,313.2,3940.0
2017-09-27 15:20:00,313.32,313.49,313.11,313.11,7181.0,313.32,313.49,313.11,313.11,7181.0
2017-09-27 15:25:00,313.0,313.35,312.89,313.3,4903.0,313.0,313.35,312.89,313.3,4903.0
2017-09-27 15:30:00,313.21,313.53,313.21,313.46,10941.0,313.21,313.53,313.21,313.46,10941.0
2017-09-27 15:35:00,313.4,313.6,313.11,313.39,8774.0,313.4,313.6,313.11,313.39,8774.0
2017-09-27 15:40:00,313.56,313.71,313.08,313.09,9307.0,313.56,313.71,313.08,313.09,9307.0
2017-09-27 15:45:00,313.06,313.26,312.78,313.15,8766.0,313.06,313.26,312.78,313.15,8766.0
2017-09-27 15:50:00,313.26,313.51,312.99,313.44,11735.0,313.26,313.51,312.99,313.44,11735.0
2017-09-27 15:55:00,313.43,313.46,312.66,312.8,41701.0,313.43,313.46,312.66,312.8,41701.0
2017-09-28 09:30:00,312.75,312.75,310.2,311.17,37473.0,312.75,312.75,310.2,311.17,37473.0
2017-09-28 09:35:00,311.15,311.2,308.88,309.03,23134.0,311.15,311.2,308.88,309.03,23134.0
2017-09-28 09:40:00,309.07,311.51,308.96,311.51,21832.0,309.07,311.51,308.96,311.51,21832.0
2017-09-28 09:45:00,311.36,312.82,310.35,312.76,9771.0,311.36,312.82,310.35,312.76,9771.0
2017-09-28 09:50:00,312.74,313.5,312.27,312.81,9887.0,312.74,313.5,312.27,312.81,9887.0
2017-09-28 09:55:00,312.68,313.21,312.09,312.86,3406.0,312.68,313.21,312.09,312.86,3406.0
2017-09-28 10:00:00,313.21,313.77,313.03,313.66,7283.0,313.21,313.77,313.03,313.66,7283.0
2017-09-28 10:05:00,313.66,314.0,313.58,313.86,5671.0,313.66,314.0,313.58,313.86,5671.0
2017-09-28 10:10:00,313.82,314.4,313.62,314.19,8983.0,313.82,314.4,313.62,314.19,8983.0
2017-09-28 10:15:00,314.13,314.3,313.37,313.57,4524.0,314.13,314.3,313.37,313.57,4524.0
2017-09-28 10:20:00,313.66,314.57,313.55,313.75,12467.0,313.66,314.57,313.55,313.75,12467.0
2017-09-28 10:25:00,313.85,314.28,313.66,313.83,6890.0,313.85,314.28,313.66,313.83,6890.0
2017-09-28 10:30:00,313.8,313.87,313.62,313.69,2859.0,313.8,313.87,313.62,313.69,2859.0
2017-09-28 10:35:00,313.56,313.57,313.16,313.24,6250.0,313.56,313.57,313.16,313.24,6250.0
2017-09-28 10:40:00,313.11,313.68,313.1,313.36,3200.0,313.11,313.68,313.1,313.36,3200.0
2017-09-28 10:45:00,313.6,313.6,312.68,312.68,2842.0,313.6,313.6,312.68,312.68,2842.0
2017-09-28 10:50:00,312.55,313.45,312.55,313.37,6200.0,312.55,313.45,312.55,313.37,6200.0
2017-09-28 10:55:00,313.25,313.29,312.99,313.11,1550.0,313.25,313.29,312.99,313.11,1550.0
2017-09-28 11:00:00,312.89,313.16,312.74,313.15,3410.0,312.89,313.16,312.74,313.15,3410.0
2017-09-28 11:05:00,313.13,313.38,312.1,312.45,3471.0,313.13,313.38,312.1,312.45,3471.0
2017-09-28 11:10:00,312.36,312.65,312.1,312.39,3741.0,312.36,312.65,312.1,312.39,3741.0
2017-09-28 11:15:00,312.48,312.78,312.07,312.22,7464.0,312.48,312.78,312.07,312.22,7464.0
2017-09-28 11:20:00,312.3,312.56,312.07,312.37,2600.0,312.3,312.56,312.07,312.37,2600.0
2017-09-28 11:25:00,312.41,312.75,311.95,312.63,4231.0,312.41,312.75,311.95,312.63,4231.0
2017-09-28 11:30:00,312.75,313.05,312.45,312.82,4700.0,312.75,313.05,312.45,312.82,4700.0
2017-09-28 11:35:00,312.83,313.31,312.7,313.06,4380.0,312.83,313.31,312.7,313.06,4380.0
2017-09-28 11:40:00,313.13,313.18,312.71,312.71,2067.0,313.13,313.18,312.71,312.71,2067.0
2017-09-28 11:45:00,312.71,313.01,312.7,312.81,1800.0,312.71,313.01,312.7,312.81,1800.0
2017-09-28 11:50:00,312.94,313.02,312.56,312.78,3896.0,312.94,313.02,312.56,312.78,3896.0
2017-09-28 11:55:00,312.62,312.62,312.08,312.52,4340.0,312.62,312.62,312.08,312.52,4340.0
2017-09-28 12:00:00,312.36,312.76,312.25,312.51,2416.0,312.36,312.76,312.25,312.51,2416.0
2017-09-28 12:05:00,312.75,313.28,312.72,313.08,4812.0,312.75,313.28,312.72,313.08,4812.0
2017-09-28 12:10:00,313.17,313.48,313.17,313.36,1566.0,313.17,313.48,313.17,313.36,1566.0
2017-09-28 12:15:00,313.43,313.73,313.43,313.66,4235.0,313.43,313.73,313.43,313.66,4235.0
2017-09-28 12:20:00,313.81,313.81,313.1,313.16,10287.0,313.81,313.81,313.1,313.16,10287.0
2017-09-28 12:25:00,312.94,313.25,312.87,313.25,2481.0,312.94,313.25,312.87,313.25,2481.0
2017-09-28 12:30:00,313.0,313.1,312.8,312.84,2691.0,313.0,313.1,312.8,312.84,2691.0
2017-09-28 12:35:00,312.98,313.05,312.84,312.99,900.0,312.98,313.05,312.84,312.99,900.0
2017-09-28 12:40:00,312.93,312.95,312.69,312.78,1800.0,312.93,312.95,312.69,312.78,1800.0
2017-09-28 12:45:00,312.87,313.09,312.86,312.9,2700.0,312.87,313.09,312.86,312.9,2700.0
2017-09-28 12:50:00,312.99,313.21,312.8,312.84,4950.0,312.99,313.21,312.8,312.84,4950.0
2017-09-28 12:55:00,312.77,313.23,312.59,313.23,2538.0,312.77,313.23,312.59,313.23,2538.0
2017-09-28 13:00:00,312.97,313.07,312.69,312.69,2300.0,312.97,313.07,312.69,312.69,2300.0
2017-09-28 13:05:00,312.73,312.94,312.73,312.85,1400.0,312.73,312.94,312.73,312.85,1400.0
2017-09-28 13:10:00,312.91,312.94,312.71,312.71,1700.0,312.91,312.94,312.71,312.71,1700.0
2017-09-28 13:15:00,312.68,312.91,312.68,312.91,1700.0,312.68,312.91,312.68,312.91,1700.0
2017-09-28 13:20:00,312.9,312.9,312.17,312.18,5152.0,312.9,312.9,312.17,312.18,5152.0
2017-09-28 13:25:00,312.17,312.31,311.9,312.22,4100.0,312.17,312.31,311.9,312.22,4100.0
2017-09-28 13:30:00,312.19,312.34,312.18,312.24,1900.0,312.19,312.34,312.18,312.24,1900.0
2017-09-28 13:35:00,312.28,312.32,312.15,312.3,1800.0,312.28,312.32,312.15,312.3,1800.0
2017-09-28 13:40:00,312.29,312.39,312.0,312.24,3049.0,312.29,312.39,312.0,312.24,3049.0
2017-09-28 13:45:00,312.23,312.94,312.19,312.94,15075.0,312.23,312.94,312.19,312.94,15075.0
2017-09-28 13:50:00,313.0,313.28,313.0,313.23,3924.0,313.0,313.28,313.0,313.23,3924.0
2017-09-28 13:55:00,313.16,313.28,312.98,313.12,5635.0,313.16,313.28,312.98,313.12,5635.0
2017-09-28 14:00:00,313.09,313.5,313.09,313.5,9795.0,313.09,313.5,313.09,313.5,9795.0
2017-09-28 14:05:00,313.47,313.47,313.16,313.22,16980.0,313.47,313.47,313.16,313.22,16980.0
2017-09-28 14:10:00,313.22,313.41,312.97,313.31,4633.0,313.22,313.41,312.97,313.31,4633.0
2017-09-28 14:15:00,313.34,313.34,312.9,312.9,1837.0,313.34,313.34,312.9,312.9,1837.0
2017-09-28 14:20:00,312.89,312.89,312.33,312.33,3995.0,312.89,312.89,312.33,312.33,3995.0
2017-09-28 14:25:00,312.33,312.68,312.3,312.31,2715.0,312.33,312.68,312.3,312.31,2715.0
2017-09-28 14:30:00,312.33,312.5,312.15,312.29,5947.0,312.33,312.5,312.15,312.29,5947.0
2017-09-28 14:35:00,312.22,312.27,312.09,312.2,3682.0,312.22,312.27,312.09,312.2,3682.0
2017-09-28 14:40:00,312.09,312.25,311.95,311.95,3900.0,312.09,312.25,311.95,311.95,3900.0
2017-09-28 14:45:00,312.0,312.26,312.0,312.12,3822.0,312.0,312.26,312.0,312.12,3822.0
2017-09-28 14:50:00,312.1,312.2,312.04,312.12,3139.0,312.1,312.2,312.04,312.12,3139.0
2017-09-28 14:55:00,312.15,312.15,311.78,311.92,5581.0,312.15,312.15,311.78,311.92,5581.0
2017-09-28 15:00:00,311.8,312.12,311.71,312.0,5194.0,311.8,312.12,311.71,312.0,5194.0
2017-09-28 15:05:00,312.05,312.09,311.71,311.81,6087.0,312.05,312.09,311.71,311.81,6087.0
2017-09-28 15:10:00,311.83,311.83,311.5,311.5,3700.0,311.83,311.83,311.5,311.5,3700.0
2017-09-28 15:15:00,311.49,311.5,311.17,311.32,4650.0,311.49,311.5,311.17,311.32,4650.0
2017-09-28 15:20:00,311.33,311.35,311.04,311.04,6824.0,311.33,311.35,311.04,311.04,6824.0
2017-09-28 15:25:00,311.08,311.16,310.79,310.9,6188.0,311.08,311.16,310.79,310.9,6188.0
2017-09-28 15:30:00,310.92,310.97,310.63,310.91,12029.0,310.92,310.97,310.63,310.91,12029.0
2017-09-28 15:35:00,311.0,311.32,310.74,311.32,15452.0,311.0,311.32,310.74,311.32,15452.0
2017-09-28 15:40:00,311.28,311.34,310.71,310.77,18737.0,311.28,311.34,310.71,310.77,18737.0
2017-09-28 15:45:00,310.79,310.87,310.05,310.56,31073.0,310.79,310.87,310.05,310.56,31073.0
2017-09-28 15:50:00,310.47,311.04,310.46,310.8,31515.0,310.47,311.04,310.46,310.8,31515.0
2017-09-28 15:55:00,310.79,310.84,309.83,310.0,120415.0,310.79,310.84,309.83,310.0,120415.0
2017-09-29 09:30:00,309.41,311.98,308.93,311.98,32270.0,309.41,311.98,308.93,311.98,32270.0
2017-09-29 09:35:00,311.94,311.99,310.74,310.75,12900.0,311.94,311.99,310.74,310.75,12900.0
2017-09-29 09:40:00,311.04,311.66,310.79,311.23,12007.0,311.04,311.66,310.79,311.23,12007.0
2017-09-29 09:45:00,310.98,311.39,308.39,308.5,44530.0,310.98,311.39,308.39,308.5,44530.0
2017-09-29 09:50:00,308.47,308.96,303.98,307.1,125970.0,308.47,308.96,303.98,307.1,125970.0
2017-09-29 09:55:00,306.88,308.9,305.0,305.14,38768.0,306.88,308.9,305.0,305.14,38768.0
2017-09-29 10:00:00,305.31,306.08,303.0,306.01,67441.0,305.31,306.08,303.0,306.01,67441.0
2017-09-29 10:05:00,305.9,308.5,305.81,308.03,32509.0,305.9,308.5,305.81,308.03,32509.0
2017-09-29 10:10:00,307.89,308.03,306.75,307.95,17157.0,307.89,308.03,306.75,307.95,17157.0
2017-09-29 10:15:00,307.92,307.93,307.12,307.43,11733.0,307.92,307.93,307.12,307.43,11733.0
2017-09-29 10:20:00,307.44,308.05,307.09,308.0,13112.0,307.44,308.05,307.09,308.0,13112.0
2017-09-29 10:25:00,307.98,308.5,307.88,308.44,8398.0,307.98,308.5,307.88,308.44,8398.0
2017-09-29 10:30:00,308.49,308.49,307.41,307.61,8784.0,308.49,308.49,307.41,307.61,8784.0
2017-09-29 10:35:00,307.64,308.17,307.12,307.46,16053.0,307.64,308.17,307.12,307.46,16053.0
2017-09-29 10:40:00,307.54,307.54,306.74,306.74,6044.0,307.54,307.54,306.74,306.74,6044.0
2017-09-29 10:45:00,306.98,307.6,306.88,307.45,18156.0,306.98,307.6,306.88,307.45,18156.0
2017-09-29 10:50:00,307.31,307.5,307.07,307.28,4865.0,307.31,307.5,307.07,307.28,4865.0
2017-09-29 10:55:00,307.06,307.19,306.82,307.07,4809.0,307.06,307.19,306.82,307.07,4809.0
2017-09-29 11:00:00,306.95,307.05,306.65,306.69,11453.0,306.95,307.05,306.65,306.69,11453.0
2017-09-29 11:05:00,306.65,306.66,306.18,306.32,8621.0,306.65,306.66,306.18,306.32,8621.0
2017-09-29 11:10:00,306.41,307.02,306.39,307.02,21813.0,306.41,307.02,306.39,307.02,21813.0
2017-09-29 11:15:00,306.87,307.08,306.71,306.94,13411.0,306.87,307.08,306.71,306.94,13411.0
2017-09-29 11:20:00,307.0,307.09,306.82,307.0,13785.0,307.0,307.09,306.82,307.0,13785.0
2017-09-29 11:25:00,306.89,306.89,306.05,306.69,8778.0,306.89,306.89,306.05,306.69,8778.0
2017-09-29 11:30:00,306.54,307.44,306.54,307.26,23144.0,306.54,307.44,306.54,307.26,23144.0
2017-09-29 11:35:00,307.28,307.42,306.94,307.42,10300.0,307.28,307.42,306.94,307.42,10300.0
2017-09-29 11:40:00,307.39,307.39,306.77,307.08,6197.0,307.39,307.39,306.77,307.08,6197.0
2017-09-29 11:45:00,307.03,307.5,306.87,307.5,6501.0,307.03,307.5,306.87,307.5,6501.0
2017-09-29 11:50:00,307.49,307.57,307.25,307.25,27693.0,307.49,307.57,307.25,307.25,27693.0
2017-09-29 11:55:00,307.46,308.09,307.25,307.92,9470.0,307.46,308.09,307.25,307.92,9470.0
2017-09-29 12:00:00,307.91,308.98,307.86,308.9,13317.0,307.91,308.98,307.86,308.9,13317.0
2017-09-29 12:05:00,308.84,308.85,308.2,308.5,26121.0,308.84,308.85,308.2,308.5,26121.0
2017-09-29 12:10:00,308.54,309.97,308.51,309.95,9763.0,308.54,309.97,308.51,309.95,9763.0
2017-09-29 12:15:00,309.78,310.31,309.73,310.17,9123.0,309.78,310.31,309.73,310.17,9123.0
2017-09-29 12:20:00,310.27,311.48,310.27,311.48,9897.0,310.27,311.48,310.27,311.48,9897.0
2017-09-29 12:25:00,311.34,311.46,310.71,310.89,4920.0,311.34,311.46,310.71,310.89,4920.0
2017-09-29 12:30:00,310.8,311.22,310.79,310.8,5855.0,310.8,311.22,310.79,310.8,5855.0
2017-09-29 12:35:00,310.8,310.9,310.6,310.77,5268.0,310.8,310.9,310.6,310.77,5268.0
2017-09-29 12:40:00,310.73,311.19,310.68,311.13,3925.0,310.73,311.19,310.68,311.13,3925.0
2017-09-29 12:45:00,311.12,311.18,310.81,311.04,14221.0,311.12,311.18,310.81,311.04,14221.0
2017-09-29 12:50:00,311.06,311.5,311.05,311.4,9887.0,311.06,311.5,311.05,311.4,9887.0
2017-09-29 12:55:00,311.39,311.9,311.38,311.59,4091.0,311.39,311.9,311.38,311.59,4091.0
2017-09-29 13:00:00,311.77,311.81,311.22,311.32,8814.0,311.77,311.81,311.22,311.32,8814.0
2017-09-29 13:05:00,311.33,311.83,311.33,311.83,2548.0,311.33,311.83,311.33,311.83,2548.0
2017-09-29 13:10:00,311.76,312.38,311.76,311.86,10162.0,311.76,312.38,311.76,311.86,10162.0
2017-09-29 13:15:00,311.65,312.6,311.56,312.5,12794.0,311.65,312.6,311.56,312.5,12794.0
2017-09-29 13:20:00,312.43,312.88,312.22,312.58,9457.0,312.43,312.88,312.22,312.58,9457.0
2017-09-29 13:25:00,312.51,313.23,312.47,313.0,13412.0,312.51,313.23,312.47,313.0,13412.0
2017-09-29 13:30:00,313.11,313.23,311.81,311.82,24460.0,313.11,313.23,311.81,311.82,24460.0
2017-09-29 13:35:00,311.86,312.66,311.59,312.4,8105.0,311.86,312.66,311.59,312.4,8105.0
2017-09-29 13:40:00,312.58,312.78,312.34,312.34,4472.0,312.58,312.78,312.34,312.34,4472.0
2017-09-29 13:45:00,312.55,312.55,311.95,311.99,4470.0,312.55,312.55,311.95,311.99,4470.0
2017-09-29 13:50:00,312.31,312.47,312.29,312.47,800.0,312.31,312.47,312.29,312.47,800.0
2017-09-29 13:55:00,312.48,312.7,311.7,312.58,5636.0,312.48,312.7,311.7,312.58,5636.0
2017-09-29 14:00:00,312.51,312.73,312.05,312.05,4063.0,312.51,312.73,312.05,312.05,4063.0
2017-09-29 14:05:00,312.24,312.24,311.98,312.09,1693.0,312.24,312.24,311.98,312.09,1693.0
2017-09-29 14:10:00,312.06,312.15,311.65,311.79,7049.0,312.06,312.15,311.65,311.79,7049.0
2017-09-29 14:15:00,311.84,312.17,311.55,311.79,7175.0,311.84,312.17,311.55,311.79,7175.0
2017-09-29 14:20:00,311.7,312.43,311.49,312.34,8659.0,311.7,312.43,311.49,312.34,8659.0
2017-09-29 14:25:00,312.3,312.45,312.06,312.14,5285.0,312.3,312.45,312.06,312.14,5285.0
2017-09-29 14:30:00,312.14,312.53,312.09,312.53,5545.0,312.14,312.53,312.09,312.53,5545.0
2017-09-29 14:35:00,312.43,313.13,312.41,312.98,9400.0,312.43,313.13,312.41,312.98,9400.0
2017-09-29 14:40:00,313.05,313.05,312.45,312.7,9100.0,313.05,313.05,312.45,312.7,9100.0
2017-09-29 14:45:00,312.63,312.74,311.86,311.93,8691.0,312.63,312.74,311.86,311.93,8691.0
2017-09-29 14:50:00,311.93,312.52,311.62,312.27,7465.0,311.93,312.52,311.62,312.27,7465.0
2017-09-29 14:55:00,312.46,312.59,312.14,312.27,6900.0,312.46,312.59,312.14,312.27,6900.0
2017-09-29 15:00:00,312.24,313.06,312.24,312.85,4217.0,312.24,313.06,312.24,312.85,4217.0
2017-09-29 15:05:00,312.8,313.03,312.58,313.03,4569.0,312.8,313.03,312.58,313.03,4569.0
2017-09-29 15:10:00,313.2,313.21,312.79,313.21,6550.0,313.2,313.21,312.79,313.21,6550.0
2017-09-29 15:15:00,313.23,313.39,312.93,313.04,9258.0,313.23,313.39,312.93,313.04,9258.0
2017-09-29 15:20:00,313.23,313.61,313.1,313.1,12926.0,313.23,313.61,313.1,313.1,12926.0
2017-09-29 15:25:00,313.15,313.22,312.59,312.64,8964.0,313.15,313.22,312.59,312.64,8964.0
2017-09-29 15:30:00,312.64,312.75,312.51,312.61,3771.0,312.64,312.75,312.51,312.61,3771.0
2017-09-29 15:35:00,312.7,312.73,312.48,312.58,8983.0,312.7,312.73,312.48,312.58,8983.0
2017-09-29 15:40:00,312.61,312.83,312.45,312.49,10538.0,312.61,312.83,312.45,312.49,10538.0
2017-09-29 15:45:00,312.44,312.58,312.17,312.39,13097.0,312.44,312.58,312.17,312.39,13097.0
2017-09-29 15:50:00,312.49,313.38,312.49,313.21,32193.0,312.49,313.38,312.49,313.21,32193.0
2017-09-29 15:55:00,313.19,313.19,312.85,312.93,65173.0,313.19,313.19,312.85,312.93,65173.0
2017-10-02 09:30:00,315.19,315.64,313.72,315.51,33104.0,315.19,315.64,313.72,315.51,33104.0
2017-10-02 09:35:00,315.68,316.18,315.25,315.39,18482.0,315.68,316.18,315.25,315.39,18482.0
2017-10-02 09:40:00,315.44,316.43,315.37,315.88,16910.0,315.44,316.43,315.37,315.88,16910.0
2017-10-02 09:45:00,315.98,316.57,315.59,316.47,17563.0,315.98,316.57,315.59,316.47,17563.0
2017-10-02 09:50:00,316.42,317.13,315.86,316.22,21719.0,316.42,317.13,315.86,316.22,21719.0
2017-10-02 09:55:00,316.21,316.61,315.7,316.61,27264.0,316.21,316.61,315.7,316.61,27264.0
2017-10-02 10:00:00,316.23,316.28,315.08,315.35,29782.0,316.23,316.28,315.08,315.35,29782.0
2017-10-02 10:05:00,315.16,316.13,314.73,315.86,15556.0,315.16,316.13,314.73,315.86,15556.0
2017-10-02 10:10:00,315.81,316.17,315.0,315.06,9100.0,315.81,316.17,315.0,315.06,9100.0
2017-10-02 10:15:00,315.21,316.14,315.21,315.71,14480.0,315.21,316.14,315.21,315.71,14480.0
2017-10-02 10:20:00,315.61,315.85,315.24,315.41,24002.0,315.61,315.85,315.24,315.41,24002.0
2017-10-02 10:25:00,315.2,315.7,315.14,315.6,14823.0,315.2,315.7,315.14,315.6,14823.0
2017-10-02 10:30:00,315.64,315.81,315.28,315.69,11330.0,315.64,315.81,315.28,315.69,11330.0
2017-10-02 10:35:00,315.69,316.66,315.69,316.4,31527.0,315.69,316.66,315.69,316.4,31527.0
2017-10-02 10:40:00,316.43,316.43,315.43,315.86,28239.0,316.43,316.43,315.43,315.86,28239.0
2017-10-02 10:45:00,315.86,316.22,315.63,315.95,13504.0,315.86,316.22,315.63,315.95,13504.0
2017-10-02 10:50:00,316.06,316.26,315.04,315.04,6200.0,316.06,316.26,315.04,315.04,6200.0
2017-10-02 10:55:00,314.85,316.04,314.76,315.71,7201.0,314.85,316.04,314.76,315.71,7201.0
2017-10-02 11:00:00,315.39,316.28,315.31,315.71,8900.0,315.39,316.28,315.31,315.71,8900.0
2017-10-02 11:05:00,315.71,316.1,315.65,316.06,9799.0,315.71,316.1,315.65,316.06,9799.0
2017-10-02 11:10:00,315.98,316.25,315.7,316.04,25313.0,315.98,316.25,315.7,316.04,25313.0
2017-10-02 11:15:00,316.04,316.29,315.79,316.1,24964.0,316.04,316.29,315.79,316.1,24964.0
2017-10-02 11:20:00,316.1,316.25,315.82,315.92,13400.0,316.1,316.25,315.82,315.92,13400.0
2017-10-02 11:25:00,315.92,315.98,315.37,315.73,10642.0,315.92,315.98,315.37,315.73,10642.0
2017-10-02 11:30:00,315.69,315.73,314.85,314.95,12880.0,315.69,315.73,314.85,314.95,12880.0
2017-10-02 11:35:00,315.01,315.73,314.86,315.27,14511.0,315.01,315.73,314.86,315.27,14511.0
2017-10-02 11:40:00,315.29,315.29,314.4,314.75,13313.0,315.29,315.29,314.4,314.75,13313.0
2017-10-02 11:45:00,314.43,314.89,314.02,314.49,15148.0,314.43,314.89,314.02,314.49,15148.0
2017-10-02 11:50:00,314.55,314.89,313.94,314.27,12795.0,314.55,314.89,313.94,314.27,12795.0
2017-10-02 11:55:00,314.27,314.27,313.4,313.77,13162.0,314.27,314.27,313.4,313.77,13162.0
2017-10-02 12:00:00,313.5,314.48,313.49,314.48,9760.0,313.5,314.48,313.49,314.48,9760.0
2017-10-02 12:05:00,314.48,314.77,314.12,314.12,9456.0,314.48,314.77,314.12,314.12,9456.0
2017-10-02 12:10:00,314.25,314.45,313.97,313.99,6025.0,314.25,314.45,313.97,313.99,6025.0
2017-10-02 12:15:00,314.0,315.0,314.0,314.76,2888.0,314.0,315.0,314.0,314.76,2888.0
2017-10-02 12:20:00,315.1,315.84,314.86,315.6,8954.0,315.1,315.84,314.86,315.6,8954.0
2017-10-02 12:25:00,315.64,315.89,315.53,315.79,14265.0,315.64,315.89,315.53,315.79,14265.0
2017-10-02 12:30:00,315.86,316.05,315.67,315.8,7615.0,315.86,316.05,315.67,315.8,7615.0
2017-10-02 12:35:00,315.82,316.1,315.71,315.78,10583.0,315.82,316.1,315.71,315.78,10583.0
2017-10-02 12:40:00,315.8,315.82,315.27,315.27,13117.0,315.8,315.82,315.27,315.27,13117.0
2017-10-02 12:45:00,315.31,315.63,315.18,315.49,6400.0,315.31,315.63,315.18,315.49,6400.0
2017-10-02 12:50:00,315.32,315.62,315.09,315.19,4054.0,315.32,315.62,315.09,315.19,4054.0
2017-10-02 12:55:00,315.06,315.8,315.06,315.45,2248.0,315.06,315.8,315.06,315.45,2248.0
2017-10-02 13:00:00,315.74,315.82,315.65,315.82,2800.0,315.74,315.82,315.65,315.82,2800.0
2017-10-02 13:05:00,315.9,316.0,315.46,315.46,6964.0,315.9,316.0,315.46,315.46,6964.0
2017-10-02 13:10:00,315.39,315.39,314.89,314.93,3200.0,315.39,315.39,314.89,314.93,3200.0
2017-10-02 13:15:00,314.99,315.27,314.83,315.07,4030.0,314.99,315.27,314.83,315.07,4030.0
2017-10-02 13:20:00,315.16,315.16,314.63,314.63,3535.0,315.16,315.16,314.63,314.63,3535.0
2017-10-02 13:25:00,314.65,315.09,314.59,314.87,10261.0,314.65,315.09,314.59,314.87,10261.0
2017-10-02 13:30:00,314.69,315.21,314.68,314.91,9224.0,314.69,315.21,314.68,314.91,9224.0
2017-10-02 13:35:00,314.76,314.92,314.5,314.74,6732.0,314.76,314.92,314.5,314.74,6732.0
2017-10-02 13:40:00,314.98,315.01,314.22,314.23,7258.0,314.98,315.01,314.22,314.23,7258.0
2017-10-02 13:45:00,314.37,314.75,314.29,314.34,7415.0,314.37,314.75,314.29,314.34,7415.0
2017-10-02 13:50:00,314.34,314.43,313.76,314.42,8926.0,314.34,314.43,313.76,314.42,8926.0
2017-10-02 13:55:00,314.42,314.46,313.83,314.25,7482.0,314.42,314.46,313.83,314.25,7482.0
2017-10-02 14:00:00,314.15,314.21,313.69,314.02,5585.0,314.15,314.21,313.69,314.02,5585.0
2017-10-02 14:05:00,314.0,314.0,313.12,313.94,12415.0,314.0,314.0,313.12,313.94,12415.0
2017-10-02 14:10:00,313.95,314.07,313.58,314.04,7728.0,313.95,314.07,313.58,314.04,7728.0
2017-10-02 14:15:00,314.02,314.43,314.02,314.08,5900.0,314.02,314.43,314.02,314.08,5900.0
2017-10-02 14:20:00,314.18,314.51,313.98,313.99,5516.0,314.18,314.51,313.98,313.99,5516.0
2017-10-02 14:25:00,314.29,314.57,314.07,314.54,3350.0,314.29,314.57,314.07,314.54,3350.0
2017-10-02 14:30:00,314.61,314.97,314.39,314.55,8750.0,314.61,314.97,314.39,314.55,8750.0
2017-10-02 14:35:00,314.46,314.55,314.19,314.25,5100.0,314.46,314.55,314.19,314.25,5100.0
2017-10-02 14:40:00,314.18,314.54,314.07,314.49,6400.0,314.18,314.54,314.07,314.49,6400.0
2017-10-02 14:45:00,314.48,314.54,314.06,314.34,4792.0,314.48,314.54,314.06,314.34,4792.0
2017-10-02 14:50:00,314.42,314.69,314.41,314.69,4900.0,314.42,314.69,314.41,314.69,4900.0
2017-10-02 14:55:00,314.78,315.13,314.76,315.09,6865.0,314.78,315.13,314.76,315.09,6865.0
2017-10-02 15:00:00,315.15,315.47,314.67,315.12,12502.0,315.15,315.47,314.67,315.12,12502.0
2017-10-02 15:05:00,315.16,315.52,314.86,315.34,20145.0,315.16,315.52,314.86,315.34,20145.0
2017-10-02 15:10:00,315.23,315.61,315.05,315.05,7674.0,315.23,315.61,315.05,315.05,7674.0
2017-10-02 15:15:00,315.05,315.31,314.62,315.07,11326.0,315.05,315.31,314.62,315.07,11326.0
2017-10-02 15:20:00,315.07,315.64,315.07,315.63,7300.0,315.07,315.64,315.07,315.63,7300.0
2017-10-02 15:25:00,315.61,315.89,315.43,315.56,15556.0,315.61,315.89,315.43,315.56,15556.0
2017-10-02 15:30:00,315.61,315.77,315.38,315.38,12400.0,315.61,315.77,315.38,315.38,12400.0
2017-10-02 15:35:00,315.4,315.72,315.32,315.72,12300.0,315.4,315.72,315.32,315.72,12300.0
2017-10-02 15:40:00,315.62,315.8,315.33,315.35,15540.0,315.62,315.8,315.33,315.35,15540.0
2017-10-02 15:45:00,315.35,315.81,315.1,315.46,17654.0,315.35,315.81,315.1,315.46,17654.0
2017-10-02 15:50:00,315.54,316.17,315.48,315.86,34407.0,315.54,316.17,315.48,315.86,34407.0
2017-10-02 15:55:00,315.93,316.47,315.79,316.12,64441.0,315.93,316.47,315.79,316.12,64441.0
2017-10-03 09:30:00,317.11,317.11,315.97,316.54,15043.0,317.11,317.11,315.97,316.54,15043.0
2017-10-03 09:35:00,317.06,317.5,316.33,317.37,11867.0,317.06,317.5,316.33,317.37,11867.0
2017-10-03 09:40:00,317.41,317.49,316.14,316.4,14201.0,317.41,317.49,316.14,316.4,14201.0
2017-10-03 09:45:00,316.19,317.8,316.02,317.64,10567.0,316.19,317.8,316.02,317.64,10567.0
2017-10-03 09:50:00,317.64,317.7,317.01,317.01,12321.0,317.64,317.7,317.01,317.01,12321.0
2017-10-03 09:55:00,317.12,317.36,316.78,317.36,3902.0,317.12,317.36,316.78,317.36,3902.0
2017-10-03 10:00:00,317.4,317.8,317.35,317.73,5201.0,317.4,317.8,317.35,317.73,5201.0
2017-10-03 10:05:00,317.44,317.7,317.14,317.68,2100.0,317.44,317.7,317.14,317.68,2100.0
2017-10-03 10:10:00,317.46,317.55,316.2,316.5,12576.0,317.46,317.55,316.2,316.5,12576.0
2017-10-03 10:15:00,316.49,316.7,316.1,316.32,6778.0,316.49,316.7,316.1,316.32,6778.0
2017-10-03 10:20:00,316.24,316.24,315.83,315.98,3780.0,316.24,316.24,315.83,315.98,3780.0
2017-10-03 10:25:00,316.19,316.47,315.87,315.88,2600.0,316.19,316.47,315.87,315.88,2600.0
2017-10-03 10:30:00,315.9,316.32,315.71,316.0,6967.0,315.9,316.32,315.71,316.0,6967.0
2017-10-03 10:35:00,316.06,316.12,315.53,315.93,5459.0,316.06,316.12,315.53,315.93,5459.0
2017-10-03 10:40:00,315.82,315.96,315.18,315.35,11221.0,315.82,315.96,315.18,315.35,11221.0
2017-10-03 10:45:00,315.32,315.91,315.32,315.74,1300.0,315.32,315.91,315.32,315.74,1300.0
2017-10-03 10:50:00,315.81,315.81,314.0,314.17,11051.0,315.81,315.81,314.0,314.17,11051.0
2017-10-03 10:55:00,314.17,315.5,313.94,314.8,11558.0,314.17,315.5,313.94,314.8,11558.0
2017-10-03 11:00:00,314.92,315.16,314.34,314.79,12052.0,314.92,315.16,314.34,314.79,12052.0
2017-10-03 11:05:00,314.69,315.15,314.22,314.28,4017.0,314.69,315.15,314.22,314.28,4017.0
2017-10-03 11:10:00,313.99,314.61,313.91,314.01,7176.0,313.99,314.61,313.91,314.01,7176.0
2017-10-03 11:15:00,314.11,314.57,313.91,314.03,6926.0,314.11,314.57,313.91,314.03,6926.0
2017-10-03 11:20:00,314.16,315.5,314.16,315.49,6714.0,314.16,315.5,314.16,315.49,6714.0
2017-10-03 11:25:00,315.51,315.63,315.18,315.63,4960.0,315.51,315.63,315.18,315.63,4960.0
2017-10-03 11:30:00,315.61,315.61,315.24,315.38,3300.0,315.61,315.61,315.24,315.38,3300.0
2017-10-03 11:35:00,315.12,315.12,314.78,314.97,3800.0,315.12,315.12,314.78,314.97,3800.0
2017-10-03 11:40:00,314.96,316.09,314.96,315.75,22279.0,314.96,316.09,314.96,315.75,22279.0
2017-10-03 11:45:00,315.54,316.0,315.35,315.45,7463.0,315.54,316.0,315.35,315.45,7463.0
2017-10-03 11:50:00,315.48,315.93,314.89,315.11,10426.0,315.48,315.93,314.89,315.11,10426.0
2017-10-03 11:55:00,315.41,315.91,315.34,315.91,4673.0,315.41,315.91,315.34,315.91,4673.0
2017-10-03 12:00:00,316.1,316.14,315.45,315.85,11877.0,316.1,316.14,315.45,315.85,11877.0
2017-10-03 12:05:00,315.89,316.44,315.75,316.21,4889.0,315.89,316.44,315.75,316.21,4889.0
2017-10-03 12:10:00,316.2,316.29,315.87,316.29,4102.0,316.2,316.29,315.87,316.29,4102.0
2017-10-03 12:15:00,316.18,316.24,315.89,316.09,7191.0,316.18,316.24,315.89,316.09,7191.0
2017-10-03 12:20:00,316.06,316.26,316.06,316.08,6612.0,316.06,316.26,316.06,316.08,6612.0
2017-10-03 12:25:00,316.08,316.56,315.99,316.56,1500.0,316.08,316.56,315.99,316.56,1500.0
2017-10-03 12:30:00,316.44,316.51,316.34,316.37,2250.0,316.44,316.51,316.34,316.37,2250.0
2017-10-03 12:35:00,316.48,316.66,316.28,316.28,2150.0,316.48,316.66,316.28,316.28,2150.0
2017-10-03 12:40:00,316.27,316.29,315.98,316.08,4682.0,316.27,316.29,315.98,316.08,4682.0
2017-10-03 12:45:00,316.1,316.2,315.98,316.1,800.0,316.1,316.2,315.98,316.1,800.0
2017-10-03 12:50:00,316.03,316.03,315.6,315.66,9852.0,316.03,316.03,315.6,315.66,9852.0
2017-10-03 12:55:00,315.77,316.05,315.77,316.05,7822.0,315.77,316.05,315.77,316.05,7822.0
2017-10-03 13:00:00,315.97,316.25,315.88,316.25,7683.0,315.97,316.25,315.88,316.25,7683.0
2017-10-03 13:05:00,316.14,316.14,315.55,315.55,1899.0,316.14,316.14,315.55,315.55,1899.0
2017-10-03 13:10:00,315.7,315.81,315.53,315.53,2603.0,315.7,315.81,315.53,315.53,2603.0
2017-10-03 13:15:00,315.53,315.64,315.34,315.37,3911.0,315.53,315.64,315.34,315.37,3911.0
2017-10-03 13:20:00,315.58,315.58,315.11,315.32,1500.0,315.58,315.58,315.11,315.32,1500.0
2017-10-03 13:25:00,315.19,315.47,314.96,315.37,3918.0,315.19,315.47,314.96,315.37,3918.0
2017-10-03 13:30:00,315.2,315.27,315.03,315.13,1850.0,315.2,315.27,315.03,315.13,1850.0
2017-10-03 13:35:00,315.03,315.6,315.01,315.54,3200.0,315.03,315.6,315.01,315.54,3200.0
2017-10-03 13:40:00,315.52,315.78,315.23,315.59,3811.0,315.52,315.78,315.23,315.59,3811.0
2017-10-03 13:45:00,315.71,316.25,315.32,315.72,14464.0,315.71,316.25,315.32,315.72,14464.0
2017-10-03 13:50:00,315.9,316.13,315.72,315.99,1400.0,315.9,316.13,315.72,315.99,1400.0
2017-10-03 13:55:00,315.9,316.19,315.75,315.89,2740.0,315.9,316.19,315.75,315.89,2740.0
2017-10-03 14:00:00,315.9,316.16,315.73,315.89,3633.0,315.9,316.16,315.73,315.89,3633.0
2017-10-03 14:05:00,315.88,316.18,315.88,316.18,1200.0,315.88,316.18,315.88,316.18,1200.0
2017-10-03 14:10:00,316.1,316.1,315.8,315.91,2980.0,316.1,316.1,315.8,315.91,2980.0
2017-10-03 14:15:00,315.94,315.99,315.79,315.95,1000.0,315.94,315.99,315.79,315.95,1000.0
2017-10-03 14:20:00,315.91,316.41,315.91,316.3,2027.0,315.91,316.41,315.91,316.3,2027.0
2017-10-03 14:25:00,316.2,316.21,315.97,316.09,3500.0,316.2,316.21,315.97,316.09,3500.0
2017-10-03 14:30:00,316.08,316.38,316.08,316.22,2200.0,316.08,316.38,316.08,316.22,2200.0
2017-10-03 14:35:00,316.29,316.33,315.89,316.07,4130.0,316.29,316.33,315.89,316.07,4130.0
2017-10-03 14:40:00,316.13,316.29,316.02,316.02,4725.0,316.13,316.29,316.02,316.02,4725.0
2017-10-03 14:45:00,316.1,316.54,316.05,316.53,6430.0,316.1,316.54,316.05,316.53,6430.0
2017-10-03 14:50:00,316.59,316.92,316.43,316.84,7150.0,316.59,316.92,316.43,316.84,7150.0
2017-10-03 14:55:00,316.94,317.22,316.77,316.94,3278.0,316.94,317.22,316.77,316.94,3278.0
2017-10-03 15:00:00,316.99,317.01,316.59,316.78,1712.0,316.99,317.01,316.59,316.78,1712.0
2017-10-03 15:05:00,316.78,317.12,316.78,317.02,3408.0,316.78,317.12,316.78,317.02,3408.0
2017-10-03 15:10:00,317.1,317.13,316.95,316.95,2900.0,317.1,317.13,316.95,316.95,2900.0
2017-10-03 15:15:00,316.99,317.04,316.79,317.04,4704.0,316.99,317.04,316.79,317.04,4704.0
2017-10-03 15:20:00,317.04,317.29,316.98,317.0,5709.0,317.04,317.29,316.98,317.0,5709.0
2017-10-03 15:25:00,317.03,317.19,317.03,317.13,2770.0,317.03,317.19,317.03,317.13,2770.0
2017-10-03 15:30:00,317.08,317.55,316.99,317.55,7057.0,317.08,317.55,316.99,317.55,7057.0
2017-10-03 15:35:00,317.62,317.62,317.25,317.4,6849.0,317.62,317.62,317.25,317.4,6849.0
2017-10-03 15:40:00,317.4,317.49,317.18,317.33,7175.0,317.4,317.49,317.18,317.33,7175.0
2017-10-03 15:45:00,317.33,317.34,317.19,317.3,7143.0,317.33,317.34,317.19,317.3,7143.0
2017-10-03 15:50:00,317.25,317.4,317.11,317.22,13490.0,317.25,317.4,317.11,317.22,13490.0
2017-10-03 15:55:00,317.16,317.62,317.05,317.47,21507.0,317.16,317.62,317.05,317.47,21507.0
2017-10-04 09:30:00,313.83,315.03,306.0,311.55,123579.0,313.83,315.03,306.0,311.55,123579.0
2017-10-04 09:35:00,310.87,312.5,310.7,312.45,13784.0,310.87,312.5,310.7,312.45,13784.0
2017-10-04 09:40:00,312.49,314.47,312.4,313.93,22927.0,312.49,314.47,312.4,313.93,22927.0
2017-10-04 09:45:00,313.81,313.81,311.2,311.81,17586.0,313.81,313.81,311.2,311.81,17586.0
2017-10-04 09:50:00,312.14,312.42,310.55,310.85,17187.0,312.14,312.42,310.55,310.85,17187.0
2017-10-04 09:55:00,310.85,311.32,310.68,311.25,16209.0,310.85,311.32,310.68,311.25,16209.0
2017-10-04 10:00:00,311.25,311.65,310.18,310.31,19191.0,311.25,311.65,310.18,310.31,19191.0
2017-10-04 10:05:00,310.28,312.34,310.28,312.19,17922.0,310.28,312.34,310.28,312.19,17922.0
2017-10-04 10:10:00,312.06,312.31,311.49,311.94,12198.0,312.06,312.31,311.49,311.94,12198.0
2017-10-04 10:15:00,312.31,313.27,312.19,313.26,8775.0,312.31,313.27,312.19,313.26,8775.0
2017-10-04 10:20:00,313.13,313.53,312.73,313.12,8219.0,313.13,313.53,312.73,313.12,8219.0
2017-10-04 10:25:00,313.03,313.66,312.72,313.48,13822.0,313.03,313.66,312.72,313.48,13822.0
2017-10-04 10:30:00,313.66,314.15,313.38,314.1,5222.0,313.66,314.15,313.38,314.1,5222.0
2017-10-04 10:35:00,314.06,314.29,313.1,313.58,8076.0,314.06,314.29,313.1,313.58,8076.0
2017-10-04 10:40:00,313.65,314.22,313.2,314.22,14075.0,313.65,314.22,313.2,314.22,14075.0
2017-10-04 10:45:00,314.11,314.49,313.95,314.12,7495.0,314.11,314.49,313.95,314.12,7495.0
2017-10-04 10:50:00,314.11,314.41,313.94,313.99,9195.0,314.11,314.41,313.94,313.99,9195.0
2017-10-04 10:55:00,314.01,314.75,314.01,314.65,4024.0,314.01,314.75,314.01,314.65,4024.0
2017-10-04 11:00:00,314.59,314.94,314.52,314.67,10103.0,314.59,314.94,314.52,314.67,10103.0
2017-10-04 11:05:00,314.79,314.79,314.37,314.45,3414.0,314.79,314.79,314.37,314.45,3414.0
2017-10-04 11:10:00,314.45,314.66,313.6,313.6,10139.0,314.45,314.66,313.6,313.6,10139.0
2017-10-04 11:15:00,313.46,313.98,313.46,313.55,3607.0,313.46,313.98,313.46,313.55,3607.0
2017-10-04 11:20:00,313.54,314.53,313.2,314.49,10914.0,313.54,314.53,313.2,314.49,10914.0
2017-10-04 11:25:00,314.34,314.64,314.33,314.5,2591.0,314.34,314.64,314.33,314.5,2591.0
2017-10-04 11:30:00,314.59,314.76,314.49,314.53,1500.0,314.59,314.76,314.49,314.53,1500.0
2017-10-04 11:35:00,314.49,314.88,314.12,314.87,9391.0,314.49,314.88,314.12,314.87,9391.0
2017-10-04 11:40:00,314.65,315.32,314.64,315.21,3576.0,314.65,315.32,314.64,315.21,3576.0
2017-10-04 11:45:00,315.24,315.24,314.91,315.14,1400.0,315.24,315.24,314.91,315.14,1400.0
2017-10-04 11:50:00,314.97,315.02,314.33,314.84,5633.0,314.97,315.02,314.33,314.84,5633.0
2017-10-04 11:55:00,314.85,314.89,314.74,314.78,1900.0,314.85,314.89,314.74,314.78,1900.0
2017-10-04 12:00:00,314.78,315.0,314.77,314.88,916.0,314.78,315.0,314.77,314.88,916.0
2017-10-04 12:05:00,315.0,315.0,314.07,314.07,4075.0,315.0,315.0,314.07,314.07,4075.0
2017-10-04 12:10:00,314.19,314.4,314.16,314.21,1030.0,314.19,314.4,314.16,314.21,1030.0
2017-10-04 12:15:00,314.42,314.89,314.29,314.73,2000.0,314.42,314.89,314.29,314.73,2000.0
2017-10-04 12:20:00,314.73,314.95,314.7,314.7,900.0,314.73,314.95,314.7,314.7,900.0
2017-10-04 12:25:00,314.7,314.82,314.52,314.53,1400.0,314.7,314.82,314.52,314.53,1400.0
2017-10-04 12:30:00,314.52,314.64,314.23,314.6,2700.0,314.52,314.64,314.23,314.6,2700.0
2017-10-04 12:35:00,314.61,314.82,314.27,314.27,4492.0,314.61,314.82,314.27,314.27,4492.0
2017-10-04 12:40:00,314.29,314.82,314.29,314.8,1500.0,314.29,314.82,314.29,314.8,1500.0
2017-10-04 12:45:00,314.93,315.29,314.57,314.98,3856.0,314.93,315.29,314.57,314.98,3856.0
2017-10-04 12:50:00,315.02,315.06,314.62,314.9,4142.0,315.02,315.06,314.62,314.9,4142.0
2017-10-04 12:55:00,314.89,315.82,314.83,315.82,4962.0,314.89,315.82,314.83,315.82,4962.0
2017-10-04 13:00:00,315.92,316.0,315.63,315.94,4891.0,315.92,316.0,315.63,315.94,4891.0
2017-10-04 13:05:00,316.14,316.24,315.86,316.12,3700.0,316.14,316.24,315.86,316.12,3700.0
2017-10-04 13:10:00,316.04,316.5,316.03,316.41,3608.0,316.04,316.5,316.03,316.41,3608.0
2017-10-04 13:15:00,316.38,316.39,315.9,315.93,2500.0,316.38,316.39,315.9,315.93,2500.0
2017-10-04 13:20:00,316.07,316.38,315.91,316.34,5373.0,316.07,316.38,315.91,316.34,5373.0
2017-10-04 13:25:00,316.06,316.32,315.91,316.29,1900.0,316.06,316.32,315.91,316.29,1900.0
2017-10-04 13:30:00,316.3,316.3,315.82,315.82,2500.0,316.3,316.3,315.82,315.82,2500.0
2017-10-04 13:35:00,315.88,315.97,315.2,315.66,5168.0,315.88,315.97,315.2,315.66,5168.0
2017-10-04 13:40:00,315.59,315.91,315.49,315.85,4900.0,315.59,315.91,315.49,315.85,4900.0
2017-10-04 13:45:00,315.74,316.17,315.73,316.16,5917.0,315.74,316.17,315.73,316.16,5917.0
2017-10-04 13:50:00,315.97,316.15,315.37,316.15,11843.0,315.97,316.15,315.37,316.15,11843.0
2017-10-04 13:55:00,316.14,316.14,315.4,316.03,7150.0,316.14,316.14,315.4,316.03,7150.0
2017-10-04 14:00:00,316.05,316.39,315.86,316.39,4999.0,316.05,316.39,315.86,316.39,4999.0
2017-10-04 14:05:00,316.29,316.41,316.2,316.32,1600.0,316.29,316.41,316.2,316.32,1600.0
2017-10-04 14:10:00,316.32,316.37,316.01,316.09,5864.0,316.32,316.37,316.01,316.09,5864.0
2017-10-04 14:15:00,316.07,316.25,315.83,316.13,2696.0,316.07,316.25,315.83,316.13,2696.0
2017-10-04 14:20:00,316.05,316.18,316.05,316.1,1280.0,316.05,316.18,316.05,316.1,1280.0
2017-10-04 14:25:00,316.09,316.12,315.96,316.08,4202.0,316.09,316.12,315.96,316.08,4202.0
2017-10-04 14:30:00,316.18,316.55,316.17,316.54,4300.0,316.18,316.55,316.17,316.54,4300.0
2017-10-04 14:35:00,316.54,316.54,315.93,315.96,20629.0,316.54,316.54,315.93,315.96,20629.0
2017-10-04 14:40:00,315.97,315.98,315.52,315.52,2600.0,315.97,315.98,315.52,315.52,2600.0
2017-10-04 14:45:00,315.49,315.64,315.27,315.32,4456.0,315.49,315.64,315.27,315.32,4456.0
2017-10-04 14:50:00,315.32,315.49,315.29,315.3,2500.0,315.32,315.49,315.29,315.3,2500.0
2017-10-04 14:55:00,315.3,315.45,315.01,315.08,5127.0,315.3,315.45,315.01,315.08,5127.0
2017-10-04 15:00:00,315.0,315.15,314.93,315.03,3311.0,315.0,315.15,314.93,315.03,3311.0
2017-10-04 15:05:00,315.15,315.25,314.88,315.19,4376.0,315.15,315.25,314.88,315.19,4376.0
2017-10-04 15:10:00,315.2,315.42,315.12,315.16,5300.0,315.2,315.42,315.12,315.16,5300.0
2017-10-04 15:15:00,315.13,315.17,315.0,315.11,8913.0,315.13,315.17,315.0,315.11,8913.0
2017-10-04 15:20:00,315.08,315.08,314.88,314.99,4700.0,315.08,315.08,314.88,314.99,4700.0
2017-10-04 15:25:00,314.99,315.16,314.82,314.97,6975.0,314.99,315.16,314.82,314.97,6975.0
2017-10-04 15:30:00,314.98,315.15,314.97,315.15,5693.0,314.98,315.15,314.97,315.15,5693.0
2017-10-04 15:35:00,315.07,315.15,314.75,314.75,15491.0,315.07,315.15,314.75,314.75,15491.0
2017-10-04 15:40:00,314.81,314.81,314.36,314.51,7302.0,314.81,314.81,314.36,314.51,7302.0
2017-10-04 15:45:00,314.43,314.54,314.31,314.31,14404.0,314.43,314.54,314.31,314.31,14404.0
2017-10-04 15:50:00,314.34,314.63,314.34,314.56,22396.0,314.34,314.63,314.34,314.56,22396.0
2017-10-04 15:55:00,314.52,315.0,314.46,314.91,32706.0,314.52,315.0,314.46,314.91,32706.0
2017-10-05 09:30:00,320.1,324.8,320.1,323.51,167337.0,320.1,324.8,320.1,323.51,167337.0
2017-10-05 09:35:00,324.24,327.58,323.51,326.36,91179.0,324.24,327.58,323.51,326.36,91179.0
2017-10-05 09:40:00,326.77,330.98,325.69,329.21,126052.0,326.77,330.98,325.69,329.21,126052.0
2017-10-05 09:45:00,329.2,329.32,324.54,325.14,88541.0,329.2,329.32,324.54,325.14,88541.0
2017-10-05 09:50:00,325.41,327.28,325.21,325.61,25072.0,325.41,327.28,325.21,325.61,25072.0
2017-10-05 09:55:00,325.76,326.78,325.1,325.99,30071.0,325.76,326.78,325.1,325.99,30071.0
2017-10-05 10:00:00,325.82,326.59,325.28,325.3,14684.0,325.82,326.59,325.28,325.3,14684.0
2017-10-05 10:05:00,325.52,327.72,325.32,326.58,17295.0,325.52,327.72,325.32,326.58,17295.0
2017-10-05 10:10:00,326.81,327.41,326.12,326.14,14240.0,326.81,327.41,326.12,326.14,14240.0
2017-10-05 10:15:00,326.03,327.44,325.6,326.41,11806.0,326.03,327.44,325.6,326.41,11806.0
2017-10-05 10:20:00,326.72,326.72,325.3,325.5,13513.0,326.72,326.72,325.3,325.5,13513.0
2017-10-05 10:25:00,325.4,325.83,324.7,325.62,20791.0,325.4,325.83,324.7,325.62,20791.0
2017-10-05 10:30:00,325.42,326.79,325.42,326.19,9637.0,325.42,326.79,325.42,326.19,9637.0
2017-10-05 10:35:00,326.24,326.74,326.01,326.65,10819.0,326.24,326.74,326.01,326.65,10819.0
2017-10-05 10:40:00,326.5,327.27,326.19,326.97,12480.0,326.5,327.27,326.19,326.97,12480.0
2017-10-05 10:45:00,327.11,327.72,326.66,326.66,10349.0,327.11,327.72,326.66,326.66,10349.0
2017-10-05 10:50:00,326.49,326.79,326.34,326.49,9637.0,326.49,326.79,326.34,326.49,9637.0
2017-10-05 10:55:00,326.59,327.18,326.33,326.97,16704.0,326.59,327.18,326.33,326.97,16704.0
2017-10-05 11:00:00,327.02,328.12,327.02,327.63,21288.0,327.02,328.12,327.02,327.63,21288.0
2017-10-05 11:05:00,327.65,327.76,326.52,326.97,20825.0,327.65,327.76,326.52,326.97,20825.0
2017-10-05 11:10:00,326.99,327.94,326.82,327.94,10400.0,326.99,327.94,326.82,327.94,10400.0
2017-10-05 11:15:00,327.96,328.36,327.61,328.17,22190.0,327.96,328.36,327.61,328.17,22190.0
2017-10-05 11:20:00,328.32,329.2,328.29,329.2,12366.0,328.32,329.2,328.29,329.2,12366.0
2017-10-05 11:25:00,329.2,329.28,328.67,329.03,21621.0,329.2,329.28,328.67,329.03,21621.0
2017-10-05 11:30:00,329.05,329.51,328.73,329.06,14624.0,329.05,329.51,328.73,329.06,14624.0
2017-10-05 11:35:00,329.08,329.08,328.36,328.36,18367.0,329.08,329.08,328.36,328.36,18367.0
2017-10-05 11:40:00,328.38,328.73,328.18,328.41,9880.0,328.38,328.73,328.18,328.41,9880.0
2017-10-05 11:45:00,328.26,328.4,328.02,328.36,8135.0,328.26,328.4,328.02,328.36,8135.0
2017-10-05 11:50:00,328.34,328.34,327.46,327.5,11004.0,328.34,328.34,327.46,327.5,11004.0
2017-10-05 11:55:00,327.47,327.59,327.04,327.23,16910.0,327.47,327.59,327.04,327.23,16910.0
2017-10-05 12:00:00,327.25,327.49,326.96,327.3,11490.0,327.25,327.49,326.96,327.3,11490.0
2017-10-05 12:05:00,327.29,327.47,327.12,327.31,5791.0,327.29,327.47,327.12,327.31,5791.0
2017-10-05 12:10:00,327.31,327.39,327.15,327.29,7577.0,327.31,327.39,327.15,327.29,7577.0
2017-10-05 12:15:00,327.29,327.36,326.51,326.68,24360.0,327.29,327.36,326.51,326.68,24360.0
2017-10-05 12:20:00,326.76,327.24,326.66,326.75,5800.0,326.76,327.24,326.66,326.75,5800.0
2017-10-05 12:25:00,326.76,326.76,325.8,325.81,19447.0,326.76,326.76,325.8,325.81,19447.0
2017-10-05 12:30:00,326.04,326.06,325.13,325.27,17817.0,326.04,326.06,325.13,325.27,17817.0
2017-10-05 12:35:00,325.27,325.51,325.02,325.21,13419.0,325.27,325.51,325.02,325.21,13419.0
2017-10-05 12:40:00,325.27,325.29,324.5,324.63,7579.0,325.27,325.29,324.5,324.63,7579.0
2017-10-05 12:45:00,324.87,324.87,324.17,324.55,12069.0,324.87,324.87,324.17,324.55,12069.0
2017-10-05 12:50:00,324.61,324.93,324.39,324.62,8236.0,324.61,324.93,324.39,324.62,8236.0
2017-10-05 12:55:00,324.78,325.3,324.6,325.08,15668.0,324.78,325.3,324.6,325.08,15668.0
2017-10-05 13:00:00,325.03,325.5,325.03,325.43,10573.0,325.03,325.5,325.03,325.43,10573.0
2017-10-05 13:05:00,325.58,325.59,325.29,325.46,4913.0,325.58,325.59,325.29,325.46,4913.0
2017-10-05 13:10:00,325.36,325.36,324.91,325.17,7297.0,325.36,325.36,324.91,325.17,7297.0
2017-10-05 13:15:00,325.12,325.63,325.09,325.4,5371.0,325.12,325.63,325.09,325.4,5371.0
2017-10-05 13:20:00,325.42,325.7,325.36,325.7,4350.0,325.42,325.7,325.36,325.7,4350.0
2017-10-05 13:25:00,325.73,325.95,325.5,325.95,6670.0,325.73,325.95,325.5,325.95,6670.0
2017-10-05 13:30:00,325.95,326.53,325.95,326.15,9978.0,325.95,326.53,325.95,326.15,9978.0
2017-10-05 13:35:00,326.15,326.31,326.08,326.3,7944.0,326.15,326.31,326.08,326.3,7944.0
2017-10-05 13:40:00,326.34,326.34,325.81,325.84,4944.0,326.34,326.34,325.81,325.84,4944.0
2017-10-05 13:45:00,325.71,326.16,325.71,325.97,6934.0,325.71,326.16,325.71,325.97,6934.0
2017-10-05 13:50:00,325.99,326.11,325.87,325.94,3477.0,325.99,326.11,325.87,325.94,3477.0
2017-10-05 13:55:00,325.88,326.11,325.71,325.87,3989.0,325.88,326.11,325.71,325.87,3989.0
2017-10-05 14:00:00,325.98,325.98,325.54,325.68,4409.0,325.98,325.98,325.54,325.68,4409.0
2017-10-05 14:05:00,325.73,326.09,325.73,325.91,14395.0,325.73,326.09,325.73,325.91,14395.0
2017-10-05 14:10:00,325.91,326.08,325.91,326.08,5343.0,325.91,326.08,325.91,326.08,5343.0
2017-10-05 14:15:00,326.01,326.03,325.85,325.94,5715.0,326.01,326.03,325.85,325.94,5715.0
2017-10-05 14:20:00,325.96,326.22,325.96,326.1,5852.0,325.96,326.22,325.96,326.1,5852.0
2017-10-05 14:25:00,326.09,326.43,326.0,326.04,8352.0,326.09,326.43,326.0,326.04,8352.0
2017-10-05 14:30:00,326.0,326.25,325.96,326.2,4571.0,326.0,326.25,325.96,326.2,4571.0
2017-10-05 14:35:00,326.03,326.16,325.98,326.07,5147.0,326.03,326.16,325.98,326.07,5147.0
2017-10-05 14:40:00,326.1,326.52,326.1,326.5,5064.0,326.1,326.52,326.1,326.5,5064.0
2017-10-05 14:45:00,326.5,326.58,326.08,326.2,12189.0,326.5,326.58,326.08,326.2,12189.0
2017-10-05 14:50:00,326.25,326.38,325.78,325.84,5150.0,326.25,326.38,325.78,325.84,5150.0
2017-10-05 14:55:00,325.84,326.47,325.72,326.24,6732.0,325.84,326.47,325.72,326.24,6732.0
2017-10-05 15:00:00,326.35,326.39,325.86,326.14,13172.0,326.35,326.39,325.86,326.14,13172.0
2017-10-05 15:05:00,326.14,326.35,326.14,326.32,8117.0,326.14,326.35,326.14,326.32,8117.0
2017-10-05 15:10:00,326.32,326.32,326.02,326.09,9692.0,326.32,326.32,326.02,326.09,9692.0
2017-10-05 15:15:00,326.12,326.37,326.02,326.37,11100.0,326.12,326.37,326.02,326.37,11100.0
2017-10-05 15:20:00,326.45,326.77,326.38,326.68,10273.0,326.45,326.77,326.38,326.68,10273.0
2017-10-05 15:25:00,326.51,326.76,326.23,326.23,14547.0,326.51,326.76,326.23,326.23,14547.0
2017-10-05 15:30:00,326.23,326.93,326.23,326.93,7804.0,326.23,326.93,326.23,326.93,7804.0
2017-10-05 15:35:00,326.79,327.5,326.76,327.18,23150.0,326.79,327.5,326.76,327.18,23150.0
2017-10-05 15:40:00,327.21,327.42,326.65,327.35,16987.0,327.21,327.42,326.65,327.35,16987.0
2017-10-05 15:45:00,327.27,327.34,326.93,327.05,20511.0,327.27,327.34,326.93,327.05,20511.0
2017-10-05 15:50:00,326.99,327.07,326.31,327.0,45416.0,326.99,327.07,326.31,327.0,45416.0
2017-10-05 15:55:00,327.04,327.08,326.53,326.78,75207.0,327.04,327.08,326.53,326.78,75207.0
2017-10-06 09:30:00,325.21,325.98,325.16,325.28,17267.0,325.21,325.98,325.16,325.28,17267.0
2017-10-06 09:35:00,325.2,325.39,324.6,325.13,14201.0,325.2,325.39,324.6,325.13,14201.0
2017-10-06 09:40:00,324.91,326.5,324.91,325.94,15455.0,324.91,326.5,324.91,325.94,15455.0
2017-10-06 09:45:00,325.75,326.55,325.73,326.08,10955.0,325.75,326.55,325.73,326.08,10955.0
2017-10-06 09:50:00,326.02,326.57,325.51,326.55,12970.0,326.02,326.57,325.51,326.55,12970.0
2017-10-06 09:55:00,326.54,327.62,326.34,327.56,11831.0,326.54,327.62,326.34,327.56,11831.0
2017-10-06 10:00:00,327.6,328.0,327.08,327.41,17029.0,327.6,328.0,327.08,327.41,17029.0
2017-10-06 10:05:00,327.18,327.46,326.26,326.37,6960.0,327.18,327.46,326.26,326.37,6960.0
2017-10-06 10:10:00,326.49,327.17,326.04,326.38,12921.0,326.49,327.17,326.04,326.38,12921.0
2017-10-06 10:15:00,326.34,326.52,326.06,326.26,8250.0,326.34,326.52,326.06,326.26,8250.0
2017-10-06 10:20:00,326.28,326.53,326.1,326.53,6750.0,326.28,326.53,326.1,326.53,6750.0
2017-10-06 10:25:00,326.53,326.53,325.96,326.41,17157.0,326.53,326.53,325.96,326.41,17157.0
2017-10-06 10:30:00,326.41,326.6,325.79,325.81,10470.0,326.41,326.6,325.79,325.81,10470.0
2017-10-06 10:35:00,325.84,325.89,325.48,325.83,21453.0,325.84,325.89,325.48,325.83,21453.0
2017-10-06 10:40:00,325.65,326.31,325.57,326.16,17600.0,325.65,326.31,325.57,326.16,17600.0
2017-10-06 10:45:00,326.16,326.94,326.12,326.82,8152.0,326.16,326.94,326.12,326.82,8152.0
2017-10-06 10:50:00,326.82,327.59,326.47,326.47,5500.0,326.82,327.59,326.47,326.47,5500.0
2017-10-06 10:55:00,326.46,326.88,326.22,326.55,9701.0,326.46,326.88,326.22,326.55,9701.0
2017-10-06 11:00:00,326.47,326.97,326.46,326.93,5595.0,326.47,326.97,326.46,326.93,5595.0
2017-10-06 11:05:00,326.89,326.89,326.51,326.54,4394.0,326.89,326.89,326.51,326.54,4394.0
2017-10-06 11:10:00,326.61,326.63,326.31,326.31,1400.0,326.61,326.63,326.31,326.31,1400.0
2017-10-06 11:15:00,326.36,326.87,326.36,326.75,2800.0,326.36,326.87,326.36,326.75,2800.0
2017-10-06 11:20:00,326.85,327.11,326.58,326.9,6050.0,326.85,327.11,326.58,326.9,6050.0
2017-10-06 11:25:00,327.1,327.62,326.71,327.1,6813.0,327.1,327.62,326.71,327.1,6813.0
2017-10-06 11:30:00,326.71,327.07,326.7,326.8,3000.0,326.71,327.07,326.7,326.8,3000.0
2017-10-06 11:35:00,326.67,326.7,326.33,326.4,8753.0,326.67,326.7,326.33,326.4,8753.0
2017-10-06 11:40:00,326.32,326.32,325.81,326.02,1900.0,326.32,326.32,325.81,326.02,1900.0
2017-10-06 11:45:00,326.18,326.26,325.96,325.96,1580.0,326.18,326.26,325.96,325.96,1580.0
2017-10-06 11:50:00,326.01,326.11,325.93,326.02,1300.0,326.01,326.11,325.93,326.02,1300.0
2017-10-06 11:55:00,325.84,326.07,325.79,325.95,3202.0,325.84,326.07,325.79,325.95,3202.0
2017-10-06 12:00:00,325.96,325.96,325.03,325.31,9043.0,325.96,325.96,325.03,325.31,9043.0
2017-10-06 12:05:00,325.05,325.41,325.05,325.4,2600.0,325.05,325.41,325.05,325.4,2600.0
2017-10-06 12:10:00,325.41,325.42,325.03,325.15,2700.0,325.41,325.42,325.03,325.15,2700.0
2017-10-06 12:15:00,325.18,325.42,325.1,325.22,3714.0,325.18,325.42,325.1,325.22,3714.0
2017-10-06 12:20:00,325.2,325.34,325.11,325.11,4937.0,325.2,325.34,325.11,325.11,4937.0
2017-10-06 12:25:00,325.17,325.48,325.16,325.33,5944.0,325.17,325.48,325.16,325.33,5944.0
2017-10-06 12:30:00,325.35,325.5,325.34,325.48,1600.0,325.35,325.5,325.34,325.48,1600.0
2017-10-06 12:35:00,325.45,325.45,325.15,325.34,5543.0,325.45,325.45,325.15,325.34,5543.0
2017-10-06 12:40:00,325.22,325.38,325.16,325.3,5750.0,325.22,325.38,325.16,325.3,5750.0
2017-10-06 12:45:00,325.31,325.62,325.17,325.45,5333.0,325.31,325.62,325.17,325.45,5333.0
2017-10-06 12:50:00,325.53,325.92,325.5,325.65,12544.0,325.53,325.92,325.5,325.65,12544.0
2017-10-06 12:55:00,325.49,325.65,325.39,325.54,2898.0,325.49,325.65,325.39,325.54,2898.0
2017-10-06 13:00:00,325.51,325.51,325.12,325.29,5350.0,325.51,325.51,325.12,325.29,5350.0
2017-10-06 13:05:00,325.28,325.33,325.09,325.31,3090.0,325.28,325.33,325.09,325.31,3090.0
2017-10-06 13:10:00,325.23,325.33,325.21,325.32,2850.0,325.23,325.33,325.21,325.32,2850.0
2017-10-06 13:15:00,325.28,325.63,325.27,325.61,9724.0,325.28,325.63,325.27,325.61,9724.0
2017-10-06 13:20:00,325.62,325.94,325.61,325.94,6850.0,325.62,325.94,325.61,325.94,6850.0
2017-10-06 13:25:00,325.99,326.09,325.86,325.91,3100.0,325.99,326.09,325.86,325.91,3100.0
2017-10-06 13:30:00,325.79,326.04,325.79,325.89,5075.0,325.79,326.04,325.79,325.89,5075.0
2017-10-06 13:35:00,325.92,326.04,325.8,325.92,6889.0,325.92,326.04,325.8,325.92,6889.0
2017-10-06 13:40:00,325.95,326.32,325.95,326.2,4786.0,325.95,326.32,325.95,326.2,4786.0
2017-10-06 13:45:00,326.31,326.73,326.18,326.65,11406.0,326.31,326.73,326.18,326.65,11406.0
2017-10-06 13:50:00,326.42,326.86,326.37,326.86,4688.0,326.42,326.86,326.37,326.86,4688.0
2017-10-06 13:55:00,326.86,327.45,326.86,327.28,6154.0,326.86,327.45,326.86,327.28,6154.0
2017-10-06 14:00:00,327.36,327.45,327.07,327.07,9006.0,327.36,327.45,327.07,327.07,9006.0
2017-10-06 14:05:00,327.24,327.75,327.24,327.62,6804.0,327.24,327.75,327.24,327.62,6804.0
2017-10-06 14:10:00,327.56,327.59,327.11,327.56,7684.0,327.56,327.59,327.11,327.56,7684.0
2017-10-06 14:15:00,327.59,327.88,327.47,327.76,5591.0,327.59,327.88,327.47,327.76,5591.0
2017-10-06 14:20:00,327.73,327.88,327.66,327.7,7459.0,327.73,327.88,327.66,327.7,7459.0
2017-10-06 14:25:00,327.69,327.9,327.69,327.87,4400.0,327.69,327.9,327.69,327.87,4400.0
2017-10-06 14:30:00,327.86,328.0,327.67,327.96,8057.0,327.86,328.0,327.67,327.96,8057.0
2017-10-06 14:35:00,327.99,327.99,327.52,327.52,4250.0,327.99,327.99,327.52,327.52,4250.0
2017-10-06 14:40:00,327.47,327.69,327.47,327.64,4860.0,327.47,327.69,327.47,327.64,4860.0
2017-10-06 14:45:00,327.55,328.15,327.54,328.05,8080.0,327.55,328.15,327.54,328.05,8080.0
2017-10-06 14:50:00,328.05,328.21,328.0,328.17,6403.0,328.05,328.21,328.0,328.17,6403.0
2017-10-06 14:55:00,328.22,328.5,328.08,328.15,11914.0,328.22,328.5,328.08,328.15,11914.0
2017-10-06 15:00:00,328.11,328.17,327.67,327.81,11148.0,328.11,328.17,327.67,327.81,11148.0
2017-10-06 15:05:00,327.68,328.14,327.58,327.7,11232.0,327.68,328.14,327.58,327.7,11232.0
2017-10-06 15:10:00,327.62,327.63,327.37,327.46,5976.0,327.62,327.63,327.37,327.46,5976.0
2017-10-06 15:15:00,327.52,327.73,327.51,327.69,8835.0,327.52,327.73,327.51,327.69,8835.0
2017-10-06 15:20:00,327.63,327.82,327.59,327.66,4768.0,327.63,327.82,327.59,327.66,4768.0
2017-10-06 15:25:00,327.73,327.73,327.3,327.37,12305.0,327.73,327.73,327.3,327.37,12305.0
2017-10-06 15:30:00,327.35,327.49,327.3,327.32,12740.0,327.35,327.49,327.3,327.32,12740.0
2017-10-06 15:35:00,327.31,327.44,327.27,327.4,8362.0,327.31,327.44,327.27,327.4,8362.0
2017-10-06 15:40:00,327.34,327.4,327.08,327.4,14998.0,327.34,327.4,327.08,327.4,14998.0
2017-10-06 15:45:00,327.43,327.96,327.34,327.34,26648.0,327.43,327.96,327.34,327.34,26648.0
2017-10-06 15:50:00,327.4,327.85,327.36,327.85,23389.0,327.4,327.85,327.36,327.85,23389.0
2017-10-06 15:55:00,327.83,327.91,327.36,327.46,36412.0,327.83,327.91,327.36,327.46,36412.0
2017-10-09 09:30:00,327.46,329.0,327.2,327.47,27944.0,327.46,329.0,327.2,327.47,27944.0
2017-10-09 09:35:00,327.23,328.46,326.32,328.25,18036.0,327.23,328.46,326.32,328.25,18036.0
2017-10-09 09:40:00,328.37,332.24,328.24,331.13,51433.0,328.37,332.24,328.24,331.13,51433.0
2017-10-09 09:45:00,331.33,331.33,329.39,329.92,12460.0,331.33,331.33,329.39,329.92,12460.0
2017-10-09 09:50:00,329.91,330.16,328.68,329.4,10200.0,329.91,330.16,328.68,329.4,10200.0
2017-10-09 09:55:00,329.87,330.79,328.8,329.25,5977.0,329.87,330.79,328.8,329.25,5977.0
2017-10-09 10:00:00,328.76,329.58,328.07,328.12,7552.0,328.76,329.58,328.07,328.12,7552.0
2017-10-09 10:05:00,327.81,328.5,327.78,328.5,3840.0,327.81,328.5,327.78,328.5,3840.0
2017-10-09 10:10:00,328.62,328.62,327.28,327.93,6405.0,328.62,328.62,327.28,327.93,6405.0
2017-10-09 10:15:00,327.69,328.88,327.69,328.88,5869.0,327.69,328.88,327.69,328.88,5869.0
2017-10-09 10:20:00,328.83,329.1,328.2,328.6,8373.0,328.83,329.1,328.2,328.6,8373.0
2017-10-09 10:25:00,328.59,329.52,328.57,328.91,7836.0,328.59,329.52,328.57,328.91,7836.0
2017-10-09 10:30:00,329.0,329.18,328.35,328.35,7262.0,329.0,329.18,328.35,328.35,7262.0
2017-10-09 10:35:00,328.45,329.02,328.45,328.98,1600.0,328.45,329.02,328.45,328.98,1600.0
2017-10-09 10:40:00,328.88,329.36,328.62,329.36,6536.0,328.88,329.36,328.62,329.36,6536.0
2017-10-09 10:45:00,329.17,329.56,328.62,328.93,7100.0,329.17,329.56,328.62,328.93,7100.0
2017-10-09 10:50:00,329.21,329.49,328.69,329.15,6783.0,329.21,329.49,328.69,329.15,6783.0
2017-10-09 10:55:00,329.36,329.91,329.23,329.82,5385.0,329.36,329.91,329.23,329.82,5385.0
2017-10-09 11:00:00,329.88,330.5,329.5,329.84,18827.0,329.88,330.5,329.5,329.84,18827.0
2017-10-09 11:05:00,329.67,329.96,328.68,329.58,7700.0,329.67,329.96,328.68,329.58,7700.0
2017-10-09 11:10:00,329.61,330.0,329.5,329.99,2950.0,329.61,330.0,329.5,329.99,2950.0
2017-10-09 11:15:00,329.82,330.5,329.71,330.44,4051.0,329.82,330.5,329.71,330.44,4051.0
2017-10-09 11:20:00,330.37,331.0,330.37,330.79,5641.0,330.37,331.0,330.37,330.79,5641.0
2017-10-09 11:25:00,330.64,330.99,330.18,330.99,7150.0,330.64,330.99,330.18,330.99,7150.0
2017-10-09 11:30:00,330.9,330.9,330.16,330.27,2676.0,330.9,330.9,330.16,330.27,2676.0
2017-10-09 11:35:00,330.23,330.29,329.66,329.85,5789.0,330.23,330.29,329.66,329.85,5789.0
2017-10-09 11:40:00,329.93,330.08,329.78,329.81,1204.0,329.93,330.08,329.78,329.81,1204.0
2017-10-09 11:45:00,329.91,330.25,329.85,330.25,2005.0,329.91,330.25,329.85,330.25,2005.0
2017-10-09 11:50:00,330.11,330.19,329.5,329.84,13136.0,330.11,330.19,329.5,329.84,13136.0
2017-10-09 11:55:00,329.63,329.85,329.62,329.62,6000.0,329.63,329.85,329.62,329.62,6000.0
2017-10-09 12:00:00,329.51,329.57,328.7,328.7,13838.0,329.51,329.57,328.7,328.7,13838.0
2017-10-09 12:05:00,328.91,329.0,328.64,328.75,4972.0,328.91,329.0,328.64,328.75,4972.0
2017-10-09 12:10:00,328.79,328.85,328.63,328.67,3108.0,328.79,328.85,328.63,328.67,3108.0
2017-10-09 12:15:00,328.58,328.75,328.46,328.63,2570.0,328.58,328.75,328.46,328.63,2570.0
2017-10-09 12:20:00,328.65,328.65,328.3,328.38,2908.0,328.65,328.65,328.3,328.38,2908.0
2017-10-09 12:25:00,328.23,328.24,327.56,327.56,6180.0,328.23,328.24,327.56,327.56,6180.0
2017-10-09 12:30:00,327.72,328.29,327.72,328.29,2635.0,327.72,328.29,327.72,328.29,2635.0
2017-10-09 12:35:00,328.44,328.86,328.25,328.65,9901.0,328.44,328.86,328.25,328.65,9901.0
2017-10-09 12:40:00,328.77,328.95,328.59,328.59,4710.0,328.77,328.95,328.59,328.59,4710.0
2017-10-09 12:45:00,328.67,328.97,328.36,328.37,2700.0,328.67,328.97,328.36,328.37,2700.0
2017-10-09 12:50:00,328.52,328.83,328.35,328.78,3628.0,328.52,328.83,328.35,328.78,3628.0
2017-10-09 12:55:00,328.65,328.8,328.62,328.79,2136.0,328.65,328.8,328.62,328.79,2136.0
2017-10-09 13:00:00,328.86,328.86,328.43,328.72,4500.0,328.86,328.86,328.43,328.72,4500.0
2017-10-09 13:05:00,328.57,328.72,328.33,328.53,4165.0,328.57,328.72,328.33,328.53,4165.0
2017-10-09 13:10:00,328.02,328.87,328.02,328.41,3673.0,328.02,328.87,328.02,328.41,3673.0
2017-10-09 13:15:00,328.85,328.85,328.48,328.52,1968.0,328.85,328.85,328.48,328.52,1968.0
2017-10-09 13:20:00,328.51,328.63,328.41,328.47,1596.0,328.51,328.63,328.41,328.47,1596.0
2017-10-09 13:25:00,328.47,328.79,328.46,328.77,5489.0,328.47,328.79,328.46,328.77,5489.0
2017-10-09 13:30:00,328.78,329.26,328.53,328.53,10235.0,328.78,329.26,328.53,328.53,10235.0
2017-10-09 13:35:00,328.51,328.81,328.38,328.63,4700.0,328.51,328.81,328.38,328.63,4700.0
2017-10-09 13:40:00,328.57,328.78,328.5,328.5,300.0,328.57,328.78,328.5,328.5,300.0
2017-10-09 13:45:00,328.75,328.98,328.18,328.81,7065.0,328.75,328.98,328.18,328.81,7065.0
2017-10-09 13:50:00,328.78,329.04,328.65,328.89,8466.0,328.78,329.04,328.65,328.89,8466.0
2017-10-09 13:55:00,328.89,329.1,328.54,328.82,2300.0,328.89,329.1,328.54,328.82,2300.0
2017-10-09 14:00:00,328.82,329.34,328.63,329.28,32853.0,328.82,329.34,328.63,329.28,32853.0
2017-10-09 14:05:00,329.05,329.11,328.82,328.84,4250.0,329.05,329.11,328.82,328.84,4250.0
2017-10-09 14:10:00,328.88,329.64,328.83,329.5,6599.0,328.88,329.64,328.83,329.5,6599.0
2017-10-09 14:15:00,329.33,329.42,329.05,329.16,12850.0,329.33,329.42,329.05,329.16,12850.0
2017-10-09 14:20:00,328.99,329.26,328.8,328.86,5491.0,328.99,329.26,328.8,328.86,5491.0
2017-10-09 14:25:00,328.96,329.2,328.89,329.18,6203.0,328.96,329.2,328.89,329.18,6203.0
2017-10-09 14:30:00,329.2,329.2,328.97,329.04,2476.0,329.2,329.2,328.97,329.04,2476.0
2017-10-09 14:35:00,329.0,329.88,328.96,329.4,5702.0,329.0,329.88,328.96,329.4,5702.0
2017-10-09 14:40:00,328.96,329.31,328.96,329.31,3608.0,328.96,329.31,328.96,329.31,3608.0
2017-10-09 14:45:00,329.18,329.5,329.06,329.36,3700.0,329.18,329.5,329.06,329.36,3700.0
2017-10-09 14:50:00,329.39,329.4,329.05,329.05,1300.0,329.39,329.4,329.05,329.05,1300.0
2017-10-09 14:55:00,329.1,329.27,328.91,329.0,8900.0,329.1,329.27,328.91,329.0,8900.0
2017-10-09 15:00:00,328.99,329.2,328.97,328.98,4013.0,328.99,329.2,328.97,328.98,4013.0
2017-10-09 15:05:00,329.0,329.1,328.82,328.82,1400.0,329.0,329.1,328.82,328.82,1400.0
2017-10-09 15:10:00,329.07,329.07,328.81,328.97,7352.0,329.07,329.07,328.81,328.97,7352.0
2017-10-09 15:15:00,329.0,329.09,328.73,329.04,14045.0,329.0,329.09,328.73,329.04,14045.0
2017-10-09 15:20:00,329.08,329.5,328.95,329.49,4938.0,329.08,329.5,328.95,329.49,4938.0
2017-10-09 15:25:00,329.29,329.46,329.22,329.41,4299.0,329.29,329.46,329.22,329.41,4299.0
2017-10-09 15:30:00,329.34,329.58,328.97,328.97,7726.0,329.34,329.58,328.97,328.97,7726.0
2017-10-09 15:35:00,328.85,329.21,328.85,329.16,8500.0,328.85,329.21,328.85,329.16,8500.0
2017-10-09 15:40:00,329.17,329.17,328.63,328.94,9595.0,329.17,329.17,328.63,328.94,9595.0
2017-10-09 15:45:00,328.96,328.96,328.46,328.68,12472.0,328.96,328.96,328.46,328.68,12472.0
2017-10-09 15:50:00,328.73,329.01,328.4,328.92,20566.0,328.73,329.01,328.4,328.92,20566.0
2017-10-09 15:55:00,328.93,329.28,328.6,329.07,46013.0,328.93,329.28,328.6,329.07,46013.0
2017-10-10 09:30:00,328.55,329.65,328.25,329.44,21587.0,328.55,329.65,328.25,329.44,21587.0
2017-10-10 09:35:00,329.52,330.3,329.49,329.74,7071.0,329.52,330.3,329.49,329.74,7071.0
2017-10-10 09:40:00,329.92,330.96,329.92,330.62,12508.0,329.92,330.96,329.92,330.62,12508.0
2017-10-10 09:45:00,330.71,331.37,330.4,331.09,10146.0,330.71,331.37,330.4,331.09,10146.0
2017-10-10 09:50:00,331.03,331.03,330.28,330.61,9608.0,331.03,331.03,330.28,330.61,9608.0
2017-10-10 09:55:00,330.62,330.95,330.1,330.49,12023.0,330.62,330.95,330.1,330.49,12023.0
2017-10-10 10:00:00,330.6,330.89,330.08,330.72,11541.0,330.6,330.89,330.08,330.72,11541.0
2017-10-10 10:05:00,330.73,332.43,330.72,332.39,10572.0,330.73,332.43,330.72,332.39,10572.0
2017-10-10 10:10:00,332.27,332.61,331.41,331.8,13522.0,332.27,332.61,331.41,331.8,13522.0
2017-10-10 10:15:00,331.65,331.78,330.35,330.46,9863.0,331.65,331.78,330.35,330.46,9863.0
2017-10-10 10:20:00,330.55,330.79,329.93,330.31,32409.0,330.55,330.79,329.93,330.31,32409.0
2017-10-10 10:25:00,330.31,330.64,329.61,330.46,4791.0,330.31,330.64,329.61,330.46,4791.0
2017-10-10 10:30:00,330.56,330.56,329.96,330.3,2500.0,330.56,330.56,329.96,330.3,2500.0
2017-10-10 10:35:00,330.29,330.47,329.67,330.23,4250.0,330.29,330.47,329.67,330.23,4250.0
2017-10-10 10:40:00,329.76,329.97,329.52,329.76,4700.0,329.76,329.97,329.52,329.76,4700.0
2017-10-10 10:45:00,329.76,330.11,329.65,329.89,9472.0,329.76,330.11,329.65,329.89,9472.0
2017-10-10 10:50:00,329.75,330.42,329.75,330.19,4099.0,329.75,330.42,329.75,330.19,4099.0
2017-10-10 10:55:00,330.26,330.56,329.99,329.99,5050.0,330.26,330.56,329.99,329.99,5050.0
2017-10-10 11:00:00,329.94,330.07,329.51,329.68,3913.0,329.94,330.07,329.51,329.68,3913.0
2017-10-10 11:05:00,329.5,329.91,329.31,329.83,5376.0,329.5,329.91,329.31,329.83,5376.0
2017-10-10 11:10:00,329.65,329.97,329.38,329.88,1701.0,329.65,329.97,329.38,329.88,1701.0
2017-10-10 11:15:00,329.62,330.18,329.41,329.91,10552.0,329.62,330.18,329.41,329.91,10552.0
2017-10-10 11:20:00,329.81,330.01,329.7,329.7,5400.0,329.81,330.01,329.7,329.7,5400.0
2017-10-10 11:25:00,329.84,329.87,329.32,329.73,4871.0,329.84,329.87,329.32,329.73,4871.0
2017-10-10 11:30:00,329.72,329.85,329.62,329.62,3603.0,329.72,329.85,329.62,329.62,3603.0
2017-10-10 11:35:00,329.74,330.05,329.69,330.05,11955.0,329.74,330.05,329.69,330.05,11955.0
2017-10-10 11:40:00,330.12,330.12,329.54,329.95,3293.0,330.12,330.12,329.54,329.95,3293.0
2017-10-10 11:45:00,329.95,330.06,329.69,330.06,3600.0,329.95,330.06,329.69,330.06,3600.0
2017-10-10 11:50:00,329.95,330.36,329.8,329.83,3300.0,329.95,330.36,329.8,329.83,3300.0
2017-10-10 11:55:00,329.98,330.22,329.79,330.21,6000.0,329.98,330.22,329.79,330.21,6000.0
2017-10-10 12:00:00,330.28,330.29,329.79,330.01,7501.0,330.28,330.29,329.79,330.01,7501.0
2017-10-10 12:05:00,330.03,330.18,329.4,329.5,5600.0,330.03,330.18,329.4,329.5,5600.0
2017-10-10 12:10:00,329.46,329.71,329.4,329.5,2682.0,329.46,329.71,329.4,329.5,2682.0
2017-10-10 12:15:00,329.59,330.21,329.59,329.84,5979.0,329.59,330.21,329.59,329.84,5979.0
2017-10-10 12:20:00,329.86,329.89,329.52,329.76,3255.0,329.86,329.89,329.52,329.76,3255.0
2017-10-10 12:25:00,329.69,330.03,329.6,329.96,3000.0,329.69,330.03,329.6,329.96,3000.0
2017-10-10 12:30:00,329.96,330.0,329.69,329.76,1300.0,329.96,330.0,329.69,329.76,1300.0
2017-10-10 12:35:00,329.89,329.92,329.69,329.88,2810.0,329.89,329.92,329.69,329.88,2810.0
2017-10-10 12:40:00,329.7,330.34,329.7,330.05,8234.0,329.7,330.34,329.7,330.05,8234.0
2017-10-10 12:45:00,330.1,330.28,329.81,329.81,20263.0,330.1,330.28,329.81,329.81,20263.0
2017-10-10 12:50:00,329.72,330.21,329.64,329.8,15703.0,329.72,330.21,329.64,329.8,15703.0
2017-10-10 12:55:00,330.05,330.73,329.79,329.98,5404.0,330.05,330.73,329.79,329.98,5404.0
2017-10-10 13:00:00,330.02,330.28,330.0,330.13,4738.0,330.02,330.28,330.0,330.13,4738.0
2017-10-10 13:05:00,330.08,330.2,329.92,330.18,6022.0,330.08,330.2,329.92,330.18,6022.0
2017-10-10 13:10:00,330.14,330.48,329.87,330.27,25406.0,330.14,330.48,329.87,330.27,25406.0
2017-10-10 13:15:00,330.26,330.63,330.26,330.52,1980.0,330.26,330.63,330.26,330.52,1980.0
2017-10-10 13:20:00,330.41,330.57,330.34,330.34,3100.0,330.41,330.57,330.34,330.34,3100.0
2017-10-10 13:25:00,330.2,330.5,330.2,330.35,2115.0,330.2,330.5,330.2,330.35,2115.0
2017-10-10 13:30:00,330.44,330.7,330.26,330.26,3300.0,330.44,330.7,330.26,330.26,3300.0
2017-10-10 13:35:00,330.22,330.73,330.05,330.49,4400.0,330.22,330.73,330.05,330.49,4400.0
2017-10-10 13:40:00,330.54,330.85,330.43,330.55,2400.0,330.54,330.85,330.43,330.55,2400.0
2017-10-10 13:45:00,330.66,330.7,330.32,330.69,6094.0,330.66,330.7,330.32,330.69,6094.0
2017-10-10 13:50:00,330.75,330.75,330.34,330.4,4960.0,330.75,330.75,330.34,330.4,4960.0
2017-10-10 13:55:00,330.59,330.59,330.18,330.25,2472.0,330.59,330.59,330.18,330.25,2472.0
2017-10-10 14:00:00,330.37,330.65,330.33,330.49,4023.0,330.37,330.65,330.33,330.49,4023.0
2017-10-10 14:05:00,330.47,330.76,330.15,330.34,2873.0,330.47,330.76,330.15,330.34,2873.0
2017-10-10 14:10:00,330.33,330.45,329.86,329.92,32328.0,330.33,330.45,329.86,329.92,32328.0
2017-10-10 14:15:00,330.05,330.16,329.86,330.13,7744.0,330.05,330.16,329.86,330.13,7744.0
2017-10-10 14:20:00,330.11,330.13,329.84,330.07,6000.0,330.11,330.13,329.84,330.07,6000.0
2017-10-10 14:25:00,330.1,330.64,330.06,330.57,8166.0,330.1,330.64,330.06,330.57,8166.0
2017-10-10 14:30:00,330.58,330.7,330.34,330.34,9550.0,330.58,330.7,330.34,330.34,9550.0
2017-10-10 14:35:00,330.34,330.6,330.19,330.48,8169.0,330.34,330.6,330.19,330.48,8169.0
2017-10-10 14:40:00,330.49,330.86,330.27,330.78,8724.0,330.49,330.86,330.27,330.78,8724.0
2017-10-10 14:45:00,330.66,330.99,330.55,330.99,3364.0,330.66,330.99,330.55,330.99,3364.0
2017-10-10 14:50:00,331.0,331.16,330.83,331.09,5372.0,331.0,331.16,330.83,331.09,5372.0
2017-10-10 14:55:00,331.09,331.24,330.87,331.17,4000.0,331.09,331.24,330.87,331.17,4000.0
2017-10-10 15:00:00,331.23,331.27,331.09,331.25,6433.0,331.23,331.27,331.09,331.25,6433.0
2017-10-10 15:05:00,331.14,331.62,331.06,331.34,10000.0,331.14,331.62,331.06,331.34,10000.0
2017-10-10 15:10:00,331.32,331.4,331.2,331.22,3300.0,331.32,331.4,331.2,331.22,3300.0
2017-10-10 15:15:00,331.21,331.44,331.11,331.3,7976.0,331.21,331.44,331.11,331.3,7976.0
2017-10-10 15:20:00,331.34,331.79,331.33,331.7,6950.0,331.34,331.79,331.33,331.7,6950.0
2017-10-10 15:25:00,331.71,331.86,331.48,331.48,7485.0,331.71,331.86,331.48,331.48,7485.0
2017-10-10 15:30:00,331.42,331.67,331.42,331.58,16149.0,331.42,331.67,331.42,331.58,16149.0
2017-10-10 15:35:00,331.57,332.15,331.57,332.1,13071.0,331.57,332.15,331.57,332.1,13071.0
2017-10-10 15:40:00,332.09,332.21,331.99,332.18,18146.0,332.09,332.21,331.99,332.18,18146.0
2017-10-10 15:45:00,332.15,332.28,332.0,332.21,14334.0,332.15,332.28,332.0,332.21,14334.0
2017-10-10 15:50:00,332.21,332.58,332.21,332.4,28664.0,332.21,332.58,332.21,332.4,28664.0
2017-10-10 15:55:00,332.41,332.87,332.4,332.81,58781.0,332.41,332.87,332.4,332.81,58781.0
2017-10-11 09:30:00,332.12,332.12,330.03,330.03,22877.0,332.12,332.12,330.03,330.03,22877.0
2017-10-11 09:35:00,330.14,330.88,330.14,330.22,21828.0,330.14,330.88,330.14,330.22,21828.0
2017-10-11 09:40:00,330.34,331.64,330.15,330.66,11168.0,330.34,331.64,330.15,330.66,11168.0
2017-10-11 09:45:00,330.17,330.33,329.58,329.77,13065.0,330.17,330.33,329.58,329.77,13065.0
2017-10-11 09:50:00,329.77,330.49,329.68,329.85,9634.0,329.77,330.49,329.68,329.85,9634.0
2017-10-11 09:55:00,329.95,330.96,329.94,330.75,6573.0,329.95,330.96,329.94,330.75,6573.0
2017-10-11 10:00:00,330.78,331.0,330.5,330.51,4178.0,330.78,331.0,330.5,330.51,4178.0
2017-10-11 10:05:00,330.8,331.14,330.75,331.14,15939.0,330.8,331.14,330.75,331.14,15939.0
2017-10-11 10:10:00,331.27,331.93,331.27,331.92,7469.0,331.27,331.93,331.27,331.92,7469.0
2017-10-11 10:15:00,331.8,331.91,331.12,331.12,4153.0,331.8,331.91,331.12,331.12,4153.0
2017-10-11 10:20:00,331.2,331.21,330.77,331.06,5672.0,331.2,331.21,330.77,331.06,5672.0
2017-10-11 10:25:00,331.15,331.17,330.86,330.89,9490.0,331.15,331.17,330.86,330.89,9490.0
2017-10-11 10:30:00,331.01,331.2,330.96,331.14,6244.0,331.01,331.2,330.96,331.14,6244.0
2017-10-11 10:35:00,330.98,331.07,330.63,330.78,5004.0,330.98,331.07,330.63,330.78,5004.0
2017-10-11 10:40:00,330.68,330.73,330.0,330.02,8603.0,330.68,330.73,330.0,330.02,8603.0
2017-10-11 10:45:00,330.15,330.26,329.85,330.04,8423.0,330.15,330.26,329.85,330.04,8423.0
2017-10-11 10:50:00,329.93,330.05,329.27,329.47,8871.0,329.93,330.05,329.27,329.47,8871.0
2017-10-11 10:55:00,329.37,330.31,329.28,330.31,11258.0,329.37,330.31,329.28,330.31,11258.0
2017-10-11 11:00:00,330.31,330.9,330.3,330.9,8527.0,330.31,330.9,330.3,330.9,8527.0
2017-10-11 11:05:00,330.9,330.9,330.41,330.71,15498.0,330.9,330.9,330.41,330.71,15498.0
2017-10-11 11:10:00,330.7,330.84,330.54,330.84,5450.0,330.7,330.84,330.54,330.84,5450.0
2017-10-11 11:15:00,330.82,331.21,330.76,330.92,7578.0,330.82,331.21,330.76,330.92,7578.0
2017-10-11 11:20:00,330.93,331.69,330.93,331.63,8823.0,330.93,331.69,330.93,331.63,8823.0
2017-10-11 11:25:00,331.66,331.8,331.47,331.8,5967.0,331.66,331.8,331.47,331.8,5967.0
2017-10-11 11:30:00,331.85,332.27,331.85,331.94,6498.0,331.85,332.27,331.85,331.94,6498.0
2017-10-11 11:35:00,332.04,332.2,331.86,331.86,3191.0,332.04,332.2,331.86,331.86,3191.0
2017-10-11 11:40:00,331.89,332.1,331.65,331.67,4451.0,331.89,332.1,331.65,331.67,4451.0
2017-10-11 11:45:00,331.69,331.89,331.15,331.15,4535.0,331.69,331.89,331.15,331.15,4535.0
2017-10-11 11:50:00,331.27,331.74,331.17,331.44,5429.0,331.27,331.74,331.17,331.44,5429.0
2017-10-11 11:55:00,331.47,331.47,330.95,330.95,800.0,331.47,331.47,330.95,330.95,800.0
2017-10-11 12:00:00,330.94,331.08,330.6,330.93,5352.0,330.94,331.08,330.6,330.93,5352.0
2017-10-11 12:05:00,331.0,331.0,330.66,330.7,1329.0,331.0,331.0,330.66,330.7,1329.0
2017-10-11 12:10:00,330.77,330.85,330.44,330.53,3787.0,330.77,330.85,330.44,330.53,3787.0
2017-10-11 12:15:00,330.65,330.76,330.59,330.59,5890.0,330.65,330.76,330.59,330.59,5890.0
2017-10-11 12:20:00,330.6,330.64,330.44,330.51,3946.0,330.6,330.64,330.44,330.51,3946.0
2017-10-11 12:25:00,330.35,330.5,330.35,330.5,1200.0,330.35,330.5,330.35,330.5,1200.0
2017-10-11 12:30:00,330.5,330.62,329.96,329.97,10153.0,330.5,330.62,329.96,329.97,10153.0
2017-10-11 12:35:00,329.99,330.25,329.98,330.14,7586.0,329.99,330.25,329.98,330.14,7586.0
2017-10-11 12:40:00,330.16,330.26,330.14,330.17,1300.0,330.16,330.26,330.14,330.17,1300.0
2017-10-11 12:45:00,330.2,330.29,330.07,330.08,4246.0,330.2,330.29,330.07,330.08,4246.0
2017-10-11 12:50:00,330.22,330.39,330.07,330.16,3532.0,330.22,330.39,330.07,330.16,3532.0
2017-10-11 12:55:00,330.19,330.38,330.19,330.23,1982.0,330.19,330.38,330.19,330.23,1982.0
2017-10-11 13:00:00,330.15,330.21,330.0,330.16,9482.0,330.15,330.21,330.0,330.16,9482.0
2017-10-11 13:05:00,330.31,330.81,330.27,330.74,5545.0,330.31,330.81,330.27,330.74,5545.0
2017-10-11 13:10:00,330.81,330.96,330.58,330.72,5550.0,330.81,330.96,330.58,330.72,5550.0
2017-10-11 13:15:00,330.63,330.68,330.51,330.51,2890.0,330.63,330.68,330.51,330.51,2890.0
2017-10-11 13:20:00,330.65,330.89,330.65,330.81,2057.0,330.65,330.89,330.65,330.81,2057.0
2017-10-11 13:25:00,330.93,330.97,330.83,330.93,4700.0,330.93,330.97,330.83,330.93,4700.0
2017-10-11 13:30:00,331.0,331.16,330.85,330.97,2998.0,331.0,331.16,330.85,330.97,2998.0
2017-10-11 13:35:00,331.04,331.13,330.87,331.0,4268.0,331.04,331.13,330.87,331.0,4268.0
2017-10-11 13:40:00,331.08,331.15,330.94,330.94,6620.0,331.08,331.15,330.94,330.94,6620.0
2017-10-11 13:45:00,330.98,331.05,330.87,330.88,2800.0,330.98,331.05,330.87,330.88,2800.0
2017-10-11 13:50:00,330.85,330.93,330.38,330.43,3069.0,330.85,330.93,330.38,330.43,3069.0
2017-10-11 13:55:00,330.38,330.6,330.32,330.6,800.0,330.38,330.6,330.32,330.6,800.0
2017-10-11 14:00:00,330.59,331.36,330.55,331.36,6088.0,330.59,331.36,330.55,331.36,6088.0
2017-10-11 14:05:00,331.25,331.29,330.89,331.03,5191.0,331.25,331.29,330.89,331.03,5191.0
2017-10-11 14:10:00,331.01,331.56,330.96,331.33,3200.0,331.01,331.56,330.96,331.33,3200.0
2017-10-11 14:15:00,331.21,331.57,331.21,331.38,3701.0,331.21,331.57,331.21,331.38,3701.0
2017-10-11 14:20:00,331.37,331.55,331.32,331.52,2748.0,331.37,331.55,331.32,331.52,2748.0
2017-10-11 14:25:00,331.41,331.65,331.26,331.54,5923.0,331.41,331.65,331.26,331.54,5923.0
2017-10-11 14:30:00,331.54,331.89,331.47,331.89,7746.0,331.54,331.89,331.47,331.89,7746.0
2017-10-11 14:35:00,331.73,331.99,331.69,331.96,2300.0,331.73,331.99,331.69,331.96,2300.0
2017-10-11 14:40:00,332.0,332.4,331.95,332.24,5904.0,332.0,332.4,331.95,332.24,5904.0
2017-10-11 14:45:00,332.23,332.39,332.17,332.38,3619.0,332.23,332.39,332.17,332.38,3619.0
2017-10-11 14:50:00,332.37,332.83,332.21,332.64,7948.0,332.37,332.83,332.21,332.64,7948.0
2017-10-11 14:55:00,332.58,332.66,332.42,332.66,7158.0,332.58,332.66,332.42,332.66,7158.0
2017-10-11 15:00:00,332.58,332.62,332.4,332.48,7000.0,332.58,332.62,332.4,332.48,7000.0
2017-10-11 15:05:00,332.49,332.77,332.44,332.62,5826.0,332.49,332.77,332.44,332.62,5826.0
2017-10-11 15:10:00,332.74,332.99,332.56,332.94,11225.0,332.74,332.99,332.56,332.94,11225.0
2017-10-11 15:15:00,332.86,333.05,332.83,332.98,13855.0,332.86,333.05,332.83,332.98,13855.0
2017-10-11 15:20:00,332.86,332.86,332.26,332.49,11226.0,332.86,332.86,332.26,332.49,11226.0
2017-10-11 15:25:00,332.5,332.5,332.15,332.33,7600.0,332.5,332.5,332.15,332.33,7600.0
2017-10-11 15:30:00,332.28,332.99,332.23,332.78,8549.0,332.28,332.99,332.23,332.78,8549.0
2017-10-11 15:35:00,332.81,332.81,332.37,332.37,10879.0,332.81,332.81,332.37,332.37,10879.0
2017-10-11 15:40:00,332.31,332.77,332.3,332.77,8649.0,332.31,332.77,332.3,332.77,8649.0
2017-10-11 15:45:00,332.8,332.87,332.59,332.65,7945.0,332.8,332.87,332.59,332.65,7945.0
2017-10-11 15:50:00,332.66,333.3,332.63,333.09,20559.0,332.66,333.3,332.63,333.09,20559.0
2017-10-11 15:55:00,333.11,333.29,332.98,333.19,43166.0,333.11,333.29,332.98,333.19,43166.0
2017-10-12 09:30:00,332.93,334.32,332.08,333.22,15022.0,332.93,334.32,332.08,333.22,15022.0
2017-10-12 09:35:00,333.39,333.92,332.22,332.53,4100.0,333.39,333.92,332.22,332.53,4100.0
2017-10-12 09:40:00,333.04,333.99,332.46,332.87,7428.0,333.04,333.99,332.46,332.87,7428.0
2017-10-12 09:45:00,332.78,333.23,332.48,333.03,5467.0,332.78,333.23,332.48,333.03,5467.0
2017-10-12 09:50:00,333.02,333.07,332.45,332.48,5152.0,333.02,333.07,332.45,332.48,5152.0
2017-10-12 09:55:00,332.37,332.37,331.81,331.81,3326.0,332.37,332.37,331.81,331.81,3326.0
2017-10-12 10:00:00,331.89,332.07,331.73,331.82,8337.0,331.89,332.07,331.73,331.82,8337.0
2017-10-12 10:05:00,331.82,332.4,331.7,332.15,4977.0,331.82,332.4,331.7,332.15,4977.0
2017-10-12 10:10:00,332.0,332.22,331.8,332.12,3419.0,332.0,332.22,331.8,332.12,3419.0
2017-10-12 10:15:00,331.99,332.07,331.71,331.94,7150.0,331.99,332.07,331.71,331.94,7150.0
2017-10-12 10:20:00,331.94,332.15,331.63,331.78,9104.0,331.94,332.15,331.63,331.78,9104.0
2017-10-12 10:25:00,331.6,332.05,331.6,331.74,1300.0,331.6,332.05,331.6,331.74,1300.0
2017-10-12 10:30:00,331.8,332.29,331.7,332.15,5514.0,331.8,332.29,331.7,332.15,5514.0
2017-10-12 10:35:00,332.15,332.29,331.9,331.92,9461.0,332.15,332.29,331.9,331.92,9461.0
2017-10-12 10:40:00,332.15,332.94,331.92,332.1,13451.0,332.15,332.94,331.92,332.1,13451.0
2017-10-12 10:45:00,332.1,332.22,331.7,331.88,8370.0,332.1,332.22,331.7,331.88,8370.0
2017-10-12 10:50:00,331.81,332.09,331.66,331.66,8272.0,331.81,332.09,331.66,331.66,8272.0
2017-10-12 10:55:00,331.75,331.84,331.28,331.63,9204.0,331.75,331.84,331.28,331.63,9204.0
2017-10-12 11:00:00,331.65,331.74,331.4,331.56,5418.0,331.65,331.74,331.4,331.56,5418.0
2017-10-12 11:05:00,331.53,331.96,331.44,331.75,3750.0,331.53,331.96,331.44,331.75,3750.0
2017-10-12 11:10:00,331.52,331.99,331.44,331.85,7464.0,331.52,331.99,331.44,331.85,7464.0
2017-10-12 11:15:00,331.96,332.09,331.82,331.96,3505.0,331.96,332.09,331.82,331.96,3505.0
2017-10-12 11:20:00,331.97,332.37,331.88,332.22,6109.0,331.97,332.37,331.88,332.22,6109.0
2017-10-12 11:25:00,332.27,332.6,331.99,332.39,8155.0,332.27,332.6,331.99,332.39,8155.0
2017-10-12 11:30:00,332.35,332.65,332.13,332.35,6103.0,332.35,332.65,332.13,332.35,6103.0
2017-10-12 11:35:00,332.42,332.82,332.21,332.31,7624.0,332.42,332.82,332.21,332.31,7624.0
2017-10-12 11:40:00,332.22,332.22,331.8,331.95,9136.0,332.22,332.22,331.8,331.95,9136.0
2017-10-12 11:45:00,331.76,332.1,331.72,332.06,5653.0,331.76,332.1,331.72,332.06,5653.0
2017-10-12 11:50:00,332.09,332.13,331.5,331.52,8320.0,332.09,332.13,331.5,331.52,8320.0
2017-10-12 11:55:00,331.57,331.67,331.53,331.63,4008.0,331.57,331.67,331.53,331.63,4008.0
2017-10-12 12:00:00,331.69,331.75,331.42,331.63,4647.0,331.69,331.75,331.42,331.63,4647.0
2017-10-12 12:05:00,331.49,331.8,331.49,331.62,8461.0,331.49,331.8,331.49,331.62,8461.0
2017-10-12 12:10:00,331.5,331.84,331.49,331.72,7266.0,331.5,331.84,331.49,331.72,7266.0
2017-10-12 12:15:00,331.75,331.75,331.17,331.18,7052.0,331.75,331.75,331.17,331.18,7052.0
2017-10-12 12:20:00,331.28,331.36,331.1,331.12,6820.0,331.28,331.36,331.1,331.12,6820.0
2017-10-12 12:25:00,331.03,331.04,330.57,330.81,5952.0,331.03,331.04,330.57,330.81,5952.0
2017-10-12 12:30:00,330.73,331.09,330.73,330.86,6010.0,330.73,331.09,330.73,330.86,6010.0
2017-10-12 12:35:00,330.8,330.9,330.73,330.82,1200.0,330.8,330.9,330.73,330.82,1200.0
2017-10-12 12:40:00,330.73,330.85,330.62,330.81,3035.0,330.73,330.85,330.62,330.81,3035.0
2017-10-12 12:45:00,330.66,330.72,330.43,330.58,1881.0,330.66,330.72,330.43,330.58,1881.0
2017-10-12 12:50:00,330.58,330.91,330.51,330.81,4329.0,330.58,330.91,330.51,330.81,4329.0
2017-10-12 12:55:00,330.8,330.84,330.54,330.63,2400.0,330.8,330.84,330.54,330.63,2400.0
2017-10-12 13:00:00,330.7,330.71,330.69,330.71,400.0,330.7,330.71,330.69,330.71,400.0
2017-10-12 13:05:00,330.58,330.61,330.47,330.49,4173.0,330.58,330.61,330.47,330.49,4173.0
2017-10-12 13:10:00,330.67,330.67,330.4,330.41,716.0,330.67,330.67,330.4,330.41,716.0
2017-10-12 13:15:00,330.51,330.53,330.3,330.31,2919.0,330.51,330.53,330.3,330.31,2919.0
2017-10-12 13:20:00,330.18,330.35,330.04,330.35,1911.0,330.18,330.35,330.04,330.35,1911.0
2017-10-12 13:25:00,330.23,330.58,330.22,330.39,4200.0,330.23,330.58,330.22,330.39,4200.0
2017-10-12 13:30:00,330.52,331.07,330.43,330.66,2101.0,330.52,331.07,330.43,330.66,2101.0
2017-10-12 13:35:00,330.7,330.89,330.7,330.82,700.0,330.7,330.89,330.7,330.82,700.0
2017-10-12 13:40:00,330.84,330.89,330.58,330.7,3826.0,330.84,330.89,330.58,330.7,3826.0
2017-10-12 13:45:00,330.53,330.62,330.23,330.46,2728.0,330.53,330.62,330.23,330.46,2728.0
2017-10-12 13:50:00,330.27,330.61,330.27,330.61,3032.0,330.27,330.61,330.27,330.61,3032.0
2017-10-12 13:55:00,330.65,330.76,330.51,330.69,3845.0,330.65,330.76,330.51,330.69,3845.0
2017-10-12 14:00:00,330.73,330.89,330.65,330.65,5928.0,330.73,330.89,330.65,330.65,5928.0
2017-10-12 14:05:00,330.73,331.11,330.7,330.75,5321.0,330.73,331.11,330.7,330.75,5321.0
2017-10-12 14:10:00,330.63,331.16,330.63,331.04,4600.0,330.63,331.16,330.63,331.04,4600.0
2017-10-12 14:15:00,331.02,331.07,330.6,330.74,2200.0,331.02,331.07,330.6,330.74,2200.0
2017-10-12 14:20:00,330.83,330.98,330.63,330.64,2200.0,330.83,330.98,330.63,330.64,2200.0
2017-10-12 14:25:00,330.7,331.02,330.7,330.93,11850.0,330.7,331.02,330.7,330.93,11850.0
2017-10-12 14:30:00,330.99,331.28,330.61,330.83,5781.0,330.99,331.28,330.61,330.83,5781.0
2017-10-12 14:35:00,330.92,331.35,330.91,331.23,3962.0,330.92,331.35,330.91,331.23,3962.0
2017-10-12 14:40:00,331.14,331.47,331.12,331.35,6200.0,331.14,331.47,331.12,331.35,6200.0
2017-10-12 14:45:00,331.54,331.72,331.0,331.0,6000.0,331.54,331.72,331.0,331.0,6000.0
2017-10-12 14:50:00,331.05,331.51,330.7,330.76,21513.0,331.05,331.51,330.7,330.76,21513.0
2017-10-12 14:55:00,330.88,331.72,330.88,331.68,5237.0,330.88,331.72,330.88,331.68,5237.0
2017-10-12 15:00:00,331.68,332.01,331.35,331.87,6524.0,331.68,332.01,331.35,331.87,6524.0
2017-10-12 15:05:00,331.68,331.89,331.65,331.87,4615.0,331.68,331.89,331.65,331.87,4615.0
2017-10-12 15:10:00,331.99,332.9,331.94,332.79,22050.0,331.99,332.9,331.94,332.79,22050.0
2017-10-12 15:15:00,332.9,332.9,332.38,332.51,13772.0,332.9,332.9,332.38,332.51,13772.0
2017-10-12 15:20:00,332.51,332.6,332.25,332.46,6631.0,332.51,332.6,332.25,332.46,6631.0
2017-10-12 15:25:00,332.48,333.13,332.47,333.13,19609.0,332.48,333.13,332.47,333.13,19609.0
2017-10-12 15:30:00,333.1,333.28,332.48,332.48,17486.0,333.1,333.28,332.48,332.48,17486.0
2017-10-12 15:35:00,332.43,332.76,332.39,332.62,11040.0,332.43,332.76,332.39,332.62,11040.0
2017-10-12 15:40:00,332.61,332.88,332.61,332.85,10530.0,332.61,332.88,332.61,332.85,10530.0
2017-10-12 15:45:00,332.87,332.93,332.38,332.67,17938.0,332.87,332.93,332.38,332.67,17938.0
2017-10-12 15:50:00,332.63,333.38,332.63,333.1,30958.0,332.63,333.38,332.63,333.1,30958.0
2017-10-12 15:55:00,333.16,333.67,333.02,333.34,66785.0,333.16,333.67,333.02,333.34,66785.0
2017-10-13 09:30:00,333.14,334.55,332.69,333.99,35846.0,333.14,334.55,332.69,333.99,35846.0
2017-10-13 09:35:00,333.73,334.63,333.73,334.02,10000.0,333.73,334.63,333.73,334.02,10000.0
2017-10-13 09:40:00,334.3,334.83,333.91,334.16,14718.0,334.3,334.83,333.91,334.16,14718.0
2017-10-13 09:45:00,334.66,334.78,334.04,334.49,12245.0,334.66,334.78,334.04,334.49,12245.0
2017-10-13 09:50:00,334.74,335.39,334.22,334.54,12760.0,334.74,335.39,334.22,334.54,12760.0
2017-10-13 09:55:00,334.26,334.89,333.36,333.85,7031.0,334.26,334.89,333.36,333.85,7031.0
2017-10-13 10:00:00,333.94,334.26,333.04,333.67,9023.0,333.94,334.26,333.04,333.67,9023.0
2017-10-13 10:05:00,333.75,333.82,333.27,333.34,11561.0,333.75,333.82,333.27,333.34,11561.0
2017-10-13 10:10:00,333.5,333.58,332.25,332.7,6496.0,333.5,333.58,332.25,332.7,6496.0
2017-10-13 10:15:00,332.83,333.05,332.07,332.42,8355.0,332.83,333.05,332.07,332.42,8355.0
2017-10-13 10:20:00,332.38,333.53,332.38,332.9,10380.0,332.38,333.53,332.38,332.9,10380.0
2017-10-13 10:25:00,332.97,333.08,332.16,332.77,8450.0,332.97,333.08,332.16,332.77,8450.0
2017-10-13 10:30:00,332.84,333.0,332.57,332.61,7606.0,332.84,333.0,332.57,332.61,7606.0
2017-10-13 10:35:00,332.76,333.36,332.71,333.28,3600.0,332.76,333.36,332.71,333.28,3600.0
2017-10-13 10:40:00,333.15,333.51,333.06,333.33,18687.0,333.15,333.51,333.06,333.33,18687.0
2017-10-13 10:45:00,333.34,334.08,333.34,333.68,6568.0,333.34,334.08,333.34,333.68,6568.0
2017-10-13 10:50:00,333.54,333.79,332.95,332.95,3876.0,333.54,333.79,332.95,332.95,3876.0
2017-10-13 10:55:00,332.98,333.32,332.58,333.06,7300.0,332.98,333.32,332.58,333.06,7300.0
2017-10-13 11:00:00,333.22,333.6,333.07,333.6,9150.0,333.22,333.6,333.07,333.6,9150.0
2017-10-13 11:05:00,333.66,334.37,333.33,333.9,13430.0,333.66,334.37,333.33,333.9,13430.0
2017-10-13 11:10:00,334.09,334.64,333.93,334.51,5800.0,334.09,334.64,333.93,334.51,5800.0
2017-10-13 11:15:00,334.42,334.98,334.42,334.88,5400.0,334.42,334.98,334.42,334.88,5400.0
2017-10-13 11:20:00,334.87,335.55,334.87,335.45,4160.0,334.87,335.55,334.87,335.45,4160.0
2017-10-13 11:25:00,335.48,335.57,335.04,335.17,7033.0,335.48,335.57,335.04,335.17,7033.0
2017-10-13 11:30:00,335.3,335.64,335.25,335.64,7575.0,335.3,335.64,335.25,335.64,7575.0
2017-10-13 11:35:00,335.67,335.81,335.32,335.59,10572.0,335.67,335.81,335.32,335.59,10572.0
2017-10-13 11:40:00,335.77,335.77,335.4,335.64,11635.0,335.77,335.77,335.4,335.64,11635.0
2017-10-13 11:45:00,335.5,335.74,335.33,335.74,5949.0,335.5,335.74,335.33,335.74,5949.0
2017-10-13 11:50:00,335.83,336.6,335.69,336.33,11111.0,335.83,336.6,335.69,336.33,11111.0
2017-10-13 11:55:00,336.22,336.22,335.77,336.1,8157.0,336.22,336.22,335.77,336.1,8157.0
2017-10-13 12:00:00,336.17,336.36,335.87,336.05,8353.0,336.17,336.36,335.87,336.05,8353.0
2017-10-13 12:05:00,335.91,336.08,335.73,336.0,15531.0,335.91,336.08,335.73,336.0,15531.0
2017-10-13 12:10:00,335.88,335.88,335.2,335.47,6934.0,335.88,335.88,335.2,335.47,6934.0
2017-10-13 12:15:00,335.45,335.85,335.42,335.84,5787.0,335.45,335.85,335.42,335.84,5787.0
2017-10-13 12:20:00,336.0,336.39,335.95,336.12,4600.0,336.0,336.39,335.95,336.12,4600.0
2017-10-13 12:25:00,336.26,336.65,336.13,336.56,8459.0,336.26,336.65,336.13,336.56,8459.0
2017-10-13 12:30:00,336.44,336.66,336.14,336.17,4634.0,336.44,336.66,336.14,336.17,4634.0
2017-10-13 12:35:00,336.25,336.63,336.04,336.44,6197.0,336.25,336.63,336.04,336.44,6197.0
2017-10-13 12:40:00,336.21,336.69,336.2,336.69,3065.0,336.21,336.69,336.2,336.69,3065.0
2017-10-13 12:45:00,336.67,337.46,336.44,337.43,6096.0,336.67,337.46,336.44,337.43,6096.0
2017-10-13 12:50:00,337.18,337.9,337.1,337.58,13437.0,337.18,337.9,337.1,337.58,13437.0
2017-10-13 12:55:00,337.63,338.94,337.56,338.0,37285.0,337.63,338.94,337.56,338.0,37285.0
2017-10-13 13:00:00,338.0,338.0,337.17,337.37,10168.0,338.0,338.0,337.17,337.37,10168.0
2017-10-13 13:05:00,337.32,337.57,337.0,337.01,7447.0,337.32,337.57,337.0,337.01,7447.0
2017-10-13 13:10:00,337.14,337.48,337.05,337.17,8870.0,337.14,337.48,337.05,337.17,8870.0
2017-10-13 13:15:00,337.05,337.88,337.05,337.52,15130.0,337.05,337.88,337.05,337.52,15130.0
2017-10-13 13:20:00,337.54,338.06,337.44,338.06,9632.0,337.54,338.06,337.44,338.06,9632.0
2017-10-13 13:25:00,338.04,338.46,337.65,338.07,17502.0,338.04,338.46,337.65,338.07,17502.0
2017-10-13 13:30:00,338.18,338.83,338.18,338.41,16583.0,338.18,338.83,338.18,338.41,16583.0
2017-10-13 13:35:00,338.35,338.5,338.18,338.19,17158.0,338.35,338.5,338.18,338.19,17158.0
2017-10-13 13:40:00,338.21,338.66,338.0,338.28,15121.0,338.21,338.66,338.0,338.28,15121.0
2017-10-13 13:45:00,338.3,338.39,338.17,338.2,11902.0,338.3,338.39,338.17,338.2,11902.0
2017-10-13 13:50:00,338.2,338.39,337.58,337.65,12516.0,338.2,338.39,337.58,337.65,12516.0
2017-10-13 13:55:00,337.65,337.81,337.57,337.6,4437.0,337.65,337.81,337.57,337.6,4437.0
2017-10-13 14:00:00,337.68,337.84,337.58,337.58,4916.0,337.68,337.84,337.58,337.58,4916.0
2017-10-13 14:05:00,337.59,337.82,337.58,337.63,8443.0,337.59,337.82,337.58,337.63,8443.0
2017-10-13 14:10:00,337.59,337.73,337.58,337.64,7869.0,337.59,337.73,337.58,337.64,7869.0
2017-10-13 14:15:00,337.59,337.75,337.28,337.34,15448.0,337.59,337.75,337.28,337.34,15448.0
2017-10-13 14:20:00,337.41,337.44,337.1,337.19,4201.0,337.41,337.44,337.1,337.19,4201.0
2017-10-13 14:25:00,337.21,337.47,337.09,337.46,5639.0,337.21,337.47,337.09,337.46,5639.0
2017-10-13 14:30:00,337.33,337.49,337.21,337.21,5204.0,337.33,337.49,337.21,337.21,5204.0
2017-10-13 14:35:00,337.23,337.57,337.23,337.38,5201.0,337.23,337.57,337.23,337.38,5201.0
2017-10-13 14:40:00,337.4,338.1,337.39,337.89,4809.0,337.4,338.1,337.39,337.89,4809.0
2017-10-13 14:45:00,337.88,338.19,337.72,338.19,12383.0,337.88,338.19,337.72,338.19,12383.0
2017-10-13 14:50:00,338.18,338.34,338.06,338.18,6632.0,338.18,338.34,338.06,338.18,6632.0
2017-10-13 14:55:00,338.25,338.31,337.63,337.67,11680.0,338.25,338.31,337.63,337.67,11680.0
2017-10-13 15:00:00,337.72,338.07,337.71,338.04,4228.0,337.72,338.07,337.71,338.04,4228.0
2017-10-13 15:05:00,338.0,338.16,337.91,338.04,8000.0,338.0,338.16,337.91,338.04,8000.0
2017-10-13 15:10:00,338.11,338.12,337.82,337.82,4450.0,338.11,338.12,337.82,337.82,4450.0
2017-10-13 15:15:00,337.92,337.97,337.74,337.81,4260.0,337.92,337.97,337.74,337.81,4260.0
2017-10-13 15:20:00,337.74,338.09,337.74,337.9,10566.0,337.74,338.09,337.74,337.9,10566.0
2017-10-13 15:25:00,337.95,338.19,337.87,338.05,14434.0,337.95,338.19,337.87,338.05,14434.0
2017-10-13 15:30:00,338.04,338.1,337.93,337.95,13072.0,338.04,338.1,337.93,337.95,13072.0
2017-10-13 15:35:00,337.9,337.94,337.57,337.62,9460.0,337.9,337.94,337.57,337.62,9460.0
2017-10-13 15:40:00,337.62,337.73,337.47,337.73,12277.0,337.62,337.73,337.47,337.73,12277.0
2017-10-13 15:45:00,337.71,338.11,337.71,337.92,19836.0,337.71,338.11,337.71,337.92,19836.0
2017-10-13 15:50:00,337.87,337.87,337.21,337.51,49053.0,337.87,337.87,337.21,337.51,49053.0
2017-10-13 15:55:00,337.53,337.97,337.48,337.89,99821.0,337.53,337.97,337.48,337.89,99821.0
2017-10-16 09:30:00,337.73,344.37,336.24,340.78,73896.0,337.73,344.37,336.24,340.78,73896.0
2017-10-16 09:35:00,341.12,341.51,339.51,339.82,17983.0,341.12,341.51,339.51,339.82,17983.0
2017-10-16 09:40:00,339.8,340.37,339.5,339.95,18446.0,339.8,340.37,339.5,339.95,18446.0
2017-10-16 09:45:00,339.94,340.48,339.68,339.94,9821.0,339.94,340.48,339.68,339.94,9821.0
2017-10-16 09:50:00,339.98,340.17,339.3,339.69,11286.0,339.98,340.17,339.3,339.69,11286.0
2017-10-16 09:55:00,339.71,340.33,339.6,340.33,3480.0,339.71,340.33,339.6,340.33,3480.0
2017-10-16 10:00:00,340.35,340.35,339.43,339.43,9618.0,340.35,340.35,339.43,339.43,9618.0
2017-10-16 10:05:00,339.31,339.91,339.3,339.4,15178.0,339.31,339.91,339.3,339.4,15178.0
2017-10-16 10:10:00,339.44,339.79,339.3,339.6,15661.0,339.44,339.79,339.3,339.6,15661.0
2017-10-16 10:15:00,339.63,339.99,339.63,339.97,5843.0,339.63,339.99,339.63,339.97,5843.0
2017-10-16 10:20:00,339.92,339.95,339.63,339.65,20658.0,339.92,339.95,339.63,339.65,20658.0
2017-10-16 10:25:00,339.66,339.81,339.59,339.69,7420.0,339.66,339.81,339.59,339.69,7420.0
2017-10-16 10:30:00,339.68,339.84,339.59,339.83,8820.0,339.68,339.84,339.59,339.83,8820.0
2017-10-16 10:35:00,339.83,339.83,339.55,339.61,8284.0,339.83,339.83,339.55,339.61,8284.0
2017-10-16 10:40:00,339.64,339.72,339.3,339.46,8165.0,339.64,339.72,339.3,339.46,8165.0
2017-10-16 10:45:00,339.47,339.57,339.32,339.55,4000.0,339.47,339.57,339.32,339.55,4000.0
2017-10-16 10:50:00,339.43,339.45,339.3,339.38,9014.0,339.43,339.45,339.3,339.38,9014.0
2017-10-16 10:55:00,339.43,339.56,339.3,339.5,12115.0,339.43,339.56,339.3,339.5,12115.0
2017-10-16 11:00:00,339.56,339.56,338.36,338.41,27279.0,339.56,339.56,338.36,338.41,27279.0
2017-10-16 11:05:00,338.4,338.74,338.25,338.73,23661.0,338.4,338.74,338.25,338.73,23661.0
2017-10-16 11:10:00,338.66,339.1,338.36,338.88,7800.0,338.66,339.1,338.36,338.88,7800.0
2017-10-16 11:15:00,338.6,339.03,338.26,338.68,16968.0,338.6,339.03,338.26,338.68,16968.0
2017-10-16 11:20:00,338.67,338.79,338.33,338.43,10769.0,338.67,338.79,338.33,338.43,10769.0
2017-10-16 11:25:00,338.39,338.39,338.05,338.16,5400.0,338.39,338.39,338.05,338.16,5400.0
2017-10-16 11:30:00,338.17,338.41,338.05,338.4,17671.0,338.17,338.41,338.05,338.4,17671.0
2017-10-16 11:35:00,338.4,338.57,338.17,338.2,11212.0,338.4,338.57,338.17,338.2,11212.0
2017-10-16 11:40:00,338.25,338.6,338.05,338.46,11090.0,338.25,338.6,338.05,338.46,11090.0
2017-10-16 11:45:00,338.28,338.42,337.18,337.54,23062.0,338.28,338.42,337.18,337.54,23062.0
2017-10-16 11:50:00,337.67,337.84,337.05,337.05,8177.0,337.67,337.84,337.05,337.05,8177.0
2017-10-16 11:55:00,337.05,337.12,336.34,336.34,11200.0,337.05,337.12,336.34,336.34,11200.0
2017-10-16 12:00:00,336.37,336.44,335.85,336.03,10001.0,336.37,336.44,335.85,336.03,10001.0
2017-10-16 12:05:00,336.16,336.33,336.05,336.17,1831.0,336.16,336.33,336.05,336.17,1831.0
2017-10-16 12:10:00,336.24,336.35,335.28,335.33,9613.0,336.24,336.35,335.28,335.33,9613.0
2017-10-16 12:15:00,335.17,335.18,333.63,333.63,19277.0,335.17,335.18,333.63,333.63,19277.0
2017-10-16 12:20:00,333.68,333.88,333.17,333.63,7382.0,333.68,333.88,333.17,333.63,7382.0
2017-10-16 12:25:00,333.57,334.24,333.28,334.13,5700.0,333.57,334.24,333.28,334.13,5700.0
2017-10-16 12:30:00,333.94,334.18,333.23,333.23,9812.0,333.94,334.18,333.23,333.23,9812.0
2017-10-16 12:35:00,333.38,333.83,333.37,333.72,8029.0,333.38,333.83,333.37,333.72,8029.0
2017-10-16 12:40:00,333.84,334.86,333.83,334.86,13167.0,333.84,334.86,333.83,334.86,13167.0
2017-10-16 12:45:00,334.94,335.15,334.62,334.62,10347.0,334.94,335.15,334.62,334.62,10347.0
2017-10-16 12:50:00,334.54,334.89,334.48,334.59,2850.0,334.54,334.89,334.48,334.59,2850.0
2017-10-16 12:55:00,334.51,334.54,334.22,334.22,3300.0,334.51,334.54,334.22,334.22,3300.0
2017-10-16 13:00:00,334.12,334.33,333.99,334.26,2650.0,334.12,334.33,333.99,334.26,2650.0
2017-10-16 13:05:00,334.2,334.2,333.72,333.72,2916.0,334.2,334.2,333.72,333.72,2916.0
2017-10-16 13:10:00,333.61,334.02,333.52,333.87,4300.0,333.61,334.02,333.52,333.87,4300.0
2017-10-16 13:15:00,333.68,333.93,333.58,333.71,2400.0,333.68,333.93,333.58,333.71,2400.0
2017-10-16 13:20:00,333.75,333.99,333.52,333.52,5150.0,333.75,333.99,333.52,333.52,5150.0
2017-10-16 13:25:00,333.56,333.98,333.52,333.95,3200.0,333.56,333.98,333.52,333.95,3200.0
2017-10-16 13:30:00,333.89,334.11,333.75,333.9,4236.0,333.89,334.11,333.75,333.9,4236.0
2017-10-16 13:35:00,333.9,333.95,333.59,333.59,1700.0,333.9,333.95,333.59,333.59,1700.0
2017-10-16 13:40:00,333.81,334.07,333.56,333.56,4000.0,333.81,334.07,333.56,333.56,4000.0
2017-10-16 13:45:00,333.71,333.73,333.52,333.52,4824.0,333.71,333.73,333.52,333.52,4824.0
2017-10-16 13:50:00,333.52,333.8,333.52,333.8,11200.0,333.52,333.8,333.52,333.8,11200.0
2017-10-16 13:55:00,333.72,333.84,333.52,333.52,3650.0,333.72,333.84,333.52,333.52,3650.0
2017-10-16 14:00:00,333.52,333.94,333.51,333.51,10294.0,333.52,333.94,333.51,333.51,10294.0
2017-10-16 14:05:00,333.51,333.95,333.48,333.84,5505.0,333.51,333.95,333.48,333.84,5505.0
2017-10-16 14:10:00,333.87,334.27,333.85,334.19,11935.0,333.87,334.27,333.85,334.19,11935.0
2017-10-16 14:15:00,334.19,334.58,334.07,334.37,4900.0,334.19,334.58,334.07,334.37,4900.0
2017-10-16 14:20:00,334.37,334.37,334.17,334.33,6865.0,334.37,334.37,334.17,334.33,6865.0
2017-10-16 14:25:00,334.37,334.42,334.16,334.23,6192.0,334.37,334.42,334.16,334.23,6192.0
2017-10-16 14:30:00,334.17,334.31,334.12,334.19,8700.0,334.17,334.31,334.12,334.19,8700.0
2017-10-16 14:35:00,334.17,334.29,334.07,334.12,3530.0,334.17,334.29,334.07,334.12,3530.0
2017-10-16 14:40:00,334.19,334.25,334.05,334.06,1350.0,334.19,334.25,334.05,334.06,1350.0
2017-10-16 14:45:00,334.06,334.16,333.9,333.9,3340.0,334.06,334.16,333.9,333.9,3340.0
2017-10-16 14:50:00,333.77,333.78,333.42,333.42,2240.0,333.77,333.78,333.42,333.42,2240.0
2017-10-16 14:55:00,333.41,333.56,333.32,333.32,5669.0,333.41,333.56,333.32,333.32,5669.0
2017-10-16 15:00:00,333.4,333.56,333.32,333.41,6596.0,333.4,333.56,333.32,333.41,6596.0
2017-10-16 15:05:00,333.32,333.88,333.32,333.87,7143.0,333.32,333.88,333.32,333.87,7143.0
2017-10-16 15:10:00,333.84,334.02,333.84,333.86,6000.0,333.84,334.02,333.84,333.86,6000.0
2017-10-16 15:15:00,333.86,333.97,333.75,333.8,9722.0,333.86,333.97,333.75,333.8,9722.0
2017-10-16 15:20:00,333.81,334.34,333.75,334.25,5835.0,333.81,334.34,333.75,334.25,5835.0
2017-10-16 15:25:00,334.27,334.61,334.27,334.61,5300.0,334.27,334.61,334.27,334.61,5300.0
2017-10-16 15:30:00,334.6,334.83,334.6,334.71,12013.0,334.6,334.83,334.6,334.71,12013.0
2017-10-16 15:35:00,334.75,334.97,334.42,334.89,12319.0,334.75,334.97,334.42,334.89,12319.0
2017-10-16 15:40:00,334.87,334.93,334.71,334.76,10016.0,334.87,334.93,334.71,334.76,10016.0
2017-10-16 15:45:00,334.72,334.85,334.62,334.77,16719.0,334.72,334.85,334.62,334.77,16719.0
2017-10-16 15:50:00,334.8,335.78,334.8,335.72,32223.0,334.8,335.78,334.8,335.72,32223.0
2017-10-16 15:55:00,335.75,335.93,335.5,335.68,47910.0,335.75,335.93,335.5,335.68,47910.0
2017-10-17 09:30:00,343.12,346.39,341.36,341.54,76599.0,343.12,346.39,341.36,341.54,76599.0
2017-10-17 09:35:00,342.0,343.02,341.0,342.17,40412.0,342.0,343.02,341.0,342.17,40412.0
2017-10-17 09:40:00,342.0,342.44,340.51,341.65,32421.0,342.0,342.44,340.51,341.65,32421.0
2017-10-17 09:45:00,341.37,341.42,339.69,340.68,16085.0,341.37,341.42,339.69,340.68,16085.0
2017-10-17 09:50:00,340.9,341.8,340.53,341.79,20052.0,340.9,341.8,340.53,341.79,20052.0
2017-10-17 09:55:00,341.74,342.66,341.54,341.97,23009.0,341.74,342.66,341.54,341.97,23009.0
2017-10-17 10:00:00,342.22,342.69,341.94,342.38,11525.0,342.22,342.69,341.94,342.38,11525.0
2017-10-17 10:05:00,342.32,343.36,342.23,343.35,21557.0,342.32,343.36,342.23,343.35,21557.0
2017-10-17 10:10:00,343.21,343.62,342.67,343.27,16963.0,343.21,343.62,342.67,343.27,16963.0
2017-10-17 10:15:00,343.25,343.6,342.84,343.13,25323.0,343.25,343.6,342.84,343.13,25323.0
2017-10-17 10:20:00,343.06,343.8,342.66,343.8,14441.0,343.06,343.8,342.66,343.8,14441.0
2017-10-17 10:25:00,343.59,344.21,343.55,343.96,10019.0,343.59,344.21,343.55,343.96,10019.0
2017-10-17 10:30:00,344.06,344.77,343.78,344.69,21900.0,344.06,344.77,343.78,344.69,21900.0
2017-10-17 10:35:00,344.46,344.67,343.55,344.04,31827.0,344.46,344.67,343.55,344.04,31827.0
2017-10-17 10:40:00,343.94,344.4,343.33,344.28,20380.0,343.94,344.4,343.33,344.28,20380.0
2017-10-17 10:45:00,344.24,344.76,344.08,344.44,6456.0,344.24,344.76,344.08,344.44,6456.0
2017-10-17 10:50:00,344.46,345.22,344.46,345.2,13602.0,344.46,345.22,344.46,345.2,13602.0
2017-10-17 10:55:00,345.29,346.0,345.18,346.0,20285.0,345.29,346.0,345.18,346.0,20285.0
2017-10-17 11:00:00,346.07,346.39,345.44,345.44,12570.0,346.07,346.39,345.44,345.44,12570.0
2017-10-17 11:05:00,345.62,346.39,345.52,346.34,14285.0,345.62,346.39,345.52,346.34,14285.0
2017-10-17 11:10:00,346.26,346.3,345.66,345.66,5628.0,346.26,346.3,345.66,345.66,5628.0
2017-10-17 11:15:00,345.58,345.97,345.07,345.91,8648.0,345.58,345.97,345.07,345.91,8648.0
2017-10-17 11:20:00,345.91,346.36,345.8,346.1,12998.0,345.91,346.36,345.8,346.1,12998.0
2017-10-17 11:25:00,346.18,346.25,345.79,345.93,12400.0,346.18,346.25,345.79,345.93,12400.0
2017-10-17 11:30:00,345.95,346.24,345.53,346.13,11130.0,345.95,346.24,345.53,346.13,11130.0
2017-10-17 11:35:00,346.09,346.38,345.94,346.07,7122.0,346.09,346.38,345.94,346.07,7122.0
2017-10-17 11:40:00,346.08,346.36,346.0,346.0,7110.0,346.08,346.36,346.0,346.0,7110.0
2017-10-17 11:45:00,346.15,346.92,346.14,346.84,20763.0,346.15,346.92,346.14,346.84,20763.0
2017-10-17 11:50:00,346.87,347.09,345.94,346.3,27842.0,346.87,347.09,345.94,346.3,27842.0
2017-10-17 11:55:00,346.31,346.6,345.92,346.5,18076.0,346.31,346.6,345.92,346.5,18076.0
2017-10-17 12:00:00,346.44,347.0,346.39,346.72,15241.0,346.44,347.0,346.39,346.72,15241.0
2017-10-17 12:05:00,346.66,346.68,346.11,346.36,8970.0,346.66,346.68,346.11,346.36,8970.0
2017-10-17 12:10:00,346.36,346.91,346.25,346.69,12520.0,346.36,346.91,346.25,346.69,12520.0
2017-10-17 12:15:00,346.69,347.31,346.69,346.94,13950.0,346.69,347.31,346.69,346.94,13950.0
2017-10-17 12:20:00,346.9,346.9,346.67,346.67,4802.0,346.9,346.9,346.67,346.67,4802.0
2017-10-17 12:25:00,346.82,347.88,346.82,347.3,26637.0,346.82,347.88,346.82,347.3,26637.0
2017-10-17 12:30:00,347.22,347.22,346.55,346.86,9357.0,347.22,347.22,346.55,346.86,9357.0
2017-10-17 12:35:00,346.81,347.07,346.54,347.07,7810.0,346.81,347.07,346.54,347.07,7810.0
2017-10-17 12:40:00,347.1,347.29,346.91,347.21,6294.0,347.1,347.29,346.91,347.21,6294.0
2017-10-17 12:45:00,347.15,347.49,347.09,347.19,8085.0,347.15,347.49,347.09,347.19,8085.0
2017-10-17 12:50:00,347.2,347.35,347.12,347.15,5011.0,347.2,347.35,347.12,347.15,5011.0
2017-10-17 12:55:00,347.11,347.55,347.02,347.55,6954.0,347.11,347.55,347.02,347.55,6954.0
2017-10-17 13:00:00,347.41,347.68,347.38,347.51,9625.0,347.41,347.68,347.38,347.51,9625.0
2017-10-17 13:05:00,347.53,347.88,347.47,347.86,14207.0,347.53,347.88,347.47,347.86,14207.0
2017-10-17 13:10:00,347.98,348.4,347.88,348.08,13315.0,347.98,348.4,347.88,348.08,13315.0
2017-10-17 13:15:00,347.99,348.34,347.99,348.23,10427.0,347.99,348.34,347.99,348.23,10427.0
2017-10-17 13:20:00,348.25,348.58,348.25,348.54,15409.0,348.25,348.58,348.25,348.54,15409.0
2017-10-17 13:25:00,348.52,348.65,348.23,348.23,6000.0,348.52,348.65,348.23,348.23,6000.0
2017-10-17 13:30:00,348.23,348.27,347.6,347.83,15316.0,348.23,348.27,347.6,347.83,15316.0
2017-10-17 13:35:00,347.7,347.7,347.12,347.3,7803.0,347.7,347.7,347.12,347.3,7803.0
2017-10-17 13:40:00,347.34,347.34,346.5,346.72,10293.0,347.34,347.34,346.5,346.72,10293.0
2017-10-17 13:45:00,346.72,346.79,346.43,346.51,5514.0,346.72,346.79,346.43,346.51,5514.0
2017-10-17 13:50:00,346.54,346.71,346.05,346.13,8404.0,346.54,346.71,346.05,346.13,8404.0
2017-10-17 13:55:00,346.17,346.55,346.05,346.55,5466.0,346.17,346.55,346.05,346.55,5466.0
2017-10-17 14:00:00,346.63,346.78,346.46,346.56,6455.0,346.63,346.78,346.46,346.56,6455.0
2017-10-17 14:05:00,346.55,346.91,346.39,346.72,6597.0,346.55,346.91,346.39,346.72,6597.0
2017-10-17 14:10:00,346.69,346.87,346.54,346.63,4766.0,346.69,346.87,346.54,346.63,4766.0
2017-10-17 14:15:00,346.7,346.75,346.47,346.47,2900.0,346.7,346.75,346.47,346.47,2900.0
2017-10-17 14:20:00,346.51,346.67,346.39,346.51,2200.0,346.51,346.67,346.39,346.51,2200.0
2017-10-17 14:25:00,346.5,346.87,346.45,346.82,6100.0,346.5,346.87,346.45,346.82,6100.0
2017-10-17 14:30:00,346.88,346.88,346.24,346.42,9160.0,346.88,346.88,346.24,346.42,9160.0
2017-10-17 14:35:00,346.32,346.34,345.46,345.46,14283.0,346.32,346.34,345.46,345.46,14283.0
2017-10-17 14:40:00,345.46,346.22,345.37,345.88,9880.0,345.46,346.22,345.37,345.88,9880.0
2017-10-17 14:45:00,345.9,346.35,345.83,346.22,7107.0,345.9,346.35,345.83,346.22,7107.0
2017-10-17 14:50:00,346.22,346.22,345.57,345.75,6491.0,346.22,346.22,345.57,345.75,6491.0
2017-10-17 14:55:00,345.69,345.89,345.47,345.66,12900.0,345.69,345.89,345.47,345.66,12900.0
2017-10-17 15:00:00,345.69,345.99,345.57,345.59,22698.0,345.69,345.99,345.57,345.59,22698.0
2017-10-17 15:05:00,345.66,345.94,345.62,345.89,10027.0,345.66,345.94,345.62,345.89,10027.0
2017-10-17 15:10:00,345.87,346.06,345.28,345.29,8800.0,345.87,346.06,345.28,345.29,8800.0
2017-10-17 15:15:00,345.34,345.59,345.16,345.59,9155.0,345.34,345.59,345.16,345.59,9155.0
2017-10-17 15:20:00,345.71,345.86,345.49,345.49,7105.0,345.71,345.86,345.49,345.49,7105.0
2017-10-17 15:25:00,345.46,345.53,345.3,345.34,10353.0,345.46,345.53,345.3,345.34,10353.0
2017-10-17 15:30:00,345.34,345.45,345.13,345.27,9800.0,345.34,345.45,345.13,345.27,9800.0
2017-10-17 15:35:00,345.21,345.27,344.66,344.66,21340.0,345.21,345.27,344.66,344.66,21340.0
2017-10-17 15:40:00,344.67,345.18,344.54,345.15,13453.0,344.67,345.18,344.54,345.15,13453.0
2017-10-17 15:45:00,345.18,345.19,344.63,344.64,21071.0,345.18,345.19,344.63,344.64,21071.0
2017-10-17 15:50:00,344.63,344.63,344.32,344.55,24565.0,344.63,344.63,344.32,344.55,24565.0
2017-10-17 15:55:00,344.51,344.69,344.02,344.49,61558.0,344.51,344.69,344.02,344.49,61558.0
2017-10-18 09:30:00,346.56,348.84,346.25,348.23,64107.0,346.56,348.84,346.25,348.23,64107.0
2017-10-18 09:35:00,347.8,348.19,346.08,346.73,22152.0,347.8,348.19,346.08,346.73,22152.0
2017-10-18 09:40:00,346.81,347.32,346.36,346.93,23831.0,346.81,347.32,346.36,346.93,23831.0
2017-10-18 09:45:00,346.94,347.11,346.5,346.75,19500.0,346.94,347.11,346.5,346.75,19500.0
2017-10-18 09:50:00,346.57,347.8,346.57,347.33,10320.0,346.57,347.8,346.57,347.33,10320.0
2017-10-18 09:55:00,347.07,347.63,346.91,347.03,19755.0,347.07,347.63,346.91,347.03,19755.0
2017-10-18 10:00:00,346.96,347.63,346.69,347.39,10278.0,346.96,347.63,346.69,347.39,10278.0
2017-10-18 10:05:00,347.14,347.32,346.69,346.95,29792.0,347.14,347.32,346.69,346.95,29792.0
2017-10-18 10:10:00,346.97,347.1,346.2,346.31,23209.0,346.97,347.1,346.2,346.31,23209.0
2017-10-18 10:15:00,346.31,346.73,345.7,346.17,28660.0,346.31,346.73,345.7,346.17,28660.0
2017-10-18 10:20:00,346.25,346.33,345.19,345.29,39160.0,346.25,346.33,345.19,345.29,39160.0
2017-10-18 10:25:00,345.26,345.56,344.67,344.67,13700.0,345.26,345.56,344.67,344.67,13700.0
2017-10-18 10:30:00,344.69,346.06,344.68,345.67,17493.0,344.69,346.06,344.68,345.67,17493.0
2017-10-18 10:35:00,345.66,345.8,344.91,344.99,15221.0,345.66,345.8,344.91,344.99,15221.0
2017-10-18 10:40:00,345.06,345.06,343.54,343.69,15288.0,345.06,345.06,343.54,343.69,15288.0
2017-10-18 10:45:00,343.74,344.71,343.63,344.24,26928.0,343.74,344.71,343.63,344.24,26928.0
2017-10-18 10:50:00,344.05,344.72,344.05,344.1,5655.0,344.05,344.72,344.05,344.1,5655.0
2017-10-18 10:55:00,344.1,344.7,344.0,344.39,4441.0,344.1,344.7,344.0,344.39,4441.0
2017-10-18 11:00:00,344.54,344.54,344.1,344.14,5911.0,344.54,344.54,344.1,344.14,5911.0
2017-10-18 11:05:00,344.21,344.8,344.14,344.59,5657.0,344.21,344.8,344.14,344.59,5657.0
2017-10-18 11:10:00,344.56,345.02,344.53,345.02,10943.0,344.56,345.02,344.53,345.02,10943.0
2017-10-18 11:15:00,345.13,345.25,344.51,345.01,5700.0,345.13,345.25,344.51,345.01,5700.0
2017-10-18 11:20:00,345.19,345.21,344.48,344.67,5709.0,345.19,345.21,344.48,344.67,5709.0
2017-10-18 11:25:00,344.56,344.69,344.41,344.55,11781.0,344.56,344.69,344.41,344.55,11781.0
2017-10-18 11:30:00,344.49,344.91,344.47,344.6,8683.0,344.49,344.91,344.47,344.6,8683.0
2017-10-18 11:35:00,344.66,345.23,344.39,344.49,5700.0,344.66,345.23,344.39,344.49,5700.0
2017-10-18 11:40:00,344.49,345.05,344.49,344.9,8550.0,344.49,345.05,344.49,344.9,8550.0
2017-10-18 11:45:00,344.83,344.88,344.25,344.25,19351.0,344.83,344.88,344.25,344.25,19351.0
2017-10-18 11:50:00,344.26,344.55,344.25,344.31,1950.0,344.26,344.55,344.25,344.31,1950.0
2017-10-18 11:55:00,344.33,345.22,344.09,345.22,7374.0,344.33,345.22,344.09,345.22,7374.0
2017-10-18 12:00:00,345.01,345.13,344.71,344.9,5200.0,345.01,345.13,344.71,344.9,5200.0
2017-10-18 12:05:00,345.01,345.22,344.93,345.04,2834.0,345.01,345.22,344.93,345.04,2834.0
2017-10-18 12:10:00,345.05,345.25,344.77,344.98,5440.0,345.05,345.25,344.77,344.98,5440.0
2017-10-18 12:15:00,344.93,345.66,344.93,345.48,3538.0,344.93,345.66,344.93,345.48,3538.0
2017-10-18 12:20:00,345.65,345.97,345.63,345.91,6249.0,345.65,345.97,345.63,345.91,6249.0
2017-10-18 12:25:00,345.85,345.95,345.62,345.63,6355.0,345.85,345.95,345.62,345.63,6355.0
2017-10-18 12:30:00,345.63,345.91,345.47,345.91,5439.0,345.63,345.91,345.47,345.91,5439.0
2017-10-18 12:35:00,345.81,346.1,345.5,345.5,16130.0,345.81,346.1,345.5,345.5,16130.0
2017-10-18 12:40:00,345.39,345.39,344.72,344.84,6871.0,345.39,345.39,344.72,344.84,6871.0
2017-10-18 12:45:00,344.82,344.83,344.27,344.27,8017.0,344.82,344.83,344.27,344.27,8017.0
2017-10-18 12:50:00,344.35,344.79,344.34,344.77,8700.0,344.35,344.79,344.34,344.77,8700.0
2017-10-18 12:55:00,344.82,344.93,344.54,344.74,5645.0,344.82,344.93,344.54,344.74,5645.0
2017-10-18 13:00:00,344.68,345.25,344.68,344.8,10496.0,344.68,345.25,344.68,344.8,10496.0
2017-10-18 13:05:00,344.76,345.17,344.76,344.85,2744.0,344.76,345.17,344.76,344.85,2744.0
2017-10-18 13:10:00,344.93,344.93,344.61,344.77,4050.0,344.93,344.93,344.61,344.77,4050.0
2017-10-18 13:15:00,344.81,345.37,344.81,345.18,6500.0,344.81,345.37,344.81,345.18,6500.0
2017-10-18 13:20:00,345.12,345.17,344.76,344.87,4300.0,345.12,345.17,344.76,344.87,4300.0
2017-10-18 13:25:00,344.76,344.92,344.62,344.69,6650.0,344.76,344.92,344.62,344.69,6650.0
2017-10-18 13:30:00,344.84,345.14,344.75,345.02,13778.0,344.84,345.14,344.75,345.02,13778.0
2017-10-18 13:35:00,344.96,345.06,344.62,344.74,4200.0,344.96,345.06,344.62,344.74,4200.0
2017-10-18 13:40:00,344.84,345.26,344.68,345.0,3434.0,344.84,345.26,344.68,345.0,3434.0
2017-10-18 13:45:00,345.02,345.54,344.95,345.33,11400.0,345.02,345.54,344.95,345.33,11400.0
2017-10-18 13:50:00,345.46,345.46,345.16,345.36,4150.0,345.46,345.46,345.16,345.36,4150.0
2017-10-18 13:55:00,345.21,345.7,345.03,345.61,6615.0,345.21,345.7,345.03,345.61,6615.0
2017-10-18 14:00:00,345.53,345.67,345.45,345.48,6117.0,345.53,345.67,345.45,345.48,6117.0
2017-10-18 14:05:00,345.43,345.68,345.35,345.43,10110.0,345.43,345.68,345.35,345.43,10110.0
2017-10-18 14:10:00,345.43,345.46,345.3,345.46,3900.0,345.43,345.46,345.3,345.46,3900.0
2017-10-18 14:15:00,345.46,345.54,345.18,345.18,3700.0,345.46,345.54,345.18,345.18,3700.0
2017-10-18 14:20:00,345.23,345.23,345.04,345.11,3969.0,345.23,345.23,345.04,345.11,3969.0
2017-10-18 14:25:00,345.08,345.13,344.86,345.04,6400.0,345.08,345.13,344.86,345.04,6400.0
2017-10-18 14:30:00,344.92,345.27,344.82,345.11,6182.0,344.92,345.27,344.82,345.11,6182.0
2017-10-18 14:35:00,345.14,345.35,345.14,345.18,5000.0,345.14,345.35,345.14,345.18,5000.0
2017-10-18 14:40:00,345.13,345.23,344.96,345.13,6339.0,345.13,345.23,344.96,345.13,6339.0
2017-10-18 14:45:00,345.05,345.18,344.98,345.03,3000.0,345.05,345.18,344.98,345.03,3000.0
2017-10-18 14:50:00,345.0,345.3,344.98,344.98,8595.0,345.0,345.3,344.98,344.98,8595.0
2017-10-18 14:55:00,345.0,345.01,344.87,344.9,2600.0,345.0,345.01,344.87,344.9,2600.0
2017-10-18 15:00:00,344.91,345.32,344.91,345.19,5593.0,344.91,345.32,344.91,345.19,5593.0
2017-10-18 15:05:00,345.31,345.31,345.09,345.19,2300.0,345.31,345.31,345.09,345.19,2300.0
2017-10-18 15:10:00,345.18,345.28,345.07,345.27,3745.0,345.18,345.28,345.07,345.27,3745.0
2017-10-18 15:15:00,345.25,345.48,345.25,345.35,9185.0,345.25,345.48,345.25,345.35,9185.0
2017-10-18 15:20:00,345.32,345.43,345.23,345.34,4150.0,345.32,345.43,345.23,345.34,4150.0
2017-10-18 15:25:00,345.3,345.34,345.2,345.33,7000.0,345.3,345.34,345.2,345.33,7000.0
2017-10-18 15:30:00,345.3,345.4,345.18,345.25,13440.0,345.3,345.4,345.18,345.25,13440.0
2017-10-18 15:35:00,345.25,345.32,344.82,345.03,39114.0,345.25,345.32,344.82,345.03,39114.0
2017-10-18 15:40:00,345.03,345.15,344.91,345.15,10720.0,345.03,345.15,344.91,345.15,10720.0
2017-10-18 15:45:00,345.18,345.33,345.05,345.31,24712.0,345.18,345.33,345.05,345.31,24712.0
2017-10-18 15:50:00,344.97,345.27,344.47,344.6,22920.0,344.97,345.27,344.47,344.6,22920.0
2017-10-18 15:55:00,344.6,344.7,344.09,344.65,56825.0,344.6,344.7,344.09,344.65,56825.0
2017-10-19 09:30:00,343.4,344.1,342.07,344.0,20492.0,343.4,344.1,342.07,344.0,20492.0
2017-10-19 09:35:00,343.89,346.11,343.89,345.04,13669.0,343.89,346.11,343.89,345.04,13669.0
2017-10-19 09:40:00,345.04,345.86,344.56,345.81,11200.0,345.04,345.86,344.56,345.81,11200.0
2017-10-19 09:45:00,345.79,345.88,344.6,344.9,19632.0,345.79,345.88,344.6,344.9,19632.0
2017-10-19 09:50:00,344.59,344.6,342.98,344.14,8426.0,344.59,344.6,342.98,344.14,8426.0
2017-10-19 09:55:00,344.17,344.63,343.55,343.88,5600.0,344.17,344.63,343.55,343.88,5600.0
2017-10-19 10:00:00,343.83,344.1,341.8,342.03,31074.0,343.83,344.1,341.8,342.03,31074.0
2017-10-19 10:05:00,341.8,342.07,340.89,341.94,14378.0,341.8,342.07,340.89,341.94,14378.0
2017-10-19 10:10:00,342.07,342.27,341.38,342.03,8360.0,342.07,342.27,341.38,342.03,8360.0
2017-10-19 10:15:00,342.03,342.15,341.18,341.28,8662.0,342.03,342.15,341.18,341.28,8662.0
2017-10-19 10:20:00,341.28,341.75,341.0,341.29,14525.0,341.28,341.75,341.0,341.29,14525.0
2017-10-19 10:25:00,341.02,341.14,340.23,340.5,14559.0,341.02,341.14,340.23,340.5,14559.0
2017-10-19 10:30:00,340.6,340.98,340.2,340.21,8316.0,340.6,340.98,340.2,340.21,8316.0
2017-10-19 10:35:00,340.47,340.53,340.0,340.05,6949.0,340.47,340.53,340.0,340.05,6949.0
2017-10-19 10:40:00,340.17,340.98,340.04,340.78,15189.0,340.17,340.98,340.04,340.78,15189.0
2017-10-19 10:45:00,341.0,341.67,340.86,341.67,4892.0,341.0,341.67,340.86,341.67,4892.0
2017-10-19 10:50:00,341.8,341.98,341.38,341.52,11960.0,341.8,341.98,341.38,341.52,11960.0
2017-10-19 10:55:00,341.71,341.71,341.24,341.57,5179.0,341.71,341.71,341.24,341.57,5179.0
2017-10-19 11:00:00,341.67,341.67,341.0,341.06,5000.0,341.67,341.67,341.0,341.06,5000.0
2017-10-19 11:05:00,341.0,341.19,340.67,340.81,7840.0,341.0,341.19,340.67,340.81,7840.0
2017-10-19 11:10:00,340.74,340.83,340.28,340.51,4700.0,340.74,340.83,340.28,340.51,4700.0
2017-10-19 11:15:00,340.61,340.87,340.41,340.5,4861.0,340.61,340.87,340.41,340.5,4861.0
2017-10-19 11:20:00,340.54,341.26,340.54,341.0,16515.0,340.54,341.26,340.54,341.0,16515.0
2017-10-19 11:25:00,340.94,341.0,340.76,340.87,10318.0,340.94,341.0,340.76,340.87,10318.0
2017-10-19 11:30:00,340.82,341.19,340.79,341.03,27860.0,340.82,341.19,340.79,341.03,27860.0
2017-10-19 11:35:00,340.99,341.01,340.08,340.23,9779.0,340.99,341.01,340.08,340.23,9779.0
2017-10-19 11:40:00,340.28,340.28,339.01,339.49,16927.0,340.28,340.28,339.01,339.49,16927.0
2017-10-19 11:45:00,339.38,339.48,339.12,339.33,7309.0,339.38,339.48,339.12,339.33,7309.0
2017-10-19 11:50:00,339.42,339.42,339.15,339.2,2638.0,339.42,339.42,339.15,339.2,2638.0
2017-10-19 11:55:00,339.14,339.35,339.03,339.13,7903.0,339.14,339.35,339.03,339.13,7903.0
2017-10-19 12:00:00,339.15,339.23,338.69,339.12,7550.0,339.15,339.23,338.69,339.12,7550.0
2017-10-19 12:05:00,338.94,339.39,338.65,339.13,4379.0,338.94,339.39,338.65,339.13,4379.0
2017-10-19 12:10:00,339.09,339.13,338.7,338.82,4577.0,339.09,339.13,338.7,338.82,4577.0
2017-10-19 12:15:00,338.72,338.9,338.44,338.73,23159.0,338.72,338.9,338.44,338.73,23159.0
2017-10-19 12:20:00,338.62,339.02,338.11,338.15,20325.0,338.62,339.02,338.11,338.15,20325.0
2017-10-19 12:25:00,338.13,339.19,338.12,339.19,21457.0,338.13,339.19,338.12,339.19,21457.0
2017-10-19 12:30:00,339.18,339.68,339.15,339.68,5019.0,339.18,339.68,339.15,339.68,5019.0
2017-10-19 12:35:00,339.61,339.82,339.4,339.67,9787.0,339.61,339.82,339.4,339.67,9787.0
2017-10-19 12:40:00,339.62,340.17,339.41,339.41,13842.0,339.62,340.17,339.41,339.41,13842.0
2017-10-19 12:45:00,339.4,340.02,339.3,339.88,13660.0,339.4,340.02,339.3,339.88,13660.0
2017-10-19 12:50:00,339.91,340.13,339.73,340.03,4376.0,339.91,340.13,339.73,340.03,4376.0
2017-10-19 12:55:00,339.84,339.88,339.64,339.68,3255.0,339.84,339.88,339.64,339.68,3255.0
2017-10-19 13:00:00,339.68,339.97,339.4,339.84,8500.0,339.68,339.97,339.4,339.84,8500.0
2017-10-19 13:05:00,339.97,339.97,339.65,339.77,5646.0,339.97,339.97,339.65,339.77,5646.0
2017-10-19 13:10:00,339.77,340.03,339.73,339.75,5200.0,339.77,340.03,339.73,339.75,5200.0
2017-10-19 13:15:00,339.75,339.84,339.32,339.55,5678.0,339.75,339.84,339.32,339.55,5678.0
2017-10-19 13:20:00,339.36,339.87,339.35,339.65,6285.0,339.36,339.87,339.35,339.65,6285.0
2017-10-19 13:25:00,339.64,339.65,339.35,339.5,8400.0,339.64,339.65,339.35,339.5,8400.0
2017-10-19 13:30:00,339.61,339.88,339.4,339.43,11368.0,339.61,339.88,339.4,339.43,11368.0
2017-10-19 13:35:00,339.42,339.56,339.02,339.19,12974.0,339.42,339.56,339.02,339.19,12974.0
2017-10-19 13:40:00,339.19,339.63,339.01,339.53,3300.0,339.19,339.63,339.01,339.53,3300.0
2017-10-19 13:45:00,339.43,339.87,339.42,339.86,4894.0,339.43,339.87,339.42,339.86,4894.0
2017-10-19 13:50:00,339.85,340.13,339.8,339.98,6350.0,339.85,340.13,339.8,339.98,6350.0
2017-10-19 13:55:00,340.02,340.19,339.9,340.18,7977.0,340.02,340.19,339.9,340.18,7977.0
2017-10-19 14:00:00,340.28,340.4,339.98,339.99,6568.0,340.28,340.4,339.98,339.99,6568.0
2017-10-19 14:05:00,340.02,340.15,339.73,339.87,6160.0,340.02,340.15,339.73,339.87,6160.0
2017-10-19 14:10:00,339.88,340.28,339.79,340.28,5700.0,339.88,340.28,339.79,340.28,5700.0
2017-10-19 14:15:00,340.27,340.27,340.02,340.24,2700.0,340.27,340.27,340.02,340.24,2700.0
2017-10-19 14:20:00,340.03,340.2,339.86,340.0,11089.0,340.03,340.2,339.86,340.0,11089.0
2017-10-19 14:25:00,340.06,340.18,339.97,340.09,4000.0,340.06,340.18,339.97,340.09,4000.0
2017-10-19 14:30:00,340.08,340.46,340.08,340.44,3800.0,340.08,340.46,340.08,340.44,3800.0
2017-10-19 14:35:00,340.53,340.57,340.16,340.57,5807.0,340.53,340.57,340.16,340.57,5807.0
2017-10-19 14:40:00,340.6,341.1,340.6,341.01,7201.0,340.6,341.1,340.6,341.01,7201.0
2017-10-19 14:45:00,340.97,341.16,340.95,340.95,7632.0,340.97,341.16,340.95,340.95,7632.0
2017-10-19 14:50:00,340.95,341.16,340.83,341.08,10148.0,340.95,341.16,340.83,341.08,10148.0
2017-10-19 14:55:00,341.14,341.16,340.88,341.06,8908.0,341.14,341.16,340.88,341.06,8908.0
2017-10-19 15:00:00,341.1,341.25,340.88,341.09,25407.0,341.1,341.25,340.88,341.09,25407.0
2017-10-19 15:05:00,341.01,341.19,340.92,341.1,14277.0,341.01,341.19,340.92,341.1,14277.0
2017-10-19 15:10:00,341.06,341.16,340.72,340.95,15256.0,341.06,341.16,340.72,340.95,15256.0
2017-10-19 15:15:00,340.96,341.25,340.94,341.25,11006.0,340.96,341.25,340.94,341.25,11006.0
2017-10-19 15:20:00,341.2,341.52,341.14,341.26,9960.0,341.2,341.52,341.14,341.26,9960.0
2017-10-19 15:25:00,341.17,341.53,341.14,341.38,6586.0,341.17,341.53,341.14,341.38,6586.0
2017-10-19 15:30:00,341.32,341.66,341.3,341.62,8163.0,341.32,341.66,341.3,341.62,8163.0
2017-10-19 15:35:00,341.6,341.86,341.56,341.71,15710.0,341.6,341.86,341.56,341.71,15710.0
2017-10-19 15:40:00,341.78,341.88,341.5,341.59,20143.0,341.78,341.88,341.5,341.59,20143.0
2017-10-19 15:45:00,341.6,342.11,341.56,341.97,15222.0,341.6,342.11,341.56,341.97,15222.0
2017-10-19 15:50:00,342.09,342.16,341.63,341.86,35957.0,342.09,342.16,341.63,341.86,35957.0
2017-10-19 15:55:00,341.83,342.56,341.77,342.49,52804.0,341.83,342.56,341.77,342.49,52804.0
2017-10-20 09:30:00,343.0,343.31,341.25,342.15,59884.0,343.0,343.31,341.25,342.15,59884.0
2017-10-20 09:35:00,342.52,342.94,340.76,341.34,16337.0,342.52,342.94,340.76,341.34,16337.0
2017-10-20 09:40:00,341.3,341.85,340.96,341.39,18437.0,341.3,341.85,340.96,341.39,18437.0
2017-10-20 09:45:00,341.67,341.71,339.51,339.64,11676.0,341.67,341.71,339.51,339.64,11676.0
2017-10-20 09:50:00,339.94,340.19,339.06,339.33,17344.0,339.94,340.19,339.06,339.33,17344.0
2017-10-20 09:55:00,339.3,339.6,338.06,338.29,21739.0,339.3,339.6,338.06,338.29,21739.0
2017-10-20 10:00:00,338.38,339.36,338.28,338.31,22165.0,338.38,339.36,338.28,338.31,22165.0
2017-10-20 10:05:00,338.3,338.52,336.76,336.76,22136.0,338.3,338.52,336.76,336.76,22136.0
2017-10-20 10:10:00,337.01,337.41,336.5,336.66,18756.0,337.01,337.41,336.5,336.66,18756.0
2017-10-20 10:15:00,336.62,336.89,336.39,336.8,30068.0,336.62,336.89,336.39,336.8,30068.0
2017-10-20 10:20:00,336.68,337.65,336.65,337.65,9449.0,336.68,337.65,336.65,337.65,9449.0
2017-10-20 10:25:00,337.33,337.38,336.25,336.35,12316.0,337.33,337.38,336.25,336.35,12316.0
2017-10-20 10:30:00,336.35,336.86,336.31,336.31,9008.0,336.35,336.86,336.31,336.31,9008.0
2017-10-20 10:35:00,336.46,336.83,336.27,336.48,10112.0,336.46,336.83,336.27,336.48,10112.0
2017-10-20 10:40:00,336.43,336.6,336.0,336.01,10286.0,336.43,336.6,336.0,336.01,10286.0
2017-10-20 10:45:00,336.15,336.79,336.05,336.67,16514.0,336.15,336.79,336.05,336.67,16514.0
2017-10-20 10:50:00,336.57,337.05,336.48,336.99,7729.0,336.57,337.05,336.48,336.99,7729.0
2017-10-20 10:55:00,336.88,337.41,336.57,336.67,13188.0,336.88,337.41,336.57,336.67,13188.0
2017-10-20 11:00:00,336.75,336.99,336.65,336.88,9503.0,336.75,336.99,336.65,336.88,9503.0
2017-10-20 11:05:00,336.8,337.46,336.63,337.32,8500.0,336.8,337.46,336.63,337.32,8500.0
2017-10-20 11:10:00,337.26,337.26,336.79,337.1,5038.0,337.26,337.26,336.79,337.1,5038.0
2017-10-20 11:15:00,337.12,337.6,336.94,337.32,23217.0,337.12,337.6,336.94,337.32,23217.0
2017-10-20 11:20:00,337.24,337.89,337.12,337.63,16002.0,337.24,337.89,337.12,337.63,16002.0
2017-10-20 11:25:00,337.5,337.59,336.73,336.81,17620.0,337.5,337.59,336.73,336.81,17620.0
2017-10-20 11:30:00,336.75,337.33,336.72,336.96,11565.0,336.75,337.33,336.72,336.96,11565.0
2017-10-20 11:35:00,336.96,337.2,336.72,336.85,71832.0,336.96,337.2,336.72,336.85,71832.0
2017-10-20 11:40:00,336.91,337.1,336.06,336.25,12532.0,336.91,337.1,336.06,336.25,12532.0
2017-10-20 11:45:00,336.23,336.86,336.23,336.68,13341.0,336.23,336.86,336.23,336.68,13341.0
2017-10-20 11:50:00,336.52,336.6,335.94,336.07,36909.0,336.52,336.6,335.94,336.07,36909.0
2017-10-20 11:55:00,336.07,337.2,336.07,336.96,72120.0,336.07,337.2,336.07,336.96,72120.0
2017-10-20 12:00:00,336.99,337.19,336.55,336.56,20300.0,336.99,337.19,336.55,336.56,20300.0
2017-10-20 12:05:00,336.55,336.92,335.85,335.87,24711.0,336.55,336.92,335.85,335.87,24711.0
2017-10-20 12:10:00,335.82,336.05,335.57,335.88,7885.0,335.82,336.05,335.57,335.88,7885.0
2017-10-20 12:15:00,335.88,336.52,335.75,335.89,20629.0,335.88,336.52,335.75,335.89,20629.0
2017-10-20 12:20:00,335.87,336.31,335.77,336.14,6600.0,335.87,336.31,335.77,336.14,6600.0
2017-10-20 12:25:00,336.23,336.23,335.63,335.66,6728.0,336.23,336.23,335.63,335.66,6728.0
2017-10-20 12:30:00,335.73,335.97,335.31,335.47,10123.0,335.73,335.97,335.31,335.47,10123.0
2017-10-20 12:35:00,335.38,335.42,334.95,334.99,16249.0,335.38,335.42,334.95,334.99,16249.0
2017-10-20 12:40:00,334.99,335.13,334.75,334.91,11402.0,334.99,335.13,334.75,334.91,11402.0
2017-10-20 12:45:00,334.99,335.1,334.67,334.81,16346.0,334.99,335.1,334.67,334.81,16346.0
2017-10-20 12:50:00,334.78,335.06,334.66,334.92,10709.0,334.78,335.06,334.66,334.92,10709.0
2017-10-20 12:55:00,334.87,335.17,334.86,335.02,9986.0,334.87,335.17,334.86,335.02,9986.0
2017-10-20 13:00:00,335.01,335.05,334.8,335.04,8461.0,335.01,335.05,334.8,335.04,8461.0
2017-10-20 13:05:00,334.95,335.18,334.85,334.87,6339.0,334.95,335.18,334.85,334.87,6339.0
2017-10-20 13:10:00,334.87,335.05,334.8,334.96,10621.0,334.87,335.05,334.8,334.96,10621.0
2017-10-20 13:15:00,335.02,335.33,334.26,334.26,15253.0,335.02,335.33,334.26,334.26,15253.0
2017-10-20 13:20:00,334.32,334.48,334.07,334.44,15183.0,334.32,334.48,334.07,334.44,15183.0
2017-10-20 13:25:00,334.44,334.44,333.93,334.21,30402.0,334.44,334.44,333.93,334.21,30402.0
2017-10-20 13:30:00,334.42,335.37,334.25,335.12,11899.0,334.42,335.37,334.25,335.12,11899.0
2017-10-20 13:35:00,335.24,335.84,335.14,335.23,13182.0,335.24,335.84,335.14,335.23,13182.0
2017-10-20 13:40:00,335.19,335.74,335.16,335.74,15614.0,335.19,335.74,335.16,335.74,15614.0
2017-10-20 13:45:00,335.66,335.97,335.5,335.8,13513.0,335.66,335.97,335.5,335.8,13513.0
2017-10-20 13:50:00,335.8,336.01,335.33,335.6,13439.0,335.8,336.01,335.33,335.6,13439.0
2017-10-20 13:55:00,335.55,335.99,335.31,335.61,20077.0,335.55,335.99,335.31,335.61,20077.0
2017-10-20 14:00:00,335.56,336.04,335.44,335.84,12755.0,335.56,336.04,335.44,335.84,12755.0
2017-10-20 14:05:00,335.96,336.09,335.6,335.67,10543.0,335.96,336.09,335.6,335.67,10543.0
2017-10-20 14:10:00,335.6,336.45,335.6,336.38,16824.0,335.6,336.45,335.6,336.38,16824.0
2017-10-20 14:15:00,336.48,336.65,336.1,336.19,18766.0,336.48,336.65,336.1,336.19,18766.0
2017-10-20 14:20:00,336.19,336.93,336.18,336.86,7750.0,336.19,336.93,336.18,336.86,7750.0
2017-10-20 14:25:00,337.0,337.51,336.78,337.21,10519.0,337.0,337.51,336.78,337.21,10519.0
2017-10-20 14:30:00,337.27,337.47,336.77,336.91,9295.0,337.27,337.47,336.77,336.91,9295.0
2017-10-20 14:35:00,336.96,337.31,336.92,337.31,21690.0,336.96,337.31,336.92,337.31,21690.0
2017-10-20 14:40:00,337.3,338.0,337.3,337.99,11061.0,337.3,338.0,337.3,337.99,11061.0
2017-10-20 14:45:00,337.86,337.91,337.45,337.5,5428.0,337.86,337.91,337.45,337.5,5428.0
2017-10-20 14:50:00,337.56,337.56,336.82,336.83,3710.0,337.56,337.56,336.82,336.83,3710.0
2017-10-20 14:55:00,336.77,337.1,336.75,336.84,11412.0,336.77,337.1,336.75,336.84,11412.0
2017-10-20 15:00:00,337.05,337.11,336.7,336.74,13764.0,337.05,337.11,336.7,336.74,13764.0
2017-10-20 15:05:00,336.66,336.99,336.61,336.99,9144.0,336.66,336.99,336.61,336.99,9144.0
2017-10-20 15:10:00,336.93,337.16,336.86,336.98,14519.0,336.93,337.16,336.86,336.98,14519.0
2017-10-20 15:15:00,336.98,336.98,336.71,336.87,9839.0,336.98,336.98,336.71,336.87,9839.0
2017-10-20 15:20:00,336.87,337.11,336.8,336.95,22349.0,336.87,337.11,336.8,336.95,22349.0
2017-10-20 15:25:00,336.93,337.4,336.92,337.19,14650.0,336.93,337.4,336.92,337.19,14650.0
2017-10-20 15:30:00,337.15,337.59,336.94,337.59,19212.0,337.15,337.59,336.94,337.59,19212.0
2017-10-20 15:35:00,337.56,337.99,337.44,337.56,14400.0,337.56,337.99,337.44,337.56,14400.0
2017-10-20 15:40:00,337.56,337.56,337.11,337.13,19077.0,337.56,337.56,337.11,337.13,19077.0
2017-10-20 15:45:00,337.09,337.44,336.98,337.44,25765.0,337.09,337.44,336.98,337.44,25765.0
2017-10-20 15:50:00,337.49,338.21,337.49,337.76,42986.0,337.49,338.21,337.49,337.76,42986.0
2017-10-20 15:55:00,337.74,338.21,337.74,338.08,63827.0,337.74,338.21,337.74,338.08,63827.0
2017-10-23 09:30:00,335.01,335.51,329.22,329.57,84882.0,335.01,335.51,329.22,329.57,84882.0
2017-10-23 09:35:00,329.57,333.5,329.34,332.63,46256.0,329.57,333.5,329.34,332.63,46256.0
2017-10-23 09:40:00,332.84,333.29,331.93,332.0,26884.0,332.84,333.29,331.93,332.0,26884.0
2017-10-23 09:45:00,332.0,332.19,330.26,330.26,25289.0,332.0,332.19,330.26,330.26,25289.0
2017-10-23 09:50:00,330.46,330.5,329.14,329.25,38199.0,330.46,330.5,329.14,329.25,38199.0
2017-10-23 09:55:00,329.3,330.39,328.7,330.0,48044.0,329.3,330.39,328.7,330.0,48044.0
2017-10-23 10:00:00,330.03,330.95,329.62,330.95,29341.0,330.03,330.95,329.62,330.95,29341.0
2017-10-23 10:05:00,330.77,330.96,330.08,330.53,27956.0,330.77,330.96,330.08,330.53,27956.0
2017-10-23 10:10:00,330.54,331.06,330.0,330.13,18770.0,330.54,331.06,330.0,330.13,18770.0
2017-10-23 10:15:00,330.37,330.92,330.03,330.28,19229.0,330.37,330.92,330.03,330.28,19229.0
2017-10-23 10:20:00,330.3,330.59,329.99,330.28,34918.0,330.3,330.59,329.99,330.28,34918.0
2017-10-23 10:25:00,330.25,330.43,329.31,329.97,33052.0,330.25,330.43,329.31,329.97,33052.0
2017-10-23 10:30:00,330.08,330.9,330.01,330.82,14703.0,330.08,330.9,330.01,330.82,14703.0
2017-10-23 10:35:00,330.64,331.41,330.49,331.06,8998.0,330.64,331.41,330.49,331.06,8998.0
2017-10-23 10:40:00,331.08,331.5,330.81,331.35,18868.0,331.08,331.5,330.81,331.35,18868.0
2017-10-23 10:45:00,331.27,331.65,331.04,331.31,22572.0,331.27,331.65,331.04,331.31,22572.0
2017-10-23 10:50:00,331.32,332.16,331.19,331.59,14823.0,331.32,332.16,331.19,331.59,14823.0
2017-10-23 10:55:00,331.47,331.54,331.03,331.27,13573.0,331.47,331.54,331.03,331.27,13573.0
2017-10-23 11:00:00,331.36,331.46,330.51,330.66,9692.0,331.36,331.46,330.51,330.66,9692.0
2017-10-23 11:05:00,330.63,330.76,330.31,330.4,8950.0,330.63,330.76,330.31,330.4,8950.0
2017-10-23 11:10:00,330.44,330.77,330.04,330.04,17818.0,330.44,330.77,330.04,330.04,17818.0
2017-10-23 11:15:00,330.15,330.69,330.15,330.38,7335.0,330.15,330.69,330.15,330.38,7335.0
2017-10-23 11:20:00,330.36,330.57,329.71,329.82,11387.0,330.36,330.57,329.71,329.82,11387.0
2017-10-23 11:25:00,329.76,329.92,328.77,328.98,12332.0,329.76,329.92,328.77,328.98,12332.0
2017-10-23 11:30:00,328.85,328.95,328.25,328.78,23987.0,328.85,328.95,328.25,328.78,23987.0
2017-10-23 11:35:00,328.65,329.88,328.64,329.22,11115.0,328.65,329.88,328.64,329.22,11115.0
2017-10-23 11:40:00,329.11,329.16,328.78,328.9,7865.0,329.11,329.16,328.78,328.9,7865.0
2017-10-23 11:45:00,328.8,329.07,328.3,328.77,25626.0,328.8,329.07,328.3,328.77,25626.0
2017-10-23 11:50:00,328.87,329.28,328.77,329.12,14668.0,328.87,329.28,328.77,329.12,14668.0
2017-10-23 11:55:00,329.06,329.5,328.77,329.49,6800.0,329.06,329.5,328.77,329.49,6800.0
2017-10-23 12:00:00,329.5,330.16,329.5,329.81,9242.0,329.5,330.16,329.5,329.81,9242.0
2017-10-23 12:05:00,329.91,330.23,329.59,329.89,21485.0,329.91,330.23,329.59,329.89,21485.0
2017-10-23 12:10:00,329.88,330.18,329.83,329.94,23429.0,329.88,330.18,329.83,329.94,23429.0
2017-10-23 12:15:00,329.97,330.11,329.68,329.99,27856.0,329.97,330.11,329.68,329.99,27856.0
2017-10-23 12:20:00,329.91,330.15,329.91,330.04,11144.0,329.91,330.15,329.91,330.04,11144.0
2017-10-23 12:25:00,330.0,330.21,330.0,330.0,6800.0,330.0,330.21,330.0,330.0,6800.0
2017-10-23 12:30:00,330.0,330.08,329.8,329.88,3735.0,330.0,330.08,329.8,329.88,3735.0
2017-10-23 12:35:00,329.95,330.03,329.77,329.97,5788.0,329.95,330.03,329.77,329.97,5788.0
2017-10-23 12:40:00,329.99,330.52,329.93,330.35,4800.0,329.99,330.52,329.93,330.35,4800.0
2017-10-23 12:45:00,330.55,330.56,330.2,330.2,5200.0,330.55,330.56,330.2,330.2,5200.0
2017-10-23 12:50:00,330.26,330.26,330.02,330.08,5723.0,330.26,330.26,330.02,330.08,5723.0
2017-10-23 12:55:00,330.05,330.23,330.03,330.05,20442.0,330.05,330.23,330.03,330.05,20442.0
2017-10-23 13:00:00,330.05,330.08,329.87,329.9,2594.0,330.05,330.08,329.87,329.9,2594.0
2017-10-23 13:05:00,329.87,329.97,329.8,329.87,7166.0,329.87,329.97,329.8,329.87,7166.0
2017-10-23 13:10:00,329.86,329.9,329.1,329.22,4650.0,329.86,329.9,329.1,329.22,4650.0
2017-10-23 13:15:00,329.11,330.17,329.06,330.05,8397.0,329.11,330.17,329.06,330.05,8397.0
2017-10-23 13:20:00,330.14,330.44,330.03,330.25,10062.0,330.14,330.44,330.03,330.25,10062.0
2017-10-23 13:25:00,330.35,330.8,330.34,330.55,7699.0,330.35,330.8,330.34,330.55,7699.0
2017-10-23 13:30:00,330.49,330.5,329.78,329.78,7320.0,330.49,330.5,329.78,329.78,7320.0
2017-10-23 13:35:00,329.69,329.75,329.48,329.69,6444.0,329.69,329.75,329.48,329.69,6444.0
2017-10-23 13:40:00,329.5,329.9,329.35,329.71,4776.0,329.5,329.9,329.35,329.71,4776.0
2017-10-23 13:45:00,329.8,329.93,329.6,329.93,4750.0,329.8,329.93,329.6,329.93,4750.0
2017-10-23 13:50:00,329.85,329.89,329.57,329.59,4485.0,329.85,329.89,329.57,329.59,4485.0
2017-10-23 13:55:00,329.51,329.55,328.96,329.06,9641.0,329.51,329.55,328.96,329.06,9641.0
2017-10-23 14:00:00,329.08,329.45,328.91,329.15,7691.0,329.08,329.45,328.91,329.15,7691.0
2017-10-23 14:05:00,329.15,329.61,329.1,329.61,11601.0,329.15,329.61,329.1,329.61,11601.0
2017-10-23 14:10:00,329.57,329.77,329.0,329.33,10462.0,329.57,329.77,329.0,329.33,10462.0
2017-10-23 14:15:00,329.24,329.79,329.12,329.7,12674.0,329.24,329.79,329.12,329.7,12674.0
2017-10-23 14:20:00,329.81,330.09,329.27,329.29,14355.0,329.81,330.09,329.27,329.29,14355.0
2017-10-23 14:25:00,329.47,329.63,329.14,329.48,11444.0,329.47,329.63,329.14,329.48,11444.0
2017-10-23 14:30:00,329.5,329.62,329.36,329.36,4900.0,329.5,329.62,329.36,329.36,4900.0
2017-10-23 14:35:00,329.21,329.51,329.21,329.48,9321.0,329.21,329.51,329.21,329.48,9321.0
2017-10-23 14:40:00,329.52,329.78,329.46,329.76,6373.0,329.52,329.78,329.46,329.76,6373.0
2017-10-23 14:45:00,329.7,329.81,329.28,329.41,11434.0,329.7,329.81,329.28,329.41,11434.0
2017-10-23 14:50:00,329.42,329.83,329.37,329.81,5342.0,329.42,329.83,329.37,329.81,5342.0
2017-10-23 14:55:00,329.81,330.12,329.76,330.0,15970.0,329.81,330.12,329.76,330.0,15970.0
2017-10-23 15:00:00,330.0,330.11,329.82,329.88,15860.0,330.0,330.11,329.82,329.88,15860.0
2017-10-23 15:05:00,329.97,330.11,329.63,330.0,9727.0,329.97,330.11,329.63,330.0,9727.0
2017-10-23 15:10:00,330.01,330.01,329.67,329.83,7092.0,330.01,330.01,329.67,329.83,7092.0
2017-10-23 15:15:00,329.78,329.83,329.62,329.66,8298.0,329.78,329.83,329.62,329.66,8298.0
2017-10-23 15:20:00,329.65,329.8,329.45,329.8,23400.0,329.65,329.8,329.45,329.8,23400.0
2017-10-23 15:25:00,329.61,329.9,329.58,329.9,21068.0,329.61,329.9,329.58,329.9,21068.0
2017-10-23 15:30:00,329.9,330.27,329.52,329.56,24536.0,329.9,330.27,329.52,329.56,24536.0
2017-10-23 15:35:00,329.58,329.63,328.89,329.19,24673.0,329.58,329.63,328.89,329.19,24673.0
2017-10-23 15:40:00,329.21,329.26,328.75,328.97,25563.0,329.21,329.26,328.75,328.97,25563.0
2017-10-23 15:45:00,328.98,329.41,328.92,329.35,25676.0,328.98,329.41,328.92,329.35,25676.0
2017-10-23 15:50:00,329.29,329.29,328.5,328.66,37289.0,329.29,329.29,328.5,328.66,37289.0
2017-10-23 15:55:00,328.66,328.96,327.83,328.56,54072.0,328.66,328.96,327.83,328.56,54072.0
2017-10-24 09:30:00,319.0,321.11,314.0,314.72,191340.0,319.0,321.11,314.0,314.72,191340.0
2017-10-24 09:35:00,314.75,315.55,313.11,313.46,161283.0,314.75,315.55,313.11,313.46,161283.0
2017-10-24 09:40:00,313.4,313.66,310.82,311.99,122188.0,313.4,313.66,310.82,311.99,122188.0
2017-10-24 09:45:00,311.91,312.32,307.82,308.78,139056.0,311.91,312.32,307.82,308.78,139056.0
2017-10-24 09:50:00,308.86,309.54,307.26,307.38,141193.0,308.86,309.54,307.26,307.38,141193.0
2017-10-24 09:55:00,307.72,307.72,306.2,306.89,113900.0,307.72,307.72,306.2,306.89,113900.0
2017-10-24 10:00:00,307.2,307.68,305.75,305.77,125822.0,307.2,307.68,305.75,305.77,125822.0
2017-10-24 10:05:00,305.75,306.02,304.0,304.55,113005.0,305.75,306.02,304.0,304.55,113005.0
2017-10-24 10:10:00,304.43,306.93,303.55,305.78,97149.0,304.43,306.93,303.55,305.78,97149.0
2017-10-24 10:15:00,305.87,306.9,305.02,305.66,140651.0,305.87,306.9,305.02,305.66,140651.0
2017-10-24 10:20:00,305.6,305.6,303.7,303.91,61901.0,305.6,305.6,303.7,303.91,61901.0
2017-10-24 10:25:00,303.71,303.99,301.81,303.8,87946.0,303.71,303.99,301.81,303.8,87946.0
2017-10-24 10:30:00,303.73,304.85,303.47,303.67,289326.0,303.73,304.85,303.47,303.67,289326.0
2017-10-24 10:35:00,303.67,305.67,303.67,305.67,81571.0,303.67,305.67,303.67,305.67,81571.0
2017-10-24 10:40:00,305.47,306.15,304.51,305.69,62401.0,305.47,306.15,304.51,305.69,62401.0
2017-10-24 10:45:00,305.7,305.7,303.6,303.93,43866.0,305.7,305.7,303.6,303.93,43866.0
2017-10-24 10:50:00,303.93,306.22,303.68,305.67,73110.0,303.93,306.22,303.68,305.67,73110.0
2017-10-24 10:55:00,305.75,307.01,305.31,306.82,102167.0,305.75,307.01,305.31,306.82,102167.0
2017-10-24 11:00:00,306.88,308.39,306.56,307.43,119937.0,306.88,308.39,306.56,307.43,119937.0
2017-10-24 11:05:00,307.44,309.22,307.41,308.99,81045.0,307.44,309.22,307.41,308.99,81045.0
2017-10-24 11:10:00,308.84,310.97,308.78,310.0,89921.0,308.84,310.97,308.78,310.0,89921.0
2017-10-24 11:15:00,309.89,313.19,309.89,313.16,99257.0,309.89,313.19,309.89,313.16,99257.0
2017-10-24 11:20:00,313.16,314.5,311.87,313.79,155057.0,313.16,314.5,311.87,313.79,155057.0
2017-10-24 11:25:00,313.51,314.24,312.15,313.0,60096.0,313.51,314.24,312.15,313.0,60096.0
2017-10-24 11:30:00,313.07,313.07,312.12,312.48,31835.0,313.07,313.07,312.12,312.48,31835.0
2017-10-24 11:35:00,312.32,313.88,312.32,313.5,47728.0,312.32,313.88,312.32,313.5,47728.0
2017-10-24 11:40:00,313.5,313.72,312.2,312.22,43734.0,313.5,313.72,312.2,312.22,43734.0
2017-10-24 11:45:00,312.36,313.56,311.29,311.82,24286.0,312.36,313.56,311.29,311.82,24286.0
2017-10-24 11:50:00,311.69,313.24,311.69,312.84,75112.0,311.69,313.24,311.69,312.84,75112.0
2017-10-24 11:55:00,312.81,313.97,312.25,313.89,72392.0,312.81,313.97,312.25,313.89,72392.0
2017-10-24 12:00:00,313.83,315.0,313.81,314.97,33480.0,313.83,315.0,313.81,314.97,33480.0
2017-10-24 12:05:00,314.95,316.06,314.37,314.66,69080.0,314.95,316.06,314.37,314.66,69080.0
2017-10-24 12:10:00,314.37,314.82,314.21,314.65,19120.0,314.37,314.82,314.21,314.65,19120.0
2017-10-24 12:15:00,314.74,314.74,313.43,313.47,14687.0,314.74,314.74,313.43,313.47,14687.0
2017-10-24 12:20:00,313.44,313.92,313.19,313.49,21163.0,313.44,313.92,313.19,313.49,21163.0
2017-10-24 12:25:00,313.46,314.04,313.4,313.46,24383.0,313.46,314.04,313.4,313.46,24383.0
2017-10-24 12:30:00,313.44,313.75,312.81,313.49,13724.0,313.44,313.75,312.81,313.49,13724.0
2017-10-24 12:35:00,313.37,314.24,313.22,313.77,11500.0,313.37,314.24,313.22,313.77,11500.0
2017-10-24 12:40:00,313.69,314.84,313.69,314.06,15381.0,313.69,314.84,313.69,314.06,15381.0
2017-10-24 12:45:00,314.18,315.61,314.13,315.57,30838.0,314.18,315.61,314.13,315.57,30838.0
2017-10-24 12:50:00,315.58,315.89,314.72,315.23,19412.0,315.58,315.89,314.72,315.23,19412.0
2017-10-24 12:55:00,315.23,315.64,314.51,315.17,26073.0,315.23,315.64,314.51,315.17,26073.0
2017-10-24 13:00:00,315.2,315.45,314.8,315.41,30061.0,315.2,315.45,314.8,315.41,30061.0
2017-10-24 13:05:00,315.5,315.59,314.47,314.93,20018.0,315.5,315.59,314.47,314.93,20018.0
2017-10-24 13:10:00,314.86,316.25,314.77,315.85,24059.0,314.86,316.25,314.77,315.85,24059.0
2017-10-24 13:15:00,315.93,316.13,315.3,315.69,28592.0,315.93,316.13,315.3,315.69,28592.0
2017-10-24 13:20:00,315.69,316.55,315.69,316.2,35569.0,315.69,316.55,315.69,316.2,35569.0
2017-10-24 13:25:00,316.21,317.23,316.05,316.97,22170.0,316.21,317.23,316.05,316.97,22170.0
2017-10-24 13:30:00,316.96,317.05,316.58,316.99,18626.0,316.96,317.05,316.58,316.99,18626.0
2017-10-24 13:35:00,316.99,317.43,316.8,317.17,19183.0,316.99,317.43,316.8,317.17,19183.0
2017-10-24 13:40:00,317.24,318.32,316.84,318.19,51436.0,317.24,318.32,316.84,318.19,51436.0
2017-10-24 13:45:00,318.03,318.6,317.92,318.53,44516.0,318.03,318.6,317.92,318.53,44516.0
2017-10-24 13:50:00,318.46,318.57,317.48,317.54,28104.0,318.46,318.57,317.48,317.54,28104.0
2017-10-24 13:55:00,317.49,318.41,317.49,318.12,21391.0,317.49,318.41,317.49,318.12,21391.0
2017-10-24 14:00:00,318.19,319.74,318.09,319.74,54279.0,318.19,319.74,318.09,319.74,54279.0
2017-10-24 14:05:00,319.68,319.83,317.58,317.84,63061.0,319.68,319.83,317.58,317.84,63061.0
2017-10-24 14:10:00,317.84,318.19,316.73,317.12,40228.0,317.84,318.19,316.73,317.12,40228.0
2017-10-24 14:15:00,317.22,317.23,316.2,316.78,37879.0,317.22,317.23,316.2,316.78,37879.0
2017-10-24 14:20:00,316.65,317.0,315.42,315.72,47084.0,316.65,317.0,315.42,315.72,47084.0
2017-10-24 14:25:00,315.78,316.84,315.72,316.77,22451.0,315.78,316.84,315.72,316.77,22451.0
2017-10-24 14:30:00,316.75,317.41,316.52,317.06,33181.0,316.75,317.41,316.52,317.06,33181.0
2017-10-24 14:35:00,317.09,317.39,317.0,317.25,23706.0,317.09,317.39,317.0,317.25,23706.0
2017-10-24 14:40:00,317.25,317.81,317.24,317.68,29845.0,317.25,317.81,317.24,317.68,29845.0
2017-10-24 14:45:00,317.64,317.64,316.69,316.7,31211.0,317.64,317.64,316.69,316.7,31211.0
2017-10-24 14:50:00,316.78,317.51,316.52,317.32,29904.0,316.78,317.51,316.52,317.32,29904.0
2017-10-24 14:55:00,317.33,318.42,317.28,318.42,33341.0,317.33,318.42,317.28,318.42,33341.0
2017-10-24 15:00:00,318.65,319.09,318.12,318.22,37606.0,318.65,319.09,318.12,318.22,37606.0
2017-10-24 15:05:00,318.14,318.2,316.6,316.75,36257.0,318.14,318.2,316.6,316.75,36257.0
2017-10-24 15:10:00,316.8,316.81,316.31,316.31,27151.0,316.8,316.81,316.31,316.31,27151.0
2017-10-24 15:15:00,316.31,316.32,315.26,315.37,24245.0,316.31,316.32,315.26,315.37,24245.0
2017-10-24 15:20:00,315.44,315.67,314.64,314.77,38229.0,315.44,315.67,314.64,314.77,38229.0
2017-10-24 15:25:00,314.99,315.0,314.12,314.44,20111.0,314.99,315.0,314.12,314.44,20111.0
2017-10-24 15:30:00,314.47,314.92,314.21,314.38,17061.0,314.47,314.92,314.21,314.38,17061.0
2017-10-24 15:35:00,314.42,314.89,314.36,314.7,25217.0,314.42,314.89,314.36,314.7,25217.0
2017-10-24 15:40:00,314.55,314.9,313.85,313.91,36525.0,314.55,314.9,313.85,313.91,36525.0
2017-10-24 15:45:00,313.96,314.09,313.45,313.91,88850.0,313.96,314.09,313.45,313.91,88850.0
2017-10-24 15:50:00,313.84,315.58,313.84,315.0,73544.0,313.84,315.58,313.84,315.0,73544.0
2017-10-24 15:55:00,314.82,315.81,314.75,315.72,89242.0,314.82,315.81,314.75,315.72,89242.0
2017-10-25 09:30:00,317.96,320.25,317.52,319.98,62420.0,317.96,320.25,317.52,319.98,62420.0
2017-10-25 09:35:00,319.85,320.05,317.56,318.54,32719.0,319.85,320.05,317.56,318.54,32719.0
2017-10-25 09:40:00,318.67,319.81,318.25,319.45,22795.0,318.67,319.81,318.25,319.45,22795.0
2017-10-25 09:45:00,319.3,319.33,318.64,319.04,21737.0,319.3,319.33,318.64,319.04,21737.0
2017-10-25 09:50:00,319.24,319.8,318.23,318.31,29966.0,319.24,319.8,318.23,318.31,29966.0
2017-10-25 09:55:00,318.05,318.05,317.09,317.25,22714.0,318.05,318.05,317.09,317.25,22714.0
2017-10-25 10:00:00,317.15,318.86,317.11,318.75,17790.0,317.15,318.86,317.11,318.75,17790.0
2017-10-25 10:05:00,318.68,319.07,318.44,318.44,33338.0,318.68,319.07,318.44,318.44,33338.0
2017-10-25 10:10:00,318.63,318.63,317.33,317.7,30038.0,318.63,318.63,317.33,317.7,30038.0
2017-10-25 10:15:00,317.5,318.95,317.42,318.8,25118.0,317.5,318.95,317.42,318.8,25118.0
2017-10-25 10:20:00,318.81,319.99,318.81,319.86,26624.0,318.81,319.99,318.81,319.86,26624.0
2017-10-25 10:25:00,319.82,320.0,318.83,318.9,15799.0,319.82,320.0,318.83,318.9,15799.0
2017-10-25 10:30:00,318.79,318.8,317.47,317.99,14750.0,318.79,318.8,317.47,317.99,14750.0
2017-10-25 10:35:00,317.88,318.69,317.69,318.47,66734.0,317.88,318.69,317.69,318.47,66734.0
2017-10-25 10:40:00,318.52,318.58,316.76,316.76,14598.0,318.52,318.58,316.76,316.76,14598.0
2017-10-25 10:45:00,316.83,317.14,316.5,317.14,16156.0,316.83,317.14,316.5,317.14,16156.0
2017-10-25 10:50:00,317.12,317.56,316.71,316.94,16058.0,317.12,317.56,316.71,316.94,16058.0
2017-10-25 10:55:00,316.94,317.16,316.57,316.58,15644.0,316.94,317.16,316.57,316.58,15644.0
2017-10-25 11:00:00,316.75,316.91,315.51,316.31,16465.0,316.75,316.91,315.51,316.31,16465.0
2017-10-25 11:05:00,316.41,316.58,315.89,316.16,15519.0,316.41,316.58,315.89,316.16,15519.0
2017-10-25 11:10:00,316.36,316.46,315.3,315.31,10994.0,316.36,316.46,315.3,315.31,10994.0
2017-10-25 11:15:00,315.26,315.26,314.5,314.57,13214.0,315.26,315.26,314.5,314.57,13214.0
2017-10-25 11:20:00,314.61,314.61,313.51,313.51,8602.0,314.61,314.61,313.51,313.51,8602.0
2017-10-25 11:25:00,313.78,314.26,313.0,314.1,28290.0,313.78,314.26,313.0,314.1,28290.0
2017-10-25 11:30:00,314.11,315.25,313.96,314.05,33860.0,314.11,315.25,313.96,314.05,33860.0
2017-10-25 11:35:00,314.19,315.97,314.0,315.55,39330.0,314.19,315.97,314.0,315.55,39330.0
2017-10-25 11:40:00,315.89,315.89,314.25,314.61,16975.0,315.89,315.89,314.25,314.61,16975.0
2017-10-25 11:45:00,314.59,315.95,314.24,315.88,7985.0,314.59,315.95,314.24,315.88,7985.0
2017-10-25 11:50:00,315.69,315.87,314.41,314.45,5599.0,315.69,315.87,314.41,314.45,5599.0
2017-10-25 11:55:00,314.29,314.57,314.0,314.57,9102.0,314.29,314.57,314.0,314.57,9102.0
2017-10-25 12:00:00,314.56,314.56,313.72,313.72,15361.0,314.56,314.56,313.72,313.72,15361.0
2017-10-25 12:05:00,313.54,314.1,313.27,313.68,9900.0,313.54,314.1,313.27,313.68,9900.0
2017-10-25 12:10:00,313.81,314.16,313.78,313.78,7955.0,313.81,314.16,313.78,313.78,7955.0
2017-10-25 12:15:00,313.9,314.56,313.35,314.1,12831.0,313.9,314.56,313.35,314.1,12831.0
2017-10-25 12:20:00,314.03,314.24,313.35,313.43,6300.0,314.03,314.24,313.35,313.43,6300.0
2017-10-25 12:25:00,313.38,314.41,313.38,313.83,14309.0,313.38,314.41,313.38,313.83,14309.0
2017-10-25 12:30:00,313.83,314.25,313.56,313.56,6730.0,313.83,314.25,313.56,313.56,6730.0
2017-10-25 12:35:00,313.55,313.74,313.31,313.31,9201.0,313.55,313.74,313.31,313.31,9201.0
2017-10-25 12:40:00,313.26,313.93,313.21,313.93,11157.0,313.26,313.93,313.21,313.93,11157.0
2017-10-25 12:45:00,313.98,314.56,313.61,314.38,15103.0,313.98,314.56,313.61,314.38,15103.0
2017-10-25 12:50:00,314.27,314.86,314.11,314.86,3925.0,314.27,314.86,314.11,314.86,3925.0
2017-10-25 12:55:00,314.75,315.0,314.53,315.0,7206.0,314.75,315.0,314.53,315.0,7206.0
2017-10-25 13:00:00,314.98,315.11,313.95,314.32,36088.0,314.98,315.11,313.95,314.32,36088.0
2017-10-25 13:05:00,314.29,314.69,314.01,314.69,17649.0,314.29,314.69,314.01,314.69,17649.0
2017-10-25 13:10:00,314.84,315.37,314.68,315.16,12013.0,314.84,315.37,314.68,315.16,12013.0
2017-10-25 13:15:00,315.16,315.16,314.24,314.24,7644.0,315.16,315.16,314.24,314.24,7644.0
2017-10-25 13:20:00,314.23,314.6,314.0,314.57,5320.0,314.23,314.6,314.0,314.57,5320.0
2017-10-25 13:25:00,314.49,314.88,314.37,314.66,5563.0,314.49,314.88,314.37,314.66,5563.0
2017-10-25 13:30:00,314.83,315.26,314.54,314.92,8279.0,314.83,315.26,314.54,314.92,8279.0
2017-10-25 13:35:00,314.88,315.31,314.75,315.18,5272.0,314.88,315.31,314.75,315.18,5272.0
2017-10-25 13:40:00,314.93,315.25,314.61,315.05,28238.0,314.93,315.25,314.61,315.05,28238.0
2017-10-25 13:45:00,315.12,315.78,315.11,315.5,9458.0,315.12,315.78,315.11,315.5,9458.0
2017-10-25 13:50:00,315.42,315.84,315.3,315.84,10707.0,315.42,315.84,315.3,315.84,10707.0
2017-10-25 13:55:00,315.87,316.65,315.45,316.53,12795.0,315.87,316.65,315.45,316.53,12795.0
2017-10-25 14:00:00,316.41,316.63,315.67,315.68,11112.0,316.41,316.63,315.67,315.68,11112.0
2017-10-25 14:05:00,315.72,316.28,315.55,315.78,8635.0,315.72,316.28,315.55,315.78,8635.0
2017-10-25 14:10:00,315.78,316.11,315.66,315.79,12978.0,315.78,316.11,315.66,315.79,12978.0
2017-10-25 14:15:00,315.94,316.1,315.62,315.78,10350.0,315.94,316.1,315.62,315.78,10350.0
2017-10-25 14:20:00,315.79,315.84,315.58,315.77,4581.0,315.79,315.84,315.58,315.77,4581.0
2017-10-25 14:25:00,315.78,315.78,315.39,315.41,5423.0,315.78,315.78,315.39,315.41,5423.0
2017-10-25 14:30:00,315.49,315.55,315.12,315.24,8092.0,315.49,315.55,315.12,315.24,8092.0
2017-10-25 14:35:00,315.18,315.69,315.18,315.45,6439.0,315.18,315.69,315.18,315.45,6439.0
2017-10-25 14:40:00,315.39,315.49,314.97,315.06,14525.0,315.39,315.49,314.97,315.06,14525.0
2017-10-25 14:45:00,314.95,315.16,314.29,314.32,8435.0,314.95,315.16,314.29,314.32,8435.0
2017-10-25 14:50:00,314.34,314.66,314.19,314.55,6345.0,314.34,314.66,314.19,314.55,6345.0
2017-10-25 14:55:00,314.57,314.7,314.09,314.23,7259.0,314.57,314.7,314.09,314.23,7259.0
2017-10-25 15:00:00,314.2,314.73,314.09,314.7,9621.0,314.2,314.73,314.09,314.7,9621.0
2017-10-25 15:05:00,314.63,314.84,314.48,314.48,7461.0,314.63,314.84,314.48,314.48,7461.0
2017-10-25 15:10:00,314.46,315.01,314.46,314.96,7050.0,314.46,315.01,314.46,314.96,7050.0
2017-10-25 15:15:00,315.05,315.24,314.81,315.04,9968.0,315.05,315.24,314.81,315.04,9968.0
2017-10-25 15:20:00,315.01,315.51,314.98,315.51,7650.0,315.01,315.51,314.98,315.51,7650.0
2017-10-25 15:25:00,315.54,315.9,315.5,315.84,7205.0,315.54,315.9,315.5,315.84,7205.0
2017-10-25 15:30:00,315.86,316.14,315.68,316.14,11050.0,315.86,316.14,315.68,316.14,11050.0
2017-10-25 15:35:00,316.18,316.23,315.53,315.53,15407.0,316.18,316.23,315.53,315.53,15407.0
2017-10-25 15:40:00,315.47,315.57,315.11,315.17,17908.0,315.47,315.57,315.11,315.17,17908.0
2017-10-25 15:45:00,315.13,315.25,314.45,314.49,19628.0,315.13,315.25,314.45,314.49,19628.0
2017-10-25 15:50:00,314.6,315.25,314.44,314.5,25647.0,314.6,315.25,314.44,314.5,25647.0
2017-10-25 15:55:00,314.56,314.99,314.39,314.63,42600.0,314.56,314.99,314.39,314.63,42600.0
2017-10-26 09:30:00,310.0,310.52,305.12,309.13,90162.0,310.0,310.52,305.12,309.13,90162.0
2017-10-26 09:35:00,309.48,311.38,309.35,310.25,30758.0,309.48,311.38,309.35,310.25,30758.0
2017-10-26 09:40:00,310.62,312.48,310.51,312.04,18990.0,310.62,312.48,310.51,312.04,18990.0
2017-10-26 09:45:00,311.96,313.09,311.95,312.56,19934.0,311.96,313.09,311.95,312.56,19934.0
2017-10-26 09:50:00,312.72,312.84,311.74,312.41,12493.0,312.72,312.84,311.74,312.41,12493.0
2017-10-26 09:55:00,312.21,312.41,310.37,310.76,7637.0,312.21,312.41,310.37,310.76,7637.0
2017-10-26 10:00:00,310.75,311.35,309.82,310.25,28528.0,310.75,311.35,309.82,310.25,28528.0
2017-10-26 10:05:00,310.44,310.45,309.41,310.0,11560.0,310.44,310.45,309.41,310.0,11560.0
2017-10-26 10:10:00,309.63,309.74,309.07,309.46,15847.0,309.63,309.74,309.07,309.46,15847.0
2017-10-26 10:15:00,309.46,309.46,308.6,308.73,19519.0,309.46,309.46,308.6,308.73,19519.0
2017-10-26 10:20:00,308.76,309.74,308.73,309.3,15669.0,308.76,309.74,308.73,309.3,15669.0
2017-10-26 10:25:00,309.13,309.66,308.99,309.37,5894.0,309.13,309.66,308.99,309.37,5894.0
2017-10-26 10:30:00,309.47,310.2,309.39,310.09,13359.0,309.47,310.2,309.39,310.09,13359.0
2017-10-26 10:35:00,310.04,311.7,310.03,311.5,25737.0,310.04,311.7,310.03,311.5,25737.0
2017-10-26 10:40:00,311.56,312.36,311.05,312.07,14804.0,311.56,312.36,311.05,312.07,14804.0
2017-10-26 10:45:00,311.98,312.14,311.27,312.04,23153.0,311.98,312.14,311.27,312.04,23153.0
2017-10-26 10:50:00,312.04,312.18,311.57,311.57,18445.0,312.04,312.18,311.57,311.57,18445.0
2017-10-26 10:55:00,312.08,312.94,311.8,312.9,9470.0,312.08,312.94,311.8,312.9,9470.0
2017-10-26 11:00:00,313.08,313.34,312.37,313.24,9691.0,313.08,313.34,312.37,313.24,9691.0
2017-10-26 11:05:00,313.14,313.3,312.69,312.89,23633.0,313.14,313.3,312.69,312.89,23633.0
2017-10-26 11:10:00,313.0,313.57,312.99,313.0,9417.0,313.0,313.57,312.99,313.0,9417.0
2017-10-26 11:15:00,312.97,313.23,312.33,312.88,17599.0,312.97,313.23,312.33,312.88,17599.0
2017-10-26 11:20:00,312.82,313.2,312.41,312.89,12638.0,312.82,313.2,312.41,312.89,12638.0
2017-10-26 11:25:00,312.75,312.75,311.52,311.82,11062.0,312.75,312.75,311.52,311.82,11062.0
2017-10-26 11:30:00,311.75,312.14,311.75,312.06,3019.0,311.75,312.14,311.75,312.06,3019.0
2017-10-26 11:35:00,311.95,312.0,311.52,311.62,8169.0,311.95,312.0,311.52,311.62,8169.0
2017-10-26 11:40:00,311.55,311.71,311.0,311.5,9657.0,311.55,311.71,311.0,311.5,9657.0
2017-10-26 11:45:00,311.4,311.4,310.36,310.69,7180.0,311.4,311.4,310.36,310.69,7180.0
2017-10-26 11:50:00,310.69,311.16,310.69,311.04,3642.0,310.69,311.16,310.69,311.04,3642.0
2017-10-26 11:55:00,311.02,311.65,311.02,311.48,11266.0,311.02,311.65,311.02,311.48,11266.0
2017-10-26 12:00:00,311.55,311.74,311.3,311.52,8977.0,311.55,311.74,311.3,311.52,8977.0
2017-10-26 12:05:00,311.35,311.35,310.94,310.94,3650.0,311.35,311.35,310.94,310.94,3650.0
2017-10-26 12:10:00,310.94,311.22,310.52,310.88,16124.0,310.94,311.22,310.52,310.88,16124.0
2017-10-26 12:15:00,310.8,311.36,310.78,311.36,5233.0,310.8,311.36,310.78,311.36,5233.0
2017-10-26 12:20:00,311.43,311.66,311.37,311.57,4300.0,311.43,311.66,311.37,311.57,4300.0
2017-10-26 12:25:00,311.46,311.46,310.57,311.01,10621.0,311.46,311.46,310.57,311.01,10621.0
2017-10-26 12:30:00,311.06,311.38,310.42,310.61,9980.0,311.06,311.38,310.42,310.61,9980.0
2017-10-26 12:35:00,310.79,310.79,308.89,309.62,37830.0,310.79,310.79,308.89,309.62,37830.0
2017-10-26 12:40:00,309.64,309.65,308.18,308.2,42152.0,309.64,309.65,308.18,308.2,42152.0
2017-10-26 12:45:00,308.28,308.76,308.21,308.58,34444.0,308.28,308.76,308.21,308.58,34444.0
2017-10-26 12:50:00,308.5,309.01,308.0,308.24,11142.0,308.5,309.01,308.0,308.24,11142.0
2017-10-26 12:55:00,308.1,308.72,307.86,307.99,10778.0,308.1,308.72,307.86,307.99,10778.0
2017-10-26 13:00:00,307.89,308.03,307.53,307.63,10508.0,307.89,308.03,307.53,307.63,10508.0
2017-10-26 13:05:00,307.6,307.71,307.0,307.13,9605.0,307.6,307.71,307.0,307.13,9605.0
2017-10-26 13:10:00,307.17,307.45,306.83,307.22,18291.0,307.17,307.45,306.83,307.22,18291.0
2017-10-26 13:15:00,307.31,307.78,307.16,307.63,11162.0,307.31,307.78,307.16,307.63,11162.0
2017-10-26 13:20:00,307.7,308.37,307.65,308.03,7406.0,307.7,308.37,307.65,308.03,7406.0
2017-10-26 13:25:00,308.11,309.04,308.1,308.8,6671.0,308.11,309.04,308.1,308.8,6671.0
2017-10-26 13:30:00,308.85,309.14,308.33,308.35,6974.0,308.85,309.14,308.33,308.35,6974.0
2017-10-26 13:35:00,308.52,308.97,308.3,308.57,7874.0,308.52,308.97,308.3,308.57,7874.0
2017-10-26 13:40:00,308.89,309.03,308.55,308.9,5758.0,308.89,309.03,308.55,308.9,5758.0
2017-10-26 13:45:00,308.93,308.94,308.4,308.4,3181.0,308.93,308.94,308.4,308.4,3181.0
2017-10-26 13:50:00,308.25,308.26,307.98,308.07,7386.0,308.25,308.26,307.98,308.07,7386.0
2017-10-26 13:55:00,308.0,308.79,308.0,308.18,15708.0,308.0,308.79,308.0,308.18,15708.0
2017-10-26 14:00:00,308.36,308.36,307.68,307.75,4522.0,308.36,308.36,307.68,307.75,4522.0
2017-10-26 14:05:00,307.9,308.13,307.74,307.92,10580.0,307.9,308.13,307.74,307.92,10580.0
2017-10-26 14:10:00,307.8,308.12,307.59,307.98,6176.0,307.8,308.12,307.59,307.98,6176.0
2017-10-26 14:15:00,307.95,308.71,307.95,308.26,8975.0,307.95,308.71,307.95,308.26,8975.0
2017-10-26 14:20:00,308.2,308.84,308.2,308.84,7451.0,308.2,308.84,308.2,308.84,7451.0
2017-10-26 14:25:00,308.79,308.8,308.44,308.65,7613.0,308.79,308.8,308.44,308.65,7613.0
2017-10-26 14:30:00,308.58,308.83,308.26,308.44,7387.0,308.58,308.83,308.26,308.44,7387.0
2017-10-26 14:35:00,308.43,308.56,307.65,307.66,11446.0,308.43,308.56,307.65,307.66,11446.0
2017-10-26 14:40:00,307.65,308.28,307.49,308.11,8404.0,307.65,308.28,307.49,308.11,8404.0
2017-10-26 14:45:00,307.94,307.97,307.48,307.54,9773.0,307.94,307.97,307.48,307.54,9773.0
2017-10-26 14:50:00,307.59,307.73,307.19,307.27,11583.0,307.59,307.73,307.19,307.27,11583.0
2017-10-26 14:55:00,307.12,307.54,306.73,307.07,18748.0,307.12,307.54,306.73,307.07,18748.0
2017-10-26 15:00:00,307.05,307.72,307.05,307.39,9555.0,307.05,307.72,307.05,307.39,9555.0
2017-10-26 15:05:00,307.53,307.82,307.27,307.56,13694.0,307.53,307.82,307.27,307.56,13694.0
2017-10-26 15:10:00,307.58,307.59,307.07,307.25,11088.0,307.58,307.59,307.07,307.25,11088.0
2017-10-26 15:15:00,307.17,307.46,307.06,307.13,9380.0,307.17,307.46,307.06,307.13,9380.0
2017-10-26 15:20:00,307.09,307.41,306.94,306.95,13454.0,307.09,307.41,306.94,306.95,13454.0
2017-10-26 15:25:00,307.1,307.4,306.94,307.04,22281.0,307.1,307.4,306.94,307.04,22281.0
2017-10-26 15:30:00,306.98,307.07,306.45,306.63,21732.0,306.98,307.07,306.45,306.63,21732.0
2017-10-26 15:35:00,306.58,307.28,306.43,307.21,24061.0,306.58,307.28,306.43,307.21,24061.0
2017-10-26 15:40:00,307.24,307.33,306.75,307.0,65718.0,307.24,307.33,306.75,307.0,65718.0
2017-10-26 15:45:00,307.0,307.32,306.71,307.03,32959.0,307.0,307.32,306.71,307.03,32959.0
2017-10-26 15:50:00,307.09,308.85,307.0,308.46,63513.0,307.09,308.85,307.0,308.46,63513.0
2017-10-26 15:55:00,308.46,308.88,307.48,307.63,85777.0,308.46,308.88,307.48,307.63,85777.0
2017-10-27 09:30:00,307.45,309.24,306.64,308.21,35738.0,307.45,309.24,306.64,308.21,35738.0
2017-10-27 09:35:00,307.98,308.58,305.0,305.85,16187.0,307.98,308.58,305.0,305.85,16187.0
2017-10-27 09:40:00,305.93,306.5,305.65,305.73,12099.0,305.93,306.5,305.65,305.73,12099.0
2017-10-27 09:45:00,305.65,305.89,305.2,305.37,8585.0,305.65,305.89,305.2,305.37,8585.0
2017-10-27 09:50:00,305.26,307.26,305.19,307.09,13344.0,305.26,307.26,305.19,307.09,13344.0
2017-10-27 09:55:00,306.92,308.1,306.57,307.46,26820.0,306.92,308.1,306.57,307.46,26820.0
2017-10-27 10:00:00,307.46,308.4,307.42,307.62,28243.0,307.46,308.4,307.42,307.62,28243.0
2017-10-27 10:05:00,307.76,307.93,306.6,307.19,10827.0,307.76,307.93,306.6,307.19,10827.0
2017-10-27 10:10:00,307.37,307.89,306.81,307.82,7083.0,307.37,307.89,306.81,307.82,7083.0
2017-10-27 10:15:00,307.78,307.83,306.98,307.25,7830.0,307.78,307.83,306.98,307.25,7830.0
2017-10-27 10:20:00,307.21,307.25,306.7,306.97,5516.0,307.21,307.25,306.7,306.97,5516.0
2017-10-27 10:25:00,307.02,307.43,306.74,306.93,4881.0,307.02,307.43,306.74,306.93,4881.0
2017-10-27 10:30:00,307.15,307.63,306.9,307.55,7350.0,307.15,307.63,306.9,307.55,7350.0
2017-10-27 10:35:00,307.67,308.11,307.34,307.74,9565.0,307.67,308.11,307.34,307.74,9565.0
2017-10-27 10:40:00,307.8,307.98,307.32,307.44,20092.0,307.8,307.98,307.32,307.44,20092.0
2017-10-27 10:45:00,307.46,307.6,307.35,307.48,19802.0,307.46,307.6,307.35,307.48,19802.0
2017-10-27 10:50:00,307.44,307.44,306.59,306.63,26460.0,307.44,307.44,306.59,306.63,26460.0
2017-10-27 10:55:00,306.71,308.08,306.57,307.92,9875.0,306.71,308.08,306.57,307.92,9875.0
2017-10-27 11:00:00,307.72,308.05,307.6,307.99,6330.0,307.72,308.05,307.6,307.99,6330.0
2017-10-27 11:05:00,308.0,308.79,307.09,307.32,24600.0,308.0,308.79,307.09,307.32,24600.0
2017-10-27 11:10:00,307.38,307.38,306.6,306.76,7107.0,307.38,307.38,306.6,306.76,7107.0
2017-10-27 11:15:00,306.77,306.77,305.72,306.09,6584.0,306.77,306.77,305.72,306.09,6584.0
2017-10-27 11:20:00,306.05,307.57,306.05,307.03,4200.0,306.05,307.57,306.05,307.03,4200.0
2017-10-27 11:25:00,306.83,307.27,306.68,307.01,9200.0,306.83,307.27,306.68,307.01,9200.0
2017-10-27 11:30:00,307.09,307.45,306.95,306.98,4306.0,307.09,307.45,306.95,306.98,4306.0
2017-10-27 11:35:00,306.87,307.29,306.69,307.06,5695.0,306.87,307.29,306.69,307.06,5695.0
2017-10-27 11:40:00,306.89,307.2,306.36,307.0,4762.0,306.89,307.2,306.36,307.0,4762.0
2017-10-27 11:45:00,306.92,307.2,306.62,306.8,9193.0,306.92,307.2,306.62,306.8,9193.0
2017-10-27 11:50:00,306.8,307.2,306.77,306.84,4115.0,306.8,307.2,306.77,306.84,4115.0
2017-10-27 11:55:00,306.64,306.91,306.3,306.3,3488.0,306.64,306.91,306.3,306.3,3488.0
2017-10-27 12:00:00,306.32,306.78,306.31,306.76,8255.0,306.32,306.78,306.31,306.76,8255.0
2017-10-27 12:05:00,306.62,306.74,306.46,306.46,2800.0,306.62,306.74,306.46,306.46,2800.0
2017-10-27 12:10:00,306.31,306.53,306.18,306.25,4450.0,306.31,306.53,306.18,306.25,4450.0
2017-10-27 12:15:00,306.28,306.47,306.16,306.37,2903.0,306.28,306.47,306.16,306.37,2903.0
2017-10-27 12:20:00,306.31,306.31,305.71,305.72,4400.0,306.31,306.31,305.71,305.72,4400.0
2017-10-27 12:25:00,305.76,306.16,305.55,306.15,9634.0,305.76,306.16,305.55,306.15,9634.0
2017-10-27 12:30:00,306.05,306.15,305.77,306.12,2142.0,306.05,306.15,305.77,306.12,2142.0
2017-10-27 12:35:00,306.16,306.56,306.16,306.46,5900.0,306.16,306.56,306.16,306.46,5900.0
2017-10-27 12:40:00,306.44,306.46,306.02,306.29,8180.0,306.44,306.46,306.02,306.29,8180.0
2017-10-27 12:45:00,306.4,306.5,306.26,306.4,11708.0,306.4,306.5,306.26,306.4,11708.0
2017-10-27 12:50:00,306.6,306.91,306.35,306.91,5413.0,306.6,306.91,306.35,306.91,5413.0
2017-10-27 12:55:00,306.97,306.99,306.49,306.58,4100.0,306.97,306.99,306.49,306.58,4100.0
2017-10-27 13:00:00,306.58,307.26,306.58,307.26,8087.0,306.58,307.26,306.58,307.26,8087.0
2017-10-27 13:05:00,307.2,307.2,307.0,307.09,3505.0,307.2,307.2,307.0,307.09,3505.0
2017-10-27 13:10:00,306.94,308.22,306.94,307.74,22343.0,306.94,308.22,306.94,307.74,22343.0
2017-10-27 13:15:00,307.85,308.11,307.44,307.99,12420.0,307.85,308.11,307.44,307.99,12420.0
2017-10-27 13:20:00,307.81,307.85,307.26,307.26,3006.0,307.81,307.85,307.26,307.26,3006.0
2017-10-27 13:25:00,307.13,307.44,307.13,307.44,5153.0,307.13,307.44,307.13,307.44,5153.0
2017-10-27 13:30:00,307.61,308.32,307.61,307.84,19185.0,307.61,308.32,307.61,307.84,19185.0
2017-10-27 13:35:00,307.94,307.94,306.9,307.29,7096.0,307.94,307.94,306.9,307.29,7096.0
2017-10-27 13:40:00,307.35,308.19,307.34,307.84,3656.0,307.35,308.19,307.34,307.84,3656.0
2017-10-27 13:45:00,307.92,308.46,307.62,308.0,14250.0,307.92,308.46,307.62,308.0,14250.0
2017-10-27 13:50:00,307.87,309.5,307.87,309.36,14263.0,307.87,309.5,307.87,309.36,14263.0
2017-10-27 13:55:00,309.45,309.46,308.37,308.56,24102.0,309.45,309.46,308.37,308.56,24102.0
2017-10-27 14:00:00,308.57,309.03,308.39,308.84,19480.0,308.57,309.03,308.39,308.84,19480.0
2017-10-27 14:05:00,308.8,309.26,308.54,308.54,13064.0,308.8,309.26,308.54,308.54,13064.0
2017-10-27 14:10:00,308.6,308.96,308.51,308.94,6650.0,308.6,308.96,308.51,308.94,6650.0
2017-10-27 14:15:00,308.79,309.5,308.74,308.95,31374.0,308.79,309.5,308.74,308.95,31374.0
2017-10-27 14:20:00,308.88,309.24,308.76,308.89,26372.0,308.88,309.24,308.76,308.89,26372.0
2017-10-27 14:25:00,309.05,309.08,308.59,308.83,2947.0,309.05,309.08,308.59,308.83,2947.0
2017-10-27 14:30:00,308.82,309.16,308.72,309.09,5876.0,308.82,309.16,308.72,309.09,5876.0
2017-10-27 14:35:00,309.11,309.19,308.49,308.65,11000.0,309.11,309.19,308.49,308.65,11000.0
2017-10-27 14:40:00,308.58,309.28,308.58,309.14,11232.0,308.58,309.28,308.58,309.14,11232.0
2017-10-27 14:45:00,309.18,309.18,308.79,308.97,3100.0,309.18,309.18,308.79,308.97,3100.0
2017-10-27 14:50:00,308.93,308.93,308.46,308.9,6777.0,308.93,308.93,308.46,308.9,6777.0
2017-10-27 14:55:00,308.81,309.15,308.8,309.05,6107.0,308.81,309.15,308.8,309.05,6107.0
2017-10-27 15:00:00,309.04,309.07,308.8,308.91,4500.0,309.04,309.07,308.8,308.91,4500.0
2017-10-27 15:05:00,308.98,309.16,308.98,309.03,5159.0,308.98,309.16,308.98,309.03,5159.0
2017-10-27 15:10:00,309.03,309.6,309.03,309.22,13457.0,309.03,309.6,309.03,309.22,13457.0
2017-10-27 15:15:00,309.18,309.31,308.96,308.98,8946.0,309.18,309.31,308.96,308.98,8946.0
2017-10-27 15:20:00,309.02,309.54,308.91,308.99,15684.0,309.02,309.54,308.91,308.99,15684.0
2017-10-27 15:25:00,309.09,309.09,308.62,308.86,20362.0,309.09,309.09,308.62,308.86,20362.0
2017-10-27 15:30:00,308.86,309.05,308.64,308.92,27801.0,308.86,309.05,308.64,308.92,27801.0
2017-10-27 15:35:00,309.04,309.04,308.61,308.62,19108.0,309.04,309.04,308.61,308.62,19108.0
2017-10-27 15:40:00,308.51,308.62,307.71,308.06,26679.0,308.51,308.62,307.71,308.06,26679.0
2017-10-27 15:45:00,308.07,308.83,308.0,308.42,51701.0,308.07,308.83,308.0,308.42,51701.0
2017-10-27 15:50:00,308.43,308.65,307.88,308.08,87257.0,308.43,308.65,307.88,308.08,87257.0
2017-10-27 15:55:00,308.13,308.22,306.89,307.71,190904.0,308.13,308.22,306.89,307.71,190904.0
2017-10-30 09:30:00,307.74,310.77,307.2,310.72,38348.0,307.74,310.77,307.2,310.72,38348.0
2017-10-30 09:35:00,310.15,312.43,310.14,312.17,46590.0,310.15,312.43,310.14,312.17,46590.0
2017-10-30 09:40:00,311.85,313.25,311.6,313.25,31997.0,311.85,313.25,311.6,313.25,31997.0
2017-10-30 09:45:00,313.47,313.47,310.95,311.42,13841.0,313.47,313.47,310.95,311.42,13841.0
2017-10-30 09:50:00,311.87,312.37,311.27,311.59,10219.0,311.87,312.37,311.27,311.59,10219.0
2017-10-30 09:55:00,311.48,311.71,310.78,310.87,18837.0,311.48,311.71,310.78,310.87,18837.0
2017-10-30 10:00:00,311.03,311.74,310.73,311.64,12929.0,311.03,311.74,310.73,311.64,12929.0
2017-10-30 10:05:00,311.81,312.12,311.02,311.53,14316.0,311.81,312.12,311.02,311.53,14316.0
2017-10-30 10:10:00,311.37,313.45,311.2,313.45,16063.0,311.37,313.45,311.2,313.45,16063.0
2017-10-30 10:15:00,313.41,314.19,312.96,313.83,32611.0,313.41,314.19,312.96,313.83,32611.0
2017-10-30 10:20:00,313.72,314.24,312.79,313.26,18968.0,313.72,314.24,312.79,313.26,18968.0
2017-10-30 10:25:00,313.32,314.22,313.25,314.1,11371.0,313.32,314.22,313.25,314.1,11371.0
2017-10-30 10:30:00,314.21,315.67,314.2,315.67,24526.0,314.21,315.67,314.2,315.67,24526.0
2017-10-30 10:35:00,315.52,316.12,315.37,315.86,24839.0,315.52,316.12,315.37,315.86,24839.0
2017-10-30 10:40:00,315.81,316.1,315.39,315.85,21052.0,315.81,316.1,315.39,315.85,21052.0
2017-10-30 10:45:00,315.82,316.05,315.4,315.95,11425.0,315.82,316.05,315.4,315.95,11425.0
2017-10-30 10:50:00,315.95,317.55,315.86,317.55,30895.0,315.95,317.55,315.86,317.55,30895.0
2017-10-30 10:55:00,317.59,317.67,317.11,317.24,19663.0,317.59,317.67,317.11,317.24,19663.0
2017-10-30 11:00:00,317.24,317.48,316.27,317.16,12425.0,317.24,317.48,316.27,317.16,12425.0
2017-10-30 11:05:00,317.16,317.45,316.53,316.64,14827.0,317.16,317.45,316.53,316.64,14827.0
2017-10-30 11:10:00,316.48,316.88,316.3,316.39,16368.0,316.48,316.88,316.3,316.39,16368.0
2017-10-30 11:15:00,316.2,316.34,315.54,315.94,9584.0,316.2,316.34,315.54,315.94,9584.0
2017-10-30 11:20:00,315.78,316.29,315.73,316.24,8896.0,315.78,316.29,315.73,316.24,8896.0
2017-10-30 11:25:00,316.25,316.46,315.9,316.41,2458.0,316.25,316.46,315.9,316.41,2458.0
2017-10-30 11:30:00,316.42,316.67,316.08,316.49,11009.0,316.42,316.67,316.08,316.49,11009.0
2017-10-30 11:35:00,316.5,316.62,315.34,315.57,22070.0,316.5,316.62,315.34,315.57,22070.0
2017-10-30 11:40:00,315.61,315.76,315.42,315.76,15882.0,315.61,315.76,315.42,315.76,15882.0
2017-10-30 11:45:00,315.69,315.69,315.16,315.38,6488.0,315.69,315.69,315.16,315.38,6488.0
2017-10-30 11:50:00,315.27,315.38,315.04,315.2,3700.0,315.27,315.38,315.04,315.2,3700.0
2017-10-30 11:55:00,315.25,315.26,314.51,314.87,11926.0,315.25,315.26,314.51,314.87,11926.0
2017-10-30 12:00:00,315.0,315.35,314.08,314.42,10558.0,315.0,315.35,314.08,314.42,10558.0
2017-10-30 12:05:00,314.57,314.57,313.83,313.85,6337.0,314.57,314.57,313.83,313.85,6337.0
2017-10-30 12:10:00,313.86,313.86,312.75,312.75,9168.0,313.86,313.86,312.75,312.75,9168.0
2017-10-30 12:15:00,312.83,312.83,312.01,312.01,7457.0,312.83,312.83,312.01,312.01,7457.0
2017-10-30 12:20:00,312.25,312.61,312.07,312.61,9086.0,312.25,312.61,312.07,312.61,9086.0
2017-10-30 12:25:00,312.65,312.91,312.03,312.21,5321.0,312.65,312.91,312.03,312.21,5321.0
2017-10-30 12:30:00,312.21,313.21,312.2,313.21,6200.0,312.21,313.21,312.2,313.21,6200.0
2017-10-30 12:35:00,313.25,313.99,313.24,313.94,4150.0,313.25,313.99,313.24,313.94,4150.0
2017-10-30 12:40:00,314.02,314.71,313.76,314.68,14692.0,314.02,314.71,313.76,314.68,14692.0
2017-10-30 12:45:00,314.51,314.64,313.68,314.17,7738.0,314.51,314.64,313.68,314.17,7738.0
2017-10-30 12:50:00,313.92,314.29,313.86,314.16,6028.0,313.92,314.29,313.86,314.16,6028.0
2017-10-30 12:55:00,314.02,314.05,313.46,313.49,3300.0,314.02,314.05,313.46,313.49,3300.0
2017-10-30 13:00:00,313.65,313.91,313.5,313.89,4133.0,313.65,313.91,313.5,313.89,4133.0
2017-10-30 13:05:00,313.98,314.7,313.93,314.25,4800.0,313.98,314.7,313.93,314.25,4800.0
2017-10-30 13:10:00,314.4,315.66,314.37,314.95,13782.0,314.4,315.66,314.37,314.95,13782.0
2017-10-30 13:15:00,315.22,315.23,314.52,314.83,3466.0,315.22,315.23,314.52,314.83,3466.0
2017-10-30 13:20:00,314.63,314.98,314.42,314.61,3600.0,314.63,314.98,314.42,314.61,3600.0
2017-10-30 13:25:00,314.7,314.79,314.43,314.67,2400.0,314.7,314.79,314.43,314.67,2400.0
2017-10-30 13:30:00,314.69,315.0,314.47,314.63,5582.0,314.69,315.0,314.47,314.63,5582.0
2017-10-30 13:35:00,314.75,315.19,314.5,315.16,2500.0,314.75,315.19,314.5,315.16,2500.0
2017-10-30 13:40:00,315.14,315.24,314.76,314.78,5500.0,315.14,315.24,314.76,314.78,5500.0
2017-10-30 13:45:00,314.68,315.04,314.64,314.88,5472.0,314.68,315.04,314.64,314.88,5472.0
2017-10-30 13:50:00,314.71,314.92,313.93,313.93,13923.0,314.71,314.92,313.93,313.93,13923.0
2017-10-30 13:55:00,314.07,314.23,313.36,313.5,5800.0,314.07,314.23,313.36,313.5,5800.0
2017-10-30 14:00:00,313.42,313.77,312.66,313.21,7030.0,313.42,313.77,312.66,313.21,7030.0
2017-10-30 14:05:00,312.82,314.0,312.82,313.69,9539.0,312.82,314.0,312.82,313.69,9539.0
2017-10-30 14:10:00,313.74,314.13,313.61,314.03,5308.0,313.74,314.13,313.61,314.03,5308.0
2017-10-30 14:15:00,314.03,314.39,313.86,314.36,7509.0,314.03,314.39,313.86,314.36,7509.0
2017-10-30 14:20:00,314.34,315.14,314.14,315.14,11508.0,314.34,315.14,314.14,315.14,11508.0
2017-10-30 14:25:00,315.11,315.15,314.35,314.36,9873.0,315.11,315.15,314.35,314.36,9873.0
2017-10-30 14:30:00,314.34,314.8,314.29,314.73,7080.0,314.34,314.8,314.29,314.73,7080.0
2017-10-30 14:35:00,314.62,314.84,314.01,314.21,6600.0,314.62,314.84,314.01,314.21,6600.0
2017-10-30 14:40:00,314.25,315.07,314.12,314.88,6626.0,314.25,315.07,314.12,314.88,6626.0
2017-10-30 14:45:00,314.84,315.17,314.79,314.92,11052.0,314.84,315.17,314.79,314.92,11052.0
2017-10-30 14:50:00,315.0,315.3,314.81,314.87,6219.0,315.0,315.3,314.81,314.87,6219.0
2017-10-30 14:55:00,314.93,315.41,314.63,315.41,8128.0,314.93,315.41,314.63,315.41,8128.0
2017-10-30 15:00:00,315.52,315.61,315.01,315.26,5305.0,315.52,315.61,315.01,315.26,5305.0
2017-10-30 15:05:00,315.17,315.27,314.72,314.98,19200.0,315.17,315.27,314.72,314.98,19200.0
2017-10-30 15:10:00,315.1,315.1,314.41,314.48,11049.0,315.1,315.1,314.41,314.48,11049.0
2017-10-30 15:15:00,314.63,314.82,314.54,314.67,5429.0,314.63,314.82,314.54,314.67,5429.0
2017-10-30 15:20:00,314.65,314.87,314.5,314.74,8936.0,314.65,314.87,314.5,314.74,8936.0
2017-10-30 15:25:00,314.87,315.73,314.87,315.61,11700.0,314.87,315.73,314.87,315.61,11700.0
2017-10-30 15:30:00,315.68,316.19,315.56,315.63,30149.0,315.68,316.19,315.56,315.63,30149.0
2017-10-30 15:35:00,315.57,315.7,315.0,315.7,14911.0,315.57,315.7,315.0,315.7,14911.0
2017-10-30 15:40:00,315.73,316.19,315.69,315.76,10299.0,315.73,316.19,315.69,315.76,10299.0
2017-10-30 15:45:00,315.83,315.86,315.48,315.51,17403.0,315.83,315.86,315.48,315.51,17403.0
2017-10-30 15:50:00,315.55,316.14,315.55,315.85,25605.0,315.55,316.14,315.55,315.85,25605.0
2017-10-30 15:55:00,315.86,316.24,315.71,315.79,50061.0,315.86,316.24,315.71,315.79,50061.0
2017-10-31 09:30:00,315.18,316.57,314.3,315.76,23725.0,315.18,316.57,314.3,315.76,23725.0
2017-10-31 09:35:00,315.68,316.42,315.16,315.73,7877.0,315.68,316.42,315.16,315.73,7877.0
2017-10-31 09:40:00,315.74,316.15,315.06,315.28,8500.0,315.74,316.15,315.06,315.28,8500.0
2017-10-31 09:45:00,315.31,316.86,314.92,316.8,17942.0,315.31,316.86,314.92,316.8,17942.0
2017-10-31 09:50:00,316.47,316.77,315.62,315.62,14853.0,316.47,316.77,315.62,315.62,14853.0
2017-10-31 09:55:00,315.62,315.87,315.2,315.68,6510.0,315.62,315.87,315.2,315.68,6510.0
2017-10-31 10:00:00,315.75,316.13,315.13,315.3,10303.0,315.75,316.13,315.13,315.3,10303.0
2017-10-31 10:05:00,315.18,315.28,314.46,314.46,12088.0,315.18,315.28,314.46,314.46,12088.0
2017-10-31 10:10:00,314.59,314.93,313.55,314.0,21351.0,314.59,314.93,313.55,314.0,21351.0
2017-10-31 10:15:00,314.0,314.01,313.01,313.3,15300.0,314.0,314.01,313.01,313.3,15300.0
2017-10-31 10:20:00,313.25,313.47,312.59,313.43,21857.0,313.25,313.47,312.59,313.43,21857.0
2017-10-31 10:25:00,313.45,314.38,313.43,314.19,10269.0,313.45,314.38,313.43,314.19,10269.0
2017-10-31 10:30:00,314.26,314.26,313.45,313.78,6602.0,314.26,314.26,313.45,313.78,6602.0
2017-10-31 10:35:00,313.95,314.66,313.75,313.95,10897.0,313.95,314.66,313.75,313.95,10897.0
2017-10-31 10:40:00,313.82,314.15,313.3,314.15,6872.0,313.82,314.15,313.3,314.15,6872.0
2017-10-31 10:45:00,314.05,314.49,313.9,314.23,9740.0,314.05,314.49,313.9,314.23,9740.0
2017-10-31 10:50:00,314.23,314.44,313.98,314.3,4986.0,314.23,314.44,313.98,314.3,4986.0
2017-10-31 10:55:00,314.24,314.39,312.57,312.57,4599.0,314.24,314.39,312.57,312.57,4599.0
2017-10-31 11:00:00,312.76,313.22,312.42,313.22,4945.0,312.76,313.22,312.42,313.22,4945.0
2017-10-31 11:05:00,313.12,313.7,313.12,313.45,6643.0,313.12,313.7,313.12,313.45,6643.0
2017-10-31 11:10:00,313.29,313.29,312.0,312.02,13845.0,313.29,313.29,312.0,312.02,13845.0
2017-10-31 11:15:00,312.22,312.68,312.01,312.16,11559.0,312.22,312.68,312.01,312.16,11559.0
2017-10-31 11:20:00,311.95,312.32,311.89,312.22,6449.0,311.95,312.32,311.89,312.22,6449.0
2017-10-31 11:25:00,312.3,312.41,311.62,311.62,6801.0,312.3,312.41,311.62,311.62,6801.0
2017-10-31 11:30:00,311.76,312.18,311.74,311.9,6624.0,311.76,312.18,311.74,311.9,6624.0
2017-10-31 11:35:00,311.66,311.94,311.14,311.18,15419.0,311.66,311.94,311.14,311.18,15419.0
2017-10-31 11:40:00,311.26,312.25,311.2,312.15,10308.0,311.26,312.25,311.2,312.15,10308.0
2017-10-31 11:45:00,312.06,312.4,311.81,312.03,13621.0,312.06,312.4,311.81,312.03,13621.0
2017-10-31 11:50:00,311.92,312.09,311.87,311.88,3300.0,311.92,312.09,311.87,311.88,3300.0
2017-10-31 11:55:00,311.88,311.88,311.35,311.45,8572.0,311.88,311.88,311.35,311.45,8572.0
2017-10-31 12:00:00,311.41,311.89,311.1,311.64,5113.0,311.41,311.89,311.1,311.64,5113.0
2017-10-31 12:05:00,311.64,311.88,311.34,311.35,4599.0,311.64,311.88,311.34,311.35,4599.0
2017-10-31 12:10:00,311.27,311.35,310.8,311.31,6448.0,311.27,311.35,310.8,311.31,6448.0
2017-10-31 12:15:00,311.23,311.39,311.07,311.07,3400.0,311.23,311.39,311.07,311.07,3400.0
2017-10-31 12:20:00,311.02,311.18,310.5,310.99,5800.0,311.02,311.18,310.5,310.99,5800.0
2017-10-31 12:25:00,311.0,311.39,310.82,311.1,5800.0,311.0,311.39,310.82,311.1,5800.0
2017-10-31 12:30:00,311.12,311.37,310.7,311.05,9150.0,311.12,311.37,310.7,311.05,9150.0
2017-10-31 12:35:00,311.06,311.36,311.0,311.36,3000.0,311.06,311.36,311.0,311.36,3000.0
2017-10-31 12:40:00,311.34,311.34,310.84,311.02,6127.0,311.34,311.34,310.84,311.02,6127.0
2017-10-31 12:45:00,310.98,311.33,310.98,311.3,3004.0,310.98,311.33,310.98,311.3,3004.0
2017-10-31 12:50:00,311.3,311.39,310.88,310.88,3141.0,311.3,311.39,310.88,310.88,3141.0
2017-10-31 12:55:00,310.99,311.65,310.99,311.51,3000.0,310.99,311.65,310.99,311.51,3000.0
2017-10-31 13:00:00,311.43,311.76,311.39,311.42,4770.0,311.43,311.76,311.39,311.42,4770.0
2017-10-31 13:05:00,311.46,311.48,311.28,311.4,3022.0,311.46,311.48,311.28,311.4,3022.0
2017-10-31 13:10:00,311.56,311.56,311.09,311.47,9681.0,311.56,311.56,311.09,311.47,9681.0
2017-10-31 13:15:00,311.55,311.89,311.53,311.54,8348.0,311.55,311.89,311.53,311.54,8348.0
2017-10-31 13:20:00,311.57,311.72,311.43,311.72,7852.0,311.57,311.72,311.43,311.72,7852.0
2017-10-31 13:25:00,311.85,311.9,311.71,311.81,2700.0,311.85,311.9,311.71,311.81,2700.0
2017-10-31 13:30:00,311.91,311.91,311.42,311.48,2624.0,311.91,311.91,311.42,311.48,2624.0
2017-10-31 13:35:00,311.4,311.61,311.11,311.11,2350.0,311.4,311.61,311.11,311.11,2350.0
2017-10-31 13:40:00,311.11,311.6,311.02,311.6,3325.0,311.11,311.6,311.02,311.6,3325.0
2017-10-31 13:45:00,311.57,311.93,311.52,311.74,4633.0,311.57,311.93,311.52,311.74,4633.0
2017-10-31 13:50:00,311.72,311.89,311.59,311.89,1800.0,311.72,311.89,311.59,311.89,1800.0
2017-10-31 13:55:00,311.81,311.83,311.61,311.83,3992.0,311.81,311.83,311.61,311.83,3992.0
2017-10-31 14:00:00,311.81,312.15,311.62,312.11,6531.0,311.81,312.15,311.62,312.11,6531.0
2017-10-31 14:05:00,312.22,312.56,311.69,311.92,13000.0,312.22,312.56,311.69,311.92,13000.0
2017-10-31 14:10:00,311.92,312.05,311.27,311.58,9976.0,311.92,312.05,311.27,311.58,9976.0
2017-10-31 14:15:00,311.56,311.67,311.25,311.41,11986.0,311.56,311.67,311.25,311.41,11986.0
2017-10-31 14:20:00,311.54,311.68,311.37,311.49,4446.0,311.54,311.68,311.37,311.49,4446.0
2017-10-31 14:25:00,311.51,312.28,311.51,312.2,3162.0,311.51,312.28,311.51,312.2,3162.0
2017-10-31 14:30:00,312.2,312.54,312.2,312.53,2076.0,312.2,312.54,312.2,312.53,2076.0
2017-10-31 14:35:00,312.64,313.04,312.52,312.93,4225.0,312.64,313.04,312.52,312.93,4225.0
2017-10-31 14:40:00,312.99,313.04,311.85,311.89,11013.0,312.99,313.04,311.85,311.89,11013.0
2017-10-31 14:45:00,312.02,312.79,312.02,312.43,6059.0,312.02,312.79,312.02,312.43,6059.0
2017-10-31 14:50:00,312.17,312.42,312.16,312.16,3743.0,312.17,312.42,312.16,312.16,3743.0
2017-10-31 14:55:00,312.09,312.56,312.08,312.5,4979.0,312.09,312.56,312.08,312.5,4979.0
2017-10-31 15:00:00,312.45,312.65,312.31,312.38,10125.0,312.45,312.65,312.31,312.38,10125.0
2017-10-31 15:05:00,312.41,312.47,312.1,312.34,7133.0,312.41,312.47,312.1,312.34,7133.0
2017-10-31 15:10:00,312.42,312.43,312.26,312.31,7032.0,312.42,312.43,312.26,312.31,7032.0
2017-10-31 15:15:00,312.25,312.28,312.09,312.09,8317.0,312.25,312.28,312.09,312.09,8317.0
2017-10-31 15:20:00,312.1,312.25,312.07,312.11,11270.0,312.1,312.25,312.07,312.11,11270.0
2017-10-31 15:25:00,312.03,312.22,311.99,311.99,9877.0,312.03,312.22,311.99,311.99,9877.0
2017-10-31 15:30:00,311.97,312.12,311.83,312.0,12488.0,311.97,312.12,311.83,312.0,12488.0
2017-10-31 15:35:00,311.99,312.23,311.99,312.01,8241.0,311.99,312.23,311.99,312.01,8241.0
2017-10-31 15:40:00,312.13,312.15,311.91,311.91,13157.0,312.13,312.15,311.91,311.91,13157.0
2017-10-31 15:45:00,311.9,311.97,311.56,311.95,17481.0,311.9,311.97,311.56,311.95,17481.0
2017-10-31 15:50:00,311.96,311.96,311.46,311.66,23449.0,311.96,311.96,311.46,311.66,23449.0
2017-10-31 15:55:00,311.64,311.91,311.42,311.71,73900.0,311.64,311.91,311.42,311.71,73900.0
2017-11-01 09:30:00,312.84,313.27,311.57,312.88,44171.0,312.84,313.27,311.57,312.88,44171.0
2017-11-01 09:35:00,312.64,315.61,312.62,314.5,32195.0,312.64,315.61,312.62,314.5,32195.0
2017-11-01 09:40:00,314.21,315.07,314.09,314.5,9822.0,314.21,315.07,314.09,314.5,9822.0
2017-11-01 09:45:00,314.23,316.1,314.23,315.56,23394.0,314.23,316.1,314.23,315.56,23394.0
2017-11-01 09:50:00,315.24,315.49,314.73,315.11,6228.0,315.24,315.49,314.73,315.11,6228.0
2017-11-01 09:55:00,314.78,316.98,314.78,316.72,17252.0,314.78,316.98,314.78,316.72,17252.0
2017-11-01 10:00:00,316.94,317.99,316.69,317.89,19533.0,316.94,317.99,316.69,317.89,19533.0
2017-11-01 10:05:00,317.95,318.0,317.2,317.96,11751.0,317.95,318.0,317.2,317.96,11751.0
2017-11-01 10:10:00,317.99,317.99,316.7,317.08,15607.0,317.99,317.99,316.7,317.08,15607.0
2017-11-01 10:15:00,316.95,317.25,316.18,316.47,23357.0,316.95,317.25,316.18,316.47,23357.0
2017-11-01 10:20:00,316.34,317.55,315.91,317.48,16868.0,316.34,317.55,315.91,317.48,16868.0
2017-11-01 10:25:00,317.49,318.77,317.33,318.11,23305.0,317.49,318.77,317.33,318.11,23305.0
2017-11-01 10:30:00,318.18,318.45,317.8,318.45,11671.0,318.18,318.45,317.8,318.45,11671.0
2017-11-01 10:35:00,318.41,318.93,318.08,318.31,12109.0,318.41,318.93,318.08,318.31,12109.0
2017-11-01 10:40:00,318.44,318.82,318.23,318.82,7250.0,318.44,318.82,318.23,318.82,7250.0
2017-11-01 10:45:00,318.67,318.93,318.53,318.76,8342.0,318.67,318.93,318.53,318.76,8342.0
2017-11-01 10:50:00,318.71,319.0,317.88,318.15,12049.0,318.71,319.0,317.88,318.15,12049.0
2017-11-01 10:55:00,318.19,318.35,317.61,317.99,9060.0,318.19,318.35,317.61,317.99,9060.0
2017-11-01 11:00:00,317.87,318.25,317.43,318.25,9600.0,317.87,318.25,317.43,318.25,9600.0
2017-11-01 11:05:00,318.65,319.46,318.31,319.4,13997.0,318.65,319.46,318.31,319.4,13997.0
2017-11-01 11:10:00,319.33,319.8,318.94,319.63,9875.0,319.33,319.8,318.94,319.63,9875.0
2017-11-01 11:15:00,319.48,319.95,318.99,319.81,21270.0,319.48,319.95,318.99,319.81,21270.0
2017-11-01 11:20:00,319.86,319.94,318.56,318.71,25655.0,319.86,319.94,318.56,318.71,25655.0
2017-11-01 11:25:00,318.77,319.49,318.77,319.08,7725.0,318.77,319.49,318.77,319.08,7725.0
2017-11-01 11:30:00,319.14,319.49,318.93,319.31,18295.0,319.14,319.49,318.93,319.31,18295.0
2017-11-01 11:35:00,319.35,319.5,318.86,319.4,21089.0,319.35,319.5,318.86,319.4,21089.0
2017-11-01 11:40:00,319.47,319.9,319.47,319.56,9208.0,319.47,319.9,319.47,319.56,9208.0
2017-11-01 11:45:00,319.72,319.85,319.3,319.41,7840.0,319.72,319.85,319.3,319.41,7840.0
2017-11-01 11:50:00,319.37,319.49,319.16,319.38,5713.0,319.37,319.49,319.16,319.38,5713.0
2017-11-01 11:55:00,319.32,319.33,318.66,319.05,9502.0,319.32,319.33,318.66,319.05,9502.0
2017-11-01 12:00:00,318.93,319.07,318.69,318.97,4182.0,318.93,319.07,318.69,318.97,4182.0
2017-11-01 12:05:00,318.85,319.81,318.85,319.8,7388.0,318.85,319.81,318.85,319.8,7388.0
2017-11-01 12:10:00,319.93,319.93,319.54,319.54,4954.0,319.93,319.93,319.54,319.54,4954.0
2017-11-01 12:15:00,319.54,319.71,319.27,319.34,5140.0,319.54,319.71,319.27,319.34,5140.0
2017-11-01 12:20:00,319.36,319.77,319.18,319.77,4405.0,319.36,319.77,319.18,319.77,4405.0
2017-11-01 12:25:00,319.77,319.95,319.47,319.85,9550.0,319.77,319.95,319.47,319.85,9550.0
2017-11-01 12:30:00,319.8,319.87,319.12,319.12,5984.0,319.8,319.87,319.12,319.12,5984.0
2017-11-01 12:35:00,319.19,319.2,318.8,318.94,9449.0,319.19,319.2,318.8,318.94,9449.0
2017-11-01 12:40:00,318.97,319.14,318.75,318.92,5277.0,318.97,319.14,318.75,318.92,5277.0
2017-11-01 12:45:00,318.98,319.02,318.65,318.76,2382.0,318.98,319.02,318.65,318.76,2382.0
2017-11-01 12:50:00,318.7,318.82,317.9,317.98,6731.0,318.7,318.82,317.9,317.98,6731.0
2017-11-01 12:55:00,318.14,318.35,318.0,318.24,2102.0,318.14,318.35,318.0,318.24,2102.0
2017-11-01 13:00:00,318.07,318.07,317.26,317.46,5323.0,318.07,318.07,317.26,317.46,5323.0
2017-11-01 13:05:00,317.49,317.49,316.99,317.08,5786.0,317.49,317.49,316.99,317.08,5786.0
2017-11-01 13:10:00,317.07,317.36,316.72,316.72,6600.0,317.07,317.36,316.72,316.72,6600.0
2017-11-01 13:15:00,316.62,316.68,316.3,316.49,7841.0,316.62,316.68,316.3,316.49,7841.0
2017-11-01 13:20:00,316.47,316.9,316.35,316.8,3184.0,316.47,316.9,316.35,316.8,3184.0
2017-11-01 13:25:00,316.91,317.18,316.77,316.77,6200.0,316.91,317.18,316.77,316.77,6200.0
2017-11-01 13:30:00,316.72,316.72,316.0,316.31,10106.0,316.72,316.72,316.0,316.31,10106.0
2017-11-01 13:35:00,316.27,316.62,316.13,316.55,4762.0,316.27,316.62,316.13,316.55,4762.0
2017-11-01 13:40:00,316.48,316.89,316.48,316.85,2997.0,316.48,316.89,316.48,316.85,2997.0
2017-11-01 13:45:00,316.62,316.79,316.27,316.36,9400.0,316.62,316.79,316.27,316.36,9400.0
2017-11-01 13:50:00,316.45,316.5,315.91,316.14,19215.0,316.45,316.5,315.91,316.14,19215.0
2017-11-01 13:55:00,316.1,316.68,315.99,316.5,5531.0,316.1,316.68,315.99,316.5,5531.0
2017-11-01 14:00:00,316.7,316.9,316.48,316.62,5000.0,316.7,316.9,316.48,316.62,5000.0
2017-11-01 14:05:00,316.7,316.9,316.31,316.9,5003.0,316.7,316.9,316.31,316.9,5003.0
2017-11-01 14:10:00,316.89,317.17,316.45,316.59,9330.0,316.89,317.17,316.45,316.59,9330.0
2017-11-01 14:15:00,316.55,316.57,316.0,316.02,11640.0,316.55,316.57,316.0,316.02,11640.0
2017-11-01 14:20:00,316.15,316.47,315.91,315.98,6954.0,316.15,316.47,315.91,315.98,6954.0
2017-11-01 14:25:00,315.96,316.07,315.5,315.9,14928.0,315.96,316.07,315.5,315.9,14928.0
2017-11-01 14:30:00,315.88,315.97,315.47,315.48,4300.0,315.88,315.97,315.47,315.48,4300.0
2017-11-01 14:35:00,315.59,315.59,315.07,315.07,4711.0,315.59,315.59,315.07,315.07,4711.0
2017-11-01 14:40:00,315.2,315.78,315.08,315.7,4239.0,315.2,315.78,315.08,315.7,4239.0
2017-11-01 14:45:00,315.69,316.37,315.42,316.15,6707.0,315.69,316.37,315.42,316.15,6707.0
2017-11-01 14:50:00,316.0,316.25,315.68,315.95,10260.0,316.0,316.25,315.68,315.95,10260.0
2017-11-01 14:55:00,315.8,316.07,315.58,315.83,8523.0,315.8,316.07,315.58,315.83,8523.0
2017-11-01 15:00:00,315.83,316.02,315.65,315.92,3800.0,315.83,316.02,315.65,315.92,3800.0
2017-11-01 15:05:00,315.85,316.29,315.76,315.85,10790.0,315.85,316.29,315.76,315.85,10790.0
2017-11-01 15:10:00,315.79,316.24,315.7,315.92,8113.0,315.79,316.24,315.7,315.92,8113.0
2017-11-01 15:15:00,315.88,315.9,315.28,315.39,9119.0,315.88,315.9,315.28,315.39,9119.0
2017-11-01 15:20:00,315.4,315.4,315.03,315.06,14994.0,315.4,315.4,315.03,315.06,14994.0
2017-11-01 15:25:00,315.19,315.92,315.02,315.59,7745.0,315.19,315.92,315.02,315.59,7745.0
2017-11-01 15:30:00,315.75,315.9,315.48,315.56,8889.0,315.75,315.9,315.48,315.56,8889.0
2017-11-01 15:35:00,315.51,316.37,315.51,316.37,9190.0,315.51,316.37,315.51,316.37,9190.0
2017-11-01 15:40:00,316.25,316.65,315.97,315.97,14837.0,316.25,316.65,315.97,315.97,14837.0
2017-11-01 15:45:00,315.95,315.96,315.48,315.61,17790.0,315.95,315.96,315.48,315.61,17790.0
2017-11-01 15:50:00,315.63,316.64,315.63,316.64,21973.0,315.63,316.64,315.63,316.64,21973.0
2017-11-01 15:55:00,316.44,316.57,315.63,315.72,77444.0,316.44,316.57,315.63,315.72,77444.0
2017-11-02 09:30:00,316.0,319.22,314.66,314.67,58612.0,316.0,319.22,314.66,314.67,58612.0
2017-11-02 09:35:00,314.66,314.79,312.49,312.81,31861.0,314.66,314.79,312.49,312.81,31861.0
2017-11-02 09:40:00,313.0,313.56,312.79,312.99,25524.0,313.0,313.56,312.79,312.99,25524.0
2017-11-02 09:45:00,313.01,313.13,311.79,312.34,16523.0,313.01,313.13,311.79,312.34,16523.0
2017-11-02 09:50:00,312.43,313.2,311.6,312.81,29914.0,312.43,313.2,311.6,312.81,29914.0
2017-11-02 09:55:00,312.98,313.13,311.79,312.06,10493.0,312.98,313.13,311.79,312.06,10493.0
2017-11-02 10:00:00,312.03,313.06,312.0,312.29,13299.0,312.03,313.06,312.0,312.29,13299.0
2017-11-02 10:05:00,312.33,313.14,312.33,313.08,26675.0,312.33,313.14,312.33,313.08,26675.0
2017-11-02 10:10:00,313.04,313.37,312.72,312.73,22731.0,313.04,313.37,312.72,312.73,22731.0
2017-11-02 10:15:00,312.86,313.19,312.5,313.12,27778.0,312.86,313.19,312.5,313.12,27778.0
2017-11-02 10:20:00,313.49,313.78,313.01,313.53,11021.0,313.49,313.78,313.01,313.53,11021.0
2017-11-02 10:25:00,313.8,314.49,313.62,314.48,7296.0,313.8,314.49,313.62,314.48,7296.0
2017-11-02 10:30:00,314.49,316.05,314.37,315.22,21258.0,314.49,316.05,314.37,315.22,21258.0
2017-11-02 10:35:00,315.13,316.55,315.08,316.19,30249.0,315.13,316.55,315.08,316.19,30249.0
2017-11-02 10:40:00,316.19,316.76,314.86,315.47,26111.0,316.19,316.76,314.86,315.47,26111.0
2017-11-02 10:45:00,315.5,316.11,315.27,315.94,10871.0,315.5,316.11,315.27,315.94,10871.0
2017-11-02 10:50:00,316.06,316.1,314.41,315.33,13014.0,316.06,316.1,314.41,315.33,13014.0
2017-11-02 10:55:00,315.04,315.19,314.36,314.49,6900.0,315.04,315.19,314.36,314.49,6900.0
2017-11-02 11:00:00,314.32,314.82,314.21,314.45,11460.0,314.32,314.82,314.21,314.45,11460.0
2017-11-02 11:05:00,314.44,314.52,313.58,314.1,11636.0,314.44,314.52,313.58,314.1,11636.0
2017-11-02 11:10:00,314.23,314.23,313.75,314.01,5689.0,314.23,314.23,313.75,314.01,5689.0
2017-11-02 11:15:00,313.96,314.13,313.58,313.68,7622.0,313.96,314.13,313.58,313.68,7622.0
2017-11-02 11:20:00,313.5,313.58,313.12,313.44,8281.0,313.5,313.58,313.12,313.44,8281.0
2017-11-02 11:25:00,313.48,313.48,312.96,312.96,5832.0,313.48,313.48,312.96,312.96,5832.0
2017-11-02 11:30:00,312.99,313.64,312.99,313.28,12440.0,312.99,313.64,312.99,313.28,12440.0
2017-11-02 11:35:00,313.3,313.31,312.38,312.42,11508.0,313.3,313.31,312.38,312.42,11508.0
2017-11-02 11:40:00,312.35,312.63,312.08,312.09,12351.0,312.35,312.63,312.08,312.09,12351.0
2017-11-02 11:45:00,312.12,312.35,311.88,311.88,15863.0,312.12,312.35,311.88,311.88,15863.0
2017-11-02 11:50:00,311.96,312.05,311.32,311.32,9146.0,311.96,312.05,311.32,311.32,9146.0
2017-11-02 11:55:00,311.41,311.65,311.02,311.31,9787.0,311.41,311.65,311.02,311.31,9787.0
2017-11-02 12:00:00,311.37,311.8,311.09,311.71,16189.0,311.37,311.8,311.09,311.71,16189.0
2017-11-02 12:05:00,311.73,312.57,311.65,311.75,17087.0,311.73,312.57,311.65,311.75,17087.0
2017-11-02 12:10:00,311.87,312.38,311.87,312.25,6885.0,311.87,312.38,311.87,312.25,6885.0
2017-11-02 12:15:00,312.27,312.4,312.06,312.34,6804.0,312.27,312.4,312.06,312.34,6804.0
2017-11-02 12:20:00,312.37,312.84,312.13,312.79,7974.0,312.37,312.84,312.13,312.79,7974.0
2017-11-02 12:25:00,312.83,313.16,312.83,313.0,5744.0,312.83,313.16,312.83,313.0,5744.0
2017-11-02 12:30:00,312.95,312.95,312.31,312.55,6994.0,312.95,312.95,312.31,312.55,6994.0
2017-11-02 12:35:00,312.41,312.44,311.68,311.73,4140.0,312.41,312.44,311.68,311.73,4140.0
2017-11-02 12:40:00,311.65,311.65,311.12,311.36,8383.0,311.65,311.65,311.12,311.36,8383.0
2017-11-02 12:45:00,311.18,311.66,311.14,311.22,3982.0,311.18,311.66,311.14,311.22,3982.0
2017-11-02 12:50:00,311.27,311.53,311.15,311.15,9868.0,311.27,311.53,311.15,311.15,9868.0
2017-11-02 12:55:00,311.23,312.31,311.17,312.13,7605.0,311.23,312.31,311.17,312.13,7605.0
2017-11-02 13:00:00,312.05,312.14,311.6,311.6,8959.0,312.05,312.14,311.6,311.6,8959.0
2017-11-02 13:05:00,311.62,312.18,311.58,311.66,7338.0,311.62,312.18,311.58,311.66,7338.0
2017-11-02 13:10:00,311.75,312.22,311.53,312.09,4700.0,311.75,312.22,311.53,312.09,4700.0
2017-11-02 13:15:00,312.11,312.16,311.68,312.0,5756.0,312.11,312.16,311.68,312.0,5756.0
2017-11-02 13:20:00,311.99,312.19,311.66,311.87,5544.0,311.99,312.19,311.66,311.87,5544.0
2017-11-02 13:25:00,312.02,312.02,311.19,311.19,4897.0,312.02,312.02,311.19,311.19,4897.0
2017-11-02 13:30:00,311.41,311.52,311.2,311.37,6448.0,311.41,311.52,311.2,311.37,6448.0
2017-11-02 13:35:00,311.39,311.68,311.32,311.58,5720.0,311.39,311.68,311.32,311.58,5720.0
2017-11-02 13:40:00,311.58,312.07,311.53,311.91,4968.0,311.58,312.07,311.53,311.91,4968.0
2017-11-02 13:45:00,311.9,312.06,311.77,311.84,5420.0,311.9,312.06,311.77,311.84,5420.0
2017-11-02 13:50:00,311.73,311.92,311.23,311.24,5949.0,311.73,311.92,311.23,311.24,5949.0
2017-11-02 13:55:00,311.18,311.18,310.63,310.76,10074.0,311.18,311.18,310.63,310.76,10074.0
2017-11-02 14:00:00,310.73,310.82,310.59,310.69,6104.0,310.73,310.82,310.59,310.69,6104.0
2017-11-02 14:05:00,310.73,310.88,310.35,310.43,10918.0,310.73,310.88,310.35,310.43,10918.0
2017-11-02 14:10:00,310.43,310.48,310.2,310.39,12373.0,310.43,310.48,310.2,310.39,12373.0
2017-11-02 14:15:00,310.43,310.44,309.8,310.09,14253.0,310.43,310.44,309.8,310.09,14253.0
2017-11-02 14:20:00,310.08,310.34,310.08,310.24,8383.0,310.08,310.34,310.08,310.24,8383.0
2017-11-02 14:25:00,310.27,310.72,310.0,310.64,7266.0,310.27,310.72,310.0,310.64,7266.0
2017-11-02 14:30:00,310.5,310.6,310.31,310.36,3665.0,310.5,310.6,310.31,310.36,3665.0
2017-11-02 14:35:00,310.29,310.33,309.95,309.95,5270.0,310.29,310.33,309.95,309.95,5270.0
2017-11-02 14:40:00,310.05,310.46,309.89,309.89,11460.0,310.05,310.46,309.89,309.89,11460.0
2017-11-02 14:45:00,310.0,310.24,309.96,310.12,10277.0,310.0,310.24,309.96,310.12,10277.0
2017-11-02 14:50:00,310.09,310.09,309.52,309.63,8920.0,310.09,310.09,309.52,309.63,8920.0
2017-11-02 14:55:00,309.64,309.89,309.45,309.74,7406.0,309.64,309.89,309.45,309.74,7406.0
2017-11-02 15:00:00,309.86,310.01,309.72,309.72,9372.0,309.86,310.01,309.72,309.72,9372.0
2017-11-02 15:05:00,309.58,309.71,309.41,309.41,7487.0,309.58,309.71,309.41,309.41,7487.0
2017-11-02 15:10:00,309.45,309.53,309.14,309.14,6939.0,309.45,309.53,309.14,309.14,6939.0
2017-11-02 15:15:00,309.16,309.2,308.66,308.67,15305.0,309.16,309.2,308.66,308.67,15305.0
2017-11-02 15:20:00,308.66,309.28,308.59,308.99,11583.0,308.66,309.28,308.59,308.99,11583.0
2017-11-02 15:25:00,308.87,309.02,308.76,308.98,15933.0,308.87,309.02,308.76,308.98,15933.0
2017-11-02 15:30:00,309.0,309.26,308.98,309.19,13564.0,309.0,309.26,308.98,309.19,13564.0
2017-11-02 15:35:00,309.24,310.0,309.24,309.6,14436.0,309.24,310.0,309.24,309.6,14436.0
2017-11-02 15:40:00,309.6,309.64,309.2,309.3,27586.0,309.6,309.64,309.2,309.3,27586.0
2017-11-02 15:45:00,309.27,309.68,309.26,309.32,21881.0,309.27,309.68,309.26,309.32,21881.0
2017-11-02 15:50:00,309.39,309.98,309.31,309.39,48769.0,309.39,309.98,309.31,309.39,48769.0
2017-11-02 15:55:00,309.36,309.42,309.16,309.3,66627.0,309.36,309.42,309.16,309.3,66627.0
2017-11-03 09:30:00,309.79,310.75,309.65,310.59,33074.0,309.79,310.75,309.65,310.59,33074.0
2017-11-03 09:35:00,310.53,310.89,310.02,310.02,10121.0,310.53,310.89,310.02,310.02,10121.0
2017-11-03 09:40:00,310.01,310.15,308.21,309.39,8200.0,310.01,310.15,308.21,309.39,8200.0
2017-11-03 09:45:00,309.24,309.26,308.25,308.65,19787.0,309.24,309.26,308.25,308.65,19787.0
2017-11-03 09:50:00,308.53,309.0,308.43,308.87,9815.0,308.53,309.0,308.43,308.87,9815.0
2017-11-03 09:55:00,308.76,309.95,308.53,309.93,18546.0,308.76,309.95,308.53,309.93,18546.0
2017-11-03 10:00:00,309.83,311.38,309.8,311.0,10920.0,309.83,311.38,309.8,311.0,10920.0
2017-11-03 10:05:00,311.38,311.86,310.77,311.77,7100.0,311.38,311.86,310.77,311.77,7100.0
2017-11-03 10:10:00,311.6,311.72,310.48,310.88,7447.0,311.6,311.72,310.48,310.88,7447.0
2017-11-03 10:15:00,310.78,311.37,310.31,310.58,4553.0,310.78,311.37,310.31,310.58,4553.0
2017-11-03 10:20:00,310.58,310.72,310.18,310.2,3050.0,310.58,310.72,310.18,310.2,3050.0
2017-11-03 10:25:00,310.11,310.43,309.84,309.93,5869.0,310.11,310.43,309.84,309.93,5869.0
2017-11-03 10:30:00,310.35,310.67,309.77,310.05,9265.0,310.35,310.67,309.77,310.05,9265.0
2017-11-03 10:35:00,310.15,310.67,309.93,310.12,6400.0,310.15,310.67,309.93,310.12,6400.0
2017-11-03 10:40:00,310.01,310.44,309.91,309.94,2100.0,310.01,310.44,309.91,309.94,2100.0
2017-11-03 10:45:00,309.9,309.9,309.29,309.34,4355.0,309.9,309.9,309.29,309.34,4355.0
2017-11-03 10:50:00,309.4,309.5,309.01,309.28,5002.0,309.4,309.5,309.01,309.28,5002.0
2017-11-03 10:55:00,309.15,309.76,309.15,309.73,2780.0,309.15,309.76,309.15,309.73,2780.0
2017-11-03 11:00:00,309.7,309.76,309.43,309.48,2300.0,309.7,309.76,309.43,309.48,2300.0
2017-11-03 11:05:00,309.37,309.65,309.21,309.4,2300.0,309.37,309.65,309.21,309.4,2300.0
2017-11-03 11:10:00,309.5,310.29,309.38,310.29,6842.0,309.5,310.29,309.38,310.29,6842.0
2017-11-03 11:15:00,310.0,310.52,309.99,310.39,4466.0,310.0,310.52,309.99,310.39,4466.0
2017-11-03 11:20:00,310.4,311.09,310.39,310.75,2895.0,310.4,311.09,310.39,310.75,2895.0
2017-11-03 11:25:00,310.79,311.22,310.65,310.9,5564.0,310.79,311.22,310.65,310.9,5564.0
2017-11-03 11:30:00,311.08,311.13,310.69,310.7,4220.0,311.08,311.13,310.69,310.7,4220.0
2017-11-03 11:35:00,310.97,311.02,310.72,311.02,1200.0,310.97,311.02,310.72,311.02,1200.0
2017-11-03 11:40:00,311.03,311.28,311.02,311.27,1800.0,311.03,311.28,311.02,311.27,1800.0
2017-11-03 11:45:00,311.22,311.23,310.89,310.89,1800.0,311.22,311.23,310.89,310.89,1800.0
2017-11-03 11:50:00,310.91,311.05,310.76,311.05,1400.0,310.91,311.05,310.76,311.05,1400.0
2017-11-03 11:55:00,311.06,311.36,311.06,311.3,2189.0,311.06,311.36,311.06,311.3,2189.0
2017-11-03 12:00:00,311.49,311.76,311.38,311.48,4327.0,311.49,311.76,311.38,311.48,4327.0
2017-11-03 12:05:00,311.47,311.47,311.29,311.31,1450.0,311.47,311.47,311.29,311.31,1450.0
2017-11-03 12:10:00,311.41,311.6,311.28,311.6,1000.0,311.41,311.6,311.28,311.6,1000.0
2017-11-03 12:15:00,311.75,312.12,311.58,311.84,6310.0,311.75,312.12,311.58,311.84,6310.0
2017-11-03 12:20:00,311.74,312.01,311.74,311.96,4631.0,311.74,312.01,311.74,311.96,4631.0
2017-11-03 12:25:00,311.87,311.97,311.43,311.79,2361.0,311.87,311.97,311.43,311.79,2361.0
2017-11-03 12:30:00,311.64,311.85,311.37,311.37,2307.0,311.64,311.85,311.37,311.37,2307.0
2017-11-03 12:35:00,311.4,311.4,311.04,311.04,1908.0,311.4,311.4,311.04,311.04,1908.0
2017-11-03 12:40:00,311.13,311.53,311.12,311.27,2020.0,311.13,311.53,311.12,311.27,2020.0
2017-11-03 12:45:00,311.26,311.4,311.16,311.26,2354.0,311.26,311.4,311.16,311.26,2354.0
2017-11-03 12:50:00,311.29,311.33,310.93,310.97,2850.0,311.29,311.33,310.93,310.97,2850.0
2017-11-03 12:55:00,310.99,311.43,310.99,311.31,2972.0,310.99,311.43,310.99,311.31,2972.0
2017-11-03 13:00:00,311.31,311.6,311.24,311.3,3473.0,311.31,311.6,311.24,311.3,3473.0
2017-11-03 13:05:00,311.25,311.26,311.11,311.11,444.0,311.25,311.26,311.11,311.11,444.0
2017-11-03 13:10:00,311.11,311.41,311.06,311.18,2518.0,311.11,311.41,311.06,311.18,2518.0
2017-11-03 13:15:00,311.29,311.37,311.06,311.06,2108.0,311.29,311.37,311.06,311.06,2108.0
2017-11-03 13:20:00,311.17,311.17,311.05,311.06,800.0,311.17,311.17,311.05,311.06,800.0
2017-11-03 13:25:00,311.23,311.23,310.86,310.86,6051.0,311.23,311.23,310.86,310.86,6051.0
2017-11-03 13:30:00,310.88,310.88,310.52,310.63,4718.0,310.88,310.88,310.52,310.63,4718.0
2017-11-03 13:35:00,310.58,311.08,310.57,310.78,6377.0,310.58,311.08,310.57,310.78,6377.0
2017-11-03 13:40:00,310.88,311.5,310.88,311.5,3100.0,310.88,311.5,310.88,311.5,3100.0
2017-11-03 13:45:00,311.36,311.59,311.34,311.35,3938.0,311.36,311.59,311.34,311.35,3938.0
2017-11-03 13:50:00,311.4,311.59,311.16,311.21,4600.0,311.4,311.59,311.16,311.21,4600.0
2017-11-03 13:55:00,311.11,311.39,311.06,311.17,2811.0,311.11,311.39,311.06,311.17,2811.0
2017-11-03 14:00:00,311.2,311.2,310.88,310.88,2772.0,311.2,311.2,310.88,310.88,2772.0
2017-11-03 14:05:00,311.0,311.29,311.0,311.29,1700.0,311.0,311.29,311.0,311.29,1700.0
2017-11-03 14:10:00,311.17,311.57,311.16,311.42,2424.0,311.17,311.57,311.16,311.42,2424.0
2017-11-03 14:15:00,311.28,311.38,311.18,311.32,2200.0,311.28,311.38,311.18,311.32,2200.0
2017-11-03 14:20:00,311.32,311.35,311.11,311.11,4012.0,311.32,311.35,311.11,311.11,4012.0
2017-11-03 14:25:00,311.21,311.52,311.11,311.4,1883.0,311.21,311.52,311.11,311.4,1883.0
2017-11-03 14:30:00,311.37,311.68,311.37,311.49,4315.0,311.37,311.68,311.37,311.49,4315.0
2017-11-03 14:35:00,311.63,311.89,311.63,311.75,2886.0,311.63,311.89,311.63,311.75,2886.0
2017-11-03 14:40:00,311.85,312.13,311.85,312.13,11512.0,311.85,312.13,311.85,312.13,11512.0
2017-11-03 14:45:00,312.09,312.74,312.09,312.74,4238.0,312.09,312.74,312.09,312.74,4238.0
2017-11-03 14:50:00,312.72,313.33,312.52,313.22,22661.0,312.72,313.33,312.52,313.22,22661.0
2017-11-03 14:55:00,313.24,313.58,313.24,313.58,18817.0,313.24,313.58,313.24,313.58,18817.0
2017-11-03 15:00:00,313.49,313.68,313.41,313.65,7746.0,313.49,313.68,313.41,313.65,7746.0
2017-11-03 15:05:00,313.59,313.79,313.45,313.75,19280.0,313.59,313.79,313.45,313.75,19280.0
2017-11-03 15:10:00,313.65,313.66,313.39,313.48,13401.0,313.65,313.66,313.39,313.48,13401.0
2017-11-03 15:15:00,313.62,313.93,313.51,313.92,5268.0,313.62,313.93,313.51,313.92,5268.0
2017-11-03 15:20:00,313.92,313.92,313.41,313.58,9119.0,313.92,313.92,313.41,313.58,9119.0
2017-11-03 15:25:00,313.55,313.6,313.13,313.5,9181.0,313.55,313.6,313.13,313.5,9181.0
2017-11-03 15:30:00,313.53,313.93,313.52,313.54,15347.0,313.53,313.93,313.52,313.54,15347.0
2017-11-03 15:35:00,313.6,313.67,313.23,313.62,6135.0,313.6,313.67,313.23,313.62,6135.0
2017-11-03 15:40:00,313.63,313.94,313.45,313.45,12004.0,313.63,313.94,313.45,313.45,12004.0
2017-11-03 15:45:00,313.59,313.88,313.5,313.59,24040.0,313.59,313.88,313.5,313.59,24040.0
2017-11-03 15:50:00,313.77,313.9,313.54,313.71,16556.0,313.77,313.9,313.54,313.71,16556.0
2017-11-03 15:55:00,313.71,314.21,313.53,314.15,47820.0,313.71,314.21,313.53,314.15,47820.0
2017-11-06 09:30:00,314.39,315.76,314.14,315.6,51943.0,314.39,315.76,314.14,315.6,51943.0
2017-11-06 09:35:00,315.85,316.63,315.85,316.56,14462.0,315.85,316.63,315.85,316.56,14462.0
2017-11-06 09:40:00,316.79,316.96,315.91,316.29,34442.0,316.79,316.96,315.91,316.29,34442.0
2017-11-06 09:45:00,316.2,316.5,315.31,316.13,16137.0,316.2,316.5,315.31,316.13,16137.0
2017-11-06 09:50:00,316.06,316.74,316.0,316.21,6296.0,316.06,316.74,316.0,316.21,6296.0
2017-11-06 09:55:00,316.32,316.8,316.25,316.47,4786.0,316.32,316.8,316.25,316.47,4786.0
2017-11-06 10:00:00,316.6,317.29,316.15,316.93,12963.0,316.6,317.29,316.15,316.93,12963.0
2017-11-06 10:05:00,316.83,316.98,316.71,316.82,4200.0,316.83,316.98,316.71,316.82,4200.0
2017-11-06 10:10:00,316.97,317.46,316.63,317.23,14880.0,316.97,317.46,316.63,317.23,14880.0
2017-11-06 10:15:00,317.12,317.67,317.12,317.3,8785.0,317.12,317.67,317.12,317.3,8785.0
2017-11-06 10:20:00,317.15,318.14,317.15,317.99,18413.0,317.15,318.14,317.15,317.99,18413.0
2017-11-06 10:25:00,318.13,318.39,317.73,317.95,9550.0,318.13,318.39,317.73,317.95,9550.0
2017-11-06 10:30:00,317.94,318.64,317.79,318.46,9700.0,317.94,318.64,317.79,318.46,9700.0
2017-11-06 10:35:00,318.6,318.72,318.21,318.36,11201.0,318.6,318.72,318.21,318.36,11201.0
2017-11-06 10:40:00,318.48,319.4,318.48,319.11,14338.0,318.48,319.4,318.48,319.11,14338.0
2017-11-06 10:45:00,319.05,319.27,318.75,318.94,27017.0,319.05,319.27,318.75,318.94,27017.0
2017-11-06 10:50:00,318.98,319.13,318.85,319.0,5425.0,318.98,319.13,318.85,319.0,5425.0
2017-11-06 10:55:00,318.93,319.01,318.45,318.46,14451.0,318.93,319.01,318.45,318.46,14451.0
2017-11-06 11:00:00,318.61,318.74,318.14,318.5,12356.0,318.61,318.74,318.14,318.5,12356.0
2017-11-06 11:05:00,318.78,319.21,318.78,318.86,5166.0,318.78,319.21,318.78,318.86,5166.0
2017-11-06 11:10:00,318.99,319.2,318.86,319.0,4585.0,318.99,319.2,318.86,319.0,4585.0
2017-11-06 11:15:00,318.84,319.13,318.84,319.05,3744.0,318.84,319.13,318.84,319.05,3744.0
2017-11-06 11:20:00,318.96,319.04,318.62,318.82,3600.0,318.96,319.04,318.62,318.82,3600.0
2017-11-06 11:25:00,318.94,319.01,318.68,318.77,4940.0,318.94,319.01,318.68,318.77,4940.0
2017-11-06 11:30:00,318.79,318.79,317.88,317.98,14231.0,318.79,318.79,317.88,317.98,14231.0
2017-11-06 11:35:00,317.74,318.37,317.74,318.0,6600.0,317.74,318.37,317.74,318.0,6600.0
2017-11-06 11:40:00,317.89,318.23,317.89,318.05,6500.0,317.89,318.23,317.89,318.05,6500.0
2017-11-06 11:45:00,318.11,318.19,317.86,318.06,10326.0,318.11,318.19,317.86,318.06,10326.0
2017-11-06 11:50:00,318.06,318.26,317.97,318.24,12226.0,318.06,318.26,317.97,318.24,12226.0
2017-11-06 11:55:00,318.15,318.2,317.45,317.79,19167.0,318.15,318.2,317.45,317.79,19167.0
2017-11-06 12:00:00,317.92,318.16,317.8,317.89,7399.0,317.92,318.16,317.8,317.89,7399.0
2017-11-06 12:05:00,317.76,318.06,317.47,317.61,24100.0,317.76,318.06,317.47,317.61,24100.0
2017-11-06 12:10:00,317.39,317.8,317.39,317.65,3416.0,317.39,317.8,317.39,317.65,3416.0
2017-11-06 12:15:00,317.55,317.89,317.54,317.69,8532.0,317.55,317.89,317.54,317.69,8532.0
2017-11-06 12:20:00,317.8,318.37,317.74,317.82,10245.0,317.8,318.37,317.74,317.82,10245.0
2017-11-06 12:25:00,317.92,318.12,317.62,317.81,4259.0,317.92,318.12,317.62,317.81,4259.0
2017-11-06 12:30:00,317.88,318.03,317.5,317.59,9540.0,317.88,318.03,317.5,317.59,9540.0
2017-11-06 12:35:00,317.54,317.56,316.81,316.94,12566.0,317.54,317.56,316.81,316.94,12566.0
2017-11-06 12:40:00,316.84,316.88,316.64,316.85,4265.0,316.84,316.88,316.64,316.85,4265.0
2017-11-06 12:45:00,316.86,317.02,316.83,316.9,2125.0,316.86,317.02,316.83,316.9,2125.0
2017-11-06 12:50:00,317.0,317.02,316.22,316.33,8133.0,317.0,317.02,316.22,316.33,8133.0
2017-11-06 12:55:00,316.36,316.38,315.57,315.69,9464.0,316.36,316.38,315.57,315.69,9464.0
2017-11-06 13:00:00,315.62,315.84,315.55,315.75,3710.0,315.62,315.84,315.55,315.75,3710.0
2017-11-06 13:05:00,315.67,315.86,315.5,315.86,3996.0,315.67,315.86,315.5,315.86,3996.0
2017-11-06 13:10:00,315.8,315.8,315.5,315.53,1940.0,315.8,315.8,315.5,315.53,1940.0
2017-11-06 13:15:00,315.54,315.7,315.33,315.5,4800.0,315.54,315.7,315.33,315.5,4800.0
2017-11-06 13:20:00,315.4,315.61,315.3,315.59,5063.0,315.4,315.61,315.3,315.59,5063.0
2017-11-06 13:25:00,315.65,315.65,315.42,315.54,1900.0,315.65,315.65,315.42,315.54,1900.0
2017-11-06 13:30:00,315.31,315.66,315.2,315.66,5280.0,315.31,315.66,315.2,315.66,5280.0
2017-11-06 13:35:00,315.8,316.13,315.7,315.95,3400.0,315.8,316.13,315.7,315.95,3400.0
2017-11-06 13:40:00,315.94,315.95,315.55,315.6,7378.0,315.94,315.95,315.55,315.6,7378.0
2017-11-06 13:45:00,315.67,315.86,315.6,315.84,3522.0,315.67,315.86,315.6,315.84,3522.0
2017-11-06 13:50:00,315.83,316.13,315.83,316.09,3200.0,315.83,316.13,315.83,316.09,3200.0
2017-11-06 13:55:00,315.84,316.08,315.57,315.83,6240.0,315.84,316.08,315.57,315.83,6240.0
2017-11-06 14:00:00,315.71,315.9,315.34,315.42,8012.0,315.71,315.9,315.34,315.42,8012.0
2017-11-06 14:05:00,315.5,315.73,315.43,315.6,3410.0,315.5,315.73,315.43,315.6,3410.0
2017-11-06 14:10:00,315.56,315.59,315.39,315.39,1400.0,315.56,315.59,315.39,315.39,1400.0
2017-11-06 14:15:00,315.42,315.96,315.41,315.95,4117.0,315.42,315.96,315.41,315.95,4117.0
2017-11-06 14:20:00,315.81,316.15,315.61,315.61,2936.0,315.81,316.15,315.61,315.61,2936.0
2017-11-06 14:25:00,315.85,316.19,315.73,316.07,6346.0,315.85,316.19,315.73,316.07,6346.0
2017-11-06 14:30:00,316.0,316.51,315.62,315.63,19440.0,316.0,316.51,315.62,315.63,19440.0
2017-11-06 14:35:00,315.62,315.62,315.42,315.45,1650.0,315.62,315.62,315.42,315.45,1650.0
2017-11-06 14:40:00,315.44,315.62,315.21,315.53,7930.0,315.44,315.62,315.21,315.53,7930.0
2017-11-06 14:45:00,315.49,315.75,315.37,315.73,6166.0,315.49,315.75,315.37,315.73,6166.0
2017-11-06 14:50:00,315.79,316.26,315.79,315.96,4600.0,315.79,316.26,315.79,315.96,4600.0
2017-11-06 14:55:00,316.05,316.05,315.76,315.8,4281.0,316.05,316.05,315.76,315.8,4281.0
2017-11-06 15:00:00,315.72,316.07,315.62,316.07,3638.0,315.72,316.07,315.62,316.07,3638.0
2017-11-06 15:05:00,316.01,316.41,316.01,316.21,5800.0,316.01,316.41,316.01,316.21,5800.0
2017-11-06 15:10:00,316.14,316.44,316.1,316.44,4413.0,316.14,316.44,316.1,316.44,4413.0
2017-11-06 15:15:00,316.44,316.75,316.44,316.49,7757.0,316.44,316.75,316.44,316.49,7757.0
2017-11-06 15:20:00,316.48,316.74,316.47,316.54,4860.0,316.48,316.74,316.47,316.54,4860.0
2017-11-06 15:25:00,316.42,316.46,316.23,316.3,7406.0,316.42,316.46,316.23,316.3,7406.0
2017-11-06 15:30:00,316.48,316.49,316.25,316.39,10558.0,316.48,316.49,316.25,316.39,10558.0
2017-11-06 15:35:00,316.21,316.3,315.9,316.0,8800.0,316.21,316.3,315.9,316.0,8800.0
2017-11-06 15:40:00,316.0,316.01,315.72,315.76,11123.0,316.0,316.01,315.72,315.76,11123.0
2017-11-06 15:45:00,315.75,316.17,315.45,316.05,12176.0,315.75,316.17,315.45,316.05,12176.0
2017-11-06 15:50:00,316.01,316.01,315.68,315.82,24248.0,316.01,316.01,315.68,315.82,24248.0
2017-11-06 15:55:00,315.82,315.84,315.4,315.5,38279.0,315.82,315.84,315.4,315.5,38279.0
2017-11-07 09:30:00,315.94,315.98,314.35,315.05,12051.0,315.94,315.98,314.35,315.05,12051.0
2017-11-07 09:35:00,314.96,315.6,314.91,315.11,7723.0,314.96,315.6,314.91,315.11,7723.0
2017-11-07 09:40:00,315.17,315.31,314.43,314.95,13674.0,315.17,315.31,314.43,314.95,13674.0
2017-11-07 09:45:00,314.96,314.96,314.14,314.93,4537.0,314.96,314.96,314.14,314.93,4537.0
2017-11-07 09:50:00,314.94,315.54,314.85,315.3,4424.0,314.94,315.54,314.85,315.3,4424.0
2017-11-07 09:55:00,315.41,315.68,314.76,315.48,7258.0,315.41,315.68,314.76,315.48,7258.0
2017-11-07 10:00:00,315.2,315.37,314.15,314.15,12095.0,315.2,315.37,314.15,314.15,12095.0
2017-11-07 10:05:00,314.28,314.28,313.0,313.47,11914.0,314.28,314.28,313.0,313.47,11914.0
2017-11-07 10:10:00,313.8,314.36,313.8,314.2,9890.0,313.8,314.36,313.8,314.2,9890.0
2017-11-07 10:15:00,314.02,314.11,313.2,313.46,12753.0,314.02,314.11,313.2,313.46,12753.0
2017-11-07 10:20:00,313.51,313.76,312.45,312.63,12725.0,313.51,313.76,312.45,312.63,12725.0
2017-11-07 10:25:00,312.69,312.92,312.32,312.58,5950.0,312.69,312.92,312.32,312.58,5950.0
2017-11-07 10:30:00,312.7,313.0,311.05,311.31,22250.0,312.7,313.0,311.05,311.31,22250.0
2017-11-07 10:35:00,311.32,311.82,311.21,311.82,16635.0,311.32,311.82,311.21,311.82,16635.0
2017-11-07 10:40:00,311.93,312.64,311.82,312.6,7974.0,311.93,312.64,311.82,312.6,7974.0
2017-11-07 10:45:00,312.56,312.64,312.02,312.2,14161.0,312.56,312.64,312.02,312.2,14161.0
2017-11-07 10:50:00,312.12,312.13,311.03,311.15,10979.0,312.12,312.13,311.03,311.15,10979.0
2017-11-07 10:55:00,311.38,311.63,311.19,311.52,5465.0,311.38,311.63,311.19,311.52,5465.0
2017-11-07 11:00:00,311.39,311.82,311.05,311.65,12080.0,311.39,311.82,311.05,311.65,12080.0
2017-11-07 11:05:00,311.53,312.09,311.24,312.09,4200.0,311.53,312.09,311.24,312.09,4200.0
2017-11-07 11:10:00,311.83,311.99,311.13,311.71,9939.0,311.83,311.99,311.13,311.71,9939.0
2017-11-07 11:15:00,311.57,311.76,310.46,311.45,8050.0,311.57,311.76,310.46,311.45,8050.0
2017-11-07 11:20:00,311.12,312.16,311.11,311.94,3553.0,311.12,312.16,311.11,311.94,3553.0
2017-11-07 11:25:00,311.9,312.3,311.58,312.3,7815.0,311.9,312.3,311.58,312.3,7815.0
2017-11-07 11:30:00,312.34,312.4,311.74,312.04,4950.0,312.34,312.4,311.74,312.04,4950.0
2017-11-07 11:35:00,312.04,313.21,312.01,312.75,4115.0,312.04,313.21,312.01,312.75,4115.0
2017-11-07 11:40:00,312.73,312.92,312.25,312.92,4200.0,312.73,312.92,312.25,312.92,4200.0
2017-11-07 11:45:00,312.75,313.32,312.67,312.78,4100.0,312.75,313.32,312.67,312.78,4100.0
2017-11-07 11:50:00,312.73,313.0,312.38,312.63,6880.0,312.73,313.0,312.38,312.63,6880.0
2017-11-07 11:55:00,312.43,312.59,311.96,311.96,4228.0,312.43,312.59,311.96,311.96,4228.0
2017-11-07 12:00:00,311.76,312.99,311.76,312.73,6047.0,311.76,312.99,311.76,312.73,6047.0
2017-11-07 12:05:00,312.73,312.73,311.98,312.58,4554.0,312.73,312.73,311.98,312.58,4554.0
2017-11-07 12:10:00,312.76,312.92,311.99,312.5,7997.0,312.76,312.92,311.99,312.5,7997.0
2017-11-07 12:15:00,312.49,312.99,312.24,312.85,8774.0,312.49,312.99,312.24,312.85,8774.0
2017-11-07 12:20:00,312.84,312.9,312.47,312.79,5100.0,312.84,312.9,312.47,312.79,5100.0
2017-11-07 12:25:00,312.74,313.2,312.74,313.19,2500.0,312.74,313.2,312.74,313.19,2500.0
2017-11-07 12:30:00,312.77,313.95,312.77,313.1,3219.0,312.77,313.95,312.77,313.1,3219.0
2017-11-07 12:35:00,313.33,313.34,312.98,313.29,800.0,313.33,313.34,312.98,313.29,800.0
2017-11-07 12:40:00,313.3,313.3,312.92,313.1,3123.0,313.3,313.3,312.92,313.1,3123.0
2017-11-07 12:45:00,313.14,313.57,313.14,313.57,1737.0,313.14,313.57,313.14,313.57,1737.0
2017-11-07 12:50:00,313.55,313.77,313.11,313.61,3000.0,313.55,313.77,313.11,313.61,3000.0
2017-11-07 12:55:00,313.6,313.68,313.37,313.43,5337.0,313.6,313.68,313.37,313.43,5337.0
2017-11-07 13:00:00,313.22,313.7,313.12,313.58,6081.0,313.22,313.7,313.12,313.58,6081.0
2017-11-07 13:05:00,313.58,313.88,313.35,313.46,4012.0,313.58,313.88,313.35,313.46,4012.0
2017-11-07 13:10:00,313.69,313.69,313.37,313.58,900.0,313.69,313.69,313.37,313.58,900.0
2017-11-07 13:15:00,313.48,313.58,313.38,313.45,1564.0,313.48,313.58,313.38,313.45,1564.0
2017-11-07 13:20:00,313.32,313.53,312.51,312.57,2000.0,313.32,313.53,312.51,312.57,2000.0
2017-11-07 13:25:00,312.89,313.3,312.77,313.05,4806.0,312.89,313.3,312.77,313.05,4806.0
2017-11-07 13:30:00,313.15,313.2,312.91,313.2,684.0,313.15,313.2,312.91,313.2,684.0
2017-11-07 13:35:00,313.05,313.12,312.68,312.79,1500.0,313.05,313.12,312.68,312.79,1500.0
2017-11-07 13:40:00,312.88,313.17,312.82,313.16,2364.0,312.88,313.17,312.82,313.16,2364.0
2017-11-07 13:45:00,312.88,313.08,312.65,313.06,2375.0,312.88,313.08,312.65,313.06,2375.0
2017-11-07 13:50:00,312.9,312.98,312.72,312.98,2200.0,312.9,312.98,312.72,312.98,2200.0
2017-11-07 13:55:00,313.05,313.12,312.57,312.59,9302.0,313.05,313.12,312.57,312.59,9302.0
2017-11-07 14:00:00,312.57,313.12,312.56,312.88,6604.0,312.57,313.12,312.56,312.88,6604.0
2017-11-07 14:05:00,312.98,313.01,312.3,312.52,9793.0,312.98,313.01,312.3,312.52,9793.0
2017-11-07 14:10:00,312.32,312.32,312.06,312.15,2084.0,312.32,312.32,312.06,312.15,2084.0
2017-11-07 14:15:00,312.29,313.39,312.24,312.91,7874.0,312.29,313.39,312.24,312.91,7874.0
2017-11-07 14:20:00,313.1,313.1,312.8,312.84,1763.0,313.1,313.1,312.8,312.84,1763.0
2017-11-07 14:25:00,312.69,313.01,312.6,312.6,2000.0,312.69,313.01,312.6,312.6,2000.0
2017-11-07 14:30:00,312.98,312.98,312.3,312.48,3000.0,312.98,312.98,312.3,312.48,3000.0
2017-11-07 14:35:00,312.56,313.45,312.56,313.44,3106.0,312.56,313.45,312.56,313.44,3106.0
2017-11-07 14:40:00,313.31,313.31,312.84,313.1,4150.0,313.31,313.31,312.84,313.1,4150.0
2017-11-07 14:45:00,312.94,313.06,312.83,312.83,700.0,312.94,313.06,312.83,312.83,700.0
2017-11-07 14:50:00,312.97,312.99,312.65,312.65,7793.0,312.97,312.99,312.65,312.65,7793.0
2017-11-07 14:55:00,312.6,312.94,312.6,312.94,3650.0,312.6,312.94,312.6,312.94,3650.0
2017-11-07 15:00:00,312.7,312.88,312.54,312.54,3124.0,312.7,312.88,312.54,312.54,3124.0
2017-11-07 15:05:00,312.59,312.88,312.56,312.86,3037.0,312.59,312.88,312.56,312.86,3037.0
2017-11-07 15:10:00,312.86,312.88,312.62,312.67,3100.0,312.86,312.88,312.62,312.67,3100.0
2017-11-07 15:15:00,312.66,312.76,312.35,312.65,3558.0,312.66,312.76,312.35,312.65,3558.0
2017-11-07 15:20:00,312.62,312.86,312.28,312.3,4288.0,312.62,312.86,312.28,312.3,4288.0
2017-11-07 15:25:00,312.54,312.54,312.13,312.47,4131.0,312.54,312.54,312.13,312.47,4131.0
2017-11-07 15:30:00,312.57,312.66,312.42,312.5,6508.0,312.57,312.66,312.42,312.5,6508.0
2017-11-07 15:35:00,312.48,312.88,312.47,312.71,3303.0,312.48,312.88,312.47,312.71,3303.0
2017-11-07 15:40:00,312.7,313.22,312.65,313.17,21533.0,312.7,313.22,312.65,313.17,21533.0
2017-11-07 15:45:00,313.1,313.1,312.67,312.92,11089.0,313.1,313.1,312.67,312.92,11089.0
2017-11-07 15:50:00,313.09,313.48,312.93,313.44,21195.0,313.09,313.48,312.93,313.44,21195.0
2017-11-07 15:55:00,313.41,313.64,313.36,313.56,29683.0,313.41,313.64,313.36,313.56,29683.0
2017-11-08 09:30:00,314.18,314.81,313.02,313.44,24412.0,314.18,314.81,313.02,313.44,24412.0
2017-11-08 09:35:00,313.66,314.81,313.5,313.98,10207.0,313.66,314.81,313.5,313.98,10207.0
2017-11-08 09:40:00,313.66,314.09,313.5,314.09,1900.0,313.66,314.09,313.5,314.09,1900.0
2017-11-08 09:45:00,313.87,313.87,312.87,313.04,4143.0,313.87,313.87,312.87,313.04,4143.0
2017-11-08 09:50:00,312.81,313.0,312.39,312.39,9146.0,312.81,313.0,312.39,312.39,9146.0
2017-11-08 09:55:00,312.24,312.52,312.11,312.3,10874.0,312.24,312.52,312.11,312.3,10874.0
2017-11-08 10:00:00,312.3,313.79,312.25,313.79,13881.0,312.3,313.79,312.25,313.79,13881.0
2017-11-08 10:05:00,313.79,313.88,313.12,313.24,10654.0,313.79,313.88,313.12,313.24,10654.0
2017-11-08 10:10:00,313.12,313.25,312.52,313.11,8234.0,313.12,313.25,312.52,313.11,8234.0
2017-11-08 10:15:00,313.07,313.35,312.6,312.6,7630.0,313.07,313.35,312.6,312.6,7630.0
2017-11-08 10:20:00,312.46,312.84,312.46,312.65,5997.0,312.46,312.84,312.46,312.65,5997.0
2017-11-08 10:25:00,312.6,312.73,312.48,312.49,5005.0,312.6,312.73,312.48,312.49,5005.0
2017-11-08 10:30:00,312.5,312.64,312.13,312.19,6751.0,312.5,312.64,312.13,312.19,6751.0
2017-11-08 10:35:00,312.18,312.9,311.64,312.2,17886.0,312.18,312.9,311.64,312.2,17886.0
2017-11-08 10:40:00,312.15,312.96,312.15,312.96,13061.0,312.15,312.96,312.15,312.96,13061.0
2017-11-08 10:45:00,312.96,313.39,312.84,313.22,7110.0,312.96,313.39,312.84,313.22,7110.0
2017-11-08 10:50:00,313.14,313.15,312.51,313.15,12498.0,313.14,313.15,312.51,313.15,12498.0
2017-11-08 10:55:00,312.92,314.0,312.92,313.67,7815.0,312.92,314.0,312.92,313.67,7815.0
2017-11-08 11:00:00,313.63,314.0,313.54,313.63,15937.0,313.63,314.0,313.54,313.63,15937.0
2017-11-08 11:05:00,313.63,313.82,313.0,313.06,33855.0,313.63,313.82,313.0,313.06,33855.0
2017-11-08 11:10:00,312.96,313.51,312.96,313.3,12286.0,312.96,313.51,312.96,313.3,12286.0
2017-11-08 11:15:00,313.35,313.56,313.15,313.15,5099.0,313.35,313.56,313.15,313.15,5099.0
2017-11-08 11:20:00,313.15,313.6,313.11,313.4,4549.0,313.15,313.6,313.11,313.4,4549.0
2017-11-08 11:25:00,313.42,313.42,312.8,312.8,5199.0,313.42,313.42,312.8,312.8,5199.0
2017-11-08 11:30:00,312.92,313.02,312.86,312.87,4237.0,312.92,313.02,312.86,312.87,4237.0
2017-11-08 11:35:00,312.89,313.43,312.89,313.42,1800.0,312.89,313.43,312.89,313.42,1800.0
2017-11-08 11:40:00,313.23,313.59,313.18,313.55,7186.0,313.23,313.59,313.18,313.55,7186.0
2017-11-08 11:45:00,313.37,313.63,313.29,313.63,3722.0,313.37,313.63,313.29,313.63,3722.0
2017-11-08 11:50:00,313.61,313.63,313.3,313.56,8292.0,313.61,313.63,313.3,313.56,8292.0
2017-11-08 11:55:00,313.58,313.6,313.18,313.57,4459.0,313.58,313.6,313.18,313.57,4459.0
2017-11-08 12:00:00,313.47,313.82,313.25,313.81,3052.0,313.47,313.82,313.25,313.81,3052.0
2017-11-08 12:05:00,313.75,313.75,313.43,313.48,700.0,313.75,313.75,313.43,313.48,700.0
2017-11-08 12:10:00,313.45,313.71,313.32,313.64,4000.0,313.45,313.71,313.32,313.64,4000.0
2017-11-08 12:15:00,313.48,313.62,313.44,313.47,2100.0,313.48,313.62,313.44,313.47,2100.0
2017-11-08 12:20:00,313.5,313.73,313.4,313.73,4343.0,313.5,313.73,313.4,313.73,4343.0
2017-11-08 12:25:00,313.75,313.75,313.18,313.64,1693.0,313.75,313.75,313.18,313.64,1693.0
2017-11-08 12:30:00,313.5,313.5,313.29,313.45,473.0,313.5,313.5,313.29,313.45,473.0
2017-11-08 12:35:00,313.27,313.37,313.12,313.37,771.0,313.27,313.37,313.12,313.37,771.0
2017-11-08 12:40:00,313.23,313.27,313.01,313.25,800.0,313.23,313.27,313.01,313.25,800.0
2017-11-08 12:45:00,313.23,313.36,313.07,313.11,1400.0,313.23,313.36,313.07,313.11,1400.0
2017-11-08 12:50:00,313.31,313.4,313.06,313.33,4200.0,313.31,313.4,313.06,313.33,4200.0
2017-11-08 12:55:00,313.53,313.53,313.32,313.32,1200.0,313.53,313.53,313.32,313.32,1200.0
2017-11-08 13:00:00,313.6,313.75,313.6,313.63,3798.0,313.6,313.75,313.6,313.63,3798.0
2017-11-08 13:05:00,313.68,313.88,313.59,313.61,2430.0,313.68,313.88,313.59,313.61,2430.0
2017-11-08 13:10:00,313.48,313.56,313.2,313.21,2448.0,313.48,313.56,313.2,313.21,2448.0
2017-11-08 13:15:00,313.32,313.36,313.32,313.36,200.0,313.32,313.36,313.32,313.36,200.0
2017-11-08 13:20:00,313.29,313.45,313.13,313.33,2358.0,313.29,313.45,313.13,313.33,2358.0
2017-11-08 13:25:00,313.44,313.65,313.4,313.65,2859.0,313.44,313.65,313.4,313.65,2859.0
2017-11-08 13:30:00,313.65,313.68,313.37,313.37,1050.0,313.65,313.68,313.37,313.37,1050.0
2017-11-08 13:35:00,313.5,313.64,313.07,313.64,3400.0,313.5,313.64,313.07,313.64,3400.0
2017-11-08 13:40:00,313.39,313.52,313.3,313.33,2650.0,313.39,313.52,313.3,313.33,2650.0
2017-11-08 13:45:00,313.29,313.7,313.18,313.62,4586.0,313.29,313.7,313.18,313.62,4586.0
2017-11-08 13:50:00,313.61,313.66,313.3,313.66,3055.0,313.61,313.66,313.3,313.66,3055.0
2017-11-08 13:55:00,313.63,313.7,313.45,313.45,1514.0,313.63,313.7,313.45,313.45,1514.0
2017-11-08 14:00:00,313.62,313.65,313.35,313.65,5789.0,313.62,313.65,313.35,313.65,5789.0
2017-11-08 14:05:00,313.63,313.78,313.42,313.43,2300.0,313.63,313.78,313.42,313.43,2300.0
2017-11-08 14:10:00,313.48,313.65,313.18,313.47,7231.0,313.48,313.65,313.18,313.47,7231.0
2017-11-08 14:15:00,313.4,313.4,313.23,313.23,1442.0,313.4,313.4,313.23,313.23,1442.0
2017-11-08 14:20:00,313.17,313.41,313.06,313.35,4183.0,313.17,313.41,313.06,313.35,4183.0
2017-11-08 14:25:00,313.26,313.26,312.69,312.69,3730.0,313.26,313.26,312.69,312.69,3730.0
2017-11-08 14:30:00,312.77,312.96,312.7,312.87,3611.0,312.77,312.96,312.7,312.87,3611.0
2017-11-08 14:35:00,312.79,312.99,312.76,312.99,3020.0,312.79,312.99,312.76,312.99,3020.0
2017-11-08 14:40:00,313.01,313.01,312.22,312.22,10085.0,313.01,313.01,312.22,312.22,10085.0
2017-11-08 14:45:00,312.19,312.23,311.87,312.06,5391.0,312.19,312.23,311.87,312.06,5391.0
2017-11-08 14:50:00,312.0,312.26,311.84,312.17,2348.0,312.0,312.26,311.84,312.17,2348.0
2017-11-08 14:55:00,312.28,312.51,312.24,312.3,4557.0,312.28,312.51,312.24,312.3,4557.0
2017-11-08 15:00:00,312.42,312.99,312.35,312.62,3247.0,312.42,312.99,312.35,312.62,3247.0
2017-11-08 15:05:00,312.52,312.73,312.39,312.48,2012.0,312.52,312.73,312.39,312.48,2012.0
2017-11-08 15:10:00,312.42,312.72,312.42,312.7,3268.0,312.42,312.72,312.42,312.7,3268.0
2017-11-08 15:15:00,312.62,312.74,312.52,312.59,2734.0,312.62,312.74,312.52,312.59,2734.0
2017-11-08 15:20:00,312.61,312.64,312.25,312.39,4177.0,312.61,312.64,312.25,312.39,4177.0
2017-11-08 15:25:00,312.28,312.6,312.0,312.3,26271.0,312.28,312.6,312.0,312.3,26271.0
2017-11-08 15:30:00,312.26,313.09,312.12,313.09,15621.0,312.26,313.09,312.12,313.09,15621.0
2017-11-08 15:35:00,313.09,313.87,313.07,313.67,18568.0,313.09,313.87,313.07,313.67,18568.0
2017-11-08 15:40:00,313.62,313.7,313.51,313.59,6787.0,313.62,313.7,313.51,313.59,6787.0
2017-11-08 15:45:00,313.55,313.71,313.54,313.6,9298.0,313.55,313.71,313.54,313.6,9298.0
2017-11-08 15:50:00,313.68,313.69,312.66,312.88,23121.0,313.68,313.69,312.66,312.88,23121.0
2017-11-08 15:55:00,312.85,312.97,312.42,312.58,52982.0,312.85,312.97,312.42,312.58,52982.0
2017-11-09 09:30:00,312.0,313.97,311.88,313.97,23638.0,312.0,313.97,311.88,313.97,23638.0
2017-11-09 09:35:00,313.87,313.91,313.2,313.21,12215.0,313.87,313.91,313.2,313.21,12215.0
2017-11-09 09:40:00,313.48,313.92,313.02,313.14,10958.0,313.48,313.92,313.02,313.14,10958.0
2017-11-09 09:45:00,313.59,313.59,312.48,312.49,6803.0,313.59,313.59,312.48,312.49,6803.0
2017-11-09 09:50:00,312.52,313.16,312.46,312.98,5637.0,312.52,313.16,312.46,312.98,5637.0
2017-11-09 09:55:00,312.89,313.37,312.89,313.14,2425.0,312.89,313.37,312.89,313.14,2425.0
2017-11-09 10:00:00,313.15,313.89,313.15,313.59,6565.0,313.15,313.89,313.15,313.59,6565.0
2017-11-09 10:05:00,313.66,313.71,313.39,313.7,2500.0,313.66,313.71,313.39,313.7,2500.0
2017-11-09 10:10:00,313.71,313.88,313.49,313.5,2652.0,313.71,313.88,313.49,313.5,2652.0
2017-11-09 10:15:00,313.57,313.66,313.08,313.63,7098.0,313.57,313.66,313.08,313.63,7098.0
2017-11-09 10:20:00,313.83,313.84,313.18,313.57,2700.0,313.83,313.84,313.18,313.57,2700.0
2017-11-09 10:25:00,313.44,313.83,313.4,313.4,4797.0,313.44,313.83,313.4,313.4,4797.0
2017-11-09 10:30:00,313.49,313.69,313.06,313.17,2722.0,313.49,313.69,313.06,313.17,2722.0
2017-11-09 10:35:00,313.08,313.08,312.59,312.78,4900.0,313.08,313.08,312.59,312.78,4900.0
2017-11-09 10:40:00,312.59,312.61,311.91,311.91,4771.0,312.59,312.61,311.91,311.91,4771.0
2017-11-09 10:45:00,312.12,312.36,311.88,311.88,6479.0,312.12,312.36,311.88,311.88,6479.0
2017-11-09 10:50:00,311.89,312.36,311.89,312.11,800.0,311.89,312.36,311.89,312.11,800.0
2017-11-09 10:55:00,312.09,312.37,311.88,312.18,5301.0,312.09,312.37,311.88,312.18,5301.0
2017-11-09 11:00:00,312.25,312.5,312.12,312.19,8384.0,312.25,312.5,312.12,312.19,8384.0
2017-11-09 11:05:00,312.13,312.61,312.13,312.61,1618.0,312.13,312.61,312.13,312.61,1618.0
2017-11-09 11:10:00,312.6,312.63,312.32,312.32,2450.0,312.6,312.63,312.32,312.32,2450.0
2017-11-09 11:15:00,312.12,312.54,312.12,312.37,1822.0,312.12,312.54,312.12,312.37,1822.0
2017-11-09 11:20:00,312.31,312.31,311.86,311.86,3435.0,312.31,312.31,311.86,311.86,3435.0
2017-11-09 11:25:00,311.8,312.2,311.8,312.2,200.0,311.8,312.2,311.8,312.2,200.0
2017-11-09 11:30:00,311.87,311.99,311.61,311.94,2585.0,311.87,311.99,311.61,311.94,2585.0
2017-11-09 11:35:00,311.67,311.97,311.64,311.64,1263.0,311.67,311.97,311.64,311.64,1263.0
2017-11-09 11:40:00,311.88,311.94,311.28,311.54,2700.0,311.88,311.94,311.28,311.54,2700.0
2017-11-09 11:45:00,311.51,311.75,311.17,311.64,2335.0,311.51,311.75,311.17,311.64,2335.0
2017-11-09 11:50:00,311.54,311.68,311.21,311.4,1818.0,311.54,311.68,311.21,311.4,1818.0
2017-11-09 11:55:00,311.16,311.25,311.01,311.07,5341.0,311.16,311.25,311.01,311.07,5341.0
2017-11-09 12:00:00,310.88,310.99,309.01,309.56,20192.0,310.88,310.99,309.01,309.56,20192.0
2017-11-09 12:05:00,309.45,310.16,309.33,309.74,10019.0,309.45,310.16,309.33,309.74,10019.0
2017-11-09 12:10:00,309.84,309.84,309.23,309.62,9407.0,309.84,309.84,309.23,309.62,9407.0
2017-11-09 12:15:00,309.78,310.13,309.69,309.87,1916.0,309.78,310.13,309.69,309.87,1916.0
2017-11-09 12:20:00,309.81,309.88,309.2,309.42,4465.0,309.81,309.88,309.2,309.42,4465.0
2017-11-09 12:25:00,309.31,309.4,308.97,309.1,21185.0,309.31,309.4,308.97,309.1,21185.0
2017-11-09 12:30:00,309.05,309.35,308.9,309.26,5447.0,309.05,309.35,308.9,309.26,5447.0
2017-11-09 12:35:00,309.44,309.92,309.44,309.58,6164.0,309.44,309.92,309.44,309.58,6164.0
2017-11-09 12:40:00,309.38,309.52,309.0,309.51,3310.0,309.38,309.52,309.0,309.51,3310.0
2017-11-09 12:45:00,309.44,309.44,309.07,309.2,2495.0,309.44,309.44,309.07,309.2,2495.0
2017-11-09 12:50:00,309.24,309.76,309.15,309.76,3053.0,309.24,309.76,309.15,309.76,3053.0
2017-11-09 12:55:00,310.02,310.04,309.65,309.92,1200.0,310.02,310.04,309.65,309.92,1200.0
2017-11-09 13:00:00,310.14,310.17,309.46,309.5,5450.0,310.14,310.17,309.46,309.5,5450.0
2017-11-09 13:05:00,309.5,309.89,309.33,309.88,2460.0,309.5,309.89,309.33,309.88,2460.0
2017-11-09 13:10:00,310.2,310.43,310.13,310.37,10200.0,310.2,310.43,310.13,310.37,10200.0
2017-11-09 13:15:00,310.27,311.55,310.19,311.54,5411.0,310.27,311.55,310.19,311.54,5411.0
2017-11-09 13:20:00,311.55,311.76,310.8,310.8,7384.0,311.55,311.76,310.8,310.8,7384.0
2017-11-09 13:25:00,311.0,311.16,310.34,310.35,2915.0,311.0,311.16,310.34,310.35,2915.0
2017-11-09 13:30:00,310.72,311.41,310.72,311.41,2600.0,310.72,311.41,310.72,311.41,2600.0
2017-11-09 13:35:00,311.55,311.86,311.13,311.23,3400.0,311.55,311.86,311.13,311.23,3400.0
2017-11-09 13:40:00,311.23,311.23,310.91,310.92,1100.0,311.23,311.23,310.91,310.92,1100.0
2017-11-09 13:45:00,311.11,311.45,311.11,311.42,1886.0,311.11,311.45,311.11,311.42,1886.0
2017-11-09 13:50:00,311.49,311.51,310.99,311.09,4280.0,311.49,311.51,310.99,311.09,4280.0
2017-11-09 13:55:00,310.98,311.32,310.98,311.12,2302.0,310.98,311.32,310.98,311.12,2302.0
2017-11-09 14:00:00,311.1,311.17,310.69,310.75,5133.0,311.1,311.17,310.69,310.75,5133.0
2017-11-09 14:05:00,310.6,310.77,310.11,310.18,9200.0,310.6,310.77,310.11,310.18,9200.0
2017-11-09 14:10:00,310.25,310.3,309.88,309.88,4800.0,310.25,310.3,309.88,309.88,4800.0
2017-11-09 14:15:00,309.86,309.96,309.61,309.62,6600.0,309.86,309.96,309.61,309.62,6600.0
2017-11-09 14:20:00,309.56,310.31,309.53,310.04,9349.0,309.56,310.31,309.53,310.04,9349.0
2017-11-09 14:25:00,309.87,309.87,309.49,309.68,5846.0,309.87,309.87,309.49,309.68,5846.0
2017-11-09 14:30:00,309.62,309.8,309.55,309.73,6200.0,309.62,309.8,309.55,309.73,6200.0
2017-11-09 14:35:00,309.66,309.66,309.22,309.56,8100.0,309.66,309.66,309.22,309.56,8100.0
2017-11-09 14:40:00,309.67,309.67,309.15,309.17,4867.0,309.67,309.67,309.15,309.17,4867.0
2017-11-09 14:45:00,309.19,309.27,308.94,308.99,21233.0,309.19,309.27,308.94,308.99,21233.0
2017-11-09 14:50:00,309.15,309.64,308.97,309.33,4740.0,309.15,309.64,308.97,309.33,4740.0
2017-11-09 14:55:00,309.3,309.41,309.01,309.38,2900.0,309.3,309.41,309.01,309.38,2900.0
2017-11-09 15:00:00,309.22,309.42,309.01,309.19,4525.0,309.22,309.42,309.01,309.19,4525.0
2017-11-09 15:05:00,309.13,309.81,309.05,309.81,4856.0,309.13,309.81,309.05,309.81,4856.0
2017-11-09 15:10:00,309.73,309.73,309.47,309.59,3174.0,309.73,309.73,309.47,309.59,3174.0
2017-11-09 15:15:00,309.63,309.63,309.34,309.39,2969.0,309.63,309.63,309.34,309.39,2969.0
2017-11-09 15:20:00,309.37,309.65,309.29,309.52,8767.0,309.37,309.65,309.29,309.52,8767.0
2017-11-09 15:25:00,309.5,309.79,309.5,309.6,6901.0,309.5,309.79,309.5,309.6,6901.0
2017-11-09 15:30:00,309.62,309.86,309.53,309.64,25474.0,309.62,309.86,309.53,309.64,25474.0
2017-11-09 15:35:00,309.65,310.2,309.65,310.04,13644.0,309.65,310.2,309.65,310.04,13644.0
2017-11-09 15:40:00,310.06,310.17,309.81,310.08,20052.0,310.06,310.17,309.81,310.08,20052.0
2017-11-09 15:45:00,310.0,310.23,309.95,309.95,6779.0,310.0,310.23,309.95,309.95,6779.0
2017-11-09 15:50:00,309.96,310.01,309.76,309.9,26471.0,309.96,310.01,309.76,309.9,26471.0
2017-11-09 15:55:00,309.88,310.6,309.86,310.04,39216.0,309.88,310.6,309.86,310.04,39216.0
2017-11-10 09:30:00,310.1,311.7,309.46,309.8,35010.0,310.1,311.7,309.46,309.8,35010.0
2017-11-10 09:35:00,309.63,310.39,309.35,310.13,13907.0,309.63,310.39,309.35,310.13,13907.0
2017-11-10 09:40:00,310.16,310.64,309.88,310.11,13958.0,310.16,310.64,309.88,310.11,13958.0
2017-11-10 09:45:00,310.11,310.11,308.86,309.53,9839.0,310.11,310.11,308.86,309.53,9839.0
2017-11-10 09:50:00,309.84,309.84,309.17,309.27,3362.0,309.84,309.84,309.17,309.27,3362.0
2017-11-10 09:55:00,309.15,309.21,308.0,308.0,19679.0,309.15,309.21,308.0,308.0,19679.0
2017-11-10 10:00:00,308.32,308.53,307.82,308.3,5753.0,308.32,308.53,307.82,308.3,5753.0
2017-11-10 10:05:00,308.25,308.26,307.19,307.66,10896.0,308.25,308.26,307.19,307.66,10896.0
2017-11-10 10:10:00,307.74,307.81,307.56,307.65,2200.0,307.74,307.81,307.56,307.65,2200.0
2017-11-10 10:15:00,307.8,308.42,307.8,308.33,3335.0,307.8,308.42,307.8,308.33,3335.0
2017-11-10 10:20:00,308.34,308.77,308.22,308.71,5299.0,308.34,308.77,308.22,308.71,5299.0
2017-11-10 10:25:00,308.54,308.54,308.08,308.15,2950.0,308.54,308.54,308.08,308.15,2950.0
2017-11-10 10:30:00,308.18,308.18,307.6,307.82,5145.0,308.18,308.18,307.6,307.82,5145.0
2017-11-10 10:35:00,307.84,307.88,307.64,307.64,21800.0,307.84,307.88,307.64,307.64,21800.0
2017-11-10 10:40:00,307.68,307.78,307.5,307.56,7165.0,307.68,307.78,307.5,307.56,7165.0
2017-11-10 10:45:00,307.51,307.78,307.41,307.66,1500.0,307.51,307.78,307.41,307.66,1500.0
2017-11-10 10:50:00,307.73,307.77,307.57,307.63,1300.0,307.73,307.77,307.57,307.63,1300.0
2017-11-10 10:55:00,307.54,307.74,307.39,307.52,3107.0,307.54,307.74,307.39,307.52,3107.0
2017-11-10 11:00:00,307.58,307.58,307.03,307.03,5400.0,307.58,307.58,307.03,307.03,5400.0
2017-11-10 11:05:00,307.13,307.16,306.67,306.75,5895.0,307.13,307.16,306.67,306.75,5895.0
2017-11-10 11:10:00,306.82,307.03,306.39,306.9,3800.0,306.82,307.03,306.39,306.9,3800.0
2017-11-10 11:15:00,307.02,307.97,306.93,307.8,15471.0,307.02,307.97,306.93,307.8,15471.0
2017-11-10 11:20:00,307.78,307.85,307.54,307.75,3100.0,307.78,307.85,307.54,307.75,3100.0
2017-11-10 11:25:00,307.76,308.2,307.71,308.0,4700.0,307.76,308.2,307.71,308.0,4700.0
2017-11-10 11:30:00,308.06,308.15,307.78,308.05,2950.0,308.06,308.15,307.78,308.05,2950.0
2017-11-10 11:35:00,308.0,308.01,307.77,307.77,2950.0,308.0,308.01,307.77,307.77,2950.0
2017-11-10 11:40:00,307.84,308.49,307.81,308.36,5302.0,307.84,308.49,307.81,308.36,5302.0
2017-11-10 11:45:00,308.41,309.29,308.38,308.98,5114.0,308.41,309.29,308.38,308.98,5114.0
2017-11-10 11:50:00,309.09,309.11,308.51,308.65,2498.0,309.09,309.11,308.51,308.65,2498.0
2017-11-10 11:55:00,308.53,308.79,308.53,308.7,625.0,308.53,308.79,308.53,308.7,625.0
2017-11-10 12:00:00,308.57,308.99,308.52,308.74,5800.0,308.57,308.99,308.52,308.74,5800.0
2017-11-10 12:05:00,308.67,309.43,308.67,309.42,1800.0,308.67,309.43,308.67,309.42,1800.0
2017-11-10 12:10:00,309.43,309.45,309.06,309.16,3057.0,309.43,309.45,309.06,309.16,3057.0
2017-11-10 12:15:00,309.08,309.18,309.06,309.18,691.0,309.08,309.18,309.06,309.18,691.0
2017-11-10 12:20:00,309.07,309.4,308.98,309.11,3638.0,309.07,309.4,308.98,309.11,3638.0
2017-11-10 12:25:00,309.11,309.44,309.02,309.05,3200.0,309.11,309.44,309.02,309.05,3200.0
2017-11-10 12:30:00,308.99,309.24,308.84,309.0,4048.0,308.99,309.24,308.84,309.0,4048.0
2017-11-10 12:35:00,309.07,309.07,308.58,308.58,2905.0,309.07,309.07,308.58,308.58,2905.0
2017-11-10 12:40:00,308.6,308.96,308.38,308.8,2850.0,308.6,308.96,308.38,308.8,2850.0
2017-11-10 12:45:00,308.78,309.17,308.74,309.11,3850.0,308.78,309.17,308.74,309.11,3850.0
2017-11-10 12:50:00,308.87,309.04,308.73,309.04,2400.0,308.87,309.04,308.73,309.04,2400.0
2017-11-10 12:55:00,309.14,309.15,308.62,308.62,1000.0,309.14,309.15,308.62,308.62,1000.0
2017-11-10 13:00:00,308.57,308.67,308.36,308.36,3670.0,308.57,308.67,308.36,308.36,3670.0
2017-11-10 13:05:00,308.36,308.43,308.1,308.43,15200.0,308.36,308.43,308.1,308.43,15200.0
2017-11-10 13:10:00,308.42,309.0,308.39,309.0,3511.0,308.42,309.0,308.39,309.0,3511.0
2017-11-10 13:15:00,308.89,308.96,308.55,308.55,5500.0,308.89,308.96,308.55,308.55,5500.0
2017-11-10 13:20:00,308.66,309.0,308.57,308.62,9020.0,308.66,309.0,308.57,308.62,9020.0
2017-11-10 13:25:00,308.4,308.79,308.29,308.67,5137.0,308.4,308.79,308.29,308.67,5137.0
2017-11-10 13:30:00,308.67,309.3,308.65,309.21,3769.0,308.67,309.3,308.65,309.21,3769.0
2017-11-10 13:35:00,309.53,310.2,309.4,309.81,14340.0,309.53,310.2,309.4,309.81,14340.0
2017-11-10 13:40:00,309.85,310.0,309.19,309.43,23891.0,309.85,310.0,309.19,309.43,23891.0
2017-11-10 13:45:00,309.46,309.76,309.33,309.71,9604.0,309.46,309.76,309.33,309.71,9604.0
2017-11-10 13:50:00,309.63,309.97,309.63,309.97,300.0,309.63,309.97,309.63,309.97,300.0
2017-11-10 13:55:00,309.75,309.81,309.62,309.68,2595.0,309.75,309.81,309.62,309.68,2595.0
2017-11-10 14:00:00,309.71,309.99,309.37,309.99,7936.0,309.71,309.99,309.37,309.99,7936.0
2017-11-10 14:05:00,310.04,310.16,309.71,309.89,4231.0,310.04,310.16,309.71,309.89,4231.0
2017-11-10 14:10:00,310.03,310.23,309.83,309.83,3613.0,310.03,310.23,309.83,309.83,3613.0
2017-11-10 14:15:00,309.9,309.9,309.89,309.89,200.0,309.9,309.9,309.89,309.89,200.0
2017-11-10 14:20:00,309.91,309.91,309.46,309.68,2700.0,309.91,309.91,309.46,309.68,2700.0
2017-11-10 14:25:00,309.77,309.86,309.11,309.36,5703.0,309.77,309.86,309.11,309.36,5703.0
2017-11-10 14:30:00,309.38,309.53,308.9,309.4,5940.0,309.38,309.53,308.9,309.4,5940.0
2017-11-10 14:35:00,309.36,309.82,309.24,309.73,9097.0,309.36,309.82,309.24,309.73,9097.0
2017-11-10 14:40:00,309.75,310.38,309.74,310.38,6532.0,309.75,310.38,309.74,310.38,6532.0
2017-11-10 14:45:00,310.24,310.4,309.89,310.0,6397.0,310.24,310.4,309.89,310.0,6397.0
2017-11-10 14:50:00,310.02,310.1,309.71,309.85,6208.0,310.02,310.1,309.71,309.85,6208.0
2017-11-10 14:55:00,309.91,309.93,309.65,309.65,8379.0,309.91,309.93,309.65,309.65,8379.0
2017-11-10 15:00:00,309.79,310.43,309.77,310.28,9482.0,309.79,310.43,309.77,310.28,9482.0
2017-11-10 15:05:00,310.24,310.27,310.12,310.27,2200.0,310.24,310.27,310.12,310.27,2200.0
2017-11-10 15:10:00,310.34,310.44,310.22,310.43,6811.0,310.34,310.44,310.22,310.43,6811.0
2017-11-10 15:15:00,310.32,310.65,310.32,310.57,8887.0,310.32,310.65,310.32,310.57,8887.0
2017-11-10 15:20:00,310.5,310.73,310.38,310.73,5086.0,310.5,310.73,310.38,310.73,5086.0
2017-11-10 15:25:00,310.86,310.91,310.66,310.74,4817.0,310.86,310.91,310.66,310.74,4817.0
2017-11-10 15:30:00,310.82,311.05,310.7,310.93,12600.0,310.82,311.05,310.7,310.93,12600.0
2017-11-10 15:35:00,310.87,310.88,310.28,310.82,9205.0,310.87,310.88,310.28,310.82,9205.0
2017-11-10 15:40:00,310.75,310.98,310.42,310.58,11288.0,310.75,310.98,310.42,310.58,11288.0
2017-11-10 15:45:00,310.53,310.64,309.98,309.98,16083.0,310.53,310.64,309.98,309.98,16083.0
2017-11-10 15:50:00,310.09,310.55,310.08,310.47,15607.0,310.09,310.55,310.08,310.47,15607.0
2017-11-10 15:55:00,310.45,310.65,310.34,310.42,27471.0,310.45,310.65,310.34,310.42,27471.0
2017-11-13 09:30:00,310.47,311.53,309.56,310.02,23429.0,310.47,311.53,309.56,310.02,23429.0
2017-11-13 09:35:00,310.48,310.88,309.05,309.21,7717.0,310.48,310.88,309.05,309.21,7717.0
2017-11-13 09:40:00,309.5,309.8,308.57,309.12,7768.0,309.5,309.8,308.57,309.12,7768.0
2017-11-13 09:45:00,309.15,309.67,308.59,308.59,4095.0,309.15,309.67,308.59,308.59,4095.0
2017-11-13 09:50:00,308.74,309.11,308.58,308.65,7422.0,308.74,309.11,308.58,308.65,7422.0
2017-11-13 09:55:00,308.66,309.59,308.66,309.11,7605.0,308.66,309.59,308.66,309.11,7605.0
2017-11-13 10:00:00,309.58,309.88,309.58,309.86,4200.0,309.58,309.88,309.58,309.86,4200.0
2017-11-13 10:05:00,309.96,310.17,309.37,310.17,3530.0,309.96,310.17,309.37,310.17,3530.0
2017-11-13 10:10:00,310.17,310.5,309.84,309.84,5809.0,310.17,310.5,309.84,309.84,5809.0
2017-11-13 10:15:00,309.82,310.81,309.54,310.34,11351.0,309.82,310.81,309.54,310.34,11351.0
2017-11-13 10:20:00,310.2,311.0,309.62,310.92,3600.0,310.2,311.0,309.62,310.92,3600.0
2017-11-13 10:25:00,311.0,311.86,311.0,311.86,7458.0,311.0,311.86,311.0,311.86,7458.0
2017-11-13 10:30:00,311.74,311.94,310.79,310.79,4918.0,311.74,311.94,310.79,310.79,4918.0
2017-11-13 10:35:00,310.88,311.19,310.86,311.09,1901.0,310.88,311.19,310.86,311.09,1901.0
2017-11-13 10:40:00,311.02,311.02,310.47,310.94,8484.0,311.02,311.02,310.47,310.94,8484.0
2017-11-13 10:45:00,311.01,311.37,310.85,311.18,1913.0,311.01,311.37,310.85,311.18,1913.0
2017-11-13 10:50:00,311.04,311.84,311.02,311.84,3655.0,311.04,311.84,311.02,311.84,3655.0
2017-11-13 10:55:00,311.85,311.93,311.52,311.91,8693.0,311.85,311.93,311.52,311.91,8693.0
2017-11-13 11:00:00,311.9,311.91,311.4,311.4,2400.0,311.9,311.91,311.4,311.4,2400.0
2017-11-13 11:05:00,311.23,311.49,311.06,311.06,3841.0,311.23,311.49,311.06,311.06,3841.0
2017-11-13 11:10:00,310.98,311.32,310.65,311.27,3600.0,310.98,311.32,310.65,311.27,3600.0
2017-11-13 11:15:00,311.29,311.31,311.13,311.27,400.0,311.29,311.31,311.13,311.27,400.0
2017-11-13 11:20:00,311.48,311.68,311.32,311.47,4380.0,311.48,311.68,311.32,311.47,4380.0
2017-11-13 11:25:00,311.44,311.76,311.3,311.56,5367.0,311.44,311.76,311.3,311.56,5367.0
2017-11-13 11:30:00,311.78,311.85,311.11,311.42,3964.0,311.78,311.85,311.11,311.42,3964.0
2017-11-13 11:35:00,311.6,311.79,311.33,311.56,5195.0,311.6,311.79,311.33,311.56,5195.0
2017-11-13 11:40:00,311.56,311.79,311.52,311.68,1400.0,311.56,311.79,311.52,311.68,1400.0
2017-11-13 11:45:00,311.72,311.82,311.43,311.44,1750.0,311.72,311.82,311.43,311.44,1750.0
2017-11-13 11:50:00,311.53,311.78,311.42,311.69,8750.0,311.53,311.78,311.42,311.69,8750.0
2017-11-13 11:55:00,311.79,311.89,311.73,311.74,2704.0,311.79,311.89,311.73,311.74,2704.0
2017-11-13 12:00:00,311.69,312.0,311.57,311.59,4024.0,311.69,312.0,311.57,311.59,4024.0
2017-11-13 12:05:00,311.6,311.81,311.36,311.81,6983.0,311.6,311.81,311.36,311.81,6983.0
2017-11-13 12:10:00,311.85,311.85,311.45,311.46,1486.0,311.85,311.85,311.45,311.46,1486.0
2017-11-13 12:15:00,311.58,311.81,311.43,311.79,7757.0,311.58,311.81,311.43,311.79,7757.0
2017-11-13 12:20:00,311.85,312.17,311.76,312.07,7217.0,311.85,312.17,311.76,312.07,7217.0
2017-11-13 12:25:00,311.86,311.96,311.79,311.92,600.0,311.86,311.96,311.79,311.92,600.0
2017-11-13 12:30:00,311.7,311.77,311.51,311.59,1600.0,311.7,311.77,311.51,311.59,1600.0
2017-11-13 12:35:00,311.69,311.7,311.29,311.29,3120.0,311.69,311.7,311.29,311.29,3120.0
2017-11-13 12:40:00,311.5,312.17,311.28,312.17,5192.0,311.5,312.17,311.28,312.17,5192.0
2017-11-13 12:45:00,312.1,312.29,311.99,312.29,700.0,312.1,312.29,311.99,312.29,700.0
2017-11-13 12:50:00,312.37,312.47,312.32,312.45,1300.0,312.37,312.47,312.32,312.45,1300.0
2017-11-13 12:55:00,312.33,312.5,311.89,312.18,7747.0,312.33,312.5,311.89,312.18,7747.0
2017-11-13 13:00:00,312.18,312.59,312.05,312.59,9341.0,312.18,312.59,312.05,312.59,9341.0
2017-11-13 13:05:00,312.31,312.47,311.76,312.14,4200.0,312.31,312.47,311.76,312.14,4200.0
2017-11-13 13:10:00,312.05,312.29,312.03,312.29,2100.0,312.05,312.29,312.03,312.29,2100.0
2017-11-13 13:15:00,312.38,312.45,312.2,312.3,775.0,312.38,312.45,312.2,312.3,775.0
2017-11-13 13:20:00,312.02,312.52,311.92,312.39,3840.0,312.02,312.52,311.92,312.39,3840.0
2017-11-13 13:25:00,312.4,312.46,311.87,311.87,3400.0,312.4,312.46,311.87,311.87,3400.0
2017-11-13 13:30:00,312.09,312.34,311.91,312.34,2233.0,312.09,312.34,311.91,312.34,2233.0
2017-11-13 13:35:00,312.19,312.39,312.09,312.25,3399.0,312.19,312.39,312.09,312.25,3399.0
2017-11-13 13:40:00,312.3,312.55,312.28,312.44,4200.0,312.3,312.55,312.28,312.44,4200.0
2017-11-13 13:45:00,312.25,312.31,312.0,312.31,2990.0,312.25,312.31,312.0,312.31,2990.0
2017-11-13 13:50:00,312.03,312.14,311.74,311.95,6154.0,312.03,312.14,311.74,311.95,6154.0
2017-11-13 13:55:00,311.95,311.98,311.8,311.89,2797.0,311.95,311.98,311.8,311.89,2797.0
2017-11-13 14:00:00,311.81,311.99,311.81,311.87,5200.0,311.81,311.99,311.81,311.87,5200.0
2017-11-13 14:05:00,311.95,312.24,311.95,312.11,2830.0,311.95,312.24,311.95,312.11,2830.0
2017-11-13 14:10:00,312.01,312.2,311.99,312.06,1300.0,312.01,312.2,311.99,312.06,1300.0
2017-11-13 14:15:00,312.11,312.23,311.76,312.23,3015.0,312.11,312.23,311.76,312.23,3015.0
2017-11-13 14:20:00,312.13,312.28,312.02,312.03,4322.0,312.13,312.28,312.02,312.03,4322.0
2017-11-13 14:25:00,312.03,312.26,312.03,312.21,3660.0,312.03,312.26,312.03,312.21,3660.0
2017-11-13 14:30:00,312.21,312.47,312.2,312.46,5900.0,312.21,312.47,312.2,312.46,5900.0
2017-11-13 14:35:00,312.49,313.01,312.49,313.01,6254.0,312.49,313.01,312.49,313.01,6254.0
2017-11-13 14:40:00,313.14,313.45,312.99,313.31,6715.0,313.14,313.45,312.99,313.31,6715.0
2017-11-13 14:45:00,313.36,314.1,313.3,314.1,7674.0,313.36,314.1,313.3,314.1,7674.0
2017-11-13 14:50:00,314.04,314.29,313.88,313.98,10935.0,314.04,314.29,313.88,313.98,10935.0
2017-11-13 14:55:00,313.99,314.51,313.99,314.31,12386.0,313.99,314.51,313.99,314.31,12386.0
2017-11-13 15:00:00,314.43,314.82,314.29,314.76,7305.0,314.43,314.82,314.29,314.76,7305.0
2017-11-13 15:05:00,314.72,315.0,314.6,314.77,11003.0,314.72,315.0,314.6,314.77,11003.0
2017-11-13 15:10:00,314.69,314.81,314.53,314.58,11177.0,314.69,314.81,314.53,314.58,11177.0
2017-11-13 15:15:00,314.57,315.06,314.5,315.05,8681.0,314.57,315.06,314.5,315.05,8681.0
2017-11-13 15:20:00,314.95,315.44,314.95,315.16,16494.0,314.95,315.44,314.95,315.16,16494.0
2017-11-13 15:25:00,315.11,315.31,315.11,315.27,16102.0,315.11,315.31,315.11,315.27,16102.0
2017-11-13 15:30:00,315.25,315.53,315.2,315.27,14250.0,315.25,315.53,315.2,315.27,14250.0
2017-11-13 15:35:00,315.25,315.43,315.1,315.37,9621.0,315.25,315.43,315.1,315.37,9621.0
2017-11-13 15:40:00,315.44,315.65,315.28,315.57,11350.0,315.44,315.65,315.28,315.57,11350.0
2017-11-13 15:45:00,315.54,315.58,315.09,315.12,20805.0,315.54,315.58,315.09,315.12,20805.0
2017-11-13 15:50:00,315.24,315.8,314.98,315.71,19422.0,315.24,315.8,314.98,315.71,19422.0
2017-11-13 15:55:00,315.67,316.07,315.54,315.76,83432.0,315.67,316.07,315.54,315.76,83432.0
2017-11-14 09:30:00,313.34,314.44,312.57,313.36,34299.0,313.34,314.44,312.57,313.36,34299.0
2017-11-14 09:35:00,313.1,313.99,312.86,313.99,19875.0,313.1,313.99,312.86,313.99,19875.0
2017-11-14 09:40:00,314.09,314.19,313.43,313.46,13949.0,314.09,314.19,313.43,313.46,13949.0
2017-11-14 09:45:00,313.47,314.21,313.16,313.25,10413.0,313.47,314.21,313.16,313.25,10413.0
2017-11-14 09:50:00,313.32,313.4,312.29,312.42,25122.0,313.32,313.4,312.29,312.42,25122.0
2017-11-14 09:55:00,312.19,313.07,311.5,312.84,11585.0,312.19,313.07,311.5,312.84,11585.0
2017-11-14 10:00:00,312.73,313.49,312.15,312.44,9247.0,312.73,313.49,312.15,312.44,9247.0
2017-11-14 10:05:00,312.44,312.44,311.49,311.54,24065.0,312.44,312.44,311.49,311.54,24065.0
2017-11-14 10:10:00,311.52,311.82,311.28,311.52,9867.0,311.52,311.82,311.28,311.52,9867.0
2017-11-14 10:15:00,311.63,312.91,311.63,312.91,6448.0,311.63,312.91,311.63,312.91,6448.0
2017-11-14 10:20:00,312.66,312.98,312.27,312.31,8994.0,312.66,312.98,312.27,312.31,8994.0
2017-11-14 10:25:00,312.09,312.33,311.61,311.86,11806.0,312.09,312.33,311.61,311.86,11806.0
2017-11-14 10:30:00,311.96,312.0,310.65,310.65,43525.0,311.96,312.0,310.65,310.65,43525.0
2017-11-14 10:35:00,310.58,310.98,310.25,310.98,6428.0,310.58,310.98,310.25,310.98,6428.0
2017-11-14 10:40:00,310.63,311.55,310.63,311.55,6674.0,310.63,311.55,310.63,311.55,6674.0
2017-11-14 10:45:00,311.74,312.31,311.65,312.31,4447.0,311.74,312.31,311.65,312.31,4447.0
2017-11-14 10:50:00,312.21,312.21,311.76,312.0,9886.0,312.21,312.21,311.76,312.0,9886.0
2017-11-14 10:55:00,311.9,312.41,311.7,311.73,5832.0,311.9,312.41,311.7,311.73,5832.0
2017-11-14 11:00:00,311.77,312.09,311.59,311.74,4420.0,311.77,312.09,311.59,311.74,4420.0
2017-11-14 11:05:00,311.75,312.22,311.74,311.89,3100.0,311.75,312.22,311.74,311.89,3100.0
2017-11-14 11:10:00,312.06,312.06,311.8,311.98,3464.0,312.06,312.06,311.8,311.98,3464.0
2017-11-14 11:15:00,311.87,311.88,311.43,311.74,2513.0,311.87,311.88,311.43,311.74,2513.0
2017-11-14 11:20:00,311.84,311.89,311.15,311.32,4258.0,311.84,311.89,311.15,311.32,4258.0
2017-11-14 11:25:00,311.39,311.59,311.2,311.34,8330.0,311.39,311.59,311.2,311.34,8330.0
2017-11-14 11:30:00,311.43,311.78,311.27,311.27,6753.0,311.43,311.78,311.27,311.27,6753.0
2017-11-14 11:35:00,311.14,311.22,310.99,311.14,7445.0,311.14,311.22,310.99,311.14,7445.0
2017-11-14 11:40:00,311.23,311.47,311.17,311.4,7000.0,311.23,311.47,311.17,311.4,7000.0
2017-11-14 11:45:00,311.4,311.82,311.13,311.46,10461.0,311.4,311.82,311.13,311.46,10461.0
2017-11-14 11:50:00,311.46,312.08,311.4,312.06,6953.0,311.46,312.08,311.4,312.06,6953.0
2017-11-14 11:55:00,311.98,312.03,311.48,311.59,1965.0,311.98,312.03,311.48,311.59,1965.0
2017-11-14 12:00:00,311.58,312.16,311.58,311.97,7245.0,311.58,312.16,311.58,311.97,7245.0
2017-11-14 12:05:00,312.09,312.25,311.7,311.77,3308.0,312.09,312.25,311.7,311.77,3308.0
2017-11-14 12:10:00,311.73,311.73,311.29,311.29,2800.0,311.73,311.73,311.29,311.29,2800.0
2017-11-14 12:15:00,311.18,311.18,310.79,310.93,3020.0,311.18,311.18,310.79,310.93,3020.0
2017-11-14 12:20:00,310.8,310.8,310.51,310.67,1100.0,310.8,310.8,310.51,310.67,1100.0
2017-11-14 12:25:00,310.31,310.67,310.31,310.45,3299.0,310.31,310.67,310.31,310.45,3299.0
2017-11-14 12:30:00,310.32,310.34,310.15,310.25,4343.0,310.32,310.34,310.15,310.25,4343.0
2017-11-14 12:35:00,310.14,310.59,310.0,310.0,4347.0,310.14,310.59,310.0,310.0,4347.0
2017-11-14 12:40:00,310.18,310.37,310.15,310.37,4510.0,310.18,310.37,310.15,310.37,4510.0
2017-11-14 12:45:00,310.27,310.3,309.68,309.79,8931.0,310.27,310.3,309.68,309.79,8931.0
2017-11-14 12:50:00,309.89,309.94,308.75,309.04,10842.0,309.89,309.94,308.75,309.04,10842.0
2017-11-14 12:55:00,309.09,309.4,308.74,308.75,5750.0,309.09,309.4,308.74,308.75,5750.0
2017-11-14 13:00:00,308.74,308.83,308.51,308.6,7716.0,308.74,308.83,308.51,308.6,7716.0
2017-11-14 13:05:00,308.6,309.46,308.5,309.44,11637.0,308.6,309.46,308.5,309.44,11637.0
2017-11-14 13:10:00,309.51,309.89,309.4,309.77,6750.0,309.51,309.89,309.4,309.77,6750.0
2017-11-14 13:15:00,309.76,309.76,308.94,309.11,2500.0,309.76,309.76,308.94,309.11,2500.0
2017-11-14 13:20:00,309.06,309.46,308.89,309.27,8400.0,309.06,309.46,308.89,309.27,8400.0
2017-11-14 13:25:00,309.13,309.21,308.78,308.97,3121.0,309.13,309.21,308.78,308.97,3121.0
2017-11-14 13:30:00,308.97,309.18,308.36,308.37,9167.0,308.97,309.18,308.36,308.37,9167.0
2017-11-14 13:35:00,308.3,308.57,308.11,308.12,10839.0,308.3,308.57,308.11,308.12,10839.0
2017-11-14 13:40:00,308.16,308.45,308.0,308.41,9085.0,308.16,308.45,308.0,308.41,9085.0
2017-11-14 13:45:00,308.29,308.62,308.16,308.35,3700.0,308.29,308.62,308.16,308.35,3700.0
2017-11-14 13:50:00,308.46,308.46,307.97,308.0,6000.0,308.46,308.46,307.97,308.0,6000.0
2017-11-14 13:55:00,307.9,308.08,307.72,307.72,5701.0,307.9,308.08,307.72,307.72,5701.0
2017-11-14 14:00:00,307.82,307.88,307.5,307.5,10040.0,307.82,307.88,307.5,307.5,10040.0
2017-11-14 14:05:00,307.61,308.08,307.5,307.96,6430.0,307.61,308.08,307.5,307.96,6430.0
2017-11-14 14:10:00,308.13,308.56,308.01,308.23,8716.0,308.13,308.56,308.01,308.23,8716.0
2017-11-14 14:15:00,308.13,308.22,307.82,307.82,6129.0,308.13,308.22,307.82,307.82,6129.0
2017-11-14 14:20:00,307.93,308.33,307.75,308.29,7125.0,307.93,308.33,307.75,308.29,7125.0
2017-11-14 14:25:00,308.31,308.56,308.16,308.54,15537.0,308.31,308.56,308.16,308.54,15537.0
2017-11-14 14:30:00,308.41,308.52,307.97,308.05,8800.0,308.41,308.52,307.97,308.05,8800.0
2017-11-14 14:35:00,307.96,308.4,307.95,308.4,6699.0,307.96,308.4,307.95,308.4,6699.0
2017-11-14 14:40:00,308.4,308.6,308.27,308.3,8785.0,308.4,308.6,308.27,308.3,8785.0
2017-11-14 14:45:00,308.36,309.18,308.36,309.18,9748.0,308.36,309.18,308.36,309.18,9748.0
2017-11-14 14:50:00,309.13,309.23,308.88,309.1,8903.0,309.13,309.23,308.88,309.1,8903.0
2017-11-14 14:55:00,309.11,309.81,309.09,309.69,8012.0,309.11,309.81,309.09,309.69,8012.0
2017-11-14 15:00:00,309.8,310.66,309.69,310.3,13843.0,309.8,310.66,309.69,310.3,13843.0
2017-11-14 15:05:00,310.38,310.38,309.56,310.02,14397.0,310.38,310.38,309.56,310.02,14397.0
2017-11-14 15:10:00,310.06,310.3,309.85,309.85,9300.0,310.06,310.3,309.85,309.85,9300.0
2017-11-14 15:15:00,309.93,310.03,309.64,309.83,8500.0,309.93,310.03,309.64,309.83,8500.0
2017-11-14 15:20:00,309.87,309.92,309.44,309.81,10880.0,309.87,309.92,309.44,309.81,10880.0
2017-11-14 15:25:00,309.87,309.9,309.37,309.37,10800.0,309.87,309.9,309.37,309.37,10800.0
2017-11-14 15:30:00,309.43,309.56,309.15,309.56,16148.0,309.43,309.56,309.15,309.56,16148.0
2017-11-14 15:35:00,309.56,309.77,309.34,309.36,17887.0,309.56,309.77,309.34,309.36,17887.0
2017-11-14 15:40:00,309.36,309.44,309.09,309.14,16753.0,309.36,309.44,309.09,309.14,16753.0
2017-11-14 15:45:00,309.04,309.64,308.95,309.59,15556.0,309.04,309.64,308.95,309.59,15556.0
2017-11-14 15:50:00,309.64,310.16,309.61,309.87,25510.0,309.64,310.16,309.61,309.87,25510.0
2017-11-14 15:55:00,309.85,309.95,309.64,309.67,28854.0,309.85,309.95,309.64,309.67,28854.0
2017-11-15 09:30:00,309.69,310.66,308.94,310.47,26671.0,309.69,310.66,308.94,310.47,26671.0
2017-11-15 09:35:00,309.79,310.38,309.24,309.39,6902.0,309.79,310.38,309.24,309.39,6902.0
2017-11-15 09:40:00,309.91,311.15,309.55,311.15,9040.0,309.91,311.15,309.55,311.15,9040.0
2017-11-15 09:45:00,310.82,312.35,310.34,310.39,12027.0,310.82,312.35,310.34,310.39,12027.0
2017-11-15 09:50:00,310.52,310.52,308.1,308.22,18540.0,310.52,310.52,308.1,308.22,18540.0
2017-11-15 09:55:00,308.0,309.07,308.0,309.07,3631.0,308.0,309.07,308.0,309.07,3631.0
2017-11-15 10:00:00,309.05,310.41,309.04,309.96,17320.0,309.05,310.41,309.04,309.96,17320.0
2017-11-15 10:05:00,309.53,309.66,308.82,309.37,5419.0,309.53,309.66,308.82,309.37,5419.0
2017-11-15 10:10:00,309.18,310.33,309.17,310.04,4567.0,309.18,310.33,309.17,310.04,4567.0
2017-11-15 10:15:00,309.66,309.97,309.19,309.97,3633.0,309.66,309.97,309.19,309.97,3633.0
2017-11-15 10:20:00,310.05,310.93,309.43,310.93,4583.0,310.05,310.93,309.43,310.93,4583.0
2017-11-15 10:25:00,310.9,311.32,310.6,311.1,6806.0,310.9,311.32,310.6,311.1,6806.0
2017-11-15 10:30:00,310.86,311.64,310.85,311.2,6388.0,310.86,311.64,310.85,311.2,6388.0
2017-11-15 10:35:00,311.16,311.68,310.98,311.5,9808.0,311.16,311.68,310.98,311.5,9808.0
2017-11-15 10:40:00,311.5,311.69,311.32,311.53,4900.0,311.5,311.69,311.32,311.53,4900.0
2017-11-15 10:45:00,311.52,312.09,311.41,311.63,6391.0,311.52,312.09,311.41,311.63,6391.0
2017-11-15 10:50:00,311.51,312.31,311.51,312.31,3749.0,311.51,312.31,311.51,312.31,3749.0
2017-11-15 10:55:00,312.5,312.92,312.26,312.37,4120.0,312.5,312.92,312.26,312.37,4120.0
2017-11-15 11:00:00,312.29,312.7,311.98,312.42,8612.0,312.29,312.7,311.98,312.42,8612.0
2017-11-15 11:05:00,312.63,312.75,312.22,312.64,8954.0,312.63,312.75,312.22,312.64,8954.0
2017-11-15 11:10:00,312.67,312.67,312.1,312.5,9821.0,312.67,312.67,312.1,312.5,9821.0
2017-11-15 11:15:00,312.61,313.17,312.59,313.14,7532.0,312.61,313.17,312.59,313.14,7532.0
2017-11-15 11:20:00,313.11,313.19,312.88,312.99,3962.0,313.11,313.19,312.88,312.99,3962.0
2017-11-15 11:25:00,312.98,313.06,311.21,311.46,4003.0,312.98,313.06,311.21,311.46,4003.0
2017-11-15 11:30:00,311.23,311.33,310.7,311.19,4815.0,311.23,311.33,310.7,311.19,4815.0
2017-11-15 11:35:00,311.27,311.92,311.18,311.77,8565.0,311.27,311.92,311.18,311.77,8565.0
2017-11-15 11:40:00,311.79,313.15,311.77,312.58,13501.0,311.79,313.15,311.77,312.58,13501.0
2017-11-15 11:45:00,312.69,312.87,311.7,311.86,10325.0,312.69,312.87,311.7,311.86,10325.0
2017-11-15 11:50:00,311.81,312.61,311.73,312.28,12005.0,311.81,312.61,311.73,312.28,12005.0
2017-11-15 11:55:00,312.36,312.78,312.24,312.49,11881.0,312.36,312.78,312.24,312.49,11881.0
2017-11-15 12:00:00,312.56,312.57,311.65,311.69,6600.0,312.56,312.57,311.65,311.69,6600.0
2017-11-15 12:05:00,311.71,312.52,311.7,312.24,8507.0,311.71,312.52,311.7,312.24,8507.0
2017-11-15 12:10:00,312.25,312.6,312.19,312.4,9460.0,312.25,312.6,312.19,312.4,9460.0
2017-11-15 12:15:00,312.3,312.64,312.03,312.14,12030.0,312.3,312.64,312.03,312.14,12030.0
2017-11-15 12:20:00,312.04,312.05,311.5,311.85,8900.0,312.04,312.05,311.5,311.85,8900.0
2017-11-15 12:25:00,311.75,312.46,311.75,312.19,18461.0,311.75,312.46,311.75,312.19,18461.0
2017-11-15 12:30:00,312.19,312.5,311.7,311.71,15812.0,312.19,312.5,311.7,311.71,15812.0
2017-11-15 12:35:00,311.79,311.79,311.01,311.22,4740.0,311.79,311.79,311.01,311.22,4740.0
2017-11-15 12:40:00,311.24,311.35,310.82,311.03,14059.0,311.24,311.35,310.82,311.03,14059.0
2017-11-15 12:45:00,310.98,310.98,310.6,310.66,6671.0,310.98,310.98,310.6,310.66,6671.0
2017-11-15 12:50:00,310.63,310.98,310.14,310.15,12478.0,310.63,310.98,310.14,310.15,12478.0
2017-11-15 12:55:00,310.1,310.5,310.0,310.1,7296.0,310.1,310.5,310.0,310.1,7296.0
2017-11-15 13:00:00,310.06,310.06,309.72,309.77,8400.0,310.06,310.06,309.72,309.77,8400.0
2017-11-15 13:05:00,309.77,310.53,309.77,310.48,11550.0,309.77,310.53,309.77,310.48,11550.0
2017-11-15 13:10:00,310.48,310.84,310.02,310.16,4230.0,310.48,310.84,310.02,310.16,4230.0
2017-11-15 13:15:00,310.03,310.08,309.43,309.75,9393.0,310.03,310.08,309.43,309.75,9393.0
2017-11-15 13:20:00,309.74,309.95,309.71,309.88,5350.0,309.74,309.95,309.71,309.88,5350.0
2017-11-15 13:25:00,309.88,310.1,309.88,310.02,1600.0,309.88,310.1,309.88,310.02,1600.0
2017-11-15 13:30:00,310.01,310.58,310.01,310.21,4500.0,310.01,310.58,310.01,310.21,4500.0
2017-11-15 13:35:00,310.52,310.56,310.38,310.4,2299.0,310.52,310.56,310.38,310.4,2299.0
2017-11-15 13:40:00,310.39,310.83,310.3,310.8,3100.0,310.39,310.83,310.3,310.8,3100.0
2017-11-15 13:45:00,310.75,311.33,310.6,311.21,5300.0,310.75,311.33,310.6,311.21,5300.0
2017-11-15 13:50:00,311.21,311.56,311.21,311.41,3100.0,311.21,311.56,311.21,311.41,3100.0
2017-11-15 13:55:00,311.41,311.46,310.85,310.99,5545.0,311.41,311.46,310.85,310.99,5545.0
2017-11-15 14:00:00,310.81,311.28,310.62,310.85,8062.0,310.81,311.28,310.62,310.85,8062.0
2017-11-15 14:05:00,310.83,311.09,310.83,311.04,4800.0,310.83,311.09,310.83,311.04,4800.0
2017-11-15 14:10:00,311.06,311.16,310.72,310.98,9026.0,311.06,311.16,310.72,310.98,9026.0
2017-11-15 14:15:00,310.94,311.43,310.86,311.38,3300.0,310.94,311.43,310.86,311.38,3300.0
2017-11-15 14:20:00,311.4,311.81,311.3,311.4,6000.0,311.4,311.81,311.3,311.4,6000.0
2017-11-15 14:25:00,311.42,311.67,311.25,311.67,6530.0,311.42,311.67,311.25,311.67,6530.0
2017-11-15 14:30:00,311.66,311.66,310.86,311.11,7400.0,311.66,311.66,310.86,311.11,7400.0
2017-11-15 14:35:00,310.99,311.39,310.88,310.99,8697.0,310.99,311.39,310.88,310.99,8697.0
2017-11-15 14:40:00,311.11,311.41,310.98,311.3,9248.0,311.11,311.41,310.98,311.3,9248.0
2017-11-15 14:45:00,311.28,311.91,311.21,311.81,9307.0,311.28,311.91,311.21,311.81,9307.0
2017-11-15 14:50:00,311.64,312.15,311.64,311.99,3877.0,311.64,312.15,311.64,311.99,3877.0
2017-11-15 14:55:00,312.0,312.15,311.54,311.88,13065.0,312.0,312.15,311.54,311.88,13065.0
2017-11-15 15:00:00,311.87,311.9,311.16,311.53,9219.0,311.87,311.9,311.16,311.53,9219.0
2017-11-15 15:05:00,311.48,311.75,311.23,311.45,10305.0,311.48,311.75,311.23,311.45,10305.0
2017-11-15 15:10:00,311.42,311.78,311.36,311.68,6903.0,311.42,311.78,311.36,311.68,6903.0
2017-11-15 15:15:00,311.7,311.98,311.46,311.94,9440.0,311.7,311.98,311.46,311.94,9440.0
2017-11-15 15:20:00,311.94,312.13,311.58,311.98,5504.0,311.94,312.13,311.58,311.98,5504.0
2017-11-15 15:25:00,311.84,311.84,311.56,311.72,3200.0,311.84,311.84,311.56,311.72,3200.0
2017-11-15 15:30:00,311.63,312.2,311.54,311.77,8947.0,311.63,312.2,311.54,311.77,8947.0
2017-11-15 15:35:00,311.76,312.2,311.68,311.79,5950.0,311.76,312.2,311.68,311.79,5950.0
2017-11-15 15:40:00,311.61,311.93,311.56,311.63,9233.0,311.61,311.93,311.56,311.63,9233.0
2017-11-15 15:45:00,311.7,311.78,311.29,311.38,5721.0,311.7,311.78,311.29,311.38,5721.0
2017-11-15 15:50:00,311.34,311.34,309.8,309.95,43273.0,311.34,311.34,309.8,309.95,43273.0
2017-11-15 15:55:00,310.08,310.34,309.78,310.33,63906.0,310.08,310.34,309.78,310.33,63906.0
2017-11-16 09:30:00,310.72,311.31,310.0,310.0,15005.0,310.72,311.31,310.0,310.0,15005.0
2017-11-16 09:35:00,309.68,311.36,309.68,310.94,6700.0,309.68,311.36,309.68,310.94,6700.0
2017-11-16 09:40:00,310.97,311.53,310.96,311.4,1000.0,310.97,311.53,310.96,311.4,1000.0
2017-11-16 09:45:00,311.09,311.59,310.99,311.26,3517.0,311.09,311.59,310.99,311.26,3517.0
2017-11-16 09:50:00,311.4,311.4,311.29,311.29,1148.0,311.4,311.4,311.29,311.29,1148.0
2017-11-16 09:55:00,311.26,311.6,311.15,311.54,2210.0,311.26,311.6,311.15,311.54,2210.0
2017-11-16 10:00:00,311.25,311.72,311.16,311.72,4200.0,311.25,311.72,311.16,311.72,4200.0
2017-11-16 10:05:00,311.96,312.08,311.61,311.68,4148.0,311.96,312.08,311.61,311.68,4148.0
2017-11-16 10:10:00,311.42,311.91,311.13,311.68,3546.0,311.42,311.91,311.13,311.68,3546.0
2017-11-16 10:15:00,311.52,311.8,311.35,311.48,2600.0,311.52,311.8,311.35,311.48,2600.0
2017-11-16 10:20:00,311.6,312.27,311.59,312.21,4593.0,311.6,312.27,311.59,312.21,4593.0
2017-11-16 10:25:00,312.3,312.71,311.49,311.49,8734.0,312.3,312.71,311.49,311.49,8734.0
2017-11-16 10:30:00,311.86,312.3,311.54,311.8,1400.0,311.86,312.3,311.54,311.8,1400.0
2017-11-16 10:35:00,312.32,312.79,311.96,312.69,10604.0,312.32,312.79,311.96,312.69,10604.0
2017-11-16 10:40:00,312.67,312.89,312.64,312.89,9880.0,312.67,312.89,312.64,312.89,9880.0
2017-11-16 10:45:00,313.0,313.27,312.79,313.22,8621.0,313.0,313.27,312.79,313.22,8621.0
2017-11-16 10:50:00,313.35,313.71,313.15,313.71,10325.0,313.35,313.71,313.15,313.71,10325.0
2017-11-16 10:55:00,313.65,313.81,313.18,313.32,3075.0,313.65,313.81,313.18,313.32,3075.0
2017-11-16 11:00:00,313.5,313.72,313.44,313.65,1901.0,313.5,313.72,313.44,313.65,1901.0
2017-11-16 11:05:00,313.46,313.64,313.25,313.34,3350.0,313.46,313.64,313.25,313.34,3350.0
2017-11-16 11:10:00,313.18,313.27,313.03,313.27,1500.0,313.18,313.27,313.03,313.27,1500.0
2017-11-16 11:15:00,313.25,313.4,313.25,313.35,1050.0,313.25,313.4,313.25,313.35,1050.0
2017-11-16 11:20:00,313.46,313.61,313.24,313.57,11194.0,313.46,313.61,313.24,313.57,11194.0
2017-11-16 11:25:00,313.64,314.14,313.61,313.99,5248.0,313.64,314.14,313.61,313.99,5248.0
2017-11-16 11:30:00,314.0,314.07,313.57,313.83,8469.0,314.0,314.07,313.57,313.83,8469.0
2017-11-16 11:35:00,313.86,313.86,313.61,313.62,2900.0,313.86,313.86,313.61,313.62,2900.0
2017-11-16 11:40:00,313.59,313.79,313.27,313.41,3325.0,313.59,313.79,313.27,313.41,3325.0
2017-11-16 11:45:00,313.26,313.95,312.88,313.19,4040.0,313.26,313.95,312.88,313.19,4040.0
2017-11-16 11:50:00,313.55,314.15,313.55,314.07,7045.0,313.55,314.15,313.55,314.07,7045.0
2017-11-16 11:55:00,314.13,314.27,313.79,313.79,9016.0,314.13,314.27,313.79,313.79,9016.0
2017-11-16 12:00:00,313.95,314.25,313.73,314.25,3315.0,313.95,314.25,313.73,314.25,3315.0
2017-11-16 12:05:00,314.32,314.32,313.99,313.99,2529.0,314.32,314.32,313.99,313.99,2529.0
2017-11-16 12:10:00,313.98,313.98,313.31,313.31,2795.0,313.98,313.98,313.31,313.31,2795.0
2017-11-16 12:15:00,313.65,313.65,313.36,313.54,2100.0,313.65,313.65,313.36,313.54,2100.0
2017-11-16 12:20:00,313.71,313.98,313.67,313.67,2110.0,313.71,313.98,313.67,313.67,2110.0
2017-11-16 12:25:00,313.94,314.32,313.9,313.98,2344.0,313.94,314.32,313.9,313.98,2344.0
2017-11-16 12:30:00,314.03,314.18,313.79,313.79,1200.0,314.03,314.18,313.79,313.79,1200.0
2017-11-16 12:35:00,313.86,314.03,313.81,313.88,1200.0,313.86,314.03,313.81,313.88,1200.0
2017-11-16 12:40:00,313.87,313.92,313.53,313.53,1100.0,313.87,313.92,313.53,313.53,1100.0
2017-11-16 12:45:00,313.67,313.7,313.34,313.52,2100.0,313.67,313.7,313.34,313.52,2100.0
2017-11-16 12:50:00,313.4,313.92,313.4,313.92,1700.0,313.4,313.92,313.4,313.92,1700.0
2017-11-16 12:55:00,313.78,313.93,313.59,313.93,2510.0,313.78,313.93,313.59,313.93,2510.0
2017-11-16 13:00:00,313.8,314.07,313.69,313.88,4121.0,313.8,314.07,313.69,313.88,4121.0
2017-11-16 13:05:00,313.87,314.08,313.87,314.03,4600.0,313.87,314.08,313.87,314.03,4600.0
2017-11-16 13:10:00,314.06,314.06,313.82,313.84,2658.0,314.06,314.06,313.82,313.84,2658.0
2017-11-16 13:15:00,313.92,314.41,313.84,314.28,4731.0,313.92,314.41,313.84,314.28,4731.0
2017-11-16 13:20:00,314.15,314.33,314.05,314.1,3960.0,314.15,314.33,314.05,314.1,3960.0
2017-11-16 13:25:00,314.04,314.09,313.81,314.01,4765.0,314.04,314.09,313.81,314.01,4765.0
2017-11-16 13:30:00,313.91,314.1,313.87,313.87,3600.0,313.91,314.1,313.87,313.87,3600.0
2017-11-16 13:35:00,313.97,314.06,313.84,313.99,4810.0,313.97,314.06,313.84,313.99,4810.0
2017-11-16 13:40:00,313.96,313.96,313.67,313.76,3533.0,313.96,313.96,313.67,313.76,3533.0
2017-11-16 13:45:00,313.88,313.88,313.62,313.8,2765.0,313.88,313.88,313.62,313.8,2765.0
2017-11-16 13:50:00,313.92,313.99,313.8,313.83,1465.0,313.92,313.99,313.8,313.83,1465.0
2017-11-16 13:55:00,313.83,314.1,313.83,314.1,2178.0,313.83,314.1,313.83,314.1,2178.0
2017-11-16 14:00:00,313.99,314.42,313.97,314.18,14034.0,313.99,314.42,313.97,314.18,14034.0
2017-11-16 14:05:00,314.08,314.2,313.84,314.2,5586.0,314.08,314.2,313.84,314.2,5586.0
2017-11-16 14:10:00,314.2,314.32,314.19,314.19,2200.0,314.2,314.32,314.19,314.19,2200.0
2017-11-16 14:15:00,314.43,314.62,314.17,314.34,3590.0,314.43,314.62,314.17,314.34,3590.0
2017-11-16 14:20:00,314.36,314.45,314.21,314.45,13226.0,314.36,314.45,314.21,314.45,13226.0
2017-11-16 14:25:00,314.51,314.51,313.95,313.95,4776.0,314.51,314.51,313.95,313.95,4776.0
2017-11-16 14:30:00,314.13,314.29,314.01,314.02,4507.0,314.13,314.29,314.01,314.02,4507.0
2017-11-16 14:35:00,314.13,314.3,313.9,314.29,4850.0,314.13,314.3,313.9,314.29,4850.0
2017-11-16 14:40:00,314.12,314.33,313.99,314.05,3234.0,314.12,314.33,313.99,314.05,3234.0
2017-11-16 14:45:00,314.16,314.26,313.98,313.98,5182.0,314.16,314.26,313.98,313.98,5182.0
2017-11-16 14:50:00,314.02,314.09,313.75,314.0,6477.0,314.02,314.09,313.75,314.0,6477.0
2017-11-16 14:55:00,314.01,314.01,313.77,313.77,4600.0,314.01,314.01,313.77,313.77,4600.0
2017-11-16 15:00:00,313.84,314.03,313.81,313.82,10032.0,313.84,314.03,313.81,313.82,10032.0
2017-11-16 15:05:00,313.9,314.25,313.9,314.25,5403.0,313.9,314.25,313.9,314.25,5403.0
2017-11-16 15:10:00,314.26,314.37,314.01,314.36,7759.0,314.26,314.37,314.01,314.36,7759.0
2017-11-16 15:15:00,314.25,314.35,314.14,314.29,4734.0,314.25,314.35,314.14,314.29,4734.0
2017-11-16 15:20:00,314.34,314.45,314.17,314.33,4463.0,314.34,314.45,314.17,314.33,4463.0
2017-11-16 15:25:00,314.3,314.38,314.15,314.22,6014.0,314.3,314.38,314.15,314.22,6014.0
2017-11-16 15:30:00,314.22,314.45,314.07,314.1,9317.0,314.22,314.45,314.07,314.1,9317.0
2017-11-16 15:35:00,314.1,314.13,313.72,313.87,8797.0,314.1,314.13,313.72,313.87,8797.0
2017-11-16 15:40:00,313.8,314.13,313.8,313.87,7697.0,313.8,314.13,313.8,313.87,7697.0
2017-11-16 15:45:00,313.92,314.1,313.7,313.99,8032.0,313.92,314.1,313.7,313.99,8032.0
2017-11-16 15:50:00,314.05,314.2,313.88,314.14,15363.0,314.05,314.2,313.88,314.14,15363.0
2017-11-16 15:55:00,314.12,314.2,313.84,313.91,35380.0,314.12,314.2,313.84,313.91,35380.0
2017-11-17 09:30:00,313.7,316.0,313.0,316.0,53797.0,313.7,316.0,313.0,316.0,53797.0
2017-11-17 09:35:00,315.81,315.98,314.0,314.28,6900.0,315.81,315.98,314.0,314.28,6900.0
2017-11-17 09:40:00,314.02,314.03,312.96,313.24,8388.0,314.02,314.03,312.96,313.24,8388.0
2017-11-17 09:45:00,312.97,313.06,312.17,312.17,6416.0,312.97,313.06,312.17,312.17,6416.0
2017-11-17 09:50:00,312.17,312.52,311.87,312.11,6550.0,312.17,312.52,311.87,312.11,6550.0
2017-11-17 09:55:00,312.15,312.16,311.37,311.63,8018.0,312.15,312.16,311.37,311.63,8018.0
2017-11-17 10:00:00,311.43,311.53,310.7,311.07,10215.0,311.43,311.53,310.7,311.07,10215.0
2017-11-17 10:05:00,311.03,311.16,310.46,310.46,6728.0,311.03,311.16,310.46,310.46,6728.0
2017-11-17 10:10:00,310.38,311.19,310.18,310.75,10956.0,310.38,311.19,310.18,310.75,10956.0
2017-11-17 10:15:00,310.61,310.63,310.25,310.36,7423.0,310.61,310.63,310.25,310.36,7423.0
2017-11-17 10:20:00,310.51,311.38,310.51,311.38,3680.0,310.51,311.38,310.51,311.38,3680.0
2017-11-17 10:25:00,311.19,311.2,310.57,310.93,8295.0,311.19,311.2,310.57,310.93,8295.0
2017-11-17 10:30:00,310.81,310.81,310.46,310.73,4444.0,310.81,310.81,310.46,310.73,4444.0
2017-11-17 10:35:00,310.78,310.95,310.61,310.84,7031.0,310.78,310.95,310.61,310.84,7031.0
2017-11-17 10:40:00,310.98,311.31,310.81,311.02,5850.0,310.98,311.31,310.81,311.02,5850.0
2017-11-17 10:45:00,311.02,311.17,310.68,310.71,4705.0,311.02,311.17,310.68,310.71,4705.0
2017-11-17 10:50:00,310.72,311.57,310.72,311.56,3239.0,310.72,311.57,310.72,311.56,3239.0
2017-11-17 10:55:00,311.16,311.47,310.87,310.97,2939.0,311.16,311.47,310.87,310.97,2939.0
2017-11-17 11:00:00,311.03,311.71,311.03,311.38,10921.0,311.03,311.71,311.03,311.38,10921.0
2017-11-17 11:05:00,311.37,311.6,310.75,310.98,4400.0,311.37,311.6,310.75,310.98,4400.0
2017-11-17 11:10:00,310.81,310.81,310.43,310.76,3899.0,310.81,310.81,310.43,310.76,3899.0
2017-11-17 11:15:00,310.99,311.01,310.47,310.57,2389.0,310.99,311.01,310.47,310.57,2389.0
2017-11-17 11:20:00,310.47,311.45,310.47,311.14,4480.0,310.47,311.45,310.47,311.14,4480.0
2017-11-17 11:25:00,311.24,311.6,311.0,311.23,4220.0,311.24,311.6,311.0,311.23,4220.0
2017-11-17 11:30:00,311.07,311.24,310.89,311.18,2132.0,311.07,311.24,310.89,311.18,2132.0
2017-11-17 11:35:00,311.06,311.27,310.92,311.27,2097.0,311.06,311.27,310.92,311.27,2097.0
2017-11-17 11:40:00,311.19,311.71,311.13,311.69,12179.0,311.19,311.71,311.13,311.69,12179.0
2017-11-17 11:45:00,311.69,311.83,311.39,311.65,2800.0,311.69,311.83,311.39,311.65,2800.0
2017-11-17 11:50:00,311.78,311.79,311.33,311.63,1275.0,311.78,311.79,311.33,311.63,1275.0
2017-11-17 11:55:00,311.64,311.78,311.45,311.7,1368.0,311.64,311.78,311.45,311.7,1368.0
2017-11-17 12:00:00,311.91,311.92,311.67,311.92,1200.0,311.91,311.92,311.67,311.92,1200.0
2017-11-17 12:05:00,311.87,312.29,311.85,312.16,4871.0,311.87,312.29,311.85,312.16,4871.0
2017-11-17 12:10:00,312.13,312.39,312.12,312.39,900.0,312.13,312.39,312.12,312.39,900.0
2017-11-17 12:15:00,312.39,312.67,312.23,312.56,3100.0,312.39,312.67,312.23,312.56,3100.0
2017-11-17 12:20:00,312.44,312.93,312.34,312.8,6032.0,312.44,312.93,312.34,312.8,6032.0
2017-11-17 12:25:00,312.87,313.07,312.58,312.9,3996.0,312.87,313.07,312.58,312.9,3996.0
2017-11-17 12:30:00,312.93,313.55,312.92,313.25,12681.0,312.93,313.55,312.92,313.25,12681.0
2017-11-17 12:35:00,313.32,313.32,312.95,313.22,2900.0,313.32,313.32,312.95,313.22,2900.0
2017-11-17 12:40:00,313.24,313.24,312.99,313.15,3000.0,313.24,313.24,312.99,313.15,3000.0
2017-11-17 12:45:00,313.18,313.29,312.87,313.21,12920.0,313.18,313.29,312.87,313.21,12920.0
2017-11-17 12:50:00,313.06,313.19,312.96,312.96,3220.0,313.06,313.19,312.96,312.96,3220.0
2017-11-17 12:55:00,313.09,313.19,312.96,313.02,3400.0,313.09,313.19,312.96,313.02,3400.0
2017-11-17 13:00:00,313.01,313.2,312.93,313.1,5920.0,313.01,313.2,312.93,313.1,5920.0
2017-11-17 13:05:00,313.1,313.13,312.96,312.97,3400.0,313.1,313.13,312.96,312.97,3400.0
2017-11-17 13:10:00,313.0,313.09,312.93,313.09,2035.0,313.0,313.09,312.93,313.09,2035.0
2017-11-17 13:15:00,313.09,313.44,313.02,313.27,9297.0,313.09,313.44,313.02,313.27,9297.0
2017-11-17 13:20:00,313.29,313.78,313.29,313.63,9427.0,313.29,313.78,313.29,313.63,9427.0
2017-11-17 13:25:00,313.58,314.07,313.46,314.06,5859.0,313.58,314.07,313.46,314.06,5859.0
2017-11-17 13:30:00,313.98,314.55,313.95,314.45,8552.0,313.98,314.55,313.95,314.45,8552.0
2017-11-17 13:35:00,314.51,314.54,314.26,314.37,5088.0,314.51,314.54,314.26,314.37,5088.0
2017-11-17 13:40:00,314.4,315.09,314.39,314.87,10265.0,314.4,315.09,314.39,314.87,10265.0
2017-11-17 13:45:00,314.88,315.4,314.85,315.34,12979.0,314.88,315.4,314.85,315.34,12979.0
2017-11-17 13:50:00,315.22,315.87,315.21,315.87,9126.0,315.22,315.87,315.21,315.87,9126.0
2017-11-17 13:55:00,315.75,315.78,315.13,315.25,8512.0,315.75,315.78,315.13,315.25,8512.0
2017-11-17 14:00:00,315.03,315.23,314.69,314.69,3354.0,315.03,315.23,314.69,314.69,3354.0
2017-11-17 14:05:00,314.73,314.73,314.32,314.56,2739.0,314.73,314.73,314.32,314.56,2739.0
2017-11-17 14:10:00,314.57,314.72,314.4,314.48,1309.0,314.57,314.72,314.4,314.48,1309.0
2017-11-17 14:15:00,314.38,314.38,313.92,314.14,2810.0,314.38,314.38,313.92,314.14,2810.0
2017-11-17 14:20:00,314.15,314.28,313.99,314.27,3442.0,314.15,314.28,313.99,314.27,3442.0
2017-11-17 14:25:00,314.22,314.23,313.69,313.81,3166.0,314.22,314.23,313.69,313.81,3166.0
2017-11-17 14:30:00,313.83,313.83,313.32,313.63,1765.0,313.83,313.83,313.32,313.63,1765.0
2017-11-17 14:35:00,313.32,313.69,313.32,313.56,2800.0,313.32,313.69,313.32,313.56,2800.0
2017-11-17 14:40:00,313.43,313.74,313.37,313.7,3635.0,313.43,313.74,313.37,313.7,3635.0
2017-11-17 14:45:00,313.74,313.82,313.43,313.81,4870.0,313.74,313.82,313.43,313.81,4870.0
2017-11-17 14:50:00,313.82,313.97,313.68,313.97,500.0,313.82,313.97,313.68,313.97,500.0
2017-11-17 14:55:00,313.81,314.1,313.45,313.97,3712.0,313.81,314.1,313.45,313.97,3712.0
2017-11-17 15:00:00,313.75,313.75,313.11,313.27,7943.0,313.75,313.75,313.11,313.27,7943.0
2017-11-17 15:05:00,313.25,313.72,313.11,313.72,7200.0,313.25,313.72,313.11,313.72,7200.0
2017-11-17 15:10:00,313.67,313.75,313.44,313.48,5100.0,313.67,313.75,313.44,313.48,5100.0
2017-11-17 15:15:00,313.46,313.48,313.21,313.46,2100.0,313.46,313.48,313.21,313.46,2100.0
2017-11-17 15:20:00,313.23,313.38,313.11,313.38,5000.0,313.23,313.38,313.11,313.38,5000.0
2017-11-17 15:25:00,313.22,313.54,313.21,313.34,6184.0,313.22,313.54,313.21,313.34,6184.0
2017-11-17 15:30:00,313.51,313.55,313.18,313.39,6145.0,313.51,313.55,313.18,313.39,6145.0
2017-11-17 15:35:00,313.38,313.65,313.23,313.62,14541.0,313.38,313.65,313.23,313.62,14541.0
2017-11-17 15:40:00,313.61,313.61,313.14,313.14,18451.0,313.61,313.61,313.14,313.14,18451.0
2017-11-17 15:45:00,313.25,313.64,313.11,313.63,23790.0,313.25,313.64,313.11,313.63,23790.0
2017-11-17 15:50:00,313.64,314.32,313.64,314.24,25930.0,313.64,314.32,313.64,314.24,25930.0
2017-11-17 15:55:00,314.23,314.24,313.65,313.91,43823.0,314.23,314.24,313.65,313.91,43823.0
2017-11-20 09:30:00,313.6,315.76,313.47,314.11,18369.0,313.6,315.76,313.47,314.11,18369.0
2017-11-20 09:35:00,313.73,313.82,313.25,313.64,5418.0,313.73,313.82,313.25,313.64,5418.0
2017-11-20 09:40:00,313.47,313.67,312.6,312.6,10604.0,313.47,313.67,312.6,312.6,10604.0
2017-11-20 09:45:00,312.96,313.25,312.56,313.2,8423.0,312.96,313.25,312.56,313.2,8423.0
2017-11-20 09:50:00,313.24,313.48,312.96,313.05,15825.0,313.24,313.48,312.96,313.05,15825.0
2017-11-20 09:55:00,312.8,313.49,312.79,313.49,2445.0,312.8,313.49,312.79,313.49,2445.0
2017-11-20 10:00:00,313.64,313.71,313.5,313.56,2125.0,313.64,313.71,313.5,313.56,2125.0
2017-11-20 10:05:00,313.29,313.43,313.1,313.26,3400.0,313.29,313.43,313.1,313.26,3400.0
2017-11-20 10:10:00,313.12,313.2,312.29,312.29,3650.0,313.12,313.2,312.29,312.29,3650.0
2017-11-20 10:15:00,312.29,312.72,312.29,312.72,8320.0,312.29,312.72,312.29,312.72,8320.0
2017-11-20 10:20:00,312.66,312.66,311.85,312.25,6009.0,312.66,312.66,311.85,312.25,6009.0
2017-11-20 10:25:00,312.19,312.25,311.21,311.28,5116.0,312.19,312.25,311.21,311.28,5116.0
2017-11-20 10:30:00,311.21,311.47,311.02,311.47,5256.0,311.21,311.47,311.02,311.47,5256.0
2017-11-20 10:35:00,311.35,311.51,311.25,311.41,4200.0,311.35,311.51,311.25,311.41,4200.0
2017-11-20 10:40:00,311.5,311.6,311.49,311.58,2827.0,311.5,311.6,311.49,311.58,2827.0
2017-11-20 10:45:00,311.5,311.64,311.37,311.62,3496.0,311.5,311.64,311.37,311.62,3496.0
2017-11-20 10:50:00,311.51,311.97,311.51,311.53,5001.0,311.51,311.97,311.51,311.53,5001.0
2017-11-20 10:55:00,311.66,311.78,311.53,311.7,5325.0,311.66,311.78,311.53,311.7,5325.0
2017-11-20 11:00:00,311.6,311.86,311.6,311.73,2220.0,311.6,311.86,311.6,311.73,2220.0
2017-11-20 11:05:00,311.67,311.78,311.37,311.67,2100.0,311.67,311.78,311.37,311.67,2100.0
2017-11-20 11:10:00,311.74,311.93,311.38,311.47,7836.0,311.74,311.93,311.38,311.47,7836.0
2017-11-20 11:15:00,311.34,311.86,311.21,311.62,8227.0,311.34,311.86,311.21,311.62,8227.0
2017-11-20 11:20:00,311.6,311.7,311.56,311.66,2623.0,311.6,311.7,311.56,311.66,2623.0
2017-11-20 11:25:00,311.66,311.66,311.39,311.47,1300.0,311.66,311.66,311.39,311.47,1300.0
2017-11-20 11:30:00,311.32,311.5,311.19,311.32,1783.0,311.32,311.5,311.19,311.32,1783.0
2017-11-20 11:35:00,311.51,311.87,311.51,311.87,2485.0,311.51,311.87,311.51,311.87,2485.0
2017-11-20 11:40:00,312.19,312.23,311.65,311.85,2200.0,312.19,312.23,311.65,311.85,2200.0
2017-11-20 11:45:00,311.73,311.73,311.66,311.69,400.0,311.73,311.73,311.66,311.69,400.0
2017-11-20 11:50:00,311.65,311.77,311.61,311.74,1604.0,311.65,311.77,311.61,311.74,1604.0
2017-11-20 11:55:00,311.69,311.79,311.65,311.66,400.0,311.69,311.79,311.65,311.66,400.0
2017-11-20 12:00:00,311.58,311.58,311.18,311.18,7000.0,311.58,311.58,311.18,311.18,7000.0
2017-11-20 12:05:00,311.18,311.21,311.0,311.0,2560.0,311.18,311.21,311.0,311.0,2560.0
2017-11-20 12:10:00,311.1,311.1,311.03,311.1,600.0,311.1,311.1,311.03,311.1,600.0
2017-11-20 12:15:00,311.15,311.15,310.68,310.68,4748.0,311.15,311.15,310.68,310.68,4748.0
2017-11-20 12:20:00,310.65,310.82,310.52,310.6,3186.0,310.65,310.82,310.52,310.6,3186.0
2017-11-20 12:25:00,310.47,310.62,310.39,310.61,5411.0,310.47,310.62,310.39,310.61,5411.0
2017-11-20 12:30:00,310.49,310.88,310.49,310.88,2273.0,310.49,310.88,310.49,310.88,2273.0
2017-11-20 12:35:00,310.89,311.08,310.81,311.04,3523.0,310.89,311.08,310.81,311.04,3523.0
2017-11-20 12:40:00,311.1,311.27,310.92,310.92,2025.0,311.1,311.27,310.92,310.92,2025.0
2017-11-20 12:45:00,311.06,311.14,310.83,311.08,1802.0,311.06,311.14,310.83,311.08,1802.0
2017-11-20 12:50:00,311.13,311.25,311.03,311.03,500.0,311.13,311.25,311.03,311.03,500.0
2017-11-20 12:55:00,311.2,311.44,311.1,311.36,3582.0,311.2,311.44,311.1,311.36,3582.0
2017-11-20 13:00:00,311.34,311.36,310.83,311.36,11227.0,311.34,311.36,310.83,311.36,11227.0
2017-11-20 13:05:00,311.31,311.37,311.09,311.16,2135.0,311.31,311.37,311.09,311.16,2135.0
2017-11-20 13:10:00,311.34,311.34,311.05,311.31,473.0,311.34,311.34,311.05,311.31,473.0
2017-11-20 13:15:00,311.35,311.35,311.1,311.1,900.0,311.35,311.35,311.1,311.1,900.0
2017-11-20 13:20:00,311.21,311.39,311.21,311.31,993.0,311.21,311.39,311.21,311.31,993.0
2017-11-20 13:25:00,311.14,311.5,311.14,311.5,1120.0,311.14,311.5,311.14,311.5,1120.0
2017-11-20 13:30:00,311.5,311.5,311.28,311.34,11600.0,311.5,311.5,311.28,311.34,11600.0
2017-11-20 13:35:00,311.34,311.43,311.12,311.12,1000.0,311.34,311.43,311.12,311.12,1000.0
2017-11-20 13:40:00,311.29,311.29,311.17,311.18,500.0,311.29,311.29,311.17,311.18,500.0
2017-11-20 13:45:00,311.24,311.44,311.24,311.44,550.0,311.24,311.44,311.24,311.44,550.0
2017-11-20 13:50:00,311.43,311.43,311.16,311.16,1213.0,311.43,311.43,311.16,311.16,1213.0
2017-11-20 13:55:00,311.25,311.33,311.16,311.27,1144.0,311.25,311.33,311.16,311.27,1144.0
2017-11-20 14:00:00,311.31,311.34,311.13,311.3,4196.0,311.31,311.34,311.13,311.3,4196.0
2017-11-20 14:05:00,311.21,311.33,311.15,311.33,1600.0,311.21,311.33,311.15,311.33,1600.0
2017-11-20 14:10:00,311.2,311.32,311.17,311.2,1500.0,311.2,311.32,311.17,311.2,1500.0
2017-11-20 14:15:00,311.14,311.35,311.13,311.35,844.0,311.14,311.35,311.13,311.35,844.0
2017-11-20 14:20:00,311.25,311.25,310.93,310.93,2510.0,311.25,311.25,310.93,310.93,2510.0
2017-11-20 14:25:00,311.01,311.12,310.9,311.01,1200.0,311.01,311.12,310.9,311.01,1200.0
2017-11-20 14:30:00,311.06,311.06,310.92,310.95,1000.0,311.06,311.06,310.92,310.95,1000.0
2017-11-20 14:35:00,311.01,311.01,310.66,310.66,1900.0,311.01,311.01,310.66,310.66,1900.0
2017-11-20 14:40:00,310.85,311.1,310.81,311.06,2920.0,310.85,311.1,310.81,311.06,2920.0
2017-11-20 14:45:00,310.82,310.85,310.55,310.55,1200.0,310.82,310.85,310.55,310.55,1200.0
2017-11-20 14:50:00,310.55,310.88,310.55,310.71,1500.0,310.55,310.88,310.55,310.71,1500.0
2017-11-20 14:55:00,310.77,311.1,310.76,310.94,11369.0,310.77,311.1,310.76,310.94,11369.0
2017-11-20 15:00:00,310.96,311.23,310.87,311.23,2600.0,310.96,311.23,310.87,311.23,2600.0
2017-11-20 15:05:00,311.17,311.41,311.09,311.09,2791.0,311.17,311.41,311.09,311.09,2791.0
2017-11-20 15:10:00,311.16,311.39,311.16,311.39,3532.0,311.16,311.39,311.16,311.39,3532.0
2017-11-20 15:15:00,311.13,311.29,310.99,311.09,3600.0,311.13,311.29,310.99,311.09,3600.0
2017-11-20 15:20:00,311.15,311.25,310.93,311.02,7936.0,311.15,311.25,310.93,311.02,7936.0
2017-11-20 15:25:00,311.04,311.1,310.62,310.77,5805.0,311.04,311.1,310.62,310.77,5805.0
2017-11-20 15:30:00,310.79,310.79,310.02,310.02,8677.0,310.79,310.79,310.02,310.02,8677.0
2017-11-20 15:35:00,310.21,310.21,309.54,309.73,16393.0,310.21,310.21,309.54,309.73,16393.0
2017-11-20 15:40:00,309.78,310.19,309.7,310.13,10189.0,309.78,310.19,309.7,310.13,10189.0
2017-11-20 15:45:00,310.05,310.26,309.99,310.21,14615.0,310.05,310.26,309.99,310.21,14615.0
2017-11-20 15:50:00,309.83,309.84,309.2,309.21,27358.0,309.83,309.84,309.2,309.21,27358.0
2017-11-20 15:55:00,309.23,309.71,309.16,309.54,55723.0,309.23,309.71,309.16,309.54,55723.0
2017-11-21 09:30:00,310.87,311.22,308.9,311.03,17046.0,310.87,311.22,308.9,311.03,17046.0
2017-11-21 09:35:00,310.65,310.65,308.62,308.94,21583.0,310.65,310.65,308.62,308.94,21583.0
2017-11-21 09:40:00,309.12,309.7,308.18,308.75,51130.0,309.12,309.7,308.18,308.75,51130.0
2017-11-21 09:45:00,308.94,309.7,308.76,309.49,25206.0,308.94,309.7,308.76,309.49,25206.0
2017-11-21 09:50:00,309.54,309.54,308.6,308.65,21603.0,309.54,309.54,308.6,308.65,21603.0
2017-11-21 09:55:00,308.81,309.07,308.25,308.87,18321.0,308.81,309.07,308.25,308.87,18321.0
2017-11-21 10:00:00,309.0,309.0,308.27,308.47,13526.0,309.0,309.0,308.27,308.47,13526.0
2017-11-21 10:05:00,308.51,308.67,308.3,308.48,10885.0,308.51,308.67,308.3,308.48,10885.0
2017-11-21 10:10:00,308.38,308.59,308.13,308.13,10844.0,308.38,308.59,308.13,308.13,10844.0
2017-11-21 10:15:00,308.36,308.65,308.17,308.49,10873.0,308.36,308.65,308.17,308.49,10873.0
2017-11-21 10:20:00,308.29,308.7,308.16,308.47,10113.0,308.29,308.7,308.16,308.47,10113.0
2017-11-21 10:25:00,308.62,308.63,307.85,308.22,9068.0,308.62,308.63,307.85,308.22,9068.0
2017-11-21 10:30:00,308.34,308.34,307.38,307.72,21361.0,308.34,308.34,307.38,307.72,21361.0
2017-11-21 10:35:00,307.87,308.32,307.71,308.27,18876.0,307.87,308.32,307.71,308.27,18876.0
2017-11-21 10:40:00,308.27,308.4,307.41,307.42,8970.0,308.27,308.4,307.41,307.42,8970.0
2017-11-21 10:45:00,307.63,307.84,306.79,306.91,15322.0,307.63,307.84,306.79,306.91,15322.0
2017-11-21 10:50:00,307.05,307.06,306.37,306.71,23614.0,307.05,307.06,306.37,306.71,23614.0
2017-11-21 10:55:00,306.82,306.9,306.11,306.61,23126.0,306.82,306.9,306.11,306.61,23126.0
2017-11-21 11:00:00,306.57,307.98,306.51,307.96,19006.0,306.57,307.98,306.51,307.96,19006.0
2017-11-21 11:05:00,308.02,308.61,307.81,307.97,17327.0,308.02,308.61,307.81,307.97,17327.0
2017-11-21 11:10:00,307.84,308.69,307.84,308.12,20838.0,307.84,308.69,307.84,308.12,20838.0
2017-11-21 11:15:00,308.1,309.2,307.93,309.05,15472.0,308.1,309.2,307.93,309.05,15472.0
2017-11-21 11:20:00,309.05,309.7,308.69,309.27,14168.0,309.05,309.7,308.69,309.27,14168.0
2017-11-21 11:25:00,309.2,309.5,309.1,309.21,5808.0,309.2,309.5,309.1,309.21,5808.0
2017-11-21 11:30:00,309.13,309.44,309.13,309.38,4800.0,309.13,309.44,309.13,309.38,4800.0
2017-11-21 11:35:00,309.38,309.39,309.06,309.22,11256.0,309.38,309.39,309.06,309.22,11256.0
2017-11-21 11:40:00,309.21,309.34,308.92,308.98,3140.0,309.21,309.34,308.92,308.98,3140.0
2017-11-21 11:45:00,308.97,309.08,308.85,308.85,4735.0,308.97,309.08,308.85,308.85,4735.0
2017-11-21 11:50:00,308.7,308.88,308.67,308.87,2735.0,308.7,308.88,308.67,308.87,2735.0
2017-11-21 11:55:00,308.79,309.13,308.78,308.95,7910.0,308.79,309.13,308.78,308.95,7910.0
2017-11-21 12:00:00,309.01,309.81,309.0,309.81,14620.0,309.01,309.81,309.0,309.81,14620.0
2017-11-21 12:05:00,309.82,310.21,309.79,309.83,7169.0,309.82,310.21,309.79,309.83,7169.0
2017-11-21 12:10:00,309.87,309.9,309.26,309.31,3000.0,309.87,309.9,309.26,309.31,3000.0
2017-11-21 12:15:00,309.4,309.59,309.16,309.21,5559.0,309.4,309.59,309.16,309.21,5559.0
2017-11-21 12:20:00,309.18,309.27,309.07,309.11,7112.0,309.18,309.27,309.07,309.11,7112.0
2017-11-21 12:25:00,309.04,309.04,308.42,308.57,1864.0,309.04,309.04,308.42,308.57,1864.0
2017-11-21 12:30:00,308.44,308.8,308.44,308.57,11129.0,308.44,308.8,308.44,308.57,11129.0
2017-11-21 12:35:00,308.49,308.65,308.15,308.36,3959.0,308.49,308.65,308.15,308.36,3959.0
2017-11-21 12:40:00,308.32,308.34,308.08,308.34,3717.0,308.32,308.34,308.08,308.34,3717.0
2017-11-21 12:45:00,308.15,308.28,308.09,308.12,3300.0,308.15,308.28,308.09,308.12,3300.0
2017-11-21 12:50:00,308.04,309.19,308.01,308.69,8565.0,308.04,309.19,308.01,308.69,8565.0
2017-11-21 12:55:00,308.66,308.8,308.54,308.59,6412.0,308.66,308.8,308.54,308.59,6412.0
2017-11-21 13:00:00,308.5,308.55,308.28,308.39,5409.0,308.5,308.55,308.28,308.39,5409.0
2017-11-21 13:05:00,308.38,309.4,308.29,309.4,2964.0,308.38,309.4,308.29,309.4,2964.0
2017-11-21 13:10:00,309.33,309.35,308.92,308.92,2915.0,309.33,309.35,308.92,308.92,2915.0
2017-11-21 13:15:00,309.14,309.14,308.48,308.6,6400.0,309.14,309.14,308.48,308.6,6400.0
2017-11-21 13:20:00,308.65,309.42,308.62,309.42,5921.0,308.65,309.42,308.62,309.42,5921.0
2017-11-21 13:25:00,309.25,309.52,309.13,309.41,4875.0,309.25,309.52,309.13,309.41,4875.0
2017-11-21 13:30:00,309.31,309.4,309.15,309.24,4343.0,309.31,309.4,309.15,309.24,4343.0
2017-11-21 13:35:00,309.22,309.44,309.21,309.35,4092.0,309.22,309.44,309.21,309.35,4092.0
2017-11-21 13:40:00,309.43,309.89,309.27,309.88,6372.0,309.43,309.89,309.27,309.88,6372.0
2017-11-21 13:45:00,309.84,309.98,309.76,309.96,5014.0,309.84,309.98,309.76,309.96,5014.0
2017-11-21 13:50:00,309.83,309.86,309.67,309.67,5690.0,309.83,309.86,309.67,309.67,5690.0
2017-11-21 13:55:00,309.69,309.69,309.18,309.25,5047.0,309.69,309.69,309.18,309.25,5047.0
2017-11-21 14:00:00,309.21,309.64,309.21,309.64,5148.0,309.21,309.64,309.21,309.64,5148.0
2017-11-21 14:05:00,309.52,309.56,309.26,309.42,5687.0,309.52,309.56,309.26,309.42,5687.0
2017-11-21 14:10:00,309.44,309.49,309.26,309.43,2000.0,309.44,309.49,309.26,309.43,2000.0
2017-11-21 14:15:00,309.39,309.75,309.37,309.5,5745.0,309.39,309.75,309.37,309.5,5745.0
2017-11-21 14:20:00,309.36,309.52,309.18,309.18,1400.0,309.36,309.52,309.18,309.18,1400.0
2017-11-21 14:25:00,309.2,309.56,309.2,309.53,5840.0,309.2,309.56,309.2,309.53,5840.0
2017-11-21 14:30:00,309.66,309.67,309.39,309.39,1500.0,309.66,309.67,309.39,309.39,1500.0
2017-11-21 14:35:00,309.48,309.48,309.22,309.29,3910.0,309.48,309.48,309.22,309.29,3910.0
2017-11-21 14:40:00,309.25,309.45,309.16,309.42,22479.0,309.25,309.45,309.16,309.42,22479.0
2017-11-21 14:45:00,309.44,309.55,309.22,309.51,2444.0,309.44,309.55,309.22,309.51,2444.0
2017-11-21 14:50:00,309.48,309.48,309.08,309.24,8504.0,309.48,309.48,309.08,309.24,8504.0
2017-11-21 14:55:00,309.18,309.3,309.09,309.15,7500.0,309.18,309.3,309.09,309.15,7500.0
2017-11-21 15:00:00,309.26,309.38,309.1,309.27,23552.0,309.26,309.38,309.1,309.27,23552.0
2017-11-21 15:05:00,309.27,309.44,309.22,309.22,5812.0,309.27,309.44,309.22,309.22,5812.0
2017-11-21 15:10:00,309.19,309.34,309.14,309.17,12166.0,309.19,309.34,309.14,309.17,12166.0
2017-11-21 15:15:00,309.23,309.41,309.15,309.26,8908.0,309.23,309.41,309.15,309.26,8908.0
2017-11-21 15:20:00,309.25,309.52,309.19,309.23,8044.0,309.25,309.52,309.19,309.23,8044.0
2017-11-21 15:25:00,309.21,309.35,309.16,309.21,11126.0,309.21,309.35,309.16,309.21,11126.0
2017-11-21 15:30:00,309.25,309.48,309.16,309.44,14345.0,309.25,309.48,309.16,309.44,14345.0
2017-11-21 15:35:00,309.44,309.46,308.95,309.2,15977.0,309.44,309.46,308.95,309.2,15977.0
2017-11-21 15:40:00,309.3,309.5,309.2,309.36,8692.0,309.3,309.5,309.2,309.36,8692.0
2017-11-21 15:45:00,309.36,309.4,308.9,308.9,12291.0,309.36,309.4,308.9,308.9,12291.0
2017-11-21 15:50:00,308.99,309.04,308.66,308.76,16015.0,308.99,309.04,308.66,308.76,16015.0
2017-11-21 15:55:00,308.76,309.2,308.76,309.04,32350.0,308.76,309.2,308.76,309.04,32350.0
2017-11-22 09:30:00,308.91,310.63,308.27,309.31,19660.0,308.91,310.63,308.27,309.31,19660.0
2017-11-22 09:35:00,309.87,309.87,308.42,308.78,3700.0,309.87,309.87,308.42,308.78,3700.0
2017-11-22 09:40:00,308.77,309.72,308.41,309.72,6200.0,308.77,309.72,308.41,309.72,6200.0
2017-11-22 09:45:00,309.72,309.8,308.82,309.13,5800.0,309.72,309.8,308.82,309.13,5800.0
2017-11-22 09:50:00,309.13,309.57,309.12,309.29,3995.0,309.13,309.57,309.12,309.29,3995.0
2017-11-22 09:55:00,309.17,309.88,308.34,309.63,7972.0,309.17,309.88,308.34,309.63,7972.0
2017-11-22 10:00:00,309.4,309.88,309.12,309.88,4900.0,309.4,309.88,309.12,309.88,4900.0
2017-11-22 10:05:00,309.88,310.47,309.71,310.12,15985.0,309.88,310.47,309.71,310.12,15985.0
2017-11-22 10:10:00,310.03,310.2,309.61,310.12,7457.0,310.03,310.2,309.61,310.12,7457.0
2017-11-22 10:15:00,310.21,310.25,309.77,310.03,8047.0,310.21,310.25,309.77,310.03,8047.0
2017-11-22 10:20:00,310.24,310.42,309.7,309.7,9870.0,310.24,310.42,309.7,309.7,9870.0
2017-11-22 10:25:00,309.82,310.75,309.68,310.41,7600.0,309.82,310.75,309.68,310.41,7600.0
2017-11-22 10:30:00,310.68,310.79,310.16,310.52,4264.0,310.68,310.79,310.16,310.52,4264.0
2017-11-22 10:35:00,310.6,310.83,310.34,310.78,5454.0,310.6,310.83,310.34,310.78,5454.0
2017-11-22 10:40:00,310.88,311.0,310.58,310.83,4698.0,310.88,311.0,310.58,310.83,4698.0
2017-11-22 10:45:00,310.94,310.94,310.59,310.6,3249.0,310.94,310.94,310.59,310.6,3249.0
2017-11-22 10:50:00,310.71,310.84,310.21,310.48,2849.0,310.71,310.84,310.21,310.48,2849.0
2017-11-22 10:55:00,310.35,310.82,310.18,310.2,10153.0,310.35,310.82,310.18,310.2,10153.0
2017-11-22 11:00:00,310.34,310.65,310.04,310.61,11225.0,310.34,310.65,310.04,310.61,11225.0
2017-11-22 11:05:00,310.45,311.11,310.45,310.8,3511.0,310.45,311.11,310.45,310.8,3511.0
2017-11-22 11:10:00,310.77,311.07,310.65,310.75,4228.0,310.77,311.07,310.65,310.75,4228.0
2017-11-22 11:15:00,310.48,310.65,310.35,310.42,2138.0,310.48,310.65,310.35,310.42,2138.0
2017-11-22 11:20:00,310.31,310.49,309.09,309.21,10611.0,310.31,310.49,309.09,309.21,10611.0
2017-11-22 11:25:00,309.15,309.15,308.35,308.35,5031.0,309.15,309.15,308.35,308.35,5031.0
2017-11-22 11:30:00,308.33,308.57,307.32,307.35,18324.0,308.33,308.57,307.32,307.35,18324.0
2017-11-22 11:35:00,307.25,308.2,307.22,308.02,15627.0,307.25,308.2,307.22,308.02,15627.0
2017-11-22 11:40:00,307.83,308.22,307.43,307.87,8276.0,307.83,308.22,307.43,307.87,8276.0
2017-11-22 11:45:00,307.92,307.97,307.61,307.91,5108.0,307.92,307.97,307.61,307.91,5108.0
2017-11-22 11:50:00,307.92,308.19,307.8,308.1,3234.0,307.92,308.19,307.8,308.1,3234.0
2017-11-22 11:55:00,308.04,308.11,307.86,308.06,2779.0,308.04,308.11,307.86,308.06,2779.0
2017-11-22 12:00:00,307.98,307.98,307.27,307.28,9306.0,307.98,307.98,307.27,307.28,9306.0
2017-11-22 12:05:00,307.3,307.93,307.15,307.92,7430.0,307.3,307.93,307.15,307.92,7430.0
2017-11-22 12:10:00,307.92,307.94,307.65,307.77,5419.0,307.92,307.94,307.65,307.77,5419.0
2017-11-22 12:15:00,307.82,308.2,307.82,308.16,4102.0,307.82,308.2,307.82,308.16,4102.0
2017-11-22 12:20:00,308.11,308.23,307.86,307.86,6239.0,308.11,308.23,307.86,307.86,6239.0
2017-11-22 12:25:00,307.98,308.15,307.98,308.0,3367.0,307.98,308.15,307.98,308.0,3367.0
2017-11-22 12:30:00,308.03,308.43,308.02,308.23,3201.0,308.03,308.43,308.02,308.23,3201.0
2017-11-22 12:35:00,308.2,308.3,308.12,308.25,3000.0,308.2,308.3,308.12,308.25,3000.0
2017-11-22 12:40:00,308.15,308.32,308.03,308.32,3000.0,308.15,308.32,308.03,308.32,3000.0
2017-11-22 12:45:00,308.35,308.43,308.22,308.43,2302.0,308.35,308.43,308.22,308.43,2302.0
2017-11-22 12:50:00,308.27,308.79,308.27,308.62,13239.0,308.27,308.79,308.27,308.62,13239.0
2017-11-22 12:55:00,308.74,308.97,308.62,308.74,3760.0,308.74,308.97,308.62,308.74,3760.0
2017-11-22 13:00:00,308.82,308.83,308.45,308.45,1200.0,308.82,308.83,308.45,308.45,1200.0
2017-11-22 13:05:00,308.58,308.6,308.52,308.52,2120.0,308.58,308.6,308.52,308.52,2120.0
2017-11-22 13:10:00,308.52,308.52,308.3,308.3,3140.0,308.52,308.52,308.3,308.3,3140.0
2017-11-22 13:15:00,308.3,308.3,308.2,308.25,5374.0,308.3,308.3,308.2,308.25,5374.0
2017-11-22 13:20:00,308.25,308.54,308.18,308.53,4308.0,308.25,308.54,308.18,308.53,4308.0
2017-11-22 13:25:00,308.7,308.86,308.7,308.74,13472.0,308.7,308.86,308.7,308.74,13472.0
2017-11-22 13:30:00,308.82,308.89,308.68,308.76,1400.0,308.82,308.89,308.68,308.76,1400.0
2017-11-22 13:35:00,308.63,308.84,308.47,308.6,4499.0,308.63,308.84,308.47,308.6,4499.0
2017-11-22 13:40:00,308.58,308.58,308.39,308.4,1500.0,308.58,308.58,308.39,308.4,1500.0
2017-11-22 13:45:00,308.49,308.64,308.37,308.64,1198.0,308.49,308.64,308.37,308.64,1198.0
2017-11-22 13:50:00,308.67,308.67,308.43,308.43,2020.0,308.67,308.67,308.43,308.43,2020.0
2017-11-22 13:55:00,308.36,308.7,308.36,308.68,1300.0,308.36,308.7,308.36,308.68,1300.0
2017-11-22 14:00:00,308.69,308.99,308.69,308.83,6300.0,308.69,308.99,308.69,308.83,6300.0
2017-11-22 14:05:00,308.94,308.98,308.74,308.75,1000.0,308.94,308.98,308.74,308.75,1000.0
2017-11-22 14:10:00,308.74,309.01,308.71,309.01,2200.0,308.74,309.01,308.71,309.01,2200.0
2017-11-22 14:15:00,308.89,309.49,308.89,309.27,2221.0,308.89,309.49,308.89,309.27,2221.0
2017-11-22 14:20:00,309.39,309.68,309.38,309.68,2536.0,309.39,309.68,309.38,309.68,2536.0
2017-11-22 14:25:00,309.69,309.7,309.37,309.48,2035.0,309.69,309.7,309.37,309.48,2035.0
2017-11-22 14:30:00,309.59,309.77,309.34,309.62,8819.0,309.59,309.77,309.34,309.62,8819.0
2017-11-22 14:35:00,309.55,309.67,309.48,309.64,3124.0,309.55,309.67,309.48,309.64,3124.0
2017-11-22 14:40:00,309.61,309.61,309.27,309.47,5566.0,309.61,309.61,309.27,309.47,5566.0
2017-11-22 14:45:00,309.44,309.61,309.26,309.27,4723.0,309.44,309.61,309.26,309.27,4723.0
2017-11-22 14:50:00,309.34,309.67,309.3,309.67,4017.0,309.34,309.67,309.3,309.67,4017.0
2017-11-22 14:55:00,309.63,309.64,309.36,309.36,3558.0,309.63,309.64,309.36,309.36,3558.0
2017-11-22 15:00:00,309.49,309.76,309.33,309.49,6960.0,309.49,309.76,309.33,309.49,6960.0
2017-11-22 15:05:00,309.55,309.67,309.3,309.37,4300.0,309.55,309.67,309.3,309.37,4300.0
2017-11-22 15:10:00,309.38,309.51,309.32,309.51,2477.0,309.38,309.51,309.32,309.51,2477.0
2017-11-22 15:15:00,309.51,309.63,309.51,309.56,3395.0,309.51,309.63,309.51,309.56,3395.0
2017-11-22 15:20:00,309.64,309.77,309.62,309.73,6250.0,309.64,309.77,309.62,309.73,6250.0
2017-11-22 15:25:00,309.67,309.99,309.33,309.99,9373.0,309.67,309.99,309.33,309.99,9373.0
2017-11-22 15:30:00,309.85,309.9,309.22,309.23,6891.0,309.85,309.9,309.22,309.23,6891.0
2017-11-22 15:35:00,309.27,309.5,309.27,309.5,3704.0,309.27,309.5,309.27,309.5,3704.0
2017-11-22 15:40:00,309.54,309.72,309.43,309.43,7900.0,309.54,309.72,309.43,309.43,7900.0
2017-11-22 15:45:00,309.44,309.66,309.35,309.35,10950.0,309.44,309.66,309.35,309.35,10950.0
2017-11-22 15:50:00,309.81,310.24,309.71,310.19,15163.0,309.81,310.24,309.71,310.19,15163.0
2017-11-22 15:55:00,310.15,310.15,309.65,309.74,31110.0,310.15,310.15,309.65,309.74,31110.0
2017-11-24 09:30:00,308.5,310.35,307.94,308.27,31293.0,308.5,310.35,307.94,308.27,31293.0
2017-11-24 09:35:00,308.37,308.94,308.32,308.94,1605.0,308.37,308.94,308.32,308.94,1605.0
2017-11-24 09:40:00,308.61,309.02,308.56,309.02,2600.0,308.61,309.02,308.56,309.02,2600.0
2017-11-24 09:45:00,308.54,308.56,307.58,308.23,8555.0,308.54,308.56,307.58,308.23,8555.0
2017-11-24 09:50:00,308.16,308.53,308.02,308.02,3897.0,308.16,308.53,308.02,308.02,3897.0
2017-11-24 09:55:00,308.29,308.68,308.28,308.52,2400.0,308.29,308.68,308.28,308.52,2400.0
2017-11-24 10:00:00,308.54,308.54,307.4,307.4,6514.0,308.54,308.54,307.4,307.4,6514.0
2017-11-24 10:05:00,307.41,307.92,307.27,307.85,4188.0,307.41,307.92,307.27,307.85,4188.0
2017-11-24 10:10:00,307.57,308.24,307.49,308.21,2990.0,307.57,308.24,307.49,308.21,2990.0
2017-11-24 10:15:00,308.15,308.91,308.04,308.38,5435.0,308.15,308.91,308.04,308.38,5435.0
2017-11-24 10:20:00,308.26,308.48,308.25,308.26,703.0,308.26,308.48,308.25,308.26,703.0
2017-11-24 10:25:00,308.25,308.75,308.22,308.55,3474.0,308.25,308.75,308.22,308.55,3474.0
2017-11-24 10:30:00,308.85,309.0,308.57,309.0,1954.0,308.85,309.0,308.57,309.0,1954.0
2017-11-24 10:35:00,309.0,309.05,308.73,308.77,1700.0,309.0,309.05,308.73,308.77,1700.0
2017-11-24 10:40:00,308.72,308.85,308.58,308.66,1391.0,308.72,308.85,308.58,308.66,1391.0
2017-11-24 10:45:00,308.6,308.97,308.59,308.97,4188.0,308.6,308.97,308.59,308.97,4188.0
2017-11-24 10:50:00,308.85,308.97,308.85,308.97,400.0,308.85,308.97,308.85,308.97,400.0
2017-11-24 10:55:00,308.8,309.38,308.76,309.18,3570.0,308.8,309.38,308.76,309.18,3570.0
2017-11-24 11:00:00,309.35,309.42,309.33,309.34,1114.0,309.35,309.42,309.33,309.34,1114.0
2017-11-24 11:05:00,309.46,309.55,309.33,309.48,1300.0,309.46,309.55,309.33,309.48,1300.0
2017-11-24 11:10:00,309.5,309.58,309.25,309.43,5136.0,309.5,309.58,309.25,309.43,5136.0
2017-11-24 11:15:00,309.49,309.88,309.45,309.74,8247.0,309.49,309.88,309.45,309.74,8247.0
2017-11-24 11:20:00,309.85,309.97,309.81,309.97,3248.0,309.85,309.97,309.81,309.97,3248.0
2017-11-24 11:25:00,309.81,310.05,309.79,309.84,10600.0,309.81,310.05,309.79,309.84,10600.0
2017-11-24 11:30:00,309.67,309.67,309.37,309.39,2751.0,309.67,309.67,309.37,309.39,2751.0
2017-11-24 11:35:00,309.4,309.62,309.4,309.62,1521.0,309.4,309.62,309.4,309.62,1521.0
2017-11-24 11:40:00,309.59,309.76,309.45,309.75,3100.0,309.59,309.76,309.45,309.75,3100.0
2017-11-24 11:45:00,309.62,309.64,309.33,309.38,1900.0,309.62,309.64,309.33,309.38,1900.0
2017-11-24 11:50:00,309.32,309.34,309.16,309.16,1700.0,309.32,309.34,309.16,309.16,1700.0
2017-11-24 11:55:00,309.14,309.29,308.91,308.91,4085.0,309.14,309.29,308.91,308.91,4085.0
2017-11-24 12:00:00,309.12,309.15,308.79,308.81,3360.0,309.12,309.15,308.79,308.81,3360.0
2017-11-24 12:05:00,308.81,309.25,308.8,309.23,2720.0,308.81,309.25,308.8,309.23,2720.0
2017-11-24 12:10:00,309.32,309.47,309.27,309.27,800.0,309.32,309.47,309.27,309.27,800.0
2017-11-24 12:15:00,309.33,309.58,309.33,309.35,3392.0,309.33,309.58,309.33,309.35,3392.0
2017-11-24 12:20:00,309.29,309.39,309.2,309.35,1974.0,309.29,309.39,309.2,309.35,1974.0
2017-11-24 12:25:00,309.29,309.44,308.94,309.43,6096.0,309.29,309.44,308.94,309.43,6096.0
2017-11-24 12:30:00,309.2,309.2,309.02,309.02,988.0,309.2,309.2,309.02,309.02,988.0
2017-11-24 12:35:00,309.03,309.08,308.96,309.05,1890.0,309.03,309.08,308.96,309.05,1890.0
2017-11-24 12:40:00,309.05,309.26,309.01,309.07,4215.0,309.05,309.26,309.01,309.07,4215.0
2017-11-24 12:45:00,309.04,309.08,308.73,308.97,8370.0,309.04,309.08,308.73,308.97,8370.0
2017-11-24 12:50:00,309.08,309.19,308.88,308.99,13626.0,309.08,309.19,308.88,308.99,13626.0
2017-11-24 12:55:00,308.94,309.09,308.87,308.88,10170.0,308.94,309.09,308.87,308.88,10170.0
2017-11-27 09:30:00,310.07,310.25,307.01,308.22,33376.0,310.07,310.25,307.01,308.22,33376.0
2017-11-27 09:35:00,307.88,309.4,307.44,308.83,9314.0,307.88,309.4,307.44,308.83,9314.0
2017-11-27 09:40:00,308.96,309.37,308.78,309.36,4182.0,308.96,309.37,308.78,309.36,4182.0
2017-11-27 09:45:00,309.95,309.95,308.95,308.96,12781.0,309.95,309.95,308.95,308.96,12781.0
2017-11-27 09:50:00,309.07,309.45,308.7,309.44,13250.0,309.07,309.45,308.7,309.44,13250.0
2017-11-27 09:55:00,309.16,309.36,308.96,309.2,9342.0,309.16,309.36,308.96,309.2,9342.0
2017-11-27 10:00:00,309.22,309.22,308.86,308.92,9939.0,309.22,309.22,308.86,308.92,9939.0
2017-11-27 10:05:00,309.1,309.44,308.76,309.36,12197.0,309.1,309.44,308.76,309.36,12197.0
2017-11-27 10:10:00,309.32,309.33,309.03,309.03,3200.0,309.32,309.33,309.03,309.03,3200.0
2017-11-27 10:15:00,308.98,309.48,308.89,308.9,6084.0,308.98,309.48,308.89,308.9,6084.0
2017-11-27 10:20:00,309.18,309.66,309.14,309.39,6360.0,309.18,309.66,309.14,309.39,6360.0
2017-11-27 10:25:00,309.52,309.84,309.26,309.62,7960.0,309.52,309.84,309.26,309.62,7960.0
2017-11-27 10:30:00,309.62,309.7,309.14,309.7,11445.0,309.62,309.7,309.14,309.7,11445.0
2017-11-27 10:35:00,309.7,310.23,309.61,310.11,10666.0,309.7,310.23,309.61,310.11,10666.0
2017-11-27 10:40:00,310.24,310.9,310.2,310.65,6636.0,310.24,310.9,310.2,310.65,6636.0
2017-11-27 10:45:00,310.84,311.22,310.82,311.12,9163.0,310.84,311.22,310.82,311.12,9163.0
2017-11-27 10:50:00,311.19,311.4,311.14,311.25,5400.0,311.19,311.4,311.14,311.25,5400.0
2017-11-27 10:55:00,311.3,311.61,311.29,311.61,7393.0,311.3,311.61,311.29,311.61,7393.0
2017-11-27 11:00:00,311.63,311.76,311.58,311.74,6100.0,311.63,311.76,311.58,311.74,6100.0
2017-11-27 11:05:00,311.79,312.04,311.72,311.91,7633.0,311.79,312.04,311.72,311.91,7633.0
2017-11-27 11:10:00,312.05,312.05,311.01,311.22,13167.0,312.05,312.05,311.01,311.22,13167.0
2017-11-27 11:15:00,311.16,311.3,310.3,310.3,10430.0,311.16,311.3,310.3,310.3,10430.0
2017-11-27 11:20:00,310.34,310.81,310.04,310.8,3229.0,310.34,310.81,310.04,310.8,3229.0
2017-11-27 11:25:00,310.78,311.05,310.62,311.02,3316.0,310.78,311.05,310.62,311.02,3316.0
2017-11-27 11:30:00,311.07,311.19,310.7,310.92,9482.0,311.07,311.19,310.7,310.92,9482.0
2017-11-27 11:35:00,310.92,310.92,310.57,310.81,3485.0,310.92,310.92,310.57,310.81,3485.0
2017-11-27 11:40:00,310.65,311.13,310.65,310.92,2300.0,310.65,311.13,310.65,310.92,2300.0
2017-11-27 11:45:00,310.83,311.22,310.73,311.22,2120.0,310.83,311.22,310.73,311.22,2120.0
2017-11-27 11:50:00,311.14,311.19,310.95,310.99,1300.0,311.14,311.19,310.95,310.99,1300.0
2017-11-27 11:55:00,311.03,311.03,310.63,310.77,2897.0,311.03,311.03,310.63,310.77,2897.0
2017-11-27 12:00:00,310.85,310.85,310.43,310.43,1800.0,310.85,310.85,310.43,310.43,1800.0
2017-11-27 12:05:00,310.56,310.63,310.46,310.58,2141.0,310.56,310.63,310.46,310.58,2141.0
2017-11-27 12:10:00,310.5,310.68,310.41,310.52,4088.0,310.5,310.68,310.41,310.52,4088.0
2017-11-27 12:15:00,310.55,310.55,310.08,310.19,2200.0,310.55,310.55,310.08,310.19,2200.0
2017-11-27 12:20:00,310.13,310.13,309.83,309.93,2700.0,310.13,310.13,309.83,309.93,2700.0
2017-11-27 12:25:00,309.94,309.98,309.49,309.75,3450.0,309.94,309.98,309.49,309.75,3450.0
2017-11-27 12:30:00,309.81,309.88,309.67,309.71,4982.0,309.81,309.88,309.67,309.71,4982.0
2017-11-27 12:35:00,309.76,309.76,309.55,309.63,1004.0,309.76,309.76,309.55,309.63,1004.0
2017-11-27 12:40:00,309.61,309.68,309.46,309.66,7163.0,309.61,309.68,309.46,309.66,7163.0
2017-11-27 12:45:00,309.66,310.44,309.66,310.43,8100.0,309.66,310.44,309.66,310.43,8100.0
2017-11-27 12:50:00,310.51,310.78,310.51,310.78,1100.0,310.51,310.78,310.51,310.78,1100.0
2017-11-27 12:55:00,310.64,311.01,310.58,310.9,3602.0,310.64,311.01,310.58,310.9,3602.0
2017-11-27 13:00:00,311.0,311.13,310.79,310.91,2745.0,311.0,311.13,310.79,310.91,2745.0
2017-11-27 13:05:00,310.92,311.12,310.77,310.99,3593.0,310.92,311.12,310.77,310.99,3593.0
2017-11-27 13:10:00,311.05,311.13,310.84,310.88,2575.0,311.05,311.13,310.84,310.88,2575.0
2017-11-27 13:15:00,310.92,311.24,310.79,311.24,4065.0,310.92,311.24,310.79,311.24,4065.0
2017-11-27 13:20:00,311.24,311.32,311.04,311.32,5299.0,311.24,311.32,311.04,311.32,5299.0
2017-11-27 13:25:00,311.33,311.52,311.18,311.32,10008.0,311.33,311.52,311.18,311.32,10008.0
2017-11-27 13:30:00,311.21,311.51,311.18,311.29,4300.0,311.21,311.51,311.18,311.29,4300.0
2017-11-27 13:35:00,311.28,311.57,311.24,311.35,8845.0,311.28,311.57,311.24,311.35,8845.0
2017-11-27 13:40:00,311.3,311.58,311.3,311.56,5416.0,311.3,311.58,311.3,311.56,5416.0
2017-11-27 13:45:00,311.53,311.78,311.45,311.7,8460.0,311.53,311.78,311.45,311.7,8460.0
2017-11-27 13:50:00,311.63,311.68,311.48,311.61,2809.0,311.63,311.68,311.48,311.61,2809.0
2017-11-27 13:55:00,311.54,311.61,311.37,311.6,4305.0,311.54,311.61,311.37,311.6,4305.0
2017-11-27 14:00:00,311.51,311.79,311.51,311.65,3124.0,311.51,311.79,311.51,311.65,3124.0
2017-11-27 14:05:00,311.8,311.98,311.69,311.73,6204.0,311.8,311.98,311.69,311.73,6204.0
2017-11-27 14:10:00,311.78,312.13,311.78,311.97,7079.0,311.78,312.13,311.78,311.97,7079.0
2017-11-27 14:15:00,312.07,312.09,311.87,311.9,3200.0,312.07,312.09,311.87,311.9,3200.0
2017-11-27 14:20:00,311.87,311.87,311.39,311.54,5123.0,311.87,311.87,311.39,311.54,5123.0
2017-11-27 14:25:00,311.54,311.9,311.51,311.85,4925.0,311.54,311.9,311.51,311.85,4925.0
2017-11-27 14:30:00,311.85,312.0,311.83,312.0,2355.0,311.85,312.0,311.83,312.0,2355.0
2017-11-27 14:35:00,312.05,312.08,311.76,311.82,1750.0,312.05,312.08,311.76,311.82,1750.0
2017-11-27 14:40:00,311.93,312.16,311.9,312.16,1400.0,311.93,312.16,311.9,312.16,1400.0
2017-11-27 14:45:00,312.13,312.45,311.98,311.99,4633.0,312.13,312.45,311.98,311.99,4633.0
2017-11-27 14:50:00,312.06,312.16,311.83,311.88,4100.0,312.06,312.16,311.83,311.88,4100.0
2017-11-27 14:55:00,311.86,312.1,311.64,311.97,4323.0,311.86,312.1,311.64,311.97,4323.0
2017-11-27 15:00:00,311.85,312.15,311.7,312.15,5082.0,311.85,312.15,311.7,312.15,5082.0
2017-11-27 15:05:00,312.14,312.26,312.02,312.15,8346.0,312.14,312.26,312.02,312.15,8346.0
2017-11-27 15:10:00,312.16,312.19,311.94,312.18,2400.0,312.16,312.19,311.94,312.18,2400.0
2017-11-27 15:15:00,312.1,312.24,311.88,312.12,6933.0,312.1,312.24,311.88,312.12,6933.0
2017-11-27 15:20:00,312.16,312.18,311.93,312.06,4724.0,312.16,312.18,311.93,312.06,4724.0
2017-11-27 15:25:00,312.11,312.25,312.07,312.14,6435.0,312.11,312.25,312.07,312.14,6435.0
2017-11-27 15:30:00,312.23,312.36,312.05,312.16,6135.0,312.23,312.36,312.05,312.16,6135.0
2017-11-27 15:35:00,312.19,312.32,312.11,312.23,10921.0,312.19,312.32,312.11,312.23,10921.0
2017-11-27 15:40:00,312.23,312.23,312.0,312.06,13090.0,312.23,312.23,312.0,312.06,13090.0
2017-11-27 15:45:00,312.09,312.32,312.0,312.17,12105.0,312.09,312.32,312.0,312.17,12105.0
2017-11-27 15:50:00,312.12,312.15,311.84,312.0,26874.0,312.12,312.15,311.84,312.0,26874.0
2017-11-27 15:55:00,312.0,312.08,311.69,311.75,55337.0,312.0,312.08,311.69,311.75,55337.0
2017-11-28 09:30:00,314.12,314.59,312.1,313.1,48010.0,314.12,314.59,312.1,313.1,48010.0
2017-11-28 09:35:00,312.89,313.41,312.73,313.14,12012.0,312.89,313.41,312.73,313.14,12012.0
2017-11-28 09:40:00,313.22,313.37,312.58,312.88,16961.0,313.22,313.37,312.58,312.88,16961.0
2017-11-28 09:45:00,312.87,313.39,312.6,313.23,22849.0,312.87,313.39,312.6,313.23,22849.0
2017-11-28 09:50:00,313.27,313.4,312.96,313.04,11254.0,313.27,313.4,312.96,313.04,11254.0
2017-11-28 09:55:00,312.91,313.17,312.79,312.79,11506.0,312.91,313.17,312.79,312.79,11506.0
2017-11-28 10:00:00,312.75,313.0,312.27,312.83,23509.0,312.75,313.0,312.27,312.83,23509.0
2017-11-28 10:05:00,312.76,313.3,312.53,313.3,10700.0,312.76,313.3,312.53,313.3,10700.0
2017-11-28 10:10:00,313.29,313.36,313.0,313.27,6484.0,313.29,313.36,313.0,313.27,6484.0
2017-11-28 10:15:00,313.08,313.19,313.0,313.18,4650.0,313.08,313.19,313.0,313.18,4650.0
2017-11-28 10:20:00,313.15,313.49,313.0,313.19,7721.0,313.15,313.49,313.0,313.19,7721.0
2017-11-28 10:25:00,313.09,313.32,313.0,313.16,7266.0,313.09,313.32,313.0,313.16,7266.0
2017-11-28 10:30:00,313.14,313.26,313.0,313.05,7016.0,313.14,313.26,313.0,313.05,7016.0
2017-11-28 10:35:00,313.11,313.26,313.0,313.15,7593.0,313.11,313.26,313.0,313.15,7593.0
2017-11-28 10:40:00,313.06,313.38,313.06,313.31,10768.0,313.06,313.38,313.06,313.31,10768.0
2017-11-28 10:45:00,313.39,313.41,313.2,313.34,3500.0,313.39,313.41,313.2,313.34,3500.0
2017-11-28 10:50:00,313.31,313.65,313.12,313.6,37674.0,313.31,313.65,313.12,313.6,37674.0
2017-11-28 10:55:00,313.72,314.2,313.72,314.11,4015.0,313.72,314.2,313.72,314.11,4015.0
2017-11-28 11:00:00,314.18,314.85,314.14,314.56,10525.0,314.18,314.85,314.14,314.56,10525.0
2017-11-28 11:05:00,314.49,315.5,314.41,315.43,12933.0,314.49,315.5,314.41,315.43,12933.0
2017-11-28 11:10:00,315.4,315.46,314.69,314.77,3776.0,315.4,315.46,314.69,314.77,3776.0
2017-11-28 11:15:00,314.75,314.84,314.46,314.82,5530.0,314.75,314.84,314.46,314.82,5530.0
2017-11-28 11:20:00,314.88,315.22,314.88,315.18,4468.0,314.88,315.22,314.88,315.18,4468.0
2017-11-28 11:25:00,315.09,315.5,314.99,315.5,6542.0,315.09,315.5,314.99,315.5,6542.0
2017-11-28 11:30:00,315.35,315.73,315.31,315.39,9667.0,315.35,315.73,315.31,315.39,9667.0
2017-11-28 11:35:00,315.37,315.7,315.37,315.44,3819.0,315.37,315.7,315.37,315.44,3819.0
2017-11-28 11:40:00,315.45,315.72,315.44,315.69,7640.0,315.45,315.72,315.44,315.69,7640.0
2017-11-28 11:45:00,315.68,315.68,315.36,315.52,4153.0,315.68,315.68,315.36,315.52,4153.0
2017-11-28 11:50:00,315.34,315.57,315.34,315.42,1846.0,315.34,315.57,315.34,315.42,1846.0
2017-11-28 11:55:00,315.48,315.87,315.46,315.56,4539.0,315.48,315.87,315.46,315.56,4539.0
2017-11-28 12:00:00,315.62,315.76,315.55,315.75,7116.0,315.62,315.76,315.55,315.75,7116.0
2017-11-28 12:05:00,315.76,315.76,315.5,315.55,3410.0,315.76,315.76,315.5,315.55,3410.0
2017-11-28 12:10:00,315.55,315.77,315.51,315.75,3732.0,315.55,315.77,315.51,315.75,3732.0
2017-11-28 12:15:00,315.76,315.82,315.53,315.82,7584.0,315.76,315.82,315.53,315.82,7584.0
2017-11-28 12:20:00,315.68,315.71,315.56,315.7,2987.0,315.68,315.71,315.56,315.7,2987.0
2017-11-28 12:25:00,315.62,315.68,315.5,315.61,7664.0,315.62,315.68,315.5,315.61,7664.0
2017-11-28 12:30:00,315.54,315.64,315.5,315.6,10188.0,315.54,315.64,315.5,315.6,10188.0
2017-11-28 12:35:00,315.59,315.85,315.5,315.82,5800.0,315.59,315.85,315.5,315.82,5800.0
2017-11-28 12:40:00,315.55,315.64,315.5,315.56,5119.0,315.55,315.64,315.5,315.56,5119.0
2017-11-28 12:45:00,315.62,315.77,315.58,315.67,2524.0,315.62,315.77,315.58,315.67,2524.0
2017-11-28 12:50:00,315.59,315.79,315.5,315.79,3712.0,315.59,315.79,315.5,315.79,3712.0
2017-11-28 12:55:00,315.89,316.0,315.84,315.9,11038.0,315.89,316.0,315.84,315.9,11038.0
2017-11-28 13:00:00,315.99,316.25,315.99,316.16,2789.0,315.99,316.25,315.99,316.16,2789.0
2017-11-28 13:05:00,316.2,316.43,316.19,316.31,2912.0,316.2,316.43,316.19,316.31,2912.0
2017-11-28 13:10:00,316.29,316.36,316.09,316.12,2424.0,316.29,316.36,316.09,316.12,2424.0
2017-11-28 13:15:00,316.12,316.23,315.99,316.06,4080.0,316.12,316.23,315.99,316.06,4080.0
2017-11-28 13:20:00,315.93,316.09,315.9,315.98,3659.0,315.93,316.09,315.9,315.98,3659.0
2017-11-28 13:25:00,315.92,316.38,315.82,316.28,7518.0,315.92,316.38,315.82,316.28,7518.0
2017-11-28 13:30:00,316.25,316.35,315.95,316.04,3903.0,316.25,316.35,315.95,316.04,3903.0
2017-11-28 13:35:00,316.09,316.22,315.94,316.21,6877.0,316.09,316.22,315.94,316.21,6877.0
2017-11-28 13:40:00,316.2,316.34,316.11,316.23,3966.0,316.2,316.34,316.11,316.23,3966.0
2017-11-28 13:45:00,316.25,316.37,316.14,316.28,2512.0,316.25,316.37,316.14,316.28,2512.0
2017-11-28 13:50:00,316.4,316.4,315.88,315.88,2288.0,316.4,316.4,315.88,315.88,2288.0
2017-11-28 13:55:00,315.87,315.92,315.76,315.83,6635.0,315.87,315.92,315.76,315.83,6635.0
2017-11-28 14:00:00,315.9,315.95,315.36,315.49,20597.0,315.9,315.95,315.36,315.49,20597.0
2017-11-28 14:05:00,315.63,316.1,315.63,315.87,4853.0,315.63,316.1,315.63,315.87,4853.0
2017-11-28 14:10:00,315.77,316.24,315.74,316.22,3914.0,315.77,316.24,315.74,316.22,3914.0
2017-11-28 14:15:00,316.22,316.31,316.15,316.31,1532.0,316.22,316.31,316.15,316.31,1532.0
2017-11-28 14:20:00,316.27,316.34,316.22,316.29,1352.0,316.27,316.34,316.22,316.29,1352.0
2017-11-28 14:25:00,316.35,316.41,316.16,316.29,4738.0,316.35,316.41,316.16,316.29,4738.0
2017-11-28 14:30:00,316.19,316.27,316.03,316.12,3127.0,316.19,316.27,316.03,316.12,3127.0
2017-11-28 14:35:00,316.14,316.43,316.14,316.42,3088.0,316.14,316.43,316.14,316.42,3088.0
2017-11-28 14:40:00,316.42,316.5,316.35,316.44,5683.0,316.42,316.5,316.35,316.44,5683.0
2017-11-28 14:45:00,316.39,316.5,316.34,316.43,2637.0,316.39,316.5,316.34,316.43,2637.0
2017-11-28 14:50:00,316.41,316.51,316.4,316.45,5400.0,316.41,316.51,316.4,316.45,5400.0
2017-11-28 14:55:00,316.44,316.44,316.12,316.41,4856.0,316.44,316.44,316.12,316.41,4856.0
2017-11-28 15:00:00,316.34,316.44,316.23,316.36,4017.0,316.34,316.44,316.23,316.36,4017.0
2017-11-28 15:05:00,316.37,316.45,316.25,316.4,5601.0,316.37,316.45,316.25,316.4,5601.0
2017-11-28 15:10:00,316.39,316.73,316.39,316.73,17867.0,316.39,316.73,316.39,316.73,17867.0
2017-11-28 15:15:00,316.69,316.77,316.28,316.48,13560.0,316.69,316.77,316.28,316.48,13560.0
2017-11-28 15:20:00,316.38,316.38,315.98,315.98,3773.0,316.38,316.38,315.98,315.98,3773.0
2017-11-28 15:25:00,316.01,316.11,315.79,315.8,7437.0,316.01,316.11,315.79,315.8,7437.0
2017-11-28 15:30:00,315.88,316.14,315.75,315.91,5568.0,315.88,316.14,315.75,315.91,5568.0
2017-11-28 15:35:00,315.83,316.14,315.78,315.87,11905.0,315.83,316.14,315.78,315.87,11905.0
2017-11-28 15:40:00,315.87,316.17,315.8,316.16,6345.0,315.87,316.17,315.8,316.16,6345.0
2017-11-28 15:45:00,316.17,316.44,316.14,316.42,11494.0,316.17,316.44,316.14,316.42,11494.0
2017-11-28 15:50:00,316.42,316.51,316.34,316.47,16438.0,316.42,316.51,316.34,316.47,16438.0
2017-11-28 15:55:00,316.46,317.39,316.4,317.11,84962.0,316.46,317.39,316.4,317.11,84962.0
2017-11-29 09:30:00,317.5,317.93,316.23,316.28,24865.0,317.5,317.93,316.23,316.28,24865.0
2017-11-29 09:35:00,316.83,317.69,316.67,317.56,19385.0,316.83,317.69,316.67,317.56,19385.0
2017-11-29 09:40:00,317.43,317.86,316.94,317.67,23072.0,317.43,317.86,316.94,317.67,23072.0
2017-11-29 09:45:00,317.88,317.88,317.32,317.86,12264.0,317.88,317.88,317.32,317.86,12264.0
2017-11-29 09:50:00,317.93,319.02,317.87,319.0,20055.0,317.93,319.02,317.87,319.0,20055.0
2017-11-29 09:55:00,318.97,319.16,318.54,318.9,10933.0,318.97,319.16,318.54,318.9,10933.0
2017-11-29 10:00:00,319.08,319.7,318.94,319.64,12321.0,319.08,319.7,318.94,319.64,12321.0
2017-11-29 10:05:00,319.77,320.77,319.39,320.31,22140.0,319.77,320.77,319.39,320.31,22140.0
2017-11-29 10:10:00,320.15,321.29,319.99,320.18,15122.0,320.15,321.29,319.99,320.18,15122.0
2017-11-29 10:15:00,319.99,320.1,318.9,319.38,24944.0,319.99,320.1,318.9,319.38,24944.0
2017-11-29 10:20:00,319.19,319.75,318.51,319.75,18643.0,319.19,319.75,318.51,319.75,18643.0
2017-11-29 10:25:00,319.86,320.38,319.76,320.0,11511.0,319.86,320.38,319.76,320.0,11511.0
2017-11-29 10:30:00,320.03,320.2,319.72,319.93,15116.0,320.03,320.2,319.72,319.93,15116.0
2017-11-29 10:35:00,319.86,320.68,319.74,319.85,23070.0,319.86,320.68,319.74,319.85,23070.0
2017-11-29 10:40:00,319.71,320.19,319.49,319.58,22256.0,319.71,320.19,319.49,319.58,22256.0
2017-11-29 10:45:00,319.42,319.61,319.15,319.2,5076.0,319.42,319.61,319.15,319.2,5076.0
2017-11-29 10:50:00,319.23,319.48,318.8,318.87,8601.0,319.23,319.48,318.8,318.87,8601.0
2017-11-29 10:55:00,318.96,319.55,318.96,319.5,7442.0,318.96,319.55,318.96,319.5,7442.0
2017-11-29 11:00:00,319.57,320.03,319.07,320.01,11549.0,319.57,320.03,319.07,320.01,11549.0
2017-11-29 11:05:00,319.92,320.27,319.36,319.81,6255.0,319.92,320.27,319.36,319.81,6255.0
2017-11-29 11:10:00,319.63,320.56,319.56,320.1,4478.0,319.63,320.56,319.56,320.1,4478.0
2017-11-29 11:15:00,320.17,320.88,320.05,320.81,6458.0,320.17,320.88,320.05,320.81,6458.0
2017-11-29 11:20:00,320.75,321.1,320.44,320.53,10046.0,320.75,321.1,320.44,320.53,10046.0
2017-11-29 11:25:00,320.51,320.67,319.92,320.64,8096.0,320.51,320.67,319.92,320.64,8096.0
2017-11-29 11:30:00,320.41,320.52,320.03,320.24,4890.0,320.41,320.52,320.03,320.24,4890.0
2017-11-29 11:35:00,320.42,320.58,320.09,320.14,4659.0,320.42,320.58,320.09,320.14,4659.0
2017-11-29 11:40:00,320.14,320.25,319.63,320.25,7000.0,320.14,320.25,319.63,320.25,7000.0
2017-11-29 11:45:00,320.03,320.28,319.9,320.24,7313.0,320.03,320.28,319.9,320.24,7313.0
2017-11-29 11:50:00,319.98,320.32,319.83,320.05,8022.0,319.98,320.32,319.83,320.05,8022.0
2017-11-29 11:55:00,320.15,320.42,319.99,320.35,4450.0,320.15,320.42,319.99,320.35,4450.0
2017-11-29 12:00:00,320.01,320.69,319.85,320.29,6957.0,320.01,320.69,319.85,320.29,6957.0
2017-11-29 12:05:00,320.31,320.85,320.19,320.55,7148.0,320.31,320.85,320.19,320.55,7148.0
2017-11-29 12:10:00,320.62,320.86,319.64,319.69,5400.0,320.62,320.86,319.64,319.69,5400.0
2017-11-29 12:15:00,319.82,320.4,319.69,320.4,3015.0,319.82,320.4,319.69,320.4,3015.0
2017-11-29 12:20:00,320.38,320.38,319.99,320.1,7666.0,320.38,320.38,319.99,320.1,7666.0
2017-11-29 12:25:00,320.05,320.11,319.83,319.95,4309.0,320.05,320.11,319.83,319.95,4309.0
2017-11-29 12:30:00,319.99,320.15,319.74,319.91,9006.0,319.99,320.15,319.74,319.91,9006.0
2017-11-29 12:35:00,319.97,320.36,319.88,319.96,3200.0,319.97,320.36,319.88,319.96,3200.0
2017-11-29 12:40:00,319.93,319.98,319.43,319.61,7947.0,319.93,319.98,319.43,319.61,7947.0
2017-11-29 12:45:00,319.6,319.78,319.49,319.65,2139.0,319.6,319.78,319.49,319.65,2139.0
2017-11-29 12:50:00,319.65,319.79,319.47,319.61,10326.0,319.65,319.79,319.47,319.61,10326.0
2017-11-29 12:55:00,319.64,319.84,319.48,319.52,6842.0,319.64,319.84,319.48,319.52,6842.0
2017-11-29 13:00:00,319.59,320.31,319.48,320.0,5973.0,319.59,320.31,319.48,320.0,5973.0
2017-11-29 13:05:00,320.02,320.2,319.83,320.03,6598.0,320.02,320.2,319.83,320.03,6598.0
2017-11-29 13:10:00,320.12,320.26,319.76,320.26,4625.0,320.12,320.26,319.76,320.26,4625.0
2017-11-29 13:15:00,320.11,320.3,320.01,320.26,1316.0,320.11,320.3,320.01,320.26,1316.0
2017-11-29 13:20:00,320.05,320.37,320.04,320.24,5859.0,320.05,320.37,320.04,320.24,5859.0
2017-11-29 13:25:00,320.24,320.41,320.22,320.24,4317.0,320.24,320.41,320.22,320.24,4317.0
2017-11-29 13:30:00,320.12,320.28,320.06,320.23,19214.0,320.12,320.28,320.06,320.23,19214.0
2017-11-29 13:35:00,320.21,320.43,320.1,320.3,8175.0,320.21,320.43,320.1,320.3,8175.0
2017-11-29 13:40:00,320.3,320.75,320.25,320.74,13998.0,320.3,320.75,320.25,320.74,13998.0
2017-11-29 13:45:00,320.78,321.22,320.67,321.18,6791.0,320.78,321.22,320.67,321.18,6791.0
2017-11-29 13:50:00,321.1,321.22,320.3,320.66,9471.0,321.1,321.22,320.3,320.66,9471.0
2017-11-29 13:55:00,320.57,321.29,320.54,321.29,8151.0,320.57,321.29,320.54,321.29,8151.0
2017-11-29 14:00:00,321.0,321.07,320.53,320.62,9713.0,321.0,321.07,320.53,320.62,9713.0
2017-11-29 14:05:00,320.61,320.8,320.17,320.43,6818.0,320.61,320.8,320.17,320.43,6818.0
2017-11-29 14:10:00,320.42,320.56,320.24,320.28,4419.0,320.42,320.56,320.24,320.28,4419.0
2017-11-29 14:15:00,320.18,320.33,319.85,320.08,7955.0,320.18,320.33,319.85,320.08,7955.0
2017-11-29 14:20:00,320.05,320.38,319.92,319.92,5704.0,320.05,320.38,319.92,319.92,5704.0
2017-11-29 14:25:00,320.04,320.18,319.64,320.02,11636.0,320.04,320.18,319.64,320.02,11636.0
2017-11-29 14:30:00,319.94,320.0,319.62,319.74,7353.0,319.94,320.0,319.62,319.74,7353.0
2017-11-29 14:35:00,319.79,319.79,319.49,319.5,8184.0,319.79,319.79,319.49,319.5,8184.0
2017-11-29 14:40:00,319.57,320.01,319.19,319.35,11184.0,319.57,320.01,319.19,319.35,11184.0
2017-11-29 14:45:00,319.38,320.16,319.32,320.0,18613.0,319.38,320.16,319.32,320.0,18613.0
2017-11-29 14:50:00,319.82,320.26,319.56,320.05,15209.0,319.82,320.26,319.56,320.05,15209.0
2017-11-29 14:55:00,320.0,320.38,319.87,319.89,9739.0,320.0,320.38,319.87,319.89,9739.0
2017-11-29 15:00:00,319.88,320.19,319.84,320.05,14952.0,319.88,320.19,319.84,320.05,14952.0
2017-11-29 15:05:00,319.84,320.14,319.84,319.96,13202.0,319.84,320.14,319.84,319.96,13202.0
2017-11-29 15:10:00,319.96,320.16,319.54,319.66,29989.0,319.96,320.16,319.54,319.66,29989.0
2017-11-29 15:15:00,319.66,319.99,319.5,319.54,16981.0,319.66,319.99,319.5,319.54,16981.0
2017-11-29 15:20:00,319.58,319.64,319.26,319.42,11717.0,319.58,319.64,319.26,319.42,11717.0
2017-11-29 15:25:00,319.36,319.79,319.21,319.58,18855.0,319.36,319.79,319.21,319.58,18855.0
2017-11-29 15:30:00,319.53,319.88,319.39,319.88,11506.0,319.53,319.88,319.39,319.88,11506.0
2017-11-29 15:35:00,319.81,320.14,319.74,320.06,8898.0,319.81,320.14,319.74,320.06,8898.0
2017-11-29 15:40:00,320.09,320.14,319.91,320.05,13916.0,320.09,320.14,319.91,320.05,13916.0
2017-11-29 15:45:00,320.04,320.1,319.82,319.91,12689.0,320.04,320.1,319.82,319.91,12689.0
2017-11-29 15:50:00,319.86,319.98,319.4,319.95,22781.0,319.86,319.98,319.4,319.95,22781.0
2017-11-29 15:55:00,319.85,320.31,319.85,320.0,31916.0,319.85,320.31,319.85,320.0,31916.0
2017-11-30 09:30:00,320.69,322.91,320.2,322.5,23901.0,320.69,322.91,320.2,322.5,23901.0
2017-11-30 09:35:00,322.36,322.76,321.82,322.3,8869.0,322.36,322.76,321.82,322.3,8869.0
2017-11-30 09:40:00,322.45,322.46,320.89,321.33,6810.0,322.45,322.46,320.89,321.33,6810.0
2017-11-30 09:45:00,321.13,321.18,320.19,320.56,6400.0,321.13,321.18,320.19,320.56,6400.0
2017-11-30 09:50:00,320.49,320.77,319.15,319.77,8673.0,320.49,320.77,319.15,319.77,8673.0
2017-11-30 09:55:00,319.89,320.8,319.89,320.36,5866.0,319.89,320.8,319.89,320.36,5866.0
2017-11-30 10:00:00,319.96,320.28,319.34,319.65,4916.0,319.96,320.28,319.34,319.65,4916.0
2017-11-30 10:05:00,319.65,320.51,319.34,320.26,10457.0,319.65,320.51,319.34,320.26,10457.0
2017-11-30 10:10:00,320.25,320.65,320.07,320.27,8014.0,320.25,320.65,320.07,320.27,8014.0
2017-11-30 10:15:00,320.41,320.46,319.1,319.91,5897.0,320.41,320.46,319.1,319.91,5897.0
2017-11-30 10:20:00,320.05,320.52,318.77,318.97,12528.0,320.05,320.52,318.77,318.97,12528.0
2017-11-30 10:25:00,318.95,319.85,318.78,319.38,8275.0,318.95,319.85,318.78,319.38,8275.0
2017-11-30 10:30:00,319.64,320.0,318.48,319.12,15190.0,319.64,320.0,318.48,319.12,15190.0
2017-11-30 10:35:00,318.59,318.94,317.76,317.76,4650.0,318.59,318.94,317.76,317.76,4650.0
2017-11-30 10:40:00,317.98,319.36,317.98,319.22,5024.0,317.98,319.36,317.98,319.22,5024.0
2017-11-30 10:45:00,319.13,319.38,318.71,318.8,5200.0,319.13,319.38,318.71,318.8,5200.0
2017-11-30 10:50:00,318.8,319.28,318.62,319.28,5213.0,318.8,319.28,318.62,319.28,5213.0
2017-11-30 10:55:00,319.17,319.96,318.89,319.96,6311.0,319.17,319.96,318.89,319.96,6311.0
2017-11-30 11:00:00,319.69,320.61,319.62,320.27,7206.0,319.69,320.61,319.62,320.27,7206.0
2017-11-30 11:05:00,320.4,320.45,319.87,319.87,2527.0,320.4,320.45,319.87,319.87,2527.0
2017-11-30 11:10:00,319.9,320.37,319.75,320.37,3000.0,319.9,320.37,319.75,320.37,3000.0
2017-11-30 11:15:00,320.13,320.36,319.99,320.36,2895.0,320.13,320.36,319.99,320.36,2895.0
2017-11-30 11:20:00,320.04,320.37,319.95,320.21,2704.0,320.04,320.37,319.95,320.21,2704.0
2017-11-30 11:25:00,320.05,320.55,319.61,320.55,7900.0,320.05,320.55,319.61,320.55,7900.0
2017-11-30 11:30:00,320.34,320.5,319.88,320.19,9302.0,320.34,320.5,319.88,320.19,9302.0
2017-11-30 11:35:00,320.25,320.47,320.13,320.16,2743.0,320.25,320.47,320.13,320.16,2743.0
2017-11-30 11:40:00,320.14,320.54,319.96,320.18,5972.0,320.14,320.54,319.96,320.18,5972.0
2017-11-30 11:45:00,320.15,320.53,319.99,320.14,5478.0,320.15,320.53,319.99,320.14,5478.0
2017-11-30 11:50:00,320.29,320.48,320.04,320.48,1700.0,320.29,320.48,320.04,320.48,1700.0
2017-11-30 11:55:00,320.26,320.52,320.0,320.52,2001.0,320.26,320.52,320.0,320.52,2001.0
2017-11-30 12:00:00,320.6,321.08,320.55,320.97,7348.0,320.6,321.08,320.55,320.97,7348.0
2017-11-30 12:05:00,320.81,321.33,320.81,321.33,3420.0,320.81,321.33,320.81,321.33,3420.0
2017-11-30 12:10:00,321.3,322.06,321.3,322.05,7572.0,321.3,322.06,321.3,322.05,7572.0
2017-11-30 12:15:00,322.04,322.84,321.97,322.43,8277.0,322.04,322.84,321.97,322.43,8277.0
2017-11-30 12:20:00,322.43,322.54,322.23,322.51,3918.0,322.43,322.54,322.23,322.51,3918.0
2017-11-30 12:25:00,322.54,322.58,322.31,322.31,2100.0,322.54,322.58,322.31,322.31,2100.0
2017-11-30 12:30:00,322.47,322.68,322.37,322.54,3510.0,322.47,322.68,322.37,322.54,3510.0
2017-11-30 12:35:00,322.55,323.09,322.55,322.98,4179.0,322.55,323.09,322.55,322.98,4179.0
2017-11-30 12:40:00,322.95,323.43,322.94,323.43,3901.0,322.95,323.43,322.94,323.43,3901.0
2017-11-30 12:45:00,323.17,323.66,323.07,323.24,4387.0,323.17,323.66,323.07,323.24,4387.0
2017-11-30 12:50:00,323.2,323.35,322.74,323.28,4026.0,323.2,323.35,322.74,323.28,4026.0
2017-11-30 12:55:00,323.14,323.23,322.48,323.01,3000.0,323.14,323.23,322.48,323.01,3000.0
2017-11-30 13:00:00,322.94,323.27,322.63,322.95,3245.0,322.94,323.27,322.63,322.95,3245.0
2017-11-30 13:05:00,322.72,323.3,322.5,323.3,3299.0,322.72,323.3,322.5,323.3,3299.0
2017-11-30 13:10:00,323.19,323.24,322.85,323.03,3712.0,323.19,323.24,322.85,323.03,3712.0
2017-11-30 13:15:00,323.18,323.26,322.7,322.72,5788.0,323.18,323.26,322.7,322.72,5788.0
2017-11-30 13:20:00,322.79,322.85,322.39,322.82,1723.0,322.79,322.85,322.39,322.82,1723.0
2017-11-30 13:25:00,322.47,323.27,322.46,323.27,3632.0,322.47,323.27,322.46,323.27,3632.0
2017-11-30 13:30:00,322.97,322.97,322.65,322.66,2868.0,322.97,322.97,322.65,322.66,2868.0
2017-11-30 13:35:00,322.78,323.29,322.77,323.29,2943.0,322.78,323.29,322.77,323.29,2943.0
2017-11-30 13:40:00,323.06,323.06,322.49,322.71,6965.0,323.06,323.06,322.49,322.71,6965.0
2017-11-30 13:45:00,322.71,323.03,322.71,323.02,1100.0,322.71,323.03,322.71,323.02,1100.0
2017-11-30 13:50:00,323.06,323.07,322.38,322.48,3132.0,323.06,323.07,322.38,322.48,3132.0
2017-11-30 13:55:00,322.6,322.94,321.93,322.52,6291.0,322.6,322.94,321.93,322.52,6291.0
2017-11-30 14:00:00,322.72,322.85,322.32,322.32,3558.0,322.72,322.85,322.32,322.32,3558.0
2017-11-30 14:05:00,322.32,322.32,322.0,322.06,1000.0,322.32,322.32,322.0,322.06,1000.0
2017-11-30 14:10:00,322.13,322.39,321.97,322.13,5246.0,322.13,322.39,321.97,322.13,5246.0
2017-11-30 14:15:00,322.29,322.68,322.08,322.55,28987.0,322.29,322.68,322.08,322.55,28987.0
2017-11-30 14:20:00,322.47,322.49,322.02,322.38,3200.0,322.47,322.49,322.02,322.38,3200.0
2017-11-30 14:25:00,322.53,322.53,322.11,322.4,4397.0,322.53,322.53,322.11,322.4,4397.0
2017-11-30 14:30:00,322.44,322.57,322.14,322.4,3733.0,322.44,322.57,322.14,322.4,3733.0
2017-11-30 14:35:00,322.55,322.55,322.29,322.4,5445.0,322.55,322.55,322.29,322.4,5445.0
2017-11-30 14:40:00,322.41,322.78,322.29,322.53,6018.0,322.41,322.78,322.29,322.53,6018.0
2017-11-30 14:45:00,322.54,322.54,322.31,322.39,6447.0,322.54,322.54,322.31,322.39,6447.0
2017-11-30 14:50:00,322.51,322.51,322.21,322.37,6800.0,322.51,322.51,322.21,322.37,6800.0
2017-11-30 14:55:00,322.36,322.52,322.35,322.38,1700.0,322.36,322.52,322.35,322.38,1700.0
2017-11-30 15:00:00,322.47,322.67,322.19,322.33,8238.0,322.47,322.67,322.19,322.33,8238.0
2017-11-30 15:05:00,322.13,322.88,322.08,322.37,9781.0,322.13,322.88,322.08,322.37,9781.0
2017-11-30 15:10:00,322.24,322.53,322.24,322.47,4574.0,322.24,322.53,322.24,322.47,4574.0
2017-11-30 15:15:00,322.53,322.75,322.32,322.42,7472.0,322.53,322.75,322.32,322.42,7472.0
2017-11-30 15:20:00,322.46,322.56,322.3,322.52,4626.0,322.46,322.56,322.3,322.52,4626.0
2017-11-30 15:25:00,322.44,322.66,322.28,322.66,11737.0,322.44,322.66,322.28,322.66,11737.0
2017-11-30 15:30:00,322.66,322.8,322.35,322.39,9347.0,322.66,322.8,322.35,322.39,9347.0
2017-11-30 15:35:00,322.33,322.35,321.73,321.73,4670.0,322.33,322.35,321.73,321.73,4670.0
2017-11-30 15:40:00,321.82,322.1,321.74,321.82,12089.0,321.82,322.1,321.74,321.82,12089.0
2017-11-30 15:45:00,321.94,322.23,321.75,322.12,10280.0,321.94,322.23,321.75,322.12,10280.0
2017-11-30 15:50:00,322.21,322.65,322.21,322.39,30738.0,322.21,322.65,322.21,322.39,30738.0
2017-11-30 15:55:00,322.44,322.51,321.63,322.12,58293.0,322.44,322.51,321.63,322.12,58293.0
2017-12-01 09:30:00,320.7,322.96,320.7,322.15,27023.0,320.7,322.96,320.7,322.15,27023.0
2017-12-01 09:35:00,322.35,322.37,320.76,321.37,8170.0,322.35,322.37,320.76,321.37,8170.0
2017-12-01 09:40:00,321.28,322.65,320.92,321.53,5491.0,321.28,322.65,320.92,321.53,5491.0
2017-12-01 09:45:00,321.69,322.07,320.84,321.07,9606.0,321.69,322.07,320.84,321.07,9606.0
2017-12-01 09:50:00,321.21,322.14,320.76,321.14,11904.0,321.21,322.14,320.76,321.14,11904.0
2017-12-01 09:55:00,321.15,321.76,320.75,321.75,7533.0,321.15,321.76,320.75,321.75,7533.0
2017-12-01 10:00:00,321.6,321.61,320.54,320.95,7167.0,321.6,321.61,320.54,320.95,7167.0
2017-12-01 10:05:00,320.79,321.2,320.51,320.81,8064.0,320.79,321.2,320.51,320.81,8064.0
2017-12-01 10:10:00,320.86,321.82,320.4,320.99,12900.0,320.86,321.82,320.4,320.99,12900.0
2017-12-01 10:15:00,321.0,322.5,321.0,322.31,10777.0,321.0,322.5,321.0,322.31,10777.0
2017-12-01 10:20:00,322.5,323.07,321.78,322.0,6640.0,322.5,323.07,321.78,322.0,6640.0
2017-12-01 10:25:00,322.17,322.39,321.39,321.63,6390.0,322.17,322.39,321.39,321.63,6390.0
2017-12-01 10:30:00,321.88,321.88,321.16,321.21,6356.0,321.88,321.88,321.16,321.21,6356.0
2017-12-01 10:35:00,321.13,321.77,320.91,320.92,7562.0,321.13,321.77,320.91,320.92,7562.0
2017-12-01 10:40:00,321.1,322.22,321.09,321.75,4597.0,321.1,322.22,321.09,321.75,4597.0
2017-12-01 10:45:00,321.68,322.8,321.55,322.56,10326.0,321.68,322.8,321.55,322.56,10326.0
2017-12-01 10:50:00,322.56,322.87,322.05,322.05,7075.0,322.56,322.87,322.05,322.05,7075.0
2017-12-01 10:55:00,322.16,322.67,320.91,320.93,14780.0,322.16,322.67,320.91,320.93,14780.0
2017-12-01 11:00:00,321.0,321.86,320.89,320.92,16770.0,321.0,321.86,320.89,320.92,16770.0
2017-12-01 11:05:00,320.92,321.14,319.5,319.78,8492.0,320.92,321.14,319.5,319.78,8492.0
2017-12-01 11:10:00,319.78,320.76,318.24,318.9,25997.0,319.78,320.76,318.24,318.9,25997.0
2017-12-01 11:15:00,318.72,319.68,318.67,319.68,18969.0,318.72,319.68,318.67,319.68,18969.0
2017-12-01 11:20:00,319.36,319.36,317.77,317.77,22069.0,319.36,319.36,317.77,317.77,22069.0
2017-12-01 11:25:00,317.97,317.97,315.0,315.0,33339.0,317.97,317.97,315.0,315.0,33339.0
2017-12-01 11:30:00,315.15,316.0,314.77,316.0,17873.0,315.15,316.0,314.77,316.0,17873.0
2017-12-01 11:35:00,316.17,318.11,316.12,318.11,16721.0,316.17,318.11,316.12,318.11,16721.0
2017-12-01 11:40:00,318.11,319.11,316.71,317.59,28513.0,318.11,319.11,316.71,317.59,28513.0
2017-12-01 11:45:00,317.68,317.74,315.86,316.74,32921.0,317.68,317.74,315.86,316.74,32921.0
2017-12-01 11:50:00,316.72,317.98,315.7,317.5,24380.0,316.72,317.98,315.7,317.5,24380.0
2017-12-01 11:55:00,317.43,320.0,316.55,319.42,28838.0,317.43,320.0,316.55,319.42,28838.0
2017-12-01 12:00:00,319.36,320.59,319.01,319.25,15589.0,319.36,320.59,319.01,319.25,15589.0
2017-12-01 12:05:00,319.62,319.74,318.39,319.58,8374.0,319.62,319.74,318.39,319.58,8374.0
2017-12-01 12:10:00,319.17,319.45,318.89,318.89,3101.0,319.17,319.45,318.89,318.89,3101.0
2017-12-01 12:15:00,319.16,319.25,317.46,317.93,13290.0,319.16,319.25,317.46,317.93,13290.0
2017-12-01 12:20:00,317.92,318.12,317.6,318.06,3780.0,317.92,318.12,317.6,318.06,3780.0
2017-12-01 12:25:00,318.26,318.26,317.64,317.93,2476.0,318.26,318.26,317.64,317.93,2476.0
2017-12-01 12:30:00,318.11,318.11,316.63,317.0,10440.0,318.11,318.11,316.63,317.0,10440.0
2017-12-01 12:35:00,316.77,316.98,315.85,316.37,4553.0,316.77,316.98,315.85,316.37,4553.0
2017-12-01 12:40:00,316.28,317.17,316.03,317.17,20895.0,316.28,317.17,316.03,317.17,20895.0
2017-12-01 12:45:00,317.43,317.5,317.19,317.19,4680.0,317.43,317.5,317.19,317.19,4680.0
2017-12-01 12:50:00,317.29,317.88,317.29,317.64,7450.0,317.29,317.88,317.29,317.64,7450.0
2017-12-01 12:55:00,317.8,318.64,317.44,318.61,4500.0,317.8,318.64,317.44,318.61,4500.0
2017-12-01 13:00:00,318.6,318.81,318.24,318.69,5600.0,318.6,318.81,318.24,318.69,5600.0
2017-12-01 13:05:00,318.49,318.49,317.99,317.99,2546.0,318.49,318.49,317.99,317.99,2546.0
2017-12-01 13:10:00,317.8,318.4,317.8,318.15,3291.0,317.8,318.4,317.8,318.15,3291.0
2017-12-01 13:15:00,318.16,318.34,317.7,317.87,2304.0,318.16,318.34,317.7,317.87,2304.0
2017-12-01 13:20:00,318.13,318.56,317.76,318.31,5776.0,318.13,318.56,317.76,318.31,5776.0
2017-12-01 13:25:00,318.38,318.77,318.27,318.72,2600.0,318.38,318.77,318.27,318.72,2600.0
2017-12-01 13:30:00,318.94,319.64,318.93,319.5,4000.0,318.94,319.64,318.93,319.5,4000.0
2017-12-01 13:35:00,319.58,320.39,319.58,320.34,4036.0,319.58,320.39,319.58,320.34,4036.0
2017-12-01 13:40:00,320.37,320.37,319.9,320.12,3500.0,320.37,320.37,319.9,320.12,3500.0
2017-12-01 13:45:00,320.32,320.32,319.39,319.95,5681.0,320.32,320.32,319.39,319.95,5681.0
2017-12-01 13:50:00,319.93,320.13,319.79,319.97,3179.0,319.93,320.13,319.79,319.97,3179.0
2017-12-01 13:55:00,319.76,320.07,319.76,319.85,4250.0,319.76,320.07,319.76,319.85,4250.0
2017-12-01 14:00:00,319.85,320.33,319.82,320.18,3678.0,319.85,320.33,319.82,320.18,3678.0
2017-12-01 14:05:00,320.0,320.0,319.58,319.75,4170.0,320.0,320.0,319.58,319.75,4170.0
2017-12-01 14:10:00,319.88,319.99,319.7,319.74,2700.0,319.88,319.99,319.7,319.74,2700.0
2017-12-01 14:15:00,319.91,320.17,319.72,319.85,1897.0,319.91,320.17,319.72,319.85,1897.0
2017-12-01 14:20:00,319.75,319.95,319.34,319.34,8493.0,319.75,319.95,319.34,319.34,8493.0
2017-12-01 14:25:00,319.41,319.82,319.41,319.71,2305.0,319.41,319.82,319.41,319.71,2305.0
2017-12-01 14:30:00,319.59,319.87,318.89,319.11,4969.0,319.59,319.87,318.89,319.11,4969.0
2017-12-01 14:35:00,319.21,319.59,319.06,319.13,1900.0,319.21,319.59,319.06,319.13,1900.0
2017-12-01 14:40:00,319.25,319.27,318.91,318.99,3424.0,319.25,319.27,318.91,318.99,3424.0
2017-12-01 14:45:00,318.93,319.04,318.27,318.36,6249.0,318.93,319.04,318.27,318.36,6249.0
2017-12-01 14:50:00,318.6,318.85,318.6,318.76,1900.0,318.6,318.85,318.6,318.76,1900.0
2017-12-01 14:55:00,318.71,319.1,318.43,318.98,3427.0,318.71,319.1,318.43,318.98,3427.0
2017-12-01 15:00:00,318.87,319.13,318.51,319.13,3305.0,318.87,319.13,318.51,319.13,3305.0
2017-12-01 15:05:00,319.13,319.51,319.04,319.48,1932.0,319.13,319.51,319.04,319.48,1932.0
2017-12-01 15:10:00,319.53,319.61,319.07,319.23,3968.0,319.53,319.61,319.07,319.23,3968.0
2017-12-01 15:15:00,319.18,319.49,319.18,319.45,3513.0,319.18,319.49,319.18,319.45,3513.0
2017-12-01 15:20:00,319.34,319.53,319.21,319.4,9146.0,319.34,319.53,319.21,319.4,9146.0
2017-12-01 15:25:00,319.5,319.73,319.45,319.47,10790.0,319.5,319.73,319.45,319.47,10790.0
2017-12-01 15:30:00,319.49,319.66,319.05,319.05,8920.0,319.49,319.66,319.05,319.05,8920.0
2017-12-01 15:35:00,319.42,319.42,318.33,318.99,24543.0,319.42,319.42,318.33,318.99,24543.0
2017-12-01 15:40:00,318.9,319.54,318.82,319.28,11701.0,318.9,319.54,318.82,319.28,11701.0
2017-12-01 15:45:00,319.06,319.45,318.91,318.95,17613.0,319.06,319.45,318.91,318.95,17613.0
2017-12-01 15:50:00,319.01,319.42,319.01,319.42,30364.0,319.01,319.42,319.01,319.42,30364.0
2017-12-01 15:55:00,319.41,319.65,319.16,319.22,43527.0,319.41,319.65,319.16,319.22,43527.0
2017-12-04 09:30:00,319.2,319.77,318.06,319.06,41771.0,319.2,319.77,318.06,319.06,41771.0
2017-12-04 09:35:00,319.1,320.77,318.5,320.77,7523.0,319.1,320.77,318.5,320.77,7523.0
2017-12-04 09:40:00,320.47,321.41,319.92,319.96,9018.0,320.47,321.41,319.92,319.96,9018.0
2017-12-04 09:45:00,320.01,320.17,318.96,319.84,4751.0,320.01,320.17,318.96,319.84,4751.0
2017-12-04 09:50:00,319.32,319.51,318.39,319.05,8801.0,319.32,319.51,318.39,319.05,8801.0
2017-12-04 09:55:00,318.88,319.33,318.54,318.67,4841.0,318.88,319.33,318.54,318.67,4841.0
2017-12-04 10:00:00,318.13,318.57,317.5,318.47,10493.0,318.13,318.57,317.5,318.47,10493.0
2017-12-04 10:05:00,318.54,319.16,317.94,318.87,14793.0,318.54,319.16,317.94,318.87,14793.0
2017-12-04 10:10:00,318.97,319.9,318.88,319.83,4107.0,318.97,319.9,318.88,319.83,4107.0
2017-12-04 10:15:00,320.0,320.0,318.26,319.21,5392.0,320.0,320.0,318.26,319.21,5392.0
2017-12-04 10:20:00,319.12,319.5,319.0,319.0,1400.0,319.12,319.5,319.0,319.0,1400.0
2017-12-04 10:25:00,319.22,319.9,318.8,318.8,6960.0,319.22,319.9,318.8,318.8,6960.0
2017-12-04 10:30:00,319.34,319.67,319.07,319.14,5822.0,319.34,319.67,319.07,319.14,5822.0
2017-12-04 10:35:00,319.25,319.5,318.8,319.29,7864.0,319.25,319.5,318.8,319.29,7864.0
2017-12-04 10:40:00,319.4,320.07,319.1,319.55,16546.0,319.4,320.07,319.1,319.55,16546.0
2017-12-04 10:45:00,319.53,319.55,318.99,319.35,7864.0,319.53,319.55,318.99,319.35,7864.0
2017-12-04 10:50:00,319.06,319.59,319.06,319.45,4789.0,319.06,319.59,319.06,319.45,4789.0
2017-12-04 10:55:00,319.39,319.39,318.87,319.36,5000.0,319.39,319.39,318.87,319.36,5000.0
2017-12-04 11:00:00,319.5,320.04,319.18,319.76,16081.0,319.5,320.04,319.18,319.76,16081.0
2017-12-04 11:05:00,319.35,319.62,318.36,318.44,9117.0,319.35,319.62,318.36,318.44,9117.0
2017-12-04 11:10:00,318.34,318.34,317.38,317.38,8959.0,318.34,318.34,317.38,317.38,8959.0
2017-12-04 11:15:00,317.37,318.32,317.34,317.98,6939.0,317.37,318.32,317.34,317.98,6939.0
2017-12-04 11:20:00,317.95,318.03,316.64,316.75,7658.0,317.95,318.03,316.64,316.75,7658.0
2017-12-04 11:25:00,316.92,317.11,316.48,316.69,8315.0,316.92,317.11,316.48,316.69,8315.0
2017-12-04 11:30:00,316.59,317.35,316.0,316.18,11421.0,316.59,317.35,316.0,316.18,11421.0
2017-12-04 11:35:00,316.18,316.37,315.7,316.0,18149.0,316.18,316.37,315.7,316.0,18149.0
2017-12-04 11:40:00,316.06,316.22,315.64,315.7,8451.0,316.06,316.22,315.64,315.7,8451.0
2017-12-04 11:45:00,315.74,316.04,315.57,315.69,6881.0,315.74,316.04,315.57,315.69,6881.0
2017-12-04 11:50:00,315.56,316.15,315.56,316.01,7656.0,315.56,316.15,315.56,316.01,7656.0
2017-12-04 11:55:00,315.8,316.75,315.79,316.52,4597.0,315.8,316.75,315.79,316.52,4597.0
2017-12-04 12:00:00,316.51,316.96,316.51,316.77,4630.0,316.51,316.96,316.51,316.77,4630.0
2017-12-04 12:05:00,316.76,317.53,316.76,317.14,3426.0,316.76,317.53,316.76,317.14,3426.0
2017-12-04 12:10:00,316.81,317.6,316.81,317.51,1500.0,316.81,317.6,316.81,317.51,1500.0
2017-12-04 12:15:00,317.33,317.57,317.33,317.45,1206.0,317.33,317.57,317.33,317.45,1206.0
2017-12-04 12:20:00,317.44,317.5,317.15,317.5,1873.0,317.44,317.5,317.15,317.5,1873.0
2017-12-04 12:25:00,317.12,317.53,317.03,317.43,3038.0,317.12,317.53,317.03,317.43,3038.0
2017-12-04 12:30:00,317.54,317.61,317.2,317.45,1502.0,317.54,317.61,317.2,317.45,1502.0
2017-12-04 12:35:00,317.48,317.65,317.41,317.58,1800.0,317.48,317.65,317.41,317.58,1800.0
2017-12-04 12:40:00,317.45,318.07,317.45,317.85,1400.0,317.45,318.07,317.45,317.85,1400.0
2017-12-04 12:45:00,318.08,318.91,317.99,318.4,7736.0,318.08,318.91,317.99,318.4,7736.0
2017-12-04 12:50:00,318.42,318.83,318.42,318.54,1792.0,318.42,318.83,318.42,318.54,1792.0
2017-12-04 12:55:00,318.28,318.73,318.28,318.69,3094.0,318.28,318.73,318.28,318.69,3094.0
2017-12-04 13:00:00,318.69,319.61,318.69,319.03,6394.0,318.69,319.61,318.69,319.03,6394.0
2017-12-04 13:05:00,319.01,319.87,318.89,319.62,4512.0,319.01,319.87,318.89,319.62,4512.0
2017-12-04 13:10:00,319.6,320.69,319.59,320.69,14134.0,319.6,320.69,319.59,320.69,14134.0
2017-12-04 13:15:00,320.49,320.88,320.21,320.49,7500.0,320.49,320.88,320.21,320.49,7500.0
2017-12-04 13:20:00,320.53,321.18,320.47,321.17,11239.0,320.53,321.18,320.47,321.17,11239.0
2017-12-04 13:25:00,321.32,321.75,320.53,321.01,14043.0,321.32,321.75,320.53,321.01,14043.0
2017-12-04 13:30:00,320.94,321.18,320.88,321.18,6200.0,320.94,321.18,320.88,321.18,6200.0
2017-12-04 13:35:00,321.05,321.5,320.79,321.5,2575.0,321.05,321.5,320.79,321.5,2575.0
2017-12-04 13:40:00,321.32,321.42,320.72,320.85,3509.0,321.32,321.42,320.72,320.85,3509.0
2017-12-04 13:45:00,321.13,321.13,319.55,320.59,4900.0,321.13,321.13,319.55,320.59,4900.0
2017-12-04 13:50:00,320.35,321.09,320.33,320.95,3600.0,320.35,321.09,320.33,320.95,3600.0
2017-12-04 13:55:00,320.93,321.07,320.79,320.86,3205.0,320.93,321.07,320.79,320.86,3205.0
2017-12-04 14:00:00,320.95,320.96,320.09,320.18,10460.0,320.95,320.96,320.09,320.18,10460.0
2017-12-04 14:05:00,319.95,319.95,319.4,319.4,2989.0,319.95,319.95,319.4,319.4,2989.0
2017-12-04 14:10:00,318.84,319.28,318.65,319.23,3950.0,318.84,319.28,318.65,319.23,3950.0
2017-12-04 14:15:00,319.26,319.33,318.53,318.53,1791.0,319.26,319.33,318.53,318.53,1791.0
2017-12-04 14:20:00,318.73,318.99,318.5,318.5,1770.0,318.73,318.99,318.5,318.5,1770.0
2017-12-04 14:25:00,318.32,318.5,318.08,318.11,3614.0,318.32,318.5,318.08,318.11,3614.0
2017-12-04 14:30:00,318.18,318.18,317.27,317.38,8008.0,318.18,318.18,317.27,317.38,8008.0
2017-12-04 14:35:00,317.41,318.12,317.21,317.9,5132.0,317.41,318.12,317.21,317.9,5132.0
2017-12-04 14:40:00,317.72,318.21,317.58,317.98,1500.0,317.72,318.21,317.58,317.98,1500.0
2017-12-04 14:45:00,318.22,318.44,318.16,318.44,3541.0,318.22,318.44,318.16,318.44,3541.0
2017-12-04 14:50:00,318.47,318.62,318.4,318.62,3277.0,318.47,318.62,318.4,318.62,3277.0
2017-12-04 14:55:00,318.63,318.98,318.49,318.8,3945.0,318.63,318.98,318.49,318.8,3945.0
2017-12-04 15:00:00,318.72,318.72,318.21,318.44,5143.0,318.72,318.72,318.21,318.44,5143.0
2017-12-04 15:05:00,318.56,318.84,318.42,318.84,1909.0,318.56,318.84,318.42,318.84,1909.0
2017-12-04 15:10:00,318.79,319.06,318.6,319.06,6126.0,318.79,319.06,318.6,319.06,6126.0
2017-12-04 15:15:00,318.87,319.29,318.74,319.03,4993.0,318.87,319.29,318.74,319.03,4993.0
2017-12-04 15:20:00,319.05,319.89,319.05,319.79,5492.0,319.05,319.89,319.05,319.79,5492.0
2017-12-04 15:25:00,319.64,319.64,318.78,318.96,6100.0,319.64,319.64,318.78,318.96,6100.0
2017-12-04 15:30:00,318.97,319.42,318.64,318.92,13316.0,318.97,319.42,318.64,318.92,13316.0
2017-12-04 15:35:00,319.14,319.19,318.03,318.4,16219.0,319.14,319.19,318.03,318.4,16219.0
2017-12-04 15:40:00,318.45,319.04,318.07,318.38,6162.0,318.45,319.04,318.07,318.38,6162.0
2017-12-04 15:45:00,318.13,318.36,317.59,317.65,13705.0,318.13,318.36,317.59,317.65,13705.0
2017-12-04 15:50:00,317.73,318.26,317.73,318.2,23627.0,317.73,318.26,317.73,318.2,23627.0
2017-12-04 15:55:00,318.15,318.18,317.31,317.4,32010.0,318.15,318.18,317.31,317.4,32010.0
2017-12-05 09:30:00,317.66,319.14,317.66,318.61,13257.0,317.66,319.14,317.66,318.61,13257.0
2017-12-05 09:35:00,318.9,319.8,318.77,319.16,8857.0,318.9,319.8,318.77,319.16,8857.0
2017-12-05 09:40:00,319.49,321.16,319.19,321.16,9388.0,319.49,321.16,319.19,321.16,9388.0
2017-12-05 09:45:00,321.07,321.34,320.31,321.14,8941.0,321.07,321.34,320.31,321.14,8941.0
2017-12-05 09:50:00,321.17,322.25,320.15,320.32,11230.0,321.17,322.25,320.15,320.32,11230.0
2017-12-05 09:55:00,320.51,321.91,320.51,321.02,6303.0,320.51,321.91,320.51,321.02,6303.0
2017-12-05 10:00:00,320.99,321.45,320.99,321.18,8617.0,320.99,321.45,320.99,321.18,8617.0
2017-12-05 10:05:00,321.27,321.38,320.54,320.81,6235.0,321.27,321.38,320.54,320.81,6235.0
2017-12-05 10:10:00,320.81,321.15,320.54,320.54,1970.0,320.81,321.15,320.54,320.54,1970.0
2017-12-05 10:15:00,320.74,321.09,320.69,321.09,3112.0,320.74,321.09,320.69,321.09,3112.0
2017-12-05 10:20:00,321.2,321.27,320.53,320.53,4709.0,321.2,321.27,320.53,320.53,4709.0
2017-12-05 10:25:00,320.25,320.25,319.17,319.61,13657.0,320.25,320.25,319.17,319.61,13657.0
2017-12-05 10:30:00,319.62,319.8,319.41,319.59,2800.0,319.62,319.8,319.41,319.59,2800.0
2017-12-05 10:35:00,319.57,319.7,319.24,319.34,3419.0,319.57,319.7,319.24,319.34,3419.0
2017-12-05 10:40:00,319.51,319.75,319.15,319.71,10507.0,319.51,319.75,319.15,319.71,10507.0
2017-12-05 10:45:00,319.81,319.98,319.42,319.62,4700.0,319.81,319.98,319.42,319.62,4700.0
2017-12-05 10:50:00,319.6,319.74,319.22,319.67,8692.0,319.6,319.74,319.22,319.67,8692.0
2017-12-05 10:55:00,319.69,320.3,319.53,320.19,2825.0,319.69,320.3,319.53,320.19,2825.0
2017-12-05 11:00:00,320.21,320.65,320.1,320.5,2600.0,320.21,320.65,320.1,320.5,2600.0
2017-12-05 11:05:00,320.72,321.07,320.5,320.81,2450.0,320.72,321.07,320.5,320.81,2450.0
2017-12-05 11:10:00,320.77,321.75,320.77,321.12,10060.0,320.77,321.75,320.77,321.12,10060.0
2017-12-05 11:15:00,321.22,321.48,320.85,321.25,3400.0,321.22,321.48,320.85,321.25,3400.0
2017-12-05 11:20:00,320.57,321.11,320.06,320.34,5042.0,320.57,321.11,320.06,320.34,5042.0
2017-12-05 11:25:00,320.35,320.82,320.3,320.31,8500.0,320.35,320.82,320.3,320.31,8500.0
2017-12-05 11:30:00,320.49,320.78,320.46,320.51,1205.0,320.49,320.78,320.46,320.51,1205.0
2017-12-05 11:35:00,320.5,321.14,320.28,321.14,7600.0,320.5,321.14,320.28,321.14,7600.0
2017-12-05 11:40:00,320.91,321.14,320.78,321.0,1397.0,320.91,321.14,320.78,321.0,1397.0
2017-12-05 11:45:00,320.89,321.09,320.67,320.81,1125.0,320.89,321.09,320.67,320.81,1125.0
2017-12-05 11:50:00,320.67,320.95,320.49,320.5,1251.0,320.67,320.95,320.49,320.5,1251.0
2017-12-05 11:55:00,320.46,320.94,320.17,320.85,4700.0,320.46,320.94,320.17,320.85,4700.0
2017-12-05 12:00:00,320.64,321.06,320.47,320.49,4457.0,320.64,321.06,320.47,320.49,4457.0
2017-12-05 12:05:00,320.45,320.56,320.06,320.53,13963.0,320.45,320.56,320.06,320.53,13963.0
2017-12-05 12:10:00,320.46,320.75,320.28,320.44,14300.0,320.46,320.75,320.28,320.44,14300.0
2017-12-05 12:15:00,320.48,320.81,320.31,320.67,4165.0,320.48,320.81,320.31,320.67,4165.0
2017-12-05 12:20:00,320.4,320.46,319.52,319.65,3800.0,320.4,320.46,319.52,319.65,3800.0
2017-12-05 12:25:00,319.93,320.21,319.79,319.95,1549.0,319.93,320.21,319.79,319.95,1549.0
2017-12-05 12:30:00,320.15,320.43,319.96,320.43,3500.0,320.15,320.43,319.96,320.43,3500.0
2017-12-05 12:35:00,320.55,320.67,320.01,320.01,2000.0,320.55,320.67,320.01,320.01,2000.0
2017-12-05 12:40:00,320.01,320.48,319.94,320.48,3470.0,320.01,320.48,319.94,320.48,3470.0
2017-12-05 12:45:00,320.41,320.47,319.82,319.98,3400.0,320.41,320.47,319.82,319.98,3400.0
2017-12-05 12:50:00,319.82,320.38,319.82,320.37,2235.0,319.82,320.38,319.82,320.37,2235.0
2017-12-05 12:55:00,320.27,320.27,319.9,320.25,2103.0,320.27,320.27,319.9,320.25,2103.0
2017-12-05 13:00:00,319.96,320.45,319.93,320.32,2700.0,319.96,320.45,319.93,320.32,2700.0
2017-12-05 13:05:00,320.13,320.34,320.05,320.24,3405.0,320.13,320.34,320.05,320.24,3405.0
2017-12-05 13:10:00,320.32,320.67,320.32,320.64,2098.0,320.32,320.67,320.32,320.64,2098.0
2017-12-05 13:15:00,320.38,320.86,320.35,320.86,2100.0,320.38,320.86,320.35,320.86,2100.0
2017-12-05 13:20:00,320.87,321.02,320.58,320.66,1480.0,320.87,321.02,320.58,320.66,1480.0
2017-12-05 13:25:00,320.55,320.83,320.18,320.19,5630.0,320.55,320.83,320.18,320.19,5630.0
2017-12-05 13:30:00,320.21,320.35,319.91,320.15,1855.0,320.21,320.35,319.91,320.15,1855.0
2017-12-05 13:35:00,320.2,320.29,320.2,320.22,1513.0,320.2,320.29,320.2,320.22,1513.0
2017-12-05 13:40:00,320.24,320.24,319.64,320.13,3400.0,320.24,320.24,319.64,320.13,3400.0
2017-12-05 13:45:00,320.24,320.29,320.05,320.16,2200.0,320.24,320.29,320.05,320.16,2200.0
2017-12-05 13:50:00,320.08,320.23,320.0,320.19,1985.0,320.08,320.23,320.0,320.19,1985.0
2017-12-05 13:55:00,319.98,320.32,319.98,320.22,1846.0,319.98,320.32,319.98,320.22,1846.0
2017-12-05 14:00:00,320.18,320.37,320.1,320.13,2550.0,320.18,320.37,320.1,320.13,2550.0
2017-12-05 14:05:00,320.22,320.22,320.0,320.06,5100.0,320.22,320.22,320.0,320.06,5100.0
2017-12-05 14:10:00,320.11,320.17,319.8,319.96,1000.0,320.11,320.17,319.8,319.96,1000.0
2017-12-05 14:15:00,319.71,319.77,319.4,319.57,3040.0,319.71,319.77,319.4,319.57,3040.0
2017-12-05 14:20:00,319.48,319.52,319.24,319.37,2500.0,319.48,319.52,319.24,319.37,2500.0
2017-12-05 14:25:00,319.53,319.63,319.43,319.5,2180.0,319.53,319.63,319.43,319.5,2180.0
2017-12-05 14:30:00,319.3,319.43,319.11,319.27,3228.0,319.3,319.43,319.11,319.27,3228.0
2017-12-05 14:35:00,319.25,319.29,318.87,319.05,3150.0,319.25,319.29,318.87,319.05,3150.0
2017-12-05 14:40:00,319.09,319.09,318.85,318.9,486.0,319.09,319.09,318.85,318.9,486.0
2017-12-05 14:45:00,318.71,318.81,318.32,318.32,1400.0,318.71,318.81,318.32,318.32,1400.0
2017-12-05 14:50:00,318.54,318.7,318.37,318.43,2828.0,318.54,318.7,318.37,318.43,2828.0
2017-12-05 14:55:00,318.53,318.65,318.39,318.51,2305.0,318.53,318.65,318.39,318.51,2305.0
2017-12-05 15:00:00,318.6,318.6,317.99,318.44,5463.0,318.6,318.6,317.99,318.44,5463.0
2017-12-05 15:05:00,318.34,318.99,318.13,318.4,14559.0,318.34,318.99,318.13,318.4,14559.0
2017-12-05 15:10:00,318.58,319.27,318.32,319.27,6670.0,318.58,319.27,318.32,319.27,6670.0
2017-12-05 15:15:00,319.16,319.5,319.06,319.11,29338.0,319.16,319.5,319.06,319.11,29338.0
2017-12-05 15:20:00,319.13,319.4,318.85,319.28,22169.0,319.13,319.4,318.85,319.28,22169.0
2017-12-05 15:25:00,319.27,320.0,319.26,319.94,17473.0,319.27,320.0,319.26,319.94,17473.0
2017-12-05 15:30:00,319.79,320.17,319.78,319.85,14933.0,319.79,320.17,319.78,319.85,14933.0
2017-12-05 15:35:00,319.94,320.05,319.67,319.88,22298.0,319.94,320.05,319.67,319.88,22298.0
2017-12-05 15:40:00,319.75,320.15,319.65,319.9,16773.0,319.75,320.15,319.65,319.9,16773.0
2017-12-05 15:45:00,319.9,320.12,319.69,320.0,30587.0,319.9,320.12,319.69,320.0,30587.0
2017-12-05 15:50:00,319.7,320.19,319.7,320.1,39322.0,319.7,320.19,319.7,320.1,39322.0
2017-12-05 15:55:00,320.1,320.24,319.95,320.02,48230.0,320.1,320.24,319.95,320.02,48230.0
2017-12-06 09:30:00,319.26,320.58,318.89,319.3,20863.0,319.26,320.58,318.89,319.3,20863.0
2017-12-06 09:35:00,319.33,320.45,319.24,319.37,21779.0,319.33,320.45,319.24,319.37,21779.0
2017-12-06 09:40:00,319.51,319.72,318.8,318.81,3150.0,319.51,319.72,318.8,318.81,3150.0
2017-12-06 09:45:00,318.82,319.14,318.12,318.61,20719.0,318.82,319.14,318.12,318.61,20719.0
2017-12-06 09:50:00,318.56,318.7,317.52,317.95,22274.0,318.56,318.7,317.52,317.95,22274.0
2017-12-06 09:55:00,318.22,318.68,318.05,318.58,5094.0,318.22,318.68,318.05,318.58,5094.0
2017-12-06 10:00:00,318.75,319.94,318.42,319.3,4777.0,318.75,319.94,318.42,319.3,4777.0
2017-12-06 10:05:00,319.41,319.84,319.08,319.4,3100.0,319.41,319.84,319.08,319.4,3100.0
2017-12-06 10:10:00,319.17,319.17,318.14,318.2,4100.0,319.17,319.17,318.14,318.2,4100.0
2017-12-06 10:15:00,318.13,318.27,317.34,317.97,4722.0,318.13,318.27,317.34,317.97,4722.0
2017-12-06 10:20:00,317.68,317.68,316.82,316.84,5656.0,317.68,317.68,316.82,316.84,5656.0
2017-12-06 10:25:00,316.95,317.27,316.69,316.99,3840.0,316.95,317.27,316.69,316.99,3840.0
2017-12-06 10:30:00,317.23,317.24,315.92,316.25,5300.0,317.23,317.24,315.92,316.25,5300.0
2017-12-06 10:35:00,315.92,315.92,315.5,315.73,3000.0,315.92,315.92,315.5,315.73,3000.0
2017-12-06 10:40:00,315.39,315.65,315.2,315.21,3652.0,315.39,315.65,315.2,315.21,3652.0
2017-12-06 10:45:00,315.17,316.05,314.8,315.62,6795.0,315.17,316.05,314.8,315.62,6795.0
2017-12-06 10:50:00,315.39,315.67,315.29,315.31,6900.0,315.39,315.67,315.29,315.31,6900.0
2017-12-06 10:55:00,315.27,316.72,315.14,316.45,26500.0,315.27,316.72,315.14,316.45,26500.0
2017-12-06 11:00:00,316.6,317.24,316.6,317.1,3500.0,316.6,317.24,316.6,317.1,3500.0
2017-12-06 11:05:00,317.12,317.12,316.34,316.58,4000.0,317.12,317.12,316.34,316.58,4000.0
2017-12-06 11:10:00,316.5,316.5,315.66,315.92,2600.0,316.5,316.5,315.66,315.92,2600.0
2017-12-06 11:15:00,315.65,316.2,315.63,315.85,3100.0,315.65,316.2,315.63,315.85,3100.0
2017-12-06 11:20:00,315.84,316.12,315.63,316.03,7460.0,315.84,316.12,315.63,316.03,7460.0
2017-12-06 11:25:00,315.94,315.94,315.28,315.51,3500.0,315.94,315.94,315.28,315.51,3500.0
2017-12-06 11:30:00,315.28,315.37,314.83,315.08,4049.0,315.28,315.37,314.83,315.08,4049.0
2017-12-06 11:35:00,315.01,315.13,314.2,314.29,8493.0,315.01,315.13,314.2,314.29,8493.0
2017-12-06 11:40:00,314.42,314.56,314.19,314.2,3300.0,314.42,314.56,314.19,314.2,3300.0
2017-12-06 11:45:00,314.38,314.54,314.09,314.3,5869.0,314.38,314.54,314.09,314.3,5869.0
2017-12-06 11:50:00,314.2,314.78,314.19,314.64,6725.0,314.2,314.78,314.19,314.64,6725.0
2017-12-06 11:55:00,314.5,314.66,314.07,314.62,4925.0,314.5,314.66,314.07,314.62,4925.0
2017-12-06 12:00:00,314.39,314.39,313.38,313.64,6113.0,314.39,314.39,313.38,313.64,6113.0
2017-12-06 12:05:00,313.6,313.75,313.47,313.7,2100.0,313.6,313.75,313.47,313.7,2100.0
2017-12-06 12:10:00,313.74,313.74,313.25,313.26,7715.0,313.74,313.74,313.25,313.26,7715.0
2017-12-06 12:15:00,313.15,313.36,312.92,313.03,5882.0,313.15,313.36,312.92,313.03,5882.0
2017-12-06 12:20:00,312.87,313.02,312.56,312.56,3264.0,312.87,313.02,312.56,312.56,3264.0
2017-12-06 12:25:00,312.72,312.97,312.23,312.48,6370.0,312.72,312.97,312.23,312.48,6370.0
2017-12-06 12:30:00,312.52,312.88,312.52,312.68,2674.0,312.52,312.88,312.52,312.68,2674.0
2017-12-06 12:35:00,312.66,313.06,312.58,312.81,4480.0,312.66,313.06,312.58,312.81,4480.0
2017-12-06 12:40:00,312.77,312.77,312.5,312.5,1800.0,312.77,312.77,312.5,312.5,1800.0
2017-12-06 12:45:00,312.5,312.53,312.3,312.46,5283.0,312.5,312.53,312.3,312.46,5283.0
2017-12-06 12:50:00,312.49,312.79,312.36,312.56,8950.0,312.49,312.79,312.36,312.56,8950.0
2017-12-06 12:55:00,312.48,312.87,312.44,312.45,4645.0,312.48,312.87,312.44,312.45,4645.0
2017-12-06 13:00:00,312.45,312.47,311.75,311.8,6255.0,312.45,312.47,311.75,311.8,6255.0
2017-12-06 13:05:00,311.75,312.62,311.75,312.46,19176.0,311.75,312.62,311.75,312.46,19176.0
2017-12-06 13:10:00,312.55,312.77,311.92,312.5,6701.0,312.55,312.77,311.92,312.5,6701.0
2017-12-06 13:15:00,312.51,312.88,312.4,312.69,4519.0,312.51,312.88,312.4,312.69,4519.0
2017-12-06 13:20:00,312.68,312.81,312.59,312.7,2500.0,312.68,312.81,312.59,312.7,2500.0
2017-12-06 13:25:00,312.76,312.76,312.19,312.42,8726.0,312.76,312.76,312.19,312.42,8726.0
2017-12-06 13:30:00,312.56,313.33,312.54,313.07,7212.0,312.56,313.33,312.54,313.07,7212.0
2017-12-06 13:35:00,313.14,313.26,312.99,313.24,2000.0,313.14,313.26,312.99,313.24,2000.0
2017-12-06 13:40:00,313.07,313.5,312.85,313.24,11921.0,313.07,313.5,312.85,313.24,11921.0
2017-12-06 13:45:00,313.2,313.52,312.71,313.11,5528.0,313.2,313.52,312.71,313.11,5528.0
2017-12-06 13:50:00,313.11,313.71,313.11,313.56,3050.0,313.11,313.71,313.11,313.56,3050.0
2017-12-06 13:55:00,313.68,314.0,313.42,313.72,5208.0,313.68,314.0,313.42,313.72,5208.0
2017-12-06 14:00:00,313.72,314.25,313.7,314.24,3350.0,313.72,314.25,313.7,314.24,3350.0
2017-12-06 14:05:00,314.22,314.45,313.92,314.37,3102.0,314.22,314.45,313.92,314.37,3102.0
2017-12-06 14:10:00,314.28,314.53,313.74,313.74,13605.0,314.28,314.53,313.74,313.74,13605.0
2017-12-06 14:15:00,313.93,314.14,313.61,313.85,3658.0,313.93,314.14,313.61,313.85,3658.0
2017-12-06 14:20:00,313.81,314.0,313.26,313.26,5136.0,313.81,314.0,313.26,313.26,5136.0
2017-12-06 14:25:00,313.57,313.91,313.36,313.89,3065.0,313.57,313.91,313.36,313.89,3065.0
2017-12-06 14:30:00,313.78,313.79,313.48,313.48,1914.0,313.78,313.79,313.48,313.48,1914.0
2017-12-06 14:35:00,313.59,314.09,313.52,313.79,5083.0,313.59,314.09,313.52,313.79,5083.0
2017-12-06 14:40:00,313.91,314.1,313.83,313.88,3696.0,313.91,314.1,313.83,313.88,3696.0
2017-12-06 14:45:00,313.81,313.96,313.53,313.53,1800.0,313.81,313.96,313.53,313.53,1800.0
2017-12-06 14:50:00,313.53,313.57,313.22,313.49,4196.0,313.53,313.57,313.22,313.49,4196.0
2017-12-06 14:55:00,313.54,313.83,313.5,313.61,8204.0,313.54,313.83,313.5,313.61,8204.0
2017-12-06 15:00:00,313.57,313.67,313.47,313.65,1100.0,313.57,313.67,313.47,313.65,1100.0
2017-12-06 15:05:00,313.56,313.89,313.56,313.69,4930.0,313.56,313.89,313.56,313.69,4930.0
2017-12-06 15:10:00,313.66,314.09,313.6,313.92,7831.0,313.66,314.09,313.6,313.92,7831.0
2017-12-06 15:15:00,313.91,314.25,313.78,314.13,6362.0,313.91,314.25,313.78,314.13,6362.0
2017-12-06 15:20:00,314.06,314.06,313.66,313.75,4352.0,314.06,314.06,313.66,313.75,4352.0
2017-12-06 15:25:00,313.54,314.08,313.54,313.95,5186.0,313.54,314.08,313.54,313.95,5186.0
2017-12-06 15:30:00,314.04,314.04,313.61,313.67,9938.0,314.04,314.04,313.61,313.67,9938.0
2017-12-06 15:35:00,313.68,313.74,313.4,313.55,9150.0,313.68,313.74,313.4,313.55,9150.0
2017-12-06 15:40:00,313.58,313.77,313.29,313.73,11626.0,313.58,313.77,313.29,313.73,11626.0
2017-12-06 15:45:00,313.75,314.07,313.55,313.55,10478.0,313.75,314.07,313.55,313.55,10478.0
2017-12-06 15:50:00,313.61,314.34,313.58,314.3,16389.0,313.61,314.34,313.58,314.3,16389.0
2017-12-06 15:55:00,314.25,314.75,314.22,314.67,54063.0,314.25,314.75,314.22,314.67,54063.0
2017-12-07 09:30:00,315.42,315.42,311.95,312.89,18889.0,315.42,315.42,311.95,312.89,18889.0
2017-12-07 09:35:00,313.69,314.69,313.49,314.0,9683.0,313.69,314.69,313.49,314.0,9683.0
2017-12-07 09:40:00,314.31,314.36,313.22,313.25,8610.0,314.31,314.36,313.22,313.25,8610.0
2017-12-07 09:45:00,313.35,315.35,313.34,314.82,10521.0,313.35,315.35,313.34,314.82,10521.0
2017-12-07 09:50:00,315.33,315.97,314.92,315.52,9412.0,315.33,315.97,314.92,315.52,9412.0
2017-12-07 09:55:00,315.53,315.97,315.51,315.97,3222.0,315.53,315.97,315.51,315.97,3222.0
2017-12-07 10:00:00,316.3,316.35,314.91,315.3,6776.0,316.3,316.35,314.91,315.3,6776.0
2017-12-07 10:05:00,315.5,316.18,315.49,315.96,8482.0,315.5,316.18,315.49,315.96,8482.0
2017-12-07 10:10:00,315.95,316.6,315.86,316.6,7552.0,315.95,316.6,315.86,316.6,7552.0
2017-12-07 10:15:00,316.37,316.37,315.4,315.84,4845.0,316.37,316.37,315.4,315.84,4845.0
2017-12-07 10:20:00,315.84,316.5,315.68,316.05,3992.0,315.84,316.5,315.68,316.05,3992.0
2017-12-07 10:25:00,316.2,316.71,316.07,316.4,18346.0,316.2,316.71,316.07,316.4,18346.0
2017-12-07 10:30:00,316.43,316.61,315.49,315.6,9388.0,316.43,316.61,315.49,315.6,9388.0
2017-12-07 10:35:00,315.44,315.9,315.22,315.45,5104.0,315.44,315.9,315.22,315.45,5104.0
2017-12-07 10:40:00,315.51,316.56,315.47,316.56,7954.0,315.51,316.56,315.47,316.56,7954.0
2017-12-07 10:45:00,316.5,316.59,315.88,315.95,2176.0,316.5,316.59,315.88,315.95,2176.0
2017-12-07 10:50:00,315.66,316.52,315.65,316.31,7321.0,315.66,316.52,315.65,316.31,7321.0
2017-12-07 10:55:00,316.23,316.45,316.08,316.19,2765.0,316.23,316.45,316.08,316.19,2765.0
2017-12-07 11:00:00,316.17,316.68,316.17,316.68,4964.0,316.17,316.68,316.17,316.68,4964.0
2017-12-07 11:05:00,316.54,316.85,316.03,316.03,4391.0,316.54,316.85,316.03,316.03,4391.0
2017-12-07 11:10:00,316.05,316.4,316.01,316.4,5159.0,316.05,316.4,316.01,316.4,5159.0
2017-12-07 11:15:00,316.53,317.05,316.37,316.52,5680.0,316.53,317.05,316.37,316.52,5680.0
2017-12-07 11:20:00,316.38,316.65,316.3,316.43,13099.0,316.38,316.65,316.3,316.43,13099.0
2017-12-07 11:25:00,316.45,317.06,316.38,316.75,3805.0,316.45,317.06,316.38,316.75,3805.0
2017-12-07 11:30:00,316.83,318.1,316.83,318.08,7549.0,316.83,318.1,316.83,318.08,7549.0
2017-12-07 11:35:00,318.17,318.84,318.07,318.59,6170.0,318.17,318.84,318.07,318.59,6170.0
2017-12-07 11:40:00,318.73,318.98,318.03,318.03,10094.0,318.73,318.98,318.03,318.03,10094.0
2017-12-07 11:45:00,318.03,318.49,317.54,318.49,6157.0,318.03,318.49,317.54,318.49,6157.0
2017-12-07 11:50:00,318.52,318.67,318.38,318.38,2701.0,318.52,318.67,318.38,318.38,2701.0
2017-12-07 11:55:00,318.53,319.4,318.53,318.82,6525.0,318.53,319.4,318.53,318.82,6525.0
2017-12-07 12:00:00,318.78,319.19,318.72,319.06,6428.0,318.78,319.19,318.72,319.06,6428.0
2017-12-07 12:05:00,318.98,319.36,318.9,319.09,7907.0,318.98,319.36,318.9,319.09,7907.0
2017-12-07 12:10:00,318.98,319.01,318.57,318.87,9622.0,318.98,319.01,318.57,318.87,9622.0
2017-12-07 12:15:00,318.98,319.06,318.8,319.05,5760.0,318.98,319.06,318.8,319.05,5760.0
2017-12-07 12:20:00,319.11,319.27,318.58,318.59,4550.0,319.11,319.27,318.58,318.59,4550.0
2017-12-07 12:25:00,318.59,319.0,318.59,318.89,9246.0,318.59,319.0,318.59,318.89,9246.0
2017-12-07 12:30:00,319.04,319.05,318.75,319.04,1420.0,319.04,319.05,318.75,319.04,1420.0
2017-12-07 12:35:00,318.9,318.94,318.46,318.73,5773.0,318.9,318.94,318.46,318.73,5773.0
2017-12-07 12:40:00,318.73,318.73,318.59,318.72,2843.0,318.73,318.73,318.59,318.72,2843.0
2017-12-07 12:45:00,318.75,319.07,318.75,319.05,2400.0,318.75,319.07,318.75,319.05,2400.0
2017-12-07 12:50:00,318.99,319.29,318.99,319.29,1300.0,318.99,319.29,318.99,319.29,1300.0
2017-12-07 12:55:00,319.21,319.51,319.21,319.43,1847.0,319.21,319.51,319.21,319.43,1847.0
2017-12-07 13:00:00,319.38,319.49,319.06,319.16,3770.0,319.38,319.49,319.06,319.16,3770.0
2017-12-07 13:05:00,319.03,319.05,318.8,318.8,5613.0,319.03,319.05,318.8,318.8,5613.0
2017-12-07 13:10:00,318.81,319.11,318.69,318.78,8457.0,318.81,319.11,318.69,318.78,8457.0
2017-12-07 13:15:00,318.8,319.08,318.78,318.92,1571.0,318.8,319.08,318.78,318.92,1571.0
2017-12-07 13:20:00,318.9,318.96,318.64,318.94,5045.0,318.9,318.96,318.64,318.94,5045.0
2017-12-07 13:25:00,318.83,319.04,318.68,319.04,2800.0,318.83,319.04,318.68,319.04,2800.0
2017-12-07 13:30:00,319.06,319.3,319.01,319.3,1300.0,319.06,319.3,319.01,319.3,1300.0
2017-12-07 13:35:00,319.13,319.37,318.86,319.37,11241.0,319.13,319.37,318.86,319.37,11241.0
2017-12-07 13:40:00,319.3,319.39,318.94,319.22,15680.0,319.3,319.39,318.94,319.22,15680.0
2017-12-07 13:45:00,319.3,319.32,318.72,318.72,7874.0,319.3,319.32,318.72,318.72,7874.0
2017-12-07 13:50:00,318.87,318.96,318.37,318.8,6960.0,318.87,318.96,318.37,318.8,6960.0
2017-12-07 13:55:00,318.8,319.11,318.8,318.85,766.0,318.8,319.11,318.8,318.85,766.0
2017-12-07 14:00:00,318.91,319.16,318.91,319.12,1200.0,318.91,319.16,318.91,319.12,1200.0
2017-12-07 14:05:00,319.02,319.13,318.92,319.09,1900.0,319.02,319.13,318.92,319.09,1900.0
2017-12-07 14:10:00,319.02,319.19,318.88,319.18,3282.0,319.02,319.19,318.88,319.18,3282.0
2017-12-07 14:15:00,319.05,319.17,318.96,318.97,1318.0,319.05,319.17,318.96,318.97,1318.0
2017-12-07 14:20:00,318.97,318.98,318.26,318.57,7594.0,318.97,318.98,318.26,318.57,7594.0
2017-12-07 14:25:00,318.57,318.67,318.31,318.4,2900.0,318.57,318.67,318.31,318.4,2900.0
2017-12-07 14:30:00,318.47,318.86,318.35,318.75,9946.0,318.47,318.86,318.35,318.75,9946.0
2017-12-07 14:35:00,318.75,318.89,318.54,318.71,7327.0,318.75,318.89,318.54,318.71,7327.0
2017-12-07 14:40:00,318.8,318.83,318.52,318.59,14825.0,318.8,318.83,318.52,318.59,14825.0
2017-12-07 14:45:00,318.49,318.93,318.43,318.93,6647.0,318.49,318.93,318.43,318.93,6647.0
2017-12-07 14:50:00,319.0,319.11,318.9,318.91,1455.0,319.0,319.11,318.9,318.91,1455.0
2017-12-07 14:55:00,318.94,319.04,318.77,318.83,6268.0,318.94,319.04,318.77,318.83,6268.0
2017-12-07 15:00:00,318.92,319.0,318.66,318.94,4530.0,318.92,319.0,318.66,318.94,4530.0
2017-12-07 15:05:00,318.99,319.1,318.8,318.86,5842.0,318.99,319.1,318.8,318.86,5842.0
2017-12-07 15:10:00,318.81,318.95,318.78,318.95,3489.0,318.81,318.95,318.78,318.95,3489.0
2017-12-07 15:15:00,319.03,319.09,318.8,318.84,5858.0,319.03,319.09,318.8,318.84,5858.0
2017-12-07 15:20:00,318.83,319.1,318.82,319.1,7058.0,318.83,319.1,318.82,319.1,7058.0
2017-12-07 15:25:00,319.08,319.17,319.01,319.16,3113.0,319.08,319.17,319.01,319.16,3113.0
2017-12-07 15:30:00,319.19,319.54,319.13,319.45,8211.0,319.19,319.54,319.13,319.45,8211.0
2017-12-07 15:35:00,319.53,319.8,319.42,319.42,8136.0,319.53,319.8,319.42,319.42,8136.0
2017-12-07 15:40:00,319.6,319.6,318.74,318.94,16393.0,319.6,319.6,318.74,318.94,16393.0
2017-12-07 15:45:00,318.94,319.3,318.81,318.89,11863.0,318.94,319.3,318.81,318.89,11863.0
2017-12-07 15:50:00,319.06,319.42,319.06,319.33,13282.0,319.06,319.42,319.06,319.33,13282.0
2017-12-07 15:55:00,319.41,319.91,319.31,319.57,47327.0,319.41,319.91,319.31,319.57,47327.0
2017-12-08 09:30:00,321.0,322.0,319.85,321.95,23730.0,321.0,322.0,319.85,321.95,23730.0
2017-12-08 09:35:00,322.0,322.08,321.49,321.98,6615.0,322.0,322.08,321.49,321.98,6615.0
2017-12-08 09:40:00,322.34,323.26,322.29,323.0,11060.0,322.34,323.26,322.29,323.0,11060.0
2017-12-08 09:45:00,322.78,323.3,322.78,323.08,6833.0,322.78,323.3,322.78,323.08,6833.0
2017-12-08 09:50:00,322.79,323.5,322.73,323.5,7730.0,322.79,323.5,322.73,323.5,7730.0
2017-12-08 09:55:00,323.56,323.98,323.33,323.43,16553.0,323.56,323.98,323.33,323.43,16553.0
2017-12-08 10:00:00,323.54,323.76,323.41,323.65,16076.0,323.54,323.76,323.41,323.65,16076.0
2017-12-08 10:05:00,323.79,324.3,323.77,323.99,7954.0,323.79,324.3,323.77,323.99,7954.0
2017-12-08 10:10:00,323.55,323.78,322.91,322.91,8249.0,323.55,323.78,322.91,322.91,8249.0
2017-12-08 10:15:00,322.93,323.06,322.09,322.66,11488.0,322.93,323.06,322.09,322.66,11488.0
2017-12-08 10:20:00,322.93,323.12,322.84,323.04,2100.0,322.93,323.12,322.84,323.04,2100.0
2017-12-08 10:25:00,323.04,324.07,322.96,323.77,20833.0,323.04,324.07,322.96,323.77,20833.0
2017-12-08 10:30:00,323.84,323.95,323.65,323.77,8420.0,323.84,323.95,323.65,323.77,8420.0
2017-12-08 10:35:00,323.73,324.83,323.6,324.73,21026.0,323.73,324.83,323.6,324.73,21026.0
2017-12-08 10:40:00,324.67,325.28,324.67,325.28,7913.0,324.67,325.28,324.67,325.28,7913.0
2017-12-08 10:45:00,325.24,325.33,324.63,324.63,9646.0,325.24,325.33,324.63,324.63,9646.0
2017-12-08 10:50:00,324.79,325.03,324.79,325.03,4618.0,324.79,325.03,324.79,325.03,4618.0
2017-12-08 10:55:00,325.14,325.57,325.14,325.56,5100.0,325.14,325.57,325.14,325.56,5100.0
2017-12-08 11:00:00,325.63,325.93,325.49,325.89,5902.0,325.63,325.93,325.49,325.89,5902.0
2017-12-08 11:05:00,325.97,326.1,325.8,326.03,11842.0,325.97,326.1,325.8,326.03,11842.0
2017-12-08 11:10:00,326.11,326.11,325.14,325.49,12240.0,326.11,326.11,325.14,325.49,12240.0
2017-12-08 11:15:00,325.39,325.39,325.12,325.2,5662.0,325.39,325.39,325.12,325.2,5662.0
2017-12-08 11:20:00,325.24,325.42,325.13,325.3,12438.0,325.24,325.42,325.13,325.3,12438.0
2017-12-08 11:25:00,325.26,325.28,324.73,325.04,7903.0,325.26,325.28,324.73,325.04,7903.0
2017-12-08 11:30:00,325.08,325.57,324.97,325.22,17030.0,325.08,325.57,324.97,325.22,17030.0
2017-12-08 11:35:00,325.17,325.8,325.17,325.62,11813.0,325.17,325.8,325.17,325.62,11813.0
2017-12-08 11:40:00,325.63,325.93,325.48,325.81,2200.0,325.63,325.93,325.48,325.81,2200.0
2017-12-08 11:45:00,325.84,326.08,325.84,326.06,6948.0,325.84,326.08,325.84,326.06,6948.0
2017-12-08 11:50:00,325.99,326.41,325.93,326.26,10183.0,325.99,326.41,325.93,326.26,10183.0
2017-12-08 11:55:00,326.34,326.34,326.07,326.07,3568.0,326.34,326.34,326.07,326.07,3568.0
2017-12-08 12:00:00,326.07,326.11,325.65,325.74,3099.0,326.07,326.11,325.65,325.74,3099.0
2017-12-08 12:05:00,325.72,326.27,325.69,326.27,1818.0,325.72,326.27,325.69,326.27,1818.0
2017-12-08 12:10:00,326.29,326.75,326.13,326.67,7309.0,326.29,326.75,326.13,326.67,7309.0
2017-12-08 12:15:00,326.53,326.54,326.12,326.38,5190.0,326.53,326.54,326.12,326.38,5190.0
2017-12-08 12:20:00,326.32,326.63,326.09,326.09,5408.0,326.32,326.63,326.09,326.09,5408.0
2017-12-08 12:25:00,326.03,326.22,325.83,325.91,3645.0,326.03,326.22,325.83,325.91,3645.0
2017-12-08 12:30:00,325.77,326.13,325.77,325.83,3563.0,325.77,326.13,325.77,325.83,3563.0
2017-12-08 12:35:00,325.89,326.03,325.77,326.03,2298.0,325.89,326.03,325.77,326.03,2298.0
2017-12-08 12:40:00,325.73,325.96,325.72,325.87,2321.0,325.73,325.96,325.72,325.87,2321.0
2017-12-08 12:45:00,325.91,325.91,325.72,325.72,2933.0,325.91,325.91,325.72,325.72,2933.0
2017-12-08 12:50:00,325.69,325.86,325.44,325.68,2762.0,325.69,325.86,325.44,325.68,2762.0
2017-12-08 12:55:00,325.73,325.78,325.58,325.63,3676.0,325.73,325.78,325.58,325.63,3676.0
2017-12-08 13:00:00,325.54,325.62,325.2,325.62,7660.0,325.54,325.62,325.2,325.62,7660.0
2017-12-08 13:05:00,325.65,325.95,325.47,325.95,15032.0,325.65,325.95,325.47,325.95,15032.0
2017-12-08 13:10:00,326.09,326.21,326.02,326.19,1529.0,326.09,326.21,326.02,326.19,1529.0
2017-12-08 13:15:00,326.04,326.55,325.97,326.38,11261.0,326.04,326.55,325.97,326.38,11261.0
2017-12-08 13:20:00,326.3,326.48,326.26,326.41,3451.0,326.3,326.48,326.26,326.41,3451.0
2017-12-08 13:25:00,326.23,326.38,326.23,326.38,1964.0,326.23,326.38,326.23,326.38,1964.0
2017-12-08 13:30:00,326.39,326.7,326.38,326.58,6160.0,326.39,326.7,326.38,326.58,6160.0
2017-12-08 13:35:00,326.68,326.96,326.67,326.91,3690.0,326.68,326.96,326.67,326.91,3690.0
2017-12-08 13:40:00,327.0,327.13,326.92,327.08,3146.0,327.0,327.13,326.92,327.08,3146.0
2017-12-08 13:45:00,327.02,327.07,326.87,326.99,5734.0,327.02,327.07,326.87,326.99,5734.0
2017-12-08 13:50:00,326.99,327.03,326.88,326.92,2417.0,326.99,327.03,326.88,326.92,2417.0
2017-12-08 13:55:00,326.84,327.55,326.84,327.49,9477.0,326.84,327.55,326.84,327.49,9477.0
2017-12-08 14:00:00,327.37,327.47,327.21,327.25,5364.0,327.37,327.47,327.21,327.25,5364.0
2017-12-08 14:05:00,327.25,327.38,327.03,327.26,6828.0,327.25,327.38,327.03,327.26,6828.0
2017-12-08 14:10:00,327.01,327.26,327.01,327.12,3125.0,327.01,327.26,327.01,327.12,3125.0
2017-12-08 14:15:00,327.23,327.47,327.11,327.34,13702.0,327.23,327.47,327.11,327.34,13702.0
2017-12-08 14:20:00,327.21,327.38,326.99,327.1,9382.0,327.21,327.38,326.99,327.1,9382.0
2017-12-08 14:25:00,327.09,327.22,326.88,326.88,9662.0,327.09,327.22,326.88,326.88,9662.0
2017-12-08 14:30:00,326.9,327.0,326.54,326.7,9917.0,326.9,327.0,326.54,326.7,9917.0
2017-12-08 14:35:00,326.7,326.91,326.62,326.87,5071.0,326.7,326.91,326.62,326.87,5071.0
2017-12-08 14:40:00,326.94,326.94,326.4,326.4,3871.0,326.94,326.94,326.4,326.4,3871.0
2017-12-08 14:45:00,326.4,326.69,326.07,326.54,4895.0,326.4,326.69,326.07,326.54,4895.0
2017-12-08 14:50:00,326.45,326.62,326.41,326.51,3089.0,326.45,326.62,326.41,326.51,3089.0
2017-12-08 14:55:00,326.49,326.49,326.19,326.24,3272.0,326.49,326.49,326.19,326.24,3272.0
2017-12-08 15:00:00,326.21,326.54,326.21,326.33,5500.0,326.21,326.54,326.21,326.33,5500.0
2017-12-08 15:05:00,326.5,326.5,326.22,326.22,3688.0,326.5,326.5,326.22,326.22,3688.0
2017-12-08 15:10:00,326.3,326.41,325.89,326.09,6708.0,326.3,326.41,325.89,326.09,6708.0
2017-12-08 15:15:00,325.92,325.92,325.21,325.51,5510.0,325.92,325.92,325.21,325.51,5510.0
2017-12-08 15:20:00,325.47,326.08,325.46,326.08,4050.0,325.47,326.08,325.46,326.08,4050.0
2017-12-08 15:25:00,326.15,326.15,325.7,325.9,7357.0,326.15,326.15,325.7,325.9,7357.0
2017-12-08 15:30:00,325.95,326.05,325.73,325.91,10267.0,325.95,326.05,325.73,325.91,10267.0
2017-12-08 15:35:00,325.71,326.08,325.58,326.03,7984.0,325.71,326.08,325.58,326.03,7984.0
2017-12-08 15:40:00,325.92,326.22,325.88,326.07,6404.0,325.92,326.22,325.88,326.07,6404.0
2017-12-08 15:45:00,326.07,326.14,325.47,325.47,24309.0,326.07,326.14,325.47,325.47,24309.0
2017-12-08 15:50:00,325.47,325.69,324.23,325.35,43239.0,325.47,325.69,324.23,325.35,43239.0
2017-12-08 15:55:00,325.4,325.89,325.0,325.79,76612.0,325.4,325.89,325.0,325.79,76612.0
2017-12-11 09:30:00,327.09,327.24,324.85,325.05,17055.0,327.09,327.24,324.85,325.05,17055.0
2017-12-11 09:35:00,324.91,325.06,324.0,324.0,8722.0,324.91,325.06,324.0,324.0,8722.0
2017-12-11 09:40:00,324.23,325.01,324.02,324.92,11987.0,324.23,325.01,324.02,324.92,11987.0
2017-12-11 09:45:00,324.74,324.87,324.24,324.5,2600.0,324.74,324.87,324.24,324.5,2600.0
2017-12-11 09:50:00,324.3,324.41,323.46,323.53,9512.0,324.3,324.41,323.46,323.53,9512.0
2017-12-11 09:55:00,323.53,323.58,322.66,323.58,6140.0,323.53,323.58,322.66,323.58,6140.0
2017-12-11 10:00:00,323.67,323.85,323.37,323.55,4163.0,323.67,323.85,323.37,323.55,4163.0
2017-12-11 10:05:00,323.43,324.33,323.21,324.33,9202.0,323.43,324.33,323.21,324.33,9202.0
2017-12-11 10:10:00,324.19,324.66,323.81,324.66,7185.0,324.19,324.66,323.81,324.66,7185.0
2017-12-11 10:15:00,324.35,324.35,323.51,323.53,4337.0,324.35,324.35,323.51,323.53,4337.0
2017-12-11 10:20:00,323.6,324.16,323.6,323.8,4744.0,323.6,324.16,323.6,323.8,4744.0
2017-12-11 10:25:00,323.8,324.11,323.78,324.1,2908.0,323.8,324.11,323.78,324.1,2908.0
2017-12-11 10:30:00,323.99,324.22,323.71,324.22,8029.0,323.99,324.22,323.71,324.22,8029.0
2017-12-11 10:35:00,324.23,324.79,324.02,324.41,12920.0,324.23,324.79,324.02,324.41,12920.0
2017-12-11 10:40:00,324.36,324.59,324.18,324.38,5324.0,324.36,324.59,324.18,324.38,5324.0
2017-12-11 10:45:00,324.46,324.63,324.39,324.5,5866.0,324.46,324.63,324.39,324.5,5866.0
2017-12-11 10:50:00,324.5,324.69,324.35,324.64,5180.0,324.5,324.69,324.35,324.64,5180.0
2017-12-11 10:55:00,324.68,324.94,324.39,324.73,11271.0,324.68,324.94,324.39,324.73,11271.0
2017-12-11 11:00:00,324.7,324.75,324.49,324.53,4380.0,324.7,324.75,324.49,324.53,4380.0
2017-12-11 11:05:00,324.47,325.14,324.43,325.11,4445.0,324.47,325.14,324.43,325.11,4445.0
2017-12-11 11:10:00,325.07,325.17,325.02,325.09,1453.0,325.07,325.17,325.02,325.09,1453.0
2017-12-11 11:15:00,325.07,325.59,325.07,325.42,2900.0,325.07,325.59,325.07,325.42,2900.0
2017-12-11 11:20:00,325.3,325.71,325.3,325.48,4370.0,325.3,325.71,325.3,325.48,4370.0
2017-12-11 11:25:00,325.4,325.83,325.39,325.55,5641.0,325.4,325.83,325.39,325.55,5641.0
2017-12-11 11:30:00,325.54,325.78,325.49,325.49,8651.0,325.54,325.78,325.49,325.49,8651.0
2017-12-11 11:35:00,325.63,325.69,325.56,325.63,2100.0,325.63,325.69,325.56,325.63,2100.0
2017-12-11 11:40:00,325.58,325.64,325.52,325.53,1621.0,325.58,325.64,325.52,325.53,1621.0
2017-12-11 11:45:00,325.49,325.65,325.4,325.65,4459.0,325.49,325.65,325.4,325.65,4459.0
2017-12-11 11:50:00,325.7,326.22,325.58,325.96,9363.0,325.7,326.22,325.58,325.96,9363.0
2017-12-11 11:55:00,326.0,326.41,325.9,326.1,2800.0,326.0,326.41,325.9,326.1,2800.0
2017-12-11 12:00:00,326.07,326.38,326.07,326.29,1200.0,326.07,326.38,326.07,326.29,1200.0
2017-12-11 12:05:00,326.3,327.27,326.29,327.27,21245.0,326.3,327.27,326.29,327.27,21245.0
2017-12-11 12:10:00,327.39,327.83,327.05,327.33,7805.0,327.39,327.83,327.05,327.33,7805.0
2017-12-11 12:15:00,327.44,327.87,327.36,327.47,7444.0,327.44,327.87,327.36,327.47,7444.0
2017-12-11 12:20:00,327.61,327.99,327.48,327.75,4425.0,327.61,327.99,327.48,327.75,4425.0
2017-12-11 12:25:00,327.8,328.59,327.8,328.41,6612.0,327.8,328.59,327.8,328.41,6612.0
2017-12-11 12:30:00,328.37,328.55,328.28,328.52,5579.0,328.37,328.55,328.28,328.52,5579.0
2017-12-11 12:35:00,328.44,328.8,328.1,328.56,7896.0,328.44,328.8,328.1,328.56,7896.0
2017-12-11 12:40:00,328.44,328.63,328.18,328.59,5186.0,328.44,328.63,328.18,328.59,5186.0
2017-12-11 12:45:00,328.55,329.0,328.54,328.56,5050.0,328.55,329.0,328.54,328.56,5050.0
2017-12-11 12:50:00,328.54,329.24,328.25,329.24,7538.0,328.54,329.24,328.25,329.24,7538.0
2017-12-11 12:55:00,329.01,329.89,329.01,329.63,11745.0,329.01,329.89,329.01,329.63,11745.0
2017-12-11 13:00:00,329.74,329.91,329.56,329.69,8888.0,329.74,329.91,329.56,329.69,8888.0
2017-12-11 13:05:00,329.79,330.39,329.65,330.23,16978.0,329.79,330.39,329.65,330.23,16978.0
2017-12-11 13:10:00,330.25,330.4,329.87,330.13,12410.0,330.25,330.4,329.87,330.13,12410.0
2017-12-11 13:15:00,330.23,330.55,330.23,330.46,3123.0,330.23,330.55,330.23,330.46,3123.0
2017-12-11 13:20:00,330.5,330.5,329.99,330.14,6200.0,330.5,330.5,329.99,330.14,6200.0
2017-12-11 13:25:00,330.22,330.34,329.81,329.91,4332.0,330.22,330.34,329.81,329.91,4332.0
2017-12-11 13:30:00,329.79,330.05,329.65,330.0,11700.0,329.79,330.05,329.65,330.0,11700.0
2017-12-11 13:35:00,329.66,330.46,329.66,330.31,5700.0,329.66,330.46,329.66,330.31,5700.0
2017-12-11 13:40:00,330.19,330.25,329.88,330.09,4809.0,330.19,330.25,329.88,330.09,4809.0
2017-12-11 13:45:00,329.99,330.35,329.99,330.15,4250.0,329.99,330.35,329.99,330.15,4250.0
2017-12-11 13:50:00,330.14,330.5,330.04,330.23,3780.0,330.14,330.5,330.04,330.23,3780.0
2017-12-11 13:55:00,330.35,330.55,330.12,330.22,8910.0,330.35,330.55,330.12,330.22,8910.0
2017-12-11 14:00:00,330.08,330.2,329.76,329.84,2545.0,330.08,330.2,329.76,329.84,2545.0
2017-12-11 14:05:00,329.84,330.05,329.57,330.01,7568.0,329.84,330.05,329.57,330.01,7568.0
2017-12-11 14:10:00,330.08,330.35,330.07,330.27,4469.0,330.08,330.35,330.07,330.27,4469.0
2017-12-11 14:15:00,330.11,330.6,330.05,330.39,6381.0,330.11,330.6,330.05,330.39,6381.0
2017-12-11 14:20:00,330.56,330.61,329.86,329.95,7226.0,330.56,330.61,329.86,329.95,7226.0
2017-12-11 14:25:00,329.8,329.8,329.58,329.61,3306.0,329.8,329.8,329.58,329.61,3306.0
2017-12-11 14:30:00,329.54,329.65,328.72,328.72,6652.0,329.54,329.65,328.72,328.72,6652.0
2017-12-11 14:35:00,328.82,328.82,328.58,328.61,11970.0,328.82,328.82,328.58,328.61,11970.0
2017-12-11 14:40:00,328.64,328.73,328.53,328.56,11006.0,328.64,328.73,328.53,328.56,11006.0
2017-12-11 14:45:00,328.51,328.51,327.42,327.89,7044.0,328.51,328.51,327.42,327.89,7044.0
2017-12-11 14:50:00,328.0,328.0,327.54,327.6,2505.0,328.0,328.0,327.54,327.6,2505.0
2017-12-11 14:55:00,327.49,327.79,327.32,327.79,1557.0,327.49,327.79,327.32,327.79,1557.0
2017-12-11 15:00:00,327.65,327.75,327.35,327.35,7672.0,327.65,327.75,327.35,327.35,7672.0
2017-12-11 15:05:00,327.44,327.59,327.17,327.59,7726.0,327.44,327.59,327.17,327.59,7726.0
2017-12-11 15:10:00,327.64,327.64,327.39,327.63,4637.0,327.64,327.64,327.39,327.63,4637.0
2017-12-11 15:15:00,327.54,327.64,327.39,327.44,5248.0,327.54,327.64,327.39,327.44,5248.0
2017-12-11 15:20:00,327.43,327.89,327.38,327.87,6300.0,327.43,327.89,327.38,327.87,6300.0
2017-12-11 15:25:00,327.84,327.91,327.69,327.82,8095.0,327.84,327.91,327.69,327.82,8095.0
2017-12-11 15:30:00,327.84,328.0,327.7,327.98,5755.0,327.84,328.0,327.7,327.98,5755.0
2017-12-11 15:35:00,328.0,328.01,327.77,327.97,12479.0,328.0,328.01,327.77,327.97,12479.0
2017-12-11 15:40:00,327.86,328.0,327.66,327.71,16841.0,327.86,328.0,327.66,327.71,16841.0
2017-12-11 15:45:00,327.62,327.72,327.53,327.64,6311.0,327.62,327.72,327.53,327.64,6311.0
2017-12-11 15:50:00,327.67,328.14,327.67,328.14,22649.0,327.67,328.14,327.67,328.14,22649.0
2017-12-11 15:55:00,328.19,328.44,327.81,328.0,41157.0,328.19,328.44,327.81,328.0,41157.0
2017-12-12 09:30:00,325.2,327.37,324.03,324.98,25718.0,325.2,327.37,324.03,324.98,25718.0
2017-12-12 09:35:00,324.63,324.8,323.85,324.66,10000.0,324.63,324.8,323.85,324.66,10000.0
2017-12-12 09:40:00,324.65,324.72,323.85,324.28,13659.0,324.65,324.72,323.85,324.28,13659.0
2017-12-12 09:45:00,324.3,325.5,324.03,325.27,28618.0,324.3,325.5,324.03,325.27,28618.0
2017-12-12 09:50:00,325.2,325.52,324.58,325.52,4931.0,325.2,325.52,324.58,325.52,4931.0
2017-12-12 09:55:00,325.31,325.85,325.06,325.49,3446.0,325.31,325.85,325.06,325.49,3446.0
2017-12-12 10:00:00,325.56,326.53,325.54,326.4,5397.0,325.56,326.53,325.54,326.4,5397.0
2017-12-12 10:05:00,326.3,326.41,325.88,326.31,4239.0,326.3,326.41,325.88,326.31,4239.0
2017-12-12 10:10:00,325.79,326.1,325.33,325.56,6555.0,325.79,326.1,325.33,325.56,6555.0
2017-12-12 10:15:00,325.39,325.39,324.61,324.81,5840.0,325.39,325.39,324.61,324.81,5840.0
2017-12-12 10:20:00,324.87,325.09,324.78,324.78,1700.0,324.87,325.09,324.78,324.78,1700.0
2017-12-12 10:25:00,324.88,325.36,324.84,325.1,6585.0,324.88,325.36,324.84,325.1,6585.0
2017-12-12 10:30:00,325.0,325.45,324.58,325.45,7918.0,325.0,325.45,324.58,325.45,7918.0
2017-12-12 10:35:00,325.32,325.83,324.76,324.77,11300.0,325.32,325.83,324.76,324.77,11300.0
2017-12-12 10:40:00,324.75,324.8,324.35,324.35,13252.0,324.75,324.8,324.35,324.35,13252.0
2017-12-12 10:45:00,324.37,324.48,324.0,324.0,5790.0,324.37,324.48,324.0,324.0,5790.0
2017-12-12 10:50:00,324.09,324.63,323.84,324.38,15736.0,324.09,324.63,323.84,324.38,15736.0
2017-12-12 10:55:00,324.3,325.14,324.29,324.93,3117.0,324.3,325.14,324.29,324.93,3117.0
2017-12-12 11:00:00,324.92,325.37,324.7,324.94,5307.0,324.92,325.37,324.7,324.94,5307.0
2017-12-12 11:05:00,324.83,324.85,324.62,324.62,1600.0,324.83,324.85,324.62,324.62,1600.0
2017-12-12 11:10:00,324.69,324.7,324.35,324.7,3500.0,324.69,324.7,324.35,324.7,3500.0
2017-12-12 11:15:00,324.62,324.98,324.38,324.86,4420.0,324.62,324.98,324.38,324.86,4420.0
2017-12-12 11:20:00,324.82,324.89,324.58,324.76,2723.0,324.82,324.89,324.58,324.76,2723.0
2017-12-12 11:25:00,324.73,325.61,324.73,325.29,1800.0,324.73,325.61,324.73,325.29,1800.0
2017-12-12 11:30:00,325.41,325.78,325.16,325.41,6466.0,325.41,325.78,325.16,325.41,6466.0
2017-12-12 11:35:00,325.59,326.0,325.21,325.73,6150.0,325.59,326.0,325.21,325.73,6150.0
2017-12-12 11:40:00,325.63,326.23,325.52,326.0,3330.0,325.63,326.23,325.52,326.0,3330.0
2017-12-12 11:45:00,325.95,326.04,325.8,325.88,1666.0,325.95,326.04,325.8,325.88,1666.0
2017-12-12 11:50:00,325.99,326.08,325.23,325.23,2720.0,325.99,326.08,325.23,325.23,2720.0
2017-12-12 11:55:00,325.24,325.51,325.23,325.48,3800.0,325.24,325.51,325.23,325.48,3800.0
2017-12-12 12:00:00,325.54,326.2,325.54,325.98,5939.0,325.54,326.2,325.54,325.98,5939.0
2017-12-12 12:05:00,326.0,326.17,325.83,326.0,2300.0,326.0,326.17,325.83,326.0,2300.0
2017-12-12 12:10:00,326.0,326.0,325.71,325.71,900.0,326.0,326.0,325.71,325.71,900.0
2017-12-12 12:15:00,325.81,326.34,325.81,326.09,6733.0,325.81,326.34,325.81,326.09,6733.0
2017-12-12 12:20:00,326.17,326.68,326.07,326.6,9155.0,326.17,326.68,326.07,326.6,9155.0
2017-12-12 12:25:00,326.58,326.66,326.15,326.6,4633.0,326.58,326.66,326.15,326.6,4633.0
2017-12-12 12:30:00,326.68,327.0,326.58,326.86,4900.0,326.68,327.0,326.58,326.86,4900.0
2017-12-12 12:35:00,326.61,326.61,326.46,326.46,600.0,326.61,326.61,326.46,326.46,600.0
2017-12-12 12:40:00,326.38,326.6,326.36,326.36,1400.0,326.38,326.6,326.36,326.36,1400.0
2017-12-12 12:45:00,325.68,326.07,325.68,325.95,900.0,325.68,326.07,325.68,325.95,900.0
2017-12-12 12:50:00,326.18,326.18,325.36,325.5,5049.0,326.18,326.18,325.36,325.5,5049.0
2017-12-12 12:55:00,325.3,325.53,325.28,325.53,811.0,325.3,325.53,325.28,325.53,811.0
2017-12-12 13:00:00,325.33,325.62,325.33,325.54,6398.0,325.33,325.62,325.33,325.54,6398.0
2017-12-12 13:05:00,325.68,325.77,325.67,325.67,800.0,325.68,325.77,325.67,325.67,800.0
2017-12-12 13:10:00,325.7,326.13,325.7,325.87,4200.0,325.7,326.13,325.7,325.87,4200.0
2017-12-12 13:15:00,325.43,325.74,325.3,325.67,1500.0,325.43,325.74,325.3,325.67,1500.0
2017-12-12 13:20:00,325.74,326.28,325.74,326.1,4230.0,325.74,326.28,325.74,326.1,4230.0
2017-12-12 13:25:00,325.98,325.98,325.59,325.59,2400.0,325.98,325.98,325.59,325.59,2400.0
2017-12-12 13:30:00,325.51,325.6,325.27,325.27,1600.0,325.51,325.6,325.27,325.27,1600.0
2017-12-12 13:35:00,325.21,325.77,325.21,325.65,6000.0,325.21,325.77,325.21,325.65,6000.0
2017-12-12 13:40:00,325.61,325.93,325.56,325.93,2800.0,325.61,325.93,325.56,325.93,2800.0
2017-12-12 13:45:00,325.95,326.3,325.88,326.0,2307.0,325.95,326.3,325.88,326.0,2307.0
2017-12-12 13:50:00,325.9,325.95,325.38,325.39,2719.0,325.9,325.95,325.38,325.39,2719.0
2017-12-12 13:55:00,325.55,325.85,325.55,325.63,2300.0,325.55,325.85,325.55,325.63,2300.0
2017-12-12 14:00:00,325.4,325.8,325.39,325.44,4251.0,325.4,325.8,325.39,325.44,4251.0
2017-12-12 14:05:00,325.72,326.06,325.69,326.06,6105.0,325.72,326.06,325.69,326.06,6105.0
2017-12-12 14:10:00,325.77,325.95,325.76,325.95,1300.0,325.77,325.95,325.76,325.95,1300.0
2017-12-12 14:15:00,326.07,326.22,325.83,325.83,1200.0,326.07,326.22,325.83,325.83,1200.0
2017-12-12 14:20:00,325.69,326.07,325.69,325.96,1802.0,325.69,326.07,325.69,325.96,1802.0
2017-12-12 14:25:00,325.94,326.22,325.7,326.22,4625.0,325.94,326.22,325.7,326.22,4625.0
2017-12-12 14:30:00,326.03,326.92,326.03,326.81,5300.0,326.03,326.92,326.03,326.81,5300.0
2017-12-12 14:35:00,326.71,326.92,326.59,326.63,3957.0,326.71,326.92,326.59,326.63,3957.0
2017-12-12 14:40:00,326.5,326.79,326.37,326.37,4155.0,326.5,326.79,326.37,326.37,4155.0
2017-12-12 14:45:00,326.48,327.3,326.42,326.96,5500.0,326.48,327.3,326.42,326.96,5500.0
2017-12-12 14:50:00,327.21,327.31,326.91,327.17,1499.0,327.21,327.31,326.91,327.17,1499.0
2017-12-12 14:55:00,327.26,327.42,327.07,327.33,7806.0,327.26,327.42,327.07,327.33,7806.0
2017-12-12 15:00:00,327.28,327.5,327.13,327.44,5465.0,327.28,327.5,327.13,327.44,5465.0
2017-12-12 15:05:00,327.4,327.54,327.05,327.33,7474.0,327.4,327.54,327.05,327.33,7474.0
2017-12-12 15:10:00,327.41,327.63,327.33,327.46,2700.0,327.41,327.63,327.33,327.46,2700.0
2017-12-12 15:15:00,327.4,327.47,327.05,327.13,6890.0,327.4,327.47,327.05,327.13,6890.0
2017-12-12 15:20:00,327.13,327.16,326.77,327.08,3434.0,327.13,327.16,326.77,327.08,3434.0
2017-12-12 15:25:00,327.0,327.06,326.68,326.7,6938.0,327.0,327.06,326.68,326.7,6938.0
2017-12-12 15:30:00,326.8,327.08,326.5,327.08,6995.0,326.8,327.08,326.5,327.08,6995.0
2017-12-12 15:35:00,327.12,327.47,326.77,326.9,5799.0,327.12,327.47,326.77,326.9,5799.0
2017-12-12 15:40:00,326.8,327.21,326.47,327.1,13034.0,326.8,327.21,326.47,327.1,13034.0
2017-12-12 15:45:00,326.98,327.29,326.74,327.0,9614.0,326.98,327.29,326.74,327.0,9614.0
2017-12-12 15:50:00,326.97,327.46,326.45,327.45,18025.0,326.97,327.46,326.45,327.45,18025.0
2017-12-12 15:55:00,327.5,327.89,327.39,327.83,40044.0,327.5,327.89,327.39,327.83,40044.0
2017-12-13 09:30:00,328.21,328.53,327.25,327.82,19572.0,328.21,328.53,327.25,327.82,19572.0
2017-12-13 09:35:00,327.83,328.92,327.59,328.56,11650.0,327.83,328.92,327.59,328.56,11650.0
2017-12-13 09:40:00,328.89,329.71,328.85,329.71,2554.0,328.89,329.71,328.85,329.71,2554.0
2017-12-13 09:45:00,329.57,329.59,328.41,329.03,8050.0,329.57,329.59,328.41,329.03,8050.0
2017-12-13 09:50:00,328.81,329.96,328.79,329.96,9823.0,328.81,329.96,328.79,329.96,9823.0
2017-12-13 09:55:00,329.85,331.0,329.84,330.66,18347.0,329.85,331.0,329.84,330.66,18347.0
2017-12-13 10:00:00,330.86,331.07,330.36,331.07,16461.0,330.86,331.07,330.36,331.07,16461.0
2017-12-13 10:05:00,330.7,331.05,330.08,330.15,11000.0,330.7,331.05,330.08,330.15,11000.0
2017-12-13 10:10:00,330.29,330.71,330.06,330.71,5900.0,330.29,330.71,330.06,330.71,5900.0
2017-12-13 10:15:00,330.49,331.0,330.48,330.96,8189.0,330.49,331.0,330.48,330.96,8189.0
2017-12-13 10:20:00,330.94,331.33,330.89,331.14,8362.0,330.94,331.33,330.89,331.14,8362.0
2017-12-13 10:25:00,330.9,332.0,330.84,331.8,16308.0,330.9,332.0,330.84,331.8,16308.0
2017-12-13 10:30:00,331.71,332.0,330.96,331.14,17194.0,331.71,332.0,330.96,331.14,17194.0
2017-12-13 10:35:00,331.2,332.15,331.15,331.89,18445.0,331.2,332.15,331.15,331.89,18445.0
2017-12-13 10:40:00,331.85,331.9,329.84,330.73,12294.0,331.85,331.9,329.84,330.73,12294.0
2017-12-13 10:45:00,330.67,331.54,330.12,330.91,6935.0,330.67,331.54,330.12,330.91,6935.0
2017-12-13 10:50:00,331.16,331.63,330.74,331.63,4787.0,331.16,331.63,330.74,331.63,4787.0
2017-12-13 10:55:00,331.44,332.48,331.24,332.47,12128.0,331.44,332.48,331.24,332.47,12128.0
2017-12-13 11:00:00,332.56,332.6,331.42,331.77,16585.0,332.56,332.6,331.42,331.77,16585.0
2017-12-13 11:05:00,331.62,332.19,331.61,332.04,5838.0,331.62,332.19,331.61,332.04,5838.0
2017-12-13 11:10:00,332.16,332.24,331.49,331.81,15368.0,332.16,332.24,331.49,331.81,15368.0
2017-12-13 11:15:00,331.81,331.95,331.49,331.54,3643.0,331.81,331.95,331.49,331.54,3643.0
2017-12-13 11:20:00,331.66,331.8,331.45,331.45,3327.0,331.66,331.8,331.45,331.45,3327.0
2017-12-13 11:25:00,331.26,331.74,331.05,331.45,5657.0,331.26,331.74,331.05,331.45,5657.0
2017-12-13 11:30:00,331.4,331.6,330.77,330.98,7300.0,331.4,331.6,330.77,330.98,7300.0
2017-12-13 11:35:00,331.35,331.64,331.05,331.05,6400.0,331.35,331.64,331.05,331.05,6400.0
2017-12-13 11:40:00,331.05,331.16,330.79,330.99,6800.0,331.05,331.16,330.79,330.99,6800.0
2017-12-13 11:45:00,331.07,331.34,330.97,331.33,4909.0,331.07,331.34,330.97,331.33,4909.0
2017-12-13 11:50:00,331.39,331.55,331.35,331.44,1845.0,331.39,331.55,331.35,331.44,1845.0
2017-12-13 11:55:00,331.48,331.75,331.37,331.46,4052.0,331.48,331.75,331.37,331.46,4052.0
2017-12-13 12:00:00,331.35,331.35,330.41,330.41,8637.0,331.35,331.35,330.41,330.41,8637.0
2017-12-13 12:05:00,330.73,330.95,330.41,330.72,4995.0,330.73,330.95,330.41,330.72,4995.0
2017-12-13 12:10:00,330.75,330.77,330.25,330.25,3432.0,330.75,330.77,330.25,330.25,3432.0
2017-12-13 12:15:00,330.25,330.56,330.05,330.05,2743.0,330.25,330.56,330.05,330.05,2743.0
2017-12-13 12:20:00,330.17,330.87,330.17,330.84,10100.0,330.17,330.87,330.17,330.84,10100.0
2017-12-13 12:25:00,330.79,330.81,330.54,330.79,2000.0,330.79,330.81,330.54,330.79,2000.0
2017-12-13 12:30:00,330.89,331.07,330.7,330.73,3796.0,330.89,331.07,330.7,330.73,3796.0
2017-12-13 12:35:00,330.71,330.75,330.2,330.23,3077.0,330.71,330.75,330.2,330.23,3077.0
2017-12-13 12:40:00,330.31,330.73,330.2,330.73,7939.0,330.31,330.73,330.2,330.73,7939.0
2017-12-13 12:45:00,330.65,331.41,330.54,331.4,9946.0,330.65,331.41,330.54,331.4,9946.0
2017-12-13 12:50:00,331.33,331.35,330.94,330.94,3415.0,331.33,331.35,330.94,330.94,3415.0
2017-12-13 12:55:00,330.99,331.3,330.99,331.3,3300.0,330.99,331.3,330.99,331.3,3300.0
2017-12-13 13:00:00,331.23,331.23,330.7,330.75,2304.0,331.23,331.23,330.7,330.75,2304.0
2017-12-13 13:05:00,330.69,331.25,330.69,331.22,4400.0,330.69,331.25,330.69,331.22,4400.0
2017-12-13 13:10:00,331.11,331.4,331.11,331.24,4750.0,331.11,331.4,331.11,331.24,4750.0
2017-12-13 13:15:00,331.41,331.41,330.9,331.11,5327.0,331.41,331.41,330.9,331.11,5327.0
2017-12-13 13:20:00,331.06,331.15,330.8,330.86,5418.0,331.06,331.15,330.8,330.86,5418.0
2017-12-13 13:25:00,330.86,331.21,330.83,330.95,6470.0,330.86,331.21,330.83,330.95,6470.0
2017-12-13 13:30:00,331.18,331.18,330.14,330.56,4742.0,331.18,331.18,330.14,330.56,4742.0
2017-12-13 13:35:00,330.44,331.09,330.44,331.09,25030.0,330.44,331.09,330.44,331.09,25030.0
2017-12-13 13:40:00,331.01,331.17,330.74,330.82,13875.0,331.01,331.17,330.74,330.82,13875.0
2017-12-13 13:45:00,330.83,331.06,330.64,330.64,8069.0,330.83,331.06,330.64,330.64,8069.0
2017-12-13 13:50:00,330.57,330.84,330.4,330.45,8220.0,330.57,330.84,330.4,330.45,8220.0
2017-12-13 13:55:00,330.44,330.45,329.6,329.82,4777.0,330.44,330.45,329.6,329.82,4777.0
2017-12-13 14:00:00,329.95,330.91,329.82,330.61,14543.0,329.95,330.91,329.82,330.61,14543.0
2017-12-13 14:05:00,330.58,330.87,330.23,330.74,5013.0,330.58,330.87,330.23,330.74,5013.0
2017-12-13 14:10:00,330.45,330.99,330.45,330.78,5100.0,330.45,330.99,330.45,330.78,5100.0
2017-12-13 14:15:00,330.65,331.15,330.51,331.02,5749.0,330.65,331.15,330.51,331.02,5749.0
2017-12-13 14:20:00,330.98,330.98,330.63,330.77,1905.0,330.98,330.98,330.63,330.77,1905.0
2017-12-13 14:25:00,330.76,330.91,330.61,330.88,3650.0,330.76,330.91,330.61,330.88,3650.0
2017-12-13 14:30:00,330.85,331.15,330.75,331.05,3450.0,330.85,331.15,330.75,331.05,3450.0
2017-12-13 14:35:00,331.06,331.07,330.47,330.91,4600.0,331.06,331.07,330.47,330.91,4600.0
2017-12-13 14:40:00,330.79,330.99,330.48,330.71,6416.0,330.79,330.99,330.48,330.71,6416.0
2017-12-13 14:45:00,330.59,331.14,330.58,331.14,6592.0,330.59,331.14,330.58,331.14,6592.0
2017-12-13 14:50:00,331.06,331.69,331.05,331.54,9122.0,331.06,331.69,331.05,331.54,9122.0
2017-12-13 14:55:00,331.55,332.2,331.42,332.08,16630.0,331.55,332.2,331.42,332.08,16630.0
2017-12-13 15:00:00,331.84,332.29,331.29,331.54,17917.0,331.84,332.29,331.29,331.54,17917.0
2017-12-13 15:05:00,331.51,331.61,330.97,331.02,2300.0,331.51,331.61,330.97,331.02,2300.0
2017-12-13 15:10:00,331.02,331.95,331.0,331.48,9840.0,331.02,331.95,331.0,331.48,9840.0
2017-12-13 15:15:00,331.35,332.29,331.35,332.29,2961.0,331.35,332.29,331.35,332.29,2961.0
2017-12-13 15:20:00,332.42,332.8,332.29,332.6,13854.0,332.42,332.8,332.29,332.6,13854.0
2017-12-13 15:25:00,332.56,332.85,332.33,332.59,9180.0,332.56,332.85,332.33,332.59,9180.0
2017-12-13 15:30:00,332.47,332.48,332.03,332.03,7900.0,332.47,332.48,332.03,332.03,7900.0
2017-12-13 15:35:00,332.03,332.43,331.53,331.95,8540.0,332.03,332.43,331.53,331.95,8540.0
2017-12-13 15:40:00,331.9,332.09,331.46,331.46,9401.0,331.9,332.09,331.46,331.46,9401.0
2017-12-13 15:45:00,331.46,331.78,331.39,331.75,14454.0,331.46,331.78,331.39,331.75,14454.0
2017-12-13 15:50:00,331.29,331.46,330.35,330.5,22470.0,331.29,331.46,330.35,330.5,22470.0
2017-12-13 15:55:00,330.65,330.9,330.42,330.77,37867.0,330.65,330.9,330.42,330.77,37867.0
2017-12-14 09:30:00,332.0,332.0,329.51,330.06,14234.0,332.0,332.0,329.51,330.06,14234.0
2017-12-14 09:35:00,330.16,330.25,329.09,329.23,6550.0,330.16,330.25,329.09,329.23,6550.0
2017-12-14 09:40:00,329.23,329.49,328.54,328.82,22965.0,329.23,329.49,328.54,328.82,22965.0
2017-12-14 09:45:00,328.84,329.06,328.7,329.06,3955.0,328.84,329.06,328.7,329.06,3955.0
2017-12-14 09:50:00,328.92,329.17,328.29,328.48,9779.0,328.92,329.17,328.29,328.48,9779.0
2017-12-14 09:55:00,328.25,328.36,327.63,327.9,14533.0,328.25,328.36,327.63,327.9,14533.0
2017-12-14 10:00:00,328.05,328.54,327.54,327.64,21593.0,328.05,328.54,327.54,327.64,21593.0
2017-12-14 10:05:00,327.57,327.82,327.09,327.49,10000.0,327.57,327.82,327.09,327.49,10000.0
2017-12-14 10:10:00,327.69,328.03,327.55,327.84,6715.0,327.69,328.03,327.55,327.84,6715.0
2017-12-14 10:15:00,327.84,328.14,327.01,327.17,22688.0,327.84,328.14,327.01,327.17,22688.0
2017-12-14 10:20:00,327.06,327.58,326.83,326.95,12900.0,327.06,327.58,326.83,326.95,12900.0
2017-12-14 10:25:00,327.03,327.31,326.11,326.14,12328.0,327.03,327.31,326.11,326.14,12328.0
2017-12-14 10:30:00,326.23,326.41,326.0,326.29,9749.0,326.23,326.41,326.0,326.29,9749.0
2017-12-14 10:35:00,326.34,327.13,326.31,326.8,12000.0,326.34,327.13,326.31,326.8,12000.0
2017-12-14 10:40:00,326.82,326.82,325.5,325.54,17061.0,326.82,326.82,325.5,325.54,17061.0
2017-12-14 10:45:00,325.6,325.61,325.02,325.05,7568.0,325.6,325.61,325.02,325.05,7568.0
2017-12-14 10:50:00,325.1,325.79,324.8,325.6,14458.0,325.1,325.79,324.8,325.6,14458.0
2017-12-14 10:55:00,325.61,326.11,325.6,325.86,8681.0,325.61,326.11,325.6,325.86,8681.0
2017-12-14 11:00:00,325.85,325.96,324.39,324.39,20971.0,325.85,325.96,324.39,324.39,20971.0
2017-12-14 11:05:00,324.3,324.52,324.02,324.11,16944.0,324.3,324.52,324.02,324.11,16944.0
2017-12-14 11:10:00,324.15,324.83,323.85,324.09,13343.0,324.15,324.83,323.85,324.09,13343.0
2017-12-14 11:15:00,324.24,324.28,323.86,324.14,8982.0,324.24,324.28,323.86,324.14,8982.0
2017-12-14 11:20:00,324.14,324.72,324.09,324.37,6338.0,324.14,324.72,324.09,324.37,6338.0
2017-12-14 11:25:00,324.39,324.7,324.39,324.7,1500.0,324.39,324.7,324.39,324.7,1500.0
2017-12-14 11:30:00,324.95,325.66,324.75,325.66,4660.0,324.95,325.66,324.75,325.66,4660.0
2017-12-14 11:35:00,325.88,325.99,325.2,325.42,5463.0,325.88,325.99,325.2,325.42,5463.0
2017-12-14 11:40:00,325.35,325.52,324.35,324.35,4888.0,325.35,325.52,324.35,324.35,4888.0
2017-12-14 11:45:00,324.72,324.89,324.51,324.75,5904.0,324.72,324.89,324.51,324.75,5904.0
2017-12-14 11:50:00,324.82,324.93,324.58,324.78,9843.0,324.82,324.93,324.58,324.78,9843.0
2017-12-14 11:55:00,324.77,324.78,324.5,324.6,6546.0,324.77,324.78,324.5,324.6,6546.0
2017-12-14 12:00:00,324.68,324.78,324.46,324.56,6312.0,324.68,324.78,324.46,324.56,6312.0
2017-12-14 12:05:00,324.48,324.85,324.35,324.81,2912.0,324.48,324.85,324.35,324.81,2912.0
2017-12-14 12:10:00,324.88,324.88,324.4,324.4,2520.0,324.88,324.88,324.4,324.4,2520.0
2017-12-14 12:15:00,324.5,324.84,324.39,324.67,6314.0,324.5,324.84,324.39,324.67,6314.0
2017-12-14 12:20:00,324.54,324.57,324.14,324.46,3702.0,324.54,324.57,324.14,324.46,3702.0
2017-12-14 12:25:00,324.36,324.6,324.34,324.34,3392.0,324.36,324.6,324.34,324.34,3392.0
2017-12-14 12:30:00,324.2,324.33,324.16,324.16,1323.0,324.2,324.33,324.16,324.16,1323.0
2017-12-14 12:35:00,324.31,324.47,324.06,324.3,3597.0,324.31,324.47,324.06,324.3,3597.0
2017-12-14 12:40:00,324.25,325.0,324.21,325.0,5203.0,324.25,325.0,324.21,325.0,5203.0
2017-12-14 12:45:00,325.06,325.07,324.4,324.47,3800.0,325.06,325.07,324.4,324.47,3800.0
2017-12-14 12:50:00,324.46,324.62,324.14,324.35,3833.0,324.46,324.62,324.14,324.35,3833.0
2017-12-14 12:55:00,324.33,324.83,324.13,324.83,12376.0,324.33,324.83,324.13,324.83,12376.0
2017-12-14 13:00:00,324.49,324.82,324.26,324.44,5000.0,324.49,324.82,324.26,324.44,5000.0
2017-12-14 13:05:00,324.45,324.67,324.43,324.63,3300.0,324.45,324.67,324.43,324.63,3300.0
2017-12-14 13:10:00,324.64,324.65,324.15,324.26,4800.0,324.64,324.65,324.15,324.26,4800.0
2017-12-14 13:15:00,324.06,324.47,323.96,324.18,8427.0,324.06,324.47,323.96,324.18,8427.0
2017-12-14 13:20:00,324.18,324.51,324.06,324.51,2828.0,324.18,324.51,324.06,324.51,2828.0
2017-12-14 13:25:00,324.62,324.7,324.34,324.39,6987.0,324.62,324.7,324.34,324.39,6987.0
2017-12-14 13:30:00,324.37,324.43,324.16,324.21,7300.0,324.37,324.43,324.16,324.21,7300.0
2017-12-14 13:35:00,324.24,324.31,323.93,323.99,4668.0,324.24,324.31,323.93,323.99,4668.0
2017-12-14 13:40:00,323.92,324.13,323.69,323.83,3900.0,323.92,324.13,323.69,323.83,3900.0
2017-12-14 13:45:00,324.01,324.17,323.84,324.03,3500.0,324.01,324.17,323.84,324.03,3500.0
2017-12-14 13:50:00,324.06,324.07,323.27,323.27,9460.0,324.06,324.07,323.27,323.27,9460.0
2017-12-14 13:55:00,323.26,323.57,323.26,323.56,5700.0,323.26,323.57,323.26,323.56,5700.0
2017-12-14 14:00:00,323.53,323.73,323.41,323.54,4267.0,323.53,323.73,323.41,323.54,4267.0
2017-12-14 14:05:00,323.58,324.26,323.58,323.9,10221.0,323.58,324.26,323.58,323.9,10221.0
2017-12-14 14:10:00,324.0,324.36,323.95,324.1,8956.0,324.0,324.36,323.95,324.1,8956.0
2017-12-14 14:15:00,324.07,324.1,323.78,323.91,4100.0,324.07,324.1,323.78,323.91,4100.0
2017-12-14 14:20:00,323.85,323.9,323.15,323.15,8865.0,323.85,323.9,323.15,323.15,8865.0
2017-12-14 14:25:00,323.15,323.21,322.09,322.09,10370.0,323.15,323.21,322.09,322.09,10370.0
2017-12-14 14:30:00,322.16,322.45,321.86,322.15,13718.0,322.16,322.45,321.86,322.15,13718.0
2017-12-14 14:35:00,322.05,322.16,321.83,321.83,5874.0,322.05,322.16,321.83,321.83,5874.0
2017-12-14 14:40:00,321.83,322.22,321.76,321.86,4069.0,321.83,322.22,321.76,321.86,4069.0
2017-12-14 14:45:00,321.93,321.97,321.52,321.63,3950.0,321.93,321.97,321.52,321.63,3950.0
2017-12-14 14:50:00,321.68,322.05,321.53,321.87,12266.0,321.68,322.05,321.53,321.87,12266.0
2017-12-14 14:55:00,321.88,322.43,321.88,322.3,10039.0,321.88,322.43,321.88,322.3,10039.0
2017-12-14 15:00:00,322.28,322.53,322.14,322.14,5331.0,322.28,322.53,322.14,322.14,5331.0
2017-12-14 15:05:00,322.23,322.55,321.98,322.17,9431.0,322.23,322.55,321.98,322.17,9431.0
2017-12-14 15:10:00,322.15,322.32,321.95,322.12,4440.0,322.15,322.32,321.95,322.12,4440.0
2017-12-14 15:15:00,322.08,322.2,321.27,321.28,15980.0,322.08,322.2,321.27,321.28,15980.0
2017-12-14 15:20:00,321.4,321.4,321.11,321.31,15660.0,321.4,321.4,321.11,321.31,15660.0
2017-12-14 15:25:00,321.33,321.5,321.21,321.23,12615.0,321.33,321.5,321.21,321.23,12615.0
2017-12-14 15:30:00,321.29,322.18,321.29,322.18,11049.0,321.29,322.18,321.29,322.18,11049.0
2017-12-14 15:35:00,322.19,323.47,322.18,323.28,19902.0,322.19,323.47,322.18,323.28,19902.0
2017-12-14 15:40:00,323.26,323.78,323.26,323.71,17847.0,323.26,323.78,323.26,323.71,17847.0
2017-12-14 15:45:00,323.56,323.7,323.04,323.26,11352.0,323.56,323.7,323.04,323.26,11352.0
2017-12-14 15:50:00,323.18,323.43,322.62,323.4,22582.0,323.18,323.43,322.62,323.4,22582.0
2017-12-14 15:55:00,323.52,323.78,323.37,323.56,44995.0,323.52,323.78,323.37,323.56,44995.0
2017-12-15 09:30:00,328.61,328.61,321.73,325.86,332340.0,328.61,328.61,321.73,325.86,332340.0
2017-12-15 09:35:00,325.85,325.94,323.25,323.26,6600.0,325.85,325.94,323.25,323.26,6600.0
2017-12-15 09:40:00,323.52,324.61,322.86,324.53,6931.0,323.52,324.61,322.86,324.53,6931.0
2017-12-15 09:45:00,324.51,326.95,324.51,326.01,18978.0,324.51,326.95,324.51,326.01,18978.0
2017-12-15 09:50:00,326.22,326.54,325.89,326.41,1800.0,326.22,326.54,325.89,326.41,1800.0
2017-12-15 09:55:00,326.38,326.44,325.38,325.39,5900.0,326.38,326.44,325.38,325.39,5900.0
2017-12-15 10:00:00,324.99,326.39,324.99,326.23,3394.0,324.99,326.39,324.99,326.23,3394.0
2017-12-15 10:05:00,326.3,326.46,326.01,326.45,4452.0,326.3,326.46,326.01,326.45,4452.0
2017-12-15 10:10:00,326.28,326.28,325.37,325.66,3225.0,326.28,326.28,325.37,325.66,3225.0
2017-12-15 10:15:00,325.46,326.5,325.46,326.17,5300.0,325.46,326.5,325.46,326.17,5300.0
2017-12-15 10:20:00,325.81,326.4,325.81,326.39,1931.0,325.81,326.4,325.81,326.39,1931.0
2017-12-15 10:25:00,326.36,326.36,325.07,326.27,5414.0,326.36,326.36,325.07,326.27,5414.0
2017-12-15 10:30:00,325.96,326.52,325.74,326.52,2191.0,325.96,326.52,325.74,326.52,2191.0
2017-12-15 10:35:00,326.29,326.65,326.28,326.55,4100.0,326.29,326.65,326.28,326.55,4100.0
2017-12-15 10:40:00,326.51,326.64,326.07,326.21,4200.0,326.51,326.64,326.07,326.21,4200.0
2017-12-15 10:45:00,326.45,326.54,325.86,326.48,2787.0,326.45,326.54,325.86,326.48,2787.0
2017-12-15 10:50:00,326.42,326.49,326.14,326.18,1218.0,326.42,326.49,326.14,326.18,1218.0
2017-12-15 10:55:00,326.2,326.4,326.11,326.14,2400.0,326.2,326.4,326.11,326.14,2400.0
2017-12-15 11:00:00,326.29,326.51,326.12,326.51,3113.0,326.29,326.51,326.12,326.51,3113.0
2017-12-15 11:05:00,326.43,326.75,326.43,326.75,2617.0,326.43,326.75,326.43,326.75,2617.0
2017-12-15 11:10:00,326.53,326.53,326.11,326.3,2200.0,326.53,326.53,326.11,326.3,2200.0
2017-12-15 11:15:00,326.4,326.47,326.24,326.37,2900.0,326.4,326.47,326.24,326.37,2900.0
2017-12-15 11:20:00,326.33,326.76,326.28,326.58,3663.0,326.33,326.76,326.28,326.58,3663.0
2017-12-15 11:25:00,326.63,326.98,326.33,326.87,7712.0,326.63,326.98,326.33,326.87,7712.0
2017-12-15 11:30:00,326.78,327.0,326.49,326.49,6048.0,326.78,327.0,326.49,326.49,6048.0
2017-12-15 11:35:00,326.61,326.74,326.5,326.5,3383.0,326.61,326.74,326.5,326.5,3383.0
2017-12-15 11:40:00,326.47,326.97,326.47,326.71,2800.0,326.47,326.97,326.47,326.71,2800.0
2017-12-15 11:45:00,326.73,326.76,326.42,326.49,2200.0,326.73,326.76,326.42,326.49,2200.0
2017-12-15 11:50:00,326.63,326.87,326.59,326.85,3600.0,326.63,326.87,326.59,326.85,3600.0
2017-12-15 11:55:00,326.82,327.0,326.74,326.82,9369.0,326.82,327.0,326.74,326.82,9369.0
2017-12-15 12:00:00,326.67,326.84,326.62,326.66,3200.0,326.67,326.84,326.62,326.66,3200.0
2017-12-15 12:05:00,326.69,326.69,326.35,326.5,4400.0,326.69,326.69,326.35,326.5,4400.0
2017-12-15 12:10:00,326.39,326.78,326.39,326.61,1900.0,326.39,326.78,326.39,326.61,1900.0
2017-12-15 12:15:00,326.62,327.13,326.61,327.13,7297.0,326.62,327.13,326.61,327.13,7297.0
2017-12-15 12:20:00,327.18,327.4,326.98,327.16,5750.0,327.18,327.4,326.98,327.16,5750.0
2017-12-15 12:25:00,327.29,327.96,327.19,327.57,8640.0,327.29,327.96,327.19,327.57,8640.0
2017-12-15 12:30:00,327.57,328.25,327.57,328.12,16487.0,327.57,328.25,327.57,328.12,16487.0
2017-12-15 12:35:00,328.14,328.39,327.93,328.39,6144.0,328.14,328.39,327.93,328.39,6144.0
2017-12-15 12:40:00,328.31,328.82,328.31,328.68,10891.0,328.31,328.82,328.31,328.68,10891.0
2017-12-15 12:45:00,328.73,328.93,328.73,328.9,2700.0,328.73,328.93,328.73,328.9,2700.0
2017-12-15 12:50:00,328.9,329.07,328.57,328.58,13650.0,328.9,329.07,328.57,328.58,13650.0
2017-12-15 12:55:00,328.56,329.12,328.36,329.12,11143.0,328.56,329.12,328.36,329.12,11143.0
2017-12-15 13:00:00,329.12,329.51,329.05,329.45,11000.0,329.12,329.51,329.05,329.45,11000.0
2017-12-15 13:05:00,329.4,329.46,329.11,329.45,3903.0,329.4,329.46,329.11,329.45,3903.0
2017-12-15 13:10:00,329.48,329.61,329.41,329.48,1800.0,329.48,329.61,329.41,329.48,1800.0
2017-12-15 13:15:00,329.47,329.47,328.93,329.02,4747.0,329.47,329.47,328.93,329.02,4747.0
2017-12-15 13:20:00,329.0,329.34,329.0,329.24,10487.0,329.0,329.34,329.0,329.24,10487.0
2017-12-15 13:25:00,329.11,329.11,328.63,328.68,4633.0,329.11,329.11,328.63,328.68,4633.0
2017-12-15 13:30:00,328.53,328.82,328.52,328.8,4746.0,328.53,328.82,328.52,328.8,4746.0
2017-12-15 13:35:00,328.83,329.33,328.77,329.33,4050.0,328.83,329.33,328.77,329.33,4050.0
2017-12-15 13:40:00,329.34,329.43,328.48,328.48,4176.0,329.34,329.43,328.48,328.48,4176.0
2017-12-15 13:45:00,328.64,329.31,328.64,329.31,3171.0,328.64,329.31,328.64,329.31,3171.0
2017-12-15 13:50:00,329.34,329.88,329.03,329.88,3550.0,329.34,329.88,329.03,329.88,3550.0
2017-12-15 13:55:00,329.87,329.94,329.33,329.49,7625.0,329.87,329.94,329.33,329.49,7625.0
2017-12-15 14:00:00,329.57,330.12,329.39,329.88,9597.0,329.57,330.12,329.39,329.88,9597.0
2017-12-15 14:05:00,329.89,330.07,329.4,329.92,4209.0,329.89,330.07,329.4,329.92,4209.0
2017-12-15 14:10:00,329.97,330.03,329.52,329.67,5093.0,329.97,330.03,329.52,329.67,5093.0
2017-12-15 14:15:00,329.74,329.95,329.26,329.39,4617.0,329.74,329.95,329.26,329.39,4617.0
2017-12-15 14:20:00,329.37,329.63,328.98,328.98,4829.0,329.37,329.63,328.98,328.98,4829.0
2017-12-15 14:25:00,329.15,329.54,329.14,329.45,2715.0,329.15,329.54,329.14,329.45,2715.0
2017-12-15 14:30:00,329.47,329.71,329.35,329.6,6258.0,329.47,329.71,329.35,329.6,6258.0
2017-12-15 14:35:00,329.94,329.94,329.47,329.65,2200.0,329.94,329.94,329.47,329.65,2200.0
2017-12-15 14:40:00,329.54,329.71,328.81,328.96,9625.0,329.54,329.71,328.81,328.96,9625.0
2017-12-15 14:45:00,328.96,329.41,328.82,329.32,6575.0,328.96,329.41,328.82,329.32,6575.0
2017-12-15 14:50:00,329.32,329.49,329.26,329.35,3100.0,329.32,329.49,329.26,329.35,3100.0
2017-12-15 14:55:00,329.17,329.24,328.76,328.9,4105.0,329.17,329.24,328.76,328.9,4105.0
2017-12-15 15:00:00,329.0,329.16,328.79,328.96,23361.0,329.0,329.16,328.79,328.96,23361.0
2017-12-15 15:05:00,329.03,329.38,329.03,329.18,10116.0,329.03,329.38,329.03,329.18,10116.0
2017-12-15 15:10:00,329.32,329.6,329.2,329.38,6600.0,329.32,329.6,329.2,329.38,6600.0
2017-12-15 15:15:00,329.4,329.58,328.92,329.12,7344.0,329.4,329.58,328.92,329.12,7344.0
2017-12-15 15:20:00,329.04,329.18,328.64,328.86,8099.0,329.04,329.18,328.64,328.86,8099.0
2017-12-15 15:25:00,328.79,329.19,328.57,328.98,8153.0,328.79,329.19,328.57,328.98,8153.0
2017-12-15 15:30:00,329.04,329.11,328.81,328.98,12111.0,329.04,329.11,328.81,328.98,12111.0
2017-12-15 15:35:00,328.92,329.12,328.58,328.73,17400.0,328.92,329.12,328.58,328.73,17400.0
2017-12-15 15:40:00,328.66,329.17,328.65,328.75,25618.0,328.66,329.17,328.65,328.75,25618.0
2017-12-15 15:45:00,328.61,328.66,327.83,328.17,20543.0,328.61,328.66,327.83,328.17,20543.0
2017-12-15 15:50:00,328.4,328.59,328.06,328.26,31925.0,328.4,328.59,328.06,328.26,31925.0
2017-12-15 15:55:00,328.26,328.28,327.79,327.94,73612.0,328.26,328.28,327.79,327.94,73612.0
2017-12-18 09:30:00,329.67,329.82,328.02,328.6,17188.0,329.67,329.82,328.02,328.6,17188.0
2017-12-18 09:35:00,328.92,330.42,328.54,330.42,8816.0,328.92,330.42,328.54,330.42,8816.0
2017-12-18 09:40:00,329.87,330.28,327.72,328.53,8104.0,329.87,330.28,327.72,328.53,8104.0
2017-12-18 09:45:00,328.62,328.62,327.32,327.65,4433.0,328.62,328.62,327.32,327.65,4433.0
2017-12-18 09:50:00,326.82,327.11,326.64,326.78,5750.0,326.82,327.11,326.64,326.78,5750.0
2017-12-18 09:55:00,326.8,327.4,326.62,326.76,8100.0,326.8,327.4,326.62,326.76,8100.0
2017-12-18 10:00:00,327.05,327.3,326.72,327.18,10068.0,327.05,327.3,326.72,327.18,10068.0
2017-12-18 10:05:00,327.03,327.03,325.95,326.34,9354.0,327.03,327.03,325.95,326.34,9354.0
2017-12-18 10:10:00,326.16,326.16,325.43,325.43,15921.0,326.16,326.16,325.43,325.43,15921.0
2017-12-18 10:15:00,325.52,325.8,325.39,325.54,8801.0,325.52,325.8,325.39,325.54,8801.0
2017-12-18 10:20:00,325.39,325.42,324.54,325.05,14252.0,325.39,325.42,324.54,325.05,14252.0
2017-12-18 10:25:00,324.93,325.27,324.85,324.85,6477.0,324.93,325.27,324.85,324.85,6477.0
2017-12-18 10:30:00,324.8,325.76,324.8,325.57,3976.0,324.8,325.76,324.8,325.57,3976.0
2017-12-18 10:35:00,325.55,325.66,325.15,325.62,2759.0,325.55,325.66,325.15,325.62,2759.0
2017-12-18 10:40:00,325.18,325.75,325.18,325.42,5614.0,325.18,325.75,325.18,325.42,5614.0
2017-12-18 10:45:00,325.49,325.67,325.26,325.39,1900.0,325.49,325.67,325.26,325.39,1900.0
2017-12-18 10:50:00,325.41,325.73,325.25,325.73,3454.0,325.41,325.73,325.25,325.73,3454.0
2017-12-18 10:55:00,325.65,326.58,325.65,326.21,12017.0,325.65,326.58,325.65,326.21,12017.0
2017-12-18 11:00:00,326.07,326.07,325.31,325.49,31647.0,326.07,326.07,325.31,325.49,31647.0
2017-12-18 11:05:00,325.19,325.38,324.74,324.98,13469.0,325.19,325.38,324.74,324.98,13469.0
2017-12-18 11:10:00,324.89,325.29,324.74,325.29,9804.0,324.89,325.29,324.74,325.29,9804.0
2017-12-18 11:15:00,325.29,325.82,325.28,325.82,3200.0,325.29,325.82,325.28,325.82,3200.0
2017-12-18 11:20:00,325.83,326.73,325.78,326.57,4559.0,325.83,326.73,325.78,326.57,4559.0
2017-12-18 11:25:00,326.6,327.0,326.59,327.0,10055.0,326.6,327.0,326.59,327.0,10055.0
2017-12-18 11:30:00,326.83,327.39,326.83,327.39,7055.0,326.83,327.39,326.83,327.39,7055.0
2017-12-18 11:35:00,327.47,327.72,327.29,327.36,2725.0,327.47,327.72,327.29,327.36,2725.0
2017-12-18 11:40:00,327.34,327.38,326.94,326.94,5734.0,327.34,327.38,326.94,326.94,5734.0
2017-12-18 11:45:00,326.96,327.17,326.87,326.96,3700.0,326.96,327.17,326.87,326.96,3700.0
2017-12-18 11:50:00,327.09,327.37,326.97,327.37,2300.0,327.09,327.37,326.97,327.37,2300.0
2017-12-18 11:55:00,327.45,327.65,327.36,327.36,3700.0,327.45,327.65,327.36,327.36,3700.0
2017-12-18 12:00:00,327.32,327.48,327.21,327.21,5460.0,327.32,327.48,327.21,327.21,5460.0
2017-12-18 12:05:00,327.14,327.39,327.0,327.05,5000.0,327.14,327.39,327.0,327.05,5000.0
2017-12-18 12:10:00,327.14,327.29,327.1,327.11,1813.0,327.14,327.29,327.1,327.11,1813.0
2017-12-18 12:15:00,327.06,327.17,326.77,326.83,2900.0,327.06,327.17,326.77,326.83,2900.0
2017-12-18 12:20:00,326.85,326.91,326.65,326.84,2462.0,326.85,326.91,326.65,326.84,2462.0
2017-12-18 12:25:00,326.86,326.86,326.62,326.71,2899.0,326.86,326.86,326.62,326.71,2899.0
2017-12-18 12:30:00,326.57,326.66,326.37,326.44,2622.0,326.57,326.66,326.37,326.44,2622.0
2017-12-18 12:35:00,326.42,326.59,326.39,326.39,1396.0,326.42,326.59,326.39,326.39,1396.0
2017-12-18 12:40:00,326.63,327.18,326.63,327.18,4387.0,326.63,327.18,326.63,327.18,4387.0
2017-12-18 12:45:00,326.97,327.01,326.9,327.01,1200.0,326.97,327.01,326.9,327.01,1200.0
2017-12-18 12:50:00,327.28,327.37,326.98,326.98,1800.0,327.28,327.37,326.98,326.98,1800.0
2017-12-18 12:55:00,326.94,326.98,326.72,326.97,1935.0,326.94,326.98,326.72,326.97,1935.0
2017-12-18 13:00:00,326.97,327.24,326.85,327.24,3588.0,326.97,327.24,326.85,327.24,3588.0
2017-12-18 13:05:00,327.28,327.63,327.28,327.63,2513.0,327.28,327.63,327.28,327.63,2513.0
2017-12-18 13:10:00,327.75,327.92,327.74,327.88,909.0,327.75,327.92,327.74,327.88,909.0
2017-12-18 13:15:00,327.93,327.93,327.58,327.74,3256.0,327.93,327.93,327.58,327.74,3256.0
2017-12-18 13:20:00,327.6,327.68,327.26,327.5,3800.0,327.6,327.68,327.26,327.5,3800.0
2017-12-18 13:25:00,327.57,327.7,327.49,327.6,5126.0,327.57,327.7,327.49,327.6,5126.0
2017-12-18 13:30:00,327.61,327.69,327.12,327.14,6311.0,327.61,327.69,327.12,327.14,6311.0
2017-12-18 13:35:00,327.24,327.24,326.88,327.05,3350.0,327.24,327.24,326.88,327.05,3350.0
2017-12-18 13:40:00,327.08,327.08,326.75,326.75,817.0,327.08,327.08,326.75,326.75,817.0
2017-12-18 13:45:00,326.92,327.07,326.84,326.97,2900.0,326.92,327.07,326.84,326.97,2900.0
2017-12-18 13:50:00,326.78,326.81,326.61,326.61,1405.0,326.78,326.81,326.61,326.61,1405.0
2017-12-18 13:55:00,326.58,327.11,326.58,327.01,4503.0,326.58,327.11,326.58,327.01,4503.0
2017-12-18 14:00:00,326.99,327.07,326.62,326.86,4503.0,326.99,327.07,326.62,326.86,4503.0
2017-12-18 14:05:00,326.8,326.85,326.26,326.42,2754.0,326.8,326.85,326.26,326.42,2754.0
2017-12-18 14:10:00,326.18,326.42,326.16,326.33,2911.0,326.18,326.42,326.16,326.33,2911.0
2017-12-18 14:15:00,326.38,326.65,326.38,326.4,3447.0,326.38,326.65,326.38,326.4,3447.0
2017-12-18 14:20:00,326.4,326.55,326.35,326.55,4000.0,326.4,326.55,326.35,326.55,4000.0
2017-12-18 14:25:00,326.57,326.75,326.52,326.72,3000.0,326.57,326.75,326.52,326.72,3000.0
2017-12-18 14:30:00,326.62,326.95,326.62,326.95,3250.0,326.62,326.95,326.62,326.95,3250.0
2017-12-18 14:35:00,326.8,326.9,326.7,326.86,2970.0,326.8,326.9,326.7,326.86,2970.0
2017-12-18 14:40:00,326.93,326.98,326.66,326.83,4780.0,326.93,326.98,326.66,326.83,4780.0
2017-12-18 14:45:00,326.7,326.99,326.69,326.91,4700.0,326.7,326.99,326.69,326.91,4700.0
2017-12-18 14:50:00,326.82,326.91,326.71,326.8,4579.0,326.82,326.91,326.71,326.8,4579.0
2017-12-18 14:55:00,326.74,326.84,326.57,326.84,5800.0,326.74,326.84,326.57,326.84,5800.0
2017-12-18 15:00:00,326.59,326.8,326.49,326.62,4205.0,326.59,326.8,326.49,326.62,4205.0
2017-12-18 15:05:00,326.58,326.62,326.01,326.02,5300.0,326.58,326.62,326.01,326.02,5300.0
2017-12-18 15:10:00,326.08,326.09,325.87,325.9,8353.0,326.08,326.09,325.87,325.9,8353.0
2017-12-18 15:15:00,325.94,326.03,325.58,326.02,9031.0,325.94,326.03,325.58,326.02,9031.0
2017-12-18 15:20:00,326.0,326.28,325.79,326.27,4861.0,326.0,326.28,325.79,326.27,4861.0
2017-12-18 15:25:00,326.35,326.36,326.12,326.12,6993.0,326.35,326.36,326.12,326.12,6993.0
2017-12-18 15:30:00,326.1,326.12,325.95,326.06,10292.0,326.1,326.12,325.95,326.06,10292.0
2017-12-18 15:35:00,326.02,326.02,325.78,325.83,8824.0,326.02,326.02,325.78,325.83,8824.0
2017-12-18 15:40:00,325.83,325.84,325.63,325.65,10728.0,325.83,325.84,325.63,325.65,10728.0
2017-12-18 15:45:00,325.68,325.86,325.66,325.68,15293.0,325.68,325.86,325.66,325.68,15293.0
2017-12-18 15:50:00,325.6,325.88,325.54,325.87,22038.0,325.6,325.88,325.54,325.87,22038.0
2017-12-18 15:55:00,325.89,326.17,325.73,325.88,53870.0,325.89,326.17,325.73,325.88,53870.0
2017-12-19 09:30:00,326.13,327.51,325.37,326.02,14958.0,326.13,327.51,325.37,326.02,14958.0
2017-12-19 09:35:00,326.34,326.34,324.02,324.71,20370.0,326.34,326.34,324.02,324.71,20370.0
2017-12-19 09:40:00,324.47,325.2,324.05,324.71,20635.0,324.47,325.2,324.05,324.71,20635.0
2017-12-19 09:45:00,324.64,325.04,324.59,324.85,11183.0,324.64,325.04,324.59,324.85,11183.0
2017-12-19 09:50:00,324.91,325.92,324.91,325.38,11414.0,324.91,325.92,324.91,325.38,11414.0
2017-12-19 09:55:00,325.29,325.74,324.88,325.13,8850.0,325.29,325.74,324.88,325.13,8850.0
2017-12-19 10:00:00,325.03,325.3,324.69,324.71,6817.0,325.03,325.3,324.69,324.71,6817.0
2017-12-19 10:05:00,324.72,325.13,324.47,324.47,16200.0,324.72,325.13,324.47,324.47,16200.0
2017-12-19 10:10:00,324.47,324.84,324.32,324.46,3084.0,324.47,324.84,324.32,324.46,3084.0
2017-12-19 10:15:00,324.32,324.7,324.0,324.7,8435.0,324.32,324.7,324.0,324.7,8435.0
2017-12-19 10:20:00,324.66,324.91,324.33,324.57,7097.0,324.66,324.91,324.33,324.57,7097.0
2017-12-19 10:25:00,324.71,325.36,324.67,325.36,7116.0,324.71,325.36,324.67,325.36,7116.0
2017-12-19 10:30:00,325.49,326.1,325.32,326.03,12637.0,325.49,326.1,325.32,326.03,12637.0
2017-12-19 10:35:00,326.03,327.09,326.01,326.66,8987.0,326.03,327.09,326.01,326.66,8987.0
2017-12-19 10:40:00,326.66,326.71,326.19,326.44,11639.0,326.66,326.71,326.19,326.44,11639.0
2017-12-19 10:45:00,326.4,326.75,326.16,326.5,11455.0,326.4,326.75,326.16,326.5,11455.0
2017-12-19 10:50:00,326.5,326.63,326.23,326.26,7212.0,326.5,326.63,326.23,326.26,7212.0
2017-12-19 10:55:00,326.31,326.75,326.3,326.46,5850.0,326.31,326.75,326.3,326.46,5850.0
2017-12-19 11:00:00,326.41,326.85,326.41,326.79,4906.0,326.41,326.85,326.41,326.79,4906.0
2017-12-19 11:05:00,326.78,327.49,326.43,327.16,9662.0,326.78,327.49,326.43,327.16,9662.0
2017-12-19 11:10:00,327.14,328.34,327.14,327.75,20829.0,327.14,328.34,327.14,327.75,20829.0
2017-12-19 11:15:00,327.88,328.05,327.3,327.75,5669.0,327.88,328.05,327.3,327.75,5669.0
2017-12-19 11:20:00,327.56,327.93,327.54,327.92,4899.0,327.56,327.93,327.54,327.92,4899.0
2017-12-19 11:25:00,327.87,328.15,327.71,328.12,7863.0,327.87,328.15,327.71,328.12,7863.0
2017-12-19 11:30:00,328.2,328.39,327.95,328.06,7750.0,328.2,328.39,327.95,328.06,7750.0
2017-12-19 11:35:00,328.05,328.05,327.61,327.81,3939.0,328.05,328.05,327.61,327.81,3939.0
2017-12-19 11:40:00,327.82,327.93,327.67,327.87,3900.0,327.82,327.93,327.67,327.87,3900.0
2017-12-19 11:45:00,327.86,327.89,327.55,327.56,5766.0,327.86,327.89,327.55,327.56,5766.0
2017-12-19 11:50:00,327.57,327.57,326.81,326.82,5100.0,327.57,327.57,326.81,326.82,5100.0
2017-12-19 11:55:00,326.78,327.04,326.68,326.79,3700.0,326.78,327.04,326.68,326.79,3700.0
2017-12-19 12:00:00,326.68,326.97,326.61,326.97,3200.0,326.68,326.97,326.61,326.97,3200.0
2017-12-19 12:05:00,326.83,326.92,326.43,326.81,3928.0,326.83,326.92,326.43,326.81,3928.0
2017-12-19 12:10:00,326.82,326.96,326.78,326.89,3632.0,326.82,326.96,326.78,326.89,3632.0
2017-12-19 12:15:00,326.81,326.92,326.64,326.92,5248.0,326.81,326.92,326.64,326.92,5248.0
2017-12-19 12:20:00,326.91,326.93,326.68,326.69,2600.0,326.91,326.93,326.68,326.69,2600.0
2017-12-19 12:25:00,326.67,326.82,326.27,326.42,3035.0,326.67,326.82,326.27,326.42,3035.0
2017-12-19 12:30:00,326.4,326.66,326.4,326.5,3239.0,326.4,326.66,326.4,326.5,3239.0
2017-12-19 12:35:00,326.61,326.61,326.28,326.42,21100.0,326.61,326.61,326.28,326.42,21100.0
2017-12-19 12:40:00,326.59,326.77,326.34,326.53,6069.0,326.59,326.77,326.34,326.53,6069.0
2017-12-19 12:45:00,326.46,326.51,326.06,326.12,2922.0,326.46,326.51,326.06,326.12,2922.0
2017-12-19 12:50:00,326.07,326.21,325.82,326.21,1400.0,326.07,326.21,325.82,326.21,1400.0
2017-12-19 12:55:00,326.02,326.09,325.91,326.08,2300.0,326.02,326.09,325.91,326.08,2300.0
2017-12-19 13:00:00,326.36,326.41,326.2,326.41,2796.0,326.36,326.41,326.2,326.41,2796.0
2017-12-19 13:05:00,326.47,326.51,326.13,326.14,1200.0,326.47,326.51,326.13,326.14,1200.0
2017-12-19 13:10:00,326.16,326.43,326.16,326.4,1900.0,326.16,326.43,326.16,326.4,1900.0
2017-12-19 13:15:00,326.44,326.58,326.32,326.52,3149.0,326.44,326.58,326.32,326.52,3149.0
2017-12-19 13:20:00,326.48,326.56,326.48,326.56,400.0,326.48,326.56,326.48,326.56,400.0
2017-12-19 13:25:00,326.57,326.74,326.57,326.63,1200.0,326.57,326.74,326.57,326.63,1200.0
2017-12-19 13:30:00,326.69,326.95,326.38,326.95,7863.0,326.69,326.95,326.38,326.95,7863.0
2017-12-19 13:35:00,326.9,327.27,326.9,327.14,1626.0,326.9,327.27,326.9,327.14,1626.0
2017-12-19 13:40:00,326.9,327.18,326.9,327.12,1400.0,326.9,327.18,326.9,327.12,1400.0
2017-12-19 13:45:00,327.23,327.31,327.17,327.28,1900.0,327.23,327.31,327.17,327.28,1900.0
2017-12-19 13:50:00,327.31,327.47,327.22,327.38,4200.0,327.31,327.47,327.22,327.38,4200.0
2017-12-19 13:55:00,327.28,327.45,327.24,327.45,1403.0,327.28,327.45,327.24,327.45,1403.0
2017-12-19 14:00:00,327.32,327.43,327.21,327.34,3111.0,327.32,327.43,327.21,327.34,3111.0
2017-12-19 14:05:00,327.34,327.58,327.33,327.42,4526.0,327.34,327.58,327.33,327.42,4526.0
2017-12-19 14:10:00,327.39,327.49,327.39,327.49,4600.0,327.39,327.49,327.39,327.49,4600.0
2017-12-19 14:15:00,327.46,327.5,327.32,327.32,2100.0,327.46,327.5,327.32,327.32,2100.0
2017-12-19 14:20:00,327.38,327.83,327.37,327.82,3790.0,327.38,327.83,327.37,327.82,3790.0
2017-12-19 14:25:00,327.91,327.91,327.71,327.71,2700.0,327.91,327.91,327.71,327.71,2700.0
2017-12-19 14:30:00,327.79,327.86,327.7,327.72,4120.0,327.79,327.86,327.7,327.72,4120.0
2017-12-19 14:35:00,327.61,327.61,327.13,327.13,3612.0,327.61,327.61,327.13,327.13,3612.0
2017-12-19 14:40:00,327.14,327.43,327.13,327.36,5111.0,327.14,327.43,327.13,327.36,5111.0
2017-12-19 14:45:00,327.25,327.38,327.1,327.26,2881.0,327.25,327.38,327.1,327.26,2881.0
2017-12-19 14:50:00,327.26,327.58,327.15,327.2,3328.0,327.26,327.58,327.15,327.2,3328.0
2017-12-19 14:55:00,327.43,327.55,327.16,327.4,3000.0,327.43,327.55,327.16,327.4,3000.0
2017-12-19 15:00:00,327.45,327.55,327.4,327.43,3631.0,327.45,327.55,327.4,327.43,3631.0
2017-12-19 15:05:00,327.4,327.44,327.13,327.21,3300.0,327.4,327.44,327.13,327.21,3300.0
2017-12-19 15:10:00,327.16,327.16,327.07,327.13,2774.0,327.16,327.16,327.07,327.13,2774.0
2017-12-19 15:15:00,327.18,327.42,327.14,327.24,5900.0,327.18,327.42,327.14,327.24,5900.0
2017-12-19 15:20:00,327.27,327.55,327.27,327.32,4100.0,327.27,327.55,327.27,327.32,4100.0
2017-12-19 15:25:00,327.29,327.42,327.21,327.36,4141.0,327.29,327.42,327.21,327.36,4141.0
2017-12-19 15:30:00,327.4,327.6,327.37,327.43,6421.0,327.4,327.6,327.37,327.43,6421.0
2017-12-19 15:35:00,327.43,327.5,327.22,327.32,6556.0,327.43,327.5,327.22,327.32,6556.0
2017-12-19 15:40:00,327.24,327.35,327.2,327.29,8064.0,327.24,327.35,327.2,327.29,8064.0
2017-12-19 15:45:00,327.24,327.32,327.12,327.17,10295.0,327.24,327.32,327.12,327.17,10295.0
2017-12-19 15:50:00,327.23,327.63,327.23,327.61,15715.0,327.23,327.63,327.23,327.61,15715.0
2017-12-19 15:55:00,327.55,327.58,326.9,327.0,27470.0,327.55,327.58,326.9,327.0,27470.0
2017-12-20 09:30:00,330.75,332.8,329.3,332.8,68504.0,330.75,332.8,329.3,332.8,68504.0
2017-12-20 09:35:00,332.8,334.31,332.72,333.99,35007.0,332.8,334.31,332.72,333.99,35007.0
2017-12-20 09:40:00,333.9,334.06,331.97,333.27,22686.0,333.9,334.06,331.97,333.27,22686.0
2017-12-20 09:45:00,333.38,333.41,332.12,332.3,13986.0,333.38,333.41,332.12,332.3,13986.0
2017-12-20 09:50:00,331.86,332.69,331.52,331.62,8212.0,331.86,332.69,331.52,331.62,8212.0
2017-12-20 09:55:00,331.83,332.91,331.76,331.76,7257.0,331.83,332.91,331.76,331.76,7257.0
2017-12-20 10:00:00,331.88,333.32,331.52,333.32,13321.0,331.88,333.32,331.52,333.32,13321.0
2017-12-20 10:05:00,333.16,333.88,332.82,333.53,21737.0,333.16,333.88,332.82,333.53,21737.0
2017-12-20 10:10:00,333.55,334.23,333.35,333.91,13203.0,333.55,334.23,333.35,333.91,13203.0
2017-12-20 10:15:00,333.96,334.29,333.34,333.65,17771.0,333.96,334.29,333.34,333.65,17771.0
2017-12-20 10:20:00,333.56,334.87,333.46,334.71,25096.0,333.56,334.87,333.46,334.71,25096.0
2017-12-20 10:25:00,334.71,335.24,334.64,335.13,24080.0,334.71,335.24,334.64,335.13,24080.0
2017-12-20 10:30:00,334.93,335.04,334.26,334.26,14297.0,334.93,335.04,334.26,334.26,14297.0
2017-12-20 10:35:00,334.44,334.76,333.97,334.0,11985.0,334.44,334.76,333.97,334.0,11985.0
2017-12-20 10:40:00,334.0,334.21,333.79,334.06,10650.0,334.0,334.21,333.79,334.06,10650.0
2017-12-20 10:45:00,334.16,334.62,334.08,334.54,10460.0,334.16,334.62,334.08,334.54,10460.0
2017-12-20 10:50:00,334.52,335.03,334.52,334.92,13252.0,334.52,335.03,334.52,334.92,13252.0
2017-12-20 10:55:00,335.06,335.42,334.27,334.43,16453.0,335.06,335.42,334.27,334.43,16453.0
2017-12-20 11:00:00,334.49,334.9,334.19,334.73,5000.0,334.49,334.9,334.19,334.73,5000.0
2017-12-20 11:05:00,334.52,334.91,334.52,334.77,4763.0,334.52,334.91,334.52,334.77,4763.0
2017-12-20 11:10:00,334.74,334.92,334.69,334.92,6936.0,334.74,334.92,334.69,334.92,6936.0
2017-12-20 11:15:00,334.97,335.22,334.81,334.94,19404.0,334.97,335.22,334.81,334.94,19404.0
2017-12-20 11:20:00,334.85,335.08,334.75,334.82,6819.0,334.85,335.08,334.75,334.82,6819.0
2017-12-20 11:25:00,334.87,335.2,334.86,335.06,5799.0,334.87,335.2,334.86,335.06,5799.0
2017-12-20 11:30:00,335.06,335.1,334.81,334.88,4343.0,335.06,335.1,334.81,334.88,4343.0
2017-12-20 11:35:00,334.88,335.1,334.81,335.06,7300.0,334.88,335.1,334.81,335.06,7300.0
2017-12-20 11:40:00,335.09,335.69,334.96,335.43,9977.0,335.09,335.69,334.96,335.43,9977.0
2017-12-20 11:45:00,335.38,335.65,335.05,335.29,10021.0,335.38,335.65,335.05,335.29,10021.0
2017-12-20 11:50:00,335.29,335.65,335.13,335.23,10371.0,335.29,335.65,335.13,335.23,10371.0
2017-12-20 11:55:00,335.19,335.41,334.86,334.86,3831.0,335.19,335.41,334.86,334.86,3831.0
2017-12-20 12:00:00,334.86,335.65,334.85,335.44,7836.0,334.86,335.65,334.85,335.44,7836.0
2017-12-20 12:05:00,335.48,335.48,335.0,335.1,4788.0,335.48,335.48,335.0,335.1,4788.0
2017-12-20 12:10:00,335.22,335.59,335.22,335.39,4380.0,335.22,335.59,335.22,335.39,4380.0
2017-12-20 12:15:00,335.52,335.74,335.52,335.68,6120.0,335.52,335.74,335.52,335.68,6120.0
2017-12-20 12:20:00,335.74,335.8,335.57,335.65,12550.0,335.74,335.8,335.57,335.65,12550.0
2017-12-20 12:25:00,335.61,335.64,335.46,335.47,2400.0,335.61,335.64,335.46,335.47,2400.0
2017-12-20 12:30:00,335.35,335.35,334.69,334.69,9783.0,335.35,335.35,334.69,334.69,9783.0
2017-12-20 12:35:00,334.6,334.7,333.94,334.05,16285.0,334.6,334.7,333.94,334.05,16285.0
2017-12-20 12:40:00,334.05,334.41,333.95,334.33,5003.0,334.05,334.41,333.95,334.33,5003.0
2017-12-20 12:45:00,334.33,334.64,334.33,334.64,2737.0,334.33,334.64,334.33,334.64,2737.0
2017-12-20 12:50:00,334.72,334.78,334.33,334.37,5100.0,334.72,334.78,334.33,334.37,5100.0
2017-12-20 12:55:00,334.42,334.42,333.92,334.01,3375.0,334.42,334.42,333.92,334.01,3375.0
2017-12-20 13:00:00,334.01,334.01,333.61,333.73,11161.0,334.01,334.01,333.61,333.73,11161.0
2017-12-20 13:05:00,333.79,333.97,333.36,333.66,15424.0,333.79,333.97,333.36,333.66,15424.0
2017-12-20 13:10:00,333.64,334.33,333.61,334.01,11805.0,333.64,334.33,333.61,334.01,11805.0
2017-12-20 13:15:00,333.92,334.22,333.76,334.19,5978.0,333.92,334.22,333.76,334.19,5978.0
2017-12-20 13:20:00,334.23,334.4,333.95,334.21,4703.0,334.23,334.4,333.95,334.21,4703.0
2017-12-20 13:25:00,334.35,334.37,333.89,333.91,3810.0,334.35,334.37,333.89,333.91,3810.0
2017-12-20 13:30:00,333.94,333.99,333.72,333.82,3370.0,333.94,333.99,333.72,333.82,3370.0
2017-12-20 13:35:00,333.81,334.01,333.56,333.64,9727.0,333.81,334.01,333.56,333.64,9727.0
2017-12-20 13:40:00,333.63,333.63,333.4,333.45,2833.0,333.63,333.63,333.4,333.45,2833.0
2017-12-20 13:45:00,333.41,333.47,333.22,333.47,5003.0,333.41,333.47,333.22,333.47,5003.0
2017-12-20 13:50:00,333.47,333.9,333.37,333.77,13375.0,333.47,333.9,333.37,333.77,13375.0
2017-12-20 13:55:00,333.66,333.82,333.54,333.61,11550.0,333.66,333.82,333.54,333.61,11550.0
2017-12-20 14:00:00,333.58,333.68,333.2,333.37,8803.0,333.58,333.68,333.2,333.37,8803.0
2017-12-20 14:05:00,333.3,333.32,333.2,333.23,3700.0,333.3,333.32,333.2,333.23,3700.0
2017-12-20 14:10:00,333.18,333.34,333.1,333.1,3559.0,333.18,333.34,333.1,333.1,3559.0
2017-12-20 14:15:00,333.1,333.1,332.69,332.8,5595.0,333.1,333.1,332.69,332.8,5595.0
2017-12-20 14:20:00,332.82,333.41,332.73,333.39,5700.0,332.82,333.41,332.73,333.39,5700.0
2017-12-20 14:25:00,333.38,333.38,332.92,332.93,9700.0,333.38,333.38,332.92,332.93,9700.0
2017-12-20 14:30:00,332.83,333.19,332.74,333.06,8400.0,332.83,333.19,332.74,333.06,8400.0
2017-12-20 14:35:00,332.99,333.17,332.89,332.98,6579.0,332.99,333.17,332.89,332.98,6579.0
2017-12-20 14:40:00,332.98,333.12,332.7,333.02,9790.0,332.98,333.12,332.7,333.02,9790.0
2017-12-20 14:45:00,332.97,332.97,332.56,332.65,6752.0,332.97,332.97,332.56,332.65,6752.0
2017-12-20 14:50:00,332.71,332.71,332.47,332.56,3400.0,332.71,332.71,332.47,332.56,3400.0
2017-12-20 14:55:00,332.39,332.81,332.32,332.72,5288.0,332.39,332.81,332.32,332.72,5288.0
2017-12-20 15:00:00,332.8,332.88,332.65,332.79,3250.0,332.8,332.88,332.65,332.79,3250.0
2017-12-20 15:05:00,332.79,332.93,332.6,332.6,5600.0,332.79,332.93,332.6,332.6,5600.0
2017-12-20 15:10:00,332.65,333.15,332.52,333.09,8919.0,332.65,333.15,332.52,333.09,8919.0
2017-12-20 15:15:00,333.23,333.56,333.21,333.56,4300.0,333.23,333.56,333.21,333.56,4300.0
2017-12-20 15:20:00,333.55,333.66,333.36,333.55,3146.0,333.55,333.66,333.36,333.55,3146.0
2017-12-20 15:25:00,333.47,333.47,332.89,332.9,8421.0,333.47,333.47,332.89,332.9,8421.0
2017-12-20 15:30:00,332.96,333.18,332.96,333.13,5502.0,332.96,333.18,332.96,333.13,5502.0
2017-12-20 15:35:00,333.14,333.49,333.09,333.2,8359.0,333.14,333.49,333.09,333.2,8359.0
2017-12-20 15:40:00,333.27,334.04,333.2,334.04,22045.0,333.27,334.04,333.2,334.04,22045.0
2017-12-20 15:45:00,334.06,334.9,333.84,333.84,51917.0,334.06,334.9,333.84,333.84,51917.0
2017-12-20 15:50:00,333.35,334.06,333.35,333.72,22506.0,333.35,334.06,333.35,333.72,22506.0
2017-12-20 15:55:00,333.71,333.71,333.33,333.53,49523.0,333.71,333.71,333.33,333.53,49523.0
2017-12-21 09:30:00,319.75,327.55,319.05,327.55,99050.0,319.75,327.55,319.05,327.55,99050.0
2017-12-21 09:35:00,327.8,328.6,325.89,326.39,91792.0,327.8,328.6,325.89,326.39,91792.0
2017-12-21 09:40:00,326.0,327.89,325.21,327.87,31603.0,326.0,327.89,325.21,327.87,31603.0
2017-12-21 09:45:00,327.56,327.83,325.87,326.82,23175.0,327.56,327.83,325.87,326.82,23175.0
2017-12-21 09:50:00,326.97,326.97,325.7,326.19,38364.0,326.97,326.97,325.7,326.19,38364.0
2017-12-21 09:55:00,325.81,326.38,325.52,325.81,27869.0,325.81,326.38,325.52,325.81,27869.0
2017-12-21 10:00:00,325.91,325.99,325.49,325.72,22913.0,325.91,325.99,325.49,325.72,22913.0
2017-12-21 10:05:00,325.84,326.14,325.62,326.11,44317.0,325.84,326.14,325.62,326.11,44317.0
2017-12-21 10:10:00,326.27,328.0,326.27,327.87,25063.0,326.27,328.0,326.27,327.87,25063.0
2017-12-21 10:15:00,327.91,328.26,327.17,327.46,32688.0,327.91,328.26,327.17,327.46,32688.0
2017-12-21 10:20:00,327.37,327.55,326.39,326.4,15759.0,327.37,327.55,326.39,326.4,15759.0
2017-12-21 10:25:00,326.43,326.92,326.24,326.35,14249.0,326.43,326.92,326.24,326.35,14249.0
2017-12-21 10:30:00,326.45,326.79,325.75,325.96,16245.0,326.45,326.79,325.75,325.96,16245.0
2017-12-21 10:35:00,325.96,326.43,325.7,325.77,18568.0,325.96,326.43,325.7,325.77,18568.0
2017-12-21 10:40:00,325.67,326.06,324.29,324.29,23986.0,325.67,326.06,324.29,324.29,23986.0
2017-12-21 10:45:00,324.27,324.4,323.78,323.78,12708.0,324.27,324.4,323.78,323.78,12708.0
2017-12-21 10:50:00,323.85,323.99,322.83,323.05,24564.0,323.85,323.99,322.83,323.05,24564.0
2017-12-21 10:55:00,322.99,323.33,322.8,323.32,16010.0,322.99,323.33,322.8,323.32,16010.0
2017-12-21 11:00:00,323.49,324.4,323.35,324.24,19949.0,323.49,324.4,323.35,324.24,19949.0
2017-12-21 11:05:00,324.23,324.93,323.89,324.22,18873.0,324.23,324.93,323.89,324.22,18873.0
2017-12-21 11:10:00,324.18,324.23,323.76,323.86,8827.0,324.18,324.23,323.76,323.86,8827.0
2017-12-21 11:15:00,323.84,324.19,322.49,322.96,16250.0,323.84,324.19,322.49,322.96,16250.0
2017-12-21 11:20:00,322.97,324.36,322.97,324.13,7593.0,322.97,324.36,322.97,324.13,7593.0
2017-12-21 11:25:00,324.05,324.45,323.91,323.97,10880.0,324.05,324.45,323.91,323.97,10880.0
2017-12-21 11:30:00,324.01,324.89,323.8,324.81,13859.0,324.01,324.89,323.8,324.81,13859.0
2017-12-21 11:35:00,324.91,325.65,324.86,325.54,45867.0,324.91,325.65,324.86,325.54,45867.0
2017-12-21 11:40:00,325.54,325.89,323.88,323.88,33413.0,325.54,325.89,323.88,323.88,33413.0
2017-12-21 11:45:00,324.0,324.0,322.97,322.98,13524.0,324.0,324.0,322.97,322.98,13524.0
2017-12-21 11:50:00,322.93,322.93,322.32,322.48,8223.0,322.93,322.93,322.32,322.48,8223.0
2017-12-21 11:55:00,322.36,322.72,322.34,322.42,8415.0,322.36,322.72,322.34,322.42,8415.0
2017-12-21 12:00:00,322.5,322.75,322.0,322.59,7955.0,322.5,322.75,322.0,322.59,7955.0
2017-12-21 12:05:00,322.46,322.56,322.0,322.48,8730.0,322.46,322.56,322.0,322.48,8730.0
2017-12-21 12:10:00,322.5,322.86,322.29,322.41,7859.0,322.5,322.86,322.29,322.41,7859.0
2017-12-21 12:15:00,322.46,322.77,322.26,322.4,9390.0,322.46,322.77,322.26,322.4,9390.0
2017-12-21 12:20:00,322.53,322.9,322.25,322.6,11100.0,322.53,322.9,322.25,322.6,11100.0
2017-12-21 12:25:00,322.58,322.94,322.35,322.62,24289.0,322.58,322.94,322.35,322.62,24289.0
2017-12-21 12:30:00,322.75,322.75,322.1,322.18,6940.0,322.75,322.75,322.1,322.18,6940.0
2017-12-21 12:35:00,322.14,322.64,322.03,322.63,34931.0,322.14,322.64,322.03,322.63,34931.0
2017-12-21 12:40:00,322.54,322.84,322.45,322.74,45249.0,322.54,322.84,322.45,322.74,45249.0
2017-12-21 12:45:00,322.87,322.98,322.36,322.36,6672.0,322.87,322.98,322.36,322.36,6672.0
2017-12-21 12:50:00,322.47,323.12,322.46,323.1,3339.0,322.47,323.12,322.46,323.1,3339.0
2017-12-21 12:55:00,323.2,323.74,323.04,323.64,6749.0,323.2,323.74,323.04,323.64,6749.0
2017-12-21 13:00:00,323.78,323.94,323.58,323.69,7510.0,323.78,323.94,323.58,323.69,7510.0
2017-12-21 13:05:00,323.68,324.65,323.68,324.65,12222.0,323.68,324.65,323.68,324.65,12222.0
2017-12-21 13:10:00,324.66,325.17,324.48,325.0,4575.0,324.66,325.17,324.48,325.0,4575.0
2017-12-21 13:15:00,325.17,325.17,324.52,324.54,6796.0,325.17,325.17,324.52,324.54,6796.0
2017-12-21 13:20:00,324.54,324.69,324.2,324.35,6651.0,324.54,324.69,324.2,324.35,6651.0
2017-12-21 13:25:00,324.37,324.97,324.37,324.82,2710.0,324.37,324.97,324.37,324.82,2710.0
2017-12-21 13:30:00,324.67,324.75,324.07,324.08,4036.0,324.67,324.75,324.07,324.08,4036.0
2017-12-21 13:35:00,324.04,324.29,323.96,324.1,2300.0,324.04,324.29,323.96,324.1,2300.0
2017-12-21 13:40:00,324.04,324.06,323.76,323.76,900.0,324.04,324.06,323.76,323.76,900.0
2017-12-21 13:45:00,323.54,323.65,323.31,323.65,4200.0,323.54,323.65,323.31,323.65,4200.0
2017-12-21 13:50:00,323.51,323.73,323.4,323.55,26411.0,323.51,323.73,323.4,323.55,26411.0
2017-12-21 13:55:00,323.48,323.56,322.87,322.97,4535.0,323.48,323.56,322.87,322.97,4535.0
2017-12-21 14:00:00,323.16,323.16,322.5,322.7,6326.0,323.16,323.16,322.5,322.7,6326.0
2017-12-21 14:05:00,322.67,322.7,322.41,322.61,4800.0,322.67,322.7,322.41,322.61,4800.0
2017-12-21 14:10:00,322.63,323.1,322.59,322.99,3575.0,322.63,323.1,322.59,322.99,3575.0
2017-12-21 14:15:00,322.89,323.1,322.87,323.07,2793.0,322.89,323.1,322.87,323.07,2793.0
2017-12-21 14:20:00,323.09,323.1,322.75,322.86,5881.0,323.09,323.1,322.75,322.86,5881.0
2017-12-21 14:25:00,322.85,323.45,322.81,323.27,4157.0,322.85,323.45,322.81,323.27,4157.0
2017-12-21 14:30:00,323.35,324.01,323.27,324.01,7617.0,323.35,324.01,323.27,324.01,7617.0
2017-12-21 14:35:00,323.97,323.97,323.4,323.55,8640.0,323.97,323.97,323.4,323.55,8640.0
2017-12-21 14:40:00,323.46,323.49,322.96,322.96,10412.0,323.46,323.49,322.96,322.96,10412.0
2017-12-21 14:45:00,323.04,323.11,322.68,323.11,7248.0,323.04,323.11,322.68,323.11,7248.0
2017-12-21 14:50:00,323.01,323.24,323.0,323.0,9738.0,323.01,323.24,323.0,323.0,9738.0
2017-12-21 14:55:00,323.07,323.71,322.88,323.71,10167.0,323.07,323.71,322.88,323.71,10167.0
2017-12-21 15:00:00,323.71,323.71,323.24,323.3,5020.0,323.71,323.71,323.24,323.3,5020.0
2017-12-21 15:05:00,323.29,323.86,323.29,323.71,3800.0,323.29,323.86,323.29,323.71,3800.0
2017-12-21 15:10:00,323.73,323.73,323.3,323.3,4697.0,323.73,323.73,323.3,323.3,4697.0
2017-12-21 15:15:00,323.29,323.45,323.07,323.26,10985.0,323.29,323.45,323.07,323.26,10985.0
2017-12-21 15:20:00,323.3,323.3,322.69,322.74,12944.0,323.3,323.3,322.69,322.74,12944.0
2017-12-21 15:25:00,322.8,322.82,322.27,322.75,25532.0,322.8,322.82,322.27,322.75,25532.0
2017-12-21 15:30:00,322.78,323.15,322.78,323.02,11246.0,322.78,323.15,322.78,323.02,11246.0
2017-12-21 15:35:00,323.05,323.14,322.66,322.66,12111.0,323.05,323.14,322.66,322.66,12111.0
2017-12-21 15:40:00,322.73,322.89,322.65,322.73,10699.0,322.73,322.89,322.65,322.73,10699.0
2017-12-21 15:45:00,322.69,322.73,322.24,322.4,24045.0,322.69,322.73,322.24,322.4,24045.0
2017-12-21 15:50:00,322.65,323.0,322.18,322.27,38446.0,322.65,323.0,322.18,322.27,38446.0
2017-12-21 15:55:00,322.29,322.66,322.06,322.54,77347.0,322.29,322.66,322.06,322.54,77347.0
2017-12-22 09:30:00,323.16,323.5,321.69,322.78,51104.0,323.16,323.5,321.69,322.78,51104.0
2017-12-22 09:35:00,322.68,323.13,321.5,321.5,14428.0,322.68,323.13,321.5,321.5,14428.0
2017-12-22 09:40:00,321.7,321.7,320.47,320.65,7858.0,321.7,321.7,320.47,320.65,7858.0
2017-12-22 09:45:00,320.52,321.47,320.22,321.47,10409.0,320.52,321.47,320.22,321.47,10409.0
2017-12-22 09:50:00,321.69,321.96,321.34,321.38,9379.0,321.69,321.96,321.34,321.38,9379.0
2017-12-22 09:55:00,321.39,321.52,320.97,320.97,10268.0,321.39,321.52,320.97,320.97,10268.0
2017-12-22 10:00:00,321.0,321.38,320.94,321.35,10073.0,321.0,321.38,320.94,321.35,10073.0
2017-12-22 10:05:00,321.54,322.53,321.54,322.17,7420.0,321.54,322.53,321.54,322.17,7420.0
2017-12-22 10:10:00,322.06,322.22,321.58,321.62,4380.0,322.06,322.22,321.58,321.62,4380.0
2017-12-22 10:15:00,321.62,321.75,321.14,321.15,9729.0,321.62,321.75,321.14,321.15,9729.0
2017-12-22 10:20:00,321.33,321.83,321.17,321.52,8665.0,321.33,321.83,321.17,321.52,8665.0
2017-12-22 10:25:00,321.44,321.94,321.23,321.66,5750.0,321.44,321.94,321.23,321.66,5750.0
2017-12-22 10:30:00,321.67,321.9,321.58,321.77,5279.0,321.67,321.9,321.58,321.77,5279.0
2017-12-22 10:35:00,321.68,321.86,321.45,321.73,2512.0,321.68,321.86,321.45,321.73,2512.0
2017-12-22 10:40:00,321.59,321.83,321.48,321.5,3782.0,321.59,321.83,321.48,321.5,3782.0
2017-12-22 10:45:00,321.54,321.88,321.36,321.55,4188.0,321.54,321.88,321.36,321.55,4188.0
2017-12-22 10:50:00,321.71,321.71,321.37,321.46,4671.0,321.71,321.71,321.37,321.46,4671.0
2017-12-22 10:55:00,321.5,321.51,320.53,320.69,5643.0,321.5,321.51,320.53,320.69,5643.0
2017-12-22 11:00:00,320.54,321.24,320.45,321.12,6894.0,320.54,321.24,320.45,321.12,6894.0
2017-12-22 11:05:00,321.07,321.1,320.75,320.75,2800.0,321.07,321.1,320.75,320.75,2800.0
2017-12-22 11:10:00,320.87,320.93,320.46,320.71,3917.0,320.87,320.93,320.46,320.71,3917.0
2017-12-22 11:15:00,320.52,320.74,320.4,320.74,4630.0,320.52,320.74,320.4,320.74,4630.0
2017-12-22 11:20:00,320.69,321.06,320.54,320.54,2366.0,320.69,321.06,320.54,320.54,2366.0
2017-12-22 11:25:00,320.37,320.81,320.36,320.72,2696.0,320.37,320.81,320.36,320.72,2696.0
2017-12-22 11:30:00,320.61,320.99,320.47,320.49,3100.0,320.61,320.99,320.47,320.49,3100.0
2017-12-22 11:35:00,320.66,320.75,320.21,320.21,3699.0,320.66,320.75,320.21,320.21,3699.0
2017-12-22 11:40:00,320.36,320.41,320.15,320.34,7592.0,320.36,320.41,320.15,320.34,7592.0
2017-12-22 11:45:00,320.28,320.56,320.06,320.06,4797.0,320.28,320.56,320.06,320.06,4797.0
2017-12-22 11:50:00,320.16,320.16,319.08,319.4,15282.0,320.16,320.16,319.08,319.4,15282.0
2017-12-22 11:55:00,319.38,319.45,319.2,319.34,2072.0,319.38,319.45,319.2,319.34,2072.0
2017-12-22 12:00:00,319.37,319.41,319.31,319.36,1445.0,319.37,319.41,319.31,319.36,1445.0
2017-12-22 12:05:00,319.48,319.6,319.12,319.22,3600.0,319.48,319.6,319.12,319.22,3600.0
2017-12-22 12:10:00,319.22,319.26,318.9,319.2,10796.0,319.22,319.26,318.9,319.2,10796.0
2017-12-22 12:15:00,319.11,319.53,319.08,319.35,2500.0,319.11,319.53,319.08,319.35,2500.0
2017-12-22 12:20:00,319.28,319.71,319.21,319.36,4280.0,319.28,319.71,319.21,319.36,4280.0
2017-12-22 12:25:00,319.37,319.39,319.1,319.39,3058.0,319.37,319.39,319.1,319.39,3058.0
2017-12-22 12:30:00,319.23,319.88,319.15,319.68,9600.0,319.23,319.88,319.15,319.68,9600.0
2017-12-22 12:35:00,319.51,319.67,319.18,319.6,6352.0,319.51,319.67,319.18,319.6,6352.0
2017-12-22 12:40:00,319.54,319.6,319.34,319.48,2094.0,319.54,319.6,319.34,319.48,2094.0
2017-12-22 12:45:00,319.31,319.6,319.17,319.41,4211.0,319.31,319.6,319.17,319.41,4211.0
2017-12-22 12:50:00,319.59,319.62,319.25,319.34,3744.0,319.59,319.62,319.25,319.34,3744.0
2017-12-22 12:55:00,319.34,319.34,318.83,319.01,6002.0,319.34,319.34,318.83,319.01,6002.0
2017-12-22 13:00:00,318.83,319.06,318.83,318.94,4123.0,318.83,319.06,318.83,318.94,4123.0
2017-12-22 13:05:00,319.03,319.03,318.83,318.84,4970.0,319.03,319.03,318.83,318.84,4970.0
2017-12-22 13:10:00,318.77,319.1,318.76,318.94,4928.0,318.77,319.1,318.76,318.94,4928.0
2017-12-22 13:15:00,318.95,319.04,318.92,318.92,1500.0,318.95,319.04,318.92,318.92,1500.0
2017-12-22 13:20:00,318.99,319.11,318.88,319.0,6712.0,318.99,319.11,318.88,319.0,6712.0
2017-12-22 13:25:00,319.06,319.06,318.88,318.9,1381.0,319.06,319.06,318.88,318.9,1381.0
2017-12-22 13:30:00,318.99,319.4,318.95,319.36,5633.0,318.99,319.4,318.95,319.36,5633.0
2017-12-22 13:35:00,319.12,319.19,319.12,319.15,300.0,319.12,319.19,319.12,319.15,300.0
2017-12-22 13:40:00,319.16,319.31,319.0,319.09,7106.0,319.16,319.31,319.0,319.09,7106.0
2017-12-22 13:45:00,319.05,319.51,319.04,319.34,6762.0,319.05,319.51,319.04,319.34,6762.0
2017-12-22 13:50:00,319.38,319.54,319.38,319.46,7060.0,319.38,319.54,319.38,319.46,7060.0
2017-12-22 13:55:00,319.47,319.55,319.38,319.42,6811.0,319.47,319.55,319.38,319.42,6811.0
2017-12-22 14:00:00,319.4,319.91,319.35,319.71,9025.0,319.4,319.91,319.35,319.71,9025.0
2017-12-22 14:05:00,319.69,319.99,319.64,319.88,3576.0,319.69,319.99,319.64,319.88,3576.0
2017-12-22 14:10:00,319.94,320.36,319.94,320.24,4800.0,319.94,320.36,319.94,320.24,4800.0
2017-12-22 14:15:00,320.16,320.28,320.06,320.16,2211.0,320.16,320.28,320.06,320.16,2211.0
2017-12-22 14:20:00,320.44,320.52,320.21,320.21,2989.0,320.44,320.52,320.21,320.21,2989.0
2017-12-22 14:25:00,320.23,320.24,319.92,320.14,3073.0,320.23,320.24,319.92,320.14,3073.0
2017-12-22 14:30:00,320.23,320.36,320.04,320.04,3301.0,320.23,320.36,320.04,320.04,3301.0
2017-12-22 14:35:00,320.1,320.22,319.93,320.15,2679.0,320.1,320.22,319.93,320.15,2679.0
2017-12-22 14:40:00,320.17,320.2,319.97,320.2,3522.0,320.17,320.2,319.97,320.2,3522.0
2017-12-22 14:45:00,320.16,320.28,320.11,320.11,6238.0,320.16,320.28,320.11,320.11,6238.0
2017-12-22 14:50:00,320.11,320.2,320.08,320.2,3900.0,320.11,320.2,320.08,320.2,3900.0
2017-12-22 14:55:00,320.2,320.24,320.03,320.12,5374.0,320.2,320.24,320.03,320.12,5374.0
2017-12-22 15:00:00,320.2,320.26,319.88,320.0,5473.0,320.2,320.26,319.88,320.0,5473.0
2017-12-22 15:05:00,320.0,320.24,319.9,319.9,8722.0,320.0,320.24,319.9,319.9,8722.0
2017-12-22 15:10:00,319.83,320.08,319.8,320.05,7005.0,319.83,320.08,319.8,320.05,7005.0
2017-12-22 15:15:00,320.07,320.25,320.07,320.17,4214.0,320.07,320.25,320.07,320.17,4214.0
2017-12-22 15:20:00,320.2,320.31,320.11,320.11,3209.0,320.2,320.31,320.11,320.11,3209.0
2017-12-22 15:25:00,320.13,320.56,320.12,320.38,6109.0,320.13,320.56,320.12,320.38,6109.0
2017-12-22 15:30:00,320.43,320.58,320.17,320.53,6781.0,320.43,320.58,320.17,320.53,6781.0
2017-12-22 15:35:00,320.48,320.55,320.19,320.43,10033.0,320.48,320.55,320.19,320.43,10033.0
2017-12-22 15:40:00,320.42,320.53,319.96,320.09,7730.0,320.42,320.53,319.96,320.09,7730.0
2017-12-22 15:45:00,320.0,320.23,319.74,319.98,12842.0,320.0,320.23,319.74,319.98,12842.0
2017-12-22 15:50:00,319.98,320.23,319.97,319.99,12968.0,319.98,320.23,319.97,319.99,12968.0
2017-12-22 15:55:00,320.02,320.08,319.44,319.49,67284.0,320.02,320.08,319.44,319.49,67284.0
2017-12-26 09:30:00,319.45,319.57,318.67,319.26,17648.0,319.45,319.57,318.67,319.26,17648.0
2017-12-26 09:35:00,319.57,319.79,317.81,317.98,10826.0,319.57,319.79,317.81,317.98,10826.0
2017-12-26 09:40:00,318.11,318.44,317.16,317.42,10781.0,318.11,318.44,317.16,317.42,10781.0
2017-12-26 09:45:00,317.87,318.06,317.24,317.24,5350.0,317.87,318.06,317.24,317.24,5350.0
2017-12-26 09:50:00,317.44,317.62,317.19,317.5,2300.0,317.44,317.62,317.19,317.5,2300.0
2017-12-26 09:55:00,317.55,317.74,316.86,317.27,6049.0,317.55,317.74,316.86,317.27,6049.0
2017-12-26 10:00:00,317.13,317.2,316.25,316.58,5502.0,317.13,317.2,316.25,316.58,5502.0
2017-12-26 10:05:00,316.6,317.26,316.6,317.04,1014.0,316.6,317.26,316.6,317.04,1014.0
2017-12-26 10:10:00,316.99,317.03,316.73,317.03,4754.0,316.99,317.03,316.73,317.03,4754.0
2017-12-26 10:15:00,317.07,317.81,317.07,317.75,2615.0,317.07,317.81,317.07,317.75,2615.0
2017-12-26 10:20:00,317.87,318.08,317.13,317.13,6674.0,317.87,318.08,317.13,317.13,6674.0
2017-12-26 10:25:00,317.36,317.71,317.06,317.43,1477.0,317.36,317.71,317.06,317.43,1477.0
2017-12-26 10:30:00,317.63,317.73,317.26,317.46,2985.0,317.63,317.73,317.26,317.46,2985.0
2017-12-26 10:35:00,317.62,317.87,317.55,317.71,3310.0,317.62,317.87,317.55,317.71,3310.0
2017-12-26 10:40:00,317.94,318.06,317.76,317.76,2225.0,317.94,318.06,317.76,317.76,2225.0
2017-12-26 10:45:00,317.81,317.81,317.2,317.42,17011.0,317.81,317.81,317.2,317.42,17011.0
2017-12-26 10:50:00,317.57,317.57,317.21,317.31,2864.0,317.57,317.57,317.21,317.31,2864.0
2017-12-26 10:55:00,317.31,317.89,317.2,317.63,2967.0,317.31,317.89,317.2,317.63,2967.0
2017-12-26 11:00:00,317.59,318.06,317.39,318.01,6374.0,317.59,318.06,317.39,318.01,6374.0
2017-12-26 11:05:00,318.09,318.23,317.84,317.84,2419.0,318.09,318.23,317.84,317.84,2419.0
2017-12-26 11:10:00,317.74,318.15,317.61,317.99,5118.0,317.74,318.15,317.61,317.99,5118.0
2017-12-26 11:15:00,318.04,318.5,317.93,318.5,11934.0,318.04,318.5,317.93,318.5,11934.0
2017-12-26 11:20:00,318.64,318.84,318.48,318.84,2149.0,318.64,318.84,318.48,318.84,2149.0
2017-12-26 11:25:00,319.06,319.06,318.28,318.28,2000.0,319.06,319.06,318.28,318.28,2000.0
2017-12-26 11:30:00,318.59,318.63,318.25,318.51,2200.0,318.59,318.63,318.25,318.51,2200.0
2017-12-26 11:35:00,318.5,318.58,318.37,318.46,2683.0,318.5,318.58,318.37,318.46,2683.0
2017-12-26 11:40:00,318.5,318.52,318.4,318.51,2180.0,318.5,318.52,318.4,318.51,2180.0
2017-12-26 11:45:00,318.35,318.64,318.3,318.63,2624.0,318.35,318.64,318.3,318.63,2624.0
2017-12-26 11:50:00,318.56,318.56,318.24,318.39,2915.0,318.56,318.56,318.24,318.39,2915.0
2017-12-26 11:55:00,318.43,318.65,318.36,318.36,4418.0,318.43,318.65,318.36,318.36,4418.0
2017-12-26 12:00:00,318.37,318.7,318.37,318.48,2400.0,318.37,318.7,318.37,318.48,2400.0
2017-12-26 12:05:00,318.6,318.76,318.49,318.58,3345.0,318.6,318.76,318.49,318.58,3345.0
2017-12-26 12:10:00,318.64,319.03,318.63,318.93,15485.0,318.64,319.03,318.63,318.93,15485.0
2017-12-26 12:15:00,318.94,319.1,318.76,318.91,2600.0,318.94,319.1,318.76,318.91,2600.0
2017-12-26 12:20:00,318.91,319.39,318.82,319.3,3750.0,318.91,319.39,318.82,319.3,3750.0
2017-12-26 12:25:00,319.24,319.59,319.08,319.19,4793.0,319.24,319.59,319.08,319.19,4793.0
2017-12-26 12:30:00,319.0,319.17,318.9,318.94,7500.0,319.0,319.17,318.9,318.94,7500.0
2017-12-26 12:35:00,318.98,319.29,318.88,318.94,2900.0,318.98,319.29,318.88,318.94,2900.0
2017-12-26 12:40:00,319.09,319.24,318.99,319.0,4104.0,319.09,319.24,318.99,319.0,4104.0
2017-12-26 12:45:00,319.23,319.23,319.01,319.13,500.0,319.23,319.23,319.01,319.13,500.0
2017-12-26 12:50:00,319.35,319.38,319.2,319.38,1993.0,319.35,319.38,319.2,319.38,1993.0
2017-12-26 12:55:00,319.32,319.62,319.32,319.57,1100.0,319.32,319.62,319.32,319.57,1100.0
2017-12-26 13:00:00,319.51,319.62,319.47,319.6,1587.0,319.51,319.62,319.47,319.6,1587.0
2017-12-26 13:05:00,319.59,319.78,319.33,319.62,3700.0,319.59,319.78,319.33,319.62,3700.0
2017-12-26 13:10:00,319.7,319.7,319.49,319.64,6004.0,319.7,319.7,319.49,319.64,6004.0
2017-12-26 13:15:00,319.65,319.71,319.45,319.56,1043.0,319.65,319.71,319.45,319.56,1043.0
2017-12-26 13:20:00,319.44,319.53,319.32,319.53,3312.0,319.44,319.53,319.32,319.53,3312.0
2017-12-26 13:25:00,319.55,319.61,319.44,319.57,2400.0,319.55,319.61,319.44,319.57,2400.0
2017-12-26 13:30:00,319.42,319.77,319.42,319.77,3150.0,319.42,319.77,319.42,319.77,3150.0
2017-12-26 13:35:00,319.65,319.69,319.37,319.37,10929.0,319.65,319.69,319.37,319.37,10929.0
2017-12-26 13:40:00,319.41,319.41,319.19,319.25,1400.0,319.41,319.41,319.19,319.25,1400.0
2017-12-26 13:45:00,319.39,319.39,319.39,319.39,300.0,319.39,319.39,319.39,319.39,300.0
2017-12-26 13:50:00,319.34,319.34,319.34,319.34,200.0,319.34,319.34,319.34,319.34,200.0
2017-12-26 13:55:00,319.29,319.3,319.12,319.26,4136.0,319.29,319.3,319.12,319.26,4136.0
2017-12-26 14:00:00,319.23,319.31,319.12,319.25,1726.0,319.23,319.31,319.12,319.25,1726.0
2017-12-26 14:05:00,319.24,319.35,318.92,319.0,3094.0,319.24,319.35,318.92,319.0,3094.0
2017-12-26 14:10:00,319.07,319.24,318.97,318.98,2400.0,319.07,319.24,318.97,318.98,2400.0
2017-12-26 14:15:00,318.99,319.11,318.99,319.11,400.0,318.99,319.11,318.99,319.11,400.0
2017-12-26 14:20:00,319.1,319.22,319.01,319.13,2722.0,319.1,319.22,319.01,319.13,2722.0
2017-12-26 14:25:00,318.98,319.17,318.95,319.02,1825.0,318.98,319.17,318.95,319.02,1825.0
2017-12-26 14:30:00,319.16,319.21,319.01,319.2,1892.0,319.16,319.21,319.01,319.2,1892.0
2017-12-26 14:35:00,319.18,319.25,319.07,319.25,1351.0,319.18,319.25,319.07,319.25,1351.0
2017-12-26 14:40:00,319.14,319.23,319.06,319.13,1100.0,319.14,319.23,319.06,319.13,1100.0
2017-12-26 14:45:00,319.24,319.38,319.24,319.38,400.0,319.24,319.38,319.24,319.38,400.0
2017-12-26 14:50:00,319.37,319.43,319.23,319.23,1700.0,319.37,319.43,319.23,319.23,1700.0
2017-12-26 14:55:00,319.31,319.49,319.15,319.15,7334.0,319.31,319.49,319.15,319.15,7334.0
2017-12-26 15:00:00,319.24,319.36,319.0,319.01,5631.0,319.24,319.36,319.0,319.01,5631.0
2017-12-26 15:05:00,319.05,319.24,318.94,319.09,17752.0,319.05,319.24,318.94,319.09,17752.0
2017-12-26 15:10:00,319.08,319.26,319.03,319.1,2867.0,319.08,319.26,319.03,319.1,2867.0
2017-12-26 15:15:00,319.24,319.5,319.19,319.38,3715.0,319.24,319.5,319.19,319.38,3715.0
2017-12-26 15:20:00,319.6,319.6,319.31,319.39,1250.0,319.6,319.6,319.31,319.39,1250.0
2017-12-26 15:25:00,319.46,319.68,319.46,319.55,2390.0,319.46,319.68,319.46,319.55,2390.0
2017-12-26 15:30:00,319.48,319.52,318.97,319.01,3560.0,319.48,319.52,318.97,319.01,3560.0
2017-12-26 15:35:00,318.88,319.17,318.88,319.01,3200.0,318.88,319.17,318.88,319.01,3200.0
2017-12-26 15:40:00,319.14,319.63,319.02,319.45,9858.0,319.14,319.63,319.02,319.45,9858.0
2017-12-26 15:45:00,319.61,319.88,319.61,319.75,9862.0,319.61,319.88,319.61,319.75,9862.0
2017-12-26 15:50:00,319.8,319.8,319.54,319.61,13789.0,319.8,319.8,319.54,319.61,13789.0
2017-12-26 15:55:00,319.57,319.8,319.42,319.78,31468.0,319.57,319.8,319.42,319.78,31468.0
2017-12-27 09:30:00,319.93,320.0,319.12,319.64,17805.0,319.93,320.0,319.12,319.64,17805.0
2017-12-27 09:35:00,319.66,320.34,319.52,320.32,9899.0,319.66,320.34,319.52,320.32,9899.0
2017-12-27 09:40:00,320.41,321.1,320.38,320.65,2600.0,320.41,321.1,320.38,320.65,2600.0
2017-12-27 09:45:00,320.63,320.73,320.2,320.73,3163.0,320.63,320.73,320.2,320.73,3163.0
2017-12-27 09:50:00,320.71,320.98,320.5,320.51,7292.0,320.71,320.98,320.5,320.51,7292.0
2017-12-27 09:55:00,320.53,321.19,320.52,321.02,2040.0,320.53,321.19,320.52,321.02,2040.0
2017-12-27 10:00:00,321.15,321.15,320.52,320.52,2300.0,321.15,321.15,320.52,320.52,2300.0
2017-12-27 10:05:00,320.36,320.63,320.36,320.55,5874.0,320.36,320.63,320.36,320.55,5874.0
2017-12-27 10:10:00,320.64,320.81,320.33,320.57,6101.0,320.64,320.81,320.33,320.57,6101.0
2017-12-27 10:15:00,320.61,321.15,320.47,321.02,5350.0,320.61,321.15,320.47,321.02,5350.0
2017-12-27 10:20:00,321.04,321.75,321.04,321.53,4700.0,321.04,321.75,321.04,321.53,4700.0
2017-12-27 10:25:00,321.5,321.68,321.47,321.67,5581.0,321.5,321.68,321.47,321.67,5581.0
2017-12-27 10:30:00,321.57,321.68,321.47,321.51,4700.0,321.57,321.68,321.47,321.51,4700.0
2017-12-27 10:35:00,321.52,321.85,321.41,321.85,4328.0,321.52,321.85,321.41,321.85,4328.0
2017-12-27 10:40:00,321.7,322.19,321.49,322.19,3550.0,321.7,322.19,321.49,322.19,3550.0
2017-12-27 10:45:00,322.0,322.25,321.99,322.15,4881.0,322.0,322.25,321.99,322.15,4881.0
2017-12-27 10:50:00,322.13,322.14,321.48,321.48,5310.0,322.13,322.14,321.48,321.48,5310.0
2017-12-27 10:55:00,321.5,321.5,321.23,321.33,931.0,321.5,321.5,321.23,321.33,931.0
2017-12-27 11:00:00,321.36,321.76,321.36,321.47,3467.0,321.36,321.76,321.36,321.47,3467.0
2017-12-27 11:05:00,321.59,321.59,321.21,321.26,1000.0,321.59,321.59,321.21,321.26,1000.0
2017-12-27 11:10:00,321.1,321.44,321.1,321.26,3221.0,321.1,321.44,321.1,321.26,3221.0
2017-12-27 11:15:00,321.07,321.07,320.95,320.98,1327.0,321.07,321.07,320.95,320.98,1327.0
2017-12-27 11:20:00,321.17,321.26,320.75,320.87,15175.0,321.17,321.26,320.75,320.87,15175.0
2017-12-27 11:25:00,320.83,321.16,320.82,321.16,1095.0,320.83,321.16,320.82,321.16,1095.0
2017-12-27 11:30:00,321.23,321.27,321.13,321.27,1135.0,321.23,321.27,321.13,321.27,1135.0
2017-12-27 11:35:00,321.18,321.44,321.1,321.31,1860.0,321.18,321.44,321.1,321.31,1860.0
2017-12-27 11:40:00,321.29,321.37,320.97,321.1,5276.0,321.29,321.37,320.97,321.1,5276.0
2017-12-27 11:45:00,321.11,321.32,321.11,321.18,2170.0,321.11,321.32,321.11,321.18,2170.0
2017-12-27 11:50:00,321.3,321.36,321.11,321.11,1942.0,321.3,321.36,321.11,321.11,1942.0
2017-12-27 11:55:00,321.3,321.35,321.14,321.14,800.0,321.3,321.35,321.14,321.14,800.0
2017-12-27 12:00:00,321.02,321.29,320.82,321.09,3198.0,321.02,321.29,320.82,321.09,3198.0
2017-12-27 12:05:00,321.09,321.09,320.94,321.07,2300.0,321.09,321.09,320.94,321.07,2300.0
2017-12-27 12:10:00,321.11,321.23,321.11,321.12,500.0,321.11,321.23,321.11,321.12,500.0
2017-12-27 12:15:00,321.11,321.19,321.07,321.1,1290.0,321.11,321.19,321.07,321.1,1290.0
2017-12-27 12:20:00,321.11,321.13,320.98,321.04,2100.0,321.11,321.13,320.98,321.04,2100.0
2017-12-27 12:25:00,321.05,321.12,320.91,320.91,1114.0,321.05,321.12,320.91,320.91,1114.0
2017-12-27 12:30:00,320.89,320.95,320.58,320.61,1100.0,320.89,320.95,320.58,320.61,1100.0
2017-12-27 12:35:00,320.66,320.66,320.52,320.53,2130.0,320.66,320.66,320.52,320.53,2130.0
2017-12-27 12:40:00,320.67,320.79,320.61,320.63,1800.0,320.67,320.79,320.61,320.63,1800.0
2017-12-27 12:45:00,320.64,320.68,320.48,320.48,2394.0,320.64,320.68,320.48,320.48,2394.0
2017-12-27 12:50:00,320.46,320.46,320.38,320.38,300.0,320.46,320.46,320.38,320.38,300.0
2017-12-27 12:55:00,320.43,320.43,320.0,320.0,1846.0,320.43,320.43,320.0,320.0,1846.0
2017-12-27 13:00:00,319.93,320.14,319.84,319.97,2925.0,319.93,320.14,319.84,319.97,2925.0
2017-12-27 13:05:00,319.92,319.92,319.92,319.92,100.0,319.92,319.92,319.92,319.92,100.0
2017-12-27 13:10:00,319.96,319.96,319.78,319.84,1097.0,319.96,319.96,319.78,319.84,1097.0
2017-12-27 13:15:00,319.74,319.96,319.68,319.7,3700.0,319.74,319.96,319.68,319.7,3700.0
2017-12-27 13:20:00,319.71,319.85,319.49,319.85,1790.0,319.71,319.85,319.49,319.85,1790.0
2017-12-27 13:25:00,319.97,320.31,319.94,320.1,2300.0,319.97,320.31,319.94,320.1,2300.0
2017-12-27 13:30:00,320.11,320.33,320.0,320.33,1600.0,320.11,320.33,320.0,320.33,1600.0
2017-12-27 13:35:00,320.2,320.44,320.1,320.44,3011.0,320.2,320.44,320.1,320.44,3011.0
2017-12-27 13:40:00,320.4,320.69,320.4,320.69,2314.0,320.4,320.69,320.4,320.69,2314.0
2017-12-27 13:45:00,320.6,320.76,320.44,320.55,1100.0,320.6,320.76,320.44,320.55,1100.0
2017-12-27 13:50:00,320.55,320.6,320.24,320.27,1750.0,320.55,320.6,320.24,320.27,1750.0
2017-12-27 13:55:00,320.25,320.36,320.2,320.2,952.0,320.25,320.36,320.2,320.2,952.0
2017-12-27 14:00:00,320.25,320.41,319.81,319.81,7405.0,320.25,320.41,319.81,319.81,7405.0
2017-12-27 14:05:00,319.81,319.82,319.23,319.23,3886.0,319.81,319.82,319.23,319.23,3886.0
2017-12-27 14:10:00,319.39,319.4,319.02,319.31,4170.0,319.39,319.4,319.02,319.31,4170.0
2017-12-27 14:15:00,319.35,319.41,319.28,319.37,2543.0,319.35,319.41,319.28,319.37,2543.0
2017-12-27 14:20:00,319.24,319.27,318.9,319.27,3908.0,319.24,319.27,318.9,319.27,3908.0
2017-12-27 14:25:00,319.17,319.36,318.87,319.34,2626.0,319.17,319.36,318.87,319.34,2626.0
2017-12-27 14:30:00,319.49,319.6,319.32,319.49,2013.0,319.49,319.6,319.32,319.49,2013.0
2017-12-27 14:35:00,319.33,319.83,319.32,319.78,5463.0,319.33,319.83,319.32,319.78,5463.0
2017-12-27 14:40:00,319.92,319.92,319.66,319.72,1488.0,319.92,319.92,319.66,319.72,1488.0
2017-12-27 14:45:00,319.71,319.79,319.5,319.79,2511.0,319.71,319.79,319.5,319.79,2511.0
2017-12-27 14:50:00,319.81,319.91,319.6,319.69,2763.0,319.81,319.91,319.6,319.69,2763.0
2017-12-27 14:55:00,319.79,319.79,319.64,319.64,827.0,319.79,319.79,319.64,319.64,827.0
2017-12-27 15:00:00,319.73,319.77,319.65,319.66,2239.0,319.73,319.77,319.65,319.66,2239.0
2017-12-27 15:05:00,319.74,319.88,319.7,319.77,2200.0,319.74,319.88,319.7,319.77,2200.0
2017-12-27 15:10:00,319.71,319.88,319.64,319.64,700.0,319.71,319.88,319.64,319.64,700.0
2017-12-27 15:15:00,319.64,319.86,319.64,319.69,3653.0,319.64,319.86,319.64,319.69,3653.0
2017-12-27 15:20:00,319.7,319.82,319.53,319.53,2400.0,319.7,319.82,319.53,319.53,2400.0
2017-12-27 15:25:00,319.38,319.59,319.32,319.59,1725.0,319.38,319.59,319.32,319.59,1725.0
2017-12-27 15:30:00,319.58,319.66,319.49,319.49,1900.0,319.58,319.66,319.49,319.49,1900.0
2017-12-27 15:35:00,319.52,319.61,319.49,319.52,2700.0,319.52,319.61,319.49,319.52,2700.0
2017-12-27 15:40:00,319.52,319.7,319.51,319.57,3506.0,319.52,319.7,319.51,319.57,3506.0
2017-12-27 15:45:00,319.57,319.77,319.57,319.77,6173.0,319.57,319.77,319.57,319.77,6173.0
2017-12-27 15:50:00,320.06,320.5,319.71,320.4,13293.0,320.06,320.5,319.71,320.4,13293.0
2017-12-27 15:55:00,320.44,320.44,319.88,320.06,48514.0,320.44,320.44,319.88,320.06,48514.0
2017-12-28 09:30:00,320.6,322.13,320.6,321.48,12252.0,320.6,322.13,320.6,321.48,12252.0
2017-12-28 09:35:00,321.51,322.36,321.48,322.36,5625.0,321.51,322.36,321.48,322.36,5625.0
2017-12-28 09:40:00,322.32,322.38,321.27,321.27,3118.0,322.32,322.38,321.27,321.27,3118.0
2017-12-28 09:45:00,321.25,321.59,320.93,321.07,8013.0,321.25,321.59,320.93,321.07,8013.0
2017-12-28 09:50:00,321.32,321.38,320.77,320.97,3605.0,321.32,321.38,320.77,320.97,3605.0
2017-12-28 09:55:00,320.93,321.13,320.33,320.34,4620.0,320.93,321.13,320.33,320.34,4620.0
2017-12-28 10:00:00,320.55,320.9,320.0,320.04,5799.0,320.55,320.9,320.0,320.04,5799.0
2017-12-28 10:05:00,319.93,320.18,319.91,320.15,2000.0,319.93,320.18,319.91,320.15,2000.0
2017-12-28 10:10:00,320.09,320.49,319.9,320.21,4445.0,320.09,320.49,319.9,320.21,4445.0
2017-12-28 10:15:00,320.28,320.28,319.63,319.66,3750.0,320.28,320.28,319.63,319.66,3750.0
2017-12-28 10:20:00,319.69,320.14,319.69,319.77,6843.0,319.69,320.14,319.69,319.77,6843.0
2017-12-28 10:25:00,319.82,319.84,319.26,319.47,3347.0,319.82,319.84,319.26,319.47,3347.0
2017-12-28 10:30:00,319.45,319.97,319.44,319.97,3400.0,319.45,319.97,319.44,319.97,3400.0
2017-12-28 10:35:00,319.76,320.0,319.6,319.78,2401.0,319.76,320.0,319.6,319.78,2401.0
2017-12-28 10:40:00,319.78,319.84,319.7,319.71,1400.0,319.78,319.84,319.7,319.71,1400.0
2017-12-28 10:45:00,319.8,319.88,319.58,319.58,2318.0,319.8,319.88,319.58,319.58,2318.0
2017-12-28 10:50:00,319.68,319.77,319.68,319.74,700.0,319.68,319.77,319.68,319.74,700.0
2017-12-28 10:55:00,319.66,319.79,319.61,319.73,1300.0,319.66,319.79,319.61,319.73,1300.0
2017-12-28 11:00:00,319.78,319.81,319.61,319.61,1500.0,319.78,319.81,319.61,319.61,1500.0
2017-12-28 11:05:00,319.66,319.77,319.65,319.65,1730.0,319.66,319.77,319.65,319.65,1730.0
2017-12-28 11:10:00,319.59,319.89,319.55,319.89,4857.0,319.59,319.89,319.55,319.89,4857.0
2017-12-28 11:15:00,320.0,320.66,319.96,320.61,3859.0,320.0,320.66,319.96,320.61,3859.0
2017-12-28 11:20:00,320.69,320.8,320.34,320.59,2622.0,320.69,320.8,320.34,320.59,2622.0
2017-12-28 11:25:00,320.56,320.59,320.32,320.32,815.0,320.56,320.59,320.32,320.32,815.0
2017-12-28 11:30:00,320.42,320.61,320.26,320.52,4440.0,320.42,320.61,320.26,320.52,4440.0
2017-12-28 11:35:00,320.61,321.03,320.52,321.03,2162.0,320.61,321.03,320.52,321.03,2162.0
2017-12-28 11:40:00,321.03,321.26,321.03,321.26,633.0,321.03,321.26,321.03,321.26,633.0
2017-12-28 11:45:00,321.07,321.28,321.07,321.16,1900.0,321.07,321.28,321.07,321.16,1900.0
2017-12-28 11:50:00,321.21,321.23,320.7,320.73,5088.0,321.21,321.23,320.7,320.73,5088.0
2017-12-28 11:55:00,320.85,321.17,320.73,320.87,5964.0,320.85,321.17,320.73,320.87,5964.0
2017-12-28 12:00:00,321.15,321.15,320.77,320.77,1155.0,321.15,321.15,320.77,320.77,1155.0
2017-12-28 12:05:00,320.93,320.99,320.86,320.87,1100.0,320.93,320.99,320.86,320.87,1100.0
2017-12-28 12:10:00,320.88,321.03,320.8,321.03,1680.0,320.88,321.03,320.8,321.03,1680.0
2017-12-28 12:15:00,321.12,321.12,320.89,320.89,715.0,321.12,321.12,320.89,320.89,715.0
2017-12-28 12:20:00,320.91,321.29,320.78,320.85,2904.0,320.91,321.29,320.78,320.85,2904.0
2017-12-28 12:25:00,320.89,320.9,320.8,320.81,412.0,320.89,320.9,320.8,320.81,412.0
2017-12-28 12:30:00,320.9,321.1,320.89,321.1,1500.0,320.9,321.1,320.89,321.1,1500.0
2017-12-28 12:35:00,321.07,321.07,320.77,320.77,1918.0,321.07,321.07,320.77,320.77,1918.0
2017-12-28 12:40:00,320.77,320.86,320.73,320.78,1981.0,320.77,320.86,320.73,320.78,1981.0
2017-12-28 12:45:00,320.85,320.85,320.66,320.66,2641.0,320.85,320.85,320.66,320.66,2641.0
2017-12-28 12:50:00,320.69,321.04,320.69,320.9,2050.0,320.69,321.04,320.69,320.9,2050.0
2017-12-28 12:55:00,321.02,321.03,320.86,320.95,1415.0,321.02,321.03,320.86,320.95,1415.0
2017-12-28 13:00:00,321.09,321.2,320.99,321.2,3963.0,321.09,321.2,320.99,321.2,3963.0
2017-12-28 13:05:00,321.19,321.26,321.13,321.26,686.0,321.19,321.26,321.13,321.26,686.0
2017-12-28 13:10:00,321.06,321.18,321.06,321.07,2500.0,321.06,321.18,321.06,321.07,2500.0
2017-12-28 13:15:00,321.17,321.17,321.1,321.1,500.0,321.17,321.17,321.1,321.1,500.0
2017-12-28 13:20:00,321.24,321.35,321.08,321.08,1400.0,321.24,321.35,321.08,321.08,1400.0
2017-12-28 13:25:00,321.04,321.12,321.03,321.12,926.0,321.04,321.12,321.03,321.12,926.0
2017-12-28 13:30:00,321.04,321.08,320.81,320.9,1800.0,321.04,321.08,320.81,320.9,1800.0
2017-12-28 13:35:00,320.82,321.03,320.81,320.94,1900.0,320.82,321.03,320.81,320.94,1900.0
2017-12-28 13:40:00,320.99,321.03,320.75,320.75,4850.0,320.99,321.03,320.75,320.75,4850.0
2017-12-28 13:45:00,320.77,320.85,320.54,320.54,2078.0,320.77,320.85,320.54,320.54,2078.0
2017-12-28 13:50:00,320.53,320.59,320.26,320.26,3610.0,320.53,320.59,320.26,320.26,3610.0
2017-12-28 13:55:00,320.22,320.35,320.06,320.06,3160.0,320.22,320.35,320.06,320.06,3160.0
2017-12-28 14:00:00,320.06,320.18,320.02,320.04,2800.0,320.06,320.18,320.02,320.04,2800.0
2017-12-28 14:05:00,320.06,320.18,319.85,319.85,3015.0,320.06,320.18,319.85,319.85,3015.0
2017-12-28 14:10:00,319.94,319.94,319.79,319.79,500.0,319.94,319.94,319.79,319.79,500.0
2017-12-28 14:15:00,319.8,320.06,319.79,319.79,2636.0,319.8,320.06,319.79,319.79,2636.0
2017-12-28 14:20:00,319.98,319.99,319.75,319.75,1500.0,319.98,319.99,319.75,319.75,1500.0
2017-12-28 14:25:00,319.8,320.06,319.79,320.02,3684.0,319.8,320.06,319.79,320.02,3684.0
2017-12-28 14:30:00,320.09,320.09,319.75,319.75,3207.0,320.09,320.09,319.75,319.75,3207.0
2017-12-28 14:35:00,319.81,319.86,319.6,319.66,5810.0,319.81,319.86,319.6,319.66,5810.0
2017-12-28 14:40:00,319.69,319.69,319.44,319.64,7000.0,319.69,319.69,319.44,319.64,7000.0
2017-12-28 14:45:00,319.69,319.83,319.44,319.6,14300.0,319.69,319.83,319.44,319.6,14300.0
2017-12-28 14:50:00,319.62,320.16,319.62,320.14,7898.0,319.62,320.16,319.62,320.14,7898.0
2017-12-28 14:55:00,320.14,320.14,319.87,319.95,3949.0,320.14,320.14,319.87,319.95,3949.0
2017-12-28 15:00:00,320.04,320.06,319.83,320.06,4800.0,320.04,320.06,319.83,320.06,4800.0
2017-12-28 15:05:00,320.09,320.09,319.93,319.93,3600.0,320.09,320.09,319.93,319.93,3600.0
2017-12-28 15:10:00,319.99,319.99,319.85,319.86,2132.0,319.99,319.99,319.85,319.86,2132.0
2017-12-28 15:15:00,319.96,320.06,319.9,320.06,1900.0,319.96,320.06,319.9,320.06,1900.0
2017-12-28 15:20:00,320.02,320.1,319.95,320.08,3419.0,320.02,320.1,319.95,320.08,3419.0
2017-12-28 15:25:00,320.09,320.1,319.93,319.95,3311.0,320.09,320.1,319.93,319.95,3311.0
2017-12-28 15:30:00,320.02,320.1,319.89,320.01,5764.0,320.02,320.1,319.89,320.01,5764.0
2017-12-28 15:35:00,320.01,320.06,319.94,319.95,4264.0,320.01,320.06,319.94,319.95,4264.0
2017-12-28 15:40:00,319.96,320.01,319.89,319.96,5351.0,319.96,320.01,319.89,319.96,5351.0
2017-12-28 15:45:00,319.99,320.0,319.92,319.92,6213.0,319.99,320.0,319.92,319.92,6213.0
2017-12-28 15:50:00,319.96,320.48,319.96,320.43,13675.0,319.96,320.48,319.96,320.43,13675.0
2017-12-28 15:55:00,320.4,320.61,320.24,320.31,23186.0,320.4,320.61,320.24,320.31,23186.0
2017-12-29 09:30:00,320.55,321.88,320.55,321.43,14338.0,320.55,321.88,320.55,321.43,14338.0
2017-12-29 09:35:00,321.57,321.61,321.08,321.61,3109.0,321.57,321.61,321.08,321.61,3109.0
2017-12-29 09:40:00,321.64,321.99,321.32,321.78,6694.0,321.64,321.99,321.32,321.78,6694.0
2017-12-29 09:45:00,321.55,321.78,321.18,321.2,2150.0,321.55,321.78,321.18,321.2,2150.0
2017-12-29 09:50:00,321.41,321.68,321.27,321.46,3450.0,321.41,321.68,321.27,321.46,3450.0
2017-12-29 09:55:00,321.47,321.76,321.36,321.69,2841.0,321.47,321.76,321.36,321.69,2841.0
2017-12-29 10:00:00,321.65,322.51,321.49,322.51,5600.0,321.65,322.51,321.49,322.51,5600.0
2017-12-29 10:05:00,322.42,322.75,322.39,322.39,2719.0,322.42,322.75,322.39,322.39,2719.0
2017-12-29 10:10:00,322.38,322.41,322.1,322.1,2827.0,322.38,322.41,322.1,322.1,2827.0
2017-12-29 10:15:00,322.15,322.28,322.15,322.25,925.0,322.15,322.28,322.15,322.25,925.0
2017-12-29 10:20:00,322.12,322.12,321.85,321.9,2565.0,322.12,322.12,321.85,321.9,2565.0
2017-12-29 10:25:00,322.22,322.25,321.85,322.03,2320.0,322.22,322.25,321.85,322.03,2320.0
2017-12-29 10:30:00,321.71,321.87,321.71,321.77,1400.0,321.71,321.87,321.71,321.77,1400.0
2017-12-29 10:35:00,321.72,321.88,321.49,321.49,1396.0,321.72,321.88,321.49,321.49,1396.0
2017-12-29 10:40:00,321.68,321.68,321.4,321.64,3680.0,321.68,321.68,321.4,321.64,3680.0
2017-12-29 10:45:00,321.73,321.79,321.23,321.35,6876.0,321.73,321.79,321.23,321.35,6876.0
2017-12-29 10:50:00,321.3,321.3,320.86,320.93,2400.0,321.3,321.3,320.86,320.93,2400.0
2017-12-29 10:55:00,320.83,321.06,320.61,320.9,5649.0,320.83,321.06,320.61,320.9,5649.0
2017-12-29 11:00:00,321.05,321.09,320.65,320.9,1300.0,321.05,321.09,320.65,320.9,1300.0
2017-12-29 11:05:00,321.02,321.14,320.86,321.12,3143.0,321.02,321.14,320.86,321.12,3143.0
2017-12-29 11:10:00,321.02,321.13,320.97,321.02,13300.0,321.02,321.13,320.97,321.02,13300.0
2017-12-29 11:15:00,321.04,321.04,320.6,320.69,3209.0,321.04,321.04,320.6,320.69,3209.0
2017-12-29 11:20:00,320.77,320.77,320.6,320.65,852.0,320.77,320.77,320.6,320.65,852.0
2017-12-29 11:25:00,320.67,320.72,320.57,320.59,1200.0,320.67,320.72,320.57,320.59,1200.0
2017-12-29 11:30:00,320.57,320.75,320.35,320.66,1700.0,320.57,320.75,320.35,320.66,1700.0
2017-12-29 11:35:00,320.59,320.69,320.35,320.47,3208.0,320.59,320.69,320.35,320.47,3208.0
2017-12-29 11:40:00,320.49,320.64,320.49,320.54,1258.0,320.49,320.64,320.49,320.54,1258.0
2017-12-29 11:45:00,320.49,320.6,320.37,320.37,1200.0,320.49,320.6,320.37,320.37,1200.0
2017-12-29 11:50:00,320.39,320.53,320.25,320.35,2000.0,320.39,320.53,320.25,320.35,2000.0
2017-12-29 11:55:00,320.28,320.3,320.16,320.29,904.0,320.28,320.3,320.16,320.29,904.0
2017-12-29 12:00:00,320.27,320.34,320.19,320.34,4200.0,320.27,320.34,320.19,320.34,4200.0
2017-12-29 12:05:00,320.23,320.27,320.05,320.11,1298.0,320.23,320.27,320.05,320.11,1298.0
2017-12-29 12:10:00,320.19,320.52,320.19,320.52,3197.0,320.19,320.52,320.19,320.52,3197.0
2017-12-29 12:15:00,320.44,320.6,320.37,320.6,1000.0,320.44,320.6,320.37,320.6,1000.0
2017-12-29 12:20:00,320.55,320.55,320.42,320.46,624.0,320.55,320.55,320.42,320.46,624.0
2017-12-29 12:25:00,320.53,320.66,320.49,320.51,754.0,320.53,320.66,320.49,320.51,754.0
2017-12-29 12:30:00,320.56,320.65,320.44,320.44,2720.0,320.56,320.65,320.44,320.44,2720.0
2017-12-29 12:35:00,320.42,320.5,320.42,320.5,400.0,320.42,320.5,320.42,320.5,400.0
2017-12-29 12:40:00,320.51,320.51,320.35,320.39,948.0,320.51,320.51,320.35,320.39,948.0
2017-12-29 12:45:00,320.44,320.49,320.09,320.13,2940.0,320.44,320.49,320.09,320.13,2940.0
2017-12-29 12:50:00,320.1,320.23,320.09,320.23,815.0,320.1,320.23,320.09,320.23,815.0
2017-12-29 12:55:00,320.23,320.46,320.23,320.31,700.0,320.23,320.46,320.23,320.31,700.0
2017-12-29 13:00:00,320.34,320.34,320.14,320.21,1600.0,320.34,320.34,320.14,320.21,1600.0
2017-12-29 13:05:00,320.28,320.28,320.18,320.18,300.0,320.28,320.28,320.18,320.18,300.0
2017-12-29 13:10:00,320.15,320.43,320.15,320.41,1615.0,320.15,320.43,320.15,320.41,1615.0
2017-12-29 13:15:00,320.17,320.31,320.17,320.26,900.0,320.17,320.31,320.17,320.26,900.0
2017-12-29 13:20:00,320.32,320.43,320.3,320.43,1400.0,320.32,320.43,320.3,320.43,1400.0
2017-12-29 13:25:00,320.45,320.46,320.29,320.29,1750.0,320.45,320.46,320.29,320.29,1750.0
2017-12-29 13:30:00,320.25,320.41,320.13,320.22,1812.0,320.25,320.41,320.13,320.22,1812.0
2017-12-29 13:35:00,320.16,320.24,320.0,320.07,1540.0,320.16,320.24,320.0,320.07,1540.0
2017-12-29 13:40:00,320.1,320.12,319.85,319.88,3003.0,320.1,320.12,319.85,319.88,3003.0
2017-12-29 13:45:00,319.92,319.93,319.63,319.64,1275.0,319.92,319.93,319.63,319.64,1275.0
2017-12-29 13:50:00,319.72,319.72,319.56,319.61,1300.0,319.72,319.72,319.56,319.61,1300.0
2017-12-29 13:55:00,319.57,319.79,319.49,319.63,1800.0,319.57,319.79,319.49,319.63,1800.0
2017-12-29 14:00:00,319.72,319.9,319.71,319.82,800.0,319.72,319.9,319.71,319.82,800.0
2017-12-29 14:05:00,319.82,319.82,319.7,319.72,2445.0,319.82,319.82,319.7,319.72,2445.0
2017-12-29 14:10:00,319.68,320.05,319.68,319.93,2000.0,319.68,320.05,319.68,319.93,2000.0
2017-12-29 14:15:00,319.93,320.15,319.88,320.15,1800.0,319.93,320.15,319.88,320.15,1800.0
2017-12-29 14:20:00,320.11,320.11,319.84,320.0,1493.0,320.11,320.11,319.84,320.0,1493.0
2017-12-29 14:25:00,319.94,320.2,319.94,320.13,1100.0,319.94,320.2,319.94,320.13,1100.0
2017-12-29 14:30:00,320.17,320.18,320.0,320.0,1053.0,320.17,320.18,320.0,320.0,1053.0
2017-12-29 14:35:00,320.07,320.08,320.0,320.08,965.0,320.07,320.08,320.0,320.08,965.0
2017-12-29 14:40:00,320.04,320.22,320.04,320.21,1666.0,320.04,320.22,320.04,320.21,1666.0
2017-12-29 14:45:00,320.19,320.36,320.12,320.36,2417.0,320.19,320.36,320.12,320.36,2417.0
2017-12-29 14:50:00,320.33,320.33,320.2,320.24,2646.0,320.33,320.33,320.2,320.24,2646.0
2017-12-29 14:55:00,320.21,320.42,320.21,320.42,1200.0,320.21,320.42,320.21,320.42,1200.0
2017-12-29 15:00:00,320.37,320.37,319.95,320.1,2673.0,320.37,320.37,319.95,320.1,2673.0
2017-12-29 15:05:00,320.06,320.1,320.03,320.1,400.0,320.06,320.1,320.03,320.1,400.0
2017-12-29 15:10:00,320.11,320.33,320.11,320.21,2600.0,320.11,320.33,320.11,320.21,2600.0
2017-12-29 15:15:00,320.27,320.35,320.0,320.01,1975.0,320.27,320.35,320.0,320.01,1975.0
2017-12-29 15:20:00,320.21,320.59,320.21,320.5,2074.0,320.21,320.59,320.21,320.5,2074.0
2017-12-29 15:25:00,320.56,320.66,320.31,320.42,4749.0,320.56,320.66,320.31,320.42,4749.0
2017-12-29 15:30:00,320.43,320.62,320.15,320.21,7360.0,320.43,320.62,320.15,320.21,7360.0
2017-12-29 15:35:00,320.23,320.28,319.98,320.13,4519.0,320.23,320.28,319.98,320.13,4519.0
2017-12-29 15:40:00,320.04,320.12,319.81,319.97,5519.0,320.04,320.12,319.81,319.97,5519.0
2017-12-29 15:45:00,319.89,319.95,319.62,319.76,9179.0,319.89,319.95,319.62,319.76,9179.0
2017-12-29 15:50:00,319.22,319.52,318.45,318.6,30180.0,319.22,319.52,318.45,318.6,30180.0
2017-12-29 15:55:00,318.67,318.94,318.28,318.37,44637.0,318.67,318.94,318.28,318.37,44637.0
2018-01-02 09:30:00,321.15,321.72,318.33,318.72,16243.0,321.15,321.72,318.33,318.72,16243.0
2018-01-02 09:35:00,319.13,319.72,318.87,319.72,4474.0,319.13,319.72,318.87,319.72,4474.0
2018-01-02 09:40:00,320.0,321.69,320.0,321.37,8295.0,320.0,321.69,320.0,321.37,8295.0
2018-01-02 09:45:00,321.17,322.02,321.17,321.76,8953.0,321.17,322.02,321.17,321.76,8953.0
2018-01-02 09:50:00,321.82,322.72,321.82,322.64,3841.0,321.82,322.72,321.82,322.64,3841.0
2018-01-02 09:55:00,322.67,323.55,322.19,323.44,20602.0,322.67,323.55,322.19,323.44,20602.0
2018-01-02 10:00:00,323.53,324.53,323.37,324.17,28203.0,323.53,324.53,323.37,324.17,28203.0
2018-01-02 10:05:00,324.19,325.34,324.13,325.34,10549.0,324.19,325.34,324.13,325.34,10549.0
2018-01-02 10:10:00,325.29,325.94,325.13,325.81,18619.0,325.29,325.94,325.13,325.81,18619.0
2018-01-02 10:15:00,325.93,326.98,325.93,326.73,13297.0,325.93,326.98,325.93,326.73,13297.0
2018-01-02 10:20:00,326.66,326.82,326.14,326.36,7452.0,326.66,326.82,326.14,326.36,7452.0
2018-01-02 10:25:00,326.38,327.0,326.37,326.88,11553.0,326.38,327.0,326.37,326.88,11553.0
2018-01-02 10:30:00,326.94,327.03,326.61,327.03,12526.0,326.94,327.03,326.61,327.03,12526.0
2018-01-02 10:35:00,327.03,327.38,326.8,327.18,21567.0,327.03,327.38,326.8,327.18,21567.0
2018-01-02 10:40:00,326.95,327.87,326.52,327.56,8905.0,326.95,327.87,326.52,327.56,8905.0
2018-01-02 10:45:00,327.71,328.94,327.63,328.94,15094.0,327.71,328.94,327.63,328.94,15094.0
2018-01-02 10:50:00,328.85,328.99,328.73,328.8,10322.0,328.85,328.99,328.73,328.8,10322.0
2018-01-02 10:55:00,328.88,328.98,328.72,328.8,9604.0,328.88,328.98,328.72,328.8,9604.0
2018-01-02 11:00:00,328.82,329.35,328.82,329.35,6934.0,328.82,329.35,328.82,329.35,6934.0
2018-01-02 11:05:00,329.3,329.78,329.0,329.16,12964.0,329.3,329.78,329.0,329.16,12964.0
2018-01-02 11:10:00,329.17,329.87,329.15,329.6,8882.0,329.17,329.87,329.15,329.6,8882.0
2018-01-02 11:15:00,329.52,329.78,329.46,329.75,3866.0,329.52,329.78,329.46,329.75,3866.0
2018-01-02 11:20:00,329.59,329.59,328.58,328.8,6403.0,329.59,329.59,328.58,328.8,6403.0
2018-01-02 11:25:00,328.93,329.65,328.62,329.56,6484.0,328.93,329.65,328.62,329.56,6484.0
2018-01-02 11:30:00,329.6,329.72,329.01,329.44,6510.0,329.6,329.72,329.01,329.44,6510.0
2018-01-02 11:35:00,329.45,329.7,329.25,329.36,5664.0,329.45,329.7,329.25,329.36,5664.0
2018-01-02 11:40:00,329.34,329.42,328.89,329.17,8776.0,329.34,329.42,328.89,329.17,8776.0
2018-01-02 11:45:00,329.3,329.38,328.83,329.3,7965.0,329.3,329.38,328.83,329.3,7965.0
2018-01-02 11:50:00,329.27,329.5,328.94,329.24,6002.0,329.27,329.5,328.94,329.24,6002.0
2018-01-02 11:55:00,329.32,329.34,328.88,329.2,10750.0,329.32,329.34,328.88,329.2,10750.0
2018-01-02 12:00:00,329.06,329.31,329.06,329.29,4520.0,329.06,329.31,329.06,329.29,4520.0
2018-01-02 12:05:00,329.3,329.3,328.65,328.66,4281.0,329.3,329.3,328.65,328.66,4281.0
2018-01-02 12:10:00,328.72,328.9,328.48,328.49,3045.0,328.72,328.9,328.48,328.49,3045.0
2018-01-02 12:15:00,328.59,328.64,328.24,328.31,6250.0,328.59,328.64,328.24,328.31,6250.0
2018-01-02 12:20:00,328.44,328.87,328.41,328.79,5090.0,328.44,328.87,328.41,328.79,5090.0
2018-01-02 12:25:00,328.92,329.43,328.87,329.06,10084.0,328.92,329.43,328.87,329.06,10084.0
2018-01-02 12:30:00,329.06,329.19,328.75,328.84,7735.0,329.06,329.19,328.75,328.84,7735.0
2018-01-02 12:35:00,328.65,329.08,328.6,329.08,2410.0,328.65,329.08,328.6,329.08,2410.0
2018-01-02 12:40:00,329.02,329.12,328.66,328.72,12950.0,329.02,329.12,328.66,328.72,12950.0
2018-01-02 12:45:00,328.69,328.99,328.69,328.97,4700.0,328.69,328.99,328.69,328.97,4700.0
2018-01-02 12:50:00,328.94,329.04,328.66,329.0,9171.0,328.94,329.04,328.66,329.0,9171.0
2018-01-02 12:55:00,329.06,329.28,328.69,329.13,6148.0,329.06,329.28,328.69,329.13,6148.0
2018-01-02 13:00:00,329.24,329.29,328.86,329.29,5758.0,329.24,329.29,328.86,329.29,5758.0
2018-01-02 13:05:00,329.29,329.41,329.14,329.34,6768.0,329.29,329.41,329.14,329.34,6768.0
2018-01-02 13:10:00,329.34,329.41,328.98,329.2,10003.0,329.34,329.41,328.98,329.2,10003.0
2018-01-02 13:15:00,329.05,329.52,329.04,329.45,8826.0,329.05,329.52,329.04,329.45,8826.0
2018-01-02 13:20:00,329.48,329.78,329.46,329.75,6171.0,329.48,329.78,329.46,329.75,6171.0
2018-01-02 13:25:00,329.75,330.01,329.64,329.97,18209.0,329.75,330.01,329.64,329.97,18209.0
2018-01-02 13:30:00,330.02,330.11,329.97,330.03,14688.0,330.02,330.11,329.97,330.03,14688.0
2018-01-02 13:35:00,330.03,330.7,329.92,330.7,5398.0,330.03,330.7,329.92,330.7,5398.0
2018-01-02 13:40:00,330.69,330.82,330.61,330.73,4880.0,330.69,330.82,330.61,330.73,4880.0
2018-01-02 13:45:00,330.72,331.08,330.68,331.07,5248.0,330.72,331.08,330.68,331.07,5248.0
2018-01-02 13:50:00,331.09,331.49,330.85,330.85,21590.0,331.09,331.49,330.85,330.85,21590.0
2018-01-02 13:55:00,330.76,331.36,330.76,331.36,6353.0,330.76,331.36,330.76,331.36,6353.0
2018-01-02 14:00:00,331.29,332.24,331.15,332.24,14366.0,331.29,332.24,331.15,332.24,14366.0
2018-01-02 14:05:00,332.06,332.41,331.71,331.78,6834.0,332.06,332.41,331.71,331.78,6834.0
2018-01-02 14:10:00,331.78,332.63,331.73,332.48,9173.0,331.78,332.63,331.73,332.48,9173.0
2018-01-02 14:15:00,332.24,332.75,332.24,332.48,8753.0,332.24,332.75,332.24,332.48,8753.0
2018-01-02 14:20:00,332.34,332.39,332.17,332.25,7385.0,332.34,332.39,332.17,332.25,7385.0
2018-01-02 14:25:00,332.23,332.4,332.13,332.4,9300.0,332.23,332.4,332.13,332.4,9300.0
2018-01-02 14:30:00,332.41,332.81,332.41,332.81,10174.0,332.41,332.81,332.41,332.81,10174.0
2018-01-02 14:35:00,332.85,332.85,332.46,332.46,4738.0,332.85,332.85,332.46,332.46,4738.0
2018-01-02 14:40:00,332.54,332.85,332.3,332.81,19473.0,332.54,332.85,332.3,332.81,19473.0
2018-01-02 14:45:00,332.68,333.78,332.63,333.55,32647.0,332.68,333.78,332.63,333.55,32647.0
2018-01-02 14:50:00,333.55,334.1,333.32,333.75,21595.0,333.55,334.1,333.32,333.75,21595.0
2018-01-02 14:55:00,333.78,334.75,333.36,334.75,23872.0,333.78,334.75,333.36,334.75,23872.0
2018-01-02 15:00:00,334.35,334.64,333.92,334.64,16253.0,334.35,334.64,333.92,334.64,16253.0
2018-01-02 15:05:00,334.71,335.43,334.52,335.43,13612.0,334.71,335.43,334.52,335.43,13612.0
2018-01-02 15:10:00,335.24,335.27,334.49,334.55,16900.0,335.24,335.27,334.49,334.55,16900.0
2018-01-02 15:15:00,334.53,334.72,334.3,334.48,10645.0,334.53,334.72,334.3,334.48,10645.0
2018-01-02 15:20:00,334.56,334.79,334.49,334.61,11942.0,334.56,334.79,334.49,334.61,11942.0
2018-01-02 15:25:00,334.61,334.73,334.5,334.61,16137.0,334.61,334.73,334.5,334.61,16137.0
2018-01-02 15:30:00,334.62,334.62,334.15,334.15,16875.0,334.62,334.62,334.15,334.15,16875.0
2018-01-02 15:35:00,334.04,334.06,333.79,333.88,20230.0,334.04,334.06,333.79,333.88,20230.0
2018-01-02 15:40:00,333.84,333.85,333.45,333.8,15809.0,333.84,333.85,333.45,333.8,15809.0
2018-01-02 15:45:00,333.81,334.5,333.77,334.29,35107.0,333.81,334.5,333.77,334.29,35107.0
2018-01-02 15:50:00,334.35,334.35,333.83,333.83,27813.0,334.35,334.35,333.83,333.83,27813.0
2018-01-02 15:55:00,333.86,334.33,333.86,334.2,63616.0,333.86,334.33,333.86,334.2,63616.0
2018-01-03 09:30:00,333.46,335.87,333.35,334.65,56726.0,333.46,335.87,333.35,334.65,56726.0
2018-01-03 09:35:00,334.57,334.64,333.2,333.69,8166.0,334.57,334.64,333.2,333.69,8166.0
2018-01-03 09:40:00,333.77,333.77,333.27,333.68,5419.0,333.77,333.77,333.27,333.68,5419.0
2018-01-03 09:45:00,333.76,333.97,333.5,333.88,17151.0,333.76,333.97,333.5,333.88,17151.0
2018-01-03 09:50:00,334.26,334.37,333.42,333.42,7671.0,334.26,334.37,333.42,333.42,7671.0
2018-01-03 09:55:00,333.41,333.42,332.81,332.81,2284.0,333.41,333.42,332.81,332.81,2284.0
2018-01-03 10:00:00,332.92,333.38,332.92,333.17,7150.0,332.92,333.38,332.92,333.17,7150.0
2018-01-03 10:05:00,333.12,333.6,332.71,333.5,9985.0,333.12,333.6,332.71,333.5,9985.0
2018-01-03 10:10:00,333.35,333.74,333.34,333.45,4878.0,333.35,333.74,333.34,333.45,4878.0
2018-01-03 10:15:00,333.73,333.73,333.18,333.49,3359.0,333.73,333.73,333.18,333.49,3359.0
2018-01-03 10:20:00,333.69,335.9,333.69,335.67,19474.0,333.69,335.9,333.69,335.67,19474.0
2018-01-03 10:25:00,335.91,336.55,335.5,336.28,17371.0,335.91,336.55,335.5,336.28,17371.0
2018-01-03 10:30:00,336.1,336.75,335.52,336.75,7242.0,336.1,336.75,335.52,336.75,7242.0
2018-01-03 10:35:00,336.73,337.05,336.28,336.55,13456.0,336.73,337.05,336.28,336.55,13456.0
2018-01-03 10:40:00,336.38,337.62,336.38,337.6,6530.0,336.38,337.62,336.38,337.6,6530.0
2018-01-03 10:45:00,337.71,338.15,337.46,337.66,22982.0,337.71,338.15,337.46,337.66,22982.0
2018-01-03 10:50:00,337.5,339.59,337.5,339.55,17223.0,337.5,339.59,337.5,339.55,17223.0
2018-01-03 10:55:00,339.41,339.7,338.76,338.92,15643.0,339.41,339.7,338.76,338.92,15643.0
2018-01-03 11:00:00,338.84,338.9,338.03,338.13,11400.0,338.84,338.9,338.03,338.13,11400.0
2018-01-03 11:05:00,337.85,337.85,337.32,337.64,7646.0,337.85,337.85,337.32,337.64,7646.0
2018-01-03 11:10:00,337.33,337.44,336.28,336.44,8206.0,337.33,337.44,336.28,336.44,8206.0
2018-01-03 11:15:00,336.58,338.25,336.58,337.69,11918.0,336.58,338.25,336.58,337.69,11918.0
2018-01-03 11:20:00,337.9,338.2,337.72,338.19,8833.0,337.9,338.2,337.72,338.19,8833.0
2018-01-03 11:25:00,338.19,338.92,338.09,338.36,10564.0,338.19,338.92,338.09,338.36,10564.0
2018-01-03 11:30:00,338.36,339.03,338.34,338.73,6640.0,338.36,339.03,338.34,338.73,6640.0
2018-01-03 11:35:00,338.53,338.73,338.34,338.4,7588.0,338.53,338.73,338.34,338.4,7588.0
2018-01-03 11:40:00,338.47,338.66,338.41,338.53,3552.0,338.47,338.66,338.41,338.53,3552.0
2018-01-03 11:45:00,338.62,338.98,338.55,338.6,11559.0,338.62,338.98,338.55,338.6,11559.0
2018-01-03 11:50:00,338.88,339.13,338.88,339.01,5936.0,338.88,339.13,338.88,339.01,5936.0
2018-01-03 11:55:00,338.88,338.92,338.44,338.79,5400.0,338.88,338.92,338.44,338.79,5400.0
2018-01-03 12:00:00,338.89,339.1,338.5,338.96,3152.0,338.89,339.1,338.5,338.96,3152.0
2018-01-03 12:05:00,339.08,339.08,338.75,338.94,1702.0,339.08,339.08,338.75,338.94,1702.0
2018-01-03 12:10:00,338.86,339.32,338.75,339.32,3788.0,338.86,339.32,338.75,339.32,3788.0
2018-01-03 12:15:00,339.08,339.19,338.71,338.99,9028.0,339.08,339.19,338.71,338.99,9028.0
2018-01-03 12:20:00,338.89,339.33,338.78,338.9,10031.0,338.89,339.33,338.78,338.9,10031.0
2018-01-03 12:25:00,339.0,339.6,339.0,339.6,6361.0,339.0,339.6,339.0,339.6,6361.0
2018-01-03 12:30:00,339.48,339.87,339.48,339.58,5769.0,339.48,339.87,339.48,339.58,5769.0
2018-01-03 12:35:00,339.67,339.8,339.34,339.51,8300.0,339.67,339.8,339.34,339.51,8300.0
2018-01-03 12:40:00,339.56,339.99,339.49,339.86,14157.0,339.56,339.99,339.49,339.86,14157.0
2018-01-03 12:45:00,339.86,339.93,339.47,339.67,7257.0,339.86,339.93,339.47,339.67,7257.0
2018-01-03 12:50:00,339.35,339.61,339.35,339.56,2016.0,339.35,339.61,339.35,339.56,2016.0
2018-01-03 12:55:00,339.43,339.43,339.13,339.2,4086.0,339.43,339.43,339.13,339.2,4086.0
2018-01-03 13:00:00,339.3,339.3,338.82,338.93,5213.0,339.3,339.3,338.82,338.93,5213.0
2018-01-03 13:05:00,339.0,339.6,338.87,339.51,5759.0,339.0,339.6,338.87,339.51,5759.0
2018-01-03 13:10:00,339.47,339.47,338.86,339.06,16103.0,339.47,339.47,338.86,339.06,16103.0
2018-01-03 13:15:00,339.11,339.21,338.93,338.99,2352.0,339.11,339.21,338.93,338.99,2352.0
2018-01-03 13:20:00,338.87,339.42,338.87,339.42,4336.0,338.87,339.42,338.87,339.42,4336.0
2018-01-03 13:25:00,339.38,339.42,339.08,339.34,2840.0,339.38,339.42,339.08,339.34,2840.0
2018-01-03 13:30:00,339.17,339.39,339.01,339.39,2527.0,339.17,339.39,339.01,339.39,2527.0
2018-01-03 13:35:00,339.19,339.2,338.51,338.52,4355.0,339.19,339.2,338.51,338.52,4355.0
2018-01-03 13:40:00,338.5,338.82,338.33,338.69,9031.0,338.5,338.82,338.33,338.69,9031.0
2018-01-03 13:45:00,338.82,339.38,338.77,339.16,5776.0,338.82,339.38,338.77,339.16,5776.0
2018-01-03 13:50:00,338.92,339.02,338.79,338.99,1483.0,338.92,339.02,338.79,338.99,1483.0
2018-01-03 13:55:00,338.95,339.07,338.67,338.72,2805.0,338.95,339.07,338.67,338.72,2805.0
2018-01-03 14:00:00,338.8,339.34,338.8,338.91,7021.0,338.8,339.34,338.8,338.91,7021.0
2018-01-03 14:05:00,338.9,338.98,338.5,338.98,5805.0,338.9,338.98,338.5,338.98,5805.0
2018-01-03 14:10:00,339.06,339.88,339.06,339.65,9495.0,339.06,339.88,339.06,339.65,9495.0
2018-01-03 14:15:00,339.65,339.76,339.48,339.62,3000.0,339.65,339.76,339.48,339.62,3000.0
2018-01-03 14:20:00,339.39,340.33,339.39,340.33,12800.0,339.39,340.33,339.39,340.33,12800.0
2018-01-03 14:25:00,340.42,340.45,339.79,340.06,8598.0,340.42,340.45,339.79,340.06,8598.0
2018-01-03 14:30:00,340.05,340.25,339.67,339.75,4708.0,340.05,340.25,339.67,339.75,4708.0
2018-01-03 14:35:00,339.86,340.21,339.48,339.48,6200.0,339.86,340.21,339.48,339.48,6200.0
2018-01-03 14:40:00,339.65,339.97,339.32,339.95,20915.0,339.65,339.97,339.32,339.95,20915.0
2018-01-03 14:45:00,339.93,339.93,339.13,339.18,3878.0,339.93,339.93,339.13,339.18,3878.0
2018-01-03 14:50:00,338.94,339.62,338.94,339.48,4822.0,338.94,339.62,338.94,339.48,4822.0
2018-01-03 14:55:00,339.75,340.19,339.66,340.13,4820.0,339.75,340.19,339.66,340.13,4820.0
2018-01-03 15:00:00,339.95,339.95,339.25,339.63,5257.0,339.95,339.95,339.25,339.63,5257.0
2018-01-03 15:05:00,339.64,339.64,339.28,339.59,3074.0,339.64,339.64,339.28,339.59,3074.0
2018-01-03 15:10:00,339.68,339.79,339.28,339.4,7637.0,339.68,339.79,339.28,339.4,7637.0
2018-01-03 15:15:00,339.27,339.65,339.13,339.51,7951.0,339.27,339.65,339.13,339.51,7951.0
2018-01-03 15:20:00,339.46,339.58,339.22,339.22,2500.0,339.46,339.58,339.22,339.22,2500.0
2018-01-03 15:25:00,339.28,339.55,339.12,339.29,8926.0,339.28,339.55,339.12,339.29,8926.0
2018-01-03 15:30:00,339.24,339.67,339.19,339.64,5374.0,339.24,339.67,339.19,339.64,5374.0
2018-01-03 15:35:00,339.64,339.69,339.38,339.67,8570.0,339.64,339.69,339.38,339.67,8570.0
2018-01-03 15:40:00,339.61,339.85,339.53,339.7,9612.0,339.61,339.85,339.53,339.7,9612.0
2018-01-03 15:45:00,339.64,339.68,339.36,339.37,21503.0,339.64,339.68,339.36,339.37,21503.0
2018-01-03 15:50:00,339.48,339.88,339.48,339.73,19653.0,339.48,339.88,339.48,339.73,19653.0
2018-01-03 15:55:00,339.73,339.94,339.7,339.78,73078.0,339.73,339.94,339.7,339.78,73078.0
2018-01-04 09:30:00,339.73,339.89,338.55,339.29,28095.0,339.73,339.89,338.55,339.29,28095.0
2018-01-04 09:35:00,339.33,339.69,338.9,339.11,11993.0,339.33,339.69,338.9,339.11,11993.0
2018-01-04 09:40:00,338.54,338.85,337.16,337.16,12055.0,338.54,338.85,337.16,337.16,12055.0
2018-01-04 09:45:00,337.16,337.63,335.51,335.51,11231.0,337.16,337.63,335.51,335.51,11231.0
2018-01-04 09:50:00,335.67,337.16,335.46,336.52,14967.0,335.67,337.16,335.46,336.52,14967.0
2018-01-04 09:55:00,336.72,337.14,336.43,336.89,4902.0,336.72,337.14,336.43,336.89,4902.0
2018-01-04 10:00:00,337.0,337.0,336.18,336.65,3993.0,337.0,337.0,336.18,336.65,3993.0
2018-01-04 10:05:00,336.67,336.83,336.28,336.77,11217.0,336.67,336.83,336.28,336.77,11217.0
2018-01-04 10:10:00,336.92,338.53,336.82,338.53,6131.0,336.92,338.53,336.82,338.53,6131.0
2018-01-04 10:15:00,338.38,339.02,338.1,339.0,9705.0,338.38,339.02,338.1,339.0,9705.0
2018-01-04 10:20:00,338.75,339.45,338.15,339.41,10027.0,338.75,339.45,338.15,339.41,10027.0
2018-01-04 10:25:00,339.38,339.96,339.29,339.96,4223.0,339.38,339.96,339.29,339.96,4223.0
2018-01-04 10:30:00,339.99,340.1,339.72,340.06,4437.0,339.99,340.1,339.72,340.06,4437.0
2018-01-04 10:35:00,340.17,340.93,340.01,340.92,10442.0,340.17,340.93,340.01,340.92,10442.0
2018-01-04 10:40:00,340.93,341.4,340.78,340.94,17549.0,340.93,341.4,340.78,340.94,17549.0
2018-01-04 10:45:00,340.74,341.05,340.3,340.31,5026.0,340.74,341.05,340.3,340.31,5026.0
2018-01-04 10:50:00,340.27,340.28,339.84,340.1,9521.0,340.27,340.28,339.84,340.1,9521.0
2018-01-04 10:55:00,339.98,340.55,339.82,340.48,7400.0,339.98,340.55,339.82,340.48,7400.0
2018-01-04 11:00:00,340.24,340.26,339.24,339.37,10927.0,340.24,340.26,339.24,339.37,10927.0
2018-01-04 11:05:00,339.47,339.57,339.19,339.34,9952.0,339.47,339.57,339.19,339.34,9952.0
2018-01-04 11:10:00,339.32,339.38,338.85,338.97,10500.0,339.32,339.38,338.85,338.97,10500.0
2018-01-04 11:15:00,338.97,338.97,337.75,337.93,15417.0,338.97,338.97,337.75,337.93,15417.0
2018-01-04 11:20:00,337.87,337.87,337.34,337.64,8006.0,337.87,337.87,337.34,337.64,8006.0
2018-01-04 11:25:00,337.69,338.09,337.56,337.56,4757.0,337.69,338.09,337.56,337.56,4757.0
2018-01-04 11:30:00,337.81,338.05,337.72,337.97,7928.0,337.81,338.05,337.72,337.97,7928.0
2018-01-04 11:35:00,337.98,338.06,337.72,337.79,5128.0,337.98,338.06,337.72,337.79,5128.0
2018-01-04 11:40:00,337.74,338.18,337.73,337.78,3504.0,337.74,338.18,337.73,337.78,3504.0
2018-01-04 11:45:00,337.78,338.26,337.77,338.19,1900.0,337.78,338.26,337.77,338.19,1900.0
2018-01-04 11:50:00,338.18,338.18,337.83,338.15,2880.0,338.18,338.18,337.83,338.15,2880.0
2018-01-04 11:55:00,338.0,338.0,337.61,337.61,3200.0,338.0,338.0,337.61,337.61,3200.0
2018-01-04 12:00:00,337.68,337.76,337.44,337.69,3026.0,337.68,337.76,337.44,337.69,3026.0
2018-01-04 12:05:00,337.78,338.3,337.78,338.18,4458.0,337.78,338.3,337.78,338.18,4458.0
2018-01-04 12:10:00,338.33,338.36,338.06,338.27,4846.0,338.33,338.36,338.06,338.27,4846.0
2018-01-04 12:15:00,338.08,338.08,337.74,337.74,4398.0,338.08,338.08,337.74,337.74,4398.0
2018-01-04 12:20:00,337.56,337.65,337.28,337.65,1600.0,337.56,337.65,337.28,337.65,1600.0
2018-01-04 12:25:00,337.49,337.77,337.33,337.65,3500.0,337.49,337.77,337.33,337.65,3500.0
2018-01-04 12:30:00,337.75,337.99,337.44,337.76,2748.0,337.75,337.99,337.44,337.76,2748.0
2018-01-04 12:35:00,337.69,338.34,337.62,338.34,3900.0,337.69,338.34,337.62,338.34,3900.0
2018-01-04 12:40:00,338.2,338.6,338.19,338.59,1559.0,338.2,338.6,338.19,338.59,1559.0
2018-01-04 12:45:00,338.58,338.72,338.32,338.35,5762.0,338.58,338.72,338.32,338.35,5762.0
2018-01-04 12:50:00,338.25,338.25,337.89,337.89,1600.0,338.25,338.25,337.89,337.89,1600.0
2018-01-04 12:55:00,338.03,338.5,338.01,338.15,3300.0,338.03,338.5,338.01,338.15,3300.0
2018-01-04 13:00:00,338.17,338.64,338.15,338.46,13598.0,338.17,338.64,338.15,338.46,13598.0
2018-01-04 13:05:00,338.3,338.42,338.15,338.22,1600.0,338.3,338.42,338.15,338.22,1600.0
2018-01-04 13:10:00,338.09,338.18,337.89,337.96,3418.0,338.09,338.18,337.89,337.96,3418.0
2018-01-04 13:15:00,337.85,337.93,337.8,337.87,2365.0,337.85,337.93,337.8,337.87,2365.0
2018-01-04 13:20:00,337.69,337.91,337.44,337.86,4700.0,337.69,337.91,337.44,337.86,4700.0
2018-01-04 13:25:00,337.88,337.88,337.57,337.87,2445.0,337.88,337.88,337.57,337.87,2445.0
2018-01-04 13:30:00,337.76,337.85,337.63,337.85,1200.0,337.76,337.85,337.63,337.85,1200.0
2018-01-04 13:35:00,337.85,337.93,337.73,337.74,2102.0,337.85,337.93,337.73,337.74,2102.0
2018-01-04 13:40:00,337.79,337.92,337.62,337.78,2949.0,337.79,337.92,337.62,337.78,2949.0
2018-01-04 13:45:00,337.62,338.44,337.57,338.36,17685.0,337.62,338.44,337.57,338.36,17685.0
2018-01-04 13:50:00,338.26,338.3,338.03,338.1,2200.0,338.26,338.3,338.03,338.1,2200.0
2018-01-04 13:55:00,338.03,338.26,337.96,338.25,13668.0,338.03,338.26,337.96,338.25,13668.0
2018-01-04 14:00:00,338.27,338.41,338.01,338.36,5420.0,338.27,338.41,338.01,338.36,5420.0
2018-01-04 14:05:00,338.28,339.28,338.28,339.09,11640.0,338.28,339.28,338.28,339.09,11640.0
2018-01-04 14:10:00,339.09,339.4,338.77,338.9,9400.0,339.09,339.4,338.77,338.9,9400.0
2018-01-04 14:15:00,338.92,339.04,338.67,338.72,3692.0,338.92,339.04,338.67,338.72,3692.0
2018-01-04 14:20:00,338.83,339.34,338.58,339.28,4178.0,338.83,339.34,338.58,339.28,4178.0
2018-01-04 14:25:00,339.17,339.36,338.77,339.36,12088.0,339.17,339.36,338.77,339.36,12088.0
2018-01-04 14:30:00,339.36,339.69,339.07,339.64,15874.0,339.36,339.69,339.07,339.64,15874.0
2018-01-04 14:35:00,339.68,339.88,339.45,339.7,12869.0,339.68,339.88,339.45,339.7,12869.0
2018-01-04 14:40:00,339.68,339.81,339.5,339.64,4317.0,339.68,339.81,339.5,339.64,4317.0
2018-01-04 14:45:00,339.56,339.98,339.55,339.88,4406.0,339.56,339.98,339.55,339.88,4406.0
2018-01-04 14:50:00,339.76,340.09,339.65,339.68,6423.0,339.76,340.09,339.65,339.68,6423.0
2018-01-04 14:55:00,339.82,340.01,339.6,339.68,19176.0,339.82,340.01,339.6,339.68,19176.0
2018-01-04 15:00:00,339.58,339.58,339.26,339.26,3415.0,339.58,339.58,339.26,339.26,3415.0
2018-01-04 15:05:00,339.26,339.63,339.23,339.5,14356.0,339.26,339.63,339.23,339.5,14356.0
2018-01-04 15:10:00,339.61,339.61,339.29,339.47,4643.0,339.61,339.61,339.29,339.47,4643.0
2018-01-04 15:15:00,339.48,339.86,339.43,339.75,6318.0,339.48,339.86,339.43,339.75,6318.0
2018-01-04 15:20:00,339.77,339.99,339.63,339.75,8199.0,339.77,339.99,339.63,339.75,8199.0
2018-01-04 15:25:00,339.74,340.19,339.74,340.16,5658.0,339.74,340.19,339.74,340.16,5658.0
2018-01-04 15:30:00,340.09,340.43,339.98,340.35,7174.0,340.09,340.43,339.98,340.35,7174.0
2018-01-04 15:35:00,340.29,340.45,340.27,340.38,6345.0,340.29,340.45,340.27,340.38,6345.0
2018-01-04 15:40:00,340.38,340.45,340.14,340.23,8639.0,340.38,340.45,340.14,340.23,8639.0
2018-01-04 15:45:00,340.21,340.54,340.14,340.39,13916.0,340.21,340.54,340.14,340.39,13916.0
2018-01-04 15:50:00,340.39,340.39,339.27,340.08,18986.0,340.39,340.39,339.27,340.08,18986.0
2018-01-04 15:55:00,340.09,340.51,339.86,339.96,35390.0,340.09,340.51,339.86,339.96,35390.0
2018-01-05 09:30:00,342.0,342.08,340.2,340.2,26068.0,342.0,342.08,340.2,340.2,26068.0
2018-01-05 09:35:00,340.11,340.98,339.88,340.59,11926.0,340.11,340.98,339.88,340.59,11926.0
2018-01-05 09:40:00,340.59,342.2,340.37,342.03,13939.0,340.59,342.2,340.37,342.03,13939.0
2018-01-05 09:45:00,341.93,342.76,341.93,342.55,20829.0,341.93,342.76,341.93,342.55,20829.0
2018-01-05 09:50:00,342.4,343.73,342.35,343.61,8812.0,342.4,343.73,342.35,343.61,8812.0
2018-01-05 09:55:00,343.75,344.12,340.43,341.08,10615.0,343.75,344.12,340.43,341.08,10615.0
2018-01-05 10:00:00,340.74,342.37,340.74,341.83,13666.0,340.74,342.37,340.74,341.83,13666.0
2018-01-05 10:05:00,341.98,342.84,341.98,342.2,11142.0,341.98,342.84,341.98,342.2,11142.0
2018-01-05 10:10:00,342.19,342.2,341.03,341.03,18833.0,342.19,342.2,341.03,341.03,18833.0
2018-01-05 10:15:00,340.91,341.33,340.72,341.21,11049.0,340.91,341.33,340.72,341.21,11049.0
2018-01-05 10:20:00,341.34,341.74,340.74,341.29,18788.0,341.34,341.74,340.74,341.29,18788.0
2018-01-05 10:25:00,341.39,341.73,341.16,341.63,12426.0,341.39,341.73,341.16,341.63,12426.0
2018-01-05 10:30:00,341.67,341.98,341.65,341.98,2160.0,341.67,341.98,341.65,341.98,2160.0
2018-01-05 10:35:00,341.98,342.05,341.66,342.05,5233.0,341.98,342.05,341.66,342.05,5233.0
2018-01-05 10:40:00,342.06,342.5,342.06,342.19,5924.0,342.06,342.5,342.06,342.19,5924.0
2018-01-05 10:45:00,342.03,342.42,341.73,341.77,5512.0,342.03,342.42,341.73,341.77,5512.0
2018-01-05 10:50:00,341.74,342.08,341.55,341.55,4600.0,341.74,342.08,341.55,341.55,4600.0
2018-01-05 10:55:00,341.55,342.24,341.55,342.04,5735.0,341.55,342.24,341.55,342.04,5735.0
2018-01-05 11:00:00,342.11,342.12,341.75,341.98,2139.0,342.11,342.12,341.75,341.98,2139.0
2018-01-05 11:05:00,342.36,342.47,342.13,342.25,6506.0,342.36,342.47,342.13,342.25,6506.0
2018-01-05 11:10:00,342.36,342.8,342.3,342.78,7500.0,342.36,342.8,342.3,342.78,7500.0
2018-01-05 11:15:00,342.63,342.96,342.37,342.85,3290.0,342.63,342.96,342.37,342.85,3290.0
2018-01-05 11:20:00,342.92,343.36,342.83,343.21,8382.0,342.92,343.36,342.83,343.21,8382.0
2018-01-05 11:25:00,343.25,343.51,342.78,343.51,7121.0,343.25,343.51,342.78,343.51,7121.0
2018-01-05 11:30:00,343.44,343.44,342.76,343.26,4897.0,343.44,343.44,342.76,343.26,4897.0
2018-01-05 11:35:00,343.26,343.33,342.7,342.92,13233.0,343.26,343.33,342.7,342.92,13233.0
2018-01-05 11:40:00,342.73,343.09,342.7,342.81,5094.0,342.73,343.09,342.7,342.81,5094.0
2018-01-05 11:45:00,342.73,342.89,342.5,342.83,5092.0,342.73,342.89,342.5,342.83,5092.0
2018-01-05 11:50:00,342.69,343.15,342.6,342.67,20531.0,342.69,343.15,342.6,342.67,20531.0
2018-01-05 11:55:00,342.75,342.76,342.52,342.69,3200.0,342.75,342.76,342.52,342.69,3200.0
2018-01-05 12:00:00,342.6,342.77,342.1,342.11,4140.0,342.6,342.77,342.1,342.11,4140.0
2018-01-05 12:05:00,342.18,342.52,342.1,342.29,4323.0,342.18,342.52,342.1,342.29,4323.0
2018-01-05 12:10:00,342.19,342.33,342.14,342.27,4059.0,342.19,342.33,342.14,342.27,4059.0
2018-01-05 12:15:00,342.32,342.38,342.18,342.3,3400.0,342.32,342.38,342.18,342.3,3400.0
2018-01-05 12:20:00,342.13,342.28,342.0,342.25,3193.0,342.13,342.28,342.0,342.25,3193.0
2018-01-05 12:25:00,342.23,342.24,341.85,341.87,3568.0,342.23,342.24,341.85,341.87,3568.0
2018-01-05 12:30:00,341.71,341.71,340.87,341.07,10600.0,341.71,341.71,340.87,341.07,10600.0
2018-01-05 12:35:00,341.21,341.22,340.93,341.0,3381.0,341.21,341.22,340.93,341.0,3381.0
2018-01-05 12:40:00,341.11,341.18,340.87,340.92,3200.0,341.11,341.18,340.87,340.92,3200.0
2018-01-05 12:45:00,341.0,341.06,340.48,340.55,7575.0,341.0,341.06,340.48,340.55,7575.0
2018-01-05 12:50:00,340.58,340.6,340.43,340.56,3772.0,340.58,340.6,340.43,340.56,3772.0
2018-01-05 12:55:00,340.56,340.63,340.2,340.33,15586.0,340.56,340.63,340.2,340.33,15586.0
2018-01-05 13:00:00,340.26,340.35,339.8,339.82,2101.0,340.26,340.35,339.8,339.82,2101.0
2018-01-05 13:05:00,339.82,339.82,339.07,339.28,5813.0,339.82,339.82,339.07,339.28,5813.0
2018-01-05 13:10:00,339.33,339.33,339.14,339.32,2409.0,339.33,339.33,339.14,339.32,2409.0
2018-01-05 13:15:00,339.22,339.55,339.1,339.38,16509.0,339.22,339.55,339.1,339.38,16509.0
2018-01-05 13:20:00,339.28,339.39,339.16,339.29,2382.0,339.28,339.39,339.16,339.29,2382.0
2018-01-05 13:25:00,339.23,339.27,339.06,339.27,3681.0,339.23,339.27,339.06,339.27,3681.0
2018-01-05 13:30:00,339.21,339.8,339.2,339.8,3318.0,339.21,339.8,339.2,339.8,3318.0
2018-01-05 13:35:00,339.77,339.89,339.57,339.85,2933.0,339.77,339.89,339.57,339.85,2933.0
2018-01-05 13:40:00,339.95,340.49,339.94,340.49,4763.0,339.95,340.49,339.94,340.49,4763.0
2018-01-05 13:45:00,340.4,340.55,340.36,340.45,5850.0,340.4,340.55,340.36,340.45,5850.0
2018-01-05 13:50:00,340.46,340.53,340.15,340.31,15606.0,340.46,340.53,340.15,340.31,15606.0
2018-01-05 13:55:00,340.21,340.59,340.21,340.23,7711.0,340.21,340.59,340.21,340.23,7711.0
2018-01-05 14:00:00,340.15,340.85,340.12,340.78,20251.0,340.15,340.85,340.12,340.78,20251.0
2018-01-05 14:05:00,340.78,341.28,340.24,340.54,23585.0,340.78,341.28,340.24,340.54,23585.0
2018-01-05 14:10:00,340.68,341.1,340.61,341.03,14025.0,340.68,341.1,340.61,341.03,14025.0
2018-01-05 14:15:00,340.93,341.2,340.74,340.89,13944.0,340.93,341.2,340.74,340.89,13944.0
2018-01-05 14:20:00,340.98,341.21,340.76,341.15,26447.0,340.98,341.21,340.76,341.15,26447.0
2018-01-05 14:25:00,341.15,341.3,340.89,341.04,14115.0,341.15,341.3,340.89,341.04,14115.0
2018-01-05 14:30:00,341.1,342.17,341.09,341.97,27212.0,341.1,342.17,341.09,341.97,27212.0
2018-01-05 14:35:00,341.98,342.46,341.66,342.0,25961.0,341.98,342.46,341.66,342.0,25961.0
2018-01-05 14:40:00,341.98,342.04,341.29,341.84,22877.0,341.98,342.04,341.29,341.84,22877.0
2018-01-05 14:45:00,341.88,342.45,341.8,341.98,9105.0,341.88,342.45,341.8,341.98,9105.0
2018-01-05 14:50:00,341.76,342.2,341.74,341.81,16640.0,341.76,342.2,341.74,341.81,16640.0
2018-01-05 14:55:00,341.85,341.85,340.91,340.91,7652.0,341.85,341.85,340.91,340.91,7652.0
2018-01-05 15:00:00,340.84,341.64,340.76,341.53,15170.0,340.84,341.64,340.76,341.53,15170.0
2018-01-05 15:05:00,341.63,342.12,341.45,341.77,13029.0,341.63,342.12,341.45,341.77,13029.0
2018-01-05 15:10:00,341.87,341.9,341.5,341.7,11100.0,341.87,341.9,341.5,341.7,11100.0
2018-01-05 15:15:00,341.66,341.98,341.56,341.87,13644.0,341.66,341.98,341.56,341.87,13644.0
2018-01-05 15:20:00,341.94,342.45,341.89,342.44,14321.0,341.94,342.45,341.89,342.44,14321.0
2018-01-05 15:25:00,342.44,342.98,342.44,342.9,23350.0,342.44,342.98,342.44,342.9,23350.0
2018-01-05 15:30:00,342.9,343.3,342.79,343.22,17691.0,342.9,343.3,342.79,343.22,17691.0
2018-01-05 15:35:00,343.3,343.75,342.77,343.19,20434.0,343.3,343.75,342.77,343.19,20434.0
2018-01-05 15:40:00,343.17,343.73,343.06,343.06,22482.0,343.17,343.73,343.06,343.06,22482.0
2018-01-05 15:45:00,343.1,343.52,343.03,343.03,36329.0,343.1,343.52,343.03,343.03,36329.0
2018-01-05 15:50:00,343.19,343.49,342.65,342.65,48426.0,343.19,343.49,342.65,342.65,48426.0
2018-01-05 15:55:00,342.65,342.75,341.79,342.19,108994.0,342.65,342.75,341.79,342.19,108994.0
2018-01-08 09:30:00,341.45,341.94,339.01,339.66,26295.0,341.45,341.94,339.01,339.66,26295.0
2018-01-08 09:35:00,339.66,339.66,336.56,336.97,19623.0,339.66,339.66,336.56,336.97,19623.0
2018-01-08 09:40:00,336.92,337.62,336.35,336.66,12864.0,336.92,337.62,336.35,336.66,12864.0
2018-01-08 09:45:00,336.69,336.88,334.42,335.72,21510.0,336.69,336.88,334.42,335.72,21510.0
2018-01-08 09:50:00,335.39,336.09,335.37,335.37,12346.0,335.39,336.09,335.37,335.37,12346.0
2018-01-08 09:55:00,335.15,335.21,334.25,334.49,7002.0,335.15,335.21,334.25,334.49,7002.0
2018-01-08 10:00:00,334.4,334.4,331.66,332.77,22888.0,334.4,334.4,331.66,332.77,22888.0
2018-01-08 10:05:00,332.77,333.45,332.0,333.0,27046.0,332.77,333.45,332.0,333.0,27046.0
2018-01-08 10:10:00,332.76,333.46,331.68,332.02,19379.0,332.76,333.46,331.68,332.02,19379.0
2018-01-08 10:15:00,331.88,332.05,331.01,331.11,13471.0,331.88,332.05,331.01,331.11,13471.0
2018-01-08 10:20:00,331.33,331.45,330.2,331.02,19660.0,331.33,331.45,330.2,331.02,19660.0
2018-01-08 10:25:00,331.09,332.12,331.08,331.81,18012.0,331.09,332.12,331.08,331.81,18012.0
2018-01-08 10:30:00,331.65,331.99,330.69,330.91,11832.0,331.65,331.99,330.69,330.91,11832.0
2018-01-08 10:35:00,330.98,331.16,329.54,330.34,22014.0,330.98,331.16,329.54,330.34,22014.0
2018-01-08 10:40:00,330.35,330.36,328.89,329.03,15905.0,330.35,330.36,328.89,329.03,15905.0
2018-01-08 10:45:00,329.29,329.59,329.09,329.47,10335.0,329.29,329.59,329.09,329.47,10335.0
2018-01-08 10:50:00,329.44,329.72,328.88,329.37,14328.0,329.44,329.72,328.88,329.37,14328.0
2018-01-08 10:55:00,329.29,329.34,328.09,328.09,9975.0,329.29,329.34,328.09,328.09,9975.0
2018-01-08 11:00:00,328.21,328.25,327.26,328.14,16885.0,328.21,328.25,327.26,328.14,16885.0
2018-01-08 11:05:00,328.13,328.68,327.79,328.56,18612.0,328.13,328.68,327.79,328.56,18612.0
2018-01-08 11:10:00,328.68,328.69,328.2,328.55,14440.0,328.68,328.69,328.2,328.55,14440.0
2018-01-08 11:15:00,328.61,329.29,328.53,329.28,15518.0,328.61,329.29,328.53,329.28,15518.0
2018-01-08 11:20:00,329.17,329.77,329.14,329.66,7968.0,329.17,329.77,329.14,329.66,7968.0
2018-01-08 11:25:00,329.61,329.67,329.24,329.24,2622.0,329.61,329.67,329.24,329.24,2622.0
2018-01-08 11:30:00,329.42,329.58,329.0,329.28,5821.0,329.42,329.58,329.0,329.28,5821.0
2018-01-08 11:35:00,329.26,329.36,329.16,329.25,5188.0,329.26,329.36,329.16,329.25,5188.0
2018-01-08 11:40:00,329.42,329.42,329.11,329.23,3500.0,329.42,329.42,329.11,329.23,3500.0
2018-01-08 11:45:00,329.06,329.36,329.04,329.24,8200.0,329.06,329.36,329.04,329.24,8200.0
2018-01-08 11:50:00,329.2,329.2,329.01,329.11,4893.0,329.2,329.2,329.01,329.11,4893.0
2018-01-08 11:55:00,329.11,329.87,329.06,329.84,11135.0,329.11,329.87,329.06,329.84,11135.0
2018-01-08 12:00:00,329.9,329.93,329.64,329.65,3538.0,329.9,329.93,329.64,329.65,3538.0
2018-01-08 12:05:00,329.68,329.93,329.61,329.73,14082.0,329.68,329.93,329.61,329.73,14082.0
2018-01-08 12:10:00,329.63,329.9,329.54,329.55,13768.0,329.63,329.9,329.54,329.55,13768.0
2018-01-08 12:15:00,329.46,329.72,329.18,329.31,12332.0,329.46,329.72,329.18,329.31,12332.0
2018-01-08 12:20:00,329.49,329.65,329.1,329.1,5045.0,329.49,329.65,329.1,329.1,5045.0
2018-01-08 12:25:00,329.11,329.14,328.84,328.94,8875.0,329.11,329.14,328.84,328.94,8875.0
2018-01-08 12:30:00,328.87,328.87,328.52,328.6,2712.0,328.87,328.87,328.52,328.6,2712.0
2018-01-08 12:35:00,328.58,328.63,328.26,328.55,8201.0,328.58,328.63,328.26,328.55,8201.0
2018-01-08 12:40:00,328.5,328.7,328.27,328.54,9415.0,328.5,328.7,328.27,328.54,9415.0
2018-01-08 12:45:00,328.52,328.6,328.39,328.56,8231.0,328.52,328.6,328.39,328.56,8231.0
2018-01-08 12:50:00,328.57,328.57,328.26,328.3,9714.0,328.57,328.57,328.26,328.3,9714.0
2018-01-08 12:55:00,328.37,328.82,328.21,328.54,4389.0,328.37,328.82,328.21,328.54,4389.0
2018-01-08 13:00:00,328.64,328.65,328.33,328.34,4388.0,328.64,328.65,328.33,328.34,4388.0
2018-01-08 13:05:00,328.32,328.36,328.19,328.23,7782.0,328.32,328.36,328.19,328.23,7782.0
2018-01-08 13:10:00,328.2,328.57,328.0,328.03,28376.0,328.2,328.57,328.0,328.03,28376.0
2018-01-08 13:15:00,328.0,328.5,328.0,328.1,6692.0,328.0,328.5,328.0,328.1,6692.0
2018-01-08 13:20:00,328.11,328.35,328.04,328.35,3925.0,328.11,328.35,328.04,328.35,3925.0
2018-01-08 13:25:00,328.26,328.3,328.15,328.15,5255.0,328.26,328.3,328.15,328.15,5255.0
2018-01-08 13:30:00,328.13,328.45,328.13,328.27,5460.0,328.13,328.45,328.13,328.27,5460.0
2018-01-08 13:35:00,328.27,328.75,328.18,328.75,6237.0,328.27,328.75,328.18,328.75,6237.0
2018-01-08 13:40:00,328.68,329.09,328.68,329.06,9569.0,328.68,329.09,328.68,329.06,9569.0
2018-01-08 13:45:00,329.03,329.03,328.74,329.01,3308.0,329.03,329.03,328.74,329.01,3308.0
2018-01-08 13:50:00,329.05,329.49,329.03,329.03,11673.0,329.05,329.49,329.03,329.03,11673.0
2018-01-08 13:55:00,329.26,329.64,329.17,329.57,14428.0,329.26,329.64,329.17,329.57,14428.0
2018-01-08 14:00:00,329.65,329.65,329.33,329.45,3371.0,329.65,329.65,329.33,329.45,3371.0
2018-01-08 14:05:00,329.52,329.65,329.23,329.28,8214.0,329.52,329.65,329.23,329.28,8214.0
2018-01-08 14:10:00,329.32,329.61,329.27,329.4,11261.0,329.32,329.61,329.27,329.4,11261.0
2018-01-08 14:15:00,329.48,329.53,329.37,329.37,1800.0,329.48,329.53,329.37,329.37,1800.0
2018-01-08 14:20:00,329.43,329.43,329.29,329.29,3300.0,329.43,329.43,329.29,329.29,3300.0
2018-01-08 14:25:00,329.26,329.29,329.05,329.29,4851.0,329.26,329.29,329.05,329.29,4851.0
2018-01-08 14:30:00,329.33,329.4,329.17,329.24,7624.0,329.33,329.4,329.17,329.24,7624.0
2018-01-08 14:35:00,329.18,329.41,329.15,329.23,5304.0,329.18,329.41,329.15,329.23,5304.0
2018-01-08 14:40:00,329.29,329.3,329.07,329.18,2236.0,329.29,329.3,329.07,329.18,2236.0
2018-01-08 14:45:00,329.11,329.34,329.1,329.13,4005.0,329.11,329.34,329.1,329.13,4005.0
2018-01-08 14:50:00,329.13,329.47,329.1,329.27,5531.0,329.13,329.47,329.1,329.27,5531.0
2018-01-08 14:55:00,329.33,329.38,329.2,329.33,6245.0,329.33,329.38,329.2,329.33,6245.0
2018-01-08 15:00:00,329.38,329.4,329.05,329.05,15269.0,329.38,329.4,329.05,329.05,15269.0
2018-01-08 15:05:00,329.16,329.21,328.64,328.73,11237.0,329.16,329.21,328.64,328.73,11237.0
2018-01-08 15:10:00,328.72,328.73,328.4,328.54,7545.0,328.72,328.73,328.4,328.54,7545.0
2018-01-08 15:15:00,328.53,328.6,328.43,328.56,6572.0,328.53,328.6,328.43,328.56,6572.0
2018-01-08 15:20:00,328.56,328.65,328.47,328.5,9445.0,328.56,328.65,328.47,328.5,9445.0
2018-01-08 15:25:00,328.47,328.78,328.29,328.74,10480.0,328.47,328.78,328.29,328.74,10480.0
2018-01-08 15:30:00,328.73,329.05,328.71,329.05,10245.0,328.73,329.05,328.71,329.05,10245.0
2018-01-08 15:35:00,329.03,329.24,328.77,328.86,11145.0,329.03,329.24,328.77,328.86,11145.0
2018-01-08 15:40:00,328.86,329.28,328.86,329.2,9404.0,328.86,329.28,328.86,329.2,9404.0
2018-01-08 15:45:00,329.25,329.37,329.1,329.35,16640.0,329.25,329.37,329.1,329.35,16640.0
2018-01-08 15:50:00,329.37,329.99,329.37,329.81,37655.0,329.37,329.99,329.37,329.81,37655.0
2018-01-08 15:55:00,329.79,329.9,329.45,329.63,51782.0,329.79,329.9,329.45,329.63,51782.0
2018-01-09 09:30:00,329.65,332.24,329.06,331.91,29322.0,329.65,332.24,329.06,331.91,29322.0
2018-01-09 09:35:00,331.9,332.21,331.3,332.21,11059.0,331.9,332.21,331.3,332.21,11059.0
2018-01-09 09:40:00,332.12,332.32,331.74,332.02,15790.0,332.12,332.32,331.74,332.02,15790.0
2018-01-09 09:45:00,332.12,333.3,332.12,332.9,22681.0,332.12,333.3,332.12,332.9,22681.0
2018-01-09 09:50:00,333.06,333.21,331.72,331.72,9976.0,333.06,333.21,331.72,331.72,9976.0
2018-01-09 09:55:00,331.92,332.19,331.88,332.0,6248.0,331.92,332.19,331.88,332.0,6248.0
2018-01-09 10:00:00,332.1,332.67,331.95,332.36,13862.0,332.1,332.67,331.95,332.36,13862.0
2018-01-09 10:05:00,332.38,332.43,331.58,331.58,5800.0,332.38,332.43,331.58,331.58,5800.0
2018-01-09 10:10:00,331.63,332.42,331.62,332.42,7999.0,331.63,332.42,331.62,332.42,7999.0
2018-01-09 10:15:00,332.34,332.86,332.18,332.85,3518.0,332.34,332.86,332.18,332.85,3518.0
2018-01-09 10:20:00,332.75,333.21,332.75,333.04,8722.0,332.75,333.21,332.75,333.04,8722.0
2018-01-09 10:25:00,332.97,334.5,332.73,334.5,27172.0,332.97,334.5,332.73,334.5,27172.0
2018-01-09 10:30:00,334.54,334.66,334.19,334.56,9127.0,334.54,334.66,334.19,334.56,9127.0
2018-01-09 10:35:00,334.52,335.3,334.27,334.56,15171.0,334.52,335.3,334.27,334.56,15171.0
2018-01-09 10:40:00,334.56,336.0,334.44,336.0,14977.0,334.56,336.0,334.44,336.0,14977.0
2018-01-09 10:45:00,335.89,336.62,335.67,336.6,15708.0,335.89,336.62,335.67,336.6,15708.0
2018-01-09 10:50:00,336.54,336.54,335.22,335.22,9441.0,336.54,336.54,335.22,335.22,9441.0
2018-01-09 10:55:00,335.33,335.75,335.08,335.73,17786.0,335.33,335.75,335.08,335.73,17786.0
2018-01-09 11:00:00,335.84,336.81,335.61,336.69,8302.0,335.84,336.81,335.61,336.69,8302.0
2018-01-09 11:05:00,336.7,336.74,336.21,336.51,9533.0,336.7,336.74,336.21,336.51,9533.0
2018-01-09 11:10:00,336.5,336.66,335.95,336.51,9610.0,336.5,336.66,335.95,336.51,9610.0
2018-01-09 11:15:00,336.36,336.64,336.11,336.34,13223.0,336.36,336.64,336.11,336.34,13223.0
2018-01-09 11:20:00,336.5,336.66,335.88,336.28,9893.0,336.5,336.66,335.88,336.28,9893.0
2018-01-09 11:25:00,336.21,336.46,335.0,335.22,12444.0,336.21,336.46,335.0,335.22,12444.0
2018-01-09 11:30:00,335.47,335.75,334.67,335.35,7894.0,335.47,335.75,334.67,335.35,7894.0
2018-01-09 11:35:00,335.5,335.97,335.47,335.97,5600.0,335.5,335.97,335.47,335.97,5600.0
2018-01-09 11:40:00,335.79,336.13,335.73,336.09,6300.0,335.79,336.13,335.73,336.09,6300.0
2018-01-09 11:45:00,336.0,336.05,335.74,335.96,9300.0,336.0,336.05,335.74,335.96,9300.0
2018-01-09 11:50:00,336.05,336.05,335.62,335.9,4800.0,336.05,336.05,335.62,335.9,4800.0
2018-01-09 11:55:00,335.9,336.0,335.77,335.97,3949.0,335.9,336.0,335.77,335.97,3949.0
2018-01-09 12:00:00,335.68,336.07,335.51,335.73,2200.0,335.68,336.07,335.51,335.73,2200.0
2018-01-09 12:05:00,335.7,335.83,335.41,335.73,3600.0,335.7,335.83,335.41,335.73,3600.0
2018-01-09 12:10:00,336.04,336.1,335.4,336.09,30747.0,336.04,336.1,335.4,336.09,30747.0
2018-01-09 12:15:00,336.25,336.49,335.8,336.16,5600.0,336.25,336.49,335.8,336.16,5600.0
2018-01-09 12:20:00,336.16,336.37,335.87,336.37,7294.0,336.16,336.37,335.87,336.37,7294.0
2018-01-09 12:25:00,336.25,336.28,336.0,336.13,3750.0,336.25,336.28,336.0,336.13,3750.0
2018-01-09 12:30:00,336.15,336.32,336.1,336.32,3445.0,336.15,336.32,336.1,336.32,3445.0
2018-01-09 12:35:00,336.05,336.18,335.74,335.95,10102.0,336.05,336.18,335.74,335.95,10102.0
2018-01-09 12:40:00,335.98,336.1,335.87,336.09,8832.0,335.98,336.1,335.87,336.09,8832.0
2018-01-09 12:45:00,335.98,336.28,335.98,336.27,4300.0,335.98,336.28,335.98,336.27,4300.0
2018-01-09 12:50:00,336.27,336.52,336.27,336.39,6777.0,336.27,336.52,336.27,336.39,6777.0
2018-01-09 12:55:00,336.4,336.7,336.37,336.56,7677.0,336.4,336.7,336.37,336.56,7677.0
2018-01-09 13:00:00,336.55,336.57,336.4,336.57,1900.0,336.55,336.57,336.4,336.57,1900.0
2018-01-09 13:05:00,336.5,336.62,336.34,336.34,5768.0,336.5,336.62,336.34,336.34,5768.0
2018-01-09 13:10:00,336.42,336.7,336.4,336.63,8727.0,336.42,336.7,336.4,336.63,8727.0
2018-01-09 13:15:00,336.68,337.02,336.62,336.8,9878.0,336.68,337.02,336.62,336.8,9878.0
2018-01-09 13:20:00,336.71,336.88,336.63,336.86,5810.0,336.71,336.88,336.63,336.86,5810.0
2018-01-09 13:25:00,336.86,336.86,336.54,336.82,6164.0,336.86,336.86,336.54,336.82,6164.0
2018-01-09 13:30:00,336.73,336.94,336.58,336.85,8064.0,336.73,336.94,336.58,336.85,8064.0
2018-01-09 13:35:00,336.96,337.12,336.78,336.94,7806.0,336.96,337.12,336.78,336.94,7806.0
2018-01-09 13:40:00,336.95,337.57,336.95,337.36,8198.0,336.95,337.57,336.95,337.36,8198.0
2018-01-09 13:45:00,337.5,337.72,337.35,337.49,5475.0,337.5,337.72,337.35,337.49,5475.0
2018-01-09 13:50:00,337.85,337.87,337.46,337.58,6010.0,337.85,337.87,337.46,337.58,6010.0
2018-01-09 13:55:00,337.6,338.38,337.6,338.21,9794.0,337.6,338.38,337.6,338.21,9794.0
2018-01-09 14:00:00,338.42,338.84,338.12,338.65,6552.0,338.42,338.84,338.12,338.65,6552.0
2018-01-09 14:05:00,338.65,339.0,338.52,338.86,5371.0,338.65,339.0,338.52,338.86,5371.0
2018-01-09 14:10:00,338.85,339.41,338.74,339.21,6650.0,338.85,339.41,338.74,339.21,6650.0
2018-01-09 14:15:00,339.29,339.49,338.39,338.41,17021.0,339.29,339.49,338.39,338.41,17021.0
2018-01-09 14:20:00,338.65,338.7,337.67,337.72,9312.0,338.65,338.7,337.67,337.72,9312.0
2018-01-09 14:25:00,337.56,337.72,337.06,337.63,6989.0,337.56,337.72,337.06,337.63,6989.0
2018-01-09 14:30:00,337.53,337.57,336.99,337.0,8227.0,337.53,337.57,336.99,337.0,8227.0
2018-01-09 14:35:00,337.08,337.12,336.8,336.92,10748.0,337.08,337.12,336.8,336.92,10748.0
2018-01-09 14:40:00,336.9,337.05,336.76,337.04,7717.0,336.9,337.05,336.76,337.04,7717.0
2018-01-09 14:45:00,337.02,337.44,336.93,337.34,3891.0,337.02,337.44,336.93,337.34,3891.0
2018-01-09 14:50:00,337.42,337.45,337.29,337.29,3985.0,337.42,337.45,337.29,337.29,3985.0
2018-01-09 14:55:00,337.18,337.5,337.18,337.37,5752.0,337.18,337.5,337.18,337.37,5752.0
2018-01-09 15:00:00,337.3,337.95,337.2,337.93,3300.0,337.3,337.95,337.2,337.93,3300.0
2018-01-09 15:05:00,338.08,338.08,337.87,337.9,6074.0,338.08,338.08,337.87,337.9,6074.0
2018-01-09 15:10:00,337.87,338.16,337.82,338.16,3709.0,337.87,338.16,337.82,338.16,3709.0
2018-01-09 15:15:00,338.15,338.39,338.07,338.07,8775.0,338.15,338.39,338.07,338.07,8775.0
2018-01-09 15:20:00,338.07,338.31,337.92,338.24,7900.0,338.07,338.31,337.92,338.24,7900.0
2018-01-09 15:25:00,338.15,338.15,337.66,337.69,11294.0,338.15,338.15,337.66,337.69,11294.0
2018-01-09 15:30:00,337.73,338.02,337.73,338.0,14280.0,337.73,338.02,337.73,338.0,14280.0
2018-01-09 15:35:00,338.01,339.06,338.0,338.95,10731.0,338.01,339.06,338.0,338.95,10731.0
2018-01-09 15:40:00,338.97,338.97,338.19,338.21,21855.0,338.97,338.97,338.19,338.21,21855.0
2018-01-09 15:45:00,338.18,338.2,337.19,337.19,23239.0,338.18,338.2,337.19,337.19,23239.0
2018-01-09 15:50:00,337.19,337.25,336.25,336.58,60361.0,337.19,337.25,336.25,336.58,60361.0
2018-01-09 15:55:00,336.58,336.7,336.0,336.41,62690.0,336.58,336.7,336.0,336.41,62690.0
2018-01-10 09:30:00,334.59,336.0,334.12,334.12,11601.0,334.59,336.0,334.12,334.12,11601.0
2018-01-10 09:35:00,334.25,334.29,333.01,333.01,8400.0,334.25,334.29,333.01,333.01,8400.0
2018-01-10 09:40:00,333.37,333.6,332.44,332.56,15250.0,333.37,333.6,332.44,332.56,15250.0
2018-01-10 09:45:00,332.55,333.48,332.54,332.7,5250.0,332.55,333.48,332.54,332.7,5250.0
2018-01-10 09:50:00,332.68,332.68,331.85,332.07,6026.0,332.68,332.68,331.85,332.07,6026.0
2018-01-10 09:55:00,332.0,332.63,331.83,332.44,9694.0,332.0,332.63,331.83,332.44,9694.0
2018-01-10 10:00:00,332.24,332.57,332.09,332.57,6002.0,332.24,332.57,332.09,332.57,6002.0
2018-01-10 10:05:00,332.61,334.0,332.37,334.0,10872.0,332.61,334.0,332.37,334.0,10872.0
2018-01-10 10:10:00,334.04,334.81,333.74,334.79,15821.0,334.04,334.81,333.74,334.79,15821.0
2018-01-10 10:15:00,335.0,335.73,334.63,335.32,10526.0,335.0,335.73,334.63,335.32,10526.0
2018-01-10 10:20:00,335.6,336.23,335.16,336.23,17343.0,335.6,336.23,335.16,336.23,17343.0
2018-01-10 10:25:00,336.24,336.58,335.61,335.61,7981.0,336.24,336.58,335.61,335.61,7981.0
2018-01-10 10:30:00,335.79,336.76,335.79,336.74,3862.0,335.79,336.76,335.79,336.74,3862.0
2018-01-10 10:35:00,336.78,336.78,335.97,336.31,3731.0,336.78,336.78,335.97,336.31,3731.0
2018-01-10 10:40:00,336.2,336.56,336.05,336.16,3650.0,336.2,336.56,336.05,336.16,3650.0
2018-01-10 10:45:00,336.02,336.06,335.01,335.15,3463.0,336.02,336.06,335.01,335.15,3463.0
2018-01-10 10:50:00,335.01,336.03,335.01,335.9,8012.0,335.01,336.03,335.01,335.9,8012.0
2018-01-10 10:55:00,336.12,336.55,335.89,336.55,3957.0,336.12,336.55,335.89,336.55,3957.0
2018-01-10 11:00:00,336.57,338.02,336.32,337.33,13448.0,336.57,338.02,336.32,337.33,13448.0
2018-01-10 11:05:00,337.62,337.62,337.14,337.15,2400.0,337.62,337.62,337.14,337.15,2400.0
2018-01-10 11:10:00,337.14,337.29,336.44,336.69,5200.0,337.14,337.29,336.44,336.69,5200.0
2018-01-10 11:15:00,336.88,337.52,336.88,337.07,6112.0,336.88,337.52,336.88,337.07,6112.0
2018-01-10 11:20:00,336.87,337.31,336.72,337.08,3850.0,336.87,337.31,336.72,337.08,3850.0
2018-01-10 11:25:00,337.15,337.33,336.7,336.7,7963.0,337.15,337.33,336.7,336.7,7963.0
2018-01-10 11:30:00,336.97,337.38,336.9,337.38,3977.0,336.97,337.38,336.9,337.38,3977.0
2018-01-10 11:35:00,337.38,337.55,336.87,337.32,3700.0,337.38,337.55,336.87,337.32,3700.0
2018-01-10 11:40:00,337.23,337.81,336.92,337.05,5575.0,337.23,337.81,336.92,337.05,5575.0
2018-01-10 11:45:00,337.16,337.42,336.99,337.23,2100.0,337.16,337.42,336.99,337.23,2100.0
2018-01-10 11:50:00,337.36,338.0,337.33,338.0,3097.0,337.36,338.0,337.33,338.0,3097.0
2018-01-10 11:55:00,338.15,338.17,337.7,337.7,5187.0,338.15,338.17,337.7,337.7,5187.0
2018-01-10 12:00:00,337.73,337.81,337.06,337.2,5694.0,337.73,337.81,337.06,337.2,5694.0
2018-01-10 12:05:00,337.63,337.66,337.3,337.42,3600.0,337.63,337.66,337.3,337.42,3600.0
2018-01-10 12:10:00,337.41,337.63,337.07,337.43,7890.0,337.41,337.63,337.07,337.43,7890.0
2018-01-10 12:15:00,337.35,337.58,337.33,337.58,2300.0,337.35,337.58,337.33,337.58,2300.0
2018-01-10 12:20:00,337.61,337.64,337.49,337.49,10905.0,337.61,337.64,337.49,337.49,10905.0
2018-01-10 12:25:00,337.45,338.09,337.43,338.09,3100.0,337.45,338.09,337.43,338.09,3100.0
2018-01-10 12:30:00,338.15,338.39,337.87,338.05,10828.0,338.15,338.39,337.87,338.05,10828.0
2018-01-10 12:35:00,338.06,338.41,337.98,338.18,2000.0,338.06,338.41,337.98,338.18,2000.0
2018-01-10 12:40:00,338.4,338.4,337.9,338.21,7504.0,338.4,338.4,337.9,338.21,7504.0
2018-01-10 12:45:00,338.2,338.3,337.99,338.24,9541.0,338.2,338.3,337.99,338.24,9541.0
2018-01-10 12:50:00,338.31,338.91,338.2,338.91,2116.0,338.31,338.91,338.2,338.91,2116.0
2018-01-10 12:55:00,338.9,338.96,338.69,338.74,2653.0,338.9,338.96,338.69,338.74,2653.0
2018-01-10 13:00:00,338.93,338.95,338.73,338.73,3246.0,338.93,338.95,338.73,338.73,3246.0
2018-01-10 13:05:00,338.73,339.48,338.73,339.48,7645.0,338.73,339.48,338.73,339.48,7645.0
2018-01-10 13:10:00,339.54,339.8,339.42,339.61,7562.0,339.54,339.8,339.42,339.61,7562.0
2018-01-10 13:15:00,339.73,339.94,339.71,339.74,4700.0,339.73,339.94,339.71,339.74,4700.0
2018-01-10 13:20:00,339.69,339.69,338.94,339.01,22800.0,339.69,339.69,338.94,339.01,22800.0
2018-01-10 13:25:00,339.01,339.33,339.01,339.04,8789.0,339.01,339.33,339.01,339.04,8789.0
2018-01-10 13:30:00,339.03,339.15,338.89,339.15,1500.0,339.03,339.15,338.89,339.15,1500.0
2018-01-10 13:35:00,339.14,339.27,338.92,339.08,8838.0,339.14,339.27,338.92,339.08,8838.0
2018-01-10 13:40:00,339.16,339.16,338.93,339.05,2200.0,339.16,339.16,338.93,339.05,2200.0
2018-01-10 13:45:00,339.01,339.05,338.88,339.02,3109.0,339.01,339.05,338.88,339.02,3109.0
2018-01-10 13:50:00,339.01,339.28,339.0,339.19,4485.0,339.01,339.28,339.0,339.19,4485.0
2018-01-10 13:55:00,339.25,339.3,338.89,338.94,3570.0,339.25,339.3,338.89,338.94,3570.0
2018-01-10 14:00:00,338.93,338.97,338.64,338.7,8058.0,338.93,338.97,338.64,338.7,8058.0
2018-01-10 14:05:00,338.66,338.66,338.27,338.28,4800.0,338.66,338.66,338.27,338.28,4800.0
2018-01-10 14:10:00,338.23,338.34,338.14,338.26,2133.0,338.23,338.34,338.14,338.26,2133.0
2018-01-10 14:15:00,338.26,338.32,338.12,338.2,1021.0,338.26,338.32,338.12,338.2,1021.0
2018-01-10 14:20:00,338.34,338.34,337.41,337.56,10030.0,338.34,338.34,337.41,337.56,10030.0
2018-01-10 14:25:00,337.44,337.49,337.15,337.3,5673.0,337.44,337.49,337.15,337.3,5673.0
2018-01-10 14:30:00,337.21,337.62,337.02,337.45,2888.0,337.21,337.62,337.02,337.45,2888.0
2018-01-10 14:35:00,337.5,337.5,337.05,337.06,3500.0,337.5,337.5,337.05,337.06,3500.0
2018-01-10 14:40:00,336.89,337.34,336.72,337.26,3700.0,336.89,337.34,336.72,337.26,3700.0
2018-01-10 14:45:00,337.36,337.6,337.15,337.5,8620.0,337.36,337.6,337.15,337.5,8620.0
2018-01-10 14:50:00,337.12,337.76,337.12,337.71,2850.0,337.12,337.76,337.12,337.71,2850.0
2018-01-10 14:55:00,337.7,337.71,337.02,337.13,7371.0,337.7,337.71,337.02,337.13,7371.0
2018-01-10 15:00:00,337.24,337.6,336.78,336.78,3600.0,337.24,337.6,336.78,336.78,3600.0
2018-01-10 15:05:00,336.79,337.32,336.79,337.03,5669.0,336.79,337.32,336.79,337.03,5669.0
2018-01-10 15:10:00,337.15,337.15,336.7,336.92,5200.0,337.15,337.15,336.7,336.92,5200.0
2018-01-10 15:15:00,336.91,337.05,336.41,336.58,9623.0,336.91,337.05,336.41,336.58,9623.0
2018-01-10 15:20:00,336.65,336.89,336.59,336.81,12601.0,336.65,336.89,336.59,336.81,12601.0
2018-01-10 15:25:00,336.85,337.06,336.52,336.68,9156.0,336.85,337.06,336.52,336.68,9156.0
2018-01-10 15:30:00,336.76,336.96,336.41,336.54,10835.0,336.76,336.96,336.41,336.54,10835.0
2018-01-10 15:35:00,336.49,336.7,336.24,336.31,10754.0,336.49,336.7,336.24,336.31,10754.0
2018-01-10 15:40:00,336.24,336.49,336.17,336.31,12929.0,336.24,336.49,336.17,336.31,12929.0
2018-01-10 15:45:00,336.31,336.46,336.02,336.46,9870.0,336.31,336.46,336.02,336.46,9870.0
2018-01-10 15:50:00,336.45,336.9,336.33,336.61,19145.0,336.45,336.9,336.33,336.61,19145.0
2018-01-10 15:55:00,336.63,337.17,336.57,336.71,56706.0,336.63,337.17,336.57,336.71,56706.0
2018-01-11 09:30:00,338.01,338.54,335.02,335.73,26031.0,338.01,338.54,335.02,335.73,26031.0
2018-01-11 09:35:00,335.41,335.77,334.02,334.26,8219.0,335.41,335.77,334.02,334.26,8219.0
2018-01-11 09:40:00,334.36,336.02,334.25,335.8,5061.0,334.36,336.02,334.25,335.8,5061.0
2018-01-11 09:45:00,335.9,335.96,335.1,335.1,4024.0,335.9,335.96,335.1,335.1,4024.0
2018-01-11 09:50:00,335.26,335.26,334.78,335.03,2921.0,335.26,335.26,334.78,335.03,2921.0
2018-01-11 09:55:00,335.13,335.78,334.28,335.78,11836.0,335.13,335.78,334.28,335.78,11836.0
2018-01-11 10:00:00,335.6,335.68,334.28,334.45,2628.0,335.6,335.68,334.28,334.45,2628.0
2018-01-11 10:05:00,334.3,334.3,333.08,333.36,23293.0,334.3,334.3,333.08,333.36,23293.0
2018-01-11 10:10:00,333.46,333.55,332.19,332.58,7324.0,333.46,333.55,332.19,332.58,7324.0
2018-01-11 10:15:00,332.2,332.69,331.87,332.17,10950.0,332.2,332.69,331.87,332.17,10950.0
2018-01-11 10:20:00,332.03,332.12,330.74,330.78,12397.0,332.03,332.12,330.74,330.78,12397.0
2018-01-11 10:25:00,330.84,331.7,330.83,331.66,7600.0,330.84,331.7,330.83,331.66,7600.0
2018-01-11 10:30:00,331.74,332.59,331.5,331.5,9619.0,331.74,332.59,331.5,331.5,9619.0
2018-01-11 10:35:00,331.33,331.61,330.99,331.22,7443.0,331.33,331.61,330.99,331.22,7443.0
2018-01-11 10:40:00,331.1,331.38,329.79,329.79,16940.0,331.1,331.38,329.79,329.79,16940.0
2018-01-11 10:45:00,329.79,331.0,329.34,330.72,11377.0,329.79,331.0,329.34,330.72,11377.0
2018-01-11 10:50:00,330.93,331.0,330.5,330.67,11286.0,330.93,331.0,330.5,330.67,11286.0
2018-01-11 10:55:00,330.5,331.62,330.1,331.52,11279.0,330.5,331.62,330.1,331.52,11279.0
2018-01-11 11:00:00,331.52,331.93,330.94,331.21,6791.0,331.52,331.93,330.94,331.21,6791.0
2018-01-11 11:05:00,331.21,331.59,330.83,331.39,7416.0,331.21,331.59,330.83,331.39,7416.0
2018-01-11 11:10:00,331.55,331.55,330.82,331.13,7219.0,331.55,331.55,330.82,331.13,7219.0
2018-01-11 11:15:00,331.11,331.11,330.15,330.15,5701.0,331.11,331.11,330.15,330.15,5701.0
2018-01-11 11:20:00,330.31,330.58,330.02,330.58,14560.0,330.31,330.58,330.02,330.58,14560.0
2018-01-11 11:25:00,330.5,330.5,329.75,329.75,6869.0,330.5,330.5,329.75,329.75,6869.0
2018-01-11 11:30:00,329.8,330.29,329.8,330.09,7759.0,329.8,330.29,329.8,330.09,7759.0
2018-01-11 11:35:00,330.08,330.6,330.08,330.16,11975.0,330.08,330.6,330.08,330.16,11975.0
2018-01-11 11:40:00,330.42,330.55,330.1,330.1,6400.0,330.42,330.55,330.1,330.1,6400.0
2018-01-11 11:45:00,330.29,330.58,330.11,330.14,8278.0,330.29,330.58,330.11,330.14,8278.0
2018-01-11 11:50:00,330.24,330.74,330.08,330.4,6828.0,330.24,330.74,330.08,330.4,6828.0
2018-01-11 11:55:00,330.29,330.47,329.94,330.19,14276.0,330.29,330.47,329.94,330.19,14276.0
2018-01-11 12:00:00,330.2,330.73,330.11,330.11,4434.0,330.2,330.73,330.11,330.11,4434.0
2018-01-11 12:05:00,330.24,331.3,330.16,330.89,5974.0,330.24,331.3,330.16,330.89,5974.0
2018-01-11 12:10:00,330.92,330.97,330.64,330.78,5325.0,330.92,330.97,330.64,330.78,5325.0
2018-01-11 12:15:00,330.87,330.95,330.42,330.42,9905.0,330.87,330.95,330.42,330.42,9905.0
2018-01-11 12:20:00,330.53,330.82,330.53,330.58,2025.0,330.53,330.82,330.53,330.58,2025.0
2018-01-11 12:25:00,330.68,331.27,330.65,331.26,3573.0,330.68,331.27,330.65,331.26,3573.0
2018-01-11 12:30:00,331.09,331.39,330.62,331.06,5300.0,331.09,331.39,330.62,331.06,5300.0
2018-01-11 12:35:00,331.3,331.8,331.2,331.8,5770.0,331.3,331.8,331.2,331.8,5770.0
2018-01-11 12:40:00,331.71,331.78,331.41,331.67,2450.0,331.71,331.78,331.41,331.67,2450.0
2018-01-11 12:45:00,331.24,331.91,331.23,331.84,3660.0,331.24,331.91,331.23,331.84,3660.0
2018-01-11 12:50:00,332.0,332.33,331.82,332.32,10133.0,332.0,332.33,331.82,332.32,10133.0
2018-01-11 12:55:00,332.32,332.5,332.13,332.13,4966.0,332.32,332.5,332.13,332.13,4966.0
2018-01-11 13:00:00,332.02,332.03,331.68,331.73,1400.0,332.02,332.03,331.68,331.73,1400.0
2018-01-11 13:05:00,331.96,332.18,331.7,332.02,11210.0,331.96,332.18,331.7,332.02,11210.0
2018-01-11 13:10:00,332.24,332.52,332.24,332.37,1450.0,332.24,332.52,332.24,332.37,1450.0
2018-01-11 13:15:00,332.48,332.77,332.29,332.35,4221.0,332.48,332.77,332.29,332.35,4221.0
2018-01-11 13:20:00,332.5,332.65,332.16,332.16,6349.0,332.5,332.65,332.16,332.16,6349.0
2018-01-11 13:25:00,332.28,332.45,331.9,331.93,6145.0,332.28,332.45,331.9,331.93,6145.0
2018-01-11 13:30:00,331.84,331.95,331.17,331.17,3229.0,331.84,331.95,331.17,331.17,3229.0
2018-01-11 13:35:00,331.19,331.72,331.06,331.63,4806.0,331.19,331.72,331.06,331.63,4806.0
2018-01-11 13:40:00,331.56,331.92,331.55,331.66,5011.0,331.56,331.92,331.55,331.66,5011.0
2018-01-11 13:45:00,331.75,332.27,331.68,332.09,13123.0,331.75,332.27,331.68,332.09,13123.0
2018-01-11 13:50:00,332.05,332.05,331.67,331.79,4618.0,332.05,332.05,331.67,331.79,4618.0
2018-01-11 13:55:00,331.81,332.13,331.75,332.02,1700.0,331.81,332.13,331.75,332.02,1700.0
2018-01-11 14:00:00,331.9,332.11,331.9,331.97,2550.0,331.9,332.11,331.9,331.97,2550.0
2018-01-11 14:05:00,332.07,332.36,332.07,332.24,3068.0,332.07,332.36,332.07,332.24,3068.0
2018-01-11 14:10:00,332.24,332.4,332.15,332.17,3086.0,332.24,332.4,332.15,332.17,3086.0
2018-01-11 14:15:00,332.27,332.42,332.26,332.26,2371.0,332.27,332.42,332.26,332.26,2371.0
2018-01-11 14:20:00,332.34,332.55,332.31,332.55,4110.0,332.34,332.55,332.31,332.55,4110.0
2018-01-11 14:25:00,332.51,332.75,332.34,332.5,10640.0,332.51,332.75,332.34,332.5,10640.0
2018-01-11 14:30:00,332.5,332.64,332.35,332.56,13026.0,332.5,332.64,332.35,332.56,13026.0
2018-01-11 14:35:00,332.64,332.71,332.45,332.5,3844.0,332.64,332.71,332.45,332.5,3844.0
2018-01-11 14:40:00,332.55,332.55,332.14,332.14,1300.0,332.55,332.55,332.14,332.14,1300.0
2018-01-11 14:45:00,332.25,332.39,332.03,332.19,10910.0,332.25,332.39,332.03,332.19,10910.0
2018-01-11 14:50:00,332.28,332.45,332.27,332.38,2822.0,332.28,332.45,332.27,332.38,2822.0
2018-01-11 14:55:00,332.39,332.69,332.36,332.69,6594.0,332.39,332.69,332.36,332.69,6594.0
2018-01-11 15:00:00,332.71,332.72,332.34,332.34,2600.0,332.71,332.72,332.34,332.34,2600.0
2018-01-11 15:05:00,332.37,332.82,332.37,332.53,8542.0,332.37,332.82,332.37,332.53,8542.0
2018-01-11 15:10:00,332.38,332.55,332.29,332.55,4645.0,332.38,332.55,332.29,332.55,4645.0
2018-01-11 15:15:00,332.48,332.6,332.28,332.53,5830.0,332.48,332.6,332.28,332.53,5830.0
2018-01-11 15:20:00,332.51,332.62,332.24,332.35,7108.0,332.51,332.62,332.24,332.35,7108.0
2018-01-11 15:25:00,332.4,332.49,332.16,332.43,6894.0,332.4,332.49,332.16,332.43,6894.0
2018-01-11 15:30:00,332.45,332.91,332.37,332.85,8181.0,332.45,332.91,332.37,332.85,8181.0
2018-01-11 15:35:00,333.31,333.5,333.19,333.37,5883.0,333.31,333.5,333.19,333.37,5883.0
2018-01-11 15:40:00,333.36,333.48,333.01,333.17,9886.0,333.36,333.48,333.01,333.17,9886.0
2018-01-11 15:45:00,333.2,333.23,333.0,333.15,11518.0,333.2,333.23,333.0,333.15,11518.0
2018-01-11 15:50:00,333.2,333.68,333.2,333.39,21328.0,333.2,333.68,333.2,333.39,21328.0
2018-01-11 15:55:00,333.35,333.45,332.84,333.08,45584.0,333.35,333.45,332.84,333.08,45584.0
2018-01-12 09:30:00,333.31,334.28,331.51,332.29,16117.0,333.31,334.28,331.51,332.29,16117.0
2018-01-12 09:35:00,332.64,333.21,332.01,332.97,7627.0,332.64,333.21,332.01,332.97,7627.0
2018-01-12 09:40:00,332.87,333.94,332.87,333.91,2265.0,332.87,333.94,332.87,333.91,2265.0
2018-01-12 09:45:00,334.0,334.24,333.34,333.54,7588.0,334.0,334.24,333.34,333.54,7588.0
2018-01-12 09:50:00,333.75,333.77,332.73,332.94,2855.0,333.75,333.77,332.73,332.94,2855.0
2018-01-12 09:55:00,333.03,333.04,332.35,332.76,14187.0,333.03,333.04,332.35,332.76,14187.0
2018-01-12 10:00:00,332.69,333.2,332.44,333.0,9800.0,332.69,333.2,332.44,333.0,9800.0
2018-01-12 10:05:00,333.16,333.94,333.16,333.8,12061.0,333.16,333.94,333.16,333.8,12061.0
2018-01-12 10:10:00,333.75,334.08,333.61,333.86,12974.0,333.75,334.08,333.61,333.86,12974.0
2018-01-12 10:15:00,333.87,334.14,333.82,333.92,3600.0,333.87,334.14,333.82,333.92,3600.0
2018-01-12 10:20:00,333.96,334.25,333.94,334.16,8300.0,333.96,334.25,333.94,334.16,8300.0
2018-01-12 10:25:00,334.27,334.27,333.51,334.06,7100.0,334.27,334.27,333.51,334.06,7100.0
2018-01-12 10:30:00,333.97,334.13,333.65,333.77,2972.0,333.97,334.13,333.65,333.77,2972.0
2018-01-12 10:35:00,333.96,334.33,333.9,333.97,4758.0,333.96,334.33,333.9,333.97,4758.0
2018-01-12 10:40:00,333.98,334.21,333.48,333.48,6205.0,333.98,334.21,333.48,333.48,6205.0
2018-01-12 10:45:00,333.67,334.05,333.38,333.72,14366.0,333.67,334.05,333.38,333.72,14366.0
2018-01-12 10:50:00,333.38,334.0,333.37,333.81,4956.0,333.38,334.0,333.37,333.81,4956.0
2018-01-12 10:55:00,333.71,334.0,333.64,334.0,6400.0,333.71,334.0,333.64,334.0,6400.0
2018-01-12 11:00:00,334.0,334.04,333.84,334.0,12944.0,334.0,334.04,333.84,334.0,12944.0
2018-01-12 11:05:00,334.23,334.27,333.98,334.04,4333.0,334.23,334.27,333.98,334.04,4333.0
2018-01-12 11:10:00,334.14,334.15,333.51,333.54,4998.0,334.14,334.15,333.51,333.54,4998.0
2018-01-12 11:15:00,333.69,334.35,333.69,334.2,4160.0,333.69,334.35,333.69,334.2,4160.0
2018-01-12 11:20:00,334.35,334.51,334.22,334.3,3775.0,334.35,334.51,334.22,334.3,3775.0
2018-01-12 11:25:00,334.52,334.63,334.24,334.44,2356.0,334.52,334.63,334.24,334.44,2356.0
2018-01-12 11:30:00,334.4,334.69,334.18,334.51,5098.0,334.4,334.69,334.18,334.51,5098.0
2018-01-12 11:35:00,334.36,334.72,334.36,334.59,4642.0,334.36,334.72,334.36,334.59,4642.0
2018-01-12 11:40:00,334.7,334.71,334.33,334.6,4683.0,334.7,334.71,334.33,334.6,4683.0
2018-01-12 11:45:00,334.45,334.5,334.0,334.35,2423.0,334.45,334.5,334.0,334.35,2423.0
2018-01-12 11:50:00,334.39,334.6,334.26,334.37,4125.0,334.39,334.6,334.26,334.37,4125.0
2018-01-12 11:55:00,334.44,334.84,334.44,334.74,2433.0,334.44,334.84,334.44,334.74,2433.0
2018-01-12 12:00:00,334.65,334.9,334.55,334.69,4266.0,334.65,334.9,334.55,334.69,4266.0
2018-01-12 12:05:00,334.76,335.02,334.76,335.0,2491.0,334.76,335.02,334.76,335.0,2491.0
2018-01-12 12:10:00,335.1,335.4,335.1,335.4,2100.0,335.1,335.4,335.1,335.4,2100.0
2018-01-12 12:15:00,335.47,335.78,335.37,335.37,4418.0,335.47,335.78,335.37,335.37,4418.0
2018-01-12 12:20:00,335.37,335.8,335.37,335.79,1805.0,335.37,335.8,335.37,335.79,1805.0
2018-01-12 12:25:00,335.79,335.79,335.2,335.45,3648.0,335.79,335.79,335.2,335.45,3648.0
2018-01-12 12:30:00,335.39,335.39,334.84,334.9,2500.0,335.39,335.39,334.84,334.9,2500.0
2018-01-12 12:35:00,334.56,335.06,334.43,335.03,3900.0,334.56,335.06,334.43,335.03,3900.0
2018-01-12 12:40:00,335.07,335.43,335.06,335.29,1000.0,335.07,335.43,335.06,335.29,1000.0
2018-01-12 12:45:00,335.29,335.51,334.73,334.73,8664.0,335.29,335.51,334.73,334.73,8664.0
2018-01-12 12:50:00,334.96,335.15,334.78,335.15,1952.0,334.96,335.15,334.78,335.15,1952.0
2018-01-12 12:55:00,335.15,335.43,334.22,334.78,3342.0,335.15,335.43,334.22,334.78,3342.0
2018-01-12 13:00:00,334.85,335.36,334.8,335.31,2339.0,334.85,335.36,334.8,335.31,2339.0
2018-01-12 13:05:00,335.24,335.47,335.15,335.15,1450.0,335.24,335.47,335.15,335.15,1450.0
2018-01-12 13:10:00,335.32,335.46,335.16,335.29,2800.0,335.32,335.46,335.16,335.29,2800.0
2018-01-12 13:15:00,335.23,335.23,335.14,335.14,1800.0,335.23,335.23,335.14,335.14,1800.0
2018-01-12 13:20:00,335.06,335.45,335.06,335.41,2000.0,335.06,335.45,335.06,335.41,2000.0
2018-01-12 13:25:00,335.31,335.52,335.2,335.5,1854.0,335.31,335.52,335.2,335.5,1854.0
2018-01-12 13:30:00,335.31,335.6,335.31,335.52,1800.0,335.31,335.6,335.31,335.52,1800.0
2018-01-12 13:35:00,335.55,335.9,335.5,335.57,4000.0,335.55,335.9,335.5,335.57,4000.0
2018-01-12 13:40:00,335.6,336.09,335.51,335.92,8700.0,335.6,336.09,335.51,335.92,8700.0
2018-01-12 13:45:00,335.88,336.09,335.77,336.07,13258.0,335.88,336.09,335.77,336.07,13258.0
2018-01-12 13:50:00,336.15,336.33,336.12,336.33,3200.0,336.15,336.33,336.12,336.33,3200.0
2018-01-12 13:55:00,336.19,336.19,335.82,336.08,2866.0,336.19,336.19,335.82,336.08,2866.0
2018-01-12 14:00:00,335.98,336.04,335.43,335.53,4809.0,335.98,336.04,335.43,335.53,4809.0
2018-01-12 14:05:00,335.51,335.8,335.45,335.77,4591.0,335.51,335.8,335.45,335.77,4591.0
2018-01-12 14:10:00,335.98,336.04,335.79,335.79,2704.0,335.98,336.04,335.79,335.79,2704.0
2018-01-12 14:15:00,335.79,335.98,335.74,335.87,2200.0,335.79,335.98,335.74,335.87,2200.0
2018-01-12 14:20:00,335.97,335.98,335.63,335.64,960.0,335.97,335.98,335.63,335.64,960.0
2018-01-12 14:25:00,335.5,335.81,335.47,335.47,3109.0,335.5,335.81,335.47,335.47,3109.0
2018-01-12 14:30:00,335.57,335.73,335.26,335.52,5119.0,335.57,335.73,335.26,335.52,5119.0
2018-01-12 14:35:00,335.51,335.59,335.19,335.41,6236.0,335.51,335.59,335.19,335.41,6236.0
2018-01-12 14:40:00,335.32,335.33,334.9,335.04,4600.0,335.32,335.33,334.9,335.04,4600.0
2018-01-12 14:45:00,334.98,335.44,334.92,335.11,3700.0,334.98,335.44,334.92,335.11,3700.0
2018-01-12 14:50:00,335.11,335.21,335.09,335.21,600.0,335.11,335.21,335.09,335.21,600.0
2018-01-12 14:55:00,335.24,335.33,335.05,335.05,2900.0,335.24,335.33,335.05,335.05,2900.0
2018-01-12 15:00:00,334.93,335.04,334.55,334.86,3990.0,334.93,335.04,334.55,334.86,3990.0
2018-01-12 15:05:00,334.9,335.13,334.83,335.09,3863.0,334.9,335.13,334.83,335.09,3863.0
2018-01-12 15:10:00,335.04,335.09,334.38,334.39,8910.0,335.04,335.09,334.38,334.39,8910.0
2018-01-12 15:15:00,334.53,335.58,334.39,335.58,9435.0,334.53,335.58,334.39,335.58,9435.0
2018-01-12 15:20:00,335.52,336.11,335.52,335.94,3105.0,335.52,336.11,335.52,335.94,3105.0
2018-01-12 15:25:00,335.88,336.05,335.75,335.8,2770.0,335.88,336.05,335.75,335.8,2770.0
2018-01-12 15:30:00,335.77,336.59,335.77,336.21,7946.0,335.77,336.59,335.77,336.21,7946.0
2018-01-12 15:35:00,336.18,336.18,335.37,335.37,7515.0,336.18,336.18,335.37,335.37,7515.0
2018-01-12 15:40:00,335.4,335.78,335.4,335.63,18344.0,335.4,335.78,335.4,335.63,18344.0
2018-01-12 15:45:00,335.69,336.08,335.69,335.96,7510.0,335.69,336.08,335.69,335.96,7510.0
2018-01-12 15:50:00,336.32,336.33,336.05,336.31,42015.0,336.32,336.33,336.05,336.31,42015.0
2018-01-12 15:55:00,336.3,336.33,335.43,335.72,76656.0,336.3,336.33,335.43,335.72,76656.0
2018-01-16 09:30:00,337.63,342.07,337.21,342.07,52690.0,337.63,342.07,337.21,342.07,52690.0
2018-01-16 09:35:00,341.99,343.36,341.58,343.01,28300.0,341.99,343.36,341.58,343.01,28300.0
2018-01-16 09:40:00,342.9,344.17,342.76,344.0,18130.0,342.9,344.17,342.76,344.0,18130.0
2018-01-16 09:45:00,344.01,344.87,343.46,343.77,31495.0,344.01,344.87,343.46,343.77,31495.0
2018-01-16 09:50:00,343.77,344.14,343.41,343.82,18484.0,343.77,344.14,343.41,343.82,18484.0
2018-01-16 09:55:00,343.7,343.78,342.08,342.08,8768.0,343.7,343.78,342.08,342.08,8768.0
2018-01-16 10:00:00,342.1,342.28,340.77,340.91,9358.0,342.1,342.28,340.77,340.91,9358.0
2018-01-16 10:05:00,340.82,341.5,340.11,341.13,13087.0,340.82,341.5,340.11,341.13,13087.0
2018-01-16 10:10:00,341.08,341.36,340.79,341.07,5785.0,341.08,341.36,340.79,341.07,5785.0
2018-01-16 10:15:00,341.02,342.74,341.02,342.44,17870.0,341.02,342.74,341.02,342.44,17870.0
2018-01-16 10:20:00,342.38,342.57,341.14,341.78,10977.0,342.38,342.57,341.14,341.78,10977.0
2018-01-16 10:25:00,341.92,342.65,341.86,342.56,14060.0,341.92,342.65,341.86,342.56,14060.0
2018-01-16 10:30:00,342.44,342.48,341.68,341.85,12000.0,342.44,342.48,341.68,341.85,12000.0
2018-01-16 10:35:00,341.78,341.78,340.09,341.06,10883.0,341.78,341.78,340.09,341.06,10883.0
2018-01-16 10:40:00,340.91,341.18,340.53,340.89,9795.0,340.91,341.18,340.53,340.89,9795.0
2018-01-16 10:45:00,340.76,341.21,340.57,340.96,4900.0,340.76,341.21,340.57,340.96,4900.0
2018-01-16 10:50:00,340.77,340.84,340.14,340.84,8188.0,340.77,340.84,340.14,340.84,8188.0
2018-01-16 10:55:00,340.67,340.71,340.01,340.1,11521.0,340.67,340.71,340.01,340.1,11521.0
2018-01-16 11:00:00,340.23,340.99,339.5,340.71,18284.0,340.23,340.99,339.5,340.71,18284.0
2018-01-16 11:05:00,340.77,340.79,339.17,339.23,7643.0,340.77,340.79,339.17,339.23,7643.0
2018-01-16 11:10:00,339.31,340.32,339.3,339.65,9143.0,339.31,340.32,339.3,339.65,9143.0
2018-01-16 11:15:00,339.44,340.19,339.27,339.7,6316.0,339.44,340.19,339.27,339.7,6316.0
2018-01-16 11:20:00,339.83,339.98,339.0,339.98,16874.0,339.83,339.98,339.0,339.98,16874.0
2018-01-16 11:25:00,339.75,339.87,339.37,339.46,5556.0,339.75,339.87,339.37,339.46,5556.0
2018-01-16 11:30:00,339.27,339.98,339.14,339.43,7166.0,339.27,339.98,339.14,339.43,7166.0
2018-01-16 11:35:00,339.5,339.71,338.83,339.44,18646.0,339.5,339.71,338.83,339.44,18646.0
2018-01-16 11:40:00,339.42,339.58,339.22,339.27,8000.0,339.42,339.58,339.22,339.27,8000.0
2018-01-16 11:45:00,339.29,339.78,339.15,339.51,14486.0,339.29,339.78,339.15,339.51,14486.0
2018-01-16 11:50:00,339.5,339.75,339.03,339.7,13296.0,339.5,339.75,339.03,339.7,13296.0
2018-01-16 11:55:00,339.69,340.14,339.42,339.89,7010.0,339.69,340.14,339.42,339.89,7010.0
2018-01-16 12:00:00,340.07,341.0,339.87,340.98,20608.0,340.07,341.0,339.87,340.98,20608.0
2018-01-16 12:05:00,340.98,341.7,340.84,341.18,11785.0,340.98,341.7,340.84,341.18,11785.0
2018-01-16 12:10:00,341.06,341.31,340.94,340.94,3086.0,341.06,341.31,340.94,340.94,3086.0
2018-01-16 12:15:00,340.57,341.07,340.52,340.77,4800.0,340.57,341.07,340.52,340.77,4800.0
2018-01-16 12:20:00,340.75,340.99,340.53,340.9,10424.0,340.75,340.99,340.53,340.9,10424.0
2018-01-16 12:25:00,340.87,340.89,339.65,339.94,6400.0,340.87,340.89,339.65,339.94,6400.0
2018-01-16 12:30:00,340.16,340.16,339.22,339.27,8421.0,340.16,340.16,339.22,339.27,8421.0
2018-01-16 12:35:00,339.34,339.7,339.34,339.41,6548.0,339.34,339.7,339.34,339.41,6548.0
2018-01-16 12:40:00,339.42,339.74,339.32,339.32,4500.0,339.42,339.74,339.32,339.32,4500.0
2018-01-16 12:45:00,339.36,339.68,339.21,339.6,7444.0,339.36,339.68,339.21,339.6,7444.0
2018-01-16 12:50:00,339.48,339.5,339.17,339.18,7213.0,339.48,339.5,339.17,339.18,7213.0
2018-01-16 12:55:00,339.41,339.62,339.29,339.51,6723.0,339.41,339.62,339.29,339.51,6723.0
2018-01-16 13:00:00,339.41,339.58,339.14,339.24,8908.0,339.41,339.58,339.14,339.24,8908.0
2018-01-16 13:05:00,339.3,339.3,338.4,339.12,10933.0,339.3,339.3,338.4,339.12,10933.0
2018-01-16 13:10:00,339.01,339.23,338.88,339.01,2600.0,339.01,339.23,338.88,339.01,2600.0
2018-01-16 13:15:00,339.19,339.28,338.65,338.66,3720.0,339.19,339.28,338.65,338.66,3720.0
2018-01-16 13:20:00,338.93,338.93,338.22,338.3,6305.0,338.93,338.93,338.22,338.3,6305.0
2018-01-16 13:25:00,338.3,338.7,338.3,338.48,5293.0,338.3,338.7,338.3,338.48,5293.0
2018-01-16 13:30:00,338.45,338.79,338.45,338.71,6171.0,338.45,338.79,338.45,338.71,6171.0
2018-01-16 13:35:00,338.61,338.99,338.6,338.96,7597.0,338.61,338.99,338.6,338.96,7597.0
2018-01-16 13:40:00,338.91,339.51,338.87,339.44,5129.0,338.91,339.51,338.87,339.44,5129.0
2018-01-16 13:45:00,339.44,339.91,339.18,339.91,4560.0,339.44,339.91,339.18,339.91,4560.0
2018-01-16 13:50:00,339.87,339.89,338.99,339.1,6755.0,339.87,339.89,338.99,339.1,6755.0
2018-01-16 13:55:00,339.07,339.66,339.07,339.38,7720.0,339.07,339.66,339.07,339.38,7720.0
2018-01-16 14:00:00,339.25,339.53,338.89,339.05,9001.0,339.25,339.53,338.89,339.05,9001.0
2018-01-16 14:05:00,339.22,339.82,339.22,339.81,5077.0,339.22,339.82,339.22,339.81,5077.0
2018-01-16 14:10:00,339.83,340.25,339.45,340.06,4933.0,339.83,340.25,339.45,340.06,4933.0
2018-01-16 14:15:00,340.06,340.06,339.38,339.48,7862.0,340.06,340.06,339.38,339.48,7862.0
2018-01-16 14:20:00,339.52,340.01,339.01,339.88,5794.0,339.52,340.01,339.01,339.88,5794.0
2018-01-16 14:25:00,339.91,340.3,339.34,339.34,14430.0,339.91,340.3,339.34,339.34,14430.0
2018-01-16 14:30:00,339.54,339.85,339.07,339.7,9596.0,339.54,339.85,339.07,339.7,9596.0
2018-01-16 14:35:00,339.57,339.82,338.83,339.0,15737.0,339.57,339.82,338.83,339.0,15737.0
2018-01-16 14:40:00,339.15,339.35,338.62,338.98,8108.0,339.15,339.35,338.62,338.98,8108.0
2018-01-16 14:45:00,339.01,339.69,338.78,339.19,4372.0,339.01,339.69,338.78,339.19,4372.0
2018-01-16 14:50:00,339.46,339.53,338.87,339.06,6615.0,339.46,339.53,338.87,339.06,6615.0
2018-01-16 14:55:00,338.92,339.2,338.63,339.1,6295.0,338.92,339.2,338.63,339.1,6295.0
2018-01-16 15:00:00,339.0,339.57,339.0,339.32,6400.0,339.0,339.57,339.0,339.32,6400.0
2018-01-16 15:05:00,339.35,339.85,339.3,339.69,8443.0,339.35,339.85,339.3,339.69,8443.0
2018-01-16 15:10:00,339.93,339.97,339.1,339.14,5455.0,339.93,339.97,339.1,339.14,5455.0
2018-01-16 15:15:00,339.18,339.28,338.97,339.02,7857.0,339.18,339.28,338.97,339.02,7857.0
2018-01-16 15:20:00,339.1,339.3,338.61,338.69,7615.0,339.1,339.3,338.61,338.69,7615.0
2018-01-16 15:25:00,338.67,339.72,338.32,339.72,7700.0,338.67,339.72,338.32,339.72,7700.0
2018-01-16 15:30:00,339.38,339.44,338.92,339.06,6240.0,339.38,339.44,338.92,339.06,6240.0
2018-01-16 15:35:00,339.2,339.48,339.14,339.17,8260.0,339.2,339.48,339.14,339.17,8260.0
2018-01-16 15:40:00,339.19,339.66,338.95,339.37,16663.0,339.19,339.66,338.95,339.37,16663.0
2018-01-16 15:45:00,339.4,339.6,339.11,339.51,6400.0,339.4,339.6,339.11,339.51,6400.0
2018-01-16 15:50:00,339.27,339.63,338.98,338.99,10999.0,339.27,339.63,338.98,338.99,10999.0
2018-01-16 15:55:00,338.93,339.37,338.4,338.85,37910.0,338.93,339.37,338.4,338.85,37910.0
2018-01-17 09:30:00,339.72,340.47,338.21,338.42,21338.0,339.72,340.47,338.21,338.42,21338.0
2018-01-17 09:35:00,338.46,339.98,337.28,339.97,8437.0,338.46,339.98,337.28,339.97,8437.0
2018-01-17 09:40:00,339.51,339.51,337.61,338.08,10326.0,339.51,339.51,337.61,338.08,10326.0
2018-01-17 09:45:00,338.46,339.01,337.98,339.01,6800.0,338.46,339.01,337.98,339.01,6800.0
2018-01-17 09:50:00,339.54,341.33,339.54,340.6,13229.0,339.54,341.33,339.54,340.6,13229.0
2018-01-17 09:55:00,340.89,341.16,339.78,339.78,10734.0,340.89,341.16,339.78,339.78,10734.0
2018-01-17 10:00:00,340.31,341.33,339.66,341.18,6040.0,340.31,341.33,339.66,341.18,6040.0
2018-01-17 10:05:00,341.19,341.71,340.86,341.7,17220.0,341.19,341.71,340.86,341.7,17220.0
2018-01-17 10:10:00,341.48,341.77,340.9,341.76,7350.0,341.48,341.77,340.9,341.76,7350.0
2018-01-17 10:15:00,341.72,341.96,341.3,341.31,8114.0,341.72,341.96,341.3,341.31,8114.0
2018-01-17 10:20:00,341.31,341.81,341.06,341.42,10495.0,341.31,341.81,341.06,341.42,10495.0
2018-01-17 10:25:00,341.42,341.88,341.29,341.41,18149.0,341.42,341.88,341.29,341.41,18149.0
2018-01-17 10:30:00,341.43,342.1,341.41,342.1,6648.0,341.43,342.1,341.41,342.1,6648.0
2018-01-17 10:35:00,341.81,342.32,341.81,342.21,4613.0,341.81,342.32,341.81,342.21,4613.0
2018-01-17 10:40:00,342.21,342.37,341.52,342.1,7261.0,342.21,342.37,341.52,342.1,7261.0
2018-01-17 10:45:00,342.13,342.4,341.27,341.63,5019.0,342.13,342.4,341.27,341.63,5019.0
2018-01-17 10:50:00,341.63,342.04,341.4,342.04,6741.0,341.63,342.04,341.4,342.04,6741.0
2018-01-17 10:55:00,342.04,342.82,341.96,342.53,13879.0,342.04,342.82,341.96,342.53,13879.0
2018-01-17 11:00:00,342.81,343.16,342.56,343.01,8413.0,342.81,343.16,342.56,343.01,8413.0
2018-01-17 11:05:00,343.01,344.15,342.95,344.15,11828.0,343.01,344.15,342.95,344.15,11828.0
2018-01-17 11:10:00,344.04,344.58,343.82,344.18,6882.0,344.04,344.58,343.82,344.18,6882.0
2018-01-17 11:15:00,344.3,346.75,344.14,346.49,27731.0,344.3,346.75,344.14,346.49,27731.0
2018-01-17 11:20:00,346.55,347.21,345.75,345.86,13729.0,346.55,347.21,345.75,345.86,13729.0
2018-01-17 11:25:00,345.81,345.86,344.38,344.38,11251.0,345.81,345.86,344.38,344.38,11251.0
2018-01-17 11:30:00,344.38,345.0,344.15,345.0,9040.0,344.38,345.0,344.15,345.0,9040.0
2018-01-17 11:35:00,345.25,345.94,344.78,345.04,14252.0,345.25,345.94,344.78,345.04,14252.0
2018-01-17 11:40:00,345.03,345.24,344.23,344.59,12203.0,345.03,345.24,344.23,344.59,12203.0
2018-01-17 11:45:00,344.39,345.2,344.29,345.2,13608.0,344.39,345.2,344.29,345.2,13608.0
2018-01-17 11:50:00,345.11,345.25,344.21,344.38,10632.0,345.11,345.25,344.21,344.38,10632.0
2018-01-17 11:55:00,344.37,344.78,343.73,343.74,2300.0,344.37,344.78,343.73,343.74,2300.0
2018-01-17 12:00:00,343.74,344.47,343.32,344.18,7850.0,343.74,344.47,343.32,344.18,7850.0
2018-01-17 12:05:00,344.29,344.3,343.51,343.73,3200.0,344.29,344.3,343.51,343.73,3200.0
2018-01-17 12:10:00,343.74,343.85,343.04,343.66,11135.0,343.74,343.85,343.04,343.66,11135.0
2018-01-17 12:15:00,343.66,343.67,342.4,343.04,27313.0,343.66,343.67,342.4,343.04,27313.0
2018-01-17 12:20:00,343.31,344.12,343.0,343.49,10517.0,343.31,344.12,343.0,343.49,10517.0
2018-01-17 12:25:00,343.91,343.98,343.17,343.49,4252.0,343.91,343.98,343.17,343.49,4252.0
2018-01-17 12:30:00,343.35,344.06,343.35,343.8,9498.0,343.35,344.06,343.35,343.8,9498.0
2018-01-17 12:35:00,343.8,344.27,343.7,344.15,4951.0,343.8,344.27,343.7,344.15,4951.0
2018-01-17 12:40:00,344.0,344.41,344.0,344.23,5923.0,344.0,344.41,344.0,344.23,5923.0
2018-01-17 12:45:00,344.13,344.61,344.09,344.27,4849.0,344.13,344.61,344.09,344.27,4849.0
2018-01-17 12:50:00,344.32,344.32,343.78,344.28,6457.0,344.32,344.32,343.78,344.28,6457.0
2018-01-17 12:55:00,344.3,345.49,344.15,345.42,24365.0,344.3,345.49,344.15,345.42,24365.0
2018-01-17 13:00:00,345.11,345.11,344.63,344.64,6641.0,345.11,345.11,344.63,344.64,6641.0
2018-01-17 13:05:00,344.74,344.92,344.65,344.85,4166.0,344.74,344.92,344.65,344.85,4166.0
2018-01-17 13:10:00,345.0,345.19,344.56,345.19,9889.0,345.0,345.19,344.56,345.19,9889.0
2018-01-17 13:15:00,345.22,345.71,344.89,345.64,5500.0,345.22,345.71,344.89,345.64,5500.0
2018-01-17 13:20:00,345.59,345.69,344.76,344.76,5430.0,345.59,345.69,344.76,344.76,5430.0
2018-01-17 13:25:00,344.97,345.35,344.89,345.29,2600.0,344.97,345.35,344.89,345.29,2600.0
2018-01-17 13:30:00,345.36,345.5,344.78,344.78,5502.0,345.36,345.5,344.78,344.78,5502.0
2018-01-17 13:35:00,344.86,345.05,344.62,344.87,2902.0,344.86,345.05,344.62,344.87,2902.0
2018-01-17 13:40:00,345.07,345.44,344.78,345.44,4163.0,345.07,345.44,344.78,345.44,4163.0
2018-01-17 13:45:00,345.4,345.41,344.92,345.25,5100.0,345.4,345.41,344.92,345.25,5100.0
2018-01-17 13:50:00,345.37,345.7,345.37,345.67,3000.0,345.37,345.7,345.37,345.67,3000.0
2018-01-17 13:55:00,345.63,346.34,345.63,345.75,8074.0,345.63,346.34,345.63,345.75,8074.0
2018-01-17 14:00:00,345.62,346.23,345.5,346.05,6839.0,345.62,346.23,345.5,346.05,6839.0
2018-01-17 14:05:00,346.14,346.55,345.88,345.98,5157.0,346.14,346.55,345.88,345.98,5157.0
2018-01-17 14:10:00,346.05,346.2,345.49,345.49,8607.0,346.05,346.2,345.49,345.49,8607.0
2018-01-17 14:15:00,345.64,345.88,345.51,345.79,4923.0,345.64,345.88,345.51,345.79,4923.0
2018-01-17 14:20:00,345.79,346.07,345.47,345.72,7760.0,345.79,346.07,345.47,345.72,7760.0
2018-01-17 14:25:00,345.7,345.98,345.59,345.97,6820.0,345.7,345.98,345.59,345.97,6820.0
2018-01-17 14:30:00,345.88,346.14,345.85,345.92,4400.0,345.88,346.14,345.85,345.92,4400.0
2018-01-17 14:35:00,346.13,346.35,346.02,346.27,5776.0,346.13,346.35,346.02,346.27,5776.0
2018-01-17 14:40:00,346.42,346.71,346.28,346.45,10800.0,346.42,346.71,346.28,346.45,10800.0
2018-01-17 14:45:00,346.44,347.0,346.44,346.78,9632.0,346.44,347.0,346.44,346.78,9632.0
2018-01-17 14:50:00,346.78,347.07,346.63,347.04,12000.0,346.78,347.07,346.63,347.04,12000.0
2018-01-17 14:55:00,347.09,347.15,346.85,346.85,8711.0,347.09,347.15,346.85,346.85,8711.0
2018-01-17 15:00:00,346.75,347.68,346.75,347.64,10497.0,346.75,347.68,346.75,347.64,10497.0
2018-01-17 15:05:00,347.54,347.78,346.94,347.12,28586.0,347.54,347.78,346.94,347.12,28586.0
2018-01-17 15:10:00,347.07,347.1,346.86,347.09,11728.0,347.07,347.1,346.86,347.09,11728.0
2018-01-17 15:15:00,347.13,347.26,346.75,346.76,13172.0,347.13,347.26,346.75,346.76,13172.0
2018-01-17 15:20:00,346.92,346.92,346.5,346.84,15840.0,346.92,346.92,346.5,346.84,15840.0
2018-01-17 15:25:00,346.84,346.93,346.32,346.32,10767.0,346.84,346.93,346.32,346.32,10767.0
2018-01-17 15:30:00,346.21,346.64,346.15,346.21,23009.0,346.21,346.64,346.15,346.21,23009.0
2018-01-17 15:35:00,346.2,346.3,345.85,346.03,19976.0,346.2,346.3,345.85,346.03,19976.0
2018-01-17 15:40:00,346.0,346.13,345.3,345.32,16792.0,346.0,346.13,345.3,345.32,16792.0
2018-01-17 15:45:00,345.27,345.27,344.31,344.72,44514.0,345.27,345.27,344.31,344.72,44514.0
2018-01-17 15:50:00,344.77,344.85,344.58,344.59,38192.0,344.77,344.85,344.58,344.59,38192.0
2018-01-17 15:55:00,344.57,344.93,344.02,344.91,48239.0,344.57,344.93,344.02,344.91,48239.0
2018-01-18 09:30:00,343.99,344.57,342.0,342.03,23108.0,343.99,344.57,342.0,342.03,23108.0
2018-01-18 09:35:00,342.06,342.68,341.5,341.5,15554.0,342.06,342.68,341.5,341.5,15554.0
2018-01-18 09:40:00,341.56,341.56,340.0,340.0,14301.0,341.56,341.56,340.0,340.0,14301.0
2018-01-18 09:45:00,339.94,339.94,337.73,338.01,19353.0,339.94,339.94,337.73,338.01,19353.0
2018-01-18 09:50:00,338.09,338.55,337.5,337.88,19361.0,338.09,338.55,337.5,337.88,19361.0
2018-01-18 09:55:00,337.89,339.71,337.89,339.4,10428.0,337.89,339.71,337.89,339.4,10428.0
2018-01-18 10:00:00,339.56,339.7,339.17,339.41,18699.0,339.56,339.7,339.17,339.41,18699.0
2018-01-18 10:05:00,339.39,339.39,338.64,339.04,22979.0,339.39,339.39,338.64,339.04,22979.0
2018-01-18 10:10:00,339.04,339.88,338.77,339.39,12589.0,339.04,339.88,338.77,339.39,12589.0
2018-01-18 10:15:00,339.4,340.07,339.14,339.81,10184.0,339.4,340.07,339.14,339.81,10184.0
2018-01-18 10:20:00,339.81,339.81,338.75,338.75,10513.0,339.81,339.81,338.75,338.75,10513.0
2018-01-18 10:25:00,338.62,339.01,338.44,338.73,11400.0,338.62,339.01,338.44,338.73,11400.0
2018-01-18 10:30:00,338.73,339.4,338.68,339.26,7505.0,338.73,339.4,338.68,339.26,7505.0
2018-01-18 10:35:00,339.16,339.55,338.54,338.54,6200.0,339.16,339.55,338.54,338.54,6200.0
2018-01-18 10:40:00,338.56,338.86,338.46,338.57,4530.0,338.56,338.86,338.46,338.57,4530.0
2018-01-18 10:45:00,338.58,339.0,338.16,338.4,3958.0,338.58,339.0,338.16,338.4,3958.0
2018-01-18 10:50:00,338.45,338.92,338.31,338.74,8851.0,338.45,338.92,338.31,338.74,8851.0
2018-01-18 10:55:00,338.67,338.8,338.2,338.23,7357.0,338.67,338.8,338.2,338.23,7357.0
2018-01-18 11:00:00,338.25,338.83,338.18,338.52,5411.0,338.25,338.83,338.18,338.52,5411.0
2018-01-18 11:05:00,338.45,338.61,338.1,338.36,9212.0,338.45,338.61,338.1,338.36,9212.0
2018-01-18 11:10:00,338.28,338.63,338.18,338.5,17700.0,338.28,338.63,338.18,338.5,17700.0
2018-01-18 11:15:00,338.5,338.71,338.18,338.34,22030.0,338.5,338.71,338.18,338.34,22030.0
2018-01-18 11:20:00,338.36,338.63,338.25,338.29,13153.0,338.36,338.63,338.25,338.29,13153.0
2018-01-18 11:25:00,338.39,339.49,338.39,339.13,12895.0,338.39,339.49,338.39,339.13,12895.0
2018-01-18 11:30:00,339.27,339.69,339.08,339.17,7309.0,339.27,339.69,339.08,339.17,7309.0
2018-01-18 11:35:00,339.35,339.45,338.72,338.81,4085.0,339.35,339.45,338.72,338.81,4085.0
2018-01-18 11:40:00,339.06,339.07,338.56,338.62,4839.0,339.06,339.07,338.56,338.62,4839.0
2018-01-18 11:45:00,338.45,338.71,338.36,338.36,2050.0,338.45,338.71,338.36,338.36,2050.0
2018-01-18 11:50:00,338.35,338.55,338.35,338.55,800.0,338.35,338.55,338.35,338.55,800.0
2018-01-18 11:55:00,338.66,338.93,338.49,338.75,8600.0,338.66,338.93,338.49,338.75,8600.0
2018-01-18 12:00:00,338.65,339.46,338.62,339.34,14109.0,338.65,339.46,338.62,339.34,14109.0
2018-01-18 12:05:00,339.34,339.73,338.98,339.45,14921.0,339.34,339.73,338.98,339.45,14921.0
2018-01-18 12:10:00,339.7,339.79,339.41,339.41,5100.0,339.7,339.79,339.41,339.41,5100.0
2018-01-18 12:15:00,339.49,339.52,339.17,339.38,8556.0,339.49,339.52,339.17,339.38,8556.0
2018-01-18 12:20:00,339.38,339.68,338.93,339.02,8255.0,339.38,339.68,338.93,339.02,8255.0
2018-01-18 12:25:00,338.98,339.28,338.95,339.18,3271.0,338.98,339.28,338.95,339.18,3271.0
2018-01-18 12:30:00,339.18,339.82,339.18,339.79,20100.0,339.18,339.82,339.18,339.79,20100.0
2018-01-18 12:35:00,339.79,340.29,339.79,340.29,14233.0,339.79,340.29,339.79,340.29,14233.0
2018-01-18 12:40:00,340.18,340.7,339.94,340.7,14067.0,340.18,340.7,339.94,340.7,14067.0
2018-01-18 12:45:00,340.79,341.82,340.64,341.82,16670.0,340.79,341.82,340.64,341.82,16670.0
2018-01-18 12:50:00,341.81,342.29,341.66,342.29,11601.0,341.81,342.29,341.66,342.29,11601.0
2018-01-18 12:55:00,342.19,342.89,342.03,342.89,15622.0,342.19,342.89,342.03,342.89,15622.0
2018-01-18 13:00:00,342.65,342.65,342.08,342.36,11332.0,342.65,342.65,342.08,342.36,11332.0
2018-01-18 13:05:00,342.25,342.72,342.16,342.47,10393.0,342.25,342.72,342.16,342.47,10393.0
2018-01-18 13:10:00,342.58,343.39,342.58,343.29,8105.0,342.58,343.39,342.58,343.29,8105.0
2018-01-18 13:15:00,343.26,343.34,343.02,343.16,900.0,343.26,343.34,343.02,343.16,900.0
2018-01-18 13:20:00,343.07,343.64,343.0,343.48,11120.0,343.07,343.64,343.0,343.48,11120.0
2018-01-18 13:25:00,343.53,343.7,343.23,343.66,4694.0,343.53,343.7,343.23,343.66,4694.0
2018-01-18 13:30:00,343.75,344.21,343.68,343.92,8051.0,343.75,344.21,343.68,343.92,8051.0
2018-01-18 13:35:00,343.87,344.12,343.56,343.88,5919.0,343.87,344.12,343.56,343.88,5919.0
2018-01-18 13:40:00,344.03,344.28,343.91,343.94,2800.0,344.03,344.28,343.91,343.94,2800.0
2018-01-18 13:45:00,344.1,344.79,344.01,344.27,8760.0,344.1,344.79,344.01,344.27,8760.0
2018-01-18 13:50:00,344.25,344.55,343.58,343.82,10003.0,344.25,344.55,343.58,343.82,10003.0
2018-01-18 13:55:00,343.78,344.16,343.32,343.95,3525.0,343.78,344.16,343.32,343.95,3525.0
2018-01-18 14:00:00,343.95,344.35,343.83,343.85,3650.0,343.95,344.35,343.83,343.85,3650.0
2018-01-18 14:05:00,343.57,343.8,342.51,343.03,8610.0,343.57,343.8,342.51,343.03,8610.0
2018-01-18 14:10:00,342.75,343.1,342.75,342.83,2230.0,342.75,343.1,342.75,342.83,2230.0
2018-01-18 14:15:00,342.84,343.12,342.68,342.68,1900.0,342.84,343.12,342.68,342.68,1900.0
2018-01-18 14:20:00,342.51,342.89,342.5,342.88,4552.0,342.51,342.89,342.5,342.88,4552.0
2018-01-18 14:25:00,342.84,343.11,342.81,342.89,5200.0,342.84,343.11,342.81,342.89,5200.0
2018-01-18 14:30:00,342.84,343.14,342.7,343.11,11049.0,342.84,343.14,342.7,343.11,11049.0
2018-01-18 14:35:00,343.03,343.04,342.71,342.71,6076.0,343.03,343.04,342.71,342.71,6076.0
2018-01-18 14:40:00,342.77,342.77,342.38,342.6,5377.0,342.77,342.77,342.38,342.6,5377.0
2018-01-18 14:45:00,342.53,342.83,342.53,342.56,4882.0,342.53,342.83,342.53,342.56,4882.0
2018-01-18 14:50:00,342.78,342.86,342.53,342.56,3373.0,342.78,342.86,342.53,342.56,3373.0
2018-01-18 14:55:00,342.65,343.22,342.64,343.15,10515.0,342.65,343.22,342.64,343.15,10515.0
2018-01-18 15:00:00,343.05,343.49,342.82,343.0,11604.0,343.05,343.49,342.82,343.0,11604.0
2018-01-18 15:05:00,343.1,343.28,342.86,343.26,16871.0,343.1,343.28,342.86,343.26,16871.0
2018-01-18 15:10:00,343.41,343.55,343.3,343.55,13465.0,343.41,343.55,343.3,343.55,13465.0
2018-01-18 15:15:00,343.63,343.75,343.44,343.45,10797.0,343.63,343.75,343.44,343.45,10797.0
2018-01-18 15:20:00,343.48,343.62,343.33,343.33,7192.0,343.48,343.62,343.33,343.33,7192.0
2018-01-18 15:25:00,343.33,343.86,343.31,343.86,3866.0,343.33,343.86,343.31,343.86,3866.0
2018-01-18 15:30:00,343.89,343.89,343.21,343.23,7852.0,343.89,343.89,343.21,343.23,7852.0
2018-01-18 15:35:00,343.22,344.0,343.15,343.52,8977.0,343.22,344.0,343.15,343.52,8977.0
2018-01-18 15:40:00,343.66,344.44,343.5,344.43,7900.0,343.66,344.44,343.5,344.43,7900.0
2018-01-18 15:45:00,344.2,344.5,343.68,344.5,19785.0,344.2,344.5,343.68,344.5,19785.0
2018-01-18 15:50:00,344.49,344.5,344.32,344.37,31791.0,344.49,344.5,344.32,344.37,31791.0
2018-01-18 15:55:00,344.43,344.56,344.12,344.36,63296.0,344.43,344.56,344.12,344.36,63296.0
2018-01-19 09:30:00,347.57,347.57,344.49,345.6,138380.0,347.57,347.57,344.49,345.6,138380.0
2018-01-19 09:35:00,345.78,346.0,344.59,345.34,8201.0,345.78,346.0,344.59,345.34,8201.0
2018-01-19 09:40:00,345.29,346.44,345.1,346.12,7100.0,345.29,346.44,345.1,346.12,7100.0
2018-01-19 09:45:00,346.22,346.48,344.7,344.7,3330.0,346.22,346.48,344.7,344.7,3330.0
2018-01-19 09:50:00,345.0,345.07,344.39,344.4,12192.0,345.0,345.07,344.39,344.4,12192.0
2018-01-19 09:55:00,344.39,344.45,343.58,344.26,19939.0,344.39,344.45,343.58,344.26,19939.0
2018-01-19 10:00:00,344.17,344.79,343.93,343.95,5989.0,344.17,344.79,343.93,343.95,5989.0
2018-01-19 10:05:00,344.13,345.37,344.1,345.3,21581.0,344.13,345.37,344.1,345.3,21581.0
2018-01-19 10:10:00,344.62,345.12,344.26,344.68,21512.0,344.62,345.12,344.26,344.68,21512.0
2018-01-19 10:15:00,344.41,344.55,343.61,344.05,4400.0,344.41,344.55,343.61,344.05,4400.0
2018-01-19 10:20:00,344.36,345.0,344.02,344.45,12750.0,344.36,345.0,344.02,344.45,12750.0
2018-01-19 10:25:00,344.74,345.3,344.13,344.34,3400.0,344.74,345.3,344.13,344.34,3400.0
2018-01-19 10:30:00,344.6,344.99,343.84,344.73,7705.0,344.6,344.99,343.84,344.73,7705.0
2018-01-19 10:35:00,344.73,344.75,344.3,344.72,1500.0,344.73,344.75,344.3,344.72,1500.0
2018-01-19 10:40:00,344.71,345.32,344.59,345.32,2500.0,344.71,345.32,344.59,345.32,2500.0
2018-01-19 10:45:00,345.02,345.04,344.73,344.74,2020.0,345.02,345.04,344.73,344.74,2020.0
2018-01-19 10:50:00,344.74,344.86,344.24,344.8,6934.0,344.74,344.86,344.24,344.8,6934.0
2018-01-19 10:55:00,344.66,344.97,344.52,344.65,6600.0,344.66,344.97,344.52,344.65,6600.0
2018-01-19 11:00:00,344.67,344.68,344.44,344.46,4750.0,344.67,344.68,344.44,344.46,4750.0
2018-01-19 11:05:00,344.34,344.85,344.34,344.53,2752.0,344.34,344.85,344.34,344.53,2752.0
2018-01-19 11:10:00,344.72,345.22,344.59,344.59,8791.0,344.72,345.22,344.59,344.59,8791.0
2018-01-19 11:15:00,344.59,344.7,344.0,344.08,8448.0,344.59,344.7,344.0,344.08,8448.0
2018-01-19 11:20:00,344.28,344.37,343.36,343.55,18992.0,344.28,344.37,343.36,343.55,18992.0
2018-01-19 11:25:00,343.44,344.05,343.27,343.48,10253.0,343.44,344.05,343.27,343.48,10253.0
2018-01-19 11:30:00,343.66,343.8,343.1,343.37,5950.0,343.66,343.8,343.1,343.37,5950.0
2018-01-19 11:35:00,343.64,343.64,343.18,343.19,2531.0,343.64,343.64,343.18,343.19,2531.0
2018-01-19 11:40:00,343.36,344.0,343.04,343.3,14362.0,343.36,344.0,343.04,343.3,14362.0
2018-01-19 11:45:00,343.29,343.32,343.01,343.15,2500.0,343.29,343.32,343.01,343.15,2500.0
2018-01-19 11:50:00,342.97,343.12,342.76,342.76,2174.0,342.97,343.12,342.76,342.76,2174.0
2018-01-19 11:55:00,342.45,342.58,341.82,342.47,9112.0,342.45,342.58,341.82,342.47,9112.0
2018-01-19 12:00:00,342.87,342.87,342.13,342.13,1900.0,342.87,342.87,342.13,342.13,1900.0
2018-01-19 12:05:00,342.23,342.74,341.99,342.26,4708.0,342.23,342.74,341.99,342.26,4708.0
2018-01-19 12:10:00,342.28,342.54,342.06,342.33,3585.0,342.28,342.54,342.06,342.33,3585.0
2018-01-19 12:15:00,342.31,342.47,342.0,342.0,3488.0,342.31,342.47,342.0,342.0,3488.0
2018-01-19 12:20:00,342.14,342.24,342.0,342.12,3381.0,342.14,342.24,342.0,342.12,3381.0
2018-01-19 12:25:00,342.12,342.56,342.12,342.41,4835.0,342.12,342.56,342.12,342.41,4835.0
2018-01-19 12:30:00,342.6,343.33,342.52,343.19,7695.0,342.6,343.33,342.52,343.19,7695.0
2018-01-19 12:35:00,343.0,343.2,342.82,342.82,3349.0,343.0,343.2,342.82,342.82,3349.0
2018-01-19 12:40:00,342.74,342.89,342.43,342.51,10152.0,342.74,342.89,342.43,342.51,10152.0
2018-01-19 12:45:00,342.54,342.73,342.32,342.6,5318.0,342.54,342.73,342.32,342.6,5318.0
2018-01-19 12:50:00,342.68,342.9,342.5,342.65,5176.0,342.68,342.9,342.5,342.65,5176.0
2018-01-19 12:55:00,342.51,342.61,342.47,342.5,2200.0,342.51,342.61,342.47,342.5,2200.0
2018-01-19 13:00:00,342.62,342.87,342.33,342.33,3952.0,342.62,342.87,342.33,342.33,3952.0
2018-01-19 13:05:00,342.46,342.46,342.11,342.25,1000.0,342.46,342.46,342.11,342.25,1000.0
2018-01-19 13:10:00,342.31,342.65,341.96,342.3,4100.0,342.31,342.65,341.96,342.3,4100.0
2018-01-19 13:15:00,342.3,342.6,342.13,342.47,2000.0,342.3,342.6,342.13,342.47,2000.0
2018-01-19 13:20:00,342.38,342.39,341.91,341.92,3591.0,342.38,342.39,341.91,341.92,3591.0
2018-01-19 13:25:00,342.04,342.24,342.03,342.16,4000.0,342.04,342.24,342.03,342.16,4000.0
2018-01-19 13:30:00,342.17,342.52,342.13,342.37,1512.0,342.17,342.52,342.13,342.37,1512.0
2018-01-19 13:35:00,342.38,342.58,342.09,342.27,8811.0,342.38,342.58,342.09,342.27,8811.0
2018-01-19 13:40:00,342.16,342.93,342.16,342.76,6667.0,342.16,342.93,342.16,342.76,6667.0
2018-01-19 13:45:00,342.8,342.8,342.29,342.29,2152.0,342.8,342.8,342.29,342.29,2152.0
2018-01-19 13:50:00,342.41,342.41,342.41,342.41,200.0,342.41,342.41,342.41,342.41,200.0
2018-01-19 13:55:00,342.54,342.63,342.54,342.62,900.0,342.54,342.63,342.54,342.62,900.0
2018-01-19 14:00:00,342.5,342.92,342.5,342.92,5828.0,342.5,342.92,342.5,342.92,5828.0
2018-01-19 14:05:00,342.81,343.55,342.56,342.56,5895.0,342.81,343.55,342.56,342.56,5895.0
2018-01-19 14:10:00,342.96,343.21,342.96,343.21,1051.0,342.96,343.21,342.96,343.21,1051.0
2018-01-19 14:15:00,343.36,343.5,343.28,343.5,5473.0,343.36,343.5,343.28,343.5,5473.0
2018-01-19 14:20:00,343.45,343.66,343.34,343.4,5798.0,343.45,343.66,343.34,343.4,5798.0
2018-01-19 14:25:00,343.38,343.55,343.16,343.5,4699.0,343.38,343.55,343.16,343.5,4699.0
2018-01-19 14:30:00,343.48,343.8,343.25,343.25,3511.0,343.48,343.8,343.25,343.25,3511.0
2018-01-19 14:35:00,343.26,343.7,343.21,343.44,4000.0,343.26,343.7,343.21,343.44,4000.0
2018-01-19 14:40:00,343.34,343.61,343.3,343.52,3200.0,343.34,343.61,343.3,343.52,3200.0
2018-01-19 14:45:00,343.5,343.57,343.38,343.55,1497.0,343.5,343.57,343.38,343.55,1497.0
2018-01-19 14:50:00,343.56,343.75,343.42,343.6,2500.0,343.56,343.75,343.42,343.6,2500.0
2018-01-19 14:55:00,343.6,343.66,343.4,343.54,1693.0,343.6,343.66,343.4,343.54,1693.0
2018-01-19 15:00:00,343.54,343.71,343.51,343.65,3200.0,343.54,343.71,343.51,343.65,3200.0
2018-01-19 15:05:00,343.64,343.69,343.35,343.35,3700.0,343.64,343.69,343.35,343.35,3700.0
2018-01-19 15:10:00,343.29,343.6,343.25,343.6,8244.0,343.29,343.6,343.25,343.6,8244.0
2018-01-19 15:15:00,343.55,343.59,343.36,343.49,3580.0,343.55,343.59,343.36,343.49,3580.0
2018-01-19 15:20:00,343.61,343.64,343.41,343.48,6900.0,343.61,343.64,343.41,343.48,6900.0
2018-01-19 15:25:00,343.43,343.59,343.35,343.53,10260.0,343.43,343.59,343.35,343.53,10260.0
2018-01-19 15:30:00,343.65,344.03,343.54,343.78,17490.0,343.65,344.03,343.54,343.78,17490.0
2018-01-19 15:35:00,343.82,343.82,343.15,343.17,9810.0,343.82,343.82,343.15,343.17,9810.0
2018-01-19 15:40:00,343.21,343.25,342.8,342.82,20439.0,343.21,343.25,342.8,342.82,20439.0
2018-01-19 15:45:00,342.78,342.92,342.58,342.73,18755.0,342.78,342.92,342.58,342.73,18755.0
2018-01-19 15:50:00,342.79,343.6,342.25,342.47,50847.0,342.79,343.6,342.25,342.47,50847.0
2018-01-19 15:55:00,342.51,342.65,341.82,342.35,97362.0,342.51,342.65,341.82,342.35,97362.0
2018-01-22 09:30:00,343.59,345.92,343.34,344.66,30353.0,343.59,345.92,343.34,344.66,30353.0
2018-01-22 09:35:00,344.6,344.6,343.23,344.0,14535.0,344.6,344.6,343.23,344.0,14535.0
2018-01-22 09:40:00,344.1,344.92,343.82,344.29,10310.0,344.1,344.92,343.82,344.29,10310.0
2018-01-22 09:45:00,344.69,345.02,344.02,344.6,17673.0,344.69,345.02,344.02,344.6,17673.0
2018-01-22 09:50:00,344.47,344.86,342.03,342.03,13332.0,344.47,344.86,342.03,342.03,13332.0
2018-01-22 09:55:00,342.34,343.71,342.3,343.71,3050.0,342.34,343.71,342.3,343.71,3050.0
2018-01-22 10:00:00,344.19,344.42,343.3,343.73,8808.0,344.19,344.42,343.3,343.73,8808.0
2018-01-22 10:05:00,343.41,343.9,343.1,343.9,3630.0,343.41,343.9,343.1,343.9,3630.0
2018-01-22 10:10:00,343.79,344.25,343.54,343.8,7200.0,343.79,344.25,343.54,343.8,7200.0
2018-01-22 10:15:00,343.98,344.11,343.54,344.06,9955.0,343.98,344.11,343.54,344.06,9955.0
2018-01-22 10:20:00,344.07,344.44,343.87,344.44,14226.0,344.07,344.44,343.87,344.44,14226.0
2018-01-22 10:25:00,344.3,345.25,344.3,344.95,25218.0,344.3,345.25,344.3,344.95,25218.0
2018-01-22 10:30:00,345.09,345.09,344.61,344.79,4877.0,345.09,345.09,344.61,344.79,4877.0
2018-01-22 10:35:00,344.91,345.37,344.48,345.19,12455.0,344.91,345.37,344.48,345.19,12455.0
2018-01-22 10:40:00,345.04,346.06,344.91,346.06,10414.0,345.04,346.06,344.91,346.06,10414.0
2018-01-22 10:45:00,345.93,345.98,345.31,345.34,5736.0,345.93,345.98,345.31,345.34,5736.0
2018-01-22 10:50:00,345.39,345.65,344.55,345.1,8236.0,345.39,345.65,344.55,345.1,8236.0
2018-01-22 10:55:00,344.87,345.31,344.7,344.88,4053.0,344.87,345.31,344.7,344.88,4053.0
2018-01-22 11:00:00,344.68,345.47,344.62,345.32,6450.0,344.68,345.47,344.62,345.32,6450.0
2018-01-22 11:05:00,345.34,345.46,344.23,344.23,14327.0,345.34,345.46,344.23,344.23,14327.0
2018-01-22 11:10:00,344.38,344.52,343.16,343.68,11702.0,344.38,344.52,343.16,343.68,11702.0
2018-01-22 11:15:00,343.74,344.39,343.63,343.77,24928.0,343.74,344.39,343.63,343.77,24928.0
2018-01-22 11:20:00,343.85,344.02,343.44,343.56,14794.0,343.85,344.02,343.44,343.56,14794.0
2018-01-22 11:25:00,343.5,343.7,343.31,343.48,7430.0,343.5,343.7,343.31,343.48,7430.0
2018-01-22 11:30:00,343.47,343.74,343.44,343.71,7895.0,343.47,343.74,343.44,343.71,7895.0
2018-01-22 11:35:00,343.7,343.82,343.22,343.61,9254.0,343.7,343.82,343.22,343.61,9254.0
2018-01-22 11:40:00,343.5,343.55,343.39,343.53,3600.0,343.5,343.55,343.39,343.53,3600.0
2018-01-22 11:45:00,343.53,343.69,343.41,343.5,6400.0,343.53,343.69,343.41,343.5,6400.0
2018-01-22 11:50:00,343.49,343.85,343.49,343.85,3300.0,343.49,343.85,343.49,343.85,3300.0
2018-01-22 11:55:00,343.84,344.1,343.52,344.1,12215.0,343.84,344.1,343.52,344.1,12215.0
2018-01-22 12:00:00,343.98,344.39,343.71,344.31,15436.0,343.98,344.39,343.71,344.31,15436.0
2018-01-22 12:05:00,344.18,344.18,343.93,344.05,2508.0,344.18,344.18,343.93,344.05,2508.0
2018-01-22 12:10:00,344.13,344.43,344.12,344.23,3600.0,344.13,344.43,344.12,344.23,3600.0
2018-01-22 12:15:00,344.18,344.36,343.95,343.99,10532.0,344.18,344.36,343.95,343.99,10532.0
2018-01-22 12:20:00,343.98,344.17,343.79,343.96,3200.0,343.98,344.17,343.79,343.96,3200.0
2018-01-22 12:25:00,343.88,344.38,343.57,344.36,5772.0,343.88,344.38,343.57,344.36,5772.0
2018-01-22 12:30:00,344.13,344.38,343.92,343.94,11163.0,344.13,344.38,343.92,343.94,11163.0
2018-01-22 12:35:00,343.94,344.71,343.94,344.5,9506.0,343.94,344.71,343.94,344.5,9506.0
2018-01-22 12:40:00,344.47,344.7,344.44,344.63,2300.0,344.47,344.7,344.44,344.63,2300.0
2018-01-22 12:45:00,344.46,344.81,344.45,344.46,2500.0,344.46,344.81,344.45,344.46,2500.0
2018-01-22 12:50:00,344.74,344.84,344.27,344.27,5339.0,344.74,344.84,344.27,344.27,5339.0
2018-01-22 12:55:00,344.51,344.56,343.82,344.27,5200.0,344.51,344.56,343.82,344.27,5200.0
2018-01-22 13:00:00,344.35,344.47,343.95,343.95,3882.0,344.35,344.47,343.95,343.95,3882.0
2018-01-22 13:05:00,344.06,344.41,343.77,344.41,5850.0,344.06,344.41,343.77,344.41,5850.0
2018-01-22 13:10:00,344.1,344.69,344.06,344.5,2200.0,344.1,344.69,344.06,344.5,2200.0
2018-01-22 13:15:00,344.69,344.77,344.36,344.73,2747.0,344.69,344.77,344.36,344.73,2747.0
2018-01-22 13:20:00,344.46,344.71,344.32,344.64,4800.0,344.46,344.71,344.32,344.64,4800.0
2018-01-22 13:25:00,344.7,344.87,344.67,344.78,4960.0,344.7,344.87,344.67,344.78,4960.0
2018-01-22 13:30:00,344.81,344.9,344.6,344.6,8438.0,344.81,344.9,344.6,344.6,8438.0
2018-01-22 13:35:00,344.71,345.05,344.53,344.55,7802.0,344.71,345.05,344.53,344.55,7802.0
2018-01-22 13:40:00,344.9,345.04,344.51,344.6,8200.0,344.9,345.04,344.51,344.6,8200.0
2018-01-22 13:45:00,344.73,344.99,344.58,344.75,8714.0,344.73,344.99,344.58,344.75,8714.0
2018-01-22 13:50:00,344.68,344.87,344.41,344.59,21216.0,344.68,344.87,344.41,344.59,21216.0
2018-01-22 13:55:00,344.49,345.09,344.46,345.07,5795.0,344.49,345.09,344.46,345.07,5795.0
2018-01-22 14:00:00,345.08,345.35,344.81,344.81,6985.0,345.08,345.35,344.81,344.81,6985.0
2018-01-22 14:05:00,344.81,345.07,344.62,344.69,7317.0,344.81,345.07,344.62,344.69,7317.0
2018-01-22 14:10:00,344.62,345.37,344.62,345.37,4758.0,344.62,345.37,344.62,345.37,4758.0
2018-01-22 14:15:00,345.26,345.57,345.26,345.27,3407.0,345.26,345.57,345.26,345.27,3407.0
2018-01-22 14:20:00,345.37,345.37,344.28,344.28,5581.0,345.37,345.37,344.28,344.28,5581.0
2018-01-22 14:25:00,344.2,344.72,344.2,344.26,2252.0,344.2,344.72,344.2,344.26,2252.0
2018-01-22 14:30:00,344.46,345.04,344.44,344.87,3800.0,344.46,345.04,344.44,344.87,3800.0
2018-01-22 14:35:00,344.92,345.21,344.73,345.04,2253.0,344.92,345.21,344.73,345.04,2253.0
2018-01-22 14:40:00,345.22,345.25,345.0,345.21,1685.0,345.22,345.25,345.0,345.21,1685.0
2018-01-22 14:45:00,345.28,345.51,345.13,345.29,11518.0,345.28,345.51,345.13,345.29,11518.0
2018-01-22 14:50:00,345.2,345.55,345.2,345.4,2049.0,345.2,345.55,345.2,345.4,2049.0
2018-01-22 14:55:00,345.29,345.46,345.29,345.35,2182.0,345.29,345.46,345.29,345.35,2182.0
2018-01-22 15:00:00,345.46,345.91,345.44,345.55,6800.0,345.46,345.91,345.44,345.55,6800.0
2018-01-22 15:05:00,345.55,345.55,345.21,345.21,2800.0,345.55,345.55,345.21,345.21,2800.0
2018-01-22 15:10:00,345.19,345.32,345.16,345.25,2630.0,345.19,345.32,345.16,345.25,2630.0
2018-01-22 15:15:00,345.38,345.4,345.01,345.16,10060.0,345.38,345.4,345.01,345.16,10060.0
2018-01-22 15:20:00,345.2,345.58,345.2,345.4,4001.0,345.2,345.58,345.2,345.4,4001.0
2018-01-22 15:25:00,345.4,345.76,345.33,345.63,5941.0,345.4,345.76,345.33,345.63,5941.0
2018-01-22 15:30:00,345.7,346.09,345.7,346.04,9492.0,345.7,346.09,345.7,346.04,9492.0
2018-01-22 15:35:00,346.08,346.33,346.04,346.33,7883.0,346.08,346.33,346.04,346.33,7883.0
2018-01-22 15:40:00,346.43,346.53,346.27,346.53,7798.0,346.43,346.53,346.27,346.53,7798.0
2018-01-22 15:45:00,346.37,346.94,346.37,346.93,9406.0,346.37,346.94,346.37,346.93,9406.0
2018-01-22 15:50:00,347.0,347.69,347.0,347.4,16275.0,347.0,347.69,347.0,347.4,16275.0
2018-01-22 15:55:00,347.39,347.82,347.18,347.63,33158.0,347.39,347.82,347.18,347.63,33158.0
2018-01-23 09:30:00,348.0,348.93,346.06,348.38,42997.0,348.0,348.93,346.06,348.38,42997.0
2018-01-23 09:35:00,348.03,350.77,348.02,350.77,20492.0,348.03,350.77,348.02,350.77,20492.0
2018-01-23 09:40:00,350.89,352.36,350.59,352.24,12107.0,350.89,352.36,350.59,352.24,12107.0
2018-01-23 09:45:00,352.03,352.49,351.42,351.91,13302.0,352.03,352.49,351.42,351.91,13302.0
2018-01-23 09:50:00,351.99,352.32,350.75,351.63,23210.0,351.99,352.32,350.75,351.63,23210.0
2018-01-23 09:55:00,351.6,352.45,350.72,352.18,14592.0,351.6,352.45,350.72,352.18,14592.0
2018-01-23 10:00:00,351.74,352.2,350.62,351.9,8075.0,351.74,352.2,350.62,351.9,8075.0
2018-01-23 10:05:00,351.83,352.45,351.6,352.45,7456.0,351.83,352.45,351.6,352.45,7456.0
2018-01-23 10:10:00,352.5,353.88,352.4,353.62,5130.0,352.5,353.88,352.4,353.62,5130.0
2018-01-23 10:15:00,353.48,354.28,353.28,353.41,26605.0,353.48,354.28,353.28,353.41,26605.0
2018-01-23 10:20:00,353.28,353.4,352.01,353.4,9435.0,353.28,353.4,352.01,353.4,9435.0
2018-01-23 10:25:00,353.39,353.39,352.71,352.95,3000.0,353.39,353.39,352.71,352.95,3000.0
2018-01-23 10:30:00,353.13,353.78,353.13,353.62,3630.0,353.13,353.78,353.13,353.62,3630.0
2018-01-23 10:35:00,353.83,353.86,352.83,353.07,5600.0,353.83,353.86,352.83,353.07,5600.0
2018-01-23 10:40:00,353.44,353.45,353.07,353.32,3850.0,353.44,353.45,353.07,353.32,3850.0
2018-01-23 10:45:00,353.19,353.26,352.7,352.78,6242.0,353.19,353.26,352.7,352.78,6242.0
2018-01-23 10:50:00,352.66,353.28,352.41,352.92,14596.0,352.66,353.28,352.41,352.92,14596.0
2018-01-23 10:55:00,353.34,353.41,352.73,353.06,9757.0,353.34,353.41,352.73,353.06,9757.0
2018-01-23 11:00:00,352.79,353.04,352.0,352.25,20400.0,352.79,353.04,352.0,352.25,20400.0
2018-01-23 11:05:00,352.1,352.27,351.83,351.99,3638.0,352.1,352.27,351.83,351.99,3638.0
2018-01-23 11:10:00,351.96,352.58,351.6,351.75,8312.0,351.96,352.58,351.6,351.75,8312.0
2018-01-23 11:15:00,352.07,352.08,351.08,351.93,3602.0,352.07,352.08,351.08,351.93,3602.0
2018-01-23 11:20:00,351.61,351.98,351.47,351.79,4000.0,351.61,351.98,351.47,351.79,4000.0
2018-01-23 11:25:00,351.51,352.18,351.39,351.88,5100.0,351.51,352.18,351.39,351.88,5100.0
2018-01-23 11:30:00,351.49,352.25,351.28,351.72,12112.0,351.49,352.25,351.28,351.72,12112.0
2018-01-23 11:35:00,351.61,351.94,351.07,351.16,7779.0,351.61,351.94,351.07,351.16,7779.0
2018-01-23 11:40:00,351.04,351.5,349.01,349.12,16661.0,351.04,351.5,349.01,349.12,16661.0
2018-01-23 11:45:00,348.99,349.68,348.62,348.78,7153.0,348.99,349.68,348.62,348.78,7153.0
2018-01-23 11:50:00,348.76,349.12,348.47,348.59,10669.0,348.76,349.12,348.47,348.59,10669.0
2018-01-23 11:55:00,348.65,349.57,348.2,349.57,13054.0,348.65,349.57,348.2,349.57,13054.0
2018-01-23 12:00:00,349.19,350.49,349.02,349.62,5663.0,349.19,350.49,349.02,349.62,5663.0
2018-01-23 12:05:00,349.65,350.05,349.12,349.26,6014.0,349.65,350.05,349.12,349.26,6014.0
2018-01-23 12:10:00,349.46,349.71,349.22,349.46,2007.0,349.46,349.71,349.22,349.46,2007.0
2018-01-23 12:15:00,349.65,349.87,349.45,349.69,7447.0,349.65,349.87,349.45,349.69,7447.0
2018-01-23 12:20:00,349.75,349.78,349.21,349.21,12973.0,349.75,349.78,349.21,349.21,12973.0
2018-01-23 12:25:00,349.21,349.33,348.84,348.84,11618.0,349.21,349.33,348.84,348.84,11618.0
2018-01-23 12:30:00,349.08,349.35,348.75,349.1,8550.0,349.08,349.35,348.75,349.1,8550.0
2018-01-23 12:35:00,349.1,349.33,348.75,348.75,4424.0,349.1,349.33,348.75,348.75,4424.0
2018-01-23 12:40:00,348.75,348.85,348.33,348.46,3719.0,348.75,348.85,348.33,348.46,3719.0
2018-01-23 12:45:00,348.46,348.56,348.16,348.18,5592.0,348.46,348.56,348.16,348.18,5592.0
2018-01-23 12:50:00,348.1,348.24,346.63,347.33,12066.0,348.1,348.24,346.63,347.33,12066.0
2018-01-23 12:55:00,347.45,348.09,347.39,347.52,7825.0,347.45,348.09,347.39,347.52,7825.0
2018-01-23 13:00:00,347.62,348.49,347.5,348.12,12661.0,347.62,348.49,347.5,348.12,12661.0
2018-01-23 13:05:00,348.29,348.48,348.0,348.32,5677.0,348.29,348.48,348.0,348.32,5677.0
2018-01-23 13:10:00,348.17,348.25,347.65,347.87,9829.0,348.17,348.25,347.65,347.87,9829.0
2018-01-23 13:15:00,347.84,348.46,347.72,348.32,6865.0,347.84,348.46,347.72,348.32,6865.0
2018-01-23 13:20:00,348.45,348.46,347.89,348.14,6220.0,348.45,348.46,347.89,348.14,6220.0
2018-01-23 13:25:00,348.01,348.19,347.92,348.0,5755.0,348.01,348.19,347.92,348.0,5755.0
2018-01-23 13:30:00,348.13,348.68,348.06,348.53,7145.0,348.13,348.68,348.06,348.53,7145.0
2018-01-23 13:35:00,348.47,348.57,348.15,348.34,7998.0,348.47,348.57,348.15,348.34,7998.0
2018-01-23 13:40:00,348.29,348.42,347.7,348.07,8743.0,348.29,348.42,347.7,348.07,8743.0
2018-01-23 13:45:00,348.22,348.78,348.07,348.27,7600.0,348.22,348.78,348.07,348.27,7600.0
2018-01-23 13:50:00,348.07,348.3,347.46,347.78,11100.0,348.07,348.3,347.46,347.78,11100.0
2018-01-23 13:55:00,347.55,347.82,347.14,347.46,14803.0,347.55,347.82,347.14,347.46,14803.0
2018-01-23 14:00:00,347.58,348.48,347.28,347.83,5606.0,347.58,348.48,347.28,347.83,5606.0
2018-01-23 14:05:00,347.56,348.14,347.42,348.02,5000.0,347.56,348.14,347.42,348.02,5000.0
2018-01-23 14:10:00,348.06,348.06,347.6,347.7,1570.0,348.06,348.06,347.6,347.7,1570.0
2018-01-23 14:15:00,347.74,347.84,346.86,347.0,5127.0,347.74,347.84,346.86,347.0,5127.0
2018-01-23 14:20:00,346.97,347.18,346.77,346.88,5456.0,346.97,347.18,346.77,346.88,5456.0
2018-01-23 14:25:00,347.13,347.5,346.92,347.29,3821.0,347.13,347.5,346.92,347.29,3821.0
2018-01-23 14:30:00,347.26,347.29,346.75,346.87,4750.0,347.26,347.29,346.75,346.87,4750.0
2018-01-23 14:35:00,346.82,347.43,346.82,347.18,4826.0,346.82,347.43,346.82,347.18,4826.0
2018-01-23 14:40:00,347.41,347.59,347.16,347.27,6620.0,347.41,347.59,347.16,347.27,6620.0
2018-01-23 14:45:00,347.26,347.72,347.22,347.58,2600.0,347.26,347.72,347.22,347.58,2600.0
2018-01-23 14:50:00,347.45,347.79,347.37,347.45,6111.0,347.45,347.79,347.37,347.45,6111.0
2018-01-23 14:55:00,347.35,347.42,347.1,347.19,1700.0,347.35,347.42,347.1,347.19,1700.0
2018-01-23 15:00:00,347.14,347.46,347.1,347.22,7382.0,347.14,347.46,347.1,347.22,7382.0
2018-01-23 15:05:00,347.16,347.29,346.79,346.93,9064.0,347.16,347.29,346.79,346.93,9064.0
2018-01-23 15:10:00,347.01,347.07,346.05,346.05,5031.0,347.01,347.07,346.05,346.05,5031.0
2018-01-23 15:15:00,346.05,346.41,345.73,345.74,6315.0,346.05,346.41,345.73,345.74,6315.0
2018-01-23 15:20:00,345.92,346.51,345.84,346.44,11580.0,345.92,346.51,345.84,346.44,11580.0
2018-01-23 15:25:00,346.13,346.38,346.1,346.21,9209.0,346.13,346.38,346.1,346.21,9209.0
2018-01-23 15:30:00,346.16,346.67,346.14,346.47,8907.0,346.16,346.67,346.14,346.47,8907.0
2018-01-23 15:35:00,346.46,346.48,346.26,346.4,7318.0,346.46,346.48,346.26,346.4,7318.0
2018-01-23 15:40:00,346.35,346.66,345.96,346.04,11865.0,346.35,346.66,345.96,346.04,11865.0
2018-01-23 15:45:00,346.1,346.98,346.09,346.98,17394.0,346.1,346.98,346.09,346.98,17394.0
2018-01-23 15:50:00,347.01,347.14,346.51,346.74,17630.0,347.01,347.14,346.51,346.74,17630.0
2018-01-23 15:55:00,346.71,347.4,346.6,346.76,34274.0,346.71,347.4,346.6,346.76,34274.0
2018-01-24 09:30:00,348.89,349.0,346.97,347.48,23391.0,348.89,349.0,346.97,347.48,23391.0
2018-01-24 09:35:00,347.42,347.84,346.84,347.0,10834.0,347.42,347.84,346.84,347.0,10834.0
2018-01-24 09:40:00,347.28,348.83,347.25,348.44,23471.0,347.28,348.83,347.25,348.44,23471.0
2018-01-24 09:45:00,348.31,349.77,348.21,349.61,13973.0,348.31,349.77,348.21,349.61,13973.0
2018-01-24 09:50:00,349.66,350.12,348.79,348.87,13821.0,349.66,350.12,348.79,348.87,13821.0
2018-01-24 09:55:00,348.75,349.53,348.35,348.38,7275.0,348.75,349.53,348.35,348.38,7275.0
2018-01-24 10:00:00,347.75,349.16,347.74,349.1,24530.0,347.75,349.16,347.74,349.1,24530.0
2018-01-24 10:05:00,348.59,348.97,347.52,348.13,12200.0,348.59,348.97,347.52,348.13,12200.0
2018-01-24 10:10:00,348.21,348.76,347.41,347.89,10928.0,348.21,348.76,347.41,347.89,10928.0
2018-01-24 10:15:00,347.9,348.57,347.81,348.4,8182.0,347.9,348.57,347.81,348.4,8182.0
2018-01-24 10:20:00,348.24,348.42,347.88,348.01,6862.0,348.24,348.42,347.88,348.01,6862.0
2018-01-24 10:25:00,348.0,348.51,347.91,347.97,6602.0,348.0,348.51,347.91,347.97,6602.0
2018-01-24 10:30:00,347.9,348.34,347.72,348.34,7200.0,347.9,348.34,347.72,348.34,7200.0
2018-01-24 10:35:00,348.1,349.4,348.09,349.15,9796.0,348.1,349.4,348.09,349.15,9796.0
2018-01-24 10:40:00,349.09,349.9,349.08,349.22,5323.0,349.09,349.9,349.08,349.22,5323.0
2018-01-24 10:45:00,349.36,349.41,348.98,348.98,3370.0,349.36,349.41,348.98,348.98,3370.0
2018-01-24 10:50:00,349.05,349.05,348.04,348.66,7827.0,349.05,349.05,348.04,348.66,7827.0
2018-01-24 10:55:00,348.29,348.7,347.64,347.93,3620.0,348.29,348.7,347.64,347.93,3620.0
2018-01-24 11:00:00,348.1,348.44,347.47,347.84,9494.0,348.1,348.44,347.47,347.84,9494.0
2018-01-24 11:05:00,347.95,348.25,347.52,347.52,1100.0,347.95,348.25,347.52,347.52,1100.0
2018-01-24 11:10:00,347.5,347.9,346.77,346.98,8948.0,347.5,347.9,346.77,346.98,8948.0
2018-01-24 11:15:00,346.66,346.88,346.25,346.85,3801.0,346.66,346.88,346.25,346.85,3801.0
2018-01-24 11:20:00,346.84,347.21,346.25,346.25,7200.0,346.84,347.21,346.25,346.25,7200.0
2018-01-24 11:25:00,346.3,346.44,344.76,344.76,11962.0,346.3,346.44,344.76,344.76,11962.0
2018-01-24 11:30:00,345.13,345.23,343.51,343.55,13563.0,345.13,345.23,343.51,343.55,13563.0
2018-01-24 11:35:00,343.66,344.07,342.3,342.36,17190.0,343.66,344.07,342.3,342.36,17190.0
2018-01-24 11:40:00,342.58,344.4,342.55,344.11,10083.0,342.58,344.4,342.55,344.11,10083.0
2018-01-24 11:45:00,344.25,345.6,343.75,344.26,13122.0,344.25,345.6,343.75,344.26,13122.0
2018-01-24 11:50:00,344.27,344.65,343.98,344.19,12484.0,344.27,344.65,343.98,344.19,12484.0
2018-01-24 11:55:00,344.18,344.92,344.07,344.35,13934.0,344.18,344.92,344.07,344.35,13934.0
2018-01-24 12:00:00,344.34,344.78,343.88,344.78,3500.0,344.34,344.78,343.88,344.78,3500.0
2018-01-24 12:05:00,344.14,344.73,343.83,343.98,6826.0,344.14,344.73,343.83,343.98,6826.0
2018-01-24 12:10:00,344.15,344.35,343.97,344.35,4199.0,344.15,344.35,343.97,344.35,4199.0
2018-01-24 12:15:00,344.22,344.22,343.75,343.99,12093.0,344.22,344.22,343.75,343.99,12093.0
2018-01-24 12:20:00,344.03,344.04,342.79,343.04,18814.0,344.03,344.04,342.79,343.04,18814.0
2018-01-24 12:25:00,343.08,344.0,342.91,343.04,11524.0,343.08,344.0,342.91,343.04,11524.0
2018-01-24 12:30:00,343.18,343.25,342.67,343.11,12701.0,343.18,343.25,342.67,343.11,12701.0
2018-01-24 12:35:00,343.0,343.59,342.71,342.71,12157.0,343.0,343.59,342.71,342.71,12157.0
2018-01-24 12:40:00,342.71,343.24,342.63,343.17,8557.0,342.71,343.24,342.63,343.17,8557.0
2018-01-24 12:45:00,343.03,343.9,342.85,343.9,11851.0,343.03,343.9,342.85,343.9,11851.0
2018-01-24 12:50:00,344.08,344.45,343.85,344.45,6642.0,344.08,344.45,343.85,344.45,6642.0
2018-01-24 12:55:00,344.45,345.12,344.4,344.81,5566.0,344.45,345.12,344.4,344.81,5566.0
2018-01-24 13:00:00,344.92,345.4,344.68,344.95,4974.0,344.92,345.4,344.68,344.95,4974.0
2018-01-24 13:05:00,344.92,345.03,344.4,344.55,12390.0,344.92,345.03,344.4,344.55,12390.0
2018-01-24 13:10:00,344.67,344.81,344.3,344.72,6676.0,344.67,344.81,344.3,344.72,6676.0
2018-01-24 13:15:00,344.56,344.56,343.62,344.01,3347.0,344.56,344.56,343.62,344.01,3347.0
2018-01-24 13:20:00,344.13,344.65,343.98,344.25,16769.0,344.13,344.65,343.98,344.25,16769.0
2018-01-24 13:25:00,344.36,345.08,344.19,344.86,8000.0,344.36,345.08,344.19,344.86,8000.0
2018-01-24 13:30:00,344.85,345.53,344.77,345.36,8332.0,344.85,345.53,344.77,345.36,8332.0
2018-01-24 13:35:00,345.52,346.17,345.36,346.17,4900.0,345.52,346.17,345.36,346.17,4900.0
2018-01-24 13:40:00,346.33,346.51,345.68,346.24,6416.0,346.33,346.51,345.68,346.24,6416.0
2018-01-24 13:45:00,346.4,346.81,346.26,346.38,4746.0,346.4,346.81,346.26,346.38,4746.0
2018-01-24 13:50:00,346.54,347.55,346.54,347.16,3300.0,346.54,347.55,346.54,347.16,3300.0
2018-01-24 13:55:00,347.24,347.49,346.87,347.21,3400.0,347.24,347.49,346.87,347.21,3400.0
2018-01-24 14:00:00,347.33,347.4,346.27,347.06,14822.0,347.33,347.4,346.27,347.06,14822.0
2018-01-24 14:05:00,347.21,347.84,347.2,347.69,3926.0,347.21,347.84,347.2,347.69,3926.0
2018-01-24 14:10:00,347.64,347.83,347.28,347.28,8422.0,347.64,347.83,347.28,347.28,8422.0
2018-01-24 14:15:00,347.43,348.7,347.43,348.7,4950.0,347.43,348.7,347.43,348.7,4950.0
2018-01-24 14:20:00,348.71,349.0,347.59,347.87,9047.0,348.71,349.0,347.59,347.87,9047.0
2018-01-24 14:25:00,347.97,348.46,347.73,348.44,3919.0,347.97,348.46,347.73,348.44,3919.0
2018-01-24 14:30:00,348.31,348.31,347.7,347.71,3196.0,348.31,348.31,347.7,347.71,3196.0
2018-01-24 14:35:00,347.88,348.1,347.56,347.82,9108.0,347.88,348.1,347.56,347.82,9108.0
2018-01-24 14:40:00,347.81,347.85,347.27,347.27,7400.0,347.81,347.85,347.27,347.27,7400.0
2018-01-24 14:45:00,347.52,348.3,347.46,347.65,11897.0,347.52,348.3,347.46,347.65,11897.0
2018-01-24 14:50:00,347.55,348.08,347.55,347.82,4617.0,347.55,348.08,347.55,347.82,4617.0
2018-01-24 14:55:00,347.67,348.07,347.42,347.76,6550.0,347.67,348.07,347.42,347.76,6550.0
2018-01-24 15:00:00,347.86,347.96,346.29,346.87,13972.0,347.86,347.96,346.29,346.87,13972.0
2018-01-24 15:05:00,347.13,347.75,347.11,347.4,20317.0,347.13,347.75,347.11,347.4,20317.0
2018-01-24 15:10:00,347.37,347.49,346.68,347.15,19349.0,347.37,347.49,346.68,347.15,19349.0
2018-01-24 15:15:00,347.15,347.39,346.65,346.9,19740.0,347.15,347.39,346.65,346.9,19740.0
2018-01-24 15:20:00,347.07,347.22,346.25,347.16,16960.0,347.07,347.22,346.25,347.16,16960.0
2018-01-24 15:25:00,347.06,347.5,346.83,347.41,15737.0,347.06,347.5,346.83,347.41,15737.0
2018-01-24 15:30:00,347.3,347.98,347.22,347.6,21315.0,347.3,347.98,347.22,347.6,21315.0
2018-01-24 15:35:00,347.65,348.63,347.28,347.31,21674.0,347.65,348.63,347.28,347.31,21674.0
2018-01-24 15:40:00,347.52,348.2,347.1,348.2,23059.0,347.52,348.2,347.1,348.2,23059.0
2018-01-24 15:45:00,348.3,349.11,347.79,348.19,20638.0,348.3,349.11,347.79,348.19,20638.0
2018-01-24 15:50:00,348.12,348.21,347.33,347.5,31851.0,348.12,348.21,347.33,347.5,31851.0
2018-01-24 15:55:00,347.5,347.62,344.7,346.5,90358.0,347.5,347.62,344.7,346.5,90358.0
2018-01-25 09:30:00,358.0,358.0,352.0,353.31,105242.0,358.0,358.0,352.0,353.31,105242.0
2018-01-25 09:35:00,353.49,354.53,350.0,350.23,42995.0,353.49,354.53,350.0,350.23,42995.0
2018-01-25 09:40:00,350.03,352.0,347.53,351.62,48218.0,350.03,352.0,347.53,351.62,48218.0
2018-01-25 09:45:00,351.52,353.47,351.0,351.7,39547.0,351.52,353.47,351.0,351.7,39547.0
2018-01-25 09:50:00,351.64,351.87,346.88,347.2,54422.0,351.64,351.87,346.88,347.2,54422.0
2018-01-25 09:55:00,347.3,347.77,341.21,347.0,58491.0,347.3,347.77,341.21,347.0,58491.0
2018-01-25 10:00:00,347.0,349.0,346.38,348.0,40573.0,347.0,349.0,346.38,348.0,40573.0
2018-01-25 10:05:00,347.54,348.94,347.04,347.5,38588.0,347.54,348.94,347.04,347.5,38588.0
2018-01-25 10:10:00,347.65,347.66,346.65,347.29,16360.0,347.65,347.66,346.65,347.29,16360.0
2018-01-25 10:15:00,347.23,349.33,347.23,348.84,15673.0,347.23,349.33,347.23,348.84,15673.0
2018-01-25 10:20:00,349.01,349.02,347.31,347.59,9552.0,349.01,349.02,347.31,347.59,9552.0
2018-01-25 10:25:00,347.43,348.33,346.86,348.02,12650.0,347.43,348.33,346.86,348.02,12650.0
2018-01-25 10:30:00,348.0,348.4,347.23,348.1,14387.0,348.0,348.4,347.23,348.1,14387.0
2018-01-25 10:35:00,348.1,348.69,347.28,348.69,13894.0,348.1,348.69,347.28,348.69,13894.0
2018-01-25 10:40:00,348.63,350.87,348.58,350.81,15163.0,348.63,350.87,348.58,350.81,15163.0
2018-01-25 10:45:00,350.29,350.6,349.55,350.18,9412.0,350.29,350.6,349.55,350.18,9412.0
2018-01-25 10:50:00,349.95,353.28,349.95,352.88,21678.0,349.95,353.28,349.95,352.88,21678.0
2018-01-25 10:55:00,353.0,353.0,350.97,351.2,37088.0,353.0,353.0,350.97,351.2,37088.0
2018-01-25 11:00:00,351.2,352.98,351.2,352.98,14927.0,351.2,352.98,351.2,352.98,14927.0
2018-01-25 11:05:00,352.9,355.61,352.78,355.24,38008.0,352.9,355.61,352.78,355.24,38008.0
2018-01-25 11:10:00,354.99,355.58,354.04,354.22,31549.0,354.99,355.58,354.04,354.22,31549.0
2018-01-25 11:15:00,354.48,355.75,354.32,355.49,13847.0,354.48,355.75,354.32,355.49,13847.0
2018-01-25 11:20:00,355.61,355.63,354.4,355.63,22245.0,355.61,355.63,354.4,355.63,22245.0
2018-01-25 11:25:00,355.66,356.65,355.38,355.98,29672.0,355.66,356.65,355.38,355.98,29672.0
2018-01-25 11:30:00,356.0,356.22,353.05,354.15,11758.0,356.0,356.22,353.05,354.15,11758.0
2018-01-25 11:35:00,354.16,354.46,353.42,353.55,10076.0,354.16,354.46,353.42,353.55,10076.0
2018-01-25 11:40:00,353.42,353.7,352.59,353.63,9300.0,353.42,353.7,352.59,353.63,9300.0
2018-01-25 11:45:00,353.54,353.54,352.5,353.12,7852.0,353.54,353.54,352.5,353.12,7852.0
2018-01-25 11:50:00,353.15,353.47,352.71,353.47,4063.0,353.15,353.47,352.71,353.47,4063.0
2018-01-25 11:55:00,353.48,353.72,352.5,352.8,10468.0,353.48,353.72,352.5,352.8,10468.0
2018-01-25 12:00:00,352.82,352.94,351.6,351.6,8007.0,352.82,352.94,351.6,351.6,8007.0
2018-01-25 12:05:00,351.72,352.81,351.69,352.72,7795.0,351.72,352.81,351.69,352.72,7795.0
2018-01-25 12:10:00,352.84,353.61,352.59,353.61,12634.0,352.84,353.61,352.59,353.61,12634.0
2018-01-25 12:15:00,353.5,353.72,352.97,353.62,3700.0,353.5,353.72,352.97,353.62,3700.0
2018-01-25 12:20:00,353.69,353.69,352.84,352.84,4881.0,353.69,353.69,352.84,352.84,4881.0
2018-01-25 12:25:00,353.13,353.64,353.03,353.16,2978.0,353.13,353.64,353.03,353.16,2978.0
2018-01-25 12:30:00,353.01,353.63,352.79,353.05,14814.0,353.01,353.63,352.79,353.05,14814.0
2018-01-25 12:35:00,352.95,353.37,352.93,353.23,22539.0,352.95,353.37,352.93,353.23,22539.0
2018-01-25 12:40:00,353.27,354.29,353.0,354.17,8629.0,353.27,354.29,353.0,354.17,8629.0
2018-01-25 12:45:00,353.99,354.9,353.99,354.65,13762.0,353.99,354.9,353.99,354.65,13762.0
2018-01-25 12:50:00,354.63,355.25,354.56,355.21,4330.0,354.63,355.25,354.56,355.21,4330.0
2018-01-25 12:55:00,355.22,355.5,354.95,355.24,6658.0,355.22,355.5,354.95,355.24,6658.0
2018-01-25 13:00:00,355.13,355.13,354.46,354.97,10122.0,355.13,355.13,354.46,354.97,10122.0
2018-01-25 13:05:00,354.92,355.27,354.91,355.09,5333.0,354.92,355.27,354.91,355.09,5333.0
2018-01-25 13:10:00,355.03,355.58,355.0,355.0,6119.0,355.03,355.58,355.0,355.0,6119.0
2018-01-25 13:15:00,355.0,355.39,354.95,355.29,5568.0,355.0,355.39,354.95,355.29,5568.0
2018-01-25 13:20:00,355.18,355.52,355.16,355.41,6339.0,355.18,355.52,355.16,355.41,6339.0
2018-01-25 13:25:00,355.38,355.96,355.37,355.86,16916.0,355.38,355.96,355.37,355.86,16916.0
2018-01-25 13:30:00,355.77,356.04,355.74,355.83,10905.0,355.77,356.04,355.74,355.83,10905.0
2018-01-25 13:35:00,355.74,355.74,355.21,355.31,9149.0,355.74,355.74,355.21,355.31,9149.0
2018-01-25 13:40:00,355.22,355.5,355.02,355.42,4300.0,355.22,355.5,355.02,355.42,4300.0
2018-01-25 13:45:00,355.34,355.68,355.2,355.68,4500.0,355.34,355.68,355.2,355.68,4500.0
2018-01-25 13:50:00,355.69,355.85,355.55,355.78,5930.0,355.69,355.85,355.55,355.78,5930.0
2018-01-25 13:55:00,355.63,355.87,355.35,355.39,2600.0,355.63,355.87,355.35,355.39,2600.0
2018-01-25 14:00:00,355.31,355.31,353.2,353.2,8542.0,355.31,355.31,353.2,353.2,8542.0
2018-01-25 14:05:00,353.83,353.92,353.4,353.48,3426.0,353.83,353.92,353.4,353.48,3426.0
2018-01-25 14:10:00,353.51,353.71,352.3,353.71,11299.0,353.51,353.71,352.3,353.71,11299.0
2018-01-25 14:15:00,353.5,353.54,353.03,353.12,1400.0,353.5,353.54,353.03,353.12,1400.0
2018-01-25 14:20:00,353.13,353.24,352.81,352.81,3372.0,353.13,353.24,352.81,352.81,3372.0
2018-01-25 14:25:00,352.79,353.27,352.66,353.19,7674.0,352.79,353.27,352.66,353.19,7674.0
2018-01-25 14:30:00,353.32,354.0,353.32,353.48,9103.0,353.32,354.0,353.32,353.48,9103.0
2018-01-25 14:35:00,353.41,353.41,352.68,352.8,3300.0,353.41,353.41,352.68,352.8,3300.0
2018-01-25 14:40:00,352.8,353.0,351.98,352.14,5879.0,352.8,353.0,351.98,352.14,5879.0
2018-01-25 14:45:00,352.23,352.32,351.23,351.92,10973.0,352.23,352.32,351.23,351.92,10973.0
2018-01-25 14:50:00,351.62,351.89,351.2,351.74,7054.0,351.62,351.89,351.2,351.74,7054.0
2018-01-25 14:55:00,351.94,352.49,351.77,352.08,4741.0,351.94,352.49,351.77,352.08,4741.0
2018-01-25 15:00:00,352.1,352.17,351.63,351.63,6340.0,352.1,352.17,351.63,351.63,6340.0
2018-01-25 15:05:00,351.63,351.67,350.68,350.68,8351.0,351.63,351.67,350.68,350.68,8351.0
2018-01-25 15:10:00,350.75,351.87,350.54,350.66,16725.0,350.75,351.87,350.54,350.66,16725.0
2018-01-25 15:15:00,350.66,351.29,350.36,351.22,12623.0,350.66,351.29,350.36,351.22,12623.0
2018-01-25 15:20:00,351.13,351.96,351.12,351.75,11223.0,351.13,351.96,351.12,351.75,11223.0
2018-01-25 15:25:00,351.78,351.81,351.54,351.64,9720.0,351.78,351.81,351.54,351.64,9720.0
2018-01-25 15:30:00,351.7,352.01,351.19,351.95,12161.0,351.7,352.01,351.19,351.95,12161.0
2018-01-25 15:35:00,352.0,352.3,351.77,352.2,8652.0,352.0,352.3,351.77,352.2,8652.0
2018-01-25 15:40:00,352.19,352.47,351.71,352.3,15367.0,352.19,352.47,351.71,352.3,15367.0
2018-01-25 15:45:00,352.3,352.87,352.3,352.59,21627.0,352.3,352.87,352.3,352.59,21627.0
2018-01-25 15:50:00,352.74,353.77,352.74,353.15,30132.0,352.74,353.77,352.74,353.15,30132.0
2018-01-25 15:55:00,353.11,354.23,353.08,353.71,57494.0,353.11,354.23,353.08,353.71,57494.0
2018-01-26 09:30:00,356.17,361.79,356.05,359.41,56943.0,356.17,361.79,356.05,359.41,56943.0
2018-01-26 09:35:00,359.88,368.0,359.64,368.0,76919.0,359.88,368.0,359.64,368.0,76919.0
2018-01-26 09:40:00,368.08,368.46,362.49,363.3,31817.0,368.08,368.46,362.49,363.3,31817.0
2018-01-26 09:45:00,363.78,364.65,362.25,364.29,23550.0,363.78,364.65,362.25,364.29,23550.0
2018-01-26 09:50:00,364.58,365.2,364.08,365.1,21458.0,364.58,365.2,364.08,365.1,21458.0
2018-01-26 09:55:00,365.42,367.75,364.97,365.7,38874.0,365.42,367.75,364.97,365.7,38874.0
2018-01-26 10:00:00,365.59,368.62,365.59,367.9,38700.0,365.59,368.62,365.59,367.9,38700.0
2018-01-26 10:05:00,367.83,367.96,366.17,367.41,26085.0,367.83,367.96,366.17,367.41,26085.0
2018-01-26 10:10:00,367.63,367.63,365.52,365.52,30612.0,367.63,367.63,365.52,365.52,30612.0
2018-01-26 10:15:00,365.44,365.44,364.27,365.08,22513.0,365.44,365.44,364.27,365.08,22513.0
2018-01-26 10:20:00,365.0,365.16,363.98,364.21,10978.0,365.0,365.16,363.98,364.21,10978.0
2018-01-26 10:25:00,364.3,365.03,363.1,363.72,22384.0,364.3,365.03,363.1,363.72,22384.0
2018-01-26 10:30:00,363.43,365.0,363.19,364.53,17380.0,363.43,365.0,363.19,364.53,17380.0
2018-01-26 10:35:00,364.43,365.4,364.36,364.87,18410.0,364.43,365.4,364.36,364.87,18410.0
2018-01-26 10:40:00,365.0,367.0,365.0,365.64,44196.0,365.0,367.0,365.0,365.64,44196.0
2018-01-26 10:45:00,365.5,365.79,364.86,365.58,33780.0,365.5,365.79,364.86,365.58,33780.0
2018-01-26 10:50:00,365.65,365.91,364.17,364.33,20210.0,365.65,365.91,364.17,364.33,20210.0
2018-01-26 10:55:00,364.24,365.21,364.24,364.91,12756.0,364.24,365.21,364.24,364.91,12756.0
2018-01-26 11:00:00,364.91,365.0,364.44,364.57,9637.0,364.91,365.0,364.44,364.57,9637.0
2018-01-26 11:05:00,364.89,365.65,364.45,365.06,16510.0,364.89,365.65,364.45,365.06,16510.0
2018-01-26 11:10:00,365.55,365.66,364.76,365.42,13902.0,365.55,365.66,364.76,365.42,13902.0
2018-01-26 11:15:00,365.44,365.57,364.0,365.35,12900.0,365.44,365.57,364.0,365.35,12900.0
2018-01-26 11:20:00,365.53,366.65,365.53,366.52,9757.0,365.53,366.65,365.53,366.52,9757.0
2018-01-26 11:25:00,366.71,366.72,365.09,365.09,9246.0,366.71,366.72,365.09,365.09,9246.0
2018-01-26 11:30:00,365.07,366.07,364.8,365.29,9702.0,365.07,366.07,364.8,365.29,9702.0
2018-01-26 11:35:00,365.15,365.85,364.72,365.78,29860.0,365.15,365.85,364.72,365.78,29860.0
2018-01-26 11:40:00,365.54,367.72,365.52,367.3,19294.0,365.54,367.72,365.52,367.3,19294.0
2018-01-26 11:45:00,367.25,367.58,366.72,367.02,5888.0,367.25,367.58,366.72,367.02,5888.0
2018-01-26 11:50:00,367.02,368.3,367.01,368.13,12888.0,367.02,368.3,367.01,368.13,12888.0
2018-01-26 11:55:00,368.37,368.84,368.03,368.79,11801.0,368.37,368.84,368.03,368.79,11801.0
2018-01-26 12:00:00,368.8,368.9,367.28,368.72,22560.0,368.8,368.9,367.28,368.72,22560.0
2018-01-26 12:05:00,368.71,368.92,367.35,368.26,23252.0,368.71,368.92,367.35,368.26,23252.0
2018-01-26 12:10:00,368.27,368.27,367.74,368.0,11519.0,368.27,368.27,367.74,368.0,11519.0
2018-01-26 12:15:00,367.8,368.9,367.59,368.88,13494.0,367.8,368.9,367.59,368.88,13494.0
2018-01-26 12:20:00,368.81,369.5,368.12,368.43,15838.0,368.81,369.5,368.12,368.43,15838.0
2018-01-26 12:25:00,368.4,368.42,367.49,367.91,12008.0,368.4,368.42,367.49,367.91,12008.0
2018-01-26 12:30:00,367.99,368.24,367.72,367.85,9763.0,367.99,368.24,367.72,367.85,9763.0
2018-01-26 12:35:00,367.97,369.0,367.87,368.72,25463.0,367.97,369.0,367.87,368.72,25463.0
2018-01-26 12:40:00,368.68,369.5,368.51,369.44,11896.0,368.68,369.5,368.51,369.44,11896.0
2018-01-26 12:45:00,369.48,369.48,369.03,369.36,11929.0,369.48,369.48,369.03,369.36,11929.0
2018-01-26 12:50:00,369.33,369.98,369.19,369.98,19530.0,369.33,369.98,369.19,369.98,19530.0
2018-01-26 12:55:00,369.85,370.31,369.69,370.04,20830.0,369.85,370.31,369.69,370.04,20830.0
2018-01-26 13:00:00,369.77,369.77,367.9,369.05,13849.0,369.77,369.77,367.9,369.05,13849.0
2018-01-26 13:05:00,369.5,369.84,369.26,369.84,10127.0,369.5,369.84,369.26,369.84,10127.0
2018-01-26 13:10:00,369.8,370.25,369.77,370.15,18191.0,369.8,370.25,369.77,370.15,18191.0
2018-01-26 13:15:00,370.13,370.57,368.76,369.3,9256.0,370.13,370.57,368.76,369.3,9256.0
2018-01-26 13:20:00,369.31,370.13,369.31,369.9,8446.0,369.31,370.13,369.31,369.9,8446.0
2018-01-26 13:25:00,369.79,370.15,369.6,369.83,10481.0,369.79,370.15,369.6,369.83,10481.0
2018-01-26 13:30:00,370.0,370.35,369.67,370.21,8399.0,370.0,370.35,369.67,370.21,8399.0
2018-01-26 13:35:00,370.03,370.14,369.0,369.12,10462.0,370.03,370.14,369.0,369.12,10462.0
2018-01-26 13:40:00,369.11,369.73,368.31,368.31,12551.0,369.11,369.73,368.31,368.31,12551.0
2018-01-26 13:45:00,368.39,368.97,367.01,367.46,23760.0,368.39,368.97,367.01,367.46,23760.0
2018-01-26 13:50:00,367.67,368.14,367.18,367.9,13113.0,367.67,368.14,367.18,367.9,13113.0
2018-01-26 13:55:00,367.63,369.64,367.28,369.39,35712.0,367.63,369.64,367.28,369.39,35712.0
2018-01-26 14:00:00,368.79,369.19,368.33,368.38,13192.0,368.79,369.19,368.33,368.38,13192.0
2018-01-26 14:05:00,368.52,368.52,367.91,368.32,6250.0,368.52,368.52,367.91,368.32,6250.0
2018-01-26 14:10:00,368.58,368.58,367.86,367.87,8610.0,368.58,368.58,367.86,367.87,8610.0
2018-01-26 14:15:00,368.33,368.33,367.72,367.73,3037.0,368.33,368.33,367.72,367.73,3037.0
2018-01-26 14:20:00,367.94,368.44,367.57,368.0,17391.0,367.94,368.44,367.57,368.0,17391.0
2018-01-26 14:25:00,368.01,368.51,367.6,367.77,19139.0,368.01,368.51,367.6,367.77,19139.0
2018-01-26 14:30:00,367.72,368.46,367.45,368.13,10178.0,367.72,368.46,367.45,368.13,10178.0
2018-01-26 14:35:00,368.03,368.98,368.03,368.69,10975.0,368.03,368.98,368.03,368.69,10975.0
2018-01-26 14:40:00,368.9,369.37,368.72,368.93,11821.0,368.9,369.37,368.72,368.93,11821.0
2018-01-26 14:45:00,368.98,369.36,368.59,369.03,16138.0,368.98,369.36,368.59,369.03,16138.0
2018-01-26 14:50:00,369.01,369.01,368.18,368.9,5700.0,369.01,369.01,368.18,368.9,5700.0
2018-01-26 14:55:00,368.83,368.91,368.43,368.56,8893.0,368.83,368.91,368.43,368.56,8893.0
2018-01-26 15:00:00,368.56,369.41,368.18,369.33,7995.0,368.56,369.41,368.18,369.33,7995.0
2018-01-26 15:05:00,369.2,369.8,369.2,369.71,9636.0,369.2,369.8,369.2,369.71,9636.0
2018-01-26 15:10:00,369.58,369.8,369.15,369.6,6297.0,369.58,369.8,369.15,369.6,6297.0
2018-01-26 15:15:00,369.61,369.61,368.93,369.23,3585.0,369.61,369.61,368.93,369.23,3585.0
2018-01-26 15:20:00,369.24,369.24,367.3,368.19,10836.0,369.24,369.24,367.3,368.19,10836.0
2018-01-26 15:25:00,368.45,368.45,367.6,367.69,12513.0,368.45,368.45,367.6,367.69,12513.0
2018-01-26 15:30:00,367.85,369.47,367.79,368.31,19829.0,367.85,369.47,367.79,368.31,19829.0
2018-01-26 15:35:00,368.14,369.18,368.01,368.81,16379.0,368.14,369.18,368.01,368.81,16379.0
2018-01-26 15:40:00,368.81,368.88,368.29,368.63,16777.0,368.81,368.88,368.29,368.63,16777.0
2018-01-26 15:45:00,368.59,368.59,367.52,367.87,39229.0,368.59,368.59,367.52,367.87,39229.0
2018-01-26 15:50:00,367.97,368.5,367.2,367.56,39921.0,367.97,368.5,367.2,367.56,39921.0
2018-01-26 15:55:00,367.29,367.9,366.46,367.81,110690.0,367.29,367.9,366.46,367.81,110690.0
2018-01-29 09:30:00,365.15,366.53,362.0,364.58,53661.0,365.15,366.53,362.0,364.58,53661.0
2018-01-29 09:35:00,364.99,366.63,364.58,366.17,13980.0,364.99,366.63,364.58,366.17,13980.0
2018-01-29 09:40:00,366.19,366.88,364.2,364.21,13904.0,366.19,366.88,364.2,364.21,13904.0
2018-01-29 09:45:00,364.2,365.42,363.68,363.88,27891.0,364.2,365.42,363.68,363.88,27891.0
2018-01-29 09:50:00,364.2,365.63,363.69,365.25,20565.0,364.2,365.63,363.69,365.25,20565.0
2018-01-29 09:55:00,365.16,367.48,365.16,367.4,6624.0,365.16,367.48,365.16,367.4,6624.0
2018-01-29 10:00:00,367.08,367.19,364.85,365.12,9618.0,367.08,367.19,364.85,365.12,9618.0
2018-01-29 10:05:00,365.31,365.63,365.01,365.63,5780.0,365.31,365.63,365.01,365.63,5780.0
2018-01-29 10:10:00,366.17,366.46,365.61,365.75,6400.0,366.17,366.46,365.61,365.75,6400.0
2018-01-29 10:15:00,365.66,366.91,365.28,366.91,3700.0,365.66,366.91,365.28,366.91,3700.0
2018-01-29 10:20:00,366.55,367.9,366.24,367.25,8599.0,366.55,367.9,366.24,367.25,8599.0
2018-01-29 10:25:00,367.33,367.33,365.91,366.53,5905.0,367.33,367.33,365.91,366.53,5905.0
2018-01-29 10:30:00,366.15,366.75,366.04,366.45,2549.0,366.15,366.75,366.04,366.45,2549.0
2018-01-29 10:35:00,366.25,366.26,365.0,365.18,11816.0,366.25,366.26,365.0,365.18,11816.0
2018-01-29 10:40:00,365.37,365.39,364.08,364.82,10992.0,365.37,365.39,364.08,364.82,10992.0
2018-01-29 10:45:00,364.75,364.75,363.89,364.34,8517.0,364.75,364.75,363.89,364.34,8517.0
2018-01-29 10:50:00,364.55,364.55,363.74,363.93,10828.0,364.55,364.55,363.74,363.93,10828.0
2018-01-29 10:55:00,363.75,364.03,362.43,362.49,4972.0,363.75,364.03,362.43,362.49,4972.0
2018-01-29 11:00:00,362.85,362.95,362.42,362.58,14772.0,362.85,362.95,362.42,362.58,14772.0
2018-01-29 11:05:00,362.5,362.62,360.81,361.08,18896.0,362.5,362.62,360.81,361.08,18896.0
2018-01-29 11:10:00,361.06,361.35,360.4,360.92,18367.0,361.06,361.35,360.4,360.92,18367.0
2018-01-29 11:15:00,360.88,361.02,359.47,359.78,11164.0,360.88,361.02,359.47,359.78,11164.0
2018-01-29 11:20:00,359.62,360.69,359.31,359.32,11273.0,359.62,360.69,359.31,359.32,11273.0
2018-01-29 11:25:00,359.08,359.09,358.14,358.76,20395.0,359.08,359.09,358.14,358.76,20395.0
2018-01-29 11:30:00,359.03,359.38,358.86,359.38,20975.0,359.03,359.38,358.86,359.38,20975.0
2018-01-29 11:35:00,359.38,359.63,359.03,359.56,32242.0,359.38,359.63,359.03,359.56,32242.0
2018-01-29 11:40:00,359.55,360.3,359.04,360.3,12550.0,359.55,360.3,359.04,360.3,12550.0
2018-01-29 11:45:00,359.93,360.2,359.39,359.4,19765.0,359.93,360.2,359.39,359.4,19765.0
2018-01-29 11:50:00,359.4,360.13,359.12,359.12,11873.0,359.4,360.13,359.12,359.12,11873.0
2018-01-29 11:55:00,359.29,359.5,357.47,357.96,12788.0,359.29,359.5,357.47,357.96,12788.0
2018-01-29 12:00:00,358.09,358.64,357.99,358.39,6584.0,358.09,358.64,357.99,358.39,6584.0
2018-01-29 12:05:00,358.34,359.69,358.34,359.53,4221.0,358.34,359.69,358.34,359.53,4221.0
2018-01-29 12:10:00,359.4,360.58,359.25,360.35,4300.0,359.4,360.58,359.25,360.35,4300.0
2018-01-29 12:15:00,360.35,360.69,360.07,360.65,10815.0,360.35,360.69,360.07,360.65,10815.0
2018-01-29 12:20:00,360.65,360.73,360.36,360.55,6087.0,360.65,360.73,360.36,360.55,6087.0
2018-01-29 12:25:00,360.57,361.0,360.31,360.31,12700.0,360.57,361.0,360.31,360.31,12700.0
2018-01-29 12:30:00,360.22,360.63,359.15,359.15,8287.0,360.22,360.63,359.15,359.15,8287.0
2018-01-29 12:35:00,359.07,360.43,358.85,359.3,5995.0,359.07,360.43,358.85,359.3,5995.0
2018-01-29 12:40:00,359.57,360.09,359.16,359.18,10000.0,359.57,360.09,359.16,359.18,10000.0
2018-01-29 12:45:00,359.47,359.71,358.79,359.16,6535.0,359.47,359.71,358.79,359.16,6535.0
2018-01-29 12:50:00,359.22,360.56,359.18,359.99,9309.0,359.22,360.56,359.18,359.99,9309.0
2018-01-29 12:55:00,360.0,360.0,359.13,359.64,9042.0,360.0,360.0,359.13,359.64,9042.0
2018-01-29 13:00:00,359.31,359.87,358.71,358.86,10994.0,359.31,359.87,358.71,358.86,10994.0
2018-01-29 13:05:00,358.98,359.13,358.56,358.92,9644.0,358.98,359.13,358.56,358.92,9644.0
2018-01-29 13:10:00,359.03,359.2,358.24,358.4,9500.0,359.03,359.2,358.24,358.4,9500.0
2018-01-29 13:15:00,358.4,358.9,358.15,358.15,6400.0,358.4,358.9,358.15,358.15,6400.0
2018-01-29 13:20:00,358.15,358.57,358.01,358.25,4520.0,358.15,358.57,358.01,358.25,4520.0
2018-01-29 13:25:00,358.26,358.56,358.12,358.42,3950.0,358.26,358.56,358.12,358.42,3950.0
2018-01-29 13:30:00,358.64,358.74,358.02,358.12,7185.0,358.64,358.74,358.02,358.12,7185.0
2018-01-29 13:35:00,358.37,358.39,358.05,358.25,2270.0,358.37,358.39,358.05,358.25,2270.0
2018-01-29 13:40:00,358.17,358.69,358.13,358.63,3400.0,358.17,358.69,358.13,358.63,3400.0
2018-01-29 13:45:00,358.49,358.57,358.15,358.15,3932.0,358.49,358.57,358.15,358.15,3932.0
2018-01-29 13:50:00,358.23,358.74,358.23,358.74,5418.0,358.23,358.74,358.23,358.74,5418.0
2018-01-29 13:55:00,358.75,359.37,358.74,359.27,9460.0,358.75,359.37,358.74,359.27,9460.0
2018-01-29 14:00:00,359.17,359.35,359.01,359.19,9875.0,359.17,359.35,359.01,359.19,9875.0
2018-01-29 14:05:00,358.97,359.23,358.92,359.17,3202.0,358.97,359.23,358.92,359.17,3202.0
2018-01-29 14:10:00,359.13,359.44,358.9,359.44,7939.0,359.13,359.44,358.9,359.44,7939.0
2018-01-29 14:15:00,359.44,359.79,359.34,359.47,11161.0,359.44,359.79,359.34,359.47,11161.0
2018-01-29 14:20:00,359.3,359.72,359.2,359.6,7822.0,359.3,359.72,359.2,359.6,7822.0
2018-01-29 14:25:00,359.6,359.71,358.85,359.13,4543.0,359.6,359.71,358.85,359.13,4543.0
2018-01-29 14:30:00,359.14,359.14,358.79,358.81,2300.0,359.14,359.14,358.79,358.81,2300.0
2018-01-29 14:35:00,358.62,358.87,358.46,358.55,3220.0,358.62,358.87,358.46,358.55,3220.0
2018-01-29 14:40:00,358.65,359.1,358.65,359.01,5613.0,358.65,359.1,358.65,359.01,5613.0
2018-01-29 14:45:00,359.05,359.17,358.7,358.81,5618.0,359.05,359.17,358.7,358.81,5618.0
2018-01-29 14:50:00,358.8,359.28,358.8,358.98,7100.0,358.8,359.28,358.8,358.98,7100.0
2018-01-29 14:55:00,358.91,359.3,358.86,358.87,2115.0,358.91,359.3,358.86,358.87,2115.0
2018-01-29 15:00:00,358.86,358.99,358.65,358.99,7509.0,358.86,358.99,358.65,358.99,7509.0
2018-01-29 15:05:00,359.03,359.25,358.87,359.23,5086.0,359.03,359.25,358.87,359.23,5086.0
2018-01-29 15:10:00,359.18,359.28,358.94,359.1,8791.0,359.18,359.28,358.94,359.1,8791.0
2018-01-29 15:15:00,358.94,359.28,358.94,359.07,6637.0,358.94,359.28,358.94,359.07,6637.0
2018-01-29 15:20:00,359.1,359.36,358.97,359.1,6227.0,359.1,359.36,358.97,359.1,6227.0
2018-01-29 15:25:00,358.97,359.02,358.63,358.78,5778.0,358.97,359.02,358.63,358.78,5778.0
2018-01-29 15:30:00,358.78,359.14,358.78,359.1,6462.0,358.78,359.14,358.78,359.1,6462.0
2018-01-29 15:35:00,359.06,359.27,358.9,359.05,13924.0,359.06,359.27,358.9,359.05,13924.0
2018-01-29 15:40:00,359.0,359.08,358.44,358.95,15158.0,359.0,359.08,358.44,358.95,15158.0
2018-01-29 15:45:00,358.85,358.86,358.19,358.21,13187.0,358.85,358.86,358.19,358.21,13187.0
2018-01-29 15:50:00,358.37,359.03,358.37,358.72,18772.0,358.37,359.03,358.37,358.72,18772.0
2018-01-29 15:55:00,358.62,359.22,358.29,358.46,52227.0,358.62,359.22,358.29,358.46,52227.0
2018-01-30 09:30:00,355.47,357.21,351.5,354.89,34747.0,355.47,357.21,351.5,354.89,34747.0
2018-01-30 09:35:00,354.89,356.87,354.16,356.87,10448.0,354.89,356.87,354.16,356.87,10448.0
2018-01-30 09:40:00,356.98,356.98,352.08,352.85,13605.0,356.98,356.98,352.08,352.85,13605.0
2018-01-30 09:45:00,352.86,352.86,351.12,352.36,18529.0,352.86,352.86,351.12,352.36,18529.0
2018-01-30 09:50:00,351.72,352.72,351.58,352.63,11668.0,351.72,352.72,351.58,352.63,11668.0
2018-01-30 09:55:00,352.14,353.43,351.76,353.08,11624.0,352.14,353.43,351.76,353.08,11624.0
2018-01-30 10:00:00,353.07,353.75,352.74,353.42,12330.0,353.07,353.75,352.74,353.42,12330.0
2018-01-30 10:05:00,352.93,353.35,352.0,353.34,8483.0,352.93,353.35,352.0,353.34,8483.0
2018-01-30 10:10:00,353.47,354.13,353.08,354.13,9421.0,353.47,354.13,353.08,354.13,9421.0
2018-01-30 10:15:00,353.93,354.76,353.54,354.36,9491.0,353.93,354.76,353.54,354.36,9491.0
2018-01-30 10:20:00,354.02,356.5,354.02,356.23,10485.0,354.02,356.5,354.02,356.23,10485.0
2018-01-30 10:25:00,355.9,356.87,355.52,356.87,9189.0,355.9,356.87,355.52,356.87,9189.0
2018-01-30 10:30:00,356.81,357.46,356.45,356.46,12258.0,356.81,357.46,356.45,356.46,12258.0
2018-01-30 10:35:00,356.73,357.03,355.72,356.93,12149.0,356.73,357.03,355.72,356.93,12149.0
2018-01-30 10:40:00,356.95,357.21,356.49,356.7,5838.0,356.95,357.21,356.49,356.7,5838.0
2018-01-30 10:45:00,356.68,357.05,356.32,356.5,8947.0,356.68,357.05,356.32,356.5,8947.0
2018-01-30 10:50:00,356.46,356.69,356.0,356.27,11247.0,356.46,356.69,356.0,356.27,11247.0
2018-01-30 10:55:00,356.02,356.18,355.4,356.14,8790.0,356.02,356.18,355.4,356.14,8790.0
2018-01-30 11:00:00,356.39,356.68,356.06,356.47,5531.0,356.39,356.68,356.06,356.47,5531.0
2018-01-30 11:05:00,356.34,356.62,355.92,356.27,5956.0,356.34,356.62,355.92,356.27,5956.0
2018-01-30 11:10:00,356.13,357.35,356.13,357.35,4331.0,356.13,357.35,356.13,357.35,4331.0
2018-01-30 11:15:00,356.78,357.16,356.54,357.08,6047.0,356.78,357.16,356.54,357.08,6047.0
2018-01-30 11:20:00,356.87,357.75,356.85,357.75,7800.0,356.87,357.75,356.85,357.75,7800.0
2018-01-30 11:25:00,357.44,357.58,356.2,356.6,8612.0,357.44,357.58,356.2,356.6,8612.0
2018-01-30 11:30:00,356.65,356.65,356.08,356.17,5063.0,356.65,356.65,356.08,356.17,5063.0
2018-01-30 11:35:00,356.16,356.66,355.84,355.84,5059.0,356.16,356.66,355.84,355.84,5059.0
2018-01-30 11:40:00,355.8,355.9,355.15,355.9,5343.0,355.8,355.9,355.15,355.9,5343.0
2018-01-30 11:45:00,356.11,356.12,355.19,355.29,3819.0,356.11,356.12,355.19,355.29,3819.0
2018-01-30 11:50:00,355.0,355.07,354.26,354.51,6229.0,355.0,355.07,354.26,354.51,6229.0
2018-01-30 11:55:00,354.25,354.6,353.56,353.6,4099.0,354.25,354.6,353.56,353.6,4099.0
2018-01-30 12:00:00,353.88,354.3,353.48,354.0,7400.0,353.88,354.3,353.48,354.0,7400.0
2018-01-30 12:05:00,354.05,354.16,353.57,354.06,8784.0,354.05,354.16,353.57,354.06,8784.0
2018-01-30 12:10:00,354.03,354.28,353.85,354.14,5230.0,354.03,354.28,353.85,354.14,5230.0
2018-01-30 12:15:00,354.18,354.82,354.18,354.77,3150.0,354.18,354.82,354.18,354.77,3150.0
2018-01-30 12:20:00,354.65,355.11,354.54,355.1,4100.0,354.65,355.11,354.54,355.1,4100.0
2018-01-30 12:25:00,354.9,355.32,354.62,354.62,4565.0,354.9,355.32,354.62,354.62,4565.0
2018-01-30 12:30:00,354.71,355.05,353.96,354.25,4688.0,354.71,355.05,353.96,354.25,4688.0
2018-01-30 12:35:00,354.26,354.57,354.2,354.2,3712.0,354.26,354.57,354.2,354.2,3712.0
2018-01-30 12:40:00,354.58,354.66,354.13,354.34,9977.0,354.58,354.66,354.13,354.34,9977.0
2018-01-30 12:45:00,354.39,354.76,354.21,354.25,6500.0,354.39,354.76,354.21,354.25,6500.0
2018-01-30 12:50:00,354.06,354.8,353.98,354.0,6034.0,354.06,354.8,353.98,354.0,6034.0
2018-01-30 12:55:00,354.16,354.62,354.16,354.56,5000.0,354.16,354.62,354.16,354.56,5000.0
2018-01-30 13:00:00,354.57,354.57,353.49,353.64,6000.0,354.57,354.57,353.49,353.64,6000.0
2018-01-30 13:05:00,353.5,353.9,353.0,353.9,3000.0,353.5,353.9,353.0,353.9,3000.0
2018-01-30 13:10:00,354.0,354.49,353.95,354.41,5212.0,354.0,354.49,353.95,354.41,5212.0
2018-01-30 13:15:00,354.49,354.52,353.97,354.33,10853.0,354.49,354.52,353.97,354.33,10853.0
2018-01-30 13:20:00,354.43,354.51,354.0,354.1,3415.0,354.43,354.51,354.0,354.1,3415.0
2018-01-30 13:25:00,354.09,354.68,354.0,354.43,4148.0,354.09,354.68,354.0,354.43,4148.0
2018-01-30 13:30:00,354.66,355.34,354.46,355.34,3595.0,354.66,355.34,354.46,355.34,3595.0
2018-01-30 13:35:00,355.32,355.63,355.27,355.48,1876.0,355.32,355.63,355.27,355.48,1876.0
2018-01-30 13:40:00,355.82,356.11,355.44,356.11,8488.0,355.82,356.11,355.44,356.11,8488.0
2018-01-30 13:45:00,356.21,356.56,356.12,356.46,4580.0,356.21,356.56,356.12,356.46,4580.0
2018-01-30 13:50:00,356.13,356.61,355.94,355.94,6891.0,356.13,356.61,355.94,355.94,6891.0
2018-01-30 13:55:00,356.19,356.53,355.98,356.21,2902.0,356.19,356.53,355.98,356.21,2902.0
2018-01-30 14:00:00,356.33,356.48,355.61,356.07,3179.0,356.33,356.48,355.61,356.07,3179.0
2018-01-30 14:05:00,356.07,356.35,355.74,355.74,5813.0,356.07,356.35,355.74,355.74,5813.0
2018-01-30 14:10:00,355.91,356.49,355.88,356.24,2600.0,355.91,356.49,355.88,356.24,2600.0
2018-01-30 14:15:00,356.19,356.19,355.88,356.02,2370.0,356.19,356.19,355.88,356.02,2370.0
2018-01-30 14:20:00,356.09,356.16,355.23,355.77,8661.0,356.09,356.16,355.23,355.77,8661.0
2018-01-30 14:25:00,355.98,356.12,355.78,356.12,1843.0,355.98,356.12,355.78,356.12,1843.0
2018-01-30 14:30:00,356.15,356.15,354.77,354.78,5682.0,356.15,356.15,354.77,354.78,5682.0
2018-01-30 14:35:00,354.84,354.95,354.55,354.92,4320.0,354.84,354.95,354.55,354.92,4320.0
2018-01-30 14:40:00,354.83,354.83,354.0,354.53,3585.0,354.83,354.83,354.0,354.53,3585.0
2018-01-30 14:45:00,354.45,354.7,354.0,354.0,4571.0,354.45,354.7,354.0,354.0,4571.0
2018-01-30 14:50:00,354.04,354.34,353.54,354.34,4998.0,354.04,354.34,353.54,354.34,4998.0
2018-01-30 14:55:00,354.25,354.63,353.88,353.88,5900.0,354.25,354.63,353.88,353.88,5900.0
2018-01-30 15:00:00,354.26,354.6,354.24,354.25,6960.0,354.26,354.6,354.24,354.25,6960.0
2018-01-30 15:05:00,354.26,354.28,353.56,353.6,8769.0,354.26,354.28,353.56,353.6,8769.0
2018-01-30 15:10:00,353.62,354.25,353.62,354.16,7623.0,353.62,354.25,353.62,354.16,7623.0
2018-01-30 15:15:00,354.15,354.56,354.09,354.38,7280.0,354.15,354.56,354.09,354.38,7280.0
2018-01-30 15:20:00,354.22,354.36,353.32,353.38,7620.0,354.22,354.36,353.32,353.38,7620.0
2018-01-30 15:25:00,353.3,353.64,353.21,353.52,8711.0,353.3,353.64,353.21,353.52,8711.0
2018-01-30 15:30:00,353.57,354.27,353.52,354.11,13251.0,353.57,354.27,353.52,354.11,13251.0
2018-01-30 15:35:00,354.14,354.33,353.71,353.92,15595.0,354.14,354.33,353.71,353.92,15595.0
2018-01-30 15:40:00,353.78,353.92,353.15,353.29,12033.0,353.78,353.92,353.15,353.29,12033.0
2018-01-30 15:45:00,353.36,353.82,353.12,353.15,19459.0,353.36,353.82,353.12,353.15,19459.0
2018-01-30 15:50:00,353.16,353.32,352.95,353.08,35890.0,353.16,353.32,352.95,353.08,35890.0
2018-01-30 15:55:00,353.12,353.49,352.46,352.66,58469.0,353.12,353.49,352.46,352.66,58469.0
2018-01-31 09:30:00,357.34,359.61,356.51,359.57,50150.0,357.34,359.61,356.51,359.57,50150.0
2018-01-31 09:35:00,359.33,359.5,358.08,358.64,20449.0,359.33,359.5,358.08,358.64,20449.0
2018-01-31 09:40:00,358.52,359.33,356.9,357.58,17022.0,358.52,359.33,356.9,357.58,17022.0
2018-01-31 09:45:00,357.59,358.05,356.72,356.99,9615.0,357.59,358.05,356.72,356.99,9615.0
2018-01-31 09:50:00,357.02,357.41,356.0,356.48,6782.0,357.02,357.41,356.0,356.48,6782.0
2018-01-31 09:55:00,356.54,357.57,356.06,356.06,4828.0,356.54,357.57,356.06,356.06,4828.0
2018-01-31 10:00:00,356.25,356.44,353.81,353.81,20556.0,356.25,356.44,353.81,353.81,20556.0
2018-01-31 10:05:00,354.17,354.51,353.8,354.13,11204.0,354.17,354.51,353.8,354.13,11204.0
2018-01-31 10:10:00,354.13,355.59,354.13,355.46,6287.0,354.13,355.59,354.13,355.46,6287.0
2018-01-31 10:15:00,355.22,356.63,355.22,356.18,14915.0,355.22,356.63,355.22,356.18,14915.0
2018-01-31 10:20:00,356.15,356.2,354.72,354.72,8283.0,356.15,356.2,354.72,354.72,8283.0
2018-01-31 10:25:00,355.0,355.29,354.58,354.64,8423.0,355.0,355.29,354.58,354.64,8423.0
2018-01-31 10:30:00,354.84,354.99,354.14,354.48,3748.0,354.84,354.99,354.14,354.48,3748.0
2018-01-31 10:35:00,354.47,354.47,353.19,353.29,16376.0,354.47,354.47,353.19,353.29,16376.0
2018-01-31 10:40:00,353.35,353.35,352.3,352.38,7477.0,353.35,353.35,352.3,352.38,7477.0
2018-01-31 10:45:00,352.3,352.3,351.32,352.19,9435.0,352.3,352.3,351.32,352.19,9435.0
2018-01-31 10:50:00,352.06,352.5,351.16,351.69,9010.0,352.06,352.5,351.16,351.69,9010.0
2018-01-31 10:55:00,351.5,351.64,351.09,351.23,8342.0,351.5,351.64,351.09,351.23,8342.0
2018-01-31 11:00:00,351.57,351.65,351.09,351.1,4790.0,351.57,351.65,351.09,351.1,4790.0
2018-01-31 11:05:00,351.34,351.56,350.25,350.3,10377.0,351.34,351.56,350.25,350.3,10377.0
2018-01-31 11:10:00,350.46,351.0,349.13,350.99,32506.0,350.46,351.0,349.13,350.99,32506.0
2018-01-31 11:15:00,350.63,351.02,350.06,350.19,9784.0,350.63,351.02,350.06,350.19,9784.0
2018-01-31 11:20:00,350.2,350.48,349.25,349.4,8050.0,350.2,350.48,349.25,349.4,8050.0
2018-01-31 11:25:00,349.7,350.19,349.13,349.32,14045.0,349.7,350.19,349.13,349.32,14045.0
2018-01-31 11:30:00,349.35,350.34,349.21,350.05,9290.0,349.35,350.34,349.21,350.05,9290.0
2018-01-31 11:35:00,350.09,350.6,350.09,350.19,3147.0,350.09,350.6,350.09,350.19,3147.0
2018-01-31 11:40:00,350.19,350.3,349.85,349.98,7343.0,350.19,350.3,349.85,349.98,7343.0
2018-01-31 11:45:00,350.19,350.21,349.88,349.88,2400.0,350.19,350.21,349.88,349.88,2400.0
2018-01-31 11:50:00,349.77,349.85,349.48,349.63,4204.0,349.77,349.85,349.48,349.63,4204.0
2018-01-31 11:55:00,349.63,349.71,349.34,349.55,3542.0,349.63,349.71,349.34,349.55,3542.0
2018-01-31 12:00:00,349.51,349.72,349.34,349.53,2488.0,349.51,349.72,349.34,349.53,2488.0
2018-01-31 12:05:00,349.65,349.67,349.38,349.44,2300.0,349.65,349.67,349.38,349.44,2300.0
2018-01-31 12:10:00,349.36,349.8,349.36,349.68,1900.0,349.36,349.8,349.36,349.68,1900.0
2018-01-31 12:15:00,349.63,349.76,349.5,349.52,1108.0,349.63,349.76,349.5,349.52,1108.0
2018-01-31 12:20:00,349.68,350.27,349.51,349.97,5166.0,349.68,350.27,349.51,349.97,5166.0
2018-01-31 12:25:00,350.09,350.31,349.94,349.98,3156.0,350.09,350.31,349.94,349.98,3156.0
2018-01-31 12:30:00,350.22,350.26,349.82,349.86,4659.0,350.22,350.26,349.82,349.86,4659.0
2018-01-31 12:35:00,349.87,349.89,349.49,349.49,2705.0,349.87,349.89,349.49,349.49,2705.0
2018-01-31 12:40:00,349.43,349.65,349.22,349.38,6075.0,349.43,349.65,349.22,349.38,6075.0
2018-01-31 12:45:00,349.48,349.48,348.59,348.77,11341.0,349.48,349.48,348.59,348.77,11341.0
2018-01-31 12:50:00,348.74,349.07,348.74,349.0,1700.0,348.74,349.07,348.74,349.0,1700.0
2018-01-31 12:55:00,348.93,349.67,348.93,349.56,5176.0,348.93,349.67,348.93,349.56,5176.0
2018-01-31 13:00:00,349.99,350.19,349.37,349.45,5092.0,349.99,350.19,349.37,349.45,5092.0
2018-01-31 13:05:00,349.49,350.09,349.48,349.98,3735.0,349.49,350.09,349.48,349.98,3735.0
2018-01-31 13:10:00,349.98,350.03,349.67,349.84,3100.0,349.98,350.03,349.67,349.84,3100.0
2018-01-31 13:15:00,349.74,349.82,349.61,349.64,2300.0,349.74,349.82,349.61,349.64,2300.0
2018-01-31 13:20:00,349.67,350.42,349.67,350.42,7650.0,349.67,350.42,349.67,350.42,7650.0
2018-01-31 13:25:00,350.48,351.5,350.48,351.4,9020.0,350.48,351.5,350.48,351.4,9020.0
2018-01-31 13:30:00,351.38,351.49,350.56,350.85,16247.0,351.38,351.49,350.56,350.85,16247.0
2018-01-31 13:35:00,350.85,351.2,350.54,351.03,5871.0,350.85,351.2,350.54,351.03,5871.0
2018-01-31 13:40:00,351.04,351.22,350.58,350.77,5800.0,351.04,351.22,350.58,350.77,5800.0
2018-01-31 13:45:00,350.7,351.03,350.51,350.51,7164.0,350.7,351.03,350.51,350.51,7164.0
2018-01-31 13:50:00,350.53,350.68,349.97,350.36,6000.0,350.53,350.68,349.97,350.36,6000.0
2018-01-31 13:55:00,350.35,350.57,349.68,349.68,3934.0,350.35,350.57,349.68,349.68,3934.0
2018-01-31 14:00:00,350.06,350.96,349.87,350.04,9004.0,350.06,350.96,349.87,350.04,9004.0
2018-01-31 14:05:00,350.04,350.83,350.0,350.51,5484.0,350.04,350.83,350.0,350.51,5484.0
2018-01-31 14:10:00,350.71,350.82,349.88,350.04,5575.0,350.71,350.82,349.88,350.04,5575.0
2018-01-31 14:15:00,349.93,350.17,349.57,349.85,5800.0,349.93,350.17,349.57,349.85,5800.0
2018-01-31 14:20:00,349.75,349.95,349.38,349.5,7467.0,349.75,349.95,349.38,349.5,7467.0
2018-01-31 14:25:00,349.12,349.28,348.79,348.84,7272.0,349.12,349.28,348.79,348.84,7272.0
2018-01-31 14:30:00,348.92,349.18,348.81,349.14,10599.0,348.92,349.18,348.81,349.14,10599.0
2018-01-31 14:35:00,349.21,349.25,348.44,348.44,7401.0,349.21,349.25,348.44,348.44,7401.0
2018-01-31 14:40:00,348.5,348.72,348.22,348.34,8335.0,348.5,348.72,348.22,348.34,8335.0
2018-01-31 14:45:00,348.33,348.33,347.09,347.13,12271.0,348.33,348.33,347.09,347.13,12271.0
2018-01-31 14:50:00,347.22,347.38,346.77,347.32,8224.0,347.22,347.38,346.77,347.32,8224.0
2018-01-31 14:55:00,347.5,348.08,347.36,347.73,11708.0,347.5,348.08,347.36,347.73,11708.0
2018-01-31 15:00:00,347.82,347.82,346.81,346.91,8533.0,347.82,347.82,346.81,346.91,8533.0
2018-01-31 15:05:00,346.97,347.09,345.72,346.03,17545.0,346.97,347.09,345.72,346.03,17545.0
2018-01-31 15:10:00,346.13,346.77,346.09,346.09,9700.0,346.13,346.77,346.09,346.09,9700.0
2018-01-31 15:15:00,346.24,346.91,346.23,346.85,11002.0,346.24,346.91,346.23,346.85,11002.0
2018-01-31 15:20:00,346.86,346.86,346.02,346.5,12306.0,346.86,346.86,346.02,346.5,12306.0
2018-01-31 15:25:00,346.59,347.36,346.49,347.26,9571.0,346.59,347.36,346.49,347.26,9571.0
2018-01-31 15:30:00,347.31,347.52,347.0,347.0,9550.0,347.31,347.52,347.0,347.0,9550.0
2018-01-31 15:35:00,346.87,347.62,346.87,347.41,11197.0,346.87,347.62,346.87,347.41,11197.0
2018-01-31 15:40:00,347.44,349.06,347.43,348.77,24091.0,347.44,349.06,347.43,348.77,24091.0
2018-01-31 15:45:00,348.64,349.04,348.28,348.49,20096.0,348.64,349.04,348.28,348.49,20096.0
2018-01-31 15:50:00,348.46,348.65,347.84,348.19,22064.0,348.46,348.65,347.84,348.19,22064.0
2018-01-31 15:55:00,348.18,348.32,347.57,347.86,52786.0,348.18,348.32,347.57,347.86,52786.0
2018-02-01 09:30:00,348.18,348.78,347.0,347.55,26504.0,348.18,348.78,347.0,347.55,26504.0
2018-02-01 09:35:00,346.66,347.54,346.0,347.5,13534.0,346.66,347.54,346.0,347.5,13534.0
2018-02-01 09:40:00,348.1,348.47,347.01,347.7,9702.0,348.1,348.47,347.01,347.7,9702.0
2018-02-01 09:45:00,348.12,349.83,348.09,349.66,8043.0,348.12,349.83,348.09,349.66,8043.0
2018-02-01 09:50:00,349.61,351.07,349.4,351.07,14088.0,349.61,351.07,349.4,351.07,14088.0
2018-02-01 09:55:00,351.34,352.38,350.0,350.0,13023.0,351.34,352.38,350.0,350.0,13023.0
2018-02-01 10:00:00,350.02,350.72,349.39,349.93,5095.0,350.02,350.72,349.39,349.93,5095.0
2018-02-01 10:05:00,350.29,350.49,349.71,350.21,6425.0,350.29,350.49,349.71,350.21,6425.0
2018-02-01 10:10:00,350.0,350.77,349.65,349.65,10421.0,350.0,350.77,349.65,349.65,10421.0
2018-02-01 10:15:00,349.67,350.52,349.54,350.12,9500.0,349.67,350.52,349.54,350.12,9500.0
2018-02-01 10:20:00,350.13,350.37,348.09,348.24,18273.0,350.13,350.37,348.09,348.24,18273.0
2018-02-01 10:25:00,348.62,348.71,348.04,348.16,6600.0,348.62,348.71,348.04,348.16,6600.0
2018-02-01 10:30:00,348.31,349.72,348.31,349.46,8177.0,348.31,349.72,348.31,349.46,8177.0
2018-02-01 10:35:00,349.25,350.2,348.87,348.87,4898.0,349.25,350.2,348.87,348.87,4898.0
2018-02-01 10:40:00,349.19,349.54,348.86,348.9,3417.0,349.19,349.54,348.86,348.9,3417.0
2018-02-01 10:45:00,349.04,349.54,348.87,348.88,5859.0,349.04,349.54,348.87,348.88,5859.0
2018-02-01 10:50:00,348.85,349.1,348.02,348.17,2600.0,348.85,349.1,348.02,348.17,2600.0
2018-02-01 10:55:00,348.53,348.76,348.08,348.16,5941.0,348.53,348.76,348.08,348.16,5941.0
2018-02-01 11:00:00,348.53,348.98,348.39,348.69,3910.0,348.53,348.98,348.39,348.69,3910.0
2018-02-01 11:05:00,348.71,349.05,348.21,348.21,4455.0,348.71,349.05,348.21,348.21,4455.0
2018-02-01 11:10:00,348.26,348.29,347.32,347.78,10217.0,348.26,348.29,347.32,347.78,10217.0
2018-02-01 11:15:00,347.59,348.04,347.09,347.33,4961.0,347.59,348.04,347.09,347.33,4961.0
2018-02-01 11:20:00,347.14,347.36,346.43,346.65,4097.0,347.14,347.36,346.43,346.65,4097.0
2018-02-01 11:25:00,346.65,346.65,345.93,346.09,9763.0,346.65,346.65,345.93,346.09,9763.0
2018-02-01 11:30:00,346.14,346.56,346.02,346.31,8624.0,346.14,346.56,346.02,346.31,8624.0
2018-02-01 11:35:00,346.4,346.55,346.04,346.05,5934.0,346.4,346.55,346.04,346.05,5934.0
2018-02-01 11:40:00,346.14,346.92,345.65,346.84,9054.0,346.14,346.92,345.65,346.84,9054.0
2018-02-01 11:45:00,346.55,346.84,346.42,346.66,9091.0,346.55,346.84,346.42,346.66,9091.0
2018-02-01 11:50:00,346.69,346.69,346.14,346.35,7991.0,346.69,346.69,346.14,346.35,7991.0
2018-02-01 11:55:00,346.38,346.58,346.06,346.06,6145.0,346.38,346.58,346.06,346.06,6145.0
2018-02-01 12:00:00,346.23,346.34,345.82,346.09,4199.0,346.23,346.34,345.82,346.09,4199.0
2018-02-01 12:05:00,346.1,346.46,345.96,346.12,6719.0,346.1,346.46,345.96,346.12,6719.0
2018-02-01 12:10:00,346.24,346.45,345.81,346.32,12497.0,346.24,346.45,345.81,346.32,12497.0
2018-02-01 12:15:00,346.06,346.25,345.88,346.13,8885.0,346.06,346.25,345.88,346.13,8885.0
2018-02-01 12:20:00,346.12,346.47,346.1,346.16,4925.0,346.12,346.47,346.1,346.16,4925.0
2018-02-01 12:25:00,346.25,346.25,345.81,345.82,3005.0,346.25,346.25,345.81,345.82,3005.0
2018-02-01 12:30:00,345.85,346.15,345.84,346.06,2000.0,345.85,346.15,345.84,346.06,2000.0
2018-02-01 12:35:00,346.06,346.11,345.77,346.11,5101.0,346.06,346.11,345.77,346.11,5101.0
2018-02-01 12:40:00,346.12,346.12,345.78,346.04,2600.0,346.12,346.12,345.78,346.04,2600.0
2018-02-01 12:45:00,346.04,346.36,345.96,346.29,5097.0,346.04,346.36,345.96,346.29,5097.0
2018-02-01 12:50:00,346.29,346.7,346.04,346.04,13566.0,346.29,346.7,346.04,346.04,13566.0
2018-02-01 12:55:00,346.23,346.55,346.03,346.05,9600.0,346.23,346.55,346.03,346.05,9600.0
2018-02-01 13:00:00,346.05,346.45,345.93,346.24,4701.0,346.05,346.45,345.93,346.24,4701.0
2018-02-01 13:05:00,346.35,346.65,346.16,346.23,8019.0,346.35,346.65,346.16,346.23,8019.0
2018-02-01 13:10:00,346.36,346.94,346.32,346.87,6108.0,346.36,346.94,346.32,346.87,6108.0
2018-02-01 13:15:00,346.84,347.34,346.84,347.25,5850.0,346.84,347.34,346.84,347.25,5850.0
2018-02-01 13:20:00,347.19,347.19,347.0,347.14,2512.0,347.19,347.19,347.0,347.14,2512.0
2018-02-01 13:25:00,347.15,347.25,346.94,347.05,6542.0,347.15,347.25,346.94,347.05,6542.0
2018-02-01 13:30:00,347.04,347.04,346.16,346.23,8190.0,347.04,347.04,346.16,346.23,8190.0
2018-02-01 13:35:00,346.17,346.41,345.85,345.99,6310.0,346.17,346.41,345.85,345.99,6310.0
2018-02-01 13:40:00,346.02,346.14,345.64,346.01,4224.0,346.02,346.14,345.64,346.01,4224.0
2018-02-01 13:45:00,346.14,346.82,346.06,346.82,3900.0,346.14,346.82,346.06,346.82,3900.0
2018-02-01 13:50:00,346.72,346.82,345.94,346.04,6006.0,346.72,346.82,345.94,346.04,6006.0
2018-02-01 13:55:00,346.03,346.46,345.91,346.35,3385.0,346.03,346.46,345.91,346.35,3385.0
2018-02-01 14:00:00,346.25,346.54,345.76,346.08,6157.0,346.25,346.54,345.76,346.08,6157.0
2018-02-01 14:05:00,346.13,346.38,345.87,346.22,4184.0,346.13,346.38,345.87,346.22,4184.0
2018-02-01 14:10:00,346.16,346.26,345.93,345.93,4702.0,346.16,346.26,345.93,345.93,4702.0
2018-02-01 14:15:00,345.81,345.9,345.5,345.65,6035.0,345.81,345.9,345.5,345.65,6035.0
2018-02-01 14:20:00,345.57,345.7,345.0,345.06,8980.0,345.57,345.7,345.0,345.06,8980.0
2018-02-01 14:25:00,345.06,345.84,345.06,345.42,9307.0,345.06,345.84,345.06,345.42,9307.0
2018-02-01 14:30:00,345.34,345.7,345.33,345.63,5223.0,345.34,345.7,345.33,345.63,5223.0
2018-02-01 14:35:00,345.65,345.73,345.44,345.44,8186.0,345.65,345.73,345.44,345.44,8186.0
2018-02-01 14:40:00,345.56,345.58,345.37,345.37,2419.0,345.56,345.58,345.37,345.37,2419.0
2018-02-01 14:45:00,345.46,345.89,345.31,345.31,9264.0,345.46,345.89,345.31,345.31,9264.0
2018-02-01 14:50:00,345.41,345.82,345.36,345.37,7117.0,345.41,345.82,345.36,345.37,7117.0
2018-02-01 14:55:00,345.55,345.69,345.4,345.51,4891.0,345.55,345.69,345.4,345.51,4891.0
2018-02-01 15:00:00,345.37,345.54,345.17,345.36,8324.0,345.37,345.54,345.17,345.36,8324.0
2018-02-01 15:05:00,345.47,345.69,345.27,345.55,12233.0,345.47,345.69,345.27,345.55,12233.0
2018-02-01 15:10:00,345.54,345.6,345.28,345.44,9359.0,345.54,345.6,345.28,345.44,9359.0
2018-02-01 15:15:00,345.43,345.96,345.39,345.58,23827.0,345.43,345.96,345.39,345.58,23827.0
2018-02-01 15:20:00,345.71,345.76,345.48,345.58,15139.0,345.71,345.76,345.48,345.58,15139.0
2018-02-01 15:25:00,345.62,345.83,345.24,345.24,15828.0,345.62,345.83,345.24,345.24,15828.0
2018-02-01 15:30:00,345.16,345.24,344.67,344.92,27049.0,345.16,345.24,344.67,344.92,27049.0
2018-02-01 15:35:00,345.07,345.16,344.89,344.92,23752.0,345.07,345.16,344.89,344.92,23752.0
2018-02-01 15:40:00,344.91,345.17,344.58,344.91,19830.0,344.91,345.17,344.58,344.91,19830.0
2018-02-01 15:45:00,344.86,345.4,344.73,345.0,19756.0,344.86,345.4,344.73,345.0,19756.0
2018-02-01 15:50:00,345.54,346.27,345.33,345.9,41029.0,345.54,346.27,345.33,345.9,41029.0
2018-02-01 15:55:00,345.88,346.26,345.3,346.15,57543.0,345.88,346.26,345.3,346.15,57543.0
2018-02-02 09:30:00,343.98,346.45,342.78,344.07,25000.0,343.98,346.45,342.78,344.07,25000.0
2018-02-02 09:35:00,345.41,346.75,344.55,345.59,6591.0,345.41,346.75,344.55,345.59,6591.0
2018-02-02 09:40:00,345.71,346.81,345.57,346.52,5505.0,345.71,346.81,345.57,346.52,5505.0
2018-02-02 09:45:00,347.0,348.69,346.43,346.43,7932.0,347.0,348.69,346.43,346.43,7932.0
2018-02-02 09:50:00,346.34,346.38,344.62,344.92,8341.0,346.34,346.38,344.62,344.92,8341.0
2018-02-02 09:55:00,344.64,345.31,343.59,344.29,13711.0,344.64,345.31,343.59,344.29,13711.0
2018-02-02 10:00:00,343.78,344.33,343.21,343.58,13052.0,343.78,344.33,343.21,343.58,13052.0
2018-02-02 10:05:00,343.29,344.32,342.57,344.07,8215.0,343.29,344.32,342.57,344.07,8215.0
2018-02-02 10:10:00,344.03,344.65,343.39,344.32,8205.0,344.03,344.65,343.39,344.32,8205.0
2018-02-02 10:15:00,344.31,344.7,343.58,343.78,8668.0,344.31,344.7,343.58,343.78,8668.0
2018-02-02 10:20:00,343.2,344.3,343.19,343.99,5800.0,343.2,344.3,343.19,343.99,5800.0
2018-02-02 10:25:00,344.07,344.54,342.61,343.63,11584.0,344.07,344.54,342.61,343.63,11584.0
2018-02-02 10:30:00,343.83,343.83,342.58,343.28,10782.0,343.83,343.83,342.58,343.28,10782.0
2018-02-02 10:35:00,342.61,343.77,342.61,343.03,5500.0,342.61,343.77,342.61,343.03,5500.0
2018-02-02 10:40:00,342.88,344.04,342.88,343.26,6504.0,342.88,344.04,342.88,343.26,6504.0
2018-02-02 10:45:00,342.72,343.53,342.36,343.53,4996.0,342.72,343.53,342.36,343.53,4996.0
2018-02-02 10:50:00,343.14,343.6,342.53,343.11,7428.0,343.14,343.6,342.53,343.11,7428.0
2018-02-02 10:55:00,342.93,342.93,342.31,342.5,5641.0,342.93,342.93,342.31,342.5,5641.0
2018-02-02 11:00:00,342.7,343.58,342.47,342.6,10869.0,342.7,343.58,342.47,342.6,10869.0
2018-02-02 11:05:00,342.88,343.94,342.58,343.69,4139.0,342.88,343.94,342.58,343.69,4139.0
2018-02-02 11:10:00,343.86,345.0,343.61,344.77,11422.0,343.86,345.0,343.61,344.77,11422.0
2018-02-02 11:15:00,344.59,345.0,343.89,344.4,5920.0,344.59,345.0,343.89,344.4,5920.0
2018-02-02 11:20:00,344.13,345.0,343.92,344.39,9260.0,344.13,345.0,343.92,344.39,9260.0
2018-02-02 11:25:00,344.28,344.98,344.19,344.44,4586.0,344.28,344.98,344.19,344.44,4586.0
2018-02-02 11:30:00,344.56,344.6,344.0,344.21,2300.0,344.56,344.6,344.0,344.21,2300.0
2018-02-02 11:35:00,344.25,344.49,343.42,343.92,10850.0,344.25,344.49,343.42,343.92,10850.0
2018-02-02 11:40:00,343.91,344.55,343.52,344.08,5962.0,343.91,344.55,343.52,344.08,5962.0
2018-02-02 11:45:00,344.54,344.71,344.12,344.55,3467.0,344.54,344.71,344.12,344.55,3467.0
2018-02-02 11:50:00,344.32,345.21,344.27,344.9,5890.0,344.32,345.21,344.27,344.9,5890.0
2018-02-02 11:55:00,345.31,345.41,344.33,344.34,8661.0,345.31,345.41,344.33,344.34,8661.0
2018-02-02 12:00:00,344.25,345.0,343.91,344.7,3800.0,344.25,345.0,343.91,344.7,3800.0
2018-02-02 12:05:00,344.95,345.31,344.95,345.03,2400.0,344.95,345.31,344.95,345.03,2400.0
2018-02-02 12:10:00,345.18,345.31,344.65,344.8,8151.0,345.18,345.31,344.65,344.8,8151.0
2018-02-02 12:15:00,344.83,346.83,344.83,346.83,7550.0,344.83,346.83,344.83,346.83,7550.0
2018-02-02 12:20:00,346.8,348.07,346.6,347.18,8533.0,346.8,348.07,346.6,347.18,8533.0
2018-02-02 12:25:00,346.81,347.76,346.81,347.76,4600.0,346.81,347.76,346.81,347.76,4600.0
2018-02-02 12:30:00,347.37,347.52,346.99,347.3,6807.0,347.37,347.52,346.99,347.3,6807.0
2018-02-02 12:35:00,347.06,347.65,347.0,347.29,7637.0,347.06,347.65,347.0,347.29,7637.0
2018-02-02 12:40:00,347.55,347.56,346.64,347.28,7790.0,347.55,347.56,346.64,347.28,7790.0
2018-02-02 12:45:00,346.9,346.9,345.74,346.19,5985.0,346.9,346.9,345.74,346.19,5985.0
2018-02-02 12:50:00,346.38,347.09,346.02,346.67,3830.0,346.38,347.09,346.02,346.67,3830.0
2018-02-02 12:55:00,346.52,347.33,346.47,346.74,7257.0,346.52,347.33,346.47,346.74,7257.0
2018-02-02 13:00:00,346.57,346.62,345.72,346.22,6228.0,346.57,346.62,345.72,346.22,6228.0
2018-02-02 13:05:00,345.96,346.52,345.96,346.22,5161.0,345.96,346.52,345.96,346.22,5161.0
2018-02-02 13:10:00,346.04,346.64,346.01,346.64,5102.0,346.04,346.64,346.01,346.64,5102.0
2018-02-02 13:15:00,346.65,346.65,345.28,345.28,3698.0,346.65,346.65,345.28,345.28,3698.0
2018-02-02 13:20:00,345.18,345.33,344.72,344.84,4072.0,345.18,345.33,344.72,344.84,4072.0
2018-02-02 13:25:00,344.85,345.49,344.71,345.49,2000.0,344.85,345.49,344.71,345.49,2000.0
2018-02-02 13:30:00,345.49,346.1,345.47,346.01,4136.0,345.49,346.1,345.47,346.01,4136.0
2018-02-02 13:35:00,346.04,346.07,345.65,345.83,2600.0,346.04,346.07,345.65,345.83,2600.0
2018-02-02 13:40:00,345.83,345.96,345.39,345.94,3464.0,345.83,345.96,345.39,345.94,3464.0
2018-02-02 13:45:00,345.53,345.56,345.24,345.27,2122.0,345.53,345.56,345.24,345.27,2122.0
2018-02-02 13:50:00,345.72,345.75,345.34,345.34,2872.0,345.72,345.75,345.34,345.34,2872.0
2018-02-02 13:55:00,345.55,346.55,345.37,346.52,2694.0,345.55,346.55,345.37,346.52,2694.0
2018-02-02 14:00:00,346.2,346.33,345.9,346.22,3204.0,346.2,346.33,345.9,346.22,3204.0
2018-02-02 14:05:00,346.06,346.46,345.86,345.96,3837.0,346.06,346.46,345.86,345.96,3837.0
2018-02-02 14:10:00,346.04,346.12,345.48,345.77,4041.0,346.04,346.12,345.48,345.77,4041.0
2018-02-02 14:15:00,346.14,346.37,345.5,345.54,4000.0,346.14,346.37,345.5,345.54,4000.0
2018-02-02 14:20:00,345.83,345.98,345.34,345.63,6089.0,345.83,345.98,345.34,345.63,6089.0
2018-02-02 14:25:00,345.9,345.95,345.11,345.11,3579.0,345.9,345.95,345.11,345.11,3579.0
2018-02-02 14:30:00,345.23,347.01,345.23,346.18,5244.0,345.23,347.01,345.23,346.18,5244.0
2018-02-02 14:35:00,346.0,346.43,345.29,345.66,3814.0,346.0,346.43,345.29,345.66,3814.0
2018-02-02 14:40:00,345.83,345.91,345.21,345.39,5561.0,345.83,345.91,345.21,345.39,5561.0
2018-02-02 14:45:00,345.64,345.76,344.53,344.99,3411.0,345.64,345.76,344.53,344.99,3411.0
2018-02-02 14:50:00,344.59,344.86,344.11,344.86,3962.0,344.59,344.86,344.11,344.86,3962.0
2018-02-02 14:55:00,344.54,344.74,343.72,344.32,4847.0,344.54,344.74,343.72,344.32,4847.0
2018-02-02 15:00:00,344.32,344.64,344.0,344.1,7138.0,344.32,344.64,344.0,344.1,7138.0
2018-02-02 15:05:00,344.15,344.43,344.08,344.12,3500.0,344.15,344.43,344.08,344.12,3500.0
2018-02-02 15:10:00,344.25,345.17,344.22,344.52,5890.0,344.25,345.17,344.22,344.52,5890.0
2018-02-02 15:15:00,344.36,345.97,344.35,345.51,5871.0,344.36,345.97,344.35,345.51,5871.0
2018-02-02 15:20:00,345.4,345.91,345.39,345.56,4708.0,345.4,345.91,345.39,345.56,4708.0
2018-02-02 15:25:00,345.71,346.02,345.42,345.42,8156.0,345.71,346.02,345.42,345.42,8156.0
2018-02-02 15:30:00,345.42,345.54,344.61,344.94,8622.0,345.42,345.54,344.61,344.94,8622.0
2018-02-02 15:35:00,345.19,345.82,344.59,345.75,15587.0,345.19,345.82,344.59,345.75,15587.0
2018-02-02 15:40:00,345.63,345.63,344.0,344.02,17777.0,345.63,345.63,344.0,344.02,17777.0
2018-02-02 15:45:00,344.28,344.92,343.4,343.91,12850.0,344.28,344.92,343.4,343.91,12850.0
2018-02-02 15:50:00,343.76,344.7,343.66,344.46,16205.0,343.76,344.7,343.66,344.46,16205.0
2018-02-02 15:55:00,344.58,344.86,343.54,343.86,50155.0,344.58,344.86,343.54,343.86,50155.0
2018-02-05 09:30:00,344.58,348.34,344.58,346.78,33892.0,344.58,348.34,344.58,346.78,33892.0
2018-02-05 09:35:00,346.79,346.9,343.0,343.49,5689.0,346.79,346.9,343.0,343.49,5689.0
2018-02-05 09:40:00,343.75,343.89,342.26,343.68,11538.0,343.75,343.89,342.26,343.68,11538.0
2018-02-05 09:45:00,343.78,344.04,343.19,344.04,2960.0,343.78,344.04,343.19,344.04,2960.0
2018-02-05 09:50:00,343.99,344.37,343.54,343.54,2500.0,343.99,344.37,343.54,343.54,2500.0
2018-02-05 09:55:00,343.08,344.08,343.08,343.57,2600.0,343.08,344.08,343.08,343.57,2600.0
2018-02-05 10:00:00,343.36,343.36,342.34,342.34,6792.0,343.36,343.36,342.34,342.34,6792.0
2018-02-05 10:05:00,342.62,342.63,340.88,340.88,9983.0,342.62,342.63,340.88,340.88,9983.0
2018-02-05 10:10:00,340.88,341.34,340.31,341.34,8391.0,340.88,341.34,340.31,341.34,8391.0
2018-02-05 10:15:00,341.72,342.94,341.64,342.71,4348.0,341.72,342.94,341.64,342.71,4348.0
2018-02-05 10:20:00,342.62,344.02,342.62,343.72,3300.0,342.62,344.02,342.62,343.72,3300.0
2018-02-05 10:25:00,343.92,344.56,343.68,344.5,4673.0,343.92,344.56,343.68,344.5,4673.0
2018-02-05 10:30:00,344.72,344.72,344.04,344.37,5024.0,344.72,344.72,344.04,344.37,5024.0
2018-02-05 10:35:00,344.46,344.48,343.45,343.45,9616.0,344.46,344.48,343.45,343.45,9616.0
2018-02-05 10:40:00,343.65,344.02,343.41,343.92,6911.0,343.65,344.02,343.41,343.92,6911.0
2018-02-05 10:45:00,343.89,344.33,343.51,343.63,2923.0,343.89,344.33,343.51,343.63,2923.0
2018-02-05 10:50:00,343.63,343.91,342.96,343.91,6622.0,343.63,343.91,342.96,343.91,6622.0
2018-02-05 10:55:00,343.67,343.93,343.31,343.76,4102.0,343.67,343.93,343.31,343.76,4102.0
2018-02-05 11:00:00,343.93,343.95,343.35,343.51,2100.0,343.93,343.95,343.35,343.51,2100.0
2018-02-05 11:05:00,343.54,343.79,343.24,343.44,2316.0,343.54,343.79,343.24,343.44,2316.0
2018-02-05 11:10:00,343.52,343.68,342.95,343.13,4380.0,343.52,343.68,342.95,343.13,4380.0
2018-02-05 11:15:00,343.13,343.24,342.69,342.78,9179.0,343.13,343.24,342.69,342.78,9179.0
2018-02-05 11:20:00,342.81,342.82,342.0,342.54,10804.0,342.81,342.82,342.0,342.54,10804.0
2018-02-05 11:25:00,342.25,342.54,342.0,342.14,3036.0,342.25,342.54,342.0,342.14,3036.0
2018-02-05 11:30:00,342.14,342.34,342.0,342.21,10661.0,342.14,342.34,342.0,342.21,10661.0
2018-02-05 11:35:00,342.27,342.31,341.62,341.63,4169.0,342.27,342.31,341.62,341.63,4169.0
2018-02-05 11:40:00,341.58,341.93,340.86,341.1,3200.0,341.58,341.93,340.86,341.1,3200.0
2018-02-05 11:45:00,341.26,341.26,340.52,340.59,4092.0,341.26,341.26,340.52,340.59,4092.0
2018-02-05 11:50:00,340.77,341.17,340.53,340.83,5185.0,340.77,341.17,340.53,340.83,5185.0
2018-02-05 11:55:00,340.73,341.54,340.71,341.38,3488.0,340.73,341.54,340.71,341.38,3488.0
2018-02-05 12:00:00,341.45,341.6,341.13,341.38,4192.0,341.45,341.6,341.13,341.38,4192.0
2018-02-05 12:05:00,340.94,341.37,340.5,340.81,2305.0,340.94,341.37,340.5,340.81,2305.0
2018-02-05 12:10:00,340.58,341.01,340.5,340.93,7315.0,340.58,341.01,340.5,340.93,7315.0
2018-02-05 12:15:00,340.94,340.94,340.0,340.1,6936.0,340.94,340.94,340.0,340.1,6936.0
2018-02-05 12:20:00,340.01,340.53,339.78,340.04,7570.0,340.01,340.53,339.78,340.04,7570.0
2018-02-05 12:25:00,339.98,340.71,339.42,340.09,18658.0,339.98,340.71,339.42,340.09,18658.0
2018-02-05 12:30:00,339.99,340.26,339.75,340.26,3252.0,339.99,340.26,339.75,340.26,3252.0
2018-02-05 12:35:00,340.01,340.04,339.66,339.74,3600.0,340.01,340.04,339.66,339.74,3600.0
2018-02-05 12:40:00,339.69,340.23,339.54,340.07,4004.0,339.69,340.23,339.54,340.07,4004.0
2018-02-05 12:45:00,340.22,341.06,340.0,341.06,4800.0,340.22,341.06,340.0,341.06,4800.0
2018-02-05 12:50:00,341.0,341.14,340.02,340.47,9209.0,341.0,341.14,340.02,340.47,9209.0
2018-02-05 12:55:00,340.4,340.4,339.61,339.9,3203.0,340.4,340.4,339.61,339.9,3203.0
2018-02-05 13:00:00,339.77,339.77,338.11,338.35,5312.0,339.77,339.77,338.11,338.35,5312.0
2018-02-05 13:05:00,338.02,338.4,337.15,337.58,6186.0,338.02,338.4,337.15,337.58,6186.0
2018-02-05 13:10:00,337.76,337.87,337.1,337.86,6712.0,337.76,337.87,337.1,337.86,6712.0
2018-02-05 13:15:00,337.86,338.05,337.06,337.06,4700.0,337.86,338.05,337.06,337.06,4700.0
2018-02-05 13:20:00,337.57,337.92,337.01,337.88,6329.0,337.57,337.92,337.01,337.88,6329.0
2018-02-05 13:25:00,338.14,338.14,337.15,338.12,5028.0,338.14,338.14,337.15,338.12,5028.0
2018-02-05 13:30:00,338.12,338.83,337.89,337.89,7542.0,338.12,338.83,337.89,337.89,7542.0
2018-02-05 13:35:00,338.22,338.51,337.82,338.27,4773.0,338.22,338.51,337.82,338.27,4773.0
2018-02-05 13:40:00,338.3,338.94,338.15,338.67,6741.0,338.3,338.94,338.15,338.67,6741.0
2018-02-05 13:45:00,338.78,339.51,338.71,339.5,5778.0,338.78,339.51,338.71,339.5,5778.0
2018-02-05 13:50:00,338.97,340.19,338.97,340.19,3267.0,338.97,340.19,338.97,340.19,3267.0
2018-02-05 13:55:00,339.9,341.64,339.89,341.52,15169.0,339.9,341.64,339.89,341.52,15169.0
2018-02-05 14:00:00,341.45,341.48,340.88,341.46,12743.0,341.45,341.48,340.88,341.46,12743.0
2018-02-05 14:05:00,341.65,341.65,340.53,340.53,4100.0,341.65,341.65,340.53,340.53,4100.0
2018-02-05 14:10:00,340.16,340.71,339.63,340.18,3901.0,340.16,340.71,339.63,340.18,3901.0
2018-02-05 14:15:00,340.17,340.18,338.4,338.91,6729.0,340.17,340.18,338.4,338.91,6729.0
2018-02-05 14:20:00,338.52,339.54,338.27,338.28,8961.0,338.52,339.54,338.27,338.28,8961.0
2018-02-05 14:25:00,337.58,338.63,337.24,338.27,15456.0,337.58,338.63,337.24,338.27,15456.0
2018-02-05 14:30:00,338.44,338.44,336.73,337.27,7710.0,338.44,338.44,336.73,337.27,7710.0
2018-02-05 14:35:00,337.37,337.63,336.62,337.06,5557.0,337.37,337.63,336.62,337.06,5557.0
2018-02-05 14:40:00,337.52,337.91,336.96,337.32,4130.0,337.52,337.91,336.96,337.32,4130.0
2018-02-05 14:45:00,337.4,337.8,336.22,336.51,10907.0,337.4,337.8,336.22,336.51,10907.0
2018-02-05 14:50:00,336.51,336.64,335.7,336.08,6332.0,336.51,336.64,335.7,336.08,6332.0
2018-02-05 14:55:00,335.86,336.77,335.4,335.52,7056.0,335.86,336.77,335.4,335.52,7056.0
2018-02-05 15:00:00,335.79,336.34,334.6,334.61,14220.0,335.79,336.34,334.6,334.61,14220.0
2018-02-05 15:05:00,334.48,334.69,330.04,330.24,17553.0,334.48,334.69,330.04,330.24,17553.0
2018-02-05 15:10:00,330.22,332.41,329.2,331.68,23416.0,330.22,332.41,329.2,331.68,23416.0
2018-02-05 15:15:00,331.58,335.72,331.58,334.86,21988.0,331.58,335.72,331.58,334.86,21988.0
2018-02-05 15:20:00,335.27,336.78,334.33,336.78,17532.0,335.27,336.78,334.33,336.78,17532.0
2018-02-05 15:25:00,336.98,337.62,336.4,337.43,12453.0,336.98,337.62,336.4,337.43,12453.0
2018-02-05 15:30:00,337.81,338.1,335.63,336.56,14829.0,337.81,338.1,335.63,336.56,14829.0
2018-02-05 15:35:00,336.76,337.06,334.24,334.24,21369.0,336.76,337.06,334.24,334.24,21369.0
2018-02-05 15:40:00,334.23,334.81,333.25,333.54,23449.0,334.23,334.81,333.25,333.54,23449.0
2018-02-05 15:45:00,333.54,333.89,330.34,331.35,50292.0,333.54,333.89,330.34,331.35,50292.0
2018-02-05 15:50:00,330.99,331.37,329.06,329.56,65493.0,330.99,331.37,329.06,329.56,65493.0
2018-02-05 15:55:00,329.73,330.84,328.31,328.31,96986.0,329.73,330.84,328.31,328.31,96986.0
2018-02-06 09:30:00,322.52,327.5,321.11,326.45,63725.0,322.52,327.5,321.11,326.45,63725.0
2018-02-06 09:35:00,326.45,331.5,326.45,331.24,29554.0,326.45,331.5,326.45,331.24,29554.0
2018-02-06 09:40:00,331.45,331.45,325.26,326.9,23314.0,331.45,331.45,325.26,326.9,23314.0
2018-02-06 09:45:00,325.48,329.89,325.47,329.14,15600.0,325.48,329.89,325.47,329.14,15600.0
2018-02-06 09:50:00,328.85,330.68,327.99,330.03,25815.0,328.85,330.68,327.99,330.03,25815.0
2018-02-06 09:55:00,329.12,329.7,326.19,326.97,22144.0,329.12,329.7,326.19,326.97,22144.0
2018-02-06 10:00:00,327.56,329.32,326.33,329.03,17303.0,327.56,329.32,326.33,329.03,17303.0
2018-02-06 10:05:00,329.0,329.74,325.64,327.3,15630.0,329.0,329.74,325.64,327.3,15630.0
2018-02-06 10:10:00,327.44,327.86,325.56,325.61,15467.0,327.44,327.86,325.56,325.61,15467.0
2018-02-06 10:15:00,325.97,326.85,324.24,325.29,16616.0,325.97,326.85,324.24,325.29,16616.0
2018-02-06 10:20:00,325.73,326.52,322.54,323.3,24235.0,325.73,326.52,322.54,323.3,24235.0
2018-02-06 10:25:00,324.84,325.8,323.53,324.62,14492.0,324.84,325.8,323.53,324.62,14492.0
2018-02-06 10:30:00,324.22,325.35,323.29,323.86,12839.0,324.22,325.35,323.29,323.86,12839.0
2018-02-06 10:35:00,323.51,324.07,322.0,323.88,12775.0,323.51,324.07,322.0,323.88,12775.0
2018-02-06 10:40:00,323.97,326.11,323.97,326.11,14608.0,323.97,326.11,323.97,326.11,14608.0
2018-02-06 10:45:00,326.57,328.0,325.81,328.0,2720.0,326.57,328.0,325.81,328.0,2720.0
2018-02-06 10:50:00,327.72,327.99,325.69,326.83,8820.0,327.72,327.99,325.69,326.83,8820.0
2018-02-06 10:55:00,326.77,327.6,324.56,324.56,10144.0,326.77,327.6,324.56,324.56,10144.0
2018-02-06 11:00:00,323.74,324.25,322.59,323.01,10890.0,323.74,324.25,322.59,323.01,10890.0
2018-02-06 11:05:00,323.56,325.95,323.15,324.0,15140.0,323.56,325.95,323.15,324.0,15140.0
2018-02-06 11:10:00,323.16,325.33,322.37,323.38,13339.0,323.16,325.33,322.37,323.38,13339.0
2018-02-06 11:15:00,322.91,324.48,322.91,324.37,6532.0,322.91,324.48,322.91,324.37,6532.0
2018-02-06 11:20:00,324.48,324.71,322.74,323.47,5962.0,324.48,324.71,322.74,323.47,5962.0
2018-02-06 11:25:00,323.96,325.39,322.26,324.36,13190.0,323.96,325.39,322.26,324.36,13190.0
2018-02-06 11:30:00,324.9,324.9,322.12,323.98,9845.0,324.9,324.9,322.12,323.98,9845.0
2018-02-06 11:35:00,323.34,323.71,322.8,323.19,5064.0,323.34,323.71,322.8,323.19,5064.0
2018-02-06 11:40:00,323.17,323.6,322.58,322.62,7311.0,323.17,323.6,322.58,322.62,7311.0
2018-02-06 11:45:00,322.61,323.42,321.87,323.01,7836.0,322.61,323.42,321.87,323.01,7836.0
2018-02-06 11:50:00,322.52,323.51,321.92,322.12,19767.0,322.52,323.51,321.92,322.12,19767.0
2018-02-06 11:55:00,322.49,323.34,321.6,321.8,9320.0,322.49,323.34,321.6,321.8,9320.0
2018-02-06 12:00:00,321.96,323.2,321.66,322.59,18572.0,321.96,323.2,321.66,322.59,18572.0
2018-02-06 12:05:00,322.88,324.76,322.54,324.76,11659.0,322.88,324.76,322.54,324.76,11659.0
2018-02-06 12:10:00,324.31,325.6,323.28,325.6,16617.0,324.31,325.6,323.28,325.6,16617.0
2018-02-06 12:15:00,324.76,325.67,324.19,324.31,11450.0,324.76,325.67,324.19,324.31,11450.0
2018-02-06 12:20:00,324.1,325.27,323.77,325.27,6025.0,324.1,325.27,323.77,325.27,6025.0
2018-02-06 12:25:00,325.29,326.97,325.25,326.73,5731.0,325.29,326.97,325.25,326.73,5731.0
2018-02-06 12:30:00,326.98,328.29,326.8,326.9,4485.0,326.98,328.29,326.8,326.9,4485.0
2018-02-06 12:35:00,327.52,329.55,326.69,328.28,7199.0,327.52,329.55,326.69,328.28,7199.0
2018-02-06 12:40:00,328.37,329.31,327.2,327.93,7964.0,328.37,329.31,327.2,327.93,7964.0
2018-02-06 12:45:00,328.27,328.27,326.04,326.11,4631.0,328.27,328.27,326.04,326.11,4631.0
2018-02-06 12:50:00,325.98,326.93,325.77,326.38,3903.0,325.98,326.93,325.77,326.38,3903.0
2018-02-06 12:55:00,326.11,326.55,324.48,324.5,13209.0,326.11,326.55,324.48,324.5,13209.0
2018-02-06 13:00:00,324.7,325.14,322.02,322.98,13078.0,324.7,325.14,322.02,322.98,13078.0
2018-02-06 13:05:00,323.5,325.44,323.07,323.8,13348.0,323.5,325.44,323.07,323.8,13348.0
2018-02-06 13:10:00,324.82,326.28,323.85,326.07,8588.0,324.82,326.28,323.85,326.07,8588.0
2018-02-06 13:15:00,326.59,328.43,326.13,327.96,8264.0,326.59,328.43,326.13,327.96,8264.0
2018-02-06 13:20:00,327.85,328.68,326.42,326.82,9564.0,327.85,328.68,326.42,326.82,9564.0
2018-02-06 13:25:00,326.85,326.96,326.18,326.76,3544.0,326.85,326.96,326.18,326.76,3544.0
2018-02-06 13:30:00,326.78,326.78,324.89,326.01,4000.0,326.78,326.78,324.89,326.01,4000.0
2018-02-06 13:35:00,325.05,326.05,324.41,325.53,1980.0,325.05,326.05,324.41,325.53,1980.0
2018-02-06 13:40:00,324.34,325.38,324.04,324.25,7641.0,324.34,325.38,324.04,324.25,7641.0
2018-02-06 13:45:00,324.25,325.32,323.7,324.31,5747.0,324.25,325.32,323.7,324.31,5747.0
2018-02-06 13:50:00,323.94,324.3,322.21,322.21,7418.0,323.94,324.3,322.21,322.21,7418.0
2018-02-06 13:55:00,322.79,324.14,322.38,324.0,4976.0,322.79,324.14,322.38,324.0,4976.0
2018-02-06 14:00:00,323.76,324.67,322.84,322.85,8580.0,323.76,324.67,322.84,322.85,8580.0
2018-02-06 14:05:00,323.06,323.13,321.98,322.35,8531.0,323.06,323.13,321.98,322.35,8531.0
2018-02-06 14:10:00,323.1,324.22,323.05,323.15,5639.0,323.1,324.22,323.05,323.15,5639.0
2018-02-06 14:15:00,323.11,323.77,322.26,322.38,7475.0,323.11,323.77,322.26,322.38,7475.0
2018-02-06 14:20:00,322.79,323.48,322.46,322.85,6231.0,322.79,323.48,322.46,322.85,6231.0
2018-02-06 14:25:00,322.41,323.74,322.19,323.26,4745.0,322.41,323.74,322.19,323.26,4745.0
2018-02-06 14:30:00,323.52,324.49,323.06,324.13,12122.0,323.52,324.49,323.06,324.13,12122.0
2018-02-06 14:35:00,324.48,324.98,323.9,324.39,5250.0,324.48,324.98,323.9,324.39,5250.0
2018-02-06 14:40:00,324.79,325.71,324.56,325.61,7466.0,324.79,325.71,324.56,325.61,7466.0
2018-02-06 14:45:00,325.8,327.57,325.8,327.57,4400.0,325.8,327.57,325.8,327.57,4400.0
2018-02-06 14:50:00,327.54,328.52,326.72,328.51,8960.0,327.54,328.52,326.72,328.51,8960.0
2018-02-06 14:55:00,328.51,330.67,328.06,330.36,13581.0,328.51,330.67,328.06,330.36,13581.0
2018-02-06 15:00:00,330.61,331.11,330.01,330.96,10251.0,330.61,331.11,330.01,330.96,10251.0
2018-02-06 15:05:00,330.81,331.73,330.43,331.29,9671.0,330.81,331.73,330.43,331.29,9671.0
2018-02-06 15:10:00,331.5,331.66,329.25,330.47,11270.0,331.5,331.66,329.25,330.47,11270.0
2018-02-06 15:15:00,330.36,330.95,329.41,329.75,9159.0,330.36,330.95,329.41,329.75,9159.0
2018-02-06 15:20:00,329.4,330.43,329.08,329.91,10545.0,329.4,330.43,329.08,329.91,10545.0
2018-02-06 15:25:00,329.9,331.69,329.89,331.48,14722.0,329.9,331.69,329.89,331.48,14722.0
2018-02-06 15:30:00,331.12,331.81,329.6,331.27,17694.0,331.12,331.81,329.6,331.27,17694.0
2018-02-06 15:35:00,331.06,331.91,330.15,331.77,19133.0,331.06,331.91,330.15,331.77,19133.0
2018-02-06 15:40:00,332.02,332.36,331.26,331.26,24875.0,332.02,332.36,331.26,331.26,24875.0
2018-02-06 15:45:00,331.36,332.51,330.6,331.2,74227.0,331.36,332.51,330.6,331.2,74227.0
2018-02-06 15:50:00,331.2,332.2,330.02,332.01,24596.0,331.2,332.2,330.02,332.01,24596.0
2018-02-06 15:55:00,332.0,332.95,331.19,332.9,57934.0,332.0,332.95,331.19,332.9,57934.0
2018-02-07 09:30:00,329.9,330.98,328.95,330.03,38913.0,329.9,330.98,328.95,330.03,38913.0
2018-02-07 09:35:00,330.98,332.78,330.4,332.72,22673.0,330.98,332.78,330.4,332.72,22673.0
2018-02-07 09:40:00,332.42,333.42,329.37,331.49,22473.0,332.42,333.42,329.37,331.49,22473.0
2018-02-07 09:45:00,331.24,331.26,329.27,329.67,7555.0,331.24,331.26,329.27,329.67,7555.0
2018-02-07 09:50:00,329.48,330.18,326.94,327.36,24245.0,329.48,330.18,326.94,327.36,24245.0
2018-02-07 09:55:00,327.36,330.08,327.27,330.08,8932.0,327.36,330.08,327.27,330.08,8932.0
2018-02-07 10:00:00,329.67,329.8,328.7,329.38,7701.0,329.67,329.8,328.7,329.38,7701.0
2018-02-07 10:05:00,329.47,330.0,328.74,328.99,7306.0,329.47,330.0,328.74,328.99,7306.0
2018-02-07 10:10:00,328.82,329.47,328.28,328.28,5440.0,328.82,329.47,328.28,328.28,5440.0
2018-02-07 10:15:00,329.21,329.4,328.6,328.78,3907.0,329.21,329.4,328.6,328.78,3907.0
2018-02-07 10:20:00,328.43,328.43,326.78,327.31,10392.0,328.43,328.43,326.78,327.31,10392.0
2018-02-07 10:25:00,327.7,328.01,326.85,327.56,20137.0,327.7,328.01,326.85,327.56,20137.0
2018-02-07 10:30:00,327.44,328.38,326.88,327.84,11379.0,327.44,328.38,326.88,327.84,11379.0
2018-02-07 10:35:00,327.91,328.15,326.69,328.15,18128.0,327.91,328.15,326.69,328.15,18128.0
2018-02-07 10:40:00,327.98,327.98,326.7,326.79,10598.0,327.98,327.98,326.7,326.79,10598.0
2018-02-07 10:45:00,327.01,328.24,326.79,328.03,7415.0,327.01,328.24,326.79,328.03,7415.0
2018-02-07 10:50:00,328.06,328.19,326.89,328.19,11801.0,328.06,328.19,326.89,328.19,11801.0
2018-02-07 10:55:00,327.44,327.99,326.66,327.72,11762.0,327.44,327.99,326.66,327.72,11762.0
2018-02-07 11:00:00,328.0,330.56,327.99,330.56,13305.0,328.0,330.56,327.99,330.56,13305.0
2018-02-07 11:05:00,330.55,332.61,330.37,332.02,27131.0,330.55,332.61,330.37,332.02,27131.0
2018-02-07 11:10:00,332.02,333.26,332.01,332.84,4835.0,332.02,333.26,332.01,332.84,4835.0
2018-02-07 11:15:00,333.11,333.59,332.36,332.84,17591.0,333.11,333.59,332.36,332.84,17591.0
2018-02-07 11:20:00,332.62,333.32,332.17,333.32,4025.0,332.62,333.32,332.17,333.32,4025.0
2018-02-07 11:25:00,333.43,333.43,331.84,332.15,8839.0,333.43,333.43,331.84,332.15,8839.0
2018-02-07 11:30:00,332.31,332.34,331.73,331.91,9550.0,332.31,332.34,331.73,331.91,9550.0
2018-02-07 11:35:00,331.8,331.8,330.3,330.46,5998.0,331.8,331.8,330.3,330.46,5998.0
2018-02-07 11:40:00,330.37,330.52,330.01,330.26,5935.0,330.37,330.52,330.01,330.26,5935.0
2018-02-07 11:45:00,330.76,331.35,330.52,331.02,5278.0,330.76,331.35,330.52,331.02,5278.0
2018-02-07 11:50:00,331.04,331.65,330.63,331.43,5865.0,331.04,331.65,330.63,331.43,5865.0
2018-02-07 11:55:00,330.99,331.32,330.22,330.35,2575.0,330.99,331.32,330.22,330.35,2575.0
2018-02-07 12:00:00,331.07,331.26,330.73,331.14,3087.0,331.07,331.26,330.73,331.14,3087.0
2018-02-07 12:05:00,330.73,331.37,330.64,330.77,7538.0,330.73,331.37,330.64,330.77,7538.0
2018-02-07 12:10:00,330.75,331.31,330.7,330.99,4000.0,330.75,331.31,330.7,330.99,4000.0
2018-02-07 12:15:00,330.99,331.5,330.37,331.5,5960.0,330.99,331.5,330.37,331.5,5960.0
2018-02-07 12:20:00,331.73,332.46,330.81,332.35,5746.0,331.73,332.46,330.81,332.35,5746.0
2018-02-07 12:25:00,332.5,332.87,331.85,332.63,8305.0,332.5,332.87,331.85,332.63,8305.0
2018-02-07 12:30:00,332.41,332.69,331.82,332.17,6208.0,332.41,332.69,331.82,332.17,6208.0
2018-02-07 12:35:00,331.86,332.2,330.43,330.43,9885.0,331.86,332.2,330.43,330.43,9885.0
2018-02-07 12:40:00,330.66,331.91,330.63,331.89,3100.0,330.66,331.91,330.63,331.89,3100.0
2018-02-07 12:45:00,331.85,331.87,329.76,329.95,8252.0,331.85,331.87,329.76,329.95,8252.0
2018-02-07 12:50:00,329.95,330.65,329.57,329.74,10161.0,329.95,330.65,329.57,329.74,10161.0
2018-02-07 12:55:00,329.87,329.99,329.29,329.29,5957.0,329.87,329.99,329.29,329.29,5957.0
2018-02-07 13:00:00,329.76,330.08,328.75,329.31,5700.0,329.76,330.08,328.75,329.31,5700.0
2018-02-07 13:05:00,328.94,328.94,327.23,328.15,7688.0,328.94,328.94,327.23,328.15,7688.0
2018-02-07 13:10:00,328.02,328.54,326.71,327.49,11457.0,328.02,328.54,326.71,327.49,11457.0
2018-02-07 13:15:00,327.19,328.4,326.25,328.4,9037.0,327.19,328.4,326.25,328.4,9037.0
2018-02-07 13:20:00,327.61,327.94,326.67,326.68,3026.0,327.61,327.94,326.67,326.68,3026.0
2018-02-07 13:25:00,327.13,327.99,326.74,327.99,9384.0,327.13,327.99,326.74,327.99,9384.0
2018-02-07 13:30:00,328.48,328.87,327.96,328.67,7536.0,328.48,328.87,327.96,328.67,7536.0
2018-02-07 13:35:00,328.25,329.54,328.25,328.86,5711.0,328.25,329.54,328.25,328.86,5711.0
2018-02-07 13:40:00,329.32,329.33,328.65,329.25,3441.0,329.32,329.33,328.65,329.25,3441.0
2018-02-07 13:45:00,329.02,329.6,328.55,328.55,4171.0,329.02,329.6,328.55,328.55,4171.0
2018-02-07 13:50:00,328.43,328.59,327.64,328.14,6957.0,328.43,328.59,327.64,328.14,6957.0
2018-02-07 13:55:00,328.23,329.05,327.99,329.05,7217.0,328.23,329.05,327.99,329.05,7217.0
2018-02-07 14:00:00,328.91,329.24,328.07,328.76,8049.0,328.91,329.24,328.07,328.76,8049.0
2018-02-07 14:05:00,328.72,329.87,328.48,328.9,15933.0,328.72,329.87,328.48,328.9,15933.0
2018-02-07 14:10:00,329.02,329.46,328.97,329.46,1642.0,329.02,329.46,328.97,329.46,1642.0
2018-02-07 14:15:00,329.61,329.98,329.31,329.5,4814.0,329.61,329.98,329.31,329.5,4814.0
2018-02-07 14:20:00,329.62,330.44,329.44,329.44,4900.0,329.62,330.44,329.44,329.44,4900.0
2018-02-07 14:25:00,329.59,330.31,329.3,330.31,4453.0,329.59,330.31,329.3,330.31,4453.0
2018-02-07 14:30:00,330.4,330.4,329.63,329.63,3833.0,330.4,330.4,329.63,329.63,3833.0
2018-02-07 14:35:00,330.05,330.61,329.58,329.81,7156.0,330.05,330.61,329.58,329.81,7156.0
2018-02-07 14:40:00,330.05,330.05,328.98,329.15,3625.0,330.05,330.05,328.98,329.15,3625.0
2018-02-07 14:45:00,329.51,329.51,327.48,328.0,11517.0,329.51,329.51,327.48,328.0,11517.0
2018-02-07 14:50:00,328.19,328.19,327.26,327.4,4242.0,328.19,328.19,327.26,327.4,4242.0
2018-02-07 14:55:00,327.53,328.42,327.35,328.23,6081.0,327.53,328.42,327.35,328.23,6081.0
2018-02-07 15:00:00,328.42,329.59,328.16,329.08,3440.0,328.42,329.59,328.16,329.08,3440.0
2018-02-07 15:05:00,329.29,330.07,329.29,329.5,4653.0,329.29,330.07,329.29,329.5,4653.0
2018-02-07 15:10:00,329.36,330.2,329.21,330.03,9249.0,329.36,330.2,329.21,330.03,9249.0
2018-02-07 15:15:00,330.43,330.44,329.69,329.77,6451.0,330.43,330.44,329.69,329.77,6451.0
2018-02-07 15:20:00,330.0,330.65,329.81,330.12,4883.0,330.0,330.65,329.81,330.12,4883.0
2018-02-07 15:25:00,329.87,331.14,329.87,330.22,4800.0,329.87,331.14,329.87,330.22,4800.0
2018-02-07 15:30:00,330.35,331.0,330.01,330.6,5968.0,330.35,331.0,330.01,330.6,5968.0
2018-02-07 15:35:00,330.82,331.07,329.96,330.87,11950.0,330.82,331.07,329.96,330.87,11950.0
2018-02-07 15:40:00,330.77,331.14,330.65,330.82,8038.0,330.77,331.14,330.65,330.82,8038.0
2018-02-07 15:45:00,330.63,330.85,329.59,329.94,33334.0,330.63,330.85,329.59,329.94,33334.0
2018-02-07 15:50:00,329.66,329.8,327.63,328.04,24153.0,329.66,329.8,327.63,328.04,24153.0
2018-02-07 15:55:00,328.05,328.41,326.88,326.96,60089.0,328.05,328.41,326.88,326.96,60089.0
2018-02-08 09:30:00,326.0,326.88,325.52,325.52,25698.0,326.0,326.88,325.52,325.52,25698.0
2018-02-08 09:35:00,325.71,326.41,324.26,326.4,4717.0,325.71,326.41,324.26,326.4,4717.0
2018-02-08 09:40:00,325.82,327.69,325.82,327.17,5252.0,325.82,327.69,325.82,327.17,5252.0
2018-02-08 09:45:00,326.92,327.51,326.41,326.94,16080.0,326.92,327.51,326.41,326.94,16080.0
2018-02-08 09:50:00,327.44,327.45,326.32,327.45,9032.0,327.44,327.45,326.32,327.45,9032.0
2018-02-08 09:55:00,327.44,328.7,327.37,327.38,9658.0,327.44,328.7,327.37,327.38,9658.0
2018-02-08 10:00:00,327.06,327.44,325.88,326.19,7441.0,327.06,327.44,325.88,326.19,7441.0
2018-02-08 10:05:00,326.2,328.05,326.19,328.05,3300.0,326.2,328.05,326.19,328.05,3300.0
2018-02-08 10:10:00,326.95,327.39,326.28,326.37,5351.0,326.95,327.39,326.28,326.37,5351.0
2018-02-08 10:15:00,326.37,327.04,325.91,325.92,6309.0,326.37,327.04,325.91,325.92,6309.0
2018-02-08 10:20:00,325.92,326.88,325.35,325.48,7794.0,325.92,326.88,325.35,325.48,7794.0
2018-02-08 10:25:00,325.51,326.31,325.51,325.94,3600.0,325.51,326.31,325.51,325.94,3600.0
2018-02-08 10:30:00,325.94,325.99,325.25,325.3,4189.0,325.94,325.99,325.25,325.3,4189.0
2018-02-08 10:35:00,325.08,325.4,324.19,325.4,8738.0,325.08,325.4,324.19,325.4,8738.0
2018-02-08 10:40:00,325.64,326.1,325.25,325.25,2300.0,325.64,326.1,325.25,325.25,2300.0
2018-02-08 10:45:00,325.17,325.36,324.33,324.93,3856.0,325.17,325.36,324.33,324.93,3856.0
2018-02-08 10:50:00,324.85,324.85,323.29,324.2,11438.0,324.85,324.85,323.29,324.2,11438.0
2018-02-08 10:55:00,323.81,324.58,322.93,322.93,14285.0,323.81,324.58,322.93,322.93,14285.0
2018-02-08 11:00:00,323.13,323.94,323.13,323.57,6381.0,323.13,323.94,323.13,323.57,6381.0
2018-02-08 11:05:00,323.75,323.85,322.89,323.27,8600.0,323.75,323.85,322.89,323.27,8600.0
2018-02-08 11:10:00,322.91,323.71,322.42,323.0,6437.0,322.91,323.71,322.42,323.0,6437.0
2018-02-08 11:15:00,322.29,322.67,321.58,322.07,12487.0,322.29,322.67,321.58,322.07,12487.0
2018-02-08 11:20:00,322.17,322.75,321.64,321.93,11506.0,322.17,322.75,321.64,321.93,11506.0
2018-02-08 11:25:00,321.75,321.98,321.0,321.68,17563.0,321.75,321.98,321.0,321.68,17563.0
2018-02-08 11:30:00,321.58,321.76,320.8,321.6,9806.0,321.58,321.76,320.8,321.6,9806.0
2018-02-08 11:35:00,321.66,322.9,321.26,322.9,2900.0,321.66,322.9,321.26,322.9,2900.0
2018-02-08 11:40:00,322.96,322.96,321.48,321.61,5594.0,322.96,322.96,321.48,321.61,5594.0
2018-02-08 11:45:00,321.69,322.0,321.38,321.93,3765.0,321.69,322.0,321.38,321.93,3765.0
2018-02-08 11:50:00,322.21,323.45,322.12,322.4,4066.0,322.21,323.45,322.12,322.4,4066.0
2018-02-08 11:55:00,322.74,323.0,322.74,323.0,683.0,322.74,323.0,322.74,323.0,683.0
2018-02-08 12:00:00,323.0,323.27,322.37,322.37,4000.0,323.0,323.27,322.37,322.37,4000.0
2018-02-08 12:05:00,322.51,323.0,322.25,322.33,3000.0,322.51,323.0,322.25,322.33,3000.0
2018-02-08 12:10:00,321.96,322.28,321.68,322.28,1900.0,321.96,322.28,321.68,322.28,1900.0
2018-02-08 12:15:00,321.72,321.74,321.24,321.52,3334.0,321.72,321.74,321.24,321.52,3334.0
2018-02-08 12:20:00,321.44,321.5,319.28,319.28,15350.0,321.44,321.5,319.28,319.28,15350.0
2018-02-08 12:25:00,319.28,320.59,318.92,320.57,7755.0,319.28,320.59,318.92,320.57,7755.0
2018-02-08 12:30:00,320.74,321.07,319.66,320.28,4370.0,320.74,321.07,319.66,320.28,4370.0
2018-02-08 12:35:00,320.4,320.54,319.34,319.34,3493.0,320.4,320.54,319.34,319.34,3493.0
2018-02-08 12:40:00,319.86,320.96,319.82,320.74,3177.0,319.86,320.96,319.82,320.74,3177.0
2018-02-08 12:45:00,320.21,320.3,318.39,319.02,5134.0,320.21,320.3,318.39,319.02,5134.0
2018-02-08 12:50:00,318.83,319.15,317.89,318.14,10274.0,318.83,319.15,317.89,318.14,10274.0
2018-02-08 12:55:00,318.32,319.48,317.5,319.4,10415.0,318.32,319.48,317.5,319.4,10415.0
2018-02-08 13:00:00,319.06,319.96,318.31,318.35,4475.0,319.06,319.96,318.31,318.35,4475.0
2018-02-08 13:05:00,318.66,320.53,318.29,320.15,9120.0,318.66,320.53,318.29,320.15,9120.0
2018-02-08 13:10:00,319.9,321.48,319.65,320.09,3005.0,319.9,321.48,319.65,320.09,3005.0
2018-02-08 13:15:00,320.45,320.96,320.16,320.56,3000.0,320.45,320.96,320.16,320.56,3000.0
2018-02-08 13:20:00,320.81,321.16,320.22,320.47,4213.0,320.81,321.16,320.22,320.47,4213.0
2018-02-08 13:25:00,320.53,321.07,319.69,319.95,5621.0,320.53,321.07,319.69,319.95,5621.0
2018-02-08 13:30:00,319.0,320.85,318.99,320.17,9842.0,319.0,320.85,318.99,320.17,9842.0
2018-02-08 13:35:00,320.3,321.44,320.3,321.37,2432.0,320.3,321.44,320.3,321.37,2432.0
2018-02-08 13:40:00,321.37,322.93,321.37,322.93,4400.0,321.37,322.93,321.37,322.93,4400.0
2018-02-08 13:45:00,322.58,323.25,321.4,321.69,2706.0,322.58,323.25,321.4,321.69,2706.0
2018-02-08 13:50:00,321.69,322.39,321.21,321.92,4779.0,321.69,322.39,321.21,321.92,4779.0
2018-02-08 13:55:00,322.29,322.42,321.69,322.25,3200.0,322.29,322.42,321.69,322.25,3200.0
2018-02-08 14:00:00,321.82,321.9,320.63,321.17,4700.0,321.82,321.9,320.63,321.17,4700.0
2018-02-08 14:05:00,321.04,321.78,320.33,321.07,5260.0,321.04,321.78,320.33,321.07,5260.0
2018-02-08 14:10:00,321.7,322.08,321.46,321.46,2128.0,321.7,322.08,321.46,321.46,2128.0
2018-02-08 14:15:00,321.72,322.72,321.59,321.59,7036.0,321.72,322.72,321.59,321.59,7036.0
2018-02-08 14:20:00,321.87,321.88,320.61,321.0,16340.0,321.87,321.88,320.61,321.0,16340.0
2018-02-08 14:25:00,320.57,320.84,319.69,320.09,4236.0,320.57,320.84,319.69,320.09,4236.0
2018-02-08 14:30:00,320.09,320.12,319.25,319.7,2700.0,320.09,320.12,319.25,319.7,2700.0
2018-02-08 14:35:00,319.5,320.14,318.93,319.79,4764.0,319.5,320.14,318.93,319.79,4764.0
2018-02-08 14:40:00,320.7,320.7,319.11,319.38,3140.0,320.7,320.7,319.11,319.38,3140.0
2018-02-08 14:45:00,319.04,319.88,319.0,319.65,3708.0,319.04,319.88,319.0,319.65,3708.0
2018-02-08 14:50:00,319.48,319.48,317.38,317.39,9219.0,319.48,319.48,317.38,317.39,9219.0
2018-02-08 14:55:00,317.39,318.11,317.16,317.94,9529.0,317.39,318.11,317.16,317.94,9529.0
2018-02-08 15:00:00,317.9,319.33,317.54,319.03,19116.0,317.9,319.33,317.54,319.03,19116.0
2018-02-08 15:05:00,319.59,319.59,317.73,317.73,8539.0,319.59,319.59,317.73,317.73,8539.0
2018-02-08 15:10:00,317.96,317.96,316.3,316.46,10129.0,317.96,317.96,316.3,316.46,10129.0
2018-02-08 15:15:00,316.84,317.64,316.46,316.46,7587.0,316.84,317.64,316.46,316.46,7587.0
2018-02-08 15:20:00,316.5,317.75,316.16,316.93,10086.0,316.5,317.75,316.16,316.93,10086.0
2018-02-08 15:25:00,316.93,319.03,316.91,317.48,10378.0,316.93,319.03,316.91,317.48,10378.0
2018-02-08 15:30:00,317.68,318.09,316.78,316.95,13372.0,317.68,318.09,316.78,316.95,13372.0
2018-02-08 15:35:00,316.53,317.17,316.01,316.51,20300.0,316.53,317.17,316.01,316.51,20300.0
2018-02-08 15:40:00,316.25,317.83,315.48,317.65,13057.0,316.25,317.83,315.48,317.65,13057.0
2018-02-08 15:45:00,317.47,317.48,315.33,315.86,22286.0,317.47,317.48,315.33,315.86,22286.0
2018-02-08 15:50:00,315.71,315.71,313.98,314.69,35035.0,315.71,315.71,313.98,314.69,35035.0
2018-02-08 15:55:00,314.59,314.9,311.5,311.87,69234.0,314.59,314.9,311.5,311.87,69234.0
2018-02-09 09:30:00,313.27,313.55,310.82,311.0,35719.0,313.27,313.55,310.82,311.0,35719.0
2018-02-09 09:35:00,311.25,311.81,309.02,309.17,32334.0,311.25,311.81,309.02,309.17,32334.0
2018-02-09 09:40:00,309.46,311.82,308.2,311.03,21947.0,309.46,311.82,308.2,311.03,21947.0
2018-02-09 09:45:00,311.18,312.46,310.42,310.88,24235.0,311.18,312.46,310.42,310.88,24235.0
2018-02-09 09:50:00,311.4,312.14,310.44,311.62,13005.0,311.4,312.14,310.44,311.62,13005.0
2018-02-09 09:55:00,311.55,312.65,310.66,311.11,19840.0,311.55,312.65,310.66,311.11,19840.0
2018-02-09 10:00:00,310.97,311.84,310.9,311.06,13653.0,310.97,311.84,310.9,311.06,13653.0
2018-02-09 10:05:00,311.02,311.11,309.33,310.48,16014.0,311.02,311.11,309.33,310.48,16014.0
2018-02-09 10:10:00,310.37,310.67,308.83,309.13,9409.0,310.37,310.67,308.83,309.13,9409.0
2018-02-09 10:15:00,309.38,310.91,308.87,310.91,17236.0,309.38,310.91,308.87,310.91,17236.0
2018-02-09 10:20:00,310.67,310.82,309.72,309.93,13345.0,310.67,310.82,309.72,309.93,13345.0
2018-02-09 10:25:00,309.93,311.38,309.9,310.16,20001.0,309.93,311.38,309.9,310.16,20001.0
2018-02-09 10:30:00,309.64,310.65,309.5,309.63,12004.0,309.64,310.65,309.5,309.63,12004.0
2018-02-09 10:35:00,310.25,310.25,308.37,308.37,14427.0,310.25,310.25,308.37,308.37,14427.0
2018-02-09 10:40:00,308.32,308.32,306.14,306.55,35159.0,308.32,308.32,306.14,306.55,35159.0
2018-02-09 10:45:00,306.57,306.58,303.54,305.37,79401.0,306.57,306.58,303.54,305.37,79401.0
2018-02-09 10:50:00,306.24,308.36,305.36,307.93,17187.0,306.24,308.36,305.36,307.93,17187.0
2018-02-09 10:55:00,307.85,308.71,307.25,307.52,12629.0,307.85,308.71,307.25,307.52,12629.0
2018-02-09 11:00:00,307.25,308.58,307.19,308.01,12438.0,307.25,308.58,307.19,308.01,12438.0
2018-02-09 11:05:00,308.64,308.7,306.36,306.36,12831.0,308.64,308.7,306.36,306.36,12831.0
2018-02-09 11:10:00,306.64,307.73,306.57,307.27,10662.0,306.64,307.73,306.57,307.27,10662.0
2018-02-09 11:15:00,307.29,307.29,305.68,306.45,13751.0,307.29,307.29,305.68,306.45,13751.0
2018-02-09 11:20:00,306.34,307.16,305.71,306.08,7720.0,306.34,307.16,305.71,306.08,7720.0
2018-02-09 11:25:00,306.07,306.36,305.34,305.51,18254.0,306.07,306.36,305.34,305.51,18254.0
2018-02-09 11:30:00,306.11,306.32,305.5,306.06,15596.0,306.11,306.32,305.5,306.06,15596.0
2018-02-09 11:35:00,306.05,307.17,305.71,306.94,46383.0,306.05,307.17,305.71,306.94,46383.0
2018-02-09 11:40:00,307.0,310.65,306.9,310.05,37024.0,307.0,310.65,306.9,310.05,37024.0
2018-02-09 11:45:00,310.18,310.63,308.07,308.07,14096.0,310.18,310.63,308.07,308.07,14096.0
2018-02-09 11:50:00,308.01,309.03,306.96,307.87,14059.0,308.01,309.03,306.96,307.87,14059.0
2018-02-09 11:55:00,307.87,308.8,307.39,307.74,10497.0,307.87,308.8,307.39,307.74,10497.0
2018-02-09 12:00:00,307.55,307.57,306.37,306.37,9767.0,307.55,307.57,306.37,306.37,9767.0
2018-02-09 12:05:00,306.2,306.2,304.37,304.4,11474.0,306.2,306.2,304.37,304.4,11474.0
2018-02-09 12:10:00,304.3,306.35,304.08,304.36,17350.0,304.3,306.35,304.08,304.36,17350.0
2018-02-09 12:15:00,304.52,305.55,304.23,305.29,9594.0,304.52,305.55,304.23,305.29,9594.0
2018-02-09 12:20:00,304.79,306.15,304.26,305.11,17412.0,304.79,306.15,304.26,305.11,17412.0
2018-02-09 12:25:00,304.88,305.16,302.28,303.05,15716.0,304.88,305.16,302.28,303.05,15716.0
2018-02-09 12:30:00,303.43,304.81,303.26,304.26,10059.0,303.43,304.81,303.26,304.26,10059.0
2018-02-09 12:35:00,304.0,304.79,303.37,304.79,25116.0,304.0,304.79,303.37,304.79,25116.0
2018-02-09 12:40:00,304.78,304.78,303.1,303.55,16326.0,304.78,304.78,303.1,303.55,16326.0
2018-02-09 12:45:00,303.5,303.98,303.11,303.52,10381.0,303.5,303.98,303.11,303.52,10381.0
2018-02-09 12:50:00,303.53,304.91,303.01,304.56,9518.0,303.53,304.91,303.01,304.56,9518.0
2018-02-09 12:55:00,304.92,307.65,304.86,307.51,18568.0,304.92,307.65,304.86,307.51,18568.0
2018-02-09 13:00:00,307.32,307.32,304.99,305.57,10062.0,307.32,307.32,304.99,305.57,10062.0
2018-02-09 13:05:00,305.76,306.41,304.8,304.8,8085.0,305.76,306.41,304.8,304.8,8085.0
2018-02-09 13:10:00,304.67,305.2,303.14,303.24,9524.0,304.67,305.2,303.14,303.24,9524.0
2018-02-09 13:15:00,303.56,305.14,303.04,305.08,10177.0,303.56,305.14,303.04,305.08,10177.0
2018-02-09 13:20:00,305.04,305.15,303.07,304.31,7870.0,305.04,305.15,303.07,304.31,7870.0
2018-02-09 13:25:00,304.25,305.39,303.53,305.26,18063.0,304.25,305.39,303.53,305.26,18063.0
2018-02-09 13:30:00,305.51,306.23,304.77,304.77,14450.0,305.51,306.23,304.77,304.77,14450.0
2018-02-09 13:35:00,304.84,305.46,304.04,304.48,9167.0,304.84,305.46,304.04,304.48,9167.0
2018-02-09 13:40:00,304.29,305.96,303.98,305.36,10128.0,304.29,305.96,303.98,305.36,10128.0
2018-02-09 13:45:00,305.59,307.75,305.59,307.2,18023.0,305.59,307.75,305.59,307.2,18023.0
2018-02-09 13:50:00,307.76,308.66,307.2,308.11,8556.0,307.76,308.66,307.2,308.11,8556.0
2018-02-09 13:55:00,308.89,310.18,308.5,308.82,24244.0,308.89,310.18,308.5,308.82,24244.0
2018-02-09 14:00:00,308.78,311.8,308.56,311.66,14952.0,308.78,311.8,308.56,311.66,14952.0
2018-02-09 14:05:00,311.11,313.08,310.54,312.98,55987.0,311.11,313.08,310.54,312.98,55987.0
2018-02-09 14:10:00,312.98,314.57,312.91,312.91,36267.0,312.98,314.57,312.91,312.91,36267.0
2018-02-09 14:15:00,312.99,313.78,312.02,313.78,12058.0,312.99,313.78,312.02,313.78,12058.0
2018-02-09 14:20:00,313.84,315.43,313.28,315.43,7733.0,313.84,315.43,313.28,315.43,7733.0
2018-02-09 14:25:00,315.3,315.8,313.0,313.0,11583.0,315.3,315.8,313.0,313.0,11583.0
2018-02-09 14:30:00,312.39,313.67,311.62,311.94,21720.0,312.39,313.67,311.62,311.94,21720.0
2018-02-09 14:35:00,312.0,312.96,311.55,312.14,23030.0,312.0,312.96,311.55,312.14,23030.0
2018-02-09 14:40:00,312.65,312.66,311.21,312.15,7593.0,312.65,312.66,311.21,312.15,7593.0
2018-02-09 14:45:00,312.77,313.63,312.03,312.6,8921.0,312.77,313.63,312.03,312.6,8921.0
2018-02-09 14:50:00,312.6,314.4,312.48,313.33,6883.0,312.6,314.4,312.48,313.33,6883.0
2018-02-09 14:55:00,313.44,313.44,311.98,312.38,9704.0,313.44,313.44,311.98,312.38,9704.0
2018-02-09 15:00:00,312.18,312.18,310.65,311.21,13737.0,312.18,312.18,310.65,311.21,13737.0
2018-02-09 15:05:00,310.77,311.63,310.12,310.15,15479.0,310.77,311.63,310.12,310.15,15479.0
2018-02-09 15:10:00,310.3,312.81,310.1,312.81,12426.0,310.3,312.81,310.1,312.81,12426.0
2018-02-09 15:15:00,312.93,313.1,311.6,312.38,13946.0,312.93,313.1,311.6,312.38,13946.0
2018-02-09 15:20:00,312.28,313.42,312.28,312.51,10161.0,312.28,313.42,312.28,312.51,10161.0
2018-02-09 15:25:00,312.25,313.95,312.25,313.46,13100.0,312.25,313.95,312.25,313.46,13100.0
2018-02-09 15:30:00,313.48,314.23,312.96,314.2,16215.0,313.48,314.23,312.96,314.2,16215.0
2018-02-09 15:35:00,314.07,315.58,313.76,314.99,13651.0,314.07,315.58,313.76,314.99,13651.0
2018-02-09 15:40:00,315.05,316.73,315.0,316.53,24896.0,315.05,316.73,315.0,316.53,24896.0
2018-02-09 15:45:00,316.55,319.33,316.49,318.0,45484.0,316.55,319.33,316.49,318.0,45484.0
2018-02-09 15:50:00,318.12,319.58,318.06,318.06,45493.0,318.12,319.58,318.06,318.06,45493.0
2018-02-09 15:55:00,318.11,318.5,316.07,316.36,87663.0,318.11,318.5,316.07,316.36,87663.0
2018-02-12 09:30:00,319.25,320.99,319.0,320.17,16827.0,319.25,320.99,319.0,320.17,16827.0
2018-02-12 09:35:00,320.0,321.0,319.01,320.58,6794.0,320.0,321.0,319.01,320.58,6794.0
2018-02-12 09:40:00,320.64,321.94,319.77,321.46,11993.0,320.64,321.94,319.77,321.46,11993.0
2018-02-12 09:45:00,321.96,322.15,320.51,321.24,11251.0,321.96,322.15,320.51,321.24,11251.0
2018-02-12 09:50:00,320.39,320.88,319.69,320.38,10264.0,320.39,320.88,319.69,320.38,10264.0
2018-02-12 09:55:00,320.36,321.07,320.0,320.72,2984.0,320.36,321.07,320.0,320.72,2984.0
2018-02-12 10:00:00,321.19,321.98,320.67,321.97,22561.0,321.19,321.98,320.67,321.97,22561.0
2018-02-12 10:05:00,321.87,323.18,320.18,320.28,24069.0,321.87,323.18,320.18,320.28,24069.0
2018-02-12 10:10:00,320.19,320.81,319.12,319.67,13449.0,320.19,320.81,319.12,319.67,13449.0
2018-02-12 10:15:00,319.8,320.18,318.74,319.06,18861.0,319.8,320.18,318.74,319.06,18861.0
2018-02-12 10:20:00,319.17,319.47,317.74,318.85,8218.0,319.17,319.47,317.74,318.85,8218.0
2018-02-12 10:25:00,318.18,318.65,317.46,318.41,3862.0,318.18,318.65,317.46,318.41,3862.0
2018-02-12 10:30:00,318.75,318.75,317.83,318.61,4290.0,318.75,318.75,317.83,318.61,4290.0
2018-02-12 10:35:00,318.81,320.93,318.81,319.61,8510.0,318.81,320.93,318.81,319.61,8510.0
2018-02-12 10:40:00,318.73,319.38,317.68,319.07,24487.0,318.73,319.38,317.68,319.07,24487.0
2018-02-12 10:45:00,318.46,319.61,318.45,319.55,7826.0,318.46,319.61,318.45,319.55,7826.0
2018-02-12 10:50:00,319.88,320.21,317.86,318.01,3200.0,319.88,320.21,317.86,318.01,3200.0
2018-02-12 10:55:00,318.47,318.75,317.61,317.75,7947.0,318.47,318.75,317.61,317.75,7947.0
2018-02-12 11:00:00,318.25,318.58,317.49,317.7,12063.0,318.25,318.58,317.49,317.7,12063.0
2018-02-12 11:05:00,318.02,318.43,317.81,317.96,6388.0,318.02,318.43,317.81,317.96,6388.0
2018-02-12 11:10:00,317.65,318.85,317.28,318.85,8880.0,317.65,318.85,317.28,318.85,8880.0
2018-02-12 11:15:00,318.93,319.51,318.57,319.2,8381.0,318.93,319.51,318.57,319.2,8381.0
2018-02-12 11:20:00,319.03,319.15,318.85,318.85,4221.0,319.03,319.15,318.85,318.85,4221.0
2018-02-12 11:25:00,318.78,319.48,318.64,319.48,7163.0,318.78,319.48,318.64,319.48,7163.0
2018-02-12 11:30:00,319.19,319.19,318.0,318.55,20022.0,319.19,319.19,318.0,318.55,20022.0
2018-02-12 11:35:00,318.45,319.25,318.39,319.25,8167.0,318.45,319.25,318.39,319.25,8167.0
2018-02-12 11:40:00,319.25,319.29,318.46,318.72,8587.0,319.25,319.29,318.46,318.72,8587.0
2018-02-12 11:45:00,318.43,318.65,318.16,318.55,3070.0,318.43,318.65,318.16,318.55,3070.0
2018-02-12 11:50:00,318.39,318.67,317.58,318.38,6004.0,318.39,318.67,317.58,318.38,6004.0
2018-02-12 11:55:00,318.56,319.53,318.23,319.53,9466.0,318.56,319.53,318.23,319.53,9466.0
2018-02-12 12:00:00,319.71,319.71,318.89,318.9,4196.0,319.71,319.71,318.89,318.9,4196.0
2018-02-12 12:05:00,318.88,319.15,318.51,319.15,7204.0,318.88,319.15,318.51,319.15,7204.0
2018-02-12 12:10:00,319.11,320.16,319.1,320.15,4856.0,319.11,320.16,319.1,320.15,4856.0
2018-02-12 12:15:00,320.18,320.53,319.7,320.08,7446.0,320.18,320.53,319.7,320.08,7446.0
2018-02-12 12:20:00,320.19,320.19,319.4,319.59,1664.0,320.19,320.19,319.4,319.59,1664.0
2018-02-12 12:25:00,319.54,320.42,319.53,320.11,10749.0,319.54,320.42,319.53,320.11,10749.0
2018-02-12 12:30:00,320.2,320.28,319.64,319.82,7606.0,320.2,320.28,319.64,319.82,7606.0
2018-02-12 12:35:00,319.81,319.82,319.27,319.58,3316.0,319.81,319.82,319.27,319.58,3316.0
2018-02-12 12:40:00,319.4,319.81,319.08,319.35,5239.0,319.4,319.81,319.08,319.35,5239.0
2018-02-12 12:45:00,319.34,320.02,319.3,319.52,8110.0,319.34,320.02,319.3,319.52,8110.0
2018-02-12 12:50:00,319.45,320.21,319.44,320.18,4326.0,319.45,320.21,319.44,320.18,4326.0
2018-02-12 12:55:00,319.99,319.99,318.86,318.86,3785.0,319.99,319.99,318.86,318.86,3785.0
2018-02-12 13:00:00,319.12,319.29,318.77,319.24,6125.0,319.12,319.29,318.77,319.24,6125.0
2018-02-12 13:05:00,319.32,319.32,318.62,318.9,2000.0,319.32,319.32,318.62,318.9,2000.0
2018-02-12 13:10:00,318.85,319.33,318.65,318.65,3412.0,318.85,319.33,318.65,318.65,3412.0
2018-02-12 13:15:00,318.75,318.76,318.44,318.45,3836.0,318.75,318.76,318.44,318.45,3836.0
2018-02-12 13:20:00,318.06,318.74,318.02,318.51,3930.0,318.06,318.74,318.02,318.51,3930.0
2018-02-12 13:25:00,318.67,318.83,318.57,318.83,4612.0,318.67,318.83,318.57,318.83,4612.0
2018-02-12 13:30:00,318.73,319.47,318.72,319.47,11093.0,318.73,319.47,318.72,319.47,11093.0
2018-02-12 13:35:00,319.49,319.49,319.14,319.35,7553.0,319.49,319.49,319.14,319.35,7553.0
2018-02-12 13:40:00,319.35,319.62,319.07,319.61,5772.0,319.35,319.62,319.07,319.61,5772.0
2018-02-12 13:45:00,319.72,319.99,319.55,319.95,8558.0,319.72,319.99,319.55,319.95,8558.0
2018-02-12 13:50:00,320.21,321.27,320.21,321.27,5440.0,320.21,321.27,320.21,321.27,5440.0
2018-02-12 13:55:00,321.36,321.82,320.97,321.62,7800.0,321.36,321.82,320.97,321.62,7800.0
2018-02-12 14:00:00,321.44,321.65,320.51,320.61,6304.0,321.44,321.65,320.51,320.61,6304.0
2018-02-12 14:05:00,320.5,320.52,319.52,319.69,6901.0,320.5,320.52,319.52,319.69,6901.0
2018-02-12 14:10:00,319.68,319.91,319.53,319.53,7001.0,319.68,319.91,319.53,319.53,7001.0
2018-02-12 14:15:00,319.7,319.71,318.88,319.15,3815.0,319.7,319.71,318.88,319.15,3815.0
2018-02-12 14:20:00,319.29,320.02,318.72,319.3,12710.0,319.29,320.02,318.72,319.3,12710.0
2018-02-12 14:25:00,319.23,319.75,319.22,319.75,5433.0,319.23,319.75,319.22,319.75,5433.0
2018-02-12 14:30:00,320.26,321.08,320.26,320.8,5267.0,320.26,321.08,320.26,320.8,5267.0
2018-02-12 14:35:00,320.76,321.16,320.68,321.09,4533.0,320.76,321.16,320.68,321.09,4533.0
2018-02-12 14:40:00,321.08,321.37,320.64,320.64,3655.0,321.08,321.37,320.64,320.64,3655.0
2018-02-12 14:45:00,320.54,320.9,320.32,320.37,7885.0,320.54,320.9,320.32,320.37,7885.0
2018-02-12 14:50:00,320.06,320.18,319.34,319.76,9611.0,320.06,320.18,319.34,319.76,9611.0
2018-02-12 14:55:00,319.74,319.9,318.71,319.33,14393.0,319.74,319.9,318.71,319.33,14393.0
2018-02-12 15:00:00,319.49,319.54,319.11,319.38,7864.0,319.49,319.54,319.11,319.38,7864.0
2018-02-12 15:05:00,319.66,319.67,319.18,319.2,9952.0,319.66,319.67,319.18,319.2,9952.0
2018-02-12 15:10:00,319.32,320.34,318.95,320.18,16267.0,319.32,320.34,318.95,320.18,16267.0
2018-02-12 15:15:00,320.13,320.33,319.4,319.4,9839.0,320.13,320.33,319.4,319.4,9839.0
2018-02-12 15:20:00,319.41,320.36,319.41,319.7,11043.0,319.41,320.36,319.41,319.7,11043.0
2018-02-12 15:25:00,319.6,319.73,319.16,319.16,10668.0,319.6,319.73,319.16,319.16,10668.0
2018-02-12 15:30:00,319.17,319.43,318.61,318.84,18115.0,319.17,319.43,318.61,318.84,18115.0
2018-02-12 15:35:00,318.86,318.86,317.43,318.13,14729.0,318.86,318.86,317.43,318.13,14729.0
2018-02-12 15:40:00,318.33,318.53,317.42,317.71,25381.0,318.33,318.53,317.42,317.71,25381.0
2018-02-12 15:45:00,317.45,317.48,315.66,316.76,27930.0,317.45,317.48,315.66,316.76,27930.0
2018-02-12 15:50:00,316.5,317.25,316.29,316.75,47895.0,316.5,317.25,316.29,316.75,47895.0
2018-02-12 15:55:00,316.8,316.92,316.08,316.63,82528.0,316.8,316.92,316.08,316.63,82528.0
2018-02-13 09:30:00,315.01,316.99,313.88,313.88,20057.0,315.01,316.99,313.88,313.88,20057.0
2018-02-13 09:35:00,313.65,314.67,312.35,312.78,10267.0,313.65,314.67,312.35,312.78,10267.0
2018-02-13 09:40:00,313.7,315.21,313.21,314.19,12646.0,313.7,315.21,313.21,314.19,12646.0
2018-02-13 09:45:00,314.66,314.66,312.62,312.63,3543.0,314.66,314.66,312.62,312.63,3543.0
2018-02-13 09:50:00,312.51,314.79,312.42,314.51,4600.0,312.51,314.79,312.42,314.51,4600.0
2018-02-13 09:55:00,314.48,314.91,313.69,314.9,12324.0,314.48,314.91,313.69,314.9,12324.0
2018-02-13 10:00:00,315.2,315.9,314.49,314.65,4831.0,315.2,315.9,314.49,314.65,4831.0
2018-02-13 10:05:00,314.91,315.49,314.63,314.81,4406.0,314.91,315.49,314.63,314.81,4406.0
2018-02-13 10:10:00,315.15,316.23,315.02,316.08,8172.0,315.15,316.23,315.02,316.08,8172.0
2018-02-13 10:15:00,316.09,316.67,315.78,316.3,12177.0,316.09,316.67,315.78,316.3,12177.0
2018-02-13 10:20:00,316.02,316.58,316.02,316.25,5700.0,316.02,316.58,316.02,316.25,5700.0
2018-02-13 10:25:00,316.31,316.84,316.01,316.07,9754.0,316.31,316.84,316.01,316.07,9754.0
2018-02-13 10:30:00,315.94,316.06,314.63,315.15,14749.0,315.94,316.06,314.63,315.15,14749.0
2018-02-13 10:35:00,315.23,315.86,315.13,315.86,5481.0,315.23,315.86,315.13,315.86,5481.0
2018-02-13 10:40:00,315.69,316.48,315.49,315.56,6053.0,315.69,316.48,315.49,315.56,6053.0
2018-02-13 10:45:00,315.26,316.35,315.26,315.83,4110.0,315.26,316.35,315.26,315.83,4110.0
2018-02-13 10:50:00,315.91,316.33,315.9,316.07,2247.0,315.91,316.33,315.9,316.07,2247.0
2018-02-13 10:55:00,316.27,316.46,315.86,315.86,2035.0,316.27,316.46,315.86,315.86,2035.0
2018-02-13 11:00:00,315.56,315.56,315.0,315.01,2592.0,315.56,315.56,315.0,315.01,2592.0
2018-02-13 11:05:00,315.0,315.18,314.13,315.18,3002.0,315.0,315.18,314.13,315.18,3002.0
2018-02-13 11:10:00,315.29,315.82,315.25,315.58,1750.0,315.29,315.82,315.25,315.58,1750.0
2018-02-13 11:15:00,315.95,316.26,315.72,315.89,2127.0,315.95,316.26,315.72,315.89,2127.0
2018-02-13 11:20:00,316.08,316.2,315.68,316.18,4277.0,316.08,316.2,315.68,316.18,4277.0
2018-02-13 11:25:00,316.01,316.01,315.17,315.18,2300.0,316.01,316.01,315.17,315.18,2300.0
2018-02-13 11:30:00,315.25,315.65,315.12,315.22,2760.0,315.25,315.65,315.12,315.22,2760.0
2018-02-13 11:35:00,315.52,315.95,315.44,315.81,1525.0,315.52,315.95,315.44,315.81,1525.0
2018-02-13 11:40:00,315.87,316.18,315.39,315.83,9096.0,315.87,316.18,315.39,315.83,9096.0
2018-02-13 11:45:00,315.76,316.08,315.75,316.01,2261.0,315.76,316.08,315.75,316.01,2261.0
2018-02-13 11:50:00,316.13,316.32,315.84,315.85,3609.0,316.13,316.32,315.84,315.85,3609.0
2018-02-13 11:55:00,315.86,316.0,315.62,315.77,2260.0,315.86,316.0,315.62,315.77,2260.0
2018-02-13 12:00:00,315.9,316.58,315.89,316.55,3972.0,315.9,316.58,315.89,316.55,3972.0
2018-02-13 12:05:00,316.33,316.45,315.99,316.0,3752.0,316.33,316.45,315.99,316.0,3752.0
2018-02-13 12:10:00,316.16,316.33,315.99,316.33,2200.0,316.16,316.33,315.99,316.33,2200.0
2018-02-13 12:15:00,316.21,316.31,315.77,315.77,4450.0,316.21,316.31,315.77,315.77,4450.0
2018-02-13 12:20:00,315.8,315.85,315.42,315.66,2701.0,315.8,315.85,315.42,315.66,2701.0
2018-02-13 12:25:00,315.86,315.86,315.0,315.0,3007.0,315.86,315.86,315.0,315.0,3007.0
2018-02-13 12:30:00,314.88,315.3,314.88,315.19,1329.0,314.88,315.3,314.88,315.19,1329.0
2018-02-13 12:35:00,315.19,315.19,314.95,315.05,2947.0,315.19,315.19,314.95,315.05,2947.0
2018-02-13 12:40:00,315.24,315.73,315.23,315.68,1790.0,315.24,315.73,315.23,315.68,1790.0
2018-02-13 12:45:00,315.51,315.93,315.47,315.84,3528.0,315.51,315.93,315.47,315.84,3528.0
2018-02-13 12:50:00,315.81,316.04,315.77,315.77,3200.0,315.81,316.04,315.77,315.77,3200.0
2018-02-13 12:55:00,315.42,315.74,315.42,315.44,2260.0,315.42,315.74,315.42,315.44,2260.0
2018-02-13 13:00:00,315.46,315.51,315.41,315.41,1000.0,315.46,315.51,315.41,315.41,1000.0
2018-02-13 13:05:00,315.44,315.82,315.44,315.82,1325.0,315.44,315.82,315.44,315.82,1325.0
2018-02-13 13:10:00,315.57,316.29,315.57,315.94,2799.0,315.57,316.29,315.57,315.94,2799.0
2018-02-13 13:15:00,316.25,316.56,316.16,316.51,3097.0,316.25,316.56,316.16,316.51,3097.0
2018-02-13 13:20:00,316.33,316.68,316.25,316.55,4632.0,316.33,316.68,316.25,316.55,4632.0
2018-02-13 13:25:00,316.51,316.78,316.24,316.5,5335.0,316.51,316.78,316.24,316.5,5335.0
2018-02-13 13:30:00,316.53,316.54,315.79,316.24,5476.0,316.53,316.54,315.79,316.24,5476.0
2018-02-13 13:35:00,316.65,317.65,316.46,317.65,2914.0,316.65,317.65,316.46,317.65,2914.0
2018-02-13 13:40:00,317.64,318.18,317.64,318.06,1797.0,317.64,318.18,317.64,318.06,1797.0
2018-02-13 13:45:00,317.99,318.24,317.65,317.81,5160.0,317.99,318.24,317.65,317.81,5160.0
2018-02-13 13:50:00,317.85,318.06,317.84,318.03,3214.0,317.85,318.06,317.84,318.03,3214.0
2018-02-13 13:55:00,317.88,317.9,317.55,317.55,1900.0,317.88,317.9,317.55,317.55,1900.0
2018-02-13 14:00:00,317.55,317.7,317.25,317.7,2578.0,317.55,317.7,317.25,317.7,2578.0
2018-02-13 14:05:00,317.79,318.69,317.56,318.4,2590.0,317.79,318.69,317.56,318.4,2590.0
2018-02-13 14:10:00,318.32,318.9,318.24,318.63,2750.0,318.32,318.9,318.24,318.63,2750.0
2018-02-13 14:15:00,318.44,318.59,318.27,318.37,1711.0,318.44,318.59,318.27,318.37,1711.0
2018-02-13 14:20:00,318.2,318.2,316.98,317.03,5226.0,318.2,318.2,316.98,317.03,5226.0
2018-02-13 14:25:00,317.09,317.48,317.09,317.48,900.0,317.09,317.48,317.09,317.48,900.0
2018-02-13 14:30:00,317.35,317.47,317.08,317.47,2100.0,317.35,317.47,317.08,317.47,2100.0
2018-02-13 14:35:00,317.29,318.14,317.18,317.53,3596.0,317.29,318.14,317.18,317.53,3596.0
2018-02-13 14:40:00,317.35,317.54,317.12,317.35,3143.0,317.35,317.54,317.12,317.35,3143.0
2018-02-13 14:45:00,317.4,318.03,317.39,318.03,1200.0,317.4,318.03,317.39,318.03,1200.0
2018-02-13 14:50:00,317.94,318.56,317.94,318.2,3540.0,317.94,318.56,317.94,318.2,3540.0
2018-02-13 14:55:00,318.19,318.38,318.0,318.37,3100.0,318.19,318.38,318.0,318.37,3100.0
2018-02-13 15:00:00,318.37,318.37,317.84,318.04,3764.0,318.37,318.37,317.84,318.04,3764.0
2018-02-13 15:05:00,318.15,318.43,318.0,318.28,2461.0,318.15,318.43,318.0,318.28,2461.0
2018-02-13 15:10:00,318.28,318.57,317.83,318.47,5957.0,318.28,318.57,317.83,318.47,5957.0
2018-02-13 15:15:00,318.61,318.8,318.45,318.59,5200.0,318.61,318.8,318.45,318.59,5200.0
2018-02-13 15:20:00,318.62,318.78,318.18,318.42,5034.0,318.62,318.78,318.18,318.42,5034.0
2018-02-13 15:25:00,318.38,319.0,318.38,318.84,3674.0,318.38,319.0,318.38,318.84,3674.0
2018-02-13 15:30:00,318.46,318.71,318.17,318.46,3583.0,318.46,318.71,318.17,318.46,3583.0
2018-02-13 15:35:00,318.18,318.5,318.01,318.24,15074.0,318.18,318.5,318.01,318.24,15074.0
2018-02-13 15:40:00,318.0,318.14,317.15,317.32,12364.0,318.0,318.14,317.15,317.32,12364.0
2018-02-13 15:45:00,317.32,317.8,317.0,317.71,12049.0,317.32,317.8,317.0,317.71,12049.0
2018-02-13 15:50:00,317.43,318.2,317.42,317.75,20823.0,317.43,318.2,317.42,317.75,20823.0
2018-02-13 15:55:00,317.77,317.77,316.9,316.99,49285.0,317.77,317.77,316.9,316.99,49285.0
2018-02-14 09:30:00,315.36,315.56,311.0,311.52,35516.0,315.36,315.56,311.0,311.52,35516.0
2018-02-14 09:35:00,311.12,312.29,310.36,311.94,22957.0,311.12,312.29,310.36,311.94,22957.0
2018-02-14 09:40:00,311.89,314.16,311.71,313.67,11140.0,311.89,314.16,311.71,313.67,11140.0
2018-02-14 09:45:00,313.96,314.04,312.61,313.15,14268.0,313.96,314.04,312.61,313.15,14268.0
2018-02-14 09:50:00,313.42,314.7,312.85,313.76,25092.0,313.42,314.7,312.85,313.76,25092.0
2018-02-14 09:55:00,313.57,314.11,311.62,311.62,17802.0,313.57,314.11,311.62,311.62,17802.0
2018-02-14 10:00:00,311.92,313.22,311.92,312.75,16218.0,311.92,313.22,311.92,312.75,16218.0
2018-02-14 10:05:00,312.92,313.81,312.86,313.22,17205.0,312.92,313.81,312.86,313.22,17205.0
2018-02-14 10:10:00,313.34,314.02,313.11,313.12,26617.0,313.34,314.02,313.11,313.12,26617.0
2018-02-14 10:15:00,313.49,314.27,313.06,313.83,19239.0,313.49,314.27,313.06,313.83,19239.0
2018-02-14 10:20:00,313.82,314.45,313.46,314.11,11690.0,313.82,314.45,313.46,314.11,11690.0
2018-02-14 10:25:00,314.03,314.44,313.37,313.37,17666.0,314.03,314.44,313.37,313.37,17666.0
2018-02-14 10:30:00,313.53,314.32,312.82,312.87,12802.0,313.53,314.32,312.82,312.87,12802.0
2018-02-14 10:35:00,313.24,314.51,312.79,314.1,12311.0,313.24,314.51,312.79,314.1,12311.0
2018-02-14 10:40:00,314.12,314.38,312.77,313.02,7752.0,314.12,314.38,312.77,313.02,7752.0
2018-02-14 10:45:00,313.01,313.44,312.71,312.82,5075.0,313.01,313.44,312.71,312.82,5075.0
2018-02-14 10:50:00,313.05,313.99,312.97,313.66,5800.0,313.05,313.99,312.97,313.66,5800.0
2018-02-14 10:55:00,313.44,314.33,313.31,313.77,9532.0,313.44,314.33,313.31,313.77,9532.0
2018-02-14 11:00:00,313.79,314.13,313.57,313.8,4885.0,313.79,314.13,313.57,313.8,4885.0
2018-02-14 11:05:00,313.81,314.07,313.33,313.74,16088.0,313.81,314.07,313.33,313.74,16088.0
2018-02-14 11:10:00,313.74,314.77,313.57,314.09,49666.0,313.74,314.77,313.57,314.09,49666.0
2018-02-14 11:15:00,314.46,314.46,313.67,314.18,9815.0,314.46,314.46,313.67,314.18,9815.0
2018-02-14 11:20:00,314.01,314.56,313.88,313.99,8667.0,314.01,314.56,313.88,313.99,8667.0
2018-02-14 11:25:00,313.99,314.4,313.43,313.87,5363.0,313.99,314.4,313.43,313.87,5363.0
2018-02-14 11:30:00,313.87,314.09,313.18,313.18,4756.0,313.87,314.09,313.18,313.18,4756.0
2018-02-14 11:35:00,313.23,314.61,313.0,314.49,8820.0,313.23,314.61,313.0,314.49,8820.0
2018-02-14 11:40:00,314.74,315.24,314.54,315.09,9407.0,314.74,315.24,314.54,315.09,9407.0
2018-02-14 11:45:00,315.04,315.12,314.01,314.04,5340.0,315.04,315.12,314.01,314.04,5340.0
2018-02-14 11:50:00,314.04,314.41,313.85,314.13,4317.0,314.04,314.41,313.85,314.13,4317.0
2018-02-14 11:55:00,314.15,314.22,313.69,313.7,4304.0,314.15,314.22,313.69,313.7,4304.0
2018-02-14 12:00:00,313.71,314.91,313.71,314.72,6088.0,313.71,314.91,313.71,314.72,6088.0
2018-02-14 12:05:00,314.71,315.0,314.35,314.96,5809.0,314.71,315.0,314.35,314.96,5809.0
2018-02-14 12:10:00,314.88,315.64,314.71,315.26,4747.0,314.88,315.64,314.71,315.26,4747.0
2018-02-14 12:15:00,315.45,315.49,314.93,315.12,2500.0,315.45,315.49,314.93,315.12,2500.0
2018-02-14 12:20:00,314.93,315.32,314.67,315.18,2686.0,314.93,315.32,314.67,315.18,2686.0
2018-02-14 12:25:00,315.23,315.25,314.84,314.84,12455.0,315.23,315.25,314.84,314.84,12455.0
2018-02-14 12:30:00,314.9,314.96,314.54,314.81,2700.0,314.9,314.96,314.54,314.81,2700.0
2018-02-14 12:35:00,314.87,315.4,314.83,315.36,14697.0,314.87,315.4,314.83,315.36,14697.0
2018-02-14 12:40:00,315.37,315.69,315.09,315.09,5540.0,315.37,315.69,315.09,315.09,5540.0
2018-02-14 12:45:00,315.1,315.46,314.59,314.6,2575.0,315.1,315.46,314.59,314.6,2575.0
2018-02-14 12:50:00,314.61,315.6,314.44,315.3,5420.0,314.61,315.6,314.44,315.3,5420.0
2018-02-14 12:55:00,315.39,315.48,315.0,315.03,6088.0,315.39,315.48,315.0,315.03,6088.0
2018-02-14 13:00:00,315.07,315.78,314.81,315.1,7128.0,315.07,315.78,314.81,315.1,7128.0
2018-02-14 13:05:00,315.25,315.81,315.05,315.81,7556.0,315.25,315.81,315.05,315.81,7556.0
2018-02-14 13:10:00,315.61,316.45,315.6,315.77,13097.0,315.61,316.45,315.6,315.77,13097.0
2018-02-14 13:15:00,315.73,315.84,315.38,315.66,11800.0,315.73,315.84,315.38,315.66,11800.0
2018-02-14 13:20:00,315.63,316.25,315.53,315.86,12000.0,315.63,316.25,315.53,315.86,12000.0
2018-02-14 13:25:00,315.78,315.85,315.4,315.57,7700.0,315.78,315.85,315.4,315.57,7700.0
2018-02-14 13:30:00,315.58,316.05,315.27,316.05,10958.0,315.58,316.05,315.27,316.05,10958.0
2018-02-14 13:35:00,315.82,315.9,315.25,315.8,22450.0,315.82,315.9,315.25,315.8,22450.0
2018-02-14 13:40:00,315.65,315.72,314.78,314.94,11964.0,315.65,315.72,314.78,314.94,11964.0
2018-02-14 13:45:00,315.02,315.31,314.54,314.55,13274.0,315.02,315.31,314.54,314.55,13274.0
2018-02-14 13:50:00,314.54,314.8,313.84,313.99,24210.0,314.54,314.8,313.84,313.99,24210.0
2018-02-14 13:55:00,314.04,314.23,313.69,313.69,8746.0,314.04,314.23,313.69,313.69,8746.0
2018-02-14 14:00:00,313.69,314.0,311.84,312.42,45890.0,313.69,314.0,311.84,312.42,45890.0
2018-02-14 14:05:00,312.03,312.97,307.56,307.57,84741.0,312.03,312.97,307.56,307.57,84741.0
2018-02-14 14:10:00,308.13,312.94,307.85,309.23,83730.0,308.13,312.94,307.85,309.23,83730.0
2018-02-14 14:15:00,309.09,311.0,308.02,310.31,90468.0,309.09,311.0,308.02,310.31,90468.0
2018-02-14 14:20:00,310.69,311.5,309.52,310.09,38552.0,310.69,311.5,309.52,310.09,38552.0
2018-02-14 14:25:00,309.77,310.49,309.18,309.63,77122.0,309.77,310.49,309.18,309.63,77122.0
2018-02-14 14:30:00,309.61,309.78,308.0,308.12,41086.0,309.61,309.78,308.0,308.12,41086.0
2018-02-14 14:35:00,308.15,308.24,305.8,305.88,57743.0,308.15,308.24,305.8,305.88,57743.0
2018-02-14 14:40:00,305.87,306.84,301.05,302.39,195318.0,305.87,306.84,301.05,302.39,195318.0
2018-02-14 14:45:00,302.42,303.11,290.97,296.06,445201.0,302.42,303.11,290.97,296.06,445201.0
2018-02-14 14:50:00,296.15,298.6,292.1,293.97,207951.0,296.15,298.6,292.1,293.97,207951.0
2018-02-14 14:55:00,294.57,299.65,293.24,297.6,276446.0,294.57,299.65,293.24,297.6,276446.0
2018-02-14 15:00:00,298.12,299.0,296.09,298.53,175075.0,298.12,299.0,296.09,298.53,175075.0
2018-02-14 15:05:00,298.81,298.81,291.36,291.58,193465.0,298.81,298.81,291.36,291.58,193465.0
2018-02-14 15:10:00,291.55,295.1,289.36,290.9,213330.0,291.55,295.1,289.36,290.9,213330.0
2018-02-14 15:15:00,291.16,293.19,288.0,291.6,147970.0,291.16,293.19,288.0,291.6,147970.0
2018-02-14 15:20:00,291.86,298.71,291.64,297.81,188359.0,291.86,298.71,291.64,297.81,188359.0
2018-02-14 15:25:00,297.61,297.79,293.0,293.47,100344.0,297.61,297.79,293.0,293.47,100344.0
2018-02-14 15:30:00,292.8,295.03,292.34,294.86,90447.0,292.8,295.03,292.34,294.86,90447.0
2018-02-14 15:35:00,294.86,296.64,293.9,296.37,133917.0,294.86,296.64,293.9,296.37,133917.0
2018-02-14 15:40:00,296.32,297.61,295.14,295.24,100686.0,296.32,297.61,295.14,295.24,100686.0
2018-02-14 15:45:00,295.23,297.52,295.23,296.72,111049.0,295.23,297.52,295.23,296.72,111049.0
2018-02-14 15:50:00,297.61,299.25,296.53,296.83,222919.0,297.61,299.25,296.53,296.83,222919.0
2018-02-14 15:55:00,296.79,297.12,295.41,295.9,283323.0,296.79,297.12,295.41,295.9,283323.0
2018-02-15 09:30:00,298.85,298.89,289.27,293.17,226997.0,298.85,298.89,289.27,293.17,226997.0
2018-02-15 09:35:00,292.68,294.4,292.52,293.28,51093.0,292.68,294.4,292.52,293.28,51093.0
2018-02-15 09:40:00,293.26,296.17,291.56,295.98,62173.0,293.26,296.17,291.56,295.98,62173.0
2018-02-15 09:45:00,295.88,296.92,294.8,295.45,103584.0,295.88,296.92,294.8,295.45,103584.0
2018-02-15 09:50:00,295.63,296.44,294.9,296.39,58799.0,295.63,296.44,294.9,296.39,58799.0
2018-02-15 09:55:00,296.18,298.18,296.17,297.32,73234.0,296.18,298.18,296.17,297.32,73234.0
2018-02-15 10:00:00,297.6,297.6,296.98,297.25,56115.0,297.6,297.6,296.98,297.25,56115.0
2018-02-15 10:05:00,297.32,297.35,295.3,295.3,38778.0,297.32,297.35,295.3,295.3,38778.0
2018-02-15 10:10:00,295.41,297.18,294.64,296.6,45891.0,295.41,297.18,294.64,296.6,45891.0
2018-02-15 10:15:00,296.66,297.38,296.49,296.97,18777.0,296.66,297.38,296.49,296.97,18777.0
2018-02-15 10:20:00,296.87,298.95,296.86,298.86,36497.0,296.87,298.95,296.86,298.86,36497.0
2018-02-15 10:25:00,298.87,299.29,298.15,298.68,25925.0,298.87,299.29,298.15,298.68,25925.0
2018-02-15 10:30:00,298.62,299.41,298.59,299.1,27563.0,298.62,299.41,298.59,299.1,27563.0
2018-02-15 10:35:00,299.06,300.0,299.05,299.57,67356.0,299.06,300.0,299.05,299.57,67356.0
2018-02-15 10:40:00,299.53,299.98,297.01,297.15,30774.0,299.53,299.98,297.01,297.15,30774.0
2018-02-15 10:45:00,297.26,297.46,296.74,296.84,28369.0,297.26,297.46,296.74,296.84,28369.0
2018-02-15 10:50:00,296.76,297.84,296.68,296.78,15325.0,296.76,297.84,296.68,296.78,15325.0
2018-02-15 10:55:00,296.29,296.52,295.39,295.39,19699.0,296.29,296.52,295.39,295.39,19699.0
2018-02-15 11:00:00,295.22,295.5,294.07,294.5,21701.0,295.22,295.5,294.07,294.5,21701.0
2018-02-15 11:05:00,294.93,295.92,294.78,295.48,34364.0,294.93,295.92,294.78,295.48,34364.0
2018-02-15 11:10:00,295.85,297.51,295.85,296.78,21992.0,295.85,297.51,295.85,296.78,21992.0
2018-02-15 11:15:00,296.42,296.88,295.55,295.89,21198.0,296.42,296.88,295.55,295.89,21198.0
2018-02-15 11:20:00,295.93,296.99,295.56,296.17,26014.0,295.93,296.99,295.56,296.17,26014.0
2018-02-15 11:25:00,296.1,297.72,295.98,297.68,20013.0,296.1,297.72,295.98,297.68,20013.0
2018-02-15 11:30:00,297.99,298.22,297.32,298.0,26651.0,297.99,298.22,297.32,298.0,26651.0
2018-02-15 11:35:00,298.1,299.1,298.1,298.79,28541.0,298.1,299.1,298.1,298.79,28541.0
2018-02-15 11:40:00,298.98,299.12,298.69,299.04,12006.0,298.98,299.12,298.69,299.04,12006.0
2018-02-15 11:45:00,299.05,299.05,298.3,298.44,9850.0,299.05,299.05,298.3,298.44,9850.0
2018-02-15 11:50:00,298.41,298.98,297.96,298.02,11257.0,298.41,298.98,297.96,298.02,11257.0
2018-02-15 11:55:00,298.05,298.48,297.17,298.48,13002.0,298.05,298.48,297.17,298.48,13002.0
2018-02-15 12:00:00,298.83,298.93,297.1,297.1,23281.0,298.83,298.93,297.1,297.1,23281.0
2018-02-15 12:05:00,297.07,297.34,296.63,297.24,7081.0,297.07,297.34,296.63,297.24,7081.0
2018-02-15 12:10:00,297.29,298.28,296.95,298.27,5237.0,297.29,298.28,296.95,298.27,5237.0
2018-02-15 12:15:00,298.07,299.28,298.05,299.05,19706.0,298.07,299.28,298.05,299.05,19706.0
2018-02-15 12:20:00,299.05,299.25,298.3,298.3,18961.0,299.05,299.25,298.3,298.3,18961.0
2018-02-15 12:25:00,298.4,298.48,298.19,298.48,4464.0,298.4,298.48,298.19,298.48,4464.0
2018-02-15 12:30:00,298.31,298.64,297.2,297.2,28360.0,298.31,298.64,297.2,297.2,28360.0
2018-02-15 12:35:00,297.13,297.59,297.13,297.23,13582.0,297.13,297.59,297.13,297.23,13582.0
2018-02-15 12:40:00,297.41,297.41,296.5,296.66,12616.0,297.41,297.41,296.5,296.66,12616.0
2018-02-15 12:45:00,296.64,297.24,296.64,296.98,11080.0,296.64,297.24,296.64,296.98,11080.0
2018-02-15 12:50:00,296.92,297.49,296.84,297.25,11215.0,296.92,297.49,296.84,297.25,11215.0
2018-02-15 12:55:00,297.25,298.32,297.24,298.14,7762.0,297.25,298.32,297.24,298.14,7762.0
2018-02-15 13:00:00,298.3,298.74,298.01,298.6,11717.0,298.3,298.74,298.01,298.6,11717.0
2018-02-15 13:05:00,298.62,298.98,298.6,298.89,14996.0,298.62,298.98,298.6,298.89,14996.0
2018-02-15 13:10:00,298.87,299.32,298.7,299.31,26460.0,298.87,299.32,298.7,299.31,26460.0
2018-02-15 13:15:00,299.28,299.53,298.87,299.14,15947.0,299.28,299.53,298.87,299.14,15947.0
2018-02-15 13:20:00,299.14,299.14,298.47,298.74,14229.0,299.14,299.14,298.47,298.74,14229.0
2018-02-15 13:25:00,298.56,299.25,298.51,299.25,12617.0,298.56,299.25,298.51,299.25,12617.0
2018-02-15 13:30:00,299.01,299.01,298.02,298.12,11093.0,299.01,299.01,298.02,298.12,11093.0
2018-02-15 13:35:00,298.2,298.9,298.2,298.6,7851.0,298.2,298.9,298.2,298.6,7851.0
2018-02-15 13:40:00,298.6,299.52,298.52,299.48,12029.0,298.6,299.52,298.52,299.48,12029.0
2018-02-15 13:45:00,299.48,299.49,299.05,299.36,14992.0,299.48,299.49,299.05,299.36,14992.0
2018-02-15 13:50:00,299.37,299.48,298.91,299.21,19322.0,299.37,299.48,298.91,299.21,19322.0
2018-02-15 13:55:00,299.22,299.45,299.04,299.45,35155.0,299.22,299.45,299.04,299.45,35155.0
2018-02-15 14:00:00,299.25,299.93,299.16,299.93,16240.0,299.25,299.93,299.16,299.93,16240.0
2018-02-15 14:05:00,299.93,299.93,299.44,299.44,19387.0,299.93,299.93,299.44,299.44,19387.0
2018-02-15 14:10:00,299.5,299.51,298.84,298.93,7855.0,299.5,299.51,298.84,298.93,7855.0
2018-02-15 14:15:00,298.92,299.0,298.73,298.78,7223.0,298.92,299.0,298.73,298.78,7223.0
2018-02-15 14:20:00,298.82,298.86,298.16,298.25,10950.0,298.82,298.86,298.16,298.25,10950.0
2018-02-15 14:25:00,298.26,298.4,297.98,298.04,12913.0,298.26,298.4,297.98,298.04,12913.0
2018-02-15 14:30:00,298.31,299.37,298.1,299.37,12803.0,298.31,299.37,298.1,299.37,12803.0
2018-02-15 14:35:00,299.28,299.57,299.23,299.51,16360.0,299.28,299.57,299.23,299.51,16360.0
2018-02-15 14:40:00,299.61,299.74,298.95,299.0,13888.0,299.61,299.74,298.95,299.0,13888.0
2018-02-15 14:45:00,298.92,299.48,298.55,299.25,34376.0,298.92,299.48,298.55,299.25,34376.0
2018-02-15 14:50:00,299.4,299.55,298.83,299.15,11026.0,299.4,299.55,298.83,299.15,11026.0
2018-02-15 14:55:00,299.32,299.78,299.24,299.65,7550.0,299.32,299.78,299.24,299.65,7550.0
2018-02-15 15:00:00,299.7,300.53,299.7,300.17,18233.0,299.7,300.53,299.7,300.17,18233.0
2018-02-15 15:05:00,300.21,300.34,299.69,299.83,19230.0,300.21,300.34,299.69,299.83,19230.0
2018-02-15 15:10:00,299.85,300.43,299.78,300.33,15403.0,299.85,300.43,299.78,300.33,15403.0
2018-02-15 15:15:00,300.38,300.75,300.21,300.21,22128.0,300.38,300.75,300.21,300.21,22128.0
2018-02-15 15:20:00,300.23,300.49,299.88,300.2,16169.0,300.23,300.49,299.88,300.2,16169.0
2018-02-15 15:25:00,300.3,300.35,299.83,299.97,14860.0,300.3,300.35,299.83,299.97,14860.0
2018-02-15 15:30:00,299.97,300.15,299.15,299.51,25004.0,299.97,300.15,299.15,299.51,25004.0
2018-02-15 15:35:00,299.51,300.14,299.49,299.94,21152.0,299.51,300.14,299.49,299.94,21152.0
2018-02-15 15:40:00,299.95,300.14,299.47,299.54,33767.0,299.95,300.14,299.47,299.54,33767.0
2018-02-15 15:45:00,299.59,300.14,299.52,300.14,31564.0,299.59,300.14,299.52,300.14,31564.0
2018-02-15 15:50:00,299.91,299.98,299.25,299.35,77233.0,299.91,299.98,299.25,299.35,77233.0
2018-02-15 15:55:00,299.37,299.84,299.07,299.38,168021.0,299.37,299.84,299.07,299.38,168021.0
2018-02-16 09:30:00,297.75,298.5,295.02,297.66,162906.0,297.75,298.5,295.02,297.66,162906.0
2018-02-16 09:35:00,297.73,297.87,296.0,296.69,47963.0,297.73,297.87,296.0,296.69,47963.0
2018-02-16 09:40:00,296.61,297.11,295.65,296.54,55717.0,296.61,297.11,295.65,296.54,55717.0
2018-02-16 09:45:00,296.5,297.93,296.22,297.67,34500.0,296.5,297.93,296.22,297.67,34500.0
2018-02-16 09:50:00,297.67,297.93,295.52,295.98,106915.0,297.67,297.93,295.52,295.98,106915.0
2018-02-16 09:55:00,296.11,296.13,294.31,294.36,51143.0,296.11,296.13,294.31,294.36,51143.0
2018-02-16 10:00:00,294.65,295.15,293.35,294.0,40189.0,294.65,295.15,293.35,294.0,40189.0
2018-02-16 10:05:00,293.85,294.39,293.0,293.99,29543.0,293.85,294.39,293.0,293.99,29543.0
2018-02-16 10:10:00,293.97,294.94,293.97,294.38,18546.0,293.97,294.94,293.97,294.38,18546.0
2018-02-16 10:15:00,294.5,295.73,294.39,295.0,18798.0,294.5,295.73,294.39,295.0,18798.0
2018-02-16 10:20:00,294.99,294.99,293.07,293.07,26122.0,294.99,294.99,293.07,293.07,26122.0
2018-02-16 10:25:00,293.12,294.16,293.12,294.16,16513.0,293.12,294.16,293.12,294.16,16513.0
2018-02-16 10:30:00,294.16,294.37,293.79,293.96,22793.0,294.16,294.37,293.79,293.96,22793.0
2018-02-16 10:35:00,293.96,295.45,293.96,294.68,27128.0,293.96,295.45,293.96,294.68,27128.0
2018-02-16 10:40:00,294.68,295.6,294.51,294.74,29616.0,294.68,295.6,294.51,294.74,29616.0
2018-02-16 10:45:00,294.63,295.77,294.57,295.75,20199.0,294.63,295.77,294.57,295.75,20199.0
2018-02-16 10:50:00,295.74,295.74,294.52,294.66,24900.0,295.74,295.74,294.52,294.66,24900.0
2018-02-16 10:55:00,294.86,294.88,294.23,294.65,16782.0,294.86,294.88,294.23,294.65,16782.0
2018-02-16 11:00:00,294.54,295.22,294.53,295.15,20245.0,294.54,295.22,294.53,295.15,20245.0
2018-02-16 11:05:00,295.36,295.36,294.67,294.88,16326.0,295.36,295.36,294.67,294.88,16326.0
2018-02-16 11:10:00,294.89,295.25,294.89,295.22,23249.0,294.89,295.25,294.89,295.22,23249.0
2018-02-16 11:15:00,295.31,295.36,294.9,294.95,17840.0,295.31,295.36,294.9,294.95,17840.0
2018-02-16 11:20:00,294.98,295.73,294.98,295.53,33113.0,294.98,295.73,294.98,295.53,33113.0
2018-02-16 11:25:00,295.67,296.34,295.66,296.12,23960.0,295.67,296.34,295.66,296.12,23960.0
2018-02-16 11:30:00,295.88,296.19,295.66,296.16,11214.0,295.88,296.19,295.66,296.16,11214.0
2018-02-16 11:35:00,296.06,297.33,295.98,297.26,47760.0,296.06,297.33,295.98,297.26,47760.0
2018-02-16 11:40:00,297.32,297.43,296.36,296.39,17828.0,297.32,297.43,296.36,296.39,17828.0
2018-02-16 11:45:00,296.44,296.88,296.41,296.57,16823.0,296.44,296.88,296.41,296.57,16823.0
2018-02-16 11:50:00,296.61,297.31,296.59,297.11,12229.0,296.61,297.31,296.59,297.11,12229.0
2018-02-16 11:55:00,297.13,297.17,296.05,296.25,16549.0,297.13,297.17,296.05,296.25,16549.0
2018-02-16 12:00:00,296.27,296.33,295.55,296.0,15590.0,296.27,296.33,295.55,296.0,15590.0
2018-02-16 12:05:00,296.0,296.61,295.47,295.72,14681.0,296.0,296.61,295.47,295.72,14681.0
2018-02-16 12:10:00,295.92,296.45,295.54,296.18,13536.0,295.92,296.45,295.54,296.18,13536.0
2018-02-16 12:15:00,296.24,296.59,296.02,296.53,16258.0,296.24,296.59,296.02,296.53,16258.0
2018-02-16 12:20:00,296.54,296.58,295.71,296.18,12440.0,296.54,296.58,295.71,296.18,12440.0
2018-02-16 12:25:00,296.21,296.36,295.97,296.25,9863.0,296.21,296.36,295.97,296.25,9863.0
2018-02-16 12:30:00,296.3,296.3,295.63,295.63,16863.0,296.3,296.3,295.63,295.63,16863.0
2018-02-16 12:35:00,295.7,295.7,295.41,295.5,19733.0,295.7,295.7,295.41,295.5,19733.0
2018-02-16 12:40:00,295.5,295.63,295.25,295.38,11294.0,295.5,295.63,295.25,295.38,11294.0
2018-02-16 12:45:00,295.46,296.42,295.38,296.39,21313.0,295.46,296.42,295.38,296.39,21313.0
2018-02-16 12:50:00,296.26,296.51,295.55,295.99,26497.0,296.26,296.51,295.55,295.99,26497.0
2018-02-16 12:55:00,295.98,296.44,295.87,296.23,13162.0,295.98,296.44,295.87,296.23,13162.0
2018-02-16 13:00:00,296.21,296.5,296.07,296.23,8902.0,296.21,296.5,296.07,296.23,8902.0
2018-02-16 13:05:00,296.36,296.82,295.94,296.54,10053.0,296.36,296.82,295.94,296.54,10053.0
2018-02-16 13:10:00,296.59,296.85,296.21,296.23,8504.0,296.59,296.85,296.21,296.23,8504.0
2018-02-16 13:15:00,296.42,296.59,295.19,295.35,12484.0,296.42,296.59,295.19,295.35,12484.0
2018-02-16 13:20:00,295.46,295.63,295.3,295.33,10200.0,295.46,295.63,295.3,295.33,10200.0
2018-02-16 13:25:00,295.71,295.72,294.41,294.41,18420.0,295.71,295.72,294.41,294.41,18420.0
2018-02-16 13:30:00,294.67,294.67,294.0,294.17,18811.0,294.67,294.67,294.0,294.17,18811.0
2018-02-16 13:35:00,294.05,294.78,294.04,294.78,18806.0,294.05,294.78,294.04,294.78,18806.0
2018-02-16 13:40:00,294.7,295.87,294.7,295.31,11095.0,294.7,295.87,294.7,295.31,11095.0
2018-02-16 13:45:00,295.31,295.56,294.97,295.19,11735.0,295.31,295.56,294.97,295.19,11735.0
2018-02-16 13:50:00,295.05,295.23,294.56,294.68,14900.0,295.05,295.23,294.56,294.68,14900.0
2018-02-16 13:55:00,294.67,294.67,294.04,294.07,10842.0,294.67,294.67,294.04,294.07,10842.0
2018-02-16 14:00:00,294.41,294.76,294.05,294.23,7376.0,294.41,294.76,294.05,294.23,7376.0
2018-02-16 14:05:00,294.15,294.5,293.95,293.96,12986.0,294.15,294.5,293.95,293.96,12986.0
2018-02-16 14:10:00,293.96,294.26,293.62,293.7,38968.0,293.96,294.26,293.62,293.7,38968.0
2018-02-16 14:15:00,293.57,293.57,292.56,292.83,28199.0,293.57,293.57,292.56,292.83,28199.0
2018-02-16 14:20:00,292.71,293.03,291.45,291.46,37696.0,292.71,293.03,291.45,291.46,37696.0
2018-02-16 14:25:00,291.74,292.75,291.27,292.75,37668.0,291.74,292.75,291.27,292.75,37668.0
2018-02-16 14:30:00,292.52,293.0,292.07,292.82,32316.0,292.52,293.0,292.07,292.82,32316.0
2018-02-16 14:35:00,292.89,293.23,292.65,292.98,23492.0,292.89,293.23,292.65,292.98,23492.0
2018-02-16 14:40:00,293.0,293.0,292.0,292.0,15066.0,293.0,293.0,292.0,292.0,15066.0
2018-02-16 14:45:00,292.22,292.25,291.15,291.37,38092.0,292.22,292.25,291.15,291.37,38092.0
2018-02-16 14:50:00,291.42,292.02,290.88,292.0,31778.0,291.42,292.02,290.88,292.0,31778.0
2018-02-16 14:55:00,292.0,293.14,291.93,292.96,24434.0,292.0,293.14,291.93,292.96,24434.0
2018-02-16 15:00:00,292.96,293.16,292.39,292.49,26565.0,292.96,293.16,292.39,292.49,26565.0
2018-02-16 15:05:00,292.28,292.39,291.7,292.12,26847.0,292.28,292.39,291.7,292.12,26847.0
2018-02-16 15:10:00,292.12,293.16,292.12,293.11,28596.0,292.12,293.16,292.12,293.11,28596.0
2018-02-16 15:15:00,293.24,293.6,293.14,293.53,16896.0,293.24,293.6,293.14,293.53,16896.0
2018-02-16 15:20:00,293.45,293.69,293.26,293.39,26124.0,293.45,293.69,293.26,293.39,26124.0
2018-02-16 15:25:00,293.39,294.17,293.36,294.02,25160.0,293.39,294.17,293.36,294.02,25160.0
2018-02-16 15:30:00,293.84,294.02,292.74,292.86,36091.0,293.84,294.02,292.74,292.86,36091.0
2018-02-16 15:35:00,292.73,292.88,292.4,292.75,33455.0,292.73,292.88,292.4,292.75,33455.0
2018-02-16 15:40:00,292.61,292.65,292.0,292.01,30612.0,292.61,292.65,292.0,292.01,30612.0
2018-02-16 15:45:00,292.08,292.94,291.94,292.4,46219.0,292.08,292.94,291.94,292.4,46219.0
2018-02-16 15:50:00,292.4,292.64,291.76,292.59,65715.0,292.4,292.64,291.76,292.59,65715.0
2018-02-16 15:55:00,292.6,292.67,291.62,291.87,108105.0,292.6,292.67,291.62,291.87,108105.0
2018-02-20 09:30:00,292.22,294.88,292.0,292.72,64984.0,292.22,294.88,292.0,292.72,64984.0
2018-02-20 09:35:00,292.78,294.36,292.4,292.81,31325.0,292.78,294.36,292.4,292.81,31325.0
2018-02-20 09:40:00,292.78,293.16,291.0,291.32,13650.0,292.78,293.16,291.0,291.32,13650.0
2018-02-20 09:45:00,291.15,293.3,291.13,293.18,22116.0,291.15,293.3,291.13,293.18,22116.0
2018-02-20 09:50:00,293.0,293.0,292.21,292.53,14564.0,293.0,293.0,292.21,292.53,14564.0
2018-02-20 09:55:00,292.53,292.82,291.97,292.23,12636.0,292.53,292.82,291.97,292.23,12636.0
2018-02-20 10:00:00,292.31,292.64,291.55,292.04,28729.0,292.31,292.64,291.55,292.04,28729.0
2018-02-20 10:05:00,291.98,292.71,291.7,291.83,14437.0,291.98,292.71,291.7,291.83,14437.0
2018-02-20 10:10:00,292.03,292.6,291.96,292.04,11473.0,292.03,292.6,291.96,292.04,11473.0
2018-02-20 10:15:00,291.66,292.01,291.4,291.77,7778.0,291.66,292.01,291.4,291.77,7778.0
2018-02-20 10:20:00,291.78,292.03,290.8,290.8,37851.0,291.78,292.03,290.8,290.8,37851.0
2018-02-20 10:25:00,290.8,291.94,290.8,291.67,13178.0,290.8,291.94,290.8,291.67,13178.0
2018-02-20 10:30:00,291.32,291.65,290.26,290.72,24839.0,291.32,291.65,290.26,290.72,24839.0
2018-02-20 10:35:00,290.72,290.72,289.47,289.57,23204.0,290.72,290.72,289.47,289.57,23204.0
2018-02-20 10:40:00,289.65,289.83,289.1,289.66,27939.0,289.65,289.83,289.1,289.66,27939.0
2018-02-20 10:45:00,289.65,290.1,289.39,289.88,15323.0,289.65,290.1,289.39,289.88,15323.0
2018-02-20 10:50:00,289.97,289.98,289.51,289.54,10070.0,289.97,289.98,289.51,289.54,10070.0
2018-02-20 10:55:00,289.52,291.36,289.45,291.35,20152.0,289.52,291.36,289.45,291.35,20152.0
2018-02-20 11:00:00,291.48,292.29,291.33,292.08,33732.0,291.48,292.29,291.33,292.08,33732.0
2018-02-20 11:05:00,292.26,293.26,291.99,293.01,15272.0,292.26,293.26,291.99,293.01,15272.0
2018-02-20 11:10:00,293.13,293.33,292.39,292.56,22298.0,293.13,293.33,292.39,292.56,22298.0
2018-02-20 11:15:00,292.44,292.8,292.23,292.4,12216.0,292.44,292.8,292.23,292.4,12216.0
2018-02-20 11:20:00,292.61,293.4,292.61,293.15,14198.0,292.61,293.4,292.61,293.15,14198.0
2018-02-20 11:25:00,293.04,293.94,292.74,293.56,18350.0,293.04,293.94,292.74,293.56,18350.0
2018-02-20 11:30:00,293.61,293.64,293.13,293.48,3187.0,293.61,293.64,293.13,293.48,3187.0
2018-02-20 11:35:00,293.67,293.77,293.07,293.2,22021.0,293.67,293.77,293.07,293.2,22021.0
2018-02-20 11:40:00,292.93,293.22,292.39,292.58,14891.0,292.93,293.22,292.39,292.58,14891.0
2018-02-20 11:45:00,292.39,292.85,292.16,292.38,12069.0,292.39,292.85,292.16,292.38,12069.0
2018-02-20 11:50:00,292.41,292.8,292.13,292.55,11222.0,292.41,292.8,292.13,292.55,11222.0
2018-02-20 11:55:00,292.38,292.66,292.23,292.53,6122.0,292.38,292.66,292.23,292.53,6122.0
2018-02-20 12:00:00,292.89,292.92,292.41,292.62,9307.0,292.89,292.92,292.41,292.62,9307.0
2018-02-20 12:05:00,292.62,292.66,292.32,292.44,6400.0,292.62,292.66,292.32,292.44,6400.0
2018-02-20 12:10:00,292.52,292.7,292.42,292.59,2735.0,292.52,292.7,292.42,292.59,2735.0
2018-02-20 12:15:00,292.63,292.7,292.25,292.31,8550.0,292.63,292.7,292.25,292.31,8550.0
2018-02-20 12:20:00,292.03,292.5,292.03,292.43,3827.0,292.03,292.5,292.03,292.43,3827.0
2018-02-20 12:25:00,292.41,292.42,292.12,292.22,2500.0,292.41,292.42,292.12,292.22,2500.0
2018-02-20 12:30:00,292.26,292.64,292.25,292.64,3860.0,292.26,292.64,292.25,292.64,3860.0
2018-02-20 12:35:00,292.47,292.85,292.38,292.72,5184.0,292.47,292.85,292.38,292.72,5184.0
2018-02-20 12:40:00,292.73,292.74,292.14,292.21,25988.0,292.73,292.74,292.14,292.21,25988.0
2018-02-20 12:45:00,292.4,293.09,292.4,292.95,2632.0,292.4,293.09,292.4,292.95,2632.0
2018-02-20 12:50:00,292.95,293.17,292.92,293.16,11852.0,292.95,293.17,292.92,293.16,11852.0
2018-02-20 12:55:00,293.16,293.16,292.26,292.62,7777.0,293.16,293.16,292.26,292.62,7777.0
2018-02-20 13:00:00,292.01,292.5,291.87,292.18,7888.0,292.01,292.5,291.87,292.18,7888.0
2018-02-20 13:05:00,291.97,292.03,291.41,291.57,2900.0,291.97,292.03,291.41,291.57,2900.0
2018-02-20 13:10:00,291.53,291.72,291.0,291.4,6260.0,291.53,291.72,291.0,291.4,6260.0
2018-02-20 13:15:00,291.4,291.75,291.02,291.75,3500.0,291.4,291.75,291.02,291.75,3500.0
2018-02-20 13:20:00,291.55,291.83,291.12,291.12,9972.0,291.55,291.83,291.12,291.12,9972.0
2018-02-20 13:25:00,291.12,291.12,290.34,290.8,7653.0,291.12,291.12,290.34,290.8,7653.0
2018-02-20 13:30:00,290.82,291.6,290.64,291.52,8623.0,290.82,291.6,290.64,291.52,8623.0
2018-02-20 13:35:00,291.58,291.63,291.0,291.0,5940.0,291.58,291.63,291.0,291.0,5940.0
2018-02-20 13:40:00,291.13,291.3,290.69,290.79,7640.0,291.13,291.3,290.69,290.79,7640.0
2018-02-20 13:45:00,290.81,291.35,290.81,290.85,9056.0,290.81,291.35,290.81,290.85,9056.0
2018-02-20 13:50:00,291.04,291.33,290.9,291.19,11103.0,291.04,291.33,290.9,291.19,11103.0
2018-02-20 13:55:00,291.09,291.09,290.4,291.06,6325.0,291.09,291.09,290.4,291.06,6325.0
2018-02-20 14:00:00,291.18,291.46,290.7,290.9,14473.0,291.18,291.46,290.7,290.9,14473.0
2018-02-20 14:05:00,290.81,290.81,290.36,290.47,5651.0,290.81,290.81,290.36,290.47,5651.0
2018-02-20 14:10:00,290.65,290.65,289.66,289.93,11862.0,290.65,290.65,289.66,289.93,11862.0
2018-02-20 14:15:00,289.94,290.09,289.58,289.94,6878.0,289.94,290.09,289.58,289.94,6878.0
2018-02-20 14:20:00,289.72,290.11,289.55,290.04,7060.0,289.72,290.11,289.55,290.04,7060.0
2018-02-20 14:25:00,290.01,290.63,289.83,289.83,11098.0,290.01,290.63,289.83,289.83,11098.0
2018-02-20 14:30:00,289.75,290.21,289.74,290.0,7130.0,289.75,290.21,289.74,290.0,7130.0
2018-02-20 14:35:00,289.82,290.19,289.67,290.0,8309.0,289.82,290.19,289.67,290.0,8309.0
2018-02-20 14:40:00,289.93,290.01,289.68,289.68,17700.0,289.93,290.01,289.68,289.68,17700.0
2018-02-20 14:45:00,289.69,289.96,289.57,289.83,9972.0,289.69,289.96,289.57,289.83,9972.0
2018-02-20 14:50:00,289.88,289.9,289.53,289.53,7230.0,289.88,289.9,289.53,289.53,7230.0
2018-02-20 14:55:00,289.61,289.62,289.03,289.11,14239.0,289.61,289.62,289.03,289.11,14239.0
2018-02-20 15:00:00,289.26,289.57,289.15,289.39,10213.0,289.26,289.57,289.15,289.39,10213.0
2018-02-20 15:05:00,289.33,289.45,288.78,288.9,11295.0,289.33,289.45,288.78,288.9,11295.0
2018-02-20 15:10:00,288.9,289.03,287.74,288.05,29237.0,288.9,289.03,287.74,288.05,29237.0
2018-02-20 15:15:00,288.31,288.53,287.83,287.99,16995.0,288.31,288.53,287.83,287.99,16995.0
2018-02-20 15:20:00,287.9,288.01,286.73,287.44,55535.0,287.9,288.01,286.73,287.44,55535.0
2018-02-20 15:25:00,287.43,287.57,286.51,286.85,35320.0,287.43,287.57,286.51,286.85,35320.0
2018-02-20 15:30:00,286.96,287.5,286.67,287.24,29033.0,286.96,287.5,286.67,287.24,29033.0
2018-02-20 15:35:00,287.32,287.8,286.9,287.36,27338.0,287.32,287.8,286.9,287.36,27338.0
2018-02-20 15:40:00,287.13,287.53,286.83,287.1,24226.0,287.13,287.53,286.83,287.1,24226.0
2018-02-20 15:45:00,287.15,287.47,286.84,287.31,52589.0,287.15,287.47,286.84,287.31,52589.0
2018-02-20 15:50:00,287.39,288.44,287.39,287.95,83651.0,287.39,288.44,287.39,287.95,83651.0
2018-02-20 15:55:00,287.91,288.01,287.2,287.41,84021.0,287.91,288.01,287.2,287.41,84021.0
2018-02-21 09:30:00,287.56,289.16,285.11,285.84,55999.0,287.56,289.16,285.11,285.84,55999.0
2018-02-21 09:35:00,285.69,287.74,285.66,286.84,40136.0,285.69,287.74,285.66,286.84,40136.0
2018-02-21 09:40:00,287.4,288.24,287.11,288.06,18584.0,287.4,288.24,287.11,288.06,18584.0
2018-02-21 09:45:00,288.17,288.77,288.05,288.57,27576.0,288.17,288.77,288.05,288.57,27576.0
2018-02-21 09:50:00,288.47,288.8,288.0,288.67,14706.0,288.47,288.8,288.0,288.67,14706.0
2018-02-21 09:55:00,288.59,289.64,288.45,289.63,9330.0,288.59,289.64,288.45,289.63,9330.0
2018-02-21 10:00:00,289.46,290.17,289.09,289.2,32183.0,289.46,290.17,289.09,289.2,32183.0
2018-02-21 10:05:00,289.29,289.32,288.32,289.04,44507.0,289.29,289.32,288.32,289.04,44507.0
2018-02-21 10:10:00,289.2,289.8,288.68,288.68,10377.0,289.2,289.8,288.68,288.68,10377.0
2018-02-21 10:15:00,288.91,289.45,288.78,288.95,13543.0,288.91,289.45,288.78,288.95,13543.0
2018-02-21 10:20:00,289.24,289.29,288.9,289.09,14158.0,289.24,289.29,288.9,289.09,14158.0
2018-02-21 10:25:00,288.93,289.19,288.63,288.87,19090.0,288.93,289.19,288.63,288.87,19090.0
2018-02-21 10:30:00,288.73,289.09,288.59,288.83,15131.0,288.73,289.09,288.59,288.83,15131.0
2018-02-21 10:35:00,288.83,288.93,288.35,288.58,12218.0,288.83,288.93,288.35,288.58,12218.0
2018-02-21 10:40:00,288.61,288.71,288.21,288.62,14481.0,288.61,288.71,288.21,288.62,14481.0
2018-02-21 10:45:00,288.84,289.0,288.0,288.0,18890.0,288.84,289.0,288.0,288.0,18890.0
2018-02-21 10:50:00,288.01,288.47,287.73,288.12,12489.0,288.01,288.47,287.73,288.12,12489.0
2018-02-21 10:55:00,288.24,288.24,287.77,287.99,8445.0,288.24,288.24,287.77,287.99,8445.0
2018-02-21 11:00:00,287.99,288.82,287.99,288.37,12802.0,287.99,288.82,287.99,288.37,12802.0
2018-02-21 11:05:00,288.42,288.88,287.92,288.31,26785.0,288.42,288.88,287.92,288.31,26785.0
2018-02-21 11:10:00,288.25,288.25,287.11,287.11,4918.0,288.25,288.25,287.11,287.11,4918.0
2018-02-21 11:15:00,287.12,287.14,286.3,286.78,15584.0,287.12,287.14,286.3,286.78,15584.0
2018-02-21 11:20:00,286.53,286.94,286.15,286.15,13253.0,286.53,286.94,286.15,286.15,13253.0
2018-02-21 11:25:00,286.23,287.24,286.11,286.98,20268.0,286.23,287.24,286.11,286.98,20268.0
2018-02-21 11:30:00,287.18,288.13,287.17,287.88,7691.0,287.18,288.13,287.17,287.88,7691.0
2018-02-21 11:35:00,287.93,288.23,287.92,288.19,11491.0,287.93,288.23,287.92,288.19,11491.0
2018-02-21 11:40:00,288.19,289.13,288.16,288.3,37472.0,288.19,289.13,288.16,288.3,37472.0
2018-02-21 11:45:00,288.38,288.64,288.25,288.46,7408.0,288.38,288.64,288.25,288.46,7408.0
2018-02-21 11:50:00,288.42,289.09,288.33,288.98,11521.0,288.42,289.09,288.33,288.98,11521.0
2018-02-21 11:55:00,288.78,289.14,288.23,288.6,12455.0,288.78,289.14,288.23,288.6,12455.0
2018-02-21 12:00:00,288.26,288.61,288.13,288.33,10402.0,288.26,288.61,288.13,288.33,10402.0
2018-02-21 12:05:00,288.42,289.15,288.29,288.82,31738.0,288.42,289.15,288.29,288.82,31738.0
2018-02-21 12:10:00,288.89,288.96,288.46,288.56,6303.0,288.89,288.96,288.46,288.56,6303.0
2018-02-21 12:15:00,288.52,288.53,287.86,287.92,6732.0,288.52,288.53,287.86,287.92,6732.0
2018-02-21 12:20:00,287.92,287.92,287.35,287.75,6720.0,287.92,287.92,287.35,287.75,6720.0
2018-02-21 12:25:00,287.68,287.68,287.13,287.49,7918.0,287.68,287.68,287.13,287.49,7918.0
2018-02-21 12:30:00,287.45,287.53,286.94,287.04,9810.0,287.45,287.53,286.94,287.04,9810.0
2018-02-21 12:35:00,287.04,287.3,286.96,287.17,11639.0,287.04,287.3,286.96,287.17,11639.0
2018-02-21 12:40:00,287.3,287.3,286.78,286.88,12450.0,287.3,287.3,286.78,286.88,12450.0
2018-02-21 12:45:00,286.88,287.09,286.86,287.01,34790.0,286.88,287.09,286.86,287.01,34790.0
2018-02-21 12:50:00,286.98,287.59,286.96,287.59,10986.0,286.98,287.59,286.96,287.59,10986.0
2018-02-21 12:55:00,287.62,287.75,287.47,287.71,5645.0,287.62,287.75,287.47,287.71,5645.0
2018-02-21 13:00:00,287.72,288.19,287.43,287.51,75057.0,287.72,288.19,287.43,287.51,75057.0
2018-02-21 13:05:00,287.48,287.66,287.43,287.66,7636.0,287.48,287.66,287.43,287.66,7636.0
2018-02-21 13:10:00,287.66,287.86,287.29,287.63,16970.0,287.66,287.86,287.29,287.63,16970.0
2018-02-21 13:15:00,287.63,287.88,287.39,287.86,9442.0,287.63,287.88,287.39,287.86,9442.0
2018-02-21 13:20:00,287.88,289.17,287.88,289.17,6076.0,287.88,289.17,287.88,289.17,6076.0
2018-02-21 13:25:00,289.04,289.62,288.83,289.62,6564.0,289.04,289.62,288.83,289.62,6564.0
2018-02-21 13:30:00,289.49,289.62,289.36,289.43,6407.0,289.49,289.62,289.36,289.43,6407.0
2018-02-21 13:35:00,289.45,289.81,289.4,289.78,8660.0,289.45,289.81,289.4,289.78,8660.0
2018-02-21 13:40:00,289.71,289.71,288.69,288.85,24527.0,289.71,289.71,288.69,288.85,24527.0
2018-02-21 13:45:00,288.84,289.05,288.51,288.77,22134.0,288.84,289.05,288.51,288.77,22134.0
2018-02-21 13:50:00,288.69,289.17,288.54,289.17,8600.0,288.69,289.17,288.54,289.17,8600.0
2018-02-21 13:55:00,288.96,289.41,288.96,289.23,7200.0,288.96,289.41,288.96,289.23,7200.0
2018-02-21 14:00:00,289.19,290.28,288.86,289.99,13623.0,289.19,290.28,288.86,289.99,13623.0
2018-02-21 14:05:00,289.92,290.41,289.68,289.94,27743.0,289.92,290.41,289.68,289.94,27743.0
2018-02-21 14:10:00,289.94,290.19,289.24,290.13,14125.0,289.94,290.19,289.24,290.13,14125.0
2018-02-21 14:15:00,290.13,290.28,289.85,290.02,11304.0,290.13,290.28,289.85,290.02,11304.0
2018-02-21 14:20:00,290.16,290.41,289.67,290.41,10070.0,290.16,290.41,289.67,290.41,10070.0
2018-02-21 14:25:00,290.35,290.65,289.38,289.38,21210.0,290.35,290.65,289.38,289.38,21210.0
2018-02-21 14:30:00,289.23,289.73,289.23,289.59,6185.0,289.23,289.73,289.23,289.59,6185.0
2018-02-21 14:35:00,289.68,289.86,289.22,289.67,11100.0,289.68,289.86,289.22,289.67,11100.0
2018-02-21 14:40:00,289.7,289.95,289.12,289.14,18902.0,289.7,289.95,289.12,289.14,18902.0
2018-02-21 14:45:00,289.17,289.36,288.57,288.6,12579.0,289.17,289.36,288.57,288.6,12579.0
2018-02-21 14:50:00,288.41,288.62,287.87,287.94,10620.0,288.41,288.62,287.87,287.94,10620.0
2018-02-21 14:55:00,287.94,288.17,287.66,287.86,18133.0,287.94,288.17,287.66,287.86,18133.0
2018-02-21 15:00:00,287.87,287.87,287.02,287.59,7684.0,287.87,287.87,287.02,287.59,7684.0
2018-02-21 15:05:00,287.6,287.6,286.61,286.61,14125.0,287.6,287.6,286.61,286.61,14125.0
2018-02-21 15:10:00,286.8,287.07,286.03,286.98,11131.0,286.8,287.07,286.03,286.98,11131.0
2018-02-21 15:15:00,286.97,287.02,286.6,286.74,11844.0,286.97,287.02,286.6,286.74,11844.0
2018-02-21 15:20:00,286.87,287.22,286.32,286.89,22262.0,286.87,287.22,286.32,286.89,22262.0
2018-02-21 15:25:00,286.84,287.31,286.36,287.08,14274.0,286.84,287.31,286.36,287.08,14274.0
2018-02-21 15:30:00,287.12,287.41,286.95,287.19,19924.0,287.12,287.41,286.95,287.19,19924.0
2018-02-21 15:35:00,287.2,287.46,286.78,286.81,17734.0,287.2,287.46,286.78,286.81,17734.0
2018-02-21 15:40:00,286.74,287.05,286.07,286.23,20071.0,286.74,287.05,286.07,286.23,20071.0
2018-02-21 15:45:00,286.08,287.18,286.08,286.99,19018.0,286.08,287.18,286.08,286.99,19018.0
2018-02-21 15:50:00,286.92,287.87,286.67,287.35,32532.0,286.92,287.87,286.67,287.35,32532.0
2018-02-21 15:55:00,287.41,287.52,286.0,286.08,98009.0,287.41,287.52,286.0,286.08,98009.0
2018-02-22 09:30:00,287.7,290.23,287.0,287.0,38029.0,287.7,290.23,287.0,287.0,38029.0
2018-02-22 09:35:00,287.1,287.56,284.69,284.69,32260.0,287.1,287.56,284.69,284.69,32260.0
2018-02-22 09:40:00,284.69,285.65,284.0,284.63,27076.0,284.69,285.65,284.0,284.63,27076.0
2018-02-22 09:45:00,284.48,286.64,284.48,286.64,19617.0,284.48,286.64,284.48,286.64,19617.0
2018-02-22 09:50:00,286.4,286.66,285.04,285.47,11644.0,286.4,286.66,285.04,285.47,11644.0
2018-02-22 09:55:00,285.63,286.45,285.12,286.14,12101.0,285.63,286.45,285.12,286.14,12101.0
2018-02-22 10:00:00,286.18,287.1,285.26,287.1,12050.0,286.18,287.1,285.26,287.1,12050.0
2018-02-22 10:05:00,287.26,287.75,286.66,287.75,11455.0,287.26,287.75,286.66,287.75,11455.0
2018-02-22 10:10:00,287.64,287.97,286.5,286.6,14993.0,287.64,287.97,286.5,286.6,14993.0
2018-02-22 10:15:00,286.27,287.38,286.27,286.76,14104.0,286.27,287.38,286.27,286.76,14104.0
2018-02-22 10:20:00,286.86,288.06,286.86,288.05,10636.0,286.86,288.06,286.86,288.05,10636.0
2018-02-22 10:25:00,288.18,288.82,287.82,288.64,22424.0,288.18,288.82,287.82,288.64,22424.0
2018-02-22 10:30:00,288.54,289.37,288.35,289.14,13976.0,288.54,289.37,288.35,289.14,13976.0
2018-02-22 10:35:00,289.2,290.61,289.14,290.39,25266.0,289.2,290.61,289.14,290.39,25266.0
2018-02-22 10:40:00,290.39,290.7,290.2,290.43,11341.0,290.39,290.7,290.2,290.43,11341.0
2018-02-22 10:45:00,290.5,290.76,290.12,290.38,11936.0,290.5,290.76,290.12,290.38,11936.0
2018-02-22 10:50:00,290.49,290.64,290.01,290.22,8629.0,290.49,290.64,290.01,290.22,8629.0
2018-02-22 10:55:00,290.32,290.6,289.53,289.63,12944.0,290.32,290.6,289.53,289.63,12944.0
2018-02-22 11:00:00,289.63,290.5,289.53,290.22,9131.0,289.63,290.5,289.53,290.22,9131.0
2018-02-22 11:05:00,290.25,290.53,290.1,290.21,13355.0,290.25,290.53,290.1,290.21,13355.0
2018-02-22 11:10:00,290.23,290.66,290.1,290.49,12276.0,290.23,290.66,290.1,290.49,12276.0
2018-02-22 11:15:00,290.55,290.76,290.34,290.43,8828.0,290.55,290.76,290.34,290.43,8828.0
2018-02-22 11:20:00,290.34,290.6,289.69,289.69,9122.0,290.34,290.6,289.69,289.69,9122.0
2018-02-22 11:25:00,289.85,290.72,289.83,290.6,18935.0,289.85,290.72,289.83,290.6,18935.0
2018-02-22 11:30:00,290.6,290.72,290.17,290.72,10320.0,290.6,290.72,290.17,290.72,10320.0
2018-02-22 11:35:00,290.54,290.63,290.33,290.58,10500.0,290.54,290.63,290.33,290.58,10500.0
2018-02-22 11:40:00,290.61,291.09,290.45,290.93,12034.0,290.61,291.09,290.45,290.93,12034.0
2018-02-22 11:45:00,291.06,291.56,291.06,291.5,12109.0,291.06,291.56,291.06,291.5,12109.0
2018-02-22 11:50:00,291.56,291.91,291.34,291.66,9600.0,291.56,291.91,291.34,291.66,9600.0
2018-02-22 11:55:00,291.57,291.72,290.18,290.18,19890.0,291.57,291.72,290.18,290.18,19890.0
2018-02-22 12:00:00,290.19,290.44,289.62,289.62,12655.0,290.19,290.44,289.62,289.62,12655.0
2018-02-22 12:05:00,289.59,289.91,289.15,289.91,14275.0,289.59,289.91,289.15,289.91,14275.0
2018-02-22 12:10:00,289.85,289.96,289.48,289.66,22318.0,289.85,289.96,289.48,289.66,22318.0
2018-02-22 12:15:00,289.71,290.19,289.65,290.02,19111.0,289.71,290.19,289.65,290.02,19111.0
2018-02-22 12:20:00,290.22,290.4,290.09,290.38,12973.0,290.22,290.4,290.09,290.38,12973.0
2018-02-22 12:25:00,290.4,290.4,289.02,289.11,15353.0,290.4,290.4,289.02,289.11,15353.0
2018-02-22 12:30:00,289.13,289.26,288.54,288.61,13165.0,289.13,289.26,288.54,288.61,13165.0
2018-02-22 12:35:00,288.62,288.62,288.21,288.23,3390.0,288.62,288.62,288.21,288.23,3390.0
2018-02-22 12:40:00,288.09,288.43,288.0,288.08,4422.0,288.09,288.43,288.0,288.08,4422.0
2018-02-22 12:45:00,287.86,288.89,287.79,288.08,11431.0,287.86,288.89,287.79,288.08,11431.0
2018-02-22 12:50:00,287.58,288.22,287.39,287.71,15451.0,287.58,288.22,287.39,287.71,15451.0
2018-02-22 12:55:00,287.55,287.85,287.39,287.56,4987.0,287.55,287.85,287.39,287.56,4987.0
2018-02-22 13:00:00,287.72,288.42,287.72,288.29,2200.0,287.72,288.42,287.72,288.29,2200.0
2018-02-22 13:05:00,288.26,288.37,287.93,288.25,5458.0,288.26,288.37,287.93,288.25,5458.0
2018-02-22 13:10:00,288.24,288.24,286.58,286.96,6905.0,288.24,288.24,286.58,286.96,6905.0
2018-02-22 13:15:00,286.8,287.29,286.57,287.13,6670.0,286.8,287.29,286.57,287.13,6670.0
2018-02-22 13:20:00,287.01,287.71,286.88,287.71,4460.0,287.01,287.71,286.88,287.71,4460.0
2018-02-22 13:25:00,287.52,288.35,287.46,288.35,3748.0,287.52,288.35,287.46,288.35,3748.0
2018-02-22 13:30:00,288.25,288.26,287.36,287.49,6465.0,288.25,288.26,287.36,287.49,6465.0
2018-02-22 13:35:00,287.69,288.07,287.69,288.07,8377.0,287.69,288.07,287.69,288.07,8377.0
2018-02-22 13:40:00,287.98,288.04,287.25,287.35,8055.0,287.98,288.04,287.25,287.35,8055.0
2018-02-22 13:45:00,287.35,287.56,286.36,286.53,7665.0,287.35,287.56,286.36,286.53,7665.0
2018-02-22 13:50:00,286.32,287.4,286.3,287.33,5551.0,286.32,287.4,286.3,287.33,5551.0
2018-02-22 13:55:00,287.25,287.48,286.6,286.9,9018.0,287.25,287.48,286.6,286.9,9018.0
2018-02-22 14:00:00,286.93,287.39,286.48,287.2,6938.0,286.93,287.39,286.48,287.2,6938.0
2018-02-22 14:05:00,287.16,287.52,286.98,287.11,3100.0,287.16,287.52,286.98,287.11,3100.0
2018-02-22 14:10:00,287.27,287.27,286.77,287.09,4825.0,287.27,287.27,286.77,287.09,4825.0
2018-02-22 14:15:00,287.14,287.29,286.53,286.72,5332.0,287.14,287.29,286.53,286.72,5332.0
2018-02-22 14:20:00,286.81,286.98,286.32,286.58,13098.0,286.81,286.98,286.32,286.58,13098.0
2018-02-22 14:25:00,286.72,287.01,286.49,286.97,15328.0,286.72,287.01,286.49,286.97,15328.0
2018-02-22 14:30:00,287.06,287.59,287.06,287.47,10471.0,287.06,287.59,287.06,287.47,10471.0
2018-02-22 14:35:00,287.45,287.57,286.97,287.33,7147.0,287.45,287.57,286.97,287.33,7147.0
2018-02-22 14:40:00,287.33,287.33,286.84,287.12,7560.0,287.33,287.33,286.84,287.12,7560.0
2018-02-22 14:45:00,287.13,287.6,286.92,287.13,7110.0,287.13,287.6,286.92,287.13,7110.0
2018-02-22 14:50:00,287.09,287.27,286.63,287.02,9071.0,287.09,287.27,286.63,287.02,9071.0
2018-02-22 14:55:00,286.9,286.96,285.5,285.81,16370.0,286.9,286.96,285.5,285.81,16370.0
2018-02-22 15:00:00,285.73,286.16,285.21,285.27,10541.0,285.73,286.16,285.21,285.27,10541.0
2018-02-22 15:05:00,285.18,285.79,284.98,285.33,17408.0,285.18,285.79,284.98,285.33,17408.0
2018-02-22 15:10:00,285.31,286.18,285.19,286.18,7335.0,285.31,286.18,285.19,286.18,7335.0
2018-02-22 15:15:00,286.16,286.43,285.69,285.86,16361.0,286.16,286.43,285.69,285.86,16361.0
2018-02-22 15:20:00,286.03,286.09,285.58,285.68,10946.0,286.03,286.09,285.58,285.68,10946.0
2018-02-22 15:25:00,285.71,286.1,285.14,285.15,22415.0,285.71,286.1,285.14,285.15,22415.0
2018-02-22 15:30:00,285.28,285.57,284.17,285.34,31231.0,285.28,285.57,284.17,285.34,31231.0
2018-02-22 15:35:00,285.43,285.59,284.97,285.31,30199.0,285.43,285.59,284.97,285.31,30199.0
2018-02-22 15:40:00,285.32,285.85,284.71,284.95,21972.0,285.32,285.85,284.71,284.95,21972.0
2018-02-22 15:45:00,284.78,284.97,283.97,284.7,34886.0,284.78,284.97,283.97,284.7,34886.0
2018-02-22 15:50:00,284.58,285.36,284.11,284.64,36771.0,284.58,285.36,284.11,284.64,36771.0
2018-02-22 15:55:00,284.84,285.11,284.21,284.8,50380.0,284.84,285.11,284.21,284.8,50380.0
2018-02-23 09:30:00,287.59,290.0,287.59,290.0,44213.0,287.59,290.0,287.59,290.0,44213.0
2018-02-23 09:35:00,290.08,290.41,288.12,288.44,17762.0,290.08,290.41,288.12,288.44,17762.0
2018-02-23 09:40:00,288.46,288.51,287.0,287.74,28268.0,288.46,288.51,287.0,287.74,28268.0
2018-02-23 09:45:00,287.9,288.3,287.62,287.65,13855.0,287.9,288.3,287.62,287.65,13855.0
2018-02-23 09:50:00,287.65,288.95,287.65,288.64,8484.0,287.65,288.95,287.65,288.64,8484.0
2018-02-23 09:55:00,288.64,288.75,287.31,288.07,9681.0,288.64,288.75,287.31,288.07,9681.0
2018-02-23 10:00:00,288.18,288.93,287.56,288.29,10182.0,288.18,288.93,287.56,288.29,10182.0
2018-02-23 10:05:00,288.34,288.34,287.86,287.98,6395.0,288.34,288.34,287.86,287.98,6395.0
2018-02-23 10:10:00,288.1,288.1,287.28,287.28,9945.0,288.1,288.1,287.28,287.28,9945.0
2018-02-23 10:15:00,287.28,287.46,286.63,286.75,10271.0,287.28,287.46,286.63,286.75,10271.0
2018-02-23 10:20:00,286.75,286.75,285.6,286.64,21770.0,286.75,286.75,285.6,286.64,21770.0
2018-02-23 10:25:00,286.57,286.87,286.39,286.54,7700.0,286.57,286.87,286.39,286.54,7700.0
2018-02-23 10:30:00,286.63,286.94,286.61,286.69,7809.0,286.63,286.94,286.61,286.69,7809.0
2018-02-23 10:35:00,286.77,287.61,286.74,287.57,15200.0,286.77,287.61,286.74,287.57,15200.0
2018-02-23 10:40:00,287.59,288.06,287.59,288.06,6100.0,287.59,288.06,287.59,288.06,6100.0
2018-02-23 10:45:00,288.08,288.2,287.63,287.7,7300.0,288.08,288.2,287.63,287.7,7300.0
2018-02-23 10:50:00,287.83,288.08,287.63,287.75,6015.0,287.83,288.08,287.63,287.75,6015.0
2018-02-23 10:55:00,287.65,287.86,287.21,287.75,10863.0,287.65,287.86,287.21,287.75,10863.0
2018-02-23 11:00:00,287.87,288.2,287.75,288.0,7700.0,287.87,288.2,287.75,288.0,7700.0
2018-02-23 11:05:00,288.0,288.13,287.81,288.0,13927.0,288.0,288.13,287.81,288.0,13927.0
2018-02-23 11:10:00,288.06,288.42,287.8,288.42,12877.0,288.06,288.42,287.8,288.42,12877.0
2018-02-23 11:15:00,288.5,288.9,288.13,288.22,8082.0,288.5,288.9,288.13,288.22,8082.0
2018-02-23 11:20:00,288.22,288.61,287.97,288.03,18000.0,288.22,288.61,287.97,288.03,18000.0
2018-02-23 11:25:00,288.04,288.53,287.98,288.28,5604.0,288.04,288.53,287.98,288.28,5604.0
2018-02-23 11:30:00,288.53,288.64,287.97,287.97,10631.0,288.53,288.64,287.97,287.97,10631.0
2018-02-23 11:35:00,287.89,288.29,287.84,288.16,16777.0,287.89,288.29,287.84,288.16,16777.0
2018-02-23 11:40:00,288.08,288.46,287.86,288.11,15200.0,288.08,288.46,287.86,288.11,15200.0
2018-02-23 11:45:00,288.06,288.25,287.93,288.11,15173.0,288.06,288.25,287.93,288.11,15173.0
2018-02-23 11:50:00,288.0,288.64,287.88,288.45,14868.0,288.0,288.64,287.88,288.45,14868.0
2018-02-23 11:55:00,288.46,289.0,288.25,288.74,12780.0,288.46,289.0,288.25,288.74,12780.0
2018-02-23 12:00:00,288.62,289.04,288.62,289.04,3400.0,288.62,289.04,288.62,289.04,3400.0
2018-02-23 12:05:00,289.06,289.35,288.91,288.94,5608.0,289.06,289.35,288.91,288.94,5608.0
2018-02-23 12:10:00,288.97,289.31,288.97,289.09,3960.0,288.97,289.31,288.97,289.09,3960.0
2018-02-23 12:15:00,289.27,289.29,288.2,288.41,8881.0,289.27,289.29,288.2,288.41,8881.0
2018-02-23 12:20:00,288.41,288.63,288.36,288.63,3449.0,288.41,288.63,288.36,288.63,3449.0
2018-02-23 12:25:00,288.63,288.63,287.88,288.07,8983.0,288.63,288.63,287.88,288.07,8983.0
2018-02-23 12:30:00,288.08,288.25,287.88,288.07,12248.0,288.08,288.25,287.88,288.07,12248.0
2018-02-23 12:35:00,288.07,288.13,287.51,287.82,10538.0,288.07,288.13,287.51,287.82,10538.0
2018-02-23 12:40:00,287.83,287.86,287.34,287.46,5436.0,287.83,287.86,287.34,287.46,5436.0
2018-02-23 12:45:00,287.63,288.13,287.58,287.91,6726.0,287.63,288.13,287.58,287.91,6726.0
2018-02-23 12:50:00,287.91,288.11,287.81,288.1,19091.0,287.91,288.11,287.81,288.1,19091.0
2018-02-23 12:55:00,288.15,288.18,287.89,287.96,9696.0,288.15,288.18,287.89,287.96,9696.0
2018-02-23 13:00:00,287.76,288.3,287.59,288.26,11250.0,287.76,288.3,287.59,288.26,11250.0
2018-02-23 13:05:00,288.29,289.06,288.1,289.06,20092.0,288.29,289.06,288.1,289.06,20092.0
2018-02-23 13:10:00,289.12,289.24,288.58,289.01,10526.0,289.12,289.24,288.58,289.01,10526.0
2018-02-23 13:15:00,289.19,289.3,288.77,288.88,47069.0,289.19,289.3,288.77,288.88,47069.0
2018-02-23 13:20:00,288.88,289.23,288.65,288.81,30665.0,288.88,289.23,288.65,288.81,30665.0
2018-02-23 13:25:00,289.04,289.14,288.97,289.14,27950.0,289.04,289.14,288.97,289.14,27950.0
2018-02-23 13:30:00,289.13,289.48,288.99,289.28,9644.0,289.13,289.48,288.99,289.28,9644.0
2018-02-23 13:35:00,289.2,289.52,289.19,289.41,17493.0,289.2,289.52,289.19,289.41,17493.0
2018-02-23 13:40:00,289.47,289.66,289.25,289.47,17877.0,289.47,289.66,289.25,289.47,17877.0
2018-02-23 13:45:00,289.53,289.68,289.4,289.58,15630.0,289.53,289.68,289.4,289.58,15630.0
2018-02-23 13:50:00,289.65,289.9,289.56,289.78,36099.0,289.65,289.9,289.56,289.78,36099.0
2018-02-23 13:55:00,289.81,290.18,289.36,289.36,16697.0,289.81,290.18,289.36,289.36,16697.0
2018-02-23 14:00:00,289.51,289.64,289.19,289.43,11104.0,289.51,289.64,289.19,289.43,11104.0
2018-02-23 14:05:00,289.38,289.39,288.73,289.11,15403.0,289.38,289.39,288.73,289.11,15403.0
2018-02-23 14:10:00,289.09,289.77,289.07,289.64,6534.0,289.09,289.77,289.07,289.64,6534.0
2018-02-23 14:15:00,289.87,290.05,289.57,289.75,8048.0,289.87,290.05,289.57,289.75,8048.0
2018-02-23 14:20:00,289.75,290.51,289.71,290.51,6451.0,289.75,290.51,289.71,290.51,6451.0
2018-02-23 14:25:00,290.47,290.6,290.29,290.33,14789.0,290.47,290.6,290.29,290.33,14789.0
2018-02-23 14:30:00,290.1,291.13,289.96,291.05,9338.0,290.1,291.13,289.96,291.05,9338.0
2018-02-23 14:35:00,291.22,291.33,290.0,290.03,32124.0,291.22,291.33,290.0,290.03,32124.0
2018-02-23 14:40:00,290.13,290.85,289.66,290.85,15571.0,290.13,290.85,289.66,290.85,15571.0
2018-02-23 14:45:00,290.82,292.13,290.7,292.0,14751.0,290.82,292.13,290.7,292.0,14751.0
2018-02-23 14:50:00,292.0,292.06,291.11,291.57,27360.0,292.0,292.06,291.11,291.57,27360.0
2018-02-23 14:55:00,291.57,292.11,291.29,291.86,32865.0,291.57,292.11,291.29,291.86,32865.0
2018-02-23 15:00:00,291.95,293.04,291.95,293.04,18614.0,291.95,293.04,291.95,293.04,18614.0
2018-02-23 15:05:00,293.09,293.64,292.67,293.0,38321.0,293.09,293.64,292.67,293.0,38321.0
2018-02-23 15:10:00,293.03,293.24,292.85,293.08,24922.0,293.03,293.24,292.85,293.08,24922.0
2018-02-23 15:15:00,293.08,293.14,292.43,292.72,32006.0,293.08,293.14,292.43,292.72,32006.0
2018-02-23 15:20:00,292.76,294.24,292.63,294.24,23596.0,292.76,294.24,292.63,294.24,23596.0
2018-02-23 15:25:00,294.11,294.2,292.58,292.65,85251.0,294.11,294.2,292.58,292.65,85251.0
2018-02-23 15:30:00,292.69,292.97,288.62,289.75,179177.0,292.69,292.97,288.62,289.75,179177.0
2018-02-23 15:35:00,289.78,291.38,289.78,290.5,119819.0,289.78,291.38,289.78,290.5,119819.0
2018-02-23 15:40:00,290.57,291.66,290.45,291.33,83146.0,290.57,291.66,290.45,291.33,83146.0
2018-02-23 15:45:00,291.37,292.13,291.18,292.13,59189.0,291.37,292.13,291.18,292.13,59189.0
2018-02-23 15:50:00,292.0,293.25,291.94,292.54,87892.0,292.0,293.25,291.94,292.54,87892.0
2018-02-23 15:55:00,292.51,292.89,292.07,292.81,143678.0,292.51,292.89,292.07,292.81,143678.0
2018-02-26 09:30:00,294.0,294.94,293.3,294.8,37378.0,294.0,294.94,293.3,294.8,37378.0
2018-02-26 09:35:00,294.48,295.58,294.47,295.06,22801.0,294.48,295.58,294.47,295.06,22801.0
2018-02-26 09:40:00,295.19,295.68,294.96,295.57,19451.0,295.19,295.68,294.96,295.57,19451.0
2018-02-26 09:45:00,295.57,296.1,294.5,294.5,11879.0,295.57,296.1,294.5,294.5,11879.0
2018-02-26 09:50:00,294.36,294.47,292.16,292.81,29609.0,294.36,294.47,292.16,292.81,29609.0
2018-02-26 09:55:00,292.71,292.78,291.5,291.79,21244.0,292.71,292.78,291.5,291.79,21244.0
2018-02-26 10:00:00,291.73,292.42,291.71,292.35,25102.0,291.73,292.42,291.71,292.35,25102.0
2018-02-26 10:05:00,292.35,292.7,292.12,292.52,11457.0,292.35,292.7,292.12,292.52,11457.0
2018-02-26 10:10:00,292.49,292.52,291.9,291.97,9368.0,292.49,292.52,291.9,291.97,9368.0
2018-02-26 10:15:00,291.88,292.06,291.39,292.0,8067.0,291.88,292.06,291.39,292.0,8067.0
2018-02-26 10:20:00,291.81,292.05,291.66,291.9,7084.0,291.81,292.05,291.66,291.9,7084.0
2018-02-26 10:25:00,292.01,292.08,290.24,290.57,11051.0,292.01,292.08,290.24,290.57,11051.0
2018-02-26 10:30:00,290.57,291.1,289.51,289.56,23090.0,290.57,291.1,289.51,289.56,23090.0
2018-02-26 10:35:00,289.55,289.83,289.41,289.59,11669.0,289.55,289.83,289.41,289.59,11669.0
2018-02-26 10:40:00,289.82,290.25,288.87,289.01,21723.0,289.82,290.25,288.87,289.01,21723.0
2018-02-26 10:45:00,289.12,289.49,288.9,289.49,17884.0,289.12,289.49,288.9,289.49,17884.0
2018-02-26 10:50:00,289.24,289.55,288.8,289.31,18956.0,289.24,289.55,288.8,289.31,18956.0
2018-02-26 10:55:00,289.32,290.0,289.32,289.84,47627.0,289.32,290.0,289.32,289.84,47627.0
2018-02-26 11:00:00,289.64,290.43,289.46,290.32,17412.0,289.64,290.43,289.46,290.32,17412.0
2018-02-26 11:05:00,290.22,290.55,290.21,290.55,18094.0,290.22,290.55,290.21,290.55,18094.0
2018-02-26 11:10:00,290.53,291.48,290.19,290.67,21592.0,290.53,291.48,290.19,290.67,21592.0
2018-02-26 11:15:00,290.59,290.59,290.2,290.32,13817.0,290.59,290.59,290.2,290.32,13817.0
2018-02-26 11:20:00,290.42,290.67,289.95,290.05,11423.0,290.42,290.67,289.95,290.05,11423.0
2018-02-26 11:25:00,290.06,290.21,289.51,289.76,7980.0,290.06,290.21,289.51,289.76,7980.0
2018-02-26 11:30:00,289.83,290.24,289.69,289.79,4336.0,289.83,290.24,289.69,289.79,4336.0
2018-02-26 11:35:00,289.93,290.0,289.65,289.96,5475.0,289.93,290.0,289.65,289.96,5475.0
2018-02-26 11:40:00,289.74,290.24,289.71,290.18,6079.0,289.74,290.24,289.71,290.18,6079.0
2018-02-26 11:45:00,290.17,290.39,289.74,290.16,3136.0,290.17,290.39,289.74,290.16,3136.0
2018-02-26 11:50:00,290.16,290.18,289.7,290.17,8171.0,290.16,290.18,289.7,290.17,8171.0
2018-02-26 11:55:00,290.24,290.63,289.82,290.06,11602.0,290.24,290.63,289.82,290.06,11602.0
2018-02-26 12:00:00,290.12,291.17,290.11,290.99,2500.0,290.12,291.17,290.11,290.99,2500.0
2018-02-26 12:05:00,290.99,291.33,290.07,290.28,17526.0,290.99,291.33,290.07,290.28,17526.0
2018-02-26 12:10:00,290.5,290.78,290.0,290.64,5831.0,290.5,290.78,290.0,290.64,5831.0
2018-02-26 12:15:00,290.64,290.86,290.5,290.73,13819.0,290.64,290.86,290.5,290.73,13819.0
2018-02-26 12:20:00,290.77,291.07,290.6,290.75,4900.0,290.77,291.07,290.6,290.75,4900.0
2018-02-26 12:25:00,290.9,291.04,290.88,291.04,7550.0,290.9,291.04,290.88,291.04,7550.0
2018-02-26 12:30:00,291.04,291.07,290.68,290.89,8780.0,291.04,291.07,290.68,290.89,8780.0
2018-02-26 12:35:00,290.92,291.1,290.69,291.1,20424.0,290.92,291.1,290.69,291.1,20424.0
2018-02-26 12:40:00,291.07,291.42,290.99,291.17,11831.0,291.07,291.42,290.99,291.17,11831.0
2018-02-26 12:45:00,291.32,291.45,291.1,291.45,7991.0,291.32,291.45,291.1,291.45,7991.0
2018-02-26 12:50:00,291.44,291.67,291.4,291.56,7741.0,291.44,291.67,291.4,291.56,7741.0
2018-02-26 12:55:00,291.62,291.63,291.25,291.27,3318.0,291.62,291.63,291.25,291.27,3318.0
2018-02-26 13:00:00,291.45,291.67,291.31,291.59,5348.0,291.45,291.67,291.31,291.59,5348.0
2018-02-26 13:05:00,291.7,291.93,291.55,291.59,6708.0,291.7,291.93,291.55,291.59,6708.0
2018-02-26 13:10:00,291.52,291.52,290.96,291.16,3721.0,291.52,291.52,290.96,291.16,3721.0
2018-02-26 13:15:00,291.0,291.27,290.83,291.27,7136.0,291.0,291.27,290.83,291.27,7136.0
2018-02-26 13:20:00,291.25,291.25,290.9,291.2,8972.0,291.25,291.25,290.9,291.2,8972.0
2018-02-26 13:25:00,291.33,291.35,290.99,291.0,3254.0,291.33,291.35,290.99,291.0,3254.0
2018-02-26 13:30:00,291.01,291.11,290.27,290.27,6242.0,291.01,291.11,290.27,290.27,6242.0
2018-02-26 13:35:00,290.25,290.36,289.75,289.83,5621.0,290.25,290.36,289.75,289.83,5621.0
2018-02-26 13:40:00,289.83,290.25,289.72,290.17,9420.0,289.83,290.25,289.72,290.17,9420.0
2018-02-26 13:45:00,290.16,290.16,289.78,289.8,2350.0,290.16,290.16,289.78,289.8,2350.0
2018-02-26 13:50:00,289.86,290.5,289.82,290.5,9787.0,289.86,290.5,289.82,290.5,9787.0
2018-02-26 13:55:00,290.41,290.48,290.13,290.37,11523.0,290.41,290.48,290.13,290.37,11523.0
2018-02-26 14:00:00,290.38,290.76,290.33,290.48,10580.0,290.38,290.76,290.33,290.48,10580.0
2018-02-26 14:05:00,290.63,290.8,290.2,290.31,11742.0,290.63,290.8,290.2,290.31,11742.0
2018-02-26 14:10:00,290.42,290.58,290.32,290.5,10661.0,290.42,290.58,290.32,290.5,10661.0
2018-02-26 14:15:00,290.53,291.0,290.48,290.92,10084.0,290.53,291.0,290.48,290.92,10084.0
2018-02-26 14:20:00,290.89,290.93,290.5,290.53,5350.0,290.89,290.93,290.5,290.53,5350.0
2018-02-26 14:25:00,290.61,290.61,289.76,289.85,12395.0,290.61,290.61,289.76,289.85,12395.0
2018-02-26 14:30:00,289.9,290.16,289.88,290.16,5303.0,289.9,290.16,289.88,290.16,5303.0
2018-02-26 14:35:00,290.16,290.39,289.86,289.97,8435.0,290.16,290.39,289.86,289.97,8435.0
2018-02-26 14:40:00,289.97,290.21,289.69,289.79,5074.0,289.97,290.21,289.69,289.79,5074.0
2018-02-26 14:45:00,289.89,289.97,289.28,289.47,8501.0,289.89,289.97,289.28,289.47,8501.0
2018-02-26 14:50:00,289.3,289.65,289.28,289.62,10010.0,289.3,289.65,289.28,289.62,10010.0
2018-02-26 14:55:00,289.58,289.68,289.29,289.68,5443.0,289.58,289.68,289.29,289.68,5443.0
2018-02-26 15:00:00,289.64,289.9,289.6,289.87,4610.0,289.64,289.9,289.6,289.87,4610.0
2018-02-26 15:05:00,289.99,290.22,289.81,289.88,11912.0,289.99,290.22,289.81,289.88,11912.0
2018-02-26 15:10:00,290.0,290.19,289.89,290.05,12516.0,290.0,290.19,289.89,290.05,12516.0
2018-02-26 15:15:00,290.05,290.19,289.95,290.08,10578.0,290.05,290.19,289.95,290.08,10578.0
2018-02-26 15:20:00,290.11,290.21,289.95,290.06,15354.0,290.11,290.21,289.95,290.06,15354.0
2018-02-26 15:25:00,290.05,290.46,290.05,290.34,12655.0,290.05,290.46,290.05,290.34,12655.0
2018-02-26 15:30:00,290.27,290.4,290.02,290.21,23708.0,290.27,290.4,290.02,290.21,23708.0
2018-02-26 15:35:00,290.19,290.37,290.09,290.19,14271.0,290.19,290.37,290.09,290.19,14271.0
2018-02-26 15:40:00,290.23,290.25,289.7,289.85,13088.0,290.23,290.25,289.7,289.85,13088.0
2018-02-26 15:45:00,289.81,290.06,289.09,289.25,18648.0,289.81,290.06,289.09,289.25,18648.0
2018-02-26 15:50:00,289.67,290.0,289.37,289.88,21458.0,289.67,290.0,289.37,289.88,21458.0
2018-02-26 15:55:00,289.88,290.04,289.74,290.0,58118.0,289.88,290.04,289.74,290.0,58118.0
2018-02-27 09:30:00,290.83,292.2,290.29,290.98,31968.0,290.83,292.2,290.29,290.98,31968.0
2018-02-27 09:35:00,291.18,292.99,291.17,291.83,23234.0,291.18,292.99,291.17,291.83,23234.0
2018-02-27 09:40:00,291.78,292.21,291.23,291.99,11077.0,291.78,292.21,291.23,291.99,11077.0
2018-02-27 09:45:00,292.11,292.36,291.18,291.5,15133.0,292.11,292.36,291.18,291.5,15133.0
2018-02-27 09:50:00,291.66,291.92,291.03,291.77,10009.0,291.66,291.92,291.03,291.77,10009.0
2018-02-27 09:55:00,291.9,291.96,290.34,291.04,17449.0,291.9,291.96,290.34,291.04,17449.0
2018-02-27 10:00:00,290.81,291.05,289.94,290.56,12903.0,290.81,291.05,289.94,290.56,12903.0
2018-02-27 10:05:00,290.57,291.2,290.44,291.06,7141.0,290.57,291.2,290.44,291.06,7141.0
2018-02-27 10:10:00,290.97,291.7,290.65,290.92,16000.0,290.97,291.7,290.65,290.92,16000.0
2018-02-27 10:15:00,291.0,291.14,290.09,290.86,9624.0,291.0,291.14,290.09,290.86,9624.0
2018-02-27 10:20:00,290.86,291.32,290.73,290.98,9346.0,290.86,291.32,290.73,290.98,9346.0
2018-02-27 10:25:00,291.19,291.43,290.82,290.96,8687.0,291.19,291.43,290.82,290.96,8687.0
2018-02-27 10:30:00,291.03,291.45,290.9,290.9,19958.0,291.03,291.45,290.9,290.9,19958.0
2018-02-27 10:35:00,291.14,291.46,290.85,291.02,11655.0,291.14,291.46,290.85,291.02,11655.0
2018-02-27 10:40:00,291.0,291.25,290.72,291.03,10066.0,291.0,291.25,290.72,291.03,10066.0
2018-02-27 10:45:00,291.1,291.42,290.75,291.06,9125.0,291.1,291.42,290.75,291.06,9125.0
2018-02-27 10:50:00,291.07,291.37,290.39,290.84,7485.0,291.07,291.37,290.39,290.84,7485.0
2018-02-27 10:55:00,290.89,291.26,290.49,290.74,10800.0,290.89,291.26,290.49,290.74,10800.0
2018-02-27 11:00:00,290.83,291.32,290.34,290.75,7100.0,290.83,291.32,290.34,290.75,7100.0
2018-02-27 11:05:00,290.75,291.95,290.74,291.55,13463.0,290.75,291.95,290.74,291.55,13463.0
2018-02-27 11:10:00,291.62,291.89,291.48,291.7,21843.0,291.62,291.89,291.48,291.7,21843.0
2018-02-27 11:15:00,291.79,292.8,291.79,292.17,18236.0,291.79,292.8,291.79,292.17,18236.0
2018-02-27 11:20:00,292.11,292.51,291.67,291.67,5170.0,292.11,292.51,291.67,291.67,5170.0
2018-02-27 11:25:00,291.7,291.8,291.25,291.7,6655.0,291.7,291.8,291.25,291.7,6655.0
2018-02-27 11:30:00,291.66,292.63,291.42,292.34,9013.0,291.66,292.63,291.42,292.34,9013.0
2018-02-27 11:35:00,292.55,292.55,291.54,291.54,3692.0,292.55,292.55,291.54,291.54,3692.0
2018-02-27 11:40:00,291.57,292.42,291.57,292.12,5488.0,291.57,292.42,291.57,292.12,5488.0
2018-02-27 11:45:00,292.15,292.6,292.03,292.05,10500.0,292.15,292.6,292.03,292.05,10500.0
2018-02-27 11:50:00,292.19,292.84,292.18,292.5,6346.0,292.19,292.84,292.18,292.5,6346.0
2018-02-27 11:55:00,292.43,292.57,291.8,291.8,7199.0,292.43,292.57,291.8,291.8,7199.0
2018-02-27 12:00:00,292.0,292.67,292.0,292.53,4920.0,292.0,292.67,292.0,292.53,4920.0
2018-02-27 12:05:00,292.68,292.94,292.42,292.48,10700.0,292.68,292.94,292.42,292.48,10700.0
2018-02-27 12:10:00,292.48,292.77,292.22,292.49,7800.0,292.48,292.77,292.22,292.49,7800.0
2018-02-27 12:15:00,292.53,292.56,291.91,292.02,5514.0,292.53,292.56,291.91,292.02,5514.0
2018-02-27 12:20:00,292.1,292.1,291.5,291.59,3511.0,292.1,292.1,291.5,291.59,3511.0
2018-02-27 12:25:00,291.71,292.47,291.71,292.17,11200.0,291.71,292.47,291.71,292.17,11200.0
2018-02-27 12:30:00,292.28,292.46,291.89,292.14,3672.0,292.28,292.46,291.89,292.14,3672.0
2018-02-27 12:35:00,292.02,292.68,291.89,292.61,4650.0,292.02,292.68,291.89,292.61,4650.0
2018-02-27 12:40:00,292.61,292.95,292.52,292.95,2900.0,292.61,292.95,292.52,292.95,2900.0
2018-02-27 12:45:00,293.0,293.53,293.0,293.47,8100.0,293.0,293.53,293.0,293.47,8100.0
2018-02-27 12:50:00,293.29,294.03,293.29,293.76,7510.0,293.29,294.03,293.29,293.76,7510.0
2018-02-27 12:55:00,293.75,293.91,293.14,293.26,11128.0,293.75,293.91,293.14,293.26,11128.0
2018-02-27 13:00:00,293.34,293.4,293.01,293.01,4940.0,293.34,293.4,293.01,293.01,4940.0
2018-02-27 13:05:00,293.25,293.43,293.15,293.39,6987.0,293.25,293.43,293.15,293.39,6987.0
2018-02-27 13:10:00,293.39,293.45,292.62,292.76,5750.0,293.39,293.45,292.62,292.76,5750.0
2018-02-27 13:15:00,292.86,293.15,292.59,292.99,4466.0,292.86,293.15,292.59,292.99,4466.0
2018-02-27 13:20:00,293.08,293.32,293.06,293.19,22798.0,293.08,293.32,293.06,293.19,22798.0
2018-02-27 13:25:00,293.05,293.15,292.82,292.95,5950.0,293.05,293.15,292.82,292.95,5950.0
2018-02-27 13:30:00,293.14,293.14,292.4,292.42,6265.0,293.14,293.14,292.4,292.42,6265.0
2018-02-27 13:35:00,292.45,292.67,292.41,292.5,5899.0,292.45,292.67,292.41,292.5,5899.0
2018-02-27 13:40:00,292.5,292.65,292.31,292.55,3045.0,292.5,292.65,292.31,292.55,3045.0
2018-02-27 13:45:00,292.7,293.03,292.6,292.72,6886.0,292.7,293.03,292.6,292.72,6886.0
2018-02-27 13:50:00,292.61,292.61,292.06,292.15,18200.0,292.61,292.61,292.06,292.15,18200.0
2018-02-27 13:55:00,292.22,292.23,291.21,291.46,4670.0,292.22,292.23,291.21,291.46,4670.0
2018-02-27 14:00:00,291.37,291.74,291.36,291.67,8406.0,291.37,291.74,291.36,291.67,8406.0
2018-02-27 14:05:00,291.63,292.13,291.49,291.86,8535.0,291.63,292.13,291.49,291.86,8535.0
2018-02-27 14:10:00,291.93,291.94,291.47,291.81,7910.0,291.93,291.94,291.47,291.81,7910.0
2018-02-27 14:15:00,291.7,291.82,291.52,291.72,7407.0,291.7,291.82,291.52,291.72,7407.0
2018-02-27 14:20:00,291.72,292.11,291.45,291.69,9662.0,291.72,292.11,291.45,291.69,9662.0
2018-02-27 14:25:00,291.78,292.64,291.77,292.37,11176.0,291.78,292.64,291.77,292.37,11176.0
2018-02-27 14:30:00,292.37,292.79,292.19,292.72,6200.0,292.37,292.79,292.19,292.72,6200.0
2018-02-27 14:35:00,292.76,292.93,292.31,292.82,8962.0,292.76,292.93,292.31,292.82,8962.0
2018-02-27 14:40:00,292.82,292.84,292.09,292.19,9016.0,292.82,292.84,292.09,292.19,9016.0
2018-02-27 14:45:00,292.1,292.14,290.98,291.05,11368.0,292.1,292.14,290.98,291.05,11368.0
2018-02-27 14:50:00,290.96,291.27,290.9,290.99,28683.0,290.96,291.27,290.9,290.99,28683.0
2018-02-27 14:55:00,291.11,291.74,291.07,291.47,7434.0,291.11,291.74,291.07,291.47,7434.0
2018-02-27 15:00:00,291.47,291.48,291.19,291.32,5225.0,291.47,291.48,291.19,291.32,5225.0
2018-02-27 15:05:00,290.98,290.98,290.45,290.46,6000.0,290.98,290.98,290.45,290.46,6000.0
2018-02-27 15:10:00,290.42,290.55,290.1,290.33,6647.0,290.42,290.55,290.1,290.33,6647.0
2018-02-27 15:15:00,290.31,290.66,290.14,290.4,6982.0,290.31,290.66,290.14,290.4,6982.0
2018-02-27 15:20:00,290.26,290.34,289.85,289.96,8803.0,290.26,290.34,289.85,289.96,8803.0
2018-02-27 15:25:00,289.79,290.24,289.42,290.24,14386.0,289.79,290.24,289.42,290.24,14386.0
2018-02-27 15:30:00,290.23,290.56,290.02,290.15,12806.0,290.23,290.56,290.02,290.15,12806.0
2018-02-27 15:35:00,290.18,290.29,289.77,290.17,14166.0,290.18,290.29,289.77,290.17,14166.0
2018-02-27 15:40:00,290.12,290.29,289.66,289.66,12111.0,290.12,290.29,289.66,289.66,12111.0
2018-02-27 15:45:00,289.63,290.27,289.5,290.27,21090.0,289.63,290.27,289.5,290.27,21090.0
2018-02-27 15:50:00,290.33,290.64,290.2,290.55,35012.0,290.33,290.64,290.2,290.55,35012.0
2018-02-27 15:55:00,290.45,290.72,289.96,290.02,77050.0,290.45,290.72,289.96,290.02,77050.0
2018-02-28 09:30:00,291.26,292.18,289.0,290.11,44134.0,291.26,292.18,289.0,290.11,44134.0
2018-02-28 09:35:00,290.12,290.16,288.02,288.69,11069.0,290.12,290.16,288.02,288.69,11069.0
2018-02-28 09:40:00,288.54,289.08,287.39,288.07,29420.0,288.54,289.08,287.39,288.07,29420.0
2018-02-28 09:45:00,287.87,289.05,287.5,288.66,14550.0,287.87,289.05,287.5,288.66,14550.0
2018-02-28 09:50:00,289.01,290.22,288.7,290.21,7791.0,289.01,290.22,288.7,290.21,7791.0
2018-02-28 09:55:00,290.03,290.43,289.57,290.06,16831.0,290.03,290.43,289.57,290.06,16831.0
2018-02-28 10:00:00,290.4,291.35,290.04,291.34,19360.0,290.4,291.35,290.04,291.34,19360.0
2018-02-28 10:05:00,291.34,291.4,290.3,290.9,6953.0,291.34,291.4,290.3,290.9,6953.0
2018-02-28 10:10:00,290.86,291.2,290.26,290.89,13290.0,290.86,291.2,290.26,290.89,13290.0
2018-02-28 10:15:00,290.89,291.58,290.89,291.58,15924.0,290.89,291.58,290.89,291.58,15924.0
2018-02-28 10:20:00,291.52,292.11,291.33,292.0,21285.0,291.52,292.11,291.33,292.0,21285.0
2018-02-28 10:25:00,292.25,292.81,292.1,292.81,13722.0,292.25,292.81,292.1,292.81,13722.0
2018-02-28 10:30:00,292.81,292.9,291.88,292.03,30186.0,292.81,292.9,291.88,292.03,30186.0
2018-02-28 10:35:00,292.0,292.35,291.81,291.95,11643.0,292.0,292.35,291.81,291.95,11643.0
2018-02-28 10:40:00,291.97,292.03,291.21,291.44,27477.0,291.97,292.03,291.21,291.44,27477.0
2018-02-28 10:45:00,291.38,292.47,291.23,292.16,20436.0,291.38,292.47,291.23,292.16,20436.0
2018-02-28 10:50:00,292.15,292.28,291.36,292.1,18236.0,292.15,292.28,291.36,292.1,18236.0
2018-02-28 10:55:00,292.19,292.28,290.74,291.4,12499.0,292.19,292.28,290.74,291.4,12499.0
2018-02-28 11:00:00,291.26,291.72,291.07,291.56,7835.0,291.26,291.72,291.07,291.56,7835.0
2018-02-28 11:05:00,291.66,292.23,291.26,291.26,8894.0,291.66,292.23,291.26,291.26,8894.0
2018-02-28 11:10:00,290.85,291.15,290.46,290.7,11471.0,290.85,291.15,290.46,290.7,11471.0
2018-02-28 11:15:00,290.44,291.16,290.23,291.0,8086.0,290.44,291.16,290.23,291.0,8086.0
2018-02-28 11:20:00,290.97,291.49,290.63,291.29,8603.0,290.97,291.49,290.63,291.29,8603.0
2018-02-28 11:25:00,291.21,291.98,291.21,291.91,3275.0,291.21,291.98,291.21,291.91,3275.0
2018-02-28 11:30:00,291.91,292.11,291.69,291.85,7200.0,291.91,292.11,291.69,291.85,7200.0
2018-02-28 11:35:00,291.74,291.88,291.22,291.3,7068.0,291.74,291.88,291.22,291.3,7068.0
2018-02-28 11:40:00,290.98,291.71,290.98,291.5,6166.0,290.98,291.71,290.98,291.5,6166.0
2018-02-28 11:45:00,291.33,291.56,290.98,291.42,8510.0,291.33,291.56,290.98,291.42,8510.0
2018-02-28 11:50:00,291.32,291.65,290.66,290.86,5500.0,291.32,291.65,290.66,290.86,5500.0
2018-02-28 11:55:00,290.98,291.38,290.77,291.38,9163.0,290.98,291.38,290.77,291.38,9163.0
2018-02-28 12:00:00,291.12,291.39,291.05,291.11,13493.0,291.12,291.39,291.05,291.11,13493.0
2018-02-28 12:05:00,290.93,291.08,290.51,291.08,4161.0,290.93,291.08,290.51,291.08,4161.0
2018-02-28 12:10:00,291.08,291.08,290.57,290.75,7699.0,291.08,291.08,290.57,290.75,7699.0
2018-02-28 12:15:00,290.84,290.84,290.28,290.28,6626.0,290.84,290.84,290.28,290.28,6626.0
2018-02-28 12:20:00,290.49,290.49,290.06,290.19,5539.0,290.49,290.49,290.06,290.19,5539.0
2018-02-28 12:25:00,290.17,291.48,290.17,291.48,7102.0,290.17,291.48,290.17,291.48,7102.0
2018-02-28 12:30:00,291.27,291.67,290.77,290.79,10750.0,291.27,291.67,290.77,290.79,10750.0
2018-02-28 12:35:00,290.74,291.01,290.41,290.94,2699.0,290.74,291.01,290.41,290.94,2699.0
2018-02-28 12:40:00,290.82,291.26,290.64,291.03,9173.0,290.82,291.26,290.64,291.03,9173.0
2018-02-28 12:45:00,291.12,292.0,290.96,291.99,7130.0,291.12,292.0,290.96,291.99,7130.0
2018-02-28 12:50:00,291.59,291.88,291.3,291.62,6169.0,291.59,291.88,291.3,291.62,6169.0
2018-02-28 12:55:00,291.81,291.81,291.02,291.3,5859.0,291.81,291.81,291.02,291.3,5859.0
2018-02-28 13:00:00,291.4,291.62,291.2,291.58,3800.0,291.4,291.62,291.2,291.58,3800.0
2018-02-28 13:05:00,291.57,291.65,291.26,291.63,19186.0,291.57,291.65,291.26,291.63,19186.0
2018-02-28 13:10:00,291.48,291.98,291.38,291.67,12434.0,291.48,291.98,291.38,291.67,12434.0
2018-02-28 13:15:00,291.41,292.17,291.36,292.12,2429.0,291.41,292.17,291.36,292.12,2429.0
2018-02-28 13:20:00,292.19,292.6,292.04,292.45,7912.0,292.19,292.6,292.04,292.45,7912.0
2018-02-28 13:25:00,292.46,292.66,292.18,292.47,11900.0,292.46,292.66,292.18,292.47,11900.0
2018-02-28 13:30:00,292.34,292.34,291.43,291.52,9418.0,292.34,292.34,291.43,291.52,9418.0
2018-02-28 13:35:00,291.65,291.65,290.58,290.69,9388.0,291.65,291.65,290.58,290.69,9388.0
2018-02-28 13:40:00,290.63,290.81,290.31,290.42,5100.0,290.63,290.81,290.31,290.42,5100.0
2018-02-28 13:45:00,290.37,291.03,290.37,290.76,19195.0,290.37,291.03,290.37,290.76,19195.0
2018-02-28 13:50:00,290.72,291.21,290.66,291.21,4406.0,290.72,291.21,290.66,291.21,4406.0
2018-02-28 13:55:00,291.45,291.8,291.17,291.58,5290.0,291.45,291.8,291.17,291.58,5290.0
2018-02-28 14:00:00,291.59,292.28,291.59,291.69,7980.0,291.59,292.28,291.59,291.69,7980.0
2018-02-28 14:05:00,291.74,291.86,291.49,291.74,6301.0,291.74,291.86,291.49,291.74,6301.0
2018-02-28 14:10:00,291.74,292.09,291.72,291.72,4929.0,291.74,292.09,291.72,291.72,4929.0
2018-02-28 14:15:00,291.72,291.8,291.21,291.27,6900.0,291.72,291.8,291.21,291.27,6900.0
2018-02-28 14:20:00,291.49,291.88,291.39,291.7,4803.0,291.49,291.88,291.39,291.7,4803.0
2018-02-28 14:25:00,291.82,292.27,291.62,291.71,6914.0,291.82,292.27,291.62,291.71,6914.0
2018-02-28 14:30:00,291.62,291.62,291.22,291.24,5587.0,291.62,291.62,291.22,291.24,5587.0
2018-02-28 14:35:00,291.31,291.69,290.99,290.99,8356.0,291.31,291.69,290.99,290.99,8356.0
2018-02-28 14:40:00,290.99,291.16,290.75,291.0,4552.0,290.99,291.16,290.75,291.0,4552.0
2018-02-28 14:45:00,290.99,291.13,290.9,291.13,4090.0,290.99,291.13,290.9,291.13,4090.0
2018-02-28 14:50:00,291.13,291.23,290.65,291.1,11602.0,291.13,291.23,290.65,291.1,11602.0
2018-02-28 14:55:00,291.17,291.2,290.74,290.74,6306.0,291.17,291.2,290.74,290.74,6306.0
2018-02-28 15:00:00,290.98,291.06,290.29,290.58,10026.0,290.98,291.06,290.29,290.58,10026.0
2018-02-28 15:05:00,290.5,290.69,290.13,290.46,4218.0,290.5,290.69,290.13,290.46,4218.0
2018-02-28 15:10:00,290.35,290.49,289.98,290.24,6216.0,290.35,290.49,289.98,290.24,6216.0
2018-02-28 15:15:00,290.11,290.4,290.06,290.12,8603.0,290.11,290.4,290.06,290.12,8603.0
2018-02-28 15:20:00,290.1,290.64,290.1,290.14,14162.0,290.1,290.64,290.1,290.14,14162.0
2018-02-28 15:25:00,290.09,290.6,289.79,290.45,10364.0,290.09,290.6,289.79,290.45,10364.0
2018-02-28 15:30:00,290.47,290.7,290.29,290.4,13277.0,290.47,290.7,290.29,290.4,13277.0
2018-02-28 15:35:00,290.52,291.38,290.3,291.38,13272.0,290.52,291.38,290.3,291.38,13272.0
2018-02-28 15:40:00,291.38,291.52,290.75,290.79,17759.0,291.38,291.52,290.75,290.79,17759.0
2018-02-28 15:45:00,290.76,290.76,289.8,290.09,20757.0,290.76,290.76,289.8,290.09,20757.0
2018-02-28 15:50:00,289.87,289.98,288.8,289.53,57598.0,289.87,289.98,288.8,289.53,57598.0
2018-02-28 15:55:00,289.57,290.02,289.06,289.13,104853.0,289.57,290.02,289.06,289.13,104853.0
2018-03-01 09:30:00,288.11,291.44,288.11,290.89,41957.0,288.11,291.44,288.11,290.89,41957.0
2018-03-01 09:35:00,290.89,290.94,289.25,290.42,18962.0,290.89,290.94,289.25,290.42,18962.0
2018-03-01 09:40:00,290.43,290.57,289.2,289.76,13110.0,290.43,290.57,289.2,289.76,13110.0
2018-03-01 09:45:00,289.61,290.24,289.33,289.87,16919.0,289.61,290.24,289.33,289.87,16919.0
2018-03-01 09:50:00,290.06,290.07,289.13,289.24,32399.0,290.06,290.07,289.13,289.24,32399.0
2018-03-01 09:55:00,289.24,289.57,288.04,288.31,22144.0,289.24,289.57,288.04,288.31,22144.0
2018-03-01 10:00:00,288.22,290.01,287.85,289.61,26729.0,288.22,290.01,287.85,289.61,26729.0
2018-03-01 10:05:00,289.59,290.89,289.46,290.87,19254.0,289.59,290.89,289.46,290.87,19254.0
2018-03-01 10:10:00,290.74,290.74,289.58,290.57,12764.0,290.74,290.74,289.58,290.57,12764.0
2018-03-01 10:15:00,290.74,291.0,290.15,290.79,10942.0,290.74,291.0,290.15,290.79,10942.0
2018-03-01 10:20:00,291.0,291.0,289.77,290.61,21065.0,291.0,291.0,289.77,290.61,21065.0
2018-03-01 10:25:00,290.55,290.89,289.99,290.56,19931.0,290.55,290.89,289.99,290.56,19931.0
2018-03-01 10:30:00,290.5,291.21,290.18,291.21,12546.0,290.5,291.21,290.18,291.21,12546.0
2018-03-01 10:35:00,291.09,291.4,290.18,291.03,23223.0,291.09,291.4,290.18,291.03,23223.0
2018-03-01 10:40:00,291.03,291.08,290.48,290.69,19273.0,291.03,291.08,290.48,290.69,19273.0
2018-03-01 10:45:00,290.7,290.91,290.45,290.71,10423.0,290.7,290.91,290.45,290.71,10423.0
2018-03-01 10:50:00,290.32,290.56,290.04,290.07,14373.0,290.32,290.56,290.04,290.07,14373.0
2018-03-01 10:55:00,290.15,290.24,289.6,289.8,10400.0,290.15,290.24,289.6,289.8,10400.0
2018-03-01 11:00:00,290.02,290.32,289.66,290.16,6236.0,290.02,290.32,289.66,290.16,6236.0
2018-03-01 11:05:00,290.16,290.59,290.1,290.4,14717.0,290.16,290.59,290.1,290.4,14717.0
2018-03-01 11:10:00,290.41,290.51,289.6,290.12,7418.0,290.41,290.51,289.6,290.12,7418.0
2018-03-01 11:15:00,290.18,290.54,289.82,289.95,6828.0,290.18,290.54,289.82,289.95,6828.0
2018-03-01 11:20:00,289.75,290.31,289.48,289.48,7938.0,289.75,290.31,289.48,289.48,7938.0
2018-03-01 11:25:00,289.39,289.83,287.95,288.51,13471.0,289.39,289.83,287.95,288.51,13471.0
2018-03-01 11:30:00,288.58,289.52,288.37,289.27,9004.0,288.58,289.52,288.37,289.27,9004.0
2018-03-01 11:35:00,289.27,290.03,289.05,289.81,12207.0,289.27,290.03,289.05,289.81,12207.0
2018-03-01 11:40:00,289.94,290.05,289.51,290.0,21460.0,289.94,290.05,289.51,290.0,21460.0
2018-03-01 11:45:00,290.01,290.59,289.99,290.18,9107.0,290.01,290.59,289.99,290.18,9107.0
2018-03-01 11:50:00,290.42,291.18,290.26,290.89,7442.0,290.42,291.18,290.26,290.89,7442.0
2018-03-01 11:55:00,290.76,291.2,290.6,290.73,20371.0,290.76,291.2,290.6,290.73,20371.0
2018-03-01 12:00:00,290.73,290.99,289.04,289.38,10415.0,290.73,290.99,289.04,289.38,10415.0
2018-03-01 12:05:00,289.52,289.87,289.3,289.73,3467.0,289.52,289.87,289.3,289.73,3467.0
2018-03-01 12:10:00,289.54,289.83,289.3,289.3,15028.0,289.54,289.83,289.3,289.3,15028.0
2018-03-01 12:15:00,289.26,289.44,288.69,288.75,4980.0,289.26,289.44,288.69,288.75,4980.0
2018-03-01 12:20:00,288.66,289.53,288.58,289.06,7680.0,288.66,289.53,288.58,289.06,7680.0
2018-03-01 12:25:00,289.24,289.43,288.22,288.7,6872.0,289.24,289.43,288.22,288.7,6872.0
2018-03-01 12:30:00,288.52,288.81,287.9,288.48,6347.0,288.52,288.81,287.9,288.48,6347.0
2018-03-01 12:35:00,288.8,289.09,288.5,289.09,4547.0,288.8,289.09,288.5,289.09,4547.0
2018-03-01 12:40:00,288.84,289.06,288.36,288.6,5300.0,288.84,289.06,288.36,288.6,5300.0
2018-03-01 12:45:00,288.43,288.48,287.78,288.19,4200.0,288.43,288.48,287.78,288.19,4200.0
2018-03-01 12:50:00,288.75,288.75,287.75,288.09,9214.0,288.75,288.75,287.75,288.09,9214.0
2018-03-01 12:55:00,288.01,288.45,287.56,288.12,9226.0,288.01,288.45,287.56,288.12,9226.0
2018-03-01 13:00:00,288.07,288.07,286.74,286.95,7347.0,288.07,288.07,286.74,286.95,7347.0
2018-03-01 13:05:00,287.08,287.35,286.5,286.52,7671.0,287.08,287.35,286.5,286.52,7671.0
2018-03-01 13:10:00,286.48,286.93,286.13,286.61,12693.0,286.48,286.93,286.13,286.61,12693.0
2018-03-01 13:15:00,286.8,287.25,286.59,286.95,9450.0,286.8,287.25,286.59,286.95,9450.0
2018-03-01 13:20:00,286.7,286.94,286.54,286.69,5600.0,286.7,286.94,286.54,286.69,5600.0
2018-03-01 13:25:00,287.0,287.3,286.6,286.81,7888.0,287.0,287.3,286.6,286.81,7888.0
2018-03-01 13:30:00,286.48,286.73,286.16,286.49,9164.0,286.48,286.73,286.16,286.49,9164.0
2018-03-01 13:35:00,286.44,287.04,286.37,286.97,4071.0,286.44,287.04,286.37,286.97,4071.0
2018-03-01 13:40:00,286.71,286.91,285.88,286.02,11536.0,286.71,286.91,285.88,286.02,11536.0
2018-03-01 13:45:00,285.9,286.0,285.44,285.99,6392.0,285.9,286.0,285.44,285.99,6392.0
2018-03-01 13:50:00,286.02,286.45,285.93,285.93,11212.0,286.02,286.45,285.93,285.93,11212.0
2018-03-01 13:55:00,285.81,285.81,284.69,284.75,7760.0,285.81,285.81,284.69,284.75,7760.0
2018-03-01 14:00:00,284.9,285.22,284.08,284.74,16833.0,284.9,285.22,284.08,284.74,16833.0
2018-03-01 14:05:00,284.6,285.06,284.15,284.25,10318.0,284.6,285.06,284.15,284.25,10318.0
2018-03-01 14:10:00,284.29,284.5,282.74,282.99,18644.0,284.29,284.5,282.74,282.99,18644.0
2018-03-01 14:15:00,282.96,284.68,282.96,284.55,21499.0,282.96,284.68,282.96,284.55,21499.0
2018-03-01 14:20:00,284.55,284.56,283.33,283.65,18301.0,284.55,284.56,283.33,283.65,18301.0
2018-03-01 14:25:00,283.63,283.63,282.97,283.29,26671.0,283.63,283.63,282.97,283.29,26671.0
2018-03-01 14:30:00,283.23,283.41,282.33,282.41,37943.0,283.23,283.41,282.33,282.41,37943.0
2018-03-01 14:35:00,282.54,282.65,281.96,282.34,21952.0,282.54,282.65,281.96,282.34,21952.0
2018-03-01 14:40:00,282.29,283.63,282.18,282.9,22169.0,282.29,283.63,282.18,282.9,22169.0
2018-03-01 14:45:00,282.9,283.24,282.36,282.48,16733.0,282.9,283.24,282.36,282.48,16733.0
2018-03-01 14:50:00,282.49,283.74,282.46,283.15,26021.0,282.49,283.74,282.46,283.15,26021.0
2018-03-01 14:55:00,283.21,283.76,283.1,283.59,20118.0,283.21,283.76,283.1,283.59,20118.0
2018-03-01 15:00:00,283.5,283.71,282.74,282.86,15139.0,283.5,283.71,282.74,282.86,15139.0
2018-03-01 15:05:00,282.86,284.45,282.8,284.35,16187.0,282.86,284.45,282.8,284.35,16187.0
2018-03-01 15:10:00,284.34,284.76,283.76,284.74,30058.0,284.34,284.76,283.76,284.74,30058.0
2018-03-01 15:15:00,284.57,284.71,283.36,283.83,48491.0,284.57,284.71,283.36,283.83,48491.0
2018-03-01 15:20:00,283.78,284.04,282.83,283.02,33163.0,283.78,284.04,282.83,283.02,33163.0
2018-03-01 15:25:00,282.85,283.79,282.84,283.44,26223.0,282.85,283.79,282.84,283.44,26223.0
2018-03-01 15:30:00,283.51,283.55,282.0,282.38,46205.0,283.51,283.55,282.0,282.38,46205.0
2018-03-01 15:35:00,282.46,282.54,281.51,281.51,28229.0,282.46,282.54,281.51,281.51,28229.0
2018-03-01 15:40:00,281.56,282.3,281.36,281.89,47933.0,281.56,282.3,281.36,281.89,47933.0
2018-03-01 15:45:00,281.95,282.93,281.87,282.44,55385.0,281.95,282.93,281.87,282.44,55385.0
2018-03-01 15:50:00,282.49,282.92,282.24,282.34,60184.0,282.49,282.92,282.24,282.34,60184.0
2018-03-01 15:55:00,282.3,283.14,282.12,282.27,98340.0,282.3,283.14,282.12,282.27,98340.0
2018-03-02 09:30:00,278.22,283.13,277.0,282.47,78326.0,278.22,283.13,277.0,282.47,78326.0
2018-03-02 09:35:00,282.65,282.99,281.41,281.68,33921.0,282.65,282.99,281.41,281.68,33921.0
2018-03-02 09:40:00,281.68,281.68,279.47,280.0,48141.0,281.68,281.68,279.47,280.0,48141.0
2018-03-02 09:45:00,280.32,281.82,280.0,280.79,29777.0,280.32,281.82,280.0,280.79,29777.0
2018-03-02 09:50:00,281.13,281.48,280.81,281.0,17509.0,281.13,281.48,280.81,281.0,17509.0
2018-03-02 09:55:00,280.75,283.15,280.75,282.94,12301.0,280.75,283.15,280.75,282.94,12301.0
2018-03-02 10:00:00,283.3,284.15,283.1,283.5,15020.0,283.3,284.15,283.1,283.5,15020.0
2018-03-02 10:05:00,283.14,283.15,282.35,283.05,8500.0,283.14,283.15,282.35,283.05,8500.0
2018-03-02 10:10:00,282.96,283.54,282.51,283.53,13136.0,282.96,283.54,282.51,283.53,13136.0
2018-03-02 10:15:00,283.53,283.53,282.32,282.55,17714.0,283.53,283.53,282.32,282.55,17714.0
2018-03-02 10:20:00,282.53,282.7,281.97,282.38,7650.0,282.53,282.7,281.97,282.38,7650.0
2018-03-02 10:25:00,282.37,283.23,282.33,282.33,12101.0,282.37,283.23,282.33,282.33,12101.0
2018-03-02 10:30:00,282.62,284.51,282.39,284.49,10090.0,282.62,284.51,282.39,284.49,10090.0
2018-03-02 10:35:00,283.99,284.85,283.7,284.84,12224.0,283.99,284.85,283.7,284.84,12224.0
2018-03-02 10:40:00,284.79,284.98,283.65,283.89,20621.0,284.79,284.98,283.65,283.89,20621.0
2018-03-02 10:45:00,283.74,284.32,283.28,284.31,5956.0,283.74,284.32,283.28,284.31,5956.0
2018-03-02 10:50:00,284.31,284.31,283.7,283.86,4435.0,284.31,284.31,283.7,283.86,4435.0
2018-03-02 10:55:00,283.9,284.11,283.58,283.77,6971.0,283.9,284.11,283.58,283.77,6971.0
2018-03-02 11:00:00,283.79,284.43,283.68,283.88,20875.0,283.79,284.43,283.68,283.88,20875.0
2018-03-02 11:05:00,283.74,284.62,283.4,284.04,16165.0,283.74,284.62,283.4,284.04,16165.0
2018-03-02 11:10:00,283.98,284.49,283.98,284.14,6472.0,283.98,284.49,283.98,284.14,6472.0
2018-03-02 11:15:00,284.32,284.39,283.5,283.5,9921.0,284.32,284.39,283.5,283.5,9921.0
2018-03-02 11:20:00,283.95,284.55,283.59,284.55,6073.0,283.95,284.55,283.59,284.55,6073.0
2018-03-02 11:25:00,284.54,285.2,284.5,285.2,10772.0,284.54,285.2,284.5,285.2,10772.0
2018-03-02 11:30:00,285.1,285.41,284.65,285.06,5601.0,285.1,285.41,284.65,285.06,5601.0
2018-03-02 11:35:00,285.16,285.82,285.06,285.56,19610.0,285.16,285.82,285.06,285.56,19610.0
2018-03-02 11:40:00,285.73,286.34,285.45,286.1,14122.0,285.73,286.34,285.45,286.1,14122.0
2018-03-02 11:45:00,286.1,286.59,285.78,286.16,14631.0,286.1,286.59,285.78,286.16,14631.0
2018-03-02 11:50:00,285.97,286.13,284.64,284.88,6200.0,285.97,286.13,284.64,284.88,6200.0
2018-03-02 11:55:00,284.68,285.4,284.4,285.4,5602.0,284.68,285.4,284.4,285.4,5602.0
2018-03-02 12:00:00,285.59,285.7,284.46,284.78,15523.0,285.59,285.7,284.46,284.78,15523.0
2018-03-02 12:05:00,284.76,284.78,284.0,284.05,10205.0,284.76,284.78,284.0,284.05,10205.0
2018-03-02 12:10:00,284.02,284.21,283.7,284.21,5000.0,284.02,284.21,283.7,284.21,5000.0
2018-03-02 12:15:00,284.21,284.65,283.89,283.89,7269.0,284.21,284.65,283.89,283.89,7269.0
2018-03-02 12:20:00,283.73,284.72,283.73,284.72,6297.0,283.73,284.72,283.73,284.72,6297.0
2018-03-02 12:25:00,284.79,284.88,284.08,284.75,2603.0,284.79,284.88,284.08,284.75,2603.0
2018-03-02 12:30:00,284.95,284.99,284.5,284.5,4707.0,284.95,284.99,284.5,284.5,4707.0
2018-03-02 12:35:00,284.43,284.88,284.18,284.18,3421.0,284.43,284.88,284.18,284.18,3421.0
2018-03-02 12:40:00,284.28,285.0,284.09,285.0,4650.0,284.28,285.0,284.09,285.0,4650.0
2018-03-02 12:45:00,284.88,285.4,284.87,285.38,3000.0,284.88,285.4,284.87,285.38,3000.0
2018-03-02 12:50:00,285.32,285.73,285.06,285.73,3754.0,285.32,285.73,285.06,285.73,3754.0
2018-03-02 12:55:00,285.71,285.85,285.42,285.42,1828.0,285.71,285.85,285.42,285.42,1828.0
2018-03-02 13:00:00,285.24,285.61,285.17,285.2,1750.0,285.24,285.61,285.17,285.2,1750.0
2018-03-02 13:05:00,285.09,285.35,284.81,284.84,3892.0,285.09,285.35,284.81,284.84,3892.0
2018-03-02 13:10:00,284.7,285.08,284.04,284.05,3039.0,284.7,285.08,284.04,284.05,3039.0
2018-03-02 13:15:00,284.18,284.92,284.14,284.43,4300.0,284.18,284.92,284.14,284.43,4300.0
2018-03-02 13:20:00,284.48,284.65,283.75,283.75,2020.0,284.48,284.65,283.75,283.75,2020.0
2018-03-02 13:25:00,283.71,284.42,283.69,284.16,3170.0,283.71,284.42,283.69,284.16,3170.0
2018-03-02 13:30:00,284.33,284.85,283.72,283.72,6860.0,284.33,284.85,283.72,283.72,6860.0
2018-03-02 13:35:00,283.88,284.37,283.65,284.21,4382.0,283.88,284.37,283.65,284.21,4382.0
2018-03-02 13:40:00,284.38,284.51,284.15,284.5,6200.0,284.38,284.51,284.15,284.5,6200.0
2018-03-02 13:45:00,284.46,285.08,284.46,284.95,3880.0,284.46,285.08,284.46,284.95,3880.0
2018-03-02 13:50:00,285.08,285.14,284.74,284.74,5055.0,285.08,285.14,284.74,284.74,5055.0
2018-03-02 13:55:00,284.63,285.03,284.53,284.84,5600.0,284.63,285.03,284.53,284.84,5600.0
2018-03-02 14:00:00,284.94,285.67,284.94,285.36,5070.0,284.94,285.67,284.94,285.36,5070.0
2018-03-02 14:05:00,285.57,285.97,285.56,285.71,4588.0,285.57,285.97,285.56,285.71,4588.0
2018-03-02 14:10:00,285.75,286.38,285.65,286.37,7641.0,285.75,286.38,285.65,286.37,7641.0
2018-03-02 14:15:00,286.2,286.29,285.56,285.76,5073.0,286.2,286.29,285.56,285.76,5073.0
2018-03-02 14:20:00,285.75,286.08,285.75,285.75,6798.0,285.75,286.08,285.75,285.75,6798.0
2018-03-02 14:25:00,285.91,286.26,285.85,286.17,5081.0,285.91,286.26,285.85,286.17,5081.0
2018-03-02 14:30:00,286.05,286.55,286.05,286.26,7095.0,286.05,286.55,286.05,286.26,7095.0
2018-03-02 14:35:00,286.15,286.36,285.89,286.36,5305.0,286.15,286.36,285.89,286.36,5305.0
2018-03-02 14:40:00,286.6,286.61,285.94,286.15,5205.0,286.6,286.61,285.94,286.15,5205.0
2018-03-02 14:45:00,285.97,286.18,285.73,285.79,6941.0,285.97,286.18,285.73,285.79,6941.0
2018-03-02 14:50:00,285.8,285.93,285.6,285.6,3338.0,285.8,285.93,285.6,285.6,3338.0
2018-03-02 14:55:00,285.72,285.73,285.06,285.06,6200.0,285.72,285.73,285.06,285.06,6200.0
2018-03-02 15:00:00,284.89,285.2,284.61,284.9,3607.0,284.89,285.2,284.61,284.9,3607.0
2018-03-02 15:05:00,285.18,285.24,284.48,284.96,8569.0,285.18,285.24,284.48,284.96,8569.0
2018-03-02 15:10:00,284.99,285.1,284.65,285.1,4000.0,284.99,285.1,284.65,285.1,4000.0
2018-03-02 15:15:00,285.09,285.44,284.79,285.44,11738.0,285.09,285.44,284.79,285.44,11738.0
2018-03-02 15:20:00,285.52,285.96,285.42,285.68,6949.0,285.52,285.96,285.42,285.68,6949.0
2018-03-02 15:25:00,285.78,286.15,285.74,286.01,7075.0,285.78,286.15,285.74,286.01,7075.0
2018-03-02 15:30:00,286.01,286.78,285.96,286.43,18877.0,286.01,286.78,285.96,286.43,18877.0
2018-03-02 15:35:00,286.38,286.89,286.26,286.72,13420.0,286.38,286.89,286.26,286.72,13420.0
2018-03-02 15:40:00,286.89,287.16,286.65,286.98,25102.0,286.89,287.16,286.65,286.98,25102.0
2018-03-02 15:45:00,286.69,287.03,285.73,286.45,16731.0,286.69,287.03,285.73,286.45,16731.0
2018-03-02 15:50:00,287.04,287.48,286.78,287.41,22532.0,287.04,287.48,286.78,287.41,22532.0
2018-03-02 15:55:00,287.35,287.52,286.63,286.96,76019.0,287.35,287.52,286.63,286.96,76019.0
2018-03-05 09:30:00,284.16,286.88,284.11,285.73,29189.0,284.16,286.88,284.11,285.73,29189.0
2018-03-05 09:35:00,285.47,286.01,284.51,285.12,11602.0,285.47,286.01,284.51,285.12,11602.0
2018-03-05 09:40:00,285.12,285.14,284.21,284.38,10230.0,285.12,285.14,284.21,284.38,10230.0
2018-03-05 09:45:00,284.38,285.23,284.0,284.92,8990.0,284.38,285.23,284.0,284.92,8990.0
2018-03-05 09:50:00,284.91,285.68,284.58,285.49,6653.0,284.91,285.68,284.58,285.49,6653.0
2018-03-05 09:55:00,285.88,286.42,285.23,285.32,5054.0,285.88,286.42,285.23,285.32,5054.0
2018-03-05 10:00:00,285.77,285.83,284.89,285.41,7512.0,285.77,285.83,284.89,285.41,7512.0
2018-03-05 10:05:00,285.48,286.02,284.01,284.05,12186.0,285.48,286.02,284.01,284.05,12186.0
2018-03-05 10:10:00,284.01,284.91,282.59,283.64,9757.0,284.01,284.91,282.59,283.64,9757.0
2018-03-05 10:15:00,283.9,283.91,282.97,283.39,11222.0,283.9,283.91,282.97,283.39,11222.0
2018-03-05 10:20:00,283.49,284.48,283.4,284.48,7716.0,283.49,284.48,283.4,284.48,7716.0
2018-03-05 10:25:00,284.48,284.48,283.73,284.02,4500.0,284.48,284.48,283.73,284.02,4500.0
2018-03-05 10:30:00,284.44,284.44,283.15,283.89,8950.0,284.44,284.44,283.15,283.89,8950.0
2018-03-05 10:35:00,283.8,284.59,283.29,284.09,8774.0,283.8,284.59,283.29,284.09,8774.0
2018-03-05 10:40:00,284.15,284.79,283.88,284.79,8674.0,284.15,284.79,283.88,284.79,8674.0
2018-03-05 10:45:00,284.79,284.79,283.88,284.08,4059.0,284.79,284.79,283.88,284.08,4059.0
2018-03-05 10:50:00,284.34,284.75,284.07,284.75,6826.0,284.34,284.75,284.07,284.75,6826.0
2018-03-05 10:55:00,284.76,284.87,284.11,284.65,7094.0,284.76,284.87,284.11,284.65,7094.0
2018-03-05 11:00:00,284.47,284.6,283.62,283.81,9425.0,284.47,284.6,283.62,283.81,9425.0
2018-03-05 11:05:00,283.78,284.14,283.62,283.94,7875.0,283.78,284.14,283.62,283.94,7875.0
2018-03-05 11:10:00,283.65,284.19,283.53,284.01,7030.0,283.65,284.19,283.53,284.01,7030.0
2018-03-05 11:15:00,283.82,284.35,283.71,284.35,3989.0,283.82,284.35,283.71,284.35,3989.0
2018-03-05 11:20:00,284.4,285.33,284.29,285.01,13229.0,284.4,285.33,284.29,285.01,13229.0
2018-03-05 11:25:00,285.0,285.2,284.43,284.71,14732.0,285.0,285.2,284.43,284.71,14732.0
2018-03-05 11:30:00,284.65,284.87,284.38,284.68,4600.0,284.65,284.87,284.38,284.68,4600.0
2018-03-05 11:35:00,284.69,285.51,284.48,285.44,8102.0,284.69,285.51,284.48,285.44,8102.0
2018-03-05 11:40:00,285.73,285.82,285.48,285.73,1986.0,285.73,285.82,285.48,285.73,1986.0
2018-03-05 11:45:00,285.8,286.2,285.61,286.2,6552.0,285.8,286.2,285.61,286.2,6552.0
2018-03-05 11:50:00,286.12,286.5,286.02,286.02,3400.0,286.12,286.5,286.02,286.02,3400.0
2018-03-05 11:55:00,286.02,286.25,285.85,286.01,4571.0,286.02,286.25,285.85,286.01,4571.0
2018-03-05 12:00:00,285.82,286.45,285.49,286.25,3463.0,285.82,286.45,285.49,286.25,3463.0
2018-03-05 12:05:00,286.44,286.79,286.25,286.6,4130.0,286.44,286.79,286.25,286.6,4130.0
2018-03-05 12:10:00,286.75,287.2,286.69,287.19,5150.0,286.75,287.2,286.69,287.19,5150.0
2018-03-05 12:15:00,287.19,287.2,286.61,286.72,5575.0,287.19,287.2,286.61,286.72,5575.0
2018-03-05 12:20:00,286.54,286.88,286.47,286.48,3459.0,286.54,286.88,286.47,286.48,3459.0
2018-03-05 12:25:00,286.58,286.78,286.47,286.78,1615.0,286.58,286.78,286.47,286.78,1615.0
2018-03-05 12:30:00,286.8,286.99,286.29,286.41,4837.0,286.8,286.99,286.29,286.41,4837.0
2018-03-05 12:35:00,286.42,286.84,286.37,286.63,1499.0,286.42,286.84,286.37,286.63,1499.0
2018-03-05 12:40:00,286.65,287.31,286.65,287.14,3059.0,286.65,287.31,286.65,287.14,3059.0
2018-03-05 12:45:00,287.15,287.42,287.14,287.36,4845.0,287.15,287.42,287.14,287.36,4845.0
2018-03-05 12:50:00,287.37,287.62,287.11,287.5,4451.0,287.37,287.62,287.11,287.5,4451.0
2018-03-05 12:55:00,287.5,287.91,287.38,287.83,5358.0,287.5,287.91,287.38,287.83,5358.0
2018-03-05 13:00:00,287.69,287.89,287.6,287.89,2145.0,287.69,287.89,287.6,287.89,2145.0
2018-03-05 13:05:00,287.67,287.93,287.49,287.49,3643.0,287.67,287.93,287.49,287.49,3643.0
2018-03-05 13:10:00,287.57,287.63,286.79,286.92,4550.0,287.57,287.63,286.79,286.92,4550.0
2018-03-05 13:15:00,287.09,287.23,286.83,287.22,2201.0,287.09,287.23,286.83,287.22,2201.0
2018-03-05 13:20:00,287.21,287.59,287.02,287.59,2310.0,287.21,287.59,287.02,287.59,2310.0
2018-03-05 13:25:00,287.44,287.56,286.95,287.2,7200.0,287.44,287.56,286.95,287.2,7200.0
2018-03-05 13:30:00,287.38,287.44,286.88,286.88,3000.0,287.38,287.44,286.88,286.88,3000.0
2018-03-05 13:35:00,287.11,287.11,286.69,286.78,800.0,287.11,287.11,286.69,286.78,800.0
2018-03-05 13:40:00,287.01,287.35,287.01,287.09,2300.0,287.01,287.35,287.01,287.09,2300.0
2018-03-05 13:45:00,287.07,287.17,286.39,286.69,4160.0,287.07,287.17,286.39,286.69,4160.0
2018-03-05 13:50:00,286.68,287.02,286.64,286.87,4967.0,286.68,287.02,286.64,286.87,4967.0
2018-03-05 13:55:00,286.98,287.26,286.87,287.19,2072.0,286.98,287.26,286.87,287.19,2072.0
2018-03-05 14:00:00,287.42,287.51,287.0,287.19,3554.0,287.42,287.51,287.0,287.19,3554.0
2018-03-05 14:05:00,286.96,287.01,286.47,286.83,6277.0,286.96,287.01,286.47,286.83,6277.0
2018-03-05 14:10:00,286.93,287.03,286.05,286.05,5265.0,286.93,287.03,286.05,286.05,5265.0
2018-03-05 14:15:00,286.24,286.44,285.69,285.88,27347.0,286.24,286.44,285.69,285.88,27347.0
2018-03-05 14:20:00,285.65,286.3,285.63,286.12,7984.0,285.65,286.3,285.63,286.12,7984.0
2018-03-05 14:25:00,286.16,286.45,286.05,286.23,9402.0,286.16,286.45,286.05,286.23,9402.0
2018-03-05 14:30:00,286.37,286.52,286.07,286.14,4564.0,286.37,286.52,286.07,286.14,4564.0
2018-03-05 14:35:00,286.34,286.56,285.99,286.56,4700.0,286.34,286.56,285.99,286.56,4700.0
2018-03-05 14:40:00,286.67,286.9,286.44,286.9,2191.0,286.67,286.9,286.44,286.9,2191.0
2018-03-05 14:45:00,286.93,287.0,286.68,286.78,3300.0,286.93,287.0,286.68,286.78,3300.0
2018-03-05 14:50:00,286.81,287.04,286.56,287.04,6208.0,286.81,287.04,286.56,287.04,6208.0
2018-03-05 14:55:00,287.11,287.37,286.93,287.27,3750.0,287.11,287.37,286.93,287.27,3750.0
2018-03-05 15:00:00,287.18,287.49,287.18,287.23,4918.0,287.18,287.49,287.18,287.23,4918.0
2018-03-05 15:05:00,287.44,287.52,287.13,287.13,5486.0,287.44,287.52,287.13,287.13,5486.0
2018-03-05 15:10:00,287.17,287.23,286.82,286.84,4070.0,287.17,287.23,286.82,286.84,4070.0
2018-03-05 15:15:00,286.95,287.23,286.69,287.16,9936.0,286.95,287.23,286.69,287.16,9936.0
2018-03-05 15:20:00,287.16,287.5,287.07,287.48,3800.0,287.16,287.5,287.07,287.48,3800.0
2018-03-05 15:25:00,287.42,287.49,286.84,286.95,6264.0,287.42,287.49,286.84,286.95,6264.0
2018-03-05 15:30:00,286.98,287.5,286.96,287.48,8850.0,286.98,287.5,286.96,287.48,8850.0
2018-03-05 15:35:00,287.5,287.88,287.29,287.62,6500.0,287.5,287.88,287.29,287.62,6500.0
2018-03-05 15:40:00,287.73,288.0,287.57,287.6,8944.0,287.73,288.0,287.57,287.6,8944.0
2018-03-05 15:45:00,287.64,288.13,287.64,287.7,8543.0,287.64,288.13,287.64,287.7,8543.0
2018-03-05 15:50:00,287.31,287.49,286.52,286.82,19211.0,287.31,287.49,286.52,286.82,19211.0
2018-03-05 15:55:00,286.82,287.57,286.8,287.02,39246.0,286.82,287.57,286.8,287.02,39246.0
2018-03-06 09:30:00,286.86,287.04,285.54,286.62,34500.0,286.86,287.04,285.54,286.62,34500.0
2018-03-06 09:35:00,286.6,286.6,284.68,284.89,15869.0,286.6,286.6,284.68,284.89,15869.0
2018-03-06 09:40:00,284.72,285.86,284.7,285.6,5935.0,284.72,285.86,284.7,285.6,5935.0
2018-03-06 09:45:00,285.56,286.32,285.13,286.32,8100.0,285.56,286.32,285.13,286.32,8100.0
2018-03-06 09:50:00,286.55,286.55,286.14,286.45,5355.0,286.55,286.55,286.14,286.45,5355.0
2018-03-06 09:55:00,286.48,287.11,286.39,286.97,13573.0,286.48,287.11,286.39,286.97,13573.0
2018-03-06 10:00:00,286.95,287.72,286.77,287.72,11445.0,286.95,287.72,286.77,287.72,11445.0
2018-03-06 10:05:00,287.78,288.4,287.29,287.53,5950.0,287.78,288.4,287.29,287.53,5950.0
2018-03-06 10:10:00,287.28,287.84,287.27,287.56,3384.0,287.28,287.84,287.27,287.56,3384.0
2018-03-06 10:15:00,287.45,288.09,287.43,288.09,3800.0,287.45,288.09,287.43,288.09,3800.0
2018-03-06 10:20:00,288.0,288.58,287.91,288.39,11517.0,288.0,288.58,287.91,288.39,11517.0
2018-03-06 10:25:00,288.32,288.57,288.22,288.5,4400.0,288.32,288.57,288.22,288.5,4400.0
2018-03-06 10:30:00,288.57,288.68,287.64,287.65,6300.0,288.57,288.68,287.64,287.65,6300.0
2018-03-06 10:35:00,287.81,288.5,287.8,288.36,6717.0,287.81,288.5,287.8,288.36,6717.0
2018-03-06 10:40:00,288.34,288.34,287.02,287.09,6880.0,288.34,288.34,287.02,287.09,6880.0
2018-03-06 10:45:00,287.11,287.11,286.23,286.54,4997.0,287.11,287.11,286.23,286.54,4997.0
2018-03-06 10:50:00,286.65,286.78,285.89,286.13,6990.0,286.65,286.78,285.89,286.13,6990.0
2018-03-06 10:55:00,286.28,286.54,285.11,285.13,11992.0,286.28,286.54,285.11,285.13,11992.0
2018-03-06 11:00:00,285.11,285.15,284.72,285.11,7800.0,285.11,285.15,284.72,285.11,7800.0
2018-03-06 11:05:00,284.9,285.63,284.86,285.63,4512.0,284.9,285.63,284.86,285.63,4512.0
2018-03-06 11:10:00,285.73,285.96,285.25,285.96,3500.0,285.73,285.96,285.25,285.96,3500.0
2018-03-06 11:15:00,286.17,286.26,285.65,286.13,4345.0,286.17,286.26,285.65,286.13,4345.0
2018-03-06 11:20:00,286.08,286.08,285.3,285.36,2026.0,286.08,286.08,285.3,285.36,2026.0
2018-03-06 11:25:00,285.37,285.38,284.83,284.98,3857.0,285.37,285.38,284.83,284.98,3857.0
2018-03-06 11:30:00,285.2,285.29,284.75,284.95,7750.0,285.2,285.29,284.75,284.95,7750.0
2018-03-06 11:35:00,284.98,285.28,284.98,285.13,4094.0,284.98,285.28,284.98,285.13,4094.0
2018-03-06 11:40:00,284.9,285.38,284.7,285.38,6080.0,284.9,285.38,284.7,285.38,6080.0
2018-03-06 11:45:00,285.42,285.67,285.14,285.45,5805.0,285.42,285.67,285.14,285.45,5805.0
2018-03-06 11:50:00,285.54,285.54,285.13,285.14,12303.0,285.54,285.54,285.13,285.14,12303.0
2018-03-06 11:55:00,285.31,285.79,284.88,285.2,9065.0,285.31,285.79,284.88,285.2,9065.0
2018-03-06 12:00:00,285.23,285.75,285.06,285.75,6590.0,285.23,285.75,285.06,285.75,6590.0
2018-03-06 12:05:00,285.79,285.94,285.54,285.79,4350.0,285.79,285.94,285.54,285.79,4350.0
2018-03-06 12:10:00,286.0,286.47,286.0,286.31,3511.0,286.0,286.47,286.0,286.31,3511.0
2018-03-06 12:15:00,286.42,286.42,285.94,286.06,7050.0,286.42,286.42,285.94,286.06,7050.0
2018-03-06 12:20:00,286.02,286.17,285.74,286.14,5125.0,286.02,286.17,285.74,286.14,5125.0
2018-03-06 12:25:00,286.27,286.3,285.92,285.97,5130.0,286.27,286.3,285.92,285.97,5130.0
2018-03-06 12:30:00,286.02,286.04,285.74,285.83,2445.0,286.02,286.04,285.74,285.83,2445.0
2018-03-06 12:35:00,285.83,285.98,285.54,285.66,2359.0,285.83,285.98,285.54,285.66,2359.0
2018-03-06 12:40:00,285.99,286.44,285.55,286.15,2726.0,285.99,286.44,285.55,286.15,2726.0
2018-03-06 12:45:00,286.4,286.41,286.0,286.26,4946.0,286.4,286.41,286.0,286.26,4946.0
2018-03-06 12:50:00,286.5,286.79,286.3,286.43,3518.0,286.5,286.79,286.3,286.43,3518.0
2018-03-06 12:55:00,286.46,286.61,285.87,286.16,12783.0,286.46,286.61,285.87,286.16,12783.0
2018-03-06 13:00:00,286.15,286.28,285.71,286.09,4438.0,286.15,286.28,285.71,286.09,4438.0
2018-03-06 13:05:00,286.01,286.29,285.32,285.41,8237.0,286.01,286.29,285.32,285.41,8237.0
2018-03-06 13:10:00,285.47,286.1,285.47,285.81,4100.0,285.47,286.1,285.47,285.81,4100.0
2018-03-06 13:15:00,286.01,286.01,285.23,285.37,3083.0,286.01,286.01,285.23,285.37,3083.0
2018-03-06 13:20:00,285.36,285.58,285.04,285.39,3829.0,285.36,285.58,285.04,285.39,3829.0
2018-03-06 13:25:00,285.27,285.63,285.19,285.47,4514.0,285.27,285.63,285.19,285.47,4514.0
2018-03-06 13:30:00,285.5,285.58,285.01,285.02,3622.0,285.5,285.58,285.01,285.02,3622.0
2018-03-06 13:35:00,285.09,285.23,284.96,285.11,2700.0,285.09,285.23,284.96,285.11,2700.0
2018-03-06 13:40:00,285.06,285.43,285.06,285.35,2401.0,285.06,285.43,285.06,285.35,2401.0
2018-03-06 13:45:00,285.34,285.41,284.32,284.32,7340.0,285.34,285.41,284.32,284.32,7340.0
2018-03-06 13:50:00,284.38,284.41,284.02,284.26,3700.0,284.38,284.41,284.02,284.26,3700.0
2018-03-06 13:55:00,284.07,284.43,283.76,284.34,5300.0,284.07,284.43,283.76,284.34,5300.0
2018-03-06 14:00:00,284.47,284.5,283.97,284.28,7439.0,284.47,284.5,283.97,284.28,7439.0
2018-03-06 14:05:00,284.26,284.41,283.86,284.29,3152.0,284.26,284.41,283.86,284.29,3152.0
2018-03-06 14:10:00,284.32,284.39,284.07,284.07,4297.0,284.32,284.39,284.07,284.07,4297.0
2018-03-06 14:15:00,284.07,284.25,283.89,284.25,3020.0,284.07,284.25,283.89,284.25,3020.0
2018-03-06 14:20:00,284.23,284.52,283.91,284.52,8619.0,284.23,284.52,283.91,284.52,8619.0
2018-03-06 14:25:00,284.5,284.61,284.33,284.59,4520.0,284.5,284.61,284.33,284.59,4520.0
2018-03-06 14:30:00,284.71,285.07,284.62,285.07,4848.0,284.71,285.07,284.62,285.07,4848.0
2018-03-06 14:35:00,285.12,285.45,285.03,285.45,2948.0,285.12,285.45,285.03,285.45,2948.0
2018-03-06 14:40:00,285.48,285.67,285.15,285.31,6020.0,285.48,285.67,285.15,285.31,6020.0
2018-03-06 14:45:00,285.29,285.49,285.29,285.47,4036.0,285.29,285.49,285.29,285.47,4036.0
2018-03-06 14:50:00,285.47,285.53,285.42,285.5,2925.0,285.47,285.53,285.42,285.5,2925.0
2018-03-06 14:55:00,285.44,285.96,285.35,285.82,5023.0,285.44,285.96,285.35,285.82,5023.0
2018-03-06 15:00:00,285.71,286.04,285.58,285.85,4071.0,285.71,286.04,285.58,285.85,4071.0
2018-03-06 15:05:00,285.99,285.99,285.64,285.77,2125.0,285.99,285.99,285.64,285.77,2125.0
2018-03-06 15:10:00,285.84,286.0,285.74,285.94,5747.0,285.84,286.0,285.74,285.94,5747.0
2018-03-06 15:15:00,285.87,285.96,285.28,285.38,4325.0,285.87,285.96,285.28,285.38,4325.0
2018-03-06 15:20:00,285.44,285.55,285.19,285.32,6529.0,285.44,285.55,285.19,285.32,6529.0
2018-03-06 15:25:00,285.29,285.87,285.21,285.75,6700.0,285.29,285.87,285.21,285.75,6700.0
2018-03-06 15:30:00,285.73,286.05,285.73,285.96,5697.0,285.73,286.05,285.73,285.96,5697.0
2018-03-06 15:35:00,285.96,286.07,285.93,285.96,6816.0,285.96,286.07,285.93,285.96,6816.0
2018-03-06 15:40:00,286.04,286.05,285.72,285.97,6802.0,286.04,286.05,285.72,285.97,6802.0
2018-03-06 15:45:00,285.98,286.1,285.74,285.89,9611.0,285.98,286.1,285.74,285.89,9611.0
2018-03-06 15:50:00,286.22,286.3,286.02,286.11,25102.0,286.22,286.3,286.02,286.11,25102.0
2018-03-06 15:55:00,286.07,286.07,285.67,285.99,36834.0,286.07,286.07,285.67,285.99,36834.0
2018-03-07 09:30:00,285.47,285.81,284.59,285.22,43604.0,285.47,285.81,284.59,285.22,43604.0
2018-03-07 09:35:00,285.43,285.83,284.86,285.21,10152.0,285.43,285.83,284.86,285.21,10152.0
2018-03-07 09:40:00,285.31,285.64,284.14,284.39,18776.0,285.31,285.64,284.14,284.39,18776.0
2018-03-07 09:45:00,284.38,284.93,284.21,284.8,15786.0,284.38,284.93,284.21,284.8,15786.0
2018-03-07 09:50:00,284.81,285.0,284.36,284.48,14794.0,284.81,285.0,284.36,284.48,14794.0
2018-03-07 09:55:00,284.44,285.35,284.44,284.97,18135.0,284.44,285.35,284.44,284.97,18135.0
2018-03-07 10:00:00,284.64,284.87,284.13,284.65,16792.0,284.64,284.87,284.13,284.65,16792.0
2018-03-07 10:05:00,284.78,284.89,284.41,284.71,7100.0,284.78,284.89,284.41,284.71,7100.0
2018-03-07 10:10:00,284.95,285.28,284.71,285.04,11581.0,284.95,285.28,284.71,285.04,11581.0
2018-03-07 10:15:00,285.11,285.52,284.63,284.93,13862.0,285.11,285.52,284.63,284.93,13862.0
2018-03-07 10:20:00,285.18,285.47,284.74,284.92,11500.0,285.18,285.47,284.74,284.92,11500.0
2018-03-07 10:25:00,284.98,285.03,283.67,283.91,15212.0,284.98,285.03,283.67,283.91,15212.0
2018-03-07 10:30:00,283.91,283.91,283.13,283.75,5066.0,283.91,283.91,283.13,283.75,5066.0
2018-03-07 10:35:00,284.13,284.66,283.8,284.66,6636.0,284.13,284.66,283.8,284.66,6636.0
2018-03-07 10:40:00,284.48,284.64,284.12,284.39,5100.0,284.48,284.64,284.12,284.39,5100.0
2018-03-07 10:45:00,284.41,284.78,284.39,284.58,11050.0,284.41,284.78,284.39,284.58,11050.0
2018-03-07 10:50:00,284.7,284.83,284.44,284.61,8000.0,284.7,284.83,284.44,284.61,8000.0
2018-03-07 10:55:00,284.74,285.71,284.63,285.25,16808.0,284.74,285.71,284.63,285.25,16808.0
2018-03-07 11:00:00,285.52,285.52,284.74,284.92,8478.0,285.52,285.52,284.74,284.92,8478.0
2018-03-07 11:05:00,284.95,285.35,284.92,285.17,7192.0,284.95,285.35,284.92,285.17,7192.0
2018-03-07 11:10:00,285.17,285.28,284.89,284.9,10704.0,285.17,285.28,284.89,284.9,10704.0
2018-03-07 11:15:00,285.1,285.1,284.3,284.37,4730.0,285.1,285.1,284.3,284.37,4730.0
2018-03-07 11:20:00,284.37,284.51,283.92,284.43,9708.0,284.37,284.51,283.92,284.43,9708.0
2018-03-07 11:25:00,284.4,284.84,284.2,284.57,10392.0,284.4,284.84,284.2,284.57,10392.0
2018-03-07 11:30:00,284.55,284.78,284.44,284.62,6230.0,284.55,284.78,284.44,284.62,6230.0
2018-03-07 11:35:00,284.68,284.95,284.61,284.71,4289.0,284.68,284.95,284.61,284.71,4289.0
2018-03-07 11:40:00,284.63,284.85,284.61,284.76,4733.0,284.63,284.85,284.61,284.76,4733.0
2018-03-07 11:45:00,284.76,284.86,284.55,284.56,4900.0,284.76,284.86,284.55,284.56,4900.0
2018-03-07 11:50:00,284.55,284.67,284.28,284.4,8217.0,284.55,284.67,284.28,284.4,8217.0
2018-03-07 11:55:00,284.38,284.4,283.72,283.74,5822.0,284.38,284.4,283.72,283.74,5822.0
2018-03-07 12:00:00,283.72,283.86,282.84,283.05,6100.0,283.72,283.86,282.84,283.05,6100.0
2018-03-07 12:05:00,283.07,283.28,282.5,282.63,9907.0,283.07,283.28,282.5,282.63,9907.0
2018-03-07 12:10:00,282.55,282.81,282.17,282.76,8250.0,282.55,282.81,282.17,282.76,8250.0
2018-03-07 12:15:00,282.6,283.1,282.54,282.69,11387.0,282.6,283.1,282.54,282.69,11387.0
2018-03-07 12:20:00,282.69,282.78,282.25,282.25,6109.0,282.69,282.78,282.25,282.25,6109.0
2018-03-07 12:25:00,282.39,282.73,282.33,282.39,5790.0,282.39,282.73,282.33,282.39,5790.0
2018-03-07 12:30:00,282.45,282.56,282.19,282.26,7918.0,282.45,282.56,282.19,282.26,7918.0
2018-03-07 12:35:00,282.39,282.45,282.13,282.25,6900.0,282.39,282.45,282.13,282.25,6900.0
2018-03-07 12:40:00,282.11,282.42,282.05,282.26,6879.0,282.11,282.42,282.05,282.26,6879.0
2018-03-07 12:45:00,282.4,282.58,282.0,282.36,8267.0,282.4,282.58,282.0,282.36,8267.0
2018-03-07 12:50:00,282.52,282.67,282.35,282.6,4791.0,282.52,282.67,282.35,282.6,4791.0
2018-03-07 12:55:00,282.6,282.86,282.5,282.8,12960.0,282.6,282.86,282.5,282.8,12960.0
2018-03-07 13:00:00,282.68,282.76,282.4,282.44,9000.0,282.68,282.76,282.4,282.44,9000.0
2018-03-07 13:05:00,282.38,282.7,282.26,282.55,10431.0,282.38,282.7,282.26,282.55,10431.0
2018-03-07 13:10:00,282.37,282.84,282.36,282.61,4792.0,282.37,282.84,282.36,282.61,4792.0
2018-03-07 13:15:00,282.6,282.69,282.31,282.69,4481.0,282.6,282.69,282.31,282.69,4481.0
2018-03-07 13:20:00,282.6,282.79,282.44,282.74,3400.0,282.6,282.79,282.44,282.74,3400.0
2018-03-07 13:25:00,282.7,283.18,282.7,283.18,8211.0,282.7,283.18,282.7,283.18,8211.0
2018-03-07 13:30:00,283.05,283.18,282.75,282.75,14028.0,283.05,283.18,282.75,282.75,14028.0
2018-03-07 13:35:00,282.79,283.07,282.29,282.29,7486.0,282.79,283.07,282.29,282.29,7486.0
2018-03-07 13:40:00,282.51,282.62,282.2,282.44,39749.0,282.51,282.62,282.2,282.44,39749.0
2018-03-07 13:45:00,282.57,283.18,282.5,283.13,12707.0,282.57,283.18,282.5,283.13,12707.0
2018-03-07 13:50:00,283.16,283.39,283.02,283.07,5928.0,283.16,283.39,283.02,283.07,5928.0
2018-03-07 13:55:00,282.97,283.12,282.81,282.89,7250.0,282.97,283.12,282.81,282.89,7250.0
2018-03-07 14:00:00,282.67,283.1,282.59,282.95,2125.0,282.67,283.1,282.59,282.95,2125.0
2018-03-07 14:05:00,282.84,282.95,282.78,282.93,2684.0,282.84,282.95,282.78,282.93,2684.0
2018-03-07 14:10:00,283.06,283.45,283.0,283.38,11140.0,283.06,283.45,283.0,283.38,11140.0
2018-03-07 14:15:00,283.43,283.56,283.05,283.46,10093.0,283.43,283.56,283.05,283.46,10093.0
2018-03-07 14:20:00,283.36,283.49,283.2,283.39,4340.0,283.36,283.49,283.2,283.39,4340.0
2018-03-07 14:25:00,283.3,283.54,283.25,283.3,7370.0,283.3,283.54,283.25,283.3,7370.0
2018-03-07 14:30:00,283.49,283.54,283.05,283.54,12309.0,283.49,283.54,283.05,283.54,12309.0
2018-03-07 14:35:00,283.58,283.9,283.57,283.89,4700.0,283.58,283.9,283.57,283.89,4700.0
2018-03-07 14:40:00,284.04,284.04,283.79,283.97,4113.0,284.04,284.04,283.79,283.97,4113.0
2018-03-07 14:45:00,283.93,284.0,283.73,283.79,5325.0,283.93,284.0,283.73,283.79,5325.0
2018-03-07 14:50:00,283.84,284.05,283.68,283.78,6165.0,283.84,284.05,283.68,283.78,6165.0
2018-03-07 14:55:00,283.78,284.0,283.34,283.5,21394.0,283.78,284.0,283.34,283.5,21394.0
2018-03-07 15:00:00,283.55,283.76,283.47,283.61,10300.0,283.55,283.76,283.47,283.61,10300.0
2018-03-07 15:05:00,283.6,283.77,283.49,283.74,13400.0,283.6,283.77,283.49,283.74,13400.0
2018-03-07 15:10:00,283.69,283.84,283.37,283.48,8065.0,283.69,283.84,283.37,283.48,8065.0
2018-03-07 15:15:00,283.44,283.71,283.19,283.71,12431.0,283.44,283.71,283.19,283.71,12431.0
2018-03-07 15:20:00,283.63,284.06,283.52,284.06,8816.0,283.63,284.06,283.52,284.06,8816.0
2018-03-07 15:25:00,283.95,284.48,283.88,284.24,5848.0,283.95,284.48,283.88,284.24,5848.0
2018-03-07 15:30:00,284.36,284.41,283.94,283.94,19233.0,284.36,284.41,283.94,283.94,19233.0
2018-03-07 15:35:00,284.0,284.07,283.69,284.07,10683.0,284.0,284.07,283.69,284.07,10683.0
2018-03-07 15:40:00,284.07,284.14,283.9,284.06,8404.0,284.07,284.14,283.9,284.06,8404.0
2018-03-07 15:45:00,283.92,284.16,283.83,283.96,19918.0,283.92,284.16,283.83,283.96,19918.0
2018-03-07 15:50:00,284.07,284.83,284.07,284.64,25984.0,284.07,284.83,284.07,284.64,25984.0
2018-03-07 15:55:00,284.63,284.85,284.09,284.55,92928.0,284.63,284.85,284.09,284.55,92928.0
2018-03-08 09:30:00,285.47,286.82,285.3,285.74,25011.0,285.47,286.82,285.3,285.74,25011.0
2018-03-08 09:35:00,285.69,285.69,284.3,284.87,12158.0,285.69,285.69,284.3,284.87,12158.0
2018-03-08 09:40:00,285.08,285.46,284.82,284.94,6300.0,285.08,285.46,284.82,284.94,6300.0
2018-03-08 09:45:00,284.97,285.46,284.51,284.65,14790.0,284.97,285.46,284.51,284.65,14790.0
2018-03-08 09:50:00,284.72,284.93,284.31,284.81,13153.0,284.72,284.93,284.31,284.81,13153.0
2018-03-08 09:55:00,284.81,284.91,284.39,284.72,7000.0,284.81,284.91,284.39,284.72,7000.0
2018-03-08 10:00:00,284.85,285.17,284.48,284.78,9279.0,284.85,285.17,284.48,284.78,9279.0
2018-03-08 10:05:00,284.87,284.93,284.22,284.62,5521.0,284.87,284.93,284.22,284.62,5521.0
2018-03-08 10:10:00,284.71,284.81,284.35,284.63,18107.0,284.71,284.81,284.35,284.63,18107.0
2018-03-08 10:15:00,284.63,285.32,284.62,285.32,6876.0,284.63,285.32,284.62,285.32,6876.0
2018-03-08 10:20:00,285.41,285.46,284.96,285.13,11177.0,285.41,285.46,284.96,285.13,11177.0
2018-03-08 10:25:00,285.12,285.14,284.77,284.79,13250.0,285.12,285.14,284.77,284.79,13250.0
2018-03-08 10:30:00,285.0,285.42,284.98,285.22,11010.0,285.0,285.42,284.98,285.22,11010.0
2018-03-08 10:35:00,285.15,285.21,284.17,284.45,9631.0,285.15,285.21,284.17,284.45,9631.0
2018-03-08 10:40:00,284.49,285.07,284.49,284.92,8602.0,284.49,285.07,284.49,284.92,8602.0
2018-03-08 10:45:00,284.92,284.99,284.7,284.82,12409.0,284.92,284.99,284.7,284.82,12409.0
2018-03-08 10:50:00,284.86,284.96,284.36,284.64,6276.0,284.86,284.96,284.36,284.64,6276.0
2018-03-08 10:55:00,284.84,285.08,284.83,284.88,4171.0,284.84,285.08,284.83,284.88,4171.0
2018-03-08 11:00:00,284.83,285.27,284.63,285.04,5730.0,284.83,285.27,284.63,285.04,5730.0
2018-03-08 11:05:00,285.05,285.1,284.83,285.04,3477.0,285.05,285.1,284.83,285.04,3477.0
2018-03-08 11:10:00,285.17,285.5,285.14,285.5,3200.0,285.17,285.5,285.14,285.5,3200.0
2018-03-08 11:15:00,285.74,286.29,285.65,286.15,11681.0,285.74,286.29,285.65,286.15,11681.0
2018-03-08 11:20:00,286.4,286.57,285.94,286.07,14562.0,286.4,286.57,285.94,286.07,14562.0
2018-03-08 11:25:00,286.1,286.1,285.62,285.62,4971.0,286.1,286.1,285.62,285.62,4971.0
2018-03-08 11:30:00,285.6,285.63,285.2,285.22,10630.0,285.6,285.63,285.2,285.22,10630.0
2018-03-08 11:35:00,285.24,285.46,285.11,285.15,7060.0,285.24,285.46,285.11,285.15,7060.0
2018-03-08 11:40:00,285.29,285.32,284.53,284.79,8930.0,285.29,285.32,284.53,284.79,8930.0
2018-03-08 11:45:00,284.6,284.73,284.31,284.36,6877.0,284.6,284.73,284.31,284.36,6877.0
2018-03-08 11:50:00,284.47,284.98,284.47,284.82,3400.0,284.47,284.98,284.47,284.82,3400.0
2018-03-08 11:55:00,284.76,284.98,284.29,284.52,6883.0,284.76,284.98,284.29,284.52,6883.0
2018-03-08 12:00:00,284.36,284.64,284.29,284.3,9225.0,284.36,284.64,284.29,284.3,9225.0
2018-03-08 12:05:00,284.4,284.49,284.12,284.12,5415.0,284.4,284.49,284.12,284.12,5415.0
2018-03-08 12:10:00,284.05,284.05,283.53,283.53,8455.0,284.05,284.05,283.53,283.53,8455.0
2018-03-08 12:15:00,283.63,283.98,283.56,283.74,7510.0,283.63,283.98,283.56,283.74,7510.0
2018-03-08 12:20:00,283.86,283.86,283.35,283.35,11281.0,283.86,283.86,283.35,283.35,11281.0
2018-03-08 12:25:00,283.35,284.33,283.22,284.3,21951.0,283.35,284.33,283.22,284.3,21951.0
2018-03-08 12:30:00,284.19,284.59,284.18,284.31,5144.0,284.19,284.59,284.18,284.31,5144.0
2018-03-08 12:35:00,284.33,285.32,284.33,285.32,4630.0,284.33,285.32,284.33,285.32,4630.0
2018-03-08 12:40:00,285.32,285.59,285.0,285.28,9218.0,285.32,285.59,285.0,285.28,9218.0
2018-03-08 12:45:00,285.43,285.55,285.14,285.55,28800.0,285.43,285.55,285.14,285.55,28800.0
2018-03-08 12:50:00,285.59,285.84,285.4,285.43,4830.0,285.59,285.84,285.4,285.43,4830.0
2018-03-08 12:55:00,285.63,285.75,285.49,285.49,2698.0,285.63,285.75,285.49,285.49,2698.0
2018-03-08 13:00:00,285.59,285.59,285.08,285.42,4444.0,285.59,285.59,285.08,285.42,4444.0
2018-03-08 13:05:00,285.45,285.78,285.39,285.71,4685.0,285.45,285.78,285.39,285.71,4685.0
2018-03-08 13:10:00,285.67,285.82,285.55,285.64,8653.0,285.67,285.82,285.55,285.64,8653.0
2018-03-08 13:15:00,285.57,285.8,285.5,285.8,4074.0,285.57,285.8,285.5,285.8,4074.0
2018-03-08 13:20:00,285.83,285.97,285.3,285.62,7236.0,285.83,285.97,285.3,285.62,7236.0
2018-03-08 13:25:00,285.58,285.58,284.71,285.23,3000.0,285.58,285.58,284.71,285.23,3000.0
2018-03-08 13:30:00,285.02,285.42,284.84,285.42,3724.0,285.02,285.42,284.84,285.42,3724.0
2018-03-08 13:35:00,285.37,285.59,285.26,285.56,4125.0,285.37,285.59,285.26,285.56,4125.0
2018-03-08 13:40:00,285.53,285.71,285.13,285.5,3600.0,285.53,285.71,285.13,285.5,3600.0
2018-03-08 13:45:00,285.28,285.7,285.22,285.58,2800.0,285.28,285.7,285.22,285.58,2800.0
2018-03-08 13:50:00,285.52,285.68,285.22,285.28,13097.0,285.52,285.68,285.22,285.28,13097.0
2018-03-08 13:55:00,285.45,285.68,285.23,285.56,5178.0,285.45,285.68,285.23,285.56,5178.0
2018-03-08 14:00:00,285.49,285.77,285.38,285.54,6409.0,285.49,285.77,285.38,285.54,6409.0
2018-03-08 14:05:00,285.52,285.52,285.16,285.21,5100.0,285.52,285.52,285.16,285.21,5100.0
2018-03-08 14:10:00,285.18,285.26,284.97,285.14,4411.0,285.18,285.26,284.97,285.14,4411.0
2018-03-08 14:15:00,285.07,285.62,285.01,285.43,6354.0,285.07,285.62,285.01,285.43,6354.0
2018-03-08 14:20:00,285.44,285.48,285.09,285.19,5573.0,285.44,285.48,285.09,285.19,5573.0
2018-03-08 14:25:00,285.25,285.48,285.22,285.41,15831.0,285.25,285.48,285.22,285.41,15831.0
2018-03-08 14:30:00,285.41,285.44,284.89,285.22,14006.0,285.41,285.44,284.89,285.22,14006.0
2018-03-08 14:35:00,285.36,285.47,285.12,285.29,11490.0,285.36,285.47,285.12,285.29,11490.0
2018-03-08 14:40:00,285.37,285.46,285.1,285.26,21941.0,285.37,285.46,285.1,285.26,21941.0
2018-03-08 14:45:00,285.45,285.51,284.95,285.42,16889.0,285.45,285.51,284.95,285.42,16889.0
2018-03-08 14:50:00,285.63,285.88,285.57,285.88,10840.0,285.63,285.88,285.57,285.88,10840.0
2018-03-08 14:55:00,285.63,285.85,285.61,285.77,2500.0,285.63,285.85,285.61,285.77,2500.0
2018-03-08 15:00:00,285.7,286.15,285.7,286.14,12273.0,285.7,286.15,285.7,286.14,12273.0
2018-03-08 15:05:00,286.24,286.43,285.67,285.8,11915.0,286.24,286.43,285.67,285.8,11915.0
2018-03-08 15:10:00,285.85,285.95,285.6,285.81,5024.0,285.85,285.95,285.6,285.81,5024.0
2018-03-08 15:15:00,285.82,285.88,285.59,285.71,12418.0,285.82,285.88,285.59,285.71,12418.0
2018-03-08 15:20:00,285.73,285.95,285.52,285.52,39955.0,285.73,285.95,285.52,285.52,39955.0
2018-03-08 15:25:00,285.57,285.7,285.41,285.53,8088.0,285.57,285.7,285.41,285.53,8088.0
2018-03-08 15:30:00,285.56,285.69,285.08,285.69,7478.0,285.56,285.69,285.08,285.69,7478.0
2018-03-08 15:35:00,285.6,285.69,285.34,285.42,10697.0,285.6,285.69,285.34,285.42,10697.0
2018-03-08 15:40:00,285.31,285.45,284.75,284.85,12486.0,285.31,285.45,284.75,284.85,12486.0
2018-03-08 15:45:00,284.9,284.92,284.44,284.8,7352.0,284.9,284.92,284.44,284.8,7352.0
2018-03-08 15:50:00,284.84,285.17,284.7,284.79,30235.0,284.84,285.17,284.7,284.79,30235.0
2018-03-08 15:55:00,284.89,285.03,284.63,284.69,92048.0,284.89,285.03,284.63,284.69,92048.0
2018-03-09 09:30:00,285.87,286.76,283.61,283.62,32254.0,285.87,286.76,283.61,283.62,32254.0
2018-03-09 09:35:00,283.62,284.82,283.62,284.34,14121.0,283.62,284.82,283.62,284.34,14121.0
2018-03-09 09:40:00,284.27,285.05,283.82,284.8,11144.0,284.27,285.05,283.82,284.8,11144.0
2018-03-09 09:45:00,284.54,285.53,284.08,284.08,33544.0,284.54,285.53,284.08,284.08,33544.0
2018-03-09 09:50:00,284.05,284.68,283.29,283.56,16442.0,284.05,284.68,283.29,283.56,16442.0
2018-03-09 09:55:00,283.56,284.25,283.47,283.54,7012.0,283.56,284.25,283.47,283.54,7012.0
2018-03-09 10:00:00,283.54,283.88,282.88,283.05,11223.0,283.54,283.88,282.88,283.05,11223.0
2018-03-09 10:05:00,283.22,283.56,282.59,283.09,18735.0,283.22,283.56,282.59,283.09,18735.0
2018-03-09 10:10:00,283.14,283.48,282.75,282.88,18662.0,283.14,283.48,282.75,282.88,18662.0
2018-03-09 10:15:00,282.86,283.02,282.01,282.27,17461.0,282.86,283.02,282.01,282.27,17461.0
2018-03-09 10:20:00,282.41,282.71,281.7,282.0,18460.0,282.41,282.71,281.7,282.0,18460.0
2018-03-09 10:25:00,282.18,282.65,282.0,282.54,11330.0,282.18,282.65,282.0,282.54,11330.0
2018-03-09 10:30:00,282.55,283.88,282.55,283.83,9924.0,282.55,283.88,282.55,283.83,9924.0
2018-03-09 10:35:00,283.94,284.73,283.92,284.16,18949.0,283.94,284.73,283.92,284.16,18949.0
2018-03-09 10:40:00,284.33,285.76,284.01,285.56,21287.0,284.33,285.76,284.01,285.56,21287.0
2018-03-09 10:45:00,285.63,285.98,285.35,285.73,14641.0,285.63,285.98,285.35,285.73,14641.0
2018-03-09 10:50:00,285.62,286.0,285.6,285.9,14598.0,285.62,286.0,285.6,285.9,14598.0
2018-03-09 10:55:00,285.91,285.91,285.13,285.25,18018.0,285.91,285.91,285.13,285.25,18018.0
2018-03-09 11:00:00,285.07,285.26,284.76,284.77,14931.0,285.07,285.26,284.76,284.77,14931.0
2018-03-09 11:05:00,285.02,285.1,284.73,284.8,16681.0,285.02,285.1,284.73,284.8,16681.0
2018-03-09 11:10:00,284.95,285.02,284.55,284.74,10670.0,284.95,285.02,284.55,284.74,10670.0
2018-03-09 11:15:00,284.65,285.07,284.6,284.92,21534.0,284.65,285.07,284.6,284.92,21534.0
2018-03-09 11:20:00,284.91,285.08,284.45,284.55,21812.0,284.91,285.08,284.45,284.55,21812.0
2018-03-09 11:25:00,284.51,284.99,284.44,284.99,10038.0,284.51,284.99,284.44,284.99,10038.0
2018-03-09 11:30:00,285.17,285.57,285.17,285.34,5425.0,285.17,285.57,285.17,285.34,5425.0
2018-03-09 11:35:00,285.24,285.45,285.02,285.45,11552.0,285.24,285.45,285.02,285.45,11552.0
2018-03-09 11:40:00,285.56,285.61,285.19,285.6,4953.0,285.56,285.61,285.19,285.6,4953.0
2018-03-09 11:45:00,285.43,285.56,285.22,285.35,12132.0,285.43,285.56,285.22,285.35,12132.0
2018-03-09 11:50:00,285.38,285.5,285.02,285.07,6767.0,285.38,285.5,285.02,285.07,6767.0
2018-03-09 11:55:00,284.93,285.16,284.75,284.84,12700.0,284.93,285.16,284.75,284.84,12700.0
2018-03-09 12:00:00,284.98,285.38,284.93,285.05,13780.0,284.98,285.38,284.93,285.05,13780.0
2018-03-09 12:05:00,285.08,285.29,284.99,285.14,20110.0,285.08,285.29,284.99,285.14,20110.0
2018-03-09 12:10:00,285.21,285.25,285.03,285.03,8024.0,285.21,285.25,285.03,285.03,8024.0
2018-03-09 12:15:00,285.18,285.42,285.02,285.29,27205.0,285.18,285.42,285.02,285.29,27205.0
2018-03-09 12:20:00,285.29,285.37,284.7,284.8,11070.0,285.29,285.37,284.7,284.8,11070.0
2018-03-09 12:25:00,284.87,285.23,284.74,284.81,8623.0,284.87,285.23,284.74,284.81,8623.0
2018-03-09 12:30:00,284.84,285.02,284.55,284.55,50033.0,284.84,285.02,284.55,284.55,50033.0
2018-03-09 12:35:00,284.64,284.81,284.46,284.47,11308.0,284.64,284.81,284.46,284.47,11308.0
2018-03-09 12:40:00,284.46,284.66,284.4,284.65,7516.0,284.46,284.66,284.4,284.65,7516.0
2018-03-09 12:45:00,284.7,284.81,284.61,284.7,6670.0,284.7,284.81,284.61,284.7,6670.0
2018-03-09 12:50:00,284.7,284.75,284.56,284.74,8493.0,284.7,284.75,284.56,284.74,8493.0
2018-03-09 12:55:00,284.73,284.73,284.5,284.52,11935.0,284.73,284.73,284.5,284.52,11935.0
2018-03-09 13:00:00,284.61,284.68,284.54,284.59,3890.0,284.61,284.68,284.54,284.59,3890.0
2018-03-09 13:05:00,284.62,284.76,284.61,284.7,8277.0,284.62,284.76,284.61,284.7,8277.0
2018-03-09 13:10:00,284.77,284.8,284.65,284.69,9809.0,284.77,284.8,284.65,284.69,9809.0
2018-03-09 13:15:00,284.81,285.38,284.76,285.3,5869.0,284.81,285.38,284.76,285.3,5869.0
2018-03-09 13:20:00,285.3,285.37,284.97,285.03,9730.0,285.3,285.37,284.97,285.03,9730.0
2018-03-09 13:25:00,285.09,285.13,284.94,285.04,3850.0,285.09,285.13,284.94,285.04,3850.0
2018-03-09 13:30:00,285.06,285.23,284.97,285.05,8442.0,285.06,285.23,284.97,285.05,8442.0
2018-03-09 13:35:00,285.06,285.36,285.04,285.21,7500.0,285.06,285.36,285.04,285.21,7500.0
2018-03-09 13:40:00,285.21,285.29,284.94,285.18,7031.0,285.21,285.29,284.94,285.18,7031.0
2018-03-09 13:45:00,285.01,285.26,284.95,284.97,5752.0,285.01,285.26,284.95,284.97,5752.0
2018-03-09 13:50:00,284.95,285.17,284.95,285.0,2554.0,284.95,285.17,284.95,285.0,2554.0
2018-03-09 13:55:00,284.99,285.26,284.99,285.14,10615.0,284.99,285.26,284.99,285.14,10615.0
2018-03-09 14:00:00,285.31,285.4,285.01,285.21,9745.0,285.31,285.4,285.01,285.21,9745.0
2018-03-09 14:05:00,285.17,285.39,285.08,285.24,8799.0,285.17,285.39,285.08,285.24,8799.0
2018-03-09 14:10:00,285.1,285.4,285.1,285.13,15029.0,285.1,285.4,285.1,285.13,15029.0
2018-03-09 14:15:00,285.13,285.27,284.93,285.1,7142.0,285.13,285.27,284.93,285.1,7142.0
2018-03-09 14:20:00,285.11,285.19,284.95,285.02,3931.0,285.11,285.19,284.95,285.02,3931.0
2018-03-09 14:25:00,285.1,285.32,284.98,285.3,9508.0,285.1,285.32,284.98,285.3,9508.0
2018-03-09 14:30:00,285.15,285.44,285.04,285.14,9290.0,285.15,285.44,285.04,285.14,9290.0
2018-03-09 14:35:00,285.12,285.5,285.12,285.23,12396.0,285.12,285.5,285.12,285.23,12396.0
2018-03-09 14:40:00,285.23,285.47,284.97,285.2,5300.0,285.23,285.47,284.97,285.2,5300.0
2018-03-09 14:45:00,285.15,285.34,285.06,285.29,9177.0,285.15,285.34,285.06,285.29,9177.0
2018-03-09 14:50:00,285.31,285.33,284.93,285.27,13608.0,285.31,285.33,284.93,285.27,13608.0
2018-03-09 14:55:00,285.21,285.35,285.07,285.25,7857.0,285.21,285.35,285.07,285.25,7857.0
2018-03-09 15:00:00,285.35,285.9,285.23,285.81,16224.0,285.35,285.9,285.23,285.81,16224.0
2018-03-09 15:05:00,285.77,285.92,285.45,285.45,32283.0,285.77,285.92,285.45,285.45,32283.0
2018-03-09 15:10:00,285.54,285.81,285.54,285.65,16813.0,285.54,285.81,285.54,285.65,16813.0
2018-03-09 15:15:00,285.65,285.78,285.4,285.4,13375.0,285.65,285.78,285.4,285.4,13375.0
2018-03-09 15:20:00,285.39,285.67,285.35,285.62,13494.0,285.39,285.67,285.35,285.62,13494.0
2018-03-09 15:25:00,285.57,285.79,285.54,285.75,15662.0,285.57,285.79,285.54,285.75,15662.0
2018-03-09 15:30:00,285.7,285.77,285.42,285.6,13409.0,285.7,285.77,285.42,285.6,13409.0
2018-03-09 15:35:00,285.7,285.86,285.56,285.6,25781.0,285.7,285.86,285.56,285.6,25781.0
2018-03-09 15:40:00,285.59,285.75,285.44,285.7,15851.0,285.59,285.75,285.44,285.7,15851.0
2018-03-09 15:45:00,285.7,285.79,285.29,285.46,23938.0,285.7,285.79,285.29,285.46,23938.0
2018-03-09 15:50:00,285.49,285.75,285.49,285.67,26757.0,285.49,285.75,285.49,285.67,26757.0
2018-03-09 15:55:00,285.73,286.12,285.51,286.09,82489.0,285.73,286.12,285.51,286.09,82489.0
2018-03-12 09:30:00,286.0,286.68,284.66,284.9,29127.0,286.0,286.68,284.66,284.9,29127.0
2018-03-12 09:35:00,285.03,286.0,284.25,284.53,13734.0,285.03,286.0,284.25,284.53,13734.0
2018-03-12 09:40:00,284.54,284.96,283.81,283.81,14221.0,284.54,284.96,283.81,283.81,14221.0
2018-03-12 09:45:00,283.99,284.17,282.67,282.89,25237.0,283.99,284.17,282.67,282.89,25237.0
2018-03-12 09:50:00,282.73,282.89,280.89,282.22,49777.0,282.73,282.89,280.89,282.22,49777.0
2018-03-12 09:55:00,282.52,282.77,282.1,282.5,8020.0,282.52,282.77,282.1,282.5,8020.0
2018-03-12 10:00:00,282.65,282.65,281.84,281.99,14771.0,282.65,282.65,281.84,281.99,14771.0
2018-03-12 10:05:00,281.91,281.91,281.33,281.54,25551.0,281.91,281.91,281.33,281.54,25551.0
2018-03-12 10:10:00,281.44,281.87,281.37,281.81,21368.0,281.44,281.87,281.37,281.81,21368.0
2018-03-12 10:15:00,281.87,283.26,281.83,283.15,14662.0,281.87,283.26,281.83,283.15,14662.0
2018-03-12 10:20:00,283.28,283.28,282.25,282.3,20008.0,283.28,283.28,282.25,282.3,20008.0
2018-03-12 10:25:00,282.29,283.0,282.29,282.43,15483.0,282.29,283.0,282.29,282.43,15483.0
2018-03-12 10:30:00,282.46,282.69,281.94,282.38,16432.0,282.46,282.69,281.94,282.38,16432.0
2018-03-12 10:35:00,282.29,282.45,281.83,281.95,12736.0,282.29,282.45,281.83,281.95,12736.0
2018-03-12 10:40:00,281.99,283.0,281.68,282.67,18825.0,281.99,283.0,281.68,282.67,18825.0
2018-03-12 10:45:00,282.68,283.0,282.54,283.0,11712.0,282.68,283.0,282.54,283.0,11712.0
2018-03-12 10:50:00,282.96,282.96,281.92,281.93,11572.0,282.96,282.96,281.92,281.93,11572.0
2018-03-12 10:55:00,282.08,282.08,281.57,281.75,11516.0,282.08,282.08,281.57,281.75,11516.0
2018-03-12 11:00:00,281.86,282.18,281.21,281.38,19043.0,281.86,282.18,281.21,281.38,19043.0
2018-03-12 11:05:00,281.37,281.48,280.72,280.89,46444.0,281.37,281.48,280.72,280.89,46444.0
2018-03-12 11:10:00,280.85,281.67,280.6,281.6,21150.0,280.85,281.67,280.6,281.6,21150.0
2018-03-12 11:15:00,281.68,282.8,281.68,282.8,6498.0,281.68,282.8,281.68,282.8,6498.0
2018-03-12 11:20:00,282.64,283.2,282.26,282.26,8478.0,282.64,283.2,282.26,282.26,8478.0
2018-03-12 11:25:00,282.16,282.59,281.82,282.0,13462.0,282.16,282.59,281.82,282.0,13462.0
2018-03-12 11:30:00,282.03,282.39,281.6,282.04,10820.0,282.03,282.39,281.6,282.04,10820.0
2018-03-12 11:35:00,282.06,282.48,281.91,282.35,7454.0,282.06,282.48,281.91,282.35,7454.0
2018-03-12 11:40:00,282.34,282.48,281.76,282.12,10944.0,282.34,282.48,281.76,282.12,10944.0
2018-03-12 11:45:00,282.19,282.29,281.6,281.87,13100.0,282.19,282.29,281.6,281.87,13100.0
2018-03-12 11:50:00,281.88,282.16,281.59,282.16,10097.0,281.88,282.16,281.59,282.16,10097.0
2018-03-12 11:55:00,282.19,282.31,281.76,282.05,7162.0,282.19,282.31,281.76,282.05,7162.0
2018-03-12 12:00:00,282.09,282.31,281.54,281.71,20378.0,282.09,282.31,281.54,281.71,20378.0
2018-03-12 12:05:00,281.71,282.3,281.62,282.16,15648.0,281.71,282.3,281.62,282.16,15648.0
2018-03-12 12:10:00,282.06,282.12,281.68,281.88,13486.0,282.06,282.12,281.68,281.88,13486.0
2018-03-12 12:15:00,281.89,282.19,281.75,281.97,4959.0,281.89,282.19,281.75,281.97,4959.0
2018-03-12 12:20:00,282.06,282.06,281.62,281.78,8594.0,282.06,282.06,281.62,281.78,8594.0
2018-03-12 12:25:00,281.83,281.84,281.52,281.68,17624.0,281.83,281.84,281.52,281.68,17624.0
2018-03-12 12:30:00,281.59,281.75,281.53,281.63,8356.0,281.59,281.75,281.53,281.63,8356.0
2018-03-12 12:35:00,281.55,281.55,280.85,280.94,14657.0,281.55,281.55,280.85,280.94,14657.0
2018-03-12 12:40:00,281.0,281.16,280.93,281.06,6574.0,281.0,281.16,280.93,281.06,6574.0
2018-03-12 12:45:00,281.16,281.38,281.01,281.01,12126.0,281.16,281.38,281.01,281.01,12126.0
2018-03-12 12:50:00,281.02,281.14,280.92,280.93,19607.0,281.02,281.14,280.92,280.93,19607.0
2018-03-12 12:55:00,280.98,280.99,280.68,280.76,23114.0,280.98,280.99,280.68,280.76,23114.0
2018-03-12 13:00:00,280.75,280.93,280.69,280.84,14937.0,280.75,280.93,280.69,280.84,14937.0
2018-03-12 13:05:00,280.79,281.27,280.79,280.8,19169.0,280.79,281.27,280.79,280.8,19169.0
2018-03-12 13:10:00,280.87,281.05,280.77,281.0,12090.0,280.87,281.05,280.77,281.0,12090.0
2018-03-12 13:15:00,280.97,281.11,280.6,280.7,9261.0,280.97,281.11,280.6,280.7,9261.0
2018-03-12 13:20:00,280.71,280.8,280.01,280.01,18024.0,280.71,280.8,280.01,280.01,18024.0
2018-03-12 13:25:00,280.05,280.24,279.58,280.02,25678.0,280.05,280.24,279.58,280.02,25678.0
2018-03-12 13:30:00,280.07,280.77,279.96,280.76,10211.0,280.07,280.77,279.96,280.76,10211.0
2018-03-12 13:35:00,280.74,281.39,280.73,281.31,13837.0,280.74,281.39,280.73,281.31,13837.0
2018-03-12 13:40:00,281.42,281.43,280.83,280.93,8370.0,281.42,281.43,280.83,280.93,8370.0
2018-03-12 13:45:00,280.88,281.06,280.64,280.66,10879.0,280.88,281.06,280.64,280.66,10879.0
2018-03-12 13:50:00,280.64,280.71,279.9,279.9,35239.0,280.64,280.71,279.9,279.9,35239.0
2018-03-12 13:55:00,279.92,280.04,279.66,279.98,13447.0,279.92,280.04,279.66,279.98,13447.0
2018-03-12 14:00:00,279.98,280.38,279.94,280.38,17139.0,279.98,280.38,279.94,280.38,17139.0
2018-03-12 14:05:00,280.3,280.4,279.8,279.86,11553.0,280.3,280.4,279.8,279.86,11553.0
2018-03-12 14:10:00,279.87,280.01,279.68,279.8,13455.0,279.87,280.01,279.68,279.8,13455.0
2018-03-12 14:15:00,279.84,280.22,279.79,280.22,8303.0,279.84,280.22,279.79,280.22,8303.0
2018-03-12 14:20:00,280.25,280.6,280.06,280.26,7535.0,280.25,280.6,280.06,280.26,7535.0
2018-03-12 14:25:00,280.33,280.36,280.05,280.05,10317.0,280.33,280.36,280.05,280.05,10317.0
2018-03-12 14:30:00,280.16,280.31,279.6,279.75,23332.0,280.16,280.31,279.6,279.75,23332.0
2018-03-12 14:35:00,279.89,280.51,279.89,280.51,11609.0,279.89,280.51,279.89,280.51,11609.0
2018-03-12 14:40:00,280.5,280.75,280.24,280.47,12664.0,280.5,280.75,280.24,280.47,12664.0
2018-03-12 14:45:00,280.36,280.54,279.89,279.89,10825.0,280.36,280.54,279.89,279.89,10825.0
2018-03-12 14:50:00,279.96,280.07,279.75,279.93,15445.0,279.96,280.07,279.75,279.93,15445.0
2018-03-12 14:55:00,279.85,279.98,279.6,279.75,33020.0,279.85,279.98,279.6,279.75,33020.0
2018-03-12 15:00:00,279.8,279.86,279.29,279.61,25495.0,279.8,279.86,279.29,279.61,25495.0
2018-03-12 15:05:00,279.57,279.71,279.35,279.45,30508.0,279.57,279.71,279.35,279.45,30508.0
2018-03-12 15:10:00,279.5,279.79,279.43,279.75,18156.0,279.5,279.79,279.43,279.75,18156.0
2018-03-12 15:15:00,279.79,280.3,279.62,280.16,10666.0,279.79,280.3,279.62,280.16,10666.0
2018-03-12 15:20:00,280.15,280.63,279.99,280.0,67426.0,280.15,280.63,279.99,280.0,67426.0
2018-03-12 15:25:00,279.99,280.13,279.83,280.08,23485.0,279.99,280.13,279.83,280.08,23485.0
2018-03-12 15:30:00,279.97,280.31,279.9,280.31,35867.0,279.97,280.31,279.9,280.31,35867.0
2018-03-12 15:35:00,280.28,280.95,280.2,280.87,25966.0,280.28,280.95,280.2,280.87,25966.0
2018-03-12 15:40:00,280.92,281.38,280.79,281.06,42662.0,280.92,281.38,280.79,281.06,42662.0
2018-03-12 15:45:00,281.15,281.27,280.35,280.35,72331.0,281.15,281.27,280.35,280.35,72331.0
2018-03-12 15:50:00,280.02,280.68,279.96,280.56,56023.0,280.02,280.68,279.96,280.56,56023.0
2018-03-12 15:55:00,280.53,280.63,279.85,279.9,116918.0,280.53,280.63,279.85,279.9,116918.0
2018-03-13 09:30:00,282.21,282.21,280.85,280.96,57196.0,282.21,282.21,280.85,280.96,57196.0
2018-03-13 09:35:00,280.82,281.63,280.52,281.37,34653.0,280.82,281.63,280.52,281.37,34653.0
2018-03-13 09:40:00,281.38,282.19,281.12,281.8,52182.0,281.38,282.19,281.12,281.8,52182.0
2018-03-13 09:45:00,282.0,283.47,281.79,283.33,37260.0,282.0,283.47,281.79,283.33,37260.0
2018-03-13 09:50:00,283.34,283.92,282.73,283.16,27232.0,283.34,283.92,282.73,283.16,27232.0
2018-03-13 09:55:00,283.11,283.42,282.76,282.89,21575.0,283.11,283.42,282.76,282.89,21575.0
2018-03-13 10:00:00,282.88,283.21,282.61,282.99,25507.0,282.88,283.21,282.61,282.99,25507.0
2018-03-13 10:05:00,283.02,283.35,282.81,283.05,28446.0,283.02,283.35,282.81,283.05,28446.0
2018-03-13 10:10:00,283.02,285.77,282.99,285.52,58949.0,283.02,285.77,282.99,285.52,58949.0
2018-03-13 10:15:00,285.53,285.64,284.58,285.13,14517.0,285.53,285.64,284.58,285.13,14517.0
2018-03-13 10:20:00,285.13,286.29,285.02,285.67,48026.0,285.13,286.29,285.02,285.67,48026.0
2018-03-13 10:25:00,285.79,286.02,285.37,285.6,17058.0,285.79,286.02,285.37,285.6,17058.0
2018-03-13 10:30:00,285.49,285.94,285.47,285.47,16495.0,285.49,285.94,285.47,285.47,16495.0
2018-03-13 10:35:00,285.47,285.51,284.59,284.76,25618.0,285.47,285.51,284.59,284.76,25618.0
2018-03-13 10:40:00,284.65,286.28,284.64,286.09,40194.0,284.65,286.28,284.64,286.09,40194.0
2018-03-13 10:45:00,286.31,286.54,285.9,286.11,12590.0,286.31,286.54,285.9,286.11,12590.0
2018-03-13 10:50:00,285.99,286.04,283.5,283.51,26962.0,285.99,286.04,283.5,283.51,26962.0
2018-03-13 10:55:00,283.91,284.85,283.52,284.27,25180.0,283.91,284.85,283.52,284.27,25180.0
2018-03-13 11:00:00,284.44,284.5,283.1,284.11,25515.0,284.44,284.5,283.1,284.11,25515.0
2018-03-13 11:05:00,284.12,285.08,284.01,284.59,23949.0,284.12,285.08,284.01,284.59,23949.0
2018-03-13 11:10:00,284.59,284.6,283.92,284.29,25054.0,284.59,284.6,283.92,284.29,25054.0
2018-03-13 11:15:00,284.44,284.64,284.04,284.52,31831.0,284.44,284.64,284.04,284.52,31831.0
2018-03-13 11:20:00,284.7,284.88,284.04,284.04,10820.0,284.7,284.88,284.04,284.04,10820.0
2018-03-13 11:25:00,284.2,284.27,283.08,283.63,18438.0,284.2,284.27,283.08,283.63,18438.0
2018-03-13 11:30:00,283.76,284.76,283.76,284.03,13291.0,283.76,284.76,283.76,284.03,13291.0
2018-03-13 11:35:00,284.17,284.56,283.87,284.53,11311.0,284.17,284.56,283.87,284.53,11311.0
2018-03-13 11:40:00,284.64,285.09,284.18,284.4,17395.0,284.64,285.09,284.18,284.4,17395.0
2018-03-13 11:45:00,284.25,285.06,284.25,284.97,16604.0,284.25,285.06,284.25,284.97,16604.0
2018-03-13 11:50:00,284.92,285.13,284.6,285.0,15406.0,284.92,285.13,284.6,285.0,15406.0
2018-03-13 11:55:00,284.91,285.0,284.2,284.28,14828.0,284.91,285.0,284.2,284.28,14828.0
2018-03-13 12:00:00,284.46,284.46,283.06,283.11,13511.0,284.46,284.46,283.06,283.11,13511.0
2018-03-13 12:05:00,283.24,283.91,282.89,283.66,13546.0,283.24,283.91,282.89,283.66,13546.0
2018-03-13 12:10:00,283.46,283.93,283.37,283.37,23107.0,283.46,283.93,283.37,283.37,23107.0
2018-03-13 12:15:00,283.49,283.49,282.81,283.07,30082.0,283.49,283.49,282.81,283.07,30082.0
2018-03-13 12:20:00,283.27,283.48,282.96,283.0,9904.0,283.27,283.48,282.96,283.0,9904.0
2018-03-13 12:25:00,282.95,283.17,282.81,283.0,13104.0,282.95,283.17,282.81,283.0,13104.0
2018-03-13 12:30:00,283.0,283.5,283.0,283.48,6010.0,283.0,283.5,283.0,283.48,6010.0
2018-03-13 12:35:00,283.27,283.52,282.95,283.45,23276.0,283.27,283.52,282.95,283.45,23276.0
2018-03-13 12:40:00,283.4,283.4,282.96,283.18,6025.0,283.4,283.4,282.96,283.18,6025.0
2018-03-13 12:45:00,283.01,283.28,282.6,283.19,8716.0,283.01,283.28,282.6,283.19,8716.0
2018-03-13 12:50:00,283.25,283.4,283.13,283.21,4583.0,283.25,283.4,283.13,283.21,4583.0
2018-03-13 12:55:00,283.23,283.33,282.67,282.99,14650.0,283.23,283.33,282.67,282.99,14650.0
2018-03-13 13:00:00,283.0,283.65,282.99,283.31,26784.0,283.0,283.65,282.99,283.31,26784.0
2018-03-13 13:05:00,283.27,283.78,283.27,283.61,16768.0,283.27,283.78,283.27,283.61,16768.0
2018-03-13 13:10:00,283.6,283.8,283.5,283.67,7380.0,283.6,283.8,283.5,283.67,7380.0
2018-03-13 13:15:00,283.75,283.75,283.5,283.61,6600.0,283.75,283.75,283.5,283.61,6600.0
2018-03-13 13:20:00,283.52,283.65,283.37,283.37,5762.0,283.52,283.65,283.37,283.37,5762.0
2018-03-13 13:25:00,283.47,283.71,283.38,283.71,4171.0,283.47,283.71,283.38,283.71,4171.0
2018-03-13 13:30:00,283.65,284.09,283.63,283.94,13558.0,283.65,284.09,283.63,283.94,13558.0
2018-03-13 13:35:00,283.84,284.12,283.76,283.87,9392.0,283.84,284.12,283.76,283.87,9392.0
2018-03-13 13:40:00,283.78,284.15,283.78,283.79,6273.0,283.78,284.15,283.78,283.79,6273.0
2018-03-13 13:45:00,283.88,283.93,283.49,283.61,6378.0,283.88,283.93,283.49,283.61,6378.0
2018-03-13 13:50:00,283.66,283.94,283.49,283.65,8494.0,283.66,283.94,283.49,283.65,8494.0
2018-03-13 13:55:00,283.69,283.75,283.47,283.74,7127.0,283.69,283.75,283.47,283.74,7127.0
2018-03-13 14:00:00,283.65,283.86,283.5,283.73,19498.0,283.65,283.86,283.5,283.73,19498.0
2018-03-13 14:05:00,283.67,283.85,283.42,283.72,10661.0,283.67,283.85,283.42,283.72,10661.0
2018-03-13 14:10:00,283.72,283.75,283.25,283.27,11770.0,283.72,283.75,283.25,283.27,11770.0
2018-03-13 14:15:00,283.21,283.46,282.85,283.46,8242.0,283.21,283.46,282.85,283.46,8242.0
2018-03-13 14:20:00,283.39,283.73,283.3,283.59,9291.0,283.39,283.73,283.3,283.59,9291.0
2018-03-13 14:25:00,283.55,283.7,283.29,283.43,10748.0,283.55,283.7,283.29,283.43,10748.0
2018-03-13 14:30:00,283.57,283.74,283.51,283.62,7792.0,283.57,283.74,283.51,283.62,7792.0
2018-03-13 14:35:00,283.3,283.62,283.14,283.32,6895.0,283.3,283.62,283.14,283.32,6895.0
2018-03-13 14:40:00,283.26,283.29,282.54,282.67,10434.0,283.26,283.29,282.54,282.67,10434.0
2018-03-13 14:45:00,282.77,283.21,282.76,282.84,7533.0,282.77,283.21,282.76,282.84,7533.0
2018-03-13 14:50:00,282.8,282.98,282.32,282.94,9091.0,282.8,282.98,282.32,282.94,9091.0
2018-03-13 14:55:00,283.05,283.63,282.87,283.53,7504.0,283.05,283.63,282.87,283.53,7504.0
2018-03-13 15:00:00,283.62,283.77,283.04,283.16,12966.0,283.62,283.77,283.04,283.16,12966.0
2018-03-13 15:05:00,282.96,283.46,282.96,283.12,10303.0,282.96,283.46,282.96,283.12,10303.0
2018-03-13 15:10:00,283.27,283.27,282.86,282.97,12363.0,283.27,283.27,282.86,282.97,12363.0
2018-03-13 15:15:00,282.96,283.22,282.59,282.83,8833.0,282.96,283.22,282.59,282.83,8833.0
2018-03-13 15:20:00,282.84,283.0,282.45,282.79,10253.0,282.84,283.0,282.45,282.79,10253.0
2018-03-13 15:25:00,282.81,283.15,282.67,282.85,11341.0,282.81,283.15,282.67,282.85,11341.0
2018-03-13 15:30:00,282.84,283.1,282.74,282.8,16115.0,282.84,283.1,282.74,282.8,16115.0
2018-03-13 15:35:00,282.8,283.09,282.54,282.57,15953.0,282.8,283.09,282.54,282.57,15953.0
2018-03-13 15:40:00,282.53,283.01,282.3,282.95,17478.0,282.53,283.01,282.3,282.95,17478.0
2018-03-13 15:45:00,282.87,282.99,282.51,282.99,24430.0,282.87,282.99,282.51,282.99,24430.0
2018-03-13 15:50:00,283.2,283.86,283.19,283.47,40489.0,283.2,283.86,283.19,283.47,40489.0
2018-03-13 15:55:00,283.44,283.55,283.04,283.16,55966.0,283.44,283.55,283.04,283.16,55966.0
2018-03-14 09:30:00,285.03,286.2,283.24,283.24,31005.0,285.03,286.2,283.24,283.24,31005.0
2018-03-14 09:35:00,283.35,284.62,282.71,283.97,23502.0,283.35,284.62,282.71,283.97,23502.0
2018-03-14 09:40:00,283.96,285.33,283.61,284.75,25139.0,283.96,285.33,283.61,284.75,25139.0
2018-03-14 09:45:00,284.98,285.91,284.65,285.61,30984.0,284.98,285.91,284.65,285.61,30984.0
2018-03-14 09:50:00,285.76,286.33,285.53,285.64,17946.0,285.76,286.33,285.53,285.64,17946.0
2018-03-14 09:55:00,285.76,285.87,285.03,285.52,28916.0,285.76,285.87,285.03,285.52,28916.0
2018-03-14 10:00:00,285.52,286.09,285.52,285.8,20543.0,285.52,286.09,285.52,285.8,20543.0
2018-03-14 10:05:00,285.86,287.78,285.77,287.47,22681.0,285.86,287.78,285.77,287.47,22681.0
2018-03-14 10:10:00,287.46,287.68,286.71,287.13,26953.0,287.46,287.68,286.71,287.13,26953.0
2018-03-14 10:15:00,287.16,287.29,286.89,287.0,24099.0,287.16,287.29,286.89,287.0,24099.0
2018-03-14 10:20:00,286.98,287.28,286.73,287.18,26834.0,286.98,287.28,286.73,287.18,26834.0
2018-03-14 10:25:00,287.08,287.52,287.05,287.28,21695.0,287.08,287.52,287.05,287.28,21695.0
2018-03-14 10:30:00,287.17,287.54,287.13,287.54,28702.0,287.17,287.54,287.13,287.54,28702.0
2018-03-14 10:35:00,287.45,287.61,287.08,287.41,14263.0,287.45,287.61,287.08,287.41,14263.0
2018-03-14 10:40:00,287.37,287.98,287.22,287.93,12068.0,287.37,287.98,287.22,287.93,12068.0
2018-03-14 10:45:00,288.02,288.64,288.0,288.2,12433.0,288.02,288.64,288.0,288.2,12433.0
2018-03-14 10:50:00,288.17,288.58,288.05,288.34,6417.0,288.17,288.58,288.05,288.34,6417.0
2018-03-14 10:55:00,288.32,289.17,288.32,288.75,21987.0,288.32,289.17,288.32,288.75,21987.0
2018-03-14 11:00:00,288.67,288.99,287.86,287.94,15209.0,288.67,288.99,287.86,287.94,15209.0
2018-03-14 11:05:00,287.89,288.48,287.87,288.09,11922.0,287.89,288.48,287.87,288.09,11922.0
2018-03-14 11:10:00,288.08,288.33,287.61,287.61,11740.0,288.08,288.33,287.61,287.61,11740.0
2018-03-14 11:15:00,287.78,287.88,287.06,287.4,26113.0,287.78,287.88,287.06,287.4,26113.0
2018-03-14 11:20:00,287.45,287.45,287.02,287.37,10848.0,287.45,287.45,287.02,287.37,10848.0
2018-03-14 11:25:00,287.43,287.86,287.36,287.46,13206.0,287.43,287.86,287.36,287.46,13206.0
2018-03-14 11:30:00,287.5,287.97,287.43,287.85,20081.0,287.5,287.97,287.43,287.85,20081.0
2018-03-14 11:35:00,287.64,287.7,286.22,286.22,22191.0,287.64,287.7,286.22,286.22,22191.0
2018-03-14 11:40:00,286.41,286.53,285.84,286.12,29459.0,286.41,286.53,285.84,286.12,29459.0
2018-03-14 11:45:00,286.2,286.26,285.72,285.86,17723.0,286.2,286.26,285.72,285.86,17723.0
2018-03-14 11:50:00,286.06,286.61,285.89,285.89,5460.0,286.06,286.61,285.89,285.89,5460.0
2018-03-14 11:55:00,285.99,286.35,285.78,286.08,6000.0,285.99,286.35,285.78,286.08,6000.0
2018-03-14 12:00:00,286.23,286.41,285.51,286.08,7601.0,286.23,286.41,285.51,286.08,7601.0
2018-03-14 12:05:00,286.09,286.09,285.2,285.2,10236.0,286.09,286.09,285.2,285.2,10236.0
2018-03-14 12:10:00,285.02,285.49,284.91,285.09,11807.0,285.02,285.49,284.91,285.09,11807.0
2018-03-14 12:15:00,284.99,285.65,284.99,285.47,9029.0,284.99,285.65,284.99,285.47,9029.0
2018-03-14 12:20:00,285.57,286.39,285.39,285.77,11200.0,285.57,286.39,285.39,285.77,11200.0
2018-03-14 12:25:00,285.6,285.89,285.41,285.76,3908.0,285.6,285.89,285.41,285.76,3908.0
2018-03-14 12:30:00,285.95,286.28,285.49,286.28,8315.0,285.95,286.28,285.49,286.28,8315.0
2018-03-14 12:35:00,286.31,286.84,286.2,286.25,12447.0,286.31,286.84,286.2,286.25,12447.0
2018-03-14 12:40:00,286.44,286.58,285.91,286.24,8410.0,286.44,286.58,285.91,286.24,8410.0
2018-03-14 12:45:00,286.09,286.57,285.83,285.92,8000.0,286.09,286.57,285.83,285.92,8000.0
2018-03-14 12:50:00,286.0,286.33,285.91,286.29,10500.0,286.0,286.33,285.91,286.29,10500.0
2018-03-14 12:55:00,286.4,286.46,286.05,286.11,3278.0,286.4,286.46,286.05,286.11,3278.0
2018-03-14 13:00:00,286.0,286.21,285.67,286.09,6789.0,286.0,286.21,285.67,286.09,6789.0
2018-03-14 13:05:00,285.98,286.44,285.98,286.44,15144.0,285.98,286.44,285.98,286.44,15144.0
2018-03-14 13:10:00,286.46,286.56,286.02,286.17,7776.0,286.46,286.56,286.02,286.17,7776.0
2018-03-14 13:15:00,286.08,286.57,285.99,286.57,4880.0,286.08,286.57,285.99,286.57,4880.0
2018-03-14 13:20:00,286.73,287.01,286.57,286.95,6144.0,286.73,287.01,286.57,286.95,6144.0
2018-03-14 13:25:00,286.91,286.98,286.03,286.25,7511.0,286.91,286.98,286.03,286.25,7511.0
2018-03-14 13:30:00,286.25,286.38,286.1,286.13,15326.0,286.25,286.38,286.1,286.13,15326.0
2018-03-14 13:35:00,286.27,286.65,286.21,286.65,6263.0,286.27,286.65,286.21,286.65,6263.0
2018-03-14 13:40:00,286.59,286.79,286.58,286.72,2600.0,286.59,286.79,286.58,286.72,2600.0
2018-03-14 13:45:00,286.81,287.35,286.72,287.2,26413.0,286.81,287.35,286.72,287.2,26413.0
2018-03-14 13:50:00,287.26,287.48,287.07,287.16,11117.0,287.26,287.48,287.07,287.16,11117.0
2018-03-14 13:55:00,287.1,287.15,286.62,286.76,12950.0,287.1,287.15,286.62,286.76,12950.0
2018-03-14 14:00:00,286.78,287.02,286.64,286.64,11800.0,286.78,287.02,286.64,286.64,11800.0
2018-03-14 14:05:00,286.61,286.78,286.3,286.39,13315.0,286.61,286.78,286.3,286.39,13315.0
2018-03-14 14:10:00,286.42,286.47,286.07,286.29,9093.0,286.42,286.47,286.07,286.29,9093.0
2018-03-14 14:15:00,286.19,286.4,285.86,285.94,4100.0,286.19,286.4,285.86,285.94,4100.0
2018-03-14 14:20:00,285.68,286.02,285.66,286.02,7277.0,285.68,286.02,285.66,286.02,7277.0
2018-03-14 14:25:00,285.9,285.92,285.39,285.39,7172.0,285.9,285.92,285.39,285.39,7172.0
2018-03-14 14:30:00,285.38,285.68,285.19,285.68,11004.0,285.38,285.68,285.19,285.68,11004.0
2018-03-14 14:35:00,285.69,285.86,284.99,285.45,16140.0,285.69,285.86,284.99,285.45,16140.0
2018-03-14 14:40:00,285.41,285.58,284.96,285.12,27640.0,285.41,285.58,284.96,285.12,27640.0
2018-03-14 14:45:00,285.03,285.54,284.95,285.54,11109.0,285.03,285.54,284.95,285.54,11109.0
2018-03-14 14:50:00,285.54,285.91,285.34,285.9,13737.0,285.54,285.91,285.34,285.9,13737.0
2018-03-14 14:55:00,285.86,286.51,285.82,286.5,15047.0,285.86,286.51,285.82,286.5,15047.0
2018-03-14 15:00:00,286.44,286.45,285.68,285.86,13740.0,286.44,286.45,285.68,285.86,13740.0
2018-03-14 15:05:00,285.79,286.3,285.68,285.91,6118.0,285.79,286.3,285.68,285.91,6118.0
2018-03-14 15:10:00,285.93,285.93,285.47,285.75,5598.0,285.93,285.93,285.47,285.75,5598.0
2018-03-14 15:15:00,285.84,286.07,285.28,285.6,7451.0,285.84,286.07,285.28,285.6,7451.0
2018-03-14 15:20:00,285.37,286.24,285.35,286.05,8412.0,285.37,286.24,285.35,286.05,8412.0
2018-03-14 15:25:00,286.07,286.08,285.6,285.71,10605.0,286.07,286.08,285.6,285.71,10605.0
2018-03-14 15:30:00,285.69,286.02,285.6,285.6,14840.0,285.69,286.02,285.6,285.6,14840.0
2018-03-14 15:35:00,285.67,286.28,285.66,285.98,20045.0,285.67,286.28,285.66,285.98,20045.0
2018-03-14 15:40:00,286.0,286.11,285.3,285.53,20084.0,286.0,286.11,285.3,285.53,20084.0
2018-03-14 15:45:00,285.62,286.03,285.59,285.78,22105.0,285.62,286.03,285.59,285.78,22105.0
2018-03-14 15:50:00,285.58,285.64,284.82,284.96,42601.0,285.58,285.64,284.82,284.96,42601.0
2018-03-14 15:55:00,284.87,285.74,284.85,285.72,79646.0,284.87,285.74,284.85,285.72,79646.0
2018-03-15 09:30:00,286.48,287.52,286.0,287.43,34169.0,286.48,287.52,286.0,287.43,34169.0
2018-03-15 09:35:00,287.51,288.26,287.19,287.52,10627.0,287.51,288.26,287.19,287.52,10627.0
2018-03-15 09:40:00,287.18,287.19,286.41,286.63,4730.0,287.18,287.19,286.41,286.63,4730.0
2018-03-15 09:45:00,286.63,287.23,286.36,287.05,12068.0,286.63,287.23,286.36,287.05,12068.0
2018-03-15 09:50:00,287.32,287.63,286.5,286.5,25647.0,287.32,287.63,286.5,286.5,25647.0
2018-03-15 09:55:00,286.5,287.09,286.34,286.61,9700.0,286.5,287.09,286.34,286.61,9700.0
2018-03-15 10:00:00,287.09,287.44,286.61,287.42,13781.0,287.09,287.44,286.61,287.42,13781.0
2018-03-15 10:05:00,287.54,287.56,286.94,287.47,10144.0,287.54,287.56,286.94,287.47,10144.0
2018-03-15 10:10:00,287.68,288.19,287.62,288.0,12993.0,287.68,288.19,287.62,288.0,12993.0
2018-03-15 10:15:00,287.95,288.12,287.51,287.76,7703.0,287.95,288.12,287.51,287.76,7703.0
2018-03-15 10:20:00,287.87,288.09,287.48,287.48,10432.0,287.87,288.09,287.48,287.48,10432.0
2018-03-15 10:25:00,287.45,288.25,287.37,288.04,20529.0,287.45,288.25,287.37,288.04,20529.0
2018-03-15 10:30:00,288.07,288.18,286.88,286.94,36302.0,288.07,288.18,286.88,286.94,36302.0
2018-03-15 10:35:00,287.2,287.25,286.05,286.68,16240.0,287.2,287.25,286.05,286.68,16240.0
2018-03-15 10:40:00,286.47,286.97,285.5,285.5,12779.0,286.47,286.97,285.5,285.5,12779.0
2018-03-15 10:45:00,285.65,285.99,285.23,285.63,11158.0,285.65,285.99,285.23,285.63,11158.0
2018-03-15 10:50:00,285.56,285.61,285.15,285.49,7702.0,285.56,285.61,285.15,285.49,7702.0
2018-03-15 10:55:00,285.26,286.24,285.13,286.18,10592.0,285.26,286.24,285.13,286.18,10592.0
2018-03-15 11:00:00,286.15,286.52,285.91,286.19,11622.0,286.15,286.52,285.91,286.19,11622.0
2018-03-15 11:05:00,286.06,286.65,286.04,286.4,5904.0,286.06,286.65,286.04,286.4,5904.0
2018-03-15 11:10:00,286.51,287.21,286.45,287.11,6584.0,286.51,287.21,286.45,287.11,6584.0
2018-03-15 11:15:00,286.89,286.89,286.51,286.8,11415.0,286.89,286.89,286.51,286.8,11415.0
2018-03-15 11:20:00,286.84,287.0,286.23,286.93,18528.0,286.84,287.0,286.23,286.93,18528.0
2018-03-15 11:25:00,286.84,287.34,286.82,286.92,12533.0,286.84,287.34,286.82,286.92,12533.0
2018-03-15 11:30:00,286.92,286.99,286.48,286.86,21020.0,286.92,286.99,286.48,286.86,21020.0
2018-03-15 11:35:00,286.88,287.91,286.88,287.91,10167.0,286.88,287.91,286.88,287.91,10167.0
2018-03-15 11:40:00,287.79,287.88,287.63,287.71,5785.0,287.79,287.88,287.63,287.71,5785.0
2018-03-15 11:45:00,287.7,288.0,287.7,287.93,6582.0,287.7,288.0,287.7,287.93,6582.0
2018-03-15 11:50:00,287.94,287.94,287.55,287.55,5804.0,287.94,287.94,287.55,287.55,5804.0
2018-03-15 11:55:00,287.43,287.83,287.27,287.78,3100.0,287.43,287.83,287.27,287.78,3100.0
2018-03-15 12:00:00,287.62,287.83,287.56,287.82,6250.0,287.62,287.83,287.56,287.82,6250.0
2018-03-15 12:05:00,287.75,287.87,287.61,287.73,7213.0,287.75,287.87,287.61,287.73,7213.0
2018-03-15 12:10:00,287.75,287.75,287.18,287.53,10689.0,287.75,287.75,287.18,287.53,10689.0
2018-03-15 12:15:00,287.4,287.4,286.86,286.99,6055.0,287.4,287.4,286.86,286.99,6055.0
2018-03-15 12:20:00,286.91,286.98,286.26,286.26,10758.0,286.91,286.98,286.26,286.26,10758.0
2018-03-15 12:25:00,286.33,287.02,286.18,287.01,10179.0,286.33,287.02,286.18,287.01,10179.0
2018-03-15 12:30:00,287.03,287.26,286.93,287.2,7600.0,287.03,287.26,286.93,287.2,7600.0
2018-03-15 12:35:00,287.24,287.32,286.59,286.75,7060.0,287.24,287.32,286.59,286.75,7060.0
2018-03-15 12:40:00,286.64,287.19,286.55,287.19,2963.0,286.64,287.19,286.55,287.19,2963.0
2018-03-15 12:45:00,287.14,287.14,286.6,286.72,6150.0,287.14,287.14,286.6,286.72,6150.0
2018-03-15 12:50:00,286.66,287.21,286.64,286.76,16979.0,286.66,287.21,286.64,286.76,16979.0
2018-03-15 12:55:00,286.77,286.95,286.65,286.81,7286.0,286.77,286.95,286.65,286.81,7286.0
2018-03-15 13:00:00,286.85,287.32,286.76,287.32,10938.0,286.85,287.32,286.76,287.32,10938.0
2018-03-15 13:05:00,287.3,287.3,286.7,287.02,3577.0,287.3,287.3,286.7,287.02,3577.0
2018-03-15 13:10:00,286.92,286.96,286.62,286.96,1800.0,286.92,286.96,286.62,286.96,1800.0
2018-03-15 13:15:00,286.9,287.0,286.48,286.63,4500.0,286.9,287.0,286.48,286.63,4500.0
2018-03-15 13:20:00,286.65,286.95,286.65,286.77,4799.0,286.65,286.95,286.65,286.77,4799.0
2018-03-15 13:25:00,286.69,287.14,286.69,287.1,12140.0,286.69,287.14,286.69,287.1,12140.0
2018-03-15 13:30:00,287.09,287.1,286.61,286.66,9136.0,287.09,287.1,286.61,286.66,9136.0
2018-03-15 13:35:00,286.67,286.73,286.38,286.71,4047.0,286.67,286.73,286.38,286.71,4047.0
2018-03-15 13:40:00,286.67,286.79,286.19,286.28,6220.0,286.67,286.79,286.19,286.28,6220.0
2018-03-15 13:45:00,286.26,286.59,286.0,286.23,14176.0,286.26,286.59,286.0,286.23,14176.0
2018-03-15 13:50:00,286.73,286.9,286.35,286.36,9818.0,286.73,286.9,286.35,286.36,9818.0
2018-03-15 13:55:00,286.32,286.38,285.75,285.75,4500.0,286.32,286.38,285.75,285.75,4500.0
2018-03-15 14:00:00,285.6,285.85,285.39,285.81,10619.0,285.6,285.85,285.39,285.81,10619.0
2018-03-15 14:05:00,285.79,286.32,285.73,286.12,7892.0,285.79,286.32,285.73,286.12,7892.0
2018-03-15 14:10:00,286.1,286.62,286.1,286.47,14973.0,286.1,286.62,286.1,286.47,14973.0
2018-03-15 14:15:00,286.43,286.75,286.36,286.52,5181.0,286.43,286.75,286.36,286.52,5181.0
2018-03-15 14:20:00,286.41,286.48,286.06,286.25,5776.0,286.41,286.48,286.06,286.25,5776.0
2018-03-15 14:25:00,286.24,286.43,285.99,286.03,4160.0,286.24,286.43,285.99,286.03,4160.0
2018-03-15 14:30:00,286.09,286.36,285.82,285.85,13008.0,286.09,286.36,285.82,285.85,13008.0
2018-03-15 14:35:00,285.76,286.07,285.53,285.63,44941.0,285.76,286.07,285.53,285.63,44941.0
2018-03-15 14:40:00,285.52,286.09,285.46,285.8,14438.0,285.52,286.09,285.46,285.8,14438.0
2018-03-15 14:45:00,285.77,286.11,285.75,285.83,8327.0,285.77,286.11,285.75,285.83,8327.0
2018-03-15 14:50:00,285.73,286.1,285.69,286.08,9440.0,285.73,286.1,285.69,286.08,9440.0
2018-03-15 14:55:00,286.13,286.56,286.03,286.53,5576.0,286.13,286.56,286.03,286.53,5576.0
2018-03-15 15:00:00,286.57,286.57,286.06,286.06,6600.0,286.57,286.57,286.06,286.06,6600.0
2018-03-15 15:05:00,286.1,286.5,286.08,286.48,4753.0,286.1,286.5,286.08,286.48,4753.0
2018-03-15 15:10:00,286.41,286.41,286.1,286.22,6855.0,286.41,286.41,286.1,286.22,6855.0
2018-03-15 15:15:00,286.21,286.43,286.06,286.3,16009.0,286.21,286.43,286.06,286.3,16009.0
2018-03-15 15:20:00,286.4,286.94,286.4,286.87,6581.0,286.4,286.94,286.4,286.87,6581.0
2018-03-15 15:25:00,286.87,287.18,286.84,287.06,5669.0,286.87,287.18,286.84,287.06,5669.0
2018-03-15 15:30:00,287.07,287.18,286.83,287.09,17017.0,287.07,287.18,286.83,287.09,17017.0
2018-03-15 15:35:00,287.09,287.6,287.09,287.3,16799.0,287.09,287.6,287.09,287.3,16799.0
2018-03-15 15:40:00,287.36,287.4,286.91,287.0,9824.0,287.36,287.4,286.91,287.0,9824.0
2018-03-15 15:45:00,287.12,287.49,286.96,287.49,19058.0,287.12,287.49,286.96,287.49,19058.0
2018-03-15 15:50:00,287.44,287.44,286.66,286.73,33837.0,287.44,287.44,286.66,286.73,33837.0
2018-03-15 15:55:00,286.76,287.11,286.54,286.69,62912.0,286.76,287.11,286.54,286.69,62912.0
2018-03-16 09:30:00,289.4,290.74,287.78,288.72,256382.0,289.4,290.74,287.78,288.72,256382.0
2018-03-16 09:35:00,288.78,290.49,288.27,290.02,13454.0,288.78,290.49,288.27,290.02,13454.0
2018-03-16 09:40:00,289.67,290.97,289.29,290.82,13649.0,289.67,290.97,289.29,290.82,13649.0
2018-03-16 09:45:00,290.81,291.43,290.45,290.84,14998.0,290.81,291.43,290.45,290.84,14998.0
2018-03-16 09:50:00,291.0,291.49,290.43,291.49,22762.0,291.0,291.49,290.43,291.49,22762.0
2018-03-16 09:55:00,291.57,292.3,291.31,291.88,33123.0,291.57,292.3,291.31,291.88,33123.0
2018-03-16 10:00:00,291.94,292.03,291.11,291.11,15659.0,291.94,292.03,291.11,291.11,15659.0
2018-03-16 10:05:00,291.18,291.88,290.94,291.19,46611.0,291.18,291.88,290.94,291.19,46611.0
2018-03-16 10:10:00,291.03,291.31,290.65,291.1,10830.0,291.03,291.31,290.65,291.1,10830.0
2018-03-16 10:15:00,291.04,291.96,290.87,291.66,28013.0,291.04,291.96,290.87,291.66,28013.0
2018-03-16 10:20:00,291.72,291.86,290.43,291.48,19537.0,291.72,291.86,290.43,291.48,19537.0
2018-03-16 10:25:00,291.44,291.44,290.17,290.17,11281.0,291.44,291.44,290.17,290.17,11281.0
2018-03-16 10:30:00,290.36,290.83,290.35,290.65,11137.0,290.36,290.83,290.35,290.65,11137.0
2018-03-16 10:35:00,290.53,291.89,290.44,291.71,21845.0,290.53,291.89,290.44,291.71,21845.0
2018-03-16 10:40:00,291.62,291.62,290.85,290.9,21071.0,291.62,291.62,290.85,290.9,21071.0
2018-03-16 10:45:00,290.78,291.44,290.66,290.71,6755.0,290.78,291.44,290.66,290.71,6755.0
2018-03-16 10:50:00,290.72,291.18,290.59,290.95,4801.0,290.72,291.18,290.59,290.95,4801.0
2018-03-16 10:55:00,291.07,291.35,290.95,291.31,8170.0,291.07,291.35,290.95,291.31,8170.0
2018-03-16 11:00:00,291.16,291.23,290.78,290.89,4272.0,291.16,291.23,290.78,290.89,4272.0
2018-03-16 11:05:00,290.82,290.92,289.92,290.07,11144.0,290.82,290.92,289.92,290.07,11144.0
2018-03-16 11:10:00,289.92,290.58,289.89,290.37,5796.0,289.92,290.58,289.89,290.37,5796.0
2018-03-16 11:15:00,290.26,290.26,289.33,289.33,8245.0,290.26,290.26,289.33,289.33,8245.0
2018-03-16 11:20:00,289.43,289.79,289.43,289.58,3500.0,289.43,289.79,289.43,289.58,3500.0
2018-03-16 11:25:00,289.41,289.83,289.27,289.69,11071.0,289.41,289.83,289.27,289.69,11071.0
2018-03-16 11:30:00,289.69,290.12,289.69,289.85,10119.0,289.69,290.12,289.69,289.85,10119.0
2018-03-16 11:35:00,289.84,289.98,289.52,289.97,25878.0,289.84,289.98,289.52,289.97,25878.0
2018-03-16 11:40:00,289.98,290.04,289.41,289.89,9634.0,289.98,290.04,289.41,289.89,9634.0
2018-03-16 11:45:00,290.01,290.47,290.01,290.14,3800.0,290.01,290.47,290.01,290.14,3800.0
2018-03-16 11:50:00,290.3,290.91,290.3,290.77,5503.0,290.3,290.91,290.3,290.77,5503.0
2018-03-16 11:55:00,290.76,290.89,290.52,290.73,9000.0,290.76,290.89,290.52,290.73,9000.0
2018-03-16 12:00:00,290.71,290.98,290.53,290.75,9578.0,290.71,290.98,290.53,290.75,9578.0
2018-03-16 12:05:00,290.77,290.99,290.63,290.9,15543.0,290.77,290.99,290.63,290.9,15543.0
2018-03-16 12:10:00,290.9,291.14,290.81,290.96,19817.0,290.9,291.14,290.81,290.96,19817.0
2018-03-16 12:15:00,290.83,291.12,290.74,291.0,6863.0,290.83,291.12,290.74,291.0,6863.0
2018-03-16 12:20:00,291.03,291.33,290.96,291.18,5646.0,291.03,291.33,290.96,291.18,5646.0
2018-03-16 12:25:00,291.21,291.45,291.07,291.07,5374.0,291.21,291.45,291.07,291.07,5374.0
2018-03-16 12:30:00,291.11,291.12,290.67,290.9,6639.0,291.11,291.12,290.67,290.9,6639.0
2018-03-16 12:35:00,290.85,290.94,290.42,290.42,5759.0,290.85,290.94,290.42,290.42,5759.0
2018-03-16 12:40:00,290.4,291.06,290.4,291.06,6648.0,290.4,291.06,290.4,291.06,6648.0
2018-03-16 12:45:00,291.03,291.38,290.85,291.38,3500.0,291.03,291.38,290.85,291.38,3500.0
2018-03-16 12:50:00,291.21,291.52,291.0,291.52,5267.0,291.21,291.52,291.0,291.52,5267.0
2018-03-16 12:55:00,291.49,291.78,291.48,291.78,2878.0,291.49,291.78,291.48,291.78,2878.0
2018-03-16 13:00:00,291.69,291.79,291.49,291.57,7929.0,291.69,291.79,291.49,291.57,7929.0
2018-03-16 13:05:00,291.42,291.47,291.2,291.33,3600.0,291.42,291.47,291.2,291.33,3600.0
2018-03-16 13:10:00,291.23,291.4,291.05,291.22,14477.0,291.23,291.4,291.05,291.22,14477.0
2018-03-16 13:15:00,291.3,291.3,291.04,291.09,1365.0,291.3,291.3,291.04,291.09,1365.0
2018-03-16 13:20:00,291.01,291.22,291.0,291.05,3872.0,291.01,291.22,291.0,291.05,3872.0
2018-03-16 13:25:00,291.1,291.15,290.84,290.86,5561.0,291.1,291.15,290.84,290.86,5561.0
2018-03-16 13:30:00,290.79,290.98,290.7,290.88,8800.0,290.79,290.98,290.7,290.88,8800.0
2018-03-16 13:35:00,290.93,290.96,290.68,290.96,8839.0,290.93,290.96,290.68,290.96,8839.0
2018-03-16 13:40:00,290.94,291.07,290.77,290.82,14376.0,290.94,291.07,290.77,290.82,14376.0
2018-03-16 13:45:00,290.9,291.2,290.78,290.88,7270.0,290.9,291.2,290.78,290.88,7270.0
2018-03-16 13:50:00,290.96,291.19,290.86,291.01,3438.0,290.96,291.19,290.86,291.01,3438.0
2018-03-16 13:55:00,290.75,290.94,290.58,290.73,4158.0,290.75,290.94,290.58,290.73,4158.0
2018-03-16 14:00:00,290.73,290.73,289.61,289.8,8827.0,290.73,290.73,289.61,289.8,8827.0
2018-03-16 14:05:00,289.73,289.76,289.36,289.37,3186.0,289.73,289.76,289.36,289.37,3186.0
2018-03-16 14:10:00,289.24,289.4,288.85,288.85,5940.0,289.24,289.4,288.85,288.85,5940.0
2018-03-16 14:15:00,288.89,288.93,288.77,288.77,3007.0,288.89,288.93,288.77,288.77,3007.0
2018-03-16 14:20:00,288.84,289.29,288.74,288.74,4925.0,288.84,289.29,288.74,288.74,4925.0
2018-03-16 14:25:00,288.83,288.99,288.81,288.82,3400.0,288.83,288.99,288.81,288.82,3400.0
2018-03-16 14:30:00,288.74,288.74,288.24,288.28,4755.0,288.74,288.74,288.24,288.28,4755.0
2018-03-16 14:35:00,288.38,288.55,288.23,288.38,3613.0,288.38,288.55,288.23,288.38,3613.0
2018-03-16 14:40:00,288.52,288.73,288.51,288.6,6365.0,288.52,288.73,288.51,288.6,6365.0
2018-03-16 14:45:00,288.56,288.62,288.11,288.62,11209.0,288.56,288.62,288.11,288.62,11209.0
2018-03-16 14:50:00,288.72,288.73,288.31,288.31,21919.0,288.72,288.73,288.31,288.31,21919.0
2018-03-16 14:55:00,288.31,288.49,288.31,288.37,2700.0,288.31,288.49,288.31,288.37,2700.0
2018-03-16 15:00:00,288.32,288.67,288.31,288.52,4300.0,288.32,288.67,288.31,288.52,4300.0
2018-03-16 15:05:00,288.5,288.69,288.35,288.37,15450.0,288.5,288.69,288.35,288.37,15450.0
2018-03-16 15:10:00,288.41,288.51,288.31,288.31,5347.0,288.41,288.51,288.31,288.31,5347.0
2018-03-16 15:15:00,288.35,288.35,287.88,288.3,11764.0,288.35,288.35,287.88,288.3,11764.0
2018-03-16 15:20:00,288.34,288.38,288.23,288.25,5987.0,288.34,288.38,288.23,288.25,5987.0
2018-03-16 15:25:00,288.27,288.79,288.26,288.67,8413.0,288.27,288.79,288.26,288.67,8413.0
2018-03-16 15:30:00,288.61,289.08,288.6,289.02,8845.0,288.61,289.08,288.6,289.02,8845.0
2018-03-16 15:35:00,289.04,289.18,288.58,288.65,9373.0,289.04,289.18,288.58,288.65,9373.0
2018-03-16 15:40:00,288.7,288.8,288.48,288.48,17812.0,288.7,288.8,288.48,288.48,17812.0
2018-03-16 15:45:00,288.47,288.47,287.71,287.91,14350.0,288.47,288.47,287.71,287.91,14350.0
2018-03-16 15:50:00,287.97,288.8,287.97,288.71,30538.0,287.97,288.8,287.97,288.71,30538.0
2018-03-16 15:55:00,288.67,288.72,287.47,287.56,90951.0,288.67,288.72,287.47,287.56,90951.0
2018-03-19 09:30:00,285.83,286.49,284.37,284.38,23650.0,285.83,286.49,284.37,284.38,23650.0
2018-03-19 09:35:00,284.5,285.26,284.29,284.88,10241.0,284.5,285.26,284.29,284.88,10241.0
2018-03-19 09:40:00,285.18,285.18,283.9,283.91,5028.0,285.18,285.18,283.9,283.91,5028.0
2018-03-19 09:45:00,283.68,284.1,283.48,283.9,7860.0,283.68,284.1,283.48,283.9,7860.0
2018-03-19 09:50:00,283.82,284.71,283.82,284.33,3793.0,283.82,284.71,283.82,284.33,3793.0
2018-03-19 09:55:00,284.17,284.53,283.71,284.21,7141.0,284.17,284.53,283.71,284.21,7141.0
2018-03-19 10:00:00,283.9,283.9,282.73,282.74,11935.0,283.9,283.9,282.73,282.74,11935.0
2018-03-19 10:05:00,282.86,283.01,282.48,282.66,7843.0,282.86,283.01,282.48,282.66,7843.0
2018-03-19 10:10:00,282.52,282.56,281.69,281.8,12665.0,282.52,282.56,281.69,281.8,12665.0
2018-03-19 10:15:00,281.8,282.05,280.7,281.3,20156.0,281.8,282.05,280.7,281.3,20156.0
2018-03-19 10:20:00,281.3,282.25,281.11,282.25,29443.0,281.3,282.25,281.11,282.25,29443.0
2018-03-19 10:25:00,282.15,282.93,281.91,282.69,12838.0,282.15,282.93,281.91,282.69,12838.0
2018-03-19 10:30:00,282.69,282.96,282.34,282.6,5660.0,282.69,282.96,282.34,282.6,5660.0
2018-03-19 10:35:00,282.46,282.72,282.06,282.2,9000.0,282.46,282.72,282.06,282.2,9000.0
2018-03-19 10:40:00,282.18,282.29,281.31,281.31,7497.0,282.18,282.29,281.31,281.31,7497.0
2018-03-19 10:45:00,281.38,281.75,281.38,281.46,5457.0,281.38,281.75,281.38,281.46,5457.0
2018-03-19 10:50:00,281.46,281.46,280.7,280.7,5815.0,281.46,281.46,280.7,280.7,5815.0
2018-03-19 10:55:00,280.72,280.79,280.08,280.45,11105.0,280.72,280.79,280.08,280.45,11105.0
2018-03-19 11:00:00,280.45,280.5,279.53,279.91,17446.0,280.45,280.5,279.53,279.91,17446.0
2018-03-19 11:05:00,279.95,280.5,279.95,280.2,11842.0,279.95,280.5,279.95,280.2,11842.0
2018-03-19 11:10:00,280.29,280.33,279.47,279.7,11446.0,280.29,280.33,279.47,279.7,11446.0
2018-03-19 11:15:00,279.59,280.06,279.48,279.82,12184.0,279.59,280.06,279.48,279.82,12184.0
2018-03-19 11:20:00,279.79,280.3,279.71,280.0,5697.0,279.79,280.3,279.71,280.0,5697.0
2018-03-19 11:25:00,280.19,280.55,279.84,280.1,9163.0,280.19,280.55,279.84,280.1,9163.0
2018-03-19 11:30:00,279.95,280.02,279.47,279.47,3756.0,279.95,280.02,279.47,279.47,3756.0
2018-03-19 11:35:00,279.4,279.44,278.8,278.8,4889.0,279.4,279.44,278.8,278.8,4889.0
2018-03-19 11:40:00,278.8,279.14,278.71,279.01,5835.0,278.8,279.14,278.71,279.01,5835.0
2018-03-19 11:45:00,279.03,279.76,278.83,279.46,4638.0,279.03,279.76,278.83,279.46,4638.0
2018-03-19 11:50:00,279.43,279.81,279.26,279.49,8693.0,279.43,279.81,279.26,279.49,8693.0
2018-03-19 11:55:00,279.66,280.0,279.57,280.0,5107.0,279.66,280.0,279.57,280.0,5107.0
2018-03-19 12:00:00,280.08,280.08,279.63,279.99,4011.0,280.08,280.08,279.63,279.99,4011.0
2018-03-19 12:05:00,280.18,280.44,279.77,279.79,6579.0,280.18,280.44,279.77,279.79,6579.0
2018-03-19 12:10:00,279.8,280.27,279.52,280.2,10438.0,279.8,280.27,279.52,280.2,10438.0
2018-03-19 12:15:00,280.04,280.19,279.85,279.94,10000.0,280.04,280.19,279.85,279.94,10000.0
2018-03-19 12:20:00,279.93,280.22,279.84,280.22,5303.0,279.93,280.22,279.84,280.22,5303.0
2018-03-19 12:25:00,280.14,280.23,279.88,280.08,18969.0,280.14,280.23,279.88,280.08,18969.0
2018-03-19 12:30:00,280.14,280.14,279.44,279.44,3934.0,280.14,280.14,279.44,279.44,3934.0
2018-03-19 12:35:00,279.47,279.55,279.19,279.4,3516.0,279.47,279.55,279.19,279.4,3516.0
2018-03-19 12:40:00,279.38,279.45,279.17,279.33,3417.0,279.38,279.45,279.17,279.33,3417.0
2018-03-19 12:45:00,279.04,279.1,278.58,278.89,15235.0,279.04,279.1,278.58,278.89,15235.0
2018-03-19 12:50:00,278.85,279.78,278.61,279.78,10303.0,278.85,279.78,278.61,279.78,10303.0
2018-03-19 12:55:00,279.8,280.6,279.66,279.97,17615.0,279.8,280.6,279.66,279.97,17615.0
2018-03-19 13:00:00,279.96,280.39,279.58,279.61,11002.0,279.96,280.39,279.58,279.61,11002.0
2018-03-19 13:05:00,279.57,279.93,279.05,279.32,8706.0,279.57,279.93,279.05,279.32,8706.0
2018-03-19 13:10:00,279.16,279.16,278.7,279.05,6908.0,279.16,279.16,278.7,279.05,6908.0
2018-03-19 13:15:00,279.26,279.52,279.15,279.31,5348.0,279.26,279.52,279.15,279.31,5348.0
2018-03-19 13:20:00,279.38,279.44,278.66,278.66,5402.0,279.38,279.44,278.66,278.66,5402.0
2018-03-19 13:25:00,278.65,278.78,278.2,278.54,6845.0,278.65,278.78,278.2,278.54,6845.0
2018-03-19 13:30:00,278.61,278.79,278.33,278.34,4650.0,278.61,278.79,278.33,278.34,4650.0
2018-03-19 13:35:00,278.21,278.53,278.18,278.4,7044.0,278.21,278.53,278.18,278.4,7044.0
2018-03-19 13:40:00,278.55,278.66,278.38,278.49,2100.0,278.55,278.66,278.38,278.49,2100.0
2018-03-19 13:45:00,278.58,278.76,278.37,278.37,8891.0,278.58,278.76,278.37,278.37,8891.0
2018-03-19 13:50:00,278.42,278.59,278.2,278.29,10803.0,278.42,278.59,278.2,278.29,10803.0
2018-03-19 13:55:00,278.28,278.78,278.18,278.62,7500.0,278.28,278.78,278.18,278.62,7500.0
2018-03-19 14:00:00,278.79,279.0,278.78,278.95,5011.0,278.79,279.0,278.78,278.95,5011.0
2018-03-19 14:05:00,278.96,278.98,278.63,278.63,9347.0,278.96,278.98,278.63,278.63,9347.0
2018-03-19 14:10:00,278.69,278.85,278.5,278.75,9307.0,278.69,278.85,278.5,278.75,9307.0
2018-03-19 14:15:00,278.78,278.94,278.35,278.42,5331.0,278.78,278.94,278.35,278.42,5331.0
2018-03-19 14:20:00,278.46,278.46,277.78,278.07,14089.0,278.46,278.46,277.78,278.07,14089.0
2018-03-19 14:25:00,278.2,278.51,278.08,278.46,6750.0,278.2,278.51,278.08,278.46,6750.0
2018-03-19 14:30:00,278.27,278.27,277.65,277.73,6419.0,278.27,278.27,277.65,277.73,6419.0
2018-03-19 14:35:00,277.79,277.87,277.27,277.3,10699.0,277.79,277.87,277.27,277.3,10699.0
2018-03-19 14:40:00,277.17,277.45,276.84,277.44,12980.0,277.17,277.45,276.84,277.44,12980.0
2018-03-19 14:45:00,277.34,277.52,277.05,277.15,15410.0,277.34,277.52,277.05,277.15,15410.0
2018-03-19 14:50:00,277.07,277.17,276.56,276.81,15569.0,277.07,277.17,276.56,276.81,15569.0
2018-03-19 14:55:00,277.03,277.35,276.91,277.16,24819.0,277.03,277.35,276.91,277.16,24819.0
2018-03-19 15:00:00,277.1,277.39,276.8,276.94,12193.0,277.1,277.39,276.8,276.94,12193.0
2018-03-19 15:05:00,276.94,277.37,276.43,276.66,8454.0,276.94,277.37,276.43,276.66,8454.0
2018-03-19 15:10:00,276.84,277.34,276.56,277.09,9440.0,276.84,277.34,276.56,277.09,9440.0
2018-03-19 15:15:00,277.09,277.25,276.86,277.23,10833.0,277.09,277.25,276.86,277.23,10833.0
2018-03-19 15:20:00,277.23,277.69,277.23,277.31,5002.0,277.23,277.69,277.23,277.31,5002.0
2018-03-19 15:25:00,277.0,277.29,276.82,277.1,7230.0,277.0,277.29,276.82,277.1,7230.0
2018-03-19 15:30:00,277.15,277.26,276.87,277.0,10271.0,277.15,277.26,276.87,277.0,10271.0
2018-03-19 15:35:00,276.94,277.66,276.88,277.58,9721.0,276.94,277.66,276.88,277.58,9721.0
2018-03-19 15:40:00,277.58,277.65,277.13,277.13,17731.0,277.58,277.65,277.13,277.13,17731.0
2018-03-19 15:45:00,277.28,277.74,276.96,277.12,62436.0,277.28,277.74,276.96,277.12,62436.0
2018-03-19 15:50:00,277.04,277.74,277.0,277.37,129497.0,277.04,277.74,277.0,277.37,129497.0
2018-03-19 15:55:00,277.47,278.59,277.47,278.38,62109.0,277.47,278.59,277.47,278.38,62109.0
2018-03-20 09:30:00,278.66,280.33,278.66,279.94,23042.0,278.66,280.33,278.66,279.94,23042.0
2018-03-20 09:35:00,279.58,279.58,278.7,278.95,7430.0,279.58,279.58,278.7,278.95,7430.0
2018-03-20 09:40:00,278.96,279.35,278.74,279.13,12004.0,278.96,279.35,278.74,279.13,12004.0
2018-03-20 09:45:00,279.35,279.51,277.76,278.31,13669.0,279.35,279.51,277.76,278.31,13669.0
2018-03-20 09:50:00,278.38,278.4,277.78,277.84,11450.0,278.38,278.4,277.78,277.84,11450.0
2018-03-20 09:55:00,277.91,278.3,277.6,278.17,11835.0,277.91,278.3,277.6,278.17,11835.0
2018-03-20 10:00:00,278.39,279.52,278.39,279.41,19233.0,278.39,279.52,278.39,279.41,19233.0
2018-03-20 10:05:00,279.42,280.55,279.29,279.71,24381.0,279.42,280.55,279.29,279.71,24381.0
2018-03-20 10:10:00,279.6,280.68,279.54,280.68,12348.0,279.6,280.68,279.54,280.68,12348.0
2018-03-20 10:15:00,280.43,280.61,279.92,280.61,9534.0,280.43,280.61,279.92,280.61,9534.0
2018-03-20 10:20:00,280.4,280.98,280.4,280.81,4000.0,280.4,280.98,280.4,280.81,4000.0
2018-03-20 10:25:00,280.65,281.37,280.49,281.37,7685.0,280.65,281.37,280.49,281.37,7685.0
2018-03-20 10:30:00,281.29,281.41,280.74,281.0,12470.0,281.29,281.41,280.74,281.0,12470.0
2018-03-20 10:35:00,280.84,281.36,280.67,280.67,9559.0,280.84,281.36,280.67,280.67,9559.0
2018-03-20 10:40:00,280.74,280.74,279.8,280.27,18862.0,280.74,280.74,279.8,280.27,18862.0
2018-03-20 10:45:00,280.25,280.44,279.97,280.17,13753.0,280.25,280.44,279.97,280.17,13753.0
2018-03-20 10:50:00,280.06,280.15,279.83,279.97,51635.0,280.06,280.15,279.83,279.97,51635.0
2018-03-20 10:55:00,279.91,280.09,279.72,280.09,45769.0,279.91,280.09,279.72,280.09,45769.0
2018-03-20 11:00:00,280.13,280.23,279.69,279.84,7464.0,280.13,280.23,279.69,279.84,7464.0
2018-03-20 11:05:00,279.84,280.09,279.79,279.89,5554.0,279.84,280.09,279.79,279.89,5554.0
2018-03-20 11:10:00,279.93,280.07,279.17,279.32,7260.0,279.93,280.07,279.17,279.32,7260.0
2018-03-20 11:15:00,279.49,279.55,279.11,279.16,3395.0,279.49,279.55,279.11,279.16,3395.0
2018-03-20 11:20:00,279.12,279.13,278.62,278.7,4633.0,279.12,279.13,278.62,278.7,4633.0
2018-03-20 11:25:00,278.89,278.94,278.65,278.7,5745.0,278.89,278.94,278.65,278.7,5745.0
2018-03-20 11:30:00,278.75,278.75,278.47,278.74,4100.0,278.75,278.75,278.47,278.74,4100.0
2018-03-20 11:35:00,278.75,279.17,278.75,279.02,4500.0,278.75,279.17,278.75,279.02,4500.0
2018-03-20 11:40:00,279.01,279.02,278.39,278.4,4204.0,279.01,279.02,278.39,278.4,4204.0
2018-03-20 11:45:00,278.29,278.29,277.59,277.73,6076.0,278.29,278.29,277.59,277.73,6076.0
2018-03-20 11:50:00,277.79,279.0,277.36,277.61,9029.0,277.79,279.0,277.36,277.61,9029.0
2018-03-20 11:55:00,277.53,277.53,276.51,276.51,8668.0,277.53,277.53,276.51,276.51,8668.0
2018-03-20 12:00:00,276.67,276.89,276.66,276.8,8450.0,276.67,276.89,276.66,276.8,8450.0
2018-03-20 12:05:00,276.75,277.18,276.75,277.18,6116.0,276.75,277.18,276.75,277.18,6116.0
2018-03-20 12:10:00,277.02,277.4,276.91,277.4,4000.0,277.02,277.4,276.91,277.4,4000.0
2018-03-20 12:15:00,277.61,278.57,277.54,278.57,10199.0,277.61,278.57,277.54,278.57,10199.0
2018-03-20 12:20:00,278.49,278.63,278.2,278.27,9623.0,278.49,278.63,278.2,278.27,9623.0
2018-03-20 12:25:00,278.47,278.74,278.45,278.74,6028.0,278.47,278.74,278.45,278.74,6028.0
2018-03-20 12:30:00,278.49,278.99,278.39,278.99,6507.0,278.49,278.99,278.39,278.99,6507.0
2018-03-20 12:35:00,279.0,279.34,278.83,278.84,6082.0,279.0,279.34,278.83,278.84,6082.0
2018-03-20 12:40:00,278.76,279.26,278.66,278.66,4894.0,278.76,279.26,278.66,278.66,4894.0
2018-03-20 12:45:00,278.63,279.17,278.43,279.13,7952.0,278.63,279.17,278.43,279.13,7952.0
2018-03-20 12:50:00,279.25,279.48,278.8,279.16,4715.0,279.25,279.48,278.8,279.16,4715.0
2018-03-20 12:55:00,279.2,279.66,279.13,279.51,6500.0,279.2,279.66,279.13,279.51,6500.0
2018-03-20 13:00:00,279.68,279.88,279.61,279.69,7753.0,279.68,279.88,279.61,279.69,7753.0
2018-03-20 13:05:00,279.8,279.99,279.52,279.52,5729.0,279.8,279.99,279.52,279.52,5729.0
2018-03-20 13:10:00,279.81,279.81,278.76,278.95,5392.0,279.81,279.81,278.76,278.95,5392.0
2018-03-20 13:15:00,278.98,279.25,278.89,279.01,4363.0,278.98,279.25,278.89,279.01,4363.0
2018-03-20 13:20:00,278.98,279.19,278.86,278.91,8067.0,278.98,279.19,278.86,278.91,8067.0
2018-03-20 13:25:00,279.0,279.02,278.75,278.81,4505.0,279.0,279.02,278.75,278.81,4505.0
2018-03-20 13:30:00,278.77,279.01,278.64,278.66,3602.0,278.77,279.01,278.64,278.66,3602.0
2018-03-20 13:35:00,278.66,278.85,278.55,278.65,7956.0,278.66,278.85,278.55,278.65,7956.0
2018-03-20 13:40:00,278.7,279.23,278.7,278.86,5500.0,278.7,279.23,278.7,278.86,5500.0
2018-03-20 13:45:00,278.9,279.32,278.73,279.32,3200.0,278.9,279.32,278.73,279.32,3200.0
2018-03-20 13:50:00,279.37,279.59,279.23,279.27,5675.0,279.37,279.59,279.23,279.27,5675.0
2018-03-20 13:55:00,279.39,279.54,279.14,279.21,5399.0,279.39,279.54,279.14,279.21,5399.0
2018-03-20 14:00:00,279.23,279.56,278.92,279.49,8641.0,279.23,279.56,278.92,279.49,8641.0
2018-03-20 14:05:00,279.49,279.72,279.24,279.3,4819.0,279.49,279.72,279.24,279.3,4819.0
2018-03-20 14:10:00,279.38,279.52,279.25,279.29,7014.0,279.38,279.52,279.25,279.29,7014.0
2018-03-20 14:15:00,279.3,279.47,279.16,279.35,5611.0,279.3,279.47,279.16,279.35,5611.0
2018-03-20 14:20:00,279.36,279.52,279.22,279.31,10400.0,279.36,279.52,279.22,279.31,10400.0
2018-03-20 14:25:00,279.31,279.43,279.31,279.41,2100.0,279.31,279.43,279.31,279.41,2100.0
2018-03-20 14:30:00,279.46,279.46,279.15,279.16,2713.0,279.46,279.46,279.15,279.16,2713.0
2018-03-20 14:35:00,279.24,279.38,279.05,279.17,3800.0,279.24,279.38,279.05,279.17,3800.0
2018-03-20 14:40:00,279.29,279.45,279.28,279.41,5100.0,279.29,279.45,279.28,279.41,5100.0
2018-03-20 14:45:00,279.34,279.48,279.09,279.35,5454.0,279.34,279.48,279.09,279.35,5454.0
2018-03-20 14:50:00,279.35,279.5,278.87,278.88,6831.0,279.35,279.5,278.87,278.88,6831.0
2018-03-20 14:55:00,278.85,279.22,278.84,279.17,3694.0,278.85,279.22,278.84,279.17,3694.0
2018-03-20 15:00:00,279.16,279.51,279.05,279.5,4887.0,279.16,279.51,279.05,279.5,4887.0
2018-03-20 15:05:00,279.57,279.84,279.42,279.6,3900.0,279.57,279.84,279.42,279.6,3900.0
2018-03-20 15:10:00,279.61,279.83,279.6,279.78,7862.0,279.61,279.83,279.6,279.78,7862.0
2018-03-20 15:15:00,279.75,279.78,279.56,279.61,7900.0,279.75,279.78,279.56,279.61,7900.0
2018-03-20 15:20:00,279.66,279.82,279.63,279.8,18235.0,279.66,279.82,279.63,279.8,18235.0
2018-03-20 15:25:00,279.78,280.15,279.77,280.09,7947.0,279.78,280.15,279.77,280.09,7947.0
2018-03-20 15:30:00,280.08,280.82,280.06,280.81,24801.0,280.08,280.82,280.06,280.81,24801.0
2018-03-20 15:35:00,280.84,281.18,280.68,281.02,26583.0,280.84,281.18,280.68,281.02,26583.0
2018-03-20 15:40:00,281.05,281.13,280.87,281.04,18510.0,281.05,281.13,280.87,281.04,18510.0
2018-03-20 15:45:00,281.0,281.0,280.69,280.87,27579.0,281.0,281.0,280.69,280.87,27579.0
2018-03-20 15:50:00,280.83,280.83,279.86,279.87,36268.0,280.83,280.83,279.86,279.87,36268.0
2018-03-20 15:55:00,279.84,279.88,279.48,279.68,56278.0,279.84,279.88,279.48,279.68,56278.0
2018-03-21 09:30:00,279.61,280.43,278.88,279.21,19836.0,279.61,280.43,278.88,279.21,19836.0
2018-03-21 09:35:00,279.4,280.38,278.63,279.75,31627.0,279.4,280.38,278.63,279.75,31627.0
2018-03-21 09:40:00,279.42,280.44,279.41,280.33,18864.0,279.42,280.44,279.41,280.33,18864.0
2018-03-21 09:45:00,280.4,280.79,279.39,279.39,11179.0,280.4,280.79,279.39,279.39,11179.0
2018-03-21 09:50:00,279.46,280.5,279.46,280.35,14104.0,279.46,280.5,279.46,280.35,14104.0
2018-03-21 09:55:00,280.38,280.68,280.04,280.04,9925.0,280.38,280.68,280.04,280.04,9925.0
2018-03-21 10:00:00,280.16,280.98,280.14,280.53,10050.0,280.16,280.98,280.14,280.53,10050.0
2018-03-21 10:05:00,280.46,280.46,279.87,280.27,9252.0,280.46,280.46,279.87,280.27,9252.0
2018-03-21 10:10:00,280.3,280.5,280.13,280.21,4793.0,280.3,280.5,280.13,280.21,4793.0
2018-03-21 10:15:00,280.2,280.29,279.23,279.23,7349.0,280.2,280.29,279.23,279.23,7349.0
2018-03-21 10:20:00,279.07,279.57,279.07,279.49,3200.0,279.07,279.57,279.07,279.49,3200.0
2018-03-21 10:25:00,279.5,279.89,279.35,279.36,6094.0,279.5,279.89,279.35,279.36,6094.0
2018-03-21 10:30:00,279.48,280.23,279.47,280.17,41287.0,279.48,280.23,279.47,280.17,41287.0
2018-03-21 10:35:00,280.25,280.25,279.66,280.0,9515.0,280.25,280.25,279.66,280.0,9515.0
2018-03-21 10:40:00,279.92,280.2,279.79,280.19,13600.0,279.92,280.2,279.79,280.19,13600.0
2018-03-21 10:45:00,280.25,280.57,280.2,280.22,4790.0,280.25,280.57,280.2,280.22,4790.0
2018-03-21 10:50:00,280.22,280.83,280.22,280.54,5464.0,280.22,280.83,280.22,280.54,5464.0
2018-03-21 10:55:00,280.52,280.95,280.38,280.57,8153.0,280.52,280.95,280.38,280.57,8153.0
2018-03-21 11:00:00,280.6,280.67,280.3,280.32,3700.0,280.6,280.67,280.3,280.32,3700.0
2018-03-21 11:05:00,280.19,280.3,279.86,280.29,5200.0,280.19,280.3,279.86,280.29,5200.0
2018-03-21 11:10:00,280.06,280.11,279.84,279.85,3600.0,280.06,280.11,279.84,279.85,3600.0
2018-03-21 11:15:00,280.05,280.42,279.97,280.04,8802.0,280.05,280.42,279.97,280.04,8802.0
2018-03-21 11:20:00,280.07,280.2,279.92,280.0,14739.0,280.07,280.2,279.92,280.0,14739.0
2018-03-21 11:25:00,279.94,280.13,279.85,279.9,17460.0,279.94,280.13,279.85,279.9,17460.0
2018-03-21 11:30:00,279.9,279.9,279.11,279.17,11746.0,279.9,279.9,279.11,279.17,11746.0
2018-03-21 11:35:00,279.02,279.25,278.77,279.21,15013.0,279.02,279.25,278.77,279.21,15013.0
2018-03-21 11:40:00,279.16,279.16,278.7,278.91,7623.0,279.16,279.16,278.7,278.91,7623.0
2018-03-21 11:45:00,279.07,279.07,278.8,279.04,5138.0,279.07,279.07,278.8,279.04,5138.0
2018-03-21 11:50:00,278.97,279.34,278.93,279.34,11140.0,278.97,279.34,278.93,279.34,11140.0
2018-03-21 11:55:00,279.46,279.66,279.31,279.66,5500.0,279.46,279.66,279.31,279.66,5500.0
2018-03-21 12:00:00,279.27,279.46,279.24,279.28,6500.0,279.27,279.46,279.24,279.28,6500.0
2018-03-21 12:05:00,279.19,279.37,279.08,279.25,6133.0,279.19,279.37,279.08,279.25,6133.0
2018-03-21 12:10:00,279.05,279.3,278.95,279.24,5837.0,279.05,279.3,278.95,279.24,5837.0
2018-03-21 12:15:00,279.24,279.39,278.71,279.08,11402.0,279.24,279.39,278.71,279.08,11402.0
2018-03-21 12:20:00,279.1,279.31,278.95,279.31,2400.0,279.1,279.31,278.95,279.31,2400.0
2018-03-21 12:25:00,279.28,279.28,278.98,278.98,2160.0,279.28,279.28,278.98,278.98,2160.0
2018-03-21 12:30:00,278.98,279.1,278.89,279.08,3422.0,278.98,279.1,278.89,279.08,3422.0
2018-03-21 12:35:00,279.07,279.31,278.96,279.31,4337.0,279.07,279.31,278.96,279.31,4337.0
2018-03-21 12:40:00,279.39,279.66,279.37,279.37,5475.0,279.39,279.66,279.37,279.37,5475.0
2018-03-21 12:45:00,279.42,279.46,278.96,279.16,10800.0,279.42,279.46,278.96,279.16,10800.0
2018-03-21 12:50:00,279.23,279.34,279.09,279.19,5021.0,279.23,279.34,279.09,279.19,5021.0
2018-03-21 12:55:00,279.17,279.46,279.17,279.46,4700.0,279.17,279.46,279.17,279.46,4700.0
2018-03-21 13:00:00,279.52,279.59,279.02,279.38,11358.0,279.52,279.59,279.02,279.38,11358.0
2018-03-21 13:05:00,279.27,279.27,279.09,279.1,2528.0,279.27,279.27,279.09,279.1,2528.0
2018-03-21 13:10:00,279.16,279.16,278.9,279.04,3400.0,279.16,279.16,278.9,279.04,3400.0
2018-03-21 13:15:00,279.07,279.17,278.9,278.9,4200.0,279.07,279.17,278.9,278.9,4200.0
2018-03-21 13:20:00,278.95,279.0,278.89,279.0,2026.0,278.95,279.0,278.89,279.0,2026.0
2018-03-21 13:25:00,278.96,279.02,278.85,278.86,2424.0,278.96,279.02,278.85,278.86,2424.0
2018-03-21 13:30:00,278.75,278.89,278.75,278.8,1656.0,278.75,278.89,278.75,278.8,1656.0
2018-03-21 13:35:00,278.87,278.87,278.67,278.67,1800.0,278.87,278.87,278.67,278.67,1800.0
2018-03-21 13:40:00,278.5,278.58,278.34,278.35,4000.0,278.5,278.58,278.34,278.35,4000.0
2018-03-21 13:45:00,278.34,278.58,278.34,278.36,3424.0,278.34,278.58,278.34,278.36,3424.0
2018-03-21 13:50:00,278.37,278.42,278.29,278.3,2800.0,278.37,278.42,278.29,278.3,2800.0
2018-03-21 13:55:00,278.4,278.4,278.08,278.21,3718.0,278.4,278.4,278.08,278.21,3718.0
2018-03-21 14:00:00,278.14,279.46,277.91,278.53,12710.0,278.14,279.46,277.91,278.53,12710.0
2018-03-21 14:05:00,278.67,279.14,278.67,279.13,3373.0,278.67,279.14,278.67,279.13,3373.0
2018-03-21 14:10:00,278.97,279.04,278.72,278.86,2600.0,278.97,279.04,278.72,278.86,2600.0
2018-03-21 14:15:00,279.0,279.74,279.0,279.23,4128.0,279.0,279.74,279.0,279.23,4128.0
2018-03-21 14:20:00,279.27,279.29,278.39,278.58,11164.0,279.27,279.29,278.39,278.58,11164.0
2018-03-21 14:25:00,278.53,278.88,277.51,277.77,10312.0,278.53,278.88,277.51,277.77,10312.0
2018-03-21 14:30:00,277.76,278.3,277.45,277.85,7271.0,277.76,278.3,277.45,277.85,7271.0
2018-03-21 14:35:00,278.0,278.05,277.15,277.15,5900.0,278.0,278.05,277.15,277.15,5900.0
2018-03-21 14:40:00,277.43,277.68,276.91,277.6,8333.0,277.43,277.68,276.91,277.6,8333.0
2018-03-21 14:45:00,277.48,277.59,276.75,276.75,5362.0,277.48,277.59,276.75,276.75,5362.0
2018-03-21 14:50:00,276.63,276.65,275.86,276.56,9088.0,276.63,276.65,275.86,276.56,9088.0
2018-03-21 14:55:00,276.72,276.85,276.26,276.78,13167.0,276.72,276.85,276.26,276.78,13167.0
2018-03-21 15:00:00,276.74,277.64,276.74,277.35,8433.0,276.74,277.64,276.74,277.35,8433.0
2018-03-21 15:05:00,277.09,277.55,276.87,277.42,21867.0,277.09,277.55,276.87,277.42,21867.0
2018-03-21 15:10:00,277.63,278.45,277.3,278.45,9350.0,277.63,278.45,277.3,278.45,9350.0
2018-03-21 15:15:00,278.34,278.39,277.63,278.14,6107.0,278.34,278.39,277.63,278.14,6107.0
2018-03-21 15:20:00,278.06,278.32,277.92,278.09,5117.0,278.06,278.32,277.92,278.09,5117.0
2018-03-21 15:25:00,278.06,278.09,277.63,277.63,5906.0,278.06,278.09,277.63,277.63,5906.0
2018-03-21 15:30:00,277.41,278.29,277.4,278.25,8306.0,277.41,278.29,277.4,278.25,8306.0
2018-03-21 15:35:00,278.2,278.66,278.17,278.45,7047.0,278.2,278.66,278.17,278.45,7047.0
2018-03-21 15:40:00,278.41,278.52,278.18,278.31,5075.0,278.41,278.52,278.18,278.31,5075.0
2018-03-21 15:45:00,278.07,278.59,278.06,278.34,14155.0,278.07,278.59,278.06,278.34,14155.0
2018-03-21 15:50:00,278.26,278.26,277.16,277.49,16835.0,278.26,278.26,277.16,277.49,16835.0
2018-03-21 15:55:00,277.43,277.85,277.21,277.22,53373.0,277.43,277.85,277.21,277.22,53373.0
2018-03-22 09:30:00,275.46,275.56,272.36,272.59,38876.0,275.46,275.56,272.36,272.59,38876.0
2018-03-22 09:35:00,272.84,273.58,272.84,273.35,25955.0,272.84,273.58,272.84,273.35,25955.0
2018-03-22 09:40:00,273.21,274.24,273.21,273.71,15192.0,273.21,274.24,273.21,273.71,15192.0
2018-03-22 09:45:00,273.73,274.26,273.73,273.86,6763.0,273.73,274.26,273.73,273.86,6763.0
2018-03-22 09:50:00,273.76,273.77,273.37,273.42,4713.0,273.76,273.77,273.37,273.42,4713.0
2018-03-22 09:55:00,273.42,274.42,273.36,274.17,11244.0,273.42,274.42,273.36,274.17,11244.0
2018-03-22 10:00:00,274.09,274.5,273.75,274.5,62160.0,274.09,274.5,273.75,274.5,62160.0
2018-03-22 10:05:00,274.61,275.6,274.61,275.48,24601.0,274.61,275.6,274.61,275.48,24601.0
2018-03-22 10:10:00,275.65,277.37,275.65,276.73,15482.0,275.65,277.37,275.65,276.73,15482.0
2018-03-22 10:15:00,276.83,277.23,276.48,276.88,5478.0,276.83,277.23,276.48,276.88,5478.0
2018-03-22 10:20:00,276.84,276.94,276.46,276.5,10000.0,276.84,276.94,276.46,276.5,10000.0
2018-03-22 10:25:00,276.85,276.87,276.05,276.33,5891.0,276.85,276.87,276.05,276.33,5891.0
2018-03-22 10:30:00,276.3,276.48,275.65,275.95,7049.0,276.3,276.48,275.65,275.95,7049.0
2018-03-22 10:35:00,276.1,276.51,276.1,276.43,3300.0,276.1,276.51,276.1,276.43,3300.0
2018-03-22 10:40:00,276.34,276.34,275.64,275.64,4900.0,276.34,276.34,275.64,275.64,4900.0
2018-03-22 10:45:00,275.63,275.97,275.38,275.75,5919.0,275.63,275.97,275.38,275.75,5919.0
2018-03-22 10:50:00,275.72,276.54,275.71,276.54,10775.0,275.72,276.54,275.71,276.54,10775.0
2018-03-22 10:55:00,276.43,276.55,275.65,276.19,10145.0,276.43,276.55,275.65,276.19,10145.0
2018-03-22 11:00:00,276.07,276.79,275.98,276.61,5562.0,276.07,276.79,275.98,276.61,5562.0
2018-03-22 11:05:00,276.75,276.91,276.56,276.67,6100.0,276.75,276.91,276.56,276.67,6100.0
2018-03-22 11:10:00,276.86,276.97,276.13,276.39,8358.0,276.86,276.97,276.13,276.39,8358.0
2018-03-22 11:15:00,276.43,276.82,276.23,276.81,4683.0,276.43,276.82,276.23,276.81,4683.0
2018-03-22 11:20:00,276.83,276.83,276.22,276.4,8926.0,276.83,276.83,276.22,276.4,8926.0
2018-03-22 11:25:00,276.37,276.37,275.75,276.08,4650.0,276.37,276.37,275.75,276.08,4650.0
2018-03-22 11:30:00,276.23,276.25,275.81,276.08,4385.0,276.23,276.25,275.81,276.08,4385.0
2018-03-22 11:35:00,276.09,276.19,275.81,275.92,7233.0,276.09,276.19,275.81,275.92,7233.0
2018-03-22 11:40:00,276.09,276.09,275.36,275.91,4325.0,276.09,276.09,275.36,275.91,4325.0
2018-03-22 11:45:00,275.9,276.32,275.44,276.32,7206.0,275.9,276.32,275.44,276.32,7206.0
2018-03-22 11:50:00,276.25,276.58,275.91,276.5,4500.0,276.25,276.58,275.91,276.5,4500.0
2018-03-22 11:55:00,276.6,276.6,275.82,275.85,5799.0,276.6,276.6,275.82,275.85,5799.0
2018-03-22 12:00:00,275.96,275.96,275.14,275.65,5189.0,275.96,275.96,275.14,275.65,5189.0
2018-03-22 12:05:00,275.9,276.14,275.65,275.65,5592.0,275.9,276.14,275.65,275.65,5592.0
2018-03-22 12:10:00,275.75,275.8,275.28,275.28,3480.0,275.75,275.8,275.28,275.28,3480.0
2018-03-22 12:15:00,275.21,276.09,274.95,275.92,2549.0,275.21,276.09,274.95,275.92,2549.0
2018-03-22 12:20:00,275.9,276.19,275.74,275.93,2400.0,275.9,276.19,275.74,275.93,2400.0
2018-03-22 12:25:00,275.79,277.0,275.71,277.0,6593.0,275.79,277.0,275.71,277.0,6593.0
2018-03-22 12:30:00,277.58,277.58,276.64,276.89,14242.0,277.58,277.58,276.64,276.89,14242.0
2018-03-22 12:35:00,276.98,277.13,276.54,276.6,6386.0,276.98,277.13,276.54,276.6,6386.0
2018-03-22 12:40:00,276.56,276.75,276.16,276.24,5546.0,276.56,276.75,276.16,276.24,5546.0
2018-03-22 12:45:00,276.19,276.38,275.76,275.76,5016.0,276.19,276.38,275.76,275.76,5016.0
2018-03-22 12:50:00,276.14,276.43,276.03,276.06,1200.0,276.14,276.43,276.03,276.06,1200.0
2018-03-22 12:55:00,276.23,276.33,275.99,276.24,3417.0,276.23,276.33,275.99,276.24,3417.0
2018-03-22 13:00:00,276.2,276.2,275.82,275.82,2300.0,276.2,276.2,275.82,275.82,2300.0
2018-03-22 13:05:00,275.82,276.2,275.62,276.1,3292.0,275.82,276.2,275.62,276.1,3292.0
2018-03-22 13:10:00,275.84,276.19,275.66,276.18,1431.0,275.84,276.19,275.66,276.18,1431.0
2018-03-22 13:15:00,276.34,276.5,275.95,275.95,2381.0,276.34,276.5,275.95,275.95,2381.0
2018-03-22 13:20:00,276.04,276.72,275.84,276.72,3755.0,276.04,276.72,275.84,276.72,3755.0
2018-03-22 13:25:00,276.61,277.37,276.45,277.37,1200.0,276.61,277.37,276.45,277.37,1200.0
2018-03-22 13:30:00,277.43,277.75,277.09,277.23,4234.0,277.43,277.75,277.09,277.23,4234.0
2018-03-22 13:35:00,277.41,277.68,277.41,277.68,3355.0,277.41,277.68,277.41,277.68,3355.0
2018-03-22 13:40:00,277.66,278.2,277.47,278.18,4931.0,277.66,278.2,277.47,278.18,4931.0
2018-03-22 13:45:00,278.21,278.37,277.4,277.4,5046.0,278.21,278.37,277.4,277.4,5046.0
2018-03-22 13:50:00,277.27,277.34,277.0,277.05,3750.0,277.27,277.34,277.0,277.05,3750.0
2018-03-22 13:55:00,276.87,277.12,276.75,277.05,3900.0,276.87,277.12,276.75,277.05,3900.0
2018-03-22 14:00:00,276.76,276.76,276.5,276.61,1733.0,276.76,276.76,276.5,276.61,1733.0
2018-03-22 14:05:00,276.66,276.8,276.37,276.37,3644.0,276.66,276.8,276.37,276.37,3644.0
2018-03-22 14:10:00,276.01,276.14,275.68,276.1,7159.0,276.01,276.14,275.68,276.1,7159.0
2018-03-22 14:15:00,276.16,276.17,275.74,275.83,4891.0,276.16,276.17,275.74,275.83,4891.0
2018-03-22 14:20:00,275.73,275.76,275.46,275.47,4033.0,275.73,275.76,275.46,275.47,4033.0
2018-03-22 14:25:00,275.4,275.48,274.88,275.0,8946.0,275.4,275.48,274.88,275.0,8946.0
2018-03-22 14:30:00,274.88,275.02,274.56,274.99,4234.0,274.88,275.02,274.56,274.99,4234.0
2018-03-22 14:35:00,275.07,275.44,274.78,275.3,3700.0,275.07,275.44,274.78,275.3,3700.0
2018-03-22 14:40:00,275.17,275.63,275.01,275.26,4761.0,275.17,275.63,275.01,275.26,4761.0
2018-03-22 14:45:00,275.24,275.59,275.11,275.36,2623.0,275.24,275.59,275.11,275.36,2623.0
2018-03-22 14:50:00,275.25,275.56,275.1,275.19,5546.0,275.25,275.56,275.1,275.19,5546.0
2018-03-22 14:55:00,275.27,275.27,274.21,274.44,5004.0,275.27,275.27,274.21,274.44,5004.0
2018-03-22 15:00:00,274.45,274.94,274.42,274.81,5893.0,274.45,274.94,274.42,274.81,5893.0
2018-03-22 15:05:00,274.7,274.82,274.18,274.18,4736.0,274.7,274.82,274.18,274.18,4736.0
2018-03-22 15:10:00,274.18,274.41,273.89,274.0,4123.0,274.18,274.41,273.89,274.0,4123.0
2018-03-22 15:15:00,273.99,274.0,273.02,273.34,7973.0,273.99,274.0,273.02,273.34,7973.0
2018-03-22 15:20:00,273.45,274.26,273.39,273.85,8249.0,273.45,274.26,273.39,273.85,8249.0
2018-03-22 15:25:00,273.94,273.99,273.32,273.32,6525.0,273.94,273.99,273.32,273.32,6525.0
2018-03-22 15:30:00,273.33,273.41,273.01,273.31,14085.0,273.33,273.41,273.01,273.31,14085.0
2018-03-22 15:35:00,273.38,273.54,273.01,273.01,12075.0,273.38,273.54,273.01,273.01,12075.0
2018-03-22 15:40:00,273.01,273.02,272.59,272.6,19740.0,273.01,273.02,272.59,272.6,19740.0
2018-03-22 15:45:00,272.6,272.6,271.63,272.28,36992.0,272.6,272.6,271.63,272.28,36992.0
2018-03-22 15:50:00,272.43,272.9,272.2,272.3,38976.0,272.43,272.9,272.2,272.3,38976.0
2018-03-22 15:55:00,272.27,272.45,271.74,271.87,80939.0,272.27,272.45,271.74,271.87,80939.0
2018-03-23 09:30:00,272.95,273.25,270.17,270.32,53067.0,272.95,273.25,270.17,270.32,53067.0
2018-03-23 09:35:00,270.81,271.06,268.29,269.83,50720.0,270.81,271.06,268.29,269.83,50720.0
2018-03-23 09:40:00,269.8,270.87,269.36,270.87,16232.0,269.8,270.87,269.36,270.87,16232.0
2018-03-23 09:45:00,270.8,270.8,269.87,270.42,16135.0,270.8,270.8,269.87,270.42,16135.0
2018-03-23 09:50:00,270.65,271.18,270.04,270.26,10300.0,270.65,271.18,270.04,270.26,10300.0
2018-03-23 09:55:00,270.41,271.49,270.41,271.1,16611.0,270.41,271.49,270.41,271.1,16611.0
2018-03-23 10:00:00,271.12,271.25,270.42,270.42,13453.0,271.12,271.25,270.42,270.42,13453.0
2018-03-23 10:05:00,270.46,270.8,269.96,270.65,9510.0,270.46,270.8,269.96,270.65,9510.0
2018-03-23 10:10:00,270.54,271.34,270.37,270.66,14004.0,270.54,271.34,270.37,270.66,14004.0
2018-03-23 10:15:00,270.81,271.33,270.67,270.86,10710.0,270.81,271.33,270.67,270.86,10710.0
2018-03-23 10:20:00,270.92,271.13,270.53,270.92,6711.0,270.92,271.13,270.53,270.92,6711.0
2018-03-23 10:25:00,270.88,271.13,270.62,270.99,7604.0,270.88,271.13,270.62,270.99,7604.0
2018-03-23 10:30:00,270.99,271.15,270.59,271.03,18133.0,270.99,271.15,270.59,271.03,18133.0
2018-03-23 10:35:00,270.96,271.04,270.44,270.47,3684.0,270.96,271.04,270.44,270.47,3684.0
2018-03-23 10:40:00,270.76,270.89,270.01,270.21,12350.0,270.76,270.89,270.01,270.21,12350.0
2018-03-23 10:45:00,270.29,270.54,269.55,269.57,10697.0,270.29,270.54,269.55,269.57,10697.0
2018-03-23 10:50:00,269.66,270.02,269.16,269.74,17698.0,269.66,270.02,269.16,269.74,17698.0
2018-03-23 10:55:00,269.82,271.13,269.77,270.71,14803.0,269.82,271.13,269.77,270.71,14803.0
2018-03-23 11:00:00,270.75,270.9,270.25,270.25,10974.0,270.75,270.9,270.25,270.25,10974.0
2018-03-23 11:05:00,270.29,270.36,269.82,269.95,18016.0,270.29,270.36,269.82,269.95,18016.0
2018-03-23 11:10:00,269.91,269.97,269.42,269.6,12684.0,269.91,269.97,269.42,269.6,12684.0
2018-03-23 11:15:00,269.78,269.78,269.2,269.5,7300.0,269.78,269.78,269.2,269.5,7300.0
2018-03-23 11:20:00,269.67,269.71,269.3,269.48,12954.0,269.67,269.71,269.3,269.48,12954.0
2018-03-23 11:25:00,269.45,269.68,269.4,269.66,5517.0,269.45,269.68,269.4,269.66,5517.0
2018-03-23 11:30:00,269.49,269.6,269.3,269.46,5706.0,269.49,269.6,269.3,269.46,5706.0
2018-03-23 11:35:00,269.45,269.64,269.0,269.0,11839.0,269.45,269.64,269.0,269.0,11839.0
2018-03-23 11:40:00,269.0,269.24,268.31,268.56,7447.0,269.0,269.24,268.31,268.56,7447.0
2018-03-23 11:45:00,268.57,268.58,267.78,267.93,10547.0,268.57,268.58,267.78,267.93,10547.0
2018-03-23 11:50:00,268.06,268.18,267.16,267.47,41781.0,268.06,268.18,267.16,267.47,41781.0
2018-03-23 11:55:00,267.47,267.58,266.16,266.16,43634.0,267.47,267.58,266.16,266.16,43634.0
2018-03-23 12:00:00,266.34,267.03,266.16,266.58,24599.0,266.34,267.03,266.16,266.58,24599.0
2018-03-23 12:05:00,266.56,268.01,266.48,267.16,30382.0,266.56,268.01,266.48,267.16,30382.0
2018-03-23 12:10:00,267.18,267.66,266.85,267.5,21960.0,267.18,267.66,266.85,267.5,21960.0
2018-03-23 12:15:00,267.45,267.59,266.33,266.44,270271.0,267.45,267.59,266.33,266.44,270271.0
2018-03-23 12:20:00,266.51,267.63,266.46,267.54,31258.0,266.51,267.63,266.46,267.54,31258.0
2018-03-23 12:25:00,267.41,268.08,267.23,267.69,40572.0,267.41,268.08,267.23,267.69,40572.0
2018-03-23 12:30:00,267.79,268.0,267.08,267.19,25150.0,267.79,268.0,267.08,267.19,25150.0
2018-03-23 12:35:00,267.26,267.36,266.7,267.1,23680.0,267.26,267.36,266.7,267.1,23680.0
2018-03-23 12:40:00,266.99,267.06,266.32,266.49,22167.0,266.99,267.06,266.32,266.49,22167.0
2018-03-23 12:45:00,266.47,266.83,266.2,266.25,43066.0,266.47,266.83,266.2,266.25,43066.0
2018-03-23 12:50:00,266.31,266.52,266.05,266.18,15696.0,266.31,266.52,266.05,266.18,15696.0
2018-03-23 12:55:00,266.32,266.32,265.59,265.76,11777.0,266.32,266.32,265.59,265.76,11777.0
2018-03-23 13:00:00,265.75,266.08,265.59,265.96,14757.0,265.75,266.08,265.59,265.96,14757.0
2018-03-23 13:05:00,265.88,266.08,265.34,265.55,45156.0,265.88,266.08,265.34,265.55,45156.0
2018-03-23 13:10:00,265.62,265.92,265.35,265.71,30357.0,265.62,265.92,265.35,265.71,30357.0
2018-03-23 13:15:00,265.69,266.89,265.69,266.89,38574.0,265.69,266.89,265.69,266.89,38574.0
2018-03-23 13:20:00,267.01,267.25,266.71,267.24,13547.0,267.01,267.25,266.71,267.24,13547.0
2018-03-23 13:25:00,267.45,267.51,266.41,266.52,17085.0,267.45,267.51,266.41,266.52,17085.0
2018-03-23 13:30:00,266.5,266.75,265.93,266.0,46103.0,266.5,266.75,265.93,266.0,46103.0
2018-03-23 13:35:00,265.9,266.1,265.8,265.86,2975.0,265.9,266.1,265.8,265.86,2975.0
2018-03-23 13:40:00,265.95,266.14,265.56,265.93,13579.0,265.95,266.14,265.56,265.93,13579.0
2018-03-23 13:45:00,265.93,266.71,265.85,266.68,14100.0,265.93,266.71,265.85,266.68,14100.0
2018-03-23 13:50:00,266.68,267.84,266.68,267.47,15779.0,266.68,267.84,266.68,267.47,15779.0
2018-03-23 13:55:00,267.56,267.57,266.91,267.15,52165.0,267.56,267.57,266.91,267.15,52165.0
2018-03-23 14:00:00,267.25,267.39,266.57,266.62,23379.0,267.25,267.39,266.57,266.62,23379.0
2018-03-23 14:05:00,266.82,266.87,266.69,266.82,6947.0,266.82,266.87,266.69,266.82,6947.0
2018-03-23 14:10:00,266.78,266.88,266.21,266.36,13530.0,266.78,266.88,266.21,266.36,13530.0
2018-03-23 14:15:00,266.26,266.29,265.64,266.09,15643.0,266.26,266.29,265.64,266.09,15643.0
2018-03-23 14:20:00,266.0,266.27,265.76,266.02,10905.0,266.0,266.27,265.76,266.02,10905.0
2018-03-23 14:25:00,266.06,266.1,265.71,265.94,6017.0,266.06,266.1,265.71,265.94,6017.0
2018-03-23 14:30:00,265.99,266.11,265.36,265.62,18133.0,265.99,266.11,265.36,265.62,18133.0
2018-03-23 14:35:00,265.61,265.97,265.4,265.63,5200.0,265.61,265.97,265.4,265.63,5200.0
2018-03-23 14:40:00,265.65,265.85,265.14,265.14,8441.0,265.65,265.85,265.14,265.14,8441.0
2018-03-23 14:45:00,265.12,265.12,263.74,263.93,22454.0,265.12,265.12,263.74,263.93,22454.0
2018-03-23 14:50:00,264.01,264.39,263.43,264.39,29181.0,264.01,264.39,263.43,264.39,29181.0
2018-03-23 14:55:00,264.28,264.32,262.57,262.8,38230.0,264.28,264.32,262.57,262.8,38230.0
2018-03-23 15:00:00,262.75,263.06,261.83,262.31,39543.0,262.75,263.06,261.83,262.31,39543.0
2018-03-23 15:05:00,262.31,262.58,261.82,262.02,21223.0,262.31,262.58,261.82,262.02,21223.0
2018-03-23 15:10:00,262.0,262.92,261.93,262.45,54440.0,262.0,262.92,261.93,262.45,54440.0
2018-03-23 15:15:00,262.56,263.36,262.46,262.74,47303.0,262.56,263.36,262.46,262.74,47303.0
2018-03-23 15:20:00,262.83,262.84,261.8,261.94,29226.0,262.83,262.84,261.8,261.94,29226.0
2018-03-23 15:25:00,261.56,261.91,261.13,261.59,43078.0,261.56,261.91,261.13,261.59,43078.0
2018-03-23 15:30:00,261.62,261.85,261.14,261.38,28712.0,261.62,261.85,261.14,261.38,28712.0
2018-03-23 15:35:00,261.54,261.59,260.56,260.58,25620.0,261.54,261.59,260.56,260.58,25620.0
2018-03-23 15:40:00,261.04,261.05,259.89,259.94,39218.0,261.04,261.05,259.89,259.94,39218.0
2018-03-23 15:45:00,259.94,260.77,259.76,260.74,56390.0,259.94,260.77,259.76,260.74,56390.0
2018-03-23 15:50:00,260.73,260.88,259.94,260.05,77608.0,260.73,260.88,259.94,260.05,77608.0
2018-03-23 15:55:00,259.98,260.4,259.91,260.07,155299.0,259.98,260.4,259.91,260.07,155299.0
2018-03-26 09:30:00,263.24,264.74,263.24,264.06,61124.0,263.24,264.74,263.24,264.06,61124.0
2018-03-26 09:35:00,263.68,263.78,262.48,263.78,24691.0,263.68,263.78,262.48,263.78,24691.0
2018-03-26 09:40:00,263.65,265.6,263.56,265.25,21190.0,263.65,265.6,263.56,265.25,21190.0
2018-03-26 09:45:00,265.26,267.56,264.99,267.32,61206.0,265.26,267.56,264.99,267.32,61206.0
2018-03-26 09:50:00,267.31,267.78,266.79,267.04,27504.0,267.31,267.78,266.79,267.04,27504.0
2018-03-26 09:55:00,267.04,267.94,267.04,267.81,25932.0,267.04,267.94,267.04,267.81,25932.0
2018-03-26 10:00:00,267.89,269.0,267.87,268.25,35791.0,267.89,269.0,267.87,268.25,35791.0
2018-03-26 10:05:00,268.3,268.92,268.08,268.66,24286.0,268.3,268.92,268.08,268.66,24286.0
2018-03-26 10:10:00,268.77,269.96,268.74,269.91,28893.0,268.77,269.96,268.74,269.91,28893.0
2018-03-26 10:15:00,270.1,270.21,268.8,268.81,34808.0,270.1,270.21,268.8,268.81,34808.0
2018-03-26 10:20:00,268.81,269.33,268.38,268.96,13845.0,268.81,269.33,268.38,268.96,13845.0
2018-03-26 10:25:00,268.81,268.91,268.14,268.42,26023.0,268.81,268.91,268.14,268.42,26023.0
2018-03-26 10:30:00,268.43,268.47,266.76,267.78,36321.0,268.43,268.47,266.76,267.78,36321.0
2018-03-26 10:35:00,267.8,268.0,266.04,266.04,19883.0,267.8,268.0,266.04,266.04,19883.0
2018-03-26 10:40:00,266.08,267.09,265.9,266.56,12673.0,266.08,267.09,265.9,266.56,12673.0
2018-03-26 10:45:00,266.57,267.5,266.56,267.5,20918.0,266.57,267.5,266.56,267.5,20918.0
2018-03-26 10:50:00,267.57,267.98,267.38,267.74,11373.0,267.57,267.98,267.38,267.74,11373.0
2018-03-26 10:55:00,267.6,268.35,266.63,266.82,20440.0,267.6,268.35,266.63,266.82,20440.0
2018-03-26 11:00:00,266.84,266.85,265.83,266.31,19177.0,266.84,266.85,265.83,266.31,19177.0
2018-03-26 11:05:00,266.18,266.18,264.48,264.61,18940.0,266.18,266.18,264.48,264.61,18940.0
2018-03-26 11:10:00,264.59,264.7,263.89,264.27,18173.0,264.59,264.7,263.89,264.27,18173.0
2018-03-26 11:15:00,264.27,264.4,263.1,263.31,13359.0,264.27,264.4,263.1,263.31,13359.0
2018-03-26 11:20:00,263.37,264.67,263.37,264.67,7861.0,263.37,264.67,263.37,264.67,7861.0
2018-03-26 11:25:00,264.51,264.78,264.24,264.6,6895.0,264.51,264.78,264.24,264.6,6895.0
2018-03-26 11:30:00,264.48,265.18,264.17,264.87,11306.0,264.48,265.18,264.17,264.87,11306.0
2018-03-26 11:35:00,264.59,265.2,264.59,265.07,13529.0,264.59,265.2,264.59,265.07,13529.0
2018-03-26 11:40:00,265.19,265.75,265.17,265.17,9285.0,265.19,265.75,265.17,265.17,9285.0
2018-03-26 11:45:00,265.29,265.29,264.54,264.68,7069.0,265.29,265.29,264.54,264.68,7069.0
2018-03-26 11:50:00,264.68,265.6,264.68,265.13,9347.0,264.68,265.6,264.68,265.13,9347.0
2018-03-26 11:55:00,265.14,265.51,264.77,265.51,6332.0,265.14,265.51,264.77,265.51,6332.0
2018-03-26 12:00:00,265.42,265.51,264.85,264.9,7172.0,265.42,265.51,264.85,264.9,7172.0
2018-03-26 12:05:00,264.75,264.95,264.56,264.95,6701.0,264.75,264.95,264.56,264.95,6701.0
2018-03-26 12:10:00,265.0,265.15,264.7,265.09,7630.0,265.0,265.15,264.7,265.09,7630.0
2018-03-26 12:15:00,265.16,265.25,264.39,264.42,10406.0,265.16,265.25,264.39,264.42,10406.0
2018-03-26 12:20:00,264.43,264.89,264.42,264.47,8444.0,264.43,264.89,264.42,264.47,8444.0
2018-03-26 12:25:00,264.66,265.57,264.66,265.39,19804.0,264.66,265.57,264.66,265.39,19804.0
2018-03-26 12:30:00,265.52,265.65,265.25,265.39,12327.0,265.52,265.65,265.25,265.39,12327.0
2018-03-26 12:35:00,265.39,265.55,264.82,264.82,12068.0,265.39,265.55,264.82,264.82,12068.0
2018-03-26 12:40:00,265.03,265.29,264.6,264.6,10406.0,265.03,265.29,264.6,264.6,10406.0
2018-03-26 12:45:00,264.63,264.92,264.5,264.5,10889.0,264.63,264.92,264.5,264.5,10889.0
2018-03-26 12:50:00,264.57,264.67,264.39,264.45,13945.0,264.57,264.67,264.39,264.45,13945.0
2018-03-26 12:55:00,264.4,264.93,264.28,264.71,6743.0,264.4,264.93,264.28,264.71,6743.0
2018-03-26 13:00:00,264.73,265.39,264.72,265.21,9200.0,264.73,265.39,264.72,265.21,9200.0
2018-03-26 13:05:00,265.29,265.37,265.08,265.23,11109.0,265.29,265.37,265.08,265.23,11109.0
2018-03-26 13:10:00,265.31,265.41,264.96,265.41,14595.0,265.31,265.41,264.96,265.41,14595.0
2018-03-26 13:15:00,265.48,265.48,265.08,265.08,17195.0,265.48,265.48,265.08,265.08,17195.0
2018-03-26 13:20:00,265.3,265.5,265.23,265.29,5405.0,265.3,265.5,265.23,265.29,5405.0
2018-03-26 13:25:00,265.29,265.54,264.95,265.2,9509.0,265.29,265.54,264.95,265.2,9509.0
2018-03-26 13:30:00,265.22,265.39,264.65,264.65,11255.0,265.22,265.39,264.65,264.65,11255.0
2018-03-26 13:35:00,264.77,265.36,264.77,265.02,7327.0,264.77,265.36,264.77,265.02,7327.0
2018-03-26 13:40:00,265.13,265.57,264.92,265.18,33506.0,265.13,265.57,264.92,265.18,33506.0
2018-03-26 13:45:00,265.21,265.34,264.94,265.24,10804.0,265.21,265.34,264.94,265.24,10804.0
2018-03-26 13:50:00,265.3,265.35,264.91,264.91,7976.0,265.3,265.35,264.91,264.91,7976.0
2018-03-26 13:55:00,265.0,265.31,264.75,265.3,9489.0,265.0,265.31,264.75,265.3,9489.0
2018-03-26 14:00:00,265.55,266.26,265.37,266.26,7950.0,265.55,266.26,265.37,266.26,7950.0
2018-03-26 14:05:00,266.31,266.97,266.17,266.74,12454.0,266.31,266.97,266.17,266.74,12454.0
2018-03-26 14:10:00,267.0,267.11,266.48,266.48,19554.0,267.0,267.11,266.48,266.48,19554.0
2018-03-26 14:15:00,266.59,267.16,266.49,267.06,9622.0,266.59,267.16,266.49,267.06,9622.0
2018-03-26 14:20:00,267.11,267.41,266.86,266.86,41534.0,267.11,267.41,266.86,266.86,41534.0
2018-03-26 14:25:00,266.94,268.0,266.91,267.41,15680.0,266.94,268.0,266.91,267.41,15680.0
2018-03-26 14:30:00,267.44,267.74,267.25,267.46,14378.0,267.44,267.74,267.25,267.46,14378.0
2018-03-26 14:35:00,267.43,267.43,266.72,266.88,13542.0,267.43,267.43,266.72,266.88,13542.0
2018-03-26 14:40:00,266.92,267.26,266.87,267.06,15833.0,266.92,267.26,266.87,267.06,15833.0
2018-03-26 14:45:00,267.16,267.51,266.83,266.83,16370.0,267.16,267.51,266.83,266.83,16370.0
2018-03-26 14:50:00,266.89,267.6,266.88,267.53,12279.0,266.89,267.6,266.88,267.53,12279.0
2018-03-26 14:55:00,267.75,267.75,266.87,266.87,5897.0,267.75,267.75,266.87,266.87,5897.0
2018-03-26 15:00:00,266.84,267.57,266.8,267.35,11348.0,266.84,267.57,266.8,267.35,11348.0
2018-03-26 15:05:00,267.4,267.72,267.14,267.63,11393.0,267.4,267.72,267.14,267.63,11393.0
2018-03-26 15:10:00,267.74,267.9,267.36,267.88,9044.0,267.74,267.9,267.36,267.88,9044.0
2018-03-26 15:15:00,267.85,268.08,267.73,267.99,13701.0,267.85,268.08,267.73,267.99,13701.0
2018-03-26 15:20:00,268.0,268.1,267.79,267.94,10441.0,268.0,268.1,267.79,267.94,10441.0
2018-03-26 15:25:00,267.97,268.24,267.8,268.24,19187.0,267.97,268.24,267.8,268.24,19187.0
2018-03-26 15:30:00,268.31,268.39,268.01,268.18,22608.0,268.31,268.39,268.01,268.18,22608.0
2018-03-26 15:35:00,268.12,268.27,267.56,267.91,22111.0,268.12,268.27,267.56,267.91,22111.0
2018-03-26 15:40:00,267.89,269.05,267.74,269.02,31888.0,267.89,269.05,267.74,269.02,31888.0
2018-03-26 15:45:00,269.0,269.14,268.68,269.14,28616.0,269.0,269.14,268.68,269.14,28616.0
2018-03-26 15:50:00,269.13,269.13,267.9,268.46,47480.0,269.13,269.13,267.9,268.46,47480.0
2018-03-26 15:55:00,268.43,268.55,268.01,268.18,123367.0,268.43,268.55,268.01,268.18,123367.0
2018-03-27 09:30:00,269.75,269.99,266.51,268.85,39298.0,269.75,269.99,266.51,268.85,39298.0
2018-03-27 09:35:00,268.86,269.73,268.01,268.31,23979.0,268.86,269.73,268.01,268.31,23979.0
2018-03-27 09:40:00,268.3,269.65,268.27,268.86,14708.0,268.3,269.65,268.27,268.86,14708.0
2018-03-27 09:45:00,268.77,269.38,268.68,269.16,11012.0,268.77,269.38,268.68,269.16,11012.0
2018-03-27 09:50:00,268.94,269.47,268.78,269.35,28305.0,268.94,269.47,268.78,269.35,28305.0
2018-03-27 09:55:00,269.42,269.68,268.94,269.22,22448.0,269.42,269.68,268.94,269.22,22448.0
2018-03-27 10:00:00,269.21,269.23,268.63,268.94,10952.0,269.21,269.23,268.63,268.94,10952.0
2018-03-27 10:05:00,269.0,269.59,268.55,269.15,12222.0,269.0,269.59,268.55,269.15,12222.0
2018-03-27 10:10:00,269.25,269.3,268.4,269.05,6553.0,269.25,269.3,268.4,269.05,6553.0
2018-03-27 10:15:00,269.05,269.08,268.39,269.07,6151.0,269.05,269.08,268.39,269.07,6151.0
2018-03-27 10:20:00,268.84,269.12,268.54,268.92,3790.0,268.84,269.12,268.54,268.92,3790.0
2018-03-27 10:25:00,268.97,269.54,268.72,269.41,7300.0,268.97,269.54,268.72,269.41,7300.0
2018-03-27 10:30:00,269.43,269.68,268.42,268.59,10800.0,269.43,269.68,268.42,268.59,10800.0
2018-03-27 10:35:00,268.59,268.64,268.19,268.43,6452.0,268.59,268.64,268.19,268.43,6452.0
2018-03-27 10:40:00,268.47,269.06,268.2,269.05,4407.0,268.47,269.06,268.2,269.05,4407.0
2018-03-27 10:45:00,268.97,269.57,268.88,269.42,8400.0,268.97,269.57,268.88,269.42,8400.0
2018-03-27 10:50:00,269.69,269.69,269.13,269.39,5311.0,269.69,269.69,269.13,269.39,5311.0
2018-03-27 10:55:00,269.51,269.93,269.19,269.46,7104.0,269.51,269.93,269.19,269.46,7104.0
2018-03-27 11:00:00,269.36,269.42,268.9,269.14,7719.0,269.36,269.42,268.9,269.14,7719.0
2018-03-27 11:05:00,268.88,269.86,268.84,269.86,8621.0,268.88,269.86,268.84,269.86,8621.0
2018-03-27 11:10:00,269.77,269.88,269.47,269.66,6913.0,269.77,269.88,269.47,269.66,6913.0
2018-03-27 11:15:00,269.75,269.91,269.31,269.31,7187.0,269.75,269.91,269.31,269.31,7187.0
2018-03-27 11:20:00,269.31,270.0,269.31,270.0,12375.0,269.31,270.0,269.31,270.0,12375.0
2018-03-27 11:25:00,269.95,270.5,269.83,270.46,8064.0,269.95,270.5,269.83,270.46,8064.0
2018-03-27 11:30:00,270.57,271.0,270.25,270.83,15200.0,270.57,271.0,270.25,270.83,15200.0
2018-03-27 11:35:00,270.91,270.96,270.34,270.81,8200.0,270.91,270.96,270.34,270.81,8200.0
2018-03-27 11:40:00,270.81,271.71,270.81,271.65,10245.0,270.81,271.71,270.81,271.65,10245.0
2018-03-27 11:45:00,271.67,272.52,271.66,272.25,9156.0,271.67,272.52,271.66,272.25,9156.0
2018-03-27 11:50:00,272.18,272.18,271.55,272.16,13312.0,272.18,272.18,271.55,272.16,13312.0
2018-03-27 11:55:00,272.11,272.14,271.54,272.06,12824.0,272.11,272.14,271.54,272.06,12824.0
2018-03-27 12:00:00,272.09,272.78,272.08,272.57,14573.0,272.09,272.78,272.08,272.57,14573.0
2018-03-27 12:05:00,272.44,272.67,272.27,272.43,30044.0,272.44,272.67,272.27,272.43,30044.0
2018-03-27 12:10:00,272.36,272.39,271.03,271.24,30053.0,272.36,272.39,271.03,271.24,30053.0
2018-03-27 12:15:00,271.24,271.66,270.98,271.55,22991.0,271.24,271.66,270.98,271.55,22991.0
2018-03-27 12:20:00,271.66,271.66,271.16,271.29,6154.0,271.66,271.66,271.16,271.29,6154.0
2018-03-27 12:25:00,271.17,271.17,270.7,271.01,4481.0,271.17,271.17,270.7,271.01,4481.0
2018-03-27 12:30:00,271.06,271.11,270.32,270.72,8628.0,271.06,271.11,270.32,270.72,8628.0
2018-03-27 12:35:00,270.84,270.9,270.47,270.6,5237.0,270.84,270.9,270.47,270.6,5237.0
2018-03-27 12:40:00,270.71,271.42,270.5,271.24,4124.0,270.71,271.42,270.5,271.24,4124.0
2018-03-27 12:45:00,271.04,271.77,271.04,271.65,5943.0,271.04,271.77,271.04,271.65,5943.0
2018-03-27 12:50:00,271.63,272.04,271.33,271.87,7224.0,271.63,272.04,271.33,271.87,7224.0
2018-03-27 12:55:00,271.85,272.78,271.79,272.78,4616.0,271.85,272.78,271.79,272.78,4616.0
2018-03-27 13:00:00,272.83,273.24,272.48,273.22,17788.0,272.83,273.24,272.48,273.22,17788.0
2018-03-27 13:05:00,273.22,273.37,272.69,272.86,11494.0,273.22,273.37,272.69,272.86,11494.0
2018-03-27 13:10:00,273.0,273.14,272.54,273.13,6750.0,273.0,273.14,272.54,273.13,6750.0
2018-03-27 13:15:00,273.06,273.29,272.91,273.13,10650.0,273.06,273.29,272.91,273.13,10650.0
2018-03-27 13:20:00,273.1,273.31,272.69,272.79,20748.0,273.1,273.31,272.69,272.79,20748.0
2018-03-27 13:25:00,272.84,273.04,272.35,272.35,12983.0,272.84,273.04,272.35,272.35,12983.0
2018-03-27 13:30:00,272.46,272.6,272.07,272.31,9454.0,272.46,272.6,272.07,272.31,9454.0
2018-03-27 13:35:00,272.44,272.5,271.94,271.95,6702.0,272.44,272.5,271.94,271.95,6702.0
2018-03-27 13:40:00,272.0,272.53,271.51,272.13,10255.0,272.0,272.53,271.51,272.13,10255.0
2018-03-27 13:45:00,272.07,272.07,271.2,271.21,6141.0,272.07,272.07,271.2,271.21,6141.0
2018-03-27 13:50:00,271.13,271.21,270.38,270.86,13830.0,271.13,271.21,270.38,270.86,13830.0
2018-03-27 13:55:00,270.99,271.21,270.55,271.11,10921.0,270.99,271.21,270.55,271.11,10921.0
2018-03-27 14:00:00,271.22,271.22,269.79,269.91,9222.0,271.22,271.22,269.79,269.91,9222.0
2018-03-27 14:05:00,270.1,270.31,269.85,270.18,11954.0,270.1,270.31,269.85,270.18,11954.0
2018-03-27 14:10:00,270.08,270.81,269.98,270.52,8000.0,270.08,270.81,269.98,270.52,8000.0
2018-03-27 14:15:00,270.7,271.12,270.69,270.98,3920.0,270.7,271.12,270.69,270.98,3920.0
2018-03-27 14:20:00,270.9,270.9,270.18,270.38,7839.0,270.9,270.9,270.18,270.38,7839.0
2018-03-27 14:25:00,270.32,270.32,269.41,269.44,11833.0,270.32,270.32,269.41,269.44,11833.0
2018-03-27 14:30:00,269.48,269.92,269.24,269.73,21343.0,269.48,269.92,269.24,269.73,21343.0
2018-03-27 14:35:00,269.61,269.82,269.17,269.61,13335.0,269.61,269.82,269.17,269.61,13335.0
2018-03-27 14:40:00,269.79,270.5,269.79,270.42,19018.0,269.79,270.5,269.79,270.42,19018.0
2018-03-27 14:45:00,270.25,270.25,268.57,268.82,11158.0,270.25,270.25,268.57,268.82,11158.0
2018-03-27 14:50:00,269.08,269.26,268.74,268.9,15425.0,269.08,269.26,268.74,268.9,15425.0
2018-03-27 14:55:00,268.71,268.98,268.21,268.25,7483.0,268.71,268.98,268.21,268.25,7483.0
2018-03-27 15:00:00,268.49,268.58,267.37,267.53,18316.0,268.49,268.58,267.37,267.53,18316.0
2018-03-27 15:05:00,267.56,267.64,266.58,267.51,13649.0,267.56,267.64,266.58,267.51,13649.0
2018-03-27 15:10:00,267.63,267.63,266.72,267.01,10617.0,267.63,267.63,266.72,267.01,10617.0
2018-03-27 15:15:00,267.04,267.97,267.03,267.52,8250.0,267.04,267.97,267.03,267.52,8250.0
2018-03-27 15:20:00,267.31,267.41,266.63,266.76,9583.0,267.31,267.41,266.63,266.76,9583.0
2018-03-27 15:25:00,266.81,266.89,266.18,266.3,22433.0,266.81,266.89,266.18,266.3,22433.0
2018-03-27 15:30:00,266.38,266.5,264.65,265.45,10794.0,266.38,266.5,264.65,265.45,10794.0
2018-03-27 15:35:00,265.43,266.05,265.08,265.7,10450.0,265.43,266.05,265.08,265.7,10450.0
2018-03-27 15:40:00,265.69,265.84,264.51,264.57,18416.0,265.69,265.84,264.51,264.57,18416.0
2018-03-27 15:45:00,264.47,265.14,263.83,264.52,21179.0,264.47,265.14,263.83,264.52,21179.0
2018-03-27 15:50:00,264.08,265.47,263.41,265.09,35956.0,264.08,265.47,263.41,265.09,35956.0
2018-03-27 15:55:00,265.13,265.93,264.4,264.92,84166.0,265.13,265.93,264.4,264.92,84166.0
2018-03-28 09:30:00,266.38,268.26,265.69,267.45,32500.0,266.38,268.26,265.69,267.45,32500.0
2018-03-28 09:35:00,267.85,268.23,266.0,266.5,12710.0,267.85,268.23,266.0,266.5,12710.0
2018-03-28 09:40:00,266.29,267.33,265.85,266.78,12094.0,266.29,267.33,265.85,266.78,12094.0
2018-03-28 09:45:00,266.65,268.45,266.0,268.39,12017.0,266.65,268.45,266.0,268.39,12017.0
2018-03-28 09:50:00,268.27,269.76,267.69,269.1,23885.0,268.27,269.76,267.69,269.1,23885.0
2018-03-28 09:55:00,268.92,268.98,267.92,268.42,15536.0,268.92,268.98,267.92,268.42,15536.0
2018-03-28 10:00:00,268.42,269.34,268.23,268.86,20694.0,268.42,269.34,268.23,268.86,20694.0
2018-03-28 10:05:00,268.99,269.49,268.46,268.79,13937.0,268.99,269.49,268.46,268.79,13937.0
2018-03-28 10:10:00,268.82,268.83,267.34,267.54,14081.0,268.82,268.83,267.34,267.54,14081.0
2018-03-28 10:15:00,267.73,268.24,266.76,267.17,10925.0,267.73,268.24,266.76,267.17,10925.0
2018-03-28 10:20:00,267.53,267.71,266.52,266.82,9899.0,267.53,267.71,266.52,266.82,9899.0
2018-03-28 10:25:00,267.09,268.03,266.91,267.94,8147.0,267.09,268.03,266.91,267.94,8147.0
2018-03-28 10:30:00,267.82,268.48,267.8,267.85,6215.0,267.82,268.48,267.8,267.85,6215.0
2018-03-28 10:35:00,268.0,268.82,267.68,268.5,12063.0,268.0,268.82,267.68,268.5,12063.0
2018-03-28 10:40:00,268.49,268.64,267.7,268.09,17164.0,268.49,268.64,267.7,268.09,17164.0
2018-03-28 10:45:00,268.1,268.15,266.7,267.39,14421.0,268.1,268.15,266.7,267.39,14421.0
2018-03-28 10:50:00,267.24,268.38,266.69,268.18,10827.0,267.24,268.38,266.69,268.18,10827.0
2018-03-28 10:55:00,268.25,268.62,267.95,268.57,14712.0,268.25,268.62,267.95,268.57,14712.0
2018-03-28 11:00:00,268.53,269.33,268.48,268.48,9973.0,268.53,269.33,268.48,268.48,9973.0
2018-03-28 11:05:00,268.65,270.48,268.65,270.17,11672.0,268.65,270.48,268.65,270.17,11672.0
2018-03-28 11:10:00,270.4,270.86,269.53,269.7,16593.0,270.4,270.86,269.53,269.7,16593.0
2018-03-28 11:15:00,269.55,269.87,269.02,269.5,13331.0,269.55,269.87,269.02,269.5,13331.0
2018-03-28 11:20:00,269.44,269.44,268.48,268.98,8570.0,269.44,269.44,268.48,268.98,8570.0
2018-03-28 11:25:00,268.88,270.7,268.7,269.65,23731.0,268.88,270.7,268.7,269.65,23731.0
2018-03-28 11:30:00,269.79,270.37,268.82,270.06,16209.0,269.79,270.37,268.82,270.06,16209.0
2018-03-28 11:35:00,270.06,270.96,270.06,270.62,10477.0,270.06,270.96,270.06,270.62,10477.0
2018-03-28 11:40:00,270.64,271.69,270.44,271.48,8950.0,270.64,271.69,270.44,271.48,8950.0
2018-03-28 11:45:00,271.48,271.81,271.2,271.46,20121.0,271.48,271.81,271.2,271.46,20121.0
2018-03-28 11:50:00,271.6,272.08,271.45,271.47,17885.0,271.6,272.08,271.45,271.47,17885.0
2018-03-28 11:55:00,271.4,272.13,271.4,271.66,21040.0,271.4,272.13,271.4,271.66,21040.0
2018-03-28 12:00:00,271.83,272.21,270.78,270.87,22370.0,271.83,272.21,270.78,270.87,22370.0
2018-03-28 12:05:00,270.99,271.3,270.74,271.04,5919.0,270.99,271.3,270.74,271.04,5919.0
2018-03-28 12:10:00,271.19,272.29,271.09,272.28,8290.0,271.19,272.29,271.09,272.28,8290.0
2018-03-28 12:15:00,272.3,272.8,271.75,272.7,8706.0,272.3,272.8,271.75,272.7,8706.0
2018-03-28 12:20:00,272.9,273.01,272.28,272.28,10488.0,272.9,273.01,272.28,272.28,10488.0
2018-03-28 12:25:00,272.44,272.6,272.25,272.58,17904.0,272.44,272.6,272.25,272.58,17904.0
2018-03-28 12:30:00,272.5,272.72,272.22,272.47,20171.0,272.5,272.72,272.22,272.47,20171.0
2018-03-28 12:35:00,272.56,272.97,272.49,272.63,8380.0,272.56,272.97,272.49,272.63,8380.0
2018-03-28 12:40:00,272.58,273.33,272.58,272.73,13900.0,272.58,273.33,272.58,272.73,13900.0
2018-03-28 12:45:00,272.61,272.98,271.44,271.7,9993.0,272.61,272.98,271.44,271.7,9993.0
2018-03-28 12:50:00,271.8,272.13,271.5,271.5,7917.0,271.8,272.13,271.5,271.5,7917.0
2018-03-28 12:55:00,271.5,271.75,271.5,271.69,12143.0,271.5,271.75,271.5,271.69,12143.0
2018-03-28 13:00:00,271.5,271.75,271.45,271.51,21933.0,271.5,271.75,271.45,271.51,21933.0
2018-03-28 13:05:00,271.31,272.26,271.22,272.17,6303.0,271.31,272.26,271.22,272.17,6303.0
2018-03-28 13:10:00,272.17,272.53,272.11,272.49,13689.0,272.17,272.53,272.11,272.49,13689.0
2018-03-28 13:15:00,272.41,272.48,271.95,272.34,19067.0,272.41,272.48,271.95,272.34,19067.0
2018-03-28 13:20:00,272.52,273.31,272.22,273.21,8464.0,272.52,273.31,272.22,273.21,8464.0
2018-03-28 13:25:00,273.17,273.31,272.14,272.31,17031.0,273.17,273.31,272.14,272.31,17031.0
2018-03-28 13:30:00,272.31,272.53,271.71,271.73,15388.0,272.31,272.53,271.71,271.73,15388.0
2018-03-28 13:35:00,271.87,272.32,271.56,272.19,13421.0,271.87,272.32,271.56,272.19,13421.0
2018-03-28 13:40:00,272.21,272.21,271.59,272.0,10942.0,272.21,272.21,271.59,272.0,10942.0
2018-03-28 13:45:00,271.97,273.12,271.97,273.0,13550.0,271.97,273.12,271.97,273.0,13550.0
2018-03-28 13:50:00,272.98,272.98,272.17,272.47,11780.0,272.98,272.98,272.17,272.47,11780.0
2018-03-28 13:55:00,272.47,272.69,272.36,272.65,9626.0,272.47,272.69,272.36,272.65,9626.0
2018-03-28 14:00:00,272.61,272.97,271.82,272.19,9578.0,272.61,272.97,271.82,272.19,9578.0
2018-03-28 14:05:00,272.21,272.33,271.6,271.85,9865.0,272.21,272.33,271.6,271.85,9865.0
2018-03-28 14:10:00,271.83,272.07,271.59,271.9,10575.0,271.83,272.07,271.59,271.9,10575.0
2018-03-28 14:15:00,271.9,272.72,271.9,272.51,5300.0,271.9,272.72,271.9,272.51,5300.0
2018-03-28 14:20:00,272.69,273.17,272.45,272.71,8742.0,272.69,273.17,272.45,272.71,8742.0
2018-03-28 14:25:00,272.5,273.16,272.49,272.81,23293.0,272.5,273.16,272.49,272.81,23293.0
2018-03-28 14:30:00,272.77,273.0,272.6,272.9,21588.0,272.77,273.0,272.6,272.9,21588.0
2018-03-28 14:35:00,273.0,273.54,272.65,273.26,10482.0,273.0,273.54,272.65,273.26,10482.0
2018-03-28 14:40:00,273.59,273.76,273.0,273.29,11910.0,273.59,273.76,273.0,273.29,11910.0
2018-03-28 14:45:00,273.28,273.74,273.0,273.74,7354.0,273.28,273.74,273.0,273.74,7354.0
2018-03-28 14:50:00,273.82,274.21,273.53,274.12,19177.0,273.82,274.21,273.53,274.12,19177.0
2018-03-28 14:55:00,274.12,274.42,273.3,273.41,24540.0,274.12,274.42,273.3,273.41,24540.0
2018-03-28 15:00:00,273.41,273.59,271.88,271.88,11290.0,273.41,273.59,271.88,271.88,11290.0
2018-03-28 15:05:00,272.13,272.45,271.88,271.88,13693.0,272.13,272.45,271.88,271.88,13693.0
2018-03-28 15:10:00,272.09,272.62,272.01,272.36,7375.0,272.09,272.62,272.01,272.36,7375.0
2018-03-28 15:15:00,272.63,273.07,272.5,272.82,15125.0,272.63,273.07,272.5,272.82,15125.0
2018-03-28 15:20:00,273.11,273.83,272.68,273.64,9719.0,273.11,273.83,272.68,273.64,9719.0
2018-03-28 15:25:00,273.61,273.69,273.02,273.69,20264.0,273.61,273.69,273.02,273.69,20264.0
2018-03-28 15:30:00,273.6,274.07,273.36,274.07,36678.0,273.6,274.07,273.36,274.07,36678.0
2018-03-28 15:35:00,274.01,275.0,273.76,275.0,25716.0,274.01,275.0,273.76,275.0,25716.0
2018-03-28 15:40:00,274.86,274.86,273.54,273.55,16406.0,274.86,274.86,273.54,273.55,16406.0
2018-03-28 15:45:00,273.41,273.67,272.99,273.19,23985.0,273.41,273.67,272.99,273.19,23985.0
2018-03-28 15:50:00,273.48,273.71,273.09,273.14,24023.0,273.48,273.71,273.09,273.14,24023.0
2018-03-28 15:55:00,273.16,273.17,269.0,270.81,83858.0,273.16,273.17,269.0,270.81,83858.0
2018-03-29 09:30:00,273.11,276.0,273.0,274.8,27518.0,273.11,276.0,273.0,274.8,27518.0
2018-03-29 09:35:00,274.89,274.89,272.24,272.24,12015.0,274.89,274.89,272.24,272.24,12015.0
2018-03-29 09:40:00,272.24,272.3,271.48,271.82,10641.0,272.24,272.3,271.48,271.82,10641.0
2018-03-29 09:45:00,271.86,272.01,271.0,271.09,18796.0,271.86,272.01,271.0,271.09,18796.0
2018-03-29 09:50:00,271.12,272.5,271.12,272.38,11627.0,271.12,272.5,271.12,272.38,11627.0
2018-03-29 09:55:00,272.39,273.59,272.26,273.2,9129.0,272.39,273.59,272.26,273.2,9129.0
2018-03-29 10:00:00,273.37,274.25,273.25,273.9,9607.0,273.37,274.25,273.25,273.9,9607.0
2018-03-29 10:05:00,273.8,274.49,272.61,272.74,7598.0,273.8,274.49,272.61,272.74,7598.0
2018-03-29 10:10:00,273.07,274.0,272.9,273.83,7018.0,273.07,274.0,272.9,273.83,7018.0
2018-03-29 10:15:00,273.83,274.33,273.3,273.78,9175.0,273.83,274.33,273.3,273.78,9175.0
2018-03-29 10:20:00,273.89,273.94,272.97,273.46,8567.0,273.89,273.94,272.97,273.46,8567.0
2018-03-29 10:25:00,273.59,273.6,272.49,272.79,12505.0,273.59,273.6,272.49,272.79,12505.0
2018-03-29 10:30:00,273.01,273.34,272.59,273.23,10103.0,273.01,273.34,272.59,273.23,10103.0
2018-03-29 10:35:00,273.12,273.48,273.0,273.11,9641.0,273.12,273.48,273.0,273.11,9641.0
2018-03-29 10:40:00,273.21,273.29,272.53,272.8,7600.0,273.21,273.29,272.53,272.8,7600.0
2018-03-29 10:45:00,272.63,273.54,272.63,273.36,22800.0,272.63,273.54,272.63,273.36,22800.0
2018-03-29 10:50:00,273.36,273.92,273.17,273.92,12212.0,273.36,273.92,273.17,273.92,12212.0
2018-03-29 10:55:00,273.91,275.12,273.81,275.11,12777.0,273.91,275.12,273.81,275.11,12777.0
2018-03-29 11:00:00,275.18,275.47,275.1,275.46,10872.0,275.18,275.47,275.1,275.46,10872.0
2018-03-29 11:05:00,275.45,276.17,275.45,276.14,14044.0,275.45,276.17,275.45,276.14,14044.0
2018-03-29 11:10:00,276.06,276.18,275.39,275.42,10454.0,276.06,276.18,275.39,275.42,10454.0
2018-03-29 11:15:00,275.6,275.62,274.74,274.95,7852.0,275.6,275.62,274.74,274.95,7852.0
2018-03-29 11:20:00,274.96,274.96,273.98,273.98,6450.0,274.96,274.96,273.98,273.98,6450.0
2018-03-29 11:25:00,274.2,274.49,274.03,274.24,7937.0,274.2,274.49,274.03,274.24,7937.0
2018-03-29 11:30:00,274.15,274.15,273.47,273.95,4266.0,274.15,274.15,273.47,273.95,4266.0
2018-03-29 11:35:00,274.0,274.0,273.39,273.55,8345.0,274.0,274.0,273.39,273.55,8345.0
2018-03-29 11:40:00,273.5,273.94,273.5,273.84,5700.0,273.5,273.94,273.5,273.84,5700.0
2018-03-29 11:45:00,273.81,274.24,273.65,273.79,8366.0,273.81,274.24,273.65,273.79,8366.0
2018-03-29 11:50:00,273.88,274.34,273.46,274.34,6095.0,273.88,274.34,273.46,274.34,6095.0
2018-03-29 11:55:00,274.2,274.53,274.0,274.07,3970.0,274.2,274.53,274.0,274.07,3970.0
2018-03-29 12:00:00,274.18,274.22,273.21,273.43,3610.0,274.18,274.22,273.21,273.43,3610.0
2018-03-29 12:05:00,273.19,273.69,272.66,272.86,6438.0,273.19,273.69,272.66,272.86,6438.0
2018-03-29 12:10:00,272.57,273.48,272.57,273.3,4263.0,272.57,273.48,272.57,273.3,4263.0
2018-03-29 12:15:00,273.06,273.85,273.01,273.61,4259.0,273.06,273.85,273.01,273.61,4259.0
2018-03-29 12:20:00,273.61,273.84,273.27,273.33,2500.0,273.61,273.84,273.27,273.33,2500.0
2018-03-29 12:25:00,273.37,273.86,273.37,273.86,2340.0,273.37,273.86,273.37,273.86,2340.0
2018-03-29 12:30:00,273.68,273.85,273.48,273.58,4500.0,273.68,273.85,273.48,273.58,4500.0
2018-03-29 12:35:00,273.72,274.02,273.54,273.9,8034.0,273.72,274.02,273.54,273.9,8034.0
2018-03-29 12:40:00,273.8,273.92,273.52,273.84,2600.0,273.8,273.92,273.52,273.84,2600.0
2018-03-29 12:45:00,273.81,274.05,273.55,273.6,3400.0,273.81,274.05,273.55,273.6,3400.0
2018-03-29 12:50:00,273.64,274.16,273.63,274.05,4402.0,273.64,274.16,273.63,274.05,4402.0
2018-03-29 12:55:00,273.98,274.26,273.94,274.1,4300.0,273.98,274.26,273.94,274.1,4300.0
2018-03-29 13:00:00,274.18,274.37,273.98,273.98,2000.0,274.18,274.37,273.98,273.98,2000.0
2018-03-29 13:05:00,274.03,274.11,273.8,273.99,4503.0,274.03,274.11,273.8,273.99,4503.0
2018-03-29 13:10:00,274.0,274.55,273.95,274.43,10611.0,274.0,274.55,273.95,274.43,10611.0
2018-03-29 13:15:00,274.32,274.53,274.21,274.49,1934.0,274.32,274.53,274.21,274.49,1934.0
2018-03-29 13:20:00,274.56,274.78,274.42,274.75,12900.0,274.56,274.78,274.42,274.75,12900.0
2018-03-29 13:25:00,274.67,274.71,274.29,274.71,5503.0,274.67,274.71,274.29,274.71,5503.0
2018-03-29 13:30:00,274.77,274.77,274.45,274.46,3140.0,274.77,274.77,274.45,274.46,3140.0
2018-03-29 13:35:00,274.48,274.89,274.47,274.71,4800.0,274.48,274.89,274.47,274.71,4800.0
2018-03-29 13:40:00,274.64,274.87,274.59,274.76,8050.0,274.64,274.87,274.59,274.76,8050.0
2018-03-29 13:45:00,274.77,275.11,274.73,275.11,7471.0,274.77,275.11,274.73,275.11,7471.0
2018-03-29 13:50:00,275.21,275.68,275.09,275.59,3000.0,275.21,275.68,275.09,275.59,3000.0
2018-03-29 13:55:00,275.6,275.91,275.54,275.63,4947.0,275.6,275.91,275.54,275.63,4947.0
2018-03-29 14:00:00,275.45,275.52,274.86,274.99,6030.0,275.45,275.52,274.86,274.99,6030.0
2018-03-29 14:05:00,274.99,275.2,274.89,274.89,5258.0,274.99,275.2,274.89,274.89,5258.0
2018-03-29 14:10:00,274.94,275.43,274.87,275.4,4596.0,274.94,275.43,274.87,275.4,4596.0
2018-03-29 14:15:00,275.41,275.44,274.64,274.74,8152.0,275.41,275.44,274.64,274.74,8152.0
2018-03-29 14:20:00,274.88,274.88,274.18,274.31,4507.0,274.88,274.88,274.18,274.31,4507.0
2018-03-29 14:25:00,274.38,275.08,274.38,275.08,4383.0,274.38,275.08,274.38,275.08,4383.0
2018-03-29 14:30:00,274.87,275.19,274.77,274.99,4625.0,274.87,275.19,274.77,274.99,4625.0
2018-03-29 14:35:00,275.0,275.25,274.94,274.95,3659.0,275.0,275.25,274.94,274.95,3659.0
2018-03-29 14:40:00,274.87,275.66,274.86,275.64,4000.0,274.87,275.66,274.86,275.64,4000.0
2018-03-29 14:45:00,275.51,275.82,275.35,275.71,5700.0,275.51,275.82,275.35,275.71,5700.0
2018-03-29 14:50:00,275.71,276.05,275.58,276.0,6128.0,275.71,276.05,275.58,276.0,6128.0
2018-03-29 14:55:00,276.06,276.21,275.57,275.57,4622.0,276.06,276.21,275.57,275.57,4622.0
2018-03-29 15:00:00,275.74,276.23,275.41,276.14,4751.0,275.74,276.23,275.41,276.14,4751.0
2018-03-29 15:05:00,276.13,276.3,276.04,276.21,5200.0,276.13,276.3,276.04,276.21,5200.0
2018-03-29 15:10:00,276.29,276.44,276.16,276.18,4250.0,276.29,276.44,276.16,276.18,4250.0
2018-03-29 15:15:00,276.08,276.2,275.71,275.82,5040.0,276.08,276.2,275.71,275.82,5040.0
2018-03-29 15:20:00,275.95,275.95,275.53,275.73,5300.0,275.95,275.95,275.53,275.73,5300.0
2018-03-29 15:25:00,275.61,275.61,274.89,275.24,6962.0,275.61,275.61,274.89,275.24,6962.0
2018-03-29 15:30:00,275.24,275.24,274.07,274.13,14134.0,275.24,275.24,274.07,274.13,14134.0
2018-03-29 15:35:00,274.11,274.25,273.68,274.08,9067.0,274.11,274.25,273.68,274.08,9067.0
2018-03-29 15:40:00,274.18,274.4,273.74,273.78,14082.0,274.18,274.4,273.74,273.78,14082.0
2018-03-29 15:45:00,273.94,275.35,273.92,275.35,17452.0,273.94,275.35,273.92,275.35,17452.0
2018-03-29 15:50:00,275.32,275.32,274.35,274.39,24438.0,275.32,275.32,274.35,274.39,24438.0
2018-03-29 15:55:00,274.36,274.4,273.74,273.79,42906.0,274.36,274.4,273.74,273.79,42906.0
2018-04-02 09:30:00,272.02,272.07,269.63,270.54,18837.0,272.02,272.07,269.63,270.54,18837.0
2018-04-02 09:35:00,270.99,272.16,270.98,271.85,10714.0,270.99,272.16,270.98,271.85,10714.0
2018-04-02 09:40:00,271.98,272.54,271.84,272.37,13688.0,271.98,272.54,271.84,272.37,13688.0
2018-04-02 09:45:00,272.1,272.22,270.52,270.53,7496.0,272.1,272.22,270.52,270.53,7496.0
2018-04-02 09:50:00,270.51,270.62,270.26,270.26,4191.0,270.51,270.62,270.26,270.26,4191.0
2018-04-02 09:55:00,270.2,270.4,269.53,269.76,6729.0,270.2,270.4,269.53,269.76,6729.0
2018-04-02 10:00:00,269.5,269.55,267.67,267.67,17269.0,269.5,269.55,267.67,267.67,17269.0
2018-04-02 10:05:00,267.88,268.18,267.02,267.19,18421.0,267.88,268.18,267.02,267.19,18421.0
2018-04-02 10:10:00,267.44,267.75,266.08,266.36,19986.0,267.44,267.75,266.08,266.36,19986.0
2018-04-02 10:15:00,266.34,267.86,266.34,267.7,10679.0,266.34,267.86,266.34,267.7,10679.0
2018-04-02 10:20:00,267.71,268.26,267.58,268.26,7753.0,267.71,268.26,267.58,268.26,7753.0
2018-04-02 10:25:00,268.19,268.25,267.09,267.36,4390.0,268.19,268.25,267.09,267.36,4390.0
2018-04-02 10:30:00,267.51,267.51,266.3,266.61,6070.0,267.51,267.51,266.3,266.61,6070.0
2018-04-02 10:35:00,266.5,266.93,266.19,266.6,7699.0,266.5,266.93,266.19,266.6,7699.0
2018-04-02 10:40:00,266.79,267.04,266.44,267.0,3452.0,266.79,267.04,266.44,267.0,3452.0
2018-04-02 10:45:00,267.06,267.11,266.33,266.82,7750.0,267.06,267.11,266.33,266.82,7750.0
2018-04-02 10:50:00,266.73,266.9,266.16,266.35,5899.0,266.73,266.9,266.16,266.35,5899.0
2018-04-02 10:55:00,266.36,266.72,265.88,265.88,6662.0,266.36,266.72,265.88,265.88,6662.0
2018-04-02 11:00:00,265.89,266.11,265.6,265.79,10615.0,265.89,266.11,265.6,265.79,10615.0
2018-04-02 11:05:00,265.62,265.62,264.89,265.12,9663.0,265.62,265.62,264.89,265.12,9663.0
2018-04-02 11:10:00,265.31,265.57,265.03,265.46,6937.0,265.31,265.57,265.03,265.46,6937.0
2018-04-02 11:15:00,265.51,265.93,264.97,265.64,6070.0,265.51,265.93,264.97,265.64,6070.0
2018-04-02 11:20:00,265.63,266.32,265.37,266.2,6249.0,265.63,266.32,265.37,266.2,6249.0
2018-04-02 11:25:00,266.18,266.78,265.88,266.62,11065.0,266.18,266.78,265.88,266.62,11065.0
2018-04-02 11:30:00,266.7,266.75,265.7,265.74,6694.0,266.7,266.75,265.7,265.74,6694.0
2018-04-02 11:35:00,265.73,265.87,264.1,264.59,10531.0,265.73,265.87,264.1,264.59,10531.0
2018-04-02 11:40:00,264.61,264.67,263.44,264.24,8919.0,264.61,264.67,263.44,264.24,8919.0
2018-04-02 11:45:00,264.13,264.4,263.7,264.0,6177.0,264.13,264.4,263.7,264.0,6177.0
2018-04-02 11:50:00,264.12,264.58,263.39,264.1,11909.0,264.12,264.58,263.39,264.1,11909.0
2018-04-02 11:55:00,264.07,264.88,264.05,264.27,9374.0,264.07,264.88,264.05,264.27,9374.0
2018-04-02 12:00:00,264.14,264.26,263.69,263.85,9990.0,264.14,264.26,263.69,263.85,9990.0
2018-04-02 12:05:00,263.5,264.14,263.24,264.14,7298.0,263.5,264.14,263.24,264.14,7298.0
2018-04-02 12:10:00,263.81,264.99,263.38,264.43,12049.0,263.81,264.99,263.38,264.43,12049.0
2018-04-02 12:15:00,264.36,264.43,263.68,263.99,3900.0,264.36,264.43,263.68,263.99,3900.0
2018-04-02 12:20:00,263.96,264.89,263.94,264.41,4568.0,263.96,264.89,263.94,264.41,4568.0
2018-04-02 12:25:00,264.23,264.68,264.15,264.44,6664.0,264.23,264.68,264.15,264.44,6664.0
2018-04-02 12:30:00,264.4,265.01,264.37,265.01,3600.0,264.4,265.01,264.37,265.01,3600.0
2018-04-02 12:35:00,264.88,265.14,264.61,264.65,3900.0,264.88,265.14,264.61,264.65,3900.0
2018-04-02 12:40:00,264.69,265.67,264.43,265.46,10176.0,264.69,265.67,264.43,265.46,10176.0
2018-04-02 12:45:00,265.27,265.42,264.92,265.11,3050.0,265.27,265.42,264.92,265.11,3050.0
2018-04-02 12:50:00,265.0,265.05,264.52,264.67,4212.0,265.0,265.05,264.52,264.67,4212.0
2018-04-02 12:55:00,264.51,265.11,264.0,265.04,10494.0,264.51,265.11,264.0,265.04,10494.0
2018-04-02 13:00:00,265.11,265.96,264.8,264.8,5124.0,265.11,265.96,264.8,264.8,5124.0
2018-04-02 13:05:00,264.84,264.96,264.31,264.74,6477.0,264.84,264.96,264.31,264.74,6477.0
2018-04-02 13:10:00,264.45,265.0,264.19,264.6,12821.0,264.45,265.0,264.19,264.6,12821.0
2018-04-02 13:15:00,264.42,265.14,264.41,264.52,11045.0,264.42,265.14,264.41,264.52,11045.0
2018-04-02 13:20:00,264.55,264.55,263.91,263.93,10675.0,264.55,264.55,263.91,263.93,10675.0
2018-04-02 13:25:00,263.75,263.84,262.86,263.06,6165.0,263.75,263.84,262.86,263.06,6165.0
2018-04-02 13:30:00,262.89,263.78,262.88,263.46,12355.0,262.89,263.78,262.88,263.46,12355.0
2018-04-02 13:35:00,263.61,263.99,263.47,263.52,6100.0,263.61,263.99,263.47,263.52,6100.0
2018-04-02 13:40:00,263.21,263.38,262.55,262.66,5770.0,263.21,263.38,262.55,262.66,5770.0
2018-04-02 13:45:00,262.82,262.96,262.18,262.18,14387.0,262.82,262.96,262.18,262.18,14387.0
2018-04-02 13:50:00,262.08,262.72,262.08,262.48,6228.0,262.08,262.72,262.08,262.48,6228.0
2018-04-02 13:55:00,262.51,262.71,262.08,262.24,5099.0,262.51,262.71,262.08,262.24,5099.0
2018-04-02 14:00:00,262.12,262.18,261.28,261.66,9752.0,262.12,262.18,261.28,261.66,9752.0
2018-04-02 14:05:00,261.59,261.7,261.0,261.66,10742.0,261.59,261.7,261.0,261.66,10742.0
2018-04-02 14:10:00,261.55,261.79,261.17,261.65,8190.0,261.55,261.79,261.17,261.65,8190.0
2018-04-02 14:15:00,261.66,262.24,261.63,262.06,8216.0,261.66,262.24,261.63,262.06,8216.0
2018-04-02 14:20:00,262.2,263.01,262.2,262.89,6707.0,262.2,263.01,262.2,262.89,6707.0
2018-04-02 14:25:00,262.93,262.93,261.77,261.95,8896.0,262.93,262.93,261.77,261.95,8896.0
2018-04-02 14:30:00,261.76,263.22,261.53,263.2,6657.0,261.76,263.22,261.53,263.2,6657.0
2018-04-02 14:35:00,263.02,263.04,262.26,262.36,5700.0,263.02,263.04,262.26,262.36,5700.0
2018-04-02 14:40:00,262.32,262.36,261.9,261.9,7457.0,262.32,262.36,261.9,261.9,7457.0
2018-04-02 14:45:00,262.03,262.99,261.79,262.99,4104.0,262.03,262.99,261.79,262.99,4104.0
2018-04-02 14:50:00,263.03,264.58,263.0,264.45,10931.0,263.03,264.58,263.0,264.45,10931.0
2018-04-02 14:55:00,264.31,264.41,263.52,264.41,6786.0,264.31,264.41,263.52,264.41,6786.0
2018-04-02 15:00:00,264.46,264.46,263.33,263.74,12204.0,264.46,264.46,263.33,263.74,12204.0
2018-04-02 15:05:00,263.81,263.9,263.32,263.58,9550.0,263.81,263.9,263.32,263.58,9550.0
2018-04-02 15:10:00,263.67,264.68,263.41,264.52,10780.0,263.67,264.68,263.41,264.52,10780.0
2018-04-02 15:15:00,264.59,264.59,263.98,264.59,11161.0,264.59,264.59,263.98,264.59,11161.0
2018-04-02 15:20:00,264.34,264.42,263.83,263.93,10838.0,264.34,264.42,263.83,263.93,10838.0
2018-04-02 15:25:00,264.06,264.41,263.78,264.37,13876.0,264.06,264.41,263.78,264.37,13876.0
2018-04-02 15:30:00,264.4,264.99,263.57,263.66,16793.0,264.4,264.99,263.57,263.66,16793.0
2018-04-02 15:35:00,263.73,264.73,263.73,264.12,17140.0,263.73,264.73,263.73,264.12,17140.0
2018-04-02 15:40:00,264.03,265.36,263.92,265.19,21621.0,264.03,265.36,263.92,265.19,21621.0
2018-04-02 15:45:00,265.32,266.21,265.28,266.17,35495.0,265.32,266.21,265.28,266.17,35495.0
2018-04-02 15:50:00,266.25,268.01,266.24,267.66,43451.0,266.25,268.01,266.24,267.66,43451.0
2018-04-02 15:55:00,267.63,267.63,266.63,266.79,81402.0,267.63,267.63,266.63,266.79,81402.0
2018-04-03 09:30:00,267.97,268.3,266.32,267.0,28469.0,267.97,268.3,266.32,267.0,28469.0
2018-04-03 09:35:00,266.69,267.14,264.95,264.95,21697.0,266.69,267.14,264.95,264.95,21697.0
2018-04-03 09:40:00,265.62,267.44,265.22,266.21,28112.0,265.62,267.44,265.22,266.21,28112.0
2018-04-03 09:45:00,265.9,270.82,265.78,267.36,57298.0,265.9,270.82,265.78,267.36,57298.0
2018-04-03 09:50:00,267.29,267.46,265.23,266.68,19832.0,267.29,267.46,265.23,266.68,19832.0
2018-04-03 09:55:00,266.51,266.68,265.86,265.95,8713.0,266.51,266.68,265.86,265.95,8713.0
2018-04-03 10:00:00,265.68,266.46,265.33,265.33,11032.0,265.68,266.46,265.33,265.33,11032.0
2018-04-03 10:05:00,265.33,265.33,263.74,263.94,24509.0,265.33,265.33,263.74,263.94,24509.0
2018-04-03 10:10:00,263.83,263.87,262.91,263.52,14822.0,263.83,263.87,262.91,263.52,14822.0
2018-04-03 10:15:00,263.5,263.94,262.89,263.1,14494.0,263.5,263.94,262.89,263.1,14494.0
2018-04-03 10:20:00,263.01,263.82,262.84,262.84,11618.0,263.01,263.82,262.84,262.84,11618.0
2018-04-03 10:25:00,262.73,263.71,262.49,263.71,4618.0,262.73,263.71,262.49,263.71,4618.0
2018-04-03 10:30:00,263.86,264.48,263.64,264.23,3123.0,263.86,264.48,263.64,264.23,3123.0
2018-04-03 10:35:00,264.32,264.48,263.7,263.91,4600.0,264.32,264.48,263.7,263.91,4600.0
2018-04-03 10:40:00,264.09,265.61,264.09,265.61,14421.0,264.09,265.61,264.09,265.61,14421.0
2018-04-03 10:45:00,265.34,266.62,265.19,266.59,6956.0,265.34,266.62,265.19,266.59,6956.0
2018-04-03 10:50:00,266.15,266.99,266.08,266.08,6118.0,266.15,266.99,266.08,266.08,6118.0
2018-04-03 10:55:00,265.84,267.88,265.84,267.39,5189.0,265.84,267.88,265.84,267.39,5189.0
2018-04-03 11:00:00,267.26,268.18,267.2,267.2,16421.0,267.26,268.18,267.2,267.2,16421.0
2018-04-03 11:05:00,267.2,267.31,266.76,266.86,21825.0,267.2,267.31,266.76,266.86,21825.0
2018-04-03 11:10:00,266.79,266.79,265.96,265.96,7889.0,266.79,266.79,265.96,265.96,7889.0
2018-04-03 11:15:00,266.0,266.88,265.92,266.88,5369.0,266.0,266.88,265.92,266.88,5369.0
2018-04-03 11:20:00,266.66,266.97,266.33,266.73,6005.0,266.66,266.97,266.33,266.73,6005.0
2018-04-03 11:25:00,266.83,267.98,266.61,267.6,15478.0,266.83,267.98,266.61,267.6,15478.0
2018-04-03 11:30:00,267.84,267.94,266.58,266.58,4753.0,267.84,267.94,266.58,266.58,4753.0
2018-04-03 11:35:00,266.83,267.08,266.19,266.43,10508.0,266.83,267.08,266.19,266.43,10508.0
2018-04-03 11:40:00,266.53,266.89,266.24,266.88,10750.0,266.53,266.89,266.24,266.88,10750.0
2018-04-03 11:45:00,266.69,267.25,266.58,267.22,6525.0,266.69,267.25,266.58,267.22,6525.0
2018-04-03 11:50:00,267.21,267.21,265.59,265.63,11703.0,267.21,267.21,265.59,265.63,11703.0
2018-04-03 11:55:00,265.82,266.36,265.78,266.17,5653.0,265.82,266.36,265.78,266.17,5653.0
2018-04-03 12:00:00,265.85,266.13,265.82,265.99,4565.0,265.85,266.13,265.82,265.99,4565.0
2018-04-03 12:05:00,266.0,266.34,265.82,265.86,4400.0,266.0,266.34,265.82,265.86,4400.0
2018-04-03 12:10:00,265.64,265.95,265.42,265.53,2254.0,265.64,265.95,265.42,265.53,2254.0
2018-04-03 12:15:00,265.54,265.78,265.14,265.37,6006.0,265.54,265.78,265.14,265.37,6006.0
2018-04-03 12:20:00,265.54,265.58,264.5,264.75,5512.0,265.54,265.58,264.5,264.75,5512.0
2018-04-03 12:25:00,264.75,265.02,264.4,265.02,4671.0,264.75,265.02,264.4,265.02,4671.0
2018-04-03 12:30:00,264.93,265.03,264.53,264.87,9931.0,264.93,265.03,264.53,264.87,9931.0
2018-04-03 12:35:00,264.93,264.93,264.12,264.15,10313.0,264.93,264.93,264.12,264.15,10313.0
2018-04-03 12:40:00,264.15,264.28,263.91,263.95,30056.0,264.15,264.28,263.91,263.95,30056.0
2018-04-03 12:45:00,263.95,264.02,263.25,263.38,16212.0,263.95,264.02,263.25,263.38,16212.0
2018-04-03 12:50:00,263.27,263.3,262.74,262.74,12382.0,263.27,263.3,262.74,262.74,12382.0
2018-04-03 12:55:00,262.82,262.96,262.66,262.68,12442.0,262.82,262.96,262.66,262.68,12442.0
2018-04-03 13:00:00,262.76,263.62,262.73,263.62,6030.0,262.76,263.62,262.73,263.62,6030.0
2018-04-03 13:05:00,263.62,263.95,263.6,263.7,2407.0,263.62,263.95,263.6,263.7,2407.0
2018-04-03 13:10:00,263.66,263.95,263.37,263.37,2220.0,263.66,263.95,263.37,263.37,2220.0
2018-04-03 13:15:00,263.58,263.65,263.32,263.6,9028.0,263.58,263.65,263.32,263.6,9028.0
2018-04-03 13:20:00,263.63,265.04,263.63,265.04,5139.0,263.63,265.04,263.63,265.04,5139.0
2018-04-03 13:25:00,264.91,265.51,264.82,265.41,6011.0,264.91,265.51,264.82,265.41,6011.0
2018-04-03 13:30:00,265.52,265.79,265.0,265.0,13193.0,265.52,265.79,265.0,265.0,13193.0
2018-04-03 13:35:00,265.13,265.24,264.58,264.58,5605.0,265.13,265.24,264.58,264.58,5605.0
2018-04-03 13:40:00,264.81,265.6,264.81,265.45,1500.0,264.81,265.6,264.81,265.45,1500.0
2018-04-03 13:45:00,265.29,265.5,264.62,264.62,6700.0,265.29,265.5,264.62,264.62,6700.0
2018-04-03 13:50:00,264.75,264.86,264.55,264.86,10045.0,264.75,264.86,264.55,264.86,10045.0
2018-04-03 13:55:00,264.97,265.72,264.97,265.7,4878.0,264.97,265.72,264.97,265.7,4878.0
2018-04-03 14:00:00,265.87,265.87,265.18,265.47,8973.0,265.87,265.87,265.18,265.47,8973.0
2018-04-03 14:05:00,265.44,265.45,264.87,265.12,4087.0,265.44,265.45,264.87,265.12,4087.0
2018-04-03 14:10:00,265.17,265.35,264.91,265.12,12974.0,265.17,265.35,264.91,265.12,12974.0
2018-04-03 14:15:00,265.04,265.22,264.38,264.38,5844.0,265.04,265.22,264.38,264.38,5844.0
2018-04-03 14:20:00,264.52,264.84,264.31,264.83,3840.0,264.52,264.84,264.31,264.83,3840.0
2018-04-03 14:25:00,264.7,264.83,264.12,264.41,4725.0,264.7,264.83,264.12,264.41,4725.0
2018-04-03 14:30:00,264.32,264.47,263.6,263.6,3914.0,264.32,264.47,263.6,263.6,3914.0
2018-04-03 14:35:00,263.61,263.71,263.41,263.52,5347.0,263.61,263.71,263.41,263.52,5347.0
2018-04-03 14:40:00,263.65,263.8,262.88,262.91,9018.0,263.65,263.8,262.88,262.91,9018.0
2018-04-03 14:45:00,263.0,264.64,262.9,264.63,11247.0,263.0,264.64,262.9,264.63,11247.0
2018-04-03 14:50:00,264.67,265.61,264.67,265.3,6149.0,264.67,265.61,264.67,265.3,6149.0
2018-04-03 14:55:00,265.61,266.61,265.47,266.36,9832.0,265.61,266.61,265.47,266.36,9832.0
2018-04-03 15:00:00,266.19,267.0,266.13,266.98,6609.0,266.19,267.0,266.13,266.98,6609.0
2018-04-03 15:05:00,267.08,267.89,266.92,267.25,7646.0,267.08,267.89,266.92,267.25,7646.0
2018-04-03 15:10:00,267.58,268.38,266.89,266.98,6703.0,267.58,268.38,266.89,266.98,6703.0
2018-04-03 15:15:00,266.87,267.42,266.3,267.26,7403.0,266.87,267.42,266.3,267.26,7403.0
2018-04-03 15:20:00,267.26,267.87,266.93,267.86,8994.0,267.26,267.87,266.93,267.86,8994.0
2018-04-03 15:25:00,267.94,268.57,267.56,268.46,13304.0,267.94,268.57,267.56,268.46,13304.0
2018-04-03 15:30:00,268.51,268.52,266.9,267.17,7745.0,268.51,268.52,266.9,267.17,7745.0
2018-04-03 15:35:00,267.13,267.16,266.51,266.86,7800.0,267.13,267.16,266.51,266.86,7800.0
2018-04-03 15:40:00,267.1,267.2,266.45,266.48,11537.0,267.1,267.2,266.45,266.48,11537.0
2018-04-03 15:45:00,266.48,267.07,265.99,265.99,13159.0,266.48,267.07,265.99,265.99,13159.0
2018-04-03 15:50:00,266.3,266.55,265.97,266.02,18515.0,266.3,266.55,265.97,266.02,18515.0
2018-04-03 15:55:00,266.12,266.8,265.95,266.35,80062.0,266.12,266.8,265.95,266.35,80062.0
2018-04-04 09:30:00,263.63,265.45,263.62,265.45,32972.0,263.63,265.45,263.62,265.45,32972.0
2018-04-04 09:35:00,265.37,265.74,264.47,264.66,9171.0,265.37,265.74,264.47,264.66,9171.0
2018-04-04 09:40:00,264.51,266.29,264.2,266.29,11137.0,264.51,266.29,264.2,266.29,11137.0
2018-04-04 09:45:00,265.91,265.95,264.47,265.03,3831.0,265.91,265.95,264.47,265.03,3831.0
2018-04-04 09:50:00,264.81,265.68,264.46,265.49,12883.0,264.81,265.68,264.46,265.49,12883.0
2018-04-04 09:55:00,265.71,266.09,265.07,266.0,6740.0,265.71,266.09,265.07,266.0,6740.0
2018-04-04 10:00:00,266.13,266.28,264.5,265.57,10204.0,266.13,266.28,264.5,265.57,10204.0
2018-04-04 10:05:00,265.26,266.0,264.77,265.81,11350.0,265.26,266.0,264.77,265.81,11350.0
2018-04-04 10:10:00,266.14,267.39,266.14,266.42,11264.0,266.14,267.39,266.14,266.42,11264.0
2018-04-04 10:15:00,266.61,266.88,265.39,265.78,19754.0,266.61,266.88,265.39,265.78,19754.0
2018-04-04 10:20:00,265.78,266.06,265.0,265.58,21977.0,265.78,266.06,265.0,265.58,21977.0
2018-04-04 10:25:00,265.82,266.36,265.6,266.0,7364.0,265.82,266.36,265.6,266.0,7364.0
2018-04-04 10:30:00,265.82,266.05,265.37,265.47,3338.0,265.82,266.05,265.37,265.47,3338.0
2018-04-04 10:35:00,265.34,265.4,264.8,265.06,3900.0,265.34,265.4,264.8,265.06,3900.0
2018-04-04 10:40:00,265.21,265.42,265.01,265.12,5343.0,265.21,265.42,265.01,265.12,5343.0
2018-04-04 10:45:00,265.26,266.84,265.26,266.84,6921.0,265.26,266.84,265.26,266.84,6921.0
2018-04-04 10:50:00,266.84,267.31,266.63,267.02,18825.0,266.84,267.31,266.63,267.02,18825.0
2018-04-04 10:55:00,267.08,267.85,266.91,267.82,18259.0,267.08,267.85,266.91,267.82,18259.0
2018-04-04 11:00:00,267.83,268.01,267.0,267.02,13726.0,267.83,268.01,267.0,267.02,13726.0
2018-04-04 11:05:00,267.1,267.12,266.33,266.59,16263.0,267.1,267.12,266.33,266.59,16263.0
2018-04-04 11:10:00,266.63,266.73,265.88,266.17,9176.0,266.63,266.73,265.88,266.17,9176.0
2018-04-04 11:15:00,266.23,267.08,266.22,266.85,4235.0,266.23,267.08,266.22,266.85,4235.0
2018-04-04 11:20:00,266.92,267.23,266.83,267.23,26777.0,266.92,267.23,266.83,267.23,26777.0
2018-04-04 11:25:00,267.22,267.56,267.13,267.39,5060.0,267.22,267.56,267.13,267.39,5060.0
2018-04-04 11:30:00,267.3,268.23,267.05,267.05,30792.0,267.3,268.23,267.05,267.05,30792.0
2018-04-04 11:35:00,267.16,267.5,267.0,267.07,5300.0,267.16,267.5,267.0,267.07,5300.0
2018-04-04 11:40:00,266.91,267.01,266.14,266.27,21577.0,266.91,267.01,266.14,266.27,21577.0
2018-04-04 11:45:00,266.36,266.63,265.86,266.35,6008.0,266.36,266.63,265.86,266.35,6008.0
2018-04-04 11:50:00,266.13,266.13,264.9,265.19,11859.0,266.13,266.13,264.9,265.19,11859.0
2018-04-04 11:55:00,265.09,265.53,265.04,265.34,5300.0,265.09,265.53,265.04,265.34,5300.0
2018-04-04 12:00:00,265.22,265.62,264.98,265.11,4717.0,265.22,265.62,264.98,265.11,4717.0
2018-04-04 12:05:00,265.12,266.02,264.99,266.01,7439.0,265.12,266.02,264.99,266.01,7439.0
2018-04-04 12:10:00,266.08,267.09,265.91,266.98,6439.0,266.08,267.09,265.91,266.98,6439.0
2018-04-04 12:15:00,266.93,266.93,266.44,266.81,6815.0,266.93,266.93,266.44,266.81,6815.0
2018-04-04 12:20:00,266.82,268.43,266.59,268.43,8856.0,266.82,268.43,266.59,268.43,8856.0
2018-04-04 12:25:00,268.31,268.58,268.19,268.58,2900.0,268.31,268.58,268.19,268.58,2900.0
2018-04-04 12:30:00,268.63,268.78,268.31,268.72,6330.0,268.63,268.78,268.31,268.72,6330.0
2018-04-04 12:35:00,268.7,270.35,268.69,269.86,18800.0,268.7,270.35,268.69,269.86,18800.0
2018-04-04 12:40:00,269.75,269.96,269.35,269.61,5600.0,269.75,269.96,269.35,269.61,5600.0
2018-04-04 12:45:00,269.3,270.04,269.17,269.17,8655.0,269.3,270.04,269.17,269.17,8655.0
2018-04-04 12:50:00,269.25,269.41,268.59,268.91,4116.0,269.25,269.41,268.59,268.91,4116.0
2018-04-04 12:55:00,269.25,269.25,269.0,269.09,2340.0,269.25,269.25,269.0,269.09,2340.0
2018-04-04 13:00:00,269.22,269.22,268.35,268.35,1400.0,269.22,269.22,268.35,268.35,1400.0
2018-04-04 13:05:00,268.41,268.6,268.12,268.12,1800.0,268.41,268.6,268.12,268.12,1800.0
2018-04-04 13:10:00,268.07,268.15,267.74,268.01,2900.0,268.07,268.15,267.74,268.01,2900.0
2018-04-04 13:15:00,267.96,268.1,267.86,267.86,1569.0,267.96,268.1,267.86,267.86,1569.0
2018-04-04 13:20:00,267.75,267.75,267.3,267.38,7309.0,267.75,267.75,267.3,267.38,7309.0
2018-04-04 13:25:00,267.44,267.44,266.88,267.27,3803.0,267.44,267.44,266.88,267.27,3803.0
2018-04-04 13:30:00,267.43,267.43,267.1,267.12,2803.0,267.43,267.43,267.1,267.12,2803.0
2018-04-04 13:35:00,267.31,267.77,267.25,267.46,3765.0,267.31,267.77,267.25,267.46,3765.0
2018-04-04 13:40:00,267.59,267.92,267.48,267.79,7574.0,267.59,267.92,267.48,267.79,7574.0
2018-04-04 13:45:00,267.72,267.76,266.98,267.13,14437.0,267.72,267.76,266.98,267.13,14437.0
2018-04-04 13:50:00,267.13,267.29,266.94,267.05,6245.0,267.13,267.29,266.94,267.05,6245.0
2018-04-04 13:55:00,267.01,267.42,266.95,267.27,8605.0,267.01,267.42,266.95,267.27,8605.0
2018-04-04 14:00:00,267.33,267.85,267.3,267.82,6984.0,267.33,267.85,267.3,267.82,6984.0
2018-04-04 14:05:00,267.92,268.39,267.92,268.39,5442.0,267.92,268.39,267.92,268.39,5442.0
2018-04-04 14:10:00,268.47,269.1,268.36,268.97,6010.0,268.47,269.1,268.36,268.97,6010.0
2018-04-04 14:15:00,269.09,270.15,269.09,269.74,9910.0,269.09,270.15,269.09,269.74,9910.0
2018-04-04 14:20:00,269.74,270.8,269.74,270.68,10609.0,269.74,270.8,269.74,270.68,10609.0
2018-04-04 14:25:00,270.69,270.88,270.36,270.37,27284.0,270.69,270.88,270.36,270.37,27284.0
2018-04-04 14:30:00,270.17,270.3,269.78,269.9,10898.0,270.17,270.3,269.78,269.9,10898.0
2018-04-04 14:35:00,269.86,270.14,269.67,269.98,12062.0,269.86,270.14,269.67,269.98,12062.0
2018-04-04 14:40:00,269.95,271.05,269.68,270.85,10493.0,269.95,271.05,269.68,270.85,10493.0
2018-04-04 14:45:00,270.66,270.92,270.42,270.6,8364.0,270.66,270.92,270.42,270.6,8364.0
2018-04-04 14:50:00,270.81,270.99,270.75,270.88,5513.0,270.81,270.99,270.75,270.88,5513.0
2018-04-04 14:55:00,270.97,271.45,270.93,271.29,4997.0,270.97,271.45,270.93,271.29,4997.0
2018-04-04 15:00:00,271.28,272.11,271.24,272.11,11281.0,271.28,272.11,271.24,272.11,11281.0
2018-04-04 15:05:00,271.97,272.42,271.79,272.11,11913.0,271.97,272.42,271.79,272.11,11913.0
2018-04-04 15:10:00,272.03,272.18,271.63,271.63,33804.0,272.03,272.18,271.63,271.63,33804.0
2018-04-04 15:15:00,271.63,271.74,271.22,271.43,6103.0,271.63,271.74,271.22,271.43,6103.0
2018-04-04 15:20:00,271.59,272.52,271.59,272.33,13252.0,271.59,272.52,271.59,272.33,13252.0
2018-04-04 15:25:00,272.5,273.15,272.39,272.89,41585.0,272.5,273.15,272.39,272.89,41585.0
2018-04-04 15:30:00,272.82,272.84,272.43,272.63,12343.0,272.82,272.84,272.43,272.63,12343.0
2018-04-04 15:35:00,272.56,272.8,272.45,272.71,9816.0,272.56,272.8,272.45,272.71,9816.0
2018-04-04 15:40:00,272.74,273.01,272.51,272.51,13795.0,272.74,273.01,272.51,272.51,13795.0
2018-04-04 15:45:00,272.56,273.2,272.24,273.07,37182.0,272.56,273.2,272.24,273.07,37182.0
2018-04-04 15:50:00,272.83,273.31,272.83,273.08,34852.0,272.83,273.31,272.83,273.08,34852.0
2018-04-04 15:55:00,273.09,273.28,272.35,272.39,65050.0,273.09,273.28,272.35,272.39,65050.0
2018-04-05 09:30:00,271.83,272.99,270.56,271.0,52513.0,271.83,272.99,270.56,271.0,52513.0
2018-04-05 09:35:00,271.18,271.59,269.12,269.93,36384.0,271.18,271.59,269.12,269.93,36384.0
2018-04-05 09:40:00,269.98,270.16,265.77,266.47,49137.0,269.98,270.16,265.77,266.47,49137.0
2018-04-05 09:45:00,266.89,268.59,266.86,268.05,43971.0,266.89,268.59,266.86,268.05,43971.0
2018-04-05 09:50:00,268.03,269.27,267.56,268.59,33880.0,268.03,269.27,267.56,268.59,33880.0
2018-04-05 09:55:00,268.44,268.44,266.49,267.67,31419.0,268.44,268.44,266.49,267.67,31419.0
2018-04-05 10:00:00,267.48,267.81,266.3,267.13,14262.0,267.48,267.81,266.3,267.13,14262.0
2018-04-05 10:05:00,267.14,267.31,266.84,267.13,12850.0,267.14,267.31,266.84,267.13,12850.0
2018-04-05 10:10:00,267.12,267.31,266.6,267.25,21020.0,267.12,267.31,266.6,267.25,21020.0
2018-04-05 10:15:00,267.21,267.4,266.5,267.06,25912.0,267.21,267.4,266.5,267.06,25912.0
2018-04-05 10:20:00,266.98,267.28,266.0,266.19,10999.0,266.98,267.28,266.0,266.19,10999.0
2018-04-05 10:25:00,266.2,266.2,265.61,265.92,11809.0,266.2,266.2,265.61,265.92,11809.0
2018-04-05 10:30:00,266.0,266.69,265.92,266.13,9608.0,266.0,266.69,265.92,266.13,9608.0
2018-04-05 10:35:00,266.01,266.54,265.95,266.33,10265.0,266.01,266.54,265.95,266.33,10265.0
2018-04-05 10:40:00,266.31,266.37,265.83,266.37,9125.0,266.31,266.37,265.83,266.37,9125.0
2018-04-05 10:45:00,266.2,266.33,265.25,265.69,31646.0,266.2,266.33,265.25,265.69,31646.0
2018-04-05 10:50:00,265.67,266.19,265.51,266.19,5871.0,265.67,266.19,265.51,266.19,5871.0
2018-04-05 10:55:00,266.3,266.47,265.75,265.88,27862.0,266.3,266.47,265.75,265.88,27862.0
2018-04-05 11:00:00,265.93,267.28,265.93,267.11,10349.0,265.93,267.28,265.93,267.11,10349.0
2018-04-05 11:05:00,267.12,267.31,266.87,267.26,12240.0,267.12,267.31,266.87,267.26,12240.0
2018-04-05 11:10:00,267.25,267.83,267.12,267.64,21866.0,267.25,267.83,267.12,267.64,21866.0
2018-04-05 11:15:00,267.57,268.07,267.57,268.06,10550.0,267.57,268.07,267.57,268.06,10550.0
2018-04-05 11:20:00,268.06,268.2,267.68,267.77,9419.0,268.06,268.2,267.68,267.77,9419.0
2018-04-05 11:25:00,267.83,268.0,267.26,267.26,7312.0,267.83,268.0,267.26,267.26,7312.0
2018-04-05 11:30:00,267.18,267.18,266.17,266.95,12182.0,267.18,267.18,266.17,266.95,12182.0
2018-04-05 11:35:00,266.83,266.85,266.31,266.31,10985.0,266.83,266.85,266.31,266.31,10985.0
2018-04-05 11:40:00,266.5,266.56,266.05,266.05,4536.0,266.5,266.56,266.05,266.05,4536.0
2018-04-05 11:45:00,266.05,266.06,265.3,265.38,9049.0,266.05,266.06,265.3,265.38,9049.0
2018-04-05 11:50:00,265.39,265.64,264.93,265.14,16511.0,265.39,265.64,264.93,265.14,16511.0
2018-04-05 11:55:00,265.36,266.15,265.18,266.04,7915.0,265.36,266.15,265.18,266.04,7915.0
2018-04-05 12:00:00,266.1,266.14,265.61,265.75,22479.0,266.1,266.14,265.61,265.75,22479.0
2018-04-05 12:05:00,265.66,265.8,264.93,264.99,5700.0,265.66,265.8,264.93,264.99,5700.0
2018-04-05 12:10:00,265.07,265.44,264.87,265.19,5066.0,265.07,265.44,264.87,265.19,5066.0
2018-04-05 12:15:00,265.09,265.09,264.42,264.56,7411.0,265.09,265.09,264.42,264.56,7411.0
2018-04-05 12:20:00,264.55,265.42,264.54,265.42,10157.0,264.55,265.42,264.54,265.42,10157.0
2018-04-05 12:25:00,265.37,265.37,264.86,265.01,5972.0,265.37,265.37,264.86,265.01,5972.0
2018-04-05 12:30:00,265.0,265.13,264.75,264.91,7147.0,265.0,265.13,264.75,264.91,7147.0
2018-04-05 12:35:00,264.91,265.0,264.25,264.6,5599.0,264.91,265.0,264.25,264.6,5599.0
2018-04-05 12:40:00,264.94,265.03,264.56,264.58,6671.0,264.94,265.03,264.56,264.58,6671.0
2018-04-05 12:45:00,264.67,264.67,263.94,264.01,14434.0,264.67,264.67,263.94,264.01,14434.0
2018-04-05 12:50:00,264.05,264.26,263.93,264.25,17758.0,264.05,264.26,263.93,264.25,17758.0
2018-04-05 12:55:00,264.32,264.99,264.32,264.69,6708.0,264.32,264.99,264.32,264.69,6708.0
2018-04-05 13:00:00,264.75,265.24,264.75,265.24,1700.0,264.75,265.24,264.75,265.24,1700.0
2018-04-05 13:05:00,265.11,265.14,264.73,264.9,5677.0,265.11,265.14,264.73,264.9,5677.0
2018-04-05 13:10:00,264.93,265.59,264.85,265.03,6834.0,264.93,265.59,264.85,265.03,6834.0
2018-04-05 13:15:00,265.29,265.63,265.19,265.63,4995.0,265.29,265.63,265.19,265.63,4995.0
2018-04-05 13:20:00,265.55,265.55,264.56,264.68,4747.0,265.55,265.55,264.56,264.68,4747.0
2018-04-05 13:25:00,264.82,265.03,264.79,264.8,1830.0,264.82,265.03,264.79,264.8,1830.0
2018-04-05 13:30:00,264.72,265.01,264.66,264.95,4212.0,264.72,265.01,264.66,264.95,4212.0
2018-04-05 13:35:00,265.06,265.29,264.6,264.6,7125.0,265.06,265.29,264.6,264.6,7125.0
2018-04-05 13:40:00,264.43,264.43,263.99,263.99,8846.0,264.43,264.43,263.99,263.99,8846.0
2018-04-05 13:45:00,263.88,264.58,263.84,264.57,3900.0,263.88,264.58,263.84,264.57,3900.0
2018-04-05 13:50:00,264.57,264.86,264.17,264.61,6639.0,264.57,264.86,264.17,264.61,6639.0
2018-04-05 13:55:00,264.59,264.77,264.42,264.62,8176.0,264.59,264.77,264.42,264.62,8176.0
2018-04-05 14:00:00,264.72,265.27,264.61,264.95,5170.0,264.72,265.27,264.61,264.95,5170.0
2018-04-05 14:05:00,264.94,265.0,264.69,264.75,4468.0,264.94,265.0,264.69,264.75,4468.0
2018-04-05 14:10:00,264.6,265.22,264.6,264.65,10335.0,264.6,265.22,264.6,264.65,10335.0
2018-04-05 14:15:00,264.84,265.49,264.67,265.42,4075.0,264.84,265.49,264.67,265.42,4075.0
2018-04-05 14:20:00,265.46,265.81,265.14,265.38,6896.0,265.46,265.81,265.14,265.38,6896.0
2018-04-05 14:25:00,265.26,265.56,264.99,265.35,7500.0,265.26,265.56,264.99,265.35,7500.0
2018-04-05 14:30:00,265.2,265.6,265.08,265.6,3231.0,265.2,265.6,265.08,265.6,3231.0
2018-04-05 14:35:00,265.6,266.07,265.52,265.53,7570.0,265.6,266.07,265.52,265.53,7570.0
2018-04-05 14:40:00,265.6,266.16,265.56,266.16,6519.0,265.6,266.16,265.56,266.16,6519.0
2018-04-05 14:45:00,266.29,266.46,266.08,266.08,11909.0,266.29,266.46,266.08,266.08,11909.0
2018-04-05 14:50:00,266.0,266.37,265.79,266.21,8819.0,266.0,266.37,265.79,266.21,8819.0
2018-04-05 14:55:00,266.27,266.27,265.94,266.05,8431.0,266.27,266.27,265.94,266.05,8431.0
2018-04-05 15:00:00,266.16,266.17,265.56,265.6,25082.0,266.16,266.17,265.56,265.6,25082.0
2018-04-05 15:05:00,265.61,266.36,265.58,266.36,6746.0,265.61,266.36,265.58,266.36,6746.0
2018-04-05 15:10:00,266.47,266.74,266.19,266.19,8456.0,266.47,266.74,266.19,266.19,8456.0
2018-04-05 15:15:00,266.22,266.33,266.05,266.16,12062.0,266.22,266.33,266.05,266.16,12062.0
2018-04-05 15:20:00,266.16,266.22,265.7,265.7,5573.0,266.16,266.22,265.7,265.7,5573.0
2018-04-05 15:25:00,265.67,265.68,265.39,265.66,8110.0,265.67,265.68,265.39,265.66,8110.0
2018-04-05 15:30:00,265.67,265.7,265.15,265.2,10607.0,265.67,265.7,265.15,265.2,10607.0
2018-04-05 15:35:00,265.2,265.33,264.64,264.65,6800.0,265.2,265.33,264.64,264.65,6800.0
2018-04-05 15:40:00,264.66,265.69,264.65,265.35,16700.0,264.66,265.69,264.65,265.35,16700.0
2018-04-05 15:45:00,265.41,265.8,265.36,265.75,28684.0,265.41,265.8,265.36,265.75,28684.0
2018-04-05 15:50:00,265.78,266.4,265.11,265.16,47409.0,265.78,266.4,265.11,265.16,47409.0
2018-04-05 15:55:00,265.23,265.65,264.97,264.97,76963.0,265.23,265.65,264.97,264.97,76963.0
2018-04-06 09:30:00,263.51,264.4,263.01,264.1,25834.0,263.51,264.4,263.01,264.1,25834.0
2018-04-06 09:35:00,264.37,265.46,264.01,265.46,6650.0,264.37,265.46,264.01,265.46,6650.0
2018-04-06 09:40:00,265.29,265.85,264.8,265.79,13338.0,265.29,265.85,264.8,265.79,13338.0
2018-04-06 09:45:00,265.55,265.9,264.9,265.9,5513.0,265.55,265.9,264.9,265.9,5513.0
2018-04-06 09:50:00,265.96,266.09,265.64,266.07,6964.0,265.96,266.09,265.64,266.07,6964.0
2018-04-06 09:55:00,265.6,265.75,264.95,265.08,8805.0,265.6,265.75,264.95,265.08,8805.0
2018-04-06 10:00:00,265.07,265.29,263.92,263.92,32040.0,265.07,265.29,263.92,263.92,32040.0
2018-04-06 10:05:00,263.98,264.33,263.43,264.12,12973.0,263.98,264.33,263.43,264.12,12973.0
2018-04-06 10:10:00,264.11,264.34,263.71,264.08,15734.0,264.11,264.34,263.71,264.08,15734.0
2018-04-06 10:15:00,264.19,264.62,263.86,264.53,25673.0,264.19,264.62,263.86,264.53,25673.0
2018-04-06 10:20:00,264.54,265.0,264.51,264.59,28310.0,264.54,265.0,264.51,264.59,28310.0
2018-04-06 10:25:00,264.7,265.51,264.49,265.12,29744.0,264.7,265.51,264.49,265.12,29744.0
2018-04-06 10:30:00,265.51,266.16,265.32,265.61,9142.0,265.51,266.16,265.32,265.61,9142.0
2018-04-06 10:35:00,265.58,265.58,264.96,265.14,8700.0,265.58,265.58,264.96,265.14,8700.0
2018-04-06 10:40:00,265.05,265.08,264.24,264.38,5154.0,265.05,265.08,264.24,264.38,5154.0
2018-04-06 10:45:00,264.48,264.48,263.82,264.14,11783.0,264.48,264.48,263.82,264.14,11783.0
2018-04-06 10:50:00,264.28,264.44,263.58,263.59,13247.0,264.28,264.44,263.58,263.59,13247.0
2018-04-06 10:55:00,263.88,264.38,263.6,263.86,6251.0,263.88,264.38,263.6,263.86,6251.0
2018-04-06 11:00:00,263.7,263.7,263.0,263.16,6227.0,263.7,263.7,263.0,263.16,6227.0
2018-04-06 11:05:00,263.37,263.9,263.07,263.63,8850.0,263.37,263.9,263.07,263.63,8850.0
2018-04-06 11:10:00,263.52,264.24,263.41,263.77,11429.0,263.52,264.24,263.41,263.77,11429.0
2018-04-06 11:15:00,263.59,263.68,262.89,263.23,10322.0,263.59,263.68,262.89,263.23,10322.0
2018-04-06 11:20:00,263.28,263.6,262.61,262.73,7000.0,263.28,263.6,262.61,262.73,7000.0
2018-04-06 11:25:00,262.64,263.25,262.63,263.06,8793.0,262.64,263.25,262.63,263.06,8793.0
2018-04-06 11:30:00,263.18,263.5,262.96,263.31,20751.0,263.18,263.5,262.96,263.31,20751.0
2018-04-06 11:35:00,263.3,263.41,262.54,262.93,12711.0,263.3,263.41,262.54,262.93,12711.0
2018-04-06 11:40:00,262.93,263.08,262.67,262.67,14012.0,262.93,263.08,262.67,262.67,14012.0
2018-04-06 11:45:00,262.72,262.77,262.07,262.19,9632.0,262.72,262.77,262.07,262.19,9632.0
2018-04-06 11:50:00,262.18,262.85,262.08,262.73,14215.0,262.18,262.85,262.08,262.73,14215.0
2018-04-06 11:55:00,262.71,263.25,262.62,262.78,60486.0,262.71,263.25,262.62,262.78,60486.0
2018-04-06 12:00:00,262.72,262.79,262.24,262.24,7577.0,262.72,262.79,262.24,262.24,7577.0
2018-04-06 12:05:00,262.13,263.0,262.07,262.81,5751.0,262.13,263.0,262.07,262.81,5751.0
2018-04-06 12:10:00,262.87,262.89,262.3,262.3,5504.0,262.87,262.89,262.3,262.3,5504.0
2018-04-06 12:15:00,262.32,262.55,262.06,262.12,4200.0,262.32,262.55,262.06,262.12,4200.0
2018-04-06 12:20:00,262.01,262.33,261.79,261.89,9262.0,262.01,262.33,261.79,261.89,9262.0
2018-04-06 12:25:00,262.03,262.33,261.95,261.96,8190.0,262.03,262.33,261.95,261.96,8190.0
2018-04-06 12:30:00,262.03,262.47,261.81,262.18,6141.0,262.03,262.47,261.81,262.18,6141.0
2018-04-06 12:35:00,262.25,263.0,262.22,262.89,9257.0,262.25,263.0,262.22,262.89,9257.0
2018-04-06 12:40:00,263.0,263.38,262.78,262.78,11725.0,263.0,263.38,262.78,262.78,11725.0
2018-04-06 12:45:00,262.79,263.17,262.67,263.06,8260.0,262.79,263.17,262.67,263.06,8260.0
2018-04-06 12:50:00,262.94,263.18,262.64,263.18,10015.0,262.94,263.18,262.64,263.18,10015.0
2018-04-06 12:55:00,263.03,263.56,262.83,263.56,14286.0,263.03,263.56,262.83,263.56,14286.0
2018-04-06 13:00:00,263.43,263.43,262.81,262.96,13643.0,263.43,263.43,262.81,262.96,13643.0
2018-04-06 13:05:00,262.85,262.87,261.89,262.19,23246.0,262.85,262.87,261.89,262.19,23246.0
2018-04-06 13:10:00,262.15,262.33,261.93,262.0,17097.0,262.15,262.33,261.93,262.0,17097.0
2018-04-06 13:15:00,262.16,262.28,261.79,261.99,5439.0,262.16,262.28,261.79,261.99,5439.0
2018-04-06 13:20:00,262.17,262.34,262.05,262.08,1800.0,262.17,262.34,262.05,262.08,1800.0
2018-04-06 13:25:00,262.23,262.44,261.96,262.2,9331.0,262.23,262.44,261.96,262.2,9331.0
2018-04-06 13:30:00,262.29,262.41,261.93,261.93,20422.0,262.29,262.41,261.93,261.93,20422.0
2018-04-06 13:35:00,262.0,262.15,261.53,261.6,7250.0,262.0,262.15,261.53,261.6,7250.0
2018-04-06 13:40:00,261.51,261.68,261.27,261.42,8890.0,261.51,261.68,261.27,261.42,8890.0
2018-04-06 13:45:00,261.4,261.4,260.53,260.55,7905.0,261.4,261.4,260.53,260.55,7905.0
2018-04-06 13:50:00,260.62,260.62,259.74,259.95,25544.0,260.62,260.62,259.74,259.95,25544.0
2018-04-06 13:55:00,260.14,260.21,259.36,259.39,11708.0,260.14,260.21,259.36,259.39,11708.0
2018-04-06 14:00:00,259.11,260.08,259.0,259.78,12910.0,259.11,260.08,259.0,259.78,12910.0
2018-04-06 14:05:00,259.77,259.95,259.18,259.37,6145.0,259.77,259.95,259.18,259.37,6145.0
2018-04-06 14:10:00,259.53,259.98,259.53,259.92,6161.0,259.53,259.98,259.53,259.92,6161.0
2018-04-06 14:15:00,259.77,259.89,259.11,259.11,7903.0,259.77,259.89,259.11,259.11,7903.0
2018-04-06 14:20:00,259.11,259.31,258.83,259.03,25047.0,259.11,259.31,258.83,259.03,25047.0
2018-04-06 14:25:00,259.0,259.31,258.67,258.84,12311.0,259.0,259.31,258.67,258.84,12311.0
2018-04-06 14:30:00,258.76,259.19,258.23,258.25,10281.0,258.76,259.19,258.23,258.25,10281.0
2018-04-06 14:35:00,258.19,258.54,257.62,258.0,12800.0,258.19,258.54,257.62,258.0,12800.0
2018-04-06 14:40:00,257.89,258.75,257.69,258.47,11350.0,257.89,258.75,257.69,258.47,11350.0
2018-04-06 14:45:00,258.39,258.6,257.99,258.26,8128.0,258.39,258.6,257.99,258.26,8128.0
2018-04-06 14:50:00,258.2,258.2,257.62,257.87,10899.0,258.2,258.2,257.62,257.87,10899.0
2018-04-06 14:55:00,257.81,257.81,257.12,257.63,6029.0,257.81,257.81,257.12,257.63,6029.0
2018-04-06 15:00:00,257.83,258.15,257.16,257.16,16529.0,257.83,258.15,257.16,257.16,16529.0
2018-04-06 15:05:00,257.12,257.44,256.77,257.0,46236.0,257.12,257.44,256.77,257.0,46236.0
2018-04-06 15:10:00,257.02,258.2,257.02,257.99,43803.0,257.02,258.2,257.02,257.99,43803.0
2018-04-06 15:15:00,258.01,258.13,257.57,257.57,38004.0,258.01,258.13,257.57,257.57,38004.0
2018-04-06 15:20:00,257.69,258.08,257.61,257.82,14781.0,257.69,258.08,257.61,257.82,14781.0
2018-04-06 15:25:00,257.98,258.09,257.19,257.39,19439.0,257.98,258.09,257.19,257.39,19439.0
2018-04-06 15:30:00,257.45,258.53,257.15,258.39,17381.0,257.45,258.53,257.15,258.39,17381.0
2018-04-06 15:35:00,258.35,258.66,257.97,258.15,24550.0,258.35,258.66,257.97,258.15,24550.0
2018-04-06 15:40:00,258.19,259.03,258.15,258.57,18472.0,258.19,259.03,258.15,258.57,18472.0
2018-04-06 15:45:00,258.78,258.89,257.99,257.99,25520.0,258.78,258.89,257.99,257.99,25520.0
2018-04-06 15:50:00,257.74,258.91,257.63,258.31,75923.0,257.74,258.91,257.63,258.31,75923.0
2018-04-06 15:55:00,258.26,258.48,257.58,257.59,70458.0,258.26,258.48,257.58,257.59,70458.0
2018-04-09 09:30:00,258.29,258.3,254.33,255.64,65766.0,258.29,258.3,254.33,255.64,65766.0
2018-04-09 09:35:00,255.82,257.06,254.86,256.81,91689.0,255.82,257.06,254.86,256.81,91689.0
2018-04-09 09:40:00,256.54,257.51,256.17,257.15,47106.0,256.54,257.51,256.17,257.15,47106.0
2018-04-09 09:45:00,257.22,257.64,256.6,257.64,43172.0,257.22,257.64,256.6,257.64,43172.0
2018-04-09 09:50:00,257.64,257.76,256.82,257.41,29098.0,257.64,257.76,256.82,257.41,29098.0
2018-04-09 09:55:00,257.37,258.36,257.3,258.33,18081.0,257.37,258.36,257.3,258.33,18081.0
2018-04-09 10:00:00,258.16,258.26,257.17,257.5,26069.0,258.16,258.26,257.17,257.5,26069.0
2018-04-09 10:05:00,257.51,258.26,257.4,258.24,15948.0,257.51,258.26,257.4,258.24,15948.0
2018-04-09 10:10:00,258.24,259.18,258.08,258.6,16025.0,258.24,259.18,258.08,258.6,16025.0
2018-04-09 10:15:00,258.65,259.57,258.38,258.58,17709.0,258.65,259.57,258.38,258.58,17709.0
2018-04-09 10:20:00,258.42,258.97,258.42,258.94,13857.0,258.42,258.97,258.42,258.94,13857.0
2018-04-09 10:25:00,259.0,259.63,258.71,259.46,8750.0,259.0,259.63,258.71,259.46,8750.0
2018-04-09 10:30:00,259.61,260.79,259.55,259.72,14870.0,259.61,260.79,259.55,259.72,14870.0
2018-04-09 10:35:00,259.6,259.98,259.27,259.44,12861.0,259.6,259.98,259.27,259.44,12861.0
2018-04-09 10:40:00,259.44,260.5,259.44,260.23,11584.0,259.44,260.5,259.44,260.23,11584.0
2018-04-09 10:45:00,260.24,261.56,260.24,261.16,17534.0,260.24,261.56,260.24,261.16,17534.0
2018-04-09 10:50:00,261.2,261.93,261.2,261.84,13315.0,261.2,261.93,261.2,261.84,13315.0
2018-04-09 10:55:00,261.77,262.45,261.76,262.18,21508.0,261.77,262.45,261.76,262.18,21508.0
2018-04-09 11:00:00,262.24,262.39,261.49,261.76,26760.0,262.24,262.39,261.49,261.76,26760.0
2018-04-09 11:05:00,261.66,261.66,261.07,261.28,11510.0,261.66,261.66,261.07,261.28,11510.0
2018-04-09 11:10:00,261.21,262.14,261.21,262.14,10898.0,261.21,262.14,261.21,262.14,10898.0
2018-04-09 11:15:00,262.2,262.58,262.11,262.42,9553.0,262.2,262.58,262.11,262.42,9553.0
2018-04-09 11:20:00,262.46,263.06,262.46,262.79,10422.0,262.46,263.06,262.46,262.79,10422.0
2018-04-09 11:25:00,262.86,263.32,262.85,263.01,18519.0,262.86,263.32,262.85,263.01,18519.0
2018-04-09 11:30:00,263.12,263.33,262.3,262.3,15256.0,263.12,263.33,262.3,262.3,15256.0
2018-04-09 11:35:00,262.14,262.4,261.36,261.94,18275.0,262.14,262.4,261.36,261.94,18275.0
2018-04-09 11:40:00,261.99,262.31,261.6,261.85,14850.0,261.99,262.31,261.6,261.85,14850.0
2018-04-09 11:45:00,261.94,262.54,261.71,262.03,14840.0,261.94,262.54,261.71,262.03,14840.0
2018-04-09 11:50:00,262.14,262.66,262.11,262.25,9623.0,262.14,262.66,262.11,262.25,9623.0
2018-04-09 11:55:00,262.3,262.65,262.06,262.36,11435.0,262.3,262.65,262.06,262.36,11435.0
2018-04-09 12:00:00,262.36,263.0,262.28,262.88,10567.0,262.36,263.0,262.28,262.88,10567.0
2018-04-09 12:05:00,262.87,263.47,262.68,263.29,6097.0,262.87,263.47,262.68,263.29,6097.0
2018-04-09 12:10:00,263.39,264.36,263.37,264.36,15395.0,263.39,264.36,263.37,264.36,15395.0
2018-04-09 12:15:00,264.38,264.46,263.54,263.63,8715.0,264.38,264.46,263.54,263.63,8715.0
2018-04-09 12:20:00,263.74,263.83,263.06,263.06,7600.0,263.74,263.83,263.06,263.06,7600.0
2018-04-09 12:25:00,263.04,263.32,262.64,263.1,14005.0,263.04,263.32,262.64,263.1,14005.0
2018-04-09 12:30:00,263.06,263.07,262.36,262.46,10433.0,263.06,263.07,262.36,262.46,10433.0
2018-04-09 12:35:00,262.59,262.7,262.3,262.49,9577.0,262.59,262.7,262.3,262.49,9577.0
2018-04-09 12:40:00,262.49,262.49,262.07,262.24,7869.0,262.49,262.49,262.07,262.24,7869.0
2018-04-09 12:45:00,262.3,262.36,261.85,262.0,25406.0,262.3,262.36,261.85,262.0,25406.0
2018-04-09 12:50:00,262.08,262.31,261.88,261.88,20578.0,262.08,262.31,261.88,261.88,20578.0
2018-04-09 12:55:00,261.98,262.06,261.13,261.18,16234.0,261.98,262.06,261.13,261.18,16234.0
2018-04-09 13:00:00,261.56,261.77,261.36,261.47,16951.0,261.56,261.77,261.36,261.47,16951.0
2018-04-09 13:05:00,261.51,262.36,261.47,262.26,11623.0,261.51,262.36,261.47,262.26,11623.0
2018-04-09 13:10:00,262.2,262.39,262.02,262.02,7510.0,262.2,262.39,262.02,262.02,7510.0
2018-04-09 13:15:00,262.17,262.37,262.17,262.32,12506.0,262.17,262.37,262.17,262.32,12506.0
2018-04-09 13:20:00,262.25,262.38,261.84,262.11,6824.0,262.25,262.38,261.84,262.11,6824.0
2018-04-09 13:25:00,262.2,262.38,262.14,262.25,4243.0,262.2,262.38,262.14,262.25,4243.0
2018-04-09 13:30:00,262.26,262.48,262.18,262.35,7500.0,262.26,262.48,262.18,262.35,7500.0
2018-04-09 13:35:00,262.46,262.5,262.1,262.24,8055.0,262.46,262.5,262.1,262.24,8055.0
2018-04-09 13:40:00,262.23,262.37,261.98,262.27,8925.0,262.23,262.37,261.98,262.27,8925.0
2018-04-09 13:45:00,262.28,262.9,262.28,262.89,11803.0,262.28,262.9,262.28,262.89,11803.0
2018-04-09 13:50:00,262.86,263.43,262.85,263.3,7900.0,262.86,263.43,262.85,263.3,7900.0
2018-04-09 13:55:00,263.42,263.64,263.33,263.64,3469.0,263.42,263.64,263.33,263.64,3469.0
2018-04-09 14:00:00,263.54,263.58,263.17,263.22,3675.0,263.54,263.58,263.17,263.22,3675.0
2018-04-09 14:05:00,262.99,262.99,262.33,262.33,3130.0,262.99,262.99,262.33,262.33,3130.0
2018-04-09 14:10:00,262.38,262.42,262.06,262.23,7081.0,262.38,262.42,262.06,262.23,7081.0
2018-04-09 14:15:00,262.12,262.42,261.9,262.32,7600.0,262.12,262.42,261.9,262.32,7600.0
2018-04-09 14:20:00,262.33,262.33,261.79,261.88,17361.0,262.33,262.33,261.79,261.88,17361.0
2018-04-09 14:25:00,261.81,261.86,261.64,261.82,8776.0,261.81,261.86,261.64,261.82,8776.0
2018-04-09 14:30:00,261.73,262.37,261.7,262.32,6700.0,261.73,262.37,261.7,262.32,6700.0
2018-04-09 14:35:00,262.2,262.28,261.65,261.75,7630.0,262.2,262.28,261.65,261.75,7630.0
2018-04-09 14:40:00,261.81,261.81,261.4,261.5,9661.0,261.81,261.81,261.4,261.5,9661.0
2018-04-09 14:45:00,261.55,262.1,261.55,262.0,10941.0,261.55,262.1,261.55,262.0,10941.0
2018-04-09 14:50:00,261.92,262.31,261.9,262.15,6486.0,261.92,262.31,261.9,262.15,6486.0
2018-04-09 14:55:00,262.32,262.37,262.03,262.18,6893.0,262.32,262.37,262.03,262.18,6893.0
2018-04-09 15:00:00,262.18,262.18,261.72,262.18,10132.0,262.18,262.18,261.72,262.18,10132.0
2018-04-09 15:05:00,262.03,262.07,261.7,261.95,6471.0,262.03,262.07,261.7,261.95,6471.0
2018-04-09 15:10:00,261.88,261.92,261.19,261.22,9365.0,261.88,261.92,261.19,261.22,9365.0
2018-04-09 15:15:00,261.22,261.22,260.41,260.43,10230.0,261.22,261.22,260.41,260.43,10230.0
2018-04-09 15:20:00,260.38,260.38,259.61,260.18,28293.0,260.38,260.38,259.61,260.18,28293.0
2018-04-09 15:25:00,260.2,260.48,259.8,259.8,17200.0,260.2,260.48,259.8,259.8,17200.0
2018-04-09 15:30:00,259.82,260.09,259.07,259.14,24558.0,259.82,260.09,259.07,259.14,24558.0
2018-04-09 15:35:00,259.23,259.3,259.0,259.04,35079.0,259.23,259.3,259.0,259.04,35079.0
2018-04-09 15:40:00,259.13,259.31,258.58,259.0,29883.0,259.13,259.31,258.58,259.0,29883.0
2018-04-09 15:45:00,259.0,259.08,258.3,258.38,42202.0,259.0,259.08,258.3,258.38,42202.0
2018-04-09 15:50:00,258.25,258.44,257.73,257.73,74191.0,258.25,258.44,257.73,257.73,74191.0
2018-04-09 15:55:00,257.83,257.83,257.22,257.52,122369.0,257.83,257.83,257.22,257.52,122369.0
2018-04-10 09:30:00,261.51,262.54,260.73,261.34,45443.0,261.51,262.54,260.73,261.34,45443.0
2018-04-10 09:35:00,260.95,261.78,260.66,261.56,16219.0,260.95,261.78,260.66,261.56,16219.0
2018-04-10 09:40:00,261.57,262.37,261.04,261.99,28926.0,261.57,262.37,261.04,261.99,28926.0
2018-04-10 09:45:00,261.84,262.95,261.77,262.81,61118.0,261.84,262.95,261.77,262.81,61118.0
2018-04-10 09:50:00,263.0,263.05,261.12,261.12,16111.0,263.0,263.05,261.12,261.12,16111.0
2018-04-10 09:55:00,261.24,261.6,259.44,260.26,27095.0,261.24,261.6,259.44,260.26,27095.0
2018-04-10 10:00:00,260.63,260.89,260.35,260.74,12664.0,260.63,260.89,260.35,260.74,12664.0
2018-04-10 10:05:00,260.9,261.0,260.57,260.84,7400.0,260.9,261.0,260.57,260.84,7400.0
2018-04-10 10:10:00,261.0,262.0,260.64,262.0,10036.0,261.0,262.0,260.64,262.0,10036.0
2018-04-10 10:15:00,262.12,262.88,262.12,262.78,17980.0,262.12,262.88,262.12,262.78,17980.0
2018-04-10 10:20:00,262.82,263.03,262.4,262.83,12450.0,262.82,263.03,262.4,262.83,12450.0
2018-04-10 10:25:00,262.94,264.1,262.94,263.92,13334.0,262.94,264.1,262.94,263.92,13334.0
2018-04-10 10:30:00,264.0,264.46,263.82,264.35,7237.0,264.0,264.46,263.82,264.35,7237.0
2018-04-10 10:35:00,264.37,264.74,264.15,264.46,10728.0,264.37,264.74,264.15,264.46,10728.0
2018-04-10 10:40:00,264.49,265.41,264.44,264.86,27684.0,264.49,265.41,264.44,264.86,27684.0
2018-04-10 10:45:00,265.1,265.14,264.29,264.58,12895.0,265.1,265.14,264.29,264.58,12895.0
2018-04-10 10:50:00,264.59,265.3,264.58,265.09,12247.0,264.59,265.3,264.58,265.09,12247.0
2018-04-10 10:55:00,265.09,265.66,264.93,265.35,28190.0,265.09,265.66,264.93,265.35,28190.0
2018-04-10 11:00:00,265.52,266.07,265.34,265.85,23734.0,265.52,266.07,265.34,265.85,23734.0
2018-04-10 11:05:00,265.92,266.15,265.4,266.0,10940.0,265.92,266.15,265.4,266.0,10940.0
2018-04-10 11:10:00,265.98,266.07,265.55,265.83,24728.0,265.98,266.07,265.55,265.83,24728.0
2018-04-10 11:15:00,266.0,266.4,265.87,265.95,7611.0,266.0,266.4,265.87,265.95,7611.0
2018-04-10 11:20:00,265.88,266.18,265.4,265.73,7763.0,265.88,266.18,265.4,265.73,7763.0
2018-04-10 11:25:00,265.78,265.96,265.07,265.12,15110.0,265.78,265.96,265.07,265.12,15110.0
2018-04-10 11:30:00,265.3,265.91,265.3,265.76,7113.0,265.3,265.91,265.3,265.76,7113.0
2018-04-10 11:35:00,265.72,266.13,265.65,266.07,5464.0,265.72,266.13,265.65,266.07,5464.0
2018-04-10 11:40:00,266.14,266.48,264.42,264.42,12596.0,266.14,266.48,264.42,264.42,12596.0
2018-04-10 11:45:00,264.72,265.21,263.79,265.21,11875.0,264.72,265.21,263.79,265.21,11875.0
2018-04-10 11:50:00,264.95,265.54,264.71,265.32,14049.0,264.95,265.54,264.71,265.32,14049.0
2018-04-10 11:55:00,265.31,266.3,265.31,266.27,8053.0,265.31,266.3,265.31,266.27,8053.0
2018-04-10 12:00:00,266.29,266.35,265.33,265.76,8637.0,266.29,266.35,265.33,265.76,8637.0
2018-04-10 12:05:00,265.99,266.19,265.61,265.85,8173.0,265.99,266.19,265.61,265.85,8173.0
2018-04-10 12:10:00,265.97,266.36,265.85,265.88,22389.0,265.97,266.36,265.85,265.88,22389.0
2018-04-10 12:15:00,265.79,265.89,265.29,265.81,6837.0,265.79,265.89,265.29,265.81,6837.0
2018-04-10 12:20:00,265.8,265.97,265.26,265.26,12508.0,265.8,265.97,265.26,265.26,12508.0
2018-04-10 12:25:00,265.23,265.41,263.92,265.21,22835.0,265.23,265.41,263.92,265.21,22835.0
2018-04-10 12:30:00,265.26,266.33,265.0,265.79,42647.0,265.26,266.33,265.0,265.79,42647.0
2018-04-10 12:35:00,265.98,266.2,265.5,266.19,9105.0,265.98,266.2,265.5,266.19,9105.0
2018-04-10 12:40:00,265.98,266.42,265.85,266.25,14761.0,265.98,266.42,265.85,266.25,14761.0
2018-04-10 12:45:00,266.12,266.75,265.76,266.69,23728.0,266.12,266.75,265.76,266.69,23728.0
2018-04-10 12:50:00,266.67,266.77,265.66,265.83,8021.0,266.67,266.77,265.66,265.83,8021.0
2018-04-10 12:55:00,265.84,266.46,265.84,266.46,7004.0,265.84,266.46,265.84,266.46,7004.0
2018-04-10 13:00:00,266.41,266.62,265.69,266.58,58811.0,266.41,266.62,265.69,266.58,58811.0
2018-04-10 13:05:00,266.44,266.99,266.24,266.61,7445.0,266.44,266.99,266.24,266.61,7445.0
2018-04-10 13:10:00,266.66,266.73,266.16,266.16,12200.0,266.66,266.73,266.16,266.16,12200.0
2018-04-10 13:15:00,266.29,266.29,265.67,265.93,8184.0,266.29,266.29,265.67,265.93,8184.0
2018-04-10 13:20:00,265.99,266.59,265.94,266.47,7279.0,265.99,266.59,265.94,266.47,7279.0
2018-04-10 13:25:00,266.3,266.85,266.3,266.69,24892.0,266.3,266.85,266.3,266.69,24892.0
2018-04-10 13:30:00,266.6,267.5,266.4,267.5,9761.0,266.6,267.5,266.4,267.5,9761.0
2018-04-10 13:35:00,267.52,267.52,266.89,266.98,12795.0,267.52,267.52,266.89,266.98,12795.0
2018-04-10 13:40:00,267.08,267.11,266.37,266.83,11429.0,267.08,267.11,266.37,266.83,11429.0
2018-04-10 13:45:00,266.78,266.8,265.84,266.14,8115.0,266.78,266.8,265.84,266.14,8115.0
2018-04-10 13:50:00,266.22,266.73,266.12,266.55,6900.0,266.22,266.73,266.12,266.55,6900.0
2018-04-10 13:55:00,266.64,266.72,266.05,266.3,12013.0,266.64,266.72,266.05,266.3,12013.0
2018-04-10 14:00:00,266.31,266.68,265.75,266.52,5839.0,266.31,266.68,265.75,266.52,5839.0
2018-04-10 14:05:00,266.48,267.13,266.29,267.12,5565.0,266.48,267.13,266.29,267.12,5565.0
2018-04-10 14:10:00,267.3,267.58,266.81,266.89,6312.0,267.3,267.58,266.81,266.89,6312.0
2018-04-10 14:15:00,266.84,266.94,266.43,266.43,7530.0,266.84,266.94,266.43,266.43,7530.0
2018-04-10 14:20:00,266.61,266.83,266.38,266.66,11369.0,266.61,266.83,266.38,266.66,11369.0
2018-04-10 14:25:00,266.57,266.81,266.07,266.07,15449.0,266.57,266.81,266.07,266.07,15449.0
2018-04-10 14:30:00,266.3,266.65,266.18,266.57,6800.0,266.3,266.65,266.18,266.57,6800.0
2018-04-10 14:35:00,266.69,266.76,265.87,266.06,10326.0,266.69,266.76,265.87,266.06,10326.0
2018-04-10 14:40:00,265.68,266.52,265.29,266.3,22889.0,265.68,266.52,265.29,266.3,22889.0
2018-04-10 14:45:00,266.21,266.81,266.14,266.33,9173.0,266.21,266.81,266.14,266.33,9173.0
2018-04-10 14:50:00,266.37,266.64,266.2,266.42,20796.0,266.37,266.64,266.2,266.42,20796.0
2018-04-10 14:55:00,266.42,266.66,266.24,266.61,18619.0,266.42,266.66,266.24,266.61,18619.0
2018-04-10 15:00:00,266.58,266.58,265.92,265.92,7492.0,266.58,266.58,265.92,265.92,7492.0
2018-04-10 15:05:00,265.99,266.5,265.92,266.38,18546.0,265.99,266.5,265.92,266.38,18546.0
2018-04-10 15:10:00,266.36,266.54,266.09,266.33,20248.0,266.36,266.54,266.09,266.33,20248.0
2018-04-10 15:15:00,266.46,266.51,266.11,266.33,14275.0,266.46,266.51,266.11,266.33,14275.0
2018-04-10 15:20:00,266.47,266.5,265.59,265.59,28154.0,266.47,266.5,265.59,265.59,28154.0
2018-04-10 15:25:00,265.63,266.5,265.32,266.29,10390.0,265.63,266.5,265.32,266.29,10390.0
2018-04-10 15:30:00,266.27,266.39,265.83,265.94,7168.0,266.27,266.39,265.83,265.94,7168.0
2018-04-10 15:35:00,266.05,266.23,265.62,265.95,15129.0,266.05,266.23,265.62,265.95,15129.0
2018-04-10 15:40:00,266.01,266.48,265.84,265.9,22437.0,266.01,266.48,265.84,265.9,22437.0
2018-04-10 15:45:00,265.82,266.18,265.69,265.98,34540.0,265.82,266.18,265.69,265.98,34540.0
2018-04-10 15:50:00,266.03,266.03,265.08,265.11,23560.0,266.03,266.03,265.08,265.11,23560.0
2018-04-10 15:55:00,265.17,265.27,264.89,265.13,71686.0,265.17,265.27,264.89,265.13,71686.0
2018-04-11 09:30:00,263.36,264.73,262.0,264.18,27271.0,263.36,264.73,262.0,264.18,27271.0
2018-04-11 09:35:00,263.8,264.94,263.8,264.62,30309.0,263.8,264.94,263.8,264.62,30309.0
2018-04-11 09:40:00,264.62,265.75,264.41,265.33,13808.0,264.62,265.75,264.41,265.33,13808.0
2018-04-11 09:45:00,265.62,265.62,264.11,264.7,10052.0,265.62,265.62,264.11,264.7,10052.0
2018-04-11 09:50:00,264.65,265.51,264.52,265.01,14490.0,264.65,265.51,264.52,265.01,14490.0
2018-04-11 09:55:00,265.25,267.4,265.2,267.28,23405.0,265.25,267.4,265.2,267.28,23405.0
2018-04-11 10:00:00,267.18,267.35,265.76,266.15,10900.0,267.18,267.35,265.76,266.15,10900.0
2018-04-11 10:05:00,266.16,266.35,265.35,266.09,11905.0,266.16,266.35,265.35,266.09,11905.0
2018-04-11 10:10:00,266.35,266.63,266.2,266.34,10540.0,266.35,266.63,266.2,266.34,10540.0
2018-04-11 10:15:00,266.19,266.52,265.91,266.46,13745.0,266.19,266.52,265.91,266.46,13745.0
2018-04-11 10:20:00,266.47,266.59,265.74,266.23,5984.0,266.47,266.59,265.74,266.23,5984.0
2018-04-11 10:25:00,266.13,266.27,265.26,265.9,13567.0,266.13,266.27,265.26,265.9,13567.0
2018-04-11 10:30:00,265.8,266.58,265.8,266.46,27839.0,265.8,266.58,265.8,266.46,27839.0
2018-04-11 10:35:00,266.44,267.94,266.4,267.94,16334.0,266.44,267.94,266.4,267.94,16334.0
2018-04-11 10:40:00,267.84,269.38,267.65,269.15,85763.0,267.84,269.38,267.65,269.15,85763.0
2018-04-11 10:45:00,269.08,269.95,268.12,268.63,84000.0,269.08,269.95,268.12,268.63,84000.0
2018-04-11 10:50:00,268.55,269.36,267.8,268.95,39139.0,268.55,269.36,267.8,268.95,39139.0
2018-04-11 10:55:00,268.83,269.34,268.58,269.34,15134.0,268.83,269.34,268.58,269.34,15134.0
2018-04-11 11:00:00,269.05,269.13,267.59,268.31,12608.0,269.05,269.13,267.59,268.31,12608.0
2018-04-11 11:05:00,268.28,268.5,267.57,268.08,25084.0,268.28,268.5,267.57,268.08,25084.0
2018-04-11 11:10:00,268.16,268.66,267.76,268.53,12650.0,268.16,268.66,267.76,268.53,12650.0
2018-04-11 11:15:00,268.51,268.78,268.23,268.23,8193.0,268.51,268.78,268.23,268.23,8193.0
2018-04-11 11:20:00,268.28,268.51,267.94,268.49,3675.0,268.28,268.51,267.94,268.49,3675.0
2018-04-11 11:25:00,268.38,268.44,268.0,268.28,13700.0,268.38,268.44,268.0,268.28,13700.0
2018-04-11 11:30:00,268.34,268.45,267.83,267.83,6126.0,268.34,268.45,267.83,267.83,6126.0
2018-04-11 11:35:00,267.72,267.73,266.64,267.0,19330.0,267.72,267.73,266.64,267.0,19330.0
2018-04-11 11:40:00,267.04,267.95,267.03,267.48,11746.0,267.04,267.95,267.03,267.48,11746.0
2018-04-11 11:45:00,267.48,268.01,267.36,267.7,3752.0,267.48,268.01,267.36,267.7,3752.0
2018-04-11 11:50:00,267.93,268.43,267.82,268.26,11334.0,267.93,268.43,267.82,268.26,11334.0
2018-04-11 11:55:00,268.38,268.38,267.63,268.02,2510.0,268.38,268.38,267.63,268.02,2510.0
2018-04-11 12:00:00,267.92,268.97,267.92,268.74,6312.0,267.92,268.97,267.92,268.74,6312.0
2018-04-11 12:05:00,268.56,268.63,268.27,268.5,4605.0,268.56,268.63,268.27,268.5,4605.0
2018-04-11 12:10:00,268.62,269.13,268.62,268.76,7494.0,268.62,269.13,268.62,268.76,7494.0
2018-04-11 12:15:00,268.6,268.6,268.08,268.09,3476.0,268.6,268.6,268.08,268.09,3476.0
2018-04-11 12:20:00,268.09,268.32,267.92,268.08,3770.0,268.09,268.32,267.92,268.08,3770.0
2018-04-11 12:25:00,268.04,268.34,267.96,268.34,7481.0,268.04,268.34,267.96,268.34,7481.0
2018-04-11 12:30:00,268.29,268.45,267.73,267.84,5608.0,268.29,268.45,267.73,267.84,5608.0
2018-04-11 12:35:00,267.79,267.96,267.65,267.94,4700.0,267.79,267.96,267.65,267.94,4700.0
2018-04-11 12:40:00,268.05,268.46,268.04,268.46,10052.0,268.05,268.46,268.04,268.46,10052.0
2018-04-11 12:45:00,268.46,268.58,267.93,268.15,6474.0,268.46,268.58,267.93,268.15,6474.0
2018-04-11 12:50:00,268.13,268.17,267.56,267.74,4405.0,268.13,268.17,267.56,267.74,4405.0
2018-04-11 12:55:00,267.77,268.3,267.77,268.22,2800.0,267.77,268.3,267.77,268.22,2800.0
2018-04-11 13:00:00,268.36,268.74,268.1,268.39,7602.0,268.36,268.74,268.1,268.39,7602.0
2018-04-11 13:05:00,268.34,268.36,267.81,267.98,6000.0,268.34,268.36,267.81,267.98,6000.0
2018-04-11 13:10:00,267.92,267.99,267.63,267.63,2000.0,267.92,267.99,267.63,267.63,2000.0
2018-04-11 13:15:00,267.79,268.3,267.6,268.08,3200.0,267.79,268.3,267.6,268.08,3200.0
2018-04-11 13:20:00,268.33,268.68,268.21,268.6,9411.0,268.33,268.68,268.21,268.6,9411.0
2018-04-11 13:25:00,268.48,268.84,268.33,268.61,7570.0,268.48,268.84,268.33,268.61,7570.0
2018-04-11 13:30:00,268.65,268.65,267.81,268.16,7644.0,268.65,268.65,267.81,268.16,7644.0
2018-04-11 13:35:00,268.25,268.64,268.07,268.63,5052.0,268.25,268.64,268.07,268.63,5052.0
2018-04-11 13:40:00,268.47,268.48,267.86,267.86,8399.0,268.47,268.48,267.86,267.86,8399.0
2018-04-11 13:45:00,267.98,268.6,267.76,268.46,6434.0,267.98,268.6,267.76,268.46,6434.0
2018-04-11 13:50:00,268.4,268.55,268.3,268.51,2600.0,268.4,268.55,268.3,268.51,2600.0
2018-04-11 13:55:00,268.66,268.86,268.54,268.82,4751.0,268.66,268.86,268.54,268.82,4751.0
2018-04-11 14:00:00,268.81,269.52,268.73,269.27,13622.0,268.81,269.52,268.73,269.27,13622.0
2018-04-11 14:05:00,269.37,269.57,268.24,268.25,11175.0,269.37,269.57,268.24,268.25,11175.0
2018-04-11 14:10:00,268.38,268.79,268.24,268.68,5301.0,268.38,268.79,268.24,268.68,5301.0
2018-04-11 14:15:00,268.68,269.2,268.62,269.16,7278.0,268.68,269.2,268.62,269.16,7278.0
2018-04-11 14:20:00,269.1,269.26,268.83,269.01,5000.0,269.1,269.26,268.83,269.01,5000.0
2018-04-11 14:25:00,269.01,269.06,268.5,268.5,5962.0,269.01,269.06,268.5,268.5,5962.0
2018-04-11 14:30:00,268.57,269.18,268.56,269.0,6967.0,268.57,269.18,268.56,269.0,6967.0
2018-04-11 14:35:00,269.14,269.15,268.59,268.85,6453.0,269.14,269.15,268.59,268.85,6453.0
2018-04-11 14:40:00,268.86,269.07,267.98,268.1,5511.0,268.86,269.07,267.98,268.1,5511.0
2018-04-11 14:45:00,267.92,268.38,267.68,268.38,6849.0,267.92,268.38,267.68,268.38,6849.0
2018-04-11 14:50:00,268.3,268.31,267.81,267.96,5800.0,268.3,268.31,267.81,267.96,5800.0
2018-04-11 14:55:00,268.04,268.25,267.94,267.95,2698.0,268.04,268.25,267.94,267.95,2698.0
2018-04-11 15:00:00,268.25,268.4,268.05,268.28,3500.0,268.25,268.4,268.05,268.28,3500.0
2018-04-11 15:05:00,268.4,268.41,267.15,267.35,4100.0,268.4,268.41,267.15,267.35,4100.0
2018-04-11 15:10:00,267.54,267.59,267.03,267.09,6256.0,267.54,267.59,267.03,267.09,6256.0
2018-04-11 15:15:00,266.92,267.2,266.75,267.19,5700.0,266.92,267.2,266.75,267.19,5700.0
2018-04-11 15:20:00,267.08,267.21,266.89,267.03,5923.0,267.08,267.21,266.89,267.03,5923.0
2018-04-11 15:25:00,267.06,267.12,266.7,267.05,6150.0,267.06,267.12,266.7,267.05,6150.0
2018-04-11 15:30:00,267.19,267.37,267.06,267.37,6859.0,267.19,267.37,267.06,267.37,6859.0
2018-04-11 15:35:00,267.35,267.35,267.0,267.04,14725.0,267.35,267.35,267.0,267.04,14725.0
2018-04-11 15:40:00,267.06,267.19,266.65,266.66,13370.0,267.06,267.19,266.65,266.66,13370.0
2018-04-11 15:45:00,266.74,267.11,266.56,266.74,13579.0,266.74,267.11,266.56,266.74,13579.0
2018-04-11 15:50:00,266.47,266.77,266.28,266.48,23007.0,266.47,266.77,266.28,266.48,23007.0
2018-04-11 15:55:00,266.56,266.66,265.97,266.0,106411.0,266.56,266.66,265.97,266.0,106411.0
2018-04-12 09:30:00,268.67,268.67,266.63,267.59,32067.0,268.67,268.67,266.63,267.59,32067.0
2018-04-12 09:35:00,267.63,267.94,266.51,266.75,20655.0,267.63,267.94,266.51,266.75,20655.0
2018-04-12 09:40:00,266.9,267.78,266.51,267.63,5000.0,266.9,267.78,266.51,267.63,5000.0
2018-04-12 09:45:00,267.61,267.81,267.2,267.41,7797.0,267.61,267.81,267.2,267.41,7797.0
2018-04-12 09:50:00,267.59,267.77,267.27,267.54,6079.0,267.59,267.77,267.27,267.54,6079.0
2018-04-12 09:55:00,267.62,268.35,267.54,268.13,21298.0,267.62,268.35,267.54,268.13,21298.0
2018-04-12 10:00:00,268.31,269.6,268.31,269.6,7611.0,268.31,269.6,268.31,269.6,7611.0
2018-04-12 10:05:00,269.44,269.9,269.34,269.6,10248.0,269.44,269.9,269.34,269.6,10248.0
2018-04-12 10:10:00,269.56,269.85,269.18,269.55,5650.0,269.56,269.85,269.18,269.55,5650.0
2018-04-12 10:15:00,269.5,269.85,268.66,268.82,21006.0,269.5,269.85,268.66,268.82,21006.0
2018-04-12 10:20:00,268.87,269.67,268.86,269.41,19265.0,268.87,269.67,268.86,269.41,19265.0
2018-04-12 10:25:00,269.5,269.56,269.18,269.19,5100.0,269.5,269.56,269.18,269.19,5100.0
2018-04-12 10:30:00,269.36,269.41,268.62,268.82,6600.0,269.36,269.41,268.62,268.82,6600.0
2018-04-12 10:35:00,268.62,268.67,268.45,268.55,3500.0,268.62,268.67,268.45,268.55,3500.0
2018-04-12 10:40:00,268.71,269.23,268.42,269.23,7256.0,268.71,269.23,268.42,269.23,7256.0
2018-04-12 10:45:00,269.19,269.2,268.31,269.06,5495.0,269.19,269.2,268.31,269.06,5495.0
2018-04-12 10:50:00,269.0,269.21,268.63,268.65,8420.0,269.0,269.21,268.63,268.65,8420.0
2018-04-12 10:55:00,268.73,268.8,268.26,268.75,5770.0,268.73,268.8,268.26,268.75,5770.0
2018-04-12 11:00:00,268.67,268.93,268.27,268.34,9857.0,268.67,268.93,268.27,268.34,9857.0
2018-04-12 11:05:00,268.44,268.85,268.23,268.58,15878.0,268.44,268.85,268.23,268.58,15878.0
2018-04-12 11:10:00,268.55,268.69,268.06,268.19,9650.0,268.55,268.69,268.06,268.19,9650.0
2018-04-12 11:15:00,268.06,268.61,268.01,268.17,18793.0,268.06,268.61,268.01,268.17,18793.0
2018-04-12 11:20:00,268.24,268.33,267.83,268.13,7581.0,268.24,268.33,267.83,268.13,7581.0
2018-04-12 11:25:00,268.25,268.3,267.83,268.0,4212.0,268.25,268.3,267.83,268.0,4212.0
2018-04-12 11:30:00,268.07,268.18,267.7,267.7,6900.0,268.07,268.18,267.7,267.7,6900.0
2018-04-12 11:35:00,267.68,267.75,267.59,267.71,3496.0,267.68,267.75,267.59,267.71,3496.0
2018-04-12 11:40:00,267.65,267.94,267.59,267.88,1538.0,267.65,267.94,267.59,267.88,1538.0
2018-04-12 11:45:00,267.97,267.98,267.45,267.48,6194.0,267.97,267.98,267.45,267.48,6194.0
2018-04-12 11:50:00,267.49,267.49,266.27,266.41,12455.0,267.49,267.49,266.27,266.41,12455.0
2018-04-12 11:55:00,266.3,266.93,266.3,266.57,6945.0,266.3,266.93,266.3,266.57,6945.0
2018-04-12 12:00:00,266.65,266.83,266.57,266.7,2964.0,266.65,266.83,266.57,266.7,2964.0
2018-04-12 12:05:00,266.67,267.38,266.66,267.38,2786.0,266.67,267.38,266.66,267.38,2786.0
2018-04-12 12:10:00,267.27,267.68,267.27,267.44,3643.0,267.27,267.68,267.27,267.44,3643.0
2018-04-12 12:15:00,267.48,267.56,267.15,267.52,2171.0,267.48,267.56,267.15,267.52,2171.0
2018-04-12 12:20:00,267.75,267.98,267.75,267.83,2200.0,267.75,267.98,267.75,267.83,2200.0
2018-04-12 12:25:00,267.8,267.88,267.7,267.77,2500.0,267.8,267.88,267.7,267.77,2500.0
2018-04-12 12:30:00,267.68,267.71,267.45,267.45,2500.0,267.68,267.71,267.45,267.45,2500.0
2018-04-12 12:35:00,267.39,267.72,267.38,267.56,6660.0,267.39,267.72,267.38,267.56,6660.0
2018-04-12 12:40:00,267.49,267.73,267.49,267.72,1200.0,267.49,267.73,267.49,267.72,1200.0
2018-04-12 12:45:00,267.89,268.33,267.71,268.33,8843.0,267.89,268.33,267.71,268.33,8843.0
2018-04-12 12:50:00,268.26,268.74,268.26,268.53,7286.0,268.26,268.74,268.26,268.53,7286.0
2018-04-12 12:55:00,268.58,269.06,268.5,269.06,2005.0,268.58,269.06,268.5,269.06,2005.0
2018-04-12 13:00:00,269.08,269.12,268.76,268.96,7963.0,269.08,269.12,268.76,268.96,7963.0
2018-04-12 13:05:00,269.03,269.38,268.51,268.63,10622.0,269.03,269.38,268.51,268.63,10622.0
2018-04-12 13:10:00,268.84,269.0,268.52,268.86,10960.0,268.84,269.0,268.52,268.86,10960.0
2018-04-12 13:15:00,269.03,269.07,268.44,268.66,10078.0,269.03,269.07,268.44,268.66,10078.0
2018-04-12 13:20:00,268.75,269.37,268.61,269.31,12898.0,268.75,269.37,268.61,269.31,12898.0
2018-04-12 13:25:00,269.43,269.44,268.62,269.01,10375.0,269.43,269.44,268.62,269.01,10375.0
2018-04-12 13:30:00,268.86,269.42,268.71,269.35,9436.0,268.86,269.42,268.71,269.35,9436.0
2018-04-12 13:35:00,269.39,269.57,269.05,269.48,19877.0,269.39,269.57,269.05,269.48,19877.0
2018-04-12 13:40:00,269.42,269.8,269.18,269.8,12875.0,269.42,269.8,269.18,269.8,12875.0
2018-04-12 13:45:00,269.77,269.77,269.21,269.63,10348.0,269.77,269.77,269.21,269.63,10348.0
2018-04-12 13:50:00,269.63,270.0,269.57,269.66,17140.0,269.63,270.0,269.57,269.66,17140.0
2018-04-12 13:55:00,269.71,269.95,269.44,269.54,8675.0,269.71,269.95,269.44,269.54,8675.0
2018-04-12 14:00:00,269.53,269.81,269.46,269.81,2810.0,269.53,269.81,269.46,269.81,2810.0
2018-04-12 14:05:00,269.7,269.94,269.58,269.82,5837.0,269.7,269.94,269.58,269.82,5837.0
2018-04-12 14:10:00,269.8,270.06,269.72,269.81,5639.0,269.8,270.06,269.72,269.81,5639.0
2018-04-12 14:15:00,269.85,270.13,269.84,270.06,5709.0,269.85,270.13,269.84,270.06,5709.0
2018-04-12 14:20:00,270.14,270.18,269.95,270.1,8815.0,270.14,270.18,269.95,270.1,8815.0
2018-04-12 14:25:00,270.05,270.18,269.84,269.88,10877.0,270.05,270.18,269.84,269.88,10877.0
2018-04-12 14:30:00,269.91,270.1,269.53,269.55,8770.0,269.91,270.1,269.53,269.55,8770.0
2018-04-12 14:35:00,269.56,269.67,269.48,269.53,2600.0,269.56,269.67,269.48,269.53,2600.0
2018-04-12 14:40:00,269.51,269.63,269.37,269.62,3600.0,269.51,269.63,269.37,269.62,3600.0
2018-04-12 14:45:00,269.68,269.7,269.35,269.35,3200.0,269.68,269.7,269.35,269.35,3200.0
2018-04-12 14:50:00,269.45,269.67,269.4,269.54,3980.0,269.45,269.67,269.4,269.54,3980.0
2018-04-12 14:55:00,269.51,269.73,269.42,269.61,3825.0,269.51,269.73,269.42,269.61,3825.0
2018-04-12 15:00:00,269.68,269.95,269.51,269.56,5841.0,269.68,269.95,269.51,269.56,5841.0
2018-04-12 15:05:00,269.56,269.56,268.92,268.92,4831.0,269.56,269.56,268.92,268.92,4831.0
2018-04-12 15:10:00,268.93,269.09,268.65,269.03,7400.0,268.93,269.09,268.65,269.03,7400.0
2018-04-12 15:15:00,269.03,269.34,269.02,269.26,6958.0,269.03,269.34,269.02,269.26,6958.0
2018-04-12 15:20:00,269.26,269.9,269.26,269.49,8611.0,269.26,269.9,269.26,269.49,8611.0
2018-04-12 15:25:00,269.44,269.75,269.41,269.41,7274.0,269.44,269.75,269.41,269.41,7274.0
2018-04-12 15:30:00,269.4,269.59,268.95,268.97,11921.0,269.4,269.59,268.95,268.97,11921.0
2018-04-12 15:35:00,269.02,269.23,269.0,269.11,23433.0,269.02,269.23,269.0,269.11,23433.0
2018-04-12 15:40:00,269.12,269.12,268.26,268.39,12744.0,269.12,269.12,268.26,268.39,12744.0
2018-04-12 15:45:00,268.41,268.45,267.98,268.04,19050.0,268.41,268.45,267.98,268.04,19050.0
2018-04-12 15:50:00,268.08,268.26,267.79,268.04,24335.0,268.08,268.26,267.79,268.04,24335.0
2018-04-12 15:55:00,268.05,268.11,267.3,267.33,78187.0,268.05,268.11,267.3,267.33,78187.0
2018-04-13 09:30:00,268.91,269.49,267.5,268.23,41685.0,268.91,269.49,267.5,268.23,41685.0
2018-04-13 09:35:00,267.82,269.12,267.82,268.36,6800.0,267.82,269.12,267.82,268.36,6800.0
2018-04-13 09:40:00,268.2,268.46,267.15,267.48,5891.0,268.2,268.46,267.15,267.48,5891.0
2018-04-13 09:45:00,267.4,268.61,267.4,268.58,4948.0,267.4,268.61,267.4,268.58,4948.0
2018-04-13 09:50:00,268.55,268.55,268.11,268.38,5231.0,268.55,268.55,268.11,268.38,5231.0
2018-04-13 09:55:00,268.15,268.45,268.02,268.44,4730.0,268.15,268.45,268.02,268.44,4730.0
2018-04-13 10:00:00,268.5,268.66,268.26,268.42,5920.0,268.5,268.66,268.26,268.42,5920.0
2018-04-13 10:05:00,268.48,268.89,268.1,268.27,11143.0,268.48,268.89,268.1,268.27,11143.0
2018-04-13 10:10:00,268.31,268.44,267.77,267.88,11023.0,268.31,268.44,267.77,267.88,11023.0
2018-04-13 10:15:00,267.94,268.71,267.93,268.71,4096.0,267.94,268.71,267.93,268.71,4096.0
2018-04-13 10:20:00,268.62,268.86,268.24,268.68,9424.0,268.62,268.86,268.24,268.68,9424.0
2018-04-13 10:25:00,268.68,268.87,267.82,267.99,6140.0,268.68,268.87,267.82,267.99,6140.0
2018-04-13 10:30:00,267.83,268.16,267.31,268.05,9515.0,267.83,268.16,267.31,268.05,9515.0
2018-04-13 10:35:00,268.0,268.1,267.02,267.02,7145.0,268.0,268.1,267.02,267.02,7145.0
2018-04-13 10:40:00,267.0,267.29,266.62,266.87,5510.0,267.0,267.29,266.62,266.87,5510.0
2018-04-13 10:45:00,266.95,267.37,266.57,267.37,5685.0,266.95,267.37,266.57,267.37,5685.0
2018-04-13 10:50:00,267.5,267.64,267.02,267.03,4144.0,267.5,267.64,267.02,267.03,4144.0
2018-04-13 10:55:00,267.24,267.32,266.2,266.2,2985.0,267.24,267.32,266.2,266.2,2985.0
2018-04-13 11:00:00,266.14,266.67,265.69,266.67,8309.0,266.14,266.67,265.69,266.67,8309.0
2018-04-13 11:05:00,266.54,267.06,266.24,266.81,9247.0,266.54,267.06,266.24,266.81,9247.0
2018-04-13 11:10:00,266.78,267.23,266.78,267.2,5231.0,266.78,267.23,266.78,267.2,5231.0
2018-04-13 11:15:00,267.25,267.56,267.13,267.29,2795.0,267.25,267.56,267.13,267.29,2795.0
2018-04-13 11:20:00,267.47,267.68,266.87,267.67,6898.0,267.47,267.68,266.87,267.67,6898.0
2018-04-13 11:25:00,267.68,267.71,267.07,267.12,10782.0,267.68,267.71,267.07,267.12,10782.0
2018-04-13 11:30:00,267.11,267.42,267.05,267.23,5607.0,267.11,267.42,267.05,267.23,5607.0
2018-04-13 11:35:00,267.19,267.32,266.68,266.87,3311.0,267.19,267.32,266.68,266.87,3311.0
2018-04-13 11:40:00,266.79,266.94,266.35,266.93,3700.0,266.79,266.94,266.35,266.93,3700.0
2018-04-13 11:45:00,267.06,267.47,266.9,267.16,6400.0,267.06,267.47,266.9,267.16,6400.0
2018-04-13 11:50:00,267.0,267.12,266.49,266.49,5322.0,267.0,267.12,266.49,266.49,5322.0
2018-04-13 11:55:00,266.67,267.4,266.67,267.32,4200.0,266.67,267.4,266.67,267.32,4200.0
2018-04-13 12:00:00,267.32,267.44,267.17,267.34,2639.0,267.32,267.44,267.17,267.34,2639.0
2018-04-13 12:05:00,267.3,267.41,266.47,266.47,2600.0,267.3,267.41,266.47,266.47,2600.0
2018-04-13 12:10:00,266.67,266.71,266.47,266.6,1371.0,266.67,266.71,266.47,266.6,1371.0
2018-04-13 12:15:00,266.78,266.78,266.62,266.66,3000.0,266.78,266.78,266.62,266.66,3000.0
2018-04-13 12:20:00,266.91,267.04,266.71,266.79,5420.0,266.91,267.04,266.71,266.79,5420.0
2018-04-13 12:25:00,266.81,266.85,266.31,266.56,6103.0,266.81,266.85,266.31,266.56,6103.0
2018-04-13 12:30:00,266.45,266.45,266.2,266.2,3946.0,266.45,266.45,266.2,266.2,3946.0
2018-04-13 12:35:00,266.07,266.24,266.01,266.15,2300.0,266.07,266.24,266.01,266.15,2300.0
2018-04-13 12:40:00,266.21,266.29,266.06,266.06,2837.0,266.21,266.29,266.06,266.06,2837.0
2018-04-13 12:45:00,266.1,266.12,265.5,265.5,3185.0,266.1,266.12,265.5,265.5,3185.0
2018-04-13 12:50:00,265.86,265.98,265.67,265.67,4056.0,265.86,265.98,265.67,265.67,4056.0
2018-04-13 12:55:00,265.84,266.17,265.83,266.08,1901.0,265.84,266.17,265.83,266.08,1901.0
2018-04-13 13:00:00,266.1,266.37,266.1,266.35,4142.0,266.1,266.37,266.1,266.35,4142.0
2018-04-13 13:05:00,266.35,266.41,266.26,266.32,7688.0,266.35,266.41,266.26,266.32,7688.0
2018-04-13 13:10:00,266.22,266.24,265.92,266.02,9906.0,266.22,266.24,265.92,266.02,9906.0
2018-04-13 13:15:00,266.09,266.21,266.03,266.11,41737.0,266.09,266.21,266.03,266.11,41737.0
2018-04-13 13:20:00,266.16,266.7,266.16,266.7,5482.0,266.16,266.7,266.16,266.7,5482.0
2018-04-13 13:25:00,266.69,266.89,266.6,266.62,2843.0,266.69,266.89,266.6,266.62,2843.0
2018-04-13 13:30:00,266.73,267.16,266.73,266.94,4305.0,266.73,267.16,266.73,266.94,4305.0
2018-04-13 13:35:00,266.97,267.37,266.89,267.37,6659.0,266.97,267.37,266.89,267.37,6659.0
2018-04-13 13:40:00,267.28,268.32,267.28,268.15,21834.0,267.28,268.32,267.28,268.15,21834.0
2018-04-13 13:45:00,268.15,268.18,267.86,267.91,3747.0,268.15,268.18,267.86,267.91,3747.0
2018-04-13 13:50:00,267.9,268.01,267.46,267.85,4470.0,267.9,268.01,267.46,267.85,4470.0
2018-04-13 13:55:00,267.49,267.57,267.3,267.44,1300.0,267.49,267.57,267.3,267.44,1300.0
2018-04-13 14:00:00,267.53,267.92,267.45,267.82,4700.0,267.53,267.92,267.45,267.82,4700.0
2018-04-13 14:05:00,267.93,267.93,267.68,267.83,1551.0,267.93,267.93,267.68,267.83,1551.0
2018-04-13 14:10:00,267.91,267.92,267.6,267.7,2611.0,267.91,267.92,267.6,267.7,2611.0
2018-04-13 14:15:00,267.65,267.65,266.45,266.46,4855.0,267.65,267.65,266.45,266.46,4855.0
2018-04-13 14:20:00,266.35,266.95,266.34,266.74,2537.0,266.35,266.95,266.34,266.74,2537.0
2018-04-13 14:25:00,266.73,266.82,266.55,266.59,1500.0,266.73,266.82,266.55,266.59,1500.0
2018-04-13 14:30:00,266.34,267.17,266.31,266.99,3250.0,266.34,267.17,266.31,266.99,3250.0
2018-04-13 14:35:00,267.04,267.05,266.37,266.37,2700.0,267.04,267.05,266.37,266.37,2700.0
2018-04-13 14:40:00,266.56,266.59,266.08,266.29,6240.0,266.56,266.59,266.08,266.29,6240.0
2018-04-13 14:45:00,266.71,266.92,266.27,266.33,2460.0,266.71,266.92,266.27,266.33,2460.0
2018-04-13 14:50:00,266.18,266.42,265.9,266.15,4816.0,266.18,266.42,265.9,266.15,4816.0
2018-04-13 14:55:00,266.14,266.15,265.96,266.0,3039.0,266.14,266.15,265.96,266.0,3039.0
2018-04-13 15:00:00,266.02,266.02,265.03,265.04,8607.0,266.02,266.02,265.03,265.04,8607.0
2018-04-13 15:05:00,265.09,265.31,264.7,265.01,6630.0,265.09,265.31,264.7,265.01,6630.0
2018-04-13 15:10:00,265.22,265.58,265.04,265.24,4856.0,265.22,265.58,265.04,265.24,4856.0
2018-04-13 15:15:00,265.24,265.25,264.15,264.16,11815.0,265.24,265.25,264.15,264.16,11815.0
2018-04-13 15:20:00,264.27,264.66,264.23,264.42,9425.0,264.27,264.66,264.23,264.42,9425.0
2018-04-13 15:25:00,264.39,264.62,264.34,264.46,5269.0,264.39,264.62,264.34,264.46,5269.0
2018-04-13 15:30:00,264.39,264.96,264.22,264.78,4900.0,264.39,264.96,264.22,264.78,4900.0
2018-04-13 15:35:00,264.72,264.99,264.51,264.89,8569.0,264.72,264.99,264.51,264.89,8569.0
2018-04-13 15:40:00,264.9,265.29,264.8,265.19,15467.0,264.9,265.29,264.8,265.19,15467.0
2018-04-13 15:45:00,265.11,265.22,264.68,264.74,16741.0,265.11,265.22,264.68,264.74,16741.0
2018-04-13 15:50:00,264.77,265.86,264.77,265.58,20680.0,264.77,265.86,264.77,265.58,20680.0
2018-04-13 15:55:00,265.61,265.69,265.13,265.4,75573.0,265.61,265.69,265.13,265.4,75573.0
2018-04-16 09:30:00,267.44,268.0,265.75,266.35,15845.0,267.44,268.0,265.75,266.35,15845.0
2018-04-16 09:35:00,266.31,267.23,266.18,267.21,4400.0,266.31,267.23,266.18,267.21,4400.0
2018-04-16 09:40:00,267.14,267.78,266.45,267.78,9616.0,267.14,267.78,266.45,267.78,9616.0
2018-04-16 09:45:00,267.73,269.26,267.49,268.89,15609.0,267.73,269.26,267.49,268.89,15609.0
2018-04-16 09:50:00,269.03,269.03,267.55,267.81,7513.0,269.03,269.03,267.55,267.81,7513.0
2018-04-16 09:55:00,267.81,267.81,267.04,267.48,4770.0,267.81,267.81,267.04,267.48,4770.0
2018-04-16 10:00:00,267.67,267.82,267.26,267.47,3500.0,267.67,267.82,267.26,267.47,3500.0
2018-04-16 10:05:00,267.48,268.15,266.96,267.78,7250.0,267.48,268.15,266.96,267.78,7250.0
2018-04-16 10:10:00,267.66,268.11,267.15,267.21,7420.0,267.66,268.11,267.15,267.21,7420.0
2018-04-16 10:15:00,267.3,267.4,265.94,266.39,18249.0,267.3,267.4,265.94,266.39,18249.0
2018-04-16 10:20:00,266.4,266.82,266.4,266.56,9320.0,266.4,266.82,266.4,266.56,9320.0
2018-04-16 10:25:00,266.69,267.27,266.69,267.0,3760.0,266.69,267.27,266.69,267.0,3760.0
2018-04-16 10:30:00,266.97,267.03,266.6,267.03,3503.0,266.97,267.03,266.6,267.03,3503.0
2018-04-16 10:35:00,266.88,267.37,266.7,267.04,7700.0,266.88,267.37,266.7,267.04,7700.0
2018-04-16 10:40:00,267.01,267.01,266.62,266.82,4490.0,267.01,267.01,266.62,266.82,4490.0
2018-04-16 10:45:00,266.87,266.99,266.63,266.74,3950.0,266.87,266.99,266.63,266.74,3950.0
2018-04-16 10:50:00,266.62,266.94,266.35,266.94,4944.0,266.62,266.94,266.35,266.94,4944.0
2018-04-16 10:55:00,267.1,267.12,266.53,266.61,12972.0,267.1,267.12,266.53,266.61,12972.0
2018-04-16 11:00:00,266.71,267.0,266.38,266.38,17521.0,266.71,267.0,266.38,266.38,17521.0
2018-04-16 11:05:00,266.46,267.12,266.41,267.04,5892.0,266.46,267.12,266.41,267.04,5892.0
2018-04-16 11:10:00,266.97,267.22,266.56,266.83,7909.0,266.97,267.22,266.56,266.83,7909.0
2018-04-16 11:15:00,266.81,266.89,266.38,266.54,5542.0,266.81,266.89,266.38,266.54,5542.0
2018-04-16 11:20:00,266.76,267.39,266.76,267.38,3013.0,266.76,267.39,266.76,267.38,3013.0
2018-04-16 11:25:00,267.46,267.93,267.27,267.91,4915.0,267.46,267.93,267.27,267.91,4915.0
2018-04-16 11:30:00,267.93,267.93,267.14,267.15,8215.0,267.93,267.93,267.14,267.15,8215.0
2018-04-16 11:35:00,267.13,267.54,267.05,267.54,6700.0,267.13,267.54,267.05,267.54,6700.0
2018-04-16 11:40:00,267.34,267.6,267.29,267.55,4354.0,267.34,267.6,267.29,267.55,4354.0
2018-04-16 11:45:00,267.64,267.69,267.27,267.41,4400.0,267.64,267.69,267.27,267.41,4400.0
2018-04-16 11:50:00,267.41,267.52,267.06,267.06,7725.0,267.41,267.52,267.06,267.06,7725.0
2018-04-16 11:55:00,267.16,267.22,267.05,267.07,1800.0,267.16,267.22,267.05,267.07,1800.0
2018-04-16 12:00:00,267.2,267.41,267.09,267.34,5700.0,267.2,267.41,267.09,267.34,5700.0
2018-04-16 12:05:00,267.33,267.33,266.95,266.95,3300.0,267.33,267.33,266.95,266.95,3300.0
2018-04-16 12:10:00,267.02,267.37,266.94,267.29,7035.0,267.02,267.37,266.94,267.29,7035.0
2018-04-16 12:15:00,267.22,267.24,266.78,266.9,10102.0,267.22,267.24,266.78,266.9,10102.0
2018-04-16 12:20:00,266.9,267.0,266.68,266.74,4000.0,266.9,267.0,266.68,266.74,4000.0
2018-04-16 12:25:00,266.71,266.88,266.57,266.76,2019.0,266.71,266.88,266.57,266.76,2019.0
2018-04-16 12:30:00,266.68,266.68,266.38,266.4,3000.0,266.68,266.68,266.38,266.4,3000.0
2018-04-16 12:35:00,266.31,266.66,266.25,266.48,3793.0,266.31,266.66,266.25,266.48,3793.0
2018-04-16 12:40:00,266.41,266.55,265.89,265.89,2400.0,266.41,266.55,265.89,265.89,2400.0
2018-04-16 12:45:00,265.87,266.2,265.8,265.8,4000.0,265.87,266.2,265.8,265.8,4000.0
2018-04-16 12:50:00,265.99,266.52,265.99,266.25,2738.0,265.99,266.52,265.99,266.25,2738.0
2018-04-16 12:55:00,266.24,266.5,266.19,266.31,3700.0,266.24,266.5,266.19,266.31,3700.0
2018-04-16 13:00:00,266.32,266.42,265.77,265.82,21247.0,266.32,266.42,265.77,265.82,21247.0
2018-04-16 13:05:00,265.77,266.51,265.75,266.51,9966.0,265.77,266.51,265.75,266.51,9966.0
2018-04-16 13:10:00,266.38,266.44,266.26,266.44,1100.0,266.38,266.44,266.26,266.44,1100.0
2018-04-16 13:15:00,266.51,266.57,266.27,266.27,3685.0,266.51,266.57,266.27,266.27,3685.0
2018-04-16 13:20:00,266.4,266.46,266.06,266.35,3276.0,266.4,266.46,266.06,266.35,3276.0
2018-04-16 13:25:00,266.2,266.2,265.56,265.7,3602.0,266.2,266.2,265.56,265.7,3602.0
2018-04-16 13:30:00,265.58,265.79,265.45,265.79,4365.0,265.58,265.79,265.45,265.79,4365.0
2018-04-16 13:35:00,265.72,265.75,265.57,265.67,3841.0,265.72,265.75,265.57,265.67,3841.0
2018-04-16 13:40:00,265.76,265.78,265.52,265.67,7720.0,265.76,265.78,265.52,265.67,7720.0
2018-04-16 13:45:00,265.65,265.65,265.23,265.29,7638.0,265.65,265.65,265.23,265.29,7638.0
2018-04-16 13:50:00,265.35,265.35,264.16,264.4,21100.0,265.35,265.35,264.16,264.4,21100.0
2018-04-16 13:55:00,264.44,265.36,264.44,265.36,4090.0,264.44,265.36,264.44,265.36,4090.0
2018-04-16 14:00:00,265.45,265.58,264.94,264.94,6340.0,265.45,265.58,264.94,264.94,6340.0
2018-04-16 14:05:00,265.04,265.21,264.99,265.21,2541.0,265.04,265.21,264.99,265.21,2541.0
2018-04-16 14:10:00,265.21,265.71,265.21,265.45,3545.0,265.21,265.71,265.21,265.45,3545.0
2018-04-16 14:15:00,265.51,265.51,265.36,265.4,3265.0,265.51,265.51,265.36,265.4,3265.0
2018-04-16 14:20:00,265.5,265.61,265.3,265.48,3652.0,265.5,265.61,265.3,265.48,3652.0
2018-04-16 14:25:00,265.32,265.75,265.29,265.71,6538.0,265.32,265.75,265.29,265.71,6538.0
2018-04-16 14:30:00,265.69,266.21,265.65,265.89,8452.0,265.69,266.21,265.65,265.89,8452.0
2018-04-16 14:35:00,265.97,266.12,265.45,265.45,4700.0,265.97,266.12,265.45,265.45,4700.0
2018-04-16 14:40:00,265.5,265.5,265.0,265.05,6700.0,265.5,265.5,265.0,265.05,6700.0
2018-04-16 14:45:00,265.14,265.46,265.14,265.44,2696.0,265.14,265.46,265.14,265.44,2696.0
2018-04-16 14:50:00,265.43,265.44,265.09,265.1,3124.0,265.43,265.44,265.09,265.1,3124.0
2018-04-16 14:55:00,265.06,265.17,264.86,264.94,2279.0,265.06,265.17,264.86,264.94,2279.0
2018-04-16 15:00:00,265.11,265.13,264.82,264.82,4130.0,265.11,265.13,264.82,264.82,4130.0
2018-04-16 15:05:00,264.91,264.97,264.58,264.88,4626.0,264.91,264.97,264.58,264.88,4626.0
2018-04-16 15:10:00,264.91,265.14,264.71,264.71,5101.0,264.91,265.14,264.71,264.71,5101.0
2018-04-16 15:15:00,264.69,264.71,264.3,264.49,7629.0,264.69,264.71,264.3,264.49,7629.0
2018-04-16 15:20:00,264.42,264.5,264.05,264.05,5287.0,264.42,264.5,264.05,264.05,5287.0
2018-04-16 15:25:00,264.06,264.72,263.92,264.59,11290.0,264.06,264.72,263.92,264.59,11290.0
2018-04-16 15:30:00,264.58,264.66,264.43,264.43,3600.0,264.58,264.66,264.43,264.43,3600.0
2018-04-16 15:35:00,264.42,264.43,264.06,264.19,6901.0,264.42,264.43,264.06,264.19,6901.0
2018-04-16 15:40:00,264.3,264.81,264.29,264.68,13752.0,264.3,264.81,264.29,264.68,13752.0
2018-04-16 15:45:00,264.68,264.68,264.2,264.23,19900.0,264.68,264.68,264.2,264.23,19900.0
2018-04-16 15:50:00,264.26,264.28,263.33,263.88,50058.0,264.26,264.28,263.33,263.88,50058.0
2018-04-16 15:55:00,263.91,264.01,262.2,263.06,127110.0,263.91,264.01,262.2,263.06,127110.0
2018-04-17 09:30:00,265.77,265.88,263.78,264.5,27654.0,265.77,265.88,263.78,264.5,27654.0
2018-04-17 09:35:00,264.51,265.9,264.34,265.79,23859.0,264.51,265.9,264.34,265.79,23859.0
2018-04-17 09:40:00,266.06,266.63,265.72,266.34,12987.0,266.06,266.63,265.72,266.34,12987.0
2018-04-17 09:45:00,266.39,266.8,266.0,266.25,14516.0,266.39,266.8,266.0,266.25,14516.0
2018-04-17 09:50:00,266.5,266.62,265.47,265.77,12490.0,266.5,266.62,265.47,265.77,12490.0
2018-04-17 09:55:00,265.84,265.93,265.1,265.8,17686.0,265.84,265.93,265.1,265.8,17686.0
2018-04-17 10:00:00,265.79,266.09,265.5,265.73,10975.0,265.79,266.09,265.5,265.73,10975.0
2018-04-17 10:05:00,265.72,265.93,265.02,265.65,17482.0,265.72,265.93,265.02,265.65,17482.0
2018-04-17 10:10:00,265.69,265.93,265.19,265.19,11222.0,265.69,265.93,265.19,265.19,11222.0
2018-04-17 10:15:00,265.14,265.45,264.62,264.75,9551.0,265.14,265.45,264.62,264.75,9551.0
2018-04-17 10:20:00,264.79,265.2,264.75,264.88,7533.0,264.79,265.2,264.75,264.88,7533.0
2018-04-17 10:25:00,264.9,265.39,264.76,265.04,9329.0,264.9,265.39,264.76,265.04,9329.0
2018-04-17 10:30:00,265.15,265.57,265.15,265.47,3780.0,265.15,265.57,265.15,265.47,3780.0
2018-04-17 10:35:00,265.63,265.91,265.47,265.59,14758.0,265.63,265.91,265.47,265.59,14758.0
2018-04-17 10:40:00,265.51,265.92,265.49,265.51,16799.0,265.51,265.92,265.49,265.51,16799.0
2018-04-17 10:45:00,265.65,265.66,264.79,264.99,14249.0,265.65,265.66,264.79,264.99,14249.0
2018-04-17 10:50:00,264.89,265.5,264.88,265.27,6000.0,264.89,265.5,264.88,265.27,6000.0
2018-04-17 10:55:00,265.25,265.3,264.95,265.02,8775.0,265.25,265.3,264.95,265.02,8775.0
2018-04-17 11:00:00,265.11,265.83,265.04,265.51,14189.0,265.11,265.83,265.04,265.51,14189.0
2018-04-17 11:05:00,265.62,266.17,265.6,265.85,19394.0,265.62,266.17,265.6,265.85,19394.0
2018-04-17 11:10:00,265.95,266.23,265.86,265.86,3510.0,265.95,266.23,265.86,265.86,3510.0
2018-04-17 11:15:00,265.96,266.44,265.89,266.11,13118.0,265.96,266.44,265.89,266.11,13118.0
2018-04-17 11:20:00,266.07,266.35,265.99,266.27,11750.0,266.07,266.35,265.99,266.27,11750.0
2018-04-17 11:25:00,266.36,266.91,266.33,266.88,9517.0,266.36,266.91,266.33,266.88,9517.0
2018-04-17 11:30:00,266.75,266.8,266.45,266.62,8381.0,266.75,266.8,266.45,266.62,8381.0
2018-04-17 11:35:00,266.7,266.99,266.53,266.88,10442.0,266.7,266.99,266.53,266.88,10442.0
2018-04-17 11:40:00,266.93,267.11,266.75,266.75,10768.0,266.93,267.11,266.75,266.75,10768.0
2018-04-17 11:45:00,266.73,266.92,266.58,266.77,15974.0,266.73,266.92,266.58,266.77,15974.0
2018-04-17 11:50:00,266.71,267.01,266.59,266.9,20404.0,266.71,267.01,266.59,266.9,20404.0
2018-04-17 11:55:00,266.91,267.23,266.91,267.23,7130.0,266.91,267.23,266.91,267.23,7130.0
2018-04-17 12:00:00,267.36,267.6,267.35,267.35,6051.0,267.36,267.6,267.35,267.35,6051.0
2018-04-17 12:05:00,267.43,267.96,267.43,267.73,8402.0,267.43,267.96,267.43,267.73,8402.0
2018-04-17 12:10:00,267.81,268.18,267.75,268.15,8902.0,267.81,268.18,267.75,268.15,8902.0
2018-04-17 12:15:00,268.15,268.26,267.85,267.88,10257.0,268.15,268.26,267.85,267.88,10257.0
2018-04-17 12:20:00,267.91,268.03,267.65,267.97,7500.0,267.91,268.03,267.65,267.97,7500.0
2018-04-17 12:25:00,267.97,268.6,267.97,268.45,3400.0,267.97,268.6,267.97,268.45,3400.0
2018-04-17 12:30:00,268.53,268.56,267.84,267.96,8329.0,268.53,268.56,267.84,267.96,8329.0
2018-04-17 12:35:00,267.88,268.35,267.73,268.31,6946.0,267.88,268.35,267.73,268.31,6946.0
2018-04-17 12:40:00,268.21,268.37,268.05,268.05,4667.0,268.21,268.37,268.05,268.05,4667.0
2018-04-17 12:45:00,268.05,268.4,267.89,268.04,15520.0,268.05,268.4,267.89,268.04,15520.0
2018-04-17 12:50:00,268.14,268.3,267.98,268.06,19631.0,268.14,268.3,267.98,268.06,19631.0
2018-04-17 12:55:00,268.1,268.22,267.97,268.21,5649.0,268.1,268.22,267.97,268.21,5649.0
2018-04-17 13:00:00,268.14,268.18,267.9,268.07,8638.0,268.14,268.18,267.9,268.07,8638.0
2018-04-17 13:05:00,268.18,268.76,268.01,268.76,12270.0,268.18,268.76,268.01,268.76,12270.0
2018-04-17 13:10:00,268.72,268.76,268.11,268.22,7378.0,268.72,268.76,268.11,268.22,7378.0
2018-04-17 13:15:00,268.23,268.23,267.83,267.97,5688.0,268.23,268.23,267.83,267.97,5688.0
2018-04-17 13:20:00,267.79,268.04,267.79,267.99,7354.0,267.79,268.04,267.79,267.99,7354.0
2018-04-17 13:25:00,268.0,268.12,267.85,268.01,14595.0,268.0,268.12,267.85,268.01,14595.0
2018-04-17 13:30:00,268.11,268.54,267.99,268.41,7500.0,268.11,268.54,267.99,268.41,7500.0
2018-04-17 13:35:00,268.5,268.66,268.34,268.34,4252.0,268.5,268.66,268.34,268.34,4252.0
2018-04-17 13:40:00,268.21,268.38,268.02,268.02,2600.0,268.21,268.38,268.02,268.02,2600.0
2018-04-17 13:45:00,268.0,268.09,267.75,267.75,5912.0,268.0,268.09,267.75,267.75,5912.0
2018-04-17 13:50:00,267.64,267.64,267.45,267.61,3815.0,267.64,267.64,267.45,267.61,3815.0
2018-04-17 13:55:00,267.74,267.81,267.55,267.66,6830.0,267.74,267.81,267.55,267.66,6830.0
2018-04-17 14:00:00,267.65,267.96,267.64,267.72,3421.0,267.65,267.96,267.64,267.72,3421.0
2018-04-17 14:05:00,267.81,267.83,267.6,267.67,2722.0,267.81,267.83,267.6,267.67,2722.0
2018-04-17 14:10:00,267.63,267.71,267.39,267.41,4392.0,267.63,267.71,267.39,267.41,4392.0
2018-04-17 14:15:00,267.32,267.71,267.32,267.43,3018.0,267.32,267.71,267.32,267.43,3018.0
2018-04-17 14:20:00,267.34,267.54,267.13,267.2,7414.0,267.34,267.54,267.13,267.2,7414.0
2018-04-17 14:25:00,267.17,267.4,267.02,267.4,5192.0,267.17,267.4,267.02,267.4,5192.0
2018-04-17 14:30:00,267.28,267.37,267.14,267.26,5168.0,267.28,267.37,267.14,267.26,5168.0
2018-04-17 14:35:00,267.41,267.6,267.37,267.49,8033.0,267.41,267.6,267.37,267.49,8033.0
2018-04-17 14:40:00,267.52,267.61,267.23,267.23,5900.0,267.52,267.61,267.23,267.23,5900.0
2018-04-17 14:45:00,267.24,267.24,266.89,267.11,9690.0,267.24,267.24,266.89,267.11,9690.0
2018-04-17 14:50:00,267.22,267.45,266.96,267.0,7000.0,267.22,267.45,266.96,267.0,7000.0
2018-04-17 14:55:00,267.06,267.22,266.94,267.21,4674.0,267.06,267.22,266.94,267.21,4674.0
2018-04-17 15:00:00,267.2,267.53,267.05,267.28,4700.0,267.2,267.53,267.05,267.28,4700.0
2018-04-17 15:05:00,267.36,267.68,267.35,267.48,9955.0,267.36,267.68,267.35,267.48,9955.0
2018-04-17 15:10:00,267.56,267.71,267.4,267.45,31259.0,267.56,267.71,267.4,267.45,31259.0
2018-04-17 15:15:00,267.47,267.68,267.47,267.62,16922.0,267.47,267.68,267.47,267.62,16922.0
2018-04-17 15:20:00,267.67,267.68,267.37,267.38,17198.0,267.67,267.68,267.37,267.38,17198.0
2018-04-17 15:25:00,267.42,267.66,267.31,267.56,10789.0,267.42,267.66,267.31,267.56,10789.0
2018-04-17 15:30:00,267.52,267.57,266.67,266.83,40294.0,267.52,267.57,266.67,266.83,40294.0
2018-04-17 15:35:00,266.83,267.17,266.58,266.94,17142.0,266.83,267.17,266.58,266.94,17142.0
2018-04-17 15:40:00,266.97,267.02,266.37,266.38,13832.0,266.97,267.02,266.37,266.38,13832.0
2018-04-17 15:45:00,266.52,266.56,266.18,266.25,40675.0,266.52,266.56,266.18,266.25,40675.0
2018-04-17 15:50:00,266.31,266.31,264.74,264.76,112118.0,266.31,266.31,264.74,264.76,112118.0
2018-04-17 15:55:00,264.76,264.93,264.63,264.75,112544.0,264.76,264.93,264.63,264.75,112544.0
2018-04-18 09:30:00,265.5,266.93,265.5,266.87,24360.0,265.5,266.93,265.5,266.87,24360.0
2018-04-18 09:35:00,266.79,267.5,266.51,266.67,15666.0,266.79,267.5,266.51,266.67,15666.0
2018-04-18 09:40:00,266.69,266.93,265.86,265.86,11176.0,266.69,266.93,265.86,265.86,11176.0
2018-04-18 09:45:00,265.81,266.95,265.65,266.8,6691.0,265.81,266.95,265.65,266.8,6691.0
2018-04-18 09:50:00,266.84,267.0,266.49,266.74,9246.0,266.84,267.0,266.49,266.74,9246.0
2018-04-18 09:55:00,266.71,268.24,266.71,267.55,13415.0,266.71,268.24,266.71,267.55,13415.0
2018-04-18 10:00:00,267.43,267.78,267.0,267.22,11229.0,267.43,267.78,267.0,267.22,11229.0
2018-04-18 10:05:00,267.39,268.36,267.39,268.35,5317.0,267.39,268.36,267.39,268.35,5317.0
2018-04-18 10:10:00,268.2,268.49,268.0,268.42,11040.0,268.2,268.49,268.0,268.42,11040.0
2018-04-18 10:15:00,268.21,269.0,268.21,268.46,22295.0,268.21,269.0,268.21,268.46,22295.0
2018-04-18 10:20:00,268.3,268.49,267.3,267.34,16139.0,268.3,268.49,267.3,267.34,16139.0
2018-04-18 10:25:00,267.42,267.77,267.19,267.77,6500.0,267.42,267.77,267.19,267.77,6500.0
2018-04-18 10:30:00,267.64,268.0,267.61,268.0,12757.0,267.64,268.0,267.61,268.0,12757.0
2018-04-18 10:35:00,267.96,268.07,267.13,267.29,7460.0,267.96,268.07,267.13,267.29,7460.0
2018-04-18 10:40:00,267.32,267.93,267.28,267.58,6500.0,267.32,267.93,267.28,267.58,6500.0
2018-04-18 10:45:00,267.6,267.71,267.29,267.35,10829.0,267.6,267.71,267.29,267.35,10829.0
2018-04-18 10:50:00,267.3,267.58,267.18,267.5,7900.0,267.3,267.58,267.18,267.5,7900.0
2018-04-18 10:55:00,267.5,268.45,267.5,268.32,6443.0,267.5,268.45,267.5,268.32,6443.0
2018-04-18 11:00:00,268.25,268.76,268.25,268.76,3000.0,268.25,268.76,268.25,268.76,3000.0
2018-04-18 11:05:00,268.75,270.0,268.75,269.6,36464.0,268.75,270.0,268.75,269.6,36464.0
2018-04-18 11:10:00,269.64,270.2,269.09,269.45,22220.0,269.64,270.2,269.09,269.45,22220.0
2018-04-18 11:15:00,269.55,269.55,269.0,269.44,6055.0,269.55,269.55,269.0,269.44,6055.0
2018-04-18 11:20:00,269.44,269.51,268.79,269.44,10137.0,269.44,269.51,268.79,269.44,10137.0
2018-04-18 11:25:00,269.42,270.11,269.34,269.34,18213.0,269.42,270.11,269.34,269.34,18213.0
2018-04-18 11:30:00,269.32,269.55,268.84,269.0,11623.0,269.32,269.55,268.84,269.0,11623.0
2018-04-18 11:35:00,269.09,269.39,269.01,269.36,5480.0,269.09,269.39,269.01,269.36,5480.0
2018-04-18 11:40:00,269.37,269.94,269.29,269.47,8454.0,269.37,269.94,269.29,269.47,8454.0
2018-04-18 11:45:00,269.34,269.34,268.37,268.38,10369.0,269.34,269.34,268.37,268.38,10369.0
2018-04-18 11:50:00,268.42,268.62,268.08,268.56,8315.0,268.42,268.62,268.08,268.56,8315.0
2018-04-18 11:55:00,268.57,268.98,268.51,268.51,6880.0,268.57,268.98,268.51,268.51,6880.0
2018-04-18 12:00:00,268.64,268.79,268.45,268.67,5889.0,268.64,268.79,268.45,268.67,5889.0
2018-04-18 12:05:00,268.69,268.96,268.48,268.66,6370.0,268.69,268.96,268.48,268.66,6370.0
2018-04-18 12:10:00,268.74,268.87,268.49,268.79,3201.0,268.74,268.87,268.49,268.79,3201.0
2018-04-18 12:15:00,268.73,269.4,268.66,269.18,10228.0,268.73,269.4,268.66,269.18,10228.0
2018-04-18 12:20:00,269.33,269.33,268.73,269.25,12149.0,269.33,269.33,268.73,269.25,12149.0
2018-04-18 12:25:00,269.21,269.39,268.95,269.37,3411.0,269.21,269.39,268.95,269.37,3411.0
2018-04-18 12:30:00,269.26,269.73,269.18,269.55,9481.0,269.26,269.73,269.18,269.55,9481.0
2018-04-18 12:35:00,269.61,269.69,269.09,269.16,6012.0,269.61,269.69,269.09,269.16,6012.0
2018-04-18 12:40:00,269.26,269.6,269.19,269.35,12174.0,269.26,269.6,269.19,269.35,12174.0
2018-04-18 12:45:00,269.38,269.42,268.89,269.21,11318.0,269.38,269.42,268.89,269.21,11318.0
2018-04-18 12:50:00,269.23,269.83,269.22,269.71,12723.0,269.23,269.83,269.22,269.71,12723.0
2018-04-18 12:55:00,269.68,269.95,269.61,269.71,5228.0,269.68,269.95,269.61,269.71,5228.0
2018-04-18 13:00:00,269.85,270.26,269.84,270.16,8675.0,269.85,270.26,269.84,270.16,8675.0
2018-04-18 13:05:00,270.25,270.74,270.2,270.69,11229.0,270.25,270.74,270.2,270.69,11229.0
2018-04-18 13:10:00,270.68,270.7,270.02,270.07,11597.0,270.68,270.7,270.02,270.07,11597.0
2018-04-18 13:15:00,270.07,270.21,269.77,270.12,14838.0,270.07,270.21,269.77,270.12,14838.0
2018-04-18 13:20:00,270.24,270.32,269.87,269.97,11408.0,270.24,270.32,269.87,269.97,11408.0
2018-04-18 13:25:00,270.0,270.08,269.73,270.08,3206.0,270.0,270.08,269.73,270.08,3206.0
2018-04-18 13:30:00,270.08,270.11,269.69,269.87,8656.0,270.08,270.11,269.69,269.87,8656.0
2018-04-18 13:35:00,269.86,269.86,269.55,269.69,5371.0,269.86,269.86,269.55,269.69,5371.0
2018-04-18 13:40:00,269.61,269.61,268.97,268.98,12442.0,269.61,269.61,268.97,268.98,12442.0
2018-04-18 13:45:00,268.94,268.97,268.35,268.43,5014.0,268.94,268.97,268.35,268.43,5014.0
2018-04-18 13:50:00,268.53,268.69,268.44,268.66,8800.0,268.53,268.69,268.44,268.66,8800.0
2018-04-18 13:55:00,268.51,269.1,268.46,268.65,8803.0,268.51,269.1,268.46,268.65,8803.0
2018-04-18 14:00:00,268.58,269.04,268.32,268.99,4774.0,268.58,269.04,268.32,268.99,4774.0
2018-04-18 14:05:00,269.0,269.43,268.99,269.07,9325.0,269.0,269.43,268.99,269.07,9325.0
2018-04-18 14:10:00,269.25,269.31,269.05,269.05,5997.0,269.25,269.31,269.05,269.05,5997.0
2018-04-18 14:15:00,269.2,269.46,269.15,269.41,5360.0,269.2,269.46,269.15,269.41,5360.0
2018-04-18 14:20:00,269.55,269.82,269.41,269.41,7300.0,269.55,269.82,269.41,269.41,7300.0
2018-04-18 14:25:00,269.47,269.92,269.47,269.79,3641.0,269.47,269.92,269.47,269.79,3641.0
2018-04-18 14:30:00,269.92,270.07,269.8,270.03,4900.0,269.92,270.07,269.8,270.03,4900.0
2018-04-18 14:35:00,270.16,270.16,269.48,269.55,11390.0,270.16,270.16,269.48,269.55,11390.0
2018-04-18 14:40:00,269.55,269.55,269.24,269.4,8452.0,269.55,269.55,269.24,269.4,8452.0
2018-04-18 14:45:00,269.38,269.56,269.03,269.2,7786.0,269.38,269.56,269.03,269.2,7786.0
2018-04-18 14:50:00,269.2,269.59,269.2,269.46,9937.0,269.2,269.59,269.2,269.46,9937.0
2018-04-18 14:55:00,269.37,269.37,268.57,268.57,9243.0,269.37,269.37,268.57,268.57,9243.0
2018-04-18 15:00:00,268.71,268.96,268.43,268.92,8075.0,268.71,268.96,268.43,268.92,8075.0
2018-04-18 15:05:00,268.99,269.25,268.91,269.07,5008.0,268.99,269.25,268.91,269.07,5008.0
2018-04-18 15:10:00,269.16,269.5,269.16,269.21,6350.0,269.16,269.5,269.16,269.21,6350.0
2018-04-18 15:15:00,269.19,269.49,269.15,269.49,5012.0,269.19,269.49,269.15,269.49,5012.0
2018-04-18 15:20:00,269.47,269.72,269.18,269.19,13486.0,269.47,269.72,269.18,269.19,13486.0
2018-04-18 15:25:00,269.17,269.33,269.08,269.14,8619.0,269.17,269.33,269.08,269.14,8619.0
2018-04-18 15:30:00,269.13,269.19,268.53,268.53,13570.0,269.13,269.19,268.53,268.53,13570.0
2018-04-18 15:35:00,268.59,268.66,268.39,268.46,8289.0,268.59,268.66,268.39,268.46,8289.0
2018-04-18 15:40:00,268.46,268.46,268.17,268.2,10546.0,268.46,268.46,268.17,268.2,10546.0
2018-04-18 15:45:00,268.17,268.82,268.05,268.59,24776.0,268.17,268.82,268.05,268.59,24776.0
2018-04-18 15:50:00,268.56,268.56,267.81,268.04,31036.0,268.56,268.56,267.81,268.04,31036.0
2018-04-18 15:55:00,268.06,268.22,267.95,268.02,54656.0,268.06,268.22,267.95,268.02,54656.0
2018-04-19 09:30:00,267.69,270.75,267.69,270.75,33492.0,267.69,270.75,267.69,270.75,33492.0
2018-04-19 09:35:00,270.69,271.05,268.82,269.9,19841.0,270.69,271.05,268.82,269.9,19841.0
2018-04-19 09:40:00,269.71,269.9,268.53,269.13,12995.0,269.71,269.9,268.53,269.13,12995.0
2018-04-19 09:45:00,268.94,269.6,268.62,269.42,5631.0,268.94,269.6,268.62,269.42,5631.0
2018-04-19 09:50:00,269.26,270.56,268.95,270.29,23567.0,269.26,270.56,268.95,270.29,23567.0
2018-04-19 09:55:00,270.24,270.92,270.14,270.74,9308.0,270.24,270.92,270.14,270.74,9308.0
2018-04-19 10:00:00,270.47,270.48,269.54,269.92,12238.0,270.47,270.48,269.54,269.92,12238.0
2018-04-19 10:05:00,269.89,269.99,268.8,268.99,13511.0,269.89,269.99,268.8,268.99,13511.0
2018-04-19 10:10:00,268.98,269.38,268.64,269.33,16202.0,268.98,269.38,268.64,269.33,16202.0
2018-04-19 10:15:00,269.09,269.77,269.04,269.29,6527.0,269.09,269.77,269.04,269.29,6527.0
2018-04-19 10:20:00,269.16,269.16,268.11,268.11,9962.0,269.16,269.16,268.11,268.11,9962.0
2018-04-19 10:25:00,268.19,268.6,268.12,268.6,7200.0,268.19,268.6,268.12,268.6,7200.0
2018-04-19 10:30:00,268.48,269.36,268.11,269.21,8872.0,268.48,269.36,268.11,269.21,8872.0
2018-04-19 10:35:00,269.06,269.42,268.42,269.28,9711.0,269.06,269.42,268.42,269.28,9711.0
2018-04-19 10:40:00,269.23,269.24,268.82,269.13,8192.0,269.23,269.24,268.82,269.13,8192.0
2018-04-19 10:45:00,269.21,269.36,268.44,268.5,6355.0,269.21,269.36,268.44,268.5,6355.0
2018-04-19 10:50:00,268.69,268.69,267.74,267.93,9017.0,268.69,268.69,267.74,267.93,9017.0
2018-04-19 10:55:00,267.75,268.16,267.6,268.16,4035.0,267.75,268.16,267.6,268.16,4035.0
2018-04-19 11:00:00,268.1,268.29,267.87,268.29,5543.0,268.1,268.29,267.87,268.29,5543.0
2018-04-19 11:05:00,268.15,268.38,267.97,267.97,5451.0,268.15,268.38,267.97,267.97,5451.0
2018-04-19 11:10:00,268.07,268.15,267.46,267.47,5950.0,268.07,268.15,267.46,267.47,5950.0
2018-04-19 11:15:00,267.38,267.6,267.27,267.6,4191.0,267.38,267.6,267.27,267.6,4191.0
2018-04-19 11:20:00,267.58,267.61,267.13,267.61,8190.0,267.58,267.61,267.13,267.61,8190.0
2018-04-19 11:25:00,267.68,267.68,267.16,267.49,4767.0,267.68,267.68,267.16,267.49,4767.0
2018-04-19 11:30:00,267.4,267.46,266.76,266.9,5657.0,267.4,267.46,266.76,266.9,5657.0
2018-04-19 11:35:00,266.96,266.96,266.5,266.56,3000.0,266.96,266.96,266.5,266.56,3000.0
2018-04-19 11:40:00,266.53,266.59,266.2,266.28,3500.0,266.53,266.59,266.2,266.28,3500.0
2018-04-19 11:45:00,266.35,266.35,265.82,265.96,5217.0,266.35,266.35,265.82,265.96,5217.0
2018-04-19 11:50:00,266.09,266.09,265.56,265.84,4133.0,266.09,266.09,265.56,265.84,4133.0
2018-04-19 11:55:00,265.72,265.85,265.51,265.57,2823.0,265.72,265.85,265.51,265.57,2823.0
2018-04-19 12:00:00,265.49,265.5,265.2,265.31,5851.0,265.49,265.5,265.2,265.31,5851.0
2018-04-19 12:05:00,265.29,265.65,265.25,265.3,5730.0,265.29,265.65,265.25,265.3,5730.0
2018-04-19 12:10:00,265.26,265.26,264.82,264.99,4457.0,265.26,265.26,264.82,264.99,4457.0
2018-04-19 12:15:00,265.1,265.18,264.93,265.15,4100.0,265.1,265.18,264.93,265.15,4100.0
2018-04-19 12:20:00,265.04,265.93,265.03,265.92,8181.0,265.04,265.93,265.03,265.92,8181.0
2018-04-19 12:25:00,265.72,266.28,265.7,265.96,4740.0,265.72,266.28,265.7,265.96,4740.0
2018-04-19 12:30:00,265.73,265.98,265.56,265.78,7059.0,265.73,265.98,265.56,265.78,7059.0
2018-04-19 12:35:00,265.78,265.78,265.39,265.73,4388.0,265.78,265.78,265.39,265.73,4388.0
2018-04-19 12:40:00,265.78,265.81,265.61,265.81,2600.0,265.78,265.81,265.61,265.81,2600.0
2018-04-19 12:45:00,265.89,266.09,265.71,265.81,3183.0,265.89,266.09,265.71,265.81,3183.0
2018-04-19 12:50:00,265.72,266.03,265.5,265.76,3695.0,265.72,266.03,265.5,265.76,3695.0
2018-04-19 12:55:00,265.71,265.88,265.58,265.72,4576.0,265.71,265.88,265.58,265.72,4576.0
2018-04-19 13:00:00,265.61,265.74,265.41,265.55,2975.0,265.61,265.74,265.41,265.55,2975.0
2018-04-19 13:05:00,265.53,265.69,265.48,265.52,1609.0,265.53,265.69,265.48,265.52,1609.0
2018-04-19 13:10:00,265.38,265.48,265.16,265.26,3800.0,265.38,265.48,265.16,265.26,3800.0
2018-04-19 13:15:00,265.19,265.37,265.15,265.37,3400.0,265.19,265.37,265.15,265.37,3400.0
2018-04-19 13:20:00,265.27,265.39,265.23,265.31,2400.0,265.27,265.39,265.23,265.31,2400.0
2018-04-19 13:25:00,265.22,265.4,265.12,265.31,4170.0,265.22,265.4,265.12,265.31,4170.0
2018-04-19 13:30:00,265.29,265.75,265.29,265.45,2200.0,265.29,265.75,265.29,265.45,2200.0
2018-04-19 13:35:00,265.47,265.75,265.42,265.75,1924.0,265.47,265.75,265.42,265.75,1924.0
2018-04-19 13:40:00,265.81,266.14,265.81,265.96,2108.0,265.81,266.14,265.81,265.96,2108.0
2018-04-19 13:45:00,266.19,266.35,266.07,266.17,5104.0,266.19,266.35,266.07,266.17,5104.0
2018-04-19 13:50:00,266.13,266.36,266.04,266.23,2458.0,266.13,266.36,266.04,266.23,2458.0
2018-04-19 13:55:00,266.22,266.22,265.76,266.0,5529.0,266.22,266.22,265.76,266.0,5529.0
2018-04-19 14:00:00,265.92,266.17,265.68,265.77,7866.0,265.92,266.17,265.68,265.77,7866.0
2018-04-19 14:05:00,265.94,266.05,265.82,266.05,2294.0,265.94,266.05,265.82,266.05,2294.0
2018-04-19 14:10:00,265.99,266.27,265.84,265.85,6438.0,265.99,266.27,265.84,265.85,6438.0
2018-04-19 14:15:00,265.9,265.9,265.36,265.36,2707.0,265.9,265.9,265.36,265.36,2707.0
2018-04-19 14:20:00,265.45,265.45,265.05,265.28,6794.0,265.45,265.45,265.05,265.28,6794.0
2018-04-19 14:25:00,265.25,265.56,265.2,265.56,1817.0,265.25,265.56,265.2,265.56,1817.0
2018-04-19 14:30:00,265.5,265.71,265.39,265.68,2300.0,265.5,265.71,265.39,265.68,2300.0
2018-04-19 14:35:00,265.65,265.88,265.45,265.88,1533.0,265.65,265.88,265.45,265.88,1533.0
2018-04-19 14:40:00,265.74,266.21,265.73,266.11,2900.0,265.74,266.21,265.73,266.11,2900.0
2018-04-19 14:45:00,266.11,266.28,265.95,266.28,3204.0,266.11,266.28,265.95,266.28,3204.0
2018-04-19 14:50:00,265.99,266.24,265.89,265.99,2800.0,265.99,266.24,265.89,265.99,2800.0
2018-04-19 14:55:00,266.11,266.53,266.11,266.53,3450.0,266.11,266.53,266.11,266.53,3450.0
2018-04-19 15:00:00,266.5,266.73,266.36,266.59,3547.0,266.5,266.73,266.36,266.59,3547.0
2018-04-19 15:05:00,266.48,266.66,266.29,266.58,3814.0,266.48,266.66,266.29,266.58,3814.0
2018-04-19 15:10:00,266.61,266.62,266.47,266.54,3074.0,266.61,266.62,266.47,266.54,3074.0
2018-04-19 15:15:00,266.41,266.5,266.08,266.25,3701.0,266.41,266.5,266.08,266.25,3701.0
2018-04-19 15:20:00,266.18,266.18,265.98,266.04,4504.0,266.18,266.18,265.98,266.04,4504.0
2018-04-19 15:25:00,265.96,265.96,265.62,265.62,4803.0,265.96,265.96,265.62,265.62,4803.0
2018-04-19 15:30:00,265.49,266.15,265.48,266.15,6350.0,265.49,266.15,265.48,266.15,6350.0
2018-04-19 15:35:00,266.27,266.98,266.21,266.38,12917.0,266.27,266.98,266.21,266.38,12917.0
2018-04-19 15:40:00,266.33,266.56,266.03,266.23,6829.0,266.33,266.56,266.03,266.23,6829.0
2018-04-19 15:45:00,266.22,266.22,265.53,265.65,18177.0,266.22,266.22,265.53,265.65,18177.0
2018-04-19 15:50:00,265.69,266.27,265.69,266.12,13534.0,265.69,266.27,265.69,266.12,13534.0
2018-04-19 15:55:00,266.09,266.12,265.83,266.09,26833.0,266.09,266.12,265.83,266.09,26833.0
2018-04-20 09:30:00,266.03,267.66,265.51,265.76,86726.0,266.03,267.66,265.51,265.76,86726.0
2018-04-20 09:35:00,265.73,266.12,261.98,262.26,39738.0,265.73,266.12,261.98,262.26,39738.0
2018-04-20 09:40:00,262.33,262.46,261.2,261.8,36509.0,262.33,262.46,261.2,261.8,36509.0
2018-04-20 09:45:00,261.78,262.56,261.47,261.98,31607.0,261.78,262.56,261.47,261.98,31607.0
2018-04-20 09:50:00,262.03,263.19,262.03,263.19,10394.0,262.03,263.19,262.03,263.19,10394.0
2018-04-20 09:55:00,263.06,263.62,262.99,263.62,6930.0,263.06,263.62,262.99,263.62,6930.0
2018-04-20 10:00:00,263.7,263.72,262.89,262.97,7410.0,263.7,263.72,262.89,262.97,7410.0
2018-04-20 10:05:00,262.93,263.15,262.1,262.36,11201.0,262.93,263.15,262.1,262.36,11201.0
2018-04-20 10:10:00,262.38,264.06,262.29,263.91,11144.0,262.38,264.06,262.29,263.91,11144.0
2018-04-20 10:15:00,263.92,264.59,263.8,264.59,7987.0,263.92,264.59,263.8,264.59,7987.0
2018-04-20 10:20:00,264.56,264.68,264.23,264.23,8600.0,264.56,264.68,264.23,264.23,8600.0
2018-04-20 10:25:00,264.13,265.1,263.97,264.98,4000.0,264.13,265.1,263.97,264.98,4000.0
2018-04-20 10:30:00,264.8,265.33,264.19,265.06,7800.0,264.8,265.33,264.19,265.06,7800.0
2018-04-20 10:35:00,264.89,264.94,264.23,264.93,5419.0,264.89,264.94,264.23,264.93,5419.0
2018-04-20 10:40:00,265.07,265.09,264.08,264.21,6300.0,265.07,265.09,264.08,264.21,6300.0
2018-04-20 10:45:00,264.35,264.48,263.44,263.44,3048.0,264.35,264.48,263.44,263.44,3048.0
2018-04-20 10:50:00,263.57,264.44,263.37,263.53,6500.0,263.57,264.44,263.37,263.53,6500.0
2018-04-20 10:55:00,263.38,264.08,263.36,263.64,5319.0,263.38,264.08,263.36,263.64,5319.0
2018-04-20 11:00:00,263.61,263.7,262.98,263.14,3814.0,263.61,263.7,262.98,263.14,3814.0
2018-04-20 11:05:00,262.88,263.3,262.76,262.76,8749.0,262.88,263.3,262.76,262.76,8749.0
2018-04-20 11:10:00,262.75,262.99,262.21,262.84,8340.0,262.75,262.99,262.21,262.84,8340.0
2018-04-20 11:15:00,262.81,263.18,262.72,262.95,5644.0,262.81,263.18,262.72,262.95,5644.0
2018-04-20 11:20:00,262.84,262.88,262.24,262.88,5779.0,262.84,262.88,262.24,262.88,5779.0
2018-04-20 11:25:00,262.97,263.01,262.37,262.66,8345.0,262.97,263.01,262.37,262.66,8345.0
2018-04-20 11:30:00,262.66,263.38,262.52,263.29,9447.0,262.66,263.38,262.52,263.29,9447.0
2018-04-20 11:35:00,263.39,263.43,262.86,263.22,5558.0,263.39,263.43,262.86,263.22,5558.0
2018-04-20 11:40:00,263.2,263.54,263.04,263.04,2700.0,263.2,263.54,263.04,263.04,2700.0
2018-04-20 11:45:00,263.03,263.76,263.03,263.76,5200.0,263.03,263.76,263.03,263.76,5200.0
2018-04-20 11:50:00,263.76,264.06,263.6,263.93,5399.0,263.76,264.06,263.6,263.93,5399.0
2018-04-20 11:55:00,263.83,263.89,263.53,263.6,3500.0,263.83,263.89,263.53,263.6,3500.0
2018-04-20 12:00:00,263.58,263.84,263.51,263.79,10696.0,263.58,263.84,263.51,263.79,10696.0
2018-04-20 12:05:00,263.8,264.01,263.7,263.95,2500.0,263.8,264.01,263.7,263.95,2500.0
2018-04-20 12:10:00,263.93,264.02,263.44,263.44,3619.0,263.93,264.02,263.44,263.44,3619.0
2018-04-20 12:15:00,263.35,263.61,263.3,263.38,4788.0,263.35,263.61,263.3,263.38,4788.0
2018-04-20 12:20:00,263.34,263.62,263.34,263.62,2902.0,263.34,263.62,263.34,263.62,2902.0
2018-04-20 12:25:00,263.49,264.06,263.47,264.02,7936.0,263.49,264.06,263.47,264.02,7936.0
2018-04-20 12:30:00,264.02,264.09,263.63,264.06,10442.0,264.02,264.09,263.63,264.06,10442.0
2018-04-20 12:35:00,264.07,264.38,263.98,264.02,6079.0,264.07,264.38,263.98,264.02,6079.0
2018-04-20 12:40:00,264.09,264.71,264.04,264.61,20205.0,264.09,264.71,264.04,264.61,20205.0
2018-04-20 12:45:00,264.62,265.1,264.61,264.84,15205.0,264.62,265.1,264.61,264.84,15205.0
2018-04-20 12:50:00,264.76,264.76,264.27,264.67,5467.0,264.76,264.76,264.27,264.67,5467.0
2018-04-20 12:55:00,264.66,264.82,264.48,264.61,7566.0,264.66,264.82,264.48,264.61,7566.0
2018-04-20 13:00:00,264.51,264.67,264.2,264.22,3600.0,264.51,264.67,264.2,264.22,3600.0
2018-04-20 13:05:00,264.26,264.38,264.21,264.24,3800.0,264.26,264.38,264.21,264.24,3800.0
2018-04-20 13:10:00,264.24,264.71,264.24,264.7,2600.0,264.24,264.71,264.24,264.7,2600.0
2018-04-20 13:15:00,264.79,264.79,264.11,264.11,5362.0,264.79,264.79,264.11,264.11,5362.0
2018-04-20 13:20:00,264.07,264.34,263.61,263.95,12969.0,264.07,264.34,263.61,263.95,12969.0
2018-04-20 13:25:00,263.97,264.76,263.93,264.76,7523.0,263.97,264.76,263.93,264.76,7523.0
2018-04-20 13:30:00,264.92,264.92,264.51,264.75,19099.0,264.92,264.92,264.51,264.75,19099.0
2018-04-20 13:35:00,264.66,265.27,264.65,265.27,5056.0,264.66,265.27,264.65,265.27,5056.0
2018-04-20 13:40:00,265.23,265.23,264.67,265.03,12018.0,265.23,265.23,264.67,265.03,12018.0
2018-04-20 13:45:00,265.03,265.03,264.85,264.85,5210.0,265.03,265.03,264.85,264.85,5210.0
2018-04-20 13:50:00,264.92,265.08,264.9,265.07,5017.0,264.92,265.08,264.9,265.07,5017.0
2018-04-20 13:55:00,264.97,265.12,264.74,264.78,6561.0,264.97,265.12,264.74,264.78,6561.0
2018-04-20 14:00:00,264.7,264.72,264.54,264.63,6810.0,264.7,264.72,264.54,264.63,6810.0
2018-04-20 14:05:00,264.59,264.67,264.26,264.56,9850.0,264.59,264.67,264.26,264.56,9850.0
2018-04-20 14:10:00,264.46,264.46,264.22,264.22,5671.0,264.46,264.46,264.22,264.22,5671.0
2018-04-20 14:15:00,264.21,264.37,264.21,264.3,3620.0,264.21,264.37,264.21,264.3,3620.0
2018-04-20 14:20:00,264.26,264.83,264.25,264.83,4332.0,264.26,264.83,264.25,264.83,4332.0
2018-04-20 14:25:00,264.91,264.91,264.61,264.87,12118.0,264.91,264.91,264.61,264.87,12118.0
2018-04-20 14:30:00,264.87,264.9,264.51,264.52,3100.0,264.87,264.9,264.51,264.52,3100.0
2018-04-20 14:35:00,264.5,264.64,264.21,264.3,3970.0,264.5,264.64,264.21,264.3,3970.0
2018-04-20 14:40:00,264.35,264.37,264.19,264.35,2686.0,264.35,264.37,264.19,264.35,2686.0
2018-04-20 14:45:00,264.39,264.4,263.51,263.59,11524.0,264.39,264.4,263.51,263.59,11524.0
2018-04-20 14:50:00,263.42,263.77,263.42,263.48,4393.0,263.42,263.77,263.42,263.48,4393.0
2018-04-20 14:55:00,263.48,263.88,263.48,263.82,2500.0,263.48,263.88,263.48,263.82,2500.0
2018-04-20 15:00:00,263.8,263.8,263.27,263.5,3300.0,263.8,263.8,263.27,263.5,3300.0
2018-04-20 15:05:00,263.31,263.33,262.55,262.55,9081.0,263.31,263.33,262.55,262.55,9081.0
2018-04-20 15:10:00,262.78,263.4,262.59,263.4,7400.0,262.78,263.4,262.59,263.4,7400.0
2018-04-20 15:15:00,263.32,263.32,262.65,262.71,6612.0,263.32,263.32,262.65,262.71,6612.0
2018-04-20 15:20:00,262.71,263.23,262.71,263.23,9326.0,262.71,263.23,262.71,263.23,9326.0
2018-04-20 15:25:00,263.23,263.49,263.04,263.46,9197.0,263.23,263.49,263.04,263.46,9197.0
2018-04-20 15:30:00,263.45,263.46,262.85,263.35,18566.0,263.45,263.46,262.85,263.35,18566.0
2018-04-20 15:35:00,263.26,263.5,263.15,263.38,26270.0,263.26,263.5,263.15,263.38,26270.0
2018-04-20 15:40:00,263.5,263.63,263.15,263.18,32747.0,263.5,263.63,263.15,263.18,32747.0
2018-04-20 15:45:00,263.21,263.22,262.53,262.96,41067.0,263.21,263.22,262.53,262.96,41067.0
2018-04-20 15:50:00,262.95,262.96,261.9,262.54,35425.0,262.95,262.96,261.9,262.54,35425.0
2018-04-20 15:55:00,262.52,262.99,262.49,262.98,73785.0,262.52,262.99,262.49,262.98,73785.0
2018-04-23 09:30:00,263.14,264.48,262.2,264.1,21165.0,263.14,264.48,262.2,264.1,21165.0
2018-04-23 09:35:00,264.04,264.26,262.9,263.04,20626.0,264.04,264.26,262.9,263.04,20626.0
2018-04-23 09:40:00,262.85,262.85,261.44,261.7,13471.0,262.85,262.85,261.44,261.7,13471.0
2018-04-23 09:45:00,261.63,263.07,261.63,263.0,17968.0,261.63,263.07,261.63,263.0,17968.0
2018-04-23 09:50:00,263.17,263.26,261.39,261.39,13135.0,263.17,263.26,261.39,261.39,13135.0
2018-04-23 09:55:00,261.44,262.37,261.39,261.97,18700.0,261.44,262.37,261.39,261.97,18700.0
2018-04-23 10:00:00,262.04,262.06,261.58,261.83,16103.0,262.04,262.06,261.58,261.83,16103.0
2018-04-23 10:05:00,261.81,262.19,261.48,262.19,17824.0,261.81,262.19,261.48,262.19,17824.0
2018-04-23 10:10:00,262.22,262.39,261.77,262.0,11521.0,262.22,262.39,261.77,262.0,11521.0
2018-04-23 10:15:00,262.13,262.89,262.0,262.71,16500.0,262.13,262.89,262.0,262.71,16500.0
2018-04-23 10:20:00,262.69,263.44,262.63,263.05,17186.0,262.69,263.44,262.63,263.05,17186.0
2018-04-23 10:25:00,263.01,263.49,261.99,262.11,35944.0,263.01,263.49,261.99,262.11,35944.0
2018-04-23 10:30:00,262.11,262.41,261.84,261.99,23363.0,262.11,262.41,261.84,261.99,23363.0
2018-04-23 10:35:00,261.92,261.92,260.72,261.31,35873.0,261.92,261.92,260.72,261.31,35873.0
2018-04-23 10:40:00,261.25,261.41,260.52,260.53,15009.0,261.25,261.41,260.52,260.53,15009.0
2018-04-23 10:45:00,260.75,261.06,260.57,260.57,12584.0,260.75,261.06,260.57,260.57,12584.0
2018-04-23 10:50:00,260.63,261.3,260.63,261.3,10400.0,260.63,261.3,260.63,261.3,10400.0
2018-04-23 10:55:00,261.43,261.68,261.0,261.0,8300.0,261.43,261.68,261.0,261.0,8300.0
2018-04-23 11:00:00,261.02,261.49,260.89,261.49,13119.0,261.02,261.49,260.89,261.49,13119.0
2018-04-23 11:05:00,261.6,261.95,261.31,261.95,8925.0,261.6,261.95,261.31,261.95,8925.0
2018-04-23 11:10:00,262.14,263.12,261.86,263.0,11029.0,262.14,263.12,261.86,263.0,11029.0
2018-04-23 11:15:00,263.0,263.23,262.52,262.84,7964.0,263.0,263.23,262.52,262.84,7964.0
2018-04-23 11:20:00,262.93,263.39,262.89,263.25,6984.0,262.93,263.39,262.89,263.25,6984.0
2018-04-23 11:25:00,263.15,263.51,262.82,263.32,9301.0,263.15,263.51,262.82,263.32,9301.0
2018-04-23 11:30:00,263.51,263.52,262.53,262.73,9150.0,263.51,263.52,262.53,262.73,9150.0
2018-04-23 11:35:00,262.73,263.2,262.53,263.15,8391.0,262.73,263.2,262.53,263.15,8391.0
2018-04-23 11:40:00,263.12,263.73,262.9,263.64,7750.0,263.12,263.73,262.9,263.64,7750.0
2018-04-23 11:45:00,263.65,263.74,262.94,263.2,14511.0,263.65,263.74,262.94,263.2,14511.0
2018-04-23 11:50:00,263.15,263.15,262.62,262.97,11131.0,263.15,263.15,262.62,262.97,11131.0
2018-04-23 11:55:00,263.04,263.4,262.81,263.4,9772.0,263.04,263.4,262.81,263.4,9772.0
2018-04-23 12:00:00,263.4,263.67,263.21,263.57,6700.0,263.4,263.67,263.21,263.57,6700.0
2018-04-23 12:05:00,263.5,263.73,263.44,263.7,7559.0,263.5,263.73,263.44,263.7,7559.0
2018-04-23 12:10:00,263.65,263.91,263.58,263.85,7732.0,263.65,263.91,263.58,263.85,7732.0
2018-04-23 12:15:00,263.91,263.91,263.45,263.45,9127.0,263.91,263.91,263.45,263.45,9127.0
2018-04-23 12:20:00,263.45,263.79,263.21,263.23,7600.0,263.45,263.79,263.21,263.23,7600.0
2018-04-23 12:25:00,263.16,263.62,263.15,263.49,6700.0,263.16,263.62,263.15,263.49,6700.0
2018-04-23 12:30:00,263.48,263.61,263.44,263.48,4415.0,263.48,263.61,263.44,263.48,4415.0
2018-04-23 12:35:00,263.35,263.56,263.08,263.09,14298.0,263.35,263.56,263.08,263.09,14298.0
2018-04-23 12:40:00,263.12,263.28,262.88,263.0,10397.0,263.12,263.28,262.88,263.0,10397.0
2018-04-23 12:45:00,263.09,263.14,262.57,262.57,4756.0,263.09,263.14,262.57,262.57,4756.0
2018-04-23 12:50:00,262.62,262.92,262.53,262.67,7483.0,262.62,262.92,262.53,262.67,7483.0
2018-04-23 12:55:00,262.64,262.9,262.28,262.88,7879.0,262.64,262.9,262.28,262.88,7879.0
2018-04-23 13:00:00,262.8,263.13,262.8,262.83,7086.0,262.8,263.13,262.8,262.83,7086.0
2018-04-23 13:05:00,262.79,262.79,261.77,261.99,8233.0,262.79,262.79,261.77,261.99,8233.0
2018-04-23 13:10:00,261.88,262.27,261.84,262.04,13600.0,261.88,262.27,261.84,262.04,13600.0
2018-04-23 13:15:00,262.23,262.24,261.87,261.9,4500.0,262.23,262.24,261.87,261.9,4500.0
2018-04-23 13:20:00,261.98,262.13,261.88,261.96,3900.0,261.98,262.13,261.88,261.96,3900.0
2018-04-23 13:25:00,261.96,262.14,261.9,261.93,4519.0,261.96,262.14,261.9,261.93,4519.0
2018-04-23 13:30:00,261.94,262.0,261.63,261.63,10516.0,261.94,262.0,261.63,261.63,10516.0
2018-04-23 13:35:00,261.61,262.04,261.61,261.82,4450.0,261.61,262.04,261.61,261.82,4450.0
2018-04-23 13:40:00,261.88,261.88,261.51,261.63,8678.0,261.88,261.88,261.51,261.63,8678.0
2018-04-23 13:45:00,261.54,261.75,261.44,261.45,10516.0,261.54,261.75,261.44,261.45,10516.0
2018-04-23 13:50:00,261.53,261.97,261.53,261.91,6200.0,261.53,261.97,261.53,261.91,6200.0
2018-04-23 13:55:00,262.0,262.21,261.56,261.56,8122.0,262.0,262.21,261.56,261.56,8122.0
2018-04-23 14:00:00,261.4,261.59,261.23,261.35,8939.0,261.4,261.59,261.23,261.35,8939.0
2018-04-23 14:05:00,261.17,261.18,260.71,260.73,6544.0,261.17,261.18,260.71,260.73,6544.0
2018-04-23 14:10:00,260.78,260.95,260.32,260.33,15176.0,260.78,260.95,260.32,260.33,15176.0
2018-04-23 14:15:00,260.34,260.64,260.21,260.64,10568.0,260.34,260.64,260.21,260.64,10568.0
2018-04-23 14:20:00,260.52,260.52,259.67,259.73,21304.0,260.52,260.52,259.67,259.73,21304.0
2018-04-23 14:25:00,259.79,259.87,258.91,259.43,17551.0,259.79,259.87,258.91,259.43,17551.0
2018-04-23 14:30:00,259.34,259.61,259.0,259.48,24652.0,259.34,259.61,259.0,259.48,24652.0
2018-04-23 14:35:00,259.57,260.15,259.35,260.12,11655.0,259.57,260.15,259.35,260.12,11655.0
2018-04-23 14:40:00,260.17,260.44,259.7,260.36,8024.0,260.17,260.44,259.7,260.36,8024.0
2018-04-23 14:45:00,260.24,260.24,259.74,259.82,6163.0,260.24,260.24,259.74,259.82,6163.0
2018-04-23 14:50:00,259.75,259.75,259.07,259.19,20357.0,259.75,259.75,259.07,259.19,20357.0
2018-04-23 14:55:00,259.17,259.51,258.94,259.44,10751.0,259.17,259.51,258.94,259.44,10751.0
2018-04-23 15:00:00,259.37,260.31,259.28,260.23,9419.0,259.37,260.31,259.28,260.23,9419.0
2018-04-23 15:05:00,260.23,260.3,259.83,260.04,6846.0,260.23,260.3,259.83,260.04,6846.0
2018-04-23 15:10:00,260.05,260.45,260.0,260.19,15875.0,260.05,260.45,260.0,260.19,15875.0
2018-04-23 15:15:00,260.19,260.19,259.87,259.87,14753.0,260.19,260.19,259.87,259.87,14753.0
2018-04-23 15:20:00,259.86,260.0,259.59,259.7,25097.0,259.86,260.0,259.59,259.7,25097.0
2018-04-23 15:25:00,259.71,260.58,259.7,260.52,21832.0,259.71,260.58,259.7,260.52,21832.0
2018-04-23 15:30:00,260.5,261.03,260.4,260.54,27294.0,260.5,261.03,260.4,260.54,27294.0
2018-04-23 15:35:00,260.52,260.62,260.08,260.12,33538.0,260.52,260.62,260.08,260.12,33538.0
2018-04-23 15:40:00,260.12,260.37,259.78,260.37,25719.0,260.12,260.37,259.78,260.37,25719.0
2018-04-23 15:45:00,260.35,260.46,259.56,259.68,44256.0,260.35,260.46,259.56,259.68,44256.0
2018-04-23 15:50:00,259.64,259.86,259.38,259.38,50259.0,259.64,259.86,259.38,259.38,50259.0
2018-04-23 15:55:00,259.41,259.58,258.0,259.31,84262.0,259.41,259.58,258.0,259.31,84262.0
2018-04-24 09:30:00,253.71,255.49,249.83,249.83,143393.0,253.71,255.49,249.83,249.83,143393.0
2018-04-24 09:35:00,249.75,254.77,249.17,254.73,87227.0,249.75,254.77,249.17,254.73,87227.0
2018-04-24 09:40:00,254.83,258.48,253.73,256.9,88191.0,254.83,258.48,253.73,256.9,88191.0
2018-04-24 09:45:00,257.09,257.14,254.39,254.55,44103.0,257.09,257.14,254.39,254.55,44103.0
2018-04-24 09:50:00,254.39,254.59,252.93,253.59,34508.0,254.39,254.59,252.93,253.59,34508.0
2018-04-24 09:55:00,253.43,253.59,251.87,252.81,48454.0,253.43,253.59,251.87,252.81,48454.0
2018-04-24 10:00:00,252.81,252.95,251.91,252.89,33188.0,252.81,252.95,251.91,252.89,33188.0
2018-04-24 10:05:00,252.85,253.85,252.47,252.66,36280.0,252.85,253.85,252.47,252.66,36280.0
2018-04-24 10:10:00,252.85,253.54,252.85,252.96,15060.0,252.85,253.54,252.85,252.96,15060.0
2018-04-24 10:15:00,252.72,254.12,252.63,252.63,24769.0,252.72,254.12,252.63,252.63,24769.0
2018-04-24 10:20:00,252.77,253.4,252.25,252.7,23130.0,252.77,253.4,252.25,252.7,23130.0
2018-04-24 10:25:00,252.69,252.93,251.69,251.84,31932.0,252.69,252.93,251.69,251.84,31932.0
2018-04-24 10:30:00,251.85,252.26,251.0,251.42,19467.0,251.85,252.26,251.0,251.42,19467.0
2018-04-24 10:35:00,251.33,253.49,251.33,253.03,23466.0,251.33,253.49,251.33,253.03,23466.0
2018-04-24 10:40:00,252.86,254.0,252.57,253.79,20462.0,252.86,254.0,252.57,253.79,20462.0
2018-04-24 10:45:00,253.79,254.9,253.49,254.87,25598.0,253.79,254.9,253.49,254.87,25598.0
2018-04-24 10:50:00,254.79,254.89,254.21,254.26,21070.0,254.79,254.89,254.21,254.26,21070.0
2018-04-24 10:55:00,254.37,256.25,254.2,255.93,20425.0,254.37,256.25,254.2,255.93,20425.0
2018-04-24 11:00:00,255.78,255.87,254.35,255.59,16324.0,255.78,255.87,254.35,255.59,16324.0
2018-04-24 11:05:00,255.37,256.73,255.16,256.65,23784.0,255.37,256.73,255.16,256.65,23784.0
2018-04-24 11:10:00,256.51,258.0,255.63,258.0,33156.0,256.51,258.0,255.63,258.0,33156.0
2018-04-24 11:15:00,257.91,258.04,257.57,257.88,67133.0,257.91,258.04,257.57,257.88,67133.0
2018-04-24 11:20:00,258.0,258.79,257.92,258.25,17846.0,258.0,258.79,257.92,258.25,17846.0
2018-04-24 11:25:00,258.17,258.48,258.0,258.16,14004.0,258.17,258.48,258.0,258.16,14004.0
2018-04-24 11:30:00,258.15,259.83,258.15,259.7,23321.0,258.15,259.83,258.15,259.7,23321.0
2018-04-24 11:35:00,259.76,260.96,259.5,260.75,40712.0,259.76,260.96,259.5,260.75,40712.0
2018-04-24 11:40:00,260.74,261.1,259.68,260.02,21384.0,260.74,261.1,259.68,260.02,21384.0
2018-04-24 11:45:00,260.19,261.13,260.1,261.09,42427.0,260.19,261.13,260.1,261.09,42427.0
2018-04-24 11:50:00,261.08,262.07,260.6,260.76,47845.0,261.08,262.07,260.6,260.76,47845.0
2018-04-24 11:55:00,260.83,261.44,260.71,261.23,27373.0,260.83,261.44,260.71,261.23,27373.0
2018-04-24 12:00:00,261.17,262.68,260.94,262.68,51189.0,261.17,262.68,260.94,262.68,51189.0
2018-04-24 12:05:00,262.73,263.31,262.5,262.85,43033.0,262.73,263.31,262.5,262.85,43033.0
2018-04-24 12:10:00,262.86,262.87,262.36,262.62,24832.0,262.86,262.87,262.36,262.62,24832.0
2018-04-24 12:15:00,262.52,263.42,262.52,263.26,36696.0,262.52,263.42,262.52,263.26,36696.0
2018-04-24 12:20:00,263.36,263.4,261.93,263.11,52222.0,263.36,263.4,261.93,263.11,52222.0
2018-04-24 12:25:00,263.2,264.22,263.02,264.05,50653.0,263.2,264.22,263.02,264.05,50653.0
2018-04-24 12:30:00,264.04,264.04,262.48,262.62,23710.0,264.04,264.04,262.48,262.62,23710.0
2018-04-24 12:35:00,262.46,262.88,262.29,262.8,20072.0,262.46,262.88,262.29,262.8,20072.0
2018-04-24 12:40:00,262.76,263.53,262.2,263.46,27419.0,262.76,263.53,262.2,263.46,27419.0
2018-04-24 12:45:00,263.4,263.92,263.17,263.7,24550.0,263.4,263.92,263.17,263.7,24550.0
2018-04-24 12:50:00,263.73,263.88,263.46,263.69,18184.0,263.73,263.88,263.46,263.69,18184.0
2018-04-24 12:55:00,263.69,264.28,263.48,264.08,45252.0,263.69,264.28,263.48,264.08,45252.0
2018-04-24 13:00:00,264.0,264.82,263.88,264.81,41917.0,264.0,264.82,263.88,264.81,41917.0
2018-04-24 13:05:00,264.88,265.99,264.46,265.5,45194.0,264.88,265.99,264.46,265.5,45194.0
2018-04-24 13:10:00,265.5,266.25,265.36,266.08,52239.0,265.5,266.25,265.36,266.08,52239.0
2018-04-24 13:15:00,266.03,266.6,265.61,266.35,30431.0,266.03,266.6,265.61,266.35,30431.0
2018-04-24 13:20:00,266.34,266.53,265.73,266.48,35546.0,266.34,266.53,265.73,266.48,35546.0
2018-04-24 13:25:00,266.61,266.71,265.6,266.09,20876.0,266.61,266.71,265.6,266.09,20876.0
2018-04-24 13:30:00,266.04,266.06,264.55,264.55,14923.0,266.04,266.06,264.55,264.55,14923.0
2018-04-24 13:35:00,264.61,265.97,264.44,265.6,29172.0,264.61,265.97,264.44,265.6,29172.0
2018-04-24 13:40:00,265.6,266.73,265.57,266.02,22115.0,265.6,266.73,265.57,266.02,22115.0
2018-04-24 13:45:00,265.71,266.24,265.7,265.93,31036.0,265.71,266.24,265.7,265.93,31036.0
2018-04-24 13:50:00,265.79,265.99,262.0,262.57,28459.0,265.79,265.99,262.0,262.57,28459.0
2018-04-24 13:55:00,262.57,263.07,262.31,262.85,28555.0,262.57,263.07,262.31,262.85,28555.0
2018-04-24 14:00:00,262.77,262.77,261.13,261.35,17773.0,262.77,262.77,261.13,261.35,17773.0
2018-04-24 14:05:00,261.43,262.99,261.02,262.91,19348.0,261.43,262.99,261.02,262.91,19348.0
2018-04-24 14:10:00,262.91,263.26,262.15,262.18,38760.0,262.91,263.26,262.15,262.18,38760.0
2018-04-24 14:15:00,261.99,262.16,260.62,260.9,36779.0,261.99,262.16,260.62,260.9,36779.0
2018-04-24 14:20:00,260.74,262.17,260.52,262.05,13412.0,260.74,262.17,260.52,262.05,13412.0
2018-04-24 14:25:00,261.94,262.34,261.75,261.97,30453.0,261.94,262.34,261.75,261.97,30453.0
2018-04-24 14:30:00,261.99,262.68,261.75,261.94,13447.0,261.99,262.68,261.75,261.94,13447.0
2018-04-24 14:35:00,262.15,262.51,261.16,261.16,20873.0,262.15,262.51,261.16,261.16,20873.0
2018-04-24 14:40:00,261.19,262.25,261.08,262.25,17390.0,261.19,262.25,261.08,262.25,17390.0
2018-04-24 14:45:00,262.27,262.29,261.79,262.09,15006.0,262.27,262.29,261.79,262.09,15006.0
2018-04-24 14:50:00,261.98,262.89,261.59,261.77,18305.0,261.98,262.89,261.59,261.77,18305.0
2018-04-24 14:55:00,261.79,262.43,261.76,262.35,16027.0,261.79,262.43,261.76,262.35,16027.0
2018-04-24 15:00:00,262.36,263.47,262.21,262.97,32820.0,262.36,263.47,262.21,262.97,32820.0
2018-04-24 15:05:00,263.05,263.27,262.93,263.08,10108.0,263.05,263.27,262.93,263.08,10108.0
2018-04-24 15:10:00,262.96,263.04,262.41,263.04,10841.0,262.96,263.04,262.41,263.04,10841.0
2018-04-24 15:15:00,263.03,263.4,262.61,262.61,28527.0,263.03,263.4,262.61,262.61,28527.0
2018-04-24 15:20:00,262.55,263.93,262.55,263.89,21913.0,262.55,263.93,262.55,263.89,21913.0
2018-04-24 15:25:00,263.74,264.07,262.72,262.94,18086.0,263.74,264.07,262.72,262.94,18086.0
2018-04-24 15:30:00,263.02,263.26,262.18,262.18,17527.0,263.02,263.26,262.18,262.18,17527.0
2018-04-24 15:35:00,262.15,262.41,261.61,262.25,23105.0,262.15,262.41,261.61,262.25,23105.0
2018-04-24 15:40:00,262.21,263.65,262.13,263.44,45535.0,262.21,263.65,262.13,263.44,45535.0
2018-04-24 15:45:00,263.56,265.78,263.54,265.54,76937.0,263.56,265.78,263.54,265.54,76937.0
2018-04-24 15:50:00,265.58,265.95,262.9,263.52,79376.0,265.58,265.95,262.9,263.52,79376.0
2018-04-24 15:55:00,263.65,263.67,261.74,262.16,109317.0,263.65,263.67,261.74,262.16,109317.0
2018-04-25 09:30:00,262.7,264.34,262.27,263.7,45782.0,262.7,264.34,262.27,263.7,45782.0
2018-04-25 09:35:00,263.7,265.47,263.1,264.86,29468.0,263.7,265.47,263.1,264.86,29468.0
2018-04-25 09:40:00,264.6,266.66,264.37,266.13,41863.0,264.6,266.66,264.37,266.13,41863.0
2018-04-25 09:45:00,266.11,267.78,265.58,267.13,44624.0,266.11,267.78,265.58,267.13,44624.0
2018-04-25 09:50:00,267.14,268.38,267.0,268.26,66978.0,267.14,268.38,267.0,268.26,66978.0
2018-04-25 09:55:00,268.34,269.34,267.97,268.99,68567.0,268.34,269.34,267.97,268.99,68567.0
2018-04-25 10:00:00,268.94,270.51,268.64,269.75,65634.0,268.94,270.51,268.64,269.75,65634.0
2018-04-25 10:05:00,269.82,270.0,268.84,269.2,33227.0,269.82,270.0,268.84,269.2,33227.0
2018-04-25 10:10:00,269.2,271.0,269.14,269.57,41938.0,269.2,271.0,269.14,269.57,41938.0
2018-04-25 10:15:00,269.7,271.55,269.16,270.66,33522.0,269.7,271.55,269.16,270.66,33522.0
2018-04-25 10:20:00,270.74,271.43,270.27,271.14,38639.0,270.74,271.43,270.27,271.14,38639.0
2018-04-25 10:25:00,271.34,272.2,270.92,272.11,38007.0,271.34,272.2,270.92,272.11,38007.0
2018-04-25 10:30:00,272.25,274.4,271.81,272.24,117375.0,272.25,274.4,271.81,272.24,117375.0
2018-04-25 10:35:00,271.9,272.0,270.91,271.26,21223.0,271.9,272.0,270.91,271.26,21223.0
2018-04-25 10:40:00,271.25,271.36,270.59,271.25,17831.0,271.25,271.36,270.59,271.25,17831.0
2018-04-25 10:45:00,271.32,271.72,270.85,270.85,19467.0,271.32,271.72,270.85,270.85,19467.0
2018-04-25 10:50:00,270.94,271.59,270.79,270.89,16080.0,270.94,271.59,270.79,270.89,16080.0
2018-04-25 10:55:00,270.9,271.05,270.17,270.31,17238.0,270.9,271.05,270.17,270.31,17238.0
2018-04-25 11:00:00,270.19,270.19,269.31,269.37,14157.0,270.19,270.19,269.31,269.37,14157.0
2018-04-25 11:05:00,269.36,269.95,268.72,269.93,20199.0,269.36,269.95,268.72,269.93,20199.0
2018-04-25 11:10:00,269.81,271.22,269.67,270.97,17999.0,269.81,271.22,269.67,270.97,17999.0
2018-04-25 11:15:00,270.91,272.0,270.91,271.81,37224.0,270.91,272.0,270.91,271.81,37224.0
2018-04-25 11:20:00,271.81,271.95,270.29,270.3,19475.0,271.81,271.95,270.29,270.3,19475.0
2018-04-25 11:25:00,270.38,271.47,270.15,271.42,17027.0,270.38,271.47,270.15,271.42,17027.0
2018-04-25 11:30:00,271.53,271.62,269.92,270.1,15655.0,271.53,271.62,269.92,270.1,15655.0
2018-04-25 11:35:00,270.15,270.31,268.93,269.2,21743.0,270.15,270.31,268.93,269.2,21743.0
2018-04-25 11:40:00,269.14,269.29,268.76,268.92,9183.0,269.14,269.29,268.76,268.92,9183.0
2018-04-25 11:45:00,268.92,269.61,268.58,268.66,13664.0,268.92,269.61,268.58,268.66,13664.0
2018-04-25 11:50:00,268.66,269.07,268.2,268.91,12409.0,268.66,269.07,268.2,268.91,12409.0
2018-04-25 11:55:00,268.84,268.85,267.76,268.03,17638.0,268.84,268.85,267.76,268.03,17638.0
2018-04-25 12:00:00,267.83,267.99,267.17,267.74,10332.0,267.83,267.99,267.17,267.74,10332.0
2018-04-25 12:05:00,267.66,268.01,267.48,267.5,12091.0,267.66,268.01,267.48,267.5,12091.0
2018-04-25 12:10:00,267.43,267.55,267.03,267.52,11559.0,267.43,267.55,267.03,267.52,11559.0
2018-04-25 12:15:00,267.58,268.79,267.58,268.79,19308.0,267.58,268.79,267.58,268.79,19308.0
2018-04-25 12:20:00,268.67,269.49,268.67,269.49,16000.0,268.67,269.49,268.67,269.49,16000.0
2018-04-25 12:25:00,269.52,269.78,268.67,268.83,16100.0,269.52,269.78,268.67,268.83,16100.0
2018-04-25 12:30:00,268.72,269.33,268.55,269.32,9233.0,268.72,269.33,268.55,269.32,9233.0
2018-04-25 12:35:00,269.19,269.62,269.19,269.62,6569.0,269.19,269.62,269.19,269.62,6569.0
2018-04-25 12:40:00,269.69,270.0,269.39,269.4,16361.0,269.69,270.0,269.39,269.4,16361.0
2018-04-25 12:45:00,269.45,269.71,268.93,269.04,11304.0,269.45,269.71,268.93,269.04,11304.0
2018-04-25 12:50:00,269.04,269.1,268.62,268.62,4332.0,269.04,269.1,268.62,268.62,4332.0
2018-04-25 12:55:00,268.75,269.1,268.72,269.1,5853.0,268.75,269.1,268.72,269.1,5853.0
2018-04-25 13:00:00,269.02,269.49,268.85,268.85,8411.0,269.02,269.49,268.85,268.85,8411.0
2018-04-25 13:05:00,268.76,269.19,268.67,268.67,8683.0,268.76,269.19,268.67,268.67,8683.0
2018-04-25 13:10:00,268.66,268.69,268.24,268.39,13292.0,268.66,268.69,268.24,268.39,13292.0
2018-04-25 13:15:00,268.28,268.35,267.6,267.87,14998.0,268.28,268.35,267.6,267.87,14998.0
2018-04-25 13:20:00,267.88,268.31,267.79,268.13,6506.0,267.88,268.31,267.79,268.13,6506.0
2018-04-25 13:25:00,268.1,268.42,267.91,268.11,8552.0,268.1,268.42,267.91,268.11,8552.0
2018-04-25 13:30:00,268.22,268.92,268.2,268.83,7127.0,268.22,268.92,268.2,268.83,7127.0
2018-04-25 13:35:00,268.91,269.16,268.7,268.99,13268.0,268.91,269.16,268.7,268.99,13268.0
2018-04-25 13:40:00,269.11,269.7,268.94,269.4,20120.0,269.11,269.7,268.94,269.4,20120.0
2018-04-25 13:45:00,269.38,269.44,268.73,268.84,7633.0,269.38,269.44,268.73,268.84,7633.0
2018-04-25 13:50:00,268.9,268.98,268.52,268.82,7200.0,268.9,268.98,268.52,268.82,7200.0
2018-04-25 13:55:00,268.87,269.04,268.49,268.88,9800.0,268.87,269.04,268.49,268.88,9800.0
2018-04-25 14:00:00,268.88,269.05,268.37,268.67,11198.0,268.88,269.05,268.37,268.67,11198.0
2018-04-25 14:05:00,268.9,268.9,268.32,268.39,12436.0,268.9,268.9,268.32,268.39,12436.0
2018-04-25 14:10:00,268.43,268.73,268.06,268.09,7085.0,268.43,268.73,268.06,268.09,7085.0
2018-04-25 14:15:00,268.18,268.54,268.16,268.38,7811.0,268.18,268.54,268.16,268.38,7811.0
2018-04-25 14:20:00,268.34,268.49,268.05,268.08,9700.0,268.34,268.49,268.05,268.08,9700.0
2018-04-25 14:25:00,268.13,268.57,268.13,268.19,9561.0,268.13,268.57,268.13,268.19,9561.0
2018-04-25 14:30:00,268.11,268.72,268.09,268.63,10481.0,268.11,268.72,268.09,268.63,10481.0
2018-04-25 14:35:00,268.68,269.06,268.61,268.7,9686.0,268.68,269.06,268.61,268.7,9686.0
2018-04-25 14:40:00,268.74,268.75,268.42,268.7,8719.0,268.74,268.75,268.42,268.7,8719.0
2018-04-25 14:45:00,268.67,268.92,268.46,268.78,8100.0,268.67,268.92,268.46,268.78,8100.0
2018-04-25 14:50:00,268.83,269.72,268.82,269.55,14433.0,268.83,269.72,268.82,269.55,14433.0
2018-04-25 14:55:00,269.53,270.13,269.15,270.13,10800.0,269.53,270.13,269.15,270.13,10800.0
2018-04-25 15:00:00,270.24,270.27,269.65,270.0,18241.0,270.24,270.27,269.65,270.0,18241.0
2018-04-25 15:05:00,269.94,270.02,269.51,269.59,13998.0,269.94,270.02,269.51,269.59,13998.0
2018-04-25 15:10:00,269.62,270.03,269.55,270.01,12586.0,269.62,270.03,269.55,270.01,12586.0
2018-04-25 15:15:00,270.07,270.24,269.74,269.74,11200.0,270.07,270.24,269.74,269.74,11200.0
2018-04-25 15:20:00,269.73,270.0,269.42,269.68,18697.0,269.73,270.0,269.42,269.68,18697.0
2018-04-25 15:25:00,269.82,270.55,269.6,270.13,24776.0,269.82,270.55,269.6,270.13,24776.0
2018-04-25 15:30:00,270.13,270.58,269.84,270.34,21928.0,270.13,270.58,269.84,270.34,21928.0
2018-04-25 15:35:00,270.25,270.45,269.93,269.94,19637.0,270.25,270.45,269.93,269.94,19637.0
2018-04-25 15:40:00,269.99,270.38,269.93,270.38,26751.0,269.99,270.38,269.93,270.38,26751.0
2018-04-25 15:45:00,270.35,270.42,269.83,270.13,46231.0,270.35,270.42,269.83,270.13,46231.0
2018-04-25 15:50:00,270.13,270.13,268.15,268.77,45878.0,270.13,270.13,268.15,268.77,45878.0
2018-04-25 15:55:00,268.8,269.62,268.72,269.42,73061.0,268.8,269.62,268.72,269.42,73061.0
2018-04-26 09:30:00,271.1,272.7,270.52,272.65,42944.0,271.1,272.7,270.52,272.65,42944.0
2018-04-26 09:35:00,272.54,272.97,270.82,272.79,36615.0,272.54,272.97,270.82,272.79,36615.0
2018-04-26 09:40:00,272.96,274.0,272.61,273.43,28703.0,272.96,274.0,272.61,273.43,28703.0
2018-04-26 09:45:00,273.43,274.85,273.43,274.52,46141.0,273.43,274.85,273.43,274.52,46141.0
2018-04-26 09:50:00,274.44,274.44,273.01,273.29,31369.0,274.44,274.44,273.01,273.29,31369.0
2018-04-26 09:55:00,273.61,274.21,273.56,273.82,27827.0,273.61,274.21,273.56,273.82,27827.0
2018-04-26 10:00:00,273.91,274.19,273.01,273.94,22514.0,273.91,274.19,273.01,273.94,22514.0
2018-04-26 10:05:00,273.93,274.68,273.67,274.68,26095.0,273.93,274.68,273.67,274.68,26095.0
2018-04-26 10:10:00,274.7,275.39,274.56,274.77,56538.0,274.7,275.39,274.56,274.77,56538.0
2018-04-26 10:15:00,274.82,275.01,274.21,274.45,34557.0,274.82,275.01,274.21,274.45,34557.0
2018-04-26 10:20:00,274.4,275.38,273.74,275.29,34827.0,274.4,275.38,273.74,275.29,34827.0
2018-04-26 10:25:00,275.2,275.74,274.08,274.73,26391.0,275.2,275.74,274.08,274.73,26391.0
2018-04-26 10:30:00,274.86,275.56,274.69,275.23,15118.0,274.86,275.56,274.69,275.23,15118.0
2018-04-26 10:35:00,275.47,275.47,274.41,275.1,13489.0,275.47,275.47,274.41,275.1,13489.0
2018-04-26 10:40:00,275.08,275.87,274.67,275.63,26942.0,275.08,275.87,274.67,275.63,26942.0
2018-04-26 10:45:00,275.8,275.89,275.31,275.46,17485.0,275.8,275.89,275.31,275.46,17485.0
2018-04-26 10:50:00,275.67,276.22,275.4,275.94,18549.0,275.67,276.22,275.4,275.94,18549.0
2018-04-26 10:55:00,276.02,276.37,275.46,275.49,12681.0,276.02,276.37,275.46,275.49,12681.0
2018-04-26 11:00:00,275.48,275.76,274.86,275.62,15799.0,275.48,275.76,274.86,275.62,15799.0
2018-04-26 11:05:00,275.63,275.89,274.5,274.82,20851.0,275.63,275.89,274.5,274.82,20851.0
2018-04-26 11:10:00,274.92,275.1,274.19,274.19,11975.0,274.92,275.1,274.19,274.19,11975.0
2018-04-26 11:15:00,274.19,274.23,273.44,273.86,19482.0,274.19,274.23,273.44,273.86,19482.0
2018-04-26 11:20:00,273.84,274.32,273.63,274.12,19921.0,273.84,274.32,273.63,274.12,19921.0
2018-04-26 11:25:00,274.15,274.47,273.99,274.24,11308.0,274.15,274.47,273.99,274.24,11308.0
2018-04-26 11:30:00,274.15,274.19,273.58,273.58,11740.0,274.15,274.19,273.58,273.58,11740.0
2018-04-26 11:35:00,273.62,273.71,272.62,272.64,26331.0,273.62,273.71,272.62,272.64,26331.0
2018-04-26 11:40:00,272.88,272.88,272.09,272.88,29867.0,272.88,272.88,272.09,272.88,29867.0
2018-04-26 11:45:00,272.92,273.36,272.79,273.25,8689.0,272.92,273.36,272.79,273.25,8689.0
2018-04-26 11:50:00,273.28,274.16,273.28,273.71,14616.0,273.28,274.16,273.28,273.71,14616.0
2018-04-26 11:55:00,273.97,273.97,273.34,273.71,9603.0,273.97,273.97,273.34,273.71,9603.0
2018-04-26 12:00:00,273.8,274.25,273.63,273.86,7512.0,273.8,274.25,273.63,273.86,7512.0
2018-04-26 12:05:00,273.93,274.41,273.73,274.12,5863.0,273.93,274.41,273.73,274.12,5863.0
2018-04-26 12:10:00,274.1,274.23,273.83,274.07,3247.0,274.1,274.23,273.83,274.07,3247.0
2018-04-26 12:15:00,274.08,274.53,274.0,274.52,5715.0,274.08,274.53,274.0,274.52,5715.0
2018-04-26 12:20:00,274.64,275.05,274.6,274.74,13503.0,274.64,275.05,274.6,274.74,13503.0
2018-04-26 12:25:00,274.81,274.85,274.42,274.44,7200.0,274.81,274.85,274.42,274.44,7200.0
2018-04-26 12:30:00,274.56,274.56,274.43,274.55,4592.0,274.56,274.56,274.43,274.55,4592.0
2018-04-26 12:35:00,274.61,275.06,274.56,275.06,6765.0,274.61,275.06,274.56,275.06,6765.0
2018-04-26 12:40:00,274.96,274.98,274.56,274.91,7557.0,274.96,274.98,274.56,274.91,7557.0
2018-04-26 12:45:00,275.01,275.09,274.2,274.26,10309.0,275.01,275.09,274.2,274.26,10309.0
2018-04-26 12:50:00,274.28,274.29,274.1,274.25,3950.0,274.28,274.29,274.1,274.25,3950.0
2018-04-26 12:55:00,274.3,274.44,273.87,274.01,7193.0,274.3,274.44,273.87,274.01,7193.0
2018-04-26 13:00:00,273.96,274.21,273.96,274.19,4149.0,273.96,274.21,273.96,274.19,4149.0
2018-04-26 13:05:00,274.32,274.34,274.02,274.19,8394.0,274.32,274.34,274.02,274.19,8394.0
2018-04-26 13:10:00,274.19,274.48,273.91,274.3,6120.0,274.19,274.48,273.91,274.3,6120.0
2018-04-26 13:15:00,274.26,274.26,273.76,274.19,5905.0,274.26,274.26,273.76,274.19,5905.0
2018-04-26 13:20:00,274.21,274.25,274.01,274.16,5759.0,274.21,274.25,274.01,274.16,5759.0
2018-04-26 13:25:00,274.16,274.18,273.66,273.91,6906.0,274.16,274.18,273.66,273.91,6906.0
2018-04-26 13:30:00,273.75,274.16,273.47,274.16,7480.0,273.75,274.16,273.47,274.16,7480.0
2018-04-26 13:35:00,274.1,274.26,273.97,274.26,6027.0,274.1,274.26,273.97,274.26,6027.0
2018-04-26 13:40:00,274.29,274.59,274.07,274.53,10273.0,274.29,274.59,274.07,274.53,10273.0
2018-04-26 13:45:00,274.65,275.36,274.65,275.24,12742.0,274.65,275.36,274.65,275.24,12742.0
2018-04-26 13:50:00,275.17,275.52,275.12,275.43,8758.0,275.17,275.52,275.12,275.43,8758.0
2018-04-26 13:55:00,275.47,275.72,275.37,275.67,5600.0,275.47,275.72,275.37,275.67,5600.0
2018-04-26 14:00:00,275.66,276.21,275.63,276.13,20855.0,275.66,276.21,275.63,276.13,20855.0
2018-04-26 14:05:00,276.11,276.45,275.86,276.17,41124.0,276.11,276.45,275.86,276.17,41124.0
2018-04-26 14:10:00,276.14,276.57,275.49,275.5,12279.0,276.14,276.57,275.49,275.5,12279.0
2018-04-26 14:15:00,275.51,275.97,275.49,275.84,10018.0,275.51,275.97,275.49,275.84,10018.0
2018-04-26 14:20:00,275.84,276.44,275.84,276.1,9338.0,275.84,276.44,275.84,276.1,9338.0
2018-04-26 14:25:00,276.13,276.5,276.02,276.42,7231.0,276.13,276.5,276.02,276.42,7231.0
2018-04-26 14:30:00,276.36,276.58,276.15,276.47,9913.0,276.36,276.58,276.15,276.47,9913.0
2018-04-26 14:35:00,276.47,276.6,275.77,275.92,10677.0,276.47,276.6,275.77,275.92,10677.0
2018-04-26 14:40:00,275.94,276.36,275.86,276.06,5578.0,275.94,276.36,275.86,276.06,5578.0
2018-04-26 14:45:00,276.17,276.26,275.99,275.99,5876.0,276.17,276.26,275.99,275.99,5876.0
2018-04-26 14:50:00,276.13,276.38,276.07,276.32,8058.0,276.13,276.38,276.07,276.32,8058.0
2018-04-26 14:55:00,276.36,276.89,276.35,276.88,15307.0,276.36,276.89,276.35,276.88,15307.0
2018-04-26 15:00:00,276.95,277.43,276.95,277.26,46429.0,276.95,277.43,276.95,277.26,46429.0
2018-04-26 15:05:00,277.29,277.37,276.35,276.38,21909.0,277.29,277.37,276.35,276.38,21909.0
2018-04-26 15:10:00,276.38,276.65,275.4,276.02,55267.0,276.38,276.65,275.4,276.02,55267.0
2018-04-26 15:15:00,276.1,276.16,275.41,275.78,6304.0,276.1,276.16,275.41,275.78,6304.0
2018-04-26 15:20:00,275.79,275.79,275.17,275.49,9890.0,275.79,275.79,275.17,275.49,9890.0
2018-04-26 15:25:00,275.57,275.71,274.89,274.89,15111.0,275.57,275.71,274.89,274.89,15111.0
2018-04-26 15:30:00,274.78,275.33,274.29,274.94,34918.0,274.78,275.33,274.29,274.94,34918.0
2018-04-26 15:35:00,274.86,274.88,273.95,274.07,15521.0,274.86,274.88,273.95,274.07,15521.0
2018-04-26 15:40:00,274.12,274.6,273.81,274.49,15726.0,274.12,274.6,273.81,274.49,15726.0
2018-04-26 15:45:00,274.48,274.48,273.84,273.84,29003.0,274.48,274.48,273.84,273.84,29003.0
2018-04-26 15:50:00,273.76,273.85,273.16,273.16,32481.0,273.76,273.85,273.16,273.16,32481.0
2018-04-26 15:55:00,273.17,273.95,273.12,273.95,66013.0,273.17,273.95,273.12,273.95,66013.0
2018-04-27 09:30:00,275.6,276.92,275.17,275.19,53186.0,275.6,276.92,275.17,275.19,53186.0
2018-04-27 09:35:00,275.34,275.78,274.51,275.43,25124.0,275.34,275.78,274.51,275.43,25124.0
2018-04-27 09:40:00,275.14,275.7,274.31,275.7,17670.0,275.14,275.7,274.31,275.7,17670.0
2018-04-27 09:45:00,276.0,278.49,275.74,277.08,58962.0,276.0,278.49,275.74,277.08,58962.0
2018-04-27 09:50:00,277.39,278.97,276.35,278.88,45977.0,277.39,278.97,276.35,278.88,45977.0
2018-04-27 09:55:00,278.89,279.44,278.17,278.37,46416.0,278.89,279.44,278.17,278.37,46416.0
2018-04-27 10:00:00,278.34,278.47,277.12,277.71,18404.0,278.34,278.47,277.12,277.71,18404.0
2018-04-27 10:05:00,277.7,278.73,277.47,278.53,44582.0,277.7,278.73,277.47,278.53,44582.0
2018-04-27 10:10:00,278.57,279.33,277.98,278.68,29264.0,278.57,279.33,277.98,278.68,29264.0
2018-04-27 10:15:00,278.69,279.3,278.2,279.21,76412.0,278.69,279.3,278.2,279.21,76412.0
2018-04-27 10:20:00,279.25,279.25,278.32,278.52,22461.0,279.25,279.25,278.32,278.52,22461.0
2018-04-27 10:25:00,278.44,278.44,276.78,277.08,30102.0,278.44,278.44,276.78,277.08,30102.0
2018-04-27 10:30:00,277.03,277.49,276.72,276.87,14754.0,277.03,277.49,276.72,276.87,14754.0
2018-04-27 10:35:00,276.87,277.18,276.61,276.98,15170.0,276.87,277.18,276.61,276.98,15170.0
2018-04-27 10:40:00,276.91,277.15,276.7,276.75,13348.0,276.91,277.15,276.7,276.75,13348.0
2018-04-27 10:45:00,276.72,276.77,275.5,275.92,23960.0,276.72,276.77,275.5,275.92,23960.0
2018-04-27 10:50:00,276.06,276.31,275.49,275.56,14959.0,276.06,276.31,275.49,275.56,14959.0
2018-04-27 10:55:00,275.59,276.24,275.52,275.94,11336.0,275.59,276.24,275.52,275.94,11336.0
2018-04-27 11:00:00,275.95,276.68,275.92,276.56,18056.0,275.95,276.68,275.92,276.56,18056.0
2018-04-27 11:05:00,276.59,277.14,276.54,277.12,8690.0,276.59,277.14,276.54,277.12,8690.0
2018-04-27 11:10:00,277.12,277.19,276.11,276.35,9204.0,277.12,277.19,276.11,276.35,9204.0
2018-04-27 11:15:00,276.26,276.51,276.17,276.5,8833.0,276.26,276.51,276.17,276.5,8833.0
2018-04-27 11:20:00,276.35,276.39,276.18,276.39,7019.0,276.35,276.39,276.18,276.39,7019.0
2018-04-27 11:25:00,276.47,276.67,276.08,276.38,8774.0,276.47,276.67,276.08,276.38,8774.0
2018-04-27 11:30:00,276.35,276.47,276.24,276.39,8711.0,276.35,276.47,276.24,276.39,8711.0
2018-04-27 11:35:00,276.38,276.61,276.33,276.61,16386.0,276.38,276.61,276.33,276.61,16386.0
2018-04-27 11:40:00,276.59,276.79,276.36,276.45,16122.0,276.59,276.79,276.36,276.45,16122.0
2018-04-27 11:45:00,276.46,276.46,275.91,275.91,11700.0,276.46,276.46,275.91,275.91,11700.0
2018-04-27 11:50:00,275.85,276.05,275.76,275.99,10703.0,275.85,276.05,275.76,275.99,10703.0
2018-04-27 11:55:00,275.95,276.19,275.76,276.11,10021.0,275.95,276.19,275.76,276.11,10021.0
2018-04-27 12:00:00,276.16,276.44,276.14,276.31,22372.0,276.16,276.44,276.14,276.31,22372.0
2018-04-27 12:05:00,276.37,276.67,275.77,275.77,14493.0,276.37,276.67,275.77,275.77,14493.0
2018-04-27 12:10:00,275.78,275.98,275.46,275.68,8002.0,275.78,275.98,275.46,275.68,8002.0
2018-04-27 12:15:00,275.68,275.69,275.12,275.26,6627.0,275.68,275.69,275.12,275.26,6627.0
2018-04-27 12:20:00,275.28,275.52,275.18,275.38,11008.0,275.28,275.52,275.18,275.38,11008.0
2018-04-27 12:25:00,275.41,275.47,275.1,275.1,16320.0,275.41,275.47,275.1,275.1,16320.0
2018-04-27 12:30:00,275.01,275.07,274.25,274.25,7240.0,275.01,275.07,274.25,274.25,7240.0
2018-04-27 12:35:00,274.29,274.84,274.28,274.78,6299.0,274.29,274.84,274.28,274.78,6299.0
2018-04-27 12:40:00,274.85,275.2,274.68,274.94,6292.0,274.85,275.2,274.68,274.94,6292.0
2018-04-27 12:45:00,274.72,275.19,274.72,274.78,6991.0,274.72,275.19,274.72,274.78,6991.0
2018-04-27 12:50:00,274.88,275.16,274.55,275.16,7075.0,274.88,275.16,274.55,275.16,7075.0
2018-04-27 12:55:00,275.18,275.65,275.06,275.52,10708.0,275.18,275.65,275.06,275.52,10708.0
2018-04-27 13:00:00,275.56,275.61,275.12,275.42,12417.0,275.56,275.61,275.12,275.42,12417.0
2018-04-27 13:05:00,275.56,275.89,275.42,275.77,11282.0,275.56,275.89,275.42,275.77,11282.0
2018-04-27 13:10:00,275.86,276.13,275.82,276.04,18233.0,275.86,276.13,275.82,276.04,18233.0
2018-04-27 13:15:00,275.92,275.92,275.43,275.64,6756.0,275.92,275.92,275.43,275.64,6756.0
2018-04-27 13:20:00,275.63,275.66,275.22,275.22,6998.0,275.63,275.66,275.22,275.22,6998.0
2018-04-27 13:25:00,275.33,275.33,274.98,274.98,8936.0,275.33,275.33,274.98,274.98,8936.0
2018-04-27 13:30:00,274.79,275.01,274.68,274.99,7503.0,274.79,275.01,274.68,274.99,7503.0
2018-04-27 13:35:00,275.1,275.1,274.49,274.49,11800.0,275.1,275.1,274.49,274.49,11800.0
2018-04-27 13:40:00,274.47,274.67,274.32,274.52,5370.0,274.47,274.67,274.32,274.52,5370.0
2018-04-27 13:45:00,274.48,274.49,274.04,274.04,10294.0,274.48,274.49,274.04,274.04,10294.0
2018-04-27 13:50:00,274.13,274.62,274.01,274.62,5706.0,274.13,274.62,274.01,274.62,5706.0
2018-04-27 13:55:00,274.63,274.79,274.4,274.71,6900.0,274.63,274.79,274.4,274.71,6900.0
2018-04-27 14:00:00,274.66,274.72,274.4,274.44,2620.0,274.66,274.72,274.4,274.44,2620.0
2018-04-27 14:05:00,274.54,274.71,274.43,274.54,4300.0,274.54,274.71,274.43,274.54,4300.0
2018-04-27 14:10:00,274.68,274.92,274.64,274.92,2312.0,274.68,274.92,274.64,274.92,2312.0
2018-04-27 14:15:00,274.84,274.96,274.76,274.83,5126.0,274.84,274.96,274.76,274.83,5126.0
2018-04-27 14:20:00,274.84,275.13,274.84,275.13,4745.0,274.84,275.13,274.84,275.13,4745.0
2018-04-27 14:25:00,274.98,275.1,274.95,274.96,3520.0,274.98,275.1,274.95,274.96,3520.0
2018-04-27 14:30:00,275.04,275.46,274.94,275.38,12287.0,275.04,275.46,274.94,275.38,12287.0
2018-04-27 14:35:00,275.42,275.69,275.35,275.59,20100.0,275.42,275.69,275.35,275.59,20100.0
2018-04-27 14:40:00,275.67,275.67,275.27,275.3,14106.0,275.67,275.67,275.27,275.3,14106.0
2018-04-27 14:45:00,275.39,275.5,275.1,275.1,4063.0,275.39,275.5,275.1,275.1,4063.0
2018-04-27 14:50:00,275.13,275.22,274.57,275.19,11992.0,275.13,275.22,274.57,275.19,11992.0
2018-04-27 14:55:00,275.22,275.53,275.12,275.4,19664.0,275.22,275.53,275.12,275.4,19664.0
2018-04-27 15:00:00,275.46,276.29,275.46,276.2,30531.0,275.46,276.29,275.46,276.2,30531.0
2018-04-27 15:05:00,276.14,276.21,275.82,276.21,15849.0,276.14,276.21,275.82,276.21,15849.0
2018-04-27 15:10:00,276.22,276.41,276.22,276.37,35561.0,276.22,276.41,276.22,276.37,35561.0
2018-04-27 15:15:00,276.4,276.81,276.3,276.81,23841.0,276.4,276.81,276.3,276.81,23841.0
2018-04-27 15:20:00,276.79,277.02,276.75,276.96,18101.0,276.79,277.02,276.75,276.96,18101.0
2018-04-27 15:25:00,277.0,277.29,276.91,277.24,24657.0,277.0,277.29,276.91,277.24,24657.0
2018-04-27 15:30:00,277.18,277.47,277.16,277.41,15955.0,277.18,277.47,277.16,277.41,15955.0
2018-04-27 15:35:00,277.41,277.54,277.24,277.48,18778.0,277.41,277.54,277.24,277.48,18778.0
2018-04-27 15:40:00,277.4,277.4,276.89,277.23,22674.0,277.4,277.4,276.89,277.23,22674.0
2018-04-27 15:45:00,277.2,277.47,277.19,277.43,17912.0,277.2,277.47,277.19,277.43,17912.0
2018-04-27 15:50:00,277.34,277.34,276.87,276.91,30641.0,277.34,277.34,276.87,276.91,30641.0
2018-04-27 15:55:00,276.96,277.18,276.77,276.83,39338.0,276.96,277.18,276.77,276.83,39338.0
2018-04-30 09:30:00,277.58,277.58,275.9,276.26,26249.0,277.58,277.58,275.9,276.26,26249.0
2018-04-30 09:35:00,276.16,278.0,276.15,277.98,19478.0,276.16,278.0,276.15,277.98,19478.0
2018-04-30 09:40:00,278.29,280.18,278.29,280.18,28504.0,278.29,280.18,278.29,280.18,28504.0
2018-04-30 09:45:00,280.16,280.31,279.2,280.13,24065.0,280.16,280.31,279.2,280.13,24065.0
2018-04-30 09:50:00,280.11,280.21,278.42,279.08,23294.0,280.11,280.21,278.42,279.08,23294.0
2018-04-30 09:55:00,279.25,279.54,278.94,279.08,13035.0,279.25,279.54,278.94,279.08,13035.0
2018-04-30 10:00:00,279.02,279.34,278.27,278.27,28638.0,279.02,279.34,278.27,278.27,28638.0
2018-04-30 10:05:00,278.25,279.05,278.18,278.37,17211.0,278.25,279.05,278.18,278.37,17211.0
2018-04-30 10:10:00,278.26,278.42,277.87,278.18,23666.0,278.26,278.42,277.87,278.18,23666.0
2018-04-30 10:15:00,278.18,278.36,277.82,278.04,22319.0,278.18,278.36,277.82,278.04,22319.0
2018-04-30 10:20:00,278.14,278.71,278.02,278.11,13522.0,278.14,278.71,278.02,278.11,13522.0
2018-04-30 10:25:00,278.05,278.68,277.97,278.58,14315.0,278.05,278.68,277.97,278.58,14315.0
2018-04-30 10:30:00,278.66,279.85,278.57,279.47,24328.0,278.66,279.85,278.57,279.47,24328.0
2018-04-30 10:35:00,279.5,279.67,279.02,279.62,12604.0,279.5,279.67,279.02,279.62,12604.0
2018-04-30 10:40:00,279.53,279.53,278.85,278.95,16349.0,279.53,279.53,278.85,278.95,16349.0
2018-04-30 10:45:00,278.92,279.23,278.9,279.04,29001.0,278.92,279.23,278.9,279.04,29001.0
2018-04-30 10:50:00,279.02,279.19,278.95,279.18,19102.0,279.02,279.19,278.95,279.18,19102.0
2018-04-30 10:55:00,279.02,279.23,278.81,279.2,19799.0,279.02,279.23,278.81,279.2,19799.0
2018-04-30 11:00:00,279.31,279.48,279.03,279.03,10003.0,279.31,279.48,279.03,279.03,10003.0
2018-04-30 11:05:00,279.01,279.27,278.86,279.19,17608.0,279.01,279.27,278.86,279.19,17608.0
2018-04-30 11:10:00,279.27,279.32,278.79,278.92,23573.0,279.27,279.32,278.79,278.92,23573.0
2018-04-30 11:15:00,278.96,278.96,277.21,277.38,45588.0,278.96,278.96,277.21,277.38,45588.0
2018-04-30 11:20:00,277.5,277.83,276.82,277.12,27094.0,277.5,277.83,276.82,277.12,27094.0
2018-04-30 11:25:00,277.08,277.16,276.55,276.66,31748.0,277.08,277.16,276.55,276.66,31748.0
2018-04-30 11:30:00,276.65,277.57,276.64,277.46,11868.0,276.65,277.57,276.64,277.46,11868.0
2018-04-30 11:35:00,277.42,277.42,276.98,277.07,27279.0,277.42,277.42,276.98,277.07,27279.0
2018-04-30 11:40:00,277.2,277.2,276.27,276.27,14691.0,277.2,277.2,276.27,276.27,14691.0
2018-04-30 11:45:00,276.25,276.36,275.59,275.59,9317.0,276.25,276.36,275.59,275.59,9317.0
2018-04-30 11:50:00,275.54,275.87,275.54,275.82,24195.0,275.54,275.87,275.54,275.82,24195.0
2018-04-30 11:55:00,275.87,276.55,275.87,276.35,15036.0,275.87,276.55,275.87,276.35,15036.0
2018-04-30 12:00:00,276.35,276.35,275.28,275.34,12587.0,276.35,276.35,275.28,275.34,12587.0
2018-04-30 12:05:00,275.27,275.71,275.23,275.68,9335.0,275.27,275.71,275.23,275.68,9335.0
2018-04-30 12:10:00,275.73,275.87,275.12,275.12,11800.0,275.73,275.87,275.12,275.12,11800.0
2018-04-30 12:15:00,275.11,275.11,274.49,274.49,13476.0,275.11,275.11,274.49,274.49,13476.0
2018-04-30 12:20:00,274.48,275.28,274.46,275.28,6335.0,274.48,275.28,274.46,275.28,6335.0
2018-04-30 12:25:00,275.1,275.58,275.09,275.13,10937.0,275.1,275.58,275.09,275.13,10937.0
2018-04-30 12:30:00,275.06,275.06,274.7,274.73,5500.0,275.06,275.06,274.7,274.73,5500.0
2018-04-30 12:35:00,274.67,274.77,274.59,274.7,9523.0,274.67,274.77,274.59,274.7,9523.0
2018-04-30 12:40:00,274.7,274.72,274.47,274.62,5400.0,274.7,274.72,274.47,274.62,5400.0
2018-04-30 12:45:00,274.62,274.62,273.83,273.86,12398.0,274.62,274.62,273.83,273.86,12398.0
2018-04-30 12:50:00,273.9,273.9,273.5,273.6,8481.0,273.9,273.9,273.5,273.6,8481.0
2018-04-30 12:55:00,273.78,274.54,273.7,274.53,7601.0,273.78,274.54,273.7,274.53,7601.0
2018-04-30 13:00:00,274.5,274.88,274.45,274.8,7804.0,274.5,274.88,274.45,274.8,7804.0
2018-04-30 13:05:00,274.85,275.24,274.74,275.05,7683.0,274.85,275.24,274.74,275.05,7683.0
2018-04-30 13:10:00,274.99,275.22,274.45,274.78,12799.0,274.99,275.22,274.45,274.78,12799.0
2018-04-30 13:15:00,274.79,275.72,274.78,275.16,12574.0,274.79,275.72,274.78,275.16,12574.0
2018-04-30 13:20:00,275.06,275.68,275.06,275.12,7060.0,275.06,275.68,275.06,275.12,7060.0
2018-04-30 13:25:00,275.14,276.05,275.14,275.87,7200.0,275.14,276.05,275.14,275.87,7200.0
2018-04-30 13:30:00,275.81,276.15,275.61,275.61,11115.0,275.81,276.15,275.61,275.61,11115.0
2018-04-30 13:35:00,275.61,276.28,275.6,276.09,7200.0,275.61,276.28,275.6,276.09,7200.0
2018-04-30 13:40:00,276.05,276.38,276.05,276.15,11013.0,276.05,276.38,276.05,276.15,11013.0
2018-04-30 13:45:00,276.11,276.24,275.61,275.71,6729.0,276.11,276.24,275.61,275.71,6729.0
2018-04-30 13:50:00,275.7,275.97,275.52,275.52,7585.0,275.7,275.97,275.52,275.52,7585.0
2018-04-30 13:55:00,275.65,275.79,275.48,275.49,6512.0,275.65,275.79,275.48,275.49,6512.0
2018-04-30 14:00:00,275.49,275.6,275.19,275.54,7353.0,275.49,275.6,275.19,275.54,7353.0
2018-04-30 14:05:00,275.51,275.65,274.93,275.07,9028.0,275.51,275.65,274.93,275.07,9028.0
2018-04-30 14:10:00,275.01,275.06,274.6,275.06,6288.0,275.01,275.06,274.6,275.06,6288.0
2018-04-30 14:15:00,275.06,275.35,274.69,274.7,8901.0,275.06,275.35,274.69,274.7,8901.0
2018-04-30 14:20:00,274.82,275.41,274.82,275.24,7251.0,274.82,275.41,274.82,275.24,7251.0
2018-04-30 14:25:00,275.22,275.8,275.09,275.59,10253.0,275.22,275.8,275.09,275.59,10253.0
2018-04-30 14:30:00,275.63,275.86,275.5,275.64,15878.0,275.63,275.86,275.5,275.64,15878.0
2018-04-30 14:35:00,275.58,276.1,275.57,275.69,8991.0,275.58,276.1,275.57,275.69,8991.0
2018-04-30 14:40:00,275.57,275.57,274.94,275.24,10650.0,275.57,275.57,274.94,275.24,10650.0
2018-04-30 14:45:00,275.33,275.4,274.58,275.21,12642.0,275.33,275.4,274.58,275.21,12642.0
2018-04-30 14:50:00,275.2,275.89,275.16,275.84,6600.0,275.2,275.89,275.16,275.84,6600.0
2018-04-30 14:55:00,275.7,276.01,275.41,275.8,14498.0,275.7,276.01,275.41,275.8,14498.0
2018-04-30 15:00:00,275.75,275.85,275.66,275.73,8669.0,275.75,275.85,275.66,275.73,8669.0
2018-04-30 15:05:00,275.71,276.0,275.69,275.85,14872.0,275.71,276.0,275.69,275.85,14872.0
2018-04-30 15:10:00,275.87,276.25,275.86,276.25,9473.0,275.87,276.25,275.86,276.25,9473.0
2018-04-30 15:15:00,276.21,276.42,276.15,276.42,14538.0,276.21,276.42,276.15,276.42,14538.0
2018-04-30 15:20:00,276.32,276.42,275.62,275.78,12800.0,276.32,276.42,275.62,275.78,12800.0
2018-04-30 15:25:00,275.67,275.93,275.62,275.75,13933.0,275.67,275.93,275.62,275.75,13933.0
2018-04-30 15:30:00,275.69,275.71,275.21,275.7,9817.0,275.69,275.71,275.21,275.7,9817.0
2018-04-30 15:35:00,275.75,275.98,275.7,275.71,15998.0,275.75,275.98,275.7,275.71,15998.0
2018-04-30 15:40:00,275.88,275.88,275.25,275.25,12146.0,275.88,275.88,275.25,275.25,12146.0
2018-04-30 15:45:00,275.21,275.58,275.14,275.41,18289.0,275.21,275.58,275.14,275.41,18289.0
2018-04-30 15:50:00,275.36,275.36,274.22,274.33,32021.0,275.36,275.36,274.22,274.33,32021.0
2018-04-30 15:55:00,274.35,274.57,273.5,273.51,83469.0,274.35,274.57,273.5,273.51,83469.0
2018-05-01 09:30:00,274.89,276.67,274.52,275.31,28776.0,274.89,276.67,274.52,275.31,28776.0
2018-05-01 09:35:00,275.32,277.78,275.24,276.22,33034.0,275.32,277.78,275.24,276.22,33034.0
2018-05-01 09:40:00,276.07,277.9,275.69,277.34,26172.0,276.07,277.9,275.69,277.34,26172.0
2018-05-01 09:45:00,277.28,279.72,277.12,278.99,43479.0,277.28,279.72,277.12,278.99,43479.0
2018-05-01 09:50:00,278.99,278.99,277.41,278.4,34434.0,278.99,278.99,277.41,278.4,34434.0
2018-05-01 09:55:00,278.59,279.4,278.56,278.82,26273.0,278.59,279.4,278.56,278.82,26273.0
2018-05-01 10:00:00,278.95,279.09,277.25,277.6,30072.0,278.95,279.09,277.25,277.6,30072.0
2018-05-01 10:05:00,277.46,278.81,277.33,277.78,41510.0,277.46,278.81,277.33,277.78,41510.0
2018-05-01 10:10:00,277.56,278.0,277.0,277.09,19042.0,277.56,278.0,277.0,277.09,19042.0
2018-05-01 10:15:00,277.0,277.28,276.09,277.27,22490.0,277.0,277.28,276.09,277.27,22490.0
2018-05-01 10:20:00,277.16,277.91,276.81,277.03,24011.0,277.16,277.91,276.81,277.03,24011.0
2018-05-01 10:25:00,277.03,277.37,276.3,276.3,15292.0,277.03,277.37,276.3,276.3,15292.0
2018-05-01 10:30:00,276.16,276.87,276.0,276.0,10738.0,276.16,276.87,276.0,276.0,10738.0
2018-05-01 10:35:00,276.0,276.02,275.41,275.87,12926.0,276.0,276.02,275.41,275.87,12926.0
2018-05-01 10:40:00,275.87,275.96,274.82,275.29,10236.0,275.87,275.96,274.82,275.29,10236.0
2018-05-01 10:45:00,275.29,275.57,274.14,274.65,15693.0,275.29,275.57,274.14,274.65,15693.0
2018-05-01 10:50:00,274.69,274.69,274.01,274.12,10185.0,274.69,274.69,274.01,274.12,10185.0
2018-05-01 10:55:00,274.27,274.65,273.64,273.64,11700.0,274.27,274.65,273.64,273.64,11700.0
2018-05-01 11:00:00,273.56,273.76,272.76,272.86,19256.0,273.56,273.76,272.76,272.86,19256.0
2018-05-01 11:05:00,272.9,273.06,272.77,272.78,14630.0,272.9,273.06,272.77,272.78,14630.0
2018-05-01 11:10:00,272.91,272.92,271.8,271.94,16825.0,272.91,272.92,271.8,271.94,16825.0
2018-05-01 11:15:00,271.9,272.55,271.82,272.21,18296.0,271.9,272.55,271.82,272.21,18296.0
2018-05-01 11:20:00,272.25,272.46,271.94,271.96,17186.0,272.25,272.46,271.94,271.96,17186.0
2018-05-01 11:25:00,271.96,272.56,271.69,272.48,20090.0,271.96,272.56,271.69,272.48,20090.0
2018-05-01 11:30:00,272.44,272.96,272.44,272.45,16917.0,272.44,272.96,272.44,272.45,16917.0
2018-05-01 11:35:00,272.45,272.54,271.9,272.4,15614.0,272.45,272.54,271.9,272.4,15614.0
2018-05-01 11:40:00,272.61,272.99,272.4,272.9,9222.0,272.61,272.99,272.4,272.9,9222.0
2018-05-01 11:45:00,272.91,273.6,272.85,273.16,15053.0,272.91,273.6,272.85,273.16,15053.0
2018-05-01 11:50:00,273.16,274.0,273.16,273.68,12375.0,273.16,274.0,273.16,273.68,12375.0
2018-05-01 11:55:00,273.7,273.7,273.16,273.29,9159.0,273.7,273.7,273.16,273.29,9159.0
2018-05-01 12:00:00,273.35,274.21,273.24,274.1,6929.0,273.35,274.21,273.24,274.1,6929.0
2018-05-01 12:05:00,274.23,274.62,273.96,274.23,10678.0,274.23,274.62,273.96,274.23,10678.0
2018-05-01 12:10:00,274.13,274.67,273.96,274.67,17292.0,274.13,274.67,273.96,274.67,17292.0
2018-05-01 12:15:00,274.48,274.74,274.08,274.31,9868.0,274.48,274.74,274.08,274.31,9868.0
2018-05-01 12:20:00,274.29,274.76,274.17,274.76,10701.0,274.29,274.76,274.17,274.76,10701.0
2018-05-01 12:25:00,274.62,274.88,274.51,274.71,5467.0,274.62,274.88,274.51,274.71,5467.0
2018-05-01 12:30:00,274.74,275.03,274.72,274.93,3900.0,274.74,275.03,274.72,274.93,3900.0
2018-05-01 12:35:00,274.86,275.35,274.86,275.35,4612.0,274.86,275.35,274.86,275.35,4612.0
2018-05-01 12:40:00,275.3,275.56,275.07,275.2,8287.0,275.3,275.56,275.07,275.2,8287.0
2018-05-01 12:45:00,275.07,275.5,274.88,275.04,7100.0,275.07,275.5,274.88,275.04,7100.0
2018-05-01 12:50:00,274.92,274.98,274.3,274.39,8613.0,274.92,274.98,274.3,274.39,8613.0
2018-05-01 12:55:00,274.33,274.5,274.12,274.22,5650.0,274.33,274.5,274.12,274.22,5650.0
2018-05-01 13:00:00,274.19,274.19,273.8,273.97,3900.0,274.19,274.19,273.8,273.97,3900.0
2018-05-01 13:05:00,274.06,274.07,273.14,273.46,8149.0,274.06,274.07,273.14,273.46,8149.0
2018-05-01 13:10:00,273.52,274.08,273.52,273.81,6211.0,273.52,274.08,273.52,273.81,6211.0
2018-05-01 13:15:00,273.81,274.13,273.67,274.13,7267.0,273.81,274.13,273.67,274.13,7267.0
2018-05-01 13:20:00,274.15,274.15,273.71,273.72,5571.0,274.15,274.15,273.71,273.72,5571.0
2018-05-01 13:25:00,273.69,273.83,273.45,273.83,3389.0,273.69,273.83,273.45,273.83,3389.0
2018-05-01 13:30:00,273.75,273.86,273.5,273.55,8541.0,273.75,273.86,273.5,273.55,8541.0
2018-05-01 13:35:00,273.6,273.96,273.57,273.8,6199.0,273.6,273.96,273.57,273.8,6199.0
2018-05-01 13:40:00,273.8,274.31,273.79,274.28,5528.0,273.8,274.31,273.79,274.28,5528.0
2018-05-01 13:45:00,274.36,275.27,274.36,275.18,14820.0,274.36,275.27,274.36,275.18,14820.0
2018-05-01 13:50:00,275.06,275.19,274.75,274.94,10100.0,275.06,275.19,274.75,274.94,10100.0
2018-05-01 13:55:00,275.02,275.42,275.0,275.4,8629.0,275.02,275.42,275.0,275.4,8629.0
2018-05-01 14:00:00,275.35,275.55,275.15,275.2,9040.0,275.35,275.55,275.15,275.2,9040.0
2018-05-01 14:05:00,275.16,275.2,274.88,274.91,5410.0,275.16,275.2,274.88,274.91,5410.0
2018-05-01 14:10:00,275.0,275.21,274.68,274.75,9286.0,275.0,275.21,274.68,274.75,9286.0
2018-05-01 14:15:00,274.7,274.89,274.59,274.69,5582.0,274.7,274.89,274.59,274.69,5582.0
2018-05-01 14:20:00,274.75,275.1,274.63,274.66,7800.0,274.75,275.1,274.63,274.66,7800.0
2018-05-01 14:25:00,274.75,274.82,274.48,274.68,7603.0,274.75,274.82,274.48,274.68,7603.0
2018-05-01 14:30:00,274.68,274.72,274.57,274.57,4722.0,274.68,274.72,274.57,274.57,4722.0
2018-05-01 14:35:00,274.59,274.6,274.06,274.28,9275.0,274.59,274.6,274.06,274.28,9275.0
2018-05-01 14:40:00,274.28,274.66,274.13,274.66,7702.0,274.28,274.66,274.13,274.66,7702.0
2018-05-01 14:45:00,274.76,274.76,274.48,274.73,5681.0,274.76,274.76,274.48,274.73,5681.0
2018-05-01 14:50:00,274.6,274.6,273.72,273.82,8931.0,274.6,274.6,273.72,273.82,8931.0
2018-05-01 14:55:00,273.91,273.93,273.58,273.76,7222.0,273.91,273.93,273.58,273.76,7222.0
2018-05-01 15:00:00,273.77,273.95,273.61,273.68,10451.0,273.77,273.95,273.61,273.68,10451.0
2018-05-01 15:05:00,273.63,274.07,273.62,273.82,7174.0,273.63,274.07,273.62,273.82,7174.0
2018-05-01 15:10:00,273.77,273.77,273.56,273.68,6520.0,273.77,273.77,273.56,273.68,6520.0
2018-05-01 15:15:00,273.71,273.72,273.36,273.41,6630.0,273.71,273.72,273.36,273.41,6630.0
2018-05-01 15:20:00,273.36,273.52,273.27,273.38,6908.0,273.36,273.52,273.27,273.38,6908.0
2018-05-01 15:25:00,273.38,273.44,272.98,273.0,12816.0,273.38,273.44,272.98,273.0,12816.0
2018-05-01 15:30:00,272.95,273.44,272.95,273.34,15481.0,272.95,273.44,272.95,273.34,15481.0
2018-05-01 15:35:00,273.31,273.31,273.09,273.14,10713.0,273.31,273.31,273.09,273.14,10713.0
2018-05-01 15:40:00,273.27,273.77,273.27,273.68,6900.0,273.27,273.77,273.27,273.68,6900.0
2018-05-01 15:45:00,273.67,274.03,273.6,273.98,20684.0,273.67,274.03,273.6,273.98,20684.0
2018-05-01 15:50:00,273.99,274.74,273.99,274.51,31872.0,273.99,274.74,273.99,274.51,31872.0
2018-05-01 15:55:00,274.53,274.83,274.4,274.52,38639.0,274.53,274.83,274.4,274.52,38639.0
2018-05-02 09:30:00,273.0,274.31,267.42,268.03,68015.0,273.0,274.31,267.42,268.03,68015.0
2018-05-02 09:35:00,268.31,269.73,268.04,269.04,45475.0,268.31,269.73,268.04,269.04,45475.0
2018-05-02 09:40:00,269.23,269.47,268.1,268.84,30967.0,269.23,269.47,268.1,268.84,30967.0
2018-05-02 09:45:00,268.84,268.84,265.72,266.31,44631.0,268.84,268.84,265.72,266.31,44631.0
2018-05-02 09:50:00,266.5,267.77,265.75,267.28,40963.0,266.5,267.77,265.75,267.28,40963.0
2018-05-02 09:55:00,267.08,267.08,265.53,266.3,26789.0,267.08,267.08,265.53,266.3,26789.0
2018-05-02 10:00:00,266.3,266.5,265.72,265.72,15875.0,266.3,266.5,265.72,265.72,15875.0
2018-05-02 10:05:00,265.82,267.8,265.82,267.38,21864.0,265.82,267.8,265.82,267.38,21864.0
2018-05-02 10:10:00,267.35,267.83,266.6,267.06,25256.0,267.35,267.83,266.6,267.06,25256.0
2018-05-02 10:15:00,267.18,267.32,265.9,266.04,41383.0,267.18,267.32,265.9,266.04,41383.0
2018-05-02 10:20:00,265.95,266.75,265.9,266.36,41455.0,265.95,266.75,265.9,266.36,41455.0
2018-05-02 10:25:00,266.27,266.39,264.46,265.05,31954.0,266.27,266.39,264.46,265.05,31954.0
2018-05-02 10:30:00,265.05,265.13,264.03,264.83,19552.0,265.05,265.13,264.03,264.83,19552.0
2018-05-02 10:35:00,264.72,265.2,264.14,265.05,12288.0,264.72,265.2,264.14,265.05,12288.0
2018-05-02 10:40:00,265.16,265.55,265.01,265.15,13400.0,265.16,265.55,265.01,265.15,13400.0
2018-05-02 10:45:00,265.12,267.08,265.01,267.08,26131.0,265.12,267.08,265.01,267.08,26131.0
2018-05-02 10:50:00,267.21,267.67,266.63,267.41,18408.0,267.21,267.67,266.63,267.41,18408.0
2018-05-02 10:55:00,267.28,268.02,267.01,268.02,31216.0,267.28,268.02,267.01,268.02,31216.0
2018-05-02 11:00:00,268.19,269.44,268.0,269.44,36802.0,268.19,269.44,268.0,269.44,36802.0
2018-05-02 11:05:00,269.48,270.12,269.22,270.04,34935.0,269.48,270.12,269.22,270.04,34935.0
2018-05-02 11:10:00,269.88,271.57,269.81,271.35,44794.0,269.88,271.57,269.81,271.35,44794.0
2018-05-02 11:15:00,271.38,271.93,270.8,271.74,35769.0,271.38,271.93,270.8,271.74,35769.0
2018-05-02 11:20:00,271.66,271.96,271.24,271.74,36480.0,271.66,271.96,271.24,271.74,36480.0
2018-05-02 11:25:00,271.77,272.49,271.46,272.49,37614.0,271.77,272.49,271.46,272.49,37614.0
2018-05-02 11:30:00,272.46,272.59,271.71,272.49,31438.0,272.46,272.59,271.71,272.49,31438.0
2018-05-02 11:35:00,272.53,272.89,272.01,272.8,36911.0,272.53,272.89,272.01,272.8,36911.0
2018-05-02 11:40:00,272.85,272.85,271.63,271.63,27594.0,272.85,272.85,271.63,271.63,27594.0
2018-05-02 11:45:00,272.0,272.25,270.53,270.53,25433.0,272.0,272.25,270.53,270.53,25433.0
2018-05-02 11:50:00,270.41,271.81,269.8,271.74,31482.0,270.41,271.81,269.8,271.74,31482.0
2018-05-02 11:55:00,271.61,272.3,271.36,271.36,32656.0,271.61,272.3,271.36,271.36,32656.0
2018-05-02 12:00:00,271.12,271.55,270.67,270.77,24400.0,271.12,271.55,270.67,270.77,24400.0
2018-05-02 12:05:00,270.87,271.26,270.85,271.18,23351.0,270.87,271.26,270.85,271.18,23351.0
2018-05-02 12:10:00,271.19,272.51,271.19,272.48,26158.0,271.19,272.51,271.19,272.48,26158.0
2018-05-02 12:15:00,272.44,273.37,272.34,273.2,22639.0,272.44,273.37,272.34,273.2,22639.0
2018-05-02 12:20:00,273.27,273.28,272.46,272.89,20001.0,273.27,273.28,272.46,272.89,20001.0
2018-05-02 12:25:00,272.99,273.71,272.97,273.13,18733.0,272.99,273.71,272.97,273.13,18733.0
2018-05-02 12:30:00,273.07,273.1,272.27,272.27,13601.0,273.07,273.1,272.27,272.27,13601.0
2018-05-02 12:35:00,272.26,272.3,271.39,272.13,24011.0,272.26,272.3,271.39,272.13,24011.0
2018-05-02 12:40:00,272.11,272.48,271.89,271.89,18066.0,272.11,272.48,271.89,271.89,18066.0
2018-05-02 12:45:00,271.88,272.07,271.33,271.33,22354.0,271.88,272.07,271.33,271.33,22354.0
2018-05-02 12:50:00,271.64,271.69,270.92,271.26,17437.0,271.64,271.69,270.92,271.26,17437.0
2018-05-02 12:55:00,271.16,271.96,271.0,271.83,11113.0,271.16,271.96,271.0,271.83,11113.0
2018-05-02 13:00:00,271.97,272.76,271.95,272.76,14062.0,271.97,272.76,271.95,272.76,14062.0
2018-05-02 13:05:00,272.77,273.63,272.67,273.61,12449.0,272.77,273.63,272.67,273.61,12449.0
2018-05-02 13:10:00,273.7,273.8,272.78,273.02,25352.0,273.7,273.8,272.78,273.02,25352.0
2018-05-02 13:15:00,273.07,273.63,273.07,273.55,12320.0,273.07,273.63,273.07,273.55,12320.0
2018-05-02 13:20:00,273.71,274.0,273.52,273.97,16103.0,273.71,274.0,273.52,273.97,16103.0
2018-05-02 13:25:00,273.94,274.02,273.64,273.85,14261.0,273.94,274.02,273.64,273.85,14261.0
2018-05-02 13:30:00,273.84,274.08,273.79,273.94,12819.0,273.84,274.08,273.79,273.94,12819.0
2018-05-02 13:35:00,273.96,274.62,273.96,274.52,18204.0,273.96,274.62,273.96,274.52,18204.0
2018-05-02 13:40:00,274.62,274.78,274.45,274.78,12305.0,274.62,274.78,274.45,274.78,12305.0
2018-05-02 13:45:00,274.82,275.05,274.77,274.95,21821.0,274.82,275.05,274.77,274.95,21821.0
2018-05-02 13:50:00,275.0,275.0,274.32,274.32,16686.0,275.0,275.0,274.32,274.32,16686.0
2018-05-02 13:55:00,274.4,275.1,274.34,275.01,12113.0,274.4,275.1,274.34,275.01,12113.0
2018-05-02 14:00:00,275.13,275.81,275.03,275.81,21801.0,275.13,275.81,275.03,275.81,21801.0
2018-05-02 14:05:00,275.71,275.72,274.98,275.35,40823.0,275.71,275.72,274.98,275.35,40823.0
2018-05-02 14:10:00,275.3,275.54,274.9,275.11,17137.0,275.3,275.54,274.9,275.11,17137.0
2018-05-02 14:15:00,275.11,275.97,275.11,275.97,20552.0,275.11,275.97,275.11,275.97,20552.0
2018-05-02 14:20:00,275.97,276.09,275.41,275.5,23697.0,275.97,276.09,275.41,275.5,23697.0
2018-05-02 14:25:00,275.46,276.37,275.43,276.13,27865.0,275.46,276.37,275.43,276.13,27865.0
2018-05-02 14:30:00,276.12,276.68,275.93,275.94,24163.0,276.12,276.68,275.93,275.94,24163.0
2018-05-02 14:35:00,275.9,276.12,275.42,275.93,10760.0,275.9,276.12,275.42,275.93,10760.0
2018-05-02 14:40:00,275.92,276.63,275.89,276.55,40431.0,275.92,276.63,275.89,276.55,40431.0
2018-05-02 14:45:00,276.55,276.97,276.45,276.56,21507.0,276.55,276.97,276.45,276.56,21507.0
2018-05-02 14:50:00,276.61,276.73,276.1,276.13,17052.0,276.61,276.73,276.1,276.13,17052.0
2018-05-02 14:55:00,276.19,276.45,275.97,275.97,13419.0,276.19,276.45,275.97,275.97,13419.0
2018-05-02 15:00:00,276.09,276.68,275.86,276.68,23866.0,276.09,276.68,275.86,276.68,23866.0
2018-05-02 15:05:00,276.68,277.54,276.57,277.48,28199.0,276.68,277.54,276.57,277.48,28199.0
2018-05-02 15:10:00,277.49,277.57,277.15,277.15,26449.0,277.49,277.57,277.15,277.15,26449.0
2018-05-02 15:15:00,277.14,277.14,276.41,276.77,17874.0,277.14,277.14,276.41,276.77,17874.0
2018-05-02 15:20:00,276.84,276.84,275.56,275.56,29661.0,276.84,276.84,275.56,275.56,29661.0
2018-05-02 15:25:00,275.59,275.83,275.42,275.6,27843.0,275.59,275.83,275.42,275.6,27843.0
2018-05-02 15:30:00,275.61,275.61,275.07,275.43,24772.0,275.61,275.61,275.07,275.43,24772.0
2018-05-02 15:35:00,275.31,275.57,275.08,275.44,49909.0,275.31,275.57,275.08,275.44,49909.0
2018-05-02 15:40:00,275.39,275.54,275.17,275.17,33936.0,275.39,275.54,275.17,275.17,33936.0
2018-05-02 15:45:00,275.07,275.2,274.86,275.01,49211.0,275.07,275.2,274.86,275.01,49211.0
2018-05-02 15:50:00,275.01,275.01,274.09,274.49,57530.0,275.01,275.01,274.09,274.49,57530.0
2018-05-02 15:55:00,274.5,274.56,274.02,274.15,134254.0,274.5,274.56,274.02,274.15,134254.0
2018-05-03 09:30:00,272.84,273.99,271.27,272.09,30084.0,272.84,273.99,271.27,272.09,30084.0
2018-05-03 09:35:00,272.04,273.47,271.88,272.79,25767.0,272.04,273.47,271.88,272.79,25767.0
2018-05-03 09:40:00,272.7,273.38,272.43,273.38,10110.0,272.7,273.38,272.43,273.38,10110.0
2018-05-03 09:45:00,273.47,274.29,273.19,274.1,17638.0,273.47,274.29,273.19,274.1,17638.0
2018-05-03 09:50:00,274.01,275.04,274.01,274.69,18200.0,274.01,275.04,274.01,274.69,18200.0
2018-05-03 09:55:00,274.6,274.76,273.81,274.35,10415.0,274.6,274.76,273.81,274.35,10415.0
2018-05-03 10:00:00,274.38,274.42,273.35,273.35,18843.0,274.38,274.42,273.35,273.35,18843.0
2018-05-03 10:05:00,273.48,273.48,272.31,272.83,23723.0,273.48,273.48,272.31,272.83,23723.0
2018-05-03 10:10:00,272.72,272.72,271.16,271.18,30427.0,272.72,272.72,271.16,271.18,30427.0
2018-05-03 10:15:00,271.17,271.88,271.1,271.81,29469.0,271.17,271.88,271.1,271.81,29469.0
2018-05-03 10:20:00,271.81,272.08,270.3,270.77,20057.0,271.81,272.08,270.3,270.77,20057.0
2018-05-03 10:25:00,270.71,270.72,269.62,270.25,20387.0,270.71,270.72,269.62,270.25,20387.0
2018-05-03 10:30:00,270.37,270.55,269.48,269.51,22624.0,270.37,270.55,269.48,269.51,22624.0
2018-05-03 10:35:00,269.48,269.51,268.36,269.23,22759.0,269.48,269.51,268.36,269.23,22759.0
2018-05-03 10:40:00,269.37,269.56,268.93,269.1,14177.0,269.37,269.56,268.93,269.1,14177.0
2018-05-03 10:45:00,269.1,269.28,268.87,268.97,26046.0,269.1,269.28,268.87,268.97,26046.0
2018-05-03 10:50:00,268.91,268.99,267.63,268.31,18010.0,268.91,268.99,267.63,268.31,18010.0
2018-05-03 10:55:00,268.21,268.21,267.37,267.9,7830.0,268.21,268.21,267.37,267.9,7830.0
2018-05-03 11:00:00,267.93,268.36,267.5,267.5,10212.0,267.93,268.36,267.5,267.5,10212.0
2018-05-03 11:05:00,267.68,268.46,267.64,268.2,15131.0,267.68,268.46,267.64,268.2,15131.0
2018-05-03 11:10:00,268.06,268.54,267.78,267.78,19225.0,268.06,268.54,267.78,267.78,19225.0
2018-05-03 11:15:00,267.8,268.0,266.44,266.47,19278.0,267.8,268.0,266.44,266.47,19278.0
2018-05-03 11:20:00,266.46,266.47,265.65,265.66,27998.0,266.46,266.47,265.65,265.66,27998.0
2018-05-03 11:25:00,265.79,266.38,265.65,266.08,13859.0,265.79,266.38,265.65,266.08,13859.0
2018-05-03 11:30:00,266.03,267.58,266.02,267.57,21668.0,266.03,267.58,266.02,267.57,21668.0
2018-05-03 11:35:00,267.7,267.7,266.72,267.08,21182.0,267.7,267.7,266.72,267.08,21182.0
2018-05-03 11:40:00,267.09,267.3,266.26,266.7,14988.0,267.09,267.3,266.26,266.7,14988.0
2018-05-03 11:45:00,266.71,267.52,266.31,267.5,7860.0,266.71,267.52,266.31,267.5,7860.0
2018-05-03 11:50:00,267.53,268.58,267.16,268.45,10779.0,267.53,268.58,267.16,268.45,10779.0
2018-05-03 11:55:00,268.61,268.64,267.7,268.05,24635.0,268.61,268.64,267.7,268.05,24635.0
2018-05-03 12:00:00,268.11,268.32,267.21,267.3,20802.0,268.11,268.32,267.21,267.3,20802.0
2018-05-03 12:05:00,267.4,267.88,267.4,267.81,9534.0,267.4,267.88,267.4,267.81,9534.0
2018-05-03 12:10:00,267.73,267.79,267.02,267.52,12681.0,267.73,267.79,267.02,267.52,12681.0
2018-05-03 12:15:00,267.45,267.54,267.07,267.32,7160.0,267.45,267.54,267.07,267.32,7160.0
2018-05-03 12:20:00,267.39,267.67,267.39,267.43,7186.0,267.39,267.67,267.39,267.43,7186.0
2018-05-03 12:25:00,267.41,267.41,267.05,267.05,6548.0,267.41,267.41,267.05,267.05,6548.0
2018-05-03 12:30:00,266.91,267.31,266.91,267.31,8185.0,266.91,267.31,266.91,267.31,8185.0
2018-05-03 12:35:00,267.38,268.2,267.35,268.11,11193.0,267.38,268.2,267.35,268.11,11193.0
2018-05-03 12:40:00,268.01,268.34,267.8,268.3,13216.0,268.01,268.34,267.8,268.3,13216.0
2018-05-03 12:45:00,268.4,268.98,268.4,268.71,7733.0,268.4,268.98,268.4,268.71,7733.0
2018-05-03 12:50:00,268.72,269.64,268.28,269.26,11576.0,268.72,269.64,268.28,269.26,11576.0
2018-05-03 12:55:00,269.37,269.61,268.92,269.61,6456.0,269.37,269.61,268.92,269.61,6456.0
2018-05-03 13:00:00,269.43,269.75,269.15,269.16,8393.0,269.43,269.75,269.15,269.16,8393.0
2018-05-03 13:05:00,269.15,269.37,268.35,268.35,8847.0,269.15,269.37,268.35,268.35,8847.0
2018-05-03 13:10:00,268.49,268.77,267.92,268.06,8466.0,268.49,268.77,267.92,268.06,8466.0
2018-05-03 13:15:00,267.92,269.07,267.85,268.48,8127.0,267.92,269.07,267.85,268.48,8127.0
2018-05-03 13:20:00,268.47,268.83,267.89,267.96,6853.0,268.47,268.83,267.89,267.96,6853.0
2018-05-03 13:25:00,268.01,268.34,267.61,268.25,6203.0,268.01,268.34,267.61,268.25,6203.0
2018-05-03 13:30:00,268.38,269.18,268.01,269.18,7721.0,268.38,269.18,268.01,269.18,7721.0
2018-05-03 13:35:00,269.15,269.34,268.88,268.9,10505.0,269.15,269.34,268.88,268.9,10505.0
2018-05-03 13:40:00,268.89,268.89,267.62,267.62,15504.0,268.89,268.89,267.62,267.62,15504.0
2018-05-03 13:45:00,267.78,268.07,267.26,267.76,15146.0,267.78,268.07,267.26,267.76,15146.0
2018-05-03 13:50:00,267.74,268.01,267.54,267.98,21149.0,267.74,268.01,267.54,267.98,21149.0
2018-05-03 13:55:00,267.95,267.95,266.69,267.02,12171.0,267.95,267.95,266.69,267.02,12171.0
2018-05-03 14:00:00,266.86,266.88,266.44,266.44,12321.0,266.86,266.88,266.44,266.44,12321.0
2018-05-03 14:05:00,266.59,266.8,266.0,266.05,20124.0,266.59,266.8,266.0,266.05,20124.0
2018-05-03 14:10:00,266.03,266.1,265.17,265.29,18267.0,266.03,266.1,265.17,265.29,18267.0
2018-05-03 14:15:00,265.32,265.53,264.6,265.51,14413.0,265.32,265.53,264.6,265.51,14413.0
2018-05-03 14:20:00,265.44,265.61,264.51,264.71,13884.0,265.44,265.61,264.51,264.71,13884.0
2018-05-03 14:25:00,264.73,265.67,264.68,265.67,5823.0,264.73,265.67,264.68,265.67,5823.0
2018-05-03 14:30:00,265.83,266.76,265.5,266.52,15770.0,265.83,266.76,265.5,266.52,15770.0
2018-05-03 14:35:00,266.48,267.55,266.29,266.86,12423.0,266.48,267.55,266.29,266.86,12423.0
2018-05-03 14:40:00,266.61,267.2,266.21,266.53,9455.0,266.61,267.2,266.21,266.53,9455.0
2018-05-03 14:45:00,266.47,266.7,265.43,265.52,11599.0,266.47,266.7,265.43,265.52,11599.0
2018-05-03 14:50:00,265.56,266.17,265.44,266.12,13960.0,265.56,266.17,265.44,266.12,13960.0
2018-05-03 14:55:00,266.33,266.34,265.43,265.99,7970.0,266.33,266.34,265.43,265.99,7970.0
2018-05-03 15:00:00,266.08,266.69,266.07,266.3,11211.0,266.08,266.69,266.07,266.3,11211.0
2018-05-03 15:05:00,266.16,266.66,265.95,266.02,10352.0,266.16,266.66,265.95,266.02,10352.0
2018-05-03 15:10:00,265.94,266.5,265.92,266.33,9867.0,265.94,266.5,265.92,266.33,9867.0
2018-05-03 15:15:00,266.33,266.85,266.33,266.85,14916.0,266.33,266.85,266.33,266.85,14916.0
2018-05-03 15:20:00,266.85,266.98,266.27,266.55,12435.0,266.85,266.98,266.27,266.55,12435.0
2018-05-03 15:25:00,266.55,266.71,266.38,266.64,11219.0,266.55,266.71,266.38,266.64,11219.0
2018-05-03 15:30:00,266.55,267.05,266.55,266.81,18880.0,266.55,267.05,266.55,266.81,18880.0
2018-05-03 15:35:00,266.78,266.87,266.2,266.28,20961.0,266.78,266.87,266.2,266.28,20961.0
2018-05-03 15:40:00,266.29,266.78,266.21,266.59,20236.0,266.29,266.78,266.21,266.59,20236.0
2018-05-03 15:45:00,266.57,266.82,266.41,266.41,36810.0,266.57,266.82,266.41,266.41,36810.0
2018-05-03 15:50:00,266.36,266.7,266.32,266.36,25364.0,266.36,266.7,266.32,266.36,25364.0
2018-05-03 15:55:00,266.36,266.44,265.65,266.43,57006.0,266.36,266.44,265.65,266.43,57006.0
2018-05-04 09:30:00,264.99,268.85,264.99,267.96,42158.0,264.99,268.85,264.99,267.96,42158.0
2018-05-04 09:35:00,267.57,271.9,266.79,270.98,34386.0,267.57,271.9,266.79,270.98,34386.0
2018-05-04 09:40:00,271.22,271.8,269.52,269.96,30651.0,271.22,271.8,269.52,269.96,30651.0
2018-05-04 09:45:00,269.88,270.21,268.6,268.6,46864.0,269.88,270.21,268.6,268.6,46864.0
2018-05-04 09:50:00,268.66,270.62,268.61,270.62,26775.0,268.66,270.62,268.61,270.62,26775.0
2018-05-04 09:55:00,270.51,271.8,270.24,271.12,22282.0,270.51,271.8,270.24,271.12,22282.0
2018-05-04 10:00:00,270.93,271.22,270.33,270.92,17080.0,270.93,271.22,270.33,270.92,17080.0
2018-05-04 10:05:00,271.0,271.36,270.3,270.79,20214.0,271.0,271.36,270.3,270.79,20214.0
2018-05-04 10:10:00,270.95,271.06,269.79,269.86,23924.0,270.95,271.06,269.79,269.86,23924.0
2018-05-04 10:15:00,269.85,270.02,269.2,269.22,21555.0,269.85,270.02,269.2,269.22,21555.0
2018-05-04 10:20:00,269.22,269.22,268.14,268.52,19459.0,269.22,269.22,268.14,268.52,19459.0
2018-05-04 10:25:00,268.7,269.31,268.62,269.02,36505.0,268.7,269.31,268.62,269.02,36505.0
2018-05-04 10:30:00,269.16,270.12,269.16,269.4,22155.0,269.16,270.12,269.16,269.4,22155.0
2018-05-04 10:35:00,269.49,269.81,269.21,269.33,12210.0,269.49,269.81,269.21,269.33,12210.0
2018-05-04 10:40:00,269.37,270.19,269.24,269.58,41812.0,269.37,270.19,269.24,269.58,41812.0
2018-05-04 10:45:00,269.54,270.16,269.53,269.88,35035.0,269.54,270.16,269.53,269.88,35035.0
2018-05-04 10:50:00,269.84,270.09,269.33,270.02,13953.0,269.84,270.09,269.33,270.02,13953.0
2018-05-04 10:55:00,270.11,270.15,269.49,269.55,26318.0,270.11,270.15,269.49,269.55,26318.0
2018-05-04 11:00:00,269.43,269.99,269.34,269.8,10300.0,269.43,269.99,269.34,269.8,10300.0
2018-05-04 11:05:00,269.7,270.06,269.48,269.68,14124.0,269.7,270.06,269.48,269.68,14124.0
2018-05-04 11:10:00,269.68,269.99,269.41,269.99,10030.0,269.68,269.99,269.41,269.99,10030.0
2018-05-04 11:15:00,269.94,270.59,269.82,270.58,26890.0,269.94,270.59,269.82,270.58,26890.0
2018-05-04 11:20:00,270.55,271.19,270.55,270.73,19163.0,270.55,271.19,270.55,270.73,19163.0
2018-05-04 11:25:00,270.83,271.01,270.43,270.49,18682.0,270.83,271.01,270.43,270.49,18682.0
2018-05-04 11:30:00,270.5,270.99,270.27,270.92,23946.0,270.5,270.99,270.27,270.92,23946.0
2018-05-04 11:35:00,270.97,271.55,270.9,270.95,9100.0,270.97,271.55,270.9,270.95,9100.0
2018-05-04 11:40:00,271.01,271.23,270.79,270.93,13710.0,271.01,271.23,270.79,270.93,13710.0
2018-05-04 11:45:00,270.97,271.09,270.72,270.86,10960.0,270.97,271.09,270.72,270.86,10960.0
2018-05-04 11:50:00,270.81,270.86,270.18,270.19,12514.0,270.81,270.86,270.18,270.19,12514.0
2018-05-04 11:55:00,270.17,270.74,270.09,270.74,8400.0,270.17,270.74,270.09,270.74,8400.0
2018-05-04 12:00:00,270.77,270.77,270.22,270.28,14515.0,270.77,270.77,270.22,270.28,14515.0
2018-05-04 12:05:00,270.29,270.41,269.9,270.06,10704.0,270.29,270.41,269.9,270.06,10704.0
2018-05-04 12:10:00,270.13,270.14,269.77,269.77,4514.0,270.13,270.14,269.77,269.77,4514.0
2018-05-04 12:15:00,269.74,269.74,268.87,269.02,10305.0,269.74,269.74,268.87,269.02,10305.0
2018-05-04 12:20:00,268.97,269.46,268.96,269.24,9166.0,268.97,269.46,268.96,269.24,9166.0
2018-05-04 12:25:00,269.32,269.68,268.91,268.91,8906.0,269.32,269.68,268.91,268.91,8906.0
2018-05-04 12:30:00,269.0,269.41,269.0,269.1,5700.0,269.0,269.41,269.0,269.1,5700.0
2018-05-04 12:35:00,269.12,269.51,268.93,269.45,7420.0,269.12,269.51,268.93,269.45,7420.0
2018-05-04 12:40:00,269.44,269.87,269.36,269.87,6780.0,269.44,269.87,269.36,269.87,6780.0
2018-05-04 12:45:00,269.87,270.03,269.76,269.94,5930.0,269.87,270.03,269.76,269.94,5930.0
2018-05-04 12:50:00,269.89,269.99,269.51,269.81,7867.0,269.89,269.99,269.51,269.81,7867.0
2018-05-04 12:55:00,269.84,269.98,269.5,269.59,3841.0,269.84,269.98,269.5,269.59,3841.0
2018-05-04 13:00:00,269.55,269.72,269.0,269.0,7415.0,269.55,269.72,269.0,269.0,7415.0
2018-05-04 13:05:00,269.02,269.35,268.81,269.12,9100.0,269.02,269.35,268.81,269.12,9100.0
2018-05-04 13:10:00,269.16,269.24,268.91,268.92,8050.0,269.16,269.24,268.91,268.92,8050.0
2018-05-04 13:15:00,268.87,268.96,268.39,268.46,7510.0,268.87,268.96,268.39,268.46,7510.0
2018-05-04 13:20:00,268.46,269.38,268.43,269.38,7903.0,268.46,269.38,268.43,269.38,7903.0
2018-05-04 13:25:00,269.43,269.61,269.26,269.44,6452.0,269.43,269.61,269.26,269.44,6452.0
2018-05-04 13:30:00,269.41,269.75,269.4,269.52,7812.0,269.41,269.75,269.4,269.52,7812.0
2018-05-04 13:35:00,269.57,269.72,269.55,269.66,3850.0,269.57,269.72,269.55,269.66,3850.0
2018-05-04 13:40:00,269.67,269.68,269.27,269.35,6200.0,269.67,269.68,269.27,269.35,6200.0
2018-05-04 13:45:00,269.33,269.56,269.27,269.46,7719.0,269.33,269.56,269.27,269.46,7719.0
2018-05-04 13:50:00,269.56,269.85,269.56,269.84,2820.0,269.56,269.85,269.56,269.84,2820.0
2018-05-04 13:55:00,269.81,270.33,269.81,270.25,4100.0,269.81,270.33,269.81,270.25,4100.0
2018-05-04 14:00:00,270.2,270.27,270.09,270.13,12579.0,270.2,270.27,270.09,270.13,12579.0
2018-05-04 14:05:00,270.13,270.59,270.13,270.5,11666.0,270.13,270.59,270.13,270.5,11666.0
2018-05-04 14:10:00,270.55,270.55,270.14,270.14,8112.0,270.55,270.55,270.14,270.14,8112.0
2018-05-04 14:15:00,270.16,270.46,270.09,270.09,8301.0,270.16,270.46,270.09,270.09,8301.0
2018-05-04 14:20:00,270.07,270.86,270.07,270.85,7992.0,270.07,270.86,270.07,270.85,7992.0
2018-05-04 14:25:00,270.92,271.61,270.87,271.61,20771.0,270.92,271.61,270.87,271.61,20771.0
2018-05-04 14:30:00,271.72,271.72,271.44,271.56,18782.0,271.72,271.72,271.44,271.56,18782.0
2018-05-04 14:35:00,271.5,272.21,271.44,272.21,16672.0,271.5,272.21,271.44,272.21,16672.0
2018-05-04 14:40:00,272.22,272.58,271.69,271.78,15435.0,272.22,272.58,271.69,271.78,15435.0
2018-05-04 14:45:00,271.84,271.96,271.5,271.5,6283.0,271.84,271.96,271.5,271.5,6283.0
2018-05-04 14:50:00,271.61,271.74,271.42,271.53,7669.0,271.61,271.74,271.42,271.53,7669.0
2018-05-04 14:55:00,271.53,271.53,271.0,271.21,8088.0,271.53,271.53,271.0,271.21,8088.0
2018-05-04 15:00:00,271.21,272.05,271.21,271.77,12033.0,271.21,272.05,271.21,271.77,12033.0
2018-05-04 15:05:00,271.71,271.71,271.41,271.47,11961.0,271.71,271.71,271.41,271.47,11961.0
2018-05-04 15:10:00,271.5,272.02,271.44,271.95,9606.0,271.5,272.02,271.44,271.95,9606.0
2018-05-04 15:15:00,271.93,271.97,271.81,271.81,9574.0,271.93,271.97,271.81,271.81,9574.0
2018-05-04 15:20:00,271.82,271.95,271.76,271.95,9494.0,271.82,271.95,271.76,271.95,9494.0
2018-05-04 15:25:00,271.94,272.22,271.85,271.85,13496.0,271.94,272.22,271.85,271.85,13496.0
2018-05-04 15:30:00,271.81,271.85,271.47,271.73,14376.0,271.81,271.85,271.47,271.73,14376.0
2018-05-04 15:35:00,271.79,272.06,271.75,271.75,17579.0,271.79,272.06,271.75,271.75,17579.0
2018-05-04 15:40:00,271.72,271.82,271.51,271.56,14500.0,271.72,271.82,271.51,271.56,14500.0
2018-05-04 15:45:00,271.56,271.58,270.54,270.57,31188.0,271.56,271.58,270.54,270.57,31188.0
2018-05-04 15:50:00,270.64,270.65,269.71,269.89,29496.0,270.64,270.65,269.71,269.89,29496.0
2018-05-04 15:55:00,269.86,270.4,269.7,270.36,56102.0,269.86,270.4,269.7,270.36,56102.0
2018-05-07 09:30:00,271.15,272.33,270.46,270.46,29367.0,271.15,272.33,270.46,270.46,29367.0
2018-05-07 09:35:00,270.35,271.37,270.0,271.31,19548.0,270.35,271.37,270.0,271.31,19548.0
2018-05-07 09:40:00,271.47,271.82,271.05,271.82,14823.0,271.47,271.82,271.05,271.82,14823.0
2018-05-07 09:45:00,272.0,273.58,271.84,273.57,20136.0,272.0,273.58,271.84,273.57,20136.0
2018-05-07 09:50:00,273.62,273.78,271.77,271.77,21699.0,273.62,273.78,271.77,271.77,21699.0
2018-05-07 09:55:00,271.64,273.03,271.64,272.71,13565.0,271.64,273.03,271.64,272.71,13565.0
2018-05-07 10:00:00,272.68,272.69,271.58,271.74,11798.0,272.68,272.69,271.58,271.74,11798.0
2018-05-07 10:05:00,271.77,271.82,270.89,270.9,7455.0,271.77,271.82,270.89,270.9,7455.0
2018-05-07 10:10:00,270.9,271.8,270.48,271.62,16015.0,270.9,271.8,270.48,271.62,16015.0
2018-05-07 10:15:00,271.56,271.72,270.99,271.09,15455.0,271.56,271.72,270.99,271.09,15455.0
2018-05-07 10:20:00,271.15,272.04,271.13,271.88,9800.0,271.15,272.04,271.13,271.88,9800.0
2018-05-07 10:25:00,271.8,271.81,270.32,271.42,22123.0,271.8,271.81,270.32,271.42,22123.0
2018-05-07 10:30:00,271.48,271.72,270.55,270.55,9490.0,271.48,271.72,270.55,270.55,9490.0
2018-05-07 10:35:00,270.38,271.06,269.88,270.93,14666.0,270.38,271.06,269.88,270.93,14666.0
2018-05-07 10:40:00,270.89,270.89,269.86,269.97,16645.0,270.89,270.89,269.86,269.97,16645.0
2018-05-07 10:45:00,270.04,270.75,270.01,270.49,12043.0,270.04,270.75,270.01,270.49,12043.0
2018-05-07 10:50:00,270.48,270.59,269.86,270.12,12178.0,270.48,270.59,269.86,270.12,12178.0
2018-05-07 10:55:00,270.12,270.13,269.77,270.05,7339.0,270.12,270.13,269.77,270.05,7339.0
2018-05-07 11:00:00,270.04,270.11,269.71,269.97,9685.0,270.04,270.11,269.71,269.97,9685.0
2018-05-07 11:05:00,270.08,270.08,269.58,269.86,8729.0,270.08,270.08,269.58,269.86,8729.0
2018-05-07 11:10:00,269.86,269.93,269.56,269.62,7565.0,269.86,269.93,269.56,269.62,7565.0
2018-05-07 11:15:00,269.66,269.78,269.17,269.32,7850.0,269.66,269.78,269.17,269.32,7850.0
2018-05-07 11:20:00,269.38,269.66,269.21,269.65,11255.0,269.38,269.66,269.21,269.65,11255.0
2018-05-07 11:25:00,269.63,269.72,269.42,269.65,10589.0,269.63,269.72,269.42,269.65,10589.0
2018-05-07 11:30:00,269.67,269.99,269.66,269.82,5730.0,269.67,269.99,269.66,269.82,5730.0
2018-05-07 11:35:00,269.88,270.6,269.87,270.58,13324.0,269.88,270.6,269.87,270.58,13324.0
2018-05-07 11:40:00,270.54,270.54,270.16,270.16,7635.0,270.54,270.54,270.16,270.16,7635.0
2018-05-07 11:45:00,270.04,270.23,269.86,270.03,7331.0,270.04,270.23,269.86,270.03,7331.0
2018-05-07 11:50:00,269.97,270.22,269.82,270.1,5759.0,269.97,270.22,269.82,270.1,5759.0
2018-05-07 11:55:00,270.35,270.36,270.02,270.06,3050.0,270.35,270.36,270.02,270.06,3050.0
2018-05-07 12:00:00,270.13,270.44,270.06,270.26,7820.0,270.13,270.44,270.06,270.26,7820.0
2018-05-07 12:05:00,270.26,270.67,270.14,270.28,6499.0,270.26,270.67,270.14,270.28,6499.0
2018-05-07 12:10:00,270.17,270.53,270.17,270.34,5625.0,270.17,270.53,270.17,270.34,5625.0
2018-05-07 12:15:00,270.34,270.38,269.9,269.95,6322.0,270.34,270.38,269.9,269.95,6322.0
2018-05-07 12:20:00,270.0,270.17,269.54,269.91,6246.0,270.0,270.17,269.54,269.91,6246.0
2018-05-07 12:25:00,269.9,270.41,269.89,270.41,7600.0,269.9,270.41,269.89,270.41,7600.0
2018-05-07 12:30:00,270.45,270.53,270.19,270.22,5425.0,270.45,270.53,270.19,270.22,5425.0
2018-05-07 12:35:00,270.24,270.38,270.18,270.24,2985.0,270.24,270.38,270.18,270.24,2985.0
2018-05-07 12:40:00,270.2,270.25,269.95,270.09,4406.0,270.2,270.25,269.95,270.09,4406.0
2018-05-07 12:45:00,270.14,270.2,269.95,270.16,5600.0,270.14,270.2,269.95,270.16,5600.0
2018-05-07 12:50:00,270.15,270.35,270.05,270.35,4400.0,270.15,270.35,270.05,270.35,4400.0
2018-05-07 12:55:00,270.32,270.32,270.13,270.19,2918.0,270.32,270.32,270.13,270.19,2918.0
2018-05-07 13:00:00,270.22,270.43,270.11,270.16,5100.0,270.22,270.43,270.11,270.16,5100.0
2018-05-07 13:05:00,270.15,270.28,270.04,270.09,7757.0,270.15,270.28,270.04,270.09,7757.0
2018-05-07 13:10:00,270.13,270.26,269.94,270.06,7870.0,270.13,270.26,269.94,270.06,7870.0
2018-05-07 13:15:00,269.98,270.18,269.92,270.05,9169.0,269.98,270.18,269.92,270.05,9169.0
2018-05-07 13:20:00,269.92,270.26,269.92,270.19,7350.0,269.92,270.26,269.92,270.19,7350.0
2018-05-07 13:25:00,270.19,270.5,270.13,270.29,10809.0,270.19,270.5,270.13,270.29,10809.0
2018-05-07 13:30:00,270.33,270.51,270.26,270.38,4596.0,270.33,270.51,270.26,270.38,4596.0
2018-05-07 13:35:00,270.24,270.3,269.94,270.0,9236.0,270.24,270.3,269.94,270.0,9236.0
2018-05-07 13:40:00,270.06,270.1,269.88,270.0,7735.0,270.06,270.1,269.88,270.0,7735.0
2018-05-07 13:45:00,269.91,270.12,269.88,269.88,7667.0,269.91,270.12,269.88,269.88,7667.0
2018-05-07 13:50:00,269.87,270.02,269.86,269.9,5051.0,269.87,270.02,269.86,269.9,5051.0
2018-05-07 13:55:00,269.88,269.92,269.63,269.89,6406.0,269.88,269.92,269.63,269.89,6406.0
2018-05-07 14:00:00,269.87,270.33,269.75,270.32,6865.0,269.87,270.33,269.75,270.32,6865.0
2018-05-07 14:05:00,270.36,270.42,270.22,270.42,3611.0,270.36,270.42,270.22,270.42,3611.0
2018-05-07 14:10:00,270.34,270.5,270.21,270.21,7389.0,270.34,270.5,270.21,270.21,7389.0
2018-05-07 14:15:00,270.13,270.58,270.13,270.5,4710.0,270.13,270.58,270.13,270.5,4710.0
2018-05-07 14:20:00,270.59,270.7,270.51,270.7,6691.0,270.59,270.7,270.51,270.7,6691.0
2018-05-07 14:25:00,270.7,270.83,270.54,270.79,12216.0,270.7,270.83,270.54,270.79,12216.0
2018-05-07 14:30:00,270.75,271.09,270.75,271.09,7258.0,270.75,271.09,270.75,271.09,7258.0
2018-05-07 14:35:00,271.06,271.24,270.88,270.88,4529.0,271.06,271.24,270.88,270.88,4529.0
2018-05-07 14:40:00,270.89,271.03,270.7,270.7,4115.0,270.89,271.03,270.7,270.7,4115.0
2018-05-07 14:45:00,270.67,270.83,270.51,270.51,3916.0,270.67,270.83,270.51,270.51,3916.0
2018-05-07 14:50:00,270.51,270.51,270.08,270.24,6124.0,270.51,270.51,270.08,270.24,6124.0
2018-05-07 14:55:00,270.32,270.49,270.2,270.49,4844.0,270.32,270.49,270.2,270.49,4844.0
2018-05-07 15:00:00,270.45,270.62,270.22,270.4,5533.0,270.45,270.62,270.22,270.4,5533.0
2018-05-07 15:05:00,270.53,270.76,270.34,270.34,5669.0,270.53,270.76,270.34,270.34,5669.0
2018-05-07 15:10:00,270.45,270.49,269.61,269.72,10371.0,270.45,270.49,269.61,269.72,10371.0
2018-05-07 15:15:00,269.63,270.02,269.51,269.72,8299.0,269.63,270.02,269.51,269.72,8299.0
2018-05-07 15:20:00,269.65,269.66,269.02,269.15,20311.0,269.65,269.66,269.02,269.15,20311.0
2018-05-07 15:25:00,269.12,269.77,269.1,269.77,19475.0,269.12,269.77,269.1,269.77,19475.0
2018-05-07 15:30:00,269.72,270.34,269.71,269.85,17061.0,269.72,270.34,269.71,269.85,17061.0
2018-05-07 15:35:00,269.85,270.3,269.73,270.25,11472.0,269.85,270.3,269.73,270.25,11472.0
2018-05-07 15:40:00,270.31,270.41,270.01,270.05,9528.0,270.31,270.41,270.01,270.05,9528.0
2018-05-07 15:45:00,270.0,270.8,269.87,270.11,18431.0,270.0,270.8,269.87,270.11,18431.0
2018-05-07 15:50:00,270.06,270.06,269.45,269.64,20985.0,270.06,270.06,269.45,269.64,20985.0
2018-05-07 15:55:00,269.68,269.85,269.49,269.76,39274.0,269.68,269.85,269.49,269.76,39274.0
2018-05-08 09:30:00,271.11,271.19,270.5,271.08,32215.0,271.11,271.19,270.5,271.08,32215.0
2018-05-08 09:35:00,271.37,271.37,270.14,270.76,11959.0,271.37,271.37,270.14,270.76,11959.0
2018-05-08 09:40:00,270.88,270.88,269.99,270.01,10514.0,270.88,270.88,269.99,270.01,10514.0
2018-05-08 09:45:00,269.85,270.96,269.85,270.47,16363.0,269.85,270.96,269.85,270.47,16363.0
2018-05-08 09:50:00,270.37,270.82,270.22,270.24,12666.0,270.37,270.82,270.22,270.24,12666.0
2018-05-08 09:55:00,270.34,270.81,269.64,269.64,12621.0,270.34,270.81,269.64,269.64,12621.0
2018-05-08 10:00:00,269.69,270.19,269.37,269.41,11477.0,269.69,270.19,269.37,269.41,11477.0
2018-05-08 10:05:00,269.28,269.75,269.13,269.54,2981.0,269.28,269.75,269.13,269.54,2981.0
2018-05-08 10:10:00,269.59,269.94,269.41,269.62,6212.0,269.59,269.94,269.41,269.62,6212.0
2018-05-08 10:15:00,269.28,270.88,269.23,270.85,59372.0,269.28,270.88,269.23,270.85,59372.0
2018-05-08 10:20:00,270.71,270.72,269.25,269.82,13116.0,270.71,270.72,269.25,269.82,13116.0
2018-05-08 10:25:00,269.93,270.79,269.93,270.55,10871.0,269.93,270.79,269.93,270.55,10871.0
2018-05-08 10:30:00,270.45,271.11,270.29,270.78,14879.0,270.45,271.11,270.29,270.78,14879.0
2018-05-08 10:35:00,270.81,270.9,270.09,270.75,15314.0,270.81,270.9,270.09,270.75,15314.0
2018-05-08 10:40:00,270.63,271.3,270.33,270.72,14466.0,270.63,271.3,270.33,270.72,14466.0
2018-05-08 10:45:00,270.72,271.27,270.59,271.0,6600.0,270.72,271.27,270.59,271.0,6600.0
2018-05-08 10:50:00,271.03,271.34,270.83,271.25,5000.0,271.03,271.34,270.83,271.25,5000.0
2018-05-08 10:55:00,271.14,271.14,270.61,270.77,10620.0,271.14,271.14,270.61,270.77,10620.0
2018-05-08 11:00:00,270.61,271.06,270.34,270.56,13292.0,270.61,271.06,270.34,270.56,13292.0
2018-05-08 11:05:00,270.73,270.85,270.09,270.26,8979.0,270.73,270.85,270.09,270.26,8979.0
2018-05-08 11:10:00,270.3,271.08,270.26,270.85,7893.0,270.3,271.08,270.26,270.85,7893.0
2018-05-08 11:15:00,270.95,271.45,270.72,270.72,13530.0,270.95,271.45,270.72,270.72,13530.0
2018-05-08 11:20:00,270.8,271.17,270.5,270.65,16130.0,270.8,271.17,270.5,270.65,16130.0
2018-05-08 11:25:00,270.7,270.74,269.83,270.1,12032.0,270.7,270.74,269.83,270.1,12032.0
2018-05-08 11:30:00,270.26,270.34,270.01,270.05,7750.0,270.26,270.34,270.01,270.05,7750.0
2018-05-08 11:35:00,270.09,270.39,269.79,269.97,11727.0,270.09,270.39,269.79,269.97,11727.0
2018-05-08 11:40:00,269.88,270.15,269.73,270.15,4676.0,269.88,270.15,269.73,270.15,4676.0
2018-05-08 11:45:00,269.99,270.19,269.91,270.05,4200.0,269.99,270.19,269.91,270.05,4200.0
2018-05-08 11:50:00,270.06,270.15,269.7,270.09,8192.0,270.06,270.15,269.7,270.09,8192.0
2018-05-08 11:55:00,270.19,270.44,270.0,270.02,12446.0,270.19,270.44,270.0,270.02,12446.0
2018-05-08 12:00:00,270.11,270.31,269.81,269.81,4753.0,270.11,270.31,269.81,269.81,4753.0
2018-05-08 12:05:00,269.81,269.98,269.56,269.8,6022.0,269.81,269.98,269.56,269.8,6022.0
2018-05-08 12:10:00,269.79,269.91,269.7,269.87,2200.0,269.79,269.91,269.7,269.87,2200.0
2018-05-08 12:15:00,269.86,270.11,269.7,270.11,9444.0,269.86,270.11,269.7,270.11,9444.0
2018-05-08 12:20:00,270.22,270.36,270.07,270.25,10285.0,270.22,270.36,270.07,270.25,10285.0
2018-05-08 12:25:00,270.3,270.45,269.73,269.75,6616.0,270.3,270.45,269.73,269.75,6616.0
2018-05-08 12:30:00,269.76,270.05,269.71,269.75,3000.0,269.76,270.05,269.71,269.75,3000.0
2018-05-08 12:35:00,269.82,270.07,269.66,270.07,3910.0,269.82,270.07,269.66,270.07,3910.0
2018-05-08 12:40:00,270.07,270.07,269.94,270.06,4000.0,270.07,270.07,269.94,270.06,4000.0
2018-05-08 12:45:00,270.12,270.21,269.92,269.95,7009.0,270.12,270.21,269.92,269.95,7009.0
2018-05-08 12:50:00,269.89,269.94,269.69,269.69,3414.0,269.89,269.94,269.69,269.69,3414.0
2018-05-08 12:55:00,269.49,269.72,269.41,269.72,3400.0,269.49,269.72,269.41,269.72,3400.0
2018-05-08 13:00:00,269.75,270.17,269.69,270.09,5441.0,269.75,270.17,269.69,270.09,5441.0
2018-05-08 13:05:00,270.15,270.48,270.15,270.19,9947.0,270.15,270.48,270.15,270.19,9947.0
2018-05-08 13:10:00,270.24,270.39,269.94,269.96,10754.0,270.24,270.39,269.94,269.96,10754.0
2018-05-08 13:15:00,269.97,270.05,269.58,269.82,13253.0,269.97,270.05,269.58,269.82,13253.0
2018-05-08 13:20:00,269.81,269.86,269.69,269.81,2816.0,269.81,269.86,269.69,269.81,2816.0
2018-05-08 13:25:00,269.78,270.29,269.78,270.22,4000.0,269.78,270.29,269.78,270.22,4000.0
2018-05-08 13:30:00,270.26,270.5,270.26,270.43,2162.0,270.26,270.5,270.26,270.43,2162.0
2018-05-08 13:35:00,270.48,270.48,270.04,270.14,10232.0,270.48,270.48,270.04,270.14,10232.0
2018-05-08 13:40:00,270.08,270.32,270.04,270.04,6578.0,270.08,270.32,270.04,270.04,6578.0
2018-05-08 13:45:00,270.09,270.16,269.91,270.12,4919.0,270.09,270.16,269.91,270.12,4919.0
2018-05-08 13:50:00,270.13,270.36,270.05,270.27,7544.0,270.13,270.36,270.05,270.27,7544.0
2018-05-08 13:55:00,270.2,270.28,269.67,269.8,6247.0,270.2,270.28,269.67,269.8,6247.0
2018-05-08 14:00:00,269.82,270.2,269.82,269.94,11022.0,269.82,270.2,269.82,269.94,11022.0
2018-05-08 14:05:00,269.91,269.91,269.22,269.31,6206.0,269.91,269.91,269.22,269.31,6206.0
2018-05-08 14:10:00,269.31,269.38,268.85,269.02,6098.0,269.31,269.38,268.85,269.02,6098.0
2018-05-08 14:15:00,268.93,269.13,268.62,269.0,7039.0,268.93,269.13,268.62,269.0,7039.0
2018-05-08 14:20:00,268.83,269.03,268.59,268.99,6500.0,268.83,269.03,268.59,268.99,6500.0
2018-05-08 14:25:00,269.1,269.76,269.03,269.31,11965.0,269.1,269.76,269.03,269.31,11965.0
2018-05-08 14:30:00,269.4,269.53,269.15,269.28,7388.0,269.4,269.53,269.15,269.28,7388.0
2018-05-08 14:35:00,269.25,269.3,268.46,268.49,5855.0,269.25,269.3,268.46,268.49,5855.0
2018-05-08 14:40:00,268.33,268.33,267.89,268.12,8274.0,268.33,268.33,267.89,268.12,8274.0
2018-05-08 14:45:00,268.18,268.57,268.02,268.57,7099.0,268.18,268.57,268.02,268.57,7099.0
2018-05-08 14:50:00,268.61,269.08,268.61,268.85,4156.0,268.61,269.08,268.61,268.85,4156.0
2018-05-08 14:55:00,268.77,269.02,268.49,268.76,5200.0,268.77,269.02,268.49,268.76,5200.0
2018-05-08 15:00:00,268.61,268.82,268.11,268.69,4693.0,268.61,268.82,268.11,268.69,4693.0
2018-05-08 15:05:00,268.83,269.16,268.76,269.16,6153.0,268.83,269.16,268.76,269.16,6153.0
2018-05-08 15:10:00,269.13,269.4,268.98,269.29,7291.0,269.13,269.4,268.98,269.29,7291.0
2018-05-08 15:15:00,269.2,269.22,269.03,269.07,7863.0,269.2,269.22,269.03,269.07,7863.0
2018-05-08 15:20:00,269.13,269.46,269.12,269.34,6418.0,269.13,269.46,269.12,269.34,6418.0
2018-05-08 15:25:00,269.37,269.61,269.36,269.48,6466.0,269.37,269.61,269.36,269.48,6466.0
2018-05-08 15:30:00,269.54,269.94,269.49,269.7,13161.0,269.54,269.94,269.49,269.7,13161.0
2018-05-08 15:35:00,269.73,269.91,269.57,269.58,12138.0,269.73,269.91,269.57,269.58,12138.0
2018-05-08 15:40:00,269.58,269.74,269.58,269.58,12862.0,269.58,269.74,269.58,269.58,12862.0
2018-05-08 15:45:00,269.58,269.58,269.17,269.38,14721.0,269.58,269.58,269.17,269.38,14721.0
2018-05-08 15:50:00,269.54,269.84,269.45,269.59,11494.0,269.54,269.84,269.45,269.59,11494.0
2018-05-08 15:55:00,269.54,269.74,269.19,269.73,34608.0,269.54,269.74,269.19,269.73,34608.0
2018-05-09 09:30:00,269.68,271.22,269.07,271.17,26521.0,269.68,271.22,269.07,271.17,26521.0
2018-05-09 09:35:00,271.31,272.47,271.14,271.78,19860.0,271.31,272.47,271.14,271.78,19860.0
2018-05-09 09:40:00,271.62,271.62,270.44,270.88,11714.0,271.62,271.62,270.44,270.88,11714.0
2018-05-09 09:45:00,270.72,271.01,270.4,270.58,10668.0,270.72,271.01,270.4,270.58,10668.0
2018-05-09 09:50:00,270.47,270.73,269.43,270.0,6053.0,270.47,270.73,269.43,270.0,6053.0
2018-05-09 09:55:00,270.13,270.88,269.78,269.96,9530.0,270.13,270.88,269.78,269.96,9530.0
2018-05-09 10:00:00,269.81,270.13,269.54,269.54,10765.0,269.81,270.13,269.54,269.54,10765.0
2018-05-09 10:05:00,269.44,269.58,269.08,269.27,14141.0,269.44,269.58,269.08,269.27,14141.0
2018-05-09 10:10:00,269.14,269.82,269.12,269.74,10301.0,269.14,269.82,269.12,269.74,10301.0
2018-05-09 10:15:00,269.78,270.89,269.73,270.77,15831.0,269.78,270.89,269.73,270.77,15831.0
2018-05-09 10:20:00,270.64,270.68,270.08,270.29,23619.0,270.64,270.68,270.08,270.29,23619.0
2018-05-09 10:25:00,270.17,270.95,270.17,270.63,11900.0,270.17,270.95,270.17,270.63,11900.0
2018-05-09 10:30:00,270.79,271.43,270.65,271.01,12233.0,270.79,271.43,270.65,271.01,12233.0
2018-05-09 10:35:00,271.09,271.42,270.95,271.02,13400.0,271.09,271.42,270.95,271.02,13400.0
2018-05-09 10:40:00,271.03,271.3,270.76,271.15,18250.0,271.03,271.3,270.76,271.15,18250.0
2018-05-09 10:45:00,271.13,271.42,270.72,271.03,17279.0,271.13,271.42,270.72,271.03,17279.0
2018-05-09 10:50:00,271.14,271.19,270.25,270.26,12373.0,271.14,271.19,270.25,270.26,12373.0
2018-05-09 10:55:00,270.34,270.82,270.33,270.36,10973.0,270.34,270.82,270.33,270.36,10973.0
2018-05-09 11:00:00,270.44,270.73,270.34,270.54,14025.0,270.44,270.73,270.34,270.54,14025.0
2018-05-09 11:05:00,270.59,270.79,270.13,270.52,9337.0,270.59,270.79,270.13,270.52,9337.0
2018-05-09 11:10:00,270.54,270.94,270.41,270.85,10500.0,270.54,270.94,270.41,270.85,10500.0
2018-05-09 11:15:00,270.9,271.61,270.81,271.46,9153.0,270.9,271.61,270.81,271.46,9153.0
2018-05-09 11:20:00,271.47,271.94,271.46,271.55,6352.0,271.47,271.94,271.46,271.55,6352.0
2018-05-09 11:25:00,271.5,271.82,271.06,271.06,24802.0,271.5,271.82,271.06,271.06,24802.0
2018-05-09 11:30:00,270.98,271.82,270.8,271.35,21916.0,270.98,271.82,270.8,271.35,21916.0
2018-05-09 11:35:00,271.35,271.35,270.87,271.09,9699.0,271.35,271.35,270.87,271.09,9699.0
2018-05-09 11:40:00,271.24,271.38,270.73,271.14,6266.0,271.24,271.38,270.73,271.14,6266.0
2018-05-09 11:45:00,271.14,271.61,271.04,271.42,5169.0,271.14,271.61,271.04,271.42,5169.0
2018-05-09 11:50:00,271.44,271.64,271.3,271.52,7004.0,271.44,271.64,271.3,271.52,7004.0
2018-05-09 11:55:00,271.56,272.3,271.5,272.22,3000.0,271.56,272.3,271.5,272.22,3000.0
2018-05-09 12:00:00,272.18,273.0,272.17,273.0,11558.0,272.18,273.0,272.17,273.0,11558.0
2018-05-09 12:05:00,272.85,272.94,272.56,272.56,8700.0,272.85,272.94,272.56,272.56,8700.0
2018-05-09 12:10:00,272.48,272.78,272.48,272.78,5952.0,272.48,272.78,272.48,272.78,5952.0
2018-05-09 12:15:00,272.77,272.88,272.72,272.83,4400.0,272.77,272.88,272.72,272.83,4400.0
2018-05-09 12:20:00,272.88,273.4,272.87,273.22,15867.0,272.88,273.4,272.87,273.22,15867.0
2018-05-09 12:25:00,273.23,273.65,272.97,273.48,8587.0,273.23,273.65,272.97,273.48,8587.0
2018-05-09 12:30:00,273.48,273.88,273.36,273.88,11513.0,273.48,273.88,273.36,273.88,11513.0
2018-05-09 12:35:00,273.9,274.0,273.7,273.85,8278.0,273.9,274.0,273.7,273.85,8278.0
2018-05-09 12:40:00,273.84,274.25,273.79,274.03,12572.0,273.84,274.25,273.79,274.03,12572.0
2018-05-09 12:45:00,274.09,274.69,274.0,274.69,9430.0,274.09,274.69,274.0,274.69,9430.0
2018-05-09 12:50:00,274.56,274.85,274.47,274.59,13545.0,274.56,274.85,274.47,274.59,13545.0
2018-05-09 12:55:00,274.59,274.75,274.44,274.75,4065.0,274.59,274.75,274.44,274.75,4065.0
2018-05-09 13:00:00,274.81,275.11,274.76,275.05,9013.0,274.81,275.11,274.76,275.05,9013.0
2018-05-09 13:05:00,275.04,275.29,274.89,275.04,8758.0,275.04,275.29,274.89,275.04,8758.0
2018-05-09 13:10:00,274.96,274.98,274.84,274.85,6160.0,274.96,274.98,274.84,274.85,6160.0
2018-05-09 13:15:00,274.9,274.93,274.74,274.75,5804.0,274.9,274.93,274.74,274.75,5804.0
2018-05-09 13:20:00,274.87,275.18,274.87,275.01,8476.0,274.87,275.18,274.87,275.01,8476.0
2018-05-09 13:25:00,275.02,275.27,274.98,275.2,4044.0,275.02,275.27,274.98,275.2,4044.0
2018-05-09 13:30:00,275.18,275.31,275.03,275.03,7454.0,275.18,275.31,275.03,275.03,7454.0
2018-05-09 13:35:00,275.17,275.39,275.07,275.39,4191.0,275.17,275.39,275.07,275.39,4191.0
2018-05-09 13:40:00,275.45,275.49,275.27,275.49,7853.0,275.45,275.49,275.27,275.49,7853.0
2018-05-09 13:45:00,275.5,275.71,275.5,275.56,8048.0,275.5,275.71,275.5,275.56,8048.0
2018-05-09 13:50:00,275.55,275.65,275.27,275.51,17317.0,275.55,275.65,275.27,275.51,17317.0
2018-05-09 13:55:00,275.48,275.65,275.4,275.64,3676.0,275.48,275.65,275.4,275.64,3676.0
2018-05-09 14:00:00,275.51,275.55,275.09,275.13,17252.0,275.51,275.55,275.09,275.13,17252.0
2018-05-09 14:05:00,275.17,275.17,274.66,274.91,11372.0,275.17,275.17,274.66,274.91,11372.0
2018-05-09 14:10:00,275.02,275.4,275.02,275.12,3695.0,275.02,275.4,275.02,275.12,3695.0
2018-05-09 14:15:00,275.25,275.41,275.12,275.18,6540.0,275.25,275.41,275.12,275.18,6540.0
2018-05-09 14:20:00,275.15,275.15,274.7,274.94,7778.0,275.15,275.15,274.7,274.94,7778.0
2018-05-09 14:25:00,274.93,275.0,274.63,275.0,7977.0,274.93,275.0,274.63,275.0,7977.0
2018-05-09 14:30:00,274.95,275.3,274.93,275.26,5822.0,274.95,275.3,274.93,275.26,5822.0
2018-05-09 14:35:00,275.39,275.39,274.93,275.0,8236.0,275.39,275.39,274.93,275.0,8236.0
2018-05-09 14:40:00,275.0,275.17,274.85,275.03,6370.0,275.0,275.17,274.85,275.03,6370.0
2018-05-09 14:45:00,275.05,275.37,275.05,275.35,3246.0,275.05,275.37,275.05,275.35,3246.0
2018-05-09 14:50:00,275.47,275.61,275.34,275.35,6300.0,275.47,275.61,275.34,275.35,6300.0
2018-05-09 14:55:00,275.27,275.48,275.26,275.36,7101.0,275.27,275.48,275.26,275.36,7101.0
2018-05-09 15:00:00,275.31,275.31,275.07,275.07,5503.0,275.31,275.31,275.07,275.07,5503.0
2018-05-09 15:05:00,275.13,275.72,275.12,275.4,41222.0,275.13,275.72,275.12,275.4,41222.0
2018-05-09 15:10:00,275.51,275.51,275.09,275.12,6628.0,275.51,275.51,275.09,275.12,6628.0
2018-05-09 15:15:00,275.2,275.25,275.03,275.16,6476.0,275.2,275.25,275.03,275.16,6476.0
2018-05-09 15:20:00,275.16,275.43,275.15,275.24,6110.0,275.16,275.43,275.15,275.24,6110.0
2018-05-09 15:25:00,275.22,275.3,275.15,275.19,6644.0,275.22,275.3,275.15,275.19,6644.0
2018-05-09 15:30:00,275.22,275.3,274.97,275.0,13173.0,275.22,275.3,274.97,275.0,13173.0
2018-05-09 15:35:00,275.02,275.12,274.76,274.77,12184.0,275.02,275.12,274.76,274.77,12184.0
2018-05-09 15:40:00,274.76,274.99,274.73,274.97,9473.0,274.76,274.99,274.73,274.97,9473.0
2018-05-09 15:45:00,275.0,275.18,275.0,275.0,24268.0,275.0,275.18,275.0,275.0,24268.0
2018-05-09 15:50:00,274.81,274.92,274.05,274.07,22861.0,274.81,274.92,274.05,274.07,22861.0
2018-05-09 15:55:00,274.09,274.21,273.75,274.09,59397.0,274.09,274.21,273.75,274.09,59397.0
2018-05-10 09:30:00,272.65,273.79,272.53,272.59,46369.0,272.65,273.79,272.53,272.59,46369.0
2018-05-10 09:35:00,272.53,273.07,272.1,272.8,8064.0,272.53,273.07,272.1,272.8,8064.0
2018-05-10 09:40:00,273.04,274.1,272.97,273.98,9051.0,273.04,274.1,272.97,273.98,9051.0
2018-05-10 09:45:00,274.27,274.68,273.88,274.09,9858.0,274.27,274.68,273.88,274.09,9858.0
2018-05-10 09:50:00,274.39,274.6,273.67,273.98,11002.0,274.39,274.6,273.67,273.98,11002.0
2018-05-10 09:55:00,274.18,274.44,273.77,273.77,7147.0,274.18,274.44,273.77,273.77,7147.0
2018-05-10 10:00:00,273.89,273.9,273.08,273.31,8392.0,273.89,273.9,273.08,273.31,8392.0
2018-05-10 10:05:00,273.26,273.39,272.67,272.93,8796.0,273.26,273.39,272.67,272.93,8796.0
2018-05-10 10:10:00,273.01,273.34,272.9,273.15,9318.0,273.01,273.34,272.9,273.15,9318.0
2018-05-10 10:15:00,273.11,273.11,272.34,272.55,9840.0,273.11,273.11,272.34,272.55,9840.0
2018-05-10 10:20:00,272.74,273.67,272.63,273.67,9414.0,272.74,273.67,272.63,273.67,9414.0
2018-05-10 10:25:00,273.7,274.52,273.45,274.5,33818.0,273.7,274.52,273.45,274.5,33818.0
2018-05-10 10:30:00,274.5,275.27,274.38,275.25,17927.0,274.5,275.27,274.38,275.25,17927.0
2018-05-10 10:35:00,275.33,275.44,275.12,275.24,41044.0,275.33,275.44,275.12,275.24,41044.0
2018-05-10 10:40:00,275.24,275.38,274.39,274.47,15346.0,275.24,275.38,274.39,274.47,15346.0
2018-05-10 10:45:00,274.54,275.34,274.47,275.14,46139.0,274.54,275.34,274.47,275.14,46139.0
2018-05-10 10:50:00,275.14,275.14,274.42,274.6,12533.0,275.14,275.14,274.42,274.6,12533.0
2018-05-10 10:55:00,274.64,275.06,274.49,274.79,11157.0,274.64,275.06,274.49,274.79,11157.0
2018-05-10 11:00:00,274.75,275.17,274.68,275.06,6550.0,274.75,275.17,274.68,275.06,6550.0
2018-05-10 11:05:00,275.04,275.19,274.5,274.74,12176.0,275.04,275.19,274.5,274.74,12176.0
2018-05-10 11:10:00,274.87,275.44,274.85,275.18,17415.0,274.87,275.44,274.85,275.18,17415.0
2018-05-10 11:15:00,275.19,275.59,275.17,275.59,3308.0,275.19,275.59,275.17,275.59,3308.0
2018-05-10 11:20:00,275.7,275.87,275.27,275.5,10536.0,275.7,275.87,275.27,275.5,10536.0
2018-05-10 11:25:00,275.54,275.69,275.43,275.59,4200.0,275.54,275.69,275.43,275.59,4200.0
2018-05-10 11:30:00,275.66,275.66,275.3,275.3,7050.0,275.66,275.66,275.3,275.3,7050.0
2018-05-10 11:35:00,275.32,275.32,275.13,275.2,2200.0,275.32,275.32,275.13,275.2,2200.0
2018-05-10 11:40:00,275.28,275.41,275.15,275.31,5320.0,275.28,275.41,275.15,275.31,5320.0
2018-05-10 11:45:00,275.41,275.42,275.29,275.29,3105.0,275.41,275.42,275.29,275.29,3105.0
2018-05-10 11:50:00,275.23,275.36,275.14,275.25,9558.0,275.23,275.36,275.14,275.25,9558.0
2018-05-10 11:55:00,275.2,275.28,274.98,275.08,8275.0,275.2,275.28,274.98,275.08,8275.0
2018-05-10 12:00:00,275.0,275.31,274.95,275.15,5825.0,275.0,275.31,274.95,275.15,5825.0
2018-05-10 12:05:00,275.19,275.7,275.19,275.58,7140.0,275.19,275.7,275.19,275.58,7140.0
2018-05-10 12:10:00,275.59,276.22,275.42,276.05,9479.0,275.59,276.22,275.42,276.05,9479.0
2018-05-10 12:15:00,276.19,276.26,275.86,276.15,4781.0,276.19,276.26,275.86,276.15,4781.0
2018-05-10 12:20:00,276.25,276.26,275.91,276.17,19302.0,276.25,276.26,275.91,276.17,19302.0
2018-05-10 12:25:00,276.12,276.24,275.73,276.1,12935.0,276.12,276.24,275.73,276.1,12935.0
2018-05-10 12:30:00,276.22,276.22,275.65,275.65,9946.0,276.22,276.22,275.65,275.65,9946.0
2018-05-10 12:35:00,275.67,275.77,275.49,275.69,8593.0,275.67,275.77,275.49,275.69,8593.0
2018-05-10 12:40:00,275.64,275.64,275.23,275.32,6544.0,275.64,275.64,275.23,275.32,6544.0
2018-05-10 12:45:00,275.38,275.39,275.06,275.2,8672.0,275.38,275.39,275.06,275.2,8672.0
2018-05-10 12:50:00,275.23,275.25,274.81,274.91,10852.0,275.23,275.25,274.81,274.91,10852.0
2018-05-10 12:55:00,274.87,275.17,274.82,275.15,11244.0,274.87,275.17,274.82,275.15,11244.0
2018-05-10 13:00:00,275.08,275.54,275.08,275.38,11962.0,275.08,275.54,275.08,275.38,11962.0
2018-05-10 13:05:00,275.45,275.47,275.12,275.31,4050.0,275.45,275.47,275.12,275.31,4050.0
2018-05-10 13:10:00,275.39,275.48,275.1,275.17,9247.0,275.39,275.48,275.1,275.17,9247.0
2018-05-10 13:15:00,275.2,275.26,274.92,275.11,10596.0,275.2,275.26,274.92,275.11,10596.0
2018-05-10 13:20:00,275.13,275.33,274.92,274.92,11505.0,275.13,275.33,274.92,274.92,11505.0
2018-05-10 13:25:00,274.97,275.01,274.79,274.79,3776.0,274.97,275.01,274.79,274.79,3776.0
2018-05-10 13:30:00,274.81,275.02,274.51,274.63,9617.0,274.81,275.02,274.51,274.63,9617.0
2018-05-10 13:35:00,274.51,274.58,274.19,274.19,6748.0,274.51,274.58,274.19,274.19,6748.0
2018-05-10 13:40:00,274.2,274.31,274.0,274.11,5206.0,274.2,274.31,274.0,274.11,5206.0
2018-05-10 13:45:00,273.98,274.09,273.69,273.79,7977.0,273.98,274.09,273.69,273.79,7977.0
2018-05-10 13:50:00,273.81,273.97,273.5,273.51,9112.0,273.81,273.97,273.5,273.51,9112.0
2018-05-10 13:55:00,273.52,273.8,273.51,273.68,12387.0,273.52,273.8,273.51,273.68,12387.0
2018-05-10 14:00:00,273.7,273.81,273.27,273.27,16387.0,273.7,273.81,273.27,273.27,16387.0
2018-05-10 14:05:00,273.53,273.58,273.33,273.44,10471.0,273.53,273.58,273.33,273.44,10471.0
2018-05-10 14:10:00,273.44,273.5,273.16,273.17,8094.0,273.44,273.5,273.16,273.17,8094.0
2018-05-10 14:15:00,273.13,273.14,272.64,272.64,10373.0,273.13,273.14,272.64,272.64,10373.0
2018-05-10 14:20:00,272.65,272.99,272.39,272.48,16052.0,272.65,272.99,272.39,272.48,16052.0
2018-05-10 14:25:00,272.49,272.99,272.39,272.93,8911.0,272.49,272.99,272.39,272.93,8911.0
2018-05-10 14:30:00,273.01,273.05,272.55,272.64,17933.0,273.01,273.05,272.55,272.64,17933.0
2018-05-10 14:35:00,272.66,272.66,272.24,272.36,7564.0,272.66,272.66,272.24,272.36,7564.0
2018-05-10 14:40:00,272.29,272.58,272.26,272.36,10998.0,272.29,272.58,272.26,272.36,10998.0
2018-05-10 14:45:00,272.44,272.95,272.38,272.87,7566.0,272.44,272.95,272.38,272.87,7566.0
2018-05-10 14:50:00,272.88,273.24,272.85,273.07,9391.0,272.88,273.24,272.85,273.07,9391.0
2018-05-10 14:55:00,273.09,273.23,272.99,273.14,9032.0,273.09,273.23,272.99,273.14,9032.0
2018-05-10 15:00:00,273.16,273.47,273.12,273.12,5363.0,273.16,273.47,273.12,273.12,5363.0
2018-05-10 15:05:00,273.19,273.38,273.05,273.3,6593.0,273.19,273.38,273.05,273.3,6593.0
2018-05-10 15:10:00,273.32,273.61,273.3,273.48,8150.0,273.32,273.61,273.3,273.48,8150.0
2018-05-10 15:15:00,273.6,273.73,273.49,273.59,12848.0,273.6,273.73,273.49,273.59,12848.0
2018-05-10 15:20:00,273.56,273.83,273.56,273.68,9515.0,273.56,273.83,273.56,273.68,9515.0
2018-05-10 15:25:00,273.72,274.03,273.64,273.97,3482.0,273.72,274.03,273.64,273.97,3482.0
2018-05-10 15:30:00,273.91,274.13,273.85,274.06,13176.0,273.91,274.13,273.85,274.06,13176.0
2018-05-10 15:35:00,274.04,274.27,274.04,274.14,9705.0,274.04,274.27,274.04,274.14,9705.0
2018-05-10 15:40:00,274.14,274.33,274.09,274.12,11104.0,274.14,274.33,274.09,274.12,11104.0
2018-05-10 15:45:00,274.12,274.44,274.1,274.43,28262.0,274.12,274.44,274.1,274.43,28262.0
2018-05-10 15:50:00,274.81,274.81,273.96,273.99,19041.0,274.81,274.81,273.96,273.99,19041.0
2018-05-10 15:55:00,273.92,274.02,273.63,273.95,54943.0,273.92,274.02,273.63,273.95,54943.0
2018-05-11 09:30:00,274.36,277.84,274.36,277.84,17768.0,274.36,277.84,274.36,277.84,17768.0
2018-05-11 09:35:00,277.87,278.99,277.75,278.85,21818.0,277.87,278.99,277.75,278.85,21818.0
2018-05-11 09:40:00,278.99,280.84,278.99,279.79,21641.0,278.99,280.84,278.99,279.79,21641.0
2018-05-11 09:45:00,279.93,280.77,279.93,279.93,15183.0,279.93,280.77,279.93,279.93,15183.0
2018-05-11 09:50:00,279.86,280.14,279.19,279.71,14906.0,279.86,280.14,279.19,279.71,14906.0
2018-05-11 09:55:00,279.89,280.91,279.89,280.58,15886.0,279.89,280.91,279.89,280.58,15886.0
2018-05-11 10:00:00,280.58,280.66,279.72,280.38,16922.0,280.58,280.66,279.72,280.38,16922.0
2018-05-11 10:05:00,280.62,280.9,279.14,279.74,10673.0,280.62,280.9,279.14,279.74,10673.0
2018-05-11 10:10:00,280.0,280.8,280.0,280.8,10763.0,280.0,280.8,280.0,280.8,10763.0
2018-05-11 10:15:00,280.8,281.5,280.23,281.13,75477.0,280.8,281.5,280.23,281.13,75477.0
2018-05-11 10:20:00,280.9,282.11,280.63,280.87,39464.0,280.9,282.11,280.63,280.87,39464.0
2018-05-11 10:25:00,280.95,281.79,280.47,281.59,22846.0,280.95,281.79,280.47,281.59,22846.0
2018-05-11 10:30:00,281.5,281.55,280.66,281.15,11178.0,281.5,281.55,280.66,281.15,11178.0
2018-05-11 10:35:00,281.37,281.62,281.11,281.35,13874.0,281.37,281.62,281.11,281.35,13874.0
2018-05-11 10:40:00,281.01,281.75,280.51,281.61,15157.0,281.01,281.75,280.51,281.61,15157.0
2018-05-11 10:45:00,281.65,282.0,281.35,281.41,29872.0,281.65,282.0,281.35,281.41,29872.0
2018-05-11 10:50:00,281.35,281.61,280.88,281.32,27058.0,281.35,281.61,280.88,281.32,27058.0
2018-05-11 10:55:00,281.34,281.37,280.37,280.8,18863.0,281.34,281.37,280.37,280.8,18863.0
2018-05-11 11:00:00,280.65,280.65,280.23,280.3,6605.0,280.65,280.65,280.23,280.3,6605.0
2018-05-11 11:05:00,280.2,280.2,279.42,279.69,8785.0,280.2,280.2,279.42,279.69,8785.0
2018-05-11 11:10:00,279.64,279.73,279.22,279.48,6399.0,279.64,279.73,279.22,279.48,6399.0
2018-05-11 11:15:00,279.62,280.02,279.33,279.33,5900.0,279.62,280.02,279.33,279.33,5900.0
2018-05-11 11:20:00,279.26,279.34,278.72,278.95,16464.0,279.26,279.34,278.72,278.95,16464.0
2018-05-11 11:25:00,279.0,279.02,277.89,278.0,8023.0,279.0,279.02,277.89,278.0,8023.0
2018-05-11 11:30:00,277.97,278.12,277.24,277.7,12211.0,277.97,278.12,277.24,277.7,12211.0
2018-05-11 11:35:00,277.76,279.19,277.76,279.09,21545.0,277.76,279.19,277.76,279.09,21545.0
2018-05-11 11:40:00,279.02,279.07,278.5,278.5,8489.0,279.02,279.07,278.5,278.5,8489.0
2018-05-11 11:45:00,278.34,278.34,277.42,277.42,9645.0,278.34,278.34,277.42,277.42,9645.0
2018-05-11 11:50:00,277.56,279.0,276.5,278.01,24639.0,277.56,279.0,276.5,278.01,24639.0
2018-05-11 11:55:00,278.17,278.6,277.85,278.06,8925.0,278.17,278.6,277.85,278.06,8925.0
2018-05-11 12:00:00,277.93,278.05,277.37,277.37,4870.0,277.93,278.05,277.37,277.37,4870.0
2018-05-11 12:05:00,277.37,277.68,277.27,277.58,4465.0,277.37,277.68,277.27,277.58,4465.0
2018-05-11 12:10:00,277.58,277.85,277.23,277.23,15688.0,277.58,277.85,277.23,277.23,15688.0
2018-05-11 12:15:00,277.12,277.3,276.97,277.12,7371.0,277.12,277.3,276.97,277.12,7371.0
2018-05-11 12:20:00,277.14,277.3,276.76,277.11,26252.0,277.14,277.3,276.76,277.11,26252.0
2018-05-11 12:25:00,277.02,277.02,276.52,276.62,11116.0,277.02,277.02,276.52,276.62,11116.0
2018-05-11 12:30:00,276.61,276.85,276.12,276.63,18531.0,276.61,276.85,276.12,276.63,18531.0
2018-05-11 12:35:00,276.63,276.66,276.16,276.62,9811.0,276.63,276.66,276.16,276.62,9811.0
2018-05-11 12:40:00,276.6,276.6,276.01,276.18,10726.0,276.6,276.6,276.01,276.18,10726.0
2018-05-11 12:45:00,276.0,276.15,275.55,275.88,9097.0,276.0,276.15,275.55,275.88,9097.0
2018-05-11 12:50:00,275.88,276.32,275.8,276.32,3454.0,275.88,276.32,275.8,276.32,3454.0
2018-05-11 12:55:00,276.27,276.37,276.0,276.14,8142.0,276.27,276.37,276.0,276.14,8142.0
2018-05-11 13:00:00,276.1,276.49,276.07,276.11,7711.0,276.1,276.49,276.07,276.11,7711.0
2018-05-11 13:05:00,276.2,276.94,276.2,276.94,18631.0,276.2,276.94,276.2,276.94,18631.0
2018-05-11 13:10:00,276.94,277.86,276.94,277.51,29704.0,276.94,277.86,276.94,277.51,29704.0
2018-05-11 13:15:00,277.56,277.83,277.2,277.24,23547.0,277.56,277.83,277.2,277.24,23547.0
2018-05-11 13:20:00,277.23,277.46,276.93,276.94,15943.0,277.23,277.46,276.93,276.94,15943.0
2018-05-11 13:25:00,276.66,276.86,276.48,276.79,12765.0,276.66,276.86,276.48,276.79,12765.0
2018-05-11 13:30:00,276.71,277.44,276.6,276.93,23780.0,276.71,277.44,276.6,276.93,23780.0
2018-05-11 13:35:00,276.94,277.07,276.61,277.06,14447.0,276.94,277.07,276.61,277.06,14447.0
2018-05-11 13:40:00,277.04,277.22,276.88,276.9,9272.0,277.04,277.22,276.88,276.9,9272.0
2018-05-11 13:45:00,277.0,277.34,276.9,277.17,14919.0,277.0,277.34,276.9,277.17,14919.0
2018-05-11 13:50:00,277.12,277.46,277.03,277.2,13272.0,277.12,277.46,277.03,277.2,13272.0
2018-05-11 13:55:00,277.13,277.33,276.85,277.09,8802.0,277.13,277.33,276.85,277.09,8802.0
2018-05-11 14:00:00,277.07,277.3,276.38,276.76,6600.0,277.07,277.3,276.38,276.76,6600.0
2018-05-11 14:05:00,276.77,277.02,276.43,276.46,5704.0,276.77,277.02,276.43,276.46,5704.0
2018-05-11 14:10:00,276.61,276.85,276.02,276.29,10326.0,276.61,276.85,276.02,276.29,10326.0
2018-05-11 14:15:00,276.23,278.03,276.23,278.03,12481.0,276.23,278.03,276.23,278.03,12481.0
2018-05-11 14:20:00,277.82,279.7,277.73,279.7,24857.0,277.82,279.7,277.73,279.7,24857.0
2018-05-11 14:25:00,279.84,281.5,279.67,281.28,37656.0,279.84,281.5,279.67,281.28,37656.0
2018-05-11 14:30:00,281.09,281.45,280.29,280.62,12417.0,281.09,281.45,280.29,280.62,12417.0
2018-05-11 14:35:00,280.71,281.55,280.5,281.46,8258.0,280.71,281.55,280.5,281.46,8258.0
2018-05-11 14:40:00,281.55,281.55,280.43,280.44,11640.0,281.55,281.55,280.43,280.44,11640.0
2018-05-11 14:45:00,280.48,281.65,280.46,281.64,9432.0,280.48,281.65,280.46,281.64,9432.0
2018-05-11 14:50:00,281.38,281.75,281.02,281.75,19885.0,281.38,281.75,281.02,281.75,19885.0
2018-05-11 14:55:00,281.57,281.99,281.22,281.65,13250.0,281.57,281.99,281.22,281.65,13250.0
2018-05-11 15:00:00,281.69,282.43,281.59,281.73,17843.0,281.69,282.43,281.59,281.73,17843.0
2018-05-11 15:05:00,281.83,282.9,281.79,282.62,20934.0,281.83,282.9,281.79,282.62,20934.0
2018-05-11 15:10:00,282.53,283.12,282.37,282.98,17580.0,282.53,283.12,282.37,282.98,17580.0
2018-05-11 15:15:00,282.92,283.11,282.48,283.11,18819.0,282.92,283.11,282.48,283.11,18819.0
2018-05-11 15:20:00,282.94,283.17,282.65,283.16,12457.0,282.94,283.17,282.65,283.16,12457.0
2018-05-11 15:25:00,283.15,283.52,283.0,283.52,20288.0,283.15,283.52,283.0,283.52,20288.0
2018-05-11 15:30:00,283.54,283.59,282.97,282.98,25475.0,283.54,283.59,282.97,282.98,25475.0
2018-05-11 15:35:00,282.98,283.27,282.8,283.0,28029.0,282.98,283.27,282.8,283.0,28029.0
2018-05-11 15:40:00,283.21,283.53,282.98,283.25,25232.0,283.21,283.53,282.98,283.25,25232.0
2018-05-11 15:45:00,283.21,283.26,282.76,282.86,21564.0,283.21,283.26,282.76,282.86,21564.0
2018-05-11 15:50:00,282.84,282.85,281.63,281.98,34705.0,282.84,282.85,281.63,281.98,34705.0
2018-05-11 15:55:00,281.98,282.53,281.93,282.41,53689.0,281.98,282.53,281.93,282.41,53689.0
2018-05-14 09:30:00,282.18,283.49,281.02,282.5,38026.0,282.18,283.49,281.02,282.5,38026.0
2018-05-14 09:35:00,282.67,283.59,281.67,281.68,18699.0,282.67,283.59,281.67,281.68,18699.0
2018-05-14 09:40:00,281.68,282.45,281.12,282.29,19991.0,281.68,282.45,281.12,282.29,19991.0
2018-05-14 09:45:00,282.3,282.38,281.6,281.91,11308.0,282.3,282.38,281.6,281.91,11308.0
2018-05-14 09:50:00,282.18,284.93,282.18,284.83,53430.0,282.18,284.93,282.18,284.83,53430.0
2018-05-14 09:55:00,284.67,284.88,283.13,284.63,34615.0,284.67,284.88,283.13,284.63,34615.0
2018-05-14 10:00:00,284.53,284.68,283.42,283.54,16383.0,284.53,284.68,283.42,283.54,16383.0
2018-05-14 10:05:00,283.42,284.12,283.08,284.11,9610.0,283.42,284.12,283.08,284.11,9610.0
2018-05-14 10:10:00,283.99,284.19,283.2,283.21,15033.0,283.99,284.19,283.2,283.21,15033.0
2018-05-14 10:15:00,283.2,284.46,283.2,284.23,13983.0,283.2,284.46,283.2,284.23,13983.0
2018-05-14 10:20:00,284.32,284.73,283.7,284.73,20217.0,284.32,284.73,283.7,284.73,20217.0
2018-05-14 10:25:00,284.8,285.24,284.51,285.24,25149.0,284.8,285.24,284.51,285.24,25149.0
2018-05-14 10:30:00,285.09,285.13,284.56,284.61,12561.0,285.09,285.13,284.56,284.61,12561.0
2018-05-14 10:35:00,284.7,285.52,284.7,285.3,13683.0,284.7,285.52,284.7,285.3,13683.0
2018-05-14 10:40:00,285.37,285.38,284.92,285.06,11531.0,285.37,285.38,284.92,285.06,11531.0
2018-05-14 10:45:00,284.98,285.02,284.19,284.19,12909.0,284.98,285.02,284.19,284.19,12909.0
2018-05-14 10:50:00,284.05,284.09,283.1,283.79,21813.0,284.05,284.09,283.1,283.79,21813.0
2018-05-14 10:55:00,283.72,283.82,282.87,282.97,14676.0,283.72,283.82,282.87,282.97,14676.0
2018-05-14 11:00:00,282.89,283.93,282.89,283.93,4550.0,282.89,283.93,282.89,283.93,4550.0
2018-05-14 11:05:00,283.81,283.81,283.12,283.12,8673.0,283.81,283.81,283.12,283.12,8673.0
2018-05-14 11:10:00,283.12,283.67,282.83,282.83,19426.0,283.12,283.67,282.83,282.83,19426.0
2018-05-14 11:15:00,282.74,283.15,282.59,282.8,12483.0,282.74,283.15,282.59,282.8,12483.0
2018-05-14 11:20:00,282.73,283.29,282.24,282.24,16418.0,282.73,283.29,282.24,282.24,16418.0
2018-05-14 11:25:00,282.33,282.58,281.46,281.59,20118.0,282.33,282.58,281.46,281.59,20118.0
2018-05-14 11:30:00,281.67,282.18,281.34,281.62,23363.0,281.67,282.18,281.34,281.62,23363.0
2018-05-14 11:35:00,281.54,282.42,281.4,282.13,10260.0,281.54,282.42,281.4,282.13,10260.0
2018-05-14 11:40:00,282.09,282.09,281.71,281.87,6145.0,282.09,282.09,281.71,281.87,6145.0
2018-05-14 11:45:00,281.75,282.44,281.62,282.13,10628.0,281.75,282.44,281.62,282.13,10628.0
2018-05-14 11:50:00,282.09,283.38,281.73,283.36,40871.0,282.09,283.38,281.73,283.36,40871.0
2018-05-14 11:55:00,283.3,284.24,283.07,283.42,24448.0,283.3,284.24,283.07,283.42,24448.0
2018-05-14 12:00:00,283.66,283.66,282.91,283.06,7955.0,283.66,283.66,282.91,283.06,7955.0
2018-05-14 12:05:00,282.96,283.36,282.92,283.2,11021.0,282.96,283.36,282.92,283.2,11021.0
2018-05-14 12:10:00,283.33,283.68,283.05,283.68,8042.0,283.33,283.68,283.05,283.68,8042.0
2018-05-14 12:15:00,283.77,284.37,283.76,284.29,16840.0,283.77,284.37,283.76,284.29,16840.0
2018-05-14 12:20:00,284.21,284.61,284.01,284.6,7071.0,284.21,284.61,284.01,284.6,7071.0
2018-05-14 12:25:00,284.56,284.75,284.2,284.61,12146.0,284.56,284.75,284.2,284.61,12146.0
2018-05-14 12:30:00,284.78,284.86,284.5,284.63,10395.0,284.78,284.86,284.5,284.63,10395.0
2018-05-14 12:35:00,284.51,284.8,284.48,284.56,4113.0,284.51,284.8,284.48,284.56,4113.0
2018-05-14 12:40:00,284.63,284.92,284.18,284.41,7179.0,284.63,284.92,284.18,284.41,7179.0
2018-05-14 12:45:00,284.48,284.57,284.31,284.5,9276.0,284.48,284.57,284.31,284.5,9276.0
2018-05-14 12:50:00,284.51,284.67,283.87,284.19,11312.0,284.51,284.67,283.87,284.19,11312.0
2018-05-14 12:55:00,284.04,284.04,283.11,283.73,17253.0,284.04,284.04,283.11,283.73,17253.0
2018-05-14 13:00:00,283.69,283.69,283.23,283.36,11516.0,283.69,283.69,283.23,283.36,11516.0
2018-05-14 13:05:00,283.48,283.55,283.2,283.38,6956.0,283.48,283.55,283.2,283.38,6956.0
2018-05-14 13:10:00,283.38,283.51,283.15,283.19,6051.0,283.38,283.51,283.15,283.19,6051.0
2018-05-14 13:15:00,283.13,283.33,282.85,282.94,4495.0,283.13,283.33,282.85,282.94,4495.0
2018-05-14 13:20:00,283.0,283.29,282.68,283.26,6224.0,283.0,283.29,282.68,283.26,6224.0
2018-05-14 13:25:00,283.27,283.27,282.61,282.7,10080.0,283.27,283.27,282.61,282.7,10080.0
2018-05-14 13:30:00,282.75,282.75,282.1,282.63,14505.0,282.75,282.75,282.1,282.63,14505.0
2018-05-14 13:35:00,282.75,283.07,282.55,282.9,20992.0,282.75,283.07,282.55,282.9,20992.0
2018-05-14 13:40:00,282.85,282.91,282.21,282.39,20675.0,282.85,282.91,282.21,282.39,20675.0
2018-05-14 13:45:00,282.54,282.83,282.43,282.59,13567.0,282.54,282.83,282.43,282.59,13567.0
2018-05-14 13:50:00,282.72,282.87,282.72,282.85,2400.0,282.72,282.87,282.72,282.85,2400.0
2018-05-14 13:55:00,282.76,282.77,282.01,282.16,10985.0,282.76,282.77,282.01,282.16,10985.0
2018-05-14 14:00:00,282.23,282.61,282.23,282.53,11290.0,282.23,282.61,282.23,282.53,11290.0
2018-05-14 14:05:00,282.57,282.71,282.19,282.36,14776.0,282.57,282.71,282.19,282.36,14776.0
2018-05-14 14:10:00,282.48,282.69,282.2,282.29,7256.0,282.48,282.69,282.2,282.29,7256.0
2018-05-14 14:15:00,282.43,282.59,282.18,282.59,12749.0,282.43,282.59,282.18,282.59,12749.0
2018-05-14 14:20:00,282.63,282.75,282.34,282.51,8934.0,282.63,282.75,282.34,282.51,8934.0
2018-05-14 14:25:00,282.56,282.62,282.43,282.48,5445.0,282.56,282.62,282.43,282.48,5445.0
2018-05-14 14:30:00,282.58,282.95,282.58,282.71,14082.0,282.58,282.95,282.58,282.71,14082.0
2018-05-14 14:35:00,282.68,283.0,282.62,282.66,5295.0,282.68,283.0,282.62,282.66,5295.0
2018-05-14 14:40:00,282.61,282.76,282.47,282.67,5700.0,282.61,282.76,282.47,282.67,5700.0
2018-05-14 14:45:00,282.87,283.27,282.87,283.11,6050.0,282.87,283.27,282.87,283.11,6050.0
2018-05-14 14:50:00,283.0,283.5,283.0,283.36,5900.0,283.0,283.5,283.0,283.36,5900.0
2018-05-14 14:55:00,283.44,283.48,283.1,283.21,12856.0,283.44,283.48,283.1,283.21,12856.0
2018-05-14 15:00:00,283.16,283.42,283.02,283.02,12240.0,283.16,283.42,283.02,283.02,12240.0
2018-05-14 15:05:00,282.82,283.1,282.82,283.1,8900.0,282.82,283.1,282.82,283.1,8900.0
2018-05-14 15:10:00,283.19,283.3,283.05,283.14,9065.0,283.19,283.3,283.05,283.14,9065.0
2018-05-14 15:15:00,283.06,283.06,282.58,282.75,9550.0,283.06,283.06,282.58,282.75,9550.0
2018-05-14 15:20:00,282.74,282.94,282.5,282.92,10536.0,282.74,282.94,282.5,282.92,10536.0
2018-05-14 15:25:00,282.79,282.88,282.28,282.28,15683.0,282.79,282.88,282.28,282.28,15683.0
2018-05-14 15:30:00,282.39,282.53,281.89,281.98,19145.0,282.39,282.53,281.89,281.98,19145.0
2018-05-14 15:35:00,282.09,282.25,282.08,282.19,16337.0,282.09,282.25,282.08,282.19,16337.0
2018-05-14 15:40:00,282.16,282.17,281.67,281.67,19428.0,282.16,282.17,281.67,281.67,19428.0
2018-05-14 15:45:00,281.62,281.68,281.48,281.68,23142.0,281.62,281.68,281.48,281.68,23142.0
2018-05-14 15:50:00,281.64,282.28,281.61,281.93,35141.0,281.64,282.28,281.61,281.93,35141.0
2018-05-14 15:55:00,281.89,282.39,281.69,282.35,72682.0,281.89,282.39,281.69,282.35,72682.0
2018-05-15 09:30:00,280.16,281.73,280.08,280.88,54270.0,280.16,281.73,280.08,280.88,54270.0
2018-05-15 09:35:00,280.83,281.38,279.01,280.42,31153.0,280.83,281.38,279.01,280.42,31153.0
2018-05-15 09:40:00,280.81,281.19,279.75,280.87,13105.0,280.81,281.19,279.75,280.87,13105.0
2018-05-15 09:45:00,280.85,280.99,279.54,280.14,19754.0,280.85,280.99,279.54,280.14,19754.0
2018-05-15 09:50:00,280.01,280.4,279.6,279.77,36569.0,280.01,280.4,279.6,279.77,36569.0
2018-05-15 09:55:00,279.6,279.69,278.92,279.5,19768.0,279.6,279.69,278.92,279.5,19768.0
2018-05-15 10:00:00,279.46,280.06,279.23,279.94,26835.0,279.46,280.06,279.23,279.94,26835.0
2018-05-15 10:05:00,279.65,280.2,279.03,279.03,15306.0,279.65,280.2,279.03,279.03,15306.0
2018-05-15 10:10:00,279.1,279.59,279.05,279.31,10321.0,279.1,279.59,279.05,279.31,10321.0
2018-05-15 10:15:00,279.22,279.22,278.45,278.81,19199.0,279.22,279.22,278.45,278.81,19199.0
2018-05-15 10:20:00,278.94,279.24,278.58,278.84,15230.0,278.94,279.24,278.58,278.84,15230.0
2018-05-15 10:25:00,278.88,279.33,278.81,278.83,27336.0,278.88,279.33,278.81,278.83,27336.0
2018-05-15 10:30:00,278.89,279.59,278.83,279.59,35967.0,278.89,279.59,278.83,279.59,35967.0
2018-05-15 10:35:00,279.85,280.3,279.85,280.3,12296.0,279.85,280.3,279.85,280.3,12296.0
2018-05-15 10:40:00,280.08,281.05,279.99,280.17,32093.0,280.08,281.05,279.99,280.17,32093.0
2018-05-15 10:45:00,280.35,280.44,279.78,280.02,8508.0,280.35,280.44,279.78,280.02,8508.0
2018-05-15 10:50:00,280.02,280.59,280.02,280.58,7036.0,280.02,280.59,280.02,280.58,7036.0
2018-05-15 10:55:00,280.61,280.61,279.24,279.24,9868.0,280.61,280.61,279.24,279.24,9868.0
2018-05-15 11:00:00,279.1,279.43,278.9,279.33,17758.0,279.1,279.43,278.9,279.33,17758.0
2018-05-15 11:05:00,279.32,279.54,279.14,279.54,18054.0,279.32,279.54,279.14,279.54,18054.0
2018-05-15 11:10:00,279.49,279.49,278.31,278.31,18471.0,279.49,279.49,278.31,278.31,18471.0
2018-05-15 11:15:00,278.41,279.37,278.41,279.2,25122.0,278.41,279.37,278.41,279.2,25122.0
2018-05-15 11:20:00,279.11,279.38,278.97,279.15,6809.0,279.11,279.38,278.97,279.15,6809.0
2018-05-15 11:25:00,279.08,279.08,277.76,277.76,11523.0,279.08,279.08,277.76,277.76,11523.0
2018-05-15 11:30:00,277.61,278.73,277.61,278.33,10200.0,277.61,278.73,277.61,278.33,10200.0
2018-05-15 11:35:00,278.18,278.41,277.31,277.5,8092.0,278.18,278.41,277.31,277.5,8092.0
2018-05-15 11:40:00,277.37,277.88,277.37,277.7,11444.0,277.37,277.88,277.37,277.7,11444.0
2018-05-15 11:45:00,277.61,277.9,277.59,277.9,6884.0,277.61,277.9,277.59,277.9,6884.0
2018-05-15 11:50:00,277.87,278.11,277.25,277.25,11421.0,277.87,278.11,277.25,277.25,11421.0
2018-05-15 11:55:00,277.25,277.25,276.35,276.5,19789.0,277.25,277.25,276.35,276.5,19789.0
2018-05-15 12:00:00,276.5,276.71,276.16,276.36,13872.0,276.5,276.71,276.16,276.36,13872.0
2018-05-15 12:05:00,276.58,276.88,276.19,276.41,7975.0,276.58,276.88,276.19,276.41,7975.0
2018-05-15 12:10:00,276.4,276.77,276.18,276.77,9157.0,276.4,276.77,276.18,276.77,9157.0
2018-05-15 12:15:00,276.87,277.27,276.87,277.11,5937.0,276.87,277.27,276.87,277.11,5937.0
2018-05-15 12:20:00,277.39,277.88,277.22,277.69,6695.0,277.39,277.88,277.22,277.69,6695.0
2018-05-15 12:25:00,277.69,278.16,277.66,277.84,18871.0,277.69,278.16,277.66,277.84,18871.0
2018-05-15 12:30:00,277.77,277.86,277.17,277.75,9305.0,277.77,277.86,277.17,277.75,9305.0
2018-05-15 12:35:00,277.88,278.03,277.44,277.73,8500.0,277.88,278.03,277.44,277.73,8500.0
2018-05-15 12:40:00,277.85,278.13,277.77,277.97,4466.0,277.85,278.13,277.77,277.97,4466.0
2018-05-15 12:45:00,277.96,278.38,277.89,277.94,9608.0,277.96,278.38,277.89,277.94,9608.0
2018-05-15 12:50:00,277.99,278.6,277.94,278.28,11588.0,277.99,278.6,277.94,278.28,11588.0
2018-05-15 12:55:00,278.36,278.73,278.36,278.4,5580.0,278.36,278.73,278.36,278.4,5580.0
2018-05-15 13:00:00,278.32,278.38,277.96,277.96,12298.0,278.32,278.38,277.96,277.96,12298.0
2018-05-15 13:05:00,277.81,277.81,277.12,277.56,6803.0,277.81,277.81,277.12,277.56,6803.0
2018-05-15 13:10:00,277.36,277.53,277.31,277.46,3295.0,277.36,277.53,277.31,277.46,3295.0
2018-05-15 13:15:00,277.49,277.52,277.13,277.26,6839.0,277.49,277.52,277.13,277.26,6839.0
2018-05-15 13:20:00,277.31,277.44,276.81,276.83,5370.0,277.31,277.44,276.81,276.83,5370.0
2018-05-15 13:25:00,277.08,277.11,276.6,276.71,4900.0,277.08,277.11,276.6,276.71,4900.0
2018-05-15 13:30:00,276.68,277.27,276.67,277.21,7400.0,276.68,277.27,276.67,277.21,7400.0
2018-05-15 13:35:00,277.22,277.22,276.91,277.07,5600.0,277.22,277.22,276.91,277.07,5600.0
2018-05-15 13:40:00,276.89,277.16,276.79,276.8,6941.0,276.89,277.16,276.79,276.8,6941.0
2018-05-15 13:45:00,276.85,276.88,276.71,276.86,6327.0,276.85,276.88,276.71,276.86,6327.0
2018-05-15 13:50:00,276.96,276.96,276.29,276.46,18682.0,276.96,276.96,276.29,276.46,18682.0
2018-05-15 13:55:00,276.49,276.49,275.76,275.76,4917.0,276.49,276.49,275.76,275.76,4917.0
2018-05-15 14:00:00,275.75,276.54,275.71,276.45,13231.0,275.75,276.54,275.71,276.45,13231.0
2018-05-15 14:05:00,276.3,276.66,276.29,276.62,7028.0,276.3,276.66,276.29,276.62,7028.0
2018-05-15 14:10:00,276.74,277.04,276.41,276.47,5394.0,276.74,277.04,276.41,276.47,5394.0
2018-05-15 14:15:00,276.44,276.61,276.33,276.36,8303.0,276.44,276.61,276.33,276.36,8303.0
2018-05-15 14:20:00,276.31,276.39,275.93,275.93,6906.0,276.31,276.39,275.93,275.93,6906.0
2018-05-15 14:25:00,276.0,276.44,275.68,276.16,14876.0,276.0,276.44,275.68,276.16,14876.0
2018-05-15 14:30:00,276.21,276.78,276.2,276.56,12423.0,276.21,276.78,276.2,276.56,12423.0
2018-05-15 14:35:00,276.63,276.8,276.25,276.25,8445.0,276.63,276.8,276.25,276.25,8445.0
2018-05-15 14:40:00,276.26,276.28,275.76,275.83,8930.0,276.26,276.28,275.76,275.83,8930.0
2018-05-15 14:45:00,275.78,275.94,275.65,275.67,11731.0,275.78,275.94,275.65,275.67,11731.0
2018-05-15 14:50:00,275.78,275.99,275.63,275.96,7440.0,275.78,275.99,275.63,275.96,7440.0
2018-05-15 14:55:00,276.01,276.15,275.58,275.73,9500.0,276.01,276.15,275.58,275.73,9500.0
2018-05-15 15:00:00,275.82,275.93,275.4,275.5,13131.0,275.82,275.93,275.4,275.5,13131.0
2018-05-15 15:05:00,275.55,275.83,275.33,275.62,9462.0,275.55,275.83,275.33,275.62,9462.0
2018-05-15 15:10:00,275.63,275.78,275.44,275.47,14977.0,275.63,275.78,275.44,275.47,14977.0
2018-05-15 15:15:00,275.47,275.57,275.26,275.32,10895.0,275.47,275.57,275.26,275.32,10895.0
2018-05-15 15:20:00,275.3,275.47,275.24,275.25,13808.0,275.3,275.47,275.24,275.25,13808.0
2018-05-15 15:25:00,275.26,275.58,275.17,275.42,12774.0,275.26,275.58,275.17,275.42,12774.0
2018-05-15 15:30:00,275.39,275.73,275.25,275.57,15326.0,275.39,275.73,275.25,275.57,15326.0
2018-05-15 15:35:00,275.63,275.73,275.28,275.46,18877.0,275.63,275.73,275.28,275.46,18877.0
2018-05-15 15:40:00,275.33,275.49,275.22,275.25,16815.0,275.33,275.49,275.22,275.25,16815.0
2018-05-15 15:45:00,275.25,275.29,275.0,275.14,33426.0,275.25,275.29,275.0,275.14,33426.0
2018-05-15 15:50:00,275.48,275.91,275.42,275.78,14409.0,275.48,275.91,275.42,275.78,14409.0
2018-05-15 15:55:00,275.84,276.28,275.62,276.06,38355.0,275.84,276.28,275.62,276.06,38355.0
2018-05-16 09:30:00,277.33,278.05,276.95,277.79,25750.0,277.33,278.05,276.95,277.79,25750.0
2018-05-16 09:35:00,277.91,278.6,277.75,278.57,23951.0,277.91,278.6,277.75,278.57,23951.0
2018-05-16 09:40:00,278.57,279.13,278.45,279.11,10156.0,278.57,279.13,278.45,279.11,10156.0
2018-05-16 09:45:00,278.99,280.07,278.99,279.33,16978.0,278.99,280.07,278.99,279.33,16978.0
2018-05-16 09:50:00,279.48,279.51,278.51,278.51,8900.0,279.48,279.51,278.51,278.51,8900.0
2018-05-16 09:55:00,278.64,278.68,277.91,277.91,8443.0,278.64,278.68,277.91,277.91,8443.0
2018-05-16 10:00:00,277.85,278.06,277.21,277.21,21557.0,277.85,278.06,277.21,277.21,21557.0
2018-05-16 10:05:00,277.21,277.42,276.96,277.23,15286.0,277.21,277.42,276.96,277.23,15286.0
2018-05-16 10:10:00,277.17,278.53,276.94,278.53,28562.0,277.17,278.53,276.94,278.53,28562.0
2018-05-16 10:15:00,278.45,279.95,278.45,279.5,31531.0,278.45,279.95,278.45,279.5,31531.0
2018-05-16 10:20:00,279.53,280.88,279.5,280.39,27937.0,279.53,280.88,279.5,280.39,27937.0
2018-05-16 10:25:00,280.5,280.99,280.12,280.12,23976.0,280.5,280.99,280.12,280.12,23976.0
2018-05-16 10:30:00,280.2,281.44,280.2,281.05,22229.0,280.2,281.44,280.2,281.05,22229.0
2018-05-16 10:35:00,281.03,281.34,280.73,280.73,5700.0,281.03,281.34,280.73,280.73,5700.0
2018-05-16 10:40:00,280.87,281.27,280.62,281.12,15979.0,280.87,281.27,280.62,281.12,15979.0
2018-05-16 10:45:00,281.1,281.48,280.72,281.48,16139.0,281.1,281.48,280.72,281.48,16139.0
2018-05-16 10:50:00,281.26,281.36,280.55,280.66,22950.0,281.26,281.36,280.55,280.66,22950.0
2018-05-16 10:55:00,280.79,281.19,280.74,280.98,12850.0,280.79,281.19,280.74,280.98,12850.0
2018-05-16 11:00:00,280.97,281.42,280.9,281.11,19471.0,280.97,281.42,280.9,281.11,19471.0
2018-05-16 11:05:00,281.21,281.65,281.18,281.43,16510.0,281.21,281.65,281.18,281.43,16510.0
2018-05-16 11:10:00,281.46,281.54,281.1,281.52,11266.0,281.46,281.54,281.1,281.52,11266.0
2018-05-16 11:15:00,281.49,281.49,281.26,281.39,9051.0,281.49,281.49,281.26,281.39,9051.0
2018-05-16 11:20:00,281.49,282.04,281.48,281.5,24969.0,281.49,282.04,281.48,281.5,24969.0
2018-05-16 11:25:00,281.5,281.51,281.09,281.39,5541.0,281.5,281.51,281.09,281.39,5541.0
2018-05-16 11:30:00,281.43,281.56,281.25,281.35,7133.0,281.43,281.56,281.25,281.35,7133.0
2018-05-16 11:35:00,281.3,281.61,281.2,281.61,4900.0,281.3,281.61,281.2,281.61,4900.0
2018-05-16 11:40:00,281.49,281.49,280.95,280.98,9574.0,281.49,281.49,280.95,280.98,9574.0
2018-05-16 11:45:00,281.16,281.66,281.16,281.66,4072.0,281.16,281.66,281.16,281.66,4072.0
2018-05-16 11:50:00,281.59,281.88,281.52,281.67,7820.0,281.59,281.88,281.52,281.67,7820.0
2018-05-16 11:55:00,281.61,281.61,281.16,281.45,6178.0,281.61,281.61,281.16,281.45,6178.0
2018-05-16 12:00:00,281.44,281.57,281.09,281.35,6200.0,281.44,281.57,281.09,281.35,6200.0
2018-05-16 12:05:00,281.4,281.72,281.38,281.63,5188.0,281.4,281.72,281.38,281.63,5188.0
2018-05-16 12:10:00,281.71,281.74,281.59,281.74,2734.0,281.71,281.74,281.59,281.74,2734.0
2018-05-16 12:15:00,281.78,282.16,281.78,281.85,6152.0,281.78,282.16,281.78,281.85,6152.0
2018-05-16 12:20:00,281.89,281.99,281.69,281.99,3195.0,281.89,281.99,281.69,281.99,3195.0
2018-05-16 12:25:00,281.89,282.19,281.87,282.02,6125.0,281.89,282.19,281.87,282.02,6125.0
2018-05-16 12:30:00,282.03,282.83,282.03,282.59,18137.0,282.03,282.83,282.03,282.59,18137.0
2018-05-16 12:35:00,282.6,282.6,282.22,282.34,4453.0,282.6,282.6,282.22,282.34,4453.0
2018-05-16 12:40:00,282.3,282.3,281.89,282.27,3400.0,282.3,282.3,281.89,282.27,3400.0
2018-05-16 12:45:00,282.35,282.35,282.16,282.35,1470.0,282.35,282.35,282.16,282.35,1470.0
2018-05-16 12:50:00,282.35,282.5,282.23,282.41,1807.0,282.35,282.5,282.23,282.41,1807.0
2018-05-16 12:55:00,282.27,282.56,282.22,282.56,8511.0,282.27,282.56,282.22,282.56,8511.0
2018-05-16 13:00:00,282.6,283.03,282.55,282.98,16190.0,282.6,283.03,282.55,282.98,16190.0
2018-05-16 13:05:00,282.93,282.93,282.64,282.92,5792.0,282.93,282.93,282.64,282.92,5792.0
2018-05-16 13:10:00,282.78,282.87,282.67,282.77,6858.0,282.78,282.87,282.67,282.77,6858.0
2018-05-16 13:15:00,282.85,282.93,282.78,282.78,3281.0,282.85,282.93,282.78,282.78,3281.0
2018-05-16 13:20:00,282.88,283.0,282.71,282.81,8745.0,282.88,283.0,282.71,282.81,8745.0
2018-05-16 13:25:00,282.82,282.83,282.3,282.3,14279.0,282.82,282.83,282.3,282.3,14279.0
2018-05-16 13:30:00,282.29,282.69,282.29,282.48,16498.0,282.29,282.69,282.29,282.48,16498.0
2018-05-16 13:35:00,282.47,282.66,282.39,282.5,1250.0,282.47,282.66,282.39,282.5,1250.0
2018-05-16 13:40:00,282.66,282.79,282.42,282.53,6299.0,282.66,282.79,282.42,282.53,6299.0
2018-05-16 13:45:00,282.54,283.04,282.54,283.03,5800.0,282.54,283.04,282.54,283.03,5800.0
2018-05-16 13:50:00,282.95,283.03,282.75,282.78,6339.0,282.95,283.03,282.75,282.78,6339.0
2018-05-16 13:55:00,282.95,283.37,282.85,283.37,5426.0,282.95,283.37,282.85,283.37,5426.0
2018-05-16 14:00:00,283.31,283.43,283.15,283.35,12020.0,283.31,283.43,283.15,283.35,12020.0
2018-05-16 14:05:00,283.28,283.5,283.26,283.4,5819.0,283.28,283.5,283.26,283.4,5819.0
2018-05-16 14:10:00,283.46,283.55,283.13,283.39,6444.0,283.46,283.55,283.13,283.39,6444.0
2018-05-16 14:15:00,283.25,283.53,283.13,283.41,3767.0,283.25,283.53,283.13,283.41,3767.0
2018-05-16 14:20:00,283.4,283.4,282.78,282.92,5026.0,283.4,283.4,282.78,282.92,5026.0
2018-05-16 14:25:00,282.86,282.98,282.77,282.98,4293.0,282.86,282.98,282.77,282.98,4293.0
2018-05-16 14:30:00,282.97,282.97,282.64,282.75,6796.0,282.97,282.97,282.64,282.75,6796.0
2018-05-16 14:35:00,282.74,283.04,282.71,282.94,6018.0,282.74,283.04,282.71,282.94,6018.0
2018-05-16 14:40:00,282.97,283.3,282.96,283.1,5503.0,282.97,283.3,282.96,283.1,5503.0
2018-05-16 14:45:00,283.1,283.14,282.95,282.98,7267.0,283.1,283.14,282.95,282.98,7267.0
2018-05-16 14:50:00,283.02,283.02,282.7,282.7,6998.0,283.02,283.02,282.7,282.7,6998.0
2018-05-16 14:55:00,282.67,283.06,282.67,283.06,5404.0,282.67,283.06,282.67,283.06,5404.0
2018-05-16 15:00:00,282.89,282.89,282.32,282.41,4300.0,282.89,282.89,282.32,282.41,4300.0
2018-05-16 15:05:00,282.48,282.73,282.37,282.6,7024.0,282.48,282.73,282.37,282.6,7024.0
2018-05-16 15:10:00,282.55,282.55,281.97,281.97,11124.0,282.55,282.55,281.97,281.97,11124.0
2018-05-16 15:15:00,281.96,282.15,281.88,282.03,9992.0,281.96,282.15,281.88,282.03,9992.0
2018-05-16 15:20:00,282.1,282.28,282.02,282.17,5498.0,282.1,282.28,282.02,282.17,5498.0
2018-05-16 15:25:00,282.17,282.41,282.17,282.22,9839.0,282.17,282.41,282.17,282.22,9839.0
2018-05-16 15:30:00,282.22,282.56,282.22,282.52,9396.0,282.22,282.56,282.22,282.52,9396.0
2018-05-16 15:35:00,282.44,282.5,282.25,282.36,13147.0,282.44,282.5,282.25,282.36,13147.0
2018-05-16 15:40:00,282.29,282.31,281.51,281.74,15422.0,282.29,282.31,281.51,281.74,15422.0
2018-05-16 15:45:00,281.7,281.86,281.48,281.77,20456.0,281.7,281.86,281.48,281.77,20456.0
2018-05-16 15:50:00,281.85,282.03,281.77,281.82,18926.0,281.85,282.03,281.77,281.82,18926.0
2018-05-16 15:55:00,281.83,281.86,281.24,281.27,118377.0,281.83,281.86,281.24,281.27,118377.0
2018-05-17 09:30:00,280.26,281.35,280.0,280.01,22298.0,280.26,281.35,280.0,280.01,22298.0
2018-05-17 09:35:00,279.7,280.36,279.23,279.3,18318.0,279.7,280.36,279.23,279.3,18318.0
2018-05-17 09:40:00,279.33,279.39,278.65,279.31,10225.0,279.33,279.39,278.65,279.31,10225.0
2018-05-17 09:45:00,279.32,279.33,277.61,277.61,22203.0,279.32,279.33,277.61,277.61,22203.0
2018-05-17 09:50:00,277.62,278.42,277.62,277.98,13114.0,277.62,278.42,277.62,277.98,13114.0
2018-05-17 09:55:00,278.02,278.67,278.02,278.23,24730.0,278.02,278.67,278.02,278.23,24730.0
2018-05-17 10:00:00,278.31,278.88,278.17,278.71,13464.0,278.31,278.88,278.17,278.71,13464.0
2018-05-17 10:05:00,278.68,278.68,277.26,277.26,15900.0,278.68,278.68,277.26,277.26,15900.0
2018-05-17 10:10:00,277.34,278.03,277.34,277.94,17360.0,277.34,278.03,277.34,277.94,17360.0
2018-05-17 10:15:00,277.89,279.18,277.89,279.0,24226.0,277.89,279.18,277.89,279.0,24226.0
2018-05-17 10:20:00,279.0,279.27,278.37,278.7,8345.0,279.0,279.27,278.37,278.7,8345.0
2018-05-17 10:25:00,278.91,278.98,278.42,278.49,3950.0,278.91,278.98,278.42,278.49,3950.0
2018-05-17 10:30:00,278.49,278.93,278.34,278.83,9921.0,278.49,278.93,278.34,278.83,9921.0
2018-05-17 10:35:00,278.97,279.06,278.78,278.8,5296.0,278.97,279.06,278.78,278.8,5296.0
2018-05-17 10:40:00,278.71,278.92,278.55,278.82,10271.0,278.71,278.92,278.55,278.82,10271.0
2018-05-17 10:45:00,278.83,278.91,278.44,278.52,10300.0,278.83,278.91,278.44,278.52,10300.0
2018-05-17 10:50:00,278.56,279.54,278.56,279.54,15979.0,278.56,279.54,278.56,279.54,15979.0
2018-05-17 10:55:00,279.55,279.76,279.18,279.61,20647.0,279.55,279.76,279.18,279.61,20647.0
2018-05-17 11:00:00,279.53,280.02,279.52,279.95,13356.0,279.53,280.02,279.52,279.95,13356.0
2018-05-17 11:05:00,279.96,279.96,279.31,279.31,5905.0,279.96,279.96,279.31,279.31,5905.0
2018-05-17 11:10:00,279.54,279.87,279.42,279.58,12092.0,279.54,279.87,279.42,279.58,12092.0
2018-05-17 11:15:00,279.63,280.37,279.45,279.87,11463.0,279.63,280.37,279.45,279.87,11463.0
2018-05-17 11:20:00,279.88,280.02,279.54,279.91,6152.0,279.88,280.02,279.54,279.91,6152.0
2018-05-17 11:25:00,280.04,280.2,279.29,279.37,9061.0,280.04,280.2,279.29,279.37,9061.0
2018-05-17 11:30:00,279.37,280.05,279.37,280.05,8878.0,279.37,280.05,279.37,280.05,8878.0
2018-05-17 11:35:00,279.98,280.08,279.61,280.08,9700.0,279.98,280.08,279.61,280.08,9700.0
2018-05-17 11:40:00,280.08,280.08,279.52,279.52,7752.0,280.08,280.08,279.52,279.52,7752.0
2018-05-17 11:45:00,279.52,280.07,279.26,279.57,9628.0,279.52,280.07,279.26,279.57,9628.0
2018-05-17 11:50:00,279.56,279.89,279.53,279.74,7700.0,279.56,279.89,279.53,279.74,7700.0
2018-05-17 11:55:00,279.69,280.3,279.68,279.72,11913.0,279.69,280.3,279.68,279.72,11913.0
2018-05-17 12:00:00,279.75,280.09,279.74,280.09,9935.0,279.75,280.09,279.74,280.09,9935.0
2018-05-17 12:05:00,280.09,280.42,279.9,280.04,13901.0,280.09,280.42,279.9,280.04,13901.0
2018-05-17 12:10:00,280.04,280.06,279.74,279.82,37011.0,280.04,280.06,279.74,279.82,37011.0
2018-05-17 12:15:00,279.89,280.0,279.47,279.9,15735.0,279.89,280.0,279.47,279.9,15735.0
2018-05-17 12:20:00,279.79,280.05,279.78,279.9,8021.0,279.79,280.05,279.78,279.9,8021.0
2018-05-17 12:25:00,279.95,279.99,279.69,279.94,5700.0,279.95,279.99,279.69,279.94,5700.0
2018-05-17 12:30:00,279.93,280.22,279.88,280.22,5500.0,279.93,280.22,279.88,280.22,5500.0
2018-05-17 12:35:00,280.17,280.22,280.01,280.04,9135.0,280.17,280.22,280.01,280.04,9135.0
2018-05-17 12:40:00,280.02,280.02,279.66,279.8,7710.0,280.02,280.02,279.66,279.8,7710.0
2018-05-17 12:45:00,279.78,279.78,279.52,279.56,5466.0,279.78,279.78,279.52,279.56,5466.0
2018-05-17 12:50:00,279.51,279.7,279.47,279.57,3100.0,279.51,279.7,279.47,279.57,3100.0
2018-05-17 12:55:00,279.58,279.78,279.38,279.41,8281.0,279.58,279.78,279.38,279.41,8281.0
2018-05-17 13:00:00,279.59,279.86,279.54,279.86,1500.0,279.59,279.86,279.54,279.86,1500.0
2018-05-17 13:05:00,279.73,280.07,279.65,279.92,4564.0,279.73,280.07,279.65,279.92,4564.0
2018-05-17 13:10:00,279.93,280.0,279.63,279.8,8557.0,279.93,280.0,279.63,279.8,8557.0
2018-05-17 13:15:00,280.06,280.25,279.98,280.12,3500.0,280.06,280.25,279.98,280.12,3500.0
2018-05-17 13:20:00,280.27,280.53,280.21,280.38,5900.0,280.27,280.53,280.21,280.38,5900.0
2018-05-17 13:25:00,280.41,280.42,280.13,280.26,2239.0,280.41,280.42,280.13,280.26,2239.0
2018-05-17 13:30:00,280.42,280.46,280.28,280.39,3423.0,280.42,280.46,280.28,280.39,3423.0
2018-05-17 13:35:00,280.46,280.53,280.35,280.49,5321.0,280.46,280.53,280.35,280.49,5321.0
2018-05-17 13:40:00,280.52,280.53,279.8,279.84,7800.0,280.52,280.53,279.8,279.84,7800.0
2018-05-17 13:45:00,279.93,280.17,279.66,279.82,6442.0,279.93,280.17,279.66,279.82,6442.0
2018-05-17 13:50:00,279.89,280.16,279.8,279.89,6502.0,279.89,280.16,279.8,279.89,6502.0
2018-05-17 13:55:00,279.85,279.89,279.17,279.35,7062.0,279.85,279.89,279.17,279.35,7062.0
2018-05-17 14:00:00,279.28,279.69,278.87,279.52,8056.0,279.28,279.69,278.87,279.52,8056.0
2018-05-17 14:05:00,279.46,279.99,279.21,279.96,11412.0,279.46,279.99,279.21,279.96,11412.0
2018-05-17 14:10:00,279.88,280.06,279.68,279.78,4056.0,279.88,280.06,279.68,279.78,4056.0
2018-05-17 14:15:00,279.68,280.12,279.67,280.12,7580.0,279.68,280.12,279.67,280.12,7580.0
2018-05-17 14:20:00,280.13,280.2,279.91,280.05,9889.0,280.13,280.2,279.91,280.05,9889.0
2018-05-17 14:25:00,280.14,280.33,280.11,280.23,2810.0,280.14,280.33,280.11,280.23,2810.0
2018-05-17 14:30:00,280.49,280.86,280.47,280.81,6555.0,280.49,280.86,280.47,280.81,6555.0
2018-05-17 14:35:00,280.8,280.8,280.32,280.5,7643.0,280.8,280.8,280.32,280.5,7643.0
2018-05-17 14:40:00,280.59,280.81,280.5,280.66,7282.0,280.59,280.81,280.5,280.66,7282.0
2018-05-17 14:45:00,280.66,280.68,280.39,280.53,3773.0,280.66,280.68,280.39,280.53,3773.0
2018-05-17 14:50:00,280.54,280.87,280.53,280.81,4100.0,280.54,280.87,280.53,280.81,4100.0
2018-05-17 14:55:00,280.87,281.01,280.82,280.91,4450.0,280.87,281.01,280.82,280.91,4450.0
2018-05-17 15:00:00,281.01,281.51,280.98,281.43,11756.0,281.01,281.51,280.98,281.43,11756.0
2018-05-17 15:05:00,281.45,281.62,281.41,281.48,7570.0,281.45,281.62,281.41,281.48,7570.0
2018-05-17 15:10:00,281.42,281.52,281.22,281.33,10544.0,281.42,281.52,281.22,281.33,10544.0
2018-05-17 15:15:00,281.31,281.31,280.78,281.0,12072.0,281.31,281.31,280.78,281.0,12072.0
2018-05-17 15:20:00,280.98,281.02,280.89,281.0,11262.0,280.98,281.02,280.89,281.0,11262.0
2018-05-17 15:25:00,280.96,281.11,280.94,281.0,6900.0,280.96,281.11,280.94,281.0,6900.0
2018-05-17 15:30:00,280.96,281.3,280.94,281.11,14508.0,280.96,281.3,280.94,281.11,14508.0
2018-05-17 15:35:00,281.09,281.15,281.0,281.1,10950.0,281.09,281.15,281.0,281.1,10950.0
2018-05-17 15:40:00,281.04,281.43,281.0,281.16,16851.0,281.04,281.43,281.0,281.16,16851.0
2018-05-17 15:45:00,281.11,281.4,281.04,281.32,19921.0,281.11,281.4,281.04,281.32,19921.0
2018-05-17 15:50:00,281.16,281.16,280.07,280.13,15182.0,281.16,281.16,280.07,280.13,15182.0
2018-05-17 15:55:00,280.14,280.67,280.11,280.57,45351.0,280.14,280.67,280.11,280.57,45351.0
2018-05-18 09:30:00,281.01,281.35,280.02,280.58,65333.0,281.01,281.35,280.02,280.58,65333.0
2018-05-18 09:35:00,280.76,281.84,280.72,281.33,16626.0,280.76,281.84,280.72,281.33,16626.0
2018-05-18 09:40:00,281.65,282.14,281.42,282.03,8160.0,281.65,282.14,281.42,282.03,8160.0
2018-05-18 09:45:00,282.07,282.28,281.3,282.17,24090.0,282.07,282.28,281.3,282.17,24090.0
2018-05-18 09:50:00,282.09,282.1,281.11,281.11,8100.0,282.09,282.1,281.11,281.11,8100.0
2018-05-18 09:55:00,281.11,281.39,280.97,281.14,17221.0,281.11,281.39,280.97,281.14,17221.0
2018-05-18 10:00:00,281.29,281.92,281.19,281.73,38613.0,281.29,281.92,281.19,281.73,38613.0
2018-05-18 10:05:00,281.63,281.82,280.35,280.35,17805.0,281.63,281.82,280.35,280.35,17805.0
2018-05-18 10:10:00,280.48,281.42,280.48,281.42,14481.0,280.48,281.42,280.48,281.42,14481.0
2018-05-18 10:15:00,281.42,282.15,281.4,281.95,30444.0,281.42,282.15,281.4,281.95,30444.0
2018-05-18 10:20:00,282.11,282.73,281.98,282.52,16303.0,282.11,282.73,281.98,282.52,16303.0
2018-05-18 10:25:00,282.46,282.65,282.37,282.63,9631.0,282.46,282.65,282.37,282.63,9631.0
2018-05-18 10:30:00,282.59,282.6,281.4,281.45,40878.0,282.59,282.6,281.4,281.45,40878.0
2018-05-18 10:35:00,281.5,282.33,281.45,282.0,22725.0,281.5,282.33,281.45,282.0,22725.0
2018-05-18 10:40:00,282.11,282.45,281.88,282.45,20256.0,282.11,282.45,281.88,282.45,20256.0
2018-05-18 10:45:00,282.44,282.62,281.9,281.9,26591.0,282.44,282.62,281.9,281.9,26591.0
2018-05-18 10:50:00,282.1,282.25,281.98,282.25,4573.0,282.1,282.25,281.98,282.25,4573.0
2018-05-18 10:55:00,282.16,282.54,281.84,281.84,9077.0,282.16,282.54,281.84,281.84,9077.0
2018-05-18 11:00:00,281.97,282.06,281.71,281.78,9791.0,281.97,282.06,281.71,281.78,9791.0
2018-05-18 11:05:00,281.73,281.73,281.08,281.14,7573.0,281.73,281.73,281.08,281.14,7573.0
2018-05-18 11:10:00,281.22,281.65,281.22,281.29,10752.0,281.22,281.65,281.22,281.29,10752.0
2018-05-18 11:15:00,281.15,281.15,280.52,280.7,11362.0,281.15,281.15,280.52,280.7,11362.0
2018-05-18 11:20:00,280.78,281.05,280.57,280.87,17462.0,280.78,281.05,280.57,280.87,17462.0
2018-05-18 11:25:00,280.93,281.38,280.82,281.01,11076.0,280.93,281.38,280.82,281.01,11076.0
2018-05-18 11:30:00,281.13,281.47,280.66,280.66,7847.0,281.13,281.47,280.66,280.66,7847.0
2018-05-18 11:35:00,280.6,281.36,280.58,281.23,7721.0,280.6,281.36,280.58,281.23,7721.0
2018-05-18 11:40:00,281.4,282.2,281.25,282.2,17846.0,281.4,282.2,281.25,282.2,17846.0
2018-05-18 11:45:00,282.21,282.22,281.27,281.27,12605.0,282.21,282.22,281.27,281.27,12605.0
2018-05-18 11:50:00,281.31,281.44,281.02,281.13,15830.0,281.31,281.44,281.02,281.13,15830.0
2018-05-18 11:55:00,281.22,281.51,281.22,281.51,5770.0,281.22,281.51,281.22,281.51,5770.0
2018-05-18 12:00:00,281.56,281.71,281.46,281.47,10049.0,281.56,281.71,281.46,281.47,10049.0
2018-05-18 12:05:00,281.57,281.62,281.28,281.28,4245.0,281.57,281.62,281.28,281.28,4245.0
2018-05-18 12:10:00,281.16,281.44,281.16,281.32,2964.0,281.16,281.44,281.16,281.32,2964.0
2018-05-18 12:15:00,281.44,281.44,281.19,281.41,4634.0,281.44,281.44,281.19,281.41,4634.0
2018-05-18 12:20:00,281.41,281.57,281.27,281.27,4806.0,281.41,281.57,281.27,281.27,4806.0
2018-05-18 12:25:00,281.27,281.46,281.17,281.46,2200.0,281.27,281.46,281.17,281.46,2200.0
2018-05-18 12:30:00,281.67,281.67,281.38,281.38,5783.0,281.67,281.67,281.38,281.38,5783.0
2018-05-18 12:35:00,281.34,281.49,280.7,281.0,14204.0,281.34,281.49,280.7,281.0,14204.0
2018-05-18 12:40:00,280.97,281.1,280.69,280.69,5272.0,280.97,281.1,280.69,280.69,5272.0
2018-05-18 12:45:00,280.83,280.83,280.59,280.63,8009.0,280.83,280.83,280.59,280.63,8009.0
2018-05-18 12:50:00,280.73,280.73,280.25,280.25,10006.0,280.73,280.73,280.25,280.25,10006.0
2018-05-18 12:55:00,280.47,280.75,280.47,280.67,2320.0,280.47,280.75,280.47,280.67,2320.0
2018-05-18 13:00:00,280.74,280.92,280.09,280.36,6799.0,280.74,280.92,280.09,280.36,6799.0
2018-05-18 13:05:00,280.35,280.6,280.3,280.52,4213.0,280.35,280.6,280.3,280.52,4213.0
2018-05-18 13:10:00,280.43,280.67,280.41,280.67,1350.0,280.43,280.67,280.41,280.67,1350.0
2018-05-18 13:15:00,280.74,280.99,280.62,280.71,7209.0,280.74,280.99,280.62,280.71,7209.0
2018-05-18 13:20:00,280.75,280.79,280.58,280.68,3106.0,280.75,280.79,280.58,280.68,3106.0
2018-05-18 13:25:00,280.73,280.73,280.51,280.52,3000.0,280.73,280.73,280.51,280.52,3000.0
2018-05-18 13:30:00,280.64,280.81,280.32,280.32,7597.0,280.64,280.81,280.32,280.32,7597.0
2018-05-18 13:35:00,280.39,280.57,280.25,280.38,4428.0,280.39,280.57,280.25,280.38,4428.0
2018-05-18 13:40:00,280.48,280.51,280.21,280.21,3426.0,280.48,280.51,280.21,280.21,3426.0
2018-05-18 13:45:00,280.19,280.68,280.19,280.44,1900.0,280.19,280.68,280.19,280.44,1900.0
2018-05-18 13:50:00,280.45,280.65,280.35,280.35,9752.0,280.45,280.65,280.35,280.35,9752.0
2018-05-18 13:55:00,280.45,280.69,280.45,280.56,2301.0,280.45,280.69,280.45,280.56,2301.0
2018-05-18 14:00:00,280.56,280.75,280.53,280.75,3100.0,280.56,280.75,280.53,280.75,3100.0
2018-05-18 14:05:00,280.84,280.84,280.71,280.78,4017.0,280.84,280.84,280.71,280.78,4017.0
2018-05-18 14:10:00,280.84,280.87,280.74,280.83,2923.0,280.84,280.87,280.74,280.83,2923.0
2018-05-18 14:15:00,280.85,281.0,280.79,281.0,12201.0,280.85,281.0,280.79,281.0,12201.0
2018-05-18 14:20:00,281.12,281.22,281.11,281.16,6587.0,281.12,281.22,281.11,281.16,6587.0
2018-05-18 14:25:00,281.15,281.23,281.04,281.23,6036.0,281.15,281.23,281.04,281.23,6036.0
2018-05-18 14:30:00,281.24,281.45,281.24,281.45,3490.0,281.24,281.45,281.24,281.45,3490.0
2018-05-18 14:35:00,281.64,281.78,281.58,281.73,6144.0,281.64,281.78,281.58,281.73,6144.0
2018-05-18 14:40:00,281.69,281.78,281.13,281.27,21373.0,281.69,281.78,281.13,281.27,21373.0
2018-05-18 14:45:00,281.53,281.6,281.13,281.24,12367.0,281.53,281.6,281.13,281.24,12367.0
2018-05-18 14:50:00,281.31,281.48,281.25,281.37,7171.0,281.31,281.48,281.25,281.37,7171.0
2018-05-18 14:55:00,281.49,281.49,281.05,281.05,6943.0,281.49,281.49,281.05,281.05,6943.0
2018-05-18 15:00:00,281.07,281.3,281.06,281.3,2539.0,281.07,281.3,281.06,281.3,2539.0
2018-05-18 15:05:00,281.36,281.54,281.22,281.32,10561.0,281.36,281.54,281.22,281.32,10561.0
2018-05-18 15:10:00,281.31,281.38,281.12,281.13,9185.0,281.31,281.38,281.12,281.13,9185.0
2018-05-18 15:15:00,281.13,281.2,280.83,280.87,5298.0,281.13,281.2,280.83,280.87,5298.0
2018-05-18 15:20:00,280.91,281.03,280.77,281.01,8296.0,280.91,281.03,280.77,281.01,8296.0
2018-05-18 15:25:00,281.01,281.01,280.76,280.9,8099.0,281.01,281.01,280.76,280.9,8099.0
2018-05-18 15:30:00,280.84,280.96,280.81,280.84,5020.0,280.84,280.96,280.81,280.84,5020.0
2018-05-18 15:35:00,280.9,280.96,280.83,280.93,7038.0,280.9,280.96,280.83,280.93,7038.0
2018-05-18 15:40:00,280.91,281.25,280.89,281.18,11603.0,280.91,281.25,280.89,281.18,11603.0
2018-05-18 15:45:00,281.14,281.21,280.93,281.01,27334.0,281.14,281.21,280.93,281.01,27334.0
2018-05-18 15:50:00,280.93,280.93,280.29,280.66,22825.0,280.93,280.93,280.29,280.66,22825.0
2018-05-18 15:55:00,280.66,280.72,280.31,280.47,52890.0,280.66,280.72,280.31,280.47,52890.0
2018-05-21 09:30:00,281.36,282.0,280.6,281.63,16135.0,281.36,282.0,280.6,281.63,16135.0
2018-05-21 09:35:00,281.56,281.82,280.7,280.95,19412.0,281.56,281.82,280.7,280.95,19412.0
2018-05-21 09:40:00,280.71,281.25,280.51,281.0,9789.0,280.71,281.25,280.51,281.0,9789.0
2018-05-21 09:45:00,281.14,281.74,281.04,281.59,7733.0,281.14,281.74,281.04,281.59,7733.0
2018-05-21 09:50:00,281.5,282.1,281.05,281.05,26958.0,281.5,282.1,281.05,281.05,26958.0
2018-05-21 09:55:00,280.98,281.21,280.01,280.3,14900.0,280.98,281.21,280.01,280.3,14900.0
2018-05-21 10:00:00,280.34,280.58,280.01,280.19,7800.0,280.34,280.58,280.01,280.19,7800.0
2018-05-21 10:05:00,280.2,280.34,279.83,280.08,12987.0,280.2,280.34,279.83,280.08,12987.0
2018-05-21 10:10:00,280.2,280.48,280.11,280.47,10950.0,280.2,280.48,280.11,280.47,10950.0
2018-05-21 10:15:00,280.47,281.35,280.46,281.35,16204.0,280.47,281.35,280.46,281.35,16204.0
2018-05-21 10:20:00,281.25,281.34,280.74,280.88,27669.0,281.25,281.34,280.74,280.88,27669.0
2018-05-21 10:25:00,281.01,281.23,280.78,281.01,24186.0,281.01,281.23,280.78,281.01,24186.0
2018-05-21 10:30:00,281.15,281.25,280.8,280.87,15302.0,281.15,281.25,280.8,280.87,15302.0
2018-05-21 10:35:00,280.84,281.02,280.81,280.94,4200.0,280.84,281.02,280.81,280.94,4200.0
2018-05-21 10:40:00,280.93,281.11,280.85,281.0,8102.0,280.93,281.11,280.85,281.0,8102.0
2018-05-21 10:45:00,280.92,281.22,280.59,281.04,46581.0,280.92,281.22,280.59,281.04,46581.0
2018-05-21 10:50:00,281.0,281.2,280.73,280.89,6883.0,281.0,281.2,280.73,280.89,6883.0
2018-05-21 10:55:00,280.99,281.39,280.85,281.15,14300.0,280.99,281.39,280.85,281.15,14300.0
2018-05-21 11:00:00,281.15,281.21,280.59,280.59,30277.0,281.15,281.21,280.59,280.59,30277.0
2018-05-21 11:05:00,280.75,280.95,280.48,280.95,4734.0,280.75,280.95,280.48,280.95,4734.0
2018-05-21 11:10:00,280.78,281.07,280.35,280.44,9280.0,280.78,281.07,280.35,280.44,9280.0
2018-05-21 11:15:00,280.28,280.4,279.75,279.9,7300.0,280.28,280.4,279.75,279.9,7300.0
2018-05-21 11:20:00,279.96,280.84,279.89,280.57,26214.0,279.96,280.84,279.89,280.57,26214.0
2018-05-21 11:25:00,280.56,280.7,280.28,280.55,28636.0,280.56,280.7,280.28,280.55,28636.0
2018-05-21 11:30:00,280.42,280.45,279.04,279.19,10867.0,280.42,280.45,279.04,279.19,10867.0
2018-05-21 11:35:00,279.21,280.41,278.72,280.07,16945.0,279.21,280.41,278.72,280.07,16945.0
2018-05-21 11:40:00,280.11,280.36,279.93,279.99,3400.0,280.11,280.36,279.93,279.99,3400.0
2018-05-21 11:45:00,280.02,280.5,280.01,280.4,3000.0,280.02,280.5,280.01,280.4,3000.0
2018-05-21 11:50:00,280.34,280.75,280.32,280.71,4493.0,280.34,280.75,280.32,280.71,4493.0
2018-05-21 11:55:00,280.74,280.74,280.56,280.74,6908.0,280.74,280.74,280.56,280.74,6908.0
2018-05-21 12:00:00,280.84,280.95,280.64,280.95,2009.0,280.84,280.95,280.64,280.95,2009.0
2018-05-21 12:05:00,280.9,280.9,280.69,280.85,6680.0,280.9,280.9,280.69,280.85,6680.0
2018-05-21 12:10:00,281.0,281.0,280.5,280.59,20904.0,281.0,281.0,280.5,280.59,20904.0
2018-05-21 12:15:00,280.68,280.87,280.37,280.5,9198.0,280.68,280.87,280.37,280.5,9198.0
2018-05-21 12:20:00,280.56,280.84,280.4,280.59,6492.0,280.56,280.84,280.4,280.59,6492.0
2018-05-21 12:25:00,280.53,280.71,280.45,280.71,2194.0,280.53,280.71,280.45,280.71,2194.0
2018-05-21 12:30:00,280.52,280.7,280.47,280.47,7133.0,280.52,280.7,280.47,280.47,7133.0
2018-05-21 12:35:00,280.58,280.66,280.47,280.59,3206.0,280.58,280.66,280.47,280.59,3206.0
2018-05-21 12:40:00,280.49,280.71,280.49,280.71,6300.0,280.49,280.71,280.49,280.71,6300.0
2018-05-21 12:45:00,280.63,280.66,280.12,280.13,10842.0,280.63,280.66,280.12,280.13,10842.0
2018-05-21 12:50:00,280.14,280.29,279.77,279.92,7850.0,280.14,280.29,279.77,279.92,7850.0
2018-05-21 12:55:00,280.17,280.3,279.92,279.92,3600.0,280.17,280.3,279.92,279.92,3600.0
2018-05-21 13:00:00,280.03,280.15,279.91,279.96,2670.0,280.03,280.15,279.91,279.96,2670.0
2018-05-21 13:05:00,279.95,280.41,279.9,280.22,8000.0,279.95,280.41,279.9,280.22,8000.0
2018-05-21 13:10:00,280.37,280.4,280.12,280.27,7690.0,280.37,280.4,280.12,280.27,7690.0
2018-05-21 13:15:00,280.26,280.32,279.7,279.98,14244.0,280.26,280.32,279.7,279.98,14244.0
2018-05-21 13:20:00,279.91,279.91,279.72,279.89,3752.0,279.91,279.91,279.72,279.89,3752.0
2018-05-21 13:25:00,279.87,280.03,279.15,279.15,14229.0,279.87,280.03,279.15,279.15,14229.0
2018-05-21 13:30:00,279.33,279.97,279.28,279.49,31999.0,279.33,279.97,279.28,279.49,31999.0
2018-05-21 13:35:00,279.36,279.6,279.18,279.39,6970.0,279.36,279.6,279.18,279.39,6970.0
2018-05-21 13:40:00,279.36,279.56,279.12,279.48,4000.0,279.36,279.56,279.12,279.48,4000.0
2018-05-21 13:45:00,279.31,279.54,279.0,279.0,5620.0,279.31,279.54,279.0,279.0,5620.0
2018-05-21 13:50:00,279.02,279.18,278.73,278.76,5815.0,279.02,279.18,278.73,278.76,5815.0
2018-05-21 13:55:00,278.78,278.93,278.33,278.33,10000.0,278.78,278.93,278.33,278.33,10000.0
2018-05-21 14:00:00,278.27,278.4,278.07,278.4,4671.0,278.27,278.4,278.07,278.4,4671.0
2018-05-21 14:05:00,278.41,278.96,278.3,278.56,5538.0,278.41,278.96,278.3,278.56,5538.0
2018-05-21 14:10:00,278.82,279.08,278.82,279.03,3228.0,278.82,279.08,278.82,279.03,3228.0
2018-05-21 14:15:00,279.01,279.22,278.8,278.8,5950.0,279.01,279.22,278.8,278.8,5950.0
2018-05-21 14:20:00,278.79,279.07,278.79,279.07,900.0,278.79,279.07,278.79,279.07,900.0
2018-05-21 14:25:00,279.15,279.25,278.83,278.83,5041.0,279.15,279.25,278.83,278.83,5041.0
2018-05-21 14:30:00,278.74,278.76,278.49,278.56,4876.0,278.74,278.76,278.49,278.56,4876.0
2018-05-21 14:35:00,278.7,278.7,278.28,278.42,5654.0,278.7,278.7,278.28,278.42,5654.0
2018-05-21 14:40:00,278.31,278.34,278.19,278.19,5238.0,278.31,278.34,278.19,278.19,5238.0
2018-05-21 14:45:00,278.16,278.29,277.9,277.97,12442.0,278.16,278.29,277.9,277.97,12442.0
2018-05-21 14:50:00,277.98,278.15,277.87,278.15,5374.0,277.98,278.15,277.87,278.15,5374.0
2018-05-21 14:55:00,278.22,278.22,277.94,277.95,4578.0,278.22,278.22,277.94,277.95,4578.0
2018-05-21 15:00:00,277.97,277.97,277.23,277.37,14195.0,277.97,277.97,277.23,277.37,14195.0
2018-05-21 15:05:00,277.36,277.4,276.42,276.55,19881.0,277.36,277.4,276.42,276.55,19881.0
2018-05-21 15:10:00,276.67,277.25,276.53,277.05,8310.0,276.67,277.25,276.53,277.05,8310.0
2018-05-21 15:15:00,277.13,277.31,277.03,277.31,5775.0,277.13,277.31,277.03,277.31,5775.0
2018-05-21 15:20:00,277.44,277.51,277.33,277.5,4999.0,277.44,277.51,277.33,277.5,4999.0
2018-05-21 15:25:00,277.47,277.52,277.21,277.37,13540.0,277.47,277.52,277.21,277.37,13540.0
2018-05-21 15:30:00,277.43,277.5,277.33,277.37,5935.0,277.43,277.5,277.33,277.37,5935.0
2018-05-21 15:35:00,277.48,277.6,277.4,277.58,6300.0,277.48,277.6,277.4,277.58,6300.0
2018-05-21 15:40:00,277.67,277.71,277.6,277.66,11379.0,277.67,277.71,277.6,277.66,11379.0
2018-05-21 15:45:00,277.64,277.99,277.6,277.88,29314.0,277.64,277.99,277.6,277.88,29314.0
2018-05-21 15:50:00,277.98,278.06,277.52,277.63,16354.0,277.98,278.06,277.52,277.63,16354.0
2018-05-21 15:55:00,277.66,277.73,277.22,277.63,32642.0,277.66,277.73,277.22,277.63,32642.0
2018-05-22 09:30:00,278.21,279.18,278.01,278.74,21145.0,278.21,279.18,278.01,278.74,21145.0
2018-05-22 09:35:00,278.92,280.24,278.87,280.24,16216.0,278.92,280.24,278.87,280.24,16216.0
2018-05-22 09:40:00,280.28,280.77,279.9,280.29,18359.0,280.28,280.77,279.9,280.29,18359.0
2018-05-22 09:45:00,280.19,280.35,279.85,280.16,7780.0,280.19,280.35,279.85,280.16,7780.0
2018-05-22 09:50:00,280.09,280.1,279.07,279.14,13976.0,280.09,280.1,279.07,279.14,13976.0
2018-05-22 09:55:00,279.16,279.16,278.23,278.95,13781.0,279.16,279.16,278.23,278.95,13781.0
2018-05-22 10:00:00,279.02,279.35,278.89,279.23,16155.0,279.02,279.35,278.89,279.23,16155.0
2018-05-22 10:05:00,279.22,279.59,279.13,279.42,19088.0,279.22,279.59,279.13,279.42,19088.0
2018-05-22 10:10:00,279.52,280.21,279.07,279.73,14970.0,279.52,280.21,279.07,279.73,14970.0
2018-05-22 10:15:00,279.55,280.29,279.55,280.07,8770.0,279.55,280.29,279.55,280.07,8770.0
2018-05-22 10:20:00,279.86,280.65,279.86,280.65,7254.0,279.86,280.65,279.86,280.65,7254.0
2018-05-22 10:25:00,280.56,281.04,280.29,280.29,20915.0,280.56,281.04,280.29,280.29,20915.0
2018-05-22 10:30:00,280.29,281.02,280.23,280.6,9793.0,280.29,281.02,280.23,280.6,9793.0
2018-05-22 10:35:00,280.67,280.67,280.22,280.31,14283.0,280.67,280.67,280.22,280.31,14283.0
2018-05-22 10:40:00,280.31,280.79,280.11,280.36,19654.0,280.31,280.79,280.11,280.36,19654.0
2018-05-22 10:45:00,280.36,280.61,279.83,279.83,17161.0,280.36,280.61,279.83,279.83,17161.0
2018-05-22 10:50:00,280.07,280.19,279.82,279.89,13607.0,280.07,280.19,279.82,279.89,13607.0
2018-05-22 10:55:00,279.89,280.1,279.41,280.1,29420.0,279.89,280.1,279.41,280.1,29420.0
2018-05-22 11:00:00,280.14,280.82,279.9,280.6,15205.0,280.14,280.82,279.9,280.6,15205.0
2018-05-22 11:05:00,280.57,280.73,280.46,280.61,14765.0,280.57,280.73,280.46,280.61,14765.0
2018-05-22 11:10:00,280.61,280.86,280.35,280.72,16062.0,280.61,280.86,280.35,280.72,16062.0
2018-05-22 11:15:00,280.7,280.83,280.45,280.51,19663.0,280.7,280.83,280.45,280.51,19663.0
2018-05-22 11:20:00,280.56,280.8,280.44,280.8,26762.0,280.56,280.8,280.44,280.8,26762.0
2018-05-22 11:25:00,280.8,280.93,280.5,280.73,37831.0,280.8,280.93,280.5,280.73,37831.0
2018-05-22 11:30:00,280.72,280.82,280.51,280.63,34799.0,280.72,280.82,280.51,280.63,34799.0
2018-05-22 11:35:00,280.57,280.66,280.24,280.6,8421.0,280.57,280.66,280.24,280.6,8421.0
2018-05-22 11:40:00,280.51,280.59,280.21,280.59,8005.0,280.51,280.59,280.21,280.59,8005.0
2018-05-22 11:45:00,280.51,280.58,280.3,280.4,7970.0,280.51,280.58,280.3,280.4,7970.0
2018-05-22 11:50:00,280.48,280.59,280.34,280.5,7248.0,280.48,280.59,280.34,280.5,7248.0
2018-05-22 11:55:00,280.51,280.62,280.43,280.5,9650.0,280.51,280.62,280.43,280.5,9650.0
2018-05-22 12:00:00,280.53,280.56,280.37,280.5,7710.0,280.53,280.56,280.37,280.5,7710.0
2018-05-22 12:05:00,280.48,280.48,280.17,280.25,7174.0,280.48,280.48,280.17,280.25,7174.0
2018-05-22 12:10:00,280.25,280.6,280.24,280.55,13566.0,280.25,280.6,280.24,280.55,13566.0
2018-05-22 12:15:00,280.53,280.57,280.43,280.45,11193.0,280.53,280.57,280.43,280.45,11193.0
2018-05-22 12:20:00,280.46,280.57,280.29,280.35,8325.0,280.46,280.57,280.29,280.35,8325.0
2018-05-22 12:25:00,280.39,280.39,280.2,280.21,5301.0,280.39,280.39,280.2,280.21,5301.0
2018-05-22 12:30:00,280.32,280.34,279.9,280.0,4262.0,280.32,280.34,279.9,280.0,4262.0
2018-05-22 12:35:00,280.02,280.02,279.54,279.58,9592.0,280.02,280.02,279.54,279.58,9592.0
2018-05-22 12:40:00,279.55,279.75,279.42,279.67,5300.0,279.55,279.75,279.42,279.67,5300.0
2018-05-22 12:45:00,279.56,279.78,279.56,279.72,2118.0,279.56,279.78,279.56,279.72,2118.0
2018-05-22 12:50:00,279.73,279.91,279.7,279.91,3000.0,279.73,279.91,279.7,279.91,3000.0
2018-05-22 12:55:00,279.91,279.97,279.91,279.93,927.0,279.91,279.97,279.91,279.93,927.0
2018-05-22 13:00:00,279.98,280.05,279.83,279.98,8100.0,279.98,280.05,279.83,279.98,8100.0
2018-05-22 13:05:00,279.96,280.05,279.83,280.0,9940.0,279.96,280.05,279.83,280.0,9940.0
2018-05-22 13:10:00,280.08,280.15,279.97,280.13,3200.0,280.08,280.15,279.97,280.13,3200.0
2018-05-22 13:15:00,280.11,280.19,280.07,280.09,6701.0,280.11,280.19,280.07,280.09,6701.0
2018-05-22 13:20:00,280.08,280.23,280.07,280.23,2721.0,280.08,280.23,280.07,280.23,2721.0
2018-05-22 13:25:00,280.25,280.58,280.25,280.54,8893.0,280.25,280.58,280.25,280.54,8893.0
2018-05-22 13:30:00,280.54,280.56,280.39,280.48,19049.0,280.54,280.56,280.39,280.48,19049.0
2018-05-22 13:35:00,280.53,280.63,280.1,280.11,12475.0,280.53,280.63,280.1,280.11,12475.0
2018-05-22 13:40:00,280.25,280.4,280.23,280.31,5359.0,280.25,280.4,280.23,280.31,5359.0
2018-05-22 13:45:00,280.41,280.54,280.36,280.45,3550.0,280.41,280.54,280.36,280.45,3550.0
2018-05-22 13:50:00,280.43,280.56,280.36,280.48,5527.0,280.43,280.56,280.36,280.48,5527.0
2018-05-22 13:55:00,280.52,280.55,280.47,280.53,5633.0,280.52,280.55,280.47,280.53,5633.0
2018-05-22 14:00:00,280.56,280.61,280.45,280.49,15020.0,280.56,280.61,280.45,280.49,15020.0
2018-05-22 14:05:00,280.5,280.56,280.35,280.35,8864.0,280.5,280.56,280.35,280.35,8864.0
2018-05-22 14:10:00,280.3,280.57,280.3,280.4,10583.0,280.3,280.57,280.3,280.4,10583.0
2018-05-22 14:15:00,280.48,280.61,280.41,280.51,18174.0,280.48,280.61,280.41,280.51,18174.0
2018-05-22 14:20:00,280.54,280.57,280.43,280.43,11887.0,280.54,280.57,280.43,280.43,11887.0
2018-05-22 14:25:00,280.51,280.55,280.46,280.46,10468.0,280.51,280.55,280.46,280.46,10468.0
2018-05-22 14:30:00,280.52,280.57,280.44,280.48,13400.0,280.52,280.57,280.44,280.48,13400.0
2018-05-22 14:35:00,280.51,280.55,280.43,280.49,7925.0,280.51,280.55,280.43,280.49,7925.0
2018-05-22 14:40:00,280.44,280.53,280.27,280.41,10030.0,280.44,280.53,280.27,280.41,10030.0
2018-05-22 14:45:00,280.41,280.52,280.19,280.24,3900.0,280.41,280.52,280.19,280.24,3900.0
2018-05-22 14:50:00,280.4,280.47,280.29,280.29,4191.0,280.4,280.47,280.29,280.29,4191.0
2018-05-22 14:55:00,280.23,280.33,279.81,279.97,4756.0,280.23,280.33,279.81,279.97,4756.0
2018-05-22 15:00:00,280.12,280.3,280.03,280.14,3700.0,280.12,280.3,280.03,280.14,3700.0
2018-05-22 15:05:00,280.22,280.41,280.21,280.31,6975.0,280.22,280.41,280.21,280.31,6975.0
2018-05-22 15:10:00,280.3,280.4,280.28,280.36,5784.0,280.3,280.4,280.28,280.36,5784.0
2018-05-22 15:15:00,280.31,280.51,280.28,280.44,11487.0,280.31,280.51,280.28,280.44,11487.0
2018-05-22 15:20:00,280.45,280.57,280.42,280.47,8775.0,280.45,280.57,280.42,280.47,8775.0
2018-05-22 15:25:00,280.5,280.57,280.4,280.4,12348.0,280.5,280.57,280.4,280.4,12348.0
2018-05-22 15:30:00,280.4,280.4,279.78,280.03,10062.0,280.4,280.4,279.78,280.03,10062.0
2018-05-22 15:35:00,280.09,280.34,279.98,280.34,6769.0,280.09,280.34,279.98,280.34,6769.0
2018-05-22 15:40:00,280.24,280.33,280.2,280.26,12868.0,280.24,280.33,280.2,280.26,12868.0
2018-05-22 15:45:00,280.2,280.25,280.02,280.12,15627.0,280.2,280.25,280.02,280.12,15627.0
2018-05-22 15:50:00,280.12,280.12,279.33,279.53,10056.0,280.12,280.12,279.33,279.53,10056.0
2018-05-22 15:55:00,279.53,279.91,279.53,279.68,41067.0,279.53,279.91,279.53,279.68,41067.0
2018-05-23 09:30:00,277.14,278.37,276.65,278.27,28062.0,277.14,278.37,276.65,278.27,28062.0
2018-05-23 09:35:00,278.38,279.31,278.38,278.53,20964.0,278.38,279.31,278.38,278.53,20964.0
2018-05-23 09:40:00,278.34,278.84,277.71,277.96,13349.0,278.34,278.84,277.71,277.96,13349.0
2018-05-23 09:45:00,277.73,278.09,277.69,277.87,9050.0,277.73,278.09,277.69,277.87,9050.0
2018-05-23 09:50:00,277.97,279.08,277.97,279.08,16507.0,277.97,279.08,277.97,279.08,16507.0
2018-05-23 09:55:00,279.23,279.78,279.13,279.78,4498.0,279.23,279.78,279.13,279.78,4498.0
2018-05-23 10:00:00,279.91,280.23,279.67,280.22,13098.0,279.91,280.23,279.67,280.22,13098.0
2018-05-23 10:05:00,280.31,281.56,280.3,281.42,19290.0,280.31,281.56,280.3,281.42,19290.0
2018-05-23 10:10:00,281.35,281.71,281.18,281.71,4669.0,281.35,281.71,281.18,281.71,4669.0
2018-05-23 10:15:00,281.46,282.14,281.43,282.09,8722.0,281.46,282.14,281.43,282.09,8722.0
2018-05-23 10:20:00,282.03,282.06,281.88,282.06,9261.0,282.03,282.06,281.88,282.06,9261.0
2018-05-23 10:25:00,282.12,282.28,281.98,282.28,5611.0,282.12,282.28,281.98,282.28,5611.0
2018-05-23 10:30:00,282.16,282.36,281.71,281.72,16979.0,282.16,282.36,281.71,281.72,16979.0
2018-05-23 10:35:00,281.65,281.83,281.01,281.46,10584.0,281.65,281.83,281.01,281.46,10584.0
2018-05-23 10:40:00,281.45,281.63,281.1,281.11,8205.0,281.45,281.63,281.1,281.11,8205.0
2018-05-23 10:45:00,281.02,281.02,280.39,280.55,4574.0,281.02,281.02,280.39,280.55,4574.0
2018-05-23 10:50:00,280.66,280.94,280.46,280.78,6746.0,280.66,280.94,280.46,280.78,6746.0
2018-05-23 10:55:00,280.78,281.12,280.78,281.12,1800.0,280.78,281.12,280.78,281.12,1800.0
2018-05-23 11:00:00,281.22,281.46,280.99,281.38,7967.0,281.22,281.46,280.99,281.38,7967.0
2018-05-23 11:05:00,281.44,281.44,281.28,281.39,4727.0,281.44,281.44,281.28,281.39,4727.0
2018-05-23 11:10:00,281.29,281.59,281.28,281.5,6288.0,281.29,281.59,281.28,281.5,6288.0
2018-05-23 11:15:00,281.57,281.85,281.57,281.65,6714.0,281.57,281.85,281.57,281.65,6714.0
2018-05-23 11:20:00,281.65,282.19,281.63,282.19,12127.0,281.65,282.19,281.63,282.19,12127.0
2018-05-23 11:25:00,282.08,282.2,281.83,281.84,11143.0,282.08,282.2,281.83,281.84,11143.0
2018-05-23 11:30:00,281.79,282.06,281.73,282.06,2500.0,281.79,282.06,281.73,282.06,2500.0
2018-05-23 11:35:00,282.08,282.24,282.08,282.13,4128.0,282.08,282.24,282.08,282.13,4128.0
2018-05-23 11:40:00,282.21,282.34,282.04,282.32,4600.0,282.21,282.34,282.04,282.32,4600.0
2018-05-23 11:45:00,282.38,282.93,282.22,282.79,7984.0,282.38,282.93,282.22,282.79,7984.0
2018-05-23 11:50:00,282.91,283.16,282.82,283.16,4698.0,282.91,283.16,282.82,283.16,4698.0
2018-05-23 11:55:00,283.1,283.24,282.83,282.84,12952.0,283.1,283.24,282.83,282.84,12952.0
2018-05-23 12:00:00,282.75,282.83,282.47,282.6,3460.0,282.75,282.83,282.47,282.6,3460.0
2018-05-23 12:05:00,282.61,283.02,282.61,283.0,11000.0,282.61,283.02,282.61,283.0,11000.0
2018-05-23 12:10:00,283.11,283.19,282.95,283.07,3437.0,283.11,283.19,282.95,283.07,3437.0
2018-05-23 12:15:00,283.04,283.12,282.87,282.96,8645.0,283.04,283.12,282.87,282.96,8645.0
2018-05-23 12:20:00,282.96,283.21,282.86,282.88,8990.0,282.96,283.21,282.86,282.88,8990.0
2018-05-23 12:25:00,283.09,283.1,282.34,282.34,14532.0,283.09,283.1,282.34,282.34,14532.0
2018-05-23 12:30:00,282.36,282.5,282.23,282.24,3300.0,282.36,282.5,282.23,282.24,3300.0
2018-05-23 12:35:00,282.2,282.91,281.99,282.91,4124.0,282.2,282.91,281.99,282.91,4124.0
2018-05-23 12:40:00,282.97,283.21,282.82,283.0,26524.0,282.97,283.21,282.82,283.0,26524.0
2018-05-23 12:45:00,283.0,283.81,283.0,283.61,17050.0,283.0,283.81,283.0,283.61,17050.0
2018-05-23 12:50:00,283.55,283.73,283.47,283.66,14330.0,283.55,283.73,283.47,283.66,14330.0
2018-05-23 12:55:00,283.63,283.88,283.38,283.38,15042.0,283.63,283.88,283.38,283.38,15042.0
2018-05-23 13:00:00,283.53,283.8,282.92,283.1,8145.0,283.53,283.8,282.92,283.1,8145.0
2018-05-23 13:05:00,283.11,283.11,282.77,282.98,3502.0,283.11,283.11,282.77,282.98,3502.0
2018-05-23 13:10:00,282.92,283.03,282.81,283.03,6691.0,282.92,283.03,282.81,283.03,6691.0
2018-05-23 13:15:00,283.01,283.05,282.85,282.89,5567.0,283.01,283.05,282.85,282.89,5567.0
2018-05-23 13:20:00,282.9,283.07,282.65,282.67,7558.0,282.9,283.07,282.65,282.67,7558.0
2018-05-23 13:25:00,282.74,283.08,282.74,282.95,3847.0,282.74,283.08,282.74,282.95,3847.0
2018-05-23 13:30:00,283.04,283.1,282.75,282.83,6862.0,283.04,283.1,282.75,282.83,6862.0
2018-05-23 13:35:00,282.79,283.02,282.75,282.95,1500.0,282.79,283.02,282.75,282.95,1500.0
2018-05-23 13:40:00,282.9,283.02,282.79,282.79,8792.0,282.9,283.02,282.79,282.79,8792.0
2018-05-23 13:45:00,282.8,282.9,282.72,282.78,5500.0,282.8,282.9,282.72,282.78,5500.0
2018-05-23 13:50:00,282.78,283.05,282.63,282.74,7326.0,282.78,283.05,282.63,282.74,7326.0
2018-05-23 13:55:00,282.84,282.98,282.55,282.98,4900.0,282.84,282.98,282.55,282.98,4900.0
2018-05-23 14:00:00,283.0,283.04,282.67,282.93,14058.0,283.0,283.04,282.67,282.93,14058.0
2018-05-23 14:05:00,282.92,283.12,282.81,283.12,37528.0,282.92,283.12,282.81,283.12,37528.0
2018-05-23 14:10:00,283.42,283.62,283.17,283.61,4007.0,283.42,283.62,283.17,283.61,4007.0
2018-05-23 14:15:00,283.65,284.0,283.47,283.67,11715.0,283.65,284.0,283.47,283.67,11715.0
2018-05-23 14:20:00,283.54,283.76,283.43,283.75,3051.0,283.54,283.76,283.43,283.75,3051.0
2018-05-23 14:25:00,283.82,283.86,283.48,283.54,5469.0,283.82,283.86,283.48,283.54,5469.0
2018-05-23 14:30:00,283.64,283.65,283.4,283.61,3900.0,283.64,283.65,283.4,283.61,3900.0
2018-05-23 14:35:00,283.65,283.71,283.53,283.7,2200.0,283.65,283.71,283.53,283.7,2200.0
2018-05-23 14:40:00,283.6,283.6,283.23,283.23,9012.0,283.6,283.6,283.23,283.23,9012.0
2018-05-23 14:45:00,283.28,283.49,283.05,283.38,4376.0,283.28,283.49,283.05,283.38,4376.0
2018-05-23 14:50:00,283.33,283.62,283.32,283.4,5444.0,283.33,283.62,283.32,283.4,5444.0
2018-05-23 14:55:00,283.52,283.73,283.42,283.73,4134.0,283.52,283.73,283.42,283.73,4134.0
2018-05-23 15:00:00,283.89,283.89,283.62,283.73,6930.0,283.89,283.89,283.62,283.73,6930.0
2018-05-23 15:05:00,283.95,283.95,283.7,283.89,4266.0,283.95,283.95,283.7,283.89,4266.0
2018-05-23 15:10:00,283.71,283.83,283.46,283.55,8689.0,283.71,283.83,283.46,283.55,8689.0
2018-05-23 15:15:00,283.63,283.69,283.23,283.25,6686.0,283.63,283.69,283.23,283.25,6686.0
2018-05-23 15:20:00,283.27,283.27,282.85,283.02,4478.0,283.27,283.27,282.85,283.02,4478.0
2018-05-23 15:25:00,282.99,283.24,282.97,283.24,2800.0,282.99,283.24,282.97,283.24,2800.0
2018-05-23 15:30:00,283.17,283.34,283.03,283.12,4661.0,283.17,283.34,283.03,283.12,4661.0
2018-05-23 15:35:00,283.09,283.24,283.09,283.24,16060.0,283.09,283.24,283.09,283.24,16060.0
2018-05-23 15:40:00,283.16,283.62,283.11,283.47,16073.0,283.16,283.62,283.11,283.47,16073.0
2018-05-23 15:45:00,283.47,283.47,282.99,283.04,18289.0,283.47,283.47,282.99,283.04,18289.0
2018-05-23 15:50:00,282.98,283.6,282.98,283.49,14714.0,282.98,283.6,282.98,283.49,14714.0
2018-05-23 15:55:00,283.49,283.82,283.45,283.75,53127.0,283.49,283.82,283.45,283.75,53127.0
2018-05-24 09:30:00,283.44,285.47,282.66,284.92,36757.0,283.44,285.47,282.66,284.92,36757.0
2018-05-24 09:35:00,285.1,285.1,283.71,284.21,10273.0,285.1,285.1,283.71,284.21,10273.0
2018-05-24 09:40:00,284.21,284.65,283.33,283.48,25927.0,284.21,284.65,283.33,283.48,25927.0
2018-05-24 09:45:00,283.71,283.89,282.89,283.68,16069.0,283.71,283.89,282.89,283.68,16069.0
2018-05-24 09:50:00,283.73,284.28,282.81,283.95,23388.0,283.73,284.28,282.81,283.95,23388.0
2018-05-24 09:55:00,284.07,284.29,283.76,284.0,12505.0,284.07,284.29,283.76,284.0,12505.0
2018-05-24 10:00:00,283.99,283.99,283.12,283.33,6470.0,283.99,283.99,283.12,283.33,6470.0
2018-05-24 10:05:00,283.7,284.0,283.47,283.78,9682.0,283.7,284.0,283.47,283.78,9682.0
2018-05-24 10:10:00,283.78,283.78,283.18,283.48,8317.0,283.78,283.78,283.18,283.48,8317.0
2018-05-24 10:15:00,283.59,284.0,283.23,283.54,33881.0,283.59,284.0,283.23,283.54,33881.0
2018-05-24 10:20:00,283.4,283.93,282.86,282.86,7532.0,283.4,283.93,282.86,282.86,7532.0
2018-05-24 10:25:00,283.01,283.2,282.76,282.93,3742.0,283.01,283.2,282.76,282.93,3742.0
2018-05-24 10:30:00,282.67,283.0,282.61,282.85,5210.0,282.67,283.0,282.61,282.85,5210.0
2018-05-24 10:35:00,283.07,283.49,283.07,283.21,5743.0,283.07,283.49,283.07,283.21,5743.0
2018-05-24 10:40:00,283.19,283.24,282.75,283.15,3918.0,283.19,283.24,282.75,283.15,3918.0
2018-05-24 10:45:00,283.1,283.33,282.94,283.27,7395.0,283.1,283.33,282.94,283.27,7395.0
2018-05-24 10:50:00,283.19,283.28,282.38,282.38,5850.0,283.19,283.28,282.38,282.38,5850.0
2018-05-24 10:55:00,282.52,282.62,281.8,282.34,9584.0,282.52,282.62,281.8,282.34,9584.0
2018-05-24 11:00:00,282.18,282.62,281.96,282.53,4759.0,282.18,282.62,281.96,282.53,4759.0
2018-05-24 11:05:00,282.61,282.74,282.23,282.69,6256.0,282.61,282.74,282.23,282.69,6256.0
2018-05-24 11:10:00,282.67,282.82,282.52,282.66,3100.0,282.67,282.82,282.52,282.66,3100.0
2018-05-24 11:15:00,282.7,283.18,282.59,283.0,8066.0,282.7,283.18,282.59,283.0,8066.0
2018-05-24 11:20:00,282.95,283.18,282.47,282.47,4300.0,282.95,283.18,282.47,282.47,4300.0
2018-05-24 11:25:00,282.4,282.83,282.35,282.43,9786.0,282.4,282.83,282.35,282.43,9786.0
2018-05-24 11:30:00,282.35,282.91,282.31,282.38,8331.0,282.35,282.91,282.31,282.38,8331.0
2018-05-24 11:35:00,282.49,282.49,282.0,282.21,4460.0,282.49,282.49,282.0,282.21,4460.0
2018-05-24 11:40:00,282.17,282.46,282.16,282.3,1860.0,282.17,282.46,282.16,282.3,1860.0
2018-05-24 11:45:00,282.33,282.33,282.03,282.28,6601.0,282.33,282.33,282.03,282.28,6601.0
2018-05-24 11:50:00,282.21,282.42,281.98,282.42,3700.0,282.21,282.42,281.98,282.42,3700.0
2018-05-24 11:55:00,282.31,282.44,282.16,282.23,5300.0,282.31,282.44,282.16,282.23,5300.0
2018-05-24 12:00:00,282.28,282.29,282.07,282.12,4096.0,282.28,282.29,282.07,282.12,4096.0
2018-05-24 12:05:00,282.18,282.29,282.01,282.01,4712.0,282.18,282.29,282.01,282.01,4712.0
2018-05-24 12:10:00,282.16,282.25,282.09,282.13,1700.0,282.16,282.25,282.09,282.13,1700.0
2018-05-24 12:15:00,282.27,282.27,282.08,282.08,6951.0,282.27,282.27,282.08,282.08,6951.0
2018-05-24 12:20:00,281.96,282.07,281.92,282.01,2643.0,281.96,282.07,281.92,282.01,2643.0
2018-05-24 12:25:00,282.17,282.21,282.01,282.01,4815.0,282.17,282.21,282.01,282.01,4815.0
2018-05-24 12:30:00,281.96,282.37,281.96,282.37,1355.0,281.96,282.37,281.96,282.37,1355.0
2018-05-24 12:35:00,282.29,282.29,281.88,281.9,5377.0,282.29,282.29,281.88,281.9,5377.0
2018-05-24 12:40:00,281.88,282.13,281.85,282.13,2600.0,281.88,282.13,281.85,282.13,2600.0
2018-05-24 12:45:00,282.2,282.3,282.17,282.26,2461.0,282.2,282.3,282.17,282.26,2461.0
2018-05-24 12:50:00,282.21,282.45,282.18,282.27,4200.0,282.21,282.45,282.18,282.27,4200.0
2018-05-24 12:55:00,282.27,282.68,282.27,282.57,2373.0,282.27,282.68,282.27,282.57,2373.0
2018-05-24 13:00:00,282.58,282.94,282.58,282.94,5810.0,282.58,282.94,282.58,282.94,5810.0
2018-05-24 13:05:00,282.9,283.1,282.67,283.07,6169.0,282.9,283.1,282.67,283.07,6169.0
2018-05-24 13:10:00,283.04,283.2,283.0,283.04,8202.0,283.04,283.2,283.0,283.04,8202.0
2018-05-24 13:15:00,283.22,283.22,283.04,283.19,2608.0,283.22,283.22,283.04,283.19,2608.0
2018-05-24 13:20:00,283.3,283.3,283.08,283.3,5587.0,283.3,283.3,283.08,283.3,5587.0
2018-05-24 13:25:00,283.27,283.44,283.19,283.44,5952.0,283.27,283.44,283.19,283.44,5952.0
2018-05-24 13:30:00,283.5,283.74,283.39,283.74,8034.0,283.5,283.74,283.39,283.74,8034.0
2018-05-24 13:35:00,283.75,283.81,283.6,283.72,5886.0,283.75,283.81,283.6,283.72,5886.0
2018-05-24 13:40:00,283.69,283.95,283.69,283.95,2200.0,283.69,283.95,283.69,283.95,2200.0
2018-05-24 13:45:00,284.0,284.0,283.78,283.81,8440.0,284.0,284.0,283.78,283.81,8440.0
2018-05-24 13:50:00,283.82,283.88,283.36,283.56,6918.0,283.82,283.88,283.36,283.56,6918.0
2018-05-24 13:55:00,283.56,283.79,283.46,283.46,7211.0,283.56,283.79,283.46,283.46,7211.0
2018-05-24 14:00:00,283.63,283.81,283.36,283.55,3309.0,283.63,283.81,283.36,283.55,3309.0
2018-05-24 14:05:00,283.38,283.63,283.21,283.5,5586.0,283.38,283.63,283.21,283.5,5586.0
2018-05-24 14:10:00,283.53,283.8,283.51,283.78,4300.0,283.53,283.8,283.51,283.78,4300.0
2018-05-24 14:15:00,283.62,284.34,283.62,284.24,6459.0,283.62,284.34,283.62,284.24,6459.0
2018-05-24 14:20:00,284.38,284.7,283.86,284.24,15302.0,284.38,284.7,283.86,284.24,15302.0
2018-05-24 14:25:00,284.21,284.49,284.14,284.49,3616.0,284.21,284.49,284.14,284.49,3616.0
2018-05-24 14:30:00,284.52,284.64,284.23,284.24,8650.0,284.52,284.64,284.23,284.24,8650.0
2018-05-24 14:35:00,284.28,284.34,283.89,284.22,6200.0,284.28,284.34,283.89,284.22,6200.0
2018-05-24 14:40:00,284.13,284.13,283.59,283.92,6006.0,284.13,284.13,283.59,283.92,6006.0
2018-05-24 14:45:00,283.83,283.83,283.32,283.73,6264.0,283.83,283.83,283.32,283.73,6264.0
2018-05-24 14:50:00,283.65,284.33,283.62,284.21,28405.0,283.65,284.33,283.62,284.21,28405.0
2018-05-24 14:55:00,284.16,284.45,284.0,284.12,9707.0,284.16,284.45,284.0,284.12,9707.0
2018-05-24 15:00:00,284.12,284.28,283.98,284.05,6343.0,284.12,284.28,283.98,284.05,6343.0
2018-05-24 15:05:00,284.02,284.5,283.8,284.37,8154.0,284.02,284.5,283.8,284.37,8154.0
2018-05-24 15:10:00,284.52,284.53,284.0,284.42,14326.0,284.52,284.53,284.0,284.42,14326.0
2018-05-24 15:15:00,284.56,284.58,284.3,284.58,8341.0,284.56,284.58,284.3,284.58,8341.0
2018-05-24 15:20:00,284.57,284.71,284.32,284.63,10200.0,284.57,284.71,284.32,284.63,10200.0
2018-05-24 15:25:00,284.63,284.95,284.59,284.91,27417.0,284.63,284.95,284.59,284.91,27417.0
2018-05-24 15:30:00,284.85,285.0,284.78,284.84,15126.0,284.85,285.0,284.78,284.84,15126.0
2018-05-24 15:35:00,284.82,284.95,284.64,284.74,15343.0,284.82,284.95,284.64,284.74,15343.0
2018-05-24 15:40:00,284.8,284.8,284.55,284.55,19451.0,284.8,284.8,284.55,284.55,19451.0
2018-05-24 15:45:00,284.57,284.63,284.28,284.47,18107.0,284.57,284.63,284.28,284.47,18107.0
2018-05-24 15:50:00,284.47,284.57,284.01,284.05,14985.0,284.47,284.57,284.01,284.05,14985.0
2018-05-24 15:55:00,284.09,284.5,283.97,284.41,40955.0,284.09,284.5,283.97,284.41,40955.0
2018-05-25 09:30:00,284.29,285.45,283.85,285.23,26720.0,284.29,285.45,283.85,285.23,26720.0
2018-05-25 09:35:00,284.95,287.11,284.54,286.48,33596.0,284.95,287.11,284.54,286.48,33596.0
2018-05-25 09:40:00,286.4,286.99,286.21,286.92,13443.0,286.4,286.99,286.21,286.92,13443.0
2018-05-25 09:45:00,287.0,288.3,286.87,288.09,29220.0,287.0,288.3,286.87,288.09,29220.0
2018-05-25 09:50:00,288.08,288.15,287.12,287.87,24332.0,288.08,288.15,287.12,287.87,24332.0
2018-05-25 09:55:00,287.87,288.59,287.79,288.35,29072.0,287.87,288.59,287.79,288.35,29072.0
2018-05-25 10:00:00,288.33,288.61,288.28,288.38,11396.0,288.33,288.61,288.28,288.38,11396.0
2018-05-25 10:05:00,288.4,288.4,287.63,287.63,16245.0,288.4,288.4,287.63,287.63,16245.0
2018-05-25 10:10:00,287.57,287.87,287.49,287.87,11357.0,287.57,287.87,287.49,287.87,11357.0
2018-05-25 10:15:00,287.94,288.01,287.79,287.98,12546.0,287.94,288.01,287.79,287.98,12546.0
2018-05-25 10:20:00,287.92,288.66,287.83,288.64,19362.0,287.92,288.66,287.83,288.64,19362.0
2018-05-25 10:25:00,288.63,289.61,288.55,289.56,18287.0,288.63,289.61,288.55,289.56,18287.0
2018-05-25 10:30:00,289.53,289.59,288.59,288.64,18827.0,289.53,289.59,288.59,288.64,18827.0
2018-05-25 10:35:00,288.68,288.86,288.53,288.53,8845.0,288.68,288.86,288.53,288.53,8845.0
2018-05-25 10:40:00,288.59,288.65,288.06,288.14,16344.0,288.59,288.65,288.06,288.14,16344.0
2018-05-25 10:45:00,288.06,288.14,287.46,287.73,12378.0,288.06,288.14,287.46,287.73,12378.0
2018-05-25 10:50:00,287.86,288.33,287.76,288.15,5990.0,287.86,288.33,287.76,288.15,5990.0
2018-05-25 10:55:00,288.34,289.0,288.1,288.98,13406.0,288.34,289.0,288.1,288.98,13406.0
2018-05-25 11:00:00,288.88,289.27,288.82,288.99,14898.0,288.88,289.27,288.82,288.99,14898.0
2018-05-25 11:05:00,288.92,289.11,288.16,288.27,12850.0,288.92,289.11,288.16,288.27,12850.0
2018-05-25 11:10:00,288.36,288.73,288.36,288.7,6355.0,288.36,288.73,288.36,288.7,6355.0
2018-05-25 11:15:00,288.73,289.02,288.68,288.98,23194.0,288.73,289.02,288.68,288.98,23194.0
2018-05-25 11:20:00,288.9,288.94,287.51,287.51,12427.0,288.9,288.94,287.51,287.51,12427.0
2018-05-25 11:25:00,287.68,288.12,287.64,287.84,8680.0,287.68,288.12,287.64,287.84,8680.0
2018-05-25 11:30:00,287.87,287.9,287.28,287.5,9151.0,287.87,287.9,287.28,287.5,9151.0
2018-05-25 11:35:00,287.44,287.93,287.2,287.5,14382.0,287.44,287.93,287.2,287.5,14382.0
2018-05-25 11:40:00,287.24,287.61,287.18,287.53,6638.0,287.24,287.61,287.18,287.53,6638.0
2018-05-25 11:45:00,287.54,288.2,287.53,287.65,11686.0,287.54,288.2,287.53,287.65,11686.0
2018-05-25 11:50:00,287.81,287.81,287.29,287.32,3000.0,287.81,287.81,287.29,287.32,3000.0
2018-05-25 11:55:00,287.28,287.7,287.01,287.59,25883.0,287.28,287.7,287.01,287.59,25883.0
2018-05-25 12:00:00,287.58,287.94,287.54,287.85,11200.0,287.58,287.94,287.54,287.85,11200.0
2018-05-25 12:05:00,287.78,287.91,287.39,287.46,6927.0,287.78,287.91,287.39,287.46,6927.0
2018-05-25 12:10:00,287.36,287.39,286.84,286.91,6300.0,287.36,287.39,286.84,286.91,6300.0
2018-05-25 12:15:00,286.94,286.97,286.31,286.31,4840.0,286.94,286.97,286.31,286.31,4840.0
2018-05-25 12:20:00,286.39,286.53,286.19,286.49,4690.0,286.39,286.53,286.19,286.49,4690.0
2018-05-25 12:25:00,286.55,287.08,286.54,287.07,1900.0,286.55,287.08,286.54,287.07,1900.0
2018-05-25 12:30:00,287.13,287.13,286.87,287.02,4750.0,287.13,287.13,286.87,287.02,4750.0
2018-05-25 12:35:00,287.12,287.15,286.9,286.93,4650.0,287.12,287.15,286.9,286.93,4650.0
2018-05-25 12:40:00,287.01,287.17,286.92,287.14,2800.0,287.01,287.17,286.92,287.14,2800.0
2018-05-25 12:45:00,287.02,287.62,287.02,287.59,10661.0,287.02,287.62,287.02,287.59,10661.0
2018-05-25 12:50:00,287.59,287.81,287.59,287.79,8590.0,287.59,287.81,287.59,287.79,8590.0
2018-05-25 12:55:00,287.69,287.92,287.32,287.32,11445.0,287.69,287.92,287.32,287.32,11445.0
2018-05-25 13:00:00,287.3,287.41,287.08,287.26,5122.0,287.3,287.41,287.08,287.26,5122.0
2018-05-25 13:05:00,287.27,287.52,287.27,287.39,5133.0,287.27,287.52,287.27,287.39,5133.0
2018-05-25 13:10:00,287.54,287.57,287.3,287.35,5385.0,287.54,287.57,287.3,287.35,5385.0
2018-05-25 13:15:00,287.3,287.62,287.3,287.47,3587.0,287.3,287.62,287.3,287.47,3587.0
2018-05-25 13:20:00,287.47,287.56,287.37,287.56,2000.0,287.47,287.56,287.37,287.56,2000.0
2018-05-25 13:25:00,287.54,287.77,287.53,287.76,5347.0,287.54,287.77,287.53,287.76,5347.0
2018-05-25 13:30:00,287.63,287.83,287.59,287.83,11301.0,287.63,287.83,287.59,287.83,11301.0
2018-05-25 13:35:00,287.82,288.07,287.79,287.98,2824.0,287.82,288.07,287.79,287.98,2824.0
2018-05-25 13:40:00,288.04,288.04,287.64,287.74,6597.0,288.04,288.04,287.64,287.74,6597.0
2018-05-25 13:45:00,287.6,288.01,287.21,287.43,9786.0,287.6,288.01,287.21,287.43,9786.0
2018-05-25 13:50:00,287.4,287.72,287.34,287.66,5125.0,287.4,287.72,287.34,287.66,5125.0
2018-05-25 13:55:00,287.48,287.48,286.94,287.12,9308.0,287.48,287.48,286.94,287.12,9308.0
2018-05-25 14:00:00,286.98,287.34,286.97,287.34,1435.0,286.98,287.34,286.97,287.34,1435.0
2018-05-25 14:05:00,287.34,287.34,287.03,287.23,7379.0,287.34,287.34,287.03,287.23,7379.0
2018-05-25 14:10:00,287.13,287.34,287.01,287.34,2900.0,287.13,287.34,287.01,287.34,2900.0
2018-05-25 14:15:00,287.35,287.65,287.35,287.54,5400.0,287.35,287.65,287.35,287.54,5400.0
2018-05-25 14:20:00,287.64,287.64,287.2,287.36,12000.0,287.64,287.64,287.2,287.36,12000.0
2018-05-25 14:25:00,287.21,287.47,287.13,287.13,7869.0,287.21,287.47,287.13,287.13,7869.0
2018-05-25 14:30:00,287.29,287.29,287.12,287.13,4100.0,287.29,287.29,287.12,287.13,4100.0
2018-05-25 14:35:00,287.11,287.32,287.02,287.07,7400.0,287.11,287.32,287.02,287.07,7400.0
2018-05-25 14:40:00,286.94,286.94,286.39,286.54,5511.0,286.94,286.94,286.39,286.54,5511.0
2018-05-25 14:45:00,286.58,286.84,286.36,286.37,9100.0,286.58,286.84,286.36,286.37,9100.0
2018-05-25 14:50:00,286.28,286.51,286.28,286.43,3821.0,286.28,286.51,286.28,286.43,3821.0
2018-05-25 14:55:00,286.43,286.5,286.34,286.44,4287.0,286.43,286.5,286.34,286.44,4287.0
2018-05-25 15:00:00,286.43,286.58,286.27,286.51,7223.0,286.43,286.58,286.27,286.51,7223.0
2018-05-25 15:05:00,286.55,286.59,286.37,286.42,8896.0,286.55,286.59,286.37,286.42,8896.0
2018-05-25 15:10:00,286.42,286.47,286.3,286.31,3095.0,286.42,286.47,286.3,286.31,3095.0
2018-05-25 15:15:00,286.44,286.83,286.33,286.83,5460.0,286.44,286.83,286.33,286.83,5460.0
2018-05-25 15:20:00,286.84,287.0,286.76,287.0,8064.0,286.84,287.0,286.76,287.0,8064.0
2018-05-25 15:25:00,286.92,287.05,286.88,287.03,12226.0,286.92,287.05,286.88,287.03,12226.0
2018-05-25 15:30:00,287.15,287.25,287.04,287.1,11909.0,287.15,287.25,287.04,287.1,11909.0
2018-05-25 15:35:00,287.04,287.19,286.74,286.75,13160.0,287.04,287.19,286.74,286.75,13160.0
2018-05-25 15:40:00,286.79,286.79,286.25,286.29,8847.0,286.79,286.79,286.25,286.29,8847.0
2018-05-25 15:45:00,286.26,286.72,286.2,286.21,22575.0,286.26,286.72,286.2,286.21,22575.0
2018-05-25 15:50:00,286.35,286.56,286.1,286.23,12208.0,286.35,286.56,286.1,286.23,12208.0
2018-05-25 15:55:00,286.21,286.34,286.05,286.12,44240.0,286.21,286.34,286.05,286.12,44240.0
2018-05-29 09:30:00,283.83,285.48,282.1,284.98,23547.0,283.83,285.48,282.1,284.98,23547.0
2018-05-29 09:35:00,284.75,287.15,284.69,286.94,23381.0,284.75,287.15,284.69,286.94,23381.0
2018-05-29 09:40:00,286.69,287.51,286.07,286.28,26784.0,286.69,287.51,286.07,286.28,26784.0
2018-05-29 09:45:00,286.59,286.7,285.81,285.94,20847.0,286.59,286.7,285.81,285.94,20847.0
2018-05-29 09:50:00,285.95,287.35,285.69,287.32,9710.0,285.95,287.35,285.69,287.32,9710.0
2018-05-29 09:55:00,287.48,288.67,287.09,288.67,16876.0,287.48,288.67,287.09,288.67,16876.0
2018-05-29 10:00:00,288.56,288.94,288.24,288.62,10693.0,288.56,288.94,288.24,288.62,10693.0
2018-05-29 10:05:00,288.42,288.92,288.35,288.66,10411.0,288.42,288.92,288.35,288.66,10411.0
2018-05-29 10:10:00,288.76,289.53,288.72,289.52,8199.0,288.76,289.53,288.72,289.52,8199.0
2018-05-29 10:15:00,289.3,289.5,288.15,288.25,31562.0,289.3,289.5,288.15,288.25,31562.0
2018-05-29 10:20:00,288.11,288.73,288.07,288.73,14310.0,288.11,288.73,288.07,288.73,14310.0
2018-05-29 10:25:00,288.9,289.89,288.7,288.97,17760.0,288.9,289.89,288.7,288.97,17760.0
2018-05-29 10:30:00,288.96,288.96,288.25,288.44,7550.0,288.96,288.96,288.25,288.44,7550.0
2018-05-29 10:35:00,288.23,288.35,288.0,288.35,9551.0,288.23,288.35,288.0,288.35,9551.0
2018-05-29 10:40:00,288.34,288.87,288.21,288.32,13975.0,288.34,288.87,288.21,288.32,13975.0
2018-05-29 10:45:00,288.22,288.75,287.74,288.18,16179.0,288.22,288.75,287.74,288.18,16179.0
2018-05-29 10:50:00,288.41,288.67,287.81,287.84,21320.0,288.41,288.67,287.81,287.84,21320.0
2018-05-29 10:55:00,287.82,288.05,287.32,287.41,25672.0,287.82,288.05,287.32,287.41,25672.0
2018-05-29 11:00:00,287.34,287.86,287.06,287.06,13801.0,287.34,287.86,287.06,287.06,13801.0
2018-05-29 11:05:00,286.71,287.09,286.24,286.84,12142.0,286.71,287.09,286.24,286.84,12142.0
2018-05-29 11:10:00,286.89,287.28,286.89,287.04,9580.0,286.89,287.28,286.89,287.04,9580.0
2018-05-29 11:15:00,286.94,287.42,286.94,287.17,9386.0,286.94,287.42,286.94,287.17,9386.0
2018-05-29 11:20:00,287.22,287.74,287.12,287.33,23212.0,287.22,287.74,287.12,287.33,23212.0
2018-05-29 11:25:00,287.16,287.58,286.97,286.97,15928.0,287.16,287.58,286.97,286.97,15928.0
2018-05-29 11:30:00,286.66,286.79,286.11,286.22,7305.0,286.66,286.79,286.11,286.22,7305.0
2018-05-29 11:35:00,286.2,286.28,285.53,286.16,7237.0,286.2,286.28,285.53,286.16,7237.0
2018-05-29 11:40:00,286.08,286.11,284.83,285.18,10213.0,286.08,286.11,284.83,285.18,10213.0
2018-05-29 11:45:00,285.19,285.42,284.26,284.26,9101.0,285.19,285.42,284.26,284.26,9101.0
2018-05-29 11:50:00,284.12,284.93,284.03,284.76,9671.0,284.12,284.93,284.03,284.76,9671.0
2018-05-29 11:55:00,284.89,285.6,284.8,284.86,8014.0,284.89,285.6,284.8,284.86,8014.0
2018-05-29 12:00:00,284.78,285.22,284.0,284.83,25246.0,284.78,285.22,284.0,284.83,25246.0
2018-05-29 12:05:00,284.84,285.04,283.86,283.87,16006.0,284.84,285.04,283.86,283.87,16006.0
2018-05-29 12:10:00,283.87,284.41,283.62,283.62,12812.0,283.87,284.41,283.62,283.62,12812.0
2018-05-29 12:15:00,283.58,284.29,283.58,284.08,3500.0,283.58,284.29,283.58,284.08,3500.0
2018-05-29 12:20:00,284.06,284.44,283.65,283.8,15762.0,284.06,284.44,283.65,283.8,15762.0
2018-05-29 12:25:00,283.85,284.1,283.15,283.19,23346.0,283.85,284.1,283.15,283.19,23346.0
2018-05-29 12:30:00,283.54,283.86,283.2,283.29,18840.0,283.54,283.86,283.2,283.29,18840.0
2018-05-29 12:35:00,283.32,283.72,283.12,283.22,15694.0,283.32,283.72,283.12,283.22,15694.0
2018-05-29 12:40:00,283.3,283.59,282.34,283.27,25404.0,283.3,283.59,282.34,283.27,25404.0
2018-05-29 12:45:00,283.1,283.72,282.98,283.59,7209.0,283.1,283.72,282.98,283.59,7209.0
2018-05-29 12:50:00,283.95,284.7,283.95,284.7,5790.0,283.95,284.7,283.95,284.7,5790.0
2018-05-29 12:55:00,284.58,285.01,284.57,285.01,2715.0,284.58,285.01,284.57,285.01,2715.0
2018-05-29 13:00:00,285.14,285.14,283.78,283.93,11743.0,285.14,285.14,283.78,283.93,11743.0
2018-05-29 13:05:00,283.89,284.37,283.72,284.36,2600.0,283.89,284.37,283.72,284.36,2600.0
2018-05-29 13:10:00,284.22,284.38,284.16,284.38,2506.0,284.22,284.38,284.16,284.38,2506.0
2018-05-29 13:15:00,284.56,284.93,284.25,284.93,4570.0,284.56,284.93,284.25,284.93,4570.0
2018-05-29 13:20:00,284.97,285.32,284.94,284.94,6839.0,284.97,285.32,284.94,284.94,6839.0
2018-05-29 13:25:00,284.95,285.28,284.65,285.11,8300.0,284.95,285.28,284.65,285.11,8300.0
2018-05-29 13:30:00,285.0,285.0,284.4,284.4,17643.0,285.0,285.0,284.4,284.4,17643.0
2018-05-29 13:35:00,284.4,284.4,283.93,284.13,4644.0,284.4,284.4,283.93,284.13,4644.0
2018-05-29 13:40:00,284.14,284.76,283.93,284.06,5294.0,284.14,284.76,283.93,284.06,5294.0
2018-05-29 13:45:00,284.16,284.99,284.16,284.84,2700.0,284.16,284.99,284.16,284.84,2700.0
2018-05-29 13:50:00,284.99,285.14,284.62,285.01,7824.0,284.99,285.14,284.62,285.01,7824.0
2018-05-29 13:55:00,284.87,285.31,284.86,285.05,6035.0,284.87,285.31,284.86,285.05,6035.0
2018-05-29 14:00:00,285.01,285.01,283.93,284.11,5668.0,285.01,285.01,283.93,284.11,5668.0
2018-05-29 14:05:00,283.93,284.67,283.93,284.67,3540.0,283.93,284.67,283.93,284.67,3540.0
2018-05-29 14:10:00,284.65,285.27,284.42,285.07,5736.0,284.65,285.27,284.42,285.07,5736.0
2018-05-29 14:15:00,285.2,285.2,284.78,284.94,7061.0,285.2,285.2,284.78,284.94,7061.0
2018-05-29 14:20:00,284.93,285.41,284.64,285.41,6143.0,284.93,285.41,284.64,285.41,6143.0
2018-05-29 14:25:00,285.41,285.79,285.34,285.79,6782.0,285.41,285.79,285.34,285.79,6782.0
2018-05-29 14:30:00,285.69,286.07,285.56,286.0,9940.0,285.69,286.07,285.56,286.0,9940.0
2018-05-29 14:35:00,285.91,286.01,285.35,285.61,7494.0,285.91,286.01,285.35,285.61,7494.0
2018-05-29 14:40:00,285.62,285.89,284.82,284.96,7108.0,285.62,285.89,284.82,284.96,7108.0
2018-05-29 14:45:00,284.95,285.53,284.87,284.87,5259.0,284.95,285.53,284.87,284.87,5259.0
2018-05-29 14:50:00,284.74,284.79,284.29,284.51,8724.0,284.74,284.79,284.29,284.51,8724.0
2018-05-29 14:55:00,284.45,285.32,284.44,284.7,13376.0,284.45,285.32,284.44,284.7,13376.0
2018-05-29 15:00:00,284.72,285.74,284.72,285.31,12040.0,284.72,285.74,284.72,285.31,12040.0
2018-05-29 15:05:00,285.28,286.0,285.27,285.99,11722.0,285.28,286.0,285.27,285.99,11722.0
2018-05-29 15:10:00,285.84,286.06,285.48,285.99,5113.0,285.84,286.06,285.48,285.99,5113.0
2018-05-29 15:15:00,285.83,285.94,285.17,285.41,10115.0,285.83,285.94,285.17,285.41,10115.0
2018-05-29 15:20:00,285.41,285.64,285.03,285.08,9697.0,285.41,285.64,285.03,285.08,9697.0
2018-05-29 15:25:00,285.26,285.82,285.26,285.72,9028.0,285.26,285.82,285.26,285.72,9028.0
2018-05-29 15:30:00,285.77,286.05,285.45,285.91,13979.0,285.77,286.05,285.45,285.91,13979.0
2018-05-29 15:35:00,285.91,286.37,285.74,286.11,9637.0,285.91,286.37,285.74,286.11,9637.0
2018-05-29 15:40:00,286.11,287.2,286.07,286.69,23409.0,286.11,287.2,286.07,286.69,23409.0
2018-05-29 15:45:00,286.71,287.36,286.69,287.36,18789.0,286.71,287.36,286.69,287.36,18789.0
2018-05-29 15:50:00,287.09,287.35,286.92,287.35,17221.0,287.09,287.35,286.92,287.35,17221.0
2018-05-29 15:55:00,287.31,287.37,286.72,286.96,57136.0,287.31,287.37,286.72,286.96,57136.0
2018-05-30 09:30:00,288.49,291.98,287.96,291.56,77239.0,288.49,291.98,287.96,291.56,77239.0
2018-05-30 09:35:00,291.82,291.82,290.63,291.77,16842.0,291.82,291.82,290.63,291.77,16842.0
2018-05-30 09:40:00,291.73,292.6,290.65,291.05,21631.0,291.73,292.6,290.65,291.05,21631.0
2018-05-30 09:45:00,290.93,291.98,290.42,291.97,22580.0,290.93,291.98,290.42,291.97,22580.0
2018-05-30 09:50:00,291.79,292.45,291.52,292.44,20876.0,291.79,292.45,291.52,292.44,20876.0
2018-05-30 09:55:00,292.08,293.0,292.07,293.0,21158.0,292.08,293.0,292.07,293.0,21158.0
2018-05-30 10:00:00,292.85,293.16,292.14,293.15,20718.0,292.85,293.16,292.14,293.15,20718.0
2018-05-30 10:05:00,293.18,293.77,292.98,293.44,32658.0,293.18,293.77,292.98,293.44,32658.0
2018-05-30 10:10:00,293.44,293.92,292.55,293.26,19309.0,293.44,293.92,292.55,293.26,19309.0
2018-05-30 10:15:00,293.43,293.94,293.38,293.84,11179.0,293.43,293.94,293.38,293.84,11179.0
2018-05-30 10:20:00,293.91,294.33,293.61,293.95,24038.0,293.91,294.33,293.61,293.95,24038.0
2018-05-30 10:25:00,293.77,294.25,293.45,294.17,19129.0,293.77,294.25,293.45,294.17,19129.0
2018-05-30 10:30:00,294.08,294.1,293.58,294.06,18678.0,294.08,294.1,293.58,294.06,18678.0
2018-05-30 10:35:00,294.04,294.41,293.98,294.11,17063.0,294.04,294.41,293.98,294.11,17063.0
2018-05-30 10:40:00,294.18,294.98,294.18,294.71,16595.0,294.18,294.98,294.18,294.71,16595.0
2018-05-30 10:45:00,294.72,294.92,294.17,294.35,42859.0,294.72,294.92,294.17,294.35,42859.0
2018-05-30 10:50:00,294.33,296.09,294.31,295.18,37717.0,294.33,296.09,294.31,295.18,37717.0
2018-05-30 10:55:00,295.04,295.4,294.63,295.14,27094.0,295.04,295.4,294.63,295.14,27094.0
2018-05-30 11:00:00,295.1,296.45,295.07,295.82,24458.0,295.1,296.45,295.07,295.82,24458.0
2018-05-30 11:05:00,295.82,296.0,295.38,295.59,16586.0,295.82,296.0,295.38,295.59,16586.0
2018-05-30 11:10:00,295.65,296.43,295.49,296.03,38477.0,295.65,296.43,295.49,296.03,38477.0
2018-05-30 11:15:00,296.08,297.22,295.76,296.88,36385.0,296.08,297.22,295.76,296.88,36385.0
2018-05-30 11:20:00,296.5,297.5,296.34,296.92,16627.0,296.5,297.5,296.34,296.92,16627.0
2018-05-30 11:25:00,296.81,297.14,296.52,296.52,26541.0,296.81,297.14,296.52,296.52,26541.0
2018-05-30 11:30:00,296.52,296.79,295.99,296.41,29304.0,296.52,296.79,295.99,296.41,29304.0
2018-05-30 11:35:00,296.46,296.46,295.61,295.91,21850.0,296.46,296.46,295.61,295.91,21850.0
2018-05-30 11:40:00,296.15,296.16,295.27,295.76,22296.0,296.15,296.16,295.27,295.76,22296.0
2018-05-30 11:45:00,295.65,295.94,295.27,295.91,17375.0,295.65,295.94,295.27,295.91,17375.0
2018-05-30 11:50:00,295.78,296.03,295.65,296.0,15311.0,295.78,296.03,295.65,296.0,15311.0
2018-05-30 11:55:00,296.03,296.88,295.84,296.76,15378.0,296.03,296.88,295.84,296.76,15378.0
2018-05-30 12:00:00,296.77,296.77,295.83,296.42,22115.0,296.77,296.77,295.83,296.42,22115.0
2018-05-30 12:05:00,296.57,296.87,296.46,296.46,8951.0,296.57,296.87,296.46,296.46,8951.0
2018-05-30 12:10:00,296.42,296.42,295.97,296.19,12263.0,296.42,296.42,295.97,296.19,12263.0
2018-05-30 12:15:00,296.1,296.63,295.85,296.23,10465.0,296.1,296.63,295.85,296.23,10465.0
2018-05-30 12:20:00,296.24,296.24,295.76,296.01,9077.0,296.24,296.24,295.76,296.01,9077.0
2018-05-30 12:25:00,295.89,296.1,295.76,296.02,8481.0,295.89,296.1,295.76,296.02,8481.0
2018-05-30 12:30:00,296.05,296.19,295.88,296.18,6813.0,296.05,296.19,295.88,296.18,6813.0
2018-05-30 12:35:00,296.15,296.18,295.57,295.78,25480.0,296.15,296.18,295.57,295.78,25480.0
2018-05-30 12:40:00,295.81,295.81,294.71,294.99,19156.0,295.81,295.81,294.71,294.99,19156.0
2018-05-30 12:45:00,294.92,295.43,294.63,295.38,17201.0,294.92,295.43,294.63,295.38,17201.0
2018-05-30 12:50:00,295.44,295.58,295.12,295.4,7305.0,295.44,295.58,295.12,295.4,7305.0
2018-05-30 12:55:00,295.39,295.49,294.79,295.13,10200.0,295.39,295.49,294.79,295.13,10200.0
2018-05-30 13:00:00,295.01,295.46,294.47,294.99,21362.0,295.01,295.46,294.47,294.99,21362.0
2018-05-30 13:05:00,294.95,295.05,294.59,294.61,10613.0,294.95,295.05,294.59,294.61,10613.0
2018-05-30 13:10:00,294.58,294.72,294.16,294.43,6200.0,294.58,294.72,294.16,294.43,6200.0
2018-05-30 13:15:00,294.43,294.58,294.24,294.48,7623.0,294.43,294.58,294.24,294.48,7623.0
2018-05-30 13:20:00,294.48,294.75,294.21,294.32,8211.0,294.48,294.75,294.21,294.32,8211.0
2018-05-30 13:25:00,294.31,294.45,293.86,293.92,9114.0,294.31,294.45,293.86,293.92,9114.0
2018-05-30 13:30:00,293.9,293.98,293.72,293.86,8878.0,293.9,293.98,293.72,293.86,8878.0
2018-05-30 13:35:00,293.86,294.18,293.76,294.13,7785.0,293.86,294.18,293.76,294.13,7785.0
2018-05-30 13:40:00,294.12,294.22,293.95,294.12,4550.0,294.12,294.22,293.95,294.12,4550.0
2018-05-30 13:45:00,294.19,294.2,293.96,294.16,7850.0,294.19,294.2,293.96,294.16,7850.0
2018-05-30 13:50:00,294.17,294.32,294.07,294.2,11919.0,294.17,294.32,294.07,294.2,11919.0
2018-05-30 13:55:00,294.2,294.22,294.15,294.16,3750.0,294.2,294.22,294.15,294.16,3750.0
2018-05-30 14:00:00,294.16,294.34,294.09,294.32,9577.0,294.16,294.34,294.09,294.32,9577.0
2018-05-30 14:05:00,294.25,294.4,294.16,294.38,9055.0,294.25,294.4,294.16,294.38,9055.0
2018-05-30 14:10:00,294.46,294.7,294.3,294.39,6837.0,294.46,294.7,294.3,294.39,6837.0
2018-05-30 14:15:00,294.33,294.33,294.06,294.32,8037.0,294.33,294.33,294.06,294.32,8037.0
2018-05-30 14:20:00,294.26,294.31,294.19,294.28,6161.0,294.26,294.31,294.19,294.28,6161.0
2018-05-30 14:25:00,294.33,294.34,294.14,294.26,6746.0,294.33,294.34,294.14,294.26,6746.0
2018-05-30 14:30:00,294.21,294.63,294.19,294.5,7943.0,294.21,294.63,294.19,294.5,7943.0
2018-05-30 14:35:00,294.56,294.57,294.19,294.44,8563.0,294.56,294.57,294.19,294.44,8563.0
2018-05-30 14:40:00,294.43,294.49,294.02,294.12,6000.0,294.43,294.49,294.02,294.12,6000.0
2018-05-30 14:45:00,294.13,294.41,294.06,294.31,7200.0,294.13,294.41,294.06,294.31,7200.0
2018-05-30 14:50:00,294.29,294.87,294.25,294.51,8934.0,294.29,294.87,294.25,294.51,8934.0
2018-05-30 14:55:00,294.5,294.51,294.2,294.38,6654.0,294.5,294.51,294.2,294.38,6654.0
2018-05-30 15:00:00,294.49,294.64,294.05,294.26,14623.0,294.49,294.64,294.05,294.26,14623.0
2018-05-30 15:05:00,294.26,294.57,294.2,294.54,13337.0,294.26,294.57,294.2,294.54,13337.0
2018-05-30 15:10:00,294.42,294.56,294.11,294.27,7079.0,294.42,294.56,294.11,294.27,7079.0
2018-05-30 15:15:00,294.26,294.65,294.26,294.44,5419.0,294.26,294.65,294.26,294.44,5419.0
2018-05-30 15:20:00,294.44,294.51,294.3,294.35,10814.0,294.44,294.51,294.3,294.35,10814.0
2018-05-30 15:25:00,294.42,294.49,294.31,294.42,8623.0,294.42,294.49,294.31,294.42,8623.0
2018-05-30 15:30:00,294.34,294.45,294.32,294.35,17097.0,294.34,294.45,294.32,294.35,17097.0
2018-05-30 15:35:00,294.34,294.52,294.33,294.38,13245.0,294.34,294.52,294.33,294.38,13245.0
2018-05-30 15:40:00,294.36,294.45,294.29,294.37,27351.0,294.36,294.45,294.29,294.37,27351.0
2018-05-30 15:45:00,294.32,294.54,294.27,294.4,22721.0,294.32,294.54,294.27,294.4,22721.0
2018-05-30 15:50:00,294.41,294.56,294.05,294.34,25833.0,294.41,294.56,294.05,294.34,25833.0
2018-05-30 15:55:00,294.32,294.57,294.3,294.35,58949.0,294.32,294.57,294.3,294.35,58949.0
2018-05-31 09:30:00,297.47,298.16,295.14,297.48,51841.0,297.47,298.16,295.14,297.48,51841.0
2018-05-31 09:35:00,297.73,299.74,297.26,299.65,23065.0,297.73,299.74,297.26,299.65,23065.0
2018-05-31 09:40:00,299.47,301.22,299.41,300.36,52060.0,299.47,301.22,299.41,300.36,52060.0
2018-05-31 09:45:00,300.09,300.53,299.38,299.68,28764.0,300.09,300.53,299.38,299.68,28764.0
2018-05-31 09:50:00,299.66,300.26,299.18,300.18,18987.0,299.66,300.26,299.18,300.18,18987.0
2018-05-31 09:55:00,300.35,300.35,298.0,298.59,24568.0,300.35,300.35,298.0,298.59,24568.0
2018-05-31 10:00:00,298.6,299.23,298.28,298.98,11213.0,298.6,299.23,298.28,298.98,11213.0
2018-05-31 10:05:00,298.87,299.31,298.57,298.85,25075.0,298.87,299.31,298.57,298.85,25075.0
2018-05-31 10:10:00,298.68,298.76,297.56,297.94,13128.0,298.68,298.76,297.56,297.94,13128.0
2018-05-31 10:15:00,297.74,297.74,296.6,297.1,14170.0,297.74,297.74,296.6,297.1,14170.0
2018-05-31 10:20:00,297.02,297.83,296.87,297.0,13649.0,297.02,297.83,296.87,297.0,13649.0
2018-05-31 10:25:00,297.02,297.37,296.51,296.71,15456.0,297.02,297.37,296.51,296.71,15456.0
2018-05-31 10:30:00,296.59,296.59,295.83,296.08,9500.0,296.59,296.59,295.83,296.08,9500.0
2018-05-31 10:35:00,295.93,295.93,294.61,294.61,17147.0,295.93,295.93,294.61,294.61,17147.0
2018-05-31 10:40:00,294.49,294.53,293.09,293.29,26303.0,294.49,294.53,293.09,293.29,26303.0
2018-05-31 10:45:00,293.24,293.52,292.39,292.39,33576.0,293.24,293.52,292.39,292.39,33576.0
2018-05-31 10:50:00,292.28,292.73,291.82,292.41,25701.0,292.28,292.73,291.82,292.41,25701.0
2018-05-31 10:55:00,292.36,293.69,292.36,293.69,22143.0,292.36,293.69,292.36,293.69,22143.0
2018-05-31 11:00:00,293.71,295.73,293.61,295.12,25016.0,293.71,295.73,293.61,295.12,25016.0
2018-05-31 11:05:00,295.37,295.65,294.54,294.54,13899.0,295.37,295.65,294.54,294.54,13899.0
2018-05-31 11:10:00,294.4,295.0,294.29,294.84,18059.0,294.4,295.0,294.29,294.84,18059.0
2018-05-31 11:15:00,294.85,295.12,294.72,295.12,16626.0,294.85,295.12,294.72,295.12,16626.0
2018-05-31 11:20:00,295.14,295.87,295.14,295.87,13889.0,295.14,295.87,295.14,295.87,13889.0
2018-05-31 11:25:00,295.88,296.53,295.73,296.22,11566.0,295.88,296.53,295.73,296.22,11566.0
2018-05-31 11:30:00,296.29,296.41,295.75,295.92,9022.0,296.29,296.41,295.75,295.92,9022.0
2018-05-31 11:35:00,295.87,296.98,295.77,296.68,10943.0,295.87,296.98,295.77,296.68,10943.0
2018-05-31 11:40:00,296.87,298.0,296.7,297.79,15881.0,296.87,298.0,296.7,297.79,15881.0
2018-05-31 11:45:00,297.44,297.49,296.25,296.5,9555.0,297.44,297.49,296.25,296.5,9555.0
2018-05-31 11:50:00,296.78,296.92,296.58,296.58,5436.0,296.78,296.92,296.58,296.58,5436.0
2018-05-31 11:55:00,296.53,296.57,295.96,296.13,9222.0,296.53,296.57,295.96,296.13,9222.0
2018-05-31 12:00:00,296.01,296.13,295.0,295.25,24465.0,296.01,296.13,295.0,295.25,24465.0
2018-05-31 12:05:00,295.26,296.17,295.26,295.63,9500.0,295.26,296.17,295.26,295.63,9500.0
2018-05-31 12:10:00,295.69,295.89,295.38,295.45,10526.0,295.69,295.89,295.38,295.45,10526.0
2018-05-31 12:15:00,295.39,296.32,295.39,296.32,11501.0,295.39,296.32,295.39,296.32,11501.0
2018-05-31 12:20:00,296.21,296.32,296.07,296.19,17215.0,296.21,296.32,296.07,296.19,17215.0
2018-05-31 12:25:00,296.19,296.19,295.04,295.09,10549.0,296.19,296.19,295.04,295.09,10549.0
2018-05-31 12:30:00,295.25,295.54,294.94,295.31,18581.0,295.25,295.54,294.94,295.31,18581.0
2018-05-31 12:35:00,295.35,295.69,295.16,295.68,3623.0,295.35,295.69,295.16,295.68,3623.0
2018-05-31 12:40:00,295.72,295.8,295.21,295.39,6575.0,295.72,295.8,295.21,295.39,6575.0
2018-05-31 12:45:00,295.39,295.39,294.85,295.09,8167.0,295.39,295.39,294.85,295.09,8167.0
2018-05-31 12:50:00,295.12,295.12,294.92,294.97,3081.0,295.12,295.12,294.92,294.97,3081.0
2018-05-31 12:55:00,294.96,294.96,294.69,294.9,9545.0,294.96,294.96,294.69,294.9,9545.0
2018-05-31 13:00:00,294.69,294.84,294.28,294.52,6705.0,294.69,294.84,294.28,294.52,6705.0
2018-05-31 13:05:00,294.52,294.96,294.52,294.77,4878.0,294.52,294.96,294.52,294.77,4878.0
2018-05-31 13:10:00,294.77,294.9,294.52,294.53,5194.0,294.77,294.9,294.52,294.53,5194.0
2018-05-31 13:15:00,294.54,294.9,294.54,294.81,18760.0,294.54,294.9,294.54,294.81,18760.0
2018-05-31 13:20:00,294.66,295.1,294.58,294.99,5429.0,294.66,295.1,294.58,294.99,5429.0
2018-05-31 13:25:00,294.96,295.11,294.87,295.11,8479.0,294.96,295.11,294.87,295.11,8479.0
2018-05-31 13:30:00,295.18,295.48,294.94,295.25,9780.0,295.18,295.48,294.94,295.25,9780.0
2018-05-31 13:35:00,295.19,295.27,295.09,295.25,2100.0,295.19,295.27,295.09,295.25,2100.0
2018-05-31 13:40:00,295.15,295.74,295.15,295.74,4673.0,295.15,295.74,295.15,295.74,4673.0
2018-05-31 13:45:00,295.67,295.98,295.64,295.64,5001.0,295.67,295.98,295.64,295.64,5001.0
2018-05-31 13:50:00,295.78,295.89,295.25,295.49,4350.0,295.78,295.89,295.25,295.49,4350.0
2018-05-31 13:55:00,295.52,295.53,294.94,295.18,7148.0,295.52,295.53,294.94,295.18,7148.0
2018-05-31 14:00:00,295.0,295.07,294.61,295.07,12226.0,295.0,295.07,294.61,295.07,12226.0
2018-05-31 14:05:00,294.97,295.18,294.97,295.09,4200.0,294.97,295.18,294.97,295.09,4200.0
2018-05-31 14:10:00,295.01,295.29,295.01,295.22,3179.0,295.01,295.29,295.01,295.22,3179.0
2018-05-31 14:15:00,295.09,295.94,295.09,295.84,7943.0,295.09,295.94,295.09,295.84,7943.0
2018-05-31 14:20:00,295.8,296.11,295.75,295.92,5015.0,295.8,296.11,295.75,295.92,5015.0
2018-05-31 14:25:00,296.0,296.36,295.99,296.3,7598.0,296.0,296.36,295.99,296.3,7598.0
2018-05-31 14:30:00,296.16,296.16,295.68,295.96,6273.0,296.16,296.16,295.68,295.96,6273.0
2018-05-31 14:35:00,295.86,295.86,295.46,295.46,7481.0,295.86,295.86,295.46,295.46,7481.0
2018-05-31 14:40:00,295.46,296.1,295.42,296.1,7373.0,295.46,296.1,295.42,296.1,7373.0
2018-05-31 14:45:00,296.06,296.06,295.1,295.13,24179.0,296.06,296.06,295.1,295.13,24179.0
2018-05-31 14:50:00,295.1,295.22,294.12,294.48,21976.0,295.1,295.22,294.12,294.48,21976.0
2018-05-31 14:55:00,294.55,294.72,294.3,294.72,7366.0,294.55,294.72,294.3,294.72,7366.0
2018-05-31 15:00:00,294.73,295.06,294.51,294.67,7554.0,294.73,295.06,294.51,294.67,7554.0
2018-05-31 15:05:00,294.67,295.17,294.52,295.17,9050.0,294.67,295.17,294.52,295.17,9050.0
2018-05-31 15:10:00,295.17,295.5,295.02,295.37,8580.0,295.17,295.5,295.02,295.37,8580.0
2018-05-31 15:15:00,295.51,295.62,295.36,295.39,5030.0,295.51,295.62,295.36,295.39,5030.0
2018-05-31 15:20:00,295.48,295.54,294.99,294.99,15073.0,295.48,295.54,294.99,294.99,15073.0
2018-05-31 15:25:00,294.99,295.1,294.86,295.1,4300.0,294.99,295.1,294.86,295.1,4300.0
2018-05-31 15:30:00,295.14,295.26,295.01,295.26,16414.0,295.14,295.26,295.01,295.26,16414.0
2018-05-31 15:35:00,295.34,295.62,295.34,295.58,14242.0,295.34,295.62,295.34,295.58,14242.0
2018-05-31 15:40:00,295.64,295.71,295.29,295.41,14876.0,295.64,295.71,295.29,295.41,14876.0
2018-05-31 15:45:00,295.42,295.48,295.07,295.07,20903.0,295.42,295.48,295.07,295.07,20903.0
2018-05-31 15:50:00,294.95,294.95,293.55,293.86,40082.0,294.95,294.95,293.55,293.86,40082.0
2018-05-31 15:55:00,293.83,294.22,293.7,294.07,88719.0,293.83,294.22,293.7,294.07,88719.0
2018-06-01 09:30:00,294.94,295.8,293.24,293.26,26404.0,294.94,295.8,293.24,293.26,26404.0
2018-06-01 09:35:00,293.78,294.17,293.02,293.22,10340.0,293.78,294.17,293.02,293.22,10340.0
2018-06-01 09:40:00,293.22,294.18,293.09,293.99,10280.0,293.22,294.18,293.09,293.99,10280.0
2018-06-01 09:45:00,294.29,296.11,294.23,296.04,10041.0,294.29,296.11,294.23,296.04,10041.0
2018-06-01 09:50:00,296.12,296.32,295.3,295.37,30479.0,296.12,296.32,295.3,295.37,30479.0
2018-06-01 09:55:00,295.55,296.29,295.55,296.15,20716.0,295.55,296.29,295.55,296.15,20716.0
2018-06-01 10:00:00,296.05,296.45,295.69,296.17,16082.0,296.05,296.45,295.69,296.17,16082.0
2018-06-01 10:05:00,296.27,296.64,295.87,296.29,12056.0,296.27,296.64,295.87,296.29,12056.0
2018-06-01 10:10:00,296.32,296.67,295.93,295.93,15611.0,296.32,296.67,295.93,295.93,15611.0
2018-06-01 10:15:00,295.82,296.6,295.45,296.6,12401.0,295.82,296.6,295.45,296.6,12401.0
2018-06-01 10:20:00,296.69,298.36,296.69,297.04,26111.0,296.69,298.36,296.69,297.04,26111.0
2018-06-01 10:25:00,296.83,297.5,296.25,297.27,11149.0,296.83,297.5,296.25,297.27,11149.0
2018-06-01 10:30:00,297.25,297.67,296.62,297.0,9914.0,297.25,297.67,296.62,297.0,9914.0
2018-06-01 10:35:00,297.02,297.27,296.46,296.98,10090.0,297.02,297.27,296.46,296.98,10090.0
2018-06-01 10:40:00,296.97,297.07,296.1,296.21,14171.0,296.97,297.07,296.1,296.21,14171.0
2018-06-01 10:45:00,296.22,296.98,296.22,296.8,16228.0,296.22,296.98,296.22,296.8,16228.0
2018-06-01 10:50:00,296.84,297.1,296.72,296.9,9325.0,296.84,297.1,296.72,296.9,9325.0
2018-06-01 10:55:00,296.85,296.85,296.1,296.1,12951.0,296.85,296.85,296.1,296.1,12951.0
2018-06-01 11:00:00,296.21,296.73,295.9,296.33,10607.0,296.21,296.73,295.9,296.33,10607.0
2018-06-01 11:05:00,296.4,296.47,295.93,296.3,6346.0,296.4,296.47,295.93,296.3,6346.0
2018-06-01 11:10:00,296.23,296.31,295.07,295.09,12373.0,296.23,296.31,295.07,295.09,12373.0
2018-06-01 11:15:00,295.4,295.85,295.4,295.74,12464.0,295.4,295.85,295.4,295.74,12464.0
2018-06-01 11:20:00,295.77,295.97,295.63,295.97,6337.0,295.77,295.97,295.63,295.97,6337.0
2018-06-01 11:25:00,295.84,296.37,295.84,296.2,7988.0,295.84,296.37,295.84,296.2,7988.0
2018-06-01 11:30:00,296.21,296.5,296.12,296.18,15845.0,296.21,296.5,296.12,296.18,15845.0
2018-06-01 11:35:00,296.18,296.48,296.17,296.42,4144.0,296.18,296.48,296.17,296.42,4144.0
2018-06-01 11:40:00,296.44,296.55,295.99,295.99,9604.0,296.44,296.55,295.99,295.99,9604.0
2018-06-01 11:45:00,295.97,295.97,295.13,295.13,11851.0,295.97,295.97,295.13,295.13,11851.0
2018-06-01 11:50:00,295.21,295.56,295.21,295.45,4196.0,295.21,295.56,295.21,295.45,4196.0
2018-06-01 11:55:00,295.45,295.88,295.45,295.88,4611.0,295.45,295.88,295.45,295.88,4611.0
2018-06-01 12:00:00,295.77,295.92,295.62,295.8,3190.0,295.77,295.92,295.62,295.8,3190.0
2018-06-01 12:05:00,295.74,295.98,295.71,295.81,2800.0,295.74,295.98,295.71,295.81,2800.0
2018-06-01 12:10:00,295.91,296.17,295.87,296.17,5880.0,295.91,296.17,295.87,296.17,5880.0
2018-06-01 12:15:00,296.15,296.27,295.9,296.18,15930.0,296.15,296.27,295.9,296.18,15930.0
2018-06-01 12:20:00,296.06,296.26,296.06,296.16,4725.0,296.06,296.26,296.06,296.16,4725.0
2018-06-01 12:25:00,296.13,296.13,295.85,295.95,5508.0,296.13,296.13,295.85,295.95,5508.0
2018-06-01 12:30:00,296.06,296.26,296.02,296.25,5580.0,296.06,296.26,296.02,296.25,5580.0
2018-06-01 12:35:00,296.25,296.47,296.11,296.38,6296.0,296.25,296.47,296.11,296.38,6296.0
2018-06-01 12:40:00,296.53,296.6,296.44,296.5,3836.0,296.53,296.6,296.44,296.5,3836.0
2018-06-01 12:45:00,296.49,296.71,296.41,296.52,6135.0,296.49,296.71,296.41,296.52,6135.0
2018-06-01 12:50:00,296.52,296.85,296.46,296.75,3380.0,296.52,296.85,296.46,296.75,3380.0
2018-06-01 12:55:00,296.74,296.82,296.39,296.53,5313.0,296.74,296.82,296.39,296.53,5313.0
2018-06-01 13:00:00,296.62,296.94,296.4,296.87,4195.0,296.62,296.94,296.4,296.87,4195.0
2018-06-01 13:05:00,296.99,297.36,296.99,297.1,8277.0,296.99,297.36,296.99,297.1,8277.0
2018-06-01 13:10:00,297.02,297.11,296.68,297.06,5779.0,297.02,297.11,296.68,297.06,5779.0
2018-06-01 13:15:00,296.98,296.99,296.67,296.84,5362.0,296.98,296.99,296.67,296.84,5362.0
2018-06-01 13:20:00,296.82,297.17,296.82,297.05,6800.0,296.82,297.17,296.82,297.05,6800.0
2018-06-01 13:25:00,297.1,297.15,296.96,297.04,1000.0,297.1,297.15,296.96,297.04,1000.0
2018-06-01 13:30:00,297.1,297.25,297.1,297.19,6611.0,297.1,297.25,297.1,297.19,6611.0
2018-06-01 13:35:00,297.15,297.16,296.85,296.86,5558.0,297.15,297.16,296.85,296.86,5558.0
2018-06-01 13:40:00,296.86,297.28,296.86,297.06,10724.0,296.86,297.28,296.86,297.06,10724.0
2018-06-01 13:45:00,297.05,297.3,297.05,297.18,2500.0,297.05,297.3,297.05,297.18,2500.0
2018-06-01 13:50:00,297.24,297.36,297.24,297.3,3319.0,297.24,297.36,297.24,297.3,3319.0
2018-06-01 13:55:00,297.25,298.27,297.23,297.5,23107.0,297.25,298.27,297.23,297.5,23107.0
2018-06-01 14:00:00,297.39,297.45,297.28,297.34,3631.0,297.39,297.45,297.28,297.34,3631.0
2018-06-01 14:05:00,297.19,297.19,296.77,296.9,3950.0,297.19,297.19,296.77,296.9,3950.0
2018-06-01 14:10:00,296.94,297.19,296.94,297.18,2671.0,296.94,297.19,296.94,297.18,2671.0
2018-06-01 14:15:00,297.24,297.24,296.99,297.19,6047.0,297.24,297.24,296.99,297.19,6047.0
2018-06-01 14:20:00,297.13,297.33,297.07,297.33,2400.0,297.13,297.33,297.07,297.33,2400.0
2018-06-01 14:25:00,297.31,297.35,297.18,297.32,3751.0,297.31,297.35,297.18,297.32,3751.0
2018-06-01 14:30:00,297.48,297.53,296.92,297.12,7667.0,297.48,297.53,296.92,297.12,7667.0
2018-06-01 14:35:00,297.18,297.41,297.17,297.3,2400.0,297.18,297.41,297.17,297.3,2400.0
2018-06-01 14:40:00,297.43,297.44,297.04,297.13,8785.0,297.43,297.44,297.04,297.13,8785.0
2018-06-01 14:45:00,297.03,297.48,296.9,296.9,4115.0,297.03,297.48,296.9,296.9,4115.0
2018-06-01 14:50:00,297.0,297.01,296.73,297.0,7600.0,297.0,297.01,296.73,297.0,7600.0
2018-06-01 14:55:00,296.81,296.91,296.73,296.91,3800.0,296.81,296.91,296.73,296.91,3800.0
2018-06-01 15:00:00,296.87,296.9,296.6,296.6,5396.0,296.87,296.9,296.6,296.6,5396.0
2018-06-01 15:05:00,296.61,296.64,296.46,296.59,5310.0,296.61,296.64,296.46,296.59,5310.0
2018-06-01 15:10:00,296.63,296.64,296.44,296.44,9332.0,296.63,296.64,296.44,296.44,9332.0
2018-06-01 15:15:00,296.4,296.57,296.38,296.49,5617.0,296.4,296.57,296.38,296.49,5617.0
2018-06-01 15:20:00,296.48,296.64,296.47,296.51,6239.0,296.48,296.64,296.47,296.51,6239.0
2018-06-01 15:25:00,296.56,296.74,296.56,296.71,4396.0,296.56,296.74,296.56,296.71,4396.0
2018-06-01 15:30:00,296.71,296.84,296.7,296.72,8041.0,296.71,296.84,296.7,296.72,8041.0
2018-06-01 15:35:00,296.72,297.11,296.72,297.04,8131.0,296.72,297.11,296.72,297.04,8131.0
2018-06-01 15:40:00,297.05,297.15,296.81,296.85,14098.0,297.05,297.15,296.81,296.85,14098.0
2018-06-01 15:45:00,296.84,297.17,296.71,296.71,19915.0,296.84,297.17,296.71,296.71,19915.0
2018-06-01 15:50:00,296.92,297.1,296.72,296.74,12565.0,296.92,297.1,296.72,296.74,12565.0
2018-06-01 15:55:00,296.8,297.13,296.52,296.97,57819.0,296.8,297.13,296.52,296.97,57819.0
2018-06-04 09:30:00,297.04,298.52,296.12,297.84,23969.0,297.04,298.52,296.12,297.84,23969.0
2018-06-04 09:35:00,298.36,298.76,298.1,298.3,8062.0,298.36,298.76,298.1,298.3,8062.0
2018-06-04 09:40:00,298.3,298.89,298.3,298.58,7255.0,298.3,298.89,298.3,298.58,7255.0
2018-06-04 09:45:00,298.47,299.14,298.34,298.75,13912.0,298.47,299.14,298.34,298.75,13912.0
2018-06-04 09:50:00,298.95,299.15,298.01,298.02,12120.0,298.95,299.15,298.01,298.02,12120.0
2018-06-04 09:55:00,298.27,298.39,298.0,298.0,4746.0,298.27,298.39,298.0,298.0,4746.0
2018-06-04 10:00:00,298.0,298.27,297.71,298.1,4984.0,298.0,298.27,297.71,298.1,4984.0
2018-06-04 10:05:00,298.09,298.31,297.53,297.55,6433.0,298.09,298.31,297.53,297.55,6433.0
2018-06-04 10:10:00,297.7,297.82,296.75,296.75,10860.0,297.7,297.82,296.75,296.75,10860.0
2018-06-04 10:15:00,296.99,297.72,296.5,297.41,36414.0,296.99,297.72,296.5,297.41,36414.0
2018-06-04 10:20:00,297.7,298.23,297.7,298.0,7000.0,297.7,298.23,297.7,298.0,7000.0
2018-06-04 10:25:00,298.06,298.25,297.49,297.51,30302.0,298.06,298.25,297.49,297.51,30302.0
2018-06-04 10:30:00,297.5,297.5,296.6,296.8,9849.0,297.5,297.5,296.6,296.8,9849.0
2018-06-04 10:35:00,296.52,297.14,296.5,297.14,4229.0,296.52,297.14,296.5,297.14,4229.0
2018-06-04 10:40:00,297.13,297.18,296.89,296.91,9000.0,297.13,297.18,296.89,296.91,9000.0
2018-06-04 10:45:00,296.91,297.12,296.41,296.8,15683.0,296.91,297.12,296.41,296.8,15683.0
2018-06-04 10:50:00,297.01,297.67,297.0,297.67,3946.0,297.01,297.67,297.0,297.67,3946.0
2018-06-04 10:55:00,297.68,298.05,297.43,297.99,7925.0,297.68,298.05,297.43,297.99,7925.0
2018-06-04 11:00:00,298.19,300.15,298.19,299.54,22217.0,298.19,300.15,298.19,299.54,22217.0
2018-06-04 11:05:00,299.62,300.47,299.22,300.37,9883.0,299.62,300.47,299.22,300.37,9883.0
2018-06-04 11:10:00,300.61,300.83,298.76,298.76,15645.0,300.61,300.83,298.76,298.76,15645.0
2018-06-04 11:15:00,298.43,299.11,298.42,298.95,2659.0,298.43,299.11,298.42,298.95,2659.0
2018-06-04 11:20:00,299.19,299.33,298.93,298.93,6273.0,299.19,299.33,298.93,298.93,6273.0
2018-06-04 11:25:00,298.93,299.58,298.93,299.58,1200.0,298.93,299.58,298.93,299.58,1200.0
2018-06-04 11:30:00,299.39,299.6,299.36,299.58,5867.0,299.39,299.6,299.36,299.58,5867.0
2018-06-04 11:35:00,299.56,299.93,299.37,299.51,11320.0,299.56,299.93,299.37,299.51,11320.0
2018-06-04 11:40:00,299.77,300.8,299.28,300.54,10165.0,299.77,300.8,299.28,300.54,10165.0
2018-06-04 11:45:00,300.46,300.46,299.77,299.82,10407.0,300.46,300.46,299.77,299.82,10407.0
2018-06-04 11:50:00,299.81,299.81,299.25,299.35,4378.0,299.81,299.81,299.25,299.35,4378.0
2018-06-04 11:55:00,299.31,299.72,299.31,299.67,5310.0,299.31,299.72,299.31,299.67,5310.0
2018-06-04 12:00:00,299.79,299.86,299.6,299.71,6621.0,299.79,299.86,299.6,299.71,6621.0
2018-06-04 12:05:00,299.72,300.0,299.64,300.0,5638.0,299.72,300.0,299.64,300.0,5638.0
2018-06-04 12:10:00,299.93,300.35,299.62,300.12,8547.0,299.93,300.35,299.62,300.12,8547.0
2018-06-04 12:15:00,300.22,300.44,300.0,300.33,9261.0,300.22,300.44,300.0,300.33,9261.0
2018-06-04 12:20:00,300.33,300.75,300.25,300.38,3810.0,300.33,300.75,300.25,300.38,3810.0
2018-06-04 12:25:00,300.37,300.88,300.37,300.83,4200.0,300.37,300.88,300.37,300.83,4200.0
2018-06-04 12:30:00,300.71,300.84,300.51,300.77,1600.0,300.71,300.84,300.51,300.77,1600.0
2018-06-04 12:35:00,300.66,300.95,300.61,300.62,5002.0,300.66,300.95,300.61,300.62,5002.0
2018-06-04 12:40:00,300.7,300.7,300.27,300.51,4400.0,300.7,300.7,300.27,300.51,4400.0
2018-06-04 12:45:00,300.45,300.51,300.17,300.17,3047.0,300.45,300.51,300.17,300.17,3047.0
2018-06-04 12:50:00,300.17,300.58,300.06,300.5,25572.0,300.17,300.58,300.06,300.5,25572.0
2018-06-04 12:55:00,300.31,300.58,300.09,300.57,4827.0,300.31,300.58,300.09,300.57,4827.0
2018-06-04 13:00:00,300.31,300.84,300.28,300.68,6033.0,300.31,300.84,300.28,300.68,6033.0
2018-06-04 13:05:00,300.71,300.82,300.59,300.73,5043.0,300.71,300.82,300.59,300.73,5043.0
2018-06-04 13:10:00,300.79,301.15,300.77,301.1,5954.0,300.79,301.15,300.77,301.1,5954.0
2018-06-04 13:15:00,301.06,301.18,300.7,300.79,4670.0,301.06,301.18,300.7,300.79,4670.0
2018-06-04 13:20:00,301.03,301.41,300.91,301.24,5807.0,301.03,301.41,300.91,301.24,5807.0
2018-06-04 13:25:00,301.32,301.48,301.22,301.42,4800.0,301.32,301.48,301.22,301.42,4800.0
2018-06-04 13:30:00,301.44,301.51,300.92,300.92,7520.0,301.44,301.51,300.92,300.92,7520.0
2018-06-04 13:35:00,300.9,301.13,300.81,300.93,5852.0,300.9,301.13,300.81,300.93,5852.0
2018-06-04 13:40:00,301.01,301.3,300.9,301.05,5515.0,301.01,301.3,300.9,301.05,5515.0
2018-06-04 13:45:00,300.97,301.14,300.92,300.98,3492.0,300.97,301.14,300.92,300.98,3492.0
2018-06-04 13:50:00,300.99,301.14,300.41,300.46,10379.0,300.99,301.14,300.41,300.46,10379.0
2018-06-04 13:55:00,300.49,300.51,300.18,300.42,4909.0,300.49,300.51,300.18,300.42,4909.0
2018-06-04 14:00:00,300.43,300.77,300.41,300.5,2300.0,300.43,300.77,300.41,300.5,2300.0
2018-06-04 14:05:00,300.5,300.73,300.5,300.68,6500.0,300.5,300.73,300.5,300.68,6500.0
2018-06-04 14:10:00,300.53,300.71,300.17,300.17,9247.0,300.53,300.71,300.17,300.17,9247.0
2018-06-04 14:15:00,300.0,300.16,299.78,300.1,3119.0,300.0,300.16,299.78,300.1,3119.0
2018-06-04 14:20:00,299.94,300.24,299.94,300.09,5602.0,299.94,300.24,299.94,300.09,5602.0
2018-06-04 14:25:00,300.09,300.14,300.0,300.0,5279.0,300.09,300.14,300.0,300.0,5279.0
2018-06-04 14:30:00,300.03,300.09,299.97,300.01,953.0,300.03,300.09,299.97,300.01,953.0
2018-06-04 14:35:00,300.06,300.25,300.0,300.21,6724.0,300.06,300.25,300.0,300.21,6724.0
2018-06-04 14:40:00,300.23,300.29,300.14,300.19,4833.0,300.23,300.29,300.14,300.19,4833.0
2018-06-04 14:45:00,300.13,300.33,299.92,299.92,7800.0,300.13,300.33,299.92,299.92,7800.0
2018-06-04 14:50:00,299.88,300.1,299.66,299.74,4457.0,299.88,300.1,299.66,299.74,4457.0
2018-06-04 14:55:00,299.77,300.54,299.67,300.4,5641.0,299.77,300.54,299.67,300.4,5641.0
2018-06-04 15:00:00,300.29,300.36,299.67,299.67,6841.0,300.29,300.36,299.67,299.67,6841.0
2018-06-04 15:05:00,299.73,299.9,299.69,299.7,5250.0,299.73,299.9,299.69,299.7,5250.0
2018-06-04 15:10:00,299.81,299.94,299.74,299.94,2630.0,299.81,299.94,299.74,299.94,2630.0
2018-06-04 15:15:00,299.95,300.06,299.53,299.6,9371.0,299.95,300.06,299.53,299.6,9371.0
2018-06-04 15:20:00,299.66,299.67,299.38,299.44,3947.0,299.66,299.67,299.38,299.44,3947.0
2018-06-04 15:25:00,299.48,299.59,299.38,299.38,11920.0,299.48,299.59,299.38,299.38,11920.0
2018-06-04 15:30:00,299.38,299.46,299.15,299.16,8382.0,299.38,299.46,299.15,299.16,8382.0
2018-06-04 15:35:00,299.14,299.26,299.0,299.12,7577.0,299.14,299.26,299.0,299.12,7577.0
2018-06-04 15:40:00,299.25,299.43,298.9,298.99,17184.0,299.25,299.43,298.9,298.99,17184.0
2018-06-04 15:45:00,298.95,299.05,298.65,298.98,13721.0,298.95,299.05,298.65,298.98,13721.0
2018-06-04 15:50:00,298.93,299.2,298.81,298.93,9825.0,298.93,299.2,298.81,298.93,9825.0
2018-06-04 15:55:00,299.01,299.08,298.85,298.89,28830.0,299.01,299.08,298.85,298.89,28830.0
2018-06-05 09:30:00,299.39,299.95,299.04,299.85,26544.0,299.39,299.95,299.04,299.85,26544.0
2018-06-05 09:35:00,299.62,301.7,299.08,301.48,25211.0,299.62,301.7,299.08,301.48,25211.0
2018-06-05 09:40:00,301.51,301.65,300.82,301.4,14619.0,301.51,301.65,300.82,301.4,14619.0
2018-06-05 09:45:00,301.4,301.68,300.02,300.26,21390.0,301.4,301.68,300.02,300.26,21390.0
2018-06-05 09:50:00,300.21,301.18,300.21,300.67,34394.0,300.21,301.18,300.21,300.67,34394.0
2018-06-05 09:55:00,300.67,300.67,299.48,299.48,22174.0,300.67,300.67,299.48,299.48,22174.0
2018-06-05 10:00:00,299.75,299.82,298.87,298.91,13400.0,299.75,299.82,298.87,298.91,13400.0
2018-06-05 10:05:00,299.02,300.0,299.02,299.51,26994.0,299.02,300.0,299.02,299.51,26994.0
2018-06-05 10:10:00,299.62,299.81,299.14,299.15,15530.0,299.62,299.81,299.14,299.15,15530.0
2018-06-05 10:15:00,299.03,299.27,298.01,298.43,23279.0,299.03,299.27,298.01,298.43,23279.0
2018-06-05 10:20:00,298.44,298.45,296.63,297.05,19731.0,298.44,298.45,296.63,297.05,19731.0
2018-06-05 10:25:00,297.06,298.11,296.9,298.03,7400.0,297.06,298.11,296.9,298.03,7400.0
2018-06-05 10:30:00,298.28,298.68,297.39,297.75,9866.0,298.28,298.68,297.39,297.75,9866.0
2018-06-05 10:35:00,297.38,297.38,296.74,296.78,8000.0,297.38,297.38,296.74,296.78,8000.0
2018-06-05 10:40:00,296.91,297.42,296.59,297.17,23630.0,296.91,297.42,296.59,297.17,23630.0
2018-06-05 10:45:00,297.41,297.67,297.15,297.67,11300.0,297.41,297.67,297.15,297.67,11300.0
2018-06-05 10:50:00,297.58,297.72,297.17,297.69,10660.0,297.58,297.72,297.17,297.69,10660.0
2018-06-05 10:55:00,297.71,297.8,297.17,297.2,9578.0,297.71,297.8,297.17,297.2,9578.0
2018-06-05 11:00:00,297.25,297.4,296.8,297.15,6994.0,297.25,297.4,296.8,297.15,6994.0
2018-06-05 11:05:00,297.14,297.23,295.76,295.76,9474.0,297.14,297.23,295.76,295.76,9474.0
2018-06-05 11:10:00,295.84,296.76,295.76,296.75,4450.0,295.84,296.76,295.76,296.75,4450.0
2018-06-05 11:15:00,296.67,296.89,296.5,296.5,8368.0,296.67,296.89,296.5,296.5,8368.0
2018-06-05 11:20:00,296.4,296.64,296.35,296.61,3200.0,296.4,296.64,296.35,296.61,3200.0
2018-06-05 11:25:00,296.41,297.03,296.33,296.98,16261.0,296.41,297.03,296.33,296.98,16261.0
2018-06-05 11:30:00,297.03,297.78,297.02,297.48,9613.0,297.03,297.78,297.02,297.48,9613.0
2018-06-05 11:35:00,297.47,297.94,297.38,297.76,8351.0,297.47,297.94,297.38,297.76,8351.0
2018-06-05 11:40:00,297.69,297.71,296.84,296.86,12435.0,297.69,297.71,296.84,296.86,12435.0
2018-06-05 11:45:00,296.84,297.07,296.36,296.65,11088.0,296.84,297.07,296.36,296.65,11088.0
2018-06-05 11:50:00,296.72,296.72,296.23,296.45,2649.0,296.72,296.72,296.23,296.45,2649.0
2018-06-05 11:55:00,296.59,297.09,296.59,297.09,700.0,296.59,297.09,296.59,297.09,700.0
2018-06-05 12:00:00,297.28,297.28,296.69,296.94,6183.0,297.28,297.28,296.69,296.94,6183.0
2018-06-05 12:05:00,296.73,297.07,296.54,296.89,4037.0,296.73,297.07,296.54,296.89,4037.0
2018-06-05 12:10:00,297.07,297.39,297.0,297.33,6090.0,297.07,297.39,297.0,297.33,6090.0
2018-06-05 12:15:00,297.33,297.5,297.09,297.37,6565.0,297.33,297.5,297.09,297.37,6565.0
2018-06-05 12:20:00,297.34,297.34,297.0,297.0,4698.0,297.34,297.34,297.0,297.0,4698.0
2018-06-05 12:25:00,296.98,297.5,296.98,297.41,3200.0,296.98,297.5,296.98,297.41,3200.0
2018-06-05 12:30:00,297.62,298.35,297.49,298.34,2841.0,297.62,298.35,297.49,298.34,2841.0
2018-06-05 12:35:00,298.25,298.56,298.19,298.5,5934.0,298.25,298.56,298.19,298.5,5934.0
2018-06-05 12:40:00,298.5,299.01,298.5,298.95,5942.0,298.5,299.01,298.5,298.95,5942.0
2018-06-05 12:45:00,298.96,299.03,298.27,298.54,8174.0,298.96,299.03,298.27,298.54,8174.0
2018-06-05 12:50:00,298.59,298.78,298.5,298.78,1300.0,298.59,298.78,298.5,298.78,1300.0
2018-06-05 12:55:00,298.68,299.22,298.67,299.22,1759.0,298.68,299.22,298.67,299.22,1759.0
2018-06-05 13:00:00,299.36,299.39,298.86,299.0,6961.0,299.36,299.39,298.86,299.0,6961.0
2018-06-05 13:05:00,298.91,299.02,298.45,298.89,6880.0,298.91,299.02,298.45,298.89,6880.0
2018-06-05 13:10:00,298.69,298.79,298.48,298.67,5615.0,298.69,298.79,298.48,298.67,5615.0
2018-06-05 13:15:00,298.75,299.0,298.63,298.98,1000.0,298.75,299.0,298.63,298.98,1000.0
2018-06-05 13:20:00,298.98,299.12,298.89,299.1,1185.0,298.98,299.12,298.89,299.1,1185.0
2018-06-05 13:25:00,299.12,299.15,298.66,298.66,9910.0,299.12,299.15,298.66,298.66,9910.0
2018-06-05 13:30:00,298.67,298.87,298.61,298.61,4636.0,298.67,298.87,298.61,298.61,4636.0
2018-06-05 13:35:00,298.65,298.7,298.3,298.3,4000.0,298.65,298.7,298.3,298.3,4000.0
2018-06-05 13:40:00,298.33,298.42,298.18,298.34,4600.0,298.33,298.42,298.18,298.34,4600.0
2018-06-05 13:45:00,298.31,298.31,298.31,298.31,299.0,298.31,298.31,298.31,298.31,299.0
2018-06-05 13:50:00,298.32,298.63,298.28,298.41,7928.0,298.32,298.63,298.28,298.41,7928.0
2018-06-05 13:55:00,298.36,299.32,297.71,297.87,20466.0,298.36,299.32,297.71,297.87,20466.0
2018-06-05 14:00:00,298.13,298.79,298.12,298.78,8066.0,298.13,298.79,298.12,298.78,8066.0
2018-06-05 14:05:00,298.65,298.84,298.51,298.68,5592.0,298.65,298.84,298.51,298.68,5592.0
2018-06-05 14:10:00,298.67,298.67,298.29,298.58,7057.0,298.67,298.67,298.29,298.58,7057.0
2018-06-05 14:15:00,298.6,299.13,298.56,299.03,10504.0,298.6,299.13,298.56,299.03,10504.0
2018-06-05 14:20:00,298.99,299.32,298.82,299.32,10474.0,298.99,299.32,298.82,299.32,10474.0
2018-06-05 14:25:00,299.36,299.37,298.7,298.7,10092.0,299.36,299.37,298.7,298.7,10092.0
2018-06-05 14:30:00,298.58,298.81,298.58,298.81,1500.0,298.58,298.81,298.58,298.81,1500.0
2018-06-05 14:35:00,298.83,299.01,298.78,298.78,900.0,298.83,299.01,298.78,298.78,900.0
2018-06-05 14:40:00,298.78,298.87,298.49,298.64,5754.0,298.78,298.87,298.49,298.64,5754.0
2018-06-05 14:45:00,298.61,298.82,298.45,298.45,4746.0,298.61,298.82,298.45,298.45,4746.0
2018-06-05 14:50:00,298.47,298.79,298.47,298.51,4812.0,298.47,298.79,298.47,298.51,4812.0
2018-06-05 14:55:00,298.44,298.53,298.27,298.53,3471.0,298.44,298.53,298.27,298.53,3471.0
2018-06-05 15:00:00,298.48,298.56,298.3,298.56,4049.0,298.48,298.56,298.3,298.56,4049.0
2018-06-05 15:05:00,298.56,298.58,298.35,298.35,4934.0,298.56,298.58,298.35,298.35,4934.0
2018-06-05 15:10:00,298.4,298.45,298.35,298.35,5354.0,298.4,298.45,298.35,298.35,5354.0
2018-06-05 15:15:00,298.4,298.48,298.12,298.13,8028.0,298.4,298.48,298.12,298.13,8028.0
2018-06-05 15:20:00,298.12,298.12,297.66,297.84,7827.0,298.12,298.12,297.66,297.84,7827.0
2018-06-05 15:25:00,297.76,297.93,297.76,297.93,11269.0,297.76,297.93,297.76,297.93,11269.0
2018-06-05 15:30:00,297.92,298.22,297.91,298.06,9063.0,297.92,298.22,297.91,298.06,9063.0
2018-06-05 15:35:00,298.02,298.25,297.99,298.22,4386.0,298.02,298.25,297.99,298.22,4386.0
2018-06-05 15:40:00,298.13,298.43,298.13,298.34,8784.0,298.13,298.43,298.13,298.34,8784.0
2018-06-05 15:45:00,298.38,298.7,298.38,298.55,18050.0,298.38,298.7,298.38,298.55,18050.0
2018-06-05 15:50:00,298.54,299.11,298.54,298.73,10480.0,298.54,299.11,298.54,298.73,10480.0
2018-06-05 15:55:00,298.72,298.83,298.28,298.43,56742.0,298.72,298.83,298.28,298.43,56742.0
2018-06-06 09:30:00,299.15,300.87,299.15,299.68,20675.0,299.15,300.87,299.15,299.68,20675.0
2018-06-06 09:35:00,299.67,299.67,298.9,299.5,11230.0,299.67,299.67,298.9,299.5,11230.0
2018-06-06 09:40:00,299.5,301.25,299.5,300.34,13199.0,299.5,301.25,299.5,300.34,13199.0
2018-06-06 09:45:00,300.44,300.84,299.56,299.56,11203.0,300.44,300.84,299.56,299.56,11203.0
2018-06-06 09:50:00,299.27,299.88,298.88,299.88,7525.0,299.27,299.88,298.88,299.88,7525.0
2018-06-06 09:55:00,299.73,299.73,299.18,299.48,6360.0,299.73,299.73,299.18,299.48,6360.0
2018-06-06 10:00:00,299.49,299.6,299.16,299.16,6500.0,299.49,299.6,299.16,299.16,6500.0
2018-06-06 10:05:00,299.28,299.53,299.16,299.24,4333.0,299.28,299.53,299.16,299.24,4333.0
2018-06-06 10:10:00,299.4,300.17,299.4,300.01,7088.0,299.4,300.17,299.4,300.01,7088.0
2018-06-06 10:15:00,299.99,300.6,299.99,300.36,7164.0,299.99,300.6,299.99,300.36,7164.0
2018-06-06 10:20:00,300.48,301.2,300.41,301.07,11360.0,300.48,301.2,300.41,301.07,11360.0
2018-06-06 10:25:00,301.19,301.6,300.76,300.76,22913.0,301.19,301.6,300.76,300.76,22913.0
2018-06-06 10:30:00,300.76,300.78,300.21,300.53,9419.0,300.76,300.78,300.21,300.53,9419.0
2018-06-06 10:35:00,300.55,300.76,300.11,300.53,6328.0,300.55,300.76,300.11,300.53,6328.0
2018-06-06 10:40:00,300.4,300.58,300.32,300.49,7802.0,300.4,300.58,300.32,300.49,7802.0
2018-06-06 10:45:00,300.54,300.54,299.04,299.04,8647.0,300.54,300.54,299.04,299.04,8647.0
2018-06-06 10:50:00,299.02,299.17,298.99,298.99,6850.0,299.02,299.17,298.99,298.99,6850.0
2018-06-06 10:55:00,299.09,299.93,299.08,299.93,5593.0,299.09,299.93,299.08,299.93,5593.0
2018-06-06 11:00:00,299.9,300.31,299.9,300.06,7125.0,299.9,300.31,299.9,300.06,7125.0
2018-06-06 11:05:00,300.13,300.21,299.7,299.7,7406.0,300.13,300.21,299.7,299.7,7406.0
2018-06-06 11:10:00,299.7,300.23,299.56,300.23,4600.0,299.7,300.23,299.56,300.23,4600.0
2018-06-06 11:15:00,300.43,300.89,300.23,300.57,15764.0,300.43,300.89,300.23,300.57,15764.0
2018-06-06 11:20:00,300.71,301.38,300.71,301.28,6100.0,300.71,301.38,300.71,301.28,6100.0
2018-06-06 11:25:00,301.26,301.31,300.75,300.78,14521.0,301.26,301.31,300.75,300.78,14521.0
2018-06-06 11:30:00,300.78,301.01,300.18,300.46,12138.0,300.78,301.01,300.18,300.46,12138.0
2018-06-06 11:35:00,300.46,300.82,300.45,300.81,20974.0,300.46,300.82,300.45,300.81,20974.0
2018-06-06 11:40:00,300.77,300.77,300.43,300.49,11579.0,300.77,300.77,300.43,300.49,11579.0
2018-06-06 11:45:00,300.42,300.5,300.13,300.41,6843.0,300.42,300.5,300.13,300.41,6843.0
2018-06-06 11:50:00,300.31,300.66,300.31,300.37,6847.0,300.31,300.66,300.31,300.37,6847.0
2018-06-06 11:55:00,300.46,300.52,300.36,300.46,10441.0,300.46,300.52,300.36,300.46,10441.0
2018-06-06 12:00:00,300.51,300.97,300.43,300.85,21718.0,300.51,300.97,300.43,300.85,21718.0
2018-06-06 12:05:00,300.96,301.19,300.79,301.19,7823.0,300.96,301.19,300.79,301.19,7823.0
2018-06-06 12:10:00,301.16,301.31,300.75,300.84,8498.0,301.16,301.31,300.75,300.84,8498.0
2018-06-06 12:15:00,300.87,301.67,300.87,301.65,9883.0,300.87,301.67,300.87,301.65,9883.0
2018-06-06 12:20:00,301.65,301.65,301.25,301.56,7608.0,301.65,301.65,301.25,301.56,7608.0
2018-06-06 12:25:00,301.63,301.64,301.25,301.51,8368.0,301.63,301.64,301.25,301.51,8368.0
2018-06-06 12:30:00,301.58,301.88,301.53,301.83,8176.0,301.58,301.88,301.53,301.83,8176.0
2018-06-06 12:35:00,301.87,302.19,301.78,301.78,8666.0,301.87,302.19,301.78,301.78,8666.0
2018-06-06 12:40:00,301.89,302.06,301.89,301.92,1530.0,301.89,302.06,301.89,301.92,1530.0
2018-06-06 12:45:00,301.91,302.07,301.84,301.92,7850.0,301.91,302.07,301.84,301.92,7850.0
2018-06-06 12:50:00,301.93,302.13,301.76,302.13,3197.0,301.93,302.13,301.76,302.13,3197.0
2018-06-06 12:55:00,302.2,302.42,302.2,302.34,12242.0,302.2,302.42,302.2,302.34,12242.0
2018-06-06 13:00:00,302.39,302.63,302.35,302.63,5299.0,302.39,302.63,302.35,302.63,5299.0
2018-06-06 13:05:00,302.62,302.69,302.5,302.59,4462.0,302.62,302.69,302.5,302.59,4462.0
2018-06-06 13:10:00,302.52,302.85,302.52,302.83,3200.0,302.52,302.85,302.52,302.83,3200.0
2018-06-06 13:15:00,302.94,302.97,302.81,302.85,1485.0,302.94,302.97,302.81,302.85,1485.0
2018-06-06 13:20:00,302.85,303.06,302.82,303.06,18857.0,302.85,303.06,302.82,303.06,18857.0
2018-06-06 13:25:00,303.12,303.4,303.12,303.13,6598.0,303.12,303.4,303.12,303.13,6598.0
2018-06-06 13:30:00,303.13,303.19,303.05,303.18,3403.0,303.13,303.19,303.05,303.18,3403.0
2018-06-06 13:35:00,303.1,303.11,302.44,302.48,9051.0,303.1,303.11,302.44,302.48,9051.0
2018-06-06 13:40:00,302.59,302.87,302.59,302.85,8090.0,302.59,302.87,302.59,302.85,8090.0
2018-06-06 13:45:00,302.87,302.98,302.78,302.97,6500.0,302.87,302.98,302.78,302.97,6500.0
2018-06-06 13:50:00,302.99,303.17,302.99,303.17,6520.0,302.99,303.17,302.99,303.17,6520.0
2018-06-06 13:55:00,303.27,303.38,303.14,303.14,10099.0,303.27,303.38,303.14,303.14,10099.0
2018-06-06 14:00:00,303.14,303.3,303.1,303.29,6300.0,303.14,303.3,303.1,303.29,6300.0
2018-06-06 14:05:00,303.21,303.47,303.1,303.47,13071.0,303.21,303.47,303.1,303.47,13071.0
2018-06-06 14:10:00,303.31,303.33,302.83,302.9,7424.0,303.31,303.33,302.83,302.9,7424.0
2018-06-06 14:15:00,302.92,303.18,302.92,303.12,5147.0,302.92,303.18,302.92,303.12,5147.0
2018-06-06 14:20:00,303.15,303.37,303.15,303.31,4431.0,303.15,303.37,303.15,303.31,4431.0
2018-06-06 14:25:00,303.38,303.38,303.18,303.36,3507.0,303.38,303.38,303.18,303.36,3507.0
2018-06-06 14:30:00,303.27,303.28,303.13,303.19,9397.0,303.27,303.28,303.13,303.19,9397.0
2018-06-06 14:35:00,303.21,303.61,303.21,303.5,4608.0,303.21,303.61,303.21,303.5,4608.0
2018-06-06 14:40:00,303.57,303.73,303.45,303.66,7186.0,303.57,303.73,303.45,303.66,7186.0
2018-06-06 14:45:00,303.52,303.82,303.52,303.75,2200.0,303.52,303.82,303.52,303.75,2200.0
2018-06-06 14:50:00,303.76,303.94,303.65,303.88,11075.0,303.76,303.94,303.65,303.88,11075.0
2018-06-06 14:55:00,303.87,303.88,303.6,303.65,14895.0,303.87,303.88,303.6,303.65,14895.0
2018-06-06 15:00:00,303.65,303.94,303.57,303.58,17028.0,303.65,303.94,303.57,303.58,17028.0
2018-06-06 15:05:00,303.66,303.73,303.5,303.5,5020.0,303.66,303.73,303.5,303.5,5020.0
2018-06-06 15:10:00,303.45,303.5,303.09,303.19,6600.0,303.45,303.5,303.09,303.19,6600.0
2018-06-06 15:15:00,303.15,303.22,303.1,303.12,4002.0,303.15,303.22,303.1,303.12,4002.0
2018-06-06 15:20:00,303.11,303.31,302.98,303.24,8639.0,303.11,303.31,302.98,303.24,8639.0
2018-06-06 15:25:00,303.29,303.43,303.19,303.32,9199.0,303.29,303.43,303.19,303.32,9199.0
2018-06-06 15:30:00,303.32,303.73,303.19,303.71,8320.0,303.32,303.73,303.19,303.71,8320.0
2018-06-06 15:35:00,303.71,303.71,303.07,303.28,16097.0,303.71,303.71,303.07,303.28,16097.0
2018-06-06 15:40:00,303.31,303.63,303.09,303.14,11097.0,303.31,303.63,303.09,303.14,11097.0
2018-06-06 15:45:00,303.1,303.3,303.01,303.12,16769.0,303.1,303.3,303.01,303.12,16769.0
2018-06-06 15:50:00,303.25,303.52,303.09,303.21,20340.0,303.25,303.52,303.09,303.21,20340.0
2018-06-06 15:55:00,303.13,303.82,303.11,303.79,49378.0,303.13,303.82,303.11,303.79,49378.0
2018-06-07 09:30:00,304.05,307.91,304.0,305.93,32038.0,304.05,307.91,304.0,305.93,32038.0
2018-06-07 09:35:00,305.95,306.08,305.34,305.4,9365.0,305.95,306.08,305.34,305.4,9365.0
2018-06-07 09:40:00,305.5,306.11,305.0,305.36,12700.0,305.5,306.11,305.0,305.36,12700.0
2018-06-07 09:45:00,305.88,306.5,305.44,305.91,19415.0,305.88,306.5,305.44,305.91,19415.0
2018-06-07 09:50:00,306.0,306.11,304.75,304.77,13688.0,306.0,306.11,304.75,304.77,13688.0
2018-06-07 09:55:00,304.7,305.29,304.7,304.76,8415.0,304.7,305.29,304.7,304.76,8415.0
2018-06-07 10:00:00,304.75,305.36,304.64,304.75,13675.0,304.75,305.36,304.64,304.75,13675.0
2018-06-07 10:05:00,304.77,304.93,304.14,304.14,8108.0,304.77,304.93,304.14,304.14,8108.0
2018-06-07 10:10:00,304.12,304.13,303.14,303.82,8903.0,304.12,304.13,303.14,303.82,8903.0
2018-06-07 10:15:00,303.63,304.32,303.48,304.2,10200.0,303.63,304.32,303.48,304.2,10200.0
2018-06-07 10:20:00,304.27,304.27,303.73,303.91,9272.0,304.27,304.27,303.73,303.91,9272.0
2018-06-07 10:25:00,303.92,304.31,303.92,304.07,10177.0,303.92,304.31,303.92,304.07,10177.0
2018-06-07 10:30:00,304.21,304.21,303.15,303.39,7964.0,304.21,304.21,303.15,303.39,7964.0
2018-06-07 10:35:00,303.64,303.91,303.18,303.91,11708.0,303.64,303.91,303.18,303.91,11708.0
2018-06-07 10:40:00,303.99,304.87,303.91,304.79,8687.0,303.99,304.87,303.91,304.79,8687.0
2018-06-07 10:45:00,304.98,305.0,303.93,304.05,14913.0,304.98,305.0,303.93,304.05,14913.0
2018-06-07 10:50:00,304.05,304.18,303.53,303.95,11961.0,304.05,304.18,303.53,303.95,11961.0
2018-06-07 10:55:00,303.89,304.87,303.89,304.59,13929.0,303.89,304.87,303.89,304.59,13929.0
2018-06-07 11:00:00,304.78,304.78,303.9,303.99,11000.0,304.78,304.78,303.9,303.99,11000.0
2018-06-07 11:05:00,304.01,304.11,303.42,303.96,12830.0,304.01,304.11,303.42,303.96,12830.0
2018-06-07 11:10:00,303.85,304.99,303.85,304.56,10475.0,303.85,304.99,303.85,304.56,10475.0
2018-06-07 11:15:00,304.57,304.66,304.13,304.66,18966.0,304.57,304.66,304.13,304.66,18966.0
2018-06-07 11:20:00,304.71,304.79,304.32,304.5,30117.0,304.71,304.79,304.32,304.5,30117.0
2018-06-07 11:25:00,304.38,304.55,303.98,304.28,26702.0,304.38,304.55,303.98,304.28,26702.0
2018-06-07 11:30:00,304.33,304.64,303.99,304.08,8445.0,304.33,304.64,303.99,304.08,8445.0
2018-06-07 11:35:00,304.08,304.18,303.57,303.81,11342.0,304.08,304.18,303.57,303.81,11342.0
2018-06-07 11:40:00,304.0,304.05,303.36,303.36,6844.0,304.0,304.05,303.36,303.36,6844.0
2018-06-07 11:45:00,303.37,303.88,303.3,303.6,12882.0,303.37,303.88,303.3,303.6,12882.0
2018-06-07 11:50:00,303.5,303.61,303.2,303.26,18711.0,303.5,303.61,303.2,303.26,18711.0
2018-06-07 11:55:00,303.29,304.11,303.05,303.75,22475.0,303.29,304.11,303.05,303.75,22475.0
2018-06-07 12:00:00,303.71,304.27,303.71,304.03,11160.0,303.71,304.27,303.71,304.03,11160.0
2018-06-07 12:05:00,304.19,304.55,304.09,304.09,5300.0,304.19,304.55,304.09,304.09,5300.0
2018-06-07 12:10:00,304.02,304.45,303.51,304.02,21146.0,304.02,304.45,303.51,304.02,21146.0
2018-06-07 12:15:00,303.96,304.38,303.85,303.96,4412.0,303.96,304.38,303.85,303.96,4412.0
2018-06-07 12:20:00,303.96,304.36,303.61,304.36,4716.0,303.96,304.36,303.61,304.36,4716.0
2018-06-07 12:25:00,304.54,304.82,304.32,304.63,4044.0,304.54,304.82,304.32,304.63,4044.0
2018-06-07 12:30:00,304.83,304.97,303.86,304.04,9130.0,304.83,304.97,303.86,304.04,9130.0
2018-06-07 12:35:00,303.98,304.26,303.98,304.01,1646.0,303.98,304.26,303.98,304.01,1646.0
2018-06-07 12:40:00,304.26,304.46,304.0,304.0,6623.0,304.26,304.46,304.0,304.0,6623.0
2018-06-07 12:45:00,304.15,304.25,303.88,304.17,4196.0,304.15,304.25,303.88,304.17,4196.0
2018-06-07 12:50:00,304.37,304.45,304.1,304.36,6247.0,304.37,304.45,304.1,304.36,6247.0
2018-06-07 12:55:00,304.32,304.64,304.21,304.63,10122.0,304.32,304.64,304.21,304.63,10122.0
2018-06-07 13:00:00,304.74,305.7,304.74,305.65,5747.0,304.74,305.7,304.74,305.65,5747.0
2018-06-07 13:05:00,305.73,306.16,305.45,305.67,13954.0,305.73,306.16,305.45,305.67,13954.0
2018-06-07 13:10:00,305.77,305.88,305.27,305.27,8949.0,305.77,305.88,305.27,305.27,8949.0
2018-06-07 13:15:00,304.9,305.36,304.9,305.03,5255.0,304.9,305.36,304.9,305.03,5255.0
2018-06-07 13:20:00,305.16,305.68,304.95,305.64,10956.0,305.16,305.68,304.95,305.64,10956.0
2018-06-07 13:25:00,305.77,305.97,305.29,305.36,15881.0,305.77,305.97,305.29,305.36,15881.0
2018-06-07 13:30:00,305.55,305.74,304.87,305.56,6529.0,305.55,305.74,304.87,305.56,6529.0
2018-06-07 13:35:00,305.26,305.36,304.3,304.62,6404.0,305.26,305.36,304.3,304.62,6404.0
2018-06-07 13:40:00,304.64,305.18,304.51,304.61,5455.0,304.64,305.18,304.51,304.61,5455.0
2018-06-07 13:45:00,304.58,305.39,304.54,305.05,6991.0,304.58,305.39,304.54,305.05,6991.0
2018-06-07 13:50:00,305.01,305.31,304.19,304.19,5496.0,305.01,305.31,304.19,304.19,5496.0
2018-06-07 13:55:00,304.4,304.71,303.74,303.74,7262.0,304.4,304.71,303.74,303.74,7262.0
2018-06-07 14:00:00,303.95,304.47,303.84,304.47,9810.0,303.95,304.47,303.84,304.47,9810.0
2018-06-07 14:05:00,304.47,305.1,304.46,304.66,6300.0,304.47,305.1,304.46,304.66,6300.0
2018-06-07 14:10:00,304.74,304.99,304.5,304.73,9269.0,304.74,304.99,304.5,304.73,9269.0
2018-06-07 14:15:00,304.74,305.12,304.58,305.02,9206.0,304.74,305.12,304.58,305.02,9206.0
2018-06-07 14:20:00,305.13,305.83,305.05,305.71,5246.0,305.13,305.83,305.05,305.71,5246.0
2018-06-07 14:25:00,305.73,306.0,305.62,305.98,7820.0,305.73,306.0,305.62,305.98,7820.0
2018-06-07 14:30:00,306.0,306.04,305.02,305.42,5390.0,306.0,306.04,305.02,305.42,5390.0
2018-06-07 14:35:00,305.77,305.97,305.51,305.93,4400.0,305.77,305.97,305.51,305.93,4400.0
2018-06-07 14:40:00,305.62,306.01,305.45,305.6,13445.0,305.62,306.01,305.45,305.6,13445.0
2018-06-07 14:45:00,305.45,306.02,305.45,305.96,3809.0,305.45,306.02,305.45,305.96,3809.0
2018-06-07 14:50:00,305.85,306.11,305.85,305.94,4600.0,305.85,306.11,305.85,305.94,4600.0
2018-06-07 14:55:00,305.99,306.03,305.38,305.38,6598.0,305.99,306.03,305.38,305.38,6598.0
2018-06-07 15:00:00,305.4,305.75,305.04,305.18,8286.0,305.4,305.75,305.04,305.18,8286.0
2018-06-07 15:05:00,305.23,305.53,305.07,305.07,6796.0,305.23,305.53,305.07,305.07,6796.0
2018-06-07 15:10:00,305.07,305.48,304.95,305.11,7296.0,305.07,305.48,304.95,305.11,7296.0
2018-06-07 15:15:00,305.12,305.38,305.12,305.32,4580.0,305.12,305.38,305.12,305.32,4580.0
2018-06-07 15:20:00,305.18,305.7,305.18,305.7,6237.0,305.18,305.7,305.18,305.7,6237.0
2018-06-07 15:25:00,305.71,306.02,305.58,306.0,15029.0,305.71,306.02,305.58,306.0,15029.0
2018-06-07 15:30:00,305.98,306.01,305.8,305.86,10853.0,305.98,306.01,305.8,305.86,10853.0
2018-06-07 15:35:00,305.82,305.99,305.82,305.83,9088.0,305.82,305.99,305.82,305.83,9088.0
2018-06-07 15:40:00,305.91,305.95,305.43,305.44,14544.0,305.91,305.95,305.43,305.44,14544.0
2018-06-07 15:45:00,305.44,305.84,305.24,305.24,13718.0,305.44,305.84,305.24,305.24,13718.0
2018-06-07 15:50:00,305.27,305.82,304.65,305.82,20165.0,305.27,305.82,304.65,305.82,20165.0
2018-06-07 15:55:00,305.82,305.94,305.15,305.39,34214.0,305.82,305.94,305.15,305.39,34214.0
2018-06-08 09:30:00,304.68,304.99,304.0,304.49,18935.0,304.68,304.99,304.0,304.49,18935.0
2018-06-08 09:35:00,304.23,304.74,304.12,304.56,9658.0,304.23,304.74,304.12,304.56,9658.0
2018-06-08 09:40:00,304.52,304.7,304.14,304.7,5800.0,304.52,304.7,304.14,304.7,5800.0
2018-06-08 09:45:00,304.54,304.99,303.03,303.07,8926.0,304.54,304.99,303.03,303.07,8926.0
2018-06-08 09:50:00,303.04,303.66,302.76,302.85,16738.0,303.04,303.66,302.76,302.85,16738.0
2018-06-08 09:55:00,302.68,302.71,301.65,302.04,19130.0,302.68,302.71,301.65,302.04,19130.0
2018-06-08 10:00:00,302.3,302.31,301.84,302.04,11304.0,302.3,302.31,301.84,302.04,11304.0
2018-06-08 10:05:00,302.3,302.34,301.54,301.55,9201.0,302.3,302.34,301.54,301.55,9201.0
2018-06-08 10:10:00,301.57,301.93,301.42,301.89,6656.0,301.57,301.93,301.42,301.89,6656.0
2018-06-08 10:15:00,301.92,302.01,300.92,301.35,41330.0,301.92,302.01,300.92,301.35,41330.0
2018-06-08 10:20:00,301.23,301.7,300.77,301.56,51965.0,301.23,301.7,300.77,301.56,51965.0
2018-06-08 10:25:00,301.29,301.5,300.55,300.69,15923.0,301.29,301.5,300.55,300.69,15923.0
2018-06-08 10:30:00,300.76,301.36,300.62,300.82,20400.0,300.76,301.36,300.62,300.82,20400.0
2018-06-08 10:35:00,300.82,301.39,300.7,301.04,8090.0,300.82,301.39,300.7,301.04,8090.0
2018-06-08 10:40:00,301.1,301.1,300.36,300.62,10725.0,301.1,301.1,300.36,300.62,10725.0
2018-06-08 10:45:00,300.57,301.0,300.52,300.84,10393.0,300.57,301.0,300.52,300.84,10393.0
2018-06-08 10:50:00,300.79,301.07,300.64,300.95,8464.0,300.79,301.07,300.64,300.95,8464.0
2018-06-08 10:55:00,300.95,302.14,300.86,302.14,16907.0,300.95,302.14,300.86,302.14,16907.0
2018-06-08 11:00:00,302.08,302.2,301.69,302.12,14809.0,302.08,302.2,301.69,302.12,14809.0
2018-06-08 11:05:00,302.19,302.45,302.13,302.23,10873.0,302.19,302.45,302.13,302.23,10873.0
2018-06-08 11:10:00,302.17,302.24,301.97,301.97,23848.0,302.17,302.24,301.97,301.97,23848.0
2018-06-08 11:15:00,301.97,302.18,301.87,301.91,11865.0,301.97,302.18,301.87,301.91,11865.0
2018-06-08 11:20:00,301.88,301.92,301.11,301.2,11253.0,301.88,301.92,301.11,301.2,11253.0
2018-06-08 11:25:00,301.13,301.46,300.82,301.25,9016.0,301.13,301.46,300.82,301.25,9016.0
2018-06-08 11:30:00,301.37,302.2,301.17,302.09,18501.0,301.37,302.2,301.17,302.09,18501.0
2018-06-08 11:35:00,301.86,302.16,301.81,301.94,6524.0,301.86,302.16,301.81,301.94,6524.0
2018-06-08 11:40:00,301.85,302.17,301.49,301.66,16393.0,301.85,302.17,301.49,301.66,16393.0
2018-06-08 11:45:00,301.72,301.72,300.75,301.26,20498.0,301.72,301.72,300.75,301.26,20498.0
2018-06-08 11:50:00,301.4,301.4,300.8,300.92,14640.0,301.4,301.4,300.8,300.92,14640.0
2018-06-08 11:55:00,300.92,301.31,300.92,301.21,11521.0,300.92,301.31,300.92,301.21,11521.0
2018-06-08 12:00:00,301.3,301.55,301.19,301.38,10892.0,301.3,301.55,301.19,301.38,10892.0
2018-06-08 12:05:00,301.28,301.52,301.19,301.51,4958.0,301.28,301.52,301.19,301.51,4958.0
2018-06-08 12:10:00,301.53,301.57,301.34,301.44,5108.0,301.53,301.57,301.34,301.44,5108.0
2018-06-08 12:15:00,301.4,301.84,301.02,301.63,26391.0,301.4,301.84,301.02,301.63,26391.0
2018-06-08 12:20:00,301.78,302.78,301.78,302.78,5085.0,301.78,302.78,301.78,302.78,5085.0
2018-06-08 12:25:00,303.12,303.71,303.11,303.3,9152.0,303.12,303.71,303.11,303.3,9152.0
2018-06-08 12:30:00,303.41,303.99,303.41,303.95,6289.0,303.41,303.99,303.41,303.95,6289.0
2018-06-08 12:35:00,303.9,303.9,303.05,303.06,5659.0,303.9,303.9,303.05,303.06,5659.0
2018-06-08 12:40:00,302.97,303.21,302.93,303.13,2200.0,302.97,303.21,302.93,303.13,2200.0
2018-06-08 12:45:00,303.02,303.21,302.92,302.98,6907.0,303.02,303.21,302.92,302.98,6907.0
2018-06-08 12:50:00,303.06,303.8,303.06,303.68,4505.0,303.06,303.8,303.06,303.68,4505.0
2018-06-08 12:55:00,303.67,303.87,303.49,303.87,4500.0,303.67,303.87,303.49,303.87,4500.0
2018-06-08 13:00:00,303.81,303.89,303.63,303.64,6737.0,303.81,303.89,303.63,303.64,6737.0
2018-06-08 13:05:00,303.66,303.94,303.49,303.94,3400.0,303.66,303.94,303.49,303.94,3400.0
2018-06-08 13:10:00,303.88,304.08,303.79,304.07,2890.0,303.88,304.08,303.79,304.07,2890.0
2018-06-08 13:15:00,303.98,304.09,303.87,303.88,10815.0,303.98,304.09,303.87,303.88,10815.0
2018-06-08 13:20:00,304.0,304.01,303.81,303.82,8404.0,304.0,304.01,303.81,303.82,8404.0
2018-06-08 13:25:00,303.94,304.05,303.64,303.77,5974.0,303.94,304.05,303.64,303.77,5974.0
2018-06-08 13:30:00,303.87,303.99,303.86,303.97,1147.0,303.87,303.99,303.86,303.97,1147.0
2018-06-08 13:35:00,303.98,304.03,303.49,303.85,9376.0,303.98,304.03,303.49,303.85,9376.0
2018-06-08 13:40:00,303.81,303.99,303.58,303.59,2516.0,303.81,303.99,303.58,303.59,2516.0
2018-06-08 13:45:00,303.76,303.92,303.62,303.82,4932.0,303.76,303.92,303.62,303.82,4932.0
2018-06-08 13:50:00,303.93,303.94,303.14,303.35,4312.0,303.93,303.94,303.14,303.35,4312.0
2018-06-08 13:55:00,303.53,303.81,303.3,303.36,5725.0,303.53,303.81,303.3,303.36,5725.0
2018-06-08 14:00:00,303.46,303.55,303.32,303.32,5404.0,303.46,303.55,303.32,303.32,5404.0
2018-06-08 14:05:00,303.38,303.75,303.3,303.7,4916.0,303.38,303.75,303.3,303.7,4916.0
2018-06-08 14:10:00,303.59,304.03,303.59,303.98,8912.0,303.59,304.03,303.59,303.98,8912.0
2018-06-08 14:15:00,303.99,304.05,303.69,303.69,11053.0,303.99,304.05,303.69,303.69,11053.0
2018-06-08 14:20:00,303.82,304.06,303.75,303.98,4600.0,303.82,304.06,303.75,303.98,4600.0
2018-06-08 14:25:00,303.9,304.02,303.6,303.8,12174.0,303.9,304.02,303.6,303.8,12174.0
2018-06-08 14:30:00,303.72,303.77,303.47,303.5,17878.0,303.72,303.77,303.47,303.5,17878.0
2018-06-08 14:35:00,303.45,303.66,303.31,303.44,15438.0,303.45,303.66,303.31,303.44,15438.0
2018-06-08 14:40:00,303.44,303.73,303.35,303.73,8987.0,303.44,303.73,303.35,303.73,8987.0
2018-06-08 14:45:00,303.96,303.96,303.53,303.58,8407.0,303.96,303.96,303.53,303.58,8407.0
2018-06-08 14:50:00,303.51,303.69,303.42,303.6,3601.0,303.51,303.69,303.42,303.6,3601.0
2018-06-08 14:55:00,303.61,303.69,303.4,303.49,8791.0,303.61,303.69,303.4,303.49,8791.0
2018-06-08 15:00:00,303.46,303.55,303.46,303.54,3526.0,303.46,303.55,303.46,303.54,3526.0
2018-06-08 15:05:00,303.51,303.61,303.25,303.31,21846.0,303.51,303.61,303.25,303.31,21846.0
2018-06-08 15:10:00,303.31,303.71,303.31,303.6,16919.0,303.31,303.71,303.31,303.6,16919.0
2018-06-08 15:15:00,303.56,303.58,303.27,303.27,8939.0,303.56,303.58,303.27,303.27,8939.0
2018-06-08 15:20:00,303.34,303.62,303.3,303.51,10706.0,303.34,303.62,303.3,303.51,10706.0
2018-06-08 15:25:00,303.39,303.54,303.3,303.42,25212.0,303.39,303.54,303.3,303.42,25212.0
2018-06-08 15:30:00,303.44,303.59,303.39,303.49,21383.0,303.44,303.59,303.39,303.49,21383.0
2018-06-08 15:35:00,303.5,303.55,303.41,303.49,16938.0,303.5,303.55,303.41,303.49,16938.0
2018-06-08 15:40:00,303.45,303.5,303.05,303.26,17609.0,303.45,303.5,303.05,303.26,17609.0
2018-06-08 15:45:00,303.26,303.38,303.2,303.23,18367.0,303.26,303.38,303.2,303.23,18367.0
2018-06-08 15:50:00,303.31,304.02,303.11,303.12,40271.0,303.31,304.02,303.11,303.12,40271.0
2018-06-08 15:55:00,303.18,303.4,303.01,303.27,67528.0,303.18,303.4,303.01,303.27,67528.0
2018-06-11 09:30:00,302.76,303.72,302.74,303.44,15441.0,302.76,303.72,302.74,303.44,15441.0
2018-06-11 09:35:00,303.65,304.64,303.19,304.28,17048.0,303.65,304.64,303.19,304.28,17048.0
2018-06-11 09:40:00,303.93,304.17,303.73,304.17,6384.0,303.93,304.17,303.73,304.17,6384.0
2018-06-11 09:45:00,304.25,305.39,304.1,305.39,19065.0,304.25,305.39,304.1,305.39,19065.0
2018-06-11 09:50:00,305.18,305.18,303.89,304.15,19177.0,305.18,305.18,303.89,304.15,19177.0
2018-06-11 09:55:00,304.29,305.11,304.28,304.6,21318.0,304.29,305.11,304.28,304.6,21318.0
2018-06-11 10:00:00,304.72,305.15,303.38,304.71,36917.0,304.72,305.15,303.38,304.71,36917.0
2018-06-11 10:05:00,304.56,304.96,304.0,304.9,22732.0,304.56,304.96,304.0,304.9,22732.0
2018-06-11 10:10:00,304.88,305.11,304.34,304.4,14857.0,304.88,305.11,304.34,304.4,14857.0
2018-06-11 10:15:00,304.49,304.97,304.11,304.66,23405.0,304.49,304.97,304.11,304.66,23405.0
2018-06-11 10:20:00,304.73,304.73,304.35,304.45,10568.0,304.73,304.73,304.35,304.45,10568.0
2018-06-11 10:25:00,304.55,304.58,303.9,303.94,12262.0,304.55,304.58,303.9,303.94,12262.0
2018-06-11 10:30:00,303.94,304.29,303.94,304.1,7870.0,303.94,304.29,303.94,304.1,7870.0
2018-06-11 10:35:00,304.16,304.68,304.16,304.65,8714.0,304.16,304.68,304.16,304.65,8714.0
2018-06-11 10:40:00,304.58,305.65,304.39,305.65,3714.0,304.58,305.65,304.39,305.65,3714.0
2018-06-11 10:45:00,305.48,306.15,305.36,306.01,15273.0,305.48,306.15,305.36,306.01,15273.0
2018-06-11 10:50:00,305.94,306.5,305.94,306.32,22117.0,305.94,306.5,305.94,306.32,22117.0
2018-06-11 10:55:00,306.48,307.55,306.48,307.53,4947.0,306.48,307.55,306.48,307.53,4947.0
2018-06-11 11:00:00,307.54,308.01,306.83,306.97,15813.0,307.54,308.01,306.83,306.97,15813.0
2018-06-11 11:05:00,307.35,307.91,307.29,307.29,8979.0,307.35,307.91,307.29,307.29,8979.0
2018-06-11 11:10:00,307.29,307.29,306.55,306.83,7025.0,307.29,307.29,306.55,306.83,7025.0
2018-06-11 11:15:00,306.83,307.59,306.83,307.21,10877.0,306.83,307.59,306.83,307.21,10877.0
2018-06-11 11:20:00,307.03,307.33,306.66,306.92,15451.0,307.03,307.33,306.66,306.92,15451.0
2018-06-11 11:25:00,306.81,307.49,306.68,307.49,7116.0,306.81,307.49,306.68,307.49,7116.0
2018-06-11 11:30:00,307.36,307.59,307.34,307.59,9886.0,307.36,307.59,307.34,307.59,9886.0
2018-06-11 11:35:00,307.52,307.87,307.4,307.87,10357.0,307.52,307.87,307.4,307.87,10357.0
2018-06-11 11:40:00,307.75,308.42,307.75,308.39,8343.0,307.75,308.42,307.75,308.39,8343.0
2018-06-11 11:45:00,308.41,308.91,308.17,308.84,7001.0,308.41,308.91,308.17,308.84,7001.0
2018-06-11 11:50:00,308.79,308.98,307.83,307.83,12773.0,308.79,308.98,307.83,307.83,12773.0
2018-06-11 11:55:00,307.96,308.65,307.81,308.39,11008.0,307.96,308.65,307.81,308.39,11008.0
2018-06-11 12:00:00,308.58,308.58,308.01,308.19,7510.0,308.58,308.58,308.01,308.19,7510.0
2018-06-11 12:05:00,308.19,308.74,308.16,308.17,13760.0,308.19,308.74,308.16,308.17,13760.0
2018-06-11 12:10:00,308.06,308.09,307.79,307.8,9508.0,308.06,308.09,307.79,307.8,9508.0
2018-06-11 12:15:00,308.02,308.48,307.93,308.1,15911.0,308.02,308.48,307.93,308.1,15911.0
2018-06-11 12:20:00,308.21,308.69,308.17,308.18,8661.0,308.21,308.69,308.17,308.18,8661.0
2018-06-11 12:25:00,308.04,308.13,307.72,307.88,8043.0,308.04,308.13,307.72,307.88,8043.0
2018-06-11 12:30:00,307.96,307.99,307.71,307.89,4633.0,307.96,307.99,307.71,307.89,4633.0
2018-06-11 12:35:00,307.84,307.84,307.53,307.58,4935.0,307.84,307.84,307.53,307.58,4935.0
2018-06-11 12:40:00,307.64,307.68,307.11,307.21,8010.0,307.64,307.68,307.11,307.21,8010.0
2018-06-11 12:45:00,307.02,307.47,307.02,307.47,2450.0,307.02,307.47,307.02,307.47,2450.0
2018-06-11 12:50:00,307.34,307.67,307.33,307.46,6362.0,307.34,307.67,307.33,307.46,6362.0
2018-06-11 12:55:00,307.46,307.46,307.13,307.4,7564.0,307.46,307.46,307.13,307.4,7564.0
2018-06-11 13:00:00,307.71,307.71,307.47,307.52,1808.0,307.71,307.71,307.47,307.52,1808.0
2018-06-11 13:05:00,307.42,307.72,307.28,307.59,5200.0,307.42,307.72,307.28,307.59,5200.0
2018-06-11 13:10:00,307.59,307.66,307.49,307.49,2230.0,307.59,307.66,307.49,307.49,2230.0
2018-06-11 13:15:00,307.66,307.75,307.51,307.67,10693.0,307.66,307.75,307.51,307.67,10693.0
2018-06-11 13:20:00,307.64,307.64,306.95,307.16,16635.0,307.64,307.64,306.95,307.16,16635.0
2018-06-11 13:25:00,307.16,307.42,307.16,307.38,2413.0,307.16,307.42,307.16,307.38,2413.0
2018-06-11 13:30:00,307.41,307.41,307.06,307.19,4825.0,307.41,307.41,307.06,307.19,4825.0
2018-06-11 13:35:00,307.39,307.43,307.39,307.4,650.0,307.39,307.43,307.39,307.4,650.0
2018-06-11 13:40:00,307.37,307.48,307.01,307.01,7539.0,307.37,307.48,307.01,307.01,7539.0
2018-06-11 13:45:00,307.01,307.11,306.68,306.86,8355.0,307.01,307.11,306.68,306.86,8355.0
2018-06-11 13:50:00,306.81,306.94,306.45,306.46,5168.0,306.81,306.94,306.45,306.46,5168.0
2018-06-11 13:55:00,306.47,306.77,306.47,306.66,4983.0,306.47,306.77,306.47,306.66,4983.0
2018-06-11 14:00:00,306.53,306.61,306.32,306.32,4161.0,306.53,306.61,306.32,306.32,4161.0
2018-06-11 14:05:00,306.3,306.31,306.12,306.19,3631.0,306.3,306.31,306.12,306.19,3631.0
2018-06-11 14:10:00,306.12,306.26,305.93,306.11,8101.0,306.12,306.26,305.93,306.11,8101.0
2018-06-11 14:15:00,306.1,306.6,306.04,306.6,2561.0,306.1,306.6,306.04,306.6,2561.0
2018-06-11 14:20:00,306.64,306.68,306.45,306.68,3200.0,306.64,306.68,306.45,306.68,3200.0
2018-06-11 14:25:00,306.68,306.87,306.5,306.64,9439.0,306.68,306.87,306.5,306.64,9439.0
2018-06-11 14:30:00,306.64,306.75,306.33,306.47,7952.0,306.64,306.75,306.33,306.47,7952.0
2018-06-11 14:35:00,306.72,306.75,306.57,306.75,2700.0,306.72,306.75,306.57,306.75,2700.0
2018-06-11 14:40:00,306.76,307.24,306.51,307.24,11830.0,306.76,307.24,306.51,307.24,11830.0
2018-06-11 14:45:00,307.09,307.17,306.5,306.55,6992.0,307.09,307.17,306.5,306.55,6992.0
2018-06-11 14:50:00,306.6,306.75,306.49,306.75,3068.0,306.6,306.75,306.49,306.75,3068.0
2018-06-11 14:55:00,306.66,307.15,306.66,307.14,3030.0,306.66,307.15,306.66,307.14,3030.0
2018-06-11 15:00:00,307.12,307.4,307.04,307.26,3100.0,307.12,307.4,307.04,307.26,3100.0
2018-06-11 15:05:00,307.25,307.48,307.15,307.32,12907.0,307.25,307.48,307.15,307.32,12907.0
2018-06-11 15:10:00,307.31,307.63,307.29,307.54,5086.0,307.31,307.63,307.29,307.54,5086.0
2018-06-11 15:15:00,307.5,307.58,307.34,307.34,12794.0,307.5,307.58,307.34,307.34,12794.0
2018-06-11 15:20:00,307.3,307.8,307.27,307.64,5905.0,307.3,307.8,307.27,307.64,5905.0
2018-06-11 15:25:00,307.78,307.78,307.6,307.68,6565.0,307.78,307.78,307.6,307.68,6565.0
2018-06-11 15:30:00,307.65,307.76,307.62,307.73,5326.0,307.65,307.76,307.62,307.73,5326.0
2018-06-11 15:35:00,307.74,307.79,307.46,307.5,15542.0,307.74,307.79,307.46,307.5,15542.0
2018-06-11 15:40:00,307.53,307.73,307.48,307.53,15817.0,307.53,307.73,307.48,307.53,15817.0
2018-06-11 15:45:00,307.5,308.1,307.5,307.87,19450.0,307.5,308.1,307.5,307.87,19450.0
2018-06-11 15:50:00,307.8,307.8,307.04,307.05,16200.0,307.8,307.8,307.04,307.05,16200.0
2018-06-11 15:55:00,307.05,307.29,306.61,306.68,40657.0,307.05,307.29,306.61,306.68,40657.0
2018-06-12 09:30:00,306.26,307.47,305.9,307.47,16924.0,306.26,307.47,305.9,307.47,16924.0
2018-06-12 09:35:00,307.48,308.54,307.46,308.54,9833.0,307.48,308.54,307.46,308.54,9833.0
2018-06-12 09:40:00,308.88,308.88,306.16,306.16,6909.0,308.88,308.88,306.16,306.16,6909.0
2018-06-12 09:45:00,306.12,307.42,306.12,306.78,11379.0,306.12,307.42,306.12,306.78,11379.0
2018-06-12 09:50:00,306.8,307.5,306.8,307.12,11676.0,306.8,307.5,306.8,307.12,11676.0
2018-06-12 09:55:00,306.95,306.95,306.15,306.45,6800.0,306.95,306.95,306.15,306.45,6800.0
2018-06-12 10:00:00,306.44,306.45,305.43,305.43,7414.0,306.44,306.45,305.43,305.43,7414.0
2018-06-12 10:05:00,305.41,305.98,305.41,305.84,9159.0,305.41,305.98,305.41,305.84,9159.0
2018-06-12 10:10:00,305.85,305.92,305.21,305.25,21447.0,305.85,305.92,305.21,305.25,21447.0
2018-06-12 10:15:00,305.46,305.46,304.33,304.66,7995.0,305.46,305.46,304.33,304.66,7995.0
2018-06-12 10:20:00,304.55,305.05,304.55,304.83,12015.0,304.55,305.05,304.55,304.83,12015.0
2018-06-12 10:25:00,304.7,304.81,304.43,304.78,8651.0,304.7,304.81,304.43,304.78,8651.0
2018-06-12 10:30:00,304.85,305.16,304.42,304.86,10446.0,304.85,305.16,304.42,304.86,10446.0
2018-06-12 10:35:00,304.94,305.45,304.94,305.16,6364.0,304.94,305.45,304.94,305.16,6364.0
2018-06-12 10:40:00,305.13,305.5,304.97,305.18,12129.0,305.13,305.5,304.97,305.18,12129.0
2018-06-12 10:45:00,305.24,305.3,304.62,304.63,6586.0,305.24,305.3,304.62,304.63,6586.0
2018-06-12 10:50:00,304.71,305.12,304.27,305.12,11725.0,304.71,305.12,304.27,305.12,11725.0
2018-06-12 10:55:00,304.96,305.5,304.95,305.43,18057.0,304.96,305.5,304.95,305.43,18057.0
2018-06-12 11:00:00,305.41,305.57,305.16,305.42,16609.0,305.41,305.57,305.16,305.42,16609.0
2018-06-12 11:05:00,305.42,305.79,305.36,305.79,8137.0,305.42,305.79,305.36,305.79,8137.0
2018-06-12 11:10:00,306.0,306.0,305.49,305.55,15605.0,306.0,306.0,305.49,305.55,15605.0
2018-06-12 11:15:00,305.42,305.82,304.77,304.79,11201.0,305.42,305.82,304.77,304.79,11201.0
2018-06-12 11:20:00,304.85,305.69,304.84,305.65,7518.0,304.85,305.69,304.84,305.65,7518.0
2018-06-12 11:25:00,305.66,306.01,305.66,305.92,4302.0,305.66,306.01,305.66,305.92,4302.0
2018-06-12 11:30:00,306.2,306.4,306.03,306.37,5871.0,306.2,306.4,306.03,306.37,5871.0
2018-06-12 11:35:00,306.37,306.37,306.1,306.37,7900.0,306.37,306.37,306.1,306.37,7900.0
2018-06-12 11:40:00,306.35,306.48,306.09,306.1,8354.0,306.35,306.48,306.09,306.1,8354.0
2018-06-12 11:45:00,306.13,306.37,306.13,306.28,2500.0,306.13,306.37,306.13,306.28,2500.0
2018-06-12 11:50:00,306.37,307.04,306.28,307.0,17280.0,306.37,307.04,306.28,307.0,17280.0
2018-06-12 11:55:00,307.04,307.35,306.95,307.24,3131.0,307.04,307.35,306.95,307.24,3131.0
2018-06-12 12:00:00,307.45,307.49,307.24,307.44,3405.0,307.45,307.49,307.24,307.44,3405.0
2018-06-12 12:05:00,307.38,307.56,307.32,307.32,4402.0,307.38,307.56,307.32,307.32,4402.0
2018-06-12 12:10:00,307.39,307.5,307.29,307.33,3876.0,307.39,307.5,307.29,307.33,3876.0
2018-06-12 12:15:00,307.34,307.4,307.17,307.28,6341.0,307.34,307.4,307.17,307.28,6341.0
2018-06-12 12:20:00,307.37,307.57,307.23,307.5,19543.0,307.37,307.57,307.23,307.5,19543.0
2018-06-12 12:25:00,307.5,307.53,307.4,307.47,3954.0,307.5,307.53,307.4,307.47,3954.0
2018-06-12 12:30:00,307.42,307.5,307.22,307.34,5244.0,307.42,307.5,307.22,307.34,5244.0
2018-06-12 12:35:00,307.2,307.29,307.07,307.07,4226.0,307.2,307.29,307.07,307.07,4226.0
2018-06-12 12:40:00,307.0,307.18,307.0,307.03,4069.0,307.0,307.18,307.0,307.03,4069.0
2018-06-12 12:45:00,307.26,307.27,307.07,307.27,2035.0,307.26,307.27,307.07,307.27,2035.0
2018-06-12 12:50:00,307.18,307.41,307.18,307.41,3152.0,307.18,307.41,307.18,307.41,3152.0
2018-06-12 12:55:00,307.44,307.57,307.43,307.46,5146.0,307.44,307.57,307.43,307.46,5146.0
2018-06-12 13:00:00,307.51,307.52,307.41,307.41,7398.0,307.51,307.52,307.41,307.41,7398.0
2018-06-12 13:05:00,307.44,307.44,307.21,307.42,5876.0,307.44,307.44,307.21,307.42,5876.0
2018-06-12 13:10:00,307.42,307.5,307.27,307.35,25154.0,307.42,307.5,307.27,307.35,25154.0
2018-06-12 13:15:00,307.37,307.37,306.59,306.59,4129.0,307.37,307.37,306.59,306.59,4129.0
2018-06-12 13:20:00,306.74,306.78,306.62,306.71,6415.0,306.74,306.78,306.62,306.71,6415.0
2018-06-12 13:25:00,306.78,306.78,306.64,306.72,3353.0,306.78,306.78,306.64,306.72,3353.0
2018-06-12 13:30:00,306.64,306.83,306.56,306.81,5945.0,306.64,306.83,306.56,306.81,5945.0
2018-06-12 13:35:00,306.77,307.02,306.77,307.02,2203.0,306.77,307.02,306.77,307.02,2203.0
2018-06-12 13:40:00,307.0,307.32,306.91,307.28,7916.0,307.0,307.32,306.91,307.28,7916.0
2018-06-12 13:45:00,307.31,307.31,307.18,307.18,2125.0,307.31,307.31,307.18,307.18,2125.0
2018-06-12 13:50:00,307.22,307.37,307.18,307.35,5908.0,307.22,307.37,307.18,307.35,5908.0
2018-06-12 13:55:00,307.35,307.37,307.25,307.35,7506.0,307.35,307.37,307.25,307.35,7506.0
2018-06-12 14:00:00,307.33,307.41,307.31,307.35,8176.0,307.33,307.41,307.31,307.35,8176.0
2018-06-12 14:05:00,307.35,307.42,307.31,307.4,7343.0,307.35,307.42,307.31,307.4,7343.0
2018-06-12 14:10:00,307.42,307.42,307.27,307.36,9334.0,307.42,307.42,307.27,307.36,9334.0
2018-06-12 14:15:00,307.36,307.36,307.25,307.26,3211.0,307.36,307.36,307.25,307.26,3211.0
2018-06-12 14:20:00,307.28,307.28,306.76,306.79,4885.0,307.28,307.28,306.76,306.79,4885.0
2018-06-12 14:25:00,306.83,306.83,306.07,306.22,3328.0,306.83,306.83,306.07,306.22,3328.0
2018-06-12 14:30:00,306.22,306.23,306.06,306.13,4843.0,306.22,306.23,306.06,306.13,4843.0
2018-06-12 14:35:00,306.2,306.22,305.71,305.77,4702.0,306.2,306.22,305.71,305.77,4702.0
2018-06-12 14:40:00,305.95,306.36,305.95,306.35,6455.0,305.95,306.36,305.95,306.35,6455.0
2018-06-12 14:45:00,306.35,306.35,305.86,306.05,7030.0,306.35,306.35,305.86,306.05,7030.0
2018-06-12 14:50:00,306.05,306.08,305.96,306.01,8382.0,306.05,306.08,305.96,306.01,8382.0
2018-06-12 14:55:00,306.01,306.05,305.92,305.92,4578.0,306.01,306.05,305.92,305.92,4578.0
2018-06-12 15:00:00,305.99,306.66,305.92,306.66,2884.0,305.99,306.66,305.92,306.66,2884.0
2018-06-12 15:05:00,306.6,306.61,306.12,306.32,7535.0,306.6,306.61,306.12,306.32,7535.0
2018-06-12 15:10:00,306.39,306.52,306.36,306.44,4386.0,306.39,306.52,306.36,306.44,4386.0
2018-06-12 15:15:00,306.38,306.52,306.38,306.5,4608.0,306.38,306.52,306.38,306.5,4608.0
2018-06-12 15:20:00,306.49,306.51,306.38,306.38,6499.0,306.49,306.51,306.38,306.38,6499.0
2018-06-12 15:25:00,306.45,306.52,306.39,306.48,5473.0,306.45,306.52,306.39,306.48,5473.0
2018-06-12 15:30:00,306.48,306.5,306.42,306.48,2705.0,306.48,306.5,306.42,306.48,2705.0
2018-06-12 15:35:00,306.45,306.51,306.42,306.43,10092.0,306.45,306.51,306.42,306.43,10092.0
2018-06-12 15:40:00,306.46,306.52,306.41,306.42,15873.0,306.46,306.52,306.41,306.42,15873.0
2018-06-12 15:45:00,306.36,306.36,305.99,306.07,16481.0,306.36,306.36,305.99,306.07,16481.0
2018-06-12 15:50:00,306.05,306.08,305.91,305.95,21985.0,306.05,306.08,305.91,305.95,21985.0
2018-06-12 15:55:00,305.98,306.21,305.79,306.14,37456.0,305.98,306.21,305.79,306.14,37456.0
2018-06-13 09:30:00,306.47,307.56,305.58,306.98,20642.0,306.47,307.56,305.58,306.98,20642.0
2018-06-13 09:35:00,307.26,308.53,307.25,307.84,11857.0,307.26,308.53,307.25,307.84,11857.0
2018-06-13 09:40:00,307.83,308.21,307.66,307.98,9508.0,307.83,308.21,307.66,307.98,9508.0
2018-06-13 09:45:00,308.14,308.21,306.96,307.34,6828.0,308.14,308.21,306.96,307.34,6828.0
2018-06-13 09:50:00,307.4,308.13,307.36,308.04,3202.0,307.4,308.13,307.36,308.04,3202.0
2018-06-13 09:55:00,308.07,308.78,308.07,308.62,13458.0,308.07,308.78,308.07,308.62,13458.0
2018-06-13 10:00:00,308.63,308.81,308.34,308.34,12678.0,308.63,308.81,308.34,308.34,12678.0
2018-06-13 10:05:00,308.48,308.74,307.83,307.83,7037.0,308.48,308.74,307.83,307.83,7037.0
2018-06-13 10:10:00,307.77,308.45,307.74,307.9,7679.0,307.77,308.45,307.74,307.9,7679.0
2018-06-13 10:15:00,308.07,308.36,307.8,307.92,4135.0,308.07,308.36,307.8,307.92,4135.0
2018-06-13 10:20:00,308.01,308.69,308.01,308.44,10593.0,308.01,308.69,308.01,308.44,10593.0
2018-06-13 10:25:00,308.41,309.03,308.41,308.48,12434.0,308.41,309.03,308.41,308.48,12434.0
2018-06-13 10:30:00,308.42,308.54,307.87,307.87,5406.0,308.42,308.54,307.87,307.87,5406.0
2018-06-13 10:35:00,308.03,308.99,308.03,308.99,27573.0,308.03,308.99,308.03,308.99,27573.0
2018-06-13 10:40:00,308.88,309.27,308.78,309.27,6500.0,308.88,309.27,308.78,309.27,6500.0
2018-06-13 10:45:00,309.26,309.68,309.25,309.63,6411.0,309.26,309.68,309.25,309.63,6411.0
2018-06-13 10:50:00,309.56,309.93,309.49,309.93,7491.0,309.56,309.93,309.49,309.93,7491.0
2018-06-13 10:55:00,309.82,309.83,309.48,309.59,6301.0,309.82,309.83,309.48,309.59,6301.0
2018-06-13 11:00:00,309.68,310.12,309.61,309.94,8675.0,309.68,310.12,309.61,309.94,8675.0
2018-06-13 11:05:00,309.9,310.42,309.83,310.42,6335.0,309.9,310.42,309.83,310.42,6335.0
2018-06-13 11:10:00,310.48,310.62,310.4,310.41,6005.0,310.48,310.62,310.4,310.41,6005.0
2018-06-13 11:15:00,310.56,310.82,310.54,310.74,4396.0,310.56,310.82,310.54,310.74,4396.0
2018-06-13 11:20:00,310.72,310.8,310.47,310.66,5030.0,310.72,310.8,310.47,310.66,5030.0
2018-06-13 11:25:00,310.72,310.91,310.63,310.87,4981.0,310.72,310.91,310.63,310.87,4981.0
2018-06-13 11:30:00,310.78,310.78,310.25,310.29,5984.0,310.78,310.78,310.25,310.29,5984.0
2018-06-13 11:35:00,310.27,310.67,310.02,310.35,6949.0,310.27,310.67,310.02,310.35,6949.0
2018-06-13 11:40:00,310.42,310.54,310.38,310.54,3400.0,310.42,310.54,310.38,310.54,3400.0
2018-06-13 11:45:00,310.66,310.82,310.0,310.01,10103.0,310.66,310.82,310.0,310.01,10103.0
2018-06-13 11:50:00,310.09,310.2,309.82,309.93,9670.0,310.09,310.2,309.82,309.93,9670.0
2018-06-13 11:55:00,310.08,310.12,309.88,310.12,8138.0,310.08,310.12,309.88,310.12,8138.0
2018-06-13 12:00:00,309.98,310.18,309.94,310.0,7574.0,309.98,310.18,309.94,310.0,7574.0
2018-06-13 12:05:00,310.03,310.17,309.92,309.94,6500.0,310.03,310.17,309.92,309.94,6500.0
2018-06-13 12:10:00,309.92,309.95,309.5,309.5,8516.0,309.92,309.95,309.5,309.5,8516.0
2018-06-13 12:15:00,309.47,309.48,308.89,308.9,3053.0,309.47,309.48,308.89,308.9,3053.0
2018-06-13 12:20:00,308.95,309.05,308.48,308.71,8097.0,308.95,309.05,308.48,308.71,8097.0
2018-06-13 12:25:00,308.67,308.91,308.65,308.65,7435.0,308.67,308.91,308.65,308.65,7435.0
2018-06-13 12:30:00,308.6,309.0,308.23,308.79,13865.0,308.6,309.0,308.23,308.79,13865.0
2018-06-13 12:35:00,308.79,308.79,308.26,308.37,2800.0,308.79,308.79,308.26,308.37,2800.0
2018-06-13 12:40:00,308.26,308.67,308.21,308.59,7954.0,308.26,308.67,308.21,308.59,7954.0
2018-06-13 12:45:00,308.55,308.65,308.48,308.56,3450.0,308.55,308.65,308.48,308.56,3450.0
2018-06-13 12:50:00,308.75,308.87,308.75,308.87,814.0,308.75,308.87,308.75,308.87,814.0
2018-06-13 12:55:00,308.87,308.87,308.47,308.5,10719.0,308.87,308.87,308.47,308.5,10719.0
2018-06-13 13:00:00,308.55,308.59,307.84,307.9,5471.0,308.55,308.59,307.84,307.9,5471.0
2018-06-13 13:05:00,307.83,307.9,307.35,307.39,6312.0,307.83,307.9,307.35,307.39,6312.0
2018-06-13 13:10:00,307.46,308.05,307.42,308.0,5914.0,307.46,308.05,307.42,308.0,5914.0
2018-06-13 13:15:00,308.11,308.17,308.11,308.16,1810.0,308.11,308.17,308.11,308.16,1810.0
2018-06-13 13:20:00,308.24,308.3,308.03,308.27,3642.0,308.24,308.3,308.03,308.27,3642.0
2018-06-13 13:25:00,308.15,308.32,308.05,308.27,3662.0,308.15,308.32,308.05,308.27,3662.0
2018-06-13 13:30:00,308.26,308.31,307.92,307.93,7943.0,308.26,308.31,307.92,307.93,7943.0
2018-06-13 13:35:00,307.94,308.15,307.84,308.15,3700.0,307.94,308.15,307.84,308.15,3700.0
2018-06-13 13:40:00,308.33,308.35,307.84,307.84,2982.0,308.33,308.35,307.84,307.84,2982.0
2018-06-13 13:45:00,307.98,307.98,307.88,307.9,400.0,307.98,307.98,307.88,307.9,400.0
2018-06-13 13:50:00,308.01,308.22,307.89,308.07,8403.0,308.01,308.22,307.89,308.07,8403.0
2018-06-13 13:55:00,308.01,308.15,308.0,308.05,1780.0,308.01,308.15,308.0,308.05,1780.0
2018-06-13 14:00:00,307.98,308.12,307.24,307.34,10395.0,307.98,308.12,307.24,307.34,10395.0
2018-06-13 14:05:00,307.44,307.53,306.75,306.76,6128.0,307.44,307.53,306.75,306.76,6128.0
2018-06-13 14:10:00,306.91,307.29,306.6,307.21,4148.0,306.91,307.29,306.6,307.21,4148.0
2018-06-13 14:15:00,307.46,307.59,307.14,307.16,5681.0,307.46,307.59,307.14,307.16,5681.0
2018-06-13 14:20:00,307.04,307.38,306.62,306.62,5528.0,307.04,307.38,306.62,306.62,5528.0
2018-06-13 14:25:00,306.82,306.9,306.43,306.57,4862.0,306.82,306.9,306.43,306.57,4862.0
2018-06-13 14:30:00,306.55,306.67,306.17,306.52,4742.0,306.55,306.67,306.17,306.52,4742.0
2018-06-13 14:35:00,306.59,306.75,306.5,306.65,3371.0,306.59,306.75,306.5,306.65,3371.0
2018-06-13 14:40:00,306.8,307.02,306.67,306.8,13796.0,306.8,307.02,306.67,306.8,13796.0
2018-06-13 14:45:00,306.93,306.93,306.4,306.52,4477.0,306.93,306.93,306.4,306.52,4477.0
2018-06-13 14:50:00,306.7,307.12,306.7,307.05,3102.0,306.7,307.12,306.7,307.05,3102.0
2018-06-13 14:55:00,307.03,307.71,306.95,307.71,6402.0,307.03,307.71,306.95,307.71,6402.0
2018-06-13 15:00:00,307.86,308.28,307.8,308.18,8852.0,307.86,308.28,307.8,308.18,8852.0
2018-06-13 15:05:00,308.16,308.37,308.01,308.19,4200.0,308.16,308.37,308.01,308.19,4200.0
2018-06-13 15:10:00,308.14,308.14,307.71,307.71,6083.0,308.14,308.14,307.71,307.71,6083.0
2018-06-13 15:15:00,307.78,308.04,307.57,307.7,6064.0,307.78,308.04,307.57,307.7,6064.0
2018-06-13 15:20:00,307.79,307.83,307.64,307.7,3227.0,307.79,307.83,307.64,307.7,3227.0
2018-06-13 15:25:00,307.79,307.79,306.92,307.2,9987.0,307.79,307.79,306.92,307.2,9987.0
2018-06-13 15:30:00,307.1,307.29,307.05,307.29,6246.0,307.1,307.29,307.05,307.29,6246.0
2018-06-13 15:35:00,307.32,307.32,307.03,307.09,8760.0,307.32,307.32,307.03,307.09,8760.0
2018-06-13 15:40:00,307.01,307.32,306.82,307.32,7517.0,307.01,307.32,306.82,307.32,7517.0
2018-06-13 15:45:00,307.15,307.39,307.01,307.13,16278.0,307.15,307.39,307.01,307.13,16278.0
2018-06-13 15:50:00,307.19,307.48,307.08,307.14,12965.0,307.19,307.48,307.08,307.14,12965.0
2018-06-13 15:55:00,307.15,307.19,306.82,306.91,41108.0,307.15,307.19,306.82,306.91,41108.0
2018-06-14 09:30:00,307.88,307.88,305.29,306.59,22272.0,307.88,307.88,305.29,306.59,22272.0
2018-06-14 09:35:00,306.59,307.86,306.59,307.48,16489.0,306.59,307.86,306.59,307.48,16489.0
2018-06-14 09:40:00,307.39,307.96,307.31,307.85,2832.0,307.39,307.96,307.31,307.85,2832.0
2018-06-14 09:45:00,307.85,308.03,306.97,307.07,13758.0,307.85,308.03,306.97,307.07,13758.0
2018-06-14 09:50:00,307.21,308.06,307.15,307.27,11668.0,307.21,308.06,307.15,307.27,11668.0
2018-06-14 09:55:00,307.56,307.64,306.84,307.25,12154.0,307.56,307.64,306.84,307.25,12154.0
2018-06-14 10:00:00,307.31,307.93,307.19,307.65,7550.0,307.31,307.93,307.19,307.65,7550.0
2018-06-14 10:05:00,307.54,308.31,307.41,307.72,8929.0,307.54,308.31,307.41,307.72,8929.0
2018-06-14 10:10:00,307.91,308.37,307.63,307.63,9861.0,307.91,308.37,307.63,307.63,9861.0
2018-06-14 10:15:00,307.6,308.26,307.37,308.23,8887.0,307.6,308.26,307.37,308.23,8887.0
2018-06-14 10:20:00,308.2,308.72,308.19,308.71,9082.0,308.2,308.72,308.19,308.71,9082.0
2018-06-14 10:25:00,308.63,309.13,308.49,309.12,11364.0,308.63,309.13,308.49,309.12,11364.0
2018-06-14 10:30:00,309.18,309.33,309.05,309.25,4995.0,309.18,309.33,309.05,309.25,4995.0
2018-06-14 10:35:00,309.25,309.41,308.34,308.34,12496.0,309.25,309.41,308.34,308.34,12496.0
2018-06-14 10:40:00,308.35,308.48,307.91,308.2,10708.0,308.35,308.48,307.91,308.2,10708.0
2018-06-14 10:45:00,307.88,308.56,307.88,308.42,7130.0,307.88,308.56,307.88,308.42,7130.0
2018-06-14 10:50:00,308.36,308.47,308.12,308.14,8063.0,308.36,308.47,308.12,308.14,8063.0
2018-06-14 10:55:00,308.07,308.24,307.75,307.95,7752.0,308.07,308.24,307.75,307.95,7752.0
2018-06-14 11:00:00,307.95,307.95,307.26,307.28,7205.0,307.95,307.95,307.26,307.28,7205.0
2018-06-14 11:05:00,307.42,307.7,307.24,307.29,7750.0,307.42,307.7,307.24,307.29,7750.0
2018-06-14 11:10:00,307.22,307.49,307.15,307.47,5039.0,307.22,307.49,307.15,307.47,5039.0
2018-06-14 11:15:00,307.41,308.09,307.33,308.09,7254.0,307.41,308.09,307.33,308.09,7254.0
2018-06-14 11:20:00,308.21,308.55,308.1,308.54,6658.0,308.21,308.55,308.1,308.54,6658.0
2018-06-14 11:25:00,308.56,308.79,308.53,308.54,6261.0,308.56,308.79,308.53,308.54,6261.0
2018-06-14 11:30:00,308.66,308.96,308.53,308.93,3300.0,308.66,308.96,308.53,308.93,3300.0
2018-06-14 11:35:00,308.86,309.14,308.76,308.99,5438.0,308.86,309.14,308.76,308.99,5438.0
2018-06-14 11:40:00,309.18,309.58,309.18,309.43,7708.0,309.18,309.58,309.18,309.43,7708.0
2018-06-14 11:45:00,309.47,309.51,309.15,309.26,9504.0,309.47,309.51,309.15,309.26,9504.0
2018-06-14 11:50:00,309.36,309.39,308.87,308.87,9264.0,309.36,309.39,308.87,308.87,9264.0
2018-06-14 11:55:00,308.96,309.1,308.84,308.93,6266.0,308.96,309.1,308.84,308.93,6266.0
2018-06-14 12:00:00,308.94,309.16,308.68,309.16,7636.0,308.94,309.16,308.68,309.16,7636.0
2018-06-14 12:05:00,309.09,309.14,308.72,309.14,6516.0,309.09,309.14,308.72,309.14,6516.0
2018-06-14 12:10:00,309.17,309.32,308.89,308.89,8389.0,309.17,309.32,308.89,308.89,8389.0
2018-06-14 12:15:00,308.97,309.33,308.87,309.14,9491.0,308.97,309.33,308.87,309.14,9491.0
2018-06-14 12:20:00,309.14,309.28,308.88,309.06,5530.0,309.14,309.28,308.88,309.06,5530.0
2018-06-14 12:25:00,309.06,309.46,309.06,309.33,7608.0,309.06,309.46,309.06,309.33,7608.0
2018-06-14 12:30:00,309.28,309.44,309.26,309.36,4281.0,309.28,309.44,309.26,309.36,4281.0
2018-06-14 12:35:00,309.31,309.54,309.26,309.45,6298.0,309.31,309.54,309.26,309.45,6298.0
2018-06-14 12:40:00,309.47,309.54,309.21,309.21,5575.0,309.47,309.54,309.21,309.21,5575.0
2018-06-14 12:45:00,309.19,309.27,308.92,308.92,5229.0,309.19,309.27,308.92,308.92,5229.0
2018-06-14 12:50:00,309.0,309.18,308.68,308.68,5213.0,309.0,309.18,308.68,308.68,5213.0
2018-06-14 12:55:00,308.72,308.72,307.98,308.25,11885.0,308.72,308.72,307.98,308.25,11885.0
2018-06-14 13:00:00,308.27,308.74,308.17,308.65,3505.0,308.27,308.74,308.17,308.65,3505.0
2018-06-14 13:05:00,308.56,308.87,308.3,308.58,4821.0,308.56,308.87,308.3,308.58,4821.0
2018-06-14 13:10:00,308.67,308.94,308.38,308.85,4194.0,308.67,308.94,308.38,308.85,4194.0
2018-06-14 13:15:00,308.79,309.02,308.73,308.95,5134.0,308.79,309.02,308.73,308.95,5134.0
2018-06-14 13:20:00,308.98,309.09,308.95,309.05,3444.0,308.98,309.09,308.95,309.05,3444.0
2018-06-14 13:25:00,309.09,309.22,308.94,309.16,3634.0,309.09,309.22,308.94,309.16,3634.0
2018-06-14 13:30:00,309.18,309.6,309.09,309.41,6197.0,309.18,309.6,309.09,309.41,6197.0
2018-06-14 13:35:00,309.49,309.55,309.05,309.12,11160.0,309.49,309.55,309.05,309.12,11160.0
2018-06-14 13:40:00,309.05,309.06,308.43,308.61,5663.0,309.05,309.06,308.43,308.61,5663.0
2018-06-14 13:45:00,308.44,308.58,308.26,308.36,3820.0,308.44,308.58,308.26,308.36,3820.0
2018-06-14 13:50:00,308.35,308.62,308.29,308.47,6229.0,308.35,308.62,308.29,308.47,6229.0
2018-06-14 13:55:00,308.51,308.63,308.14,308.35,6674.0,308.51,308.63,308.14,308.35,6674.0
2018-06-14 14:00:00,308.4,308.55,307.8,307.8,6816.0,308.4,308.55,307.8,307.8,6816.0
2018-06-14 14:05:00,307.81,307.89,306.96,306.97,9276.0,307.81,307.89,306.96,306.97,9276.0
2018-06-14 14:10:00,307.02,307.12,306.63,306.63,15706.0,307.02,307.12,306.63,306.63,15706.0
2018-06-14 14:15:00,306.54,306.65,305.62,306.08,21494.0,306.54,306.65,305.62,306.08,21494.0
2018-06-14 14:20:00,306.09,306.28,305.57,306.14,14184.0,306.09,306.28,305.57,306.14,14184.0
2018-06-14 14:25:00,306.15,306.4,305.87,305.89,7118.0,306.15,306.4,305.87,305.89,7118.0
2018-06-14 14:30:00,306.05,306.05,305.1,305.14,10369.0,306.05,306.05,305.1,305.14,10369.0
2018-06-14 14:35:00,305.36,306.2,305.35,305.9,7642.0,305.36,306.2,305.35,305.9,7642.0
2018-06-14 14:40:00,305.86,305.94,305.13,305.17,7587.0,305.86,305.94,305.13,305.17,7587.0
2018-06-14 14:45:00,305.06,305.71,305.05,305.7,4000.0,305.06,305.71,305.05,305.7,4000.0
2018-06-14 14:50:00,305.54,305.54,304.82,304.91,16220.0,305.54,305.54,304.82,304.91,16220.0
2018-06-14 14:55:00,304.94,305.09,304.66,304.75,14560.0,304.94,305.09,304.66,304.75,14560.0
2018-06-14 15:00:00,304.85,305.44,304.74,305.1,10617.0,304.85,305.44,304.74,305.1,10617.0
2018-06-14 15:05:00,305.13,305.59,305.13,305.31,8909.0,305.13,305.59,305.13,305.31,8909.0
2018-06-14 15:10:00,305.42,305.71,305.29,305.67,7781.0,305.42,305.71,305.29,305.67,7781.0
2018-06-14 15:15:00,305.7,305.72,305.22,305.35,15137.0,305.7,305.72,305.22,305.35,15137.0
2018-06-14 15:20:00,305.42,305.5,305.21,305.41,7406.0,305.42,305.5,305.21,305.41,7406.0
2018-06-14 15:25:00,305.34,305.59,305.23,305.49,12201.0,305.34,305.59,305.23,305.49,12201.0
2018-06-14 15:30:00,305.5,305.76,305.5,305.65,10154.0,305.5,305.76,305.5,305.65,10154.0
2018-06-14 15:35:00,305.66,305.69,305.54,305.66,9834.0,305.66,305.69,305.54,305.66,9834.0
2018-06-14 15:40:00,305.69,305.89,305.58,305.8,19481.0,305.69,305.89,305.58,305.8,19481.0
2018-06-14 15:45:00,305.74,306.22,305.63,306.06,17355.0,305.74,306.22,305.63,306.06,17355.0
2018-06-14 15:50:00,306.05,306.05,305.29,305.38,14668.0,306.05,306.05,305.29,305.38,14668.0
2018-06-14 15:55:00,305.38,305.87,305.27,305.68,48853.0,305.38,305.87,305.27,305.68,48853.0
2018-06-15 09:30:00,306.05,307.35,304.56,307.2,311743.0,306.05,307.35,304.56,307.2,311743.0
2018-06-15 09:35:00,307.23,309.4,307.08,308.48,16468.0,307.23,309.4,307.08,308.48,16468.0
2018-06-15 09:40:00,308.64,308.97,308.06,308.3,31813.0,308.64,308.97,308.06,308.3,31813.0
2018-06-15 09:45:00,308.31,309.5,308.16,308.82,16298.0,308.31,309.5,308.16,308.82,16298.0
2018-06-15 09:50:00,308.98,309.19,308.08,308.13,11176.0,308.98,309.19,308.08,308.13,11176.0
2018-06-15 09:55:00,308.41,308.73,307.81,308.44,10350.0,308.41,308.73,307.81,308.44,10350.0
2018-06-15 10:00:00,308.39,308.6,307.3,307.35,14336.0,308.39,308.6,307.3,307.35,14336.0
2018-06-15 10:05:00,307.57,307.61,306.71,306.71,12544.0,307.57,307.61,306.71,306.71,12544.0
2018-06-15 10:10:00,306.92,307.3,306.84,306.84,9881.0,306.92,307.3,306.84,306.84,9881.0
2018-06-15 10:15:00,306.8,307.09,305.91,305.96,12232.0,306.8,307.09,305.91,305.96,12232.0
2018-06-15 10:20:00,306.15,306.55,305.82,305.82,12264.0,306.15,306.55,305.82,305.82,12264.0
2018-06-15 10:25:00,306.07,306.2,305.78,305.79,10196.0,306.07,306.2,305.78,305.79,10196.0
2018-06-15 10:30:00,305.75,305.75,303.94,304.91,21968.0,305.75,305.75,303.94,304.91,21968.0
2018-06-15 10:35:00,304.91,305.43,304.91,304.92,7591.0,304.91,305.43,304.91,304.92,7591.0
2018-06-15 10:40:00,304.98,305.65,304.77,305.49,7420.0,304.98,305.65,304.77,305.49,7420.0
2018-06-15 10:45:00,305.42,306.61,305.41,306.22,9189.0,305.42,306.61,305.41,306.22,9189.0
2018-06-15 10:50:00,306.12,306.28,304.79,305.43,13723.0,306.12,306.28,304.79,305.43,13723.0
2018-06-15 10:55:00,305.36,306.38,305.16,306.03,5964.0,305.36,306.38,305.16,306.03,5964.0
2018-06-15 11:00:00,306.03,306.18,305.63,306.04,7300.0,306.03,306.18,305.63,306.04,7300.0
2018-06-15 11:05:00,306.28,306.65,306.0,306.65,7825.0,306.28,306.65,306.0,306.65,7825.0
2018-06-15 11:10:00,306.65,306.97,306.65,306.75,4554.0,306.65,306.97,306.65,306.75,4554.0
2018-06-15 11:15:00,306.75,306.9,306.35,306.52,10263.0,306.75,306.9,306.35,306.52,10263.0
2018-06-15 11:20:00,306.68,307.35,306.64,307.35,6375.0,306.68,307.35,306.64,307.35,6375.0
2018-06-15 11:25:00,307.36,307.43,306.19,306.19,8909.0,307.36,307.43,306.19,306.19,8909.0
2018-06-15 11:30:00,306.27,306.9,306.08,306.33,10462.0,306.27,306.9,306.08,306.33,10462.0
2018-06-15 11:35:00,306.2,306.23,305.47,305.59,12754.0,306.2,306.23,305.47,305.59,12754.0
2018-06-15 11:40:00,305.48,305.71,304.88,304.93,12685.0,305.48,305.71,304.88,304.93,12685.0
2018-06-15 11:45:00,304.85,304.97,304.49,304.57,14768.0,304.85,304.97,304.49,304.57,14768.0
2018-06-15 11:50:00,304.57,304.83,304.25,304.35,13710.0,304.57,304.83,304.25,304.35,13710.0
2018-06-15 11:55:00,304.22,304.38,303.42,303.8,16919.0,304.22,304.38,303.42,303.8,16919.0
2018-06-15 12:00:00,304.09,305.28,304.09,304.89,9886.0,304.09,305.28,304.09,304.89,9886.0
2018-06-15 12:05:00,305.16,305.36,304.95,305.3,11097.0,305.16,305.36,304.95,305.3,11097.0
2018-06-15 12:10:00,305.38,305.89,305.3,305.75,5764.0,305.38,305.89,305.3,305.75,5764.0
2018-06-15 12:15:00,305.74,306.0,305.49,305.63,5893.0,305.74,306.0,305.49,305.63,5893.0
2018-06-15 12:20:00,305.67,306.66,305.64,306.66,3315.0,305.67,306.66,305.64,306.66,3315.0
2018-06-15 12:25:00,306.7,306.7,306.12,306.43,7481.0,306.7,306.7,306.12,306.43,7481.0
2018-06-15 12:30:00,306.43,306.56,306.06,306.12,3900.0,306.43,306.56,306.06,306.12,3900.0
2018-06-15 12:35:00,306.21,306.51,306.06,306.26,6937.0,306.21,306.51,306.06,306.26,6937.0
2018-06-15 12:40:00,306.31,306.67,306.21,306.51,3510.0,306.31,306.67,306.21,306.51,3510.0
2018-06-15 12:45:00,306.51,306.57,306.27,306.48,4154.0,306.51,306.57,306.27,306.48,4154.0
2018-06-15 12:50:00,306.54,306.67,306.35,306.67,4414.0,306.54,306.67,306.35,306.67,4414.0
2018-06-15 12:55:00,306.66,306.95,306.66,306.95,1428.0,306.66,306.95,306.66,306.95,1428.0
2018-06-15 13:00:00,306.9,306.94,306.34,306.42,8357.0,306.9,306.94,306.34,306.42,8357.0
2018-06-15 13:05:00,306.56,307.0,306.56,306.92,4192.0,306.56,307.0,306.56,306.92,4192.0
2018-06-15 13:10:00,306.99,307.0,306.62,306.94,4022.0,306.99,307.0,306.62,306.94,4022.0
2018-06-15 13:15:00,306.9,306.9,306.7,306.73,3598.0,306.9,306.9,306.7,306.73,3598.0
2018-06-15 13:20:00,306.68,306.83,306.61,306.76,3952.0,306.68,306.83,306.61,306.76,3952.0
2018-06-15 13:25:00,306.85,306.9,306.75,306.78,2727.0,306.85,306.9,306.75,306.78,2727.0
2018-06-15 13:30:00,306.72,306.72,306.18,306.41,3906.0,306.72,306.72,306.18,306.41,3906.0
2018-06-15 13:35:00,306.4,306.69,306.37,306.61,4766.0,306.4,306.69,306.37,306.61,4766.0
2018-06-15 13:40:00,306.63,306.68,306.31,306.44,6631.0,306.63,306.68,306.31,306.44,6631.0
2018-06-15 13:45:00,306.51,306.52,305.89,305.9,5414.0,306.51,306.52,305.89,305.9,5414.0
2018-06-15 13:50:00,306.01,306.12,305.9,306.0,4590.0,306.01,306.12,305.9,306.0,4590.0
2018-06-15 13:55:00,306.0,306.12,305.84,305.89,6178.0,306.0,306.12,305.84,305.89,6178.0
2018-06-15 14:00:00,306.02,306.14,305.85,305.91,4508.0,306.02,306.14,305.85,305.91,4508.0
2018-06-15 14:05:00,305.79,306.03,305.55,306.02,4535.0,305.79,306.03,305.55,306.02,4535.0
2018-06-15 14:10:00,306.09,306.18,305.92,306.12,7000.0,306.09,306.18,305.92,306.12,7000.0
2018-06-15 14:15:00,306.12,306.18,306.06,306.09,5587.0,306.12,306.18,306.06,306.09,5587.0
2018-06-15 14:20:00,306.22,306.52,306.11,306.25,10200.0,306.22,306.52,306.11,306.25,10200.0
2018-06-15 14:25:00,306.27,306.28,305.91,306.0,6823.0,306.27,306.28,305.91,306.0,6823.0
2018-06-15 14:30:00,306.11,306.44,306.1,306.29,9620.0,306.11,306.44,306.1,306.29,9620.0
2018-06-15 14:35:00,306.16,306.16,305.79,305.91,4987.0,306.16,306.16,305.79,305.91,4987.0
2018-06-15 14:40:00,306.0,306.33,306.0,306.04,6632.0,306.0,306.33,306.0,306.04,6632.0
2018-06-15 14:45:00,305.9,306.03,305.79,305.8,6129.0,305.9,306.03,305.79,305.8,6129.0
2018-06-15 14:50:00,305.74,305.86,305.32,305.86,5900.0,305.74,305.86,305.32,305.86,5900.0
2018-06-15 14:55:00,305.8,305.94,305.78,305.78,5044.0,305.8,305.94,305.78,305.78,5044.0
2018-06-15 15:00:00,305.77,305.86,305.45,305.57,7472.0,305.77,305.86,305.45,305.57,7472.0
2018-06-15 15:05:00,305.55,305.69,305.27,305.61,6676.0,305.55,305.69,305.27,305.61,6676.0
2018-06-15 15:10:00,305.61,305.65,305.29,305.41,6568.0,305.61,305.65,305.29,305.41,6568.0
2018-06-15 15:15:00,305.3,305.39,305.2,305.23,6850.0,305.3,305.39,305.2,305.23,6850.0
2018-06-15 15:20:00,305.28,305.79,305.11,305.79,10882.0,305.28,305.79,305.11,305.79,10882.0
2018-06-15 15:25:00,305.85,306.14,305.76,306.06,12121.0,305.85,306.14,305.76,306.06,12121.0
2018-06-15 15:30:00,306.02,306.02,305.29,305.38,11578.0,306.02,306.02,305.29,305.38,11578.0
2018-06-15 15:35:00,305.26,305.64,305.14,305.62,18279.0,305.26,305.64,305.14,305.62,18279.0
2018-06-15 15:40:00,305.67,305.82,305.28,305.62,12500.0,305.67,305.82,305.28,305.62,12500.0
2018-06-15 15:45:00,305.65,305.65,305.38,305.53,21364.0,305.65,305.65,305.38,305.53,21364.0
2018-06-15 15:50:00,305.58,305.68,304.38,304.51,30361.0,305.58,305.68,304.38,304.51,30361.0
2018-06-15 15:55:00,304.52,305.03,304.44,305.03,74366.0,304.52,305.03,304.44,305.03,74366.0
2018-06-18 09:30:00,294.05,294.97,290.61,291.24,128211.0,294.05,294.97,290.61,291.24,128211.0
2018-06-18 09:35:00,291.02,291.77,288.5,288.82,129652.0,291.02,291.77,288.5,288.82,129652.0
2018-06-18 09:40:00,288.94,289.82,287.0,287.54,76798.0,288.94,289.82,287.0,287.54,76798.0
2018-06-18 09:45:00,287.5,288.66,283.24,287.7,97795.0,287.5,288.66,283.24,287.7,97795.0
2018-06-18 09:50:00,287.56,288.13,286.44,286.69,51001.0,287.56,288.13,286.44,286.69,51001.0
2018-06-18 09:55:00,286.48,287.08,285.86,286.85,35639.0,286.48,287.08,285.86,286.85,35639.0
2018-06-18 10:00:00,286.91,287.5,286.52,286.61,60339.0,286.91,287.5,286.52,286.61,60339.0
2018-06-18 10:05:00,286.5,287.85,285.88,287.69,51845.0,286.5,287.85,285.88,287.69,51845.0
2018-06-18 10:10:00,287.81,289.79,287.75,289.55,58882.0,287.81,289.79,287.75,289.55,58882.0
2018-06-18 10:15:00,289.43,290.45,288.75,290.41,51028.0,289.43,290.45,288.75,290.41,51028.0
2018-06-18 10:20:00,290.41,291.37,289.37,289.41,63089.0,290.41,291.37,289.37,289.41,63089.0
2018-06-18 10:25:00,289.4,289.41,288.09,288.18,47536.0,289.4,289.41,288.09,288.18,47536.0
2018-06-18 10:30:00,288.07,288.19,286.99,287.29,47315.0,288.07,288.19,286.99,287.29,47315.0
2018-06-18 10:35:00,287.39,287.81,286.94,287.48,52953.0,287.39,287.81,286.94,287.48,52953.0
2018-06-18 10:40:00,287.4,287.76,286.13,286.33,51608.0,287.4,287.76,286.13,286.33,51608.0
2018-06-18 10:45:00,286.2,287.48,285.83,287.13,42071.0,286.2,287.48,285.83,287.13,42071.0
2018-06-18 10:50:00,287.26,288.18,286.94,287.32,51687.0,287.26,288.18,286.94,287.32,51687.0
2018-06-18 10:55:00,287.37,288.31,287.3,288.21,54519.0,287.37,288.31,287.3,288.21,54519.0
2018-06-18 11:00:00,288.33,288.58,287.76,287.93,35143.0,288.33,288.58,287.76,287.93,35143.0
2018-06-18 11:05:00,287.92,287.93,286.14,286.95,34528.0,287.92,287.93,286.14,286.95,34528.0
2018-06-18 11:10:00,286.89,287.95,286.82,287.8,20605.0,286.89,287.95,286.82,287.8,20605.0
2018-06-18 11:15:00,287.78,287.85,287.27,287.58,19110.0,287.78,287.85,287.27,287.58,19110.0
2018-06-18 11:20:00,287.51,287.85,286.93,286.94,32063.0,287.51,287.85,286.93,286.94,32063.0
2018-06-18 11:25:00,286.94,287.48,286.53,287.48,22250.0,286.94,287.48,286.53,287.48,22250.0
2018-06-18 11:30:00,287.7,287.99,287.0,287.0,24676.0,287.7,287.99,287.0,287.0,24676.0
2018-06-18 11:35:00,286.99,287.13,286.3,286.35,28247.0,286.99,287.13,286.3,286.35,28247.0
2018-06-18 11:40:00,286.29,286.35,285.88,286.06,22536.0,286.29,286.35,285.88,286.06,22536.0
2018-06-18 11:45:00,286.06,286.67,286.03,286.56,18435.0,286.06,286.67,286.03,286.56,18435.0
2018-06-18 11:50:00,286.53,286.92,286.49,286.73,17381.0,286.53,286.92,286.49,286.73,17381.0
2018-06-18 11:55:00,286.74,287.07,286.59,287.07,20585.0,286.74,287.07,286.59,287.07,20585.0
2018-06-18 12:00:00,287.13,288.25,287.04,288.25,38829.0,287.13,288.25,287.04,288.25,38829.0
2018-06-18 12:05:00,288.31,288.87,288.19,288.72,24067.0,288.31,288.87,288.19,288.72,24067.0
2018-06-18 12:10:00,288.79,289.31,288.66,288.86,22718.0,288.79,289.31,288.66,288.86,22718.0
2018-06-18 12:15:00,288.97,289.42,288.59,288.59,31931.0,288.97,289.42,288.59,288.59,31931.0
2018-06-18 12:20:00,288.58,288.62,287.85,287.89,17706.0,288.58,288.62,287.85,287.89,17706.0
2018-06-18 12:25:00,287.94,287.99,287.56,287.79,25806.0,287.94,287.99,287.56,287.79,25806.0
2018-06-18 12:30:00,287.77,288.22,287.64,288.03,10157.0,287.77,288.22,287.64,288.03,10157.0
2018-06-18 12:35:00,288.06,288.18,287.84,288.09,16123.0,288.06,288.18,287.84,288.09,16123.0
2018-06-18 12:40:00,288.07,288.31,287.57,288.18,14187.0,288.07,288.31,287.57,288.18,14187.0
2018-06-18 12:45:00,288.03,288.53,288.01,288.53,6947.0,288.03,288.53,288.01,288.53,6947.0
2018-06-18 12:50:00,288.64,288.76,288.39,288.56,6813.0,288.64,288.76,288.39,288.56,6813.0
2018-06-18 12:55:00,288.59,289.12,288.59,289.12,5147.0,288.59,289.12,288.59,289.12,5147.0
2018-06-18 13:00:00,289.03,289.44,289.03,289.32,19554.0,289.03,289.44,289.03,289.32,19554.0
2018-06-18 13:05:00,289.39,289.76,289.39,289.6,28366.0,289.39,289.76,289.39,289.6,28366.0
2018-06-18 13:10:00,289.65,289.65,289.14,289.31,15850.0,289.65,289.65,289.14,289.31,15850.0
2018-06-18 13:15:00,289.27,289.32,288.37,288.55,11387.0,289.27,289.32,288.37,288.55,11387.0
2018-06-18 13:20:00,288.51,288.9,288.46,288.83,6983.0,288.51,288.9,288.46,288.83,6983.0
2018-06-18 13:25:00,288.84,288.98,288.82,288.98,7730.0,288.84,288.98,288.82,288.98,7730.0
2018-06-18 13:30:00,288.98,289.25,288.69,288.81,18184.0,288.98,289.25,288.69,288.81,18184.0
2018-06-18 13:35:00,288.89,288.9,288.07,288.33,11383.0,288.89,288.9,288.07,288.33,11383.0
2018-06-18 13:40:00,288.33,288.35,288.04,288.04,9472.0,288.33,288.35,288.04,288.04,9472.0
2018-06-18 13:45:00,288.03,288.03,287.23,287.29,16515.0,288.03,288.03,287.23,287.29,16515.0
2018-06-18 13:50:00,287.24,287.59,287.19,287.29,22120.0,287.24,287.59,287.19,287.29,22120.0
2018-06-18 13:55:00,287.16,287.25,286.73,286.85,15539.0,287.16,287.25,286.73,286.85,15539.0
2018-06-18 14:00:00,286.91,287.24,286.89,286.89,9732.0,286.91,287.24,286.89,286.89,9732.0
2018-06-18 14:05:00,286.83,288.27,286.76,288.11,15223.0,286.83,288.27,286.76,288.11,15223.0
2018-06-18 14:10:00,288.08,288.12,287.77,287.98,8026.0,288.08,288.12,287.77,287.98,8026.0
2018-06-18 14:15:00,287.92,288.68,287.76,288.67,12642.0,287.92,288.68,287.76,288.67,12642.0
2018-06-18 14:20:00,288.69,288.8,288.3,288.8,8169.0,288.69,288.8,288.3,288.8,8169.0
2018-06-18 14:25:00,288.76,288.82,288.39,288.78,8572.0,288.76,288.82,288.39,288.78,8572.0
2018-06-18 14:30:00,288.8,288.9,288.6,288.76,13085.0,288.8,288.9,288.6,288.76,13085.0
2018-06-18 14:35:00,288.78,288.81,288.28,288.37,6578.0,288.78,288.81,288.28,288.37,6578.0
2018-06-18 14:40:00,288.42,288.63,288.39,288.43,8850.0,288.42,288.63,288.39,288.43,8850.0
2018-06-18 14:45:00,288.36,288.37,287.89,287.93,8235.0,288.36,288.37,287.89,287.93,8235.0
2018-06-18 14:50:00,287.93,287.96,287.67,287.79,15548.0,287.93,287.96,287.67,287.79,15548.0
2018-06-18 14:55:00,287.81,288.06,287.72,287.89,12029.0,287.81,288.06,287.72,287.89,12029.0
2018-06-18 15:00:00,287.83,287.92,287.67,287.69,9103.0,287.83,287.92,287.67,287.69,9103.0
2018-06-18 15:05:00,287.72,287.72,287.46,287.54,21383.0,287.72,287.72,287.46,287.54,21383.0
2018-06-18 15:10:00,287.59,287.81,287.46,287.53,15089.0,287.59,287.81,287.46,287.53,15089.0
2018-06-18 15:15:00,287.49,287.6,287.23,287.4,13504.0,287.49,287.6,287.23,287.4,13504.0
2018-06-18 15:20:00,287.44,287.56,287.23,287.36,16991.0,287.44,287.56,287.23,287.36,16991.0
2018-06-18 15:25:00,287.34,287.39,287.2,287.36,17619.0,287.34,287.39,287.2,287.36,17619.0
2018-06-18 15:30:00,287.42,287.87,287.42,287.78,24588.0,287.42,287.87,287.42,287.78,24588.0
2018-06-18 15:35:00,287.76,287.85,287.52,287.57,23350.0,287.76,287.85,287.52,287.57,23350.0
2018-06-18 15:40:00,287.56,287.6,287.32,287.58,22669.0,287.56,287.6,287.32,287.58,22669.0
2018-06-18 15:45:00,287.69,288.2,287.62,288.19,32024.0,287.69,288.2,287.62,288.19,32024.0
2018-06-18 15:50:00,288.17,288.9,288.03,288.83,58224.0,288.17,288.9,288.03,288.83,58224.0
2018-06-18 15:55:00,288.77,289.49,288.71,289.14,97802.0,288.77,289.49,288.71,289.14,97802.0
2018-06-19 09:30:00,286.14,290.56,286.04,290.2,47711.0,286.14,290.56,286.04,290.2,47711.0
2018-06-19 09:35:00,290.55,292.21,290.31,290.93,27444.0,290.55,292.21,290.31,290.93,27444.0
2018-06-19 09:40:00,291.06,292.0,290.71,291.85,16167.0,291.06,292.0,290.71,291.85,16167.0
2018-06-19 09:45:00,291.82,292.89,291.81,292.89,17734.0,291.82,292.89,291.81,292.89,17734.0
2018-06-19 09:50:00,292.8,293.26,292.01,292.04,18042.0,292.8,293.26,292.01,292.04,18042.0
2018-06-19 09:55:00,292.14,292.66,291.39,292.38,26848.0,292.14,292.66,291.39,292.38,26848.0
2018-06-19 10:00:00,292.43,293.28,291.77,292.03,31282.0,292.43,293.28,291.77,292.03,31282.0
2018-06-19 10:05:00,292.02,292.59,291.2,291.26,19655.0,292.02,292.59,291.2,291.26,19655.0
2018-06-19 10:10:00,291.27,293.59,291.25,293.54,25052.0,291.27,293.59,291.25,293.54,25052.0
2018-06-19 10:15:00,293.47,293.55,292.32,293.15,18776.0,293.47,293.55,292.32,293.15,18776.0
2018-06-19 10:20:00,293.16,294.16,293.15,293.85,16657.0,293.16,294.16,293.15,293.85,16657.0
2018-06-19 10:25:00,293.66,294.28,293.07,294.04,24177.0,293.66,294.28,293.07,294.04,24177.0
2018-06-19 10:30:00,294.05,295.76,293.9,294.96,48625.0,294.05,295.76,293.9,294.96,48625.0
2018-06-19 10:35:00,294.85,295.5,294.13,294.23,23519.0,294.85,295.5,294.13,294.23,23519.0
2018-06-19 10:40:00,294.32,295.06,293.75,294.07,16010.0,294.32,295.06,293.75,294.07,16010.0
2018-06-19 10:45:00,294.07,295.66,294.05,295.36,9988.0,294.07,295.66,294.05,295.36,9988.0
2018-06-19 10:50:00,295.4,295.55,294.94,295.2,11064.0,295.4,295.55,294.94,295.2,11064.0
2018-06-19 10:55:00,295.18,295.71,295.11,295.61,21255.0,295.18,295.71,295.11,295.61,21255.0
2018-06-19 11:00:00,295.7,295.85,294.78,294.89,10474.0,295.7,295.85,294.78,294.89,10474.0
2018-06-19 11:05:00,294.88,295.14,294.67,294.88,12782.0,294.88,295.14,294.67,294.88,12782.0
2018-06-19 11:10:00,294.88,295.44,294.64,294.68,8247.0,294.88,295.44,294.64,294.68,8247.0
2018-06-19 11:15:00,294.78,295.58,294.76,295.56,11498.0,294.78,295.58,294.76,295.56,11498.0
2018-06-19 11:20:00,295.64,296.01,294.9,294.9,17298.0,295.64,296.01,294.9,294.9,17298.0
2018-06-19 11:25:00,294.92,295.14,294.4,294.64,22961.0,294.92,295.14,294.4,294.64,22961.0
2018-06-19 11:30:00,294.69,294.79,293.97,293.98,12184.0,294.69,294.79,293.97,293.98,12184.0
2018-06-19 11:35:00,293.9,294.02,293.68,293.76,8803.0,293.9,294.02,293.68,293.76,8803.0
2018-06-19 11:40:00,293.7,294.27,293.55,294.21,25168.0,293.7,294.27,293.55,294.21,25168.0
2018-06-19 11:45:00,294.17,294.84,293.95,294.6,9200.0,294.17,294.84,293.95,294.6,9200.0
2018-06-19 11:50:00,294.74,294.97,294.53,294.54,5626.0,294.74,294.97,294.53,294.54,5626.0
2018-06-19 11:55:00,294.42,294.51,293.96,293.96,9467.0,294.42,294.51,293.96,293.96,9467.0
2018-06-19 12:00:00,293.96,294.34,293.79,293.79,6434.0,293.96,294.34,293.79,293.79,6434.0
2018-06-19 12:05:00,293.75,294.2,293.53,293.57,6542.0,293.75,294.2,293.53,293.57,6542.0
2018-06-19 12:10:00,293.5,293.5,293.14,293.17,6027.0,293.5,293.5,293.14,293.17,6027.0
2018-06-19 12:15:00,293.27,293.4,292.88,292.88,6800.0,293.27,293.4,292.88,292.88,6800.0
2018-06-19 12:20:00,292.82,292.88,292.47,292.59,11920.0,292.82,292.88,292.47,292.59,11920.0
2018-06-19 12:25:00,292.47,292.57,292.1,292.18,8341.0,292.47,292.57,292.1,292.18,8341.0
2018-06-19 12:30:00,292.23,292.46,292.03,292.15,4413.0,292.23,292.46,292.03,292.15,4413.0
2018-06-19 12:35:00,292.16,292.16,291.61,291.75,10815.0,292.16,292.16,291.61,291.75,10815.0
2018-06-19 12:40:00,291.7,292.03,291.66,292.01,6100.0,291.7,292.03,291.66,292.01,6100.0
2018-06-19 12:45:00,291.92,292.18,291.86,291.97,9425.0,291.92,292.18,291.86,291.97,9425.0
2018-06-19 12:50:00,291.99,292.45,291.99,292.3,6600.0,291.99,292.45,291.99,292.3,6600.0
2018-06-19 12:55:00,292.22,292.78,292.19,292.63,4927.0,292.22,292.78,292.19,292.63,4927.0
2018-06-19 13:00:00,292.63,292.93,292.57,292.86,5403.0,292.63,292.93,292.57,292.86,5403.0
2018-06-19 13:05:00,292.91,292.91,292.74,292.76,1294.0,292.91,292.91,292.74,292.76,1294.0
2018-06-19 13:10:00,292.8,292.98,292.8,292.95,3693.0,292.8,292.98,292.8,292.95,3693.0
2018-06-19 13:15:00,293.07,293.1,292.95,293.0,5692.0,293.07,293.1,292.95,293.0,5692.0
2018-06-19 13:20:00,293.06,293.28,292.75,292.76,6352.0,293.06,293.28,292.75,292.76,6352.0
2018-06-19 13:25:00,292.73,292.92,292.71,292.92,2700.0,292.73,292.92,292.71,292.92,2700.0
2018-06-19 13:30:00,292.87,292.9,292.57,292.9,5047.0,292.87,292.9,292.57,292.9,5047.0
2018-06-19 13:35:00,292.94,293.17,292.94,293.15,6000.0,292.94,293.17,292.94,293.15,6000.0
2018-06-19 13:40:00,293.07,293.09,292.78,293.06,3200.0,293.07,293.09,292.78,293.06,3200.0
2018-06-19 13:45:00,293.11,293.5,292.97,293.44,4561.0,293.11,293.5,292.97,293.44,4561.0
2018-06-19 13:50:00,293.47,293.88,293.47,293.52,4587.0,293.47,293.88,293.47,293.52,4587.0
2018-06-19 13:55:00,293.59,293.76,293.51,293.72,2737.0,293.59,293.76,293.51,293.72,2737.0
2018-06-19 14:00:00,293.71,293.76,293.11,293.4,9407.0,293.71,293.76,293.11,293.4,9407.0
2018-06-19 14:05:00,293.32,293.56,293.28,293.54,3610.0,293.32,293.56,293.28,293.54,3610.0
2018-06-19 14:10:00,293.54,293.58,293.31,293.56,7570.0,293.54,293.58,293.31,293.56,7570.0
2018-06-19 14:15:00,293.66,293.66,293.35,293.42,3400.0,293.66,293.66,293.35,293.42,3400.0
2018-06-19 14:20:00,293.37,293.47,292.86,292.88,10292.0,293.37,293.47,292.86,292.88,10292.0
2018-06-19 14:25:00,292.93,293.07,292.8,292.84,8644.0,292.93,293.07,292.8,292.84,8644.0
2018-06-19 14:30:00,292.84,292.88,292.48,292.55,5446.0,292.84,292.88,292.48,292.55,5446.0
2018-06-19 14:35:00,292.54,292.63,292.23,292.23,9295.0,292.54,292.63,292.23,292.23,9295.0
2018-06-19 14:40:00,292.26,292.53,292.08,292.26,10605.0,292.26,292.53,292.08,292.26,10605.0
2018-06-19 14:45:00,292.16,292.29,292.02,292.07,7491.0,292.16,292.29,292.02,292.07,7491.0
2018-06-19 14:50:00,292.07,292.23,291.88,292.03,10052.0,292.07,292.23,291.88,292.03,10052.0
2018-06-19 14:55:00,292.12,292.53,292.11,292.39,8795.0,292.12,292.53,292.11,292.39,8795.0
2018-06-19 15:00:00,292.39,292.55,292.29,292.3,6240.0,292.39,292.55,292.29,292.3,6240.0
2018-06-19 15:05:00,292.38,292.74,292.31,292.58,12698.0,292.38,292.74,292.31,292.58,12698.0
2018-06-19 15:10:00,292.78,292.79,292.51,292.68,10360.0,292.78,292.79,292.51,292.68,10360.0
2018-06-19 15:15:00,292.69,292.69,291.8,291.81,9044.0,292.69,292.69,291.8,291.81,9044.0
2018-06-19 15:20:00,291.72,291.72,291.33,291.43,5614.0,291.72,291.72,291.33,291.43,5614.0
2018-06-19 15:25:00,291.4,291.74,291.4,291.74,11374.0,291.4,291.74,291.4,291.74,11374.0
2018-06-19 15:30:00,291.88,292.2,291.88,292.1,6059.0,291.88,292.2,291.88,292.1,6059.0
2018-06-19 15:35:00,292.14,292.32,292.01,292.3,16920.0,292.14,292.32,292.01,292.3,16920.0
2018-06-19 15:40:00,292.27,292.51,292.12,292.51,12340.0,292.27,292.51,292.12,292.51,12340.0
2018-06-19 15:45:00,292.5,292.58,292.09,292.13,26569.0,292.5,292.58,292.09,292.13,26569.0
2018-06-19 15:50:00,292.12,292.24,291.6,291.65,27003.0,292.12,292.24,291.6,291.65,27003.0
2018-06-19 15:55:00,291.68,292.14,291.68,292.05,52686.0,291.68,292.14,291.68,292.05,52686.0
2018-06-20 09:30:00,293.1,295.12,292.37,294.95,36490.0,293.1,295.12,292.37,294.95,36490.0
2018-06-20 09:35:00,294.95,297.8,294.84,297.01,33004.0,294.95,297.8,294.84,297.01,33004.0
2018-06-20 09:40:00,296.86,297.0,295.69,295.76,12538.0,296.86,297.0,295.69,295.76,12538.0
2018-06-20 09:45:00,295.8,297.49,295.76,297.33,16893.0,295.8,297.49,295.76,297.33,16893.0
2018-06-20 09:50:00,297.38,297.95,297.35,297.77,15690.0,297.38,297.95,297.35,297.77,15690.0
2018-06-20 09:55:00,297.71,298.11,296.56,296.65,26811.0,297.71,298.11,296.56,296.65,26811.0
2018-06-20 10:00:00,296.95,297.67,296.3,297.67,12527.0,296.95,297.67,296.3,297.67,12527.0
2018-06-20 10:05:00,297.48,297.67,296.24,297.2,15139.0,297.48,297.67,296.24,297.2,15139.0
2018-06-20 10:10:00,297.13,297.2,296.49,296.49,7121.0,297.13,297.2,296.49,296.49,7121.0
2018-06-20 10:15:00,296.52,297.29,296.41,297.13,12831.0,296.52,297.29,296.41,297.13,12831.0
2018-06-20 10:20:00,297.43,297.98,297.28,297.98,10131.0,297.43,297.98,297.28,297.98,10131.0
2018-06-20 10:25:00,297.91,297.98,297.1,297.71,8800.0,297.91,297.98,297.1,297.71,8800.0
2018-06-20 10:30:00,297.87,297.95,297.4,297.59,5144.0,297.87,297.95,297.4,297.59,5144.0
2018-06-20 10:35:00,297.52,297.98,297.49,297.76,14442.0,297.52,297.98,297.49,297.76,14442.0
2018-06-20 10:40:00,297.9,298.34,297.62,297.66,14130.0,297.9,298.34,297.62,297.66,14130.0
2018-06-20 10:45:00,297.54,297.6,296.99,297.27,6135.0,297.54,297.6,296.99,297.27,6135.0
2018-06-20 10:50:00,297.39,297.96,297.37,297.96,10218.0,297.39,297.96,297.37,297.96,10218.0
2018-06-20 10:55:00,298.1,298.44,297.7,297.99,13577.0,298.1,298.44,297.7,297.99,13577.0
2018-06-20 11:00:00,298.07,298.1,297.89,297.97,10605.0,298.07,298.1,297.89,297.97,10605.0
2018-06-20 11:05:00,297.99,298.05,297.68,297.7,9133.0,297.99,298.05,297.68,297.7,9133.0
2018-06-20 11:10:00,297.69,298.0,297.64,297.88,10368.0,297.69,298.0,297.64,297.88,10368.0
2018-06-20 11:15:00,298.0,298.0,297.82,298.0,8011.0,298.0,298.0,297.82,298.0,8011.0
2018-06-20 11:20:00,298.0,298.07,297.87,297.94,16263.0,298.0,298.07,297.87,297.94,16263.0
2018-06-20 11:25:00,297.92,298.27,297.66,297.66,19737.0,297.92,298.27,297.66,297.66,19737.0
2018-06-20 11:30:00,297.64,297.79,297.22,297.54,6618.0,297.64,297.79,297.22,297.54,6618.0
2018-06-20 11:35:00,297.49,297.5,296.81,296.95,5500.0,297.49,297.5,296.81,296.95,5500.0
2018-06-20 11:40:00,297.07,297.89,297.07,297.89,6525.0,297.07,297.89,297.07,297.89,6525.0
2018-06-20 11:45:00,297.89,297.94,297.67,297.94,4185.0,297.89,297.94,297.67,297.94,4185.0
2018-06-20 11:50:00,297.99,298.0,297.89,297.94,18819.0,297.99,298.0,297.89,297.94,18819.0
2018-06-20 11:55:00,297.92,298.0,297.86,298.0,13772.0,297.92,298.0,297.86,298.0,13772.0
2018-06-20 12:00:00,297.99,298.0,297.66,297.66,6551.0,297.99,298.0,297.66,297.66,6551.0
2018-06-20 12:05:00,297.66,297.82,297.55,297.65,3091.0,297.66,297.82,297.55,297.65,3091.0
2018-06-20 12:10:00,297.7,297.77,297.44,297.66,3800.0,297.7,297.77,297.44,297.66,3800.0
2018-06-20 12:15:00,297.67,297.73,297.61,297.61,1500.0,297.67,297.73,297.61,297.61,1500.0
2018-06-20 12:20:00,297.61,297.97,297.5,297.95,4515.0,297.61,297.97,297.5,297.95,4515.0
2018-06-20 12:25:00,297.84,298.0,297.77,297.93,6949.0,297.84,298.0,297.77,297.93,6949.0
2018-06-20 12:30:00,297.83,297.99,297.82,297.94,3536.0,297.83,297.99,297.82,297.94,3536.0
2018-06-20 12:35:00,297.99,298.0,297.9,297.91,12108.0,297.99,298.0,297.9,297.91,12108.0
2018-06-20 12:40:00,297.91,298.0,297.78,297.9,11320.0,297.91,298.0,297.78,297.9,11320.0
2018-06-20 12:45:00,297.92,298.01,297.92,298.0,10278.0,297.92,298.01,297.92,298.0,10278.0
2018-06-20 12:50:00,298.0,298.03,297.94,298.0,12115.0,298.0,298.03,297.94,298.0,12115.0
2018-06-20 12:55:00,297.95,298.0,297.9,298.0,8555.0,297.95,298.0,297.9,298.0,8555.0
2018-06-20 13:00:00,298.0,298.05,297.64,297.72,10509.0,298.0,298.05,297.64,297.72,10509.0
2018-06-20 13:05:00,297.73,297.84,297.64,297.84,2400.0,297.73,297.84,297.64,297.84,2400.0
2018-06-20 13:10:00,297.79,297.84,297.39,297.39,5227.0,297.79,297.84,297.39,297.39,5227.0
2018-06-20 13:15:00,297.37,297.4,297.24,297.37,3680.0,297.37,297.4,297.24,297.37,3680.0
2018-06-20 13:20:00,297.44,297.72,297.39,297.63,3150.0,297.44,297.72,297.39,297.63,3150.0
2018-06-20 13:25:00,297.64,297.64,297.31,297.51,4759.0,297.64,297.64,297.31,297.51,4759.0
2018-06-20 13:30:00,297.58,297.6,297.18,297.18,5008.0,297.58,297.6,297.18,297.18,5008.0
2018-06-20 13:35:00,297.07,297.44,297.01,297.42,4069.0,297.07,297.44,297.01,297.42,4069.0
2018-06-20 13:40:00,297.35,297.35,296.34,296.85,11319.0,297.35,297.35,296.34,296.85,11319.0
2018-06-20 13:45:00,296.99,297.03,296.57,296.57,4168.0,296.99,297.03,296.57,296.57,4168.0
2018-06-20 13:50:00,296.53,296.65,296.09,296.21,4675.0,296.53,296.65,296.09,296.21,4675.0
2018-06-20 13:55:00,296.25,296.45,296.12,296.14,5759.0,296.25,296.45,296.12,296.14,5759.0
2018-06-20 14:00:00,296.09,296.32,296.09,296.21,4530.0,296.09,296.32,296.09,296.21,4530.0
2018-06-20 14:05:00,296.14,296.19,295.9,295.96,4204.0,296.14,296.19,295.9,295.96,4204.0
2018-06-20 14:10:00,296.09,296.54,296.01,296.51,11587.0,296.09,296.54,296.01,296.51,11587.0
2018-06-20 14:15:00,296.42,296.73,296.4,296.5,9115.0,296.42,296.73,296.4,296.5,9115.0
2018-06-20 14:20:00,296.51,297.0,296.42,296.83,5608.0,296.51,297.0,296.42,296.83,5608.0
2018-06-20 14:25:00,296.83,296.84,296.59,296.76,3000.0,296.83,296.84,296.59,296.76,3000.0
2018-06-20 14:30:00,296.75,297.0,296.72,296.75,4524.0,296.75,297.0,296.72,296.75,4524.0
2018-06-20 14:35:00,296.74,296.9,296.68,296.68,5799.0,296.74,296.9,296.68,296.68,5799.0
2018-06-20 14:40:00,296.66,296.75,296.25,296.25,6159.0,296.66,296.75,296.25,296.25,6159.0
2018-06-20 14:45:00,296.33,296.54,296.33,296.51,4184.0,296.33,296.54,296.33,296.51,4184.0
2018-06-20 14:50:00,296.54,296.73,296.48,296.73,970.0,296.54,296.73,296.48,296.73,970.0
2018-06-20 14:55:00,296.79,296.79,296.44,296.47,7315.0,296.79,296.79,296.44,296.47,7315.0
2018-06-20 15:00:00,296.51,296.57,296.38,296.52,7842.0,296.51,296.57,296.38,296.52,7842.0
2018-06-20 15:05:00,296.42,296.67,296.33,296.67,5683.0,296.42,296.67,296.33,296.67,5683.0
2018-06-20 15:10:00,296.66,297.03,296.62,296.92,4412.0,296.66,297.03,296.62,296.92,4412.0
2018-06-20 15:15:00,296.97,297.0,296.78,296.82,12287.0,296.97,297.0,296.78,296.82,12287.0
2018-06-20 15:20:00,296.76,297.28,296.75,297.23,8469.0,296.76,297.28,296.75,297.23,8469.0
2018-06-20 15:25:00,297.26,297.31,297.23,297.3,4978.0,297.26,297.31,297.23,297.3,4978.0
2018-06-20 15:30:00,297.32,297.47,297.28,297.4,6761.0,297.32,297.47,297.28,297.4,6761.0
2018-06-20 15:35:00,297.4,297.48,297.34,297.43,12965.0,297.4,297.48,297.34,297.43,12965.0
2018-06-20 15:40:00,297.42,297.47,297.34,297.36,12543.0,297.42,297.47,297.34,297.36,12543.0
2018-06-20 15:45:00,297.36,297.44,297.27,297.37,17702.0,297.36,297.44,297.27,297.37,17702.0
2018-06-20 15:50:00,297.43,297.43,296.59,296.75,14990.0,297.43,297.43,296.59,296.75,14990.0
2018-06-20 15:55:00,296.74,296.88,296.28,296.86,43061.0,296.74,296.88,296.28,296.86,43061.0
2018-06-21 09:30:00,296.21,296.52,295.15,295.84,16001.0,296.21,296.52,295.15,295.84,16001.0
2018-06-21 09:35:00,295.9,296.28,295.65,296.12,10474.0,295.9,296.28,295.65,296.12,10474.0
2018-06-21 09:40:00,296.03,296.33,295.85,296.0,7446.0,296.03,296.33,295.85,296.0,7446.0
2018-06-21 09:45:00,295.9,296.87,295.78,296.85,3463.0,295.9,296.87,295.78,296.85,3463.0
2018-06-21 09:50:00,296.85,297.4,296.53,296.7,27347.0,296.85,297.4,296.53,296.7,27347.0
2018-06-21 09:55:00,296.51,297.31,296.51,296.65,3650.0,296.51,297.31,296.51,296.65,3650.0
2018-06-21 10:00:00,296.67,297.34,296.23,296.79,4172.0,296.67,297.34,296.23,296.79,4172.0
2018-06-21 10:05:00,296.75,296.75,295.78,295.81,5158.0,296.75,296.75,295.78,295.81,5158.0
2018-06-21 10:10:00,295.86,297.73,295.8,297.28,11868.0,295.86,297.73,295.8,297.28,11868.0
2018-06-21 10:15:00,297.34,297.45,296.36,296.54,11239.0,297.34,297.45,296.36,296.54,11239.0
2018-06-21 10:20:00,296.36,296.49,295.95,295.99,7713.0,296.36,296.49,295.95,295.99,7713.0
2018-06-21 10:25:00,296.07,296.92,295.91,296.64,12396.0,296.07,296.92,295.91,296.64,12396.0
2018-06-21 10:30:00,296.62,297.03,296.13,296.2,6097.0,296.62,297.03,296.13,296.2,6097.0
2018-06-21 10:35:00,296.27,296.27,295.4,295.4,10299.0,296.27,296.27,295.4,295.4,10299.0
2018-06-21 10:40:00,295.26,295.27,294.83,294.83,13064.0,295.26,295.27,294.83,294.83,13064.0
2018-06-21 10:45:00,294.89,295.28,294.63,295.16,6968.0,294.89,295.28,294.63,295.16,6968.0
2018-06-21 10:50:00,295.25,295.78,295.14,295.72,8991.0,295.25,295.78,295.14,295.72,8991.0
2018-06-21 10:55:00,295.77,295.83,295.19,295.75,10396.0,295.77,295.83,295.19,295.75,10396.0
2018-06-21 11:00:00,295.72,296.18,295.66,296.08,5300.0,295.72,296.18,295.66,296.08,5300.0
2018-06-21 11:05:00,296.23,296.43,296.05,296.05,6197.0,296.23,296.43,296.05,296.05,6197.0
2018-06-21 11:10:00,296.05,296.25,295.94,296.23,3250.0,296.05,296.25,295.94,296.23,3250.0
2018-06-21 11:15:00,296.43,296.63,296.34,296.57,2137.0,296.43,296.63,296.34,296.57,2137.0
2018-06-21 11:20:00,296.62,296.77,296.1,296.1,10030.0,296.62,296.77,296.1,296.1,10030.0
2018-06-21 11:25:00,296.0,296.24,295.55,295.55,5985.0,296.0,296.24,295.55,295.55,5985.0
2018-06-21 11:30:00,295.8,296.54,295.75,296.43,9173.0,295.8,296.54,295.75,296.43,9173.0
2018-06-21 11:35:00,296.52,296.95,296.35,296.95,4030.0,296.52,296.95,296.35,296.95,4030.0
2018-06-21 11:40:00,296.93,297.28,296.91,297.21,4878.0,296.93,297.28,296.91,297.21,4878.0
2018-06-21 11:45:00,297.25,297.35,297.13,297.22,3550.0,297.25,297.35,297.13,297.22,3550.0
2018-06-21 11:50:00,297.29,297.66,297.21,297.53,5965.0,297.29,297.66,297.21,297.53,5965.0
2018-06-21 11:55:00,297.59,297.59,297.3,297.47,4961.0,297.59,297.59,297.3,297.47,4961.0
2018-06-21 12:00:00,297.48,297.48,297.09,297.09,4713.0,297.48,297.48,297.09,297.09,4713.0
2018-06-21 12:05:00,297.04,297.04,296.41,296.48,5670.0,297.04,297.04,296.41,296.48,5670.0
2018-06-21 12:10:00,296.37,296.53,296.36,296.53,1700.0,296.37,296.53,296.36,296.53,1700.0
2018-06-21 12:15:00,296.58,296.79,296.53,296.69,6282.0,296.58,296.79,296.53,296.69,6282.0
2018-06-21 12:20:00,296.7,297.03,296.63,296.72,12010.0,296.7,297.03,296.63,296.72,12010.0
2018-06-21 12:25:00,296.82,296.82,296.4,296.81,4042.0,296.82,296.82,296.4,296.81,4042.0
2018-06-21 12:30:00,296.81,296.82,296.58,296.66,5508.0,296.81,296.82,296.58,296.66,5508.0
2018-06-21 12:35:00,296.55,296.86,296.55,296.67,5273.0,296.55,296.86,296.55,296.67,5273.0
2018-06-21 12:40:00,296.53,296.83,296.44,296.83,5115.0,296.53,296.83,296.44,296.83,5115.0
2018-06-21 12:45:00,296.84,297.18,296.72,297.07,4400.0,296.84,297.18,296.72,297.07,4400.0
2018-06-21 12:50:00,297.14,297.54,297.14,297.24,4716.0,297.14,297.54,297.14,297.24,4716.0
2018-06-21 12:55:00,297.32,297.42,297.1,297.19,7406.0,297.32,297.42,297.1,297.19,7406.0
2018-06-21 13:00:00,297.11,297.25,296.88,297.17,5142.0,297.11,297.25,296.88,297.17,5142.0
2018-06-21 13:05:00,297.1,297.31,296.93,297.31,4076.0,297.1,297.31,296.93,297.31,4076.0
2018-06-21 13:10:00,297.26,297.84,297.26,297.66,11514.0,297.26,297.84,297.26,297.66,11514.0
2018-06-21 13:15:00,297.76,298.0,297.66,297.99,14850.0,297.76,298.0,297.66,297.99,14850.0
2018-06-21 13:20:00,298.0,298.04,297.88,297.97,29440.0,298.0,298.04,297.88,297.97,29440.0
2018-06-21 13:25:00,298.02,298.05,297.59,297.61,7021.0,298.02,298.05,297.59,297.61,7021.0
2018-06-21 13:30:00,297.47,297.73,296.81,297.04,6413.0,297.47,297.73,296.81,297.04,6413.0
2018-06-21 13:35:00,297.11,297.33,296.8,296.8,4913.0,297.11,297.33,296.8,296.8,4913.0
2018-06-21 13:40:00,296.79,297.5,296.78,297.36,4749.0,296.79,297.5,296.78,297.36,4749.0
2018-06-21 13:45:00,297.36,297.36,297.01,297.11,2045.0,297.36,297.36,297.01,297.11,2045.0
2018-06-21 13:50:00,297.12,297.13,296.87,297.04,4698.0,297.12,297.13,296.87,297.04,4698.0
2018-06-21 13:55:00,297.01,297.41,296.94,297.34,4569.0,297.01,297.41,296.94,297.34,4569.0
2018-06-21 14:00:00,297.42,297.84,297.42,297.71,12103.0,297.42,297.84,297.42,297.71,12103.0
2018-06-21 14:05:00,297.7,298.05,297.65,297.89,21950.0,297.7,298.05,297.65,297.89,21950.0
2018-06-21 14:10:00,297.86,297.99,297.78,297.8,6308.0,297.86,297.99,297.78,297.8,6308.0
2018-06-21 14:15:00,297.85,297.91,297.3,297.3,5520.0,297.85,297.91,297.3,297.3,5520.0
2018-06-21 14:20:00,297.15,297.27,296.93,297.1,2925.0,297.15,297.27,296.93,297.1,2925.0
2018-06-21 14:25:00,297.16,297.39,297.09,297.33,3521.0,297.16,297.39,297.09,297.33,3521.0
2018-06-21 14:30:00,297.26,297.37,297.24,297.27,1300.0,297.26,297.37,297.24,297.27,1300.0
2018-06-21 14:35:00,297.43,297.59,297.4,297.54,4719.0,297.43,297.59,297.4,297.54,4719.0
2018-06-21 14:40:00,297.43,297.59,297.42,297.48,900.0,297.43,297.59,297.42,297.48,900.0
2018-06-21 14:45:00,297.61,298.04,297.6,298.0,3112.0,297.61,298.04,297.6,298.0,3112.0
2018-06-21 14:50:00,297.93,298.02,297.87,297.93,3600.0,297.93,298.02,297.87,297.93,3600.0
2018-06-21 14:55:00,297.89,297.98,297.66,297.73,8490.0,297.89,297.98,297.66,297.73,8490.0
2018-06-21 15:00:00,297.73,297.87,297.7,297.75,4200.0,297.73,297.87,297.7,297.75,4200.0
2018-06-21 15:05:00,297.74,297.98,297.56,297.98,2680.0,297.74,297.98,297.56,297.98,2680.0
2018-06-21 15:10:00,297.91,297.91,297.59,297.63,4325.0,297.91,297.91,297.59,297.63,4325.0
2018-06-21 15:15:00,297.62,297.69,297.53,297.53,3912.0,297.62,297.69,297.53,297.53,3912.0
2018-06-21 15:20:00,297.53,297.59,297.13,297.51,6364.0,297.53,297.59,297.13,297.51,6364.0
2018-06-21 15:25:00,297.48,297.76,297.48,297.56,4042.0,297.48,297.76,297.48,297.56,4042.0
2018-06-21 15:30:00,297.6,297.68,297.31,297.33,4730.0,297.6,297.68,297.31,297.33,4730.0
2018-06-21 15:35:00,297.31,297.53,297.31,297.44,7626.0,297.31,297.53,297.31,297.44,7626.0
2018-06-21 15:40:00,297.44,297.44,297.14,297.14,5835.0,297.44,297.44,297.14,297.14,5835.0
2018-06-21 15:45:00,297.18,297.61,297.09,297.52,15053.0,297.18,297.61,297.09,297.52,15053.0
2018-06-21 15:50:00,297.41,297.54,297.05,297.06,12726.0,297.41,297.54,297.05,297.06,12726.0
2018-06-21 15:55:00,297.02,297.41,296.97,297.4,22912.0,297.02,297.41,296.97,297.4,22912.0
2018-06-22 09:30:00,298.0,298.0,296.0,296.1,20443.0,298.0,298.0,296.0,296.1,20443.0
2018-06-22 09:35:00,296.11,296.72,295.81,296.37,10975.0,296.11,296.72,295.81,296.37,10975.0
2018-06-22 09:40:00,296.72,297.63,296.65,297.29,10851.0,296.72,297.63,296.65,297.29,10851.0
2018-06-22 09:45:00,297.3,298.04,297.27,298.0,35442.0,297.3,298.04,297.27,298.0,35442.0
2018-06-22 09:50:00,297.91,297.91,297.36,297.62,8284.0,297.91,297.91,297.36,297.62,8284.0
2018-06-22 09:55:00,297.44,297.44,296.77,296.77,7889.0,297.44,297.44,296.77,296.77,7889.0
2018-06-22 10:00:00,296.71,297.1,296.1,297.0,14957.0,296.71,297.1,296.1,297.0,14957.0
2018-06-22 10:05:00,297.14,297.4,296.92,297.16,12000.0,297.14,297.4,296.92,297.16,12000.0
2018-06-22 10:10:00,297.3,297.62,297.18,297.62,6503.0,297.3,297.62,297.18,297.62,6503.0
2018-06-22 10:15:00,297.74,298.0,297.44,297.6,12373.0,297.74,298.0,297.44,297.6,12373.0
2018-06-22 10:20:00,297.62,297.62,297.09,297.09,3815.0,297.62,297.62,297.09,297.09,3815.0
2018-06-22 10:25:00,296.99,296.99,295.69,295.89,11025.0,296.99,296.99,295.69,295.89,11025.0
2018-06-22 10:30:00,295.75,296.13,295.51,295.62,5896.0,295.75,296.13,295.51,295.62,5896.0
2018-06-22 10:35:00,295.6,295.72,295.0,295.38,13722.0,295.6,295.72,295.0,295.38,13722.0
2018-06-22 10:40:00,295.48,295.88,295.32,295.82,18401.0,295.48,295.88,295.32,295.82,18401.0
2018-06-22 10:45:00,295.92,296.57,295.9,296.53,6916.0,295.92,296.57,295.9,296.53,6916.0
2018-06-22 10:50:00,296.49,296.66,295.68,295.78,10127.0,296.49,296.66,295.68,295.78,10127.0
2018-06-22 10:55:00,295.71,295.84,295.05,295.8,5413.0,295.71,295.84,295.05,295.8,5413.0
2018-06-22 11:00:00,295.84,296.03,295.75,295.76,4300.0,295.84,296.03,295.75,295.76,4300.0
2018-06-22 11:05:00,295.74,295.97,295.29,295.97,7250.0,295.74,295.97,295.29,295.97,7250.0
2018-06-22 11:10:00,296.13,296.3,295.63,295.63,3324.0,296.13,296.3,295.63,295.63,3324.0
2018-06-22 11:15:00,295.74,296.23,295.74,295.85,7859.0,295.74,296.23,295.74,295.85,7859.0
2018-06-22 11:20:00,295.95,295.95,295.23,295.26,9821.0,295.95,295.95,295.23,295.26,9821.0
2018-06-22 11:25:00,295.35,296.05,295.26,295.85,17251.0,295.35,296.05,295.26,295.85,17251.0
2018-06-22 11:30:00,295.9,296.37,295.88,296.35,5307.0,295.9,296.37,295.88,296.35,5307.0
2018-06-22 11:35:00,296.35,296.42,296.2,296.39,10421.0,296.35,296.42,296.2,296.39,10421.0
2018-06-22 11:40:00,296.33,296.34,295.56,296.25,9170.0,296.33,296.34,295.56,296.25,9170.0
2018-06-22 11:45:00,296.41,296.43,295.99,296.27,7164.0,296.41,296.43,295.99,296.27,7164.0
2018-06-22 11:50:00,296.33,296.61,296.28,296.37,7622.0,296.33,296.61,296.28,296.37,7622.0
2018-06-22 11:55:00,296.44,296.91,296.44,296.88,6395.0,296.44,296.91,296.44,296.88,6395.0
2018-06-22 12:00:00,296.9,297.25,296.17,296.17,14169.0,296.9,297.25,296.17,296.17,14169.0
2018-06-22 12:05:00,296.11,296.84,296.09,296.67,8051.0,296.11,296.84,296.09,296.67,8051.0
2018-06-22 12:10:00,296.62,296.7,296.41,296.41,4415.0,296.62,296.7,296.41,296.41,4415.0
2018-06-22 12:15:00,296.36,296.78,296.26,296.62,6300.0,296.36,296.78,296.26,296.62,6300.0
2018-06-22 12:20:00,296.59,296.99,296.56,296.93,4561.0,296.59,296.99,296.56,296.93,4561.0
2018-06-22 12:25:00,296.92,297.1,296.89,297.1,1120.0,296.92,297.1,296.89,297.1,1120.0
2018-06-22 12:30:00,297.2,297.34,297.11,297.13,8250.0,297.2,297.34,297.11,297.13,8250.0
2018-06-22 12:35:00,297.06,297.11,296.89,296.93,4296.0,297.06,297.11,296.89,296.93,4296.0
2018-06-22 12:40:00,296.91,297.46,296.91,297.46,4600.0,296.91,297.46,296.91,297.46,4600.0
2018-06-22 12:45:00,297.37,297.48,297.26,297.27,6800.0,297.37,297.48,297.26,297.27,6800.0
2018-06-22 12:50:00,297.35,297.48,296.86,296.86,7056.0,297.35,297.48,296.86,296.86,7056.0
2018-06-22 12:55:00,296.89,296.94,296.73,296.92,3072.0,296.89,296.94,296.73,296.92,3072.0
2018-06-22 13:00:00,297.03,297.04,296.76,296.76,6649.0,297.03,297.04,296.76,296.76,6649.0
2018-06-22 13:05:00,296.86,297.23,296.85,297.2,10682.0,296.86,297.23,296.85,297.2,10682.0
2018-06-22 13:10:00,297.17,297.28,296.98,297.03,4000.0,297.17,297.28,296.98,297.03,4000.0
2018-06-22 13:15:00,297.16,297.31,297.13,297.31,4379.0,297.16,297.31,297.13,297.31,4379.0
2018-06-22 13:20:00,297.25,297.36,297.25,297.33,2885.0,297.25,297.36,297.25,297.33,2885.0
2018-06-22 13:25:00,297.33,297.46,297.25,297.35,11453.0,297.33,297.46,297.25,297.35,11453.0
2018-06-22 13:30:00,297.38,297.44,297.25,297.35,3610.0,297.38,297.44,297.25,297.35,3610.0
2018-06-22 13:35:00,297.45,297.48,296.79,296.84,6108.0,297.45,297.48,296.79,296.84,6108.0
2018-06-22 13:40:00,296.76,297.21,296.74,297.05,3794.0,296.76,297.21,296.74,297.05,3794.0
2018-06-22 13:45:00,297.01,297.44,296.99,297.35,3425.0,297.01,297.44,296.99,297.35,3425.0
2018-06-22 13:50:00,297.34,297.45,297.28,297.32,3500.0,297.34,297.45,297.28,297.32,3500.0
2018-06-22 13:55:00,297.37,297.92,297.29,297.73,9072.0,297.37,297.92,297.29,297.73,9072.0
2018-06-22 14:00:00,297.71,297.85,297.7,297.72,2200.0,297.71,297.85,297.7,297.72,2200.0
2018-06-22 14:05:00,297.78,297.97,297.65,297.86,8979.0,297.78,297.97,297.65,297.86,8979.0
2018-06-22 14:10:00,297.97,297.98,297.8,297.81,3522.0,297.97,297.98,297.8,297.81,3522.0
2018-06-22 14:15:00,297.81,297.85,297.64,297.64,3825.0,297.81,297.85,297.64,297.64,3825.0
2018-06-22 14:20:00,297.56,297.7,297.48,297.49,5294.0,297.56,297.7,297.48,297.49,5294.0
2018-06-22 14:25:00,297.59,297.61,297.41,297.41,2800.0,297.59,297.61,297.41,297.41,2800.0
2018-06-22 14:30:00,297.38,297.5,297.08,297.11,3950.0,297.38,297.5,297.08,297.11,3950.0
2018-06-22 14:35:00,297.22,297.48,297.22,297.34,4000.0,297.22,297.48,297.22,297.34,4000.0
2018-06-22 14:40:00,297.54,297.77,297.45,297.69,5280.0,297.54,297.77,297.45,297.69,5280.0
2018-06-22 14:45:00,297.75,297.96,297.63,297.87,6284.0,297.75,297.96,297.63,297.87,6284.0
2018-06-22 14:50:00,297.91,298.16,297.8,298.1,7819.0,297.91,298.16,297.8,298.1,7819.0
2018-06-22 14:55:00,298.09,298.16,297.85,297.85,4925.0,298.09,298.16,297.85,297.85,4925.0
2018-06-22 15:00:00,297.93,298.13,297.83,298.11,7126.0,297.93,298.13,297.83,298.11,7126.0
2018-06-22 15:05:00,298.06,298.38,298.0,298.1,7523.0,298.06,298.38,298.0,298.1,7523.0
2018-06-22 15:10:00,298.1,298.22,297.99,298.22,4157.0,298.1,298.22,297.99,298.22,4157.0
2018-06-22 15:15:00,298.2,298.28,298.15,298.18,6540.0,298.2,298.28,298.15,298.18,6540.0
2018-06-22 15:20:00,298.2,298.36,298.15,298.15,6939.0,298.2,298.36,298.15,298.15,6939.0
2018-06-22 15:25:00,298.21,298.21,297.79,297.79,6410.0,298.21,298.21,297.79,297.79,6410.0
2018-06-22 15:30:00,297.81,297.82,297.53,297.67,9870.0,297.81,297.82,297.53,297.67,9870.0
2018-06-22 15:35:00,297.67,297.73,297.03,297.03,9039.0,297.67,297.73,297.03,297.03,9039.0
2018-06-22 15:40:00,297.13,297.31,297.01,297.23,10551.0,297.13,297.31,297.01,297.23,10551.0
2018-06-22 15:45:00,297.3,297.41,297.22,297.28,20370.0,297.3,297.41,297.22,297.28,20370.0
2018-06-22 15:50:00,297.26,297.45,296.4,296.42,24921.0,297.26,297.45,296.4,296.42,24921.0
2018-06-22 15:55:00,296.45,296.61,295.72,296.03,59320.0,296.45,296.61,295.72,296.03,59320.0
2018-06-25 09:30:00,293.78,297.15,293.55,297.15,16496.0,293.78,297.15,293.55,297.15,16496.0
2018-06-25 09:35:00,296.25,296.51,294.3,294.3,15883.0,296.25,296.51,294.3,294.3,15883.0
2018-06-25 09:40:00,294.29,295.55,294.18,294.91,6295.0,294.29,295.55,294.18,294.91,6295.0
2018-06-25 09:45:00,294.69,295.67,294.07,295.15,11947.0,294.69,295.67,294.07,295.15,11947.0
2018-06-25 09:50:00,295.62,295.92,295.03,295.54,14812.0,295.62,295.92,295.03,295.54,14812.0
2018-06-25 09:55:00,295.74,296.33,294.83,294.84,8507.0,295.74,296.33,294.83,294.84,8507.0
2018-06-25 10:00:00,294.84,295.67,294.6,295.44,7285.0,294.84,295.67,294.6,295.44,7285.0
2018-06-25 10:05:00,295.25,295.32,294.4,295.1,9100.0,295.25,295.32,294.4,295.1,9100.0
2018-06-25 10:10:00,295.08,295.3,293.85,293.92,15282.0,295.08,295.3,293.85,293.92,15282.0
2018-06-25 10:15:00,294.03,294.21,293.31,293.97,15740.0,294.03,294.21,293.31,293.97,15740.0
2018-06-25 10:20:00,293.97,294.46,293.27,293.94,9450.0,293.97,294.46,293.27,293.94,9450.0
2018-06-25 10:25:00,293.99,294.44,293.65,294.06,10500.0,293.99,294.44,293.65,294.06,10500.0
2018-06-25 10:30:00,293.94,294.06,292.9,293.42,11995.0,293.94,294.06,292.9,293.42,11995.0
2018-06-25 10:35:00,293.52,293.81,293.22,293.72,5312.0,293.52,293.81,293.22,293.72,5312.0
2018-06-25 10:40:00,293.48,293.66,292.84,293.66,10599.0,293.48,293.66,292.84,293.66,10599.0
2018-06-25 10:45:00,293.66,293.66,293.13,293.25,8357.0,293.66,293.66,293.13,293.25,8357.0
2018-06-25 10:50:00,293.23,293.23,292.34,292.7,9070.0,293.23,293.23,292.34,292.7,9070.0
2018-06-25 10:55:00,292.61,292.98,292.1,292.44,7458.0,292.61,292.98,292.1,292.44,7458.0
2018-06-25 11:00:00,292.46,293.14,292.23,292.4,9270.0,292.46,293.14,292.23,292.4,9270.0
2018-06-25 11:05:00,292.29,292.67,291.59,292.17,7600.0,292.29,292.67,291.59,292.17,7600.0
2018-06-25 11:10:00,292.25,292.65,291.77,292.02,14608.0,292.25,292.65,291.77,292.02,14608.0
2018-06-25 11:15:00,291.99,292.1,291.33,291.61,11204.0,291.99,292.1,291.33,291.61,11204.0
2018-06-25 11:20:00,291.59,291.7,290.7,291.01,9397.0,291.59,291.7,290.7,291.01,9397.0
2018-06-25 11:25:00,291.25,291.9,291.16,291.28,7140.0,291.25,291.9,291.16,291.28,7140.0
2018-06-25 11:30:00,291.25,292.18,291.25,292.05,7851.0,291.25,292.18,291.25,292.05,7851.0
2018-06-25 11:35:00,292.02,292.03,291.51,291.51,4550.0,292.02,292.03,291.51,291.51,4550.0
2018-06-25 11:40:00,291.54,292.36,291.42,292.12,7619.0,291.54,292.36,291.42,292.12,7619.0
2018-06-25 11:45:00,291.61,292.02,291.3,291.77,11558.0,291.61,292.02,291.3,291.77,11558.0
2018-06-25 11:50:00,291.78,291.88,291.4,291.4,5700.0,291.78,291.88,291.4,291.4,5700.0
2018-06-25 11:55:00,291.41,291.46,290.83,291.0,10919.0,291.41,291.46,290.83,291.0,10919.0
2018-06-25 12:00:00,291.0,291.11,290.02,290.77,20677.0,291.0,291.11,290.02,290.77,20677.0
2018-06-25 12:05:00,290.75,290.76,290.3,290.64,7405.0,290.75,290.76,290.3,290.64,7405.0
2018-06-25 12:10:00,290.74,291.06,290.32,291.03,6453.0,290.74,291.06,290.32,291.03,6453.0
2018-06-25 12:15:00,290.97,291.42,290.87,291.17,8180.0,290.97,291.42,290.87,291.17,8180.0
2018-06-25 12:20:00,291.23,292.14,290.89,292.14,6021.0,291.23,292.14,290.89,292.14,6021.0
2018-06-25 12:25:00,292.08,292.08,291.38,291.59,5883.0,292.08,292.08,291.38,291.59,5883.0
2018-06-25 12:30:00,291.6,291.83,291.23,291.39,6600.0,291.6,291.83,291.23,291.39,6600.0
2018-06-25 12:35:00,291.39,291.41,290.47,290.87,8700.0,291.39,291.41,290.47,290.87,8700.0
2018-06-25 12:40:00,291.17,291.49,290.94,291.18,7100.0,291.17,291.49,290.94,291.18,7100.0
2018-06-25 12:45:00,291.19,291.34,290.8,290.99,4224.0,291.19,291.34,290.8,290.99,4224.0
2018-06-25 12:50:00,291.17,291.17,290.7,291.07,4603.0,291.17,291.17,290.7,291.07,4603.0
2018-06-25 12:55:00,290.99,291.35,290.95,291.13,4019.0,290.99,291.35,290.95,291.13,4019.0
2018-06-25 13:00:00,291.14,291.14,290.69,290.77,5845.0,291.14,291.14,290.69,290.77,5845.0
2018-06-25 13:05:00,290.91,291.02,290.54,290.66,5000.0,290.91,291.02,290.54,290.66,5000.0
2018-06-25 13:10:00,290.69,291.15,290.41,290.75,3015.0,290.69,291.15,290.41,290.75,3015.0
2018-06-25 13:15:00,290.72,290.9,290.05,290.45,5820.0,290.72,290.9,290.05,290.45,5820.0
2018-06-25 13:20:00,290.25,290.66,290.07,290.18,6728.0,290.25,290.66,290.07,290.18,6728.0
2018-06-25 13:25:00,290.2,290.61,290.12,290.18,5535.0,290.2,290.61,290.12,290.18,5535.0
2018-06-25 13:30:00,290.19,290.88,290.19,290.88,2150.0,290.19,290.88,290.19,290.88,2150.0
2018-06-25 13:35:00,290.89,291.11,290.66,290.7,3100.0,290.89,291.11,290.66,290.7,3100.0
2018-06-25 13:40:00,290.63,291.1,290.54,291.06,3370.0,290.63,291.1,290.54,291.06,3370.0
2018-06-25 13:45:00,291.13,291.13,290.76,290.81,4001.0,291.13,291.13,290.76,290.81,4001.0
2018-06-25 13:50:00,290.78,290.92,290.58,290.73,6099.0,290.78,290.92,290.58,290.73,6099.0
2018-06-25 13:55:00,290.74,290.74,290.36,290.44,9100.0,290.74,290.74,290.36,290.44,9100.0
2018-06-25 14:00:00,290.45,290.77,290.44,290.61,4576.0,290.45,290.77,290.44,290.61,4576.0
2018-06-25 14:05:00,290.65,290.81,290.37,290.37,3596.0,290.65,290.81,290.37,290.37,3596.0
2018-06-25 14:10:00,290.49,290.79,290.26,290.74,2900.0,290.49,290.79,290.26,290.74,2900.0
2018-06-25 14:15:00,290.67,290.68,290.29,290.38,2700.0,290.67,290.68,290.29,290.38,2700.0
2018-06-25 14:20:00,290.37,290.39,290.14,290.23,4400.0,290.37,290.39,290.14,290.23,4400.0
2018-06-25 14:25:00,290.2,290.78,290.0,290.72,5460.0,290.2,290.78,290.0,290.72,5460.0
2018-06-25 14:30:00,290.58,290.63,290.16,290.24,4405.0,290.58,290.63,290.16,290.24,4405.0
2018-06-25 14:35:00,290.15,290.24,289.39,289.45,10100.0,290.15,290.24,289.39,289.45,10100.0
2018-06-25 14:40:00,289.54,289.79,289.25,289.79,6200.0,289.54,289.79,289.25,289.79,6200.0
2018-06-25 14:45:00,289.68,289.73,289.36,289.57,8025.0,289.68,289.73,289.36,289.57,8025.0
2018-06-25 14:50:00,289.46,289.56,289.2,289.26,8210.0,289.46,289.56,289.2,289.26,8210.0
2018-06-25 14:55:00,289.29,289.78,289.23,289.47,8720.0,289.29,289.78,289.23,289.47,8720.0
2018-06-25 15:00:00,289.38,289.81,289.32,289.76,3700.0,289.38,289.81,289.32,289.76,3700.0
2018-06-25 15:05:00,289.51,289.99,289.51,289.96,5339.0,289.51,289.99,289.51,289.96,5339.0
2018-06-25 15:10:00,290.19,290.48,289.75,289.75,6560.0,290.19,290.48,289.75,289.75,6560.0
2018-06-25 15:15:00,289.77,290.61,289.77,290.56,5520.0,289.77,290.61,289.77,290.56,5520.0
2018-06-25 15:20:00,290.68,290.82,290.4,290.62,5900.0,290.68,290.82,290.4,290.62,5900.0
2018-06-25 15:25:00,290.52,290.81,290.52,290.6,6464.0,290.52,290.81,290.52,290.6,6464.0
2018-06-25 15:30:00,290.57,290.95,290.43,290.84,9110.0,290.57,290.95,290.43,290.84,9110.0
2018-06-25 15:35:00,290.84,292.21,290.84,292.09,10943.0,290.84,292.21,290.84,292.09,10943.0
2018-06-25 15:40:00,292.2,292.59,291.98,292.45,22705.0,292.2,292.59,291.98,292.45,22705.0
2018-06-25 15:45:00,292.43,292.49,291.47,292.4,20051.0,292.43,292.49,291.47,292.4,20051.0
2018-06-25 15:50:00,292.14,292.72,292.14,292.71,15023.0,292.14,292.72,292.14,292.71,15023.0
2018-06-25 15:55:00,292.62,292.79,291.99,292.16,56817.0,292.62,292.79,291.99,292.16,56817.0
2018-06-26 09:30:00,291.68,292.46,288.45,289.74,57465.0,291.68,292.46,288.45,289.74,57465.0
2018-06-26 09:35:00,289.53,290.94,289.45,290.15,9723.0,289.53,290.94,289.45,290.15,9723.0
2018-06-26 09:40:00,290.38,292.74,290.37,292.57,6676.0,290.38,292.74,290.37,292.57,6676.0
2018-06-26 09:45:00,292.39,292.56,291.56,291.75,6765.0,292.39,292.56,291.56,291.75,6765.0
2018-06-26 09:50:00,291.59,292.2,291.27,291.99,6500.0,291.59,292.2,291.27,291.99,6500.0
2018-06-26 09:55:00,292.2,293.21,291.82,293.07,3400.0,292.2,293.21,291.82,293.07,3400.0
2018-06-26 10:00:00,293.13,293.57,293.03,293.23,2669.0,293.13,293.57,293.03,293.23,2669.0
2018-06-26 10:05:00,293.23,293.24,291.98,292.22,6110.0,293.23,293.24,291.98,292.22,6110.0
2018-06-26 10:10:00,292.09,292.09,291.13,291.13,6724.0,292.09,292.09,291.13,291.13,6724.0
2018-06-26 10:15:00,291.13,291.19,290.48,290.68,6328.0,291.13,291.19,290.48,290.68,6328.0
2018-06-26 10:20:00,290.63,290.86,290.28,290.6,5055.0,290.63,290.86,290.28,290.6,5055.0
2018-06-26 10:25:00,290.7,291.26,290.45,290.5,13130.0,290.7,291.26,290.45,290.5,13130.0
2018-06-26 10:30:00,290.35,290.79,290.31,290.7,4733.0,290.35,290.79,290.31,290.7,4733.0
2018-06-26 10:35:00,290.4,290.48,289.73,290.13,3700.0,290.4,290.48,289.73,290.13,3700.0
2018-06-26 10:40:00,290.42,290.74,290.13,290.54,3500.0,290.42,290.74,290.13,290.54,3500.0
2018-06-26 10:45:00,290.44,290.94,290.4,290.94,7600.0,290.44,290.94,290.4,290.94,7600.0
2018-06-26 10:50:00,290.92,291.36,290.59,290.59,4232.0,290.92,291.36,290.59,290.59,4232.0
2018-06-26 10:55:00,290.88,291.03,290.74,291.03,2800.0,290.88,291.03,290.74,291.03,2800.0
2018-06-26 11:00:00,290.97,291.53,290.95,291.48,6202.0,290.97,291.53,290.95,291.48,6202.0
2018-06-26 11:05:00,291.48,291.48,290.76,290.76,4859.0,291.48,291.48,290.76,290.76,4859.0
2018-06-26 11:10:00,290.86,291.19,290.54,291.02,4342.0,290.86,291.19,290.54,291.02,4342.0
2018-06-26 11:15:00,291.11,291.45,290.98,291.38,3200.0,291.11,291.45,290.98,291.38,3200.0
2018-06-26 11:20:00,291.37,291.56,291.3,291.32,3700.0,291.37,291.56,291.3,291.32,3700.0
2018-06-26 11:25:00,291.32,291.5,291.2,291.29,4105.0,291.32,291.5,291.2,291.29,4105.0
2018-06-26 11:30:00,291.24,291.4,290.8,290.8,3317.0,291.24,291.4,290.8,290.8,3317.0
2018-06-26 11:35:00,290.76,291.18,290.58,291.17,5633.0,290.76,291.18,290.58,291.17,5633.0
2018-06-26 11:40:00,291.26,291.31,290.96,291.25,3800.0,291.26,291.31,290.96,291.25,3800.0
2018-06-26 11:45:00,291.23,291.6,291.15,291.39,5314.0,291.23,291.6,291.15,291.39,5314.0
2018-06-26 11:50:00,291.47,291.6,289.53,290.84,15015.0,291.47,291.6,289.53,290.84,15015.0
2018-06-26 11:55:00,290.88,290.89,289.7,290.18,11675.0,290.88,290.89,289.7,290.18,11675.0
2018-06-26 12:00:00,290.14,291.16,289.99,290.77,11287.0,290.14,291.16,289.99,290.77,11287.0
2018-06-26 12:05:00,290.81,291.56,290.81,291.24,9784.0,290.81,291.56,290.81,291.24,9784.0
2018-06-26 12:10:00,291.28,292.13,291.28,292.0,3500.0,291.28,292.13,291.28,292.0,3500.0
2018-06-26 12:15:00,291.99,292.09,291.42,291.7,7000.0,291.99,292.09,291.42,291.7,7000.0
2018-06-26 12:20:00,291.6,292.0,291.6,291.6,2700.0,291.6,292.0,291.6,291.6,2700.0
2018-06-26 12:25:00,291.45,291.81,291.23,291.71,5504.0,291.45,291.81,291.23,291.71,5504.0
2018-06-26 12:30:00,291.85,292.01,291.57,291.59,5844.0,291.85,292.01,291.57,291.59,5844.0
2018-06-26 12:35:00,291.61,291.77,291.49,291.63,3700.0,291.61,291.77,291.49,291.63,3700.0
2018-06-26 12:40:00,291.61,292.08,291.37,291.45,7913.0,291.61,292.08,291.37,291.45,7913.0
2018-06-26 12:45:00,291.41,291.76,291.41,291.54,2700.0,291.41,291.76,291.41,291.54,2700.0
2018-06-26 12:50:00,291.55,291.94,291.38,291.94,2300.0,291.55,291.94,291.38,291.94,2300.0
2018-06-26 12:55:00,292.01,292.23,292.01,292.13,5600.0,292.01,292.23,292.01,292.13,5600.0
2018-06-26 13:00:00,292.13,292.23,291.93,292.1,2140.0,292.13,292.23,291.93,292.1,2140.0
2018-06-26 13:05:00,291.9,292.48,291.9,292.42,3200.0,291.9,292.48,291.9,292.42,3200.0
2018-06-26 13:10:00,292.39,292.5,291.82,292.09,6564.0,292.39,292.5,291.82,292.09,6564.0
2018-06-26 13:15:00,292.1,292.48,292.09,292.4,3478.0,292.1,292.48,292.09,292.4,3478.0
2018-06-26 13:20:00,292.35,292.47,292.15,292.32,2900.0,292.35,292.47,292.15,292.32,2900.0
2018-06-26 13:25:00,292.26,292.28,292.03,292.03,2600.0,292.26,292.28,292.03,292.03,2600.0
2018-06-26 13:30:00,292.02,292.23,291.94,292.06,2500.0,292.02,292.23,291.94,292.06,2500.0
2018-06-26 13:35:00,291.99,292.38,291.8,292.38,2500.0,291.99,292.38,291.8,292.38,2500.0
2018-06-26 13:40:00,292.27,292.41,292.14,292.14,5426.0,292.27,292.41,292.14,292.14,5426.0
2018-06-26 13:45:00,292.18,292.48,292.05,292.48,2455.0,292.18,292.48,292.05,292.48,2455.0
2018-06-26 13:50:00,292.47,292.62,292.21,292.28,2600.0,292.47,292.62,292.21,292.28,2600.0
2018-06-26 13:55:00,292.32,292.32,292.08,292.18,3498.0,292.32,292.32,292.08,292.18,3498.0
2018-06-26 14:00:00,292.31,292.6,292.28,292.28,2686.0,292.31,292.6,292.28,292.28,2686.0
2018-06-26 14:05:00,292.2,292.4,291.93,292.15,3895.0,292.2,292.4,291.93,292.15,3895.0
2018-06-26 14:10:00,292.21,292.37,292.09,292.16,2700.0,292.21,292.37,292.09,292.16,2700.0
2018-06-26 14:15:00,292.19,292.19,291.71,291.71,5300.0,292.19,292.19,291.71,291.71,5300.0
2018-06-26 14:20:00,291.84,291.9,291.69,291.73,2009.0,291.84,291.9,291.69,291.73,2009.0
2018-06-26 14:25:00,291.72,292.07,291.62,291.98,4400.0,291.72,292.07,291.62,291.98,4400.0
2018-06-26 14:30:00,292.03,292.18,291.49,292.1,7788.0,292.03,292.18,291.49,292.1,7788.0
2018-06-26 14:35:00,292.11,292.2,291.87,292.04,3938.0,292.11,292.2,291.87,292.04,3938.0
2018-06-26 14:40:00,292.1,292.16,291.94,292.15,2646.0,292.1,292.16,291.94,292.15,2646.0
2018-06-26 14:45:00,292.15,292.42,291.92,292.03,5995.0,292.15,292.42,291.92,292.03,5995.0
2018-06-26 14:50:00,292.04,292.04,291.68,291.9,6199.0,292.04,292.04,291.68,291.9,6199.0
2018-06-26 14:55:00,291.93,292.21,291.93,292.09,2500.0,291.93,292.21,291.93,292.09,2500.0
2018-06-26 15:00:00,292.17,292.17,291.58,291.63,4175.0,292.17,292.17,291.58,291.63,4175.0
2018-06-26 15:05:00,291.49,291.75,291.49,291.73,3905.0,291.49,291.75,291.49,291.73,3905.0
2018-06-26 15:10:00,291.71,291.96,291.71,291.96,2216.0,291.71,291.96,291.71,291.96,2216.0
2018-06-26 15:15:00,291.93,292.01,291.73,291.89,4443.0,291.93,292.01,291.73,291.89,4443.0
2018-06-26 15:20:00,291.98,291.99,291.71,291.88,3910.0,291.98,291.99,291.71,291.88,3910.0
2018-06-26 15:25:00,291.94,292.23,291.91,292.0,5142.0,291.94,292.23,291.91,292.0,5142.0
2018-06-26 15:30:00,292.13,292.89,292.09,292.81,5300.0,292.13,292.89,292.09,292.81,5300.0
2018-06-26 15:35:00,292.87,292.87,292.52,292.73,6400.0,292.87,292.87,292.52,292.73,6400.0
2018-06-26 15:40:00,292.73,292.79,292.28,292.32,7055.0,292.73,292.79,292.28,292.32,7055.0
2018-06-26 15:45:00,292.22,292.26,291.46,291.56,9642.0,292.22,292.26,291.46,291.56,9642.0
2018-06-26 15:50:00,291.52,292.01,291.52,291.99,14066.0,291.52,292.01,291.52,291.99,14066.0
2018-06-26 15:55:00,291.98,292.25,291.85,291.92,33338.0,291.98,292.25,291.85,291.92,33338.0
2018-06-27 09:30:00,292.2,292.72,290.16,291.93,21611.0,292.2,292.72,290.16,291.93,21611.0
2018-06-27 09:35:00,291.99,292.62,291.29,291.46,6225.0,291.99,292.62,291.29,291.46,6225.0
2018-06-27 09:40:00,291.47,291.54,290.74,291.34,10930.0,291.47,291.54,290.74,291.34,10930.0
2018-06-27 09:45:00,291.26,291.56,291.0,291.0,6163.0,291.26,291.56,291.0,291.0,6163.0
2018-06-27 09:50:00,291.05,291.56,290.94,291.56,7158.0,291.05,291.56,290.94,291.56,7158.0
2018-06-27 09:55:00,291.68,292.33,291.68,292.18,7281.0,291.68,292.33,291.68,292.18,7281.0
2018-06-27 10:00:00,292.3,292.3,291.49,291.95,11322.0,292.3,292.3,291.49,291.95,11322.0
2018-06-27 10:05:00,291.79,291.86,290.89,291.77,14237.0,291.79,291.86,290.89,291.77,14237.0
2018-06-27 10:10:00,292.03,292.53,292.03,292.34,4250.0,292.03,292.53,292.03,292.34,4250.0
2018-06-27 10:15:00,292.2,292.52,292.17,292.17,5126.0,292.2,292.52,292.17,292.17,5126.0
2018-06-27 10:20:00,292.18,292.77,292.12,292.58,11000.0,292.18,292.77,292.12,292.58,11000.0
2018-06-27 10:25:00,292.48,293.07,292.36,293.07,3550.0,292.48,293.07,292.36,293.07,3550.0
2018-06-27 10:30:00,293.01,293.16,292.72,292.72,3213.0,293.01,293.16,292.72,292.72,3213.0
2018-06-27 10:35:00,292.74,293.48,292.74,293.25,2532.0,292.74,293.48,292.74,293.25,2532.0
2018-06-27 10:40:00,293.34,293.45,293.17,293.25,4500.0,293.34,293.45,293.17,293.25,4500.0
2018-06-27 10:45:00,293.27,293.29,292.84,293.02,6664.0,293.27,293.29,292.84,293.02,6664.0
2018-06-27 10:50:00,293.03,293.04,292.27,292.28,7244.0,293.03,293.04,292.27,292.28,7244.0
2018-06-27 10:55:00,292.23,292.26,291.78,291.78,3015.0,292.23,292.26,291.78,291.78,3015.0
2018-06-27 11:00:00,291.88,292.22,291.18,292.18,13144.0,291.88,292.22,291.18,292.18,13144.0
2018-06-27 11:05:00,292.01,292.02,291.04,291.3,5697.0,292.01,292.02,291.04,291.3,5697.0
2018-06-27 11:10:00,291.12,291.73,291.12,291.56,5014.0,291.12,291.73,291.12,291.56,5014.0
2018-06-27 11:15:00,291.82,292.22,291.68,292.21,2937.0,291.82,292.22,291.68,292.21,2937.0
2018-06-27 11:20:00,292.3,292.51,291.86,291.86,5890.0,292.3,292.51,291.86,291.86,5890.0
2018-06-27 11:25:00,291.87,291.9,290.9,290.92,6617.0,291.87,291.9,290.9,290.92,6617.0
2018-06-27 11:30:00,290.94,291.12,290.61,291.05,4543.0,290.94,291.12,290.61,291.05,4543.0
2018-06-27 11:35:00,290.9,291.7,290.9,291.37,12827.0,290.9,291.7,290.9,291.37,12827.0
2018-06-27 11:40:00,291.45,291.46,290.95,291.02,12688.0,291.45,291.46,290.95,291.02,12688.0
2018-06-27 11:45:00,291.01,291.99,291.01,291.88,4829.0,291.01,291.99,291.01,291.88,4829.0
2018-06-27 11:50:00,291.8,291.82,291.45,291.55,2992.0,291.8,291.82,291.45,291.55,2992.0
2018-06-27 11:55:00,291.42,291.65,291.19,291.4,5644.0,291.42,291.65,291.19,291.4,5644.0
2018-06-27 12:00:00,291.32,291.57,291.28,291.37,3400.0,291.32,291.57,291.28,291.37,3400.0
2018-06-27 12:05:00,291.43,291.55,291.33,291.33,2760.0,291.43,291.55,291.33,291.33,2760.0
2018-06-27 12:10:00,291.52,291.66,291.52,291.66,2300.0,291.52,291.66,291.52,291.66,2300.0
2018-06-27 12:15:00,291.75,291.98,291.67,291.98,1922.0,291.75,291.98,291.67,291.98,1922.0
2018-06-27 12:20:00,292.01,292.01,291.62,291.62,2800.0,292.01,292.01,291.62,291.62,2800.0
2018-06-27 12:25:00,291.67,291.67,291.18,291.18,4320.0,291.67,291.67,291.18,291.18,4320.0
2018-06-27 12:30:00,291.03,291.13,290.65,290.81,3687.0,291.03,291.13,290.65,290.81,3687.0
2018-06-27 12:35:00,290.76,290.76,290.31,290.46,4370.0,290.76,290.76,290.31,290.46,4370.0
2018-06-27 12:40:00,290.35,290.63,290.35,290.51,3100.0,290.35,290.63,290.35,290.51,3100.0
2018-06-27 12:45:00,290.38,290.61,290.38,290.52,2142.0,290.38,290.61,290.38,290.52,2142.0
2018-06-27 12:50:00,290.67,291.12,290.61,290.61,3200.0,290.67,291.12,290.61,290.61,3200.0
2018-06-27 12:55:00,290.67,290.87,290.34,290.34,3900.0,290.67,290.87,290.34,290.34,3900.0
2018-06-27 13:00:00,290.58,290.8,290.53,290.8,1300.0,290.58,290.8,290.53,290.8,1300.0
2018-06-27 13:05:00,290.64,290.71,289.95,289.96,5994.0,290.64,290.71,289.95,289.96,5994.0
2018-06-27 13:10:00,290.17,290.17,289.64,289.7,6451.0,290.17,290.17,289.64,289.7,6451.0
2018-06-27 13:15:00,289.77,289.95,289.22,289.27,10042.0,289.77,289.95,289.22,289.27,10042.0
2018-06-27 13:20:00,289.4,290.01,289.29,289.63,13085.0,289.4,290.01,289.29,289.63,13085.0
2018-06-27 13:25:00,289.59,290.07,289.58,289.95,6500.0,289.59,290.07,289.58,289.95,6500.0
2018-06-27 13:30:00,289.99,290.4,289.89,290.4,5213.0,289.99,290.4,289.89,290.4,5213.0
2018-06-27 13:35:00,290.59,290.59,290.42,290.58,4146.0,290.59,290.59,290.42,290.58,4146.0
2018-06-27 13:40:00,290.48,290.69,290.17,290.17,3692.0,290.48,290.69,290.17,290.17,3692.0
2018-06-27 13:45:00,290.3,290.6,290.12,290.18,4386.0,290.3,290.6,290.12,290.18,4386.0
2018-06-27 13:50:00,289.93,290.26,289.91,289.96,6491.0,289.93,290.26,289.91,289.96,6491.0
2018-06-27 13:55:00,289.81,290.45,289.69,290.31,3634.0,289.81,290.45,289.69,290.31,3634.0
2018-06-27 14:00:00,290.3,291.13,290.26,291.01,6104.0,290.3,291.13,290.26,291.01,6104.0
2018-06-27 14:05:00,290.86,290.86,290.08,290.08,4580.0,290.86,290.86,290.08,290.08,4580.0
2018-06-27 14:10:00,290.13,290.36,289.97,290.14,6038.0,290.13,290.36,289.97,290.14,6038.0
2018-06-27 14:15:00,290.25,290.8,290.15,290.71,2973.0,290.25,290.8,290.15,290.71,2973.0
2018-06-27 14:20:00,290.82,290.88,290.59,290.68,8410.0,290.82,290.88,290.59,290.68,8410.0
2018-06-27 14:25:00,290.71,290.82,290.16,290.33,4787.0,290.71,290.82,290.16,290.33,4787.0
2018-06-27 14:30:00,290.27,290.73,290.11,290.47,4428.0,290.27,290.73,290.11,290.47,4428.0
2018-06-27 14:35:00,290.48,291.15,290.48,291.14,4845.0,290.48,291.15,290.48,291.14,4845.0
2018-06-27 14:40:00,291.06,291.25,290.95,290.95,2995.0,291.06,291.25,290.95,290.95,2995.0
2018-06-27 14:45:00,290.93,291.31,290.68,290.76,3118.0,290.93,291.31,290.68,290.76,3118.0
2018-06-27 14:50:00,290.8,290.8,290.0,290.0,6591.0,290.8,290.8,290.0,290.0,6591.0
2018-06-27 14:55:00,289.99,290.08,289.5,289.5,5600.0,289.99,290.08,289.5,289.5,5600.0
2018-06-27 15:00:00,289.46,289.57,289.27,289.51,11906.0,289.46,289.57,289.27,289.51,11906.0
2018-06-27 15:05:00,289.46,289.46,288.66,288.79,10863.0,289.46,289.46,288.66,288.79,10863.0
2018-06-27 15:10:00,288.65,288.8,288.08,288.4,9300.0,288.65,288.8,288.08,288.4,9300.0
2018-06-27 15:15:00,288.39,288.86,288.08,288.86,8863.0,288.39,288.86,288.08,288.86,8863.0
2018-06-27 15:20:00,288.83,289.14,288.74,289.09,7225.0,288.83,289.14,288.74,289.09,7225.0
2018-06-27 15:25:00,289.29,290.06,288.93,289.99,16069.0,289.29,290.06,288.93,289.99,16069.0
2018-06-27 15:30:00,290.0,290.64,289.93,290.56,19908.0,290.0,290.64,289.93,290.56,19908.0
2018-06-27 15:35:00,290.61,290.61,289.87,289.97,15159.0,290.61,290.61,289.87,289.97,15159.0
2018-06-27 15:40:00,289.99,290.48,289.85,290.15,13625.0,289.99,290.48,289.85,290.15,13625.0
2018-06-27 15:45:00,290.28,290.29,289.05,289.05,13412.0,290.28,290.29,289.05,289.05,13412.0
2018-06-27 15:50:00,288.99,288.99,288.39,288.77,24913.0,288.99,288.99,288.39,288.77,24913.0
2018-06-27 15:55:00,288.68,289.03,287.81,287.83,64081.0,288.68,289.03,287.81,287.83,64081.0
2018-06-28 09:30:00,289.32,290.33,287.93,288.23,22661.0,289.32,290.33,287.93,288.23,22661.0
2018-06-28 09:35:00,288.37,289.06,288.0,288.2,13925.0,288.37,289.06,288.0,288.2,13925.0
2018-06-28 09:40:00,288.32,288.8,287.9,288.09,16570.0,288.32,288.8,287.9,288.09,16570.0
2018-06-28 09:45:00,287.88,287.99,286.83,287.12,12733.0,287.88,287.99,286.83,287.12,12733.0
2018-06-28 09:50:00,287.35,289.55,287.34,289.41,7860.0,287.35,289.55,287.34,289.41,7860.0
2018-06-28 09:55:00,289.51,289.66,288.4,288.4,8609.0,289.51,289.66,288.4,288.4,8609.0
2018-06-28 10:00:00,288.48,289.29,288.17,288.84,36627.0,288.48,289.29,288.17,288.84,36627.0
2018-06-28 10:05:00,288.74,289.09,288.42,289.03,9811.0,288.74,289.09,288.42,289.03,9811.0
2018-06-28 10:10:00,289.14,289.25,288.11,288.15,4815.0,289.14,289.25,288.11,288.15,4815.0
2018-06-28 10:15:00,288.05,288.05,286.66,287.2,6981.0,288.05,288.05,286.66,287.2,6981.0
2018-06-28 10:20:00,287.25,287.41,286.27,286.57,9944.0,287.25,287.41,286.27,286.57,9944.0
2018-06-28 10:25:00,286.65,287.0,285.67,286.04,8153.0,286.65,287.0,285.67,286.04,8153.0
2018-06-28 10:30:00,286.11,286.11,285.32,285.55,8619.0,286.11,286.11,285.32,285.55,8619.0
2018-06-28 10:35:00,285.7,286.19,285.33,286.19,16786.0,285.7,286.19,285.33,286.19,16786.0
2018-06-28 10:40:00,286.03,287.09,285.94,287.09,17882.0,286.03,287.09,285.94,287.09,17882.0
2018-06-28 10:45:00,287.08,287.23,286.58,286.91,8448.0,287.08,287.23,286.58,286.91,8448.0
2018-06-28 10:50:00,287.01,287.75,286.57,287.54,7285.0,287.01,287.75,286.57,287.54,7285.0
2018-06-28 10:55:00,287.49,287.89,287.03,287.49,7226.0,287.49,287.89,287.03,287.49,7226.0
2018-06-28 11:00:00,287.49,287.91,287.11,287.23,6123.0,287.49,287.91,287.11,287.23,6123.0
2018-06-28 11:05:00,287.04,287.27,286.43,286.85,5407.0,287.04,287.27,286.43,286.85,5407.0
2018-06-28 11:10:00,286.95,286.98,286.06,286.33,7895.0,286.95,286.98,286.06,286.33,7895.0
2018-06-28 11:15:00,286.3,287.03,286.13,287.03,8558.0,286.3,287.03,286.13,287.03,8558.0
2018-06-28 11:20:00,287.12,287.7,286.29,287.7,8236.0,287.12,287.7,286.29,287.7,8236.0
2018-06-28 11:25:00,287.82,288.4,287.62,287.93,8108.0,287.82,288.4,287.62,287.93,8108.0
2018-06-28 11:30:00,287.93,288.17,287.55,287.58,10526.0,287.93,288.17,287.55,287.58,10526.0
2018-06-28 11:35:00,287.59,287.77,286.84,287.69,25889.0,287.59,287.77,286.84,287.69,25889.0
2018-06-28 11:40:00,287.61,288.21,287.41,287.68,8642.0,287.61,288.21,287.41,287.68,8642.0
2018-06-28 11:45:00,287.56,288.04,287.45,287.74,6386.0,287.56,288.04,287.45,287.74,6386.0
2018-06-28 11:50:00,287.62,287.69,287.08,287.32,9714.0,287.62,287.69,287.08,287.32,9714.0
2018-06-28 11:55:00,287.37,287.37,286.52,287.17,20250.0,287.37,287.37,286.52,287.17,20250.0
2018-06-28 12:00:00,287.26,287.5,286.57,287.11,33231.0,287.26,287.5,286.57,287.11,33231.0
2018-06-28 12:05:00,287.2,287.23,286.26,286.34,13708.0,287.2,287.23,286.26,286.34,13708.0
2018-06-28 12:10:00,286.56,286.75,286.2,286.29,4559.0,286.56,286.75,286.2,286.29,4559.0
2018-06-28 12:15:00,286.15,286.38,285.96,286.05,8449.0,286.15,286.38,285.96,286.05,8449.0
2018-06-28 12:20:00,286.16,286.2,285.83,285.97,7064.0,286.16,286.2,285.83,285.97,7064.0
2018-06-28 12:25:00,285.88,285.93,285.4,285.83,5650.0,285.88,285.93,285.4,285.83,5650.0
2018-06-28 12:30:00,286.04,286.17,285.67,286.17,5166.0,286.04,286.17,285.67,286.17,5166.0
2018-06-28 12:35:00,285.99,285.99,285.41,285.75,6636.0,285.99,285.99,285.41,285.75,6636.0
2018-06-28 12:40:00,285.68,285.86,285.44,285.74,18518.0,285.68,285.86,285.44,285.74,18518.0
2018-06-28 12:45:00,285.67,285.95,285.38,285.92,5152.0,285.67,285.95,285.38,285.92,5152.0
2018-06-28 12:50:00,285.95,286.48,285.95,286.39,4180.0,285.95,286.48,285.95,286.39,4180.0
2018-06-28 12:55:00,286.31,286.64,286.31,286.48,5200.0,286.31,286.64,286.31,286.48,5200.0
2018-06-28 13:00:00,286.5,286.61,286.35,286.41,4512.0,286.5,286.61,286.35,286.41,4512.0
2018-06-28 13:05:00,286.44,286.5,285.95,286.12,5699.0,286.44,286.5,285.95,286.12,5699.0
2018-06-28 13:10:00,286.1,286.17,285.95,286.08,4436.0,286.1,286.17,285.95,286.08,4436.0
2018-06-28 13:15:00,286.06,286.61,285.99,286.34,8447.0,286.06,286.61,285.99,286.34,8447.0
2018-06-28 13:20:00,286.39,286.5,286.29,286.43,6050.0,286.39,286.5,286.29,286.43,6050.0
2018-06-28 13:25:00,286.48,286.6,286.11,286.25,9310.0,286.48,286.6,286.11,286.25,9310.0
2018-06-28 13:30:00,286.25,286.46,285.81,285.92,3700.0,286.25,286.46,285.81,285.92,3700.0
2018-06-28 13:35:00,285.96,286.13,285.63,285.83,11045.0,285.96,286.13,285.63,285.83,11045.0
2018-06-28 13:40:00,285.86,286.03,285.39,286.02,10593.0,285.86,286.03,285.39,286.02,10593.0
2018-06-28 13:45:00,285.94,285.98,285.68,285.89,8765.0,285.94,285.98,285.68,285.89,8765.0
2018-06-28 13:50:00,285.94,285.94,285.65,285.92,13666.0,285.94,285.94,285.65,285.92,13666.0
2018-06-28 13:55:00,285.95,286.09,285.67,285.85,8300.0,285.95,286.09,285.67,285.85,8300.0
2018-06-28 14:00:00,285.89,286.19,285.85,286.08,4342.0,285.89,286.19,285.85,286.08,4342.0
2018-06-28 14:05:00,286.02,286.34,286.0,286.09,5900.0,286.02,286.34,286.0,286.09,5900.0
2018-06-28 14:10:00,285.96,286.11,285.75,286.04,4100.0,285.96,286.11,285.75,286.04,4100.0
2018-06-28 14:15:00,286.09,286.36,285.98,286.36,4971.0,286.09,286.36,285.98,286.36,4971.0
2018-06-28 14:20:00,286.4,286.82,286.31,286.68,18040.0,286.4,286.82,286.31,286.68,18040.0
2018-06-28 14:25:00,286.8,286.88,286.46,286.49,7168.0,286.8,286.88,286.46,286.49,7168.0
2018-06-28 14:30:00,286.63,286.69,286.41,286.51,8570.0,286.63,286.69,286.41,286.51,8570.0
2018-06-28 14:35:00,286.49,286.82,286.33,286.55,6970.0,286.49,286.82,286.33,286.55,6970.0
2018-06-28 14:40:00,286.63,286.92,286.58,286.7,4900.0,286.63,286.92,286.58,286.7,4900.0
2018-06-28 14:45:00,286.73,287.06,286.59,287.05,8314.0,286.73,287.06,286.59,287.05,8314.0
2018-06-28 14:50:00,287.0,287.15,286.97,287.0,12713.0,287.0,287.15,286.97,287.0,12713.0
2018-06-28 14:55:00,286.99,287.09,286.78,286.98,13384.0,286.99,287.09,286.78,286.98,13384.0
2018-06-28 15:00:00,286.99,287.05,286.8,286.95,12900.0,286.99,287.05,286.8,286.95,12900.0
2018-06-28 15:05:00,286.96,287.24,286.75,287.14,7400.0,286.96,287.24,286.75,287.14,7400.0
2018-06-28 15:10:00,287.29,287.63,287.12,287.63,7273.0,287.29,287.63,287.12,287.63,7273.0
2018-06-28 15:15:00,287.46,287.8,287.43,287.7,7342.0,287.46,287.8,287.43,287.7,7342.0
2018-06-28 15:20:00,287.76,287.89,287.68,287.72,6900.0,287.76,287.89,287.68,287.72,6900.0
2018-06-28 15:25:00,287.76,288.25,287.68,288.11,26303.0,287.76,288.25,287.68,288.11,26303.0
2018-06-28 15:30:00,288.16,289.04,287.75,288.56,83344.0,288.16,289.04,287.75,288.56,83344.0
2018-06-28 15:35:00,288.57,288.91,288.51,288.69,11937.0,288.57,288.91,288.51,288.69,11937.0
2018-06-28 15:40:00,288.73,289.35,288.66,289.35,16532.0,288.73,289.35,288.66,289.35,16532.0
2018-06-28 15:45:00,289.25,289.6,289.07,289.49,31185.0,289.25,289.6,289.07,289.49,31185.0
2018-06-28 15:50:00,289.49,289.52,288.44,288.68,19199.0,289.49,289.52,288.44,288.68,19199.0
2018-06-28 15:55:00,288.72,289.05,288.61,288.74,45982.0,288.72,289.05,288.61,288.74,45982.0
2018-06-29 09:30:00,290.08,291.35,289.0,290.91,24440.0,290.08,291.35,289.0,290.91,24440.0
2018-06-29 09:35:00,290.8,291.24,290.35,290.66,3900.0,290.8,291.24,290.35,290.66,3900.0
2018-06-29 09:40:00,290.59,291.35,290.52,290.86,18641.0,290.59,291.35,290.52,290.86,18641.0
2018-06-29 09:45:00,291.04,291.19,289.95,290.64,23431.0,291.04,291.19,289.95,290.64,23431.0
2018-06-29 09:50:00,290.66,290.66,289.22,289.65,5846.0,290.66,290.66,289.22,289.65,5846.0
2018-06-29 09:55:00,289.88,289.99,288.87,289.64,9200.0,289.88,289.99,288.87,289.64,9200.0
2018-06-29 10:00:00,289.48,289.76,289.03,289.56,16865.0,289.48,289.76,289.03,289.56,16865.0
2018-06-29 10:05:00,289.73,289.73,288.7,288.71,13170.0,289.73,289.73,288.7,288.71,13170.0
2018-06-29 10:10:00,288.84,288.92,287.81,288.39,12893.0,288.84,288.92,287.81,288.39,12893.0
2018-06-29 10:15:00,288.6,289.34,288.32,289.28,6908.0,288.6,289.34,288.32,289.28,6908.0
2018-06-29 10:20:00,289.63,289.81,289.44,289.67,9287.0,289.63,289.81,289.44,289.67,9287.0
2018-06-29 10:25:00,289.6,290.19,289.47,289.67,27704.0,289.6,290.19,289.47,289.67,27704.0
2018-06-29 10:30:00,289.55,290.57,289.37,290.38,10842.0,289.55,290.57,289.37,290.38,10842.0
2018-06-29 10:35:00,290.47,291.09,290.38,291.03,12029.0,290.47,291.09,290.38,291.03,12029.0
2018-06-29 10:40:00,291.03,291.84,291.0,291.44,21000.0,291.03,291.84,291.0,291.44,21000.0
2018-06-29 10:45:00,291.64,291.67,290.61,290.86,14094.0,291.64,291.67,290.61,290.86,14094.0
2018-06-29 10:50:00,290.91,291.03,290.2,290.71,14363.0,290.91,291.03,290.2,290.71,14363.0
2018-06-29 10:55:00,290.81,291.26,290.68,291.1,9851.0,290.81,291.26,290.68,291.1,9851.0
2018-06-29 11:00:00,291.31,291.31,290.71,290.88,12670.0,291.31,291.31,290.71,290.88,12670.0
2018-06-29 11:05:00,290.89,291.23,290.89,291.0,8311.0,290.89,291.23,290.89,291.0,8311.0
2018-06-29 11:10:00,291.05,291.52,290.82,291.44,9339.0,291.05,291.52,290.82,291.44,9339.0
2018-06-29 11:15:00,291.3,291.69,291.26,291.69,22256.0,291.3,291.69,291.26,291.69,22256.0
2018-06-29 11:20:00,291.63,292.68,291.52,292.53,8427.0,291.63,292.68,291.52,292.53,8427.0
2018-06-29 11:25:00,292.43,292.66,292.38,292.42,7460.0,292.43,292.66,292.38,292.42,7460.0
2018-06-29 11:30:00,292.38,292.43,291.75,292.0,13279.0,292.38,292.43,291.75,292.0,13279.0
2018-06-29 11:35:00,292.0,292.06,291.5,291.89,7350.0,292.0,292.06,291.5,291.89,7350.0
2018-06-29 11:40:00,291.95,292.23,291.79,292.14,7772.0,291.95,292.23,291.79,292.14,7772.0
2018-06-29 11:45:00,292.11,292.27,291.94,292.06,5212.0,292.11,292.27,291.94,292.06,5212.0
2018-06-29 11:50:00,292.11,292.15,291.57,291.71,6807.0,292.11,292.15,291.57,291.71,6807.0
2018-06-29 11:55:00,291.6,291.79,291.46,291.78,7013.0,291.6,291.79,291.46,291.78,7013.0
2018-06-29 12:00:00,291.91,292.19,291.83,292.03,3691.0,291.91,292.19,291.83,292.03,3691.0
2018-06-29 12:05:00,292.07,292.43,291.87,292.43,3100.0,292.07,292.43,291.87,292.43,3100.0
2018-06-29 12:10:00,292.27,292.27,292.05,292.05,5674.0,292.27,292.27,292.05,292.05,5674.0
2018-06-29 12:15:00,292.08,292.26,292.04,292.25,2055.0,292.08,292.26,292.04,292.25,2055.0
2018-06-29 12:20:00,292.24,292.43,292.16,292.38,3800.0,292.24,292.43,292.16,292.38,3800.0
2018-06-29 12:25:00,292.24,292.32,291.84,291.97,3700.0,292.24,292.32,291.84,291.97,3700.0
2018-06-29 12:30:00,291.95,292.06,291.61,291.87,3104.0,291.95,292.06,291.61,291.87,3104.0
2018-06-29 12:35:00,291.86,292.02,291.86,291.89,2015.0,291.86,292.02,291.86,291.89,2015.0
2018-06-29 12:40:00,291.86,291.99,291.65,291.86,9593.0,291.86,291.99,291.65,291.86,9593.0
2018-06-29 12:45:00,291.86,292.01,291.74,292.01,4425.0,291.86,292.01,291.74,292.01,4425.0
2018-06-29 12:50:00,292.01,292.05,291.61,291.66,4509.0,292.01,292.05,291.61,291.66,4509.0
2018-06-29 12:55:00,291.56,291.73,291.42,291.73,9491.0,291.56,291.73,291.42,291.73,9491.0
2018-06-29 13:00:00,291.87,292.13,291.86,291.98,6081.0,291.87,292.13,291.86,291.98,6081.0
2018-06-29 13:05:00,292.14,292.31,292.0,292.05,3800.0,292.14,292.31,292.0,292.05,3800.0
2018-06-29 13:10:00,292.13,292.13,291.83,291.86,1900.0,292.13,292.13,291.83,291.86,1900.0
2018-06-29 13:15:00,291.84,292.02,291.58,291.82,5000.0,291.84,292.02,291.58,291.82,5000.0
2018-06-29 13:20:00,291.86,291.86,291.57,291.64,3105.0,291.86,291.86,291.57,291.64,3105.0
2018-06-29 13:25:00,291.65,291.71,291.47,291.54,4600.0,291.65,291.71,291.47,291.54,4600.0
2018-06-29 13:30:00,291.47,291.61,291.25,291.43,7747.0,291.47,291.61,291.25,291.43,7747.0
2018-06-29 13:35:00,291.46,291.49,291.22,291.36,2524.0,291.46,291.49,291.22,291.36,2524.0
2018-06-29 13:40:00,291.32,291.6,291.27,291.5,6386.0,291.32,291.6,291.27,291.5,6386.0
2018-06-29 13:45:00,291.71,291.84,291.33,291.34,4600.0,291.71,291.84,291.33,291.34,4600.0
2018-06-29 13:50:00,291.41,291.48,291.19,291.19,1800.0,291.41,291.48,291.19,291.19,1800.0
2018-06-29 13:55:00,291.19,291.2,290.46,291.06,5824.0,291.19,291.2,290.46,291.06,5824.0
2018-06-29 14:00:00,290.96,291.23,290.8,290.82,6186.0,290.96,291.23,290.8,290.82,6186.0
2018-06-29 14:05:00,290.86,291.13,290.86,291.1,3883.0,290.86,291.13,290.86,291.1,3883.0
2018-06-29 14:10:00,291.12,291.12,290.81,290.97,1200.0,291.12,291.12,290.81,290.97,1200.0
2018-06-29 14:15:00,291.06,291.06,290.68,291.04,3000.0,291.06,291.06,290.68,291.04,3000.0
2018-06-29 14:20:00,290.82,290.93,290.68,290.85,4458.0,290.82,290.93,290.68,290.85,4458.0
2018-06-29 14:25:00,290.97,291.01,290.79,291.0,2771.0,290.97,291.01,290.79,291.0,2771.0
2018-06-29 14:30:00,290.94,291.07,290.88,290.94,9100.0,290.94,291.07,290.88,290.94,9100.0
2018-06-29 14:35:00,290.97,291.18,290.78,291.01,5411.0,290.97,291.18,290.78,291.01,5411.0
2018-06-29 14:40:00,290.91,291.18,290.83,291.09,2400.0,290.91,291.18,290.83,291.09,2400.0
2018-06-29 14:45:00,291.17,291.61,291.17,291.52,4950.0,291.17,291.61,291.17,291.52,4950.0
2018-06-29 14:50:00,291.47,291.53,291.17,291.42,2966.0,291.47,291.53,291.17,291.42,2966.0
2018-06-29 14:55:00,291.36,291.8,291.36,291.8,2500.0,291.36,291.8,291.36,291.8,2500.0
2018-06-29 15:00:00,291.8,292.21,291.7,291.92,5570.0,291.8,292.21,291.7,291.92,5570.0
2018-06-29 15:05:00,291.9,291.97,291.45,291.5,2600.0,291.9,291.97,291.45,291.5,2600.0
2018-06-29 15:10:00,291.5,291.6,291.03,291.14,3512.0,291.5,291.6,291.03,291.14,3512.0
2018-06-29 15:15:00,291.1,291.13,290.82,290.82,2000.0,291.1,291.13,290.82,290.82,2000.0
2018-06-29 15:20:00,290.99,291.05,290.8,290.9,5600.0,290.99,291.05,290.8,290.9,5600.0
2018-06-29 15:25:00,290.92,291.42,290.82,291.28,4610.0,290.92,291.42,290.82,291.28,4610.0
2018-06-29 15:30:00,291.26,291.53,290.85,291.29,12378.0,291.26,291.53,290.85,291.29,12378.0
2018-06-29 15:35:00,291.3,291.37,290.94,290.94,6595.0,291.3,291.37,290.94,290.94,6595.0
2018-06-29 15:40:00,290.94,291.11,290.8,291.0,8766.0,290.94,291.11,290.8,291.0,8766.0
2018-06-29 15:45:00,290.98,291.32,290.8,290.87,8018.0,290.98,291.32,290.8,290.87,8018.0
2018-06-29 15:50:00,290.81,290.92,289.65,290.27,60090.0,290.81,290.92,289.65,290.27,60090.0
2018-06-29 15:55:00,290.24,290.75,290.01,290.27,100187.0,290.24,290.75,290.01,290.27,100187.0
2018-07-02 09:30:00,290.3,291.95,288.13,291.95,19117.0,290.3,291.95,288.13,291.95,19117.0
2018-07-02 09:35:00,291.58,291.58,289.42,290.18,18572.0,291.58,291.58,289.42,290.18,18572.0
2018-07-02 09:40:00,290.31,290.81,289.85,290.08,8500.0,290.31,290.81,289.85,290.08,8500.0
2018-07-02 09:45:00,289.96,291.26,289.91,290.73,14442.0,289.96,291.26,289.91,290.73,14442.0
2018-07-02 09:50:00,290.37,291.63,290.0,290.99,10390.0,290.37,291.63,290.0,290.99,10390.0
2018-07-02 09:55:00,290.73,291.41,289.92,290.91,13808.0,290.73,291.41,289.92,290.91,13808.0
2018-07-02 10:00:00,291.11,292.0,291.08,291.51,7083.0,291.11,292.0,291.08,291.51,7083.0
2018-07-02 10:05:00,291.54,291.83,290.96,291.67,8971.0,291.54,291.83,290.96,291.67,8971.0
2018-07-02 10:10:00,291.75,292.09,291.04,291.18,6905.0,291.75,292.09,291.04,291.18,6905.0
2018-07-02 10:15:00,291.4,291.4,290.49,290.95,9600.0,291.4,291.4,290.49,290.95,9600.0
2018-07-02 10:20:00,291.3,291.95,290.73,291.95,7912.0,291.3,291.95,290.73,291.95,7912.0
2018-07-02 10:25:00,292.28,292.52,291.6,291.76,7775.0,292.28,292.52,291.6,291.76,7775.0
2018-07-02 10:30:00,291.87,292.13,291.44,291.99,6688.0,291.87,292.13,291.44,291.99,6688.0
2018-07-02 10:35:00,291.69,292.0,291.25,291.76,6175.0,291.69,292.0,291.25,291.76,6175.0
2018-07-02 10:40:00,291.73,292.85,291.56,292.54,3746.0,291.73,292.85,291.56,292.54,3746.0
2018-07-02 10:45:00,292.54,292.54,291.97,292.4,2300.0,292.54,292.54,291.97,292.4,2300.0
2018-07-02 10:50:00,292.37,293.46,292.36,293.38,11591.0,292.37,293.46,292.36,293.38,11591.0
2018-07-02 10:55:00,293.3,294.06,292.79,293.64,10481.0,293.3,294.06,292.79,293.64,10481.0
2018-07-02 11:00:00,294.02,294.26,293.23,293.57,13177.0,294.02,294.26,293.23,293.57,13177.0
2018-07-02 11:05:00,293.7,293.98,293.41,293.58,7100.0,293.7,293.98,293.41,293.58,7100.0
2018-07-02 11:10:00,293.71,293.71,292.26,292.29,9254.0,293.71,293.71,292.26,292.29,9254.0
2018-07-02 11:15:00,291.86,292.4,291.41,292.15,7700.0,291.86,292.4,291.41,292.15,7700.0
2018-07-02 11:20:00,292.13,292.24,291.41,291.53,11431.0,292.13,292.24,291.41,291.53,11431.0
2018-07-02 11:25:00,291.47,292.16,291.47,291.85,5200.0,291.47,292.16,291.47,291.85,5200.0
2018-07-02 11:30:00,291.81,292.12,291.41,292.04,8210.0,291.81,292.12,291.41,292.04,8210.0
2018-07-02 11:35:00,292.09,292.31,291.92,292.16,7659.0,292.09,292.31,291.92,292.16,7659.0
2018-07-02 11:40:00,292.11,292.32,291.94,291.94,3100.0,292.11,292.32,291.94,291.94,3100.0
2018-07-02 11:45:00,292.09,292.52,292.09,292.38,4474.0,292.09,292.52,292.09,292.38,4474.0
2018-07-02 11:50:00,292.45,292.7,291.94,292.48,5100.0,292.45,292.7,291.94,292.48,5100.0
2018-07-02 11:55:00,292.59,292.59,292.21,292.31,3900.0,292.59,292.59,292.21,292.31,3900.0
2018-07-02 12:00:00,292.27,292.31,291.75,292.31,2443.0,292.27,292.31,291.75,292.31,2443.0
2018-07-02 12:05:00,292.26,292.48,291.89,292.35,11878.0,292.26,292.48,291.89,292.35,11878.0
2018-07-02 12:10:00,292.13,292.5,291.89,292.11,3939.0,292.13,292.5,291.89,292.11,3939.0
2018-07-02 12:15:00,292.19,292.48,291.87,292.08,13766.0,292.19,292.48,291.87,292.08,13766.0
2018-07-02 12:20:00,292.19,292.51,292.19,292.36,3000.0,292.19,292.51,292.19,292.36,3000.0
2018-07-02 12:25:00,292.19,292.71,292.17,292.6,2500.0,292.19,292.71,292.17,292.6,2500.0
2018-07-02 12:30:00,292.54,293.01,292.47,292.96,4082.0,292.54,293.01,292.47,292.96,4082.0
2018-07-02 12:35:00,292.98,293.37,292.88,293.23,4500.0,292.98,293.37,292.88,293.23,4500.0
2018-07-02 12:40:00,293.29,293.59,293.29,293.44,700.0,293.29,293.59,293.29,293.44,700.0
2018-07-02 12:45:00,293.67,293.67,293.18,293.27,1562.0,293.67,293.67,293.18,293.27,1562.0
2018-07-02 12:50:00,293.12,293.82,293.06,293.82,5510.0,293.12,293.82,293.06,293.82,5510.0
2018-07-02 12:55:00,293.82,294.1,293.73,294.1,2678.0,293.82,294.1,293.73,294.1,2678.0
2018-07-02 13:00:00,294.05,294.1,293.61,293.87,4300.0,294.05,294.1,293.61,293.87,4300.0
2018-07-02 13:05:00,293.86,294.04,293.49,293.72,8548.0,293.86,294.04,293.49,293.72,8548.0
2018-07-02 13:10:00,293.67,293.7,293.26,293.42,4419.0,293.67,293.7,293.26,293.42,4419.0
2018-07-02 13:15:00,293.34,293.41,293.06,293.24,4783.0,293.34,293.41,293.06,293.24,4783.0
2018-07-02 13:20:00,293.25,293.44,292.79,293.09,5638.0,293.25,293.44,292.79,293.09,5638.0
2018-07-02 13:25:00,293.16,293.26,292.66,292.96,3621.0,293.16,293.26,292.66,292.96,3621.0
2018-07-02 13:30:00,292.99,293.4,292.88,293.29,3430.0,292.99,293.4,292.88,293.29,3430.0
2018-07-02 13:35:00,293.09,293.38,292.87,293.38,2876.0,293.09,293.38,292.87,293.38,2876.0
2018-07-02 13:40:00,293.27,293.6,293.13,293.6,3865.0,293.27,293.6,293.13,293.6,3865.0
2018-07-02 13:45:00,293.6,294.39,293.49,294.34,5546.0,293.6,294.39,293.49,294.34,5546.0
2018-07-02 13:50:00,294.33,294.87,294.33,294.48,8042.0,294.33,294.87,294.33,294.48,8042.0
2018-07-02 13:55:00,294.56,294.75,294.29,294.47,3269.0,294.56,294.75,294.29,294.47,3269.0
2018-07-02 14:00:00,294.42,294.88,294.39,294.86,3598.0,294.42,294.88,294.39,294.86,3598.0
2018-07-02 14:05:00,294.79,295.13,294.65,294.82,6919.0,294.79,295.13,294.65,294.82,6919.0
2018-07-02 14:10:00,294.82,295.31,294.75,295.31,3586.0,294.82,295.31,294.75,295.31,3586.0
2018-07-02 14:15:00,295.34,295.73,295.24,295.62,5159.0,295.34,295.73,295.24,295.62,5159.0
2018-07-02 14:20:00,295.5,295.63,295.25,295.35,8993.0,295.5,295.63,295.25,295.35,8993.0
2018-07-02 14:25:00,295.43,295.61,295.31,295.45,1700.0,295.43,295.61,295.31,295.45,1700.0
2018-07-02 14:30:00,295.65,295.93,295.37,295.72,7029.0,295.65,295.93,295.37,295.72,7029.0
2018-07-02 14:35:00,295.6,295.76,295.41,295.67,5100.0,295.6,295.76,295.41,295.67,5100.0
2018-07-02 14:40:00,295.72,295.89,295.22,295.3,4200.0,295.72,295.89,295.22,295.3,4200.0
2018-07-02 14:45:00,295.19,295.23,294.78,294.78,3314.0,295.19,295.23,294.78,294.78,3314.0
2018-07-02 14:50:00,294.82,295.01,294.5,294.72,4318.0,294.82,295.01,294.5,294.72,4318.0
2018-07-02 14:55:00,294.64,294.64,294.19,294.39,5676.0,294.64,294.64,294.19,294.39,5676.0
2018-07-02 15:00:00,294.52,294.8,294.2,294.2,4761.0,294.52,294.8,294.2,294.2,4761.0
2018-07-02 15:05:00,294.29,294.61,294.19,294.61,5830.0,294.29,294.61,294.19,294.61,5830.0
2018-07-02 15:10:00,294.49,294.98,294.46,294.87,2300.0,294.49,294.98,294.46,294.87,2300.0
2018-07-02 15:15:00,294.97,295.03,294.58,294.86,4172.0,294.97,295.03,294.58,294.86,4172.0
2018-07-02 15:20:00,294.93,295.05,294.65,294.65,2300.0,294.93,295.05,294.65,294.65,2300.0
2018-07-02 15:25:00,295.11,295.35,294.88,295.32,6141.0,295.11,295.35,294.88,295.32,6141.0
2018-07-02 15:30:00,295.23,295.56,294.76,294.9,9800.0,295.23,295.56,294.76,294.9,9800.0
2018-07-02 15:35:00,294.77,295.0,294.13,294.86,15124.0,294.77,295.0,294.13,294.86,15124.0
2018-07-02 15:40:00,295.05,295.22,294.71,295.22,13052.0,295.05,295.22,294.71,295.22,13052.0
2018-07-02 15:45:00,295.29,295.38,294.85,295.21,12185.0,295.29,295.38,294.85,295.21,12185.0
2018-07-02 15:50:00,295.29,295.9,295.27,295.41,21764.0,295.29,295.9,295.27,295.41,21764.0
2018-07-02 15:55:00,295.46,296.12,295.37,295.71,43573.0,295.46,296.12,295.37,295.71,43573.0
2018-07-03 09:30:00,296.06,296.92,294.49,295.27,22826.0,296.06,296.92,294.49,295.27,22826.0
2018-07-03 09:35:00,294.98,294.99,293.96,294.76,7259.0,294.98,294.99,293.96,294.76,7259.0
2018-07-03 09:40:00,294.68,295.38,294.32,294.99,2720.0,294.68,295.38,294.32,294.99,2720.0
2018-07-03 09:45:00,295.07,295.5,294.83,295.36,6340.0,295.07,295.5,294.83,295.36,6340.0
2018-07-03 09:50:00,295.22,295.72,295.08,295.53,3327.0,295.22,295.72,295.08,295.53,3327.0
2018-07-03 09:55:00,295.79,295.91,295.02,295.47,5730.0,295.79,295.91,295.02,295.47,5730.0
2018-07-03 10:00:00,295.43,295.72,295.37,295.59,3645.0,295.43,295.72,295.37,295.59,3645.0
2018-07-03 10:05:00,295.54,295.58,295.13,295.13,3263.0,295.54,295.58,295.13,295.13,3263.0
2018-07-03 10:10:00,295.34,295.8,295.25,295.62,5700.0,295.34,295.8,295.25,295.62,5700.0
2018-07-03 10:15:00,295.78,296.0,295.45,295.8,3738.0,295.78,296.0,295.45,295.8,3738.0
2018-07-03 10:20:00,295.63,295.98,295.56,295.85,3906.0,295.63,295.98,295.56,295.85,3906.0
2018-07-03 10:25:00,295.76,295.97,295.57,295.68,4179.0,295.76,295.97,295.57,295.68,4179.0
2018-07-03 10:30:00,295.89,296.02,295.57,295.76,3397.0,295.89,296.02,295.57,295.76,3397.0
2018-07-03 10:35:00,295.68,296.15,295.68,296.0,1495.0,295.68,296.15,295.68,296.0,1495.0
2018-07-03 10:40:00,296.05,296.53,295.85,296.38,3600.0,296.05,296.53,295.85,296.38,3600.0
2018-07-03 10:45:00,296.29,296.57,295.95,296.34,11871.0,296.29,296.57,295.95,296.34,11871.0
2018-07-03 10:50:00,296.14,296.33,295.89,296.33,2931.0,296.14,296.33,295.89,296.33,2931.0
2018-07-03 10:55:00,296.21,296.4,295.68,295.68,11840.0,296.21,296.4,295.68,295.68,11840.0
2018-07-03 11:00:00,295.85,295.89,295.63,295.68,3017.0,295.85,295.89,295.63,295.68,3017.0
2018-07-03 11:05:00,295.63,295.71,295.47,295.47,4900.0,295.63,295.71,295.47,295.47,4900.0
2018-07-03 11:10:00,295.47,296.01,295.47,295.92,3300.0,295.47,296.01,295.47,295.92,3300.0
2018-07-03 11:15:00,295.73,295.84,295.61,295.76,4764.0,295.73,295.84,295.61,295.76,4764.0
2018-07-03 11:20:00,295.77,295.99,295.72,295.88,3073.0,295.77,295.99,295.72,295.88,3073.0
2018-07-03 11:25:00,295.98,295.98,295.37,295.37,3160.0,295.98,295.98,295.37,295.37,3160.0
2018-07-03 11:30:00,295.37,295.4,294.86,294.86,1400.0,295.37,295.4,294.86,294.86,1400.0
2018-07-03 11:35:00,294.88,295.05,294.84,295.0,4600.0,294.88,295.05,294.84,295.0,4600.0
2018-07-03 11:40:00,295.05,295.32,295.05,295.3,4252.0,295.05,295.32,295.05,295.3,4252.0
2018-07-03 11:45:00,295.38,295.48,295.15,295.37,2488.0,295.38,295.48,295.15,295.37,2488.0
2018-07-03 11:50:00,295.41,295.41,294.62,294.83,3700.0,295.41,295.41,294.62,294.83,3700.0
2018-07-03 11:55:00,294.93,294.93,294.71,294.71,2000.0,294.93,294.93,294.71,294.71,2000.0
2018-07-03 12:00:00,295.04,295.04,294.64,294.67,3998.0,295.04,295.04,294.64,294.67,3998.0
2018-07-03 12:05:00,294.53,294.76,294.5,294.57,2392.0,294.53,294.76,294.5,294.57,2392.0
2018-07-03 12:10:00,294.64,294.64,293.71,293.71,6965.0,294.64,294.64,293.71,293.71,6965.0
2018-07-03 12:15:00,293.81,294.14,293.73,294.13,3989.0,293.81,294.14,293.73,294.13,3989.0
2018-07-03 12:20:00,294.19,294.27,294.01,294.13,4658.0,294.19,294.27,294.01,294.13,4658.0
2018-07-03 12:25:00,294.27,294.48,293.95,294.16,2872.0,294.27,294.48,293.95,294.16,2872.0
2018-07-03 12:30:00,294.32,294.42,294.15,294.22,4177.0,294.32,294.42,294.15,294.22,4177.0
2018-07-03 12:35:00,294.18,294.25,293.57,293.57,5637.0,294.18,294.25,293.57,293.57,5637.0
2018-07-03 12:40:00,293.51,294.28,293.4,294.2,4900.0,293.51,294.28,293.4,294.2,4900.0
2018-07-03 12:45:00,294.2,294.2,293.43,293.44,7988.0,294.2,294.2,293.43,293.44,7988.0
2018-07-03 12:50:00,293.3,293.68,292.74,293.53,21567.0,293.3,293.68,292.74,293.53,21567.0
2018-07-03 12:55:00,293.62,293.66,292.64,293.66,33485.0,293.62,293.66,292.64,293.66,33485.0
2018-07-05 09:30:00,295.48,297.62,294.77,297.48,20771.0,295.48,297.62,294.77,297.48,20771.0
2018-07-05 09:35:00,297.32,298.06,296.84,297.33,12688.0,297.32,298.06,296.84,297.33,12688.0
2018-07-05 09:40:00,297.35,297.49,296.53,297.01,3411.0,297.35,297.49,296.53,297.01,3411.0
2018-07-05 09:45:00,297.19,297.65,297.0,297.13,5383.0,297.19,297.65,297.0,297.13,5383.0
2018-07-05 09:50:00,297.29,298.18,297.29,297.84,6400.0,297.29,298.18,297.29,297.84,6400.0
2018-07-05 09:55:00,297.75,298.82,297.49,297.49,7524.0,297.75,298.82,297.49,297.49,7524.0
2018-07-05 10:00:00,297.84,298.33,297.7,297.74,3200.0,297.84,298.33,297.7,297.74,3200.0
2018-07-05 10:05:00,297.48,298.6,297.48,298.5,6004.0,297.48,298.6,297.48,298.5,6004.0
2018-07-05 10:10:00,298.51,298.75,298.31,298.41,8300.0,298.51,298.75,298.31,298.41,8300.0
2018-07-05 10:15:00,298.41,298.88,298.39,298.74,4797.0,298.41,298.88,298.39,298.74,4797.0
2018-07-05 10:20:00,298.64,299.2,298.62,298.96,17816.0,298.64,299.2,298.62,298.96,17816.0
2018-07-05 10:25:00,299.11,299.42,298.98,299.16,10556.0,299.11,299.42,298.98,299.16,10556.0
2018-07-05 10:30:00,299.22,299.44,298.27,298.27,14315.0,299.22,299.44,298.27,298.27,14315.0
2018-07-05 10:35:00,298.19,298.19,297.09,297.09,6071.0,298.19,298.19,297.09,297.09,6071.0
2018-07-05 10:40:00,297.02,297.5,297.02,297.37,3950.0,297.02,297.5,297.02,297.37,3950.0
2018-07-05 10:45:00,297.37,297.84,297.05,297.38,8563.0,297.37,297.84,297.05,297.38,8563.0
2018-07-05 10:50:00,297.17,297.38,295.83,296.09,9671.0,297.17,297.38,295.83,296.09,9671.0
2018-07-05 10:55:00,296.02,296.45,295.78,296.39,2300.0,296.02,296.45,295.78,296.39,2300.0
2018-07-05 11:00:00,296.2,296.56,296.06,296.09,3612.0,296.2,296.56,296.06,296.09,3612.0
2018-07-05 11:05:00,296.17,296.24,295.53,295.97,10215.0,296.17,296.24,295.53,295.97,10215.0
2018-07-05 11:10:00,296.02,296.16,295.53,295.53,6400.0,296.02,296.16,295.53,295.53,6400.0
2018-07-05 11:15:00,295.44,295.94,295.44,295.86,7698.0,295.44,295.94,295.44,295.86,7698.0
2018-07-05 11:20:00,295.94,296.22,295.79,296.13,4700.0,295.94,296.22,295.79,296.13,4700.0
2018-07-05 11:25:00,296.21,296.52,296.08,296.1,3172.0,296.21,296.52,296.08,296.1,3172.0
2018-07-05 11:30:00,296.24,296.73,296.24,296.57,4159.0,296.24,296.73,296.24,296.57,4159.0
2018-07-05 11:35:00,296.54,296.59,296.29,296.57,6617.0,296.54,296.59,296.29,296.57,6617.0
2018-07-05 11:40:00,296.61,296.96,296.35,296.95,5943.0,296.61,296.96,296.35,296.95,5943.0
2018-07-05 11:45:00,297.04,297.47,296.96,297.38,2500.0,297.04,297.47,296.96,297.38,2500.0
2018-07-05 11:50:00,297.26,297.26,296.93,296.93,5910.0,297.26,297.26,296.93,296.93,5910.0
2018-07-05 11:55:00,296.92,297.19,296.69,297.14,4002.0,296.92,297.19,296.69,297.14,4002.0
2018-07-05 12:00:00,297.04,298.12,297.04,297.99,5400.0,297.04,298.12,297.04,297.99,5400.0
2018-07-05 12:05:00,298.09,298.29,297.97,298.03,3103.0,298.09,298.29,297.97,298.03,3103.0
2018-07-05 12:10:00,298.04,298.36,297.84,298.36,2300.0,298.04,298.36,297.84,298.36,2300.0
2018-07-05 12:15:00,298.44,298.79,298.41,298.46,5500.0,298.44,298.79,298.41,298.46,5500.0
2018-07-05 12:20:00,298.51,298.51,297.88,298.03,2578.0,298.51,298.51,297.88,298.03,2578.0
2018-07-05 12:25:00,298.18,298.21,297.69,298.01,4334.0,298.18,298.21,297.69,298.01,4334.0
2018-07-05 12:30:00,297.98,297.98,297.81,297.94,1983.0,297.98,297.98,297.81,297.94,1983.0
2018-07-05 12:35:00,298.08,298.14,297.97,297.97,2600.0,298.08,298.14,297.97,297.97,2600.0
2018-07-05 12:40:00,298.09,298.41,297.8,298.41,4969.0,298.09,298.41,297.8,298.41,4969.0
2018-07-05 12:45:00,298.44,298.65,298.34,298.44,4252.0,298.44,298.65,298.34,298.44,4252.0
2018-07-05 12:50:00,298.35,298.54,298.33,298.48,1907.0,298.35,298.54,298.33,298.48,1907.0
2018-07-05 12:55:00,298.63,298.9,298.63,298.9,1200.0,298.63,298.9,298.63,298.9,1200.0
2018-07-05 13:00:00,298.84,299.56,298.84,299.38,4449.0,298.84,299.56,298.84,299.38,4449.0
2018-07-05 13:05:00,299.23,299.48,299.06,299.23,3024.0,299.23,299.48,299.06,299.23,3024.0
2018-07-05 13:10:00,299.15,299.57,299.15,299.41,1300.0,299.15,299.57,299.15,299.41,1300.0
2018-07-05 13:15:00,299.63,299.69,299.45,299.63,1514.0,299.63,299.69,299.45,299.63,1514.0
2018-07-05 13:20:00,299.67,299.73,299.51,299.66,3560.0,299.67,299.73,299.51,299.66,3560.0
2018-07-05 13:25:00,299.65,299.71,299.32,299.33,2458.0,299.65,299.71,299.32,299.33,2458.0
2018-07-05 13:30:00,299.31,299.55,299.25,299.42,2865.0,299.31,299.55,299.25,299.42,2865.0
2018-07-05 13:35:00,299.31,299.55,299.24,299.33,4196.0,299.31,299.55,299.24,299.33,4196.0
2018-07-05 13:40:00,299.22,299.39,299.21,299.39,1600.0,299.22,299.39,299.21,299.39,1600.0
2018-07-05 13:45:00,299.3,299.44,299.03,299.43,3900.0,299.3,299.44,299.03,299.43,3900.0
2018-07-05 13:50:00,299.41,299.41,298.66,298.67,3400.0,299.41,299.41,298.66,298.67,3400.0
2018-07-05 13:55:00,298.68,298.73,298.57,298.73,2041.0,298.68,298.73,298.57,298.73,2041.0
2018-07-05 14:00:00,298.8,298.92,298.12,298.12,8071.0,298.8,298.92,298.12,298.12,8071.0
2018-07-05 14:05:00,298.26,298.52,298.22,298.22,2100.0,298.26,298.52,298.22,298.22,2100.0
2018-07-05 14:10:00,298.0,298.07,297.43,297.75,5000.0,298.0,298.07,297.43,297.75,5000.0
2018-07-05 14:15:00,297.68,298.2,297.64,298.04,1965.0,297.68,298.2,297.64,298.04,1965.0
2018-07-05 14:20:00,298.25,298.43,298.1,298.28,1800.0,298.25,298.43,298.1,298.28,1800.0
2018-07-05 14:25:00,298.04,298.3,297.93,298.27,3759.0,298.04,298.3,297.93,298.27,3759.0
2018-07-05 14:30:00,298.37,298.45,298.24,298.45,855.0,298.37,298.45,298.24,298.45,855.0
2018-07-05 14:35:00,298.75,298.85,298.54,298.58,3777.0,298.75,298.85,298.54,298.58,3777.0
2018-07-05 14:40:00,298.47,298.66,298.46,298.66,700.0,298.47,298.66,298.46,298.66,700.0
2018-07-05 14:45:00,298.63,298.78,298.63,298.7,2300.0,298.63,298.78,298.63,298.7,2300.0
2018-07-05 14:50:00,298.7,298.71,298.45,298.7,2800.0,298.7,298.71,298.45,298.7,2800.0
2018-07-05 14:55:00,298.51,299.0,298.45,299.0,2613.0,298.51,299.0,298.45,299.0,2613.0
2018-07-05 15:00:00,298.91,299.59,298.84,299.42,5460.0,298.91,299.59,298.84,299.42,5460.0
2018-07-05 15:05:00,299.48,299.48,299.1,299.21,2934.0,299.48,299.48,299.1,299.21,2934.0
2018-07-05 15:10:00,299.12,299.14,298.96,299.03,2696.0,299.12,299.14,298.96,299.03,2696.0
2018-07-05 15:15:00,299.05,299.27,298.88,299.1,3400.0,299.05,299.27,298.88,299.1,3400.0
2018-07-05 15:20:00,299.15,299.21,298.75,298.85,3250.0,299.15,299.21,298.75,298.85,3250.0
2018-07-05 15:25:00,298.87,298.91,298.53,298.91,3587.0,298.87,298.91,298.53,298.91,3587.0
2018-07-05 15:30:00,298.78,298.97,298.68,298.97,4056.0,298.78,298.97,298.68,298.97,4056.0
2018-07-05 15:35:00,299.1,299.1,298.77,298.93,5812.0,299.1,299.1,298.77,298.93,5812.0
2018-07-05 15:40:00,298.96,299.24,298.81,298.81,5601.0,298.96,299.24,298.81,298.81,5601.0
2018-07-05 15:45:00,298.74,298.86,298.65,298.74,7645.0,298.74,298.86,298.65,298.74,7645.0
2018-07-05 15:50:00,298.72,299.04,298.49,298.88,18459.0,298.72,299.04,298.49,298.88,18459.0
2018-07-05 15:55:00,298.87,298.91,298.68,298.84,34558.0,298.87,298.91,298.68,298.84,34558.0
2018-07-06 09:30:00,346.94,367.89,345.0,357.77,1458710.0,346.94,367.89,345.0,357.77,1458710.0
2018-07-06 09:35:00,358.05,361.09,354.31,358.77,361401.0,358.05,361.09,354.31,358.77,361401.0
2018-07-06 09:40:00,358.87,359.88,353.45,353.45,245450.0,358.87,359.88,353.45,353.45,245450.0
2018-07-06 09:45:00,353.74,355.83,352.01,352.04,219180.0,353.74,355.83,352.01,352.04,219180.0
2018-07-06 09:50:00,352.44,354.88,350.03,351.58,339040.0,352.44,354.88,350.03,351.58,339040.0
2018-07-06 09:55:00,351.19,355.05,351.18,354.61,122529.0,351.19,355.05,351.18,354.61,122529.0
2018-07-06 10:00:00,354.56,355.2,351.67,353.67,135634.0,354.56,355.2,351.67,353.67,135634.0
2018-07-06 10:05:00,353.67,353.67,349.0,349.11,233378.0,353.67,353.67,349.0,349.11,233378.0
2018-07-06 10:10:00,349.34,351.92,349.1,351.61,106203.0,349.34,351.92,349.1,351.61,106203.0
2018-07-06 10:15:00,351.69,352.0,348.43,348.97,129103.0,351.69,352.0,348.43,348.97,129103.0
2018-07-06 10:20:00,349.33,349.88,347.22,348.56,145154.0,349.33,349.88,347.22,348.56,145154.0
2018-07-06 10:25:00,348.5,349.99,345.25,347.34,159190.0,348.5,349.99,345.25,347.34,159190.0
2018-07-06 10:30:00,347.48,347.66,343.0,344.17,251653.0,347.48,347.66,343.0,344.17,251653.0
2018-07-06 10:35:00,344.23,345.27,343.03,345.03,191567.0,344.23,345.27,343.03,345.03,191567.0
2018-07-06 10:40:00,345.0,346.0,340.55,341.03,150617.0,345.0,346.0,340.55,341.03,150617.0
2018-07-06 10:45:00,341.04,343.23,340.85,342.0,126108.0,341.04,343.23,340.85,342.0,126108.0
2018-07-06 10:50:00,342.18,343.21,341.11,342.1,155255.0,342.18,343.21,341.11,342.1,155255.0
2018-07-06 10:55:00,342.1,343.84,341.78,342.69,168031.0,342.1,343.84,341.78,342.69,168031.0
2018-07-06 11:00:00,342.86,345.0,342.64,344.78,133546.0,342.86,345.0,342.64,344.78,133546.0
2018-07-06 11:05:00,344.92,347.36,343.87,346.01,153441.0,344.92,347.36,343.87,346.01,153441.0
2018-07-06 11:10:00,346.01,347.51,345.7,347.19,106354.0,346.01,347.51,345.7,347.19,106354.0
2018-07-06 11:15:00,347.06,347.06,345.53,346.3,46686.0,347.06,347.06,345.53,346.3,46686.0
2018-07-06 11:20:00,346.23,346.37,342.51,342.85,82215.0,346.23,346.37,342.51,342.85,82215.0
2018-07-06 11:25:00,342.84,343.15,341.75,342.53,70387.0,342.84,343.15,341.75,342.53,70387.0
2018-07-06 11:30:00,342.63,344.61,342.6,344.14,65124.0,342.63,344.61,342.6,344.14,65124.0
2018-07-06 11:35:00,344.1,344.11,342.67,343.12,47361.0,344.1,344.11,342.67,343.12,47361.0
2018-07-06 11:40:00,343.13,343.13,342.0,342.56,55659.0,343.13,343.13,342.0,342.56,55659.0
2018-07-06 11:45:00,342.64,343.51,342.06,343.38,53138.0,342.64,343.51,342.06,343.38,53138.0
2018-07-06 11:50:00,343.38,343.82,342.78,343.64,52592.0,343.38,343.82,342.78,343.64,52592.0
2018-07-06 11:55:00,343.82,345.51,343.44,345.22,67357.0,343.82,345.51,343.44,345.22,67357.0
2018-07-06 12:00:00,345.06,345.15,344.21,344.46,63450.0,345.06,345.15,344.21,344.46,63450.0
2018-07-06 12:05:00,344.4,345.14,343.34,344.59,73500.0,344.4,345.14,343.34,344.59,73500.0
2018-07-06 12:10:00,344.48,346.0,343.96,345.46,36915.0,344.48,346.0,343.96,345.46,36915.0
2018-07-06 12:15:00,345.47,346.35,344.83,346.34,56859.0,345.47,346.35,344.83,346.34,56859.0
2018-07-06 12:20:00,346.37,347.3,346.16,346.46,103565.0,346.37,347.3,346.16,346.46,103565.0
2018-07-06 12:25:00,346.33,346.73,345.62,346.08,62108.0,346.33,346.73,345.62,346.08,62108.0
2018-07-06 12:30:00,346.1,346.72,345.72,345.9,43770.0,346.1,346.72,345.72,345.9,43770.0
2018-07-06 12:35:00,345.9,346.94,345.9,346.94,71153.0,345.9,346.94,345.9,346.94,71153.0
2018-07-06 12:40:00,346.87,347.51,346.47,346.81,61077.0,346.87,347.51,346.47,346.81,61077.0
2018-07-06 12:45:00,346.8,348.69,346.8,348.42,71407.0,346.8,348.69,346.8,348.42,71407.0
2018-07-06 12:50:00,348.3,348.64,347.3,347.38,54012.0,348.3,348.64,347.3,347.38,54012.0
2018-07-06 12:55:00,347.26,348.17,347.26,348.17,55681.0,347.26,348.17,347.26,348.17,55681.0
2018-07-06 13:00:00,348.3,348.6,347.73,348.15,40671.0,348.3,348.6,347.73,348.15,40671.0
2018-07-06 13:05:00,348.18,348.66,347.81,347.87,43350.0,348.18,348.66,347.81,347.87,43350.0
2018-07-06 13:10:00,347.79,348.0,347.26,347.88,44052.0,347.79,348.0,347.26,347.88,44052.0
2018-07-06 13:15:00,347.89,349.61,347.84,349.44,79305.0,347.89,349.61,347.84,349.44,79305.0
2018-07-06 13:20:00,349.51,349.9,349.32,349.4,57783.0,349.51,349.9,349.32,349.4,57783.0
2018-07-06 13:25:00,349.49,350.0,349.02,349.88,110069.0,349.49,350.0,349.02,349.88,110069.0
2018-07-06 13:30:00,349.95,350.0,348.1,349.29,53199.0,349.95,350.0,348.1,349.29,53199.0
2018-07-06 13:35:00,349.27,349.71,348.93,349.65,46227.0,349.27,349.71,348.93,349.65,46227.0
2018-07-06 13:40:00,349.61,349.94,349.22,349.94,24000.0,349.61,349.94,349.22,349.94,24000.0
2018-07-06 13:45:00,349.93,351.37,349.78,350.88,97733.0,349.93,351.37,349.78,350.88,97733.0
2018-07-06 13:50:00,350.94,353.48,350.58,353.47,96745.0,350.94,353.48,350.58,353.47,96745.0
2018-07-06 13:55:00,353.38,354.46,352.81,352.87,114682.0,353.38,354.46,352.81,352.87,114682.0
2018-07-06 14:00:00,353.15,353.92,352.16,353.27,74501.0,353.15,353.92,352.16,353.27,74501.0
2018-07-06 14:05:00,353.17,353.52,352.88,353.1,53204.0,353.17,353.52,352.88,353.1,53204.0
2018-07-06 14:10:00,353.25,355.0,353.24,354.43,136336.0,353.25,355.0,353.24,354.43,136336.0
2018-07-06 14:15:00,354.46,355.85,353.89,355.43,103625.0,354.46,355.85,353.89,355.43,103625.0
2018-07-06 14:20:00,355.57,357.0,355.18,356.86,81086.0,355.57,357.0,355.18,356.86,81086.0
2018-07-06 14:25:00,356.72,358.51,356.33,358.09,163398.0,356.72,358.51,356.33,358.09,163398.0
2018-07-06 14:30:00,358.27,358.46,356.64,357.59,106014.0,358.27,358.46,356.64,357.59,106014.0
2018-07-06 14:35:00,357.57,357.96,353.67,354.16,147671.0,357.57,357.96,353.67,354.16,147671.0
2018-07-06 14:40:00,354.06,356.09,353.98,355.4,107999.0,354.06,356.09,353.98,355.4,107999.0
2018-07-06 14:45:00,355.49,355.59,354.54,355.35,78340.0,355.49,355.59,354.54,355.35,78340.0
2018-07-06 14:50:00,355.37,355.79,354.1,355.28,85720.0,355.37,355.79,354.1,355.28,85720.0
2018-07-06 14:55:00,355.27,355.93,355.12,355.63,59313.0,355.27,355.93,355.12,355.63,59313.0
2018-07-06 15:00:00,355.5,356.5,354.78,356.37,83079.0,355.5,356.5,354.78,356.37,83079.0
2018-07-06 15:05:00,356.36,357.0,355.63,356.85,56762.0,356.36,357.0,355.63,356.85,56762.0
2018-07-06 15:10:00,356.68,356.91,354.9,355.11,82568.0,356.68,356.91,354.9,355.11,82568.0
2018-07-06 15:15:00,355.13,355.62,354.23,355.49,69907.0,355.13,355.62,354.23,355.49,69907.0
2018-07-06 15:20:00,355.62,356.1,355.33,355.65,80310.0,355.62,356.1,355.33,355.65,80310.0
2018-07-06 15:25:00,355.65,356.8,355.64,356.3,99832.0,355.65,356.8,355.64,356.3,99832.0
2018-07-06 15:30:00,356.4,357.12,355.63,355.72,109108.0,356.4,357.12,355.63,355.72,109108.0
2018-07-06 15:35:00,355.65,356.59,355.57,356.41,100911.0,355.65,356.59,355.57,356.41,100911.0
2018-07-06 15:40:00,356.47,356.47,355.0,355.63,85550.0,356.47,356.47,355.0,355.63,85550.0
2018-07-06 15:45:00,355.69,356.44,355.58,356.25,118168.0,355.69,356.44,355.58,356.25,118168.0
2018-07-06 15:50:00,356.27,356.27,354.2,355.83,192059.0,356.27,356.27,354.2,355.83,192059.0
2018-07-06 15:55:00,355.83,358.14,354.9,358.03,358300.0,355.83,358.14,354.9,358.03,358300.0
2018-07-09 09:30:00,357.93,360.35,356.22,358.14,251056.0,357.93,360.35,356.22,358.14,251056.0
2018-07-09 09:35:00,358.14,358.21,350.27,352.04,182892.0,358.14,358.21,350.27,352.04,182892.0
2018-07-09 09:40:00,352.1,352.53,349.69,350.2,117348.0,352.1,352.53,349.69,350.2,117348.0
2018-07-09 09:45:00,350.38,351.05,348.07,348.12,149537.0,350.38,351.05,348.07,348.12,149537.0
2018-07-09 09:50:00,348.2,351.59,348.13,351.0,114952.0,348.2,351.59,348.13,351.0,114952.0
2018-07-09 09:55:00,351.31,351.31,348.5,349.76,72930.0,351.31,351.31,348.5,349.76,72930.0
2018-07-09 10:00:00,349.97,352.94,349.8,351.52,66257.0,349.97,352.94,349.8,351.52,66257.0
2018-07-09 10:05:00,351.72,352.71,350.96,351.46,48282.0,351.72,352.71,350.96,351.46,48282.0
2018-07-09 10:10:00,351.46,353.89,351.46,352.76,57937.0,351.46,353.89,351.46,352.76,57937.0
2018-07-09 10:15:00,352.92,353.21,350.56,351.19,63838.0,352.92,353.21,350.56,351.19,63838.0
2018-07-09 10:20:00,351.46,352.95,351.3,351.37,33743.0,351.46,352.95,351.3,351.37,33743.0
2018-07-09 10:25:00,351.47,351.84,349.82,350.97,47495.0,351.47,351.84,349.82,350.97,47495.0
2018-07-09 10:30:00,350.98,352.22,350.79,350.79,41009.0,350.98,352.22,350.79,350.79,41009.0
2018-07-09 10:35:00,350.78,352.1,350.76,351.94,18825.0,350.78,352.1,350.76,351.94,18825.0
2018-07-09 10:40:00,351.9,352.68,351.6,351.79,27495.0,351.9,352.68,351.6,351.79,27495.0
2018-07-09 10:45:00,351.86,351.92,350.63,351.15,15505.0,351.86,351.92,350.63,351.15,15505.0
2018-07-09 10:50:00,351.27,351.61,351.02,351.41,18438.0,351.27,351.61,351.02,351.41,18438.0
2018-07-09 10:55:00,351.25,351.25,349.15,349.66,36233.0,351.25,351.25,349.15,349.66,36233.0
2018-07-09 11:00:00,349.46,349.66,348.28,348.46,34418.0,349.46,349.66,348.28,348.46,34418.0
2018-07-09 11:05:00,348.47,348.75,347.51,348.28,34691.0,348.47,348.75,347.51,348.28,34691.0
2018-07-09 11:10:00,348.28,349.56,347.52,349.56,33897.0,348.28,349.56,347.52,349.56,33897.0
2018-07-09 11:15:00,349.64,349.85,349.25,349.38,13817.0,349.64,349.85,349.25,349.38,13817.0
2018-07-09 11:20:00,349.39,350.04,349.26,349.68,14670.0,349.39,350.04,349.26,349.68,14670.0
2018-07-09 11:25:00,349.64,351.46,349.36,351.46,29995.0,349.64,351.46,349.36,351.46,29995.0
2018-07-09 11:30:00,351.3,351.33,350.31,350.7,19231.0,351.3,351.33,350.31,350.7,19231.0
2018-07-09 11:35:00,350.76,350.83,350.08,350.08,13300.0,350.76,350.83,350.08,350.08,13300.0
2018-07-09 11:40:00,350.08,350.78,349.79,350.57,26356.0,350.08,350.78,349.79,350.57,26356.0
2018-07-09 11:45:00,350.5,350.69,350.02,350.69,11915.0,350.5,350.69,350.02,350.69,11915.0
2018-07-09 11:50:00,350.77,351.29,350.26,350.41,15216.0,350.77,351.29,350.26,350.41,15216.0
2018-07-09 11:55:00,350.46,350.93,349.95,350.79,13488.0,350.46,350.93,349.95,350.79,13488.0
2018-07-09 12:00:00,350.65,351.12,350.6,350.88,18946.0,350.65,351.12,350.6,350.88,18946.0
2018-07-09 12:05:00,350.87,350.9,350.15,350.38,12850.0,350.87,350.9,350.15,350.38,12850.0
2018-07-09 12:10:00,350.25,350.33,349.59,349.66,15783.0,350.25,350.33,349.59,349.66,15783.0
2018-07-09 12:15:00,349.63,350.44,349.27,350.21,15913.0,349.63,350.44,349.27,350.21,15913.0
2018-07-09 12:20:00,350.21,350.38,349.92,350.15,10786.0,350.21,350.38,349.92,350.15,10786.0
2018-07-09 12:25:00,350.15,350.34,349.57,350.23,19820.0,350.15,350.34,349.57,350.23,19820.0
2018-07-09 12:30:00,350.22,350.22,349.09,349.74,11387.0,350.22,350.22,349.09,349.74,11387.0
2018-07-09 12:35:00,349.74,351.92,349.67,351.79,77274.0,349.74,351.92,349.67,351.79,77274.0
2018-07-09 12:40:00,351.76,351.76,351.17,351.67,26686.0,351.76,351.76,351.17,351.67,26686.0
2018-07-09 12:45:00,351.61,352.4,351.28,352.3,15649.0,351.61,352.4,351.28,352.3,15649.0
2018-07-09 12:50:00,352.32,352.32,351.57,351.85,19580.0,352.32,352.32,351.57,351.85,19580.0
2018-07-09 12:55:00,351.98,352.04,351.71,351.71,10342.0,351.98,352.04,351.71,351.71,10342.0
2018-07-09 13:00:00,351.67,351.67,350.8,351.15,11812.0,351.67,351.67,350.8,351.15,11812.0
2018-07-09 13:05:00,351.23,351.38,349.5,349.87,24246.0,351.23,351.38,349.5,349.87,24246.0
2018-07-09 13:10:00,349.87,349.87,348.33,349.37,32744.0,349.87,349.87,348.33,349.37,32744.0
2018-07-09 13:15:00,349.38,349.49,348.54,348.57,18946.0,349.38,349.49,348.54,348.57,18946.0
2018-07-09 13:20:00,348.63,349.38,347.77,349.38,26689.0,348.63,349.38,347.77,349.38,26689.0
2018-07-09 13:25:00,349.27,349.38,348.54,348.78,16605.0,349.27,349.38,348.54,348.78,16605.0
2018-07-09 13:30:00,348.5,349.21,348.33,349.13,25633.0,348.5,349.21,348.33,349.13,25633.0
2018-07-09 13:35:00,349.07,349.07,348.65,348.65,13562.0,349.07,349.07,348.65,348.65,13562.0
2018-07-09 13:40:00,348.65,348.78,348.08,348.62,28084.0,348.65,348.78,348.08,348.62,28084.0
2018-07-09 13:45:00,348.79,349.05,348.05,348.42,17642.0,348.79,349.05,348.05,348.42,17642.0
2018-07-09 13:50:00,348.49,349.13,348.4,348.93,15640.0,348.49,349.13,348.4,348.93,15640.0
2018-07-09 13:55:00,348.93,350.13,348.69,350.06,21860.0,348.93,350.13,348.69,350.06,21860.0
2018-07-09 14:00:00,349.92,349.92,348.9,349.75,12862.0,349.92,349.92,348.9,349.75,12862.0
2018-07-09 14:05:00,349.77,349.96,349.71,349.89,7268.0,349.77,349.96,349.71,349.89,7268.0
2018-07-09 14:10:00,349.85,351.05,349.85,350.98,25280.0,349.85,351.05,349.85,350.98,25280.0
2018-07-09 14:15:00,351.04,351.11,350.65,351.02,28548.0,351.04,351.11,350.65,351.02,28548.0
2018-07-09 14:20:00,351.11,351.5,350.74,351.1,17578.0,351.11,351.5,350.74,351.1,17578.0
2018-07-09 14:25:00,351.04,351.26,350.38,350.92,13780.0,351.04,351.26,350.38,350.92,13780.0
2018-07-09 14:30:00,350.76,351.16,350.76,351.14,10085.0,350.76,351.16,350.76,351.14,10085.0
2018-07-09 14:35:00,351.14,351.15,350.87,351.05,15795.0,351.14,351.15,350.87,351.05,15795.0
2018-07-09 14:40:00,351.06,351.29,350.51,350.86,31953.0,351.06,351.29,350.51,350.86,31953.0
2018-07-09 14:45:00,350.84,351.19,350.63,350.93,6210.0,350.84,351.19,350.63,350.93,6210.0
2018-07-09 14:50:00,350.73,351.31,350.73,350.88,17265.0,350.73,351.31,350.73,350.88,17265.0
2018-07-09 14:55:00,350.88,351.28,350.86,351.15,9879.0,350.88,351.28,350.86,351.15,9879.0
2018-07-09 15:00:00,351.15,352.33,351.06,352.09,27363.0,351.15,352.33,351.06,352.09,27363.0
2018-07-09 15:05:00,352.09,352.09,351.04,351.51,18693.0,352.09,352.09,351.04,351.51,18693.0
2018-07-09 15:10:00,351.49,352.57,351.47,352.57,23550.0,351.49,352.57,351.47,352.57,23550.0
2018-07-09 15:15:00,352.56,353.36,352.51,353.33,31944.0,352.56,353.36,352.51,353.33,31944.0
2018-07-09 15:20:00,353.31,353.9,352.97,353.17,43794.0,353.31,353.9,352.97,353.17,43794.0
2018-07-09 15:25:00,353.24,353.82,352.16,353.6,35498.0,353.24,353.82,352.16,353.6,35498.0
2018-07-09 15:30:00,353.6,354.34,353.16,354.34,43402.0,353.6,354.34,353.16,354.34,43402.0
2018-07-09 15:35:00,354.34,354.37,352.9,353.23,36978.0,354.34,354.37,352.9,353.23,36978.0
2018-07-09 15:40:00,353.19,353.9,353.15,353.9,20175.0,353.19,353.9,353.15,353.9,20175.0
2018-07-09 15:45:00,353.86,354.11,353.37,353.96,43717.0,353.86,354.11,353.37,353.96,43717.0
2018-07-09 15:50:00,353.96,354.44,353.76,354.04,46471.0,353.96,354.44,353.76,354.04,46471.0
2018-07-09 15:55:00,354.09,354.72,353.75,353.92,94255.0,354.09,354.72,353.75,353.92,94255.0
2018-07-10 09:30:00,347.54,347.9,341.35,344.72,240311.0,347.54,347.9,341.35,344.72,240311.0
2018-07-10 09:35:00,344.28,346.58,343.8,345.57,61000.0,344.28,346.58,343.8,345.57,61000.0
2018-07-10 09:40:00,345.88,347.16,345.02,346.25,43893.0,345.88,347.16,345.02,346.25,43893.0
2018-07-10 09:45:00,346.02,346.75,342.68,343.73,67577.0,346.02,346.75,342.68,343.73,67577.0
2018-07-10 09:50:00,343.78,344.51,342.85,343.48,26281.0,343.78,344.51,342.85,343.48,26281.0
2018-07-10 09:55:00,343.4,343.73,342.2,342.54,71737.0,343.4,343.73,342.2,342.54,71737.0
2018-07-10 10:00:00,342.51,343.0,341.51,341.73,43706.0,342.51,343.0,341.51,341.73,43706.0
2018-07-10 10:05:00,341.73,342.67,341.52,341.98,64782.0,341.73,342.67,341.52,341.98,64782.0
2018-07-10 10:10:00,341.98,342.49,341.5,341.91,73034.0,341.98,342.49,341.5,341.91,73034.0
2018-07-10 10:15:00,341.79,341.92,340.4,341.04,65545.0,341.79,341.92,340.4,341.04,65545.0
2018-07-10 10:20:00,341.0,341.16,339.15,340.83,49305.0,341.0,341.16,339.15,340.83,49305.0
2018-07-10 10:25:00,340.83,341.33,340.56,340.68,32062.0,340.83,341.33,340.56,340.68,32062.0
2018-07-10 10:30:00,340.93,341.0,340.19,340.61,31189.0,340.93,341.0,340.19,340.61,31189.0
2018-07-10 10:35:00,340.83,342.57,340.6,342.56,46396.0,340.83,342.57,340.6,342.56,46396.0
2018-07-10 10:40:00,342.55,344.14,342.35,343.78,43529.0,342.55,344.14,342.35,343.78,43529.0
2018-07-10 10:45:00,343.91,346.3,343.63,344.15,68317.0,343.91,346.3,343.63,344.15,68317.0
2018-07-10 10:50:00,344.02,344.33,342.62,342.77,40105.0,344.02,344.33,342.62,342.77,40105.0
2018-07-10 10:55:00,342.59,342.78,341.38,342.02,24766.0,342.59,342.78,341.38,342.02,24766.0
2018-07-10 11:00:00,341.89,343.54,341.41,343.09,29101.0,341.89,343.54,341.41,343.09,29101.0
2018-07-10 11:05:00,342.87,343.02,342.21,342.56,13143.0,342.87,343.02,342.21,342.56,13143.0
2018-07-10 11:10:00,342.75,343.0,341.79,342.0,22609.0,342.75,343.0,341.79,342.0,22609.0
2018-07-10 11:15:00,342.0,342.17,341.62,341.99,12761.0,342.0,342.17,341.62,341.99,12761.0
2018-07-10 11:20:00,342.06,342.3,341.76,341.76,18211.0,342.06,342.3,341.76,341.76,18211.0
2018-07-10 11:25:00,341.6,341.69,340.87,341.23,13282.0,341.6,341.69,340.87,341.23,13282.0
2018-07-10 11:30:00,341.33,341.59,339.89,340.12,37046.0,341.33,341.59,339.89,340.12,37046.0
2018-07-10 11:35:00,340.23,340.99,339.79,340.75,21008.0,340.23,340.99,339.79,340.75,21008.0
2018-07-10 11:40:00,340.86,342.36,340.82,341.9,17186.0,340.86,342.36,340.82,341.9,17186.0
2018-07-10 11:45:00,341.79,341.94,340.73,341.24,33962.0,341.79,341.94,340.73,341.24,33962.0
2018-07-10 11:50:00,341.11,341.56,340.75,340.93,7116.0,341.11,341.56,340.75,340.93,7116.0
2018-07-10 11:55:00,340.99,341.38,340.85,341.1,9937.0,340.99,341.38,340.85,341.1,9937.0
2018-07-10 12:00:00,341.08,341.4,340.95,341.35,9000.0,341.08,341.4,340.95,341.35,9000.0
2018-07-10 12:05:00,341.28,341.55,341.14,341.33,11655.0,341.28,341.55,341.14,341.33,11655.0
2018-07-10 12:10:00,341.32,341.33,339.84,340.65,24908.0,341.32,341.33,339.84,340.65,24908.0
2018-07-10 12:15:00,340.76,341.2,340.45,340.91,24176.0,340.76,341.2,340.45,340.91,24176.0
2018-07-10 12:20:00,340.85,340.85,340.33,340.41,15138.0,340.85,340.85,340.33,340.41,15138.0
2018-07-10 12:25:00,340.3,340.4,339.8,339.99,15678.0,340.3,340.4,339.8,339.99,15678.0
2018-07-10 12:30:00,340.07,341.38,339.57,341.18,25215.0,340.07,341.38,339.57,341.18,25215.0
2018-07-10 12:35:00,341.17,341.32,340.7,340.7,13657.0,341.17,341.32,340.7,340.7,13657.0
2018-07-10 12:40:00,340.77,340.79,340.1,340.31,22791.0,340.77,340.79,340.1,340.31,22791.0
2018-07-10 12:45:00,340.52,340.69,340.3,340.39,42023.0,340.52,340.69,340.3,340.39,42023.0
2018-07-10 12:50:00,340.36,340.55,340.18,340.45,11356.0,340.36,340.55,340.18,340.45,11356.0
2018-07-10 12:55:00,340.39,341.73,340.18,341.73,16874.0,340.39,341.73,340.18,341.73,16874.0
2018-07-10 13:00:00,341.56,341.99,341.32,341.35,18317.0,341.56,341.99,341.32,341.35,18317.0
2018-07-10 13:05:00,341.43,341.9,341.17,341.59,12775.0,341.43,341.9,341.17,341.59,12775.0
2018-07-10 13:10:00,341.19,342.39,341.16,342.07,21628.0,341.19,342.39,341.16,342.07,21628.0
2018-07-10 13:15:00,342.04,342.27,341.29,342.1,22377.0,342.04,342.27,341.29,342.1,22377.0
2018-07-10 13:20:00,342.11,342.11,340.93,341.1,16240.0,342.11,342.11,340.93,341.1,16240.0
2018-07-10 13:25:00,341.1,341.61,341.01,341.24,15814.0,341.1,341.61,341.01,341.24,15814.0
2018-07-10 13:30:00,341.17,341.96,341.13,341.79,32356.0,341.17,341.96,341.13,341.79,32356.0
2018-07-10 13:35:00,341.76,341.91,341.33,341.82,20770.0,341.76,341.91,341.33,341.82,20770.0
2018-07-10 13:40:00,341.9,342.42,341.64,341.64,13724.0,341.9,342.42,341.64,341.64,13724.0
2018-07-10 13:45:00,341.67,341.86,341.55,341.63,10510.0,341.67,341.86,341.55,341.63,10510.0
2018-07-10 13:50:00,341.75,342.23,341.64,342.15,11760.0,341.75,342.23,341.64,342.15,11760.0
2018-07-10 13:55:00,342.06,342.26,341.88,342.23,9630.0,342.06,342.26,341.88,342.23,9630.0
2018-07-10 14:00:00,342.3,343.28,342.29,343.28,56359.0,342.3,343.28,342.29,343.28,56359.0
2018-07-10 14:05:00,343.22,343.45,342.62,343.1,17540.0,343.22,343.45,342.62,343.1,17540.0
2018-07-10 14:10:00,343.11,343.41,342.74,342.76,20716.0,343.11,343.41,342.74,342.76,20716.0
2018-07-10 14:15:00,342.78,343.22,342.78,342.92,11373.0,342.78,343.22,342.78,342.92,11373.0
2018-07-10 14:20:00,342.94,343.64,342.93,343.59,13693.0,342.94,343.64,342.93,343.59,13693.0
2018-07-10 14:25:00,343.52,343.87,343.06,343.68,19671.0,343.52,343.87,343.06,343.68,19671.0
2018-07-10 14:30:00,343.84,344.24,343.68,344.01,22611.0,343.84,344.24,343.68,344.01,22611.0
2018-07-10 14:35:00,343.96,344.11,343.34,344.01,25024.0,343.96,344.11,343.34,344.01,25024.0
2018-07-10 14:40:00,343.92,344.75,343.88,344.74,15292.0,343.92,344.75,343.88,344.74,15292.0
2018-07-10 14:45:00,344.74,344.92,344.1,344.11,29895.0,344.74,344.92,344.1,344.11,29895.0
2018-07-10 14:50:00,344.14,344.19,343.71,343.73,13497.0,344.14,344.19,343.71,343.73,13497.0
2018-07-10 14:55:00,343.65,344.22,343.32,344.12,30701.0,343.65,344.22,343.32,344.12,30701.0
2018-07-10 15:00:00,344.14,344.75,344.12,344.61,10791.0,344.14,344.75,344.12,344.61,10791.0
2018-07-10 15:05:00,344.61,344.72,344.43,344.67,14752.0,344.61,344.72,344.43,344.67,14752.0
2018-07-10 15:10:00,344.62,344.65,344.09,344.28,20475.0,344.62,344.65,344.09,344.28,20475.0
2018-07-10 15:15:00,344.23,345.06,344.16,344.65,20375.0,344.23,345.06,344.16,344.65,20375.0
2018-07-10 15:20:00,344.65,344.95,344.37,344.86,21312.0,344.65,344.95,344.37,344.86,21312.0
2018-07-10 15:25:00,344.84,344.94,344.7,344.77,16705.0,344.84,344.94,344.7,344.77,16705.0
2018-07-10 15:30:00,344.81,345.07,344.41,344.58,56249.0,344.81,345.07,344.41,344.58,56249.0
2018-07-10 15:35:00,344.58,345.09,344.58,344.98,59597.0,344.58,345.09,344.58,344.98,59597.0
2018-07-10 15:40:00,344.91,344.95,344.45,344.68,39804.0,344.91,344.95,344.45,344.68,39804.0
2018-07-10 15:45:00,344.63,344.69,344.17,344.24,51383.0,344.63,344.69,344.17,344.24,51383.0
2018-07-10 15:50:00,344.17,344.45,343.49,344.42,63965.0,344.17,344.45,343.49,344.42,63965.0
2018-07-10 15:55:00,344.37,344.94,344.37,344.78,74087.0,344.37,344.94,344.37,344.78,74087.0
2018-07-11 09:30:00,341.84,342.14,340.0,341.78,88600.0,341.84,342.14,340.0,341.78,88600.0
2018-07-11 09:35:00,341.29,343.98,340.03,343.45,36769.0,341.29,343.98,340.03,343.45,36769.0
2018-07-11 09:40:00,343.27,344.26,342.75,343.9,32335.0,343.27,344.26,342.75,343.9,32335.0
2018-07-11 09:45:00,343.89,344.11,343.57,343.74,28319.0,343.89,344.11,343.57,343.74,28319.0
2018-07-11 09:50:00,343.68,344.82,343.68,344.49,20744.0,343.68,344.82,343.68,344.49,20744.0
2018-07-11 09:55:00,344.25,345.0,344.02,344.18,13304.0,344.25,345.0,344.02,344.18,13304.0
2018-07-11 10:00:00,344.19,344.44,343.62,343.84,12400.0,344.19,344.44,343.62,343.84,12400.0
2018-07-11 10:05:00,343.84,343.84,343.84,343.84,0.0,343.84,343.84,343.84,343.84,0.0
2018-07-11 10:10:00,342.86,342.87,342.8,342.8,400.0,342.86,342.87,342.8,342.8,400.0
2018-07-11 10:15:00,342.79,343.6,342.79,343.57,19237.0,342.79,343.6,342.79,343.57,19237.0
2018-07-11 10:20:00,343.43,344.14,343.42,343.67,15881.0,343.43,344.14,343.42,343.67,15881.0
2018-07-11 10:25:00,343.67,344.37,343.57,344.0,16385.0,343.67,344.37,343.57,344.0,16385.0
2018-07-11 10:30:00,344.07,344.07,342.56,342.72,11485.0,344.07,344.07,342.56,342.72,11485.0
2018-07-11 10:35:00,342.56,343.4,342.56,343.38,16544.0,342.56,343.4,342.56,343.38,16544.0
2018-07-11 10:40:00,343.17,343.69,342.77,343.46,32876.0,343.17,343.69,342.77,343.46,32876.0
2018-07-11 10:45:00,343.39,343.51,342.85,343.16,21981.0,343.39,343.51,342.85,343.16,21981.0
2018-07-11 10:50:00,343.05,343.05,342.35,342.46,18520.0,343.05,343.05,342.35,342.46,18520.0
2018-07-11 10:55:00,342.34,342.78,342.34,342.65,12464.0,342.34,342.78,342.34,342.65,12464.0
2018-07-11 11:00:00,342.73,343.56,342.56,343.43,23505.0,342.73,343.56,342.56,343.43,23505.0
2018-07-11 11:05:00,343.48,343.6,343.25,343.44,15270.0,343.48,343.6,343.25,343.44,15270.0
2018-07-11 11:10:00,343.31,343.43,342.9,343.27,19706.0,343.31,343.43,342.9,343.27,19706.0
2018-07-11 11:15:00,343.2,344.03,343.15,343.5,18712.0,343.2,344.03,343.15,343.5,18712.0
2018-07-11 11:20:00,343.45,343.69,343.11,343.42,10650.0,343.45,343.69,343.11,343.42,10650.0
2018-07-11 11:25:00,343.28,343.74,343.03,343.55,10474.0,343.28,343.74,343.03,343.55,10474.0
2018-07-11 11:30:00,343.55,343.55,342.82,343.11,30159.0,343.55,343.55,342.82,343.11,30159.0
2018-07-11 11:35:00,343.24,344.14,343.24,343.99,10900.0,343.24,344.14,343.24,343.99,10900.0
2018-07-11 11:40:00,343.84,344.26,343.35,343.55,6804.0,343.84,344.26,343.35,343.55,6804.0
2018-07-11 11:45:00,343.41,343.74,343.05,343.4,14599.0,343.41,343.74,343.05,343.4,14599.0
2018-07-11 11:50:00,343.35,343.52,343.09,343.38,9478.0,343.35,343.52,343.09,343.38,9478.0
2018-07-11 11:55:00,343.3,344.12,343.05,343.4,10175.0,343.3,344.12,343.05,343.4,10175.0
2018-07-11 12:00:00,343.38,343.54,342.75,343.4,25232.0,343.38,343.54,342.75,343.4,25232.0
2018-07-11 12:05:00,343.37,343.45,342.95,342.95,6345.0,343.37,343.45,342.95,342.95,6345.0
2018-07-11 12:10:00,343.07,343.58,342.95,343.52,7305.0,343.07,343.58,342.95,343.52,7305.0
2018-07-11 12:15:00,343.54,343.54,343.01,343.41,7830.0,343.54,343.54,343.01,343.41,7830.0
2018-07-11 12:20:00,343.41,343.82,343.4,343.51,7492.0,343.41,343.82,343.4,343.51,7492.0
2018-07-11 12:25:00,343.59,343.67,342.88,343.13,13405.0,343.59,343.67,342.88,343.13,13405.0
2018-07-11 12:30:00,343.05,343.09,342.64,342.97,10572.0,343.05,343.09,342.64,342.97,10572.0
2018-07-11 12:35:00,343.06,343.07,342.4,342.79,15766.0,343.06,343.07,342.4,342.79,15766.0
2018-07-11 12:40:00,342.86,342.94,342.58,342.69,8321.0,342.86,342.94,342.58,342.69,8321.0
2018-07-11 12:45:00,342.69,343.08,342.61,342.69,9477.0,342.69,343.08,342.61,342.69,9477.0
2018-07-11 12:50:00,342.74,342.9,342.53,342.72,10799.0,342.74,342.9,342.53,342.72,10799.0
2018-07-11 12:55:00,342.64,342.85,342.37,342.79,6138.0,342.64,342.85,342.37,342.79,6138.0
2018-07-11 13:00:00,342.83,342.98,342.7,342.71,2000.0,342.83,342.98,342.7,342.71,2000.0
2018-07-11 13:05:00,342.71,342.87,342.55,342.79,4893.0,342.71,342.87,342.55,342.79,4893.0
2018-07-11 13:10:00,342.71,343.33,342.48,343.31,10044.0,342.71,343.33,342.48,343.31,10044.0
2018-07-11 13:15:00,343.3,343.64,343.21,343.28,5900.0,343.3,343.64,343.21,343.28,5900.0
2018-07-11 13:20:00,343.13,343.75,343.09,343.55,7016.0,343.13,343.75,343.09,343.55,7016.0
2018-07-11 13:25:00,343.49,343.84,343.31,343.72,6735.0,343.49,343.84,343.31,343.72,6735.0
2018-07-11 13:30:00,343.7,344.1,343.63,344.08,12443.0,343.7,344.1,343.63,344.08,12443.0
2018-07-11 13:35:00,344.01,344.02,343.03,343.03,10448.0,344.01,344.02,343.03,343.03,10448.0
2018-07-11 13:40:00,343.11,343.81,343.1,343.81,8401.0,343.11,343.81,343.1,343.81,8401.0
2018-07-11 13:45:00,343.89,343.95,343.54,343.95,3761.0,343.89,343.95,343.54,343.95,3761.0
2018-07-11 13:50:00,343.96,343.96,343.22,343.22,6314.0,343.96,343.96,343.22,343.22,6314.0
2018-07-11 13:55:00,343.23,343.53,343.2,343.36,7353.0,343.23,343.53,343.2,343.36,7353.0
2018-07-11 14:00:00,343.42,344.45,343.35,343.93,20111.0,343.42,344.45,343.35,343.93,20111.0
2018-07-11 14:05:00,344.07,344.43,343.87,344.05,8539.0,344.07,344.43,343.87,344.05,8539.0
2018-07-11 14:10:00,344.05,344.19,343.38,344.19,16169.0,344.05,344.19,343.38,344.19,16169.0
2018-07-11 14:15:00,344.29,344.58,344.12,344.19,6241.0,344.29,344.58,344.12,344.19,6241.0
2018-07-11 14:20:00,344.24,344.7,344.21,344.4,6588.0,344.24,344.7,344.21,344.4,6588.0
2018-07-11 14:25:00,344.46,344.64,344.36,344.6,5396.0,344.46,344.64,344.36,344.6,5396.0
2018-07-11 14:30:00,344.64,344.65,344.25,344.41,6705.0,344.64,344.65,344.25,344.41,6705.0
2018-07-11 14:35:00,344.36,345.0,344.31,344.67,12399.0,344.36,345.0,344.31,344.67,12399.0
2018-07-11 14:40:00,344.63,344.84,344.5,344.7,8749.0,344.63,344.84,344.5,344.7,8749.0
2018-07-11 14:45:00,344.65,345.0,344.57,344.69,17580.0,344.65,345.0,344.57,344.69,17580.0
2018-07-11 14:50:00,344.75,344.83,344.4,344.52,7100.0,344.75,344.83,344.4,344.52,7100.0
2018-07-11 14:55:00,344.55,344.65,344.33,344.65,5200.0,344.55,344.65,344.33,344.65,5200.0
2018-07-11 15:00:00,344.61,345.62,344.4,345.33,21419.0,344.61,345.62,344.4,345.33,21419.0
2018-07-11 15:05:00,345.46,345.7,345.26,345.68,9426.0,345.46,345.7,345.26,345.68,9426.0
2018-07-11 15:10:00,345.7,345.7,345.34,345.54,8391.0,345.7,345.7,345.34,345.54,8391.0
2018-07-11 15:15:00,345.54,345.99,345.5,345.92,23713.0,345.54,345.99,345.5,345.92,23713.0
2018-07-11 15:20:00,345.95,346.2,345.48,345.99,30323.0,345.95,346.2,345.48,345.99,30323.0
2018-07-11 15:25:00,345.99,346.1,345.31,345.38,25120.0,345.99,346.1,345.31,345.38,25120.0
2018-07-11 15:30:00,345.45,345.92,345.32,345.84,21869.0,345.45,345.92,345.32,345.84,21869.0
2018-07-11 15:35:00,345.78,345.95,345.59,345.65,17637.0,345.78,345.95,345.59,345.65,17637.0
2018-07-11 15:40:00,345.52,345.65,344.91,345.05,20180.0,345.52,345.65,344.91,345.05,20180.0
2018-07-11 15:45:00,345.12,345.5,344.92,345.28,11537.0,345.12,345.5,344.92,345.28,11537.0
2018-07-11 15:50:00,345.36,345.36,344.41,344.46,24975.0,345.36,345.36,344.41,344.46,24975.0
2018-07-11 15:55:00,344.51,344.65,343.88,344.11,57270.0,344.51,344.65,343.88,344.11,57270.0
2018-07-12 09:30:00,347.03,348.0,346.43,347.39,47744.0,347.03,348.0,346.43,347.39,47744.0
2018-07-12 09:35:00,347.34,347.54,346.32,346.62,18362.0,347.34,347.54,346.32,346.62,18362.0
2018-07-12 09:40:00,346.56,347.19,345.86,345.87,17519.0,346.56,347.19,345.86,345.87,17519.0
2018-07-12 09:45:00,345.95,346.17,345.02,345.12,11718.0,345.95,346.17,345.02,345.12,11718.0
2018-07-12 09:50:00,345.42,345.48,344.22,344.82,5690.0,345.42,345.48,344.22,344.82,5690.0
2018-07-12 09:55:00,344.65,344.73,343.55,343.58,17642.0,344.65,344.73,343.55,343.58,17642.0
2018-07-12 10:00:00,343.79,344.8,343.7,344.61,12637.0,343.79,344.8,343.7,344.61,12637.0
2018-07-12 10:05:00,344.63,344.63,343.68,344.28,7944.0,344.63,344.63,343.68,344.28,7944.0
2018-07-12 10:10:00,344.36,344.8,344.28,344.52,10782.0,344.36,344.8,344.28,344.52,10782.0
2018-07-12 10:15:00,344.63,344.64,344.09,344.18,5519.0,344.63,344.64,344.09,344.18,5519.0
2018-07-12 10:20:00,344.16,344.8,344.16,344.61,11713.0,344.16,344.8,344.16,344.61,11713.0
2018-07-12 10:25:00,344.6,345.21,344.5,344.97,10437.0,344.6,345.21,344.5,344.97,10437.0
2018-07-12 10:30:00,344.88,345.13,344.81,345.06,8554.0,344.88,345.13,344.81,345.06,8554.0
2018-07-12 10:35:00,345.06,345.55,344.97,345.31,7004.0,345.06,345.55,344.97,345.31,7004.0
2018-07-12 10:40:00,345.2,346.32,345.17,345.99,11087.0,345.2,346.32,345.17,345.99,11087.0
2018-07-12 10:45:00,346.3,346.3,345.28,345.79,8920.0,346.3,346.3,345.28,345.79,8920.0
2018-07-12 10:50:00,345.87,346.66,345.39,345.42,13970.0,345.87,346.66,345.39,345.42,13970.0
2018-07-12 10:55:00,345.38,346.27,345.07,346.12,6667.0,345.38,346.27,345.07,346.12,6667.0
2018-07-12 11:00:00,346.24,346.64,346.0,346.52,6309.0,346.24,346.64,346.0,346.52,6309.0
2018-07-12 11:05:00,346.38,346.71,346.08,346.71,5712.0,346.38,346.71,346.08,346.71,5712.0
2018-07-12 11:10:00,346.79,347.24,346.43,346.68,11407.0,346.79,347.24,346.43,346.68,11407.0
2018-07-12 11:15:00,346.66,346.97,346.28,346.42,8731.0,346.66,346.97,346.28,346.42,8731.0
2018-07-12 11:20:00,346.31,346.45,346.11,346.41,19091.0,346.31,346.45,346.11,346.41,19091.0
2018-07-12 11:25:00,346.42,346.57,346.12,346.57,18299.0,346.42,346.57,346.12,346.57,18299.0
2018-07-12 11:30:00,346.63,346.8,346.42,346.5,6908.0,346.63,346.8,346.42,346.5,6908.0
2018-07-12 11:35:00,346.45,346.46,345.91,346.0,10515.0,346.45,346.46,345.91,346.0,10515.0
2018-07-12 11:40:00,346.06,346.33,345.95,346.06,5233.0,346.06,346.33,345.95,346.06,5233.0
2018-07-12 11:45:00,346.18,346.47,346.18,346.47,2200.0,346.18,346.47,346.18,346.47,2200.0
2018-07-12 11:50:00,346.41,346.69,346.34,346.46,7320.0,346.41,346.69,346.34,346.46,7320.0
2018-07-12 11:55:00,346.37,346.76,346.19,346.53,10000.0,346.37,346.76,346.19,346.53,10000.0
2018-07-12 12:00:00,346.52,346.92,346.36,346.69,9628.0,346.52,346.92,346.36,346.69,9628.0
2018-07-12 12:05:00,346.6,346.7,346.23,346.36,4198.0,346.6,346.7,346.23,346.36,4198.0
2018-07-12 12:10:00,346.49,346.56,345.43,345.46,14043.0,346.49,346.56,345.43,345.46,14043.0
2018-07-12 12:15:00,345.6,345.72,345.34,345.56,5000.0,345.6,345.72,345.34,345.56,5000.0
2018-07-12 12:20:00,345.58,345.94,345.58,345.78,5774.0,345.58,345.94,345.58,345.78,5774.0
2018-07-12 12:25:00,345.66,345.71,345.37,345.47,6109.0,345.66,345.71,345.37,345.47,6109.0
2018-07-12 12:30:00,345.36,345.37,345.22,345.34,3500.0,345.36,345.37,345.22,345.34,3500.0
2018-07-12 12:35:00,345.29,345.84,345.29,345.73,10168.0,345.29,345.84,345.29,345.73,10168.0
2018-07-12 12:40:00,345.83,345.91,345.43,345.78,11710.0,345.83,345.91,345.43,345.78,11710.0
2018-07-12 12:45:00,345.76,345.82,345.57,345.71,2800.0,345.76,345.82,345.57,345.71,2800.0
2018-07-12 12:50:00,345.8,347.05,345.8,347.0,27791.0,345.8,347.05,345.8,347.0,27791.0
2018-07-12 12:55:00,347.0,347.27,346.87,347.06,27370.0,347.0,347.27,346.87,347.06,27370.0
2018-07-12 13:00:00,347.06,347.06,346.5,346.56,12834.0,347.06,347.06,346.5,346.56,12834.0
2018-07-12 13:05:00,346.37,346.59,346.0,346.26,7937.0,346.37,346.59,346.0,346.26,7937.0
2018-07-12 13:10:00,346.35,346.35,345.93,346.2,4264.0,346.35,346.35,345.93,346.2,4264.0
2018-07-12 13:15:00,346.26,346.26,345.91,346.26,7485.0,346.26,346.26,345.91,346.26,7485.0
2018-07-12 13:20:00,346.12,346.43,346.05,346.43,7096.0,346.12,346.43,346.05,346.43,7096.0
2018-07-12 13:25:00,346.67,347.0,346.32,346.96,5592.0,346.67,347.0,346.32,346.96,5592.0
2018-07-12 13:30:00,346.96,347.05,346.62,346.62,4381.0,346.96,347.05,346.62,346.62,4381.0
2018-07-12 13:35:00,346.35,346.99,346.13,346.99,3792.0,346.35,346.99,346.13,346.99,3792.0
2018-07-12 13:40:00,347.0,347.0,346.73,346.74,4917.0,347.0,347.0,346.73,346.74,4917.0
2018-07-12 13:45:00,346.79,347.0,346.5,346.54,2655.0,346.79,347.0,346.5,346.54,2655.0
2018-07-12 13:50:00,346.61,346.89,346.52,346.53,4200.0,346.61,346.89,346.52,346.53,4200.0
2018-07-12 13:55:00,346.51,346.51,345.89,346.1,2699.0,346.51,346.51,345.89,346.1,2699.0
2018-07-12 14:00:00,346.27,346.55,346.27,346.31,4165.0,346.27,346.55,346.27,346.31,4165.0
2018-07-12 14:05:00,346.2,346.2,345.71,346.15,7177.0,346.2,346.2,345.71,346.15,7177.0
2018-07-12 14:10:00,346.15,346.45,346.0,346.24,10441.0,346.15,346.45,346.0,346.24,10441.0
2018-07-12 14:15:00,346.3,346.65,346.01,346.52,7660.0,346.3,346.65,346.01,346.52,7660.0
2018-07-12 14:20:00,346.65,346.7,346.17,346.35,3437.0,346.65,346.7,346.17,346.35,3437.0
2018-07-12 14:25:00,346.38,346.47,346.11,346.46,1760.0,346.38,346.47,346.11,346.46,1760.0
2018-07-12 14:30:00,346.43,346.52,346.19,346.19,2400.0,346.43,346.52,346.19,346.19,2400.0
2018-07-12 14:35:00,346.33,346.47,346.15,346.43,10000.0,346.33,346.47,346.15,346.43,10000.0
2018-07-12 14:40:00,346.53,346.83,346.35,346.6,5794.0,346.53,346.83,346.35,346.6,5794.0
2018-07-12 14:45:00,346.7,346.95,346.56,346.56,2550.0,346.7,346.95,346.56,346.56,2550.0
2018-07-12 14:50:00,346.62,346.96,346.61,346.72,4667.0,346.62,346.96,346.61,346.72,4667.0
2018-07-12 14:55:00,346.79,347.35,346.78,347.09,5891.0,346.79,347.35,346.78,347.09,5891.0
2018-07-12 15:00:00,347.09,347.2,346.82,347.07,13772.0,347.09,347.2,346.82,347.07,13772.0
2018-07-12 15:05:00,346.95,347.0,346.5,346.6,6417.0,346.95,347.0,346.5,346.6,6417.0
2018-07-12 15:10:00,346.59,346.89,346.4,346.76,11940.0,346.59,346.89,346.4,346.76,11940.0
2018-07-12 15:15:00,346.87,347.15,346.48,347.1,24055.0,346.87,347.15,346.48,347.1,24055.0
2018-07-12 15:20:00,347.15,347.3,346.95,346.95,12995.0,347.15,347.3,346.95,346.95,12995.0
2018-07-12 15:25:00,347.1,347.46,347.0,347.46,13855.0,347.1,347.46,347.0,347.46,13855.0
2018-07-12 15:30:00,347.46,347.56,347.36,347.55,8272.0,347.46,347.56,347.36,347.55,8272.0
2018-07-12 15:35:00,347.52,347.67,347.14,347.25,13947.0,347.52,347.67,347.14,347.25,13947.0
2018-07-12 15:40:00,347.27,347.88,347.24,347.75,14325.0,347.27,347.88,347.24,347.75,14325.0
2018-07-12 15:45:00,347.64,348.07,347.58,347.71,29138.0,347.64,348.07,347.58,347.71,29138.0
2018-07-12 15:50:00,347.71,347.71,346.77,346.98,28032.0,347.71,347.71,346.77,346.98,28032.0
2018-07-12 15:55:00,347.02,347.88,346.9,347.64,72998.0,347.02,347.88,346.9,347.64,72998.0
2018-07-13 09:30:00,347.01,347.5,344.05,344.19,28971.0,347.01,347.5,344.05,344.19,28971.0
2018-07-13 09:35:00,344.38,346.49,344.38,346.34,15698.0,344.38,346.49,344.38,346.34,15698.0
2018-07-13 09:40:00,346.76,347.43,346.51,346.98,29537.0,346.76,347.43,346.51,346.98,29537.0
2018-07-13 09:45:00,346.87,347.4,346.81,347.14,13714.0,346.87,347.4,346.81,347.14,13714.0
2018-07-13 09:50:00,347.09,347.3,346.71,347.16,35859.0,347.09,347.3,346.71,347.16,35859.0
2018-07-13 09:55:00,347.2,347.29,346.37,347.16,14780.0,347.2,347.29,346.37,347.16,14780.0
2018-07-13 10:00:00,347.02,347.09,345.81,346.05,11356.0,347.02,347.09,345.81,346.05,11356.0
2018-07-13 10:05:00,346.29,347.19,346.23,346.91,7570.0,346.29,347.19,346.23,346.91,7570.0
2018-07-13 10:10:00,347.04,347.3,346.59,347.0,12902.0,347.04,347.3,346.59,347.0,12902.0
2018-07-13 10:15:00,347.05,347.05,346.45,346.71,9975.0,347.05,347.05,346.45,346.71,9975.0
2018-07-13 10:20:00,346.72,347.1,346.46,346.72,7662.0,346.72,347.1,346.46,346.72,7662.0
2018-07-13 10:25:00,346.67,346.75,346.42,346.74,3444.0,346.67,346.75,346.42,346.74,3444.0
2018-07-13 10:30:00,346.74,347.13,346.74,346.93,8186.0,346.74,347.13,346.74,346.93,8186.0
2018-07-13 10:35:00,346.85,346.94,346.45,346.72,6026.0,346.85,346.94,346.45,346.72,6026.0
2018-07-13 10:40:00,346.75,347.17,346.61,346.81,4533.0,346.75,347.17,346.61,346.81,4533.0
2018-07-13 10:45:00,346.93,347.4,346.78,347.0,13397.0,346.93,347.4,346.78,347.0,13397.0
2018-07-13 10:50:00,346.9,347.32,346.75,346.76,6062.0,346.9,347.32,346.75,346.76,6062.0
2018-07-13 10:55:00,346.63,346.63,346.14,346.14,4729.0,346.63,346.63,346.14,346.14,4729.0
2018-07-13 11:00:00,346.11,346.5,346.11,346.4,9085.0,346.11,346.5,346.11,346.4,9085.0
2018-07-13 11:05:00,346.45,347.0,346.45,346.8,6448.0,346.45,347.0,346.45,346.8,6448.0
2018-07-13 11:10:00,346.75,346.98,346.67,346.9,1900.0,346.75,346.98,346.67,346.9,1900.0
2018-07-13 11:15:00,346.93,347.13,346.65,346.85,6353.0,346.93,347.13,346.65,346.85,6353.0
2018-07-13 11:20:00,346.8,346.96,346.31,346.6,11189.0,346.8,346.96,346.31,346.6,11189.0
2018-07-13 11:25:00,346.75,346.91,346.67,346.86,3100.0,346.75,346.91,346.67,346.86,3100.0
2018-07-13 11:30:00,346.7,346.86,346.4,346.57,3015.0,346.7,346.86,346.4,346.57,3015.0
2018-07-13 11:35:00,346.58,346.96,346.47,346.7,3802.0,346.58,346.96,346.47,346.7,3802.0
2018-07-13 11:40:00,346.6,346.64,346.13,346.35,14871.0,346.6,346.64,346.13,346.35,14871.0
2018-07-13 11:45:00,346.61,346.67,345.8,346.12,11733.0,346.61,346.67,345.8,346.12,11733.0
2018-07-13 11:50:00,346.15,346.4,346.05,346.23,4000.0,346.15,346.4,346.05,346.23,4000.0
2018-07-13 11:55:00,346.24,346.64,346.23,346.24,6200.0,346.24,346.64,346.23,346.24,6200.0
2018-07-13 12:00:00,346.49,346.61,346.46,346.47,1210.0,346.49,346.61,346.46,346.47,1210.0
2018-07-13 12:05:00,346.58,346.73,346.5,346.57,2220.0,346.58,346.73,346.5,346.57,2220.0
2018-07-13 12:10:00,346.54,346.67,346.27,346.45,3000.0,346.54,346.67,346.27,346.45,3000.0
2018-07-13 12:15:00,346.26,346.5,346.2,346.5,3920.0,346.26,346.5,346.2,346.5,3920.0
2018-07-13 12:20:00,346.5,346.72,346.3,346.31,8244.0,346.5,346.72,346.3,346.31,8244.0
2018-07-13 12:25:00,346.37,346.79,346.37,346.71,1715.0,346.37,346.79,346.37,346.71,1715.0
2018-07-13 12:30:00,346.71,346.8,346.62,346.71,5658.0,346.71,346.8,346.62,346.71,5658.0
2018-07-13 12:35:00,346.77,347.0,346.56,346.56,5817.0,346.77,347.0,346.56,346.56,5817.0
2018-07-13 12:40:00,346.41,346.96,346.25,346.91,1900.0,346.41,346.96,346.25,346.91,1900.0
2018-07-13 12:45:00,346.95,347.05,346.83,346.98,11360.0,346.95,347.05,346.83,346.98,11360.0
2018-07-13 12:50:00,347.03,347.06,346.58,346.96,4403.0,347.03,347.06,346.58,346.96,4403.0
2018-07-13 12:55:00,346.76,347.3,346.71,347.05,7752.0,346.76,347.3,346.71,347.05,7752.0
2018-07-13 13:00:00,347.09,347.36,346.97,347.06,6276.0,347.09,347.36,346.97,347.06,6276.0
2018-07-13 13:05:00,347.15,347.69,347.1,347.69,11624.0,347.15,347.69,347.1,347.69,11624.0
2018-07-13 13:10:00,347.65,347.94,347.54,347.88,15005.0,347.65,347.94,347.54,347.88,15005.0
2018-07-13 13:15:00,347.88,348.3,347.68,348.3,5947.0,347.88,348.3,347.68,348.3,5947.0
2018-07-13 13:20:00,348.29,348.85,348.15,348.85,7124.0,348.29,348.85,348.15,348.85,7124.0
2018-07-13 13:25:00,348.79,348.89,348.7,348.76,8457.0,348.79,348.89,348.7,348.76,8457.0
2018-07-13 13:30:00,348.76,348.76,348.09,348.66,7101.0,348.76,348.76,348.09,348.66,7101.0
2018-07-13 13:35:00,348.65,349.11,348.4,348.95,10959.0,348.65,349.11,348.4,348.95,10959.0
2018-07-13 13:40:00,349.0,349.47,348.79,349.41,5841.0,349.0,349.47,348.79,349.41,5841.0
2018-07-13 13:45:00,349.42,349.74,349.42,349.68,4191.0,349.42,349.74,349.42,349.68,4191.0
2018-07-13 13:50:00,349.62,349.99,349.59,349.85,4886.0,349.62,349.99,349.59,349.85,4886.0
2018-07-13 13:55:00,349.85,349.85,349.2,349.29,11012.0,349.85,349.85,349.2,349.29,11012.0
2018-07-13 14:00:00,349.22,349.37,349.16,349.37,1150.0,349.22,349.37,349.16,349.37,1150.0
2018-07-13 14:05:00,349.42,349.61,349.27,349.43,101195.0,349.42,349.61,349.27,349.43,101195.0
2018-07-13 14:10:00,349.51,349.51,349.26,349.4,4162.0,349.51,349.51,349.26,349.4,4162.0
2018-07-13 14:15:00,349.51,349.89,349.51,349.63,3292.0,349.51,349.89,349.51,349.63,3292.0
2018-07-13 14:20:00,349.57,349.86,349.51,349.72,5760.0,349.57,349.86,349.51,349.72,5760.0
2018-07-13 14:25:00,349.81,350.0,349.69,349.94,6887.0,349.81,350.0,349.69,349.94,6887.0
2018-07-13 14:30:00,349.96,350.44,349.9,350.37,9635.0,349.96,350.44,349.9,350.37,9635.0
2018-07-13 14:35:00,350.32,350.46,350.17,350.46,2750.0,350.32,350.46,350.17,350.46,2750.0
2018-07-13 14:40:00,350.5,350.7,350.33,350.67,9070.0,350.5,350.7,350.33,350.67,9070.0
2018-07-13 14:45:00,350.67,351.65,350.67,351.54,9291.0,350.67,351.65,350.67,351.54,9291.0
2018-07-13 14:50:00,351.62,351.64,351.18,351.28,5863.0,351.62,351.64,351.18,351.28,5863.0
2018-07-13 14:55:00,351.28,351.67,350.9,350.9,10680.0,351.28,351.67,350.9,350.9,10680.0
2018-07-13 15:00:00,350.97,351.21,350.94,351.11,8000.0,350.97,351.21,350.94,351.11,8000.0
2018-07-13 15:05:00,350.99,351.01,350.89,351.0,3625.0,350.99,351.01,350.89,351.0,3625.0
2018-07-13 15:10:00,350.94,350.97,350.59,350.59,4315.0,350.94,350.97,350.59,350.59,4315.0
2018-07-13 15:15:00,350.55,350.73,350.31,350.73,4698.0,350.55,350.73,350.31,350.73,4698.0
2018-07-13 15:20:00,350.52,350.8,350.25,350.25,4371.0,350.52,350.8,350.25,350.25,4371.0
2018-07-13 15:25:00,350.27,350.32,349.82,350.0,4223.0,350.27,350.32,349.82,350.0,4223.0
2018-07-13 15:30:00,349.99,350.37,349.47,349.51,6886.0,349.99,350.37,349.47,349.51,6886.0
2018-07-13 15:35:00,349.5,349.77,349.39,349.44,4278.0,349.5,349.77,349.39,349.44,4278.0
2018-07-13 15:40:00,349.38,349.7,349.0,349.13,5073.0,349.38,349.7,349.0,349.13,5073.0
2018-07-13 15:45:00,349.15,349.15,348.59,348.75,9418.0,349.15,349.15,348.59,348.75,9418.0
2018-07-13 15:50:00,348.84,349.03,348.23,348.57,16621.0,348.84,349.03,348.23,348.57,16621.0
2018-07-13 15:55:00,348.54,349.0,348.4,348.42,35699.0,348.54,349.0,348.4,348.42,35699.0
2018-07-16 09:30:00,348.8,348.92,346.56,346.56,18215.0,348.8,348.92,346.56,346.56,18215.0
2018-07-16 09:35:00,346.83,348.93,346.73,348.36,12801.0,346.83,348.93,346.73,348.36,12801.0
2018-07-16 09:40:00,348.0,348.72,347.38,347.71,24316.0,348.0,348.72,347.38,347.71,24316.0
2018-07-16 09:45:00,347.5,348.54,347.35,347.87,13816.0,347.5,348.54,347.35,347.87,13816.0
2018-07-16 09:50:00,348.01,348.17,347.38,347.88,8916.0,348.01,348.17,347.38,347.88,8916.0
2018-07-16 09:55:00,347.73,347.75,346.5,346.5,7989.0,347.73,347.75,346.5,346.5,7989.0
2018-07-16 10:00:00,346.56,346.84,346.24,346.54,9995.0,346.56,346.84,346.24,346.54,9995.0
2018-07-16 10:05:00,346.32,346.67,346.1,346.39,16847.0,346.32,346.67,346.1,346.39,16847.0
2018-07-16 10:10:00,346.3,347.09,346.3,347.09,18138.0,346.3,347.09,346.3,347.09,18138.0
2018-07-16 10:15:00,347.09,347.99,346.81,347.99,14689.0,347.09,347.99,346.81,347.99,14689.0
2018-07-16 10:20:00,347.98,348.6,347.81,348.1,11551.0,347.98,348.6,347.81,348.1,11551.0
2018-07-16 10:25:00,348.06,349.73,347.97,348.91,10433.0,348.06,349.73,347.97,348.91,10433.0
2018-07-16 10:30:00,348.98,349.27,348.65,348.8,3640.0,348.98,349.27,348.65,348.8,3640.0
2018-07-16 10:35:00,348.99,349.88,348.42,349.45,20077.0,348.99,349.88,348.42,349.45,20077.0
2018-07-16 10:40:00,349.55,350.72,349.25,350.08,25194.0,349.55,350.72,349.25,350.08,25194.0
2018-07-16 10:45:00,350.08,350.59,350.0,350.59,24188.0,350.08,350.59,350.0,350.59,24188.0
2018-07-16 10:50:00,350.42,350.8,349.74,349.74,14383.0,350.42,350.8,349.74,349.74,14383.0
2018-07-16 10:55:00,349.76,349.82,349.28,349.58,6169.0,349.76,349.82,349.28,349.58,6169.0
2018-07-16 11:00:00,349.38,350.01,349.38,349.73,8922.0,349.38,350.01,349.38,349.73,8922.0
2018-07-16 11:05:00,349.62,350.46,349.58,349.99,17414.0,349.62,350.46,349.58,349.99,17414.0
2018-07-16 11:10:00,349.84,350.3,349.43,349.94,8020.0,349.84,350.3,349.43,349.94,8020.0
2018-07-16 11:15:00,349.66,350.06,349.65,349.77,5811.0,349.66,350.06,349.65,349.77,5811.0
2018-07-16 11:20:00,349.92,350.21,349.85,350.19,7035.0,349.92,350.21,349.85,350.19,7035.0
2018-07-16 11:25:00,350.07,350.58,350.04,350.44,6979.0,350.07,350.58,350.04,350.44,6979.0
2018-07-16 11:30:00,350.25,350.46,349.77,349.85,17265.0,350.25,350.46,349.77,349.85,17265.0
2018-07-16 11:35:00,349.84,349.84,349.17,349.41,6766.0,349.84,349.84,349.17,349.41,6766.0
2018-07-16 11:40:00,349.5,349.56,348.95,349.34,2826.0,349.5,349.56,348.95,349.34,2826.0
2018-07-16 11:45:00,349.17,349.17,348.82,348.91,4325.0,349.17,349.17,348.82,348.91,4325.0
2018-07-16 11:50:00,349.0,350.44,348.99,350.44,7445.0,349.0,350.44,348.99,350.44,7445.0
2018-07-16 11:55:00,350.38,350.61,349.88,350.06,6600.0,350.38,350.61,349.88,350.06,6600.0
2018-07-16 12:00:00,349.95,350.64,349.8,350.64,8066.0,349.95,350.64,349.8,350.64,8066.0
2018-07-16 12:05:00,350.66,350.83,350.45,350.45,6095.0,350.66,350.83,350.45,350.45,6095.0
2018-07-16 12:10:00,350.53,350.66,350.39,350.44,16421.0,350.53,350.66,350.39,350.44,16421.0
2018-07-16 12:15:00,350.53,350.7,350.28,350.55,5243.0,350.53,350.7,350.28,350.55,5243.0
2018-07-16 12:20:00,350.63,351.2,350.51,351.2,14655.0,350.63,351.2,350.51,351.2,14655.0
2018-07-16 12:25:00,351.04,351.78,351.04,351.78,6763.0,351.04,351.78,351.04,351.78,6763.0
2018-07-16 12:30:00,351.83,352.08,351.34,351.34,8275.0,351.83,352.08,351.34,351.34,8275.0
2018-07-16 12:35:00,351.49,351.61,351.12,351.12,4250.0,351.49,351.61,351.12,351.12,4250.0
2018-07-16 12:40:00,351.23,351.23,350.74,350.74,8271.0,351.23,351.23,350.74,350.74,8271.0
2018-07-16 12:45:00,350.79,351.14,350.75,351.11,13243.0,350.79,351.14,350.75,351.11,13243.0
2018-07-16 12:50:00,351.09,351.32,350.83,351.15,6866.0,351.09,351.32,350.83,351.15,6866.0
2018-07-16 12:55:00,351.15,352.0,351.12,351.68,25040.0,351.15,352.0,351.12,351.68,25040.0
2018-07-16 13:00:00,351.62,351.95,351.46,351.9,18652.0,351.62,351.95,351.46,351.9,18652.0
2018-07-16 13:05:00,351.88,352.34,351.73,351.78,10569.0,351.88,352.34,351.73,351.78,10569.0
2018-07-16 13:10:00,351.75,351.75,351.1,351.1,3956.0,351.75,351.75,351.1,351.1,3956.0
2018-07-16 13:15:00,351.04,351.04,350.61,350.8,1825.0,351.04,351.04,350.61,350.8,1825.0
2018-07-16 13:20:00,350.89,350.89,350.1,350.41,4425.0,350.89,350.89,350.1,350.41,4425.0
2018-07-16 13:25:00,350.41,350.51,350.1,350.43,3496.0,350.41,350.51,350.1,350.43,3496.0
2018-07-16 13:30:00,350.5,350.5,350.03,350.13,3750.0,350.5,350.5,350.03,350.13,3750.0
2018-07-16 13:35:00,350.13,351.06,350.13,351.0,6007.0,350.13,351.06,350.13,351.0,6007.0
2018-07-16 13:40:00,351.09,351.18,350.71,350.93,8117.0,351.09,351.18,350.71,350.93,8117.0
2018-07-16 13:45:00,350.9,351.21,350.68,350.9,9112.0,350.9,351.21,350.68,350.9,9112.0
2018-07-16 13:50:00,351.01,351.44,350.93,351.38,9396.0,351.01,351.44,350.93,351.38,9396.0
2018-07-16 13:55:00,351.3,351.6,351.27,351.47,25560.0,351.3,351.6,351.27,351.47,25560.0
2018-07-16 14:00:00,351.42,351.85,351.35,351.5,13938.0,351.42,351.85,351.35,351.5,13938.0
2018-07-16 14:05:00,351.44,351.92,351.32,351.76,13316.0,351.44,351.92,351.32,351.76,13316.0
2018-07-16 14:10:00,351.72,352.11,351.61,352.01,17160.0,351.72,352.11,351.61,352.01,17160.0
2018-07-16 14:15:00,352.07,352.34,351.79,352.1,14063.0,352.07,352.34,351.79,352.1,14063.0
2018-07-16 14:20:00,351.97,351.97,351.46,351.51,3792.0,351.97,351.97,351.46,351.51,3792.0
2018-07-16 14:25:00,351.5,352.13,351.5,352.05,14847.0,351.5,352.13,351.5,352.05,14847.0
2018-07-16 14:30:00,352.0,352.06,351.51,351.52,6584.0,352.0,352.06,351.51,351.52,6584.0
2018-07-16 14:35:00,351.66,351.76,351.32,351.4,5662.0,351.66,351.76,351.32,351.4,5662.0
2018-07-16 14:40:00,351.33,351.91,351.23,351.61,10820.0,351.33,351.91,351.23,351.61,10820.0
2018-07-16 14:45:00,351.66,352.14,351.33,352.02,8568.0,351.66,352.14,351.33,352.02,8568.0
2018-07-16 14:50:00,352.11,352.18,351.5,351.81,5927.0,352.11,352.18,351.5,351.81,5927.0
2018-07-16 14:55:00,351.71,351.99,351.65,351.77,16933.0,351.71,351.99,351.65,351.77,16933.0
2018-07-16 15:00:00,351.84,351.91,351.1,351.43,10525.0,351.84,351.91,351.1,351.43,10525.0
2018-07-16 15:05:00,351.42,352.23,351.41,352.23,8909.0,351.42,352.23,351.41,352.23,8909.0
2018-07-16 15:10:00,352.07,352.07,351.74,351.95,7705.0,352.07,352.07,351.74,351.95,7705.0
2018-07-16 15:15:00,351.9,352.22,351.84,351.94,13014.0,351.9,352.22,351.84,351.94,13014.0
2018-07-16 15:20:00,351.99,352.3,351.96,352.17,13892.0,351.99,352.3,351.96,352.17,13892.0
2018-07-16 15:25:00,352.2,352.37,352.01,352.03,17730.0,352.2,352.37,352.01,352.03,17730.0
2018-07-16 15:30:00,352.06,352.06,351.38,351.52,14589.0,352.06,352.06,351.38,351.52,14589.0
2018-07-16 15:35:00,351.55,352.22,351.36,352.01,17461.0,351.55,352.22,351.36,352.01,17461.0
2018-07-16 15:40:00,352.09,352.5,351.86,351.97,20019.0,352.09,352.5,351.86,351.97,20019.0
2018-07-16 15:45:00,351.87,352.53,351.82,352.49,24186.0,351.87,352.53,351.82,352.49,24186.0
2018-07-16 15:50:00,352.42,353.06,352.04,352.98,46802.0,352.42,353.06,352.04,352.98,46802.0
2018-07-16 15:55:00,352.95,353.2,352.8,353.09,59563.0,352.95,353.2,352.8,353.09,59563.0
2018-07-17 09:30:00,352.2,354.91,352.2,354.63,26869.0,352.2,354.91,352.2,354.63,26869.0
2018-07-17 09:35:00,354.78,355.1,353.69,354.26,24285.0,354.78,355.1,353.69,354.26,24285.0
2018-07-17 09:40:00,353.99,354.5,353.7,354.33,16440.0,353.99,354.5,353.7,354.33,16440.0
2018-07-17 09:45:00,354.49,355.12,353.94,354.8,11322.0,354.49,355.12,353.94,354.8,11322.0
2018-07-17 09:50:00,354.68,355.89,354.5,355.37,19299.0,354.68,355.89,354.5,355.37,19299.0
2018-07-17 09:55:00,355.6,355.7,355.13,355.28,6643.0,355.6,355.7,355.13,355.28,6643.0
2018-07-17 10:00:00,355.14,356.02,354.92,354.93,11887.0,355.14,356.02,354.92,354.93,11887.0
2018-07-17 10:05:00,354.91,354.99,353.68,354.47,12031.0,354.91,354.99,353.68,354.47,12031.0
2018-07-17 10:10:00,354.22,354.42,353.25,353.4,8300.0,354.22,354.42,353.25,353.4,8300.0
2018-07-17 10:15:00,353.53,354.4,353.25,353.6,19401.0,353.53,354.4,353.25,353.6,19401.0
2018-07-17 10:20:00,353.53,354.29,353.41,353.85,9539.0,353.53,354.29,353.41,353.85,9539.0
2018-07-17 10:25:00,353.81,354.53,353.69,354.38,4402.0,353.81,354.53,353.69,354.38,4402.0
2018-07-17 10:30:00,354.25,354.46,353.7,353.75,5475.0,354.25,354.46,353.7,353.75,5475.0
2018-07-17 10:35:00,353.67,353.92,353.38,353.89,6358.0,353.67,353.92,353.38,353.89,6358.0
2018-07-17 10:40:00,353.77,353.77,353.25,353.58,3800.0,353.77,353.77,353.25,353.58,3800.0
2018-07-17 10:45:00,353.71,353.83,353.22,353.28,3300.0,353.71,353.83,353.22,353.28,3300.0
2018-07-17 10:50:00,353.37,353.79,353.18,353.42,10531.0,353.37,353.79,353.18,353.42,10531.0
2018-07-17 10:55:00,353.45,353.72,352.82,353.36,17523.0,353.45,353.72,352.82,353.36,17523.0
2018-07-17 11:00:00,353.54,354.35,353.4,354.14,19730.0,353.54,354.35,353.4,354.14,19730.0
2018-07-17 11:05:00,354.07,354.19,353.68,354.0,25528.0,354.07,354.19,353.68,354.0,25528.0
2018-07-17 11:10:00,353.99,354.37,353.72,353.84,32924.0,353.99,354.37,353.72,353.84,32924.0
2018-07-17 11:15:00,353.75,353.75,352.85,352.96,26622.0,353.75,353.75,352.85,352.96,26622.0
2018-07-17 11:20:00,352.94,353.24,352.6,352.94,4505.0,352.94,353.24,352.6,352.94,4505.0
2018-07-17 11:25:00,352.99,353.01,352.63,352.92,4495.0,352.99,353.01,352.63,352.92,4495.0
2018-07-17 11:30:00,352.85,353.02,352.13,352.26,6252.0,352.85,353.02,352.13,352.26,6252.0
2018-07-17 11:35:00,352.19,352.19,351.52,351.83,7009.0,352.19,352.19,351.52,351.83,7009.0
2018-07-17 11:40:00,352.03,352.27,351.75,352.08,5961.0,352.03,352.27,351.75,352.08,5961.0
2018-07-17 11:45:00,352.3,353.03,352.25,353.03,3500.0,352.3,353.03,352.25,353.03,3500.0
2018-07-17 11:50:00,353.0,353.0,352.62,352.65,4509.0,353.0,353.0,352.62,352.65,4509.0
2018-07-17 11:55:00,352.69,352.89,352.44,352.81,2900.0,352.69,352.89,352.44,352.81,2900.0
2018-07-17 12:00:00,352.74,352.82,352.16,352.82,4600.0,352.74,352.82,352.16,352.82,4600.0
2018-07-17 12:05:00,352.63,352.77,352.42,352.58,10553.0,352.63,352.77,352.42,352.58,10553.0
2018-07-17 12:10:00,352.55,352.81,352.5,352.6,2711.0,352.55,352.81,352.5,352.6,2711.0
2018-07-17 12:15:00,352.52,352.66,352.52,352.59,1375.0,352.52,352.66,352.52,352.59,1375.0
2018-07-17 12:20:00,352.63,352.64,352.46,352.57,1808.0,352.63,352.64,352.46,352.57,1808.0
2018-07-17 12:25:00,352.59,353.07,352.58,353.04,3726.0,352.59,353.07,352.58,353.04,3726.0
2018-07-17 12:30:00,352.98,353.02,352.47,352.71,3700.0,352.98,353.02,352.47,352.71,3700.0
2018-07-17 12:35:00,352.69,352.98,352.56,352.66,2171.0,352.69,352.98,352.56,352.66,2171.0
2018-07-17 12:40:00,352.64,352.94,352.61,352.93,4168.0,352.64,352.94,352.61,352.93,4168.0
2018-07-17 12:45:00,352.75,353.52,352.75,353.52,9621.0,352.75,353.52,352.75,353.52,9621.0
2018-07-17 12:50:00,353.67,353.95,353.5,353.78,2660.0,353.67,353.95,353.5,353.78,2660.0
2018-07-17 12:55:00,353.79,353.8,353.36,353.36,2216.0,353.79,353.8,353.36,353.36,2216.0
2018-07-17 13:00:00,353.47,353.75,353.43,353.66,8191.0,353.47,353.75,353.43,353.66,8191.0
2018-07-17 13:05:00,353.53,353.53,353.07,353.07,3000.0,353.53,353.53,353.07,353.07,3000.0
2018-07-17 13:10:00,353.07,353.59,353.07,353.53,9738.0,353.07,353.59,353.07,353.53,9738.0
2018-07-17 13:15:00,353.55,353.85,353.46,353.84,6202.0,353.55,353.85,353.46,353.84,6202.0
2018-07-17 13:20:00,353.88,353.88,353.45,353.45,2700.0,353.88,353.88,353.45,353.45,2700.0
2018-07-17 13:25:00,353.64,354.0,353.54,353.65,36208.0,353.64,354.0,353.54,353.65,36208.0
2018-07-17 13:30:00,353.86,353.86,353.59,353.59,5610.0,353.86,353.86,353.59,353.59,5610.0
2018-07-17 13:35:00,353.57,353.87,353.54,353.57,10399.0,353.57,353.87,353.54,353.57,10399.0
2018-07-17 13:40:00,353.52,353.75,353.45,353.64,2830.0,353.52,353.75,353.45,353.64,2830.0
2018-07-17 13:45:00,353.68,354.0,353.67,353.74,18807.0,353.68,354.0,353.67,353.74,18807.0
2018-07-17 13:50:00,353.74,354.0,353.68,353.88,4313.0,353.74,354.0,353.68,353.88,4313.0
2018-07-17 13:55:00,353.82,353.94,353.75,353.76,4283.0,353.82,353.94,353.75,353.76,4283.0
2018-07-17 14:00:00,353.85,353.89,353.63,353.63,4045.0,353.85,353.89,353.63,353.63,4045.0
2018-07-17 14:05:00,353.45,353.74,353.45,353.74,4144.0,353.45,353.74,353.45,353.74,4144.0
2018-07-17 14:10:00,353.61,353.93,353.58,353.79,4801.0,353.61,353.93,353.58,353.79,4801.0
2018-07-17 14:15:00,353.79,353.89,353.62,353.89,5210.0,353.79,353.89,353.62,353.89,5210.0
2018-07-17 14:20:00,353.75,353.85,353.5,353.85,6896.0,353.75,353.85,353.5,353.85,6896.0
2018-07-17 14:25:00,353.88,354.23,353.88,353.95,10488.0,353.88,354.23,353.88,353.95,10488.0
2018-07-17 14:30:00,353.87,354.06,353.76,353.91,3438.0,353.87,354.06,353.76,353.91,3438.0
2018-07-17 14:35:00,353.91,353.94,353.75,353.76,4608.0,353.91,353.94,353.75,353.76,4608.0
2018-07-17 14:40:00,353.76,354.93,353.76,354.59,14000.0,353.76,354.93,353.76,354.59,14000.0
2018-07-17 14:45:00,354.59,354.59,353.94,354.02,8945.0,354.59,354.59,353.94,354.02,8945.0
2018-07-17 14:50:00,354.08,354.16,353.61,353.93,2606.0,354.08,354.16,353.61,353.93,2606.0
2018-07-17 14:55:00,354.0,354.04,353.67,353.67,6400.0,354.0,354.04,353.67,353.67,6400.0
2018-07-17 15:00:00,353.67,353.88,353.62,353.74,8488.0,353.67,353.88,353.62,353.74,8488.0
2018-07-17 15:05:00,353.71,354.29,353.71,354.13,15868.0,353.71,354.29,353.71,354.13,15868.0
2018-07-17 15:10:00,354.23,354.7,354.13,354.7,16457.0,354.23,354.7,354.13,354.7,16457.0
2018-07-17 15:15:00,354.58,355.0,353.79,353.96,21576.0,354.58,355.0,353.79,353.96,21576.0
2018-07-17 15:20:00,354.05,354.57,354.05,354.53,22482.0,354.05,354.57,354.05,354.53,22482.0
2018-07-17 15:25:00,354.5,354.75,354.5,354.71,8148.0,354.5,354.75,354.5,354.71,8148.0
2018-07-17 15:30:00,354.65,355.0,354.6,354.99,18635.0,354.65,355.0,354.6,354.99,18635.0
2018-07-17 15:35:00,355.0,355.8,354.89,355.8,21119.0,355.0,355.8,354.89,355.8,21119.0
2018-07-17 15:40:00,355.78,355.94,355.62,355.8,17007.0,355.78,355.94,355.62,355.8,17007.0
2018-07-17 15:45:00,355.78,355.97,355.69,355.92,25333.0,355.78,355.97,355.69,355.92,25333.0
2018-07-17 15:50:00,355.92,355.92,354.27,354.74,51893.0,355.92,355.92,354.27,354.74,51893.0
2018-07-17 15:55:00,354.83,355.11,354.65,355.0,43398.0,354.83,355.11,354.65,355.0,43398.0
2018-07-18 09:30:00,353.81,354.83,352.21,352.49,41853.0,353.81,354.83,352.21,352.49,41853.0
2018-07-18 09:35:00,352.3,353.36,351.69,353.01,18876.0,352.3,353.36,351.69,353.01,18876.0
2018-07-18 09:40:00,353.05,353.25,352.16,353.24,16406.0,353.05,353.25,352.16,353.24,16406.0
2018-07-18 09:45:00,353.34,353.88,352.78,352.86,14487.0,353.34,353.88,352.78,352.86,14487.0
2018-07-18 09:50:00,352.88,353.01,352.14,352.37,8348.0,352.88,353.01,352.14,352.37,8348.0
2018-07-18 09:55:00,352.33,352.83,351.05,351.92,12057.0,352.33,352.83,351.05,351.92,12057.0
2018-07-18 10:00:00,351.78,351.83,351.0,351.36,10090.0,351.78,351.83,351.0,351.36,10090.0
2018-07-18 10:05:00,351.49,351.5,350.65,351.47,7807.0,351.49,351.5,350.65,351.47,7807.0
2018-07-18 10:10:00,351.37,351.81,350.91,351.71,9809.0,351.37,351.81,350.91,351.71,9809.0
2018-07-18 10:15:00,351.82,352.53,351.01,352.4,10272.0,351.82,352.53,351.01,352.4,10272.0
2018-07-18 10:20:00,352.48,352.74,351.76,352.51,12501.0,352.48,352.74,351.76,352.51,12501.0
2018-07-18 10:25:00,352.53,352.82,352.08,352.09,10140.0,352.53,352.82,352.08,352.09,10140.0
2018-07-18 10:30:00,351.99,352.47,351.58,351.58,4200.0,351.99,352.47,351.58,351.58,4200.0
2018-07-18 10:35:00,351.65,351.75,351.12,351.28,9698.0,351.65,351.75,351.12,351.28,9698.0
2018-07-18 10:40:00,351.35,351.48,351.07,351.18,5940.0,351.35,351.48,351.07,351.18,5940.0
2018-07-18 10:45:00,351.17,351.51,351.1,351.1,5101.0,351.17,351.51,351.1,351.1,5101.0
2018-07-18 10:50:00,351.09,351.18,350.93,351.0,4300.0,351.09,351.18,350.93,351.0,4300.0
2018-07-18 10:55:00,350.98,351.08,350.64,350.84,7019.0,350.98,351.08,350.64,350.84,7019.0
2018-07-18 11:00:00,350.96,351.0,350.28,350.68,7707.0,350.96,351.0,350.28,350.68,7707.0
2018-07-18 11:05:00,350.75,351.06,350.48,351.06,5162.0,350.75,351.06,350.48,351.06,5162.0
2018-07-18 11:10:00,350.93,351.42,350.82,351.34,7981.0,350.93,351.42,350.82,351.34,7981.0
2018-07-18 11:15:00,351.37,352.14,351.35,352.14,6260.0,351.37,352.14,351.35,352.14,6260.0
2018-07-18 11:20:00,352.12,352.34,351.83,351.84,3259.0,352.12,352.34,351.83,351.84,3259.0
2018-07-18 11:25:00,351.97,351.99,351.7,351.83,5287.0,351.97,351.99,351.7,351.83,5287.0
2018-07-18 11:30:00,351.81,352.61,351.76,352.29,5422.0,351.81,352.61,351.76,352.29,5422.0
2018-07-18 11:35:00,352.13,353.91,352.13,353.91,12944.0,352.13,353.91,352.13,353.91,12944.0
2018-07-18 11:40:00,353.78,354.11,353.29,353.29,35133.0,353.78,354.11,353.29,353.29,35133.0
2018-07-18 11:45:00,353.37,353.56,353.26,353.56,4317.0,353.37,353.56,353.26,353.56,4317.0
2018-07-18 11:50:00,353.72,354.34,353.58,354.09,7865.0,353.72,354.34,353.58,354.09,7865.0
2018-07-18 11:55:00,354.04,354.28,353.94,354.08,3132.0,354.04,354.28,353.94,354.08,3132.0
2018-07-18 12:00:00,354.32,354.32,353.9,354.09,10609.0,354.32,354.32,353.9,354.09,10609.0
2018-07-18 12:05:00,354.09,354.54,354.09,354.44,3000.0,354.09,354.54,354.09,354.44,3000.0
2018-07-18 12:10:00,354.45,354.57,354.18,354.39,7433.0,354.45,354.57,354.18,354.39,7433.0
2018-07-18 12:15:00,354.23,354.51,353.97,354.49,6001.0,354.23,354.51,353.97,354.49,6001.0
2018-07-18 12:20:00,354.37,354.98,354.36,354.84,7935.0,354.37,354.98,354.36,354.84,7935.0
2018-07-18 12:25:00,354.77,355.17,354.66,355.16,9678.0,354.77,355.17,354.66,355.16,9678.0
2018-07-18 12:30:00,355.2,355.65,355.14,355.22,5278.0,355.2,355.65,355.14,355.22,5278.0
2018-07-18 12:35:00,355.23,355.49,355.0,355.31,5400.0,355.23,355.49,355.0,355.31,5400.0
2018-07-18 12:40:00,355.38,355.49,355.13,355.49,4900.0,355.38,355.49,355.13,355.49,4900.0
2018-07-18 12:45:00,355.43,356.3,355.37,356.2,17576.0,355.43,356.3,355.37,356.2,17576.0
2018-07-18 12:50:00,356.2,356.49,356.02,356.1,8000.0,356.2,356.49,356.02,356.1,8000.0
2018-07-18 12:55:00,356.11,356.21,355.65,355.77,3501.0,356.11,356.21,355.65,355.77,3501.0
2018-07-18 13:00:00,355.7,356.4,355.27,356.25,15500.0,355.7,356.4,355.27,356.25,15500.0
2018-07-18 13:05:00,356.36,356.89,356.25,356.75,8396.0,356.36,356.89,356.25,356.75,8396.0
2018-07-18 13:10:00,356.62,356.73,356.33,356.51,4040.0,356.62,356.73,356.33,356.51,4040.0
2018-07-18 13:15:00,356.54,357.13,356.39,356.9,9733.0,356.54,357.13,356.39,356.9,9733.0
2018-07-18 13:20:00,356.91,357.07,356.57,356.91,4854.0,356.91,357.07,356.57,356.91,4854.0
2018-07-18 13:25:00,356.75,356.85,356.44,356.61,9526.0,356.75,356.85,356.44,356.61,9526.0
2018-07-18 13:30:00,356.62,356.74,356.5,356.62,5132.0,356.62,356.74,356.5,356.62,5132.0
2018-07-18 13:35:00,356.63,356.67,356.43,356.61,5942.0,356.63,356.67,356.43,356.61,5942.0
2018-07-18 13:40:00,356.59,356.99,356.54,356.84,10622.0,356.59,356.99,356.54,356.84,10622.0
2018-07-18 13:45:00,356.84,356.97,356.45,356.88,9825.0,356.84,356.97,356.45,356.88,9825.0
2018-07-18 13:50:00,356.86,356.89,356.5,356.77,8423.0,356.86,356.89,356.5,356.77,8423.0
2018-07-18 13:55:00,356.79,356.79,356.42,356.43,5551.0,356.79,356.79,356.42,356.43,5551.0
2018-07-18 14:00:00,356.44,356.65,356.43,356.6,6291.0,356.44,356.65,356.43,356.6,6291.0
2018-07-18 14:05:00,356.65,356.68,356.4,356.68,5286.0,356.65,356.68,356.4,356.68,5286.0
2018-07-18 14:10:00,356.6,356.7,356.55,356.58,4894.0,356.6,356.7,356.55,356.58,4894.0
2018-07-18 14:15:00,356.54,356.74,356.38,356.5,8357.0,356.54,356.74,356.38,356.5,8357.0
2018-07-18 14:20:00,356.47,356.94,356.41,356.94,5790.0,356.47,356.94,356.41,356.94,5790.0
2018-07-18 14:25:00,356.95,357.22,356.75,357.22,7099.0,356.95,357.22,356.75,357.22,7099.0
2018-07-18 14:30:00,357.24,357.39,357.04,357.04,3886.0,357.24,357.39,357.04,357.04,3886.0
2018-07-18 14:35:00,357.04,357.08,356.68,356.97,7046.0,357.04,357.08,356.68,356.97,7046.0
2018-07-18 14:40:00,357.04,357.08,356.81,356.81,4719.0,357.04,357.08,356.81,356.81,4719.0
2018-07-18 14:45:00,356.77,356.88,356.56,356.62,6561.0,356.77,356.88,356.56,356.62,6561.0
2018-07-18 14:50:00,356.57,356.65,356.3,356.59,7263.0,356.57,356.65,356.3,356.59,7263.0
2018-07-18 14:55:00,356.57,356.58,356.07,356.34,5725.0,356.57,356.58,356.07,356.34,5725.0
2018-07-18 15:00:00,356.28,358.0,356.15,356.78,47471.0,356.28,358.0,356.15,356.78,47471.0
2018-07-18 15:05:00,356.82,357.49,356.55,357.45,36767.0,356.82,357.49,356.55,357.45,36767.0
2018-07-18 15:10:00,357.39,357.54,357.22,357.35,14448.0,357.39,357.54,357.22,357.35,14448.0
2018-07-18 15:15:00,357.34,358.23,357.34,358.14,23843.0,357.34,358.23,357.34,358.14,23843.0
2018-07-18 15:20:00,358.15,358.31,357.93,358.0,17548.0,358.15,358.31,357.93,358.0,17548.0
2018-07-18 15:25:00,358.03,358.31,358.0,358.3,27717.0,358.03,358.31,358.0,358.3,27717.0
2018-07-18 15:30:00,358.22,358.3,357.8,357.8,26458.0,358.22,358.3,357.8,357.8,26458.0
2018-07-18 15:35:00,357.86,358.29,357.86,358.15,19230.0,357.86,358.29,357.86,358.15,19230.0
2018-07-18 15:40:00,358.12,358.25,358.0,358.19,13170.0,358.12,358.25,358.0,358.19,13170.0
2018-07-18 15:45:00,358.16,358.46,358.14,358.33,20776.0,358.16,358.46,358.14,358.33,20776.0
2018-07-18 15:50:00,358.27,358.71,358.27,358.59,31248.0,358.27,358.71,358.27,358.59,31248.0
2018-07-18 15:55:00,358.52,358.75,358.36,358.45,64224.0,358.52,358.75,358.36,358.45,64224.0
2018-07-19 09:30:00,356.38,358.19,356.2,358.19,33491.0,356.38,358.19,356.2,358.19,33491.0
2018-07-19 09:35:00,358.1,358.1,357.36,357.6,19521.0,358.1,358.1,357.36,357.6,19521.0
2018-07-19 09:40:00,357.81,357.9,357.25,357.55,17489.0,357.81,357.9,357.25,357.55,17489.0
2018-07-19 09:45:00,357.74,357.9,357.46,357.87,46081.0,357.74,357.9,357.46,357.87,46081.0
2018-07-19 09:50:00,357.87,357.87,357.26,357.71,22311.0,357.87,357.87,357.26,357.71,22311.0
2018-07-19 09:55:00,357.75,357.94,357.4,357.56,17324.0,357.75,357.94,357.4,357.56,17324.0
2018-07-19 10:00:00,357.78,357.87,357.38,357.38,6807.0,357.78,357.87,357.38,357.38,6807.0
2018-07-19 10:05:00,357.38,357.48,356.72,357.22,24130.0,357.38,357.48,356.72,357.22,24130.0
2018-07-19 10:10:00,357.08,357.17,356.37,356.73,16438.0,357.08,357.17,356.37,356.73,16438.0
2018-07-19 10:15:00,356.7,356.7,356.04,356.61,11267.0,356.7,356.7,356.04,356.61,11267.0
2018-07-19 10:20:00,356.75,357.24,356.4,357.03,10323.0,356.75,357.24,356.4,357.03,10323.0
2018-07-19 10:25:00,356.91,357.37,356.91,357.12,8919.0,356.91,357.37,356.91,357.12,8919.0
2018-07-19 10:30:00,357.18,357.25,356.34,357.14,14650.0,357.18,357.25,356.34,357.14,14650.0
2018-07-19 10:35:00,357.05,357.92,356.94,357.66,13809.0,357.05,357.92,356.94,357.66,13809.0
2018-07-19 10:40:00,357.69,358.76,357.5,358.57,16921.0,357.69,358.76,357.5,358.57,16921.0
2018-07-19 10:45:00,358.43,359.18,358.43,358.85,30898.0,358.43,359.18,358.43,358.85,30898.0
2018-07-19 10:50:00,358.74,358.89,358.28,358.29,14202.0,358.74,358.89,358.28,358.29,14202.0
2018-07-19 10:55:00,358.28,358.61,358.25,358.26,8093.0,358.28,358.61,358.25,358.26,8093.0
2018-07-19 11:00:00,358.3,358.38,357.64,358.27,23904.0,358.3,358.38,357.64,358.27,23904.0
2018-07-19 11:05:00,358.44,359.44,358.43,359.18,9811.0,358.44,359.44,358.43,359.18,9811.0
2018-07-19 11:10:00,359.18,359.95,358.97,359.62,11298.0,359.18,359.95,358.97,359.62,11298.0
2018-07-19 11:15:00,359.49,359.68,358.94,359.27,7600.0,359.49,359.68,358.94,359.27,7600.0
2018-07-19 11:20:00,359.21,359.83,358.95,359.83,8062.0,359.21,359.83,358.95,359.83,8062.0
2018-07-19 11:25:00,359.81,359.89,359.49,359.68,8187.0,359.81,359.89,359.49,359.68,8187.0
2018-07-19 11:30:00,359.86,359.88,358.8,359.06,6031.0,359.86,359.88,358.8,359.06,6031.0
2018-07-19 11:35:00,359.01,359.01,358.49,358.59,5437.0,359.01,359.01,358.49,358.59,5437.0
2018-07-19 11:40:00,358.56,358.65,358.45,358.45,4024.0,358.56,358.65,358.45,358.45,4024.0
2018-07-19 11:45:00,358.55,358.55,358.05,358.15,3600.0,358.55,358.55,358.05,358.15,3600.0
2018-07-19 11:50:00,358.13,358.46,357.78,358.46,6774.0,358.13,358.46,357.78,358.46,6774.0
2018-07-19 11:55:00,358.35,358.54,358.12,358.12,11191.0,358.35,358.54,358.12,358.12,11191.0
2018-07-19 12:00:00,358.26,358.26,357.54,357.86,13761.0,358.26,358.26,357.54,357.86,13761.0
2018-07-19 12:05:00,357.89,358.06,357.54,357.92,7276.0,357.89,358.06,357.54,357.92,7276.0
2018-07-19 12:10:00,357.88,357.92,357.34,357.43,8876.0,357.88,357.92,357.34,357.43,8876.0
2018-07-19 12:15:00,357.41,357.91,357.34,357.69,7279.0,357.41,357.91,357.34,357.69,7279.0
2018-07-19 12:20:00,357.79,358.54,357.7,358.34,8031.0,357.79,358.54,357.7,358.34,8031.0
2018-07-19 12:25:00,358.31,358.31,357.98,357.98,5400.0,358.31,358.31,357.98,357.98,5400.0
2018-07-19 12:30:00,358.05,358.25,357.75,357.76,7945.0,358.05,358.25,357.75,357.76,7945.0
2018-07-19 12:35:00,357.91,358.63,357.83,358.56,3800.0,357.91,358.63,357.83,358.56,3800.0
2018-07-19 12:40:00,358.45,358.45,357.9,357.96,2405.0,358.45,358.45,357.9,357.96,2405.0
2018-07-19 12:45:00,357.89,357.95,357.55,357.95,13862.0,357.89,357.95,357.55,357.95,13862.0
2018-07-19 12:50:00,358.01,358.23,358.01,358.11,4099.0,358.01,358.23,358.01,358.11,4099.0
2018-07-19 12:55:00,358.16,358.43,358.16,358.4,5150.0,358.16,358.43,358.16,358.4,5150.0
2018-07-19 13:00:00,358.32,358.51,358.0,358.32,9804.0,358.32,358.51,358.0,358.32,9804.0
2018-07-19 13:05:00,358.32,358.71,357.99,358.31,3500.0,358.32,358.71,357.99,358.31,3500.0
2018-07-19 13:10:00,358.27,358.31,357.93,358.13,13120.0,358.27,358.31,357.93,358.13,13120.0
2018-07-19 13:15:00,358.13,358.64,358.09,358.63,5187.0,358.13,358.64,358.09,358.63,5187.0
2018-07-19 13:20:00,358.52,358.97,358.43,358.97,5767.0,358.52,358.97,358.43,358.97,5767.0
2018-07-19 13:25:00,358.97,358.97,358.72,358.79,3700.0,358.97,358.97,358.72,358.79,3700.0
2018-07-19 13:30:00,358.72,359.1,358.43,358.43,76791.0,358.72,359.1,358.43,358.43,76791.0
2018-07-19 13:35:00,358.59,358.97,358.37,358.42,6669.0,358.59,358.97,358.37,358.42,6669.0
2018-07-19 13:40:00,358.38,358.63,358.31,358.63,3000.0,358.38,358.63,358.31,358.63,3000.0
2018-07-19 13:45:00,358.71,359.18,358.71,358.84,4600.0,358.71,359.18,358.71,358.84,4600.0
2018-07-19 13:50:00,358.68,359.06,358.58,359.06,9200.0,358.68,359.06,358.58,359.06,9200.0
2018-07-19 13:55:00,359.18,359.22,358.5,359.08,8857.0,359.18,359.22,358.5,359.08,8857.0
2018-07-19 14:00:00,359.09,359.5,359.09,359.31,5831.0,359.09,359.5,359.09,359.31,5831.0
2018-07-19 14:05:00,359.29,359.56,359.28,359.56,6645.0,359.29,359.56,359.28,359.56,6645.0
2018-07-19 14:10:00,359.49,359.55,359.34,359.46,7903.0,359.49,359.55,359.34,359.46,7903.0
2018-07-19 14:15:00,359.44,359.6,359.3,359.52,30400.0,359.44,359.6,359.3,359.52,30400.0
2018-07-19 14:20:00,359.54,359.54,359.09,359.38,12131.0,359.54,359.54,359.09,359.38,12131.0
2018-07-19 14:25:00,359.42,359.42,358.9,359.06,5100.0,359.42,359.42,358.9,359.06,5100.0
2018-07-19 14:30:00,359.05,359.53,358.96,359.53,8504.0,359.05,359.53,358.96,359.53,8504.0
2018-07-19 14:35:00,359.42,359.42,359.22,359.42,6254.0,359.42,359.42,359.22,359.42,6254.0
2018-07-19 14:40:00,359.4,359.7,359.19,359.28,6172.0,359.4,359.7,359.19,359.28,6172.0
2018-07-19 14:45:00,359.26,359.46,359.04,359.37,11204.0,359.26,359.46,359.04,359.37,11204.0
2018-07-19 14:50:00,359.25,359.71,358.97,359.23,11036.0,359.25,359.71,358.97,359.23,11036.0
2018-07-19 14:55:00,359.23,360.0,359.12,359.96,18191.0,359.23,360.0,359.12,359.96,18191.0
2018-07-19 15:00:00,359.92,360.25,359.84,360.2,14141.0,359.92,360.25,359.84,360.2,14141.0
2018-07-19 15:05:00,360.22,360.27,360.09,360.11,7476.0,360.22,360.27,360.09,360.11,7476.0
2018-07-19 15:10:00,360.12,360.12,359.0,359.04,7530.0,360.12,360.12,359.0,359.04,7530.0
2018-07-19 15:15:00,359.17,359.17,358.57,358.87,13365.0,359.17,359.17,358.57,358.87,13365.0
2018-07-19 15:20:00,358.84,358.85,358.33,358.57,8930.0,358.84,358.85,358.33,358.57,8930.0
2018-07-19 15:25:00,358.67,358.7,358.16,358.35,8237.0,358.67,358.7,358.16,358.35,8237.0
2018-07-19 15:30:00,358.4,358.55,358.2,358.42,8984.0,358.4,358.55,358.2,358.42,8984.0
2018-07-19 15:35:00,358.47,358.64,358.36,358.47,8704.0,358.47,358.64,358.36,358.47,8704.0
2018-07-19 15:40:00,358.39,358.39,357.76,358.22,16661.0,358.39,358.39,357.76,358.22,16661.0
2018-07-19 15:45:00,358.26,359.08,358.18,358.49,24265.0,358.26,359.08,358.18,358.49,24265.0
2018-07-19 15:50:00,358.58,358.62,357.49,357.75,39586.0,358.58,358.62,357.49,357.75,39586.0
2018-07-19 15:55:00,357.81,358.2,357.7,358.17,48369.0,357.81,358.2,357.7,358.17,48369.0
2018-07-20 09:30:00,358.35,360.5,357.21,358.62,79504.0,358.35,360.5,357.21,358.62,79504.0
2018-07-20 09:35:00,358.92,359.18,357.42,357.7,8698.0,358.92,359.18,357.42,357.7,8698.0
2018-07-20 09:40:00,357.93,359.29,357.76,358.5,9133.0,357.93,359.29,357.76,358.5,9133.0
2018-07-20 09:45:00,358.54,358.82,357.8,357.81,16514.0,358.54,358.82,357.8,357.81,16514.0
2018-07-20 09:50:00,357.88,358.99,357.81,358.99,22682.0,357.88,358.99,357.81,358.99,22682.0
2018-07-20 09:55:00,358.74,359.28,358.36,358.97,8920.0,358.74,359.28,358.36,358.97,8920.0
2018-07-20 10:00:00,358.8,358.91,358.46,358.52,16594.0,358.8,358.91,358.46,358.52,16594.0
2018-07-20 10:05:00,358.21,358.63,357.97,358.27,7164.0,358.21,358.63,357.97,358.27,7164.0
2018-07-20 10:10:00,358.23,358.77,357.59,358.5,21310.0,358.23,358.77,357.59,358.5,21310.0
2018-07-20 10:15:00,358.49,358.71,357.88,358.04,9810.0,358.49,358.71,357.88,358.04,9810.0
2018-07-20 10:20:00,358.03,358.08,357.53,357.79,14246.0,358.03,358.08,357.53,357.79,14246.0
2018-07-20 10:25:00,357.87,358.49,357.86,358.33,11126.0,357.87,358.49,357.86,358.33,11126.0
2018-07-20 10:30:00,358.22,358.29,357.98,358.09,5110.0,358.22,358.29,357.98,358.09,5110.0
2018-07-20 10:35:00,358.12,359.03,358.12,358.84,7490.0,358.12,359.03,358.12,358.84,7490.0
2018-07-20 10:40:00,358.94,359.21,358.07,358.53,21933.0,358.94,359.21,358.07,358.53,21933.0
2018-07-20 10:45:00,358.66,359.02,358.43,358.43,10047.0,358.66,359.02,358.43,358.43,10047.0
2018-07-20 10:50:00,358.41,359.04,358.34,358.88,5700.0,358.41,359.04,358.34,358.88,5700.0
2018-07-20 10:55:00,358.97,359.0,358.55,358.83,11277.0,358.97,359.0,358.55,358.83,11277.0
2018-07-20 11:00:00,358.91,359.45,358.91,359.42,22533.0,358.91,359.45,358.91,359.42,22533.0
2018-07-20 11:05:00,359.32,359.32,358.68,358.68,2706.0,359.32,359.32,358.68,358.68,2706.0
2018-07-20 11:10:00,358.68,359.17,358.65,359.08,8016.0,358.68,359.17,358.65,359.08,8016.0
2018-07-20 11:15:00,359.06,359.06,358.25,358.25,7994.0,359.06,359.06,358.25,358.25,7994.0
2018-07-20 11:20:00,358.41,358.9,358.34,358.85,4692.0,358.41,358.9,358.34,358.85,4692.0
2018-07-20 11:25:00,358.9,358.9,358.08,358.18,13427.0,358.9,358.9,358.08,358.18,13427.0
2018-07-20 11:30:00,358.33,358.38,357.83,357.84,2500.0,358.33,358.38,357.83,357.84,2500.0
2018-07-20 11:35:00,357.78,357.78,357.45,357.48,13714.0,357.78,357.78,357.45,357.48,13714.0
2018-07-20 11:40:00,357.57,357.84,357.44,357.44,9130.0,357.57,357.84,357.44,357.44,9130.0
2018-07-20 11:45:00,357.5,357.99,357.5,357.55,6353.0,357.5,357.99,357.5,357.55,6353.0
2018-07-20 11:50:00,357.55,357.55,357.05,357.09,5596.0,357.55,357.55,357.05,357.09,5596.0
2018-07-20 11:55:00,357.06,357.25,356.8,356.99,16610.0,357.06,357.25,356.8,356.99,16610.0
2018-07-20 12:00:00,357.23,357.4,356.98,357.0,4123.0,357.23,357.4,356.98,357.0,4123.0
2018-07-20 12:05:00,357.09,357.24,356.72,356.98,10228.0,357.09,357.24,356.72,356.98,10228.0
2018-07-20 12:10:00,356.99,357.04,356.53,356.78,10375.0,356.99,357.04,356.53,356.78,10375.0
2018-07-20 12:15:00,356.88,357.42,356.88,357.27,3232.0,356.88,357.42,356.88,357.27,3232.0
2018-07-20 12:20:00,357.28,357.28,356.81,357.04,38330.0,357.28,357.28,356.81,357.04,38330.0
2018-07-20 12:25:00,357.03,357.17,356.84,357.16,2900.0,357.03,357.17,356.84,357.16,2900.0
2018-07-20 12:30:00,357.06,357.13,356.7,356.93,27066.0,357.06,357.13,356.7,356.93,27066.0
2018-07-20 12:35:00,356.84,356.99,356.66,356.93,12611.0,356.84,356.99,356.66,356.93,12611.0
2018-07-20 12:40:00,357.13,357.77,357.13,357.73,4101.0,357.13,357.77,357.13,357.73,4101.0
2018-07-20 12:45:00,357.9,358.0,357.72,357.91,5146.0,357.9,358.0,357.72,357.91,5146.0
2018-07-20 12:50:00,357.96,358.0,357.42,357.43,4390.0,357.96,358.0,357.42,357.43,4390.0
2018-07-20 12:55:00,357.43,357.54,357.26,357.52,9183.0,357.43,357.54,357.26,357.52,9183.0
2018-07-20 13:00:00,357.66,358.25,357.66,358.25,2733.0,357.66,358.25,357.66,358.25,2733.0
2018-07-20 13:05:00,358.13,358.65,358.08,358.18,7317.0,358.13,358.65,358.08,358.18,7317.0
2018-07-20 13:10:00,358.2,358.71,358.08,358.71,3664.0,358.2,358.71,358.08,358.71,3664.0
2018-07-20 13:15:00,358.7,358.8,358.08,358.09,9552.0,358.7,358.8,358.08,358.09,9552.0
2018-07-20 13:20:00,358.06,358.07,357.66,357.74,6809.0,358.06,358.07,357.66,357.74,6809.0
2018-07-20 13:25:00,357.73,357.84,357.47,357.5,2100.0,357.73,357.84,357.47,357.5,2100.0
2018-07-20 13:30:00,357.56,358.0,357.26,357.69,27716.0,357.56,358.0,357.26,357.69,27716.0
2018-07-20 13:35:00,357.69,357.78,357.41,357.72,10621.0,357.69,357.78,357.41,357.72,10621.0
2018-07-20 13:40:00,357.75,357.86,357.57,357.66,3016.0,357.75,357.86,357.57,357.66,3016.0
2018-07-20 13:45:00,357.65,357.96,357.59,357.96,8617.0,357.65,357.96,357.59,357.96,8617.0
2018-07-20 13:50:00,357.88,357.88,357.69,357.69,11946.0,357.88,357.88,357.69,357.69,11946.0
2018-07-20 13:55:00,357.71,357.89,357.62,357.78,8658.0,357.71,357.89,357.62,357.78,8658.0
2018-07-20 14:00:00,357.77,357.83,357.68,357.69,10404.0,357.77,357.83,357.68,357.69,10404.0
2018-07-20 14:05:00,357.68,357.78,357.36,357.36,16000.0,357.68,357.78,357.36,357.36,16000.0
2018-07-20 14:10:00,357.46,357.55,357.15,357.17,11976.0,357.46,357.55,357.15,357.17,11976.0
2018-07-20 14:15:00,357.21,357.22,357.08,357.21,2300.0,357.21,357.22,357.08,357.21,2300.0
2018-07-20 14:20:00,357.26,357.78,357.2,357.42,6913.0,357.26,357.78,357.2,357.42,6913.0
2018-07-20 14:25:00,357.43,357.69,357.19,357.22,5127.0,357.43,357.69,357.19,357.22,5127.0
2018-07-20 14:30:00,357.23,357.3,356.79,356.81,8713.0,357.23,357.3,356.79,356.81,8713.0
2018-07-20 14:35:00,356.8,357.39,356.64,357.18,10999.0,356.8,357.39,356.64,357.18,10999.0
2018-07-20 14:40:00,357.26,357.59,357.17,357.52,2900.0,357.26,357.59,357.17,357.52,2900.0
2018-07-20 14:45:00,357.61,357.99,357.26,357.99,11138.0,357.61,357.99,357.26,357.99,11138.0
2018-07-20 14:50:00,357.87,358.16,357.82,358.16,10868.0,357.87,358.16,357.82,358.16,10868.0
2018-07-20 14:55:00,358.19,359.4,358.19,359.4,10298.0,358.19,359.4,358.19,359.4,10298.0
2018-07-20 15:00:00,359.27,359.8,358.93,359.08,30736.0,359.27,359.8,358.93,359.08,30736.0
2018-07-20 15:05:00,359.06,359.55,359.04,359.05,17428.0,359.06,359.55,359.04,359.05,17428.0
2018-07-20 15:10:00,359.07,359.68,358.99,359.6,27685.0,359.07,359.68,358.99,359.6,27685.0
2018-07-20 15:15:00,359.59,359.78,359.18,359.78,17952.0,359.59,359.78,359.18,359.78,17952.0
2018-07-20 15:20:00,359.73,359.73,359.2,359.48,19185.0,359.73,359.73,359.2,359.48,19185.0
2018-07-20 15:25:00,359.43,360.0,359.4,359.81,22526.0,359.43,360.0,359.4,359.81,22526.0
2018-07-20 15:30:00,359.87,360.03,359.72,359.9,21700.0,359.87,360.03,359.72,359.9,21700.0
2018-07-20 15:35:00,359.81,359.93,359.62,359.73,13590.0,359.81,359.93,359.62,359.73,13590.0
2018-07-20 15:40:00,359.72,359.94,359.65,359.81,21015.0,359.72,359.94,359.65,359.81,21015.0
2018-07-20 15:45:00,359.81,359.88,359.03,359.25,26042.0,359.81,359.88,359.03,359.25,26042.0
2018-07-20 15:50:00,359.32,359.32,358.38,358.81,39501.0,359.32,359.32,358.38,358.81,39501.0
2018-07-20 15:55:00,358.8,359.27,358.44,358.71,56611.0,358.8,359.27,358.44,358.71,56611.0
2018-07-23 09:30:00,358.71,360.0,358.0,359.74,40304.0,358.71,360.0,358.0,359.74,40304.0
2018-07-23 09:35:00,359.7,362.22,359.62,361.55,49019.0,359.7,362.22,359.62,361.55,49019.0
2018-07-23 09:40:00,361.29,361.29,360.0,360.29,15754.0,361.29,361.29,360.0,360.29,15754.0
2018-07-23 09:45:00,360.48,361.23,360.01,361.12,20824.0,360.48,361.23,360.01,361.12,20824.0
2018-07-23 09:50:00,361.18,361.2,360.1,360.22,17528.0,361.18,361.2,360.1,360.22,17528.0
2018-07-23 09:55:00,360.29,360.9,360.05,360.3,28134.0,360.29,360.9,360.05,360.3,28134.0
2018-07-23 10:00:00,360.4,360.6,359.65,360.06,24395.0,360.4,360.6,359.65,360.06,24395.0
2018-07-23 10:05:00,359.89,360.49,359.6,359.84,29418.0,359.89,360.49,359.6,359.84,29418.0
2018-07-23 10:10:00,359.58,359.69,358.76,358.76,25323.0,359.58,359.69,358.76,358.76,25323.0
2018-07-23 10:15:00,358.69,358.91,358.46,358.85,14422.0,358.69,358.91,358.46,358.85,14422.0
2018-07-23 10:20:00,358.77,358.91,357.34,358.03,24198.0,358.77,358.91,357.34,358.03,24198.0
2018-07-23 10:25:00,358.29,359.0,358.2,358.43,5795.0,358.29,359.0,358.2,358.43,5795.0
2018-07-23 10:30:00,358.04,358.7,357.49,358.18,23150.0,358.04,358.7,357.49,358.18,23150.0
2018-07-23 10:35:00,358.13,358.55,357.71,358.55,8361.0,358.13,358.55,357.71,358.55,8361.0
2018-07-23 10:40:00,358.4,359.31,358.39,359.27,9086.0,358.4,359.31,358.39,359.27,9086.0
2018-07-23 10:45:00,359.38,359.51,359.12,359.31,7552.0,359.38,359.51,359.12,359.31,7552.0
2018-07-23 10:50:00,359.21,359.28,358.37,358.43,18298.0,359.21,359.28,358.37,358.43,18298.0
2018-07-23 10:55:00,358.5,358.84,358.07,358.84,25974.0,358.5,358.84,358.07,358.84,25974.0
2018-07-23 11:00:00,358.84,359.06,358.56,358.56,12319.0,358.84,359.06,358.56,358.56,12319.0
2018-07-23 11:05:00,358.47,358.85,358.12,358.68,11059.0,358.47,358.85,358.12,358.68,11059.0
2018-07-23 11:10:00,358.76,359.28,357.97,357.97,15015.0,358.76,359.28,357.97,357.97,15015.0
2018-07-23 11:15:00,358.04,358.61,357.85,358.41,9652.0,358.04,358.61,357.85,358.41,9652.0
2018-07-23 11:20:00,358.25,358.37,357.01,357.05,16631.0,358.25,358.37,357.01,357.05,16631.0
2018-07-23 11:25:00,357.15,358.07,357.0,358.0,20063.0,357.15,358.07,357.0,358.0,20063.0
2018-07-23 11:30:00,358.0,358.03,357.25,357.25,9473.0,358.0,358.03,357.25,357.25,9473.0
2018-07-23 11:35:00,357.2,357.95,357.15,357.44,12448.0,357.2,357.95,357.15,357.44,12448.0
2018-07-23 11:40:00,357.24,357.47,357.13,357.18,6672.0,357.24,357.47,357.13,357.18,6672.0
2018-07-23 11:45:00,357.18,357.68,357.18,357.47,7222.0,357.18,357.68,357.18,357.47,7222.0
2018-07-23 11:50:00,357.42,357.47,357.12,357.24,7007.0,357.42,357.47,357.12,357.24,7007.0
2018-07-23 11:55:00,357.26,357.41,357.09,357.12,9322.0,357.26,357.41,357.09,357.12,9322.0
2018-07-23 12:00:00,357.24,357.86,357.24,357.5,13271.0,357.24,357.86,357.24,357.5,13271.0
2018-07-23 12:05:00,357.48,357.48,356.88,356.92,4300.0,357.48,357.48,356.88,356.92,4300.0
2018-07-23 12:10:00,356.97,358.01,356.86,357.8,11382.0,356.97,358.01,356.86,357.8,11382.0
2018-07-23 12:15:00,357.89,357.89,357.06,357.06,2924.0,357.89,357.89,357.06,357.06,2924.0
2018-07-23 12:20:00,357.16,358.28,357.15,358.02,10465.0,357.16,358.28,357.15,358.02,10465.0
2018-07-23 12:25:00,357.91,357.96,357.37,357.68,4095.0,357.91,357.96,357.37,357.68,4095.0
2018-07-23 12:30:00,357.68,357.96,357.21,357.28,6948.0,357.68,357.96,357.21,357.28,6948.0
2018-07-23 12:35:00,357.23,357.38,356.75,356.78,10290.0,357.23,357.38,356.75,356.78,10290.0
2018-07-23 12:40:00,356.65,357.29,356.65,356.92,8741.0,356.65,357.29,356.65,356.92,8741.0
2018-07-23 12:45:00,356.84,357.03,356.75,356.83,6063.0,356.84,357.03,356.75,356.83,6063.0
2018-07-23 12:50:00,356.73,357.34,356.64,357.28,7594.0,356.73,357.34,356.64,357.28,7594.0
2018-07-23 12:55:00,357.36,357.47,357.01,357.41,6161.0,357.36,357.47,357.01,357.41,6161.0
2018-07-23 13:00:00,357.41,357.92,357.38,357.67,6665.0,357.41,357.92,357.38,357.67,6665.0
2018-07-23 13:05:00,357.69,357.96,357.66,357.7,26098.0,357.69,357.96,357.66,357.7,26098.0
2018-07-23 13:10:00,357.83,358.69,357.83,358.69,13547.0,357.83,358.69,357.83,358.69,13547.0
2018-07-23 13:15:00,358.67,358.77,358.32,358.38,6984.0,358.67,358.77,358.32,358.38,6984.0
2018-07-23 13:20:00,358.38,358.46,357.91,358.0,8400.0,358.38,358.46,357.91,358.0,8400.0
2018-07-23 13:25:00,358.0,358.24,357.99,358.05,3300.0,358.0,358.24,357.99,358.05,3300.0
2018-07-23 13:30:00,358.01,358.51,357.68,358.4,34904.0,358.01,358.51,357.68,358.4,34904.0
2018-07-23 13:35:00,358.29,358.29,357.4,357.4,4481.0,358.29,358.29,357.4,357.4,4481.0
2018-07-23 13:40:00,357.53,357.53,356.32,356.51,9896.0,357.53,357.53,356.32,356.51,9896.0
2018-07-23 13:45:00,356.35,356.98,355.88,356.8,17387.0,356.35,356.98,355.88,356.8,17387.0
2018-07-23 13:50:00,356.8,357.02,356.73,357.02,15694.0,356.8,357.02,356.73,357.02,15694.0
2018-07-23 13:55:00,357.02,357.02,356.71,356.81,33921.0,357.02,357.02,356.71,356.81,33921.0
2018-07-23 14:00:00,356.89,356.92,356.62,356.92,12814.0,356.89,356.92,356.62,356.92,12814.0
2018-07-23 14:05:00,356.92,357.97,356.92,357.97,8967.0,356.92,357.97,356.92,357.97,8967.0
2018-07-23 14:10:00,357.89,358.12,357.48,357.99,11911.0,357.89,358.12,357.48,357.99,11911.0
2018-07-23 14:15:00,358.13,358.21,357.73,357.81,8050.0,358.13,358.21,357.73,357.81,8050.0
2018-07-23 14:20:00,357.72,358.08,357.41,358.02,13595.0,357.72,358.08,357.41,358.02,13595.0
2018-07-23 14:25:00,358.02,358.2,357.41,357.58,18282.0,358.02,358.2,357.41,357.58,18282.0
2018-07-23 14:30:00,357.49,357.52,357.18,357.28,8599.0,357.49,357.52,357.18,357.28,8599.0
2018-07-23 14:35:00,357.34,357.59,357.29,357.59,7518.0,357.34,357.59,357.29,357.59,7518.0
2018-07-23 14:40:00,357.59,357.97,357.24,357.44,7285.0,357.59,357.97,357.24,357.44,7285.0
2018-07-23 14:45:00,357.24,358.01,357.18,357.89,8452.0,357.24,358.01,357.18,357.89,8452.0
2018-07-23 14:50:00,357.98,358.28,357.92,358.18,4600.0,357.98,358.28,357.92,358.18,4600.0
2018-07-23 14:55:00,358.22,358.27,357.97,358.15,7585.0,358.22,358.27,357.97,358.15,7585.0
2018-07-23 15:00:00,358.02,358.23,357.92,358.06,13551.0,358.02,358.23,357.92,358.06,13551.0
2018-07-23 15:05:00,357.93,357.98,357.53,357.65,8766.0,357.93,357.98,357.53,357.65,8766.0
2018-07-23 15:10:00,357.65,358.61,357.65,358.61,9763.0,357.65,358.61,357.65,358.61,9763.0
2018-07-23 15:15:00,358.64,358.74,358.51,358.56,12114.0,358.64,358.74,358.51,358.56,12114.0
2018-07-23 15:20:00,358.63,358.88,358.55,358.72,27856.0,358.63,358.88,358.55,358.72,27856.0
2018-07-23 15:25:00,358.65,358.65,357.8,358.09,10271.0,358.65,358.65,357.8,358.09,10271.0
2018-07-23 15:30:00,358.1,358.36,357.58,357.6,11275.0,358.1,358.36,357.58,357.6,11275.0
2018-07-23 15:35:00,357.52,358.28,357.21,357.95,12193.0,357.52,358.28,357.21,357.95,12193.0
2018-07-23 15:40:00,357.92,357.94,357.59,357.73,8970.0,357.92,357.94,357.59,357.73,8970.0
2018-07-23 15:45:00,357.73,358.99,357.71,358.08,18846.0,357.73,358.99,357.71,358.08,18846.0
2018-07-23 15:50:00,358.12,359.36,357.98,358.28,37728.0,358.12,359.36,357.98,358.28,37728.0
2018-07-23 15:55:00,358.23,359.11,357.45,357.93,69947.0,358.23,359.11,357.45,357.93,69947.0
2018-07-24 09:30:00,380.0,383.0,371.1,375.9,225807.0,380.0,383.0,371.1,375.9,225807.0
2018-07-24 09:35:00,375.77,380.0,374.75,378.0,155264.0,375.77,380.0,374.75,378.0,155264.0
2018-07-24 09:40:00,378.0,378.14,373.63,373.63,102649.0,378.0,378.14,373.63,373.63,102649.0
2018-07-24 09:45:00,373.72,376.73,373.17,373.75,77747.0,373.72,376.73,373.17,373.75,77747.0
2018-07-24 09:50:00,373.84,375.39,372.2,374.44,56936.0,373.84,375.39,372.2,374.44,56936.0
2018-07-24 09:55:00,374.25,376.03,373.47,374.17,53700.0,374.25,376.03,373.47,374.17,53700.0
2018-07-24 10:00:00,374.05,375.53,372.89,372.89,50871.0,374.05,375.53,372.89,372.89,50871.0
2018-07-24 10:05:00,373.16,375.96,371.76,375.69,70002.0,373.16,375.96,371.76,375.69,70002.0
2018-07-24 10:10:00,375.75,375.75,374.25,374.51,38507.0,375.75,375.75,374.25,374.51,38507.0
2018-07-24 10:15:00,374.8,375.29,374.01,375.1,29445.0,374.8,375.29,374.01,375.1,29445.0
2018-07-24 10:20:00,375.06,377.5,375.03,376.8,60641.0,375.06,377.5,375.03,376.8,60641.0
2018-07-24 10:25:00,376.66,377.89,375.11,376.03,51846.0,376.66,377.89,375.11,376.03,51846.0
2018-07-24 10:30:00,376.31,377.54,375.58,375.9,48974.0,376.31,377.54,375.58,375.9,48974.0
2018-07-24 10:35:00,376.01,376.88,374.53,376.15,50386.0,376.01,376.88,374.53,376.15,50386.0
2018-07-24 10:40:00,376.15,377.44,374.56,375.51,30546.0,376.15,377.44,374.56,375.51,30546.0
2018-07-24 10:45:00,375.53,377.7,375.5,377.55,26619.0,375.53,377.7,375.5,377.55,26619.0
2018-07-24 10:50:00,377.54,379.5,377.44,377.88,45284.0,377.54,379.5,377.44,377.88,45284.0
2018-07-24 10:55:00,377.93,378.04,376.15,376.48,16678.0,377.93,378.04,376.15,376.48,16678.0
2018-07-24 11:00:00,376.89,377.18,376.0,376.63,13152.0,376.89,377.18,376.0,376.63,13152.0
2018-07-24 11:05:00,376.62,376.78,374.41,375.13,35809.0,376.62,376.78,374.41,375.13,35809.0
2018-07-24 11:10:00,375.05,375.8,374.77,375.58,41946.0,375.05,375.8,374.77,375.58,41946.0
2018-07-24 11:15:00,375.62,375.8,374.75,374.9,31383.0,375.62,375.8,374.75,374.9,31383.0
2018-07-24 11:20:00,374.79,375.28,374.14,374.7,23885.0,374.79,375.28,374.14,374.7,23885.0
2018-07-24 11:25:00,374.69,374.71,373.55,374.44,17303.0,374.69,374.71,373.55,374.44,17303.0
2018-07-24 11:30:00,374.41,374.7,372.55,372.79,24883.0,374.41,374.7,372.55,372.79,24883.0
2018-07-24 11:35:00,372.58,373.9,372.46,372.93,12491.0,372.58,373.9,372.46,372.93,12491.0
2018-07-24 11:40:00,373.01,374.09,372.83,373.74,16305.0,373.01,374.09,372.83,373.74,16305.0
2018-07-24 11:45:00,373.86,374.45,373.7,374.3,24151.0,373.86,374.45,373.7,374.3,24151.0
2018-07-24 11:50:00,374.15,374.35,372.33,372.8,29555.0,374.15,374.35,372.33,372.8,29555.0
2018-07-24 11:55:00,372.62,373.23,371.52,373.01,25501.0,372.62,373.23,371.52,373.01,25501.0
2018-07-24 12:00:00,372.82,372.9,371.51,372.21,17304.0,372.82,372.9,371.51,372.21,17304.0
2018-07-24 12:05:00,372.41,372.56,371.35,372.56,15325.0,372.41,372.56,371.35,372.56,15325.0
2018-07-24 12:10:00,372.53,372.61,371.67,372.06,10277.0,372.53,372.61,371.67,372.06,10277.0
2018-07-24 12:15:00,372.02,372.23,371.49,372.01,12039.0,372.02,372.23,371.49,372.01,12039.0
2018-07-24 12:20:00,372.13,373.0,372.04,372.25,12995.0,372.13,373.0,372.04,372.25,12995.0
2018-07-24 12:25:00,372.2,372.43,371.86,371.98,9705.0,372.2,372.43,371.86,371.98,9705.0
2018-07-24 12:30:00,371.75,372.03,371.2,372.03,43728.0,371.75,372.03,371.2,372.03,43728.0
2018-07-24 12:35:00,371.97,372.16,371.52,372.0,14409.0,371.97,372.16,371.52,372.0,14409.0
2018-07-24 12:40:00,371.98,372.16,371.2,371.39,25329.0,371.98,372.16,371.2,371.39,25329.0
2018-07-24 12:45:00,371.42,372.22,370.88,371.51,46096.0,371.42,372.22,370.88,371.51,46096.0
2018-07-24 12:50:00,371.44,371.45,369.3,370.4,19501.0,371.44,371.45,369.3,370.4,19501.0
2018-07-24 12:55:00,370.45,371.55,370.39,371.33,14525.0,370.45,371.55,370.39,371.33,14525.0
2018-07-24 13:00:00,371.2,371.65,370.47,370.81,16729.0,371.2,371.65,370.47,370.81,16729.0
2018-07-24 13:05:00,370.91,370.97,369.22,369.39,28358.0,370.91,370.97,369.22,369.39,28358.0
2018-07-24 13:10:00,369.14,369.48,368.43,368.56,35098.0,369.14,369.48,368.43,368.56,35098.0
2018-07-24 13:15:00,368.68,369.34,367.12,367.13,24321.0,368.68,369.34,367.12,367.13,24321.0
2018-07-24 13:20:00,367.37,367.38,366.01,366.33,34792.0,367.37,367.38,366.01,366.33,34792.0
2018-07-24 13:25:00,366.21,368.38,366.06,368.13,24224.0,366.21,368.38,366.06,368.13,24224.0
2018-07-24 13:30:00,368.03,368.62,367.34,368.0,22310.0,368.03,368.62,367.34,368.0,22310.0
2018-07-24 13:35:00,367.88,368.39,367.8,368.39,11630.0,367.88,368.39,367.8,368.39,11630.0
2018-07-24 13:40:00,368.29,369.41,368.28,368.77,18598.0,368.29,369.41,368.28,368.77,18598.0
2018-07-24 13:45:00,368.75,370.95,368.3,370.95,46925.0,368.75,370.95,368.3,370.95,46925.0
2018-07-24 13:50:00,370.95,371.0,370.0,370.12,26570.0,370.95,371.0,370.0,370.12,26570.0
2018-07-24 13:55:00,370.24,371.05,369.88,370.64,22387.0,370.24,371.05,369.88,370.64,22387.0
2018-07-24 14:00:00,370.52,371.47,369.7,370.01,27414.0,370.52,371.47,369.7,370.01,27414.0
2018-07-24 14:05:00,369.82,369.82,366.45,366.64,37775.0,369.82,369.82,366.45,366.64,37775.0
2018-07-24 14:10:00,366.77,367.92,366.64,367.53,17350.0,366.77,367.92,366.64,367.53,17350.0
2018-07-24 14:15:00,367.5,368.88,367.0,368.68,21060.0,367.5,368.88,367.0,368.68,21060.0
2018-07-24 14:20:00,368.68,368.88,367.42,367.42,17545.0,368.68,368.88,367.42,367.42,17545.0
2018-07-24 14:25:00,367.04,367.34,366.14,366.99,22062.0,367.04,367.34,366.14,366.99,22062.0
2018-07-24 14:30:00,366.84,367.93,366.22,367.9,14898.0,366.84,367.93,366.22,367.9,14898.0
2018-07-24 14:35:00,367.97,368.07,367.25,367.25,12298.0,367.97,368.07,367.25,367.25,12298.0
2018-07-24 14:40:00,367.06,367.77,366.77,367.51,19928.0,367.06,367.77,366.77,367.51,19928.0
2018-07-24 14:45:00,367.5,369.34,367.07,368.97,20618.0,367.5,369.34,367.07,368.97,20618.0
2018-07-24 14:50:00,368.97,369.88,368.66,369.84,35300.0,368.97,369.88,368.66,369.84,35300.0
2018-07-24 14:55:00,369.85,371.1,369.6,371.1,45530.0,369.85,371.1,369.6,371.1,45530.0
2018-07-24 15:00:00,370.85,371.08,370.25,370.72,37853.0,370.85,371.08,370.25,370.72,37853.0
2018-07-24 15:05:00,370.86,371.0,370.36,370.97,27934.0,370.86,371.0,370.36,370.97,27934.0
2018-07-24 15:10:00,371.01,371.22,370.6,371.07,30391.0,371.01,371.22,370.6,371.07,30391.0
2018-07-24 15:15:00,371.1,371.76,370.77,371.5,29127.0,371.1,371.76,370.77,371.5,29127.0
2018-07-24 15:20:00,371.41,372.31,371.23,371.82,30695.0,371.41,372.31,371.23,371.82,30695.0
2018-07-24 15:25:00,371.78,372.25,371.31,371.68,23080.0,371.78,372.25,371.31,371.68,23080.0
2018-07-24 15:30:00,371.7,373.07,371.7,372.48,48048.0,371.7,373.07,371.7,372.48,48048.0
2018-07-24 15:35:00,372.57,372.57,371.64,371.92,27196.0,372.57,372.57,371.64,371.92,27196.0
2018-07-24 15:40:00,371.98,372.24,371.08,371.24,42540.0,371.98,372.24,371.08,371.24,42540.0
2018-07-24 15:45:00,371.12,371.19,370.44,370.76,45539.0,371.12,371.19,370.44,370.76,45539.0
2018-07-24 15:50:00,370.83,371.55,370.62,370.83,58287.0,370.83,371.55,370.62,370.83,58287.0
2018-07-24 15:55:00,370.75,373.0,370.63,372.85,141366.0,370.75,373.0,370.63,372.85,141366.0
2018-07-25 09:30:00,374.1,374.99,372.94,373.77,51754.0,374.1,374.99,372.94,373.77,51754.0
2018-07-25 09:35:00,373.72,377.0,373.62,376.66,28035.0,373.72,377.0,373.62,376.66,28035.0
2018-07-25 09:40:00,376.58,377.8,375.8,376.16,26352.0,376.58,377.8,375.8,376.16,26352.0
2018-07-25 09:45:00,376.44,376.44,373.58,374.98,56787.0,376.44,376.44,373.58,374.98,56787.0
2018-07-25 09:50:00,375.04,376.77,375.0,376.23,45611.0,375.04,376.77,375.0,376.23,45611.0
2018-07-25 09:55:00,376.34,376.76,376.15,376.2,39847.0,376.34,376.76,376.15,376.2,39847.0
2018-07-25 10:00:00,376.23,377.5,376.01,377.38,49458.0,376.23,377.5,376.01,377.38,49458.0
2018-07-25 10:05:00,377.39,377.52,376.13,376.68,64190.0,377.39,377.52,376.13,376.68,64190.0
2018-07-25 10:10:00,376.81,378.34,376.61,378.23,38787.0,376.81,378.34,376.61,378.23,38787.0
2018-07-25 10:15:00,378.23,379.63,377.77,378.8,74844.0,378.23,379.63,377.77,378.8,74844.0
2018-07-25 10:20:00,378.62,378.69,378.15,378.51,24620.0,378.62,378.69,378.15,378.51,24620.0
2018-07-25 10:25:00,378.65,378.96,378.45,378.52,33371.0,378.65,378.96,378.45,378.52,33371.0
2018-07-25 10:30:00,378.65,388.67,373.64,378.25,379403.0,378.65,388.67,373.64,378.25,379403.0
2018-07-25 10:35:00,378.25,382.99,376.48,379.3,160008.0,378.25,382.99,376.48,379.3,160008.0
2018-07-25 10:40:00,379.31,382.0,378.32,381.49,57297.0,379.31,382.0,378.32,381.49,57297.0
2018-07-25 10:45:00,381.91,382.97,380.77,382.0,61977.0,381.91,382.97,380.77,382.0,61977.0
2018-07-25 10:50:00,382.16,385.99,381.19,385.55,78781.0,382.16,385.99,381.19,385.55,78781.0
2018-07-25 10:55:00,385.43,386.68,384.51,385.8,92092.0,385.43,386.68,384.51,385.8,92092.0
2018-07-25 11:00:00,386.07,388.67,385.5,388.0,102858.0,386.07,388.67,385.5,388.0,102858.0
2018-07-25 11:05:00,387.99,388.5,386.75,387.92,108611.0,387.99,388.5,386.75,387.92,108611.0
2018-07-25 11:10:00,387.91,388.28,384.09,385.1,71474.0,387.91,388.28,384.09,385.1,71474.0
2018-07-25 11:15:00,385.38,386.17,382.05,382.78,37603.0,385.38,386.17,382.05,382.78,37603.0
2018-07-25 11:20:00,382.75,382.75,379.05,379.95,52969.0,382.75,382.75,379.05,379.95,52969.0
2018-07-25 11:25:00,380.2,380.68,378.27,379.05,36836.0,380.2,380.68,378.27,379.05,36836.0
2018-07-25 11:30:00,379.28,379.58,376.87,377.22,59858.0,379.28,379.58,376.87,377.22,59858.0
2018-07-25 11:35:00,377.22,379.43,376.32,378.59,50249.0,377.22,379.43,376.32,378.59,50249.0
2018-07-25 11:40:00,378.5,379.18,375.35,375.76,29220.0,378.5,379.18,375.35,375.76,29220.0
2018-07-25 11:45:00,375.92,377.27,374.0,374.2,25327.0,375.92,377.27,374.0,374.2,25327.0
2018-07-25 11:50:00,374.12,376.11,373.13,376.11,28511.0,374.12,376.11,373.13,376.11,28511.0
2018-07-25 11:55:00,376.0,377.91,375.09,375.09,40523.0,376.0,377.91,375.09,375.09,40523.0
2018-07-25 12:00:00,375.09,375.8,373.15,375.36,21254.0,375.09,375.8,373.15,375.36,21254.0
2018-07-25 12:05:00,375.33,376.44,374.43,375.65,14674.0,375.33,376.44,374.43,375.65,14674.0
2018-07-25 12:10:00,375.91,376.05,375.2,375.8,12755.0,375.91,376.05,375.2,375.8,12755.0
2018-07-25 12:15:00,375.76,376.41,375.28,375.28,18607.0,375.76,376.41,375.28,375.28,18607.0
2018-07-25 12:20:00,375.36,376.25,375.36,375.67,12618.0,375.36,376.25,375.36,375.67,12618.0
2018-07-25 12:25:00,375.59,376.15,375.21,376.15,14630.0,375.59,376.15,375.21,376.15,14630.0
2018-07-25 12:30:00,375.99,378.17,375.99,377.15,18844.0,375.99,378.17,375.99,377.15,18844.0
2018-07-25 12:35:00,377.21,377.22,376.26,376.55,9062.0,377.21,377.22,376.26,376.55,9062.0
2018-07-25 12:40:00,376.69,376.75,375.93,375.93,9763.0,376.69,376.75,375.93,375.93,9763.0
2018-07-25 12:45:00,375.97,376.99,375.85,375.98,18685.0,375.97,376.99,375.85,375.98,18685.0
2018-07-25 12:50:00,375.81,376.18,374.94,375.89,15470.0,375.81,376.18,374.94,375.89,15470.0
2018-07-25 12:55:00,375.93,376.15,374.58,375.91,11557.0,375.93,376.15,374.58,375.91,11557.0
2018-07-25 13:00:00,375.73,376.53,375.28,376.29,9670.0,375.73,376.53,375.28,376.29,9670.0
2018-07-25 13:05:00,376.22,376.37,375.11,375.53,6057.0,376.22,376.37,375.11,375.53,6057.0
2018-07-25 13:10:00,375.52,375.6,374.59,375.19,6942.0,375.52,375.6,374.59,375.19,6942.0
2018-07-25 13:15:00,375.1,375.26,374.4,375.23,5550.0,375.1,375.26,374.4,375.23,5550.0
2018-07-25 13:20:00,375.1,376.8,374.92,376.58,6837.0,375.1,376.8,374.92,376.58,6837.0
2018-07-25 13:25:00,376.73,378.0,376.71,377.49,17062.0,376.73,378.0,376.71,377.49,17062.0
2018-07-25 13:30:00,377.65,378.01,377.5,377.57,10996.0,377.65,378.01,377.5,377.57,10996.0
2018-07-25 13:35:00,377.54,379.21,377.49,379.06,28433.0,377.54,379.21,377.49,379.06,28433.0
2018-07-25 13:40:00,379.18,379.69,379.0,379.01,11440.0,379.18,379.69,379.0,379.01,11440.0
2018-07-25 13:45:00,379.29,379.36,378.68,378.89,29606.0,379.29,379.36,378.68,378.89,29606.0
2018-07-25 13:50:00,379.12,379.43,377.45,377.45,10324.0,379.12,379.43,377.45,377.45,10324.0
2018-07-25 13:55:00,377.78,378.03,375.71,377.18,13477.0,377.78,378.03,375.71,377.18,13477.0
2018-07-25 14:00:00,377.08,378.28,376.94,378.1,7960.0,377.08,378.28,376.94,378.1,7960.0
2018-07-25 14:05:00,378.04,378.13,376.81,377.38,8750.0,378.04,378.13,376.81,377.38,8750.0
2018-07-25 14:10:00,377.3,377.67,376.61,377.46,8402.0,377.3,377.67,376.61,377.46,8402.0
2018-07-25 14:15:00,377.48,378.73,377.24,378.48,14239.0,377.48,378.73,377.24,378.48,14239.0
2018-07-25 14:20:00,378.47,378.8,377.43,377.43,12596.0,378.47,378.8,377.43,377.43,12596.0
2018-07-25 14:25:00,377.41,378.82,377.37,378.81,12330.0,377.41,378.82,377.37,378.81,12330.0
2018-07-25 14:30:00,378.84,378.9,378.4,378.7,5329.0,378.84,378.9,378.4,378.7,5329.0
2018-07-25 14:35:00,378.61,378.8,378.31,378.31,8484.0,378.61,378.8,378.31,378.31,8484.0
2018-07-25 14:40:00,378.31,378.71,378.21,378.64,6927.0,378.31,378.71,378.21,378.64,6927.0
2018-07-25 14:45:00,378.71,379.24,378.6,379.15,19807.0,378.71,379.24,378.6,379.15,19807.0
2018-07-25 14:50:00,379.15,379.7,379.14,379.67,15330.0,379.15,379.7,379.14,379.67,15330.0
2018-07-25 14:55:00,379.67,381.42,379.58,381.17,46784.0,379.67,381.42,379.58,381.17,46784.0
2018-07-25 15:00:00,381.16,381.86,381.06,381.4,45195.0,381.16,381.86,381.06,381.4,45195.0
2018-07-25 15:05:00,381.44,381.88,380.84,381.58,18902.0,381.44,381.88,380.84,381.58,18902.0
2018-07-25 15:10:00,381.69,383.0,381.34,383.0,47743.0,381.69,383.0,381.34,383.0,47743.0
2018-07-25 15:15:00,382.96,383.76,381.64,381.71,39263.0,382.96,383.76,381.64,381.71,39263.0
2018-07-25 15:20:00,381.7,382.31,381.01,381.94,31547.0,381.7,382.31,381.01,381.94,31547.0
2018-07-25 15:25:00,382.0,382.3,381.04,382.05,18324.0,382.0,382.3,381.04,382.05,18324.0
2018-07-25 15:30:00,382.15,382.17,381.28,381.35,26118.0,382.15,382.17,381.28,381.35,26118.0
2018-07-25 15:35:00,381.36,383.56,381.36,383.12,37886.0,381.36,383.56,381.36,383.12,37886.0
2018-07-25 15:40:00,383.12,383.65,382.45,383.26,34393.0,383.12,383.65,382.45,383.26,34393.0
2018-07-25 15:45:00,383.28,383.72,382.12,383.63,52272.0,383.28,383.72,382.12,383.63,52272.0
2018-07-25 15:50:00,383.8,386.0,382.06,384.4,97905.0,383.8,386.0,382.06,384.4,97905.0
2018-07-25 15:55:00,384.49,384.8,381.98,384.06,91486.0,384.49,384.8,381.98,384.06,91486.0
2018-07-26 09:30:00,340.07,343.0,340.07,342.84,216411.0,340.07,343.0,340.07,342.84,216411.0
2018-07-26 09:35:00,342.61,350.95,342.31,349.53,162323.0,342.61,350.95,342.31,349.53,162323.0
2018-07-26 09:40:00,349.17,353.41,348.98,351.46,99037.0,349.17,353.41,348.98,351.46,99037.0
2018-07-26 09:45:00,351.67,353.0,350.21,350.88,65708.0,351.67,353.0,350.21,350.88,65708.0
2018-07-26 09:50:00,351.05,351.37,348.63,348.94,77115.0,351.05,351.37,348.63,348.94,77115.0
2018-07-26 09:55:00,348.65,349.59,348.03,348.96,48428.0,348.65,349.59,348.03,348.96,48428.0
2018-07-26 10:00:00,348.97,349.86,346.2,347.53,93379.0,348.97,349.86,346.2,347.53,93379.0
2018-07-26 10:05:00,347.92,348.57,347.4,348.37,83991.0,347.92,348.57,347.4,348.37,83991.0
2018-07-26 10:10:00,348.43,349.67,347.04,348.5,56737.0,348.43,349.67,347.04,348.5,56737.0
2018-07-26 10:15:00,348.65,350.0,348.4,349.41,53937.0,348.65,350.0,348.4,349.41,53937.0
2018-07-26 10:20:00,349.69,350.22,349.35,350.07,51582.0,349.69,350.22,349.35,350.07,51582.0
2018-07-26 10:25:00,350.18,350.2,349.25,350.07,41400.0,350.18,350.2,349.25,350.07,41400.0
2018-07-26 10:30:00,350.16,350.99,349.79,350.0,60780.0,350.16,350.99,349.79,350.0,60780.0
2018-07-26 10:35:00,349.91,350.15,349.17,349.26,37101.0,349.91,350.15,349.17,349.26,37101.0
2018-07-26 10:40:00,349.4,349.52,348.07,348.18,28779.0,349.4,349.52,348.07,348.18,28779.0
2018-07-26 10:45:00,348.3,348.36,346.17,347.01,60489.0,348.3,348.36,346.17,347.01,60489.0
2018-07-26 10:50:00,346.71,347.88,346.71,347.35,21305.0,346.71,347.88,346.71,347.35,21305.0
2018-07-26 10:55:00,347.4,347.58,346.21,346.94,32588.0,347.4,347.58,346.21,346.94,32588.0
2018-07-26 11:00:00,346.97,348.5,346.67,347.85,32616.0,346.97,348.5,346.67,347.85,32616.0
2018-07-26 11:05:00,347.71,349.0,347.71,348.08,44403.0,347.71,349.0,347.71,348.08,44403.0
2018-07-26 11:10:00,348.2,349.78,347.94,349.26,58796.0,348.2,349.78,347.94,349.26,58796.0
2018-07-26 11:15:00,349.28,349.34,348.33,348.67,37114.0,349.28,349.34,348.33,348.67,37114.0
2018-07-26 11:20:00,348.55,349.24,348.4,349.1,13333.0,348.55,349.24,348.4,349.1,13333.0
2018-07-26 11:25:00,349.1,349.28,348.65,348.81,24160.0,349.1,349.28,348.65,348.81,24160.0
2018-07-26 11:30:00,348.79,349.1,348.32,348.32,52575.0,348.79,349.1,348.32,348.32,52575.0
2018-07-26 11:35:00,348.25,348.35,347.99,348.09,40430.0,348.25,348.35,347.99,348.09,40430.0
2018-07-26 11:40:00,348.01,348.53,347.98,348.28,26955.0,348.01,348.53,347.98,348.28,26955.0
2018-07-26 11:45:00,348.25,348.28,347.44,347.45,15807.0,348.25,348.28,347.44,347.45,15807.0
2018-07-26 11:50:00,347.54,348.19,347.14,348.1,19376.0,347.54,348.19,347.14,348.1,19376.0
2018-07-26 11:55:00,348.01,348.08,347.35,347.94,13777.0,348.01,348.08,347.35,347.94,13777.0
2018-07-26 12:00:00,347.68,349.0,347.68,348.76,13180.0,347.68,349.0,347.68,348.76,13180.0
2018-07-26 12:05:00,348.67,348.99,348.51,348.51,7439.0,348.67,348.99,348.51,348.51,7439.0
2018-07-26 12:10:00,348.45,348.45,347.48,347.72,11418.0,348.45,348.45,347.48,347.72,11418.0
2018-07-26 12:15:00,347.78,347.87,347.41,347.55,8697.0,347.78,347.87,347.41,347.55,8697.0
2018-07-26 12:20:00,347.53,347.63,347.31,347.45,13921.0,347.53,347.63,347.31,347.45,13921.0
2018-07-26 12:25:00,347.31,348.11,346.72,347.74,16570.0,347.31,348.11,346.72,347.74,16570.0
2018-07-26 12:30:00,347.84,347.97,347.7,347.71,5795.0,347.84,347.97,347.7,347.71,5795.0
2018-07-26 12:35:00,347.76,347.8,346.95,347.13,13741.0,347.76,347.8,346.95,347.13,13741.0
2018-07-26 12:40:00,347.21,347.21,346.75,346.81,12378.0,347.21,347.21,346.75,346.81,12378.0
2018-07-26 12:45:00,346.76,346.83,346.13,346.15,18093.0,346.76,346.83,346.13,346.15,18093.0
2018-07-26 12:50:00,346.21,346.42,346.03,346.08,7665.0,346.21,346.42,346.03,346.08,7665.0
2018-07-26 12:55:00,346.12,346.16,345.37,345.41,16315.0,346.12,346.16,345.37,345.41,16315.0
2018-07-26 13:00:00,345.51,345.53,344.7,344.77,21799.0,345.51,345.53,344.7,344.77,21799.0
2018-07-26 13:05:00,344.78,344.78,344.15,344.17,20230.0,344.78,344.78,344.15,344.17,20230.0
2018-07-26 13:10:00,344.22,344.58,343.46,343.5,22515.0,344.22,344.58,343.46,343.5,22515.0
2018-07-26 13:15:00,343.53,343.67,342.96,342.97,49092.0,343.53,343.67,342.96,342.97,49092.0
2018-07-26 13:20:00,343.03,343.3,342.0,342.4,36909.0,343.03,343.3,342.0,342.4,36909.0
2018-07-26 13:25:00,342.38,342.45,341.81,341.94,23509.0,342.38,342.45,341.81,341.94,23509.0
2018-07-26 13:30:00,341.94,342.14,341.55,341.66,11598.0,341.94,342.14,341.55,341.66,11598.0
2018-07-26 13:35:00,341.64,341.67,340.94,341.34,40978.0,341.64,341.67,340.94,341.34,40978.0
2018-07-26 13:40:00,341.37,341.59,341.0,341.1,20850.0,341.37,341.59,341.0,341.1,20850.0
2018-07-26 13:45:00,341.0,341.17,340.47,340.62,31925.0,341.0,341.17,340.47,340.62,31925.0
2018-07-26 13:50:00,340.58,341.16,340.0,340.21,46374.0,340.58,341.16,340.0,340.21,46374.0
2018-07-26 13:55:00,340.21,340.57,340.01,340.14,24185.0,340.21,340.57,340.01,340.14,24185.0
2018-07-26 14:00:00,340.24,340.64,340.06,340.23,15950.0,340.24,340.64,340.06,340.23,15950.0
2018-07-26 14:05:00,340.06,341.07,340.06,340.67,16469.0,340.06,341.07,340.06,340.67,16469.0
2018-07-26 14:10:00,340.68,340.88,340.2,340.24,24012.0,340.68,340.88,340.2,340.24,24012.0
2018-07-26 14:15:00,340.42,340.62,340.22,340.5,41283.0,340.42,340.62,340.22,340.5,41283.0
2018-07-26 14:20:00,340.5,341.48,340.0,340.08,90457.0,340.5,341.48,340.0,340.08,90457.0
2018-07-26 14:25:00,340.09,340.27,339.5,339.56,43698.0,340.09,340.27,339.5,339.56,43698.0
2018-07-26 14:30:00,339.67,340.26,339.53,340.13,29187.0,339.67,340.26,339.53,340.13,29187.0
2018-07-26 14:35:00,340.23,341.45,340.15,341.31,24070.0,340.23,341.45,340.15,341.31,24070.0
2018-07-26 14:40:00,341.37,341.67,340.55,340.69,15089.0,341.37,341.67,340.55,340.69,15089.0
2018-07-26 14:45:00,340.57,340.76,340.2,340.21,12345.0,340.57,340.76,340.2,340.21,12345.0
2018-07-26 14:50:00,340.21,340.27,340.01,340.1,8059.0,340.21,340.27,340.01,340.1,8059.0
2018-07-26 14:55:00,340.08,340.16,339.56,339.69,13318.0,340.08,340.16,339.56,339.69,13318.0
2018-07-26 15:00:00,339.69,339.7,338.0,338.33,51684.0,339.69,339.7,338.0,338.33,51684.0
2018-07-26 15:05:00,338.4,338.9,338.29,338.35,21870.0,338.4,338.9,338.29,338.35,21870.0
2018-07-26 15:10:00,338.36,338.4,338.11,338.18,23980.0,338.36,338.4,338.11,338.18,23980.0
2018-07-26 15:15:00,338.16,338.6,337.92,338.3,69361.0,338.16,338.6,337.92,338.3,69361.0
2018-07-26 15:20:00,338.3,338.35,337.99,338.15,35518.0,338.3,338.35,337.99,338.15,35518.0
2018-07-26 15:25:00,338.09,338.1,337.0,337.4,47960.0,338.09,338.1,337.0,337.4,47960.0
2018-07-26 15:30:00,337.36,338.19,337.29,337.53,46683.0,337.36,338.19,337.29,337.53,46683.0
2018-07-26 15:35:00,337.53,337.95,337.32,337.8,31801.0,337.53,337.95,337.32,337.8,31801.0
2018-07-26 15:40:00,337.81,340.14,337.76,340.13,87390.0,337.81,340.14,337.76,340.13,87390.0
2018-07-26 15:45:00,340.01,344.88,339.99,343.92,110807.0,340.01,344.88,339.99,343.92,110807.0
2018-07-26 15:50:00,343.78,345.95,343.63,344.58,136348.0,343.78,345.95,343.63,344.58,136348.0
2018-07-26 15:55:00,344.6,344.95,344.32,344.74,109100.0,344.6,344.95,344.32,344.74,109100.0
2018-07-27 09:30:00,346.2,346.47,342.75,342.79,72076.0,346.2,346.47,342.75,342.79,72076.0
2018-07-27 09:35:00,342.62,343.24,340.26,340.29,49554.0,342.62,343.24,340.26,340.29,49554.0
2018-07-27 09:40:00,340.49,341.6,340.3,341.13,33154.0,340.49,341.6,340.3,341.13,33154.0
2018-07-27 09:45:00,341.2,342.49,341.08,342.32,25717.0,341.2,342.49,341.08,342.32,25717.0
2018-07-27 09:50:00,342.3,343.24,342.11,342.56,27251.0,342.3,343.24,342.11,342.56,27251.0
2018-07-27 09:55:00,342.88,342.88,341.28,341.29,22709.0,342.88,342.88,341.28,341.29,22709.0
2018-07-27 10:00:00,341.45,342.45,341.37,341.88,19210.0,341.45,342.45,341.37,341.88,19210.0
2018-07-27 10:05:00,341.76,342.11,341.22,342.11,16426.0,341.76,342.11,341.22,342.11,16426.0
2018-07-27 10:10:00,342.15,342.87,342.15,342.71,25858.0,342.15,342.87,342.15,342.71,25858.0
2018-07-27 10:15:00,342.84,343.29,342.49,342.8,32131.0,342.84,343.29,342.49,342.8,32131.0
2018-07-27 10:20:00,342.87,343.19,342.0,342.0,19800.0,342.87,343.19,342.0,342.0,19800.0
2018-07-27 10:25:00,341.92,342.08,340.99,341.2,31516.0,341.92,342.08,340.99,341.2,31516.0
2018-07-27 10:30:00,340.96,342.4,340.94,342.4,13950.0,340.96,342.4,340.94,342.4,13950.0
2018-07-27 10:35:00,342.3,342.31,341.24,341.69,14626.0,342.3,342.31,341.24,341.69,14626.0
2018-07-27 10:40:00,341.75,341.97,341.46,341.97,11449.0,341.75,341.97,341.46,341.97,11449.0
2018-07-27 10:45:00,342.05,342.94,342.05,342.61,27979.0,342.05,342.94,342.05,342.61,27979.0
2018-07-27 10:50:00,342.61,344.08,342.6,344.08,45018.0,342.61,344.08,342.6,344.08,45018.0
2018-07-27 10:55:00,344.16,344.41,343.64,343.64,35806.0,344.16,344.41,343.64,343.64,35806.0
2018-07-27 11:00:00,343.71,343.84,342.42,343.72,26617.0,343.71,343.84,342.42,343.72,26617.0
2018-07-27 11:05:00,343.52,345.13,343.37,344.31,19816.0,343.52,345.13,343.37,344.31,19816.0
2018-07-27 11:10:00,344.31,344.31,343.95,343.98,13476.0,344.31,344.31,343.95,343.98,13476.0
2018-07-27 11:15:00,343.98,344.0,343.67,343.95,11000.0,343.98,344.0,343.67,343.95,11000.0
2018-07-27 11:20:00,343.99,344.2,343.42,343.65,11648.0,343.99,344.2,343.42,343.65,11648.0
2018-07-27 11:25:00,343.55,343.71,343.39,343.69,4584.0,343.55,343.71,343.39,343.69,4584.0
2018-07-27 11:30:00,343.68,343.98,343.33,343.84,13147.0,343.68,343.98,343.33,343.84,13147.0
2018-07-27 11:35:00,343.85,343.95,343.62,343.75,13998.0,343.85,343.95,343.62,343.75,13998.0
2018-07-27 11:40:00,343.7,343.9,343.37,343.37,9226.0,343.7,343.9,343.37,343.37,9226.0
2018-07-27 11:45:00,343.41,343.66,342.97,343.45,18862.0,343.41,343.66,342.97,343.45,18862.0
2018-07-27 11:50:00,343.44,343.63,343.35,343.37,5008.0,343.44,343.63,343.35,343.37,5008.0
2018-07-27 11:55:00,343.24,343.63,343.15,343.61,9647.0,343.24,343.63,343.15,343.61,9647.0
2018-07-27 12:00:00,343.63,343.64,342.51,342.65,8668.0,343.63,343.64,342.51,342.65,8668.0
2018-07-27 12:05:00,342.65,342.75,341.44,341.44,17391.0,342.65,342.75,341.44,341.44,17391.0
2018-07-27 12:10:00,341.61,341.66,341.3,341.65,3686.0,341.61,341.66,341.3,341.65,3686.0
2018-07-27 12:15:00,341.72,341.81,341.25,341.25,12478.0,341.72,341.81,341.25,341.25,12478.0
2018-07-27 12:20:00,341.24,341.39,340.78,340.8,11618.0,341.24,341.39,340.78,340.8,11618.0
2018-07-27 12:25:00,340.71,340.99,340.68,340.9,6570.0,340.71,340.99,340.68,340.9,6570.0
2018-07-27 12:30:00,340.96,341.18,340.88,340.94,14665.0,340.96,341.18,340.88,340.94,14665.0
2018-07-27 12:35:00,340.87,340.87,339.75,339.8,15326.0,340.87,340.87,339.75,339.8,15326.0
2018-07-27 12:40:00,339.8,340.13,339.71,339.95,13886.0,339.8,340.13,339.71,339.95,13886.0
2018-07-27 12:45:00,340.0,340.23,339.94,339.95,6994.0,340.0,340.23,339.94,339.95,6994.0
2018-07-27 12:50:00,340.04,340.97,340.02,340.82,15508.0,340.04,340.97,340.02,340.82,15508.0
2018-07-27 12:55:00,340.85,340.96,340.73,340.87,22138.0,340.85,340.96,340.73,340.87,22138.0
2018-07-27 13:00:00,340.79,340.83,339.11,339.32,18705.0,340.79,340.83,339.11,339.32,18705.0
2018-07-27 13:05:00,339.4,340.85,339.32,340.85,18220.0,339.4,340.85,339.32,340.85,18220.0
2018-07-27 13:10:00,340.78,340.78,340.11,340.47,6061.0,340.78,340.78,340.11,340.47,6061.0
2018-07-27 13:15:00,340.52,340.73,340.42,340.65,4435.0,340.52,340.73,340.42,340.65,4435.0
2018-07-27 13:20:00,340.6,340.66,340.26,340.32,7840.0,340.6,340.66,340.26,340.32,7840.0
2018-07-27 13:25:00,340.49,340.56,340.23,340.42,13400.0,340.49,340.56,340.23,340.42,13400.0
2018-07-27 13:30:00,340.41,340.57,340.3,340.47,4095.0,340.41,340.57,340.3,340.47,4095.0
2018-07-27 13:35:00,340.57,340.57,340.39,340.41,5282.0,340.57,340.57,340.39,340.41,5282.0
2018-07-27 13:40:00,340.46,340.46,340.23,340.43,3150.0,340.46,340.46,340.23,340.43,3150.0
2018-07-27 13:45:00,340.55,340.85,340.1,340.22,15763.0,340.55,340.85,340.1,340.22,15763.0
2018-07-27 13:50:00,340.24,340.25,339.67,339.78,13928.0,340.24,340.25,339.67,339.78,13928.0
2018-07-27 13:55:00,339.67,340.26,339.67,340.26,16878.0,339.67,340.26,339.67,340.26,16878.0
2018-07-27 14:00:00,340.29,341.61,340.29,341.51,12002.0,340.29,341.61,340.29,341.51,12002.0
2018-07-27 14:05:00,341.71,342.45,341.35,342.44,20470.0,341.71,342.45,341.35,342.44,20470.0
2018-07-27 14:10:00,342.44,343.0,342.43,342.91,16498.0,342.44,343.0,342.43,342.91,16498.0
2018-07-27 14:15:00,342.98,343.44,342.32,342.32,18654.0,342.98,343.44,342.32,342.32,18654.0
2018-07-27 14:20:00,342.26,342.51,342.13,342.13,6486.0,342.26,342.51,342.13,342.13,6486.0
2018-07-27 14:25:00,342.2,342.2,341.8,341.85,5605.0,342.2,342.2,341.8,341.85,5605.0
2018-07-27 14:30:00,341.83,342.16,341.59,342.03,5745.0,341.83,342.16,341.59,342.03,5745.0
2018-07-27 14:35:00,342.15,342.18,341.61,341.66,8986.0,342.15,342.18,341.61,341.66,8986.0
2018-07-27 14:40:00,341.69,342.21,341.6,341.79,7838.0,341.69,342.21,341.6,341.79,7838.0
2018-07-27 14:45:00,341.68,341.82,341.4,341.45,5933.0,341.68,341.82,341.4,341.45,5933.0
2018-07-27 14:50:00,341.33,341.47,341.1,341.47,6337.0,341.33,341.47,341.1,341.47,6337.0
2018-07-27 14:55:00,341.51,341.56,341.44,341.48,6865.0,341.51,341.56,341.44,341.48,6865.0
2018-07-27 15:00:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:05:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:10:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:15:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:20:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:25:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:30:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:35:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:40:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:45:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:50:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-27 15:55:00,341.48,341.48,341.48,341.48,0.0,341.48,341.48,341.48,341.48,0.0
2018-07-30 09:30:00,340.52,341.37,340.0,340.88,29586.0,340.52,341.37,340.0,340.88,29586.0
2018-07-30 09:35:00,340.86,340.86,338.32,338.32,36350.0,340.86,340.86,338.32,338.32,36350.0
2018-07-30 09:40:00,338.39,338.51,336.16,336.78,45916.0,338.39,338.51,336.16,336.78,45916.0
2018-07-30 09:45:00,336.81,339.03,336.78,338.49,42984.0,336.81,339.03,336.78,338.49,42984.0
2018-07-30 09:50:00,338.5,339.0,337.96,338.13,27045.0,338.5,339.0,337.96,338.13,27045.0
2018-07-30 09:55:00,338.39,339.11,337.59,339.04,32227.0,338.39,339.11,337.59,339.04,32227.0
2018-07-30 10:00:00,339.19,340.0,338.66,338.89,20812.0,339.19,340.0,338.66,338.89,20812.0
2018-07-30 10:05:00,338.94,339.56,338.78,339.49,17997.0,338.94,339.56,338.78,339.49,17997.0
2018-07-30 10:10:00,339.56,339.56,338.0,338.08,11213.0,339.56,339.56,338.0,338.08,11213.0
2018-07-30 10:15:00,338.01,338.76,338.01,338.58,9209.0,338.01,338.76,338.01,338.58,9209.0
2018-07-30 10:20:00,338.77,339.11,338.61,338.65,5500.0,338.77,339.11,338.61,338.65,5500.0
2018-07-30 10:25:00,338.56,338.69,338.09,338.25,15639.0,338.56,338.69,338.09,338.25,15639.0
2018-07-30 10:30:00,338.38,338.6,337.54,337.81,9357.0,338.38,338.6,337.54,337.81,9357.0
2018-07-30 10:35:00,337.86,338.09,337.7,338.09,13568.0,337.86,338.09,337.7,338.09,13568.0
2018-07-30 10:40:00,338.09,338.09,337.57,337.96,12741.0,338.09,338.09,337.57,337.96,12741.0
2018-07-30 10:45:00,338.0,338.1,337.71,338.0,9406.0,338.0,338.1,337.71,338.0,9406.0
2018-07-30 10:50:00,337.97,338.16,337.6,338.01,12611.0,337.97,338.16,337.6,338.01,12611.0
2018-07-30 10:55:00,338.13,339.11,338.13,338.4,9691.0,338.13,339.11,338.13,338.4,9691.0
2018-07-30 11:00:00,338.5,338.54,337.85,337.85,23152.0,338.5,338.54,337.85,337.85,23152.0
2018-07-30 11:05:00,338.12,338.87,338.12,338.63,17098.0,338.12,338.87,338.12,338.63,17098.0
2018-07-30 11:10:00,338.66,338.8,337.85,338.0,15960.0,338.66,338.8,337.85,338.0,15960.0
2018-07-30 11:15:00,338.02,338.13,337.76,337.88,13971.0,338.02,338.13,337.76,337.88,13971.0
2018-07-30 11:20:00,337.98,338.26,337.7,337.82,13392.0,337.98,338.26,337.7,337.82,13392.0
2018-07-30 11:25:00,337.82,337.82,337.15,337.25,9013.0,337.82,337.82,337.15,337.25,9013.0
2018-07-30 11:30:00,337.25,337.78,337.16,337.78,12437.0,337.25,337.78,337.16,337.78,12437.0
2018-07-30 11:35:00,337.6,337.94,337.56,337.77,3844.0,337.6,337.94,337.56,337.77,3844.0
2018-07-30 11:40:00,337.71,338.08,337.62,337.67,11089.0,337.71,338.08,337.62,337.67,11089.0
2018-07-30 11:45:00,337.79,338.07,337.23,337.5,7853.0,337.79,338.07,337.23,337.5,7853.0
2018-07-30 11:50:00,337.62,337.75,337.46,337.57,6951.0,337.62,337.75,337.46,337.57,6951.0
2018-07-30 11:55:00,337.61,337.94,337.48,337.48,11515.0,337.61,337.94,337.48,337.48,11515.0
2018-07-30 12:00:00,337.54,337.54,336.88,336.92,11247.0,337.54,337.54,336.88,336.92,11247.0
2018-07-30 12:05:00,337.0,337.02,336.58,336.76,9377.0,337.0,337.02,336.58,336.76,9377.0
2018-07-30 12:10:00,336.69,336.69,336.38,336.55,3371.0,336.69,336.69,336.38,336.55,3371.0
2018-07-30 12:15:00,336.55,336.9,336.45,336.84,3721.0,336.55,336.9,336.45,336.84,3721.0
2018-07-30 12:20:00,336.88,336.91,336.45,336.77,9420.0,336.88,336.91,336.45,336.77,9420.0
2018-07-30 12:25:00,336.77,337.04,336.38,336.52,10894.0,336.77,337.04,336.38,336.52,10894.0
2018-07-30 12:30:00,336.58,336.58,336.08,336.18,4377.0,336.58,336.58,336.08,336.18,4377.0
2018-07-30 12:35:00,336.13,336.56,336.01,336.28,3600.0,336.13,336.56,336.01,336.28,3600.0
2018-07-30 12:40:00,336.59,336.69,336.34,336.59,4773.0,336.59,336.69,336.34,336.59,4773.0
2018-07-30 12:45:00,336.6,336.78,336.44,336.65,9885.0,336.6,336.78,336.44,336.65,9885.0
2018-07-30 12:50:00,336.63,336.89,336.58,336.77,5500.0,336.63,336.89,336.58,336.77,5500.0
2018-07-30 12:55:00,336.73,337.07,336.69,336.96,4500.0,336.73,337.07,336.69,336.96,4500.0
2018-07-30 13:00:00,336.9,337.05,336.69,336.69,6846.0,336.9,337.05,336.69,336.69,6846.0
2018-07-30 13:05:00,336.81,337.29,336.77,337.15,7753.0,336.81,337.29,336.77,337.15,7753.0
2018-07-30 13:10:00,337.23,337.39,337.07,337.25,11839.0,337.23,337.39,337.07,337.25,11839.0
2018-07-30 13:15:00,337.25,337.51,337.15,337.39,11452.0,337.25,337.51,337.15,337.39,11452.0
2018-07-30 13:20:00,337.45,337.96,337.45,337.63,5177.0,337.45,337.96,337.45,337.63,5177.0
2018-07-30 13:25:00,337.71,337.71,337.37,337.43,4125.0,337.71,337.71,337.37,337.43,4125.0
2018-07-30 13:30:00,337.66,337.76,337.53,337.69,8460.0,337.66,337.76,337.53,337.69,8460.0
2018-07-30 13:35:00,337.69,337.77,337.56,337.77,8950.0,337.69,337.77,337.56,337.77,8950.0
2018-07-30 13:40:00,337.72,339.22,337.67,339.16,12358.0,337.72,339.22,337.67,339.16,12358.0
2018-07-30 13:45:00,339.16,339.26,338.35,338.63,13021.0,339.16,339.26,338.35,338.63,13021.0
2018-07-30 13:50:00,338.63,338.76,338.52,338.54,5391.0,338.63,338.76,338.52,338.54,5391.0
2018-07-30 13:55:00,338.54,338.54,337.15,337.15,17040.0,338.54,338.54,337.15,337.15,17040.0
2018-07-30 14:00:00,337.18,337.47,337.0,337.28,10466.0,337.18,337.47,337.0,337.28,10466.0
2018-07-30 14:05:00,337.32,337.97,337.27,337.29,10004.0,337.32,337.97,337.27,337.29,10004.0
2018-07-30 14:10:00,337.28,337.37,337.04,337.11,7473.0,337.28,337.37,337.04,337.11,7473.0
2018-07-30 14:15:00,337.23,337.47,336.84,336.84,7564.0,337.23,337.47,336.84,336.84,7564.0
2018-07-30 14:20:00,336.79,336.82,336.58,336.65,2855.0,336.79,336.82,336.58,336.65,2855.0
2018-07-30 14:25:00,336.72,336.98,336.43,336.54,17344.0,336.72,336.98,336.43,336.54,17344.0
2018-07-30 14:30:00,336.53,336.53,335.38,335.38,17632.0,336.53,336.53,335.38,335.38,17632.0
2018-07-30 14:35:00,335.31,336.29,335.2,335.43,18396.0,335.31,336.29,335.2,335.43,18396.0
2018-07-30 14:40:00,335.42,335.54,335.16,335.31,9450.0,335.42,335.54,335.16,335.31,9450.0
2018-07-30 14:45:00,335.26,335.58,335.25,335.46,6650.0,335.26,335.58,335.25,335.46,6650.0
2018-07-30 14:50:00,335.27,335.42,335.06,335.06,10944.0,335.27,335.42,335.06,335.06,10944.0
2018-07-30 14:55:00,335.05,335.23,334.6,334.82,13273.0,335.05,335.23,334.6,334.82,13273.0
2018-07-30 15:00:00,334.79,335.02,334.14,334.38,15015.0,334.79,335.02,334.14,334.38,15015.0
2018-07-30 15:05:00,334.35,334.44,333.72,333.72,19197.0,334.35,334.44,333.72,333.72,19197.0
2018-07-30 15:10:00,333.83,334.02,333.42,333.51,22266.0,333.83,334.02,333.42,333.51,22266.0
2018-07-30 15:15:00,333.6,333.68,333.1,333.16,19997.0,333.6,333.68,333.1,333.16,19997.0
2018-07-30 15:20:00,333.12,333.31,332.57,333.14,23190.0,333.12,333.31,332.57,333.14,23190.0
2018-07-30 15:25:00,332.84,333.21,332.68,332.97,17866.0,332.84,333.21,332.68,332.97,17866.0
2018-07-30 15:30:00,333.0,333.34,332.56,333.3,37387.0,333.0,333.34,332.56,333.3,37387.0
2018-07-30 15:35:00,333.44,333.86,332.85,333.0,28398.0,333.44,333.86,332.85,333.0,28398.0
2018-07-30 15:40:00,333.04,333.52,332.84,332.84,23244.0,333.04,333.52,332.84,332.84,23244.0
2018-07-30 15:45:00,332.79,332.79,332.08,332.24,49557.0,332.79,332.79,332.08,332.24,49557.0
2018-07-30 15:50:00,332.14,332.37,331.62,331.7,97520.0,332.14,332.37,331.62,331.7,97520.0
2018-07-30 15:55:00,331.67,331.73,330.96,331.46,176154.0,331.67,331.73,330.96,331.46,176154.0
2018-07-31 09:30:00,332.17,332.63,330.89,331.77,35645.0,332.17,332.63,330.89,331.77,35645.0
2018-07-31 09:35:00,331.42,332.14,331.23,331.66,28287.0,331.42,332.14,331.23,331.66,28287.0
2018-07-31 09:40:00,331.84,332.45,331.62,332.37,25821.0,331.84,332.45,331.62,332.37,25821.0
2018-07-31 09:45:00,332.45,333.94,332.28,333.49,24059.0,332.45,333.94,332.28,333.49,24059.0
2018-07-31 09:50:00,333.27,333.98,332.75,333.14,38433.0,333.27,333.98,332.75,333.14,38433.0
2018-07-31 09:55:00,333.39,333.74,332.91,333.37,17996.0,333.39,333.74,332.91,333.37,17996.0
2018-07-31 10:00:00,333.23,334.54,333.1,334.34,28684.0,333.23,334.54,333.1,334.34,28684.0
2018-07-31 10:05:00,334.6,335.75,334.47,334.81,19416.0,334.6,335.75,334.47,334.81,19416.0
2018-07-31 10:10:00,334.62,335.66,334.46,335.4,16385.0,334.62,335.66,334.46,335.4,16385.0
2018-07-31 10:15:00,335.36,335.44,334.6,334.79,14608.0,335.36,335.44,334.6,334.79,14608.0
2018-07-31 10:20:00,334.79,334.93,334.36,334.75,15232.0,334.79,334.93,334.36,334.75,15232.0
2018-07-31 10:25:00,334.63,334.97,334.41,334.54,12625.0,334.63,334.97,334.41,334.54,12625.0
2018-07-31 10:30:00,334.78,334.8,334.48,334.68,11126.0,334.78,334.8,334.48,334.68,11126.0
2018-07-31 10:35:00,334.68,335.99,334.67,335.88,16259.0,334.68,335.99,334.67,335.88,16259.0
2018-07-31 10:40:00,336.0,336.46,335.89,336.31,16076.0,336.0,336.46,335.89,336.31,16076.0
2018-07-31 10:45:00,336.39,336.41,335.8,336.16,8584.0,336.39,336.41,335.8,336.16,8584.0
2018-07-31 10:50:00,336.2,336.67,335.87,336.66,20556.0,336.2,336.67,335.87,336.66,20556.0
2018-07-31 10:55:00,336.64,337.33,336.64,337.25,13532.0,336.64,337.33,336.64,337.25,13532.0
2018-07-31 11:00:00,337.07,337.37,335.54,335.9,49897.0,337.07,337.37,335.54,335.9,49897.0
2018-07-31 11:05:00,335.98,337.07,335.98,336.91,12253.0,335.98,337.07,335.98,336.91,12253.0
2018-07-31 11:10:00,336.88,337.13,336.83,337.13,6003.0,336.88,337.13,336.83,337.13,6003.0
2018-07-31 11:15:00,337.03,337.32,336.87,337.09,5550.0,337.03,337.32,336.87,337.09,5550.0
2018-07-31 11:20:00,337.06,337.34,337.03,337.21,6691.0,337.06,337.34,337.03,337.21,6691.0
2018-07-31 11:25:00,337.21,337.69,337.2,337.55,21552.0,337.21,337.69,337.2,337.55,21552.0
2018-07-31 11:30:00,337.55,337.82,337.43,337.68,10226.0,337.55,337.82,337.43,337.68,10226.0
2018-07-31 11:35:00,337.65,338.05,337.52,337.52,11373.0,337.65,338.05,337.52,337.52,11373.0
2018-07-31 11:40:00,337.52,337.63,337.31,337.53,6631.0,337.52,337.63,337.31,337.53,6631.0
2018-07-31 11:45:00,337.54,337.73,337.44,337.56,6372.0,337.54,337.73,337.44,337.56,6372.0
2018-07-31 11:50:00,337.55,337.58,337.27,337.49,17447.0,337.55,337.58,337.27,337.49,17447.0
2018-07-31 11:55:00,337.58,337.63,337.31,337.42,11280.0,337.58,337.63,337.31,337.42,11280.0
2018-07-31 12:00:00,337.51,337.61,337.34,337.48,6942.0,337.51,337.61,337.34,337.48,6942.0
2018-07-31 12:05:00,337.55,337.76,337.46,337.54,18205.0,337.55,337.76,337.46,337.54,18205.0
2018-07-31 12:10:00,337.46,337.56,337.21,337.25,22084.0,337.46,337.56,337.21,337.25,22084.0
2018-07-31 12:15:00,337.25,337.5,336.93,337.09,11787.0,337.25,337.5,336.93,337.09,11787.0
2018-07-31 12:20:00,337.08,337.39,336.99,337.06,5857.0,337.08,337.39,336.99,337.06,5857.0
2018-07-31 12:25:00,337.11,337.46,336.99,337.34,9600.0,337.11,337.46,336.99,337.34,9600.0
2018-07-31 12:30:00,337.24,337.88,336.96,337.85,22337.0,337.24,337.88,336.96,337.85,22337.0
2018-07-31 12:35:00,337.78,338.12,337.77,338.04,11369.0,337.78,338.12,337.77,338.04,11369.0
2018-07-31 12:40:00,338.08,338.61,338.06,338.47,14359.0,338.08,338.61,338.06,338.47,14359.0
2018-07-31 12:45:00,338.47,338.74,338.4,338.5,11934.0,338.47,338.74,338.4,338.5,11934.0
2018-07-31 12:50:00,338.5,338.56,337.57,337.7,13360.0,338.5,338.56,337.57,337.7,13360.0
2018-07-31 12:55:00,337.67,338.25,337.66,337.89,14049.0,337.67,338.25,337.66,337.89,14049.0
2018-07-31 13:00:00,338.0,338.49,337.88,338.0,13444.0,338.0,338.49,337.88,338.0,13444.0
2018-07-31 13:05:00,337.88,338.24,337.83,338.15,6300.0,337.88,338.24,337.83,338.15,6300.0
2018-07-31 13:10:00,338.16,338.16,337.0,337.0,9550.0,338.16,338.16,337.0,337.0,9550.0
2018-07-31 13:15:00,337.0,337.63,336.99,337.59,9310.0,337.0,337.63,336.99,337.59,9310.0
2018-07-31 13:20:00,337.63,337.99,337.51,337.94,3906.0,337.63,337.99,337.51,337.94,3906.0
2018-07-31 13:25:00,337.93,338.1,337.8,338.01,20530.0,337.93,338.1,337.8,338.01,20530.0
2018-07-31 13:30:00,338.01,338.51,337.92,338.4,9067.0,338.01,338.51,337.92,338.4,9067.0
2018-07-31 13:35:00,338.51,338.51,337.95,338.01,3445.0,338.51,338.51,337.95,338.01,3445.0
2018-07-31 13:40:00,338.04,338.16,337.94,338.0,16660.0,338.04,338.16,337.94,338.0,16660.0
2018-07-31 13:45:00,338.0,338.33,338.0,338.01,8505.0,338.0,338.33,338.0,338.01,8505.0
2018-07-31 13:50:00,337.93,338.23,337.7,338.2,6618.0,337.93,338.23,337.7,338.2,6618.0
2018-07-31 13:55:00,338.07,338.29,337.94,338.15,7698.0,338.07,338.29,337.94,338.15,7698.0
2018-07-31 14:00:00,338.34,338.35,337.68,337.74,8008.0,338.34,338.35,337.68,337.74,8008.0
2018-07-31 14:05:00,337.68,337.91,337.66,337.83,5225.0,337.68,337.91,337.66,337.83,5225.0
2018-07-31 14:10:00,337.91,337.91,337.5,337.81,11033.0,337.91,337.91,337.5,337.81,11033.0
2018-07-31 14:15:00,337.66,338.05,337.5,337.88,21486.0,337.66,338.05,337.5,337.88,21486.0
2018-07-31 14:20:00,337.88,338.26,337.87,338.11,10373.0,337.88,338.26,337.87,338.11,10373.0
2018-07-31 14:25:00,338.06,338.33,337.89,338.17,9800.0,338.06,338.33,337.89,338.17,9800.0
2018-07-31 14:30:00,338.16,338.16,337.53,337.58,9198.0,338.16,338.16,337.53,337.58,9198.0
2018-07-31 14:35:00,337.67,337.78,337.48,337.48,9230.0,337.67,337.78,337.48,337.48,9230.0
2018-07-31 14:40:00,337.41,337.69,337.33,337.57,6100.0,337.41,337.69,337.33,337.57,6100.0
2018-07-31 14:45:00,337.62,337.79,337.49,337.68,10490.0,337.62,337.79,337.49,337.68,10490.0
2018-07-31 14:50:00,337.69,337.69,336.8,336.95,26629.0,337.69,337.69,336.8,336.95,26629.0
2018-07-31 14:55:00,336.86,337.71,336.86,337.19,19998.0,336.86,337.71,336.86,337.19,19998.0
2018-07-31 15:00:00,337.19,337.3,336.84,337.25,14945.0,337.19,337.3,336.84,337.25,14945.0
2018-07-31 15:05:00,337.23,337.33,337.07,337.17,13280.0,337.23,337.33,337.07,337.17,13280.0
2018-07-31 15:10:00,337.11,337.22,336.48,336.67,11784.0,337.11,337.22,336.48,336.67,11784.0
2018-07-31 15:15:00,336.66,336.84,336.34,336.55,11962.0,336.66,336.84,336.34,336.55,11962.0
2018-07-31 15:20:00,336.48,336.64,336.23,336.64,15115.0,336.48,336.64,336.23,336.64,15115.0
2018-07-31 15:25:00,336.57,336.73,336.22,336.27,16036.0,336.57,336.73,336.22,336.27,16036.0
2018-07-31 15:30:00,336.18,336.26,335.65,335.78,18721.0,336.18,336.26,335.65,335.78,18721.0
2018-07-31 15:35:00,335.81,335.81,335.25,335.38,15367.0,335.81,335.81,335.25,335.38,15367.0
2018-07-31 15:40:00,335.39,335.74,335.03,335.03,21824.0,335.39,335.74,335.03,335.03,21824.0
2018-07-31 15:45:00,335.13,335.13,333.74,334.1,52580.0,335.13,335.13,333.74,334.1,52580.0
2018-07-31 15:50:00,333.96,334.01,333.13,333.14,65051.0,333.96,334.01,333.13,333.14,65051.0
2018-07-31 15:55:00,333.15,334.38,333.14,334.38,104257.0,333.15,334.38,333.14,334.38,104257.0
2018-08-01 09:30:00,335.84,337.92,334.38,337.68,36073.0,335.84,337.92,334.38,337.68,36073.0
2018-08-01 09:35:00,337.28,337.68,335.51,336.44,13829.0,337.28,337.68,335.51,336.44,13829.0
2018-08-01 09:40:00,336.73,337.36,335.82,336.69,20937.0,336.73,337.36,335.82,336.69,20937.0
2018-08-01 09:45:00,337.06,337.95,336.85,336.93,8922.0,337.06,337.95,336.85,336.93,8922.0
2018-08-01 09:50:00,337.13,338.36,336.96,337.8,18463.0,337.13,338.36,336.96,337.8,18463.0
2018-08-01 09:55:00,337.69,338.69,337.5,337.75,24752.0,337.69,338.69,337.5,337.75,24752.0
2018-08-01 10:00:00,337.98,338.58,337.65,337.93,13822.0,337.98,338.58,337.65,337.93,13822.0
2018-08-01 10:05:00,337.91,338.45,337.34,337.34,9736.0,337.91,338.45,337.34,337.34,9736.0
2018-08-01 10:10:00,337.39,338.46,337.12,338.46,12312.0,337.39,338.46,337.12,338.46,12312.0
2018-08-01 10:15:00,338.56,338.69,337.9,337.96,16773.0,338.56,338.69,337.9,337.96,16773.0
2018-08-01 10:20:00,337.96,338.35,337.62,337.62,15602.0,337.96,338.35,337.62,337.62,15602.0
2018-08-01 10:25:00,337.78,338.17,337.77,337.77,8862.0,337.78,338.17,337.77,337.77,8862.0
2018-08-01 10:30:00,337.77,338.06,337.61,337.73,10500.0,337.77,338.06,337.61,337.73,10500.0
2018-08-01 10:35:00,337.64,338.27,337.54,337.99,9799.0,337.64,338.27,337.54,337.99,9799.0
2018-08-01 10:40:00,337.88,338.16,337.66,338.01,9200.0,337.88,338.16,337.66,338.01,9200.0
2018-08-01 10:45:00,338.01,338.68,337.7,338.42,17000.0,338.01,338.68,337.7,338.42,17000.0
2018-08-01 10:50:00,338.48,339.24,338.37,338.93,14202.0,338.48,339.24,338.37,338.93,14202.0
2018-08-01 10:55:00,338.97,338.97,338.5,338.54,9528.0,338.97,338.97,338.5,338.54,9528.0
2018-08-01 11:00:00,338.63,339.24,338.6,339.07,5000.0,338.63,339.24,338.6,339.07,5000.0
2018-08-01 11:05:00,339.22,339.82,339.01,339.8,15531.0,339.22,339.82,339.01,339.8,15531.0
2018-08-01 11:10:00,339.88,340.26,339.21,339.33,33879.0,339.88,340.26,339.21,339.33,33879.0
2018-08-01 11:15:00,339.56,340.81,339.56,340.03,11484.0,339.56,340.81,339.56,340.03,11484.0
2018-08-01 11:20:00,340.07,340.82,340.0,340.69,12184.0,340.07,340.82,340.0,340.69,12184.0
2018-08-01 11:25:00,340.43,340.65,340.18,340.52,11916.0,340.43,340.65,340.18,340.52,11916.0
2018-08-01 11:30:00,340.58,341.96,340.58,341.19,23571.0,340.58,341.96,340.58,341.19,23571.0
2018-08-01 11:35:00,341.06,341.23,340.86,341.21,7585.0,341.06,341.23,340.86,341.21,7585.0
2018-08-01 11:40:00,341.17,342.21,341.05,341.84,23030.0,341.17,342.21,341.05,341.84,23030.0
2018-08-01 11:45:00,341.6,341.87,341.21,341.57,8324.0,341.6,341.87,341.21,341.57,8324.0
2018-08-01 11:50:00,341.54,341.72,341.01,341.72,5916.0,341.54,341.72,341.01,341.72,5916.0
2018-08-01 11:55:00,341.75,342.32,341.38,342.0,14038.0,341.75,342.32,341.38,342.0,14038.0
2018-08-01 12:00:00,341.83,341.97,340.69,340.69,10824.0,341.83,341.97,340.69,340.69,10824.0
2018-08-01 12:05:00,340.55,341.07,340.55,340.86,12641.0,340.55,341.07,340.55,340.86,12641.0
2018-08-01 12:10:00,340.84,341.1,340.5,340.94,4213.0,340.84,341.1,340.5,340.94,4213.0
2018-08-01 12:15:00,340.86,341.37,340.85,341.01,11561.0,340.86,341.37,340.85,341.01,11561.0
2018-08-01 12:20:00,341.07,341.25,340.6,340.61,6810.0,341.07,341.25,340.6,340.61,6810.0
2018-08-01 12:25:00,340.42,340.69,340.05,340.51,8606.0,340.42,340.69,340.05,340.51,8606.0
2018-08-01 12:30:00,340.6,341.05,340.38,341.05,6459.0,340.6,341.05,340.38,341.05,6459.0
2018-08-01 12:35:00,341.0,341.24,340.63,341.24,3900.0,341.0,341.24,340.63,341.24,3900.0
2018-08-01 12:40:00,341.04,341.66,340.94,341.37,5500.0,341.04,341.66,340.94,341.37,5500.0
2018-08-01 12:45:00,341.38,341.38,340.43,340.58,12896.0,341.38,341.38,340.43,340.58,12896.0
2018-08-01 12:50:00,340.5,340.85,340.41,340.63,25114.0,340.5,340.85,340.41,340.63,25114.0
2018-08-01 12:55:00,340.66,341.76,340.5,341.76,6593.0,340.66,341.76,340.5,341.76,6593.0
2018-08-01 13:00:00,341.54,341.8,341.39,341.8,7676.0,341.54,341.8,341.39,341.8,7676.0
2018-08-01 13:05:00,341.81,342.9,341.8,342.84,29440.0,341.81,342.9,341.8,342.84,29440.0
2018-08-01 13:10:00,342.56,343.18,342.43,342.88,11621.0,342.56,343.18,342.43,342.88,11621.0
2018-08-01 13:15:00,342.97,344.34,342.97,344.3,10637.0,342.97,344.34,342.97,344.3,10637.0
2018-08-01 13:20:00,344.3,344.62,344.0,344.0,19851.0,344.3,344.62,344.0,344.0,19851.0
2018-08-01 13:25:00,344.01,344.56,343.86,344.06,6782.0,344.01,344.56,343.86,344.06,6782.0
2018-08-01 13:30:00,344.25,344.74,344.09,344.18,15301.0,344.25,344.74,344.09,344.18,15301.0
2018-08-01 13:35:00,344.4,344.59,344.16,344.16,10950.0,344.4,344.59,344.16,344.16,10950.0
2018-08-01 13:40:00,344.3,344.39,343.73,344.39,10060.0,344.3,344.39,343.73,344.39,10060.0
2018-08-01 13:45:00,344.44,344.47,343.77,343.84,9250.0,344.44,344.47,343.77,343.84,9250.0
2018-08-01 13:50:00,343.76,344.09,343.68,343.68,8540.0,343.76,344.09,343.68,343.68,8540.0
2018-08-01 13:55:00,343.75,343.97,342.5,343.28,12884.0,343.75,343.97,342.5,343.28,12884.0
2018-08-01 14:00:00,343.18,343.93,343.18,343.75,9063.0,343.18,343.93,343.18,343.75,9063.0
2018-08-01 14:05:00,343.61,343.61,342.75,342.89,8105.0,343.61,343.61,342.75,342.89,8105.0
2018-08-01 14:10:00,342.84,343.08,341.88,342.66,13696.0,342.84,343.08,341.88,342.66,13696.0
2018-08-01 14:15:00,342.9,343.34,342.72,342.89,7374.0,342.9,343.34,342.72,342.89,7374.0
2018-08-01 14:20:00,343.02,343.85,342.73,343.8,4009.0,343.02,343.85,342.73,343.8,4009.0
2018-08-01 14:25:00,343.63,344.07,343.54,344.06,8975.0,343.63,344.07,343.54,344.06,8975.0
2018-08-01 14:30:00,344.2,344.66,344.05,344.17,13682.0,344.2,344.66,344.05,344.17,13682.0
2018-08-01 14:35:00,344.11,344.64,344.1,344.62,6308.0,344.11,344.64,344.1,344.62,6308.0
2018-08-01 14:40:00,344.53,344.69,343.4,343.8,23051.0,344.53,344.69,343.4,343.8,23051.0
2018-08-01 14:45:00,343.85,344.0,343.58,344.0,7050.0,343.85,344.0,343.58,344.0,7050.0
2018-08-01 14:50:00,344.1,344.18,343.47,343.7,9666.0,344.1,344.18,343.47,343.7,9666.0
2018-08-01 14:55:00,343.71,344.07,343.46,343.63,8057.0,343.71,344.07,343.46,343.63,8057.0
2018-08-01 15:00:00,343.61,343.79,343.46,343.58,12884.0,343.61,343.79,343.46,343.58,12884.0
2018-08-01 15:05:00,343.58,343.87,343.42,343.75,6475.0,343.58,343.87,343.42,343.75,6475.0
2018-08-01 15:10:00,343.79,343.82,343.31,343.52,5500.0,343.79,343.82,343.31,343.52,5500.0
2018-08-01 15:15:00,343.49,343.61,343.3,343.41,12260.0,343.49,343.61,343.3,343.41,12260.0
2018-08-01 15:20:00,343.49,343.89,343.32,343.68,12110.0,343.49,343.89,343.32,343.68,12110.0
2018-08-01 15:25:00,343.61,343.96,343.6,343.96,4750.0,343.61,343.96,343.6,343.96,4750.0
2018-08-01 15:30:00,343.89,343.89,343.52,343.6,20438.0,343.89,343.89,343.52,343.6,20438.0
2018-08-01 15:35:00,343.67,343.79,343.5,343.72,13312.0,343.67,343.79,343.5,343.72,13312.0
2018-08-01 15:40:00,343.79,344.23,343.75,344.23,14033.0,343.79,344.23,343.75,344.23,14033.0
2018-08-01 15:45:00,344.2,344.39,344.0,344.03,24612.0,344.2,344.39,344.0,344.03,24612.0
2018-08-01 15:50:00,344.0,344.19,343.75,344.03,27381.0,344.0,344.19,343.75,344.03,27381.0
2018-08-01 15:55:00,344.07,344.24,343.61,344.16,76824.0,344.07,344.24,343.61,344.16,76824.0
2018-08-02 09:30:00,342.22,344.12,341.23,343.87,31191.0,342.22,344.12,341.23,343.87,31191.0
2018-08-02 09:35:00,344.19,344.19,342.95,343.5,18236.0,344.19,344.19,342.95,343.5,18236.0
2018-08-02 09:40:00,343.66,344.26,343.26,343.45,14212.0,343.66,344.26,343.26,343.45,14212.0
2018-08-02 09:45:00,343.57,343.76,341.49,341.74,24833.0,343.57,343.76,341.49,341.74,24833.0
2018-08-02 09:50:00,341.48,342.67,340.81,342.41,15200.0,341.48,342.67,340.81,342.41,15200.0
2018-08-02 09:55:00,342.34,342.34,341.43,341.72,8121.0,342.34,342.34,341.43,341.72,8121.0
2018-08-02 10:00:00,341.77,343.03,341.64,343.03,13638.0,341.77,343.03,341.64,343.03,13638.0
2018-08-02 10:05:00,343.08,344.26,343.08,344.21,9574.0,343.08,344.26,343.08,344.21,9574.0
2018-08-02 10:10:00,344.12,344.75,344.11,344.75,10213.0,344.12,344.75,344.11,344.75,10213.0
2018-08-02 10:15:00,344.6,345.86,344.6,345.85,22481.0,344.6,345.86,344.6,345.85,22481.0
2018-08-02 10:20:00,345.75,345.75,345.08,345.08,5427.0,345.75,345.75,345.08,345.08,5427.0
2018-08-02 10:25:00,345.11,345.23,344.32,344.51,10820.0,345.11,345.23,344.32,344.51,10820.0
2018-08-02 10:30:00,344.47,344.64,343.97,343.97,8783.0,344.47,344.64,343.97,343.97,8783.0
2018-08-02 10:35:00,343.65,344.72,343.63,344.53,15677.0,343.65,344.72,343.63,344.53,15677.0
2018-08-02 10:40:00,344.55,345.67,344.43,345.62,17391.0,344.55,345.67,344.43,345.62,17391.0
2018-08-02 10:45:00,345.72,345.77,344.82,344.82,10661.0,345.72,345.77,344.82,344.82,10661.0
2018-08-02 10:50:00,344.75,345.73,344.75,345.46,20223.0,344.75,345.73,344.75,345.46,20223.0
2018-08-02 10:55:00,345.46,345.61,345.12,345.47,8218.0,345.46,345.61,345.12,345.47,8218.0
2018-08-02 11:00:00,345.36,345.36,344.74,344.9,5524.0,345.36,345.36,344.74,344.9,5524.0
2018-08-02 11:05:00,344.86,345.34,344.82,345.09,10244.0,344.86,345.34,344.82,345.09,10244.0
2018-08-02 11:10:00,345.02,345.11,344.81,344.89,3100.0,345.02,345.11,344.81,344.89,3100.0
2018-08-02 11:15:00,344.89,344.98,344.4,344.98,5603.0,344.89,344.98,344.4,344.98,5603.0
2018-08-02 11:20:00,345.11,345.33,345.0,345.0,6246.0,345.11,345.33,345.0,345.0,6246.0
2018-08-02 11:25:00,345.0,345.55,344.87,345.44,4886.0,345.0,345.55,344.87,345.44,4886.0
2018-08-02 11:30:00,345.57,346.14,345.54,345.83,7058.0,345.57,346.14,345.54,345.83,7058.0
2018-08-02 11:35:00,345.96,346.68,345.77,346.48,14337.0,345.96,346.68,345.77,346.48,14337.0
2018-08-02 11:40:00,346.66,346.95,346.33,346.33,5872.0,346.66,346.95,346.33,346.33,5872.0
2018-08-02 11:45:00,346.29,346.61,346.06,346.52,5232.0,346.29,346.61,346.06,346.52,5232.0
2018-08-02 11:50:00,346.52,346.52,345.99,346.29,2850.0,346.52,346.52,345.99,346.29,2850.0
2018-08-02 11:55:00,346.3,346.7,346.3,346.69,1600.0,346.3,346.7,346.3,346.69,1600.0
2018-08-02 12:00:00,346.7,347.25,346.57,347.16,7266.0,346.7,347.25,346.57,347.16,7266.0
2018-08-02 12:05:00,347.18,347.89,347.18,347.89,8771.0,347.18,347.89,347.18,347.89,8771.0
2018-08-02 12:10:00,348.0,348.25,348.0,348.25,4362.0,348.0,348.25,348.0,348.25,4362.0
2018-08-02 12:15:00,348.25,348.41,347.86,347.93,8423.0,348.25,348.41,347.86,347.93,8423.0
2018-08-02 12:20:00,347.81,348.43,347.71,348.37,3310.0,347.81,348.43,347.71,348.37,3310.0
2018-08-02 12:25:00,348.36,349.87,348.24,349.68,20291.0,348.36,349.87,348.24,349.68,20291.0
2018-08-02 12:30:00,349.52,350.0,349.49,349.62,18735.0,349.52,350.0,349.49,349.62,18735.0
2018-08-02 12:35:00,349.73,350.0,349.47,349.9,6754.0,349.73,350.0,349.47,349.9,6754.0
2018-08-02 12:40:00,349.78,349.99,349.09,349.09,9595.0,349.78,349.99,349.09,349.09,9595.0
2018-08-02 12:45:00,348.93,348.93,348.16,348.43,3991.0,348.93,348.93,348.16,348.43,3991.0
2018-08-02 12:50:00,348.37,348.78,347.94,348.73,8579.0,348.37,348.78,347.94,348.73,8579.0
2018-08-02 12:55:00,349.02,349.19,348.76,348.81,12451.0,349.02,349.19,348.76,348.81,12451.0
2018-08-02 13:00:00,348.93,349.11,348.81,349.07,2159.0,348.93,349.11,348.81,349.07,2159.0
2018-08-02 13:05:00,349.01,349.3,348.83,349.3,5622.0,349.01,349.3,348.83,349.3,5622.0
2018-08-02 13:10:00,349.38,349.38,348.76,348.79,7468.0,349.38,349.38,348.76,348.79,7468.0
2018-08-02 13:15:00,348.87,349.49,348.87,349.42,8332.0,348.87,349.49,348.87,349.42,8332.0
2018-08-02 13:20:00,349.3,349.38,348.75,348.81,5206.0,349.3,349.38,348.75,348.81,5206.0
2018-08-02 13:25:00,348.82,349.06,348.64,349.06,5564.0,348.82,349.06,348.64,349.06,5564.0
2018-08-02 13:30:00,348.97,349.1,348.53,348.66,7700.0,348.97,349.1,348.53,348.66,7700.0
2018-08-02 13:35:00,348.72,348.86,348.62,348.74,3850.0,348.72,348.86,348.62,348.74,3850.0
2018-08-02 13:40:00,348.82,348.97,348.79,348.93,3403.0,348.82,348.97,348.79,348.93,3403.0
2018-08-02 13:45:00,348.94,349.86,348.94,349.84,7148.0,348.94,349.86,348.94,349.84,7148.0
2018-08-02 13:50:00,349.84,349.87,349.13,349.13,11675.0,349.84,349.87,349.13,349.13,11675.0
2018-08-02 13:55:00,349.33,349.57,349.33,349.45,6797.0,349.33,349.57,349.33,349.45,6797.0
2018-08-02 14:00:00,349.36,349.54,349.09,349.44,6461.0,349.36,349.54,349.09,349.44,6461.0
2018-08-02 14:05:00,349.48,349.48,349.14,349.28,6844.0,349.48,349.48,349.14,349.28,6844.0
2018-08-02 14:10:00,349.34,349.34,348.64,348.64,9910.0,349.34,349.34,348.64,348.64,9910.0
2018-08-02 14:15:00,348.93,348.93,348.4,348.85,8284.0,348.93,348.93,348.4,348.85,8284.0
2018-08-02 14:20:00,348.8,349.01,348.5,348.99,6284.0,348.8,349.01,348.5,348.99,6284.0
2018-08-02 14:25:00,349.04,349.14,348.92,348.99,10813.0,349.04,349.14,348.92,348.99,10813.0
2018-08-02 14:30:00,349.04,349.3,348.9,349.27,15119.0,349.04,349.3,348.9,349.27,15119.0
2018-08-02 14:35:00,349.28,349.49,349.0,349.11,6839.0,349.28,349.49,349.0,349.11,6839.0
2018-08-02 14:40:00,349.19,349.5,349.1,349.26,15323.0,349.19,349.5,349.1,349.26,15323.0
2018-08-02 14:45:00,349.47,349.47,349.01,349.29,15640.0,349.47,349.47,349.01,349.29,15640.0
2018-08-02 14:50:00,349.2,349.27,349.07,349.2,6236.0,349.2,349.27,349.07,349.2,6236.0
2018-08-02 14:55:00,349.23,349.23,348.6,348.77,9050.0,349.23,349.23,348.6,348.77,9050.0
2018-08-02 15:00:00,348.77,349.1,348.56,349.09,8984.0,348.77,349.1,348.56,349.09,8984.0
2018-08-02 15:05:00,349.01,349.14,348.96,348.96,3500.0,349.01,349.14,348.96,348.96,3500.0
2018-08-02 15:10:00,349.04,349.1,348.66,349.07,6881.0,349.04,349.1,348.66,349.07,6881.0
2018-08-02 15:15:00,349.19,349.43,349.16,349.42,4788.0,349.19,349.43,349.16,349.42,4788.0
2018-08-02 15:20:00,349.42,349.45,349.22,349.25,4859.0,349.42,349.45,349.22,349.25,4859.0
2018-08-02 15:25:00,349.24,349.25,348.83,348.95,10809.0,349.24,349.25,348.83,348.95,10809.0
2018-08-02 15:30:00,348.84,348.84,347.98,348.06,19631.0,348.84,348.84,347.98,348.06,19631.0
2018-08-02 15:35:00,348.08,348.43,348.08,348.2,9522.0,348.08,348.43,348.08,348.2,9522.0
2018-08-02 15:40:00,348.22,348.8,348.22,348.61,17913.0,348.22,348.8,348.22,348.61,17913.0
2018-08-02 15:45:00,348.64,348.88,348.49,348.62,21695.0,348.64,348.88,348.49,348.62,21695.0
2018-08-02 15:50:00,348.81,349.07,348.08,348.08,32578.0,348.81,349.07,348.08,348.08,32578.0
2018-08-02 15:55:00,348.1,348.43,347.62,347.93,60064.0,348.1,348.43,347.62,347.93,60064.0
2018-08-03 09:30:00,350.1,350.57,348.48,349.55,45858.0,350.1,350.57,348.48,349.55,45858.0
2018-08-03 09:35:00,349.64,350.25,348.41,349.76,15081.0,349.64,350.25,348.41,349.76,15081.0
2018-08-03 09:40:00,349.99,350.16,348.65,348.65,8315.0,349.99,350.16,348.65,348.65,8315.0
2018-08-03 09:45:00,348.71,348.93,347.65,347.67,6413.0,348.71,348.93,347.65,347.67,6413.0
2018-08-03 09:50:00,347.62,347.79,346.21,346.52,7426.0,347.62,347.79,346.21,346.52,7426.0
2018-08-03 09:55:00,346.5,346.63,345.65,346.2,6251.0,346.5,346.63,345.65,346.2,6251.0
2018-08-03 10:00:00,346.1,346.28,345.8,346.04,9204.0,346.1,346.28,345.8,346.04,9204.0
2018-08-03 10:05:00,346.0,346.0,345.11,345.58,7568.0,346.0,346.0,345.11,345.58,7568.0
2018-08-03 10:10:00,345.81,346.02,345.25,345.25,5445.0,345.81,346.02,345.25,345.25,5445.0
2018-08-03 10:15:00,345.26,346.24,345.26,346.08,14000.0,345.26,346.24,345.26,346.08,14000.0
2018-08-03 10:20:00,346.08,346.41,346.01,346.31,19747.0,346.08,346.41,346.01,346.31,19747.0
2018-08-03 10:25:00,346.42,347.0,346.42,346.7,6152.0,346.42,347.0,346.42,346.7,6152.0
2018-08-03 10:30:00,346.72,348.76,346.52,348.34,9802.0,346.72,348.76,346.52,348.34,9802.0
2018-08-03 10:35:00,348.23,348.55,348.21,348.31,1200.0,348.23,348.55,348.21,348.31,1200.0
2018-08-03 10:40:00,348.29,348.48,347.34,347.82,7410.0,348.29,348.48,347.34,347.82,7410.0
2018-08-03 10:45:00,347.82,347.82,347.16,347.21,4606.0,347.82,347.82,347.16,347.21,4606.0
2018-08-03 10:50:00,347.03,347.03,346.15,346.75,4300.0,347.03,347.03,346.15,346.75,4300.0
2018-08-03 10:55:00,346.81,347.14,346.71,346.75,2912.0,346.81,347.14,346.71,346.75,2912.0
2018-08-03 11:00:00,346.84,347.12,346.72,346.85,5290.0,346.84,347.12,346.72,346.85,5290.0
2018-08-03 11:05:00,346.99,346.99,346.22,346.55,5068.0,346.99,346.99,346.22,346.55,5068.0
2018-08-03 11:10:00,346.59,346.98,346.59,346.75,3272.0,346.59,346.98,346.59,346.75,3272.0
2018-08-03 11:15:00,346.71,346.72,345.76,346.21,6733.0,346.71,346.72,345.76,346.21,6733.0
2018-08-03 11:20:00,346.27,346.85,346.26,346.85,3200.0,346.27,346.85,346.26,346.85,3200.0
2018-08-03 11:25:00,346.72,346.93,346.17,346.3,6649.0,346.72,346.93,346.17,346.3,6649.0
2018-08-03 11:30:00,346.2,346.2,344.71,345.44,12993.0,346.2,346.2,344.71,345.44,12993.0
2018-08-03 11:35:00,345.29,345.29,344.85,345.0,1700.0,345.29,345.29,344.85,345.0,1700.0
2018-08-03 11:40:00,344.88,344.95,344.3,344.31,6708.0,344.88,344.95,344.3,344.31,6708.0
2018-08-03 11:45:00,344.3,344.43,343.6,344.03,10030.0,344.3,344.43,343.6,344.03,10030.0
2018-08-03 11:50:00,344.08,344.36,343.82,344.36,3989.0,344.08,344.36,343.82,344.36,3989.0
2018-08-03 11:55:00,344.27,344.31,343.74,343.85,2252.0,344.27,344.31,343.74,343.85,2252.0
2018-08-03 12:00:00,343.94,344.22,343.9,344.02,4210.0,343.94,344.22,343.9,344.02,4210.0
2018-08-03 12:05:00,344.05,344.24,343.57,344.24,10811.0,344.05,344.24,343.57,344.24,10811.0
2018-08-03 12:10:00,344.25,344.43,344.02,344.14,9930.0,344.25,344.43,344.02,344.14,9930.0
2018-08-03 12:15:00,344.14,344.47,343.96,343.96,5100.0,344.14,344.47,343.96,343.96,5100.0
2018-08-03 12:20:00,344.06,344.18,343.74,344.04,5600.0,344.06,344.18,343.74,344.04,5600.0
2018-08-03 12:25:00,343.97,344.08,343.69,344.08,3920.0,343.97,344.08,343.69,344.08,3920.0
2018-08-03 12:30:00,343.99,344.08,343.52,343.53,2900.0,343.99,344.08,343.52,343.53,2900.0
2018-08-03 12:35:00,343.5,343.78,343.47,343.73,2200.0,343.5,343.78,343.47,343.73,2200.0
2018-08-03 12:40:00,343.69,343.69,343.27,343.58,2700.0,343.69,343.69,343.27,343.58,2700.0
2018-08-03 12:45:00,343.58,343.58,342.99,343.02,5964.0,343.58,343.58,342.99,343.02,5964.0
2018-08-03 12:50:00,343.04,343.04,342.54,342.87,5241.0,343.04,343.04,342.54,342.87,5241.0
2018-08-03 12:55:00,342.91,343.12,342.89,343.03,3645.0,342.91,343.12,342.89,343.03,3645.0
2018-08-03 13:00:00,343.11,343.44,342.75,342.75,5819.0,343.11,343.44,342.75,342.75,5819.0
2018-08-03 13:05:00,342.77,342.8,342.33,342.44,4800.0,342.77,342.8,342.33,342.44,4800.0
2018-08-03 13:10:00,342.27,343.19,342.27,343.19,3094.0,342.27,343.19,342.27,343.19,3094.0
2018-08-03 13:15:00,343.24,343.69,342.87,342.99,6500.0,343.24,343.69,342.87,342.99,6500.0
2018-08-03 13:20:00,342.86,343.21,342.86,343.21,5243.0,342.86,343.21,342.86,343.21,5243.0
2018-08-03 13:25:00,343.29,343.31,343.05,343.16,1806.0,343.29,343.31,343.05,343.16,1806.0
2018-08-03 13:30:00,343.3,343.72,342.91,343.72,6700.0,343.3,343.72,342.91,343.72,6700.0
2018-08-03 13:35:00,343.82,344.04,343.64,343.64,900.0,343.82,344.04,343.64,343.64,900.0
2018-08-03 13:40:00,343.65,344.26,343.65,344.14,2466.0,343.65,344.26,343.65,344.14,2466.0
2018-08-03 13:45:00,344.03,344.39,343.9,344.39,2856.0,344.03,344.39,343.9,344.39,2856.0
2018-08-03 13:50:00,344.55,344.73,344.38,344.67,2942.0,344.55,344.73,344.38,344.67,2942.0
2018-08-03 13:55:00,344.68,344.79,344.33,344.66,5600.0,344.68,344.79,344.33,344.66,5600.0
2018-08-03 14:00:00,344.7,344.71,344.37,344.43,4271.0,344.7,344.71,344.37,344.43,4271.0
2018-08-03 14:05:00,344.41,344.48,343.99,344.0,3165.0,344.41,344.48,343.99,344.0,3165.0
2018-08-03 14:10:00,344.24,344.29,343.66,343.66,1800.0,344.24,344.29,343.66,343.66,1800.0
2018-08-03 14:15:00,343.77,343.8,343.11,343.14,22183.0,343.77,343.8,343.11,343.14,22183.0
2018-08-03 14:20:00,343.01,343.48,342.75,343.35,6377.0,343.01,343.48,342.75,343.35,6377.0
2018-08-03 14:25:00,343.59,343.91,343.49,343.72,2424.0,343.59,343.91,343.49,343.72,2424.0
2018-08-03 14:30:00,343.72,343.9,343.22,343.4,4939.0,343.72,343.9,343.22,343.4,4939.0
2018-08-03 14:35:00,343.47,343.47,343.05,343.15,4300.0,343.47,343.47,343.05,343.15,4300.0
2018-08-03 14:40:00,343.27,343.27,342.94,343.05,5089.0,343.27,343.27,342.94,343.05,5089.0
2018-08-03 14:45:00,343.05,343.21,342.85,343.04,3754.0,343.05,343.21,342.85,343.04,3754.0
2018-08-03 14:50:00,343.04,343.11,342.91,343.11,2700.0,343.04,343.11,342.91,343.11,2700.0
2018-08-03 14:55:00,343.15,343.41,343.15,343.32,3400.0,343.15,343.41,343.15,343.32,3400.0
2018-08-03 15:00:00,343.4,343.73,343.4,343.54,9194.0,343.4,343.73,343.4,343.54,9194.0
2018-08-03 15:05:00,343.54,343.83,343.51,343.81,4229.0,343.54,343.83,343.51,343.81,4229.0
2018-08-03 15:10:00,343.86,343.9,343.68,343.7,5317.0,343.86,343.9,343.68,343.7,5317.0
2018-08-03 15:15:00,343.69,344.15,343.69,344.09,7514.0,343.69,344.15,343.69,344.09,7514.0
2018-08-03 15:20:00,344.11,344.15,343.94,344.14,2300.0,344.11,344.15,343.94,344.14,2300.0
2018-08-03 15:25:00,344.15,344.44,344.0,344.28,3000.0,344.15,344.44,344.0,344.28,3000.0
2018-08-03 15:30:00,344.24,344.28,343.98,344.28,5080.0,344.24,344.28,343.98,344.28,5080.0
2018-08-03 15:35:00,344.36,344.53,344.13,344.28,6950.0,344.36,344.53,344.13,344.28,6950.0
2018-08-03 15:40:00,344.1,344.7,343.96,344.7,6310.0,344.1,344.7,343.96,344.7,6310.0
2018-08-03 15:45:00,344.74,344.74,344.04,344.04,26115.0,344.74,344.74,344.04,344.04,26115.0
2018-08-03 15:50:00,344.09,344.77,344.09,344.42,20814.0,344.09,344.77,344.09,344.42,20814.0
2018-08-03 15:55:00,344.4,344.51,344.03,344.19,50469.0,344.4,344.51,344.03,344.19,50469.0
2018-08-06 09:30:00,343.04,344.0,341.99,343.0,16745.0,343.04,344.0,341.99,343.0,16745.0
2018-08-06 09:35:00,343.06,343.55,342.5,343.48,7458.0,343.06,343.55,342.5,343.48,7458.0
2018-08-06 09:40:00,342.89,344.04,342.89,343.99,4100.0,342.89,344.04,342.89,343.99,4100.0
2018-08-06 09:45:00,343.99,344.02,342.54,342.54,3200.0,343.99,344.02,342.54,342.54,3200.0
2018-08-06 09:50:00,342.48,343.48,342.08,342.88,7899.0,342.48,343.48,342.08,342.88,7899.0
2018-08-06 09:55:00,342.64,344.22,342.56,344.22,4171.0,342.64,344.22,342.56,344.22,4171.0
2018-08-06 10:00:00,343.89,343.97,342.8,343.34,16349.0,343.89,343.97,342.8,343.34,16349.0
2018-08-06 10:05:00,343.14,343.14,341.45,342.0,4479.0,343.14,343.14,341.45,342.0,4479.0
2018-08-06 10:10:00,342.32,343.99,342.21,342.74,12279.0,342.32,343.99,342.21,342.74,12279.0
2018-08-06 10:15:00,342.62,342.62,341.55,341.73,7003.0,342.62,342.62,341.55,341.73,7003.0
2018-08-06 10:20:00,341.6,342.05,341.18,341.29,7251.0,341.6,342.05,341.18,341.29,7251.0
2018-08-06 10:25:00,341.29,341.6,340.66,341.6,9361.0,341.29,341.6,340.66,341.6,9361.0
2018-08-06 10:30:00,341.4,341.66,340.69,340.7,8594.0,341.4,341.66,340.69,340.7,8594.0
2018-08-06 10:35:00,340.84,340.94,340.33,340.38,23098.0,340.84,340.94,340.33,340.38,23098.0
2018-08-06 10:40:00,340.54,341.59,340.54,341.46,9423.0,340.54,341.59,340.54,341.46,9423.0
2018-08-06 10:45:00,341.33,341.49,340.7,340.88,6829.0,341.33,341.49,340.7,340.88,6829.0
2018-08-06 10:50:00,341.15,341.51,341.02,341.12,4622.0,341.15,341.51,341.02,341.12,4622.0
2018-08-06 10:55:00,341.15,341.34,340.89,341.34,11719.0,341.15,341.34,340.89,341.34,11719.0
2018-08-06 11:00:00,341.45,341.74,341.22,341.25,3865.0,341.45,341.74,341.22,341.25,3865.0
2018-08-06 11:05:00,340.91,341.5,340.49,341.12,4739.0,340.91,341.5,340.49,341.12,4739.0
2018-08-06 11:10:00,341.16,341.52,340.99,341.28,3700.0,341.16,341.52,340.99,341.28,3700.0
2018-08-06 11:15:00,341.27,341.28,340.42,340.79,6022.0,341.27,341.28,340.42,340.79,6022.0
2018-08-06 11:20:00,340.97,341.5,340.93,341.5,2658.0,340.97,341.5,340.93,341.5,2658.0
2018-08-06 11:25:00,341.39,341.39,340.71,341.21,4034.0,341.39,341.39,340.71,341.21,4034.0
2018-08-06 11:30:00,341.13,341.44,341.06,341.06,2881.0,341.13,341.44,341.06,341.06,2881.0
2018-08-06 11:35:00,341.09,341.62,341.05,341.62,4365.0,341.09,341.62,341.05,341.62,4365.0
2018-08-06 11:40:00,341.5,341.88,341.11,341.86,11629.0,341.5,341.88,341.11,341.86,11629.0
2018-08-06 11:45:00,341.85,342.67,341.85,342.49,11750.0,341.85,342.67,341.85,342.49,11750.0
2018-08-06 11:50:00,342.6,343.33,342.6,343.26,9903.0,342.6,343.33,342.6,343.26,9903.0
2018-08-06 11:55:00,343.33,343.43,342.45,342.65,4600.0,343.33,343.43,342.45,342.65,4600.0
2018-08-06 12:00:00,342.54,343.06,342.54,342.99,2165.0,342.54,343.06,342.54,342.99,2165.0
2018-08-06 12:05:00,343.07,343.25,342.55,342.56,4600.0,343.07,343.25,342.55,342.56,4600.0
2018-08-06 12:10:00,342.57,343.25,342.57,343.15,6300.0,342.57,343.25,342.57,343.15,6300.0
2018-08-06 12:15:00,342.9,343.0,342.86,342.92,1090.0,342.9,343.0,342.86,342.92,1090.0
2018-08-06 12:20:00,343.08,343.31,342.5,342.66,4294.0,343.08,343.31,342.5,342.66,4294.0
2018-08-06 12:25:00,342.88,342.96,342.88,342.96,300.0,342.88,342.96,342.88,342.96,300.0
2018-08-06 12:30:00,342.62,342.64,342.19,342.38,2750.0,342.62,342.64,342.19,342.38,2750.0
2018-08-06 12:35:00,342.32,342.78,342.32,342.63,1376.0,342.32,342.78,342.32,342.63,1376.0
2018-08-06 12:40:00,342.39,342.64,341.96,342.32,6723.0,342.39,342.64,341.96,342.32,6723.0
2018-08-06 12:45:00,342.38,342.6,342.27,342.44,4061.0,342.38,342.6,342.27,342.44,4061.0
2018-08-06 12:50:00,342.66,342.81,342.52,342.55,2753.0,342.66,342.81,342.52,342.55,2753.0
2018-08-06 12:55:00,342.29,342.51,342.23,342.51,1000.0,342.29,342.51,342.23,342.51,1000.0
2018-08-06 13:00:00,342.53,342.62,342.22,342.51,3658.0,342.53,342.62,342.22,342.51,3658.0
2018-08-06 13:05:00,342.56,342.7,342.21,342.33,3650.0,342.56,342.7,342.21,342.33,3650.0
2018-08-06 13:10:00,342.33,342.46,342.29,342.46,1500.0,342.33,342.46,342.29,342.46,1500.0
2018-08-06 13:15:00,342.36,342.54,342.23,342.4,5154.0,342.36,342.54,342.23,342.4,5154.0
2018-08-06 13:20:00,342.4,342.48,341.99,342.25,2810.0,342.4,342.48,341.99,342.25,2810.0
2018-08-06 13:25:00,342.3,342.4,341.82,342.0,5482.0,342.3,342.4,341.82,342.0,5482.0
2018-08-06 13:30:00,341.99,341.99,341.5,341.62,7550.0,341.99,341.99,341.5,341.62,7550.0
2018-08-06 13:35:00,341.63,341.96,341.63,341.87,2100.0,341.63,341.96,341.63,341.87,2100.0
2018-08-06 13:40:00,341.87,341.87,341.25,341.25,2831.0,341.87,341.87,341.25,341.25,2831.0
2018-08-06 13:45:00,341.13,341.27,341.08,341.08,1300.0,341.13,341.27,341.08,341.08,1300.0
2018-08-06 13:50:00,341.28,341.92,341.15,341.74,5721.0,341.28,341.92,341.15,341.74,5721.0
2018-08-06 13:55:00,341.65,341.76,341.53,341.76,5241.0,341.65,341.76,341.53,341.76,5241.0
2018-08-06 14:00:00,341.62,342.22,341.61,342.18,2422.0,341.62,342.22,341.61,342.18,2422.0
2018-08-06 14:05:00,342.18,342.23,341.82,341.82,3871.0,342.18,342.23,341.82,341.82,3871.0
2018-08-06 14:10:00,341.73,341.93,341.43,341.93,5000.0,341.73,341.93,341.43,341.93,5000.0
2018-08-06 14:15:00,341.85,341.91,341.55,341.84,4858.0,341.85,341.91,341.55,341.84,4858.0
2018-08-06 14:20:00,341.87,341.87,341.2,341.2,2712.0,341.87,341.87,341.2,341.2,2712.0
2018-08-06 14:25:00,341.25,341.58,341.25,341.52,4445.0,341.25,341.58,341.25,341.52,4445.0
2018-08-06 14:30:00,341.51,341.73,341.33,341.33,4209.0,341.51,341.73,341.33,341.33,4209.0
2018-08-06 14:35:00,341.43,341.54,341.31,341.46,3986.0,341.43,341.54,341.31,341.46,3986.0
2018-08-06 14:40:00,341.32,341.64,341.32,341.36,5839.0,341.32,341.64,341.32,341.36,5839.0
2018-08-06 14:45:00,341.45,342.15,341.31,342.15,4563.0,341.45,342.15,341.31,342.15,4563.0
2018-08-06 14:50:00,342.12,342.4,342.04,342.12,2465.0,342.12,342.4,342.04,342.12,2465.0
2018-08-06 14:55:00,342.19,342.53,342.19,342.33,3845.0,342.19,342.53,342.19,342.33,3845.0
2018-08-06 15:00:00,342.24,342.24,342.0,342.12,4350.0,342.24,342.24,342.0,342.12,4350.0
2018-08-06 15:05:00,342.02,342.14,341.92,342.01,3200.0,342.02,342.14,341.92,342.01,3200.0
2018-08-06 15:10:00,341.95,342.3,341.95,342.16,2962.0,341.95,342.3,341.95,342.16,2962.0
2018-08-06 15:15:00,342.11,342.22,341.79,342.0,9733.0,342.11,342.22,341.79,342.0,9733.0
2018-08-06 15:20:00,341.93,341.93,341.44,341.59,18043.0,341.93,341.93,341.44,341.59,18043.0
2018-08-06 15:25:00,341.52,341.75,341.38,341.38,11047.0,341.52,341.75,341.38,341.38,11047.0
2018-08-06 15:30:00,341.37,341.83,341.21,341.54,12088.0,341.37,341.83,341.21,341.54,12088.0
2018-08-06 15:35:00,341.54,341.73,341.22,341.44,12922.0,341.54,341.73,341.22,341.44,12922.0
2018-08-06 15:40:00,341.37,341.73,341.33,341.65,17665.0,341.37,341.73,341.33,341.65,17665.0
2018-08-06 15:45:00,341.68,341.8,341.27,341.8,22514.0,341.68,341.8,341.27,341.8,22514.0
2018-08-06 15:50:00,341.82,341.87,340.75,341.12,39308.0,341.82,341.87,340.75,341.12,39308.0
2018-08-06 15:55:00,341.17,341.4,340.61,341.19,68607.0,341.17,341.4,340.61,341.19,68607.0
2018-08-07 09:30:00,345.64,348.0,344.0,346.81,45369.0,345.64,348.0,344.0,346.81,45369.0
2018-08-07 09:35:00,347.0,347.14,346.39,346.5,7633.0,347.0,347.14,346.39,346.5,7633.0
2018-08-07 09:40:00,346.5,347.08,346.2,346.28,12795.0,346.5,347.08,346.2,346.28,12795.0
2018-08-07 09:45:00,346.13,346.14,345.3,345.3,7390.0,346.13,346.14,345.3,345.3,7390.0
2018-08-07 09:50:00,345.23,345.25,344.55,344.99,10624.0,345.23,345.25,344.55,344.99,10624.0
2018-08-07 09:55:00,344.98,346.38,344.98,345.91,14364.0,344.98,346.38,344.98,345.91,14364.0
2018-08-07 10:00:00,346.03,347.06,346.01,346.62,31772.0,346.03,347.06,346.01,346.62,31772.0
2018-08-07 10:05:00,346.51,346.51,345.72,346.1,5900.0,346.51,346.51,345.72,346.1,5900.0
2018-08-07 10:10:00,346.22,347.0,346.16,346.98,22297.0,346.22,347.0,346.16,346.98,22297.0
2018-08-07 10:15:00,346.86,346.88,346.1,346.83,11809.0,346.86,346.88,346.1,346.83,11809.0
2018-08-07 10:20:00,347.0,347.83,346.99,347.38,7595.0,347.0,347.83,346.99,347.38,7595.0
2018-08-07 10:25:00,347.46,348.44,347.1,347.89,13813.0,347.46,348.44,347.1,347.89,13813.0
2018-08-07 10:30:00,348.06,349.01,347.79,347.9,11376.0,348.06,349.01,347.79,347.9,11376.0
2018-08-07 10:35:00,347.94,348.64,347.93,348.63,5247.0,347.94,348.64,347.93,348.63,5247.0
2018-08-07 10:40:00,348.5,348.51,348.15,348.36,3278.0,348.5,348.51,348.15,348.36,3278.0
2018-08-07 10:45:00,348.16,348.35,347.43,347.43,7250.0,348.16,348.35,347.43,347.43,7250.0
2018-08-07 10:50:00,347.16,347.92,347.06,347.6,9285.0,347.16,347.92,347.06,347.6,9285.0
2018-08-07 10:55:00,347.59,347.88,347.15,347.86,7520.0,347.59,347.88,347.15,347.86,7520.0
2018-08-07 11:00:00,347.86,348.46,347.67,348.46,6580.0,347.86,348.46,347.67,348.46,6580.0
2018-08-07 11:05:00,348.35,348.67,348.34,348.56,4402.0,348.35,348.67,348.34,348.56,4402.0
2018-08-07 11:10:00,348.59,348.89,348.49,348.83,10866.0,348.59,348.89,348.49,348.83,10866.0
2018-08-07 11:15:00,348.77,348.86,348.16,348.16,5800.0,348.77,348.86,348.16,348.16,5800.0
2018-08-07 11:20:00,348.15,348.43,348.1,348.4,7330.0,348.15,348.43,348.1,348.4,7330.0
2018-08-07 11:25:00,348.31,348.68,348.1,348.67,6363.0,348.31,348.68,348.1,348.67,6363.0
2018-08-07 11:30:00,348.65,348.66,348.37,348.54,8917.0,348.65,348.66,348.37,348.54,8917.0
2018-08-07 11:35:00,348.51,349.17,348.51,348.81,12520.0,348.51,349.17,348.51,348.81,12520.0
2018-08-07 11:40:00,348.85,349.23,348.84,349.11,4345.0,348.85,349.23,348.84,349.11,4345.0
2018-08-07 11:45:00,349.13,349.62,349.12,349.58,8719.0,349.13,349.62,349.12,349.58,8719.0
2018-08-07 11:50:00,349.6,349.91,349.48,349.79,9213.0,349.6,349.91,349.48,349.79,9213.0
2018-08-07 11:55:00,349.84,350.47,349.77,350.47,7961.0,349.84,350.47,349.77,350.47,7961.0
2018-08-07 12:00:00,350.47,350.86,349.79,349.96,39771.0,350.47,350.86,349.79,349.96,39771.0
2018-08-07 12:05:00,349.95,349.95,349.38,349.38,4518.0,349.95,349.95,349.38,349.38,4518.0
2018-08-07 12:10:00,349.47,349.58,349.14,349.53,11062.0,349.47,349.58,349.14,349.53,11062.0
2018-08-07 12:15:00,349.56,349.76,349.04,349.14,8282.0,349.56,349.76,349.04,349.14,8282.0
2018-08-07 12:20:00,349.02,349.29,348.8,349.17,8200.0,349.02,349.29,348.8,349.17,8200.0
2018-08-07 12:25:00,349.17,349.61,348.76,348.77,10190.0,349.17,349.61,348.76,348.77,10190.0
2018-08-07 12:30:00,348.77,348.91,348.42,348.77,12550.0,348.77,348.91,348.42,348.77,12550.0
2018-08-07 12:35:00,348.83,348.88,348.4,348.41,7353.0,348.83,348.88,348.4,348.41,7353.0
2018-08-07 12:40:00,348.38,349.26,348.36,349.04,9173.0,348.38,349.26,348.36,349.04,9173.0
2018-08-07 12:45:00,349.0,349.49,349.0,349.46,5400.0,349.0,349.49,349.0,349.46,5400.0
2018-08-07 12:50:00,349.46,349.46,348.99,349.26,8919.0,349.46,349.46,348.99,349.26,8919.0
2018-08-07 12:55:00,349.26,349.61,349.22,349.42,3750.0,349.26,349.61,349.22,349.42,3750.0
2018-08-07 13:00:00,349.44,349.98,349.4,349.91,7200.0,349.44,349.98,349.4,349.91,7200.0
2018-08-07 13:05:00,349.88,350.04,349.41,349.7,18775.0,349.88,350.04,349.41,349.7,18775.0
2018-08-07 13:10:00,349.76,350.0,349.43,349.47,6966.0,349.76,350.0,349.43,349.47,6966.0
2018-08-07 13:15:00,349.47,350.0,349.39,350.0,7720.0,349.47,350.0,349.39,350.0,7720.0
2018-08-07 13:20:00,349.79,349.91,349.67,349.83,2628.0,349.79,349.91,349.67,349.83,2628.0
2018-08-07 13:25:00,349.84,349.84,349.17,349.38,4200.0,349.84,349.84,349.17,349.38,4200.0
2018-08-07 13:30:00,349.45,349.88,349.43,349.57,5020.0,349.45,349.88,349.43,349.57,5020.0
2018-08-07 13:35:00,349.63,350.04,349.57,349.9,26200.0,349.63,350.04,349.57,349.9,26200.0
2018-08-07 13:40:00,349.95,350.34,349.88,350.11,15967.0,349.95,350.34,349.88,350.11,15967.0
2018-08-07 13:45:00,350.19,350.82,350.16,350.65,8777.0,350.19,350.82,350.16,350.65,8777.0
2018-08-07 13:50:00,350.71,351.5,350.64,351.4,22210.0,350.71,351.5,350.64,351.4,22210.0
2018-08-07 13:55:00,351.27,351.36,350.94,351.36,5900.0,351.27,351.36,350.94,351.36,5900.0
2018-08-07 14:00:00,351.32,351.53,351.2,351.35,8313.0,351.32,351.53,351.2,351.35,8313.0
2018-08-07 14:05:00,351.47,351.6,351.28,351.49,6011.0,351.47,351.6,351.28,351.49,6011.0
2018-08-07 14:10:00,351.39,351.45,351.1,351.26,6849.0,351.39,351.45,351.1,351.26,6849.0
2018-08-07 14:15:00,351.25,351.25,351.05,351.06,5378.0,351.25,351.25,351.05,351.06,5378.0
2018-08-07 14:20:00,351.06,351.34,350.98,351.11,13328.0,351.06,351.34,350.98,351.11,13328.0
2018-08-07 14:25:00,351.07,351.28,351.06,351.28,3664.0,351.07,351.28,351.06,351.28,3664.0
2018-08-07 14:30:00,351.21,351.22,350.94,351.08,8500.0,351.21,351.22,350.94,351.08,8500.0
2018-08-07 14:35:00,351.23,351.28,351.01,351.28,6501.0,351.23,351.28,351.01,351.28,6501.0
2018-08-07 14:40:00,351.35,351.52,350.98,351.06,8439.0,351.35,351.52,350.98,351.06,8439.0
2018-08-07 14:45:00,351.11,351.33,350.93,351.16,10776.0,351.11,351.33,350.93,351.16,10776.0
2018-08-07 14:50:00,351.21,351.58,351.21,351.47,4400.0,351.21,351.58,351.21,351.47,4400.0
2018-08-07 14:55:00,351.53,351.7,351.41,351.57,7161.0,351.53,351.7,351.41,351.57,7161.0
2018-08-07 15:00:00,351.5,351.57,350.98,351.12,6814.0,351.5,351.57,350.98,351.12,6814.0
2018-08-07 15:05:00,351.2,351.54,351.05,351.51,4530.0,351.2,351.54,351.05,351.51,4530.0
2018-08-07 15:10:00,351.5,351.56,351.37,351.37,17992.0,351.5,351.56,351.37,351.37,17992.0
2018-08-07 15:15:00,351.25,351.87,351.15,351.78,16830.0,351.25,351.87,351.15,351.78,16830.0
2018-08-07 15:20:00,351.78,352.39,351.78,352.37,13400.0,351.78,352.39,351.78,352.37,13400.0
2018-08-07 15:25:00,352.43,352.46,351.53,351.53,14510.0,352.43,352.46,351.53,351.53,14510.0
2018-08-07 15:30:00,351.63,351.64,350.77,350.95,16817.0,351.63,351.64,350.77,350.95,16817.0
2018-08-07 15:35:00,350.93,351.38,350.81,351.38,10952.0,350.93,351.38,350.81,351.38,10952.0
2018-08-07 15:40:00,351.4,351.45,349.56,350.0,25419.0,351.4,351.45,349.56,350.0,25419.0
2018-08-07 15:45:00,350.09,350.31,349.65,350.04,20760.0,350.09,350.31,349.65,350.04,20760.0
2018-08-07 15:50:00,350.19,350.66,350.06,350.27,38247.0,350.19,350.66,350.06,350.27,38247.0
2018-08-07 15:55:00,350.13,350.65,350.02,350.09,63846.0,350.13,350.65,350.02,350.09,63846.0
2018-08-08 09:30:00,348.05,349.89,348.0,349.61,24630.0,348.05,349.89,348.0,349.61,24630.0
2018-08-08 09:35:00,349.5,350.05,347.97,349.6,17239.0,349.5,350.05,347.97,349.6,17239.0
2018-08-08 09:40:00,349.29,350.04,349.29,349.61,3400.0,349.29,350.04,349.29,349.61,3400.0
2018-08-08 09:45:00,349.87,349.93,349.44,349.93,5755.0,349.87,349.93,349.44,349.93,5755.0
2018-08-08 09:50:00,349.91,350.48,349.76,349.94,9789.0,349.91,350.48,349.76,349.94,9789.0
2018-08-08 09:55:00,349.84,349.85,349.4,349.56,6923.0,349.84,349.85,349.4,349.56,6923.0
2018-08-08 10:00:00,349.63,350.17,349.63,350.04,13314.0,349.63,350.17,349.63,350.04,13314.0
2018-08-08 10:05:00,350.23,350.72,350.15,350.6,10106.0,350.23,350.72,350.15,350.6,10106.0
2018-08-08 10:10:00,350.6,350.6,349.9,350.43,8960.0,350.6,350.6,349.9,350.43,8960.0
2018-08-08 10:15:00,350.58,350.72,350.07,350.07,13062.0,350.58,350.72,350.07,350.07,13062.0
2018-08-08 10:20:00,350.37,351.19,350.01,350.14,21540.0,350.37,351.19,350.01,350.14,21540.0
2018-08-08 10:25:00,349.98,350.92,349.97,350.86,7307.0,349.98,350.92,349.97,350.86,7307.0
2018-08-08 10:30:00,350.77,350.77,349.82,349.83,7339.0,350.77,350.77,349.82,349.83,7339.0
2018-08-08 10:35:00,349.84,350.59,349.82,350.59,3605.0,349.84,350.59,349.82,350.59,3605.0
2018-08-08 10:40:00,350.59,350.59,350.05,350.18,5836.0,350.59,350.59,350.05,350.18,5836.0
2018-08-08 10:45:00,350.03,350.41,349.88,350.41,2260.0,350.03,350.41,349.88,350.41,2260.0
2018-08-08 10:50:00,350.41,351.64,350.21,351.64,10810.0,350.41,351.64,350.21,351.64,10810.0
2018-08-08 10:55:00,351.66,352.0,351.1,351.11,13798.0,351.66,352.0,351.1,351.11,13798.0
2018-08-08 11:00:00,351.37,352.2,351.37,352.19,3982.0,351.37,352.2,351.37,352.19,3982.0
2018-08-08 11:05:00,352.33,352.33,351.31,351.55,3787.0,352.33,352.33,351.31,351.55,3787.0
2018-08-08 11:10:00,351.69,351.69,351.01,351.31,2582.0,351.69,351.69,351.01,351.31,2582.0
2018-08-08 11:15:00,351.06,351.3,351.05,351.12,2750.0,351.06,351.3,351.05,351.12,2750.0
2018-08-08 11:20:00,351.07,351.32,350.88,350.95,4300.0,351.07,351.32,350.88,350.95,4300.0
2018-08-08 11:25:00,350.83,351.19,350.83,351.19,1000.0,350.83,351.19,350.83,351.19,1000.0
2018-08-08 11:30:00,351.08,351.32,350.83,350.91,2293.0,351.08,351.32,350.83,350.91,2293.0
2018-08-08 11:35:00,350.78,350.89,350.59,350.85,3637.0,350.78,350.89,350.59,350.85,3637.0
2018-08-08 11:40:00,350.86,351.21,350.75,350.98,8797.0,350.86,351.21,350.75,350.98,8797.0
2018-08-08 11:45:00,350.95,350.98,350.89,350.98,1600.0,350.95,350.98,350.89,350.98,1600.0
2018-08-08 11:50:00,351.02,351.03,350.27,350.59,4766.0,351.02,351.03,350.27,350.59,4766.0
2018-08-08 11:55:00,350.74,350.77,350.14,350.33,4206.0,350.74,350.77,350.14,350.33,4206.0
2018-08-08 12:00:00,350.4,350.4,350.09,350.36,2000.0,350.4,350.4,350.09,350.36,2000.0
2018-08-08 12:05:00,350.11,350.33,350.11,350.24,6722.0,350.11,350.33,350.11,350.24,6722.0
2018-08-08 12:10:00,350.31,350.39,350.25,350.39,13600.0,350.31,350.39,350.25,350.39,13600.0
2018-08-08 12:15:00,350.35,350.4,350.24,350.36,3172.0,350.35,350.4,350.24,350.36,3172.0
2018-08-08 12:20:00,350.44,350.44,349.97,350.15,3637.0,350.44,350.44,349.97,350.15,3637.0
2018-08-08 12:25:00,350.15,350.2,350.02,350.09,4621.0,350.15,350.2,350.02,350.09,4621.0
2018-08-08 12:30:00,350.07,350.44,350.07,350.44,1955.0,350.07,350.44,350.07,350.44,1955.0
2018-08-08 12:35:00,350.45,350.7,350.24,350.62,4337.0,350.45,350.7,350.24,350.62,4337.0
2018-08-08 12:40:00,350.56,350.78,350.56,350.75,3413.0,350.56,350.78,350.56,350.75,3413.0
2018-08-08 12:45:00,350.71,350.81,350.69,350.76,900.0,350.71,350.81,350.69,350.76,900.0
2018-08-08 12:50:00,350.67,350.74,350.35,350.54,2600.0,350.67,350.74,350.35,350.54,2600.0
2018-08-08 12:55:00,350.48,350.57,350.24,350.33,3620.0,350.48,350.57,350.24,350.33,3620.0
2018-08-08 13:00:00,350.41,350.73,350.31,350.65,16428.0,350.41,350.73,350.31,350.65,16428.0
2018-08-08 13:05:00,350.64,350.86,350.58,350.78,6730.0,350.64,350.86,350.58,350.78,6730.0
2018-08-08 13:10:00,350.83,350.83,350.5,350.56,3306.0,350.83,350.83,350.5,350.56,3306.0
2018-08-08 13:15:00,350.56,350.63,350.3,350.49,3963.0,350.56,350.63,350.3,350.49,3963.0
2018-08-08 13:20:00,350.4,350.83,350.35,350.8,2565.0,350.4,350.83,350.35,350.8,2565.0
2018-08-08 13:25:00,350.72,350.72,350.42,350.46,1400.0,350.72,350.72,350.42,350.46,1400.0
2018-08-08 13:30:00,350.41,350.48,350.19,350.28,1400.0,350.41,350.48,350.19,350.28,1400.0
2018-08-08 13:35:00,350.32,350.33,349.71,349.71,2000.0,350.32,350.33,349.71,349.71,2000.0
2018-08-08 13:40:00,349.73,349.87,349.3,349.47,3920.0,349.73,349.87,349.3,349.47,3920.0
2018-08-08 13:45:00,349.47,349.67,349.46,349.62,3334.0,349.47,349.67,349.46,349.62,3334.0
2018-08-08 13:50:00,349.74,349.75,349.58,349.58,1073.0,349.74,349.75,349.58,349.58,1073.0
2018-08-08 13:55:00,349.52,349.63,349.31,349.62,2502.0,349.52,349.63,349.31,349.62,2502.0
2018-08-08 14:00:00,349.72,349.76,349.58,349.58,1200.0,349.72,349.76,349.58,349.58,1200.0
2018-08-08 14:05:00,349.53,349.53,349.16,349.17,2724.0,349.53,349.53,349.16,349.17,2724.0
2018-08-08 14:10:00,349.34,349.5,349.27,349.46,2899.0,349.34,349.5,349.27,349.46,2899.0
2018-08-08 14:15:00,349.51,349.51,349.2,349.2,1913.0,349.51,349.51,349.2,349.2,1913.0
2018-08-08 14:20:00,349.09,349.19,349.0,349.08,2645.0,349.09,349.19,349.0,349.08,2645.0
2018-08-08 14:25:00,349.07,349.24,348.92,349.23,3100.0,349.07,349.24,348.92,349.23,3100.0
2018-08-08 14:30:00,349.17,349.18,348.83,348.88,2816.0,349.17,349.18,348.83,348.88,2816.0
2018-08-08 14:35:00,349.01,349.16,348.85,348.91,6383.0,349.01,349.16,348.85,348.91,6383.0
2018-08-08 14:40:00,348.85,348.95,348.75,348.93,3332.0,348.85,348.95,348.75,348.93,3332.0
2018-08-08 14:45:00,348.95,349.1,348.82,348.88,4558.0,348.95,349.1,348.82,348.88,4558.0
2018-08-08 14:50:00,348.83,348.87,348.57,348.61,3523.0,348.83,348.87,348.57,348.61,3523.0
2018-08-08 14:55:00,348.6,349.1,348.59,349.04,2400.0,348.6,349.1,348.59,349.04,2400.0
2018-08-08 15:00:00,349.03,349.05,348.76,348.83,3750.0,349.03,349.05,348.76,348.83,3750.0
2018-08-08 15:05:00,348.94,349.02,348.79,348.99,2956.0,348.94,349.02,348.79,348.99,2956.0
2018-08-08 15:10:00,348.91,350.19,348.84,349.8,18218.0,348.91,350.19,348.84,349.8,18218.0
2018-08-08 15:15:00,349.88,350.1,349.69,349.81,6216.0,349.88,350.1,349.69,349.81,6216.0
2018-08-08 15:20:00,349.77,350.19,349.51,350.19,10405.0,349.77,350.19,349.51,350.19,10405.0
2018-08-08 15:25:00,350.18,350.35,350.14,350.34,9850.0,350.18,350.35,350.14,350.34,9850.0
2018-08-08 15:30:00,350.41,350.68,350.25,350.3,7267.0,350.41,350.68,350.25,350.3,7267.0
2018-08-08 15:35:00,350.31,350.36,350.17,350.35,7059.0,350.31,350.36,350.17,350.35,7059.0
2018-08-08 15:40:00,350.18,350.27,349.96,350.09,9486.0,350.18,350.27,349.96,350.09,9486.0
2018-08-08 15:45:00,350.1,350.3,349.88,350.08,17591.0,350.1,350.3,349.88,350.08,17591.0
2018-08-08 15:50:00,350.13,350.98,350.13,350.24,33481.0,350.13,350.98,350.13,350.24,33481.0
2018-08-08 15:55:00,350.26,350.66,350.01,350.07,51307.0,350.26,350.66,350.01,350.07,51307.0
2018-08-09 09:30:00,350.88,352.25,347.24,347.85,30803.0,350.88,352.25,347.24,347.85,30803.0
2018-08-09 09:35:00,347.88,348.41,346.76,347.52,51359.0,347.88,348.41,346.76,347.52,51359.0
2018-08-09 09:40:00,347.44,348.35,347.39,347.6,17999.0,347.44,348.35,347.39,347.6,17999.0
2018-08-09 09:45:00,347.5,347.98,346.03,346.03,14307.0,347.5,347.98,346.03,346.03,14307.0
2018-08-09 09:50:00,346.09,346.8,345.78,346.35,6000.0,346.09,346.8,345.78,346.35,6000.0
2018-08-09 09:55:00,346.59,348.0,346.22,347.38,21325.0,346.59,348.0,346.22,347.38,21325.0
2018-08-09 10:00:00,347.38,348.48,347.14,348.03,42510.0,347.38,348.48,347.14,348.03,42510.0
2018-08-09 10:05:00,348.23,349.08,347.68,348.75,18689.0,348.23,349.08,347.68,348.75,18689.0
2018-08-09 10:10:00,348.31,350.4,347.98,350.22,14856.0,348.31,350.4,347.98,350.22,14856.0
2018-08-09 10:15:00,350.19,351.56,348.36,348.71,14440.0,350.19,351.56,348.36,348.71,14440.0
2018-08-09 10:20:00,348.69,348.88,348.02,348.69,10380.0,348.69,348.88,348.02,348.69,10380.0
2018-08-09 10:25:00,348.48,349.39,348.44,349.25,8809.0,348.48,349.39,348.44,349.25,8809.0
2018-08-09 10:30:00,349.19,349.41,349.05,349.06,14250.0,349.19,349.41,349.05,349.06,14250.0
2018-08-09 10:35:00,349.2,349.27,348.87,349.19,10221.0,349.2,349.27,348.87,349.19,10221.0
2018-08-09 10:40:00,349.1,349.58,349.04,349.24,8682.0,349.1,349.58,349.04,349.24,8682.0
2018-08-09 10:45:00,349.21,350.19,349.21,349.91,12692.0,349.21,350.19,349.21,349.91,12692.0
2018-08-09 10:50:00,349.7,349.78,348.98,348.98,9309.0,349.7,349.78,348.98,348.98,9309.0
2018-08-09 10:55:00,348.99,349.22,348.89,349.18,10987.0,348.99,349.22,348.89,349.18,10987.0
2018-08-09 11:00:00,349.2,349.46,348.88,348.93,9804.0,349.2,349.46,348.88,348.93,9804.0
2018-08-09 11:05:00,348.97,349.35,348.67,349.04,4520.0,348.97,349.35,348.67,349.04,4520.0
2018-08-09 11:10:00,349.0,349.75,348.93,349.62,5705.0,349.0,349.75,348.93,349.62,5705.0
2018-08-09 11:15:00,349.68,349.83,349.01,349.02,7606.0,349.68,349.83,349.01,349.02,7606.0
2018-08-09 11:20:00,349.11,349.75,349.0,349.13,6031.0,349.11,349.75,349.0,349.13,6031.0
2018-08-09 11:25:00,349.1,349.83,349.08,349.69,4865.0,349.1,349.83,349.08,349.69,4865.0
2018-08-09 11:30:00,349.64,350.03,349.16,350.0,10603.0,349.64,350.03,349.16,350.0,10603.0
2018-08-09 11:35:00,350.24,350.39,349.81,350.05,7204.0,350.24,350.39,349.81,350.05,7204.0
2018-08-09 11:40:00,349.84,350.18,349.81,350.03,5395.0,349.84,350.18,349.81,350.03,5395.0
2018-08-09 11:45:00,350.18,350.41,349.39,349.48,6305.0,350.18,350.41,349.39,349.48,6305.0
2018-08-09 11:50:00,349.62,350.11,349.36,349.68,6595.0,349.62,350.11,349.36,349.68,6595.0
2018-08-09 11:55:00,349.59,349.59,348.83,348.87,8123.0,349.59,349.59,348.83,348.87,8123.0
2018-08-09 12:00:00,348.87,349.6,348.86,349.33,5012.0,348.87,349.6,348.86,349.33,5012.0
2018-08-09 12:05:00,349.41,349.41,348.85,349.07,4000.0,349.41,349.41,348.85,349.07,4000.0
2018-08-09 12:10:00,349.09,349.52,349.0,349.52,3750.0,349.09,349.52,349.0,349.52,3750.0
2018-08-09 12:15:00,349.55,349.83,349.55,349.66,3205.0,349.55,349.83,349.55,349.66,3205.0
2018-08-09 12:20:00,349.64,349.88,349.63,349.71,2095.0,349.64,349.88,349.63,349.71,2095.0
2018-08-09 12:25:00,349.67,350.21,349.66,350.04,4284.0,349.67,350.21,349.66,350.04,4284.0
2018-08-09 12:30:00,349.99,350.38,349.85,350.38,2900.0,349.99,350.38,349.85,350.38,2900.0
2018-08-09 12:35:00,350.35,350.52,350.17,350.17,3500.0,350.35,350.52,350.17,350.17,3500.0
2018-08-09 12:40:00,350.2,350.42,349.98,350.42,4695.0,350.2,350.42,349.98,350.42,4695.0
2018-08-09 12:45:00,350.34,350.52,349.92,350.52,6600.0,350.34,350.52,349.92,350.52,6600.0
2018-08-09 12:50:00,350.47,350.47,349.76,349.82,3500.0,350.47,350.47,349.76,349.82,3500.0
2018-08-09 12:55:00,349.84,350.18,349.84,349.97,3357.0,349.84,350.18,349.84,349.97,3357.0
2018-08-09 13:00:00,349.91,349.95,349.66,349.9,7423.0,349.91,349.95,349.66,349.9,7423.0
2018-08-09 13:05:00,349.94,350.04,349.57,349.57,2300.0,349.94,350.04,349.57,349.57,2300.0
2018-08-09 13:10:00,349.45,349.95,349.31,349.9,13592.0,349.45,349.95,349.31,349.9,13592.0
2018-08-09 13:15:00,349.79,349.88,349.71,349.74,2300.0,349.79,349.88,349.71,349.74,2300.0
2018-08-09 13:20:00,349.86,349.95,349.68,349.73,5595.0,349.86,349.95,349.68,349.73,5595.0
2018-08-09 13:25:00,349.71,349.71,349.55,349.56,2842.0,349.71,349.71,349.55,349.56,2842.0
2018-08-09 13:30:00,349.63,349.71,349.44,349.58,3300.0,349.63,349.71,349.44,349.58,3300.0
2018-08-09 13:35:00,349.56,349.59,349.34,349.44,2200.0,349.56,349.59,349.34,349.44,2200.0
2018-08-09 13:40:00,349.43,349.43,349.23,349.33,2600.0,349.43,349.43,349.23,349.33,2600.0
2018-08-09 13:45:00,349.19,349.2,348.85,349.03,6466.0,349.19,349.2,348.85,349.03,6466.0
2018-08-09 13:50:00,349.03,349.18,349.03,349.07,4930.0,349.03,349.18,349.03,349.07,4930.0
2018-08-09 13:55:00,348.97,349.03,348.67,348.76,6126.0,348.97,349.03,348.67,348.76,6126.0
2018-08-09 14:00:00,348.83,349.09,348.57,349.09,7875.0,348.83,349.09,348.57,349.09,7875.0
2018-08-09 14:05:00,348.82,348.82,348.56,348.69,2400.0,348.82,348.82,348.56,348.69,2400.0
2018-08-09 14:10:00,348.66,348.82,348.39,348.39,3095.0,348.66,348.82,348.39,348.39,3095.0
2018-08-09 14:15:00,348.35,348.91,348.3,348.82,5600.0,348.35,348.91,348.3,348.82,5600.0
2018-08-09 14:20:00,348.9,349.0,348.52,348.76,27918.0,348.9,349.0,348.52,348.76,27918.0
2018-08-09 14:25:00,348.81,348.96,348.64,348.88,5129.0,348.81,348.96,348.64,348.88,5129.0
2018-08-09 14:30:00,348.78,348.92,348.55,348.92,15835.0,348.78,348.92,348.55,348.92,15835.0
2018-08-09 14:35:00,348.75,348.91,348.67,348.74,6417.0,348.75,348.91,348.67,348.74,6417.0
2018-08-09 14:40:00,348.76,349.03,348.56,348.69,5838.0,348.76,349.03,348.56,348.69,5838.0
2018-08-09 14:45:00,348.61,348.61,348.19,348.19,5838.0,348.61,348.61,348.19,348.19,5838.0
2018-08-09 14:50:00,348.28,348.49,348.04,348.49,5588.0,348.28,348.49,348.04,348.49,5588.0
2018-08-09 14:55:00,348.48,348.48,347.83,347.84,4532.0,348.48,348.48,347.83,347.84,4532.0
2018-08-09 15:00:00,347.94,348.35,347.86,347.91,9035.0,347.94,348.35,347.86,347.91,9035.0
2018-08-09 15:05:00,347.96,348.05,347.8,347.92,5782.0,347.96,348.05,347.8,347.92,5782.0
2018-08-09 15:10:00,347.87,348.04,347.87,348.04,4871.0,347.87,348.04,347.87,348.04,4871.0
2018-08-09 15:15:00,347.95,348.06,347.76,347.81,8926.0,347.95,348.06,347.76,347.81,8926.0
2018-08-09 15:20:00,347.83,347.99,347.68,347.69,8597.0,347.83,347.99,347.68,347.69,8597.0
2018-08-09 15:25:00,347.7,347.82,347.08,347.57,12495.0,347.7,347.82,347.08,347.57,12495.0
2018-08-09 15:30:00,347.54,347.83,346.14,347.73,22199.0,347.54,347.83,346.14,347.73,22199.0
2018-08-09 15:35:00,347.73,347.8,347.41,347.67,7316.0,347.73,347.8,347.41,347.67,7316.0
2018-08-09 15:40:00,347.6,347.68,347.46,347.56,7472.0,347.6,347.68,347.46,347.56,7472.0
2018-08-09 15:45:00,347.51,347.68,347.1,347.13,11614.0,347.51,347.68,347.1,347.13,11614.0
2018-08-09 15:50:00,347.21,347.21,346.74,346.92,20447.0,347.21,347.21,346.74,346.92,20447.0
2018-08-09 15:55:00,346.94,346.99,346.58,346.9,34565.0,346.94,346.99,346.58,346.9,34565.0
2018-08-10 09:30:00,344.93,347.26,344.0,346.3,22095.0,344.93,347.26,344.0,346.3,22095.0
2018-08-10 09:35:00,346.86,347.4,346.31,346.4,11421.0,346.86,347.4,346.31,346.4,11421.0
2018-08-10 09:40:00,346.38,347.0,345.94,346.56,16329.0,346.38,347.0,345.94,346.56,16329.0
2018-08-10 09:45:00,346.41,347.0,345.3,345.82,10195.0,346.41,347.0,345.3,345.82,10195.0
2018-08-10 09:50:00,345.59,346.49,345.37,345.69,9790.0,345.59,346.49,345.37,345.69,9790.0
2018-08-10 09:55:00,345.73,345.73,345.03,345.16,7314.0,345.73,345.73,345.03,345.16,7314.0
2018-08-10 10:00:00,345.18,345.51,344.19,345.51,11556.0,345.18,345.51,344.19,345.51,11556.0
2018-08-10 10:05:00,345.38,346.2,344.8,346.2,11607.0,345.38,346.2,344.8,346.2,11607.0
2018-08-10 10:10:00,346.12,346.25,345.5,345.7,10971.0,346.12,346.25,345.5,345.7,10971.0
2018-08-10 10:15:00,345.71,346.13,345.64,345.82,9331.0,345.71,346.13,345.64,345.82,9331.0
2018-08-10 10:20:00,346.06,346.06,344.87,345.48,5344.0,346.06,346.06,344.87,345.48,5344.0
2018-08-10 10:25:00,345.6,345.94,345.46,345.7,4117.0,345.6,345.94,345.46,345.7,4117.0
2018-08-10 10:30:00,345.55,346.01,345.45,345.66,11245.0,345.55,346.01,345.45,345.66,11245.0
2018-08-10 10:35:00,345.78,346.0,345.48,345.75,3589.0,345.78,346.0,345.48,345.75,3589.0
2018-08-10 10:40:00,345.89,345.89,345.12,345.12,4579.0,345.89,345.89,345.12,345.12,4579.0
2018-08-10 10:45:00,345.19,345.29,344.97,345.13,3075.0,345.19,345.29,344.97,345.13,3075.0
2018-08-10 10:50:00,345.07,345.52,344.82,345.5,3416.0,345.07,345.52,344.82,345.5,3416.0
2018-08-10 10:55:00,345.52,345.91,345.5,345.66,12808.0,345.52,345.91,345.5,345.66,12808.0
2018-08-10 11:00:00,345.71,345.77,345.13,345.31,2617.0,345.71,345.77,345.13,345.31,2617.0
2018-08-10 11:05:00,345.25,345.25,345.0,345.09,4804.0,345.25,345.25,345.0,345.09,4804.0
2018-08-10 11:10:00,344.96,345.0,344.8,345.0,2395.0,344.96,345.0,344.8,345.0,2395.0
2018-08-10 11:15:00,344.98,345.38,344.8,345.3,8178.0,344.98,345.38,344.8,345.3,8178.0
2018-08-10 11:20:00,345.41,345.41,344.61,344.73,16908.0,345.41,345.41,344.61,344.73,16908.0
2018-08-10 11:25:00,344.73,344.73,343.98,344.02,5218.0,344.73,344.73,343.98,344.02,5218.0
2018-08-10 11:30:00,343.94,344.34,343.88,344.23,20157.0,343.94,344.34,343.88,344.23,20157.0
2018-08-10 11:35:00,344.21,344.21,343.81,343.81,7266.0,344.21,344.21,343.81,343.81,7266.0
2018-08-10 11:40:00,343.72,343.77,343.55,343.77,3205.0,343.72,343.77,343.55,343.77,3205.0
2018-08-10 11:45:00,343.85,344.03,343.7,343.79,6838.0,343.85,344.03,343.7,343.79,6838.0
2018-08-10 11:50:00,343.78,343.85,343.48,343.85,4798.0,343.78,343.85,343.48,343.85,4798.0
2018-08-10 11:55:00,343.9,344.0,343.58,343.69,3458.0,343.9,344.0,343.58,343.69,3458.0
2018-08-10 12:00:00,343.6,343.79,343.5,343.71,6914.0,343.6,343.79,343.5,343.71,6914.0
2018-08-10 12:05:00,343.77,343.91,343.62,343.76,1905.0,343.77,343.91,343.62,343.76,1905.0
2018-08-10 12:10:00,343.78,344.0,343.73,344.0,3150.0,343.78,344.0,343.73,344.0,3150.0
2018-08-10 12:15:00,344.0,344.06,343.88,343.89,8799.0,344.0,344.06,343.88,343.89,8799.0
2018-08-10 12:20:00,343.9,343.96,343.76,343.77,7140.0,343.9,343.96,343.76,343.77,7140.0
2018-08-10 12:25:00,343.75,343.76,343.36,343.43,13911.0,343.75,343.76,343.36,343.43,13911.0
2018-08-10 12:30:00,343.41,343.5,343.14,343.26,24752.0,343.41,343.5,343.14,343.26,24752.0
2018-08-10 12:35:00,343.26,343.31,343.16,343.29,10475.0,343.26,343.31,343.16,343.29,10475.0
2018-08-10 12:40:00,343.25,343.25,342.79,342.79,12189.0,343.25,343.25,342.79,342.79,12189.0
2018-08-10 12:45:00,342.67,343.31,342.67,343.11,3812.0,342.67,343.31,342.67,343.11,3812.0
2018-08-10 12:50:00,343.01,343.1,342.92,342.97,3606.0,343.01,343.1,342.92,342.97,3606.0
2018-08-10 12:55:00,342.97,343.1,342.79,343.0,4388.0,342.97,343.1,342.79,343.0,4388.0
2018-08-10 13:00:00,343.03,343.13,342.89,342.95,3859.0,343.03,343.13,342.89,342.95,3859.0
2018-08-10 13:05:00,343.0,343.07,342.87,342.93,2488.0,343.0,343.07,342.87,342.93,2488.0
2018-08-10 13:10:00,342.98,343.11,342.95,342.98,4910.0,342.98,343.11,342.95,342.98,4910.0
2018-08-10 13:15:00,342.82,343.0,342.7,342.73,2190.0,342.82,343.0,342.7,342.73,2190.0
2018-08-10 13:20:00,342.75,343.19,342.75,343.19,3700.0,342.75,343.19,342.75,343.19,3700.0
2018-08-10 13:25:00,343.13,343.13,342.93,342.94,4848.0,343.13,343.13,342.93,342.94,4848.0
2018-08-10 13:30:00,343.06,343.07,342.87,342.9,4876.0,343.06,343.07,342.87,342.9,4876.0
2018-08-10 13:35:00,342.8,342.9,342.42,342.68,9306.0,342.8,342.9,342.42,342.68,9306.0
2018-08-10 13:40:00,342.47,342.65,342.46,342.53,7511.0,342.47,342.65,342.46,342.53,7511.0
2018-08-10 13:45:00,342.46,342.46,342.09,342.19,4945.0,342.46,342.46,342.09,342.19,4945.0
2018-08-10 13:50:00,342.14,342.31,341.82,342.07,11651.0,342.14,342.31,341.82,342.07,11651.0
2018-08-10 13:55:00,342.03,342.03,341.66,341.72,4150.0,342.03,342.03,341.66,341.72,4150.0
2018-08-10 14:00:00,341.81,342.0,341.64,341.7,12456.0,341.81,342.0,341.64,341.7,12456.0
2018-08-10 14:05:00,341.74,341.94,341.54,341.63,8197.0,341.74,341.94,341.54,341.63,8197.0
2018-08-10 14:10:00,341.75,341.75,341.38,341.39,6312.0,341.75,341.75,341.38,341.39,6312.0
2018-08-10 14:15:00,341.43,341.65,341.28,341.5,7424.0,341.43,341.65,341.28,341.5,7424.0
2018-08-10 14:20:00,341.51,341.53,340.85,340.85,5797.0,341.51,341.53,340.85,340.85,5797.0
2018-08-10 14:25:00,340.83,341.03,340.47,340.56,9954.0,340.83,341.03,340.47,340.56,9954.0
2018-08-10 14:30:00,340.34,340.98,340.33,340.98,11664.0,340.34,340.98,340.33,340.98,11664.0
2018-08-10 14:35:00,340.98,341.12,340.77,340.92,6200.0,340.98,341.12,340.77,340.92,6200.0
2018-08-10 14:40:00,340.85,341.31,340.7,341.2,5068.0,340.85,341.31,340.7,341.2,5068.0
2018-08-10 14:45:00,341.25,341.55,341.18,341.25,4901.0,341.25,341.55,341.18,341.25,4901.0
2018-08-10 14:50:00,341.35,341.5,341.28,341.41,3609.0,341.35,341.5,341.28,341.41,3609.0
2018-08-10 14:55:00,341.4,341.5,341.05,341.05,11524.0,341.4,341.5,341.05,341.05,11524.0
2018-08-10 15:00:00,341.07,341.12,340.67,341.11,7874.0,341.07,341.12,340.67,341.11,7874.0
2018-08-10 15:05:00,341.11,341.25,341.07,341.1,2559.0,341.11,341.25,341.07,341.1,2559.0
2018-08-10 15:10:00,340.95,341.25,340.89,341.19,10311.0,340.95,341.25,340.89,341.19,10311.0
2018-08-10 15:15:00,341.24,342.11,341.24,341.86,5596.0,341.24,342.11,341.24,341.86,5596.0
2018-08-10 15:20:00,341.88,342.63,341.88,341.92,17755.0,341.88,342.63,341.88,341.92,17755.0
2018-08-10 15:25:00,342.05,342.5,341.97,342.09,5524.0,342.05,342.5,341.97,342.09,5524.0
2018-08-10 15:30:00,342.09,342.25,341.8,342.18,12515.0,342.09,342.25,341.8,342.18,12515.0
2018-08-10 15:35:00,342.27,342.58,342.21,342.41,10127.0,342.27,342.58,342.21,342.41,10127.0
2018-08-10 15:40:00,342.42,342.9,342.24,342.9,11610.0,342.42,342.9,342.24,342.9,11610.0
2018-08-10 15:45:00,342.89,343.18,342.68,343.07,26984.0,342.89,343.18,342.68,343.07,26984.0
2018-08-10 15:50:00,342.93,344.01,342.86,343.48,59431.0,342.93,344.01,342.86,343.48,59431.0
2018-08-10 15:55:00,343.44,343.63,342.19,343.06,93898.0,343.44,343.63,342.19,343.06,93898.0
2018-08-13 09:30:00,343.79,344.37,343.03,344.3,12602.0,343.79,344.37,343.03,344.3,12602.0
2018-08-13 09:35:00,344.3,344.3,343.69,343.79,8647.0,344.3,344.3,343.69,343.79,8647.0
2018-08-13 09:40:00,343.71,343.78,342.51,342.52,20431.0,343.71,343.78,342.51,342.52,20431.0
2018-08-13 09:45:00,342.82,342.91,341.57,342.39,5714.0,342.82,342.91,341.57,342.39,5714.0
2018-08-13 09:50:00,342.35,342.36,341.09,341.09,6983.0,342.35,342.36,341.09,341.09,6983.0
2018-08-13 09:55:00,341.1,341.27,339.75,340.43,51244.0,341.1,341.27,339.75,340.43,51244.0
2018-08-13 10:00:00,340.43,341.69,340.43,340.78,8535.0,340.43,341.69,340.43,340.78,8535.0
2018-08-13 10:05:00,340.87,341.84,340.2,341.35,15304.0,340.87,341.84,340.2,341.35,15304.0
2018-08-13 10:10:00,341.77,341.95,341.35,341.38,4152.0,341.77,341.95,341.35,341.38,4152.0
2018-08-13 10:15:00,341.38,341.91,340.97,341.16,26153.0,341.38,341.91,340.97,341.16,26153.0
2018-08-13 10:20:00,341.25,341.31,340.54,340.75,15687.0,341.25,341.31,340.54,340.75,15687.0
2018-08-13 10:25:00,340.99,341.08,340.56,340.56,4580.0,340.99,341.08,340.56,340.56,4580.0
2018-08-13 10:30:00,340.78,340.88,340.55,340.57,7757.0,340.78,340.88,340.55,340.57,7757.0
2018-08-13 10:35:00,340.64,341.2,340.5,340.98,19291.0,340.64,341.2,340.5,340.98,19291.0
2018-08-13 10:40:00,341.16,341.72,341.05,341.72,5787.0,341.16,341.72,341.05,341.72,5787.0
2018-08-13 10:45:00,341.58,342.25,341.58,342.07,10650.0,341.58,342.25,341.58,342.07,10650.0
2018-08-13 10:50:00,342.27,342.27,341.88,341.88,5305.0,342.27,342.27,341.88,341.88,5305.0
2018-08-13 10:55:00,341.96,342.25,341.76,341.76,6608.0,341.96,342.25,341.76,341.76,6608.0
2018-08-13 11:00:00,341.69,342.24,341.69,342.17,4225.0,341.69,342.24,341.69,342.17,4225.0
2018-08-13 11:05:00,342.17,342.22,341.53,341.98,7445.0,342.17,342.22,341.53,341.98,7445.0
2018-08-13 11:10:00,341.94,342.22,341.94,342.22,1890.0,341.94,342.22,341.94,342.22,1890.0
2018-08-13 11:15:00,342.28,342.37,341.84,341.85,2306.0,342.28,342.37,341.84,341.85,2306.0
2018-08-13 11:20:00,342.06,342.24,341.97,341.97,2490.0,342.06,342.24,341.97,341.97,2490.0
2018-08-13 11:25:00,341.86,342.01,341.5,341.87,5533.0,341.86,342.01,341.5,341.87,5533.0
2018-08-13 11:30:00,341.82,342.13,341.49,341.49,5762.0,341.82,342.13,341.49,341.49,5762.0
2018-08-13 11:35:00,341.16,341.5,340.92,341.39,4924.0,341.16,341.5,340.92,341.39,4924.0
2018-08-13 11:40:00,341.42,341.5,341.22,341.31,2580.0,341.42,341.5,341.22,341.31,2580.0
2018-08-13 11:45:00,341.28,341.85,341.16,341.68,12204.0,341.28,341.85,341.16,341.68,12204.0
2018-08-13 11:50:00,341.75,341.76,341.36,341.61,6963.0,341.75,341.76,341.36,341.61,6963.0
2018-08-13 11:55:00,341.55,341.75,341.38,341.38,4061.0,341.55,341.75,341.38,341.38,4061.0
2018-08-13 12:00:00,341.1,341.59,341.1,341.57,4195.0,341.1,341.59,341.1,341.57,4195.0
2018-08-13 12:05:00,341.8,342.14,341.7,341.94,6511.0,341.8,342.14,341.7,341.94,6511.0
2018-08-13 12:10:00,342.0,342.24,341.89,341.89,4697.0,342.0,342.24,341.89,341.89,4697.0
2018-08-13 12:15:00,342.19,342.2,341.68,341.71,2002.0,342.19,342.2,341.68,341.71,2002.0
2018-08-13 12:20:00,341.79,341.83,341.45,341.59,2545.0,341.79,341.83,341.45,341.59,2545.0
2018-08-13 12:25:00,341.3,341.5,340.94,341.04,4631.0,341.3,341.5,340.94,341.04,4631.0
2018-08-13 12:30:00,340.92,341.11,340.91,341.01,800.0,340.92,341.11,340.91,341.01,800.0
2018-08-13 12:35:00,340.91,341.11,340.91,341.11,2548.0,340.91,341.11,340.91,341.11,2548.0
2018-08-13 12:40:00,340.99,341.01,340.7,340.7,5640.0,340.99,341.01,340.7,340.7,5640.0
2018-08-13 12:45:00,340.65,340.7,340.31,340.31,4979.0,340.65,340.7,340.31,340.31,4979.0
2018-08-13 12:50:00,340.43,340.45,339.92,340.03,7989.0,340.43,340.45,339.92,340.03,7989.0
2018-08-13 12:55:00,340.04,340.06,339.78,339.96,5873.0,340.04,340.06,339.78,339.96,5873.0
2018-08-13 13:00:00,339.77,339.77,339.26,339.46,5682.0,339.77,339.77,339.26,339.46,5682.0
2018-08-13 13:05:00,339.55,339.59,339.37,339.5,5768.0,339.55,339.59,339.37,339.5,5768.0
2018-08-13 13:10:00,339.5,339.51,339.33,339.33,6601.0,339.5,339.51,339.33,339.33,6601.0
2018-08-13 13:15:00,339.32,339.87,339.22,339.79,3872.0,339.32,339.87,339.22,339.79,3872.0
2018-08-13 13:20:00,339.89,340.34,339.89,340.18,9000.0,339.89,340.34,339.89,340.18,9000.0
2018-08-13 13:25:00,340.25,340.27,340.11,340.17,6182.0,340.25,340.27,340.11,340.17,6182.0
2018-08-13 13:30:00,340.39,340.61,340.27,340.36,2402.0,340.39,340.61,340.27,340.36,2402.0
2018-08-13 13:35:00,340.39,340.52,339.99,340.02,6216.0,340.39,340.52,339.99,340.02,6216.0
2018-08-13 13:40:00,340.01,340.51,339.99,340.45,4038.0,340.01,340.51,339.99,340.45,4038.0
2018-08-13 13:45:00,340.47,340.47,339.99,340.0,4300.0,340.47,340.47,339.99,340.0,4300.0
2018-08-13 13:50:00,340.0,340.42,340.0,340.11,3438.0,340.0,340.42,340.0,340.11,3438.0
2018-08-13 13:55:00,340.15,340.31,339.93,340.31,4680.0,340.15,340.31,339.93,340.31,4680.0
2018-08-13 14:00:00,340.23,341.22,340.22,340.88,3563.0,340.23,341.22,340.22,340.88,3563.0
2018-08-13 14:05:00,340.77,340.86,340.33,340.73,4299.0,340.77,340.86,340.33,340.73,4299.0
2018-08-13 14:10:00,340.71,341.28,340.71,341.28,9032.0,340.71,341.28,340.71,341.28,9032.0
2018-08-13 14:15:00,341.23,341.23,340.98,341.07,1980.0,341.23,341.23,340.98,341.07,1980.0
2018-08-13 14:20:00,341.0,341.42,340.91,341.33,10675.0,341.0,341.42,340.91,341.33,10675.0
2018-08-13 14:25:00,341.41,342.0,341.41,342.0,3208.0,341.41,342.0,341.41,342.0,3208.0
2018-08-13 14:30:00,342.0,342.0,341.62,341.77,3405.0,342.0,342.0,341.62,341.77,3405.0
2018-08-13 14:35:00,341.58,341.69,340.74,341.33,13109.0,341.58,341.69,340.74,341.33,13109.0
2018-08-13 14:40:00,341.29,341.85,341.27,341.47,1925.0,341.29,341.85,341.27,341.47,1925.0
2018-08-13 14:45:00,341.34,341.35,341.11,341.21,4847.0,341.34,341.35,341.11,341.21,4847.0
2018-08-13 14:50:00,341.19,341.41,341.11,341.11,1827.0,341.19,341.41,341.11,341.11,1827.0
2018-08-13 14:55:00,341.05,341.35,341.04,341.12,2900.0,341.05,341.35,341.04,341.12,2900.0
2018-08-13 15:00:00,341.04,341.05,340.79,341.05,5033.0,341.04,341.05,340.79,341.05,5033.0
2018-08-13 15:05:00,341.13,341.4,340.98,341.4,2715.0,341.13,341.4,340.98,341.4,2715.0
2018-08-13 15:10:00,341.28,341.76,341.23,341.76,5100.0,341.28,341.76,341.23,341.76,5100.0
2018-08-13 15:15:00,341.84,342.31,341.61,341.63,6489.0,341.84,342.31,341.61,341.63,6489.0
2018-08-13 15:20:00,341.55,341.66,341.36,341.46,6000.0,341.55,341.66,341.36,341.46,6000.0
2018-08-13 15:25:00,341.5,342.17,341.47,342.0,13845.0,341.5,342.17,341.47,342.0,13845.0
2018-08-13 15:30:00,341.95,341.95,341.54,341.56,6305.0,341.95,341.95,341.54,341.56,6305.0
2018-08-13 15:35:00,341.51,342.08,341.42,341.83,7111.0,341.51,342.08,341.42,341.83,7111.0
2018-08-13 15:40:00,341.71,341.73,341.45,341.55,14378.0,341.71,341.73,341.45,341.55,14378.0
2018-08-13 15:45:00,341.55,341.57,341.08,341.38,17614.0,341.55,341.57,341.08,341.38,17614.0
2018-08-13 15:50:00,341.24,341.43,340.63,340.93,23381.0,341.24,341.43,340.63,340.93,23381.0
2018-08-13 15:55:00,340.98,341.07,340.49,340.75,40232.0,340.98,341.07,340.49,340.75,40232.0
2018-08-14 09:30:00,342.26,343.35,341.59,343.35,16450.0,342.26,343.35,341.59,343.35,16450.0
2018-08-14 09:35:00,343.26,343.66,342.67,343.64,7063.0,343.26,343.66,342.67,343.64,7063.0
2018-08-14 09:40:00,343.89,343.99,343.13,343.14,2400.0,343.89,343.99,343.13,343.14,2400.0
2018-08-14 09:45:00,343.32,344.07,343.25,343.78,17875.0,343.32,344.07,343.25,343.78,17875.0
2018-08-14 09:50:00,343.78,343.8,343.08,343.08,2200.0,343.78,343.8,343.08,343.08,2200.0
2018-08-14 09:55:00,343.13,343.34,343.07,343.31,2390.0,343.13,343.34,343.07,343.31,2390.0
2018-08-14 10:00:00,343.48,343.91,343.36,343.65,12757.0,343.48,343.91,343.36,343.65,12757.0
2018-08-14 10:05:00,343.57,344.3,343.04,344.03,50214.0,343.57,344.3,343.04,344.03,50214.0
2018-08-14 10:10:00,344.23,344.43,343.65,343.89,2911.0,344.23,344.43,343.65,343.89,2911.0
2018-08-14 10:15:00,343.72,345.0,343.7,344.9,8895.0,343.72,345.0,343.7,344.9,8895.0
2018-08-14 10:20:00,344.75,345.91,344.74,345.29,5328.0,344.75,345.91,344.74,345.29,5328.0
2018-08-14 10:25:00,345.43,346.12,345.1,345.84,6247.0,345.43,346.12,345.1,345.84,6247.0
2018-08-14 10:30:00,345.6,346.62,345.49,346.57,16911.0,345.6,346.62,345.49,346.57,16911.0
2018-08-14 10:35:00,346.48,346.64,346.02,346.31,16938.0,346.48,346.64,346.02,346.31,16938.0
2018-08-14 10:40:00,346.2,346.87,346.2,346.77,9266.0,346.2,346.87,346.2,346.77,9266.0
2018-08-14 10:45:00,346.74,346.99,346.61,346.99,4245.0,346.74,346.99,346.61,346.99,4245.0
2018-08-14 10:50:00,346.93,347.6,346.79,347.6,6756.0,346.93,347.6,346.79,347.6,6756.0
2018-08-14 10:55:00,347.67,347.76,346.9,347.06,11648.0,347.67,347.76,346.9,347.06,11648.0
2018-08-14 11:00:00,347.0,347.04,346.63,346.82,6392.0,347.0,347.04,346.63,346.82,6392.0
2018-08-14 11:05:00,346.91,347.0,346.17,346.18,1991.0,346.91,347.0,346.17,346.18,1991.0
2018-08-14 11:10:00,346.14,346.41,346.05,346.28,3625.0,346.14,346.41,346.05,346.28,3625.0
2018-08-14 11:15:00,346.27,346.4,345.67,345.68,1720.0,346.27,346.4,345.67,345.68,1720.0
2018-08-14 11:20:00,345.75,346.39,345.75,346.37,6347.0,345.75,346.39,345.75,346.37,6347.0
2018-08-14 11:25:00,346.47,346.57,346.21,346.4,8151.0,346.47,346.57,346.21,346.4,8151.0
2018-08-14 11:30:00,346.41,346.42,345.87,345.87,3208.0,346.41,346.42,345.87,345.87,3208.0
2018-08-14 11:35:00,345.69,346.51,345.69,346.07,35691.0,345.69,346.51,345.69,346.07,35691.0
2018-08-14 11:40:00,346.14,346.55,346.01,346.26,24662.0,346.14,346.55,346.01,346.26,24662.0
2018-08-14 11:45:00,346.16,346.16,345.7,345.98,5192.0,346.16,346.16,345.7,345.98,5192.0
2018-08-14 11:50:00,345.91,345.93,345.61,345.61,6150.0,345.91,345.93,345.61,345.61,6150.0
2018-08-14 11:55:00,345.5,345.59,345.38,345.48,2570.0,345.5,345.59,345.38,345.48,2570.0
2018-08-14 12:00:00,345.58,345.84,345.58,345.81,3714.0,345.58,345.84,345.58,345.81,3714.0
2018-08-14 12:05:00,345.84,346.1,345.63,345.75,6140.0,345.84,346.1,345.63,345.75,6140.0
2018-08-14 12:10:00,345.72,345.72,345.22,345.31,7783.0,345.72,345.72,345.22,345.31,7783.0
2018-08-14 12:15:00,345.37,346.1,345.37,345.9,2900.0,345.37,346.1,345.37,345.9,2900.0
2018-08-14 12:20:00,345.71,345.71,345.28,345.37,3992.0,345.71,345.71,345.28,345.37,3992.0
2018-08-14 12:25:00,345.31,345.42,345.11,345.26,2785.0,345.31,345.42,345.11,345.26,2785.0
2018-08-14 12:30:00,345.29,345.38,345.17,345.19,950.0,345.29,345.38,345.17,345.19,950.0
2018-08-14 12:35:00,345.3,345.37,345.14,345.21,2219.0,345.3,345.37,345.14,345.21,2219.0
2018-08-14 12:40:00,345.21,345.24,345.13,345.15,1009.0,345.21,345.24,345.13,345.15,1009.0
2018-08-14 12:45:00,345.15,345.26,344.59,344.67,2356.0,345.15,345.26,344.59,344.67,2356.0
2018-08-14 12:50:00,344.69,344.89,344.42,344.46,5836.0,344.69,344.89,344.42,344.46,5836.0
2018-08-14 12:55:00,344.63,344.81,344.51,344.54,800.0,344.63,344.81,344.51,344.54,800.0
2018-08-14 13:00:00,344.54,344.96,344.5,344.5,5000.0,344.54,344.96,344.5,344.5,5000.0
2018-08-14 13:05:00,344.81,344.98,344.42,344.98,4111.0,344.81,344.98,344.42,344.98,4111.0
2018-08-14 13:10:00,344.91,344.91,344.67,344.67,5506.0,344.91,344.91,344.67,344.67,5506.0
2018-08-14 13:15:00,344.82,345.11,344.82,345.0,2206.0,344.82,345.11,344.82,345.0,2206.0
2018-08-14 13:20:00,345.1,345.22,344.95,345.22,1696.0,345.1,345.22,344.95,345.22,1696.0
2018-08-14 13:25:00,345.22,345.22,344.86,345.07,5325.0,345.22,345.22,344.86,345.07,5325.0
2018-08-14 13:30:00,345.03,345.48,344.92,345.38,4353.0,345.03,345.48,344.92,345.38,4353.0
2018-08-14 13:35:00,345.38,345.48,345.03,345.21,5010.0,345.38,345.48,345.03,345.21,5010.0
2018-08-14 13:40:00,345.24,345.28,345.08,345.08,1100.0,345.24,345.28,345.08,345.08,1100.0
2018-08-14 13:45:00,345.12,345.21,345.01,345.15,3377.0,345.12,345.21,345.01,345.15,3377.0
2018-08-14 13:50:00,345.11,345.11,344.84,345.01,3619.0,345.11,345.11,344.84,345.01,3619.0
2018-08-14 13:55:00,345.05,345.36,344.94,345.34,3627.0,345.05,345.36,344.94,345.34,3627.0
2018-08-14 14:00:00,345.17,345.26,344.95,344.96,1500.0,345.17,345.26,344.95,344.96,1500.0
2018-08-14 14:05:00,344.67,344.86,344.66,344.74,2641.0,344.67,344.86,344.66,344.74,2641.0
2018-08-14 14:10:00,344.63,344.86,344.53,344.62,1470.0,344.63,344.86,344.53,344.62,1470.0
2018-08-14 14:15:00,344.63,344.7,344.4,344.7,3818.0,344.63,344.7,344.4,344.7,3818.0
2018-08-14 14:20:00,344.73,344.73,344.11,344.24,4180.0,344.73,344.73,344.11,344.24,4180.0
2018-08-14 14:25:00,344.3,344.3,344.0,344.3,3877.0,344.3,344.3,344.0,344.3,3877.0
2018-08-14 14:30:00,344.24,344.55,344.24,344.26,6300.0,344.24,344.55,344.24,344.26,6300.0
2018-08-14 14:35:00,344.22,344.22,343.79,343.79,3409.0,344.22,344.22,343.79,343.79,3409.0
2018-08-14 14:40:00,343.79,343.8,343.46,343.6,5665.0,343.79,343.8,343.46,343.6,5665.0
2018-08-14 14:45:00,343.6,343.69,343.31,343.31,3186.0,343.6,343.69,343.31,343.31,3186.0
2018-08-14 14:50:00,343.24,343.45,343.2,343.41,2700.0,343.24,343.45,343.2,343.41,2700.0
2018-08-14 14:55:00,343.47,343.48,343.12,343.27,3300.0,343.47,343.48,343.12,343.27,3300.0
2018-08-14 15:00:00,343.28,343.69,343.28,343.69,4500.0,343.28,343.69,343.28,343.69,4500.0
2018-08-14 15:05:00,343.72,343.72,343.6,343.62,1300.0,343.72,343.72,343.6,343.62,1300.0
2018-08-14 15:10:00,343.6,343.77,343.58,343.66,3399.0,343.6,343.77,343.58,343.66,3399.0
2018-08-14 15:15:00,343.56,344.01,343.55,343.91,4994.0,343.56,344.01,343.55,343.91,4994.0
2018-08-14 15:20:00,343.9,343.95,343.67,343.88,3963.0,343.9,343.95,343.67,343.88,3963.0
2018-08-14 15:25:00,344.05,344.06,343.81,343.83,3625.0,344.05,344.06,343.81,343.83,3625.0
2018-08-14 15:30:00,343.85,343.93,343.3,343.4,18013.0,343.85,343.93,343.3,343.4,18013.0
2018-08-14 15:35:00,343.42,344.07,343.3,343.99,4980.0,343.42,344.07,343.3,343.99,4980.0
2018-08-14 15:40:00,343.98,343.98,343.63,343.72,3692.0,343.98,343.98,343.63,343.72,3692.0
2018-08-14 15:45:00,343.72,344.05,343.69,343.94,8811.0,343.72,344.05,343.69,343.94,8811.0
2018-08-14 15:50:00,344.05,344.32,343.27,343.46,18419.0,344.05,344.32,343.27,343.46,18419.0
2018-08-14 15:55:00,343.47,343.9,343.24,343.64,30252.0,343.47,343.9,343.24,343.64,30252.0
2018-08-15 09:30:00,340.99,342.0,340.92,341.86,24786.0,340.99,342.0,340.92,341.86,24786.0
2018-08-15 09:35:00,341.42,343.92,341.42,343.65,6335.0,341.42,343.92,341.42,343.65,6335.0
2018-08-15 09:40:00,343.74,343.74,341.56,341.6,8477.0,343.74,343.74,341.56,341.6,8477.0
2018-08-15 09:45:00,341.61,342.38,341.61,341.83,14820.0,341.61,342.38,341.61,341.83,14820.0
2018-08-15 09:50:00,341.54,341.86,341.11,341.11,3840.0,341.54,341.86,341.11,341.11,3840.0
2018-08-15 09:55:00,341.17,341.2,340.86,340.93,2600.0,341.17,341.2,340.86,340.93,2600.0
2018-08-15 10:00:00,340.8,341.03,340.42,340.64,8004.0,340.8,341.03,340.42,340.64,8004.0
2018-08-15 10:05:00,340.41,340.69,340.12,340.15,5450.0,340.41,340.69,340.12,340.15,5450.0
2018-08-15 10:10:00,340.07,341.31,339.92,340.57,15901.0,340.07,341.31,339.92,340.57,15901.0
2018-08-15 10:15:00,340.45,340.67,340.0,340.51,4834.0,340.45,340.67,340.0,340.51,4834.0
2018-08-15 10:20:00,340.51,341.3,340.5,341.05,8500.0,340.51,341.3,340.5,341.05,8500.0
2018-08-15 10:25:00,341.19,341.43,340.83,340.92,5532.0,341.19,341.43,340.83,340.92,5532.0
2018-08-15 10:30:00,341.3,341.62,341.12,341.48,2820.0,341.3,341.62,341.12,341.48,2820.0
2018-08-15 10:35:00,341.52,341.76,341.01,341.76,2900.0,341.52,341.76,341.01,341.76,2900.0
2018-08-15 10:40:00,341.87,341.87,341.57,341.57,3500.0,341.87,341.87,341.57,341.57,3500.0
2018-08-15 10:45:00,341.65,341.76,340.75,340.88,7103.0,341.65,341.76,340.75,340.88,7103.0
2018-08-15 10:50:00,340.76,340.8,340.28,340.54,10458.0,340.76,340.8,340.28,340.54,10458.0
2018-08-15 10:55:00,340.53,340.67,340.23,340.66,2528.0,340.53,340.67,340.23,340.66,2528.0
2018-08-15 11:00:00,340.67,341.78,340.33,340.88,45052.0,340.67,341.78,340.33,340.88,45052.0
2018-08-15 11:05:00,340.85,341.28,340.2,341.28,15814.0,340.85,341.28,340.2,341.28,15814.0
2018-08-15 11:10:00,341.24,341.25,340.65,340.98,4282.0,341.24,341.25,340.65,340.98,4282.0
2018-08-15 11:15:00,340.99,340.99,340.37,340.46,2200.0,340.99,340.99,340.37,340.46,2200.0
2018-08-15 11:20:00,340.63,340.71,340.3,340.65,3800.0,340.63,340.71,340.3,340.65,3800.0
2018-08-15 11:25:00,340.67,341.0,340.54,340.7,2949.0,340.67,341.0,340.54,340.7,2949.0
2018-08-15 11:30:00,340.6,340.92,340.51,340.92,1322.0,340.6,340.92,340.51,340.92,1322.0
2018-08-15 11:35:00,340.92,341.07,340.06,340.21,9339.0,340.92,341.07,340.06,340.21,9339.0
2018-08-15 11:40:00,340.19,340.23,339.5,339.72,6882.0,340.19,340.23,339.5,339.72,6882.0
2018-08-15 11:45:00,339.55,340.04,339.35,340.03,3144.0,339.55,340.04,339.35,340.03,3144.0
2018-08-15 11:50:00,339.91,339.92,339.65,339.65,600.0,339.91,339.92,339.65,339.65,600.0
2018-08-15 11:55:00,339.44,339.76,338.66,338.8,14597.0,339.44,339.76,338.66,338.8,14597.0
2018-08-15 12:00:00,338.7,339.14,338.7,339.08,6627.0,338.7,339.14,338.7,339.08,6627.0
2018-08-15 12:05:00,338.91,339.35,338.36,339.35,3100.0,338.91,339.35,338.36,339.35,3100.0
2018-08-15 12:10:00,339.38,339.5,339.07,339.4,2191.0,339.38,339.5,339.07,339.4,2191.0
2018-08-15 12:15:00,339.26,339.29,338.91,338.92,2650.0,339.26,339.29,338.91,338.92,2650.0
2018-08-15 12:20:00,338.85,339.74,338.67,339.73,7466.0,338.85,339.74,338.67,339.73,7466.0
2018-08-15 12:25:00,339.76,340.08,339.5,339.52,4536.0,339.76,340.08,339.5,339.52,4536.0
2018-08-15 12:30:00,339.39,339.62,339.27,339.32,3300.0,339.39,339.62,339.27,339.32,3300.0
2018-08-15 12:35:00,339.31,339.45,338.93,339.02,1894.0,339.31,339.45,338.93,339.02,1894.0
2018-08-15 12:40:00,338.75,339.0,338.6,338.67,3038.0,338.75,339.0,338.6,338.67,3038.0
2018-08-15 12:45:00,338.69,338.75,338.48,338.72,2995.0,338.69,338.75,338.48,338.72,2995.0
2018-08-15 12:50:00,338.46,338.52,338.18,338.36,3476.0,338.46,338.52,338.18,338.36,3476.0
2018-08-15 12:55:00,338.37,338.56,338.17,338.51,3200.0,338.37,338.56,338.17,338.51,3200.0
2018-08-15 13:00:00,338.55,338.55,338.28,338.42,4098.0,338.55,338.55,338.28,338.42,4098.0
2018-08-15 13:05:00,338.46,338.54,337.98,338.0,3666.0,338.46,338.54,337.98,338.0,3666.0
2018-08-15 13:10:00,338.06,338.2,338.0,338.0,1900.0,338.06,338.2,338.0,338.0,1900.0
2018-08-15 13:15:00,337.94,338.11,337.88,338.1,2800.0,337.94,338.11,337.88,338.1,2800.0
2018-08-15 13:20:00,338.03,338.03,337.31,337.31,9188.0,338.03,338.03,337.31,337.31,9188.0
2018-08-15 13:25:00,337.42,337.98,337.42,337.75,6922.0,337.42,337.98,337.42,337.75,6922.0
2018-08-15 13:30:00,337.75,337.88,337.5,337.8,7755.0,337.75,337.88,337.5,337.8,7755.0
2018-08-15 13:35:00,337.71,337.87,337.49,337.64,8505.0,337.71,337.87,337.49,337.64,8505.0
2018-08-15 13:40:00,337.67,338.09,337.65,337.99,2449.0,337.67,338.09,337.65,337.99,2449.0
2018-08-15 13:45:00,338.12,338.22,337.7,337.93,4790.0,338.12,338.22,337.7,337.93,4790.0
2018-08-15 13:50:00,337.88,338.11,337.85,338.07,5672.0,337.88,338.11,337.85,338.07,5672.0
2018-08-15 13:55:00,338.07,338.37,338.06,338.17,4550.0,338.07,338.37,338.06,338.17,4550.0
2018-08-15 14:00:00,338.02,338.53,338.0,338.53,10447.0,338.02,338.53,338.0,338.53,10447.0
2018-08-15 14:05:00,338.47,338.47,338.0,338.2,5689.0,338.47,338.47,338.0,338.2,5689.0
2018-08-15 14:10:00,338.21,338.37,337.99,337.99,1200.0,338.21,338.37,337.99,337.99,1200.0
2018-08-15 14:15:00,337.96,338.33,337.94,338.3,5884.0,337.96,338.33,337.94,338.3,5884.0
2018-08-15 14:20:00,338.32,338.68,338.3,338.44,8704.0,338.32,338.68,338.3,338.44,8704.0
2018-08-15 14:25:00,338.38,338.38,338.1,338.2,2400.0,338.38,338.38,338.1,338.2,2400.0
2018-08-15 14:30:00,338.15,338.52,338.15,338.44,7984.0,338.15,338.52,338.15,338.44,7984.0
2018-08-15 14:35:00,338.42,338.74,338.42,338.45,6437.0,338.42,338.74,338.42,338.45,6437.0
2018-08-15 14:40:00,338.36,338.43,338.09,338.09,3850.0,338.36,338.43,338.09,338.09,3850.0
2018-08-15 14:45:00,338.2,338.54,338.0,338.54,13296.0,338.2,338.54,338.0,338.54,13296.0
2018-08-15 14:50:00,338.64,338.97,338.53,338.72,4019.0,338.64,338.97,338.53,338.72,4019.0
2018-08-15 14:55:00,338.71,339.09,338.69,339.09,2301.0,338.71,339.09,338.69,339.09,2301.0
2018-08-15 15:00:00,339.44,339.82,339.04,339.06,4413.0,339.44,339.82,339.04,339.06,4413.0
2018-08-15 15:05:00,339.16,339.47,339.16,339.47,3540.0,339.16,339.47,339.16,339.47,3540.0
2018-08-15 15:10:00,339.34,339.53,339.15,339.4,9336.0,339.34,339.53,339.15,339.4,9336.0
2018-08-15 15:15:00,339.26,340.16,339.03,339.9,14759.0,339.26,340.16,339.03,339.9,14759.0
2018-08-15 15:20:00,339.86,339.86,339.29,339.47,8266.0,339.86,339.86,339.29,339.47,8266.0
2018-08-15 15:25:00,339.33,340.21,339.23,339.92,18396.0,339.33,340.21,339.23,339.92,18396.0
2018-08-15 15:30:00,339.92,340.74,339.75,340.74,4579.0,339.92,340.74,339.75,340.74,4579.0
2018-08-15 15:35:00,340.72,340.72,339.9,340.29,5004.0,340.72,340.72,339.9,340.29,5004.0
2018-08-15 15:40:00,340.11,340.15,339.76,340.07,7265.0,340.11,340.15,339.76,340.07,7265.0
2018-08-15 15:45:00,339.94,340.27,339.93,340.22,5301.0,339.94,340.27,339.93,340.22,5301.0
2018-08-15 15:50:00,340.18,340.52,339.84,340.17,10682.0,340.18,340.52,339.84,340.17,10682.0
2018-08-15 15:55:00,340.19,341.01,340.18,340.75,30148.0,340.19,341.01,340.18,340.75,30148.0
2018-08-16 09:30:00,342.08,342.49,340.71,341.32,15701.0,342.08,342.49,340.71,341.32,15701.0
2018-08-16 09:35:00,341.18,341.35,340.46,341.09,3399.0,341.18,341.35,340.46,341.09,3399.0
2018-08-16 09:40:00,341.0,341.84,340.9,341.8,3980.0,341.0,341.84,340.9,341.8,3980.0
2018-08-16 09:45:00,341.48,342.63,341.47,342.5,7383.0,341.48,342.63,341.47,342.5,7383.0
2018-08-16 09:50:00,342.68,343.13,342.64,342.65,1950.0,342.68,343.13,342.64,342.65,1950.0
2018-08-16 09:55:00,342.76,342.83,341.79,341.86,2166.0,342.76,342.83,341.79,341.86,2166.0
2018-08-16 10:00:00,342.06,342.71,342.06,342.48,7400.0,342.06,342.71,342.06,342.48,7400.0
2018-08-16 10:05:00,342.7,342.84,342.58,342.66,5124.0,342.7,342.84,342.58,342.66,5124.0
2018-08-16 10:10:00,342.66,343.8,342.65,343.71,4835.0,342.66,343.8,342.65,343.71,4835.0
2018-08-16 10:15:00,343.69,343.91,343.51,343.75,2700.0,343.69,343.91,343.51,343.75,2700.0
2018-08-16 10:20:00,343.75,343.82,343.4,343.82,3700.0,343.75,343.82,343.4,343.82,3700.0
2018-08-16 10:25:00,343.82,343.86,343.57,343.78,2500.0,343.82,343.86,343.57,343.78,2500.0
2018-08-16 10:30:00,343.71,343.88,343.32,343.61,4400.0,343.71,343.88,343.32,343.61,4400.0
2018-08-16 10:35:00,343.39,343.55,343.29,343.55,2500.0,343.39,343.55,343.29,343.55,2500.0
2018-08-16 10:40:00,343.48,344.37,343.47,344.37,8450.0,343.48,344.37,343.47,344.37,8450.0
2018-08-16 10:45:00,344.44,344.51,344.11,344.15,3197.0,344.44,344.51,344.11,344.15,3197.0
2018-08-16 10:50:00,344.15,344.29,343.7,344.1,13859.0,344.15,344.29,343.7,344.1,13859.0
2018-08-16 10:55:00,344.11,344.38,344.03,344.1,8700.0,344.11,344.38,344.03,344.1,8700.0
2018-08-16 11:00:00,344.1,344.2,343.64,343.72,2950.0,344.1,344.2,343.64,343.72,2950.0
2018-08-16 11:05:00,343.62,343.92,343.55,343.61,6407.0,343.62,343.92,343.55,343.61,6407.0
2018-08-16 11:10:00,343.61,343.86,343.6,343.6,3298.0,343.61,343.86,343.6,343.6,3298.0
2018-08-16 11:15:00,343.61,343.98,343.61,343.98,3768.0,343.61,343.98,343.61,343.98,3768.0
2018-08-16 11:20:00,343.85,344.09,343.85,344.09,1800.0,343.85,344.09,343.85,344.09,1800.0
2018-08-16 11:25:00,344.25,344.6,344.25,344.33,3768.0,344.25,344.6,344.25,344.33,3768.0
2018-08-16 11:30:00,344.39,344.64,344.18,344.64,7344.0,344.39,344.64,344.18,344.64,7344.0
2018-08-16 11:35:00,344.6,344.66,344.34,344.34,3706.0,344.6,344.66,344.34,344.34,3706.0
2018-08-16 11:40:00,344.42,344.49,344.36,344.48,3223.0,344.42,344.49,344.36,344.48,3223.0
2018-08-16 11:45:00,344.5,344.55,344.45,344.45,3300.0,344.5,344.55,344.45,344.45,3300.0
2018-08-16 11:50:00,344.43,344.68,344.34,344.68,6090.0,344.43,344.68,344.34,344.68,6090.0
2018-08-16 11:55:00,344.93,344.97,344.74,344.77,6294.0,344.93,344.97,344.74,344.77,6294.0
2018-08-16 12:00:00,344.88,344.93,344.53,344.85,10142.0,344.88,344.93,344.53,344.85,10142.0
2018-08-16 12:05:00,344.94,345.33,344.9,345.3,4265.0,344.94,345.33,344.9,345.3,4265.0
2018-08-16 12:10:00,345.18,345.24,345.15,345.17,1600.0,345.18,345.24,345.15,345.17,1600.0
2018-08-16 12:15:00,345.03,345.05,344.9,344.99,4300.0,345.03,345.05,344.9,344.99,4300.0
2018-08-16 12:20:00,344.71,344.9,344.22,344.22,8392.0,344.71,344.9,344.22,344.22,8392.0
2018-08-16 12:25:00,344.33,344.33,343.95,343.96,2100.0,344.33,344.33,343.95,343.96,2100.0
2018-08-16 12:30:00,343.94,344.07,343.64,343.69,5956.0,343.94,344.07,343.64,343.69,5956.0
2018-08-16 12:35:00,343.62,343.88,343.62,343.88,3700.0,343.62,343.88,343.62,343.88,3700.0
2018-08-16 12:40:00,343.97,344.12,343.89,344.12,2600.0,343.97,344.12,343.89,344.12,2600.0
2018-08-16 12:45:00,344.12,344.12,344.04,344.04,800.0,344.12,344.12,344.04,344.04,800.0
2018-08-16 12:50:00,344.04,344.04,343.71,343.71,50000.0,344.04,344.04,343.71,343.71,50000.0
2018-08-16 12:55:00,343.72,343.72,343.4,343.4,2200.0,343.72,343.72,343.4,343.4,2200.0
2018-08-16 13:00:00,343.51,343.66,343.46,343.53,4606.0,343.51,343.66,343.46,343.53,4606.0
2018-08-16 13:05:00,343.65,343.65,343.18,343.18,2281.0,343.65,343.65,343.18,343.18,2281.0
2018-08-16 13:10:00,343.08,343.15,343.05,343.09,2500.0,343.08,343.15,343.05,343.09,2500.0
2018-08-16 13:15:00,343.08,343.39,343.07,343.29,13463.0,343.08,343.39,343.07,343.29,13463.0
2018-08-16 13:20:00,343.31,343.41,343.12,343.36,4000.0,343.31,343.41,343.12,343.36,4000.0
2018-08-16 13:25:00,343.4,343.4,343.24,343.24,1162.0,343.4,343.4,343.24,343.24,1162.0
2018-08-16 13:30:00,343.19,343.3,342.71,342.71,2449.0,343.19,343.3,342.71,342.71,2449.0
2018-08-16 13:35:00,342.82,342.93,342.48,342.48,3155.0,342.82,342.93,342.48,342.48,3155.0
2018-08-16 13:40:00,342.44,342.89,342.43,342.83,6700.0,342.44,342.89,342.43,342.83,6700.0
2018-08-16 13:45:00,342.77,342.82,342.18,342.29,2100.0,342.77,342.82,342.18,342.29,2100.0
2018-08-16 13:50:00,342.13,342.34,341.86,341.86,7828.0,342.13,342.34,341.86,341.86,7828.0
2018-08-16 13:55:00,341.92,342.29,341.9,342.18,9072.0,341.92,342.29,341.9,342.18,9072.0
2018-08-16 14:00:00,342.17,342.31,342.0,342.25,4930.0,342.17,342.31,342.0,342.25,4930.0
2018-08-16 14:05:00,342.22,342.35,342.13,342.25,3500.0,342.22,342.35,342.13,342.25,3500.0
2018-08-16 14:10:00,342.25,342.33,342.2,342.2,5829.0,342.25,342.33,342.2,342.2,5829.0
2018-08-16 14:15:00,342.22,342.25,342.1,342.25,2200.0,342.22,342.25,342.1,342.25,2200.0
2018-08-16 14:20:00,342.28,342.71,342.28,342.71,2580.0,342.28,342.71,342.28,342.71,2580.0
2018-08-16 14:25:00,342.62,343.02,342.61,342.77,3406.0,342.62,343.02,342.61,342.77,3406.0
2018-08-16 14:30:00,342.58,342.58,342.2,342.2,1400.0,342.58,342.58,342.2,342.2,1400.0
2018-08-16 14:35:00,342.22,342.32,342.13,342.23,10462.0,342.22,342.32,342.13,342.23,10462.0
2018-08-16 14:40:00,342.15,342.75,342.15,342.6,3400.0,342.15,342.75,342.15,342.6,3400.0
2018-08-16 14:45:00,342.7,343.1,342.69,343.1,5820.0,342.7,343.1,342.69,343.1,5820.0
2018-08-16 14:50:00,343.19,343.35,343.07,343.29,7099.0,343.19,343.35,343.07,343.29,7099.0
2018-08-16 14:55:00,343.15,343.34,342.74,342.89,11540.0,343.15,343.34,342.74,342.89,11540.0
2018-08-16 15:00:00,342.89,343.24,342.89,343.21,3800.0,342.89,343.24,342.89,343.21,3800.0
2018-08-16 15:05:00,343.02,343.15,343.02,343.04,900.0,343.02,343.15,343.02,343.04,900.0
2018-08-16 15:10:00,343.0,343.19,342.91,343.16,3570.0,343.0,343.19,342.91,343.16,3570.0
2018-08-16 15:15:00,343.25,343.58,343.19,343.38,19629.0,343.25,343.58,343.19,343.38,19629.0
2018-08-16 15:20:00,343.36,343.36,343.19,343.25,3231.0,343.36,343.36,343.19,343.25,3231.0
2018-08-16 15:25:00,343.32,343.32,343.0,343.19,5135.0,343.32,343.32,343.0,343.19,5135.0
2018-08-16 15:30:00,343.13,343.26,342.84,343.17,5900.0,343.13,343.26,342.84,343.17,5900.0
2018-08-16 15:35:00,343.33,343.33,342.96,342.98,5505.0,343.33,343.33,342.96,342.98,5505.0
2018-08-16 15:40:00,342.94,342.94,342.65,342.81,5100.0,342.94,342.94,342.65,342.81,5100.0
2018-08-16 15:45:00,342.81,343.0,342.65,343.0,39956.0,342.81,343.0,342.65,343.0,39956.0
2018-08-16 15:50:00,342.93,343.0,342.02,342.25,18099.0,342.93,343.0,342.02,342.25,18099.0
2018-08-16 15:55:00,342.19,343.02,342.03,343.02,34764.0,342.19,343.02,342.03,343.02,34764.0
2018-08-17 09:30:00,341.0,342.84,339.13,340.27,48297.0,341.0,342.84,339.13,340.27,48297.0
2018-08-17 09:35:00,339.68,341.34,339.68,341.34,4702.0,339.68,341.34,339.68,341.34,4702.0
2018-08-17 09:40:00,341.81,342.25,340.74,341.18,4150.0,341.81,342.25,340.74,341.18,4150.0
2018-08-17 09:45:00,341.17,341.26,340.57,341.12,6386.0,341.17,341.26,340.57,341.12,6386.0
2018-08-17 09:50:00,341.25,341.59,341.13,341.26,3746.0,341.25,341.59,341.13,341.26,3746.0
2018-08-17 09:55:00,341.09,342.72,341.09,342.14,4600.0,341.09,342.72,341.09,342.14,4600.0
2018-08-17 10:00:00,342.25,342.25,341.44,342.02,1500.0,342.25,342.25,341.44,342.02,1500.0
2018-08-17 10:05:00,341.81,341.84,341.25,341.25,3400.0,341.81,341.84,341.25,341.25,3400.0
2018-08-17 10:10:00,341.42,341.45,340.72,341.06,12050.0,341.42,341.45,340.72,341.06,12050.0
2018-08-17 10:15:00,340.83,340.84,340.04,340.17,8737.0,340.83,340.84,340.04,340.17,8737.0
2018-08-17 10:20:00,340.11,340.52,339.96,340.29,12050.0,340.11,340.52,339.96,340.29,12050.0
2018-08-17 10:25:00,340.27,340.45,339.75,339.99,7766.0,340.27,340.45,339.75,339.99,7766.0
2018-08-17 10:30:00,339.98,340.12,339.19,339.34,18189.0,339.98,340.12,339.19,339.34,18189.0
2018-08-17 10:35:00,339.29,339.97,339.29,339.72,4105.0,339.29,339.97,339.29,339.72,4105.0
2018-08-17 10:40:00,339.57,339.89,339.44,339.82,5610.0,339.57,339.89,339.44,339.82,5610.0
2018-08-17 10:45:00,339.82,340.06,339.64,340.06,1548.0,339.82,340.06,339.64,340.06,1548.0
2018-08-17 10:50:00,340.0,340.46,339.99,340.39,4767.0,340.0,340.46,339.99,340.39,4767.0
2018-08-17 10:55:00,340.41,340.59,340.1,340.21,6182.0,340.41,340.59,340.1,340.21,6182.0
2018-08-17 11:00:00,340.44,340.49,340.32,340.49,1400.0,340.44,340.49,340.32,340.49,1400.0
2018-08-17 11:05:00,340.61,340.73,340.59,340.73,600.0,340.61,340.73,340.59,340.73,600.0
2018-08-17 11:10:00,340.65,340.73,340.52,340.65,1100.0,340.65,340.73,340.52,340.65,1100.0
2018-08-17 11:15:00,340.67,341.2,340.67,341.12,2400.0,340.67,341.2,340.67,341.12,2400.0
2018-08-17 11:20:00,341.2,341.4,341.12,341.37,1707.0,341.2,341.4,341.12,341.37,1707.0
2018-08-17 11:25:00,341.4,341.41,341.3,341.38,1500.0,341.4,341.41,341.3,341.38,1500.0
2018-08-17 11:30:00,341.51,342.31,341.41,342.15,2970.0,341.51,342.31,341.41,342.15,2970.0
2018-08-17 11:35:00,342.28,342.33,342.11,342.19,3400.0,342.28,342.33,342.11,342.19,3400.0
2018-08-17 11:40:00,342.26,342.62,342.26,342.6,2350.0,342.26,342.62,342.26,342.6,2350.0
2018-08-17 11:45:00,342.64,342.7,342.39,342.49,2159.0,342.64,342.7,342.39,342.49,2159.0
2018-08-17 11:50:00,342.36,342.44,342.3,342.3,1262.0,342.36,342.44,342.3,342.3,1262.0
2018-08-17 11:55:00,342.31,342.42,342.31,342.42,400.0,342.31,342.42,342.31,342.42,400.0
2018-08-17 12:00:00,342.62,342.76,342.49,342.56,8619.0,342.62,342.76,342.49,342.56,8619.0
2018-08-17 12:05:00,342.5,342.68,342.41,342.63,2391.0,342.5,342.68,342.41,342.63,2391.0
2018-08-17 12:10:00,342.58,342.92,342.52,342.54,2000.0,342.58,342.92,342.52,342.54,2000.0
2018-08-17 12:15:00,342.83,342.88,342.8,342.88,702.0,342.83,342.88,342.8,342.88,702.0
2018-08-17 12:20:00,342.87,343.5,342.79,343.39,5595.0,342.87,343.5,342.79,343.39,5595.0
2018-08-17 12:25:00,343.46,344.23,343.35,344.16,7041.0,343.46,344.23,343.35,344.16,7041.0
2018-08-17 12:30:00,343.94,343.99,343.61,343.61,1000.0,343.94,343.99,343.61,343.61,1000.0
2018-08-17 12:35:00,343.67,343.67,343.15,343.16,900.0,343.67,343.67,343.15,343.16,900.0
2018-08-17 12:40:00,342.94,343.15,342.93,343.08,800.0,342.94,343.15,342.93,343.08,800.0
2018-08-17 12:45:00,342.83,343.05,342.82,342.89,1300.0,342.83,343.05,342.82,342.89,1300.0
2018-08-17 12:50:00,342.96,342.99,342.78,342.78,700.0,342.96,342.99,342.78,342.78,700.0
2018-08-17 12:55:00,342.73,343.06,342.68,343.01,1508.0,342.73,343.06,342.68,343.01,1508.0
2018-08-17 13:00:00,342.97,343.1,342.97,343.06,1325.0,342.97,343.1,342.97,343.06,1325.0
2018-08-17 13:05:00,343.01,343.19,342.94,343.0,2086.0,343.01,343.19,342.94,343.0,2086.0
2018-08-17 13:10:00,343.14,343.61,343.14,343.61,2600.0,343.14,343.61,343.14,343.61,2600.0
2018-08-17 13:15:00,343.64,344.2,343.59,344.18,2151.0,343.64,344.2,343.59,344.18,2151.0
2018-08-17 13:20:00,344.12,344.38,344.12,344.18,1100.0,344.12,344.38,344.12,344.18,1100.0
2018-08-17 13:25:00,344.34,344.5,343.85,343.86,2935.0,344.34,344.5,343.85,343.86,2935.0
2018-08-17 13:30:00,344.0,344.22,343.84,344.22,1594.0,344.0,344.22,343.84,344.22,1594.0
2018-08-17 13:35:00,344.26,344.49,344.2,344.45,2450.0,344.26,344.49,344.2,344.45,2450.0
2018-08-17 13:40:00,344.54,345.0,344.54,344.74,6148.0,344.54,345.0,344.54,344.74,6148.0
2018-08-17 13:45:00,344.91,346.21,344.85,346.16,8268.0,344.91,346.21,344.85,346.16,8268.0
2018-08-17 13:50:00,346.12,346.15,345.26,345.33,2400.0,346.12,346.15,345.26,345.33,2400.0
2018-08-17 13:55:00,345.09,345.09,344.98,345.03,700.0,345.09,345.09,344.98,345.03,700.0
2018-08-17 14:00:00,345.01,345.9,344.89,345.9,4442.0,345.01,345.9,344.89,345.9,4442.0
2018-08-17 14:05:00,345.9,346.43,345.6,345.78,26414.0,345.9,346.43,345.6,345.78,26414.0
2018-08-17 14:10:00,346.02,346.33,346.02,346.33,3611.0,346.02,346.33,346.02,346.33,3611.0
2018-08-17 14:15:00,346.41,346.57,346.26,346.33,2009.0,346.41,346.57,346.26,346.33,2009.0
2018-08-17 14:20:00,346.43,346.43,345.87,346.14,20371.0,346.43,346.43,345.87,346.14,20371.0
2018-08-17 14:25:00,346.03,346.27,345.84,345.98,5516.0,346.03,346.27,345.84,345.98,5516.0
2018-08-17 14:30:00,346.05,346.29,346.0,346.21,6090.0,346.05,346.29,346.0,346.21,6090.0
2018-08-17 14:35:00,346.11,346.2,346.03,346.19,4126.0,346.11,346.2,346.03,346.19,4126.0
2018-08-17 14:40:00,346.23,346.33,346.19,346.31,1432.0,346.23,346.33,346.19,346.31,1432.0
2018-08-17 14:45:00,346.37,346.38,346.18,346.18,2694.0,346.37,346.38,346.18,346.18,2694.0
2018-08-17 14:50:00,346.15,346.66,346.1,346.57,4267.0,346.15,346.66,346.1,346.57,4267.0
2018-08-17 14:55:00,346.56,346.83,346.4,346.49,5023.0,346.56,346.83,346.4,346.49,5023.0
2018-08-17 15:00:00,346.4,346.4,346.03,346.25,5404.0,346.4,346.4,346.03,346.25,5404.0
2018-08-17 15:05:00,346.38,346.41,346.13,346.14,4849.0,346.38,346.41,346.13,346.14,4849.0
2018-08-17 15:10:00,346.16,346.19,345.91,345.94,5448.0,346.16,346.19,345.91,345.94,5448.0
2018-08-17 15:15:00,345.9,345.95,345.53,345.94,5422.0,345.9,345.95,345.53,345.94,5422.0
2018-08-17 15:20:00,346.0,346.55,346.0,346.55,11401.0,346.0,346.55,346.0,346.55,11401.0
2018-08-17 15:25:00,346.44,346.46,345.68,345.68,6103.0,346.44,346.46,345.68,345.68,6103.0
2018-08-17 15:30:00,345.63,345.69,345.27,345.59,7670.0,345.63,345.69,345.27,345.59,7670.0
2018-08-17 15:35:00,345.56,345.76,345.06,345.15,9733.0,345.56,345.76,345.06,345.15,9733.0
2018-08-17 15:40:00,345.16,346.25,345.16,345.96,13779.0,345.16,346.25,345.16,345.96,13779.0
2018-08-17 15:45:00,346.02,346.43,346.02,346.07,13121.0,346.02,346.43,346.02,346.07,13121.0
2018-08-17 15:50:00,345.99,346.19,345.27,346.0,25981.0,345.99,346.19,345.27,346.0,25981.0
2018-08-17 15:55:00,345.9,346.05,344.99,345.21,37631.0,345.9,346.05,344.99,345.21,37631.0
2018-08-20 09:30:00,347.56,347.56,345.56,345.61,23606.0,347.56,347.56,345.56,345.61,23606.0
2018-08-20 09:35:00,345.68,346.6,344.71,344.81,8946.0,345.68,346.6,344.71,344.81,8946.0
2018-08-20 09:40:00,344.33,344.48,343.2,343.7,12950.0,344.33,344.48,343.2,343.7,12950.0
2018-08-20 09:45:00,343.56,344.05,342.58,343.49,6126.0,343.56,344.05,342.58,343.49,6126.0
2018-08-20 09:50:00,343.54,343.91,342.57,343.53,9350.0,343.54,343.91,342.57,343.53,9350.0
2018-08-20 09:55:00,343.77,344.68,343.6,344.38,11666.0,343.77,344.68,343.6,344.38,11666.0
2018-08-20 10:00:00,344.26,344.84,344.11,344.68,17003.0,344.26,344.84,344.11,344.68,17003.0
2018-08-20 10:05:00,344.74,345.2,344.73,345.02,7560.0,344.74,345.2,344.73,345.02,7560.0
2018-08-20 10:10:00,344.98,344.98,344.52,344.66,6270.0,344.98,344.98,344.52,344.66,6270.0
2018-08-20 10:15:00,344.48,344.93,344.39,344.93,3199.0,344.48,344.93,344.39,344.93,3199.0
2018-08-20 10:20:00,344.64,344.78,344.27,344.27,5300.0,344.64,344.78,344.27,344.27,5300.0
2018-08-20 10:25:00,344.18,344.78,344.18,344.78,3900.0,344.18,344.78,344.18,344.78,3900.0
2018-08-20 10:30:00,344.68,344.85,344.1,344.1,3717.0,344.68,344.85,344.1,344.1,3717.0
2018-08-20 10:35:00,344.1,344.1,343.48,343.69,6135.0,344.1,344.1,343.48,343.69,6135.0
2018-08-20 10:40:00,343.68,343.68,342.55,342.82,3049.0,343.68,343.68,342.55,342.82,3049.0
2018-08-20 10:45:00,342.83,343.79,342.83,343.56,6227.0,342.83,343.79,342.83,343.56,6227.0
2018-08-20 10:50:00,343.67,343.67,342.96,343.06,4642.0,343.67,343.67,342.96,343.06,4642.0
2018-08-20 10:55:00,342.78,343.45,342.73,342.83,4168.0,342.78,343.45,342.73,342.83,4168.0
2018-08-20 11:00:00,342.33,342.86,342.27,342.27,2797.0,342.33,342.86,342.27,342.27,2797.0
2018-08-20 11:05:00,342.2,343.01,342.2,343.01,1931.0,342.2,343.01,342.2,343.01,1931.0
2018-08-20 11:10:00,343.22,343.66,342.8,343.61,3770.0,343.22,343.66,342.8,343.61,3770.0
2018-08-20 11:15:00,343.53,343.65,342.94,343.32,3900.0,343.53,343.65,342.94,343.32,3900.0
2018-08-20 11:20:00,343.41,343.51,342.9,342.91,14850.0,343.41,343.51,342.9,342.91,14850.0
2018-08-20 11:25:00,343.03,343.98,343.03,343.94,7628.0,343.03,343.98,343.03,343.94,7628.0
2018-08-20 11:30:00,343.81,343.86,343.25,343.25,3710.0,343.81,343.86,343.25,343.25,3710.0
2018-08-20 11:35:00,343.22,343.82,343.19,343.66,9921.0,343.22,343.82,343.19,343.66,9921.0
2018-08-20 11:40:00,343.91,343.91,343.42,343.48,5646.0,343.91,343.91,343.42,343.48,5646.0
2018-08-20 11:45:00,343.81,344.09,343.47,344.09,3485.0,343.81,344.09,343.47,344.09,3485.0
2018-08-20 11:50:00,344.25,344.31,344.05,344.06,1621.0,344.25,344.31,344.05,344.06,1621.0
2018-08-20 11:55:00,344.0,344.06,343.89,344.0,1849.0,344.0,344.06,343.89,344.0,1849.0
2018-08-20 12:00:00,344.0,344.37,343.96,344.37,1141.0,344.0,344.37,343.96,344.37,1141.0
2018-08-20 12:05:00,344.2,344.23,344.01,344.2,1300.0,344.2,344.23,344.01,344.2,1300.0
2018-08-20 12:10:00,344.24,344.43,344.13,344.3,3149.0,344.24,344.43,344.13,344.3,3149.0
2018-08-20 12:15:00,344.38,344.38,343.22,343.53,5395.0,344.38,344.38,343.22,343.53,5395.0
2018-08-20 12:20:00,343.39,343.44,342.68,342.92,3405.0,343.39,343.44,342.68,342.92,3405.0
2018-08-20 12:25:00,342.96,343.19,342.92,342.92,3227.0,342.96,343.19,342.92,342.92,3227.0
2018-08-20 12:30:00,343.09,343.39,342.66,342.91,8104.0,343.09,343.39,342.66,342.91,8104.0
2018-08-20 12:35:00,343.03,343.08,342.86,342.92,2966.0,343.03,343.08,342.86,342.92,2966.0
2018-08-20 12:40:00,342.87,342.92,342.83,342.85,2950.0,342.87,342.92,342.83,342.85,2950.0
2018-08-20 12:45:00,342.77,342.77,342.34,342.49,5332.0,342.77,342.77,342.34,342.49,5332.0
2018-08-20 12:50:00,342.41,342.67,342.4,342.67,2992.0,342.41,342.67,342.4,342.67,2992.0
2018-08-20 12:55:00,342.8,342.82,342.74,342.74,1149.0,342.8,342.82,342.74,342.74,1149.0
2018-08-20 13:00:00,342.74,342.9,342.74,342.84,1443.0,342.74,342.9,342.74,342.84,1443.0
2018-08-20 13:05:00,342.74,342.8,342.66,342.66,1240.0,342.74,342.8,342.66,342.66,1240.0
2018-08-20 13:10:00,342.69,342.69,342.14,342.51,4046.0,342.69,342.69,342.14,342.51,4046.0
2018-08-20 13:15:00,342.47,342.47,342.25,342.43,2827.0,342.47,342.47,342.25,342.43,2827.0
2018-08-20 13:20:00,342.52,342.78,342.52,342.75,3465.0,342.52,342.78,342.52,342.75,3465.0
2018-08-20 13:25:00,342.74,343.01,342.74,343.0,2154.0,342.74,343.01,342.74,343.0,2154.0
2018-08-20 13:30:00,342.99,343.12,342.89,342.89,2579.0,342.99,343.12,342.89,342.89,2579.0
2018-08-20 13:35:00,342.88,343.15,342.88,342.97,2044.0,342.88,343.15,342.88,342.97,2044.0
2018-08-20 13:40:00,343.05,343.05,342.84,342.87,2729.0,343.05,343.05,342.84,342.87,2729.0
2018-08-20 13:45:00,342.92,343.04,342.8,342.8,5331.0,342.92,343.04,342.8,342.8,5331.0
2018-08-20 13:50:00,342.8,343.0,342.49,342.65,9788.0,342.8,343.0,342.49,342.65,9788.0
2018-08-20 13:55:00,342.84,342.89,342.55,342.87,2872.0,342.84,342.89,342.55,342.87,2872.0
2018-08-20 14:00:00,342.99,343.0,342.72,342.79,3495.0,342.99,343.0,342.72,342.79,3495.0
2018-08-20 14:05:00,342.78,343.02,342.65,343.02,4167.0,342.78,343.02,342.65,343.02,4167.0
2018-08-20 14:10:00,343.03,343.09,342.69,342.69,4757.0,343.03,343.09,342.69,342.69,4757.0
2018-08-20 14:15:00,342.65,342.67,342.65,342.67,803.0,342.65,342.67,342.65,342.67,803.0
2018-08-20 14:20:00,342.65,342.79,342.49,342.71,4736.0,342.65,342.79,342.49,342.71,4736.0
2018-08-20 14:25:00,342.78,343.03,342.73,343.03,1626.0,342.78,343.03,342.73,343.03,1626.0
2018-08-20 14:30:00,343.13,343.13,342.52,342.65,5074.0,343.13,343.13,342.52,342.65,5074.0
2018-08-20 14:35:00,342.63,342.64,342.44,342.52,2658.0,342.63,342.64,342.44,342.52,2658.0
2018-08-20 14:40:00,342.26,342.32,341.88,342.13,3483.0,342.26,342.32,341.88,342.13,3483.0
2018-08-20 14:45:00,342.01,342.29,341.94,342.22,1427.0,342.01,342.29,341.94,342.22,1427.0
2018-08-20 14:50:00,342.12,342.21,341.99,341.99,4053.0,342.12,342.21,341.99,341.99,4053.0
2018-08-20 14:55:00,341.96,342.04,341.79,341.96,3139.0,341.96,342.04,341.79,341.96,3139.0
2018-08-20 15:00:00,341.99,342.05,341.97,342.04,1122.0,341.99,342.05,341.97,342.04,1122.0
2018-08-20 15:05:00,342.03,342.08,341.79,342.08,4345.0,342.03,342.08,341.79,342.08,4345.0
2018-08-20 15:10:00,342.13,342.28,342.13,342.22,3939.0,342.13,342.28,342.13,342.22,3939.0
2018-08-20 15:15:00,342.3,342.64,342.29,342.33,5963.0,342.3,342.64,342.29,342.33,5963.0
2018-08-20 15:20:00,342.38,342.77,342.34,342.54,11380.0,342.38,342.77,342.34,342.54,11380.0
2018-08-20 15:25:00,342.54,343.04,342.53,342.79,17095.0,342.54,343.04,342.53,342.79,17095.0
2018-08-20 15:30:00,342.79,343.99,342.79,343.6,13279.0,342.79,343.99,342.79,343.6,13279.0
2018-08-20 15:35:00,343.68,343.78,343.6,343.63,5280.0,343.68,343.78,343.6,343.63,5280.0
2018-08-20 15:40:00,343.52,343.8,343.44,343.72,7140.0,343.52,343.8,343.44,343.72,7140.0
2018-08-20 15:45:00,343.72,343.84,343.62,343.75,7926.0,343.72,343.84,343.62,343.75,7926.0
2018-08-20 15:50:00,343.92,344.4,343.7,344.3,14868.0,343.92,344.4,343.7,344.3,14868.0
2018-08-20 15:55:00,344.26,344.58,343.66,344.11,37830.0,344.26,344.58,343.66,344.11,37830.0
2018-08-21 09:30:00,345.7,345.7,344.01,344.74,10345.0,345.7,345.7,344.01,344.74,10345.0
2018-08-21 09:35:00,344.38,344.89,344.03,344.39,5843.0,344.38,344.89,344.03,344.39,5843.0
2018-08-21 09:40:00,343.84,344.13,343.7,343.7,1846.0,343.84,344.13,343.7,343.7,1846.0
2018-08-21 09:45:00,343.58,344.06,343.19,343.58,5998.0,343.58,344.06,343.19,343.58,5998.0
2018-08-21 09:50:00,343.67,344.3,343.62,344.04,10065.0,343.67,344.3,343.62,344.04,10065.0
2018-08-21 09:55:00,344.03,345.31,344.02,345.23,14223.0,344.03,345.31,344.02,345.23,14223.0
2018-08-21 10:00:00,345.42,346.23,345.32,345.72,6497.0,345.42,346.23,345.32,345.72,6497.0
2018-08-21 10:05:00,345.59,345.77,344.71,345.71,8420.0,345.59,345.77,344.71,345.71,8420.0
2018-08-21 10:10:00,345.79,345.79,345.25,345.38,2213.0,345.79,345.79,345.25,345.38,2213.0
2018-08-21 10:15:00,345.29,345.88,344.9,345.01,5386.0,345.29,345.88,344.9,345.01,5386.0
2018-08-21 10:20:00,345.01,345.07,344.73,344.9,1800.0,345.01,345.07,344.73,344.9,1800.0
2018-08-21 10:25:00,345.1,345.16,344.62,344.62,3300.0,345.1,345.16,344.62,344.62,3300.0
2018-08-21 10:30:00,344.81,344.81,344.32,344.4,2250.0,344.81,344.81,344.32,344.4,2250.0
2018-08-21 10:35:00,344.27,344.92,344.21,344.71,6715.0,344.27,344.92,344.21,344.71,6715.0
2018-08-21 10:40:00,344.65,344.85,344.58,344.63,5688.0,344.65,344.85,344.58,344.63,5688.0
2018-08-21 10:45:00,344.57,344.7,344.16,344.35,5893.0,344.57,344.7,344.16,344.35,5893.0
2018-08-21 10:50:00,344.44,344.64,344.42,344.64,3592.0,344.44,344.64,344.42,344.64,3592.0
2018-08-21 10:55:00,344.67,344.67,344.03,344.14,4499.0,344.67,344.67,344.03,344.14,4499.0
2018-08-21 11:00:00,344.31,344.4,343.81,344.16,2761.0,344.31,344.4,343.81,344.16,2761.0
2018-08-21 11:05:00,344.06,344.19,344.03,344.15,2344.0,344.06,344.19,344.03,344.15,2344.0
2018-08-21 11:10:00,344.12,344.52,344.01,344.52,3850.0,344.12,344.52,344.01,344.52,3850.0
2018-08-21 11:15:00,344.49,344.52,343.87,343.88,2910.0,344.49,344.52,343.87,343.88,2910.0
2018-08-21 11:20:00,343.98,343.98,343.72,343.88,982.0,343.98,343.98,343.72,343.88,982.0
2018-08-21 11:25:00,343.87,344.02,343.55,343.55,1900.0,343.87,344.02,343.55,343.55,1900.0
2018-08-21 11:30:00,343.58,344.03,343.55,343.97,2100.0,343.58,344.03,343.55,343.97,2100.0
2018-08-21 11:35:00,344.01,344.15,343.94,344.15,750.0,344.01,344.15,343.94,344.15,750.0
2018-08-21 11:40:00,344.14,344.14,343.86,344.13,4841.0,344.14,344.14,343.86,344.13,4841.0
2018-08-21 11:45:00,344.06,344.06,343.69,343.74,3314.0,344.06,344.06,343.69,343.74,3314.0
2018-08-21 11:50:00,343.62,343.92,343.6,343.92,2635.0,343.62,343.92,343.6,343.92,2635.0
2018-08-21 11:55:00,343.98,344.21,343.8,344.21,1188.0,343.98,344.21,343.8,344.21,1188.0
2018-08-21 12:00:00,344.04,344.99,344.04,344.97,4800.0,344.04,344.99,344.04,344.97,4800.0
2018-08-21 12:05:00,344.95,345.24,344.82,345.24,1635.0,344.95,345.24,344.82,345.24,1635.0
2018-08-21 12:10:00,345.69,345.69,345.56,345.59,1510.0,345.69,345.69,345.56,345.59,1510.0
2018-08-21 12:15:00,345.59,345.71,345.48,345.71,4733.0,345.59,345.71,345.48,345.71,4733.0
2018-08-21 12:20:00,345.51,345.52,345.37,345.51,1500.0,345.51,345.52,345.37,345.51,1500.0
2018-08-21 12:25:00,345.56,345.69,345.5,345.69,2200.0,345.56,345.69,345.5,345.69,2200.0
2018-08-21 12:30:00,345.77,346.18,345.77,346.0,5004.0,345.77,346.18,345.77,346.0,5004.0
2018-08-21 12:35:00,346.1,346.15,345.97,346.09,3431.0,346.1,346.15,345.97,346.09,3431.0
2018-08-21 12:40:00,346.12,346.2,345.92,345.98,3995.0,346.12,346.2,345.92,345.98,3995.0
2018-08-21 12:45:00,345.89,346.06,345.88,345.94,1300.0,345.89,346.06,345.88,345.94,1300.0
2018-08-21 12:50:00,345.95,345.97,345.83,345.95,902.0,345.95,345.97,345.83,345.95,902.0
2018-08-21 12:55:00,345.88,346.39,345.88,346.39,2011.0,345.88,346.39,345.88,346.39,2011.0
2018-08-21 13:00:00,346.36,346.36,345.91,345.96,4071.0,346.36,346.36,345.91,345.96,4071.0
2018-08-21 13:05:00,346.03,346.08,345.53,345.65,6200.0,346.03,346.08,345.53,345.65,6200.0
2018-08-21 13:10:00,345.63,345.63,345.41,345.55,1900.0,345.63,345.63,345.41,345.55,1900.0
2018-08-21 13:15:00,345.5,345.5,345.13,345.17,3298.0,345.5,345.5,345.13,345.17,3298.0
2018-08-21 13:20:00,345.26,345.26,345.11,345.17,4100.0,345.26,345.26,345.11,345.17,4100.0
2018-08-21 13:25:00,345.17,345.47,345.17,345.32,3100.0,345.17,345.47,345.17,345.32,3100.0
2018-08-21 13:30:00,345.4,345.4,345.16,345.22,3982.0,345.4,345.4,345.16,345.22,3982.0
2018-08-21 13:35:00,345.2,345.26,344.97,345.1,3050.0,345.2,345.26,344.97,345.1,3050.0
2018-08-21 13:40:00,345.11,345.15,344.97,345.06,2794.0,345.11,345.15,344.97,345.06,2794.0
2018-08-21 13:45:00,345.0,345.26,344.96,345.09,1900.0,345.0,345.26,344.96,345.09,1900.0
2018-08-21 13:50:00,345.11,345.13,345.11,345.11,450.0,345.11,345.13,345.11,345.11,450.0
2018-08-21 13:55:00,345.09,345.23,345.09,345.13,2933.0,345.09,345.23,345.09,345.13,2933.0
2018-08-21 14:00:00,345.06,345.06,344.6,344.85,4295.0,345.06,345.06,344.6,344.85,4295.0
2018-08-21 14:05:00,344.84,344.93,344.66,344.75,3700.0,344.84,344.93,344.66,344.75,3700.0
2018-08-21 14:10:00,344.66,344.77,344.63,344.68,3400.0,344.66,344.77,344.63,344.68,3400.0
2018-08-21 14:15:00,344.69,344.95,344.69,344.91,3900.0,344.69,344.95,344.69,344.91,3900.0
2018-08-21 14:20:00,345.0,345.18,344.93,345.07,7588.0,345.0,345.18,344.93,345.07,7588.0
2018-08-21 14:25:00,345.12,345.24,344.91,344.91,1200.0,345.12,345.24,344.91,344.91,1200.0
2018-08-21 14:30:00,344.91,344.91,344.54,344.75,3961.0,344.91,344.91,344.54,344.75,3961.0
2018-08-21 14:35:00,344.84,344.84,344.44,344.44,2000.0,344.84,344.84,344.44,344.44,2000.0
2018-08-21 14:40:00,344.59,344.59,344.12,344.34,2894.0,344.59,344.59,344.12,344.34,2894.0
2018-08-21 14:45:00,344.13,344.31,343.56,343.56,7914.0,344.13,344.31,343.56,343.56,7914.0
2018-08-21 14:50:00,343.85,343.85,343.66,343.69,3002.0,343.85,343.85,343.66,343.69,3002.0
2018-08-21 14:55:00,343.61,343.91,343.61,343.67,2434.0,343.61,343.91,343.61,343.67,2434.0
2018-08-21 15:00:00,343.68,343.68,343.29,343.38,4407.0,343.68,343.68,343.29,343.38,4407.0
2018-08-21 15:05:00,343.5,343.61,343.41,343.6,2500.0,343.5,343.61,343.41,343.6,2500.0
2018-08-21 15:10:00,343.51,343.6,343.42,343.46,2682.0,343.51,343.6,343.42,343.46,2682.0
2018-08-21 15:15:00,343.42,343.58,343.26,343.47,2864.0,343.42,343.58,343.26,343.47,2864.0
2018-08-21 15:20:00,343.43,343.47,343.0,343.39,5058.0,343.43,343.47,343.0,343.39,5058.0
2018-08-21 15:25:00,343.47,343.59,343.21,343.21,3539.0,343.47,343.59,343.21,343.21,3539.0
2018-08-21 15:30:00,343.15,343.61,343.09,343.56,5105.0,343.15,343.61,343.09,343.56,5105.0
2018-08-21 15:35:00,343.64,343.64,343.41,343.45,3500.0,343.64,343.64,343.41,343.45,3500.0
2018-08-21 15:40:00,343.53,343.58,343.28,343.48,3700.0,343.53,343.58,343.28,343.48,3700.0
2018-08-21 15:45:00,343.41,343.41,343.0,343.28,6606.0,343.41,343.41,343.0,343.28,6606.0
2018-08-21 15:50:00,343.15,343.64,343.09,343.47,7332.0,343.15,343.64,343.09,343.47,7332.0
2018-08-21 15:55:00,343.51,343.69,343.29,343.34,28525.0,343.51,343.69,343.29,343.34,28525.0
2018-08-22 09:30:00,342.65,344.82,342.0,343.55,10999.0,342.65,344.82,342.0,343.55,10999.0
2018-08-22 09:35:00,343.27,344.38,343.27,343.86,4853.0,343.27,344.38,343.27,343.86,4853.0
2018-08-22 09:40:00,344.13,344.5,342.72,342.72,7022.0,344.13,344.5,342.72,342.72,7022.0
2018-08-22 09:45:00,342.52,343.57,342.42,343.57,1400.0,342.52,343.57,342.42,343.57,1400.0
2018-08-22 09:50:00,343.46,343.59,343.26,343.59,2275.0,343.46,343.59,343.26,343.59,2275.0
2018-08-22 09:55:00,343.43,344.19,343.29,344.19,2674.0,343.43,344.19,343.29,344.19,2674.0
2018-08-22 10:00:00,344.03,344.25,343.8,344.25,3398.0,344.03,344.25,343.8,344.25,3398.0
2018-08-22 10:05:00,344.27,344.27,343.72,343.72,2800.0,344.27,344.27,343.72,343.72,2800.0
2018-08-22 10:10:00,343.98,343.99,343.52,343.69,5000.0,343.98,343.99,343.52,343.69,5000.0
2018-08-22 10:15:00,343.7,344.04,343.6,343.64,3182.0,343.7,344.04,343.6,343.64,3182.0
2018-08-22 10:20:00,343.71,344.15,343.71,344.0,4467.0,343.71,344.15,343.71,344.0,4467.0
2018-08-22 10:25:00,343.85,344.02,343.74,343.87,2566.0,343.85,344.02,343.74,343.87,2566.0
2018-08-22 10:30:00,343.72,343.97,343.57,343.97,1418.0,343.72,343.97,343.57,343.97,1418.0
2018-08-22 10:35:00,343.82,343.98,343.28,343.28,8546.0,343.82,343.98,343.28,343.28,8546.0
2018-08-22 10:40:00,342.88,343.25,342.88,342.88,2700.0,342.88,343.25,342.88,342.88,2700.0
2018-08-22 10:45:00,342.94,343.22,342.8,343.18,2700.0,342.94,343.22,342.8,343.18,2700.0
2018-08-22 10:50:00,343.1,343.44,343.1,343.17,5356.0,343.1,343.44,343.1,343.17,5356.0
2018-08-22 10:55:00,343.26,343.54,343.09,343.52,2228.0,343.26,343.54,343.09,343.52,2228.0
2018-08-22 11:00:00,343.49,344.09,343.49,344.09,2835.0,343.49,344.09,343.49,344.09,2835.0
2018-08-22 11:05:00,343.96,344.13,343.81,344.03,3944.0,343.96,344.13,343.81,344.03,3944.0
2018-08-22 11:10:00,344.14,344.58,344.14,344.58,3700.0,344.14,344.58,344.14,344.58,3700.0
2018-08-22 11:15:00,344.52,345.0,344.52,344.9,6000.0,344.52,345.0,344.52,344.9,6000.0
2018-08-22 11:20:00,344.9,345.37,344.78,345.16,4300.0,344.9,345.37,344.78,345.16,4300.0
2018-08-22 11:25:00,345.25,345.94,345.13,345.94,2352.0,345.25,345.94,345.13,345.94,2352.0
2018-08-22 11:30:00,345.8,345.93,345.22,345.35,6480.0,345.8,345.93,345.22,345.35,6480.0
2018-08-22 11:35:00,345.35,345.79,345.34,345.74,2705.0,345.35,345.79,345.34,345.74,2705.0
2018-08-22 11:40:00,345.74,345.92,345.64,345.72,4979.0,345.74,345.92,345.64,345.72,4979.0
2018-08-22 11:45:00,345.71,345.94,345.67,345.8,5001.0,345.71,345.94,345.67,345.8,5001.0
2018-08-22 11:50:00,345.72,345.9,345.71,345.73,1650.0,345.72,345.9,345.71,345.73,1650.0
2018-08-22 11:55:00,345.84,346.29,345.74,346.29,4291.0,345.84,346.29,345.74,346.29,4291.0
2018-08-22 12:00:00,346.22,346.47,346.1,346.47,3327.0,346.22,346.47,346.1,346.47,3327.0
2018-08-22 12:05:00,346.31,346.39,346.12,346.3,1200.0,346.31,346.39,346.12,346.3,1200.0
2018-08-22 12:10:00,346.19,346.4,345.72,345.97,5936.0,346.19,346.4,345.72,345.97,5936.0
2018-08-22 12:15:00,345.97,346.12,345.92,345.98,700.0,345.97,346.12,345.92,345.98,700.0
2018-08-22 12:20:00,345.98,345.98,345.36,345.42,5700.0,345.98,345.98,345.36,345.42,5700.0
2018-08-22 12:25:00,345.31,345.59,345.31,345.45,900.0,345.31,345.59,345.31,345.45,900.0
2018-08-22 12:30:00,345.39,345.48,345.19,345.4,2329.0,345.39,345.48,345.19,345.4,2329.0
2018-08-22 12:35:00,345.37,345.37,345.15,345.35,1229.0,345.37,345.37,345.15,345.35,1229.0
2018-08-22 12:40:00,345.31,345.54,345.31,345.49,1100.0,345.31,345.54,345.31,345.49,1100.0
2018-08-22 12:45:00,345.4,345.45,345.23,345.3,1000.0,345.4,345.45,345.23,345.3,1000.0
2018-08-22 12:50:00,345.02,345.18,344.81,345.18,2600.0,345.02,345.18,344.81,345.18,2600.0
2018-08-22 12:55:00,344.99,345.26,344.88,345.01,3430.0,344.99,345.26,344.88,345.01,3430.0
2018-08-22 13:00:00,345.25,345.25,344.52,344.82,5900.0,345.25,345.25,344.52,344.82,5900.0
2018-08-22 13:05:00,344.72,344.72,344.39,344.4,2481.0,344.72,344.72,344.39,344.4,2481.0
2018-08-22 13:10:00,344.55,345.02,344.55,344.88,5241.0,344.55,345.02,344.55,344.88,5241.0
2018-08-22 13:15:00,345.01,345.02,344.79,344.98,3100.0,345.01,345.02,344.79,344.98,3100.0
2018-08-22 13:20:00,345.02,345.41,345.02,345.17,3334.0,345.02,345.41,345.02,345.17,3334.0
2018-08-22 13:25:00,345.23,345.41,345.2,345.37,3263.0,345.23,345.41,345.2,345.37,3263.0
2018-08-22 13:30:00,345.41,345.62,345.35,345.59,5128.0,345.41,345.62,345.35,345.59,5128.0
2018-08-22 13:35:00,345.39,345.65,345.37,345.64,700.0,345.39,345.65,345.37,345.64,700.0
2018-08-22 13:40:00,345.54,345.54,345.39,345.41,3020.0,345.54,345.54,345.39,345.41,3020.0
2018-08-22 13:45:00,345.36,345.36,344.86,344.99,10938.0,345.36,345.36,344.86,344.99,10938.0
2018-08-22 13:50:00,345.19,345.19,344.93,345.01,2400.0,345.19,345.19,344.93,345.01,2400.0
2018-08-22 13:55:00,344.95,345.17,344.88,345.17,5197.0,344.95,345.17,344.88,345.17,5197.0
2018-08-22 14:00:00,345.16,345.6,345.15,345.6,1844.0,345.16,345.6,345.15,345.6,1844.0
2018-08-22 14:05:00,345.44,345.62,345.4,345.41,2036.0,345.44,345.62,345.4,345.41,2036.0
2018-08-22 14:10:00,345.4,345.47,345.27,345.47,2316.0,345.4,345.47,345.27,345.47,2316.0
2018-08-22 14:15:00,345.47,345.47,345.0,345.12,1800.0,345.47,345.47,345.0,345.12,1800.0
2018-08-22 14:20:00,345.22,345.37,344.85,344.97,3800.0,345.22,345.37,344.85,344.97,3800.0
2018-08-22 14:25:00,345.02,345.02,344.87,344.97,1100.0,345.02,345.02,344.87,344.97,1100.0
2018-08-22 14:30:00,344.86,344.86,344.55,344.65,2976.0,344.86,344.86,344.55,344.65,2976.0
2018-08-22 14:35:00,344.61,344.82,344.53,344.82,1000.0,344.61,344.82,344.53,344.82,1000.0
2018-08-22 14:40:00,344.77,344.82,344.67,344.82,1531.0,344.77,344.82,344.67,344.82,1531.0
2018-08-22 14:45:00,344.74,344.75,344.59,344.75,1000.0,344.74,344.75,344.59,344.75,1000.0
2018-08-22 14:50:00,344.7,344.83,344.7,344.75,900.0,344.7,344.83,344.7,344.75,900.0
2018-08-22 14:55:00,344.68,344.77,344.62,344.68,2400.0,344.68,344.77,344.62,344.68,2400.0
2018-08-22 15:00:00,344.82,345.13,344.82,345.01,2938.0,344.82,345.13,344.82,345.01,2938.0
2018-08-22 15:05:00,345.13,345.15,344.95,345.08,3649.0,345.13,345.15,344.95,345.08,3649.0
2018-08-22 15:10:00,345.06,345.12,344.99,345.1,1347.0,345.06,345.12,344.99,345.1,1347.0
2018-08-22 15:15:00,345.03,345.15,344.98,345.14,2400.0,345.03,345.15,344.98,345.14,2400.0
2018-08-22 15:20:00,345.15,345.25,345.1,345.25,3502.0,345.15,345.25,345.1,345.25,3502.0
2018-08-22 15:25:00,345.17,345.56,345.16,345.56,2600.0,345.17,345.56,345.16,345.56,2600.0
2018-08-22 15:30:00,345.54,345.84,345.39,345.39,6524.0,345.54,345.84,345.39,345.39,6524.0
2018-08-22 15:35:00,345.43,345.82,345.41,345.76,4415.0,345.43,345.82,345.41,345.76,4415.0
2018-08-22 15:40:00,345.75,345.89,345.47,345.81,4414.0,345.75,345.89,345.47,345.81,4414.0
2018-08-22 15:45:00,345.75,345.83,345.64,345.72,9011.0,345.75,345.83,345.64,345.72,9011.0
2018-08-22 15:50:00,345.69,345.75,345.05,345.07,15462.0,345.69,345.75,345.05,345.07,15462.0
2018-08-22 15:55:00,345.06,345.36,344.86,345.01,28013.0,345.06,345.36,344.86,345.01,28013.0
2018-08-23 09:30:00,344.97,344.97,343.06,343.14,9544.0,344.97,344.97,343.06,343.14,9544.0
2018-08-23 09:35:00,342.8,343.21,341.45,341.45,5412.0,342.8,343.21,341.45,341.45,5412.0
2018-08-23 09:40:00,341.48,342.32,341.3,342.1,8180.0,341.48,342.32,341.3,342.1,8180.0
2018-08-23 09:45:00,342.02,342.24,341.39,341.39,5462.0,342.02,342.24,341.39,341.39,5462.0
2018-08-23 09:50:00,341.04,341.96,341.04,341.7,6734.0,341.04,341.96,341.04,341.7,6734.0
2018-08-23 09:55:00,341.71,341.87,341.16,341.53,6376.0,341.71,341.87,341.16,341.53,6376.0
2018-08-23 10:00:00,341.41,341.99,341.26,341.53,7921.0,341.41,341.99,341.26,341.53,7921.0
2018-08-23 10:05:00,341.46,341.53,340.98,341.1,4007.0,341.46,341.53,340.98,341.1,4007.0
2018-08-23 10:10:00,341.13,341.53,341.01,341.37,9998.0,341.13,341.53,341.01,341.37,9998.0
2018-08-23 10:15:00,341.34,341.7,341.28,341.66,14823.0,341.34,341.7,341.28,341.66,14823.0
2018-08-23 10:20:00,341.6,341.91,341.23,341.24,4025.0,341.6,341.91,341.23,341.24,4025.0
2018-08-23 10:25:00,341.18,341.3,340.87,340.87,5198.0,341.18,341.3,340.87,340.87,5198.0
2018-08-23 10:30:00,340.77,340.77,340.42,340.42,6861.0,340.77,340.77,340.42,340.42,6861.0
2018-08-23 10:35:00,340.38,340.58,339.86,340.18,12059.0,340.38,340.58,339.86,340.18,12059.0
2018-08-23 10:40:00,340.17,340.82,339.97,340.73,9751.0,340.17,340.82,339.97,340.73,9751.0
2018-08-23 10:45:00,340.77,340.78,340.28,340.5,4566.0,340.77,340.78,340.28,340.5,4566.0
2018-08-23 10:50:00,340.38,340.5,340.27,340.41,3017.0,340.38,340.5,340.27,340.41,3017.0
2018-08-23 10:55:00,340.34,340.34,339.94,340.15,6984.0,340.34,340.34,339.94,340.15,6984.0
2018-08-23 11:00:00,340.02,340.58,339.94,340.58,3707.0,340.02,340.58,339.94,340.58,3707.0
2018-08-23 11:05:00,340.46,340.78,340.33,340.68,4200.0,340.46,340.78,340.33,340.68,4200.0
2018-08-23 11:10:00,340.6,340.89,340.6,340.79,7373.0,340.6,340.89,340.6,340.79,7373.0
2018-08-23 11:15:00,340.8,340.89,340.34,340.35,5083.0,340.8,340.89,340.34,340.35,5083.0
2018-08-23 11:20:00,340.33,340.42,339.61,339.76,15676.0,340.33,340.42,339.61,339.76,15676.0
2018-08-23 11:25:00,339.75,340.03,339.56,339.92,5743.0,339.75,340.03,339.56,339.92,5743.0
2018-08-23 11:30:00,339.97,339.97,339.62,339.85,8646.0,339.97,339.97,339.62,339.85,8646.0
2018-08-23 11:35:00,339.8,339.8,339.44,339.44,3904.0,339.8,339.8,339.44,339.44,3904.0
2018-08-23 11:40:00,339.46,339.71,339.3,339.3,2100.0,339.46,339.71,339.3,339.3,2100.0
2018-08-23 11:45:00,339.38,339.57,339.24,339.57,4389.0,339.38,339.57,339.24,339.57,4389.0
2018-08-23 11:50:00,339.47,339.78,339.47,339.69,3200.0,339.47,339.78,339.47,339.69,3200.0
2018-08-23 11:55:00,339.72,340.18,339.7,340.07,9953.0,339.72,340.18,339.7,340.07,9953.0
2018-08-23 12:00:00,340.12,340.33,340.12,340.21,3300.0,340.12,340.33,340.12,340.21,3300.0
2018-08-23 12:05:00,340.13,340.42,339.97,340.07,10450.0,340.13,340.42,339.97,340.07,10450.0
2018-08-23 12:10:00,340.19,340.81,340.19,340.44,5720.0,340.19,340.81,340.19,340.44,5720.0
2018-08-23 12:15:00,340.5,340.92,340.49,340.85,4640.0,340.5,340.92,340.49,340.85,4640.0
2018-08-23 12:20:00,340.99,341.41,340.92,341.34,4755.0,340.99,341.41,340.92,341.34,4755.0
2018-08-23 12:25:00,341.43,341.43,341.27,341.41,3100.0,341.43,341.43,341.27,341.41,3100.0
2018-08-23 12:30:00,341.3,341.45,341.15,341.45,1400.0,341.3,341.45,341.15,341.45,1400.0
2018-08-23 12:35:00,341.49,341.49,341.29,341.34,1451.0,341.49,341.49,341.29,341.34,1451.0
2018-08-23 12:40:00,341.41,341.52,341.21,341.21,2500.0,341.41,341.52,341.21,341.21,2500.0
2018-08-23 12:45:00,341.2,341.38,341.2,341.28,1955.0,341.2,341.38,341.2,341.28,1955.0
2018-08-23 12:50:00,341.21,341.21,340.72,340.9,1500.0,341.21,341.21,340.72,340.9,1500.0
2018-08-23 12:55:00,340.91,341.05,340.73,340.82,2200.0,340.91,341.05,340.73,340.82,2200.0
2018-08-23 13:00:00,340.91,340.94,340.81,340.88,1000.0,340.91,340.94,340.81,340.88,1000.0
2018-08-23 13:05:00,340.81,341.16,340.78,341.16,6204.0,340.81,341.16,340.78,341.16,6204.0
2018-08-23 13:10:00,341.11,341.2,340.85,340.88,6179.0,341.11,341.2,340.85,340.88,6179.0
2018-08-23 13:15:00,341.02,341.62,340.91,341.62,10153.0,341.02,341.62,340.91,341.62,10153.0
2018-08-23 13:20:00,341.6,341.74,340.94,341.1,5800.0,341.6,341.74,340.94,341.1,5800.0
2018-08-23 13:25:00,340.97,341.0,340.73,340.83,2700.0,340.97,341.0,340.73,340.83,2700.0
2018-08-23 13:30:00,340.84,341.07,340.84,340.98,14300.0,340.84,341.07,340.84,340.98,14300.0
2018-08-23 13:35:00,340.95,341.13,340.84,340.93,9800.0,340.95,341.13,340.84,340.93,9800.0
2018-08-23 13:40:00,340.93,341.15,340.93,341.0,2900.0,340.93,341.15,340.93,341.0,2900.0
2018-08-23 13:45:00,340.88,341.02,340.87,341.02,3143.0,340.88,341.02,340.87,341.02,3143.0
2018-08-23 13:50:00,341.04,341.24,341.0,341.0,2200.0,341.04,341.24,341.0,341.0,2200.0
2018-08-23 13:55:00,341.02,341.25,341.01,341.21,4000.0,341.02,341.25,341.01,341.21,4000.0
2018-08-23 14:00:00,341.23,341.49,341.22,341.46,1600.0,341.23,341.49,341.22,341.46,1600.0
2018-08-23 14:05:00,341.52,341.57,340.95,341.08,4948.0,341.52,341.57,340.95,341.08,4948.0
2018-08-23 14:10:00,341.09,341.32,341.01,341.31,5756.0,341.09,341.32,341.01,341.31,5756.0
2018-08-23 14:15:00,341.37,341.37,341.15,341.25,1800.0,341.37,341.37,341.15,341.25,1800.0
2018-08-23 14:20:00,341.25,341.5,341.13,341.13,6100.0,341.25,341.5,341.13,341.13,6100.0
2018-08-23 14:25:00,341.11,341.13,340.98,341.0,3600.0,341.11,341.13,340.98,341.0,3600.0
2018-08-23 14:30:00,340.94,341.19,340.94,341.13,2320.0,340.94,341.19,340.94,341.13,2320.0
2018-08-23 14:35:00,341.19,341.31,341.12,341.3,2200.0,341.19,341.31,341.12,341.3,2200.0
2018-08-23 14:40:00,341.29,341.51,341.28,341.5,2000.0,341.29,341.51,341.28,341.5,2000.0
2018-08-23 14:45:00,341.53,341.56,341.43,341.52,1000.0,341.53,341.56,341.43,341.52,1000.0
2018-08-23 14:50:00,341.47,341.73,341.41,341.71,6417.0,341.47,341.73,341.41,341.71,6417.0
2018-08-23 14:55:00,341.72,341.86,341.71,341.86,3750.0,341.72,341.86,341.71,341.86,3750.0
2018-08-23 15:00:00,341.81,341.83,341.69,341.72,1500.0,341.81,341.83,341.69,341.72,1500.0
2018-08-23 15:05:00,341.75,341.75,341.33,341.63,4247.0,341.75,341.75,341.33,341.63,4247.0
2018-08-23 15:10:00,341.69,341.69,341.49,341.59,2015.0,341.69,341.69,341.49,341.59,2015.0
2018-08-23 15:15:00,341.6,341.74,341.55,341.55,4226.0,341.6,341.74,341.55,341.55,4226.0
2018-08-23 15:20:00,341.61,341.8,341.58,341.79,4030.0,341.61,341.8,341.58,341.79,4030.0
2018-08-23 15:25:00,341.81,341.83,341.72,341.76,3000.0,341.81,341.83,341.72,341.76,3000.0
2018-08-23 15:30:00,341.72,341.87,341.7,341.75,8200.0,341.72,341.87,341.7,341.75,8200.0
2018-08-23 15:35:00,341.71,341.71,341.43,341.5,5200.0,341.71,341.71,341.43,341.5,5200.0
2018-08-23 15:40:00,341.49,341.57,341.2,341.22,5040.0,341.49,341.57,341.2,341.22,5040.0
2018-08-23 15:45:00,341.24,341.26,341.02,341.02,15598.0,341.24,341.26,341.02,341.02,15598.0
2018-08-23 15:50:00,341.02,341.5,340.95,341.31,17631.0,341.02,341.5,340.95,341.31,17631.0
2018-08-23 15:55:00,341.38,341.91,341.38,341.81,21245.0,341.38,341.91,341.38,341.81,21245.0
2018-08-24 09:30:00,343.03,343.03,341.49,341.49,9450.0,343.03,343.03,341.49,341.49,9450.0
2018-08-24 09:35:00,341.95,342.43,341.7,341.7,4292.0,341.95,342.43,341.7,341.7,4292.0
2018-08-24 09:40:00,341.6,342.0,341.53,341.79,2625.0,341.6,342.0,341.53,341.79,2625.0
2018-08-24 09:45:00,341.87,342.22,341.82,341.82,2672.0,341.87,342.22,341.82,341.82,2672.0
2018-08-24 09:50:00,341.75,342.18,341.75,342.18,1411.0,341.75,342.18,341.75,342.18,1411.0
2018-08-24 09:55:00,342.19,342.19,341.21,341.21,4826.0,342.19,342.19,341.21,341.21,4826.0
2018-08-24 10:00:00,341.38,341.77,341.38,341.77,4431.0,341.38,341.77,341.38,341.77,4431.0
2018-08-24 10:05:00,341.84,341.98,341.65,341.67,3842.0,341.84,341.98,341.65,341.67,3842.0
2018-08-24 10:10:00,341.65,341.65,340.78,340.93,8135.0,341.65,341.65,340.78,340.93,8135.0
2018-08-24 10:15:00,340.8,341.24,340.21,340.21,4542.0,340.8,341.24,340.21,340.21,4542.0
2018-08-24 10:20:00,340.34,340.5,339.77,340.16,7250.0,340.34,340.5,339.77,340.16,7250.0
2018-08-24 10:25:00,340.5,340.5,339.8,340.39,4030.0,340.5,340.5,339.8,340.39,4030.0
2018-08-24 10:30:00,340.34,340.47,339.95,340.43,5948.0,340.34,340.47,339.95,340.43,5948.0
2018-08-24 10:35:00,340.5,340.56,339.9,340.25,6067.0,340.5,340.56,339.9,340.25,6067.0
2018-08-24 10:40:00,340.44,340.5,340.22,340.5,9640.0,340.44,340.5,340.22,340.5,9640.0
2018-08-24 10:45:00,340.5,341.35,340.3,341.19,6100.0,340.5,341.35,340.3,341.19,6100.0
2018-08-24 10:50:00,341.31,341.75,341.16,341.26,4064.0,341.31,341.75,341.16,341.26,4064.0
2018-08-24 10:55:00,341.24,341.57,341.15,341.36,11998.0,341.24,341.57,341.15,341.36,11998.0
2018-08-24 11:00:00,341.1,341.1,340.79,340.88,2141.0,341.1,341.1,340.79,340.88,2141.0
2018-08-24 11:05:00,340.96,341.26,340.95,341.13,1100.0,340.96,341.26,340.95,341.13,1100.0
2018-08-24 11:10:00,341.25,341.49,341.24,341.3,5081.0,341.25,341.49,341.24,341.3,5081.0
2018-08-24 11:15:00,341.32,341.54,341.32,341.47,1233.0,341.32,341.54,341.32,341.47,1233.0
2018-08-24 11:20:00,341.57,342.02,341.57,342.02,21789.0,341.57,342.02,341.57,342.02,21789.0
2018-08-24 11:25:00,342.07,342.37,341.59,341.8,12205.0,342.07,342.37,341.59,341.8,12205.0
2018-08-24 11:30:00,341.9,342.3,341.78,342.3,2981.0,341.9,342.3,341.78,342.3,2981.0
2018-08-24 11:35:00,342.31,342.54,341.86,342.13,4752.0,342.31,342.54,341.86,342.13,4752.0
2018-08-24 11:40:00,342.1,342.17,341.91,341.91,1810.0,342.1,342.17,341.91,341.91,1810.0
2018-08-24 11:45:00,342.13,342.13,342.13,342.13,100.0,342.13,342.13,342.13,342.13,100.0
2018-08-24 11:50:00,342.07,342.15,341.95,342.06,1536.0,342.07,342.15,341.95,342.06,1536.0
2018-08-24 11:55:00,342.1,342.59,342.06,342.06,6898.0,342.1,342.59,342.06,342.06,6898.0
2018-08-24 12:00:00,342.02,342.23,342.02,342.19,1300.0,342.02,342.23,342.02,342.19,1300.0
2018-08-24 12:05:00,342.25,342.25,341.91,342.0,2500.0,342.25,342.25,341.91,342.0,2500.0
2018-08-24 12:10:00,341.93,341.95,341.75,341.75,1769.0,341.93,341.95,341.75,341.75,1769.0
2018-08-24 12:15:00,341.89,342.01,341.86,341.99,1707.0,341.89,342.01,341.86,341.99,1707.0
2018-08-24 12:20:00,342.15,342.28,342.15,342.28,300.0,342.15,342.28,342.15,342.28,300.0
2018-08-24 12:25:00,342.35,342.53,342.33,342.53,710.0,342.35,342.53,342.33,342.53,710.0
2018-08-24 12:30:00,342.57,342.66,342.5,342.5,804.0,342.57,342.66,342.5,342.5,804.0
2018-08-24 12:35:00,342.53,342.81,342.52,342.81,2082.0,342.53,342.81,342.52,342.81,2082.0
2018-08-24 12:40:00,342.8,342.8,342.54,342.54,1900.0,342.8,342.8,342.54,342.54,1900.0
2018-08-24 12:45:00,342.78,342.78,342.17,342.34,2893.0,342.78,342.78,342.17,342.34,2893.0
2018-08-24 12:50:00,342.24,342.4,342.23,342.36,801.0,342.24,342.4,342.23,342.36,801.0
2018-08-24 12:55:00,342.36,342.37,342.26,342.37,4700.0,342.36,342.37,342.26,342.37,4700.0
2018-08-24 13:00:00,342.32,342.59,342.31,342.59,1286.0,342.32,342.59,342.31,342.59,1286.0
2018-08-24 13:05:00,342.44,342.48,342.31,342.46,5521.0,342.44,342.48,342.31,342.46,5521.0
2018-08-24 13:10:00,342.58,342.59,342.46,342.49,900.0,342.58,342.59,342.46,342.49,900.0
2018-08-24 13:15:00,342.55,342.6,342.37,342.43,4560.0,342.55,342.6,342.37,342.43,4560.0
2018-08-24 13:20:00,342.4,342.41,341.6,341.95,4989.0,342.4,342.41,341.6,341.95,4989.0
2018-08-24 13:25:00,341.87,341.91,341.68,341.68,6101.0,341.87,341.91,341.68,341.68,6101.0
2018-08-24 13:30:00,341.59,341.71,341.02,341.04,9016.0,341.59,341.71,341.02,341.04,9016.0
2018-08-24 13:35:00,341.01,341.01,340.5,340.5,6602.0,341.01,341.01,340.5,340.5,6602.0
2018-08-24 13:40:00,340.5,340.74,340.5,340.74,965.0,340.5,340.74,340.5,340.74,965.0
2018-08-24 13:45:00,340.67,340.89,340.61,340.79,1600.0,340.67,340.89,340.61,340.79,1600.0
2018-08-24 13:50:00,340.8,340.99,340.78,340.88,1903.0,340.8,340.99,340.78,340.88,1903.0
2018-08-24 13:55:00,340.81,341.21,340.81,341.11,4088.0,340.81,341.21,340.81,341.11,4088.0
2018-08-24 14:00:00,341.19,341.38,341.19,341.23,2405.0,341.19,341.38,341.19,341.23,2405.0
2018-08-24 14:05:00,341.19,341.36,341.19,341.35,1200.0,341.19,341.36,341.19,341.35,1200.0
2018-08-24 14:10:00,341.23,341.3,341.23,341.3,840.0,341.23,341.3,341.23,341.3,840.0
2018-08-24 14:15:00,341.39,341.5,341.39,341.4,1700.0,341.39,341.5,341.39,341.4,1700.0
2018-08-24 14:20:00,341.46,341.6,341.39,341.59,3700.0,341.46,341.6,341.39,341.59,3700.0
2018-08-24 14:25:00,341.51,342.1,341.49,342.1,3101.0,341.51,342.1,341.49,342.1,3101.0
2018-08-24 14:30:00,341.92,341.97,341.86,341.86,2455.0,341.92,341.97,341.86,341.86,2455.0
2018-08-24 14:35:00,341.86,341.86,341.71,341.71,400.0,341.86,341.86,341.71,341.71,400.0
2018-08-24 14:40:00,341.82,341.96,341.72,341.96,6600.0,341.82,341.96,341.72,341.96,6600.0
2018-08-24 14:45:00,342.02,342.03,341.89,342.02,1000.0,342.02,342.03,341.89,342.02,1000.0
2018-08-24 14:50:00,341.94,342.07,341.92,341.98,1200.0,341.94,342.07,341.92,341.98,1200.0
2018-08-24 14:55:00,342.06,342.57,342.06,342.15,6214.0,342.06,342.57,342.06,342.15,6214.0
2018-08-24 15:00:00,342.29,342.68,342.17,342.2,14508.0,342.29,342.68,342.17,342.2,14508.0
2018-08-24 15:05:00,342.25,342.25,342.07,342.1,2665.0,342.25,342.25,342.07,342.1,2665.0
2018-08-24 15:10:00,342.19,342.31,342.16,342.29,1906.0,342.19,342.31,342.16,342.29,1906.0
2018-08-24 15:15:00,342.37,342.41,342.35,342.36,1560.0,342.37,342.41,342.35,342.36,1560.0
2018-08-24 15:20:00,342.35,342.5,342.34,342.42,2900.0,342.35,342.5,342.34,342.42,2900.0
2018-08-24 15:25:00,342.35,342.53,342.33,342.45,2129.0,342.35,342.53,342.33,342.45,2129.0
2018-08-24 15:30:00,342.36,342.69,342.3,342.64,8095.0,342.36,342.69,342.3,342.64,8095.0
2018-08-24 15:35:00,342.67,342.79,342.6,342.76,2105.0,342.67,342.79,342.6,342.76,2105.0
2018-08-24 15:40:00,342.77,342.78,342.65,342.76,4884.0,342.77,342.78,342.65,342.76,4884.0
2018-08-24 15:45:00,342.71,342.93,342.62,342.7,7342.0,342.71,342.93,342.62,342.7,7342.0
2018-08-24 15:50:00,342.74,342.74,342.44,342.56,13539.0,342.74,342.74,342.44,342.56,13539.0
2018-08-24 15:55:00,342.6,342.67,342.16,342.46,23282.0,342.6,342.67,342.16,342.46,23282.0
2018-08-27 09:30:00,343.3,343.3,342.33,342.37,9487.0,343.3,343.3,342.33,342.37,9487.0
2018-08-27 09:35:00,342.79,342.98,341.17,341.6,6715.0,342.79,342.98,341.17,341.6,6715.0
2018-08-27 09:40:00,341.42,342.37,341.05,342.13,6835.0,341.42,342.37,341.05,342.13,6835.0
2018-08-27 09:45:00,341.46,341.88,341.31,341.49,3700.0,341.46,341.88,341.31,341.49,3700.0
2018-08-27 09:50:00,341.58,341.61,340.43,340.74,7820.0,341.58,341.61,340.43,340.74,7820.0
2018-08-27 09:55:00,340.62,341.5,340.5,341.16,6875.0,340.62,341.5,340.5,341.16,6875.0
2018-08-27 10:00:00,341.02,341.21,340.44,340.78,3500.0,341.02,341.21,340.44,340.78,3500.0
2018-08-27 10:05:00,340.74,340.87,340.42,340.86,6491.0,340.74,340.87,340.42,340.86,6491.0
2018-08-27 10:10:00,340.76,341.37,340.6,341.36,4925.0,340.76,341.37,340.6,341.36,4925.0
2018-08-27 10:15:00,341.58,341.88,341.34,341.88,4700.0,341.58,341.88,341.34,341.88,4700.0
2018-08-27 10:20:00,341.88,342.03,341.76,341.76,2676.0,341.88,342.03,341.76,341.76,2676.0
2018-08-27 10:25:00,341.91,341.97,341.5,341.6,3769.0,341.91,341.97,341.5,341.6,3769.0
2018-08-27 10:30:00,341.46,342.34,341.46,342.34,8212.0,341.46,342.34,341.46,342.34,8212.0
2018-08-27 10:35:00,342.74,342.74,342.13,342.17,4700.0,342.74,342.74,342.13,342.17,4700.0
2018-08-27 10:40:00,342.13,342.36,341.97,342.22,5192.0,342.13,342.36,341.97,342.22,5192.0
2018-08-27 10:45:00,342.28,342.35,342.03,342.06,3441.0,342.28,342.35,342.03,342.06,3441.0
2018-08-27 10:50:00,342.18,342.18,341.69,341.8,10636.0,342.18,342.18,341.69,341.8,10636.0
2018-08-27 10:55:00,341.79,341.81,341.13,341.38,8050.0,341.79,341.81,341.13,341.38,8050.0
2018-08-27 11:00:00,341.22,341.78,341.1,341.43,3000.0,341.22,341.78,341.1,341.43,3000.0
2018-08-27 11:05:00,341.62,341.9,341.29,341.54,4705.0,341.62,341.9,341.29,341.54,4705.0
2018-08-27 11:10:00,341.55,341.68,341.31,341.34,7406.0,341.55,341.68,341.31,341.34,7406.0
2018-08-27 11:15:00,341.35,341.61,341.35,341.5,6815.0,341.35,341.61,341.35,341.5,6815.0
2018-08-27 11:20:00,341.64,342.29,341.64,342.29,4094.0,341.64,342.29,341.64,342.29,4094.0
2018-08-27 11:25:00,342.33,342.68,342.32,342.68,5829.0,342.33,342.68,342.32,342.68,5829.0
2018-08-27 11:30:00,342.68,342.75,342.5,342.5,8302.0,342.68,342.75,342.5,342.5,8302.0
2018-08-27 11:35:00,342.67,342.73,342.22,342.22,4438.0,342.67,342.73,342.22,342.22,4438.0
2018-08-27 11:40:00,342.24,342.63,342.14,342.61,5066.0,342.24,342.63,342.14,342.61,5066.0
2018-08-27 11:45:00,342.59,342.78,342.41,342.59,3876.0,342.59,342.78,342.41,342.59,3876.0
2018-08-27 11:50:00,342.6,342.99,342.6,342.73,3454.0,342.6,342.99,342.6,342.73,3454.0
2018-08-27 11:55:00,342.75,343.31,342.75,343.11,4338.0,342.75,343.31,342.75,343.11,4338.0
2018-08-27 12:00:00,343.05,343.32,342.82,342.94,4192.0,343.05,343.32,342.82,342.94,4192.0
2018-08-27 12:05:00,342.78,342.78,342.42,342.43,8931.0,342.78,342.78,342.42,342.43,8931.0
2018-08-27 12:10:00,342.4,342.48,342.34,342.46,2469.0,342.4,342.48,342.34,342.46,2469.0
2018-08-27 12:15:00,342.57,342.79,342.47,342.65,9067.0,342.57,342.79,342.47,342.65,9067.0
2018-08-27 12:20:00,342.65,342.92,342.64,342.8,2599.0,342.65,342.92,342.64,342.8,2599.0
2018-08-27 12:25:00,342.88,343.16,342.8,343.09,3750.0,342.88,343.16,342.8,343.09,3750.0
2018-08-27 12:30:00,343.0,343.03,342.65,343.0,3477.0,343.0,343.03,342.65,343.0,3477.0
2018-08-27 12:35:00,343.11,343.11,342.87,342.96,2909.0,343.11,343.11,342.87,342.96,2909.0
2018-08-27 12:40:00,343.01,343.02,342.84,342.93,1807.0,343.01,343.02,342.84,342.93,1807.0
2018-08-27 12:45:00,342.93,342.93,342.51,342.65,14165.0,342.93,342.93,342.51,342.65,14165.0
2018-08-27 12:50:00,342.62,342.77,342.52,342.52,3000.0,342.62,342.77,342.52,342.52,3000.0
2018-08-27 12:55:00,342.46,342.49,342.2,342.34,4900.0,342.46,342.49,342.2,342.34,4900.0
2018-08-27 13:00:00,342.38,342.42,342.15,342.26,3220.0,342.38,342.42,342.15,342.26,3220.0
2018-08-27 13:05:00,342.25,342.25,341.9,342.04,3497.0,342.25,342.25,341.9,342.04,3497.0
2018-08-27 13:10:00,342.0,342.41,341.8,342.32,3808.0,342.0,342.41,341.8,342.32,3808.0
2018-08-27 13:15:00,342.36,342.45,342.35,342.35,1499.0,342.36,342.45,342.35,342.35,1499.0
2018-08-27 13:20:00,342.29,342.29,341.92,341.96,1100.0,342.29,342.29,341.92,341.96,1100.0
2018-08-27 13:25:00,342.08,342.25,341.93,341.93,2567.0,342.08,342.25,341.93,341.93,2567.0
2018-08-27 13:30:00,342.01,342.08,341.84,341.84,1250.0,342.01,342.08,341.84,341.84,1250.0
2018-08-27 13:35:00,341.87,342.02,341.76,342.02,5923.0,341.87,342.02,341.76,342.02,5923.0
2018-08-27 13:40:00,341.99,342.08,341.94,342.01,1300.0,341.99,342.08,341.94,342.01,1300.0
2018-08-27 13:45:00,341.96,342.01,341.88,341.96,3400.0,341.96,342.01,341.88,341.96,3400.0
2018-08-27 13:50:00,341.96,342.41,341.89,342.38,4180.0,341.96,342.41,341.89,342.38,4180.0
2018-08-27 13:55:00,342.3,342.3,342.01,342.03,1991.0,342.3,342.3,342.01,342.03,1991.0
2018-08-27 14:00:00,342.01,342.17,341.99,341.99,2169.0,342.01,342.17,341.99,341.99,2169.0
2018-08-27 14:05:00,341.94,342.02,341.85,341.9,5058.0,341.94,342.02,341.85,341.9,5058.0
2018-08-27 14:10:00,341.8,341.86,341.43,341.52,3287.0,341.8,341.86,341.43,341.52,3287.0
2018-08-27 14:15:00,341.57,341.57,341.24,341.41,4266.0,341.57,341.57,341.24,341.41,4266.0
2018-08-27 14:20:00,341.37,342.01,341.21,342.01,4986.0,341.37,342.01,341.21,342.01,4986.0
2018-08-27 14:25:00,342.04,342.11,341.96,342.11,2074.0,342.04,342.11,341.96,342.11,2074.0
2018-08-27 14:30:00,342.22,342.48,342.22,342.38,4688.0,342.22,342.48,342.22,342.38,4688.0
2018-08-27 14:35:00,342.41,342.43,342.31,342.31,1700.0,342.41,342.43,342.31,342.31,1700.0
2018-08-27 14:40:00,342.28,342.38,342.26,342.27,2831.0,342.28,342.38,342.26,342.27,2831.0
2018-08-27 14:45:00,342.28,342.45,342.26,342.34,4395.0,342.28,342.45,342.26,342.34,4395.0
2018-08-27 14:50:00,342.3,342.41,342.3,342.31,8200.0,342.3,342.41,342.3,342.31,8200.0
2018-08-27 14:55:00,342.31,342.41,342.3,342.37,3484.0,342.31,342.41,342.3,342.37,3484.0
2018-08-27 15:00:00,342.4,342.45,342.22,342.22,7912.0,342.4,342.45,342.22,342.22,7912.0
2018-08-27 15:05:00,342.2,342.23,342.07,342.09,1000.0,342.2,342.23,342.07,342.09,1000.0
2018-08-27 15:10:00,342.11,342.22,342.01,342.21,5003.0,342.11,342.22,342.01,342.21,5003.0
2018-08-27 15:15:00,342.17,342.21,341.98,341.99,4661.0,342.17,342.21,341.98,341.99,4661.0
2018-08-27 15:20:00,342.03,342.29,342.02,342.24,5505.0,342.03,342.29,342.02,342.24,5505.0
2018-08-27 15:25:00,342.22,342.23,341.97,342.0,9397.0,342.22,342.23,341.97,342.0,9397.0
2018-08-27 15:30:00,341.98,342.03,341.78,341.83,8253.0,341.98,342.03,341.78,341.83,8253.0
2018-08-27 15:35:00,341.86,342.08,341.84,341.85,5959.0,341.86,342.08,341.84,341.85,5959.0
2018-08-27 15:40:00,341.82,341.85,341.54,341.54,8653.0,341.82,341.85,341.54,341.54,8653.0
2018-08-27 15:45:00,341.56,342.17,341.56,342.17,8526.0,341.56,342.17,341.56,342.17,8526.0
2018-08-27 15:50:00,342.13,342.39,342.08,342.33,13267.0,342.13,342.39,342.08,342.33,13267.0
2018-08-27 15:55:00,342.36,342.94,342.07,342.7,39907.0,342.36,342.94,342.07,342.7,39907.0
2018-08-28 09:30:00,344.42,344.72,342.81,344.68,20306.0,344.42,344.72,342.81,344.68,20306.0
2018-08-28 09:35:00,344.34,344.77,343.81,344.77,9620.0,344.34,344.77,343.81,344.77,9620.0
2018-08-28 09:40:00,344.83,346.66,344.5,346.07,19422.0,344.83,346.66,344.5,346.07,19422.0
2018-08-28 09:45:00,346.16,347.86,346.16,347.5,16963.0,346.16,347.86,346.16,347.5,16963.0
2018-08-28 09:50:00,347.55,348.0,346.74,347.06,27942.0,347.55,348.0,346.74,347.06,27942.0
2018-08-28 09:55:00,347.27,347.27,345.67,346.49,6565.0,347.27,347.27,345.67,346.49,6565.0
2018-08-28 10:00:00,346.11,346.68,346.11,346.33,15089.0,346.11,346.68,346.11,346.33,15089.0
2018-08-28 10:05:00,346.34,346.57,345.71,345.71,5546.0,346.34,346.57,345.71,345.71,5546.0
2018-08-28 10:10:00,345.76,346.08,345.31,346.06,4865.0,345.76,346.08,345.31,346.06,4865.0
2018-08-28 10:15:00,346.18,346.61,345.67,345.81,10677.0,346.18,346.61,345.67,345.81,10677.0
2018-08-28 10:20:00,345.86,345.89,345.43,345.48,5790.0,345.86,345.89,345.43,345.48,5790.0
2018-08-28 10:25:00,345.26,345.88,345.26,345.79,5425.0,345.26,345.88,345.26,345.79,5425.0
2018-08-28 10:30:00,345.69,345.89,345.45,345.67,4130.0,345.69,345.89,345.45,345.67,4130.0
2018-08-28 10:35:00,345.56,345.91,345.56,345.72,3199.0,345.56,345.91,345.56,345.72,3199.0
2018-08-28 10:40:00,345.88,345.88,345.2,345.2,3000.0,345.88,345.88,345.2,345.2,3000.0
2018-08-28 10:45:00,345.13,345.13,343.77,344.38,11550.0,345.13,345.13,343.77,344.38,11550.0
2018-08-28 10:50:00,344.3,344.75,344.07,344.42,5400.0,344.3,344.75,344.07,344.42,5400.0
2018-08-28 10:55:00,344.64,345.18,343.69,343.74,10000.0,344.64,345.18,343.69,343.74,10000.0
2018-08-28 11:00:00,343.93,344.29,343.68,344.11,6350.0,343.93,344.29,343.68,344.11,6350.0
2018-08-28 11:05:00,344.05,344.25,343.63,343.76,8292.0,344.05,344.25,343.63,343.76,8292.0
2018-08-28 11:10:00,343.64,343.86,343.26,343.33,6150.0,343.64,343.86,343.26,343.33,6150.0
2018-08-28 11:15:00,343.31,343.57,342.86,343.44,6683.0,343.31,343.57,342.86,343.44,6683.0
2018-08-28 11:20:00,343.36,343.41,342.75,343.19,7456.0,343.36,343.41,342.75,343.19,7456.0
2018-08-28 11:25:00,343.28,343.71,343.28,343.68,6900.0,343.28,343.71,343.28,343.68,6900.0
2018-08-28 11:30:00,343.77,343.77,343.45,343.51,4600.0,343.77,343.77,343.45,343.51,4600.0
2018-08-28 11:35:00,343.61,343.66,343.18,343.42,4800.0,343.61,343.66,343.18,343.42,4800.0
2018-08-28 11:40:00,343.49,343.67,343.03,343.19,5798.0,343.49,343.67,343.03,343.19,5798.0
2018-08-28 11:45:00,343.2,343.24,342.9,343.05,5960.0,343.2,343.24,342.9,343.05,5960.0
2018-08-28 11:50:00,342.94,343.19,342.76,342.96,3760.0,342.94,343.19,342.76,342.96,3760.0
2018-08-28 11:55:00,342.84,342.84,342.31,342.64,7294.0,342.84,342.84,342.31,342.64,7294.0
2018-08-28 12:00:00,342.64,342.64,341.87,342.28,11092.0,342.64,342.64,341.87,342.28,11092.0
2018-08-28 12:05:00,342.17,342.52,342.16,342.52,5194.0,342.17,342.52,342.16,342.52,5194.0
2018-08-28 12:10:00,342.47,342.78,342.38,342.71,6457.0,342.47,342.78,342.38,342.71,6457.0
2018-08-28 12:15:00,342.8,342.86,342.76,342.85,1200.0,342.8,342.86,342.76,342.85,1200.0
2018-08-28 12:20:00,342.87,342.87,342.77,342.77,2300.0,342.87,342.87,342.77,342.77,2300.0
2018-08-28 12:25:00,342.82,343.09,342.8,343.08,1400.0,342.82,343.09,342.8,343.08,1400.0
2018-08-28 12:30:00,343.1,343.22,343.07,343.15,3348.0,343.1,343.22,343.07,343.15,3348.0
2018-08-28 12:35:00,343.33,343.42,343.27,343.36,1937.0,343.33,343.42,343.27,343.36,1937.0
2018-08-28 12:40:00,343.28,343.37,343.22,343.37,3636.0,343.28,343.37,343.22,343.37,3636.0
2018-08-28 12:45:00,343.37,343.48,343.23,343.41,7237.0,343.37,343.48,343.23,343.41,7237.0
2018-08-28 12:50:00,343.45,343.49,343.24,343.41,5834.0,343.45,343.49,343.24,343.41,5834.0
2018-08-28 12:55:00,343.43,343.74,343.23,343.65,2808.0,343.43,343.74,343.23,343.65,2808.0
2018-08-28 13:00:00,343.64,343.64,343.41,343.5,6074.0,343.64,343.64,343.41,343.5,6074.0
2018-08-28 13:05:00,343.5,343.61,342.92,342.98,10859.0,343.5,343.61,342.92,342.98,10859.0
2018-08-28 13:10:00,342.98,343.28,342.98,343.14,3400.0,342.98,343.28,342.98,343.14,3400.0
2018-08-28 13:15:00,343.16,343.35,343.14,343.28,3388.0,343.16,343.35,343.14,343.28,3388.0
2018-08-28 13:20:00,343.27,343.28,342.99,343.17,3600.0,343.27,343.28,342.99,343.17,3600.0
2018-08-28 13:25:00,343.1,343.17,342.94,342.99,4899.0,343.1,343.17,342.94,342.99,4899.0
2018-08-28 13:30:00,342.93,343.24,342.83,343.07,8055.0,342.93,343.24,342.83,343.07,8055.0
2018-08-28 13:35:00,343.01,343.42,343.01,343.2,2822.0,343.01,343.42,343.01,343.2,2822.0
2018-08-28 13:40:00,343.23,343.31,343.04,343.24,7585.0,343.23,343.31,343.04,343.24,7585.0
2018-08-28 13:45:00,343.23,343.56,343.21,343.33,11418.0,343.23,343.56,343.21,343.33,11418.0
2018-08-28 13:50:00,343.36,343.58,343.31,343.35,6470.0,343.36,343.58,343.31,343.35,6470.0
2018-08-28 13:55:00,343.26,343.31,343.02,343.05,3678.0,343.26,343.31,343.02,343.05,3678.0
2018-08-28 14:00:00,343.18,343.45,343.01,343.01,7707.0,343.18,343.45,343.01,343.01,7707.0
2018-08-28 14:05:00,342.99,343.28,342.99,343.23,901.0,342.99,343.28,342.99,343.23,901.0
2018-08-28 14:10:00,343.28,343.79,343.16,343.6,11854.0,343.28,343.79,343.16,343.6,11854.0
2018-08-28 14:15:00,343.58,343.69,343.33,343.35,4602.0,343.58,343.69,343.33,343.35,4602.0
2018-08-28 14:20:00,343.33,343.48,343.27,343.41,5476.0,343.33,343.48,343.27,343.41,5476.0
2018-08-28 14:25:00,343.47,343.67,343.33,343.59,10013.0,343.47,343.67,343.33,343.59,10013.0
2018-08-28 14:30:00,343.58,343.63,343.51,343.63,1224.0,343.58,343.63,343.51,343.63,1224.0
2018-08-28 14:35:00,343.64,343.86,343.57,343.79,6300.0,343.64,343.86,343.57,343.79,6300.0
2018-08-28 14:40:00,343.85,344.34,343.85,344.34,3521.0,343.85,344.34,343.85,344.34,3521.0
2018-08-28 14:45:00,344.41,344.41,344.15,344.15,3300.0,344.41,344.41,344.15,344.15,3300.0
2018-08-28 14:50:00,344.26,344.44,344.21,344.29,2802.0,344.26,344.44,344.21,344.29,2802.0
2018-08-28 14:55:00,344.23,344.66,344.11,344.54,5284.0,344.23,344.66,344.11,344.54,5284.0
2018-08-28 15:00:00,344.6,345.06,344.59,344.95,10474.0,344.6,345.06,344.59,344.95,10474.0
2018-08-28 15:05:00,344.93,345.21,344.93,345.07,5936.0,344.93,345.21,344.93,345.07,5936.0
2018-08-28 15:10:00,345.19,345.2,344.95,345.12,11991.0,345.19,345.2,344.95,345.12,11991.0
2018-08-28 15:15:00,345.09,345.18,344.97,345.0,9614.0,345.09,345.18,344.97,345.0,9614.0
2018-08-28 15:20:00,344.96,345.14,344.66,344.98,23548.0,344.96,345.14,344.66,344.98,23548.0
2018-08-28 15:25:00,345.02,345.28,345.02,345.28,5811.0,345.02,345.28,345.02,345.28,5811.0
2018-08-28 15:30:00,345.17,345.17,344.82,344.94,4431.0,345.17,345.17,344.82,344.94,4431.0
2018-08-28 15:35:00,344.99,345.12,344.98,344.98,3000.0,344.99,345.12,344.98,344.98,3000.0
2018-08-28 15:40:00,344.97,345.09,344.52,344.66,16697.0,344.97,345.09,344.52,344.66,16697.0
2018-08-28 15:45:00,344.59,344.81,344.47,344.81,35971.0,344.59,344.81,344.47,344.81,35971.0
2018-08-28 15:50:00,344.77,345.49,344.76,344.8,8967.0,344.77,345.49,344.76,344.8,8967.0
2018-08-28 15:55:00,344.74,345.56,344.74,345.52,30649.0,344.74,345.56,344.74,345.52,30649.0
2018-08-29 09:30:00,347.16,349.47,347.01,348.9,43212.0,347.16,349.47,347.01,348.9,43212.0
2018-08-29 09:35:00,348.16,348.16,346.59,347.75,7584.0,348.16,348.16,346.59,347.75,7584.0
2018-08-29 09:40:00,347.75,347.95,346.64,347.16,6266.0,347.75,347.95,346.64,347.16,6266.0
2018-08-29 09:45:00,347.34,347.34,346.16,346.59,8299.0,347.34,347.34,346.16,346.59,8299.0
2018-08-29 09:50:00,346.23,347.1,346.22,346.77,4807.0,346.23,347.1,346.22,346.77,4807.0
2018-08-29 09:55:00,346.76,346.78,346.16,346.68,5208.0,346.76,346.78,346.16,346.68,5208.0
2018-08-29 10:00:00,346.75,347.36,346.58,347.13,6707.0,346.75,347.36,346.58,347.13,6707.0
2018-08-29 10:05:00,346.85,347.31,346.62,347.31,11824.0,346.85,347.31,346.62,347.31,11824.0
2018-08-29 10:10:00,347.31,347.74,347.31,347.55,4503.0,347.31,347.74,347.31,347.55,4503.0
2018-08-29 10:15:00,347.7,348.06,347.5,347.84,13423.0,347.7,348.06,347.5,347.84,13423.0
2018-08-29 10:20:00,347.99,348.46,347.8,348.25,7657.0,347.99,348.46,347.8,348.25,7657.0
2018-08-29 10:25:00,348.15,348.25,347.68,348.23,5485.0,348.15,348.25,347.68,348.23,5485.0
2018-08-29 10:30:00,348.33,348.39,347.94,348.16,4430.0,348.33,348.39,347.94,348.16,4430.0
2018-08-29 10:35:00,348.07,349.0,348.07,348.98,8623.0,348.07,349.0,348.07,348.98,8623.0
2018-08-29 10:40:00,348.9,349.86,348.89,349.74,9945.0,348.9,349.86,348.89,349.74,9945.0
2018-08-29 10:45:00,349.75,349.8,349.25,349.8,4965.0,349.75,349.8,349.25,349.8,4965.0
2018-08-29 10:50:00,349.72,349.88,349.57,349.65,6792.0,349.72,349.88,349.57,349.65,6792.0
2018-08-29 10:55:00,349.69,350.93,349.69,350.93,15866.0,349.69,350.93,349.69,350.93,15866.0
2018-08-29 11:00:00,350.75,350.75,349.68,349.7,4400.0,350.75,350.75,349.68,349.7,4400.0
2018-08-29 11:05:00,349.63,349.76,349.35,349.39,1600.0,349.63,349.76,349.35,349.39,1600.0
2018-08-29 11:10:00,349.39,349.94,349.29,349.94,5110.0,349.39,349.94,349.29,349.94,5110.0
2018-08-29 11:15:00,349.93,350.02,349.73,349.91,10608.0,349.93,350.02,349.73,349.91,10608.0
2018-08-29 11:20:00,349.9,350.2,349.9,350.06,3380.0,349.9,350.2,349.9,350.06,3380.0
2018-08-29 11:25:00,350.09,350.29,349.89,350.15,28292.0,350.09,350.29,349.89,350.15,28292.0
2018-08-29 11:30:00,350.05,350.65,349.99,350.61,12288.0,350.05,350.65,349.99,350.61,12288.0
2018-08-29 11:35:00,350.67,350.75,350.52,350.74,2097.0,350.67,350.75,350.52,350.74,2097.0
2018-08-29 11:40:00,350.66,351.28,350.55,351.26,5944.0,350.66,351.28,350.55,351.26,5944.0
2018-08-29 11:45:00,351.14,351.14,350.7,350.95,6941.0,351.14,351.14,350.7,350.95,6941.0
2018-08-29 11:50:00,350.91,351.16,350.73,350.79,7123.0,350.91,351.16,350.73,350.79,7123.0
2018-08-29 11:55:00,350.88,351.33,350.82,351.33,16200.0,350.88,351.33,350.82,351.33,16200.0
2018-08-29 12:00:00,351.33,351.95,351.33,351.88,7918.0,351.33,351.95,351.33,351.88,7918.0
2018-08-29 12:05:00,351.81,351.95,351.46,351.77,6629.0,351.81,351.95,351.46,351.77,6629.0
2018-08-29 12:10:00,351.66,351.85,351.64,351.74,3600.0,351.66,351.85,351.64,351.74,3600.0
2018-08-29 12:15:00,351.82,351.91,351.7,351.88,3987.0,351.82,351.91,351.7,351.88,3987.0
2018-08-29 12:20:00,351.92,352.02,351.81,352.02,6400.0,351.92,352.02,351.81,352.02,6400.0
2018-08-29 12:25:00,351.95,351.99,351.49,351.59,6582.0,351.95,351.99,351.49,351.59,6582.0
2018-08-29 12:30:00,351.69,351.69,350.98,350.99,3400.0,351.69,351.69,350.98,350.99,3400.0
2018-08-29 12:35:00,350.84,351.02,350.8,351.02,2600.0,350.84,351.02,350.8,351.02,2600.0
2018-08-29 12:40:00,350.93,351.2,350.86,351.01,3600.0,350.93,351.2,350.86,351.01,3600.0
2018-08-29 12:45:00,350.98,350.98,349.98,349.99,4840.0,350.98,350.98,349.98,349.99,4840.0
2018-08-29 12:50:00,349.98,350.14,349.8,350.02,3999.0,349.98,350.14,349.8,350.02,3999.0
2018-08-29 12:55:00,350.08,350.27,349.97,350.11,2732.0,350.08,350.27,349.97,350.11,2732.0
2018-08-29 13:00:00,350.02,350.34,349.97,350.28,2200.0,350.02,350.34,349.97,350.28,2200.0
2018-08-29 13:05:00,350.35,350.35,350.08,350.31,10600.0,350.35,350.35,350.08,350.31,10600.0
2018-08-29 13:10:00,350.31,350.58,350.3,350.5,13216.0,350.31,350.58,350.3,350.5,13216.0
2018-08-29 13:15:00,350.41,350.41,350.14,350.14,2300.0,350.41,350.41,350.14,350.14,2300.0
2018-08-29 13:20:00,350.11,350.17,349.79,350.17,2600.0,350.11,350.17,349.79,350.17,2600.0
2018-08-29 13:25:00,350.17,350.23,349.98,349.98,2150.0,350.17,350.23,349.98,349.98,2150.0
2018-08-29 13:30:00,350.0,350.11,349.96,350.11,2200.0,350.0,350.11,349.96,350.11,2200.0
2018-08-29 13:35:00,350.1,350.11,349.8,349.8,4000.0,350.1,350.11,349.8,349.8,4000.0
2018-08-29 13:40:00,349.73,349.83,349.56,349.61,4345.0,349.73,349.83,349.56,349.61,4345.0
2018-08-29 13:45:00,349.6,349.91,349.6,349.91,5570.0,349.6,349.91,349.6,349.91,5570.0
2018-08-29 13:50:00,349.9,350.13,349.87,350.01,6734.0,349.9,350.13,349.87,350.01,6734.0
2018-08-29 13:55:00,349.92,349.92,349.41,349.45,8023.0,349.92,349.92,349.41,349.45,8023.0
2018-08-29 14:00:00,349.51,349.59,349.0,349.53,9854.0,349.51,349.59,349.0,349.53,9854.0
2018-08-29 14:05:00,349.56,349.6,349.44,349.55,4200.0,349.56,349.6,349.44,349.55,4200.0
2018-08-29 14:10:00,349.61,349.69,349.33,349.45,7192.0,349.61,349.69,349.33,349.45,7192.0
2018-08-29 14:15:00,349.49,349.7,349.46,349.64,6465.0,349.49,349.7,349.46,349.64,6465.0
2018-08-29 14:20:00,349.48,349.55,349.23,349.32,3100.0,349.48,349.55,349.23,349.32,3100.0
2018-08-29 14:25:00,349.23,349.38,348.52,348.59,14864.0,349.23,349.38,348.52,348.59,14864.0
2018-08-29 14:30:00,348.5,349.1,348.44,349.1,3944.0,348.5,349.1,348.44,349.1,3944.0
2018-08-29 14:35:00,349.09,349.47,349.0,349.36,9555.0,349.09,349.47,349.0,349.36,9555.0
2018-08-29 14:40:00,349.34,349.52,349.22,349.25,6820.0,349.34,349.52,349.22,349.25,6820.0
2018-08-29 14:45:00,349.23,349.71,349.1,349.67,13023.0,349.23,349.71,349.1,349.67,13023.0
2018-08-29 14:50:00,349.59,349.59,349.34,349.34,5500.0,349.59,349.59,349.34,349.34,5500.0
2018-08-29 14:55:00,349.19,349.26,348.9,349.23,4366.0,349.19,349.26,348.9,349.23,4366.0
2018-08-29 15:00:00,349.27,349.48,349.2,349.43,11789.0,349.27,349.48,349.2,349.43,11789.0
2018-08-29 15:05:00,349.47,349.7,349.3,349.69,5300.0,349.47,349.7,349.3,349.69,5300.0
2018-08-29 15:10:00,349.62,349.83,349.45,349.69,4295.0,349.62,349.83,349.45,349.69,4295.0
2018-08-29 15:15:00,349.69,350.12,349.61,350.12,5443.0,349.69,350.12,349.61,350.12,5443.0
2018-08-29 15:20:00,350.02,350.03,349.8,349.95,7450.0,350.02,350.03,349.8,349.95,7450.0
2018-08-29 15:25:00,350.06,350.07,349.79,349.92,18273.0,350.06,350.07,349.79,349.92,18273.0
2018-08-29 15:30:00,349.93,350.19,349.86,350.19,10712.0,349.93,350.19,349.86,350.19,10712.0
2018-08-29 15:35:00,350.16,350.27,349.92,350.27,14493.0,350.16,350.27,349.92,350.27,14493.0
2018-08-29 15:40:00,350.19,350.2,349.66,349.73,19830.0,350.19,350.2,349.66,349.73,19830.0
2018-08-29 15:45:00,349.81,350.45,349.68,350.35,15621.0,349.81,350.45,349.68,350.35,15621.0
2018-08-29 15:50:00,350.35,350.6,349.94,350.11,23979.0,350.35,350.6,349.94,350.11,23979.0
2018-08-29 15:55:00,350.09,350.3,349.94,350.03,51955.0,350.09,350.3,349.94,350.03,51955.0
2018-08-30 09:30:00,350.15,352.44,348.37,351.48,16314.0,350.15,352.44,348.37,351.48,16314.0
2018-08-30 09:35:00,351.25,351.88,351.18,351.46,9713.0,351.25,351.88,351.18,351.46,9713.0
2018-08-30 09:40:00,351.33,354.0,351.33,353.57,16448.0,351.33,354.0,351.33,353.57,16448.0
2018-08-30 09:45:00,353.38,353.79,352.3,352.98,21130.0,353.38,353.79,352.3,352.98,21130.0
2018-08-30 09:50:00,352.81,353.46,352.81,352.82,9311.0,352.81,353.46,352.81,352.82,9311.0
2018-08-30 09:55:00,352.97,353.41,352.74,353.12,7194.0,352.97,353.41,352.74,353.12,7194.0
2018-08-30 10:00:00,353.25,354.34,353.14,354.24,9180.0,353.25,354.34,353.14,354.24,9180.0
2018-08-30 10:05:00,354.36,354.76,354.09,354.52,6173.0,354.36,354.76,354.09,354.52,6173.0
2018-08-30 10:10:00,354.68,354.95,353.96,354.55,11002.0,354.68,354.95,353.96,354.55,11002.0
2018-08-30 10:15:00,354.54,354.54,353.91,354.12,9070.0,354.54,354.54,353.91,354.12,9070.0
2018-08-30 10:20:00,354.24,354.72,353.77,354.47,12379.0,354.24,354.72,353.77,354.47,12379.0
2018-08-30 10:25:00,354.48,354.54,354.02,354.02,6500.0,354.48,354.54,354.02,354.02,6500.0
2018-08-30 10:30:00,354.0,354.45,353.91,354.3,8536.0,354.0,354.45,353.91,354.3,8536.0
2018-08-30 10:35:00,354.3,354.77,354.3,354.61,7700.0,354.3,354.77,354.3,354.61,7700.0
2018-08-30 10:40:00,354.54,354.88,354.48,354.75,6650.0,354.54,354.88,354.48,354.75,6650.0
2018-08-30 10:45:00,354.76,354.76,354.39,354.5,5700.0,354.76,354.76,354.39,354.5,5700.0
2018-08-30 10:50:00,354.53,354.69,353.95,353.95,8009.0,354.53,354.69,353.95,353.95,8009.0
2018-08-30 10:55:00,353.9,353.9,352.46,352.46,5680.0,353.9,353.9,352.46,352.46,5680.0
2018-08-30 11:00:00,352.46,353.1,352.46,352.97,4360.0,352.46,353.1,352.46,352.97,4360.0
2018-08-30 11:05:00,352.85,352.86,352.43,352.53,2637.0,352.85,352.86,352.43,352.53,2637.0
2018-08-30 11:10:00,352.41,352.84,352.37,352.56,5010.0,352.41,352.84,352.37,352.56,5010.0
2018-08-30 11:15:00,352.59,352.82,352.4,352.54,3980.0,352.59,352.82,352.4,352.54,3980.0
2018-08-30 11:20:00,352.44,353.04,352.44,352.95,4710.0,352.44,353.04,352.44,352.95,4710.0
2018-08-30 11:25:00,352.83,352.92,352.62,352.8,6661.0,352.83,352.92,352.62,352.8,6661.0
2018-08-30 11:30:00,352.87,353.63,352.87,353.22,12685.0,352.87,353.63,352.87,353.22,12685.0
2018-08-30 11:35:00,353.24,353.44,353.04,353.27,5815.0,353.24,353.44,353.04,353.27,5815.0
2018-08-30 11:40:00,353.24,353.63,353.24,353.51,5200.0,353.24,353.63,353.24,353.51,5200.0
2018-08-30 11:45:00,353.49,354.08,353.48,353.98,9686.0,353.49,354.08,353.48,353.98,9686.0
2018-08-30 11:50:00,354.05,354.23,353.79,354.14,4455.0,354.05,354.23,353.79,354.14,4455.0
2018-08-30 11:55:00,354.1,354.13,353.9,354.06,4350.0,354.1,354.13,353.9,354.06,4350.0
2018-08-30 12:00:00,353.98,354.47,353.95,354.41,5100.0,353.98,354.47,353.95,354.41,5100.0
2018-08-30 12:05:00,354.28,354.62,354.24,354.35,6004.0,354.28,354.62,354.24,354.35,6004.0
2018-08-30 12:10:00,354.5,354.67,354.5,354.57,2662.0,354.5,354.67,354.5,354.57,2662.0
2018-08-30 12:15:00,354.47,354.54,354.12,354.18,2300.0,354.47,354.54,354.12,354.18,2300.0
2018-08-30 12:20:00,354.12,354.12,353.81,353.85,2100.0,354.12,354.12,353.81,353.85,2100.0
2018-08-30 12:25:00,353.74,353.74,353.65,353.65,676.0,353.74,353.74,353.65,353.65,676.0
2018-08-30 12:30:00,353.64,353.87,353.59,353.87,2401.0,353.64,353.87,353.59,353.87,2401.0
2018-08-30 12:35:00,353.93,353.95,353.6,353.69,3956.0,353.93,353.95,353.6,353.69,3956.0
2018-08-30 12:40:00,353.69,353.73,353.61,353.7,2500.0,353.69,353.73,353.61,353.7,2500.0
2018-08-30 12:45:00,353.71,353.98,353.71,353.91,6300.0,353.71,353.98,353.71,353.91,6300.0
2018-08-30 12:50:00,353.9,354.29,353.9,354.16,4854.0,353.9,354.29,353.9,354.16,4854.0
2018-08-30 12:55:00,354.13,354.63,354.12,354.5,2302.0,354.13,354.63,354.12,354.5,2302.0
2018-08-30 13:00:00,354.52,354.79,354.49,354.75,3364.0,354.52,354.79,354.49,354.75,3364.0
2018-08-30 13:05:00,354.72,354.82,354.54,354.71,5100.0,354.72,354.82,354.54,354.71,5100.0
2018-08-30 13:10:00,354.63,354.72,354.56,354.71,2601.0,354.63,354.72,354.56,354.71,2601.0
2018-08-30 13:15:00,354.76,354.85,354.67,354.67,2668.0,354.76,354.85,354.67,354.67,2668.0
2018-08-30 13:20:00,354.73,354.85,354.57,354.57,4400.0,354.73,354.85,354.57,354.57,4400.0
2018-08-30 13:25:00,354.58,354.65,354.56,354.65,1550.0,354.58,354.65,354.56,354.65,1550.0
2018-08-30 13:30:00,354.73,355.2,354.69,355.19,12168.0,354.73,355.2,354.69,355.19,12168.0
2018-08-30 13:35:00,355.2,355.55,355.11,355.4,8323.0,355.2,355.55,355.11,355.4,8323.0
2018-08-30 13:40:00,355.42,355.52,355.32,355.32,3819.0,355.42,355.52,355.32,355.32,3819.0
2018-08-30 13:45:00,355.35,355.55,355.18,355.55,4487.0,355.35,355.55,355.18,355.55,4487.0
2018-08-30 13:50:00,355.56,355.94,355.56,355.94,3728.0,355.56,355.94,355.56,355.94,3728.0
2018-08-30 13:55:00,355.87,355.88,355.47,355.47,3715.0,355.87,355.88,355.47,355.47,3715.0
2018-08-30 14:00:00,355.42,355.42,354.87,355.18,5534.0,355.42,355.42,354.87,355.18,5534.0
2018-08-30 14:05:00,355.15,355.34,354.99,355.09,8600.0,355.15,355.34,354.99,355.09,8600.0
2018-08-30 14:10:00,355.09,355.39,355.03,355.24,2700.0,355.09,355.39,355.03,355.24,2700.0
2018-08-30 14:15:00,355.32,355.32,353.96,354.13,9287.0,355.32,355.32,353.96,354.13,9287.0
2018-08-30 14:20:00,354.14,354.38,353.61,353.68,5537.0,354.14,354.38,353.61,353.68,5537.0
2018-08-30 14:25:00,353.86,354.22,353.76,353.76,5260.0,353.86,354.22,353.76,353.76,5260.0
2018-08-30 14:30:00,353.9,354.34,353.86,354.16,7012.0,353.9,354.34,353.86,354.16,7012.0
2018-08-30 14:35:00,354.2,354.29,353.99,354.11,3000.0,354.2,354.29,353.99,354.11,3000.0
2018-08-30 14:40:00,354.16,354.26,353.65,353.65,7396.0,354.16,354.26,353.65,353.65,7396.0
2018-08-30 14:45:00,353.51,354.12,353.49,353.81,8081.0,353.51,354.12,353.49,353.81,8081.0
2018-08-30 14:50:00,353.8,353.8,353.43,353.56,3220.0,353.8,353.8,353.43,353.56,3220.0
2018-08-30 14:55:00,353.38,353.38,352.61,352.76,6500.0,353.38,353.38,352.61,352.76,6500.0
2018-08-30 15:00:00,352.65,352.71,352.15,352.46,4716.0,352.65,352.71,352.15,352.46,4716.0
2018-08-30 15:05:00,352.42,352.96,352.42,352.88,4859.0,352.42,352.96,352.42,352.88,4859.0
2018-08-30 15:10:00,352.79,352.9,352.57,352.75,2950.0,352.79,352.9,352.57,352.75,2950.0
2018-08-30 15:15:00,352.54,352.75,352.34,352.4,3600.0,352.54,352.75,352.34,352.4,3600.0
2018-08-30 15:20:00,352.29,352.58,352.22,352.58,6650.0,352.29,352.58,352.22,352.58,6650.0
2018-08-30 15:25:00,352.49,352.94,352.47,352.77,6400.0,352.49,352.94,352.47,352.77,6400.0
2018-08-30 15:30:00,352.82,353.1,352.72,353.03,12000.0,352.82,353.1,352.72,353.03,12000.0
2018-08-30 15:35:00,353.12,353.12,352.75,353.05,4583.0,353.12,353.12,352.75,353.05,4583.0
2018-08-30 15:40:00,353.1,353.15,352.72,352.92,4739.0,353.1,353.15,352.72,352.92,4739.0
2018-08-30 15:45:00,352.93,353.21,352.43,352.43,8901.0,352.93,353.21,352.43,352.43,8901.0
2018-08-30 15:50:00,352.07,352.56,352.07,352.56,14939.0,352.07,352.56,352.07,352.56,14939.0
2018-08-30 15:55:00,352.41,352.98,352.4,352.75,23091.0,352.41,352.98,352.4,352.75,23091.0
2018-08-31 09:30:00,351.26,352.26,350.02,351.24,12227.0,351.26,352.26,350.02,351.24,12227.0
2018-08-31 09:35:00,351.24,353.0,351.24,352.16,3334.0,351.24,353.0,351.24,352.16,3334.0
2018-08-31 09:40:00,351.79,352.79,351.5,352.76,12847.0,351.79,352.79,351.5,352.76,12847.0
2018-08-31 09:45:00,352.77,352.77,351.57,352.07,8534.0,352.77,352.77,351.57,352.07,8534.0
2018-08-31 09:50:00,352.34,353.0,352.34,352.8,5509.0,352.34,353.0,352.34,352.8,5509.0
2018-08-31 09:55:00,353.13,353.32,352.98,353.11,1700.0,353.13,353.32,352.98,353.11,1700.0
2018-08-31 10:00:00,353.2,353.49,353.17,353.35,1654.0,353.2,353.49,353.17,353.35,1654.0
2018-08-31 10:05:00,353.2,353.26,352.8,352.88,11163.0,353.2,353.26,352.8,352.88,11163.0
2018-08-31 10:10:00,352.87,353.38,352.46,352.83,14429.0,352.87,353.38,352.46,352.83,14429.0
2018-08-31 10:15:00,352.72,353.09,352.72,352.96,5300.0,352.72,353.09,352.72,352.96,5300.0
2018-08-31 10:20:00,352.94,353.23,352.9,353.13,2735.0,352.94,353.23,352.9,353.13,2735.0
2018-08-31 10:25:00,353.17,353.45,352.99,353.09,5400.0,353.17,353.45,352.99,353.09,5400.0
2018-08-31 10:30:00,352.92,353.14,352.82,352.83,5500.0,352.92,353.14,352.82,352.83,5500.0
2018-08-31 10:35:00,352.84,353.14,352.5,353.13,5900.0,352.84,353.14,352.5,353.13,5900.0
2018-08-31 10:40:00,353.14,353.14,352.71,352.83,3100.0,353.14,353.14,352.71,352.83,3100.0
2018-08-31 10:45:00,352.82,352.83,352.42,352.51,6410.0,352.82,352.83,352.42,352.51,6410.0
2018-08-31 10:50:00,352.53,353.02,352.53,352.82,7513.0,352.53,353.02,352.53,352.82,7513.0
2018-08-31 10:55:00,352.89,353.28,352.75,353.28,4317.0,352.89,353.28,352.75,353.28,4317.0
2018-08-31 11:00:00,353.24,353.71,353.24,353.67,2180.0,353.24,353.71,353.24,353.67,2180.0
2018-08-31 11:05:00,353.51,353.7,353.09,353.44,4268.0,353.51,353.7,353.09,353.44,4268.0
2018-08-31 11:10:00,353.08,353.39,353.08,353.33,1000.0,353.08,353.39,353.08,353.33,1000.0
2018-08-31 11:15:00,353.3,353.47,353.25,353.38,2195.0,353.3,353.47,353.25,353.38,2195.0
2018-08-31 11:20:00,353.31,353.31,353.04,353.21,2300.0,353.31,353.31,353.04,353.21,2300.0
2018-08-31 11:25:00,353.21,353.44,352.99,353.04,2885.0,353.21,353.44,352.99,353.04,2885.0
2018-08-31 11:30:00,353.18,353.18,352.32,352.33,4836.0,353.18,353.18,352.32,352.33,4836.0
2018-08-31 11:35:00,352.48,352.56,352.33,352.43,2310.0,352.48,352.56,352.33,352.43,2310.0
2018-08-31 11:40:00,352.5,352.69,352.38,352.51,5741.0,352.5,352.69,352.38,352.51,5741.0
2018-08-31 11:45:00,352.5,352.66,352.15,352.49,4801.0,352.5,352.66,352.15,352.49,4801.0
2018-08-31 11:50:00,352.57,352.87,352.49,352.72,4500.0,352.57,352.87,352.49,352.72,4500.0
2018-08-31 11:55:00,352.75,352.9,352.74,352.74,5953.0,352.75,352.9,352.74,352.74,5953.0
2018-08-31 12:00:00,352.8,352.8,352.52,352.75,12300.0,352.8,352.8,352.52,352.75,12300.0
2018-08-31 12:05:00,352.65,352.7,352.15,352.34,8497.0,352.65,352.7,352.15,352.34,8497.0
2018-08-31 12:10:00,352.35,352.44,352.3,352.42,3365.0,352.35,352.44,352.3,352.42,3365.0
2018-08-31 12:15:00,352.42,352.96,352.42,352.87,1640.0,352.42,352.96,352.42,352.87,1640.0
2018-08-31 12:20:00,352.91,353.11,352.86,352.95,10012.0,352.91,353.11,352.86,352.95,10012.0
2018-08-31 12:25:00,352.91,353.1,352.87,353.1,2500.0,352.91,353.1,352.87,353.1,2500.0
2018-08-31 12:30:00,353.07,353.07,352.63,352.79,8200.0,353.07,353.07,352.63,352.79,8200.0
2018-08-31 12:35:00,352.8,352.95,352.8,352.91,7910.0,352.8,352.95,352.8,352.91,7910.0
2018-08-31 12:40:00,352.9,353.0,352.82,352.95,4600.0,352.9,353.0,352.82,352.95,4600.0
2018-08-31 12:45:00,353.12,353.12,352.9,353.02,3500.0,353.12,353.12,352.9,353.02,3500.0
2018-08-31 12:50:00,353.03,353.03,352.82,352.86,3134.0,353.03,353.03,352.82,352.86,3134.0
2018-08-31 12:55:00,352.91,352.94,352.83,352.87,4259.0,352.91,352.94,352.83,352.87,4259.0
2018-08-31 13:00:00,352.92,353.17,352.83,353.05,8878.0,352.92,353.17,352.83,353.05,8878.0
2018-08-31 13:05:00,353.1,353.13,352.84,353.04,1500.0,353.1,353.13,352.84,353.04,1500.0
2018-08-31 13:10:00,353.06,353.26,353.05,353.15,1300.0,353.06,353.26,353.05,353.15,1300.0
2018-08-31 13:15:00,353.33,353.45,353.17,353.17,2319.0,353.33,353.45,353.17,353.17,2319.0
2018-08-31 13:20:00,353.1,353.27,353.1,353.27,600.0,353.1,353.27,353.1,353.27,600.0
2018-08-31 13:25:00,353.18,353.24,353.07,353.24,2173.0,353.18,353.24,353.07,353.24,2173.0
2018-08-31 13:30:00,353.15,353.19,353.02,353.16,4890.0,353.15,353.19,353.02,353.16,4890.0
2018-08-31 13:35:00,353.19,353.19,352.84,352.91,2800.0,353.19,353.19,352.84,352.91,2800.0
2018-08-31 13:40:00,352.79,352.94,352.73,352.92,3300.0,352.79,352.94,352.73,352.92,3300.0
2018-08-31 13:45:00,352.93,353.5,352.93,353.42,3615.0,352.93,353.5,352.93,353.42,3615.0
2018-08-31 13:50:00,353.49,353.58,353.29,353.34,3677.0,353.49,353.58,353.29,353.34,3677.0
2018-08-31 13:55:00,353.14,353.25,353.1,353.24,2500.0,353.14,353.25,353.1,353.24,2500.0
2018-08-31 14:00:00,353.24,353.24,352.76,352.76,3020.0,353.24,353.24,352.76,352.76,3020.0
2018-08-31 14:05:00,352.88,353.12,352.83,353.12,3129.0,352.88,353.12,352.83,353.12,3129.0
2018-08-31 14:10:00,353.06,353.1,352.95,353.1,4195.0,353.06,353.1,352.95,353.1,4195.0
2018-08-31 14:15:00,352.98,353.16,352.95,353.09,4622.0,352.98,353.16,352.95,353.09,4622.0
2018-08-31 14:20:00,353.13,353.21,352.97,353.06,8243.0,353.13,353.21,352.97,353.06,8243.0
2018-08-31 14:25:00,352.99,353.13,352.99,353.05,3100.0,352.99,353.13,352.99,353.05,3100.0
2018-08-31 14:30:00,353.07,353.15,352.99,353.04,2000.0,353.07,353.15,352.99,353.04,2000.0
2018-08-31 14:35:00,353.03,353.17,352.97,353.14,4383.0,353.03,353.17,352.97,353.14,4383.0
2018-08-31 14:40:00,353.18,353.19,353.08,353.13,5853.0,353.18,353.19,353.08,353.13,5853.0
2018-08-31 14:45:00,353.12,353.45,353.02,353.45,7203.0,353.12,353.45,353.02,353.45,7203.0
2018-08-31 14:50:00,353.33,353.59,353.33,353.48,8400.0,353.33,353.59,353.33,353.48,8400.0
2018-08-31 14:55:00,353.44,353.46,353.15,353.15,1000.0,353.44,353.46,353.15,353.15,1000.0
2018-08-31 15:00:00,353.19,353.45,353.19,353.45,2300.0,353.19,353.45,353.19,353.45,2300.0
2018-08-31 15:05:00,353.38,353.57,353.29,353.3,4643.0,353.38,353.57,353.29,353.3,4643.0
2018-08-31 15:10:00,353.33,353.48,353.32,353.4,1489.0,353.33,353.48,353.32,353.4,1489.0
2018-08-31 15:15:00,353.45,353.66,353.45,353.66,6733.0,353.45,353.66,353.45,353.66,6733.0
2018-08-31 15:20:00,353.64,353.69,353.24,353.56,10425.0,353.64,353.69,353.24,353.56,10425.0
2018-08-31 15:25:00,353.54,353.61,353.31,353.58,11969.0,353.54,353.61,353.31,353.58,11969.0
2018-08-31 15:30:00,353.55,353.93,353.45,353.93,8593.0,353.55,353.93,353.45,353.93,8593.0
2018-08-31 15:35:00,353.87,354.13,353.74,354.0,7525.0,353.87,354.13,353.74,354.0,7525.0
2018-08-31 15:40:00,353.86,353.92,353.39,353.44,7967.0,353.86,353.92,353.39,353.44,7967.0
2018-08-31 15:45:00,353.52,353.8,353.18,353.35,12587.0,353.52,353.8,353.18,353.35,12587.0
2018-08-31 15:50:00,353.35,353.74,353.01,353.71,17397.0,353.35,353.74,353.01,353.71,17397.0
2018-08-31 15:55:00,353.7,353.9,353.37,353.6,29133.0,353.7,353.9,353.37,353.6,29133.0
2018-09-04 09:30:00,355.43,355.43,351.15,351.48,33779.0,355.43,355.43,351.15,351.48,33779.0
2018-09-04 09:35:00,351.11,351.11,350.29,350.49,8705.0,351.11,351.11,350.29,350.49,8705.0
2018-09-04 09:40:00,350.36,350.38,348.56,348.77,13455.0,350.36,350.38,348.56,348.77,13455.0
2018-09-04 09:45:00,349.31,349.31,348.16,348.47,9772.0,349.31,349.31,348.16,348.47,9772.0
2018-09-04 09:50:00,348.52,349.11,348.09,348.25,15805.0,348.52,349.11,348.09,348.25,15805.0
2018-09-04 09:55:00,348.25,348.51,347.63,347.94,12241.0,348.25,348.51,347.63,347.94,12241.0
2018-09-04 10:00:00,348.09,348.36,347.5,347.99,22105.0,348.09,348.36,347.5,347.99,22105.0
2018-09-04 10:05:00,348.01,348.11,347.19,347.19,13808.0,348.01,348.11,347.19,347.19,13808.0
2018-09-04 10:10:00,347.18,347.37,346.61,346.8,7035.0,347.18,347.37,346.61,346.8,7035.0
2018-09-04 10:15:00,346.93,347.61,346.5,347.61,8769.0,346.93,347.61,346.5,347.61,8769.0
2018-09-04 10:20:00,347.72,348.27,346.99,346.99,10082.0,347.72,348.27,346.99,346.99,10082.0
2018-09-04 10:25:00,347.16,347.62,346.72,346.98,14032.0,347.16,347.62,346.72,346.98,14032.0
2018-09-04 10:30:00,346.98,346.98,346.4,346.98,6692.0,346.98,346.98,346.4,346.98,6692.0
2018-09-04 10:35:00,346.79,346.85,345.26,345.35,8769.0,346.79,346.85,345.26,345.35,8769.0
2018-09-04 10:40:00,345.21,345.46,345.02,345.18,9135.0,345.21,345.46,345.02,345.18,9135.0
2018-09-04 10:45:00,345.08,346.3,344.51,346.06,18629.0,345.08,346.3,344.51,346.06,18629.0
2018-09-04 10:50:00,345.9,346.48,345.65,346.48,9978.0,345.9,346.48,345.65,346.48,9978.0
2018-09-04 10:55:00,346.53,346.57,345.77,345.77,9499.0,346.53,346.57,345.77,345.77,9499.0
2018-09-04 11:00:00,345.67,345.67,345.0,345.16,7663.0,345.67,345.67,345.0,345.16,7663.0
2018-09-04 11:05:00,345.17,345.25,344.77,345.19,7190.0,345.17,345.25,344.77,345.19,7190.0
2018-09-04 11:10:00,345.12,345.12,344.72,344.72,5400.0,345.12,345.12,344.72,344.72,5400.0
2018-09-04 11:15:00,344.81,345.65,344.78,345.57,5803.0,344.81,345.65,344.78,345.57,5803.0
2018-09-04 11:20:00,345.42,345.48,344.63,344.71,4494.0,345.42,345.48,344.63,344.71,4494.0
2018-09-04 11:25:00,344.71,344.79,343.54,343.65,15710.0,344.71,344.79,343.54,343.65,15710.0
2018-09-04 11:30:00,343.77,343.99,343.7,343.85,6901.0,343.77,343.99,343.7,343.85,6901.0
2018-09-04 11:35:00,344.05,344.11,343.64,343.76,28318.0,344.05,344.11,343.64,343.76,28318.0
2018-09-04 11:40:00,343.68,343.93,343.33,343.33,9106.0,343.68,343.93,343.33,343.33,9106.0
2018-09-04 11:45:00,343.5,343.7,343.2,343.2,6571.0,343.5,343.7,343.2,343.2,6571.0
2018-09-04 11:50:00,343.26,343.27,342.29,342.29,8884.0,343.26,343.27,342.29,342.29,8884.0
2018-09-04 11:55:00,342.31,342.45,342.05,342.45,9787.0,342.31,342.45,342.05,342.45,9787.0
2018-09-04 12:00:00,342.5,343.15,342.5,342.91,6322.0,342.5,343.15,342.5,342.91,6322.0
2018-09-04 12:05:00,342.88,342.88,342.49,342.64,4224.0,342.88,342.88,342.49,342.64,4224.0
2018-09-04 12:10:00,342.65,343.18,342.57,342.98,3300.0,342.65,343.18,342.57,342.98,3300.0
2018-09-04 12:15:00,343.06,343.48,343.06,343.2,5000.0,343.06,343.48,343.06,343.2,5000.0
2018-09-04 12:20:00,343.15,343.17,342.68,342.74,6682.0,343.15,343.17,342.68,342.74,6682.0
2018-09-04 12:25:00,342.61,343.15,342.6,343.05,5434.0,342.61,343.15,342.6,343.05,5434.0
2018-09-04 12:30:00,342.94,343.31,342.88,343.21,3000.0,342.94,343.31,342.88,343.21,3000.0
2018-09-04 12:35:00,343.08,343.42,343.08,343.15,3450.0,343.08,343.42,343.08,343.15,3450.0
2018-09-04 12:40:00,343.21,343.43,343.18,343.2,4620.0,343.21,343.43,343.18,343.2,4620.0
2018-09-04 12:45:00,343.26,343.27,343.08,343.17,3650.0,343.26,343.27,343.08,343.17,3650.0
2018-09-04 12:50:00,343.13,343.13,342.85,343.03,1430.0,343.13,343.13,342.85,343.03,1430.0
2018-09-04 12:55:00,343.03,343.16,342.38,342.45,5203.0,343.03,343.16,342.38,342.45,5203.0
2018-09-04 13:00:00,342.51,342.81,342.26,342.32,5115.0,342.51,342.81,342.26,342.32,5115.0
2018-09-04 13:05:00,342.42,342.5,342.38,342.5,2820.0,342.42,342.5,342.38,342.5,2820.0
2018-09-04 13:10:00,342.32,342.4,341.93,341.93,6250.0,342.32,342.4,341.93,341.93,6250.0
2018-09-04 13:15:00,342.0,342.0,341.61,341.81,5482.0,342.0,342.0,341.61,341.81,5482.0
2018-09-04 13:20:00,341.89,342.57,341.89,342.57,6426.0,341.89,342.57,341.89,342.57,6426.0
2018-09-04 13:25:00,342.63,342.89,342.63,342.71,3400.0,342.63,342.89,342.63,342.71,3400.0
2018-09-04 13:30:00,342.8,343.85,342.68,343.69,12436.0,342.8,343.85,342.68,343.69,12436.0
2018-09-04 13:35:00,343.7,344.07,343.65,343.71,11968.0,343.7,344.07,343.65,343.71,11968.0
2018-09-04 13:40:00,343.52,343.74,343.23,343.58,5262.0,343.52,343.74,343.23,343.58,5262.0
2018-09-04 13:45:00,343.54,344.0,343.54,343.99,3371.0,343.54,344.0,343.54,343.99,3371.0
2018-09-04 13:50:00,344.0,344.37,343.88,344.33,20943.0,344.0,344.37,343.88,344.33,20943.0
2018-09-04 13:55:00,344.32,344.43,344.16,344.22,2000.0,344.32,344.43,344.16,344.22,2000.0
2018-09-04 14:00:00,344.18,344.61,344.09,344.61,6094.0,344.18,344.61,344.09,344.61,6094.0
2018-09-04 14:05:00,344.51,344.67,344.0,344.09,8576.0,344.51,344.67,344.0,344.09,8576.0
2018-09-04 14:10:00,344.16,344.19,343.96,344.15,4815.0,344.16,344.19,343.96,344.15,4815.0
2018-09-04 14:15:00,344.22,344.32,344.09,344.09,3741.0,344.22,344.32,344.09,344.09,3741.0
2018-09-04 14:20:00,344.26,344.51,344.13,344.51,3607.0,344.26,344.51,344.13,344.51,3607.0
2018-09-04 14:25:00,344.6,345.09,344.6,345.01,6214.0,344.6,345.09,344.6,345.01,6214.0
2018-09-04 14:30:00,345.01,345.86,345.0,345.59,7095.0,345.01,345.86,345.0,345.59,7095.0
2018-09-04 14:35:00,345.58,346.03,345.36,345.96,7803.0,345.58,346.03,345.36,345.96,7803.0
2018-09-04 14:40:00,345.85,345.96,345.69,345.82,3200.0,345.85,345.96,345.69,345.82,3200.0
2018-09-04 14:45:00,345.84,345.99,345.68,345.75,17106.0,345.84,345.99,345.68,345.75,17106.0
2018-09-04 14:50:00,345.71,345.84,345.43,345.6,3950.0,345.71,345.84,345.43,345.6,3950.0
2018-09-04 14:55:00,345.6,346.13,345.57,345.75,6897.0,345.6,346.13,345.57,345.75,6897.0
2018-09-04 15:00:00,345.82,346.62,345.62,346.5,13516.0,345.82,346.62,345.62,346.5,13516.0
2018-09-04 15:05:00,346.6,346.69,346.37,346.57,7000.0,346.6,346.69,346.37,346.57,7000.0
2018-09-04 15:10:00,346.47,346.51,346.0,346.28,8186.0,346.47,346.51,346.0,346.28,8186.0
2018-09-04 15:15:00,346.31,346.36,346.21,346.31,6681.0,346.31,346.36,346.21,346.31,6681.0
2018-09-04 15:20:00,346.33,346.43,346.17,346.35,9882.0,346.33,346.43,346.17,346.35,9882.0
2018-09-04 15:25:00,346.3,346.63,346.21,346.43,8857.0,346.3,346.63,346.21,346.43,8857.0
2018-09-04 15:30:00,346.41,346.64,346.34,346.64,13525.0,346.41,346.64,346.34,346.64,13525.0
2018-09-04 15:35:00,346.61,346.78,346.54,346.54,8782.0,346.61,346.78,346.54,346.54,8782.0
2018-09-04 15:40:00,346.46,346.48,345.88,346.29,17406.0,346.46,346.48,345.88,346.29,17406.0
2018-09-04 15:45:00,346.15,346.42,345.94,346.1,12629.0,346.15,346.42,345.94,346.1,12629.0
2018-09-04 15:50:00,346.22,346.22,345.71,345.89,21865.0,346.22,346.22,345.71,345.89,21865.0
2018-09-04 15:55:00,345.94,347.08,345.85,346.74,63443.0,345.94,347.08,345.85,346.74,63443.0
2018-09-05 09:30:00,344.37,347.38,344.13,346.93,18995.0,344.37,347.38,344.13,346.93,18995.0
2018-09-05 09:35:00,346.4,349.19,346.05,349.07,12134.0,346.4,349.19,346.05,349.07,12134.0
2018-09-05 09:40:00,348.64,349.43,348.45,349.11,5718.0,348.64,349.43,348.45,349.11,5718.0
2018-09-05 09:45:00,349.04,349.04,347.68,348.17,6707.0,349.04,349.04,347.68,348.17,6707.0
2018-09-05 09:50:00,347.84,347.94,346.87,346.93,6647.0,347.84,347.94,346.87,346.93,6647.0
2018-09-05 09:55:00,347.23,347.9,346.72,347.03,9689.0,347.23,347.9,346.72,347.03,9689.0
2018-09-05 10:00:00,347.13,348.11,347.13,347.61,10740.0,347.13,348.11,347.13,347.61,10740.0
2018-09-05 10:05:00,347.51,347.51,346.66,346.8,3265.0,347.51,347.51,346.66,346.8,3265.0
2018-09-05 10:10:00,346.83,347.3,346.51,347.16,4174.0,346.83,347.3,346.51,347.16,4174.0
2018-09-05 10:15:00,347.02,347.77,347.02,347.28,6331.0,347.02,347.77,347.02,347.28,6331.0
2018-09-05 10:20:00,346.9,347.15,346.26,346.26,11521.0,346.9,347.15,346.26,346.26,11521.0
2018-09-05 10:25:00,346.49,346.72,345.91,346.7,9531.0,346.49,346.72,345.91,346.7,9531.0
2018-09-05 10:30:00,346.85,347.04,346.47,346.58,4163.0,346.85,347.04,346.47,346.58,4163.0
2018-09-05 10:35:00,346.56,347.22,346.48,347.04,11053.0,346.56,347.22,346.48,347.04,11053.0
2018-09-05 10:40:00,346.8,347.05,346.76,346.83,11048.0,346.8,347.05,346.76,346.83,11048.0
2018-09-05 10:45:00,346.64,346.64,345.48,345.57,5200.0,346.64,346.64,345.48,345.57,5200.0
2018-09-05 10:50:00,345.51,345.55,344.79,344.94,4502.0,345.51,345.55,344.79,344.94,4502.0
2018-09-05 10:55:00,344.85,345.32,344.83,344.94,2797.0,344.85,345.32,344.83,344.94,2797.0
2018-09-05 11:00:00,345.02,345.12,344.58,344.58,4063.0,345.02,345.12,344.58,344.58,4063.0
2018-09-05 11:05:00,344.44,344.45,343.89,343.99,6502.0,344.44,344.45,343.89,343.99,6502.0
2018-09-05 11:10:00,343.94,344.08,343.51,343.53,4541.0,343.94,344.08,343.51,343.53,4541.0
2018-09-05 11:15:00,343.49,344.09,343.44,344.09,4497.0,343.49,344.09,343.44,344.09,4497.0
2018-09-05 11:20:00,344.19,344.43,343.91,343.96,4155.0,344.19,344.43,343.91,343.96,4155.0
2018-09-05 11:25:00,343.99,343.99,343.3,343.31,4607.0,343.99,343.99,343.3,343.31,4607.0
2018-09-05 11:30:00,343.34,343.34,342.86,343.05,3997.0,343.34,343.34,342.86,343.05,3997.0
2018-09-05 11:35:00,342.75,343.71,342.75,343.63,4042.0,342.75,343.71,342.75,343.63,4042.0
2018-09-05 11:40:00,343.63,343.63,343.08,343.11,3415.0,343.63,343.63,343.08,343.11,3415.0
2018-09-05 11:45:00,343.12,343.67,343.12,343.6,5793.0,343.12,343.67,343.12,343.6,5793.0
2018-09-05 11:50:00,343.59,344.14,343.59,344.14,3702.0,343.59,344.14,343.59,344.14,3702.0
2018-09-05 11:55:00,344.17,344.17,343.79,343.92,2755.0,344.17,344.17,343.79,343.92,2755.0
2018-09-05 12:00:00,344.11,344.72,343.98,344.51,2900.0,344.11,344.72,343.98,344.51,2900.0
2018-09-05 12:05:00,344.39,344.41,344.23,344.23,2200.0,344.39,344.41,344.23,344.23,2200.0
2018-09-05 12:10:00,344.29,344.49,344.24,344.33,4200.0,344.29,344.49,344.24,344.33,4200.0
2018-09-05 12:15:00,344.36,344.7,344.35,344.49,3722.0,344.36,344.7,344.35,344.49,3722.0
2018-09-05 12:20:00,344.34,344.37,343.89,343.89,3700.0,344.34,344.37,343.89,343.89,3700.0
2018-09-05 12:25:00,344.06,344.31,343.79,344.21,2800.0,344.06,344.31,343.79,344.21,2800.0
2018-09-05 12:30:00,344.28,344.89,344.28,344.78,2400.0,344.28,344.89,344.28,344.78,2400.0
2018-09-05 12:35:00,344.77,344.9,344.72,344.9,700.0,344.77,344.9,344.72,344.9,700.0
2018-09-05 12:40:00,344.8,344.8,344.53,344.55,1200.0,344.8,344.8,344.53,344.55,1200.0
2018-09-05 12:45:00,344.52,344.66,344.36,344.66,5179.0,344.52,344.66,344.36,344.66,5179.0
2018-09-05 12:50:00,344.63,345.11,344.5,344.93,5972.0,344.63,345.11,344.5,344.93,5972.0
2018-09-05 12:55:00,344.98,345.17,344.45,344.45,8542.0,344.98,345.17,344.45,344.45,8542.0
2018-09-05 13:00:00,344.65,344.92,344.5,344.87,3020.0,344.65,344.92,344.5,344.87,3020.0
2018-09-05 13:05:00,344.83,345.04,344.64,345.04,6947.0,344.83,345.04,344.64,345.04,6947.0
2018-09-05 13:10:00,344.93,347.23,344.89,346.13,26261.0,344.93,347.23,344.89,346.13,26261.0
2018-09-05 13:15:00,346.2,346.62,346.2,346.24,2204.0,346.2,346.62,346.2,346.24,2204.0
2018-09-05 13:20:00,346.33,346.63,346.0,346.4,11109.0,346.33,346.63,346.0,346.4,11109.0
2018-09-05 13:25:00,346.31,346.39,345.86,346.18,3417.0,346.31,346.39,345.86,346.18,3417.0
2018-09-05 13:30:00,346.06,346.67,346.06,346.27,4100.0,346.06,346.67,346.06,346.27,4100.0
2018-09-05 13:35:00,346.27,346.62,346.26,346.62,4841.0,346.27,346.62,346.26,346.62,4841.0
2018-09-05 13:40:00,346.5,346.81,346.41,346.65,6625.0,346.5,346.81,346.41,346.65,6625.0
2018-09-05 13:45:00,346.51,346.54,346.24,346.26,1400.0,346.51,346.54,346.24,346.26,1400.0
2018-09-05 13:50:00,346.07,346.77,346.07,346.57,4400.0,346.07,346.77,346.07,346.57,4400.0
2018-09-05 13:55:00,346.54,346.54,346.17,346.49,2900.0,346.54,346.54,346.17,346.49,2900.0
2018-09-05 14:00:00,346.49,346.84,346.45,346.45,2910.0,346.49,346.84,346.45,346.45,2910.0
2018-09-05 14:05:00,346.52,346.56,346.22,346.26,3139.0,346.52,346.56,346.22,346.26,3139.0
2018-09-05 14:10:00,346.19,346.19,345.93,346.17,2945.0,346.19,346.19,345.93,346.17,2945.0
2018-09-05 14:15:00,346.1,346.19,345.84,346.19,3645.0,346.1,346.19,345.84,346.19,3645.0
2018-09-05 14:20:00,346.32,346.36,346.16,346.3,2800.0,346.32,346.36,346.16,346.3,2800.0
2018-09-05 14:25:00,346.28,346.56,346.23,346.55,2320.0,346.28,346.56,346.23,346.55,2320.0
2018-09-05 14:30:00,346.44,346.66,346.42,346.66,2880.0,346.44,346.66,346.42,346.66,2880.0
2018-09-05 14:35:00,346.64,346.84,346.59,346.79,4709.0,346.64,346.84,346.59,346.79,4709.0
2018-09-05 14:40:00,346.79,346.79,346.55,346.61,1300.0,346.79,346.79,346.55,346.61,1300.0
2018-09-05 14:45:00,346.65,346.91,346.65,346.67,5011.0,346.65,346.91,346.65,346.67,5011.0
2018-09-05 14:50:00,346.57,346.57,346.24,346.24,2500.0,346.57,346.57,346.24,346.24,2500.0
2018-09-05 14:55:00,346.3,346.46,346.29,346.45,4012.0,346.3,346.46,346.29,346.45,4012.0
2018-09-05 15:00:00,346.43,347.0,346.38,346.85,4990.0,346.43,347.0,346.38,346.85,4990.0
2018-09-05 15:05:00,346.8,346.87,346.5,346.53,2900.0,346.8,346.87,346.5,346.53,2900.0
2018-09-05 15:10:00,346.61,346.88,346.42,346.88,3737.0,346.61,346.88,346.42,346.88,3737.0
2018-09-05 15:15:00,346.81,347.1,346.72,346.88,3479.0,346.81,347.1,346.72,346.88,3479.0
2018-09-05 15:20:00,346.85,347.02,346.76,346.91,5766.0,346.85,347.02,346.76,346.91,5766.0
2018-09-05 15:25:00,346.92,346.96,346.75,346.87,3850.0,346.92,346.96,346.75,346.87,3850.0
2018-09-05 15:30:00,346.95,347.14,346.88,347.11,7222.0,346.95,347.14,346.88,347.11,7222.0
2018-09-05 15:35:00,347.12,347.14,346.93,346.96,8041.0,347.12,347.14,346.93,346.96,8041.0
2018-09-05 15:40:00,346.95,347.09,346.88,346.9,4591.0,346.95,347.09,346.88,346.9,4591.0
2018-09-05 15:45:00,346.62,347.16,346.61,347.02,11975.0,346.62,347.16,346.61,347.02,11975.0
2018-09-05 15:50:00,347.01,347.01,345.48,346.58,37896.0,347.01,347.01,345.48,346.58,37896.0
2018-09-05 15:55:00,346.65,346.75,346.1,346.65,47621.0,346.65,346.75,346.1,346.65,47621.0
2018-09-06 09:30:00,345.44,346.99,345.14,345.2,13544.0,345.44,346.99,345.14,345.2,13544.0
2018-09-06 09:35:00,345.19,345.19,343.08,343.08,10045.0,345.19,345.19,343.08,343.08,10045.0
2018-09-06 09:40:00,343.07,343.52,342.85,342.98,5301.0,343.07,343.52,342.85,342.98,5301.0
2018-09-06 09:45:00,343.02,343.37,342.9,343.37,6208.0,343.02,343.37,342.9,343.37,6208.0
2018-09-06 09:50:00,343.35,344.77,343.35,344.76,6989.0,343.35,344.77,343.35,344.76,6989.0
2018-09-06 09:55:00,344.67,344.8,343.64,344.05,11323.0,344.67,344.8,343.64,344.05,11323.0
2018-09-06 10:00:00,344.46,344.46,343.44,343.44,4100.0,344.46,344.46,343.44,343.44,4100.0
2018-09-06 10:05:00,343.37,343.52,342.9,342.92,3783.0,343.37,343.52,342.9,342.92,3783.0
2018-09-06 10:10:00,342.92,342.99,342.44,342.63,5720.0,342.92,342.99,342.44,342.63,5720.0
2018-09-06 10:15:00,342.54,342.54,342.18,342.31,4335.0,342.54,342.54,342.18,342.31,4335.0
2018-09-06 10:20:00,342.31,342.91,342.1,342.42,5840.0,342.31,342.91,342.1,342.42,5840.0
2018-09-06 10:25:00,342.38,342.84,342.11,342.74,3545.0,342.38,342.84,342.11,342.74,3545.0
2018-09-06 10:30:00,342.78,342.91,342.49,342.6,2600.0,342.78,342.91,342.49,342.6,2600.0
2018-09-06 10:35:00,342.6,343.0,342.45,342.87,6271.0,342.6,343.0,342.45,342.87,6271.0
2018-09-06 10:40:00,342.92,343.17,342.5,342.91,4206.0,342.92,343.17,342.5,342.91,4206.0
2018-09-06 10:45:00,342.71,343.04,341.62,341.77,16089.0,342.71,343.04,341.62,341.77,16089.0
2018-09-06 10:50:00,341.92,341.92,340.61,340.92,9679.0,341.92,341.92,340.61,340.92,9679.0
2018-09-06 10:55:00,340.82,341.3,340.72,340.96,12769.0,340.82,341.3,340.72,340.96,12769.0
2018-09-06 11:00:00,340.53,340.68,340.42,340.51,10359.0,340.53,340.68,340.42,340.51,10359.0
2018-09-06 11:05:00,340.51,340.6,340.17,340.33,8422.0,340.51,340.6,340.17,340.33,8422.0
2018-09-06 11:10:00,340.49,340.65,340.26,340.26,4223.0,340.49,340.65,340.26,340.26,4223.0
2018-09-06 11:15:00,340.13,340.37,339.61,339.88,7992.0,340.13,340.37,339.61,339.88,7992.0
2018-09-06 11:20:00,339.97,340.33,339.67,340.3,3100.0,339.97,340.33,339.67,340.3,3100.0
2018-09-06 11:25:00,340.23,340.61,339.88,340.45,3300.0,340.23,340.61,339.88,340.45,3300.0
2018-09-06 11:30:00,340.26,340.75,340.22,340.69,3570.0,340.26,340.75,340.22,340.69,3570.0
2018-09-06 11:35:00,340.63,340.78,340.53,340.78,2861.0,340.63,340.78,340.53,340.78,2861.0
2018-09-06 11:40:00,340.81,340.98,340.57,340.69,5828.0,340.81,340.98,340.57,340.69,5828.0
2018-09-06 11:45:00,340.59,340.8,340.59,340.71,1896.0,340.59,340.8,340.59,340.71,1896.0
2018-09-06 11:50:00,340.58,340.91,340.43,340.47,4632.0,340.58,340.91,340.43,340.47,4632.0
2018-09-06 11:55:00,340.13,340.33,339.98,340.11,3300.0,340.13,340.33,339.98,340.11,3300.0
2018-09-06 12:00:00,339.9,339.9,339.76,339.81,1400.0,339.9,339.9,339.76,339.81,1400.0
2018-09-06 12:05:00,339.8,340.15,339.71,340.13,7682.0,339.8,340.15,339.71,340.13,7682.0
2018-09-06 12:10:00,340.04,340.33,339.87,340.33,3501.0,340.04,340.33,339.87,340.33,3501.0
2018-09-06 12:15:00,340.33,340.71,340.27,340.54,3004.0,340.33,340.71,340.27,340.54,3004.0
2018-09-06 12:20:00,340.51,340.79,340.21,340.5,2516.0,340.51,340.79,340.21,340.5,2516.0
2018-09-06 12:25:00,340.53,340.79,340.48,340.55,1500.0,340.53,340.79,340.48,340.55,1500.0
2018-09-06 12:30:00,340.79,340.88,340.68,340.68,1741.0,340.79,340.88,340.68,340.68,1741.0
2018-09-06 12:35:00,340.76,340.94,340.43,340.63,3510.0,340.76,340.94,340.43,340.63,3510.0
2018-09-06 12:40:00,340.61,340.8,340.61,340.8,400.0,340.61,340.8,340.61,340.8,400.0
2018-09-06 12:45:00,340.82,340.88,340.4,340.47,2200.0,340.82,340.88,340.4,340.47,2200.0
2018-09-06 12:50:00,340.4,340.45,340.4,340.45,300.0,340.4,340.45,340.4,340.45,300.0
2018-09-06 12:55:00,340.39,340.39,340.19,340.27,2400.0,340.39,340.39,340.19,340.27,2400.0
2018-09-06 13:00:00,340.26,340.28,340.1,340.12,5997.0,340.26,340.28,340.1,340.12,5997.0
2018-09-06 13:05:00,340.24,340.47,340.2,340.36,1300.0,340.24,340.47,340.2,340.36,1300.0
2018-09-06 13:10:00,340.37,340.49,340.24,340.45,2100.0,340.37,340.49,340.24,340.45,2100.0
2018-09-06 13:15:00,340.47,340.56,340.38,340.56,1200.0,340.47,340.56,340.38,340.56,1200.0
2018-09-06 13:20:00,340.68,340.83,340.66,340.77,1453.0,340.68,340.83,340.66,340.77,1453.0
2018-09-06 13:25:00,340.85,340.96,340.61,340.61,1828.0,340.85,340.96,340.61,340.61,1828.0
2018-09-06 13:30:00,340.72,340.96,340.64,340.92,1500.0,340.72,340.96,340.64,340.92,1500.0
2018-09-06 13:35:00,340.82,340.95,340.76,340.76,1023.0,340.82,340.95,340.76,340.76,1023.0
2018-09-06 13:40:00,340.75,341.01,340.74,341.01,1000.0,340.75,341.01,340.74,341.01,1000.0
2018-09-06 13:45:00,341.1,341.12,340.93,340.94,1492.0,341.1,341.12,340.93,340.94,1492.0
2018-09-06 13:50:00,340.92,340.93,340.67,340.67,1230.0,340.92,340.93,340.67,340.67,1230.0
2018-09-06 13:55:00,340.55,340.55,340.12,340.22,6163.0,340.55,340.55,340.12,340.22,6163.0
2018-09-06 14:00:00,340.28,340.63,340.22,340.24,2943.0,340.28,340.63,340.22,340.24,2943.0
2018-09-06 14:05:00,340.23,340.52,340.04,340.52,9163.0,340.23,340.52,340.04,340.52,9163.0
2018-09-06 14:10:00,340.65,340.94,340.64,340.94,1900.0,340.65,340.94,340.64,340.94,1900.0
2018-09-06 14:15:00,341.03,341.12,340.92,341.07,1276.0,341.03,341.12,340.92,341.07,1276.0
2018-09-06 14:20:00,341.06,341.2,340.99,341.2,1888.0,341.06,341.2,340.99,341.2,1888.0
2018-09-06 14:25:00,341.02,341.17,340.99,341.03,1450.0,341.02,341.17,340.99,341.03,1450.0
2018-09-06 14:30:00,341.11,341.26,340.88,341.08,4317.0,341.11,341.26,340.88,341.08,4317.0
2018-09-06 14:35:00,341.17,341.17,340.76,340.96,3070.0,341.17,341.17,340.76,340.96,3070.0
2018-09-06 14:40:00,340.76,340.93,340.74,340.84,2421.0,340.76,340.93,340.74,340.84,2421.0
2018-09-06 14:45:00,340.82,340.87,340.55,340.55,5475.0,340.82,340.87,340.55,340.55,5475.0
2018-09-06 14:50:00,340.54,340.67,340.17,340.17,4325.0,340.54,340.67,340.17,340.17,4325.0
2018-09-06 14:55:00,340.34,340.63,340.34,340.6,2400.0,340.34,340.63,340.34,340.6,2400.0
2018-09-06 15:00:00,340.47,340.93,340.42,340.87,3488.0,340.47,340.93,340.42,340.87,3488.0
2018-09-06 15:05:00,340.87,341.28,340.85,341.2,5474.0,340.87,341.28,340.85,341.2,5474.0
2018-09-06 15:10:00,341.25,341.63,341.2,341.51,5375.0,341.25,341.63,341.2,341.51,5375.0
2018-09-06 15:15:00,341.52,341.72,341.4,341.4,7472.0,341.52,341.72,341.4,341.4,7472.0
2018-09-06 15:20:00,341.41,341.81,341.4,341.77,4905.0,341.41,341.81,341.4,341.77,4905.0
2018-09-06 15:25:00,341.85,342.22,341.77,342.22,5107.0,341.85,342.22,341.77,342.22,5107.0
2018-09-06 15:30:00,342.28,342.38,341.83,342.06,8709.0,342.28,342.38,341.83,342.06,8709.0
2018-09-06 15:35:00,342.02,342.11,341.8,341.91,7735.0,342.02,342.11,341.8,341.91,7735.0
2018-09-06 15:40:00,341.85,341.96,341.45,341.5,7362.0,341.85,341.96,341.45,341.5,7362.0
2018-09-06 15:45:00,341.59,341.84,341.55,341.78,9390.0,341.59,341.84,341.55,341.78,9390.0
2018-09-06 15:50:00,341.78,341.78,341.47,341.47,15573.0,341.78,341.78,341.47,341.47,15573.0
2018-09-06 15:55:00,341.51,341.67,341.22,341.34,27086.0,341.51,341.67,341.22,341.34,27086.0
2018-09-07 09:30:00,340.0,341.69,337.62,337.62,16322.0,340.0,341.69,337.62,337.62,16322.0
2018-09-07 09:35:00,337.88,338.33,337.4,338.33,11134.0,337.88,338.33,337.4,338.33,11134.0
2018-09-07 09:40:00,338.62,338.83,337.64,337.64,2600.0,338.62,338.83,337.64,337.64,2600.0
2018-09-07 09:45:00,337.74,337.9,337.17,337.43,13767.0,337.74,337.9,337.17,337.43,13767.0
2018-09-07 09:50:00,337.45,338.73,337.29,338.73,4850.0,337.45,338.73,337.29,338.73,4850.0
2018-09-07 09:55:00,338.78,339.52,338.62,339.51,9614.0,338.78,339.52,338.62,339.51,9614.0
2018-09-07 10:00:00,339.21,339.62,339.01,339.28,5117.0,339.21,339.62,339.01,339.28,5117.0
2018-09-07 10:05:00,339.36,340.98,339.35,340.37,13340.0,339.36,340.98,339.35,340.37,13340.0
2018-09-07 10:10:00,340.42,340.83,340.3,340.49,6300.0,340.42,340.83,340.3,340.49,6300.0
2018-09-07 10:15:00,340.49,340.8,339.99,340.37,6848.0,340.49,340.8,339.99,340.37,6848.0
2018-09-07 10:20:00,340.11,340.61,339.43,340.52,5695.0,340.11,340.61,339.43,340.52,5695.0
2018-09-07 10:25:00,340.45,340.47,339.71,340.0,5129.0,340.45,340.47,339.71,340.0,5129.0
2018-09-07 10:30:00,339.9,339.97,339.11,339.47,3466.0,339.9,339.97,339.11,339.47,3466.0
2018-09-07 10:35:00,339.43,339.44,338.59,339.25,6132.0,339.43,339.44,338.59,339.25,6132.0
2018-09-07 10:40:00,339.01,339.01,338.28,338.28,5830.0,339.01,339.01,338.28,338.28,5830.0
2018-09-07 10:45:00,338.31,338.69,338.09,338.51,5596.0,338.31,338.69,338.09,338.51,5596.0
2018-09-07 10:50:00,338.53,338.69,338.33,338.69,7495.0,338.53,338.69,338.33,338.69,7495.0
2018-09-07 10:55:00,338.67,338.71,338.47,338.6,3976.0,338.67,338.71,338.47,338.6,3976.0
2018-09-07 11:00:00,338.61,338.61,337.72,337.72,5793.0,338.61,338.61,337.72,337.72,5793.0
2018-09-07 11:05:00,337.84,338.11,337.66,337.98,7100.0,337.84,338.11,337.66,337.98,7100.0
2018-09-07 11:10:00,338.05,338.69,338.05,338.41,5721.0,338.05,338.69,338.05,338.41,5721.0
2018-09-07 11:15:00,338.35,338.46,337.98,337.98,4200.0,338.35,338.46,337.98,337.98,4200.0
2018-09-07 11:20:00,338.08,338.45,337.9,337.9,7377.0,338.08,338.45,337.9,337.9,7377.0
2018-09-07 11:25:00,338.08,338.09,337.69,337.77,19772.0,338.08,338.09,337.69,337.77,19772.0
2018-09-07 11:30:00,337.77,338.45,337.68,338.31,23289.0,337.77,338.45,337.68,338.31,23289.0
2018-09-07 11:35:00,338.39,338.89,338.2,338.5,17263.0,338.39,338.89,338.2,338.5,17263.0
2018-09-07 11:40:00,338.51,338.81,337.88,337.88,9983.0,338.51,338.81,337.88,337.88,9983.0
2018-09-07 11:45:00,337.96,338.17,337.65,337.66,2799.0,337.96,338.17,337.65,337.66,2799.0
2018-09-07 11:50:00,337.69,337.96,337.63,337.84,6253.0,337.69,337.96,337.63,337.84,6253.0
2018-09-07 11:55:00,337.75,338.06,337.53,337.93,9007.0,337.75,338.06,337.53,337.93,9007.0
2018-09-07 12:00:00,337.89,338.09,337.69,337.69,10100.0,337.89,338.09,337.69,337.69,10100.0
2018-09-07 12:05:00,337.77,337.94,336.33,336.38,9708.0,337.77,337.94,336.33,336.38,9708.0
2018-09-07 12:10:00,336.48,337.18,336.27,337.18,4317.0,336.48,337.18,336.27,337.18,4317.0
2018-09-07 12:15:00,337.1,337.1,336.77,336.92,6540.0,337.1,337.1,336.77,336.92,6540.0
2018-09-07 12:20:00,336.75,337.14,336.57,336.68,5000.0,336.75,337.14,336.57,336.68,5000.0
2018-09-07 12:25:00,336.69,337.0,336.6,336.72,5747.0,336.69,337.0,336.6,336.72,5747.0
2018-09-07 12:30:00,336.69,337.22,336.68,336.94,12440.0,336.69,337.22,336.68,336.94,12440.0
2018-09-07 12:35:00,336.99,337.29,336.98,337.21,4189.0,336.99,337.29,336.98,337.21,4189.0
2018-09-07 12:40:00,337.39,337.47,337.08,337.11,4833.0,337.39,337.47,337.08,337.11,4833.0
2018-09-07 12:45:00,337.17,338.42,337.16,338.01,6700.0,337.17,338.42,337.16,338.01,6700.0
2018-09-07 12:50:00,337.83,338.1,337.83,338.0,2550.0,337.83,338.1,337.83,338.0,2550.0
2018-09-07 12:55:00,337.98,338.07,337.81,338.04,4844.0,337.98,338.07,337.81,338.04,4844.0
2018-09-07 13:00:00,338.0,338.01,337.74,337.89,3013.0,338.0,338.01,337.74,337.89,3013.0
2018-09-07 13:05:00,337.83,338.01,337.79,337.79,3400.0,337.83,338.01,337.79,337.79,3400.0
2018-09-07 13:10:00,337.91,337.91,337.7,337.79,2600.0,337.91,337.91,337.7,337.79,2600.0
2018-09-07 13:15:00,337.73,337.8,337.45,337.56,7382.0,337.73,337.8,337.45,337.56,7382.0
2018-09-07 13:20:00,337.48,337.79,337.45,337.74,13343.0,337.48,337.79,337.45,337.74,13343.0
2018-09-07 13:25:00,337.75,338.26,337.71,338.26,9058.0,337.75,338.26,337.71,338.26,9058.0
2018-09-07 13:30:00,338.19,338.19,337.82,337.82,3426.0,338.19,338.19,337.82,337.82,3426.0
2018-09-07 13:35:00,337.79,337.88,337.68,337.84,10095.0,337.79,337.88,337.68,337.84,10095.0
2018-09-07 13:40:00,337.78,337.96,337.73,337.8,6285.0,337.78,337.96,337.73,337.8,6285.0
2018-09-07 13:45:00,337.82,338.33,337.82,338.18,2330.0,337.82,338.33,337.82,338.18,2330.0
2018-09-07 13:50:00,338.23,338.37,338.15,338.15,1200.0,338.23,338.37,338.15,338.15,1200.0
2018-09-07 13:55:00,337.97,338.08,337.85,338.07,2500.0,337.97,338.08,337.85,338.07,2500.0
2018-09-07 14:00:00,338.12,338.39,337.99,338.23,2950.0,338.12,338.39,337.99,338.23,2950.0
2018-09-07 14:05:00,338.22,338.32,338.05,338.05,2000.0,338.22,338.32,338.05,338.05,2000.0
2018-09-07 14:10:00,338.17,338.6,338.17,338.54,2740.0,338.17,338.6,338.17,338.54,2740.0
2018-09-07 14:15:00,338.53,338.63,338.41,338.47,2834.0,338.53,338.63,338.41,338.47,2834.0
2018-09-07 14:20:00,338.43,338.51,338.42,338.47,1558.0,338.43,338.51,338.42,338.47,1558.0
2018-09-07 14:25:00,338.56,339.29,338.46,339.29,4690.0,338.56,339.29,338.46,339.29,4690.0
2018-09-07 14:30:00,339.18,339.28,338.89,339.03,3830.0,339.18,339.28,338.89,339.03,3830.0
2018-09-07 14:35:00,339.02,339.02,338.65,338.84,2909.0,339.02,339.02,338.65,338.84,2909.0
2018-09-07 14:40:00,338.87,339.21,338.86,339.21,1963.0,338.87,339.21,338.86,339.21,1963.0
2018-09-07 14:45:00,339.1,339.44,339.1,339.42,4400.0,339.1,339.44,339.1,339.42,4400.0
2018-09-07 14:50:00,339.38,339.49,339.07,339.16,5936.0,339.38,339.49,339.07,339.16,5936.0
2018-09-07 14:55:00,339.18,339.46,339.08,339.09,4414.0,339.18,339.46,339.08,339.09,4414.0
2018-09-07 15:00:00,339.14,339.36,339.0,339.32,6448.0,339.14,339.36,339.0,339.32,6448.0
2018-09-07 15:05:00,339.3,339.34,339.05,339.34,9460.0,339.3,339.34,339.05,339.34,9460.0
2018-09-07 15:10:00,339.32,339.38,338.98,339.2,12573.0,339.32,339.38,338.98,339.2,12573.0
2018-09-07 15:15:00,339.13,339.13,338.78,338.95,8607.0,339.13,339.13,338.78,338.95,8607.0
2018-09-07 15:20:00,338.91,338.96,338.69,338.93,11600.0,338.91,338.96,338.69,338.93,11600.0
2018-09-07 15:25:00,338.99,339.18,338.98,339.17,8500.0,338.99,339.18,338.98,339.17,8500.0
2018-09-07 15:30:00,339.11,339.33,339.08,339.33,9015.0,339.11,339.33,339.08,339.33,9015.0
2018-09-07 15:35:00,339.36,339.36,339.1,339.33,7942.0,339.36,339.36,339.1,339.33,7942.0
2018-09-07 15:40:00,339.24,339.26,338.77,338.77,6315.0,339.24,339.26,338.77,338.77,6315.0
2018-09-07 15:45:00,338.85,338.97,338.8,338.89,8939.0,338.85,338.97,338.8,338.89,8939.0
2018-09-07 15:50:00,338.85,339.18,338.64,339.12,20382.0,338.85,339.18,338.64,339.12,20382.0
2018-09-07 15:55:00,339.16,339.81,339.16,339.65,32957.0,339.16,339.81,339.16,339.65,32957.0
2018-09-10 09:30:00,342.69,342.69,339.71,339.94,30240.0,342.69,342.69,339.71,339.94,30240.0
2018-09-10 09:35:00,339.39,340.1,337.53,339.75,13581.0,339.39,340.1,337.53,339.75,13581.0
2018-09-10 09:40:00,339.99,340.37,339.79,340.17,1800.0,339.99,340.37,339.79,340.17,1800.0
2018-09-10 09:45:00,340.15,340.83,339.87,340.81,8987.0,340.15,340.83,339.87,340.81,8987.0
2018-09-10 09:50:00,340.95,341.09,340.67,340.73,4979.0,340.95,341.09,340.67,340.73,4979.0
2018-09-10 09:55:00,340.72,340.73,339.8,339.8,10746.0,340.72,340.73,339.8,339.8,10746.0
2018-09-10 10:00:00,339.81,340.21,339.5,339.85,7323.0,339.81,340.21,339.5,339.85,7323.0
2018-09-10 10:05:00,339.61,340.08,339.56,339.94,6361.0,339.61,340.08,339.56,339.94,6361.0
2018-09-10 10:10:00,339.89,341.18,339.77,340.62,12697.0,339.89,341.18,339.77,340.62,12697.0
2018-09-10 10:15:00,340.84,340.85,340.1,340.22,7118.0,340.84,340.85,340.1,340.22,7118.0
2018-09-10 10:20:00,340.23,340.87,340.05,340.87,5596.0,340.23,340.87,340.05,340.87,5596.0
2018-09-10 10:25:00,340.9,341.68,340.66,341.5,6000.0,340.9,341.68,340.66,341.5,6000.0
2018-09-10 10:30:00,341.69,342.3,341.49,342.3,11452.0,341.69,342.3,341.49,342.3,11452.0
2018-09-10 10:35:00,342.25,342.78,342.2,342.56,5450.0,342.25,342.78,342.2,342.56,5450.0
2018-09-10 10:40:00,342.44,342.85,342.27,342.83,8770.0,342.44,342.85,342.27,342.83,8770.0
2018-09-10 10:45:00,342.76,342.77,342.32,342.36,4349.0,342.76,342.77,342.32,342.36,4349.0
2018-09-10 10:50:00,342.17,342.35,342.0,342.0,10086.0,342.17,342.35,342.0,342.0,10086.0
2018-09-10 10:55:00,341.87,342.08,340.88,340.96,7679.0,341.87,342.08,340.88,340.96,7679.0
2018-09-10 11:00:00,340.78,340.79,340.14,340.19,4750.0,340.78,340.79,340.14,340.19,4750.0
2018-09-10 11:05:00,340.28,340.96,340.23,340.93,6200.0,340.28,340.96,340.23,340.93,6200.0
2018-09-10 11:10:00,340.85,342.21,340.82,341.3,21058.0,340.85,342.21,340.82,341.3,21058.0
2018-09-10 11:15:00,341.4,342.04,341.3,342.04,3205.0,341.4,342.04,341.3,342.04,3205.0
2018-09-10 11:20:00,341.85,341.85,341.55,341.59,2200.0,341.85,341.85,341.55,341.59,2200.0
2018-09-10 11:25:00,341.43,341.56,341.28,341.41,3875.0,341.43,341.56,341.28,341.41,3875.0
2018-09-10 11:30:00,341.33,341.38,340.69,341.11,7800.0,341.33,341.38,340.69,341.11,7800.0
2018-09-10 11:35:00,341.21,341.8,341.09,341.8,5800.0,341.21,341.8,341.09,341.8,5800.0
2018-09-10 11:40:00,341.9,342.18,341.6,341.72,5377.0,341.9,342.18,341.6,341.72,5377.0
2018-09-10 11:45:00,341.9,342.09,341.7,341.82,5127.0,341.9,342.09,341.7,341.82,5127.0
2018-09-10 11:50:00,341.8,341.91,341.68,341.77,1500.0,341.8,341.91,341.68,341.77,1500.0
2018-09-10 11:55:00,341.54,341.54,341.17,341.32,3812.0,341.54,341.54,341.17,341.32,3812.0
2018-09-10 12:00:00,341.24,341.24,340.63,340.8,3888.0,341.24,341.24,340.63,340.8,3888.0
2018-09-10 12:05:00,340.72,340.87,340.55,340.8,4349.0,340.72,340.87,340.55,340.8,4349.0
2018-09-10 12:10:00,340.73,340.99,340.49,340.95,3200.0,340.73,340.99,340.49,340.95,3200.0
2018-09-10 12:15:00,340.67,340.99,340.5,340.53,6200.0,340.67,340.99,340.5,340.53,6200.0
2018-09-10 12:20:00,340.48,340.78,340.28,340.78,8660.0,340.48,340.78,340.28,340.78,8660.0
2018-09-10 12:25:00,340.74,340.74,340.39,340.45,3300.0,340.74,340.74,340.39,340.45,3300.0
2018-09-10 12:30:00,340.5,340.77,340.38,340.69,3600.0,340.5,340.77,340.38,340.69,3600.0
2018-09-10 12:35:00,340.69,340.78,340.6,340.71,3215.0,340.69,340.78,340.6,340.71,3215.0
2018-09-10 12:40:00,340.71,340.84,340.67,340.73,3111.0,340.71,340.84,340.67,340.73,3111.0
2018-09-10 12:45:00,340.81,341.2,340.63,340.63,5101.0,340.81,341.2,340.63,340.63,5101.0
2018-09-10 12:50:00,340.75,340.95,340.75,340.95,1512.0,340.75,340.95,340.75,340.95,1512.0
2018-09-10 12:55:00,340.95,341.18,340.93,341.1,4377.0,340.95,341.18,340.93,341.1,4377.0
2018-09-10 13:00:00,341.09,341.18,340.9,340.9,7567.0,341.09,341.18,340.9,340.9,7567.0
2018-09-10 13:05:00,340.89,340.89,340.25,340.48,8487.0,340.89,340.89,340.25,340.48,8487.0
2018-09-10 13:10:00,340.49,340.66,340.38,340.46,3245.0,340.49,340.66,340.38,340.46,3245.0
2018-09-10 13:15:00,340.58,340.61,340.04,340.17,6377.0,340.58,340.61,340.04,340.17,6377.0
2018-09-10 13:20:00,340.25,340.52,340.19,340.51,11276.0,340.25,340.52,340.19,340.51,11276.0
2018-09-10 13:25:00,340.49,340.86,340.42,340.85,5355.0,340.49,340.86,340.42,340.85,5355.0
2018-09-10 13:30:00,340.85,341.05,340.82,340.98,7827.0,340.85,341.05,340.82,340.98,7827.0
2018-09-10 13:35:00,341.0,341.1,340.34,340.34,9158.0,341.0,341.1,340.34,340.34,9158.0
2018-09-10 13:40:00,340.51,340.66,340.45,340.45,5908.0,340.51,340.66,340.45,340.45,5908.0
2018-09-10 13:45:00,340.46,340.46,339.96,340.0,4879.0,340.46,340.46,339.96,340.0,4879.0
2018-09-10 13:50:00,340.1,340.35,340.1,340.27,3711.0,340.1,340.35,340.1,340.27,3711.0
2018-09-10 13:55:00,340.28,340.37,340.14,340.37,1725.0,340.28,340.37,340.14,340.37,1725.0
2018-09-10 14:00:00,340.4,340.4,340.14,340.4,3300.0,340.4,340.4,340.14,340.4,3300.0
2018-09-10 14:05:00,340.38,340.39,340.16,340.25,3487.0,340.38,340.39,340.16,340.25,3487.0
2018-09-10 14:10:00,340.14,340.23,340.09,340.23,900.0,340.14,340.23,340.09,340.23,900.0
2018-09-10 14:15:00,340.1,340.24,339.88,340.18,4264.0,340.1,340.24,339.88,340.18,4264.0
2018-09-10 14:20:00,340.12,340.25,339.99,340.21,5206.0,340.12,340.25,339.99,340.21,5206.0
2018-09-10 14:25:00,340.25,340.35,340.16,340.27,4700.0,340.25,340.35,340.16,340.27,4700.0
2018-09-10 14:30:00,340.28,340.33,340.18,340.18,2630.0,340.28,340.33,340.18,340.18,2630.0
2018-09-10 14:35:00,340.27,340.31,340.1,340.28,7488.0,340.27,340.31,340.1,340.28,7488.0
2018-09-10 14:40:00,340.29,340.4,340.23,340.4,2426.0,340.29,340.4,340.23,340.4,2426.0
2018-09-10 14:45:00,340.57,340.57,340.39,340.49,3229.0,340.57,340.57,340.39,340.49,3229.0
2018-09-10 14:50:00,340.56,340.59,340.52,340.56,1900.0,340.56,340.59,340.52,340.56,1900.0
2018-09-10 14:55:00,340.59,340.72,340.43,340.48,7021.0,340.59,340.72,340.43,340.48,7021.0
2018-09-10 15:00:00,340.51,340.65,340.51,340.61,2140.0,340.51,340.65,340.51,340.61,2140.0
2018-09-10 15:05:00,340.73,340.82,340.69,340.71,4099.0,340.73,340.82,340.69,340.71,4099.0
2018-09-10 15:10:00,340.74,340.74,340.35,340.71,7109.0,340.74,340.74,340.35,340.71,7109.0
2018-09-10 15:15:00,340.59,340.66,340.4,340.46,2600.0,340.59,340.66,340.4,340.46,2600.0
2018-09-10 15:20:00,340.46,340.63,340.37,340.63,4099.0,340.46,340.63,340.37,340.63,4099.0
2018-09-10 15:25:00,340.6,340.6,340.42,340.46,4800.0,340.6,340.6,340.42,340.46,4800.0
2018-09-10 15:30:00,340.48,340.72,340.46,340.56,5708.0,340.48,340.72,340.46,340.56,5708.0
2018-09-10 15:35:00,340.51,340.7,340.44,340.55,7141.0,340.51,340.7,340.44,340.55,7141.0
2018-09-10 15:40:00,340.54,340.77,340.47,340.77,6093.0,340.54,340.77,340.47,340.77,6093.0
2018-09-10 15:45:00,340.7,340.74,340.49,340.52,9007.0,340.7,340.74,340.49,340.52,9007.0
2018-09-10 15:50:00,340.49,340.49,339.93,340.2,23754.0,340.49,340.49,339.93,340.2,23754.0
2018-09-10 15:55:00,340.22,340.49,340.06,340.27,37379.0,340.22,340.49,340.06,340.27,37379.0
2018-09-11 09:30:00,340.66,341.48,338.0,338.07,23780.0,340.66,341.48,338.0,338.07,23780.0
2018-09-11 09:35:00,337.61,338.63,337.61,337.92,5050.0,337.61,338.63,337.61,337.92,5050.0
2018-09-11 09:40:00,337.67,338.09,337.38,337.59,6626.0,337.67,338.09,337.38,337.59,6626.0
2018-09-11 09:45:00,337.64,338.22,337.55,337.56,10547.0,337.64,338.22,337.55,337.56,10547.0
2018-09-11 09:50:00,337.74,337.75,337.14,337.52,3550.0,337.74,337.75,337.14,337.52,3550.0
2018-09-11 09:55:00,337.41,338.06,337.41,337.59,4669.0,337.41,338.06,337.41,337.59,4669.0
2018-09-11 10:00:00,337.82,338.11,337.32,337.54,16379.0,337.82,338.11,337.32,337.54,16379.0
2018-09-11 10:05:00,337.7,338.48,337.59,337.84,5016.0,337.7,338.48,337.59,337.84,5016.0
2018-09-11 10:10:00,337.81,338.05,337.64,337.94,3611.0,337.81,338.05,337.64,337.94,3611.0
2018-09-11 10:15:00,337.86,338.18,337.68,337.75,12613.0,337.86,338.18,337.68,337.75,12613.0
2018-09-11 10:20:00,337.73,338.15,337.58,338.12,4511.0,337.73,338.15,337.58,338.12,4511.0
2018-09-11 10:25:00,337.97,338.14,337.7,338.03,6590.0,337.97,338.14,337.7,338.03,6590.0
2018-09-11 10:30:00,337.91,337.94,337.71,337.75,2600.0,337.91,337.94,337.71,337.75,2600.0
2018-09-11 10:35:00,337.72,337.73,337.4,337.73,3818.0,337.72,337.73,337.4,337.73,3818.0
2018-09-11 10:40:00,337.58,338.01,337.55,337.95,4569.0,337.58,338.01,337.55,337.95,4569.0
2018-09-11 10:45:00,338.09,338.09,337.6,337.68,1681.0,338.09,338.09,337.6,337.68,1681.0
2018-09-11 10:50:00,337.56,337.64,337.52,337.54,2377.0,337.56,337.64,337.52,337.54,2377.0
2018-09-11 10:55:00,337.57,337.65,337.25,337.25,11023.0,337.57,337.65,337.25,337.25,11023.0
2018-09-11 11:00:00,337.22,337.8,337.22,337.8,2687.0,337.22,337.8,337.22,337.8,2687.0
2018-09-11 11:05:00,337.84,338.05,337.79,337.91,8415.0,337.84,338.05,337.79,337.91,8415.0
2018-09-11 11:10:00,337.98,338.02,337.73,337.73,2905.0,337.98,338.02,337.73,337.73,2905.0
2018-09-11 11:15:00,337.41,337.42,337.09,337.33,3825.0,337.41,337.42,337.09,337.33,3825.0
2018-09-11 11:20:00,337.37,337.42,337.15,337.2,2176.0,337.37,337.42,337.15,337.2,2176.0
2018-09-11 11:25:00,337.17,337.64,337.12,337.64,4620.0,337.17,337.64,337.12,337.64,4620.0
2018-09-11 11:30:00,337.64,337.93,337.64,337.75,3982.0,337.64,337.93,337.64,337.75,3982.0
2018-09-11 11:35:00,337.8,337.8,337.35,337.46,4218.0,337.8,337.8,337.35,337.46,4218.0
2018-09-11 11:40:00,337.53,337.54,337.32,337.32,2746.0,337.53,337.54,337.32,337.32,2746.0
2018-09-11 11:45:00,337.41,337.41,337.12,337.23,2750.0,337.41,337.41,337.12,337.23,2750.0
2018-09-11 11:50:00,337.27,337.85,337.27,337.85,4800.0,337.27,337.85,337.27,337.85,4800.0
2018-09-11 11:55:00,337.98,338.14,337.94,338.12,3400.0,337.98,338.14,337.94,338.12,3400.0
2018-09-11 12:00:00,338.14,338.31,338.01,338.08,5416.0,338.14,338.31,338.01,338.08,5416.0
2018-09-11 12:05:00,338.16,338.24,338.04,338.18,6755.0,338.16,338.24,338.04,338.18,6755.0
2018-09-11 12:10:00,338.16,338.27,338.08,338.16,12613.0,338.16,338.27,338.08,338.16,12613.0
2018-09-11 12:15:00,338.15,338.25,337.96,338.06,6149.0,338.15,338.25,337.96,338.06,6149.0
2018-09-11 12:20:00,338.16,338.27,338.05,338.13,3615.0,338.16,338.27,338.05,338.13,3615.0
2018-09-11 12:25:00,338.12,338.21,338.07,338.12,3740.0,338.12,338.21,338.07,338.12,3740.0
2018-09-11 12:30:00,338.13,338.18,338.07,338.12,5600.0,338.13,338.18,338.07,338.12,5600.0
2018-09-11 12:35:00,338.1,338.14,337.95,337.99,7342.0,338.1,338.14,337.95,337.99,7342.0
2018-09-11 12:40:00,337.92,337.92,337.56,337.8,4490.0,337.92,337.92,337.56,337.8,4490.0
2018-09-11 12:45:00,337.88,337.99,337.87,337.95,2117.0,337.88,337.99,337.87,337.95,2117.0
2018-09-11 12:50:00,337.92,337.95,337.73,337.86,4612.0,337.92,337.95,337.73,337.86,4612.0
2018-09-11 12:55:00,337.86,337.98,337.79,337.95,2899.0,337.86,337.98,337.79,337.95,2899.0
2018-09-11 13:00:00,337.97,337.98,337.69,337.69,4653.0,337.97,337.98,337.69,337.69,4653.0
2018-09-11 13:05:00,337.75,337.85,337.68,337.76,3716.0,337.75,337.85,337.68,337.76,3716.0
2018-09-11 13:10:00,337.68,338.0,337.68,337.76,4026.0,337.68,338.0,337.68,337.76,4026.0
2018-09-11 13:15:00,337.8,338.17,337.77,338.17,2660.0,337.8,338.17,337.77,338.17,2660.0
2018-09-11 13:20:00,338.09,338.48,337.82,338.0,7009.0,338.09,338.48,337.82,338.0,7009.0
2018-09-11 13:25:00,337.88,338.57,337.88,338.33,24788.0,337.88,338.57,337.88,338.33,24788.0
2018-09-11 13:30:00,338.15,338.9,338.14,338.83,16008.0,338.15,338.9,338.14,338.83,16008.0
2018-09-11 13:35:00,338.83,338.83,338.22,338.37,4450.0,338.83,338.83,338.22,338.37,4450.0
2018-09-11 13:40:00,338.35,338.44,338.11,338.28,2250.0,338.35,338.44,338.11,338.28,2250.0
2018-09-11 13:45:00,338.29,338.56,338.23,338.45,2800.0,338.29,338.56,338.23,338.45,2800.0
2018-09-11 13:50:00,338.59,338.59,338.25,338.39,2758.0,338.59,338.59,338.25,338.39,2758.0
2018-09-11 13:55:00,338.39,338.74,338.39,338.69,3335.0,338.39,338.74,338.39,338.69,3335.0
2018-09-11 14:00:00,338.77,338.77,338.41,338.55,5234.0,338.77,338.77,338.41,338.55,5234.0
2018-09-11 14:05:00,338.67,338.7,338.4,338.4,9300.0,338.67,338.7,338.4,338.4,9300.0
2018-09-11 14:10:00,338.51,338.51,338.28,338.51,3500.0,338.51,338.51,338.28,338.51,3500.0
2018-09-11 14:15:00,338.53,338.6,338.37,338.4,2300.0,338.53,338.6,338.37,338.4,2300.0
2018-09-11 14:20:00,338.4,338.52,338.17,338.49,3700.0,338.4,338.52,338.17,338.49,3700.0
2018-09-11 14:25:00,338.49,338.52,337.8,337.93,5273.0,338.49,338.52,337.8,337.93,5273.0
2018-09-11 14:30:00,337.91,338.04,337.79,337.87,4637.0,337.91,338.04,337.79,337.87,4637.0
2018-09-11 14:35:00,337.96,338.0,337.71,337.79,2200.0,337.96,338.0,337.71,337.79,2200.0
2018-09-11 14:40:00,337.84,337.87,337.58,337.58,4400.0,337.84,337.87,337.58,337.58,4400.0
2018-09-11 14:45:00,337.65,337.75,337.48,337.75,3210.0,337.65,337.75,337.48,337.75,3210.0
2018-09-11 14:50:00,337.77,337.87,337.71,337.77,4000.0,337.77,337.87,337.71,337.77,4000.0
2018-09-11 14:55:00,337.72,337.94,337.7,337.86,3991.0,337.72,337.94,337.7,337.86,3991.0
2018-09-11 15:00:00,337.9,337.98,337.83,337.96,4100.0,337.9,337.98,337.83,337.96,4100.0
2018-09-11 15:05:00,337.92,337.92,337.6,337.6,4716.0,337.92,337.92,337.6,337.6,4716.0
2018-09-11 15:10:00,337.61,337.79,337.61,337.79,3770.0,337.61,337.79,337.61,337.79,3770.0
2018-09-11 15:15:00,337.81,337.83,337.64,337.7,5845.0,337.81,337.83,337.64,337.7,5845.0
2018-09-11 15:20:00,337.62,337.77,337.62,337.68,2970.0,337.62,337.77,337.62,337.68,2970.0
2018-09-11 15:25:00,337.68,337.79,337.64,337.79,4500.0,337.68,337.79,337.64,337.79,4500.0
2018-09-11 15:30:00,337.71,337.81,337.69,337.74,11337.0,337.71,337.81,337.69,337.74,11337.0
2018-09-11 15:35:00,337.74,338.04,337.74,337.96,4217.0,337.74,338.04,337.74,337.96,4217.0
2018-09-11 15:40:00,337.88,338.04,337.79,337.83,7333.0,337.88,338.04,337.79,337.83,7333.0
2018-09-11 15:45:00,337.78,337.79,337.55,337.62,9347.0,337.78,337.79,337.55,337.62,9347.0
2018-09-11 15:50:00,337.66,337.89,337.53,337.72,15626.0,337.66,337.89,337.53,337.72,15626.0
2018-09-11 15:55:00,337.72,338.04,337.49,337.65,36214.0,337.72,338.04,337.49,337.65,36214.0
2018-09-12 09:30:00,337.96,338.78,337.75,338.49,14936.0,337.96,338.78,337.75,338.49,14936.0
2018-09-12 09:35:00,338.29,338.29,337.43,337.59,2747.0,338.29,338.29,337.43,337.59,2747.0
2018-09-12 09:40:00,337.72,338.43,337.72,338.23,4310.0,337.72,338.43,337.72,338.23,4310.0
2018-09-12 09:45:00,338.32,338.8,338.29,338.7,4782.0,338.32,338.8,338.29,338.7,4782.0
2018-09-12 09:50:00,338.95,338.97,338.16,338.17,2697.0,338.95,338.97,338.16,338.17,2697.0
2018-09-12 09:55:00,338.17,338.27,336.77,336.77,6499.0,338.17,338.27,336.77,336.77,6499.0
2018-09-12 10:00:00,337.04,337.98,337.04,337.69,2595.0,337.04,337.98,337.04,337.69,2595.0
2018-09-12 10:05:00,337.92,338.27,337.53,338.11,5746.0,337.92,338.27,337.53,338.11,5746.0
2018-09-12 10:10:00,338.11,338.11,337.52,337.98,2900.0,338.11,338.11,337.52,337.98,2900.0
2018-09-12 10:15:00,337.89,338.46,337.56,338.34,6342.0,337.89,338.46,337.56,338.34,6342.0
2018-09-12 10:20:00,338.17,338.44,337.8,337.8,6293.0,338.17,338.44,337.8,337.8,6293.0
2018-09-12 10:25:00,338.08,338.08,337.68,337.98,4006.0,338.08,338.08,337.68,337.98,4006.0
2018-09-12 10:30:00,337.75,337.82,337.31,337.31,4886.0,337.75,337.82,337.31,337.31,4886.0
2018-09-12 10:35:00,337.32,337.88,337.32,337.79,3600.0,337.32,337.88,337.32,337.79,3600.0
2018-09-12 10:40:00,338.07,338.24,337.39,337.42,3141.0,338.07,338.24,337.39,337.42,3141.0
2018-09-12 10:45:00,337.28,337.28,336.72,336.72,2500.0,337.28,337.28,336.72,336.72,2500.0
2018-09-12 10:50:00,336.64,336.74,336.11,336.11,3100.0,336.64,336.74,336.11,336.11,3100.0
2018-09-12 10:55:00,336.5,336.81,335.61,335.61,4670.0,336.5,336.81,335.61,335.61,4670.0
2018-09-12 11:00:00,335.47,336.45,335.4,336.08,3300.0,335.47,336.45,335.4,336.08,3300.0
2018-09-12 11:05:00,336.08,336.28,335.85,335.97,3640.0,336.08,336.28,335.85,335.97,3640.0
2018-09-12 11:10:00,336.02,336.52,335.59,336.46,6941.0,336.02,336.52,335.59,336.46,6941.0
2018-09-12 11:15:00,336.59,336.6,336.33,336.45,4443.0,336.59,336.6,336.33,336.45,4443.0
2018-09-12 11:20:00,336.35,336.57,336.31,336.48,2745.0,336.35,336.57,336.31,336.48,2745.0
2018-09-12 11:25:00,336.48,336.89,336.47,336.81,5946.0,336.48,336.89,336.47,336.81,5946.0
2018-09-12 11:30:00,336.89,337.37,336.81,337.08,4257.0,336.89,337.37,336.81,337.08,4257.0
2018-09-12 11:35:00,337.13,337.13,333.03,334.5,46182.0,337.13,337.13,333.03,334.5,46182.0
2018-09-12 11:40:00,334.48,335.81,334.16,334.55,9324.0,334.48,335.81,334.16,334.55,9324.0
2018-09-12 11:45:00,334.35,334.92,333.8,333.98,7339.0,334.35,334.92,333.8,333.98,7339.0
2018-09-12 11:50:00,334.13,334.9,333.31,334.77,19210.0,334.13,334.9,333.31,334.77,19210.0
2018-09-12 11:55:00,334.65,336.95,334.56,336.68,8688.0,334.65,336.95,334.56,336.68,8688.0
2018-09-12 12:00:00,336.69,336.69,335.09,335.84,2794.0,336.69,336.69,335.09,335.84,2794.0
2018-09-12 12:05:00,336.04,336.14,335.26,335.49,3754.0,336.04,336.14,335.26,335.49,3754.0
2018-09-12 12:10:00,335.47,335.81,335.47,335.69,4000.0,335.47,335.81,335.47,335.69,4000.0
2018-09-12 12:15:00,336.04,336.18,335.58,335.69,2100.0,336.04,336.18,335.58,335.69,2100.0
2018-09-12 12:20:00,335.74,336.13,335.74,336.06,1200.0,335.74,336.13,335.74,336.06,1200.0
2018-09-12 12:25:00,335.93,336.45,335.93,336.21,3400.0,335.93,336.45,335.93,336.21,3400.0
2018-09-12 12:30:00,336.3,336.57,336.21,336.48,2165.0,336.3,336.57,336.21,336.48,2165.0
2018-09-12 12:35:00,336.41,336.41,336.17,336.33,2000.0,336.41,336.41,336.17,336.33,2000.0
2018-09-12 12:40:00,336.58,337.12,336.5,337.12,1400.0,336.58,337.12,336.5,337.12,1400.0
2018-09-12 12:45:00,337.04,337.09,336.57,337.08,3000.0,337.04,337.09,336.57,337.08,3000.0
2018-09-12 12:50:00,337.0,337.08,336.88,336.96,1100.0,337.0,337.08,336.88,336.96,1100.0
2018-09-12 12:55:00,337.11,337.11,336.51,337.09,1500.0,337.11,337.11,336.51,337.09,1500.0
2018-09-12 13:00:00,336.89,337.05,336.75,336.79,1500.0,336.89,337.05,336.75,336.79,1500.0
2018-09-12 13:05:00,336.82,336.94,336.81,336.94,1300.0,336.82,336.94,336.81,336.94,1300.0
2018-09-12 13:10:00,336.97,337.02,336.41,336.42,3103.0,336.97,337.02,336.41,336.42,3103.0
2018-09-12 13:15:00,336.38,336.39,336.05,336.39,2500.0,336.38,336.39,336.05,336.39,2500.0
2018-09-12 13:20:00,336.47,336.59,336.47,336.57,800.0,336.47,336.59,336.47,336.57,800.0
2018-09-12 13:25:00,336.63,336.69,336.55,336.55,1500.0,336.63,336.69,336.55,336.55,1500.0
2018-09-12 13:30:00,336.49,336.69,336.47,336.66,4500.0,336.49,336.69,336.47,336.66,4500.0
2018-09-12 13:35:00,336.76,337.0,336.72,336.76,2246.0,336.76,337.0,336.72,336.76,2246.0
2018-09-12 13:40:00,336.89,336.93,336.51,336.55,3400.0,336.89,336.93,336.51,336.55,3400.0
2018-09-12 13:45:00,336.49,336.61,336.32,336.61,2005.0,336.49,336.61,336.32,336.61,2005.0
2018-09-12 13:50:00,336.59,336.59,336.33,336.4,2300.0,336.59,336.59,336.33,336.4,2300.0
2018-09-12 13:55:00,336.5,336.86,336.5,336.86,2910.0,336.5,336.86,336.5,336.86,2910.0
2018-09-12 14:00:00,336.94,337.11,336.88,337.04,2701.0,336.94,337.11,336.88,337.04,2701.0
2018-09-12 14:05:00,336.88,336.89,336.8,336.86,2400.0,336.88,336.89,336.8,336.86,2400.0
2018-09-12 14:10:00,336.86,337.04,336.86,337.04,5438.0,336.86,337.04,336.86,337.04,5438.0
2018-09-12 14:15:00,337.04,338.17,337.04,338.04,12000.0,337.04,338.17,337.04,338.04,12000.0
2018-09-12 14:20:00,338.19,339.38,338.17,339.27,15178.0,338.19,339.38,338.17,339.27,15178.0
2018-09-12 14:25:00,339.34,339.63,338.5,338.5,11223.0,339.34,339.63,338.5,338.5,11223.0
2018-09-12 14:30:00,338.58,338.76,338.53,338.57,3101.0,338.58,338.76,338.53,338.57,3101.0
2018-09-12 14:35:00,338.65,338.91,338.59,338.91,1400.0,338.65,338.91,338.59,338.91,1400.0
2018-09-12 14:40:00,339.09,339.09,338.52,338.52,5497.0,339.09,339.09,338.52,338.52,5497.0
2018-09-12 14:45:00,338.53,339.08,338.51,339.08,1150.0,338.53,339.08,338.51,339.08,1150.0
2018-09-12 14:50:00,339.06,339.14,338.98,339.1,2417.0,339.06,339.14,338.98,339.1,2417.0
2018-09-12 14:55:00,339.15,339.26,339.12,339.12,1518.0,339.15,339.26,339.12,339.12,1518.0
2018-09-12 15:00:00,338.92,338.93,338.68,338.68,4500.0,338.92,338.93,338.68,338.68,4500.0
2018-09-12 15:05:00,338.6,338.98,338.55,338.97,4561.0,338.6,338.98,338.55,338.97,4561.0
2018-09-12 15:10:00,338.9,339.07,338.86,339.02,4253.0,338.9,339.07,338.86,339.02,4253.0
2018-09-12 15:15:00,339.02,339.16,338.95,338.95,7061.0,339.02,339.16,338.95,338.95,7061.0
2018-09-12 15:20:00,338.94,339.12,338.94,339.11,4307.0,338.94,339.12,338.94,339.11,4307.0
2018-09-12 15:25:00,339.06,339.06,338.85,339.04,9831.0,339.06,339.06,338.85,339.04,9831.0
2018-09-12 15:30:00,339.05,339.94,339.05,339.94,8936.0,339.05,339.94,339.05,339.94,8936.0
2018-09-12 15:35:00,339.98,340.42,339.79,340.0,15906.0,339.98,340.42,339.79,340.0,15906.0
2018-09-12 15:40:00,340.0,340.13,339.98,340.0,7197.0,340.0,340.13,339.98,340.0,7197.0
2018-09-12 15:45:00,340.01,340.07,339.47,340.0,14086.0,340.01,340.07,339.47,340.0,14086.0
2018-09-12 15:50:00,340.18,340.43,340.03,340.16,14610.0,340.18,340.43,340.03,340.16,14610.0
2018-09-12 15:55:00,340.15,340.19,339.72,340.0,52101.0,340.15,340.19,339.72,340.0,52101.0
2018-09-13 09:30:00,341.05,341.05,339.5,339.76,11416.0,341.05,341.05,339.5,339.76,11416.0
2018-09-13 09:35:00,339.81,340.65,339.43,340.3,2830.0,339.81,340.65,339.43,340.3,2830.0
2018-09-13 09:40:00,340.53,341.7,340.52,341.69,3300.0,340.53,341.7,340.52,341.69,3300.0
2018-09-13 09:45:00,341.63,341.63,340.6,341.0,4305.0,341.63,341.63,340.6,341.0,4305.0
2018-09-13 09:50:00,341.32,341.33,340.53,340.53,4000.0,341.32,341.33,340.53,340.53,4000.0
2018-09-13 09:55:00,340.65,341.39,340.56,340.88,6399.0,340.65,341.39,340.56,340.88,6399.0
2018-09-13 10:00:00,341.0,341.69,340.82,341.52,4327.0,341.0,341.69,340.82,341.52,4327.0
2018-09-13 10:05:00,341.58,341.91,341.51,341.91,4345.0,341.58,341.91,341.51,341.91,4345.0
2018-09-13 10:10:00,342.0,342.33,341.97,342.31,3782.0,342.0,342.33,341.97,342.31,3782.0
2018-09-13 10:15:00,342.25,342.41,341.81,342.0,9297.0,342.25,342.41,341.81,342.0,9297.0
2018-09-13 10:20:00,341.67,341.71,341.08,341.36,3850.0,341.67,341.71,341.08,341.36,3850.0
2018-09-13 10:25:00,341.31,341.64,340.94,341.58,3957.0,341.31,341.64,340.94,341.58,3957.0
2018-09-13 10:30:00,341.65,341.78,340.72,341.15,4507.0,341.65,341.78,340.72,341.15,4507.0
2018-09-13 10:35:00,341.02,341.02,340.69,340.71,4000.0,341.02,341.02,340.69,340.71,4000.0
2018-09-13 10:40:00,340.55,340.55,339.71,340.13,4444.0,340.55,340.55,339.71,340.13,4444.0
2018-09-13 10:45:00,340.21,340.35,339.41,339.41,5238.0,340.21,340.35,339.41,339.41,5238.0
2018-09-13 10:50:00,339.19,340.0,339.19,339.88,4907.0,339.19,340.0,339.19,339.88,4907.0
2018-09-13 10:55:00,339.21,339.82,339.21,339.79,4770.0,339.21,339.82,339.21,339.79,4770.0
2018-09-13 11:00:00,339.66,339.8,339.29,339.29,1333.0,339.66,339.8,339.29,339.29,1333.0
2018-09-13 11:05:00,339.46,339.66,339.36,339.4,6700.0,339.46,339.66,339.36,339.4,6700.0
2018-09-13 11:10:00,339.37,339.64,339.35,339.37,2200.0,339.37,339.64,339.35,339.37,2200.0
2018-09-13 11:15:00,339.33,340.24,339.23,340.0,14605.0,339.33,340.24,339.23,340.0,14605.0
2018-09-13 11:20:00,339.94,339.97,339.55,339.55,6500.0,339.94,339.97,339.55,339.55,6500.0
2018-09-13 11:25:00,339.28,339.86,339.28,339.42,6200.0,339.28,339.86,339.28,339.42,6200.0
2018-09-13 11:30:00,339.5,339.5,338.85,339.16,3913.0,339.5,339.5,338.85,339.16,3913.0
2018-09-13 11:35:00,339.11,339.24,339.03,339.24,3503.0,339.11,339.24,339.03,339.24,3503.0
2018-09-13 11:40:00,339.25,339.45,339.21,339.21,2963.0,339.25,339.45,339.21,339.21,2963.0
2018-09-13 11:45:00,339.2,339.48,339.11,339.11,2840.0,339.2,339.48,339.11,339.11,2840.0
2018-09-13 11:50:00,339.23,339.28,339.2,339.21,2813.0,339.23,339.28,339.2,339.21,2813.0
2018-09-13 11:55:00,339.19,339.25,338.51,338.59,5304.0,339.19,339.25,338.51,338.59,5304.0
2018-09-13 12:00:00,338.57,339.03,338.37,338.71,5950.0,338.57,339.03,338.37,338.71,5950.0
2018-09-13 12:05:00,338.73,338.73,338.1,338.28,3840.0,338.73,338.73,338.1,338.28,3840.0
2018-09-13 12:10:00,338.28,338.61,338.26,338.61,5421.0,338.28,338.61,338.26,338.61,5421.0
2018-09-13 12:15:00,338.48,338.75,338.37,338.53,3727.0,338.48,338.75,338.37,338.53,3727.0
2018-09-13 12:20:00,338.56,338.75,338.55,338.56,2086.0,338.56,338.75,338.55,338.56,2086.0
2018-09-13 12:25:00,338.6,338.63,338.6,338.63,600.0,338.6,338.63,338.6,338.63,600.0
2018-09-13 12:30:00,338.44,338.55,338.36,338.52,4100.0,338.44,338.55,338.36,338.52,4100.0
2018-09-13 12:35:00,338.54,338.54,338.19,338.31,6031.0,338.54,338.54,338.19,338.31,6031.0
2018-09-13 12:40:00,338.33,338.46,338.31,338.31,1530.0,338.33,338.46,338.31,338.31,1530.0
2018-09-13 12:45:00,338.15,338.15,337.83,337.93,3049.0,338.15,338.15,337.83,337.93,3049.0
2018-09-13 12:50:00,337.98,338.1,337.84,338.08,3200.0,337.98,338.1,337.84,338.08,3200.0
2018-09-13 12:55:00,337.99,338.49,337.98,338.25,8695.0,337.99,338.49,337.98,338.25,8695.0
2018-09-13 13:00:00,338.22,338.49,338.01,338.49,2902.0,338.22,338.49,338.01,338.49,2902.0
2018-09-13 13:05:00,338.51,338.76,338.39,338.39,2815.0,338.51,338.76,338.39,338.39,2815.0
2018-09-13 13:10:00,338.34,338.59,338.34,338.57,4400.0,338.34,338.59,338.34,338.57,4400.0
2018-09-13 13:15:00,338.51,338.9,338.51,338.89,5063.0,338.51,338.9,338.51,338.89,5063.0
2018-09-13 13:20:00,338.92,339.27,338.92,339.18,3115.0,338.92,339.27,338.92,339.18,3115.0
2018-09-13 13:25:00,339.26,339.29,339.08,339.23,1500.0,339.26,339.29,339.08,339.23,1500.0
2018-09-13 13:30:00,339.22,339.46,339.21,339.46,2235.0,339.22,339.46,339.21,339.46,2235.0
2018-09-13 13:35:00,339.58,339.85,339.52,339.81,3922.0,339.58,339.85,339.52,339.81,3922.0
2018-09-13 13:40:00,339.84,339.95,339.84,339.94,1703.0,339.84,339.95,339.84,339.94,1703.0
2018-09-13 13:45:00,340.01,340.19,340.01,340.19,3088.0,340.01,340.19,340.01,340.19,3088.0
2018-09-13 13:50:00,340.04,340.39,340.02,340.39,8944.0,340.04,340.39,340.02,340.39,8944.0
2018-09-13 13:55:00,340.4,340.52,340.26,340.26,5683.0,340.4,340.52,340.26,340.26,5683.0
2018-09-13 14:00:00,340.35,340.46,340.3,340.46,1338.0,340.35,340.46,340.3,340.46,1338.0
2018-09-13 14:05:00,340.47,340.63,340.46,340.56,2400.0,340.47,340.63,340.46,340.56,2400.0
2018-09-13 14:10:00,340.64,340.68,340.45,340.65,3558.0,340.64,340.68,340.45,340.65,3558.0
2018-09-13 14:15:00,340.72,340.72,340.17,340.25,4569.0,340.72,340.72,340.17,340.25,4569.0
2018-09-13 14:20:00,340.19,340.21,339.95,340.07,9556.0,340.19,340.21,339.95,340.07,9556.0
2018-09-13 14:25:00,340.06,340.6,340.03,340.46,8534.0,340.06,340.6,340.03,340.46,8534.0
2018-09-13 14:30:00,340.46,340.63,340.33,340.55,2800.0,340.46,340.63,340.33,340.55,2800.0
2018-09-13 14:35:00,340.59,340.66,340.34,340.51,1930.0,340.59,340.66,340.34,340.51,1930.0
2018-09-13 14:40:00,340.58,340.58,340.46,340.48,3100.0,340.58,340.58,340.46,340.48,3100.0
2018-09-13 14:45:00,340.49,340.5,340.29,340.4,3390.0,340.49,340.5,340.29,340.4,3390.0
2018-09-13 14:50:00,340.32,340.48,340.32,340.45,1800.0,340.32,340.48,340.32,340.45,1800.0
2018-09-13 14:55:00,340.47,340.79,340.47,340.77,2000.0,340.47,340.79,340.47,340.77,2000.0
2018-09-13 15:00:00,340.72,340.79,340.6,340.71,6966.0,340.72,340.79,340.6,340.71,6966.0
2018-09-13 15:05:00,340.72,340.74,340.38,340.45,3968.0,340.72,340.74,340.38,340.45,3968.0
2018-09-13 15:10:00,340.39,340.56,340.36,340.44,3535.0,340.39,340.56,340.36,340.44,3535.0
2018-09-13 15:15:00,340.37,340.39,340.02,340.22,4040.0,340.37,340.39,340.02,340.22,4040.0
2018-09-13 15:20:00,340.22,340.31,340.06,340.16,5079.0,340.22,340.31,340.06,340.16,5079.0
2018-09-13 15:25:00,340.07,340.22,340.01,340.09,4272.0,340.07,340.22,340.01,340.09,4272.0
2018-09-13 15:30:00,340.04,340.06,339.77,339.88,6710.0,340.04,340.06,339.77,339.88,6710.0
2018-09-13 15:35:00,339.95,340.09,339.75,339.75,8261.0,339.95,340.09,339.75,339.75,8261.0
2018-09-13 15:40:00,339.82,339.82,339.45,339.75,5486.0,339.82,339.82,339.45,339.75,5486.0
2018-09-13 15:45:00,339.85,339.86,339.44,339.82,11660.0,339.85,339.86,339.44,339.82,11660.0
2018-09-13 15:50:00,339.82,340.19,339.8,340.03,8838.0,339.82,340.19,339.8,340.03,8838.0
2018-09-13 15:55:00,340.02,340.6,340.02,340.53,28741.0,340.02,340.6,340.02,340.53,28741.0
2018-09-14 09:30:00,341.32,341.32,340.48,340.61,10209.0,341.32,341.32,340.48,340.61,10209.0
2018-09-14 09:35:00,340.3,341.05,340.3,341.05,3130.0,340.3,341.05,340.3,341.05,3130.0
2018-09-14 09:40:00,341.21,341.21,340.79,340.8,1630.0,341.21,341.21,340.79,340.8,1630.0
2018-09-14 09:45:00,340.62,340.95,340.22,340.23,4013.0,340.62,340.95,340.22,340.23,4013.0
2018-09-14 09:50:00,340.33,340.56,339.81,340.24,4449.0,340.33,340.56,339.81,340.24,4449.0
2018-09-14 09:55:00,340.35,340.79,340.25,340.67,10683.0,340.35,340.79,340.25,340.67,10683.0
2018-09-14 10:00:00,340.61,340.68,339.9,339.9,9588.0,340.61,340.68,339.9,339.9,9588.0
2018-09-14 10:05:00,339.81,340.06,339.13,339.13,4841.0,339.81,340.06,339.13,339.13,4841.0
2018-09-14 10:10:00,339.12,340.0,339.03,339.71,15756.0,339.12,340.0,339.03,339.71,15756.0
2018-09-14 10:15:00,339.78,340.02,339.47,339.77,12273.0,339.78,340.02,339.47,339.77,12273.0
2018-09-14 10:20:00,339.84,339.91,339.72,339.72,4621.0,339.84,339.91,339.72,339.72,4621.0
2018-09-14 10:25:00,339.93,340.98,339.93,340.63,3900.0,339.93,340.98,339.93,340.63,3900.0
2018-09-14 10:30:00,340.67,341.07,340.59,340.7,3358.0,340.67,341.07,340.59,340.7,3358.0
2018-09-14 10:35:00,340.68,341.0,340.53,341.0,1841.0,340.68,341.0,340.53,341.0,1841.0
2018-09-14 10:40:00,341.17,341.63,341.13,341.44,5240.0,341.17,341.63,341.13,341.44,5240.0
2018-09-14 10:45:00,341.51,341.75,341.25,341.61,4556.0,341.51,341.75,341.25,341.61,4556.0
2018-09-14 10:50:00,341.64,341.64,341.22,341.22,1873.0,341.64,341.64,341.22,341.22,1873.0
2018-09-14 10:55:00,341.24,341.95,341.24,341.84,4752.0,341.24,341.95,341.24,341.84,4752.0
2018-09-14 11:00:00,341.64,341.97,341.42,341.81,3400.0,341.64,341.97,341.42,341.81,3400.0
2018-09-14 11:05:00,341.86,342.06,341.67,341.74,1980.0,341.86,342.06,341.67,341.74,1980.0
2018-09-14 11:10:00,341.76,341.94,341.55,341.66,4173.0,341.76,341.94,341.55,341.66,4173.0
2018-09-14 11:15:00,341.64,341.71,341.38,341.38,3234.0,341.64,341.71,341.38,341.38,3234.0
2018-09-14 11:20:00,341.32,341.56,341.11,341.45,4953.0,341.32,341.56,341.11,341.45,4953.0
2018-09-14 11:25:00,341.54,341.54,340.91,340.91,2600.0,341.54,341.54,340.91,340.91,2600.0
2018-09-14 11:30:00,340.91,341.09,340.89,340.93,3554.0,340.91,341.09,340.89,340.93,3554.0
2018-09-14 11:35:00,340.85,340.85,340.61,340.61,2500.0,340.85,340.85,340.61,340.61,2500.0
2018-09-14 11:40:00,340.58,340.72,340.54,340.54,4660.0,340.58,340.72,340.54,340.54,4660.0
2018-09-14 11:45:00,340.47,340.47,340.15,340.15,1500.0,340.47,340.47,340.15,340.15,1500.0
2018-09-14 11:50:00,340.17,340.45,340.02,340.11,6388.0,340.17,340.45,340.02,340.11,6388.0
2018-09-14 11:55:00,340.11,340.19,339.75,339.97,4050.0,340.11,340.19,339.75,339.97,4050.0
2018-09-14 12:00:00,340.06,340.14,339.33,339.56,7352.0,340.06,340.14,339.33,339.56,7352.0
2018-09-14 12:05:00,339.35,339.72,339.35,339.6,1500.0,339.35,339.72,339.35,339.6,1500.0
2018-09-14 12:10:00,339.5,339.61,339.35,339.5,2033.0,339.5,339.61,339.35,339.5,2033.0
2018-09-14 12:15:00,339.48,339.5,339.37,339.44,2670.0,339.48,339.5,339.37,339.44,2670.0
2018-09-14 12:20:00,339.42,339.54,339.38,339.38,8860.0,339.42,339.54,339.38,339.38,8860.0
2018-09-14 12:25:00,339.43,339.55,339.3,339.53,4737.0,339.43,339.55,339.3,339.53,4737.0
2018-09-14 12:30:00,339.24,339.36,339.23,339.32,1500.0,339.24,339.36,339.23,339.32,1500.0
2018-09-14 12:35:00,339.22,339.42,339.1,339.36,4013.0,339.22,339.42,339.1,339.36,4013.0
2018-09-14 12:40:00,339.34,339.64,339.33,339.45,2110.0,339.34,339.64,339.33,339.45,2110.0
2018-09-14 12:45:00,339.36,339.57,339.36,339.47,900.0,339.36,339.57,339.36,339.47,900.0
2018-09-14 12:50:00,339.5,339.52,339.16,339.52,2296.0,339.5,339.52,339.16,339.52,2296.0
2018-09-14 12:55:00,339.65,340.04,339.65,340.03,4846.0,339.65,340.04,339.65,340.03,4846.0
2018-09-14 13:00:00,339.95,340.16,339.94,340.12,3045.0,339.95,340.16,339.94,340.12,3045.0
2018-09-14 13:05:00,340.08,340.18,339.78,339.78,2141.0,340.08,340.18,339.78,339.78,2141.0
2018-09-14 13:10:00,339.68,339.87,339.63,339.79,1410.0,339.68,339.87,339.63,339.79,1410.0
2018-09-14 13:15:00,339.81,339.92,339.81,339.9,693.0,339.81,339.92,339.81,339.9,693.0
2018-09-14 13:20:00,339.86,340.03,339.86,339.88,1700.0,339.86,340.03,339.86,339.88,1700.0
2018-09-14 13:25:00,339.95,340.12,339.88,340.08,1920.0,339.95,340.12,339.88,340.08,1920.0
2018-09-14 13:30:00,340.1,340.16,340.07,340.16,1510.0,340.1,340.16,340.07,340.16,1510.0
2018-09-14 13:35:00,340.25,340.55,340.2,340.55,2048.0,340.25,340.55,340.2,340.55,2048.0
2018-09-14 13:40:00,340.54,340.83,340.45,340.45,3138.0,340.54,340.83,340.45,340.45,3138.0
2018-09-14 13:45:00,340.48,340.48,340.09,340.18,2800.0,340.48,340.48,340.09,340.18,2800.0
2018-09-14 13:50:00,340.15,340.22,339.91,340.18,10158.0,340.15,340.22,339.91,340.18,10158.0
2018-09-14 13:55:00,340.23,340.23,339.9,340.06,2754.0,340.23,340.23,339.9,340.06,2754.0
2018-09-14 14:00:00,340.08,340.16,340.08,340.09,2100.0,340.08,340.16,340.08,340.09,2100.0
2018-09-14 14:05:00,340.17,340.23,340.03,340.03,4041.0,340.17,340.23,340.03,340.03,4041.0
2018-09-14 14:10:00,340.11,340.2,340.06,340.07,2000.0,340.11,340.2,340.06,340.07,2000.0
2018-09-14 14:15:00,340.09,340.27,339.61,339.63,8137.0,340.09,340.27,339.61,339.63,8137.0
2018-09-14 14:20:00,339.47,339.55,339.05,339.05,2346.0,339.47,339.55,339.05,339.05,2346.0
2018-09-14 14:25:00,339.06,339.06,338.74,338.74,3215.0,339.06,339.06,338.74,338.74,3215.0
2018-09-14 14:30:00,338.75,338.86,338.66,338.66,853.0,338.75,338.86,338.66,338.66,853.0
2018-09-14 14:35:00,338.87,338.87,338.58,338.58,4284.0,338.87,338.87,338.58,338.58,4284.0
2018-09-14 14:40:00,338.54,338.54,338.16,338.17,3385.0,338.54,338.54,338.16,338.17,3385.0
2018-09-14 14:45:00,338.1,338.1,337.87,337.97,3104.0,338.1,338.1,337.87,337.97,3104.0
2018-09-14 14:50:00,337.84,338.05,337.84,337.92,4879.0,337.84,338.05,337.84,337.92,4879.0
2018-09-14 14:55:00,337.98,337.98,337.37,337.43,3032.0,337.98,337.98,337.37,337.43,3032.0
2018-09-14 15:00:00,337.48,337.6,337.45,337.6,3774.0,337.48,337.6,337.45,337.6,3774.0
2018-09-14 15:05:00,337.59,337.65,337.45,337.45,4696.0,337.59,337.65,337.45,337.45,4696.0
2018-09-14 15:10:00,337.46,337.85,337.46,337.84,4422.0,337.46,337.85,337.46,337.84,4422.0
2018-09-14 15:15:00,337.91,338.39,337.91,338.39,3400.0,337.91,338.39,337.91,338.39,3400.0
2018-09-14 15:20:00,338.42,338.42,338.03,338.15,1900.0,338.42,338.42,338.03,338.15,1900.0
2018-09-14 15:25:00,338.05,338.21,337.95,338.09,4734.0,338.05,338.21,337.95,338.09,4734.0
2018-09-14 15:30:00,338.04,338.26,338.04,338.26,3424.0,338.04,338.26,338.04,338.26,3424.0
2018-09-14 15:35:00,338.2,338.21,337.98,338.2,4251.0,338.2,338.21,337.98,338.2,4251.0
2018-09-14 15:40:00,338.41,338.55,338.12,338.13,8136.0,338.41,338.55,338.12,338.13,8136.0
2018-09-14 15:45:00,338.13,338.46,338.13,338.34,7773.0,338.13,338.46,338.13,338.34,7773.0
2018-09-14 15:50:00,338.4,339.01,338.4,338.62,21793.0,338.4,339.01,338.4,338.62,21793.0
2018-09-14 15:55:00,338.6,338.76,338.36,338.68,38046.0,338.6,338.76,338.36,338.68,38046.0
2018-09-17 09:30:00,338.56,338.56,336.85,337.11,12607.0,338.56,338.56,336.85,337.11,12607.0
2018-09-17 09:35:00,337.21,337.21,335.26,335.26,2932.0,337.21,337.21,335.26,335.26,2932.0
2018-09-17 09:40:00,335.38,336.49,335.38,336.47,5486.0,335.38,336.49,335.38,336.47,5486.0
2018-09-17 09:45:00,336.35,336.56,334.77,335.6,7244.0,336.35,336.56,334.77,335.6,7244.0
2018-09-17 09:50:00,335.73,335.84,335.22,335.22,3280.0,335.73,335.84,335.22,335.22,3280.0
2018-09-17 09:55:00,335.13,335.24,334.19,334.3,8163.0,335.13,335.24,334.19,334.3,8163.0
2018-09-17 10:00:00,334.3,334.36,333.52,334.21,15211.0,334.3,334.36,333.52,334.21,15211.0
2018-09-17 10:05:00,334.38,335.59,334.27,335.11,9160.0,334.38,335.59,334.27,335.11,9160.0
2018-09-17 10:10:00,335.18,335.26,334.9,335.02,6890.0,335.18,335.26,334.9,335.02,6890.0
2018-09-17 10:15:00,335.08,335.58,334.81,335.54,6916.0,335.08,335.58,334.81,335.54,6916.0
2018-09-17 10:20:00,335.8,336.48,335.58,336.4,11367.0,335.8,336.48,335.58,336.4,11367.0
2018-09-17 10:25:00,336.29,336.43,336.0,336.33,6984.0,336.29,336.43,336.0,336.33,6984.0
2018-09-17 10:30:00,336.38,336.6,336.27,336.51,2774.0,336.38,336.6,336.27,336.51,2774.0
2018-09-17 10:35:00,336.41,336.53,336.0,336.5,5600.0,336.41,336.53,336.0,336.5,5600.0
2018-09-17 10:40:00,336.42,336.75,336.3,336.75,5000.0,336.42,336.75,336.3,336.75,5000.0
2018-09-17 10:45:00,336.76,336.92,336.18,336.18,5170.0,336.76,336.92,336.18,336.18,5170.0
2018-09-17 10:50:00,336.26,337.11,336.15,336.49,13763.0,336.26,337.11,336.15,336.49,13763.0
2018-09-17 10:55:00,336.12,336.21,335.7,335.7,3415.0,336.12,336.21,335.7,335.7,3415.0
2018-09-17 11:00:00,335.72,336.14,335.72,336.04,6100.0,335.72,336.14,335.72,336.04,6100.0
2018-09-17 11:05:00,336.1,336.13,335.66,335.72,6122.0,336.1,336.13,335.66,335.72,6122.0
2018-09-17 11:10:00,335.78,335.79,335.25,335.48,4800.0,335.78,335.79,335.25,335.48,4800.0
2018-09-17 11:15:00,335.66,335.97,335.59,335.7,8519.0,335.66,335.97,335.59,335.7,8519.0
2018-09-17 11:20:00,335.71,335.79,335.54,335.54,5777.0,335.71,335.79,335.54,335.54,5777.0
2018-09-17 11:25:00,335.53,335.69,335.01,335.01,5088.0,335.53,335.69,335.01,335.01,5088.0
2018-09-17 11:30:00,335.16,335.54,335.16,335.54,4700.0,335.16,335.54,335.16,335.54,4700.0
2018-09-17 11:35:00,335.59,335.79,335.23,335.23,2785.0,335.59,335.79,335.23,335.23,2785.0
2018-09-17 11:40:00,335.27,335.58,335.27,335.5,4400.0,335.27,335.58,335.27,335.5,4400.0
2018-09-17 11:45:00,335.44,335.72,335.24,335.72,3695.0,335.44,335.72,335.24,335.72,3695.0
2018-09-17 11:50:00,335.8,335.86,335.63,335.8,5039.0,335.8,335.86,335.63,335.8,5039.0
2018-09-17 11:55:00,335.77,335.84,335.46,335.46,2000.0,335.77,335.84,335.46,335.46,2000.0
2018-09-17 12:00:00,335.54,335.6,335.2,335.41,5642.0,335.54,335.6,335.2,335.41,5642.0
2018-09-17 12:05:00,335.48,335.9,335.43,335.71,4700.0,335.48,335.9,335.43,335.71,4700.0
2018-09-17 12:10:00,335.87,335.96,335.2,335.46,11727.0,335.87,335.96,335.2,335.46,11727.0
2018-09-17 12:15:00,335.54,335.79,335.54,335.62,2500.0,335.54,335.79,335.54,335.62,2500.0
2018-09-17 12:20:00,335.68,335.68,335.45,335.56,4326.0,335.68,335.68,335.45,335.56,4326.0
2018-09-17 12:25:00,335.62,335.62,335.04,335.12,2778.0,335.62,335.62,335.04,335.12,2778.0
2018-09-17 12:30:00,335.15,335.41,335.13,335.36,5344.0,335.15,335.41,335.13,335.36,5344.0
2018-09-17 12:35:00,335.31,335.51,335.31,335.48,2900.0,335.31,335.51,335.31,335.48,2900.0
2018-09-17 12:40:00,335.27,335.38,335.23,335.31,1800.0,335.27,335.38,335.23,335.31,1800.0
2018-09-17 12:45:00,335.37,335.51,335.36,335.38,3304.0,335.37,335.51,335.36,335.38,3304.0
2018-09-17 12:50:00,335.44,335.44,335.11,335.11,1700.0,335.44,335.44,335.11,335.11,1700.0
2018-09-17 12:55:00,335.03,335.32,334.82,334.89,5702.0,335.03,335.32,334.82,334.89,5702.0
2018-09-17 13:00:00,334.81,334.93,334.75,334.76,3300.0,334.81,334.93,334.75,334.76,3300.0
2018-09-17 13:05:00,334.88,335.1,334.88,335.03,2295.0,334.88,335.1,334.88,335.03,2295.0
2018-09-17 13:10:00,334.99,334.99,334.76,334.92,2697.0,334.99,334.99,334.76,334.92,2697.0
2018-09-17 13:15:00,334.76,334.94,334.65,334.94,5878.0,334.76,334.94,334.65,334.94,5878.0
2018-09-17 13:20:00,334.95,335.1,334.84,335.05,7994.0,334.95,335.1,334.84,335.05,7994.0
2018-09-17 13:25:00,335.09,335.22,335.01,335.09,8494.0,335.09,335.22,335.01,335.09,8494.0
2018-09-17 13:30:00,334.85,334.85,334.58,334.65,4693.0,334.85,334.85,334.58,334.65,4693.0
2018-09-17 13:35:00,334.56,334.83,334.47,334.83,4702.0,334.56,334.83,334.47,334.83,4702.0
2018-09-17 13:40:00,334.83,334.97,334.78,334.93,1583.0,334.83,334.97,334.78,334.93,1583.0
2018-09-17 13:45:00,334.99,335.22,334.9,335.17,2364.0,334.99,335.22,334.9,335.17,2364.0
2018-09-17 13:50:00,335.07,335.31,335.01,335.27,3834.0,335.07,335.31,335.01,335.27,3834.0
2018-09-17 13:55:00,335.31,335.55,335.15,335.19,7848.0,335.31,335.55,335.15,335.19,7848.0
2018-09-17 14:00:00,335.13,335.21,334.69,334.84,8056.0,335.13,335.21,334.69,334.84,8056.0
2018-09-17 14:05:00,334.87,335.1,334.87,335.1,2200.0,334.87,335.1,334.87,335.1,2200.0
2018-09-17 14:10:00,335.08,335.13,334.9,335.07,4800.0,335.08,335.13,334.9,335.07,4800.0
2018-09-17 14:15:00,334.99,335.24,334.98,335.24,4706.0,334.99,335.24,334.98,335.24,4706.0
2018-09-17 14:20:00,335.08,335.22,335.02,335.02,3006.0,335.08,335.22,335.02,335.02,3006.0
2018-09-17 14:25:00,335.03,335.27,334.94,334.98,6159.0,335.03,335.27,334.94,334.98,6159.0
2018-09-17 14:30:00,334.97,335.5,334.97,335.5,2900.0,334.97,335.5,334.97,335.5,2900.0
2018-09-17 14:35:00,335.47,335.8,335.46,335.57,3700.0,335.47,335.8,335.46,335.57,3700.0
2018-09-17 14:40:00,335.58,336.0,335.58,335.94,5200.0,335.58,336.0,335.58,335.94,5200.0
2018-09-17 14:45:00,335.88,336.01,335.7,335.79,7707.0,335.88,336.01,335.7,335.79,7707.0
2018-09-17 14:50:00,335.85,335.85,335.4,335.51,8020.0,335.85,335.85,335.4,335.51,8020.0
2018-09-17 14:55:00,335.45,335.52,334.93,335.07,4420.0,335.45,335.52,334.93,335.07,4420.0
2018-09-17 15:00:00,335.13,335.26,334.86,334.91,5711.0,335.13,335.26,334.86,334.91,5711.0
2018-09-17 15:05:00,335.0,335.08,334.81,334.93,8500.0,335.0,335.08,334.81,334.93,8500.0
2018-09-17 15:10:00,334.84,334.94,334.72,334.73,5000.0,334.84,334.94,334.72,334.73,5000.0
2018-09-17 15:15:00,334.73,334.75,334.36,334.36,8119.0,334.73,334.75,334.36,334.36,8119.0
2018-09-17 15:20:00,334.3,334.31,333.94,333.94,6116.0,334.3,334.31,333.94,333.94,6116.0
2018-09-17 15:25:00,333.81,333.93,333.5,333.78,14328.0,333.81,333.93,333.5,333.78,14328.0
2018-09-17 15:30:00,333.78,334.23,333.75,333.75,6600.0,333.78,334.23,333.75,333.75,6600.0
2018-09-17 15:35:00,333.76,334.03,333.69,333.79,11203.0,333.76,334.03,333.69,333.79,11203.0
2018-09-17 15:40:00,333.82,334.02,333.67,334.02,9528.0,333.82,334.02,333.67,334.02,9528.0
2018-09-17 15:45:00,334.09,334.85,334.08,334.63,11223.0,334.09,334.85,334.08,334.63,11223.0
2018-09-17 15:50:00,334.55,334.73,334.14,334.14,17263.0,334.55,334.73,334.14,334.14,17263.0
2018-09-17 15:55:00,334.18,334.59,333.94,334.51,42316.0,334.18,334.59,333.94,334.51,42316.0
2018-09-18 09:30:00,333.46,333.91,332.48,333.36,17021.0,333.46,333.91,332.48,333.36,17021.0
2018-09-18 09:35:00,333.35,334.36,333.35,333.49,3989.0,333.35,334.36,333.35,333.49,3989.0
2018-09-18 09:40:00,333.47,334.56,333.45,334.22,5500.0,333.47,334.56,333.45,334.22,5500.0
2018-09-18 09:45:00,334.17,335.1,333.97,334.93,13964.0,334.17,335.1,333.97,334.93,13964.0
2018-09-18 09:50:00,334.81,334.99,334.6,334.85,11200.0,334.81,334.99,334.6,334.85,11200.0
2018-09-18 09:55:00,334.88,335.4,334.64,335.17,21694.0,334.88,335.4,334.64,335.17,21694.0
2018-09-18 10:00:00,335.07,335.19,334.35,334.75,3951.0,335.07,335.19,334.35,334.75,3951.0
2018-09-18 10:05:00,334.92,334.94,333.94,334.18,4740.0,334.92,334.94,333.94,334.18,4740.0
2018-09-18 10:10:00,334.08,335.0,333.78,335.0,9219.0,334.08,335.0,333.78,335.0,9219.0
2018-09-18 10:15:00,335.08,335.28,334.9,335.03,5181.0,335.08,335.28,334.9,335.03,5181.0
2018-09-18 10:20:00,335.02,335.31,334.85,335.02,8484.0,335.02,335.31,334.85,335.02,8484.0
2018-09-18 10:25:00,335.08,335.2,334.97,335.09,5900.0,335.08,335.2,334.97,335.09,5900.0
2018-09-18 10:30:00,334.99,334.99,334.55,334.55,5536.0,334.99,334.99,334.55,334.55,5536.0
2018-09-18 10:35:00,334.44,334.57,334.37,334.54,12722.0,334.44,334.57,334.37,334.54,12722.0
2018-09-18 10:40:00,334.54,335.41,334.29,335.41,6600.0,334.54,335.41,334.29,335.41,6600.0
2018-09-18 10:45:00,335.44,335.88,335.16,335.23,13791.0,335.44,335.88,335.16,335.23,13791.0
2018-09-18 10:50:00,335.23,335.37,335.01,335.37,10180.0,335.23,335.37,335.01,335.37,10180.0
2018-09-18 10:55:00,335.38,336.09,335.28,335.28,29311.0,335.38,336.09,335.28,335.28,29311.0
2018-09-18 11:00:00,335.3,335.42,335.07,335.25,5400.0,335.3,335.42,335.07,335.25,5400.0
2018-09-18 11:05:00,335.21,335.31,335.08,335.08,10621.0,335.21,335.31,335.08,335.08,10621.0
2018-09-18 11:10:00,335.06,335.3,334.94,335.24,8964.0,335.06,335.3,334.94,335.24,8964.0
2018-09-18 11:15:00,335.36,335.99,335.36,335.7,2712.0,335.36,335.99,335.36,335.7,2712.0
2018-09-18 11:20:00,335.65,335.8,334.85,335.46,8946.0,335.65,335.8,334.85,335.46,8946.0
2018-09-18 11:25:00,335.24,336.0,335.23,335.98,2879.0,335.24,336.0,335.23,335.98,2879.0
2018-09-18 11:30:00,335.89,336.23,335.62,336.2,6255.0,335.89,336.23,335.62,336.2,6255.0
2018-09-18 11:35:00,336.08,336.53,336.02,336.52,7977.0,336.08,336.53,336.02,336.52,7977.0
2018-09-18 11:40:00,336.51,336.71,336.33,336.65,4601.0,336.51,336.71,336.33,336.65,4601.0
2018-09-18 11:45:00,336.66,336.66,336.23,336.39,5320.0,336.66,336.66,336.23,336.39,5320.0
2018-09-18 11:50:00,336.44,336.63,336.29,336.42,4908.0,336.44,336.63,336.29,336.42,4908.0
2018-09-18 11:55:00,336.47,336.53,336.2,336.24,4200.0,336.47,336.53,336.2,336.24,4200.0
2018-09-18 12:00:00,336.29,337.12,336.23,337.06,7700.0,336.29,337.12,336.23,337.06,7700.0
2018-09-18 12:05:00,337.06,337.21,336.92,337.13,4407.0,337.06,337.21,336.92,337.13,4407.0
2018-09-18 12:10:00,337.13,337.68,337.1,337.58,7019.0,337.13,337.68,337.1,337.58,7019.0
2018-09-18 12:15:00,337.58,338.11,337.56,338.03,4030.0,337.58,338.11,337.56,338.03,4030.0
2018-09-18 12:20:00,337.94,338.11,337.82,337.82,9556.0,337.94,338.11,337.82,337.82,9556.0
2018-09-18 12:25:00,337.86,337.88,337.46,337.88,6500.0,337.86,337.88,337.46,337.88,6500.0
2018-09-18 12:30:00,337.93,338.41,337.9,338.41,4300.0,337.93,338.41,337.9,338.41,4300.0
2018-09-18 12:35:00,338.33,338.48,337.93,338.06,4702.0,338.33,338.48,337.93,338.06,4702.0
2018-09-18 12:40:00,337.98,338.1,337.55,337.64,8018.0,337.98,338.1,337.55,337.64,8018.0
2018-09-18 12:45:00,337.62,338.29,337.55,337.69,12363.0,337.62,338.29,337.55,337.69,12363.0
2018-09-18 12:50:00,337.66,337.85,337.27,337.27,5299.0,337.66,337.85,337.27,337.27,5299.0
2018-09-18 12:55:00,337.26,337.35,337.06,337.23,5737.0,337.26,337.35,337.06,337.23,5737.0
2018-09-18 13:00:00,337.21,337.27,337.05,337.09,4670.0,337.21,337.27,337.05,337.09,4670.0
2018-09-18 13:05:00,337.07,337.22,337.03,337.03,6139.0,337.07,337.22,337.03,337.03,6139.0
2018-09-18 13:10:00,337.02,337.14,336.89,337.03,8871.0,337.02,337.14,336.89,337.03,8871.0
2018-09-18 13:15:00,336.98,337.26,336.97,337.18,3785.0,336.98,337.26,336.97,337.18,3785.0
2018-09-18 13:20:00,337.09,337.34,337.08,337.31,6564.0,337.09,337.34,337.08,337.31,6564.0
2018-09-18 13:25:00,337.27,337.31,337.19,337.25,4777.0,337.27,337.31,337.19,337.25,4777.0
2018-09-18 13:30:00,337.31,337.9,337.3,337.9,5481.0,337.31,337.9,337.3,337.9,5481.0
2018-09-18 13:35:00,337.88,338.17,337.87,338.17,5272.0,337.88,338.17,337.87,338.17,5272.0
2018-09-18 13:40:00,338.03,338.18,337.97,338.05,7605.0,338.03,338.18,337.97,338.05,7605.0
2018-09-18 13:45:00,338.01,338.17,337.88,338.11,6050.0,338.01,338.17,337.88,338.11,6050.0
2018-09-18 13:50:00,338.23,338.23,337.91,337.99,4353.0,338.23,338.23,337.91,337.99,4353.0
2018-09-18 13:55:00,337.99,338.25,337.88,338.25,6272.0,337.99,338.25,337.88,338.25,6272.0
2018-09-18 14:00:00,338.26,338.27,337.36,337.59,8600.0,338.26,338.27,337.36,337.59,8600.0
2018-09-18 14:05:00,337.54,337.66,337.29,337.39,5261.0,337.54,337.66,337.29,337.39,5261.0
2018-09-18 14:10:00,337.4,337.64,337.35,337.6,6341.0,337.4,337.64,337.35,337.6,6341.0
2018-09-18 14:15:00,337.74,337.78,337.5,337.69,6545.0,337.74,337.78,337.5,337.69,6545.0
2018-09-18 14:20:00,337.63,337.7,337.25,337.31,8516.0,337.63,337.7,337.25,337.31,8516.0
2018-09-18 14:25:00,337.31,337.36,337.06,337.1,34395.0,337.31,337.36,337.06,337.1,34395.0
2018-09-18 14:30:00,337.17,337.65,337.08,337.61,5770.0,337.17,337.65,337.08,337.61,5770.0
2018-09-18 14:35:00,337.61,337.88,337.6,337.72,3600.0,337.61,337.88,337.6,337.72,3600.0
2018-09-18 14:40:00,337.73,337.92,337.39,337.39,8588.0,337.73,337.92,337.39,337.39,8588.0
2018-09-18 14:45:00,337.41,337.62,337.25,337.62,6605.0,337.41,337.62,337.25,337.62,6605.0
2018-09-18 14:50:00,337.53,337.57,337.33,337.45,7874.0,337.53,337.57,337.33,337.45,7874.0
2018-09-18 14:55:00,337.42,337.55,337.13,337.16,4868.0,337.42,337.55,337.13,337.16,4868.0
2018-09-18 15:00:00,337.19,337.42,337.13,337.15,3701.0,337.19,337.42,337.13,337.15,3701.0
2018-09-18 15:05:00,337.11,337.14,336.78,336.89,8800.0,337.11,337.14,336.78,336.89,8800.0
2018-09-18 15:10:00,336.89,336.9,336.71,336.83,4100.0,336.89,336.9,336.71,336.83,4100.0
2018-09-18 15:15:00,336.8,336.84,336.48,336.6,5100.0,336.8,336.84,336.48,336.6,5100.0
2018-09-18 15:20:00,336.57,337.21,336.51,337.0,12145.0,336.57,337.21,336.51,337.0,12145.0
2018-09-18 15:25:00,336.94,337.19,336.85,337.15,66400.0,336.94,337.19,336.85,337.15,66400.0
2018-09-18 15:30:00,337.11,337.14,336.83,336.98,8935.0,337.11,337.14,336.83,336.98,8935.0
2018-09-18 15:35:00,336.98,337.02,336.78,336.78,7491.0,336.98,337.02,336.78,336.78,7491.0
2018-09-18 15:40:00,336.65,336.83,336.62,336.62,11874.0,336.65,336.83,336.62,336.62,11874.0
2018-09-18 15:45:00,336.56,336.56,335.76,335.83,20843.0,336.56,336.56,335.76,335.83,20843.0
2018-09-18 15:50:00,335.83,336.42,335.68,336.28,19938.0,335.83,336.42,335.68,336.28,19938.0
2018-09-18 15:55:00,336.34,337.14,336.25,336.99,74977.0,336.34,337.14,336.25,336.99,74977.0
2018-09-19 09:30:00,337.85,337.85,334.87,335.33,31613.0,337.85,337.85,334.87,335.33,31613.0
2018-09-19 09:35:00,335.8,336.18,335.8,336.01,4897.0,335.8,336.18,335.8,336.01,4897.0
2018-09-19 09:40:00,335.84,336.02,335.18,335.73,9530.0,335.84,336.02,335.18,335.73,9530.0
2018-09-19 09:45:00,335.62,337.32,335.6,337.32,6173.0,335.62,337.32,335.6,337.32,6173.0
2018-09-19 09:50:00,337.06,337.74,337.06,337.65,3300.0,337.06,337.74,337.06,337.65,3300.0
2018-09-19 09:55:00,337.59,337.83,337.41,337.68,3700.0,337.59,337.83,337.41,337.68,3700.0
2018-09-19 10:00:00,337.88,339.13,337.87,339.04,16169.0,337.88,339.13,337.87,339.04,16169.0
2018-09-19 10:05:00,339.06,339.39,338.93,339.33,5683.0,339.06,339.39,338.93,339.33,5683.0
2018-09-19 10:10:00,339.25,339.31,338.18,338.9,8528.0,339.25,339.31,338.18,338.9,8528.0
2018-09-19 10:15:00,338.8,339.04,338.44,338.93,4300.0,338.8,339.04,338.44,338.93,4300.0
2018-09-19 10:20:00,338.7,338.81,338.37,338.73,5882.0,338.7,338.81,338.37,338.73,5882.0
2018-09-19 10:25:00,338.91,339.01,338.46,338.96,3869.0,338.91,339.01,338.46,338.96,3869.0
2018-09-19 10:30:00,338.79,339.1,338.57,338.7,1032.0,338.79,339.1,338.57,338.7,1032.0
2018-09-19 10:35:00,338.61,338.61,337.68,337.71,2300.0,338.61,338.61,337.68,337.71,2300.0
2018-09-19 10:40:00,337.79,337.89,337.39,337.89,3975.0,337.79,337.89,337.39,337.89,3975.0
2018-09-19 10:45:00,337.82,337.89,337.25,337.25,2191.0,337.82,337.89,337.25,337.25,2191.0
2018-09-19 10:50:00,337.31,337.37,337.01,337.32,4950.0,337.31,337.37,337.01,337.32,4950.0
2018-09-19 10:55:00,337.3,337.53,337.19,337.33,5738.0,337.3,337.53,337.19,337.33,5738.0
2018-09-19 11:00:00,337.31,337.38,337.12,337.38,9731.0,337.31,337.38,337.12,337.38,9731.0
2018-09-19 11:05:00,337.38,337.99,337.38,337.99,5990.0,337.38,337.99,337.38,337.99,5990.0
2018-09-19 11:10:00,338.28,338.28,338.03,338.12,4600.0,338.28,338.28,338.03,338.12,4600.0
2018-09-19 11:15:00,338.21,338.49,338.19,338.45,4298.0,338.21,338.49,338.19,338.45,4298.0
2018-09-19 11:20:00,338.57,338.94,338.57,338.62,7300.0,338.57,338.94,338.57,338.62,7300.0
2018-09-19 11:25:00,338.65,338.65,338.24,338.51,6138.0,338.65,338.65,338.24,338.51,6138.0
2018-09-19 11:30:00,338.56,338.81,338.47,338.78,6442.0,338.56,338.81,338.47,338.78,6442.0
2018-09-19 11:35:00,338.87,339.0,338.69,338.69,6400.0,338.87,339.0,338.69,338.69,6400.0
2018-09-19 11:40:00,338.79,338.92,338.72,338.92,3950.0,338.79,338.92,338.72,338.92,3950.0
2018-09-19 11:45:00,338.93,338.93,338.57,338.67,2445.0,338.93,338.93,338.57,338.67,2445.0
2018-09-19 11:50:00,338.63,338.74,338.45,338.65,4924.0,338.63,338.74,338.45,338.65,4924.0
2018-09-19 11:55:00,338.66,338.77,338.54,338.75,2948.0,338.66,338.77,338.54,338.75,2948.0
2018-09-19 12:00:00,338.66,338.67,338.55,338.67,1800.0,338.66,338.67,338.55,338.67,1800.0
2018-09-19 12:05:00,338.55,338.77,338.47,338.57,10570.0,338.55,338.77,338.47,338.57,10570.0
2018-09-19 12:10:00,338.48,339.1,338.48,339.1,31164.0,338.48,339.1,338.48,339.1,31164.0
2018-09-19 12:15:00,339.15,339.16,338.29,338.38,5812.0,339.15,339.16,338.29,338.38,5812.0
2018-09-19 12:20:00,338.4,338.4,337.94,338.08,2900.0,338.4,338.4,337.94,338.08,2900.0
2018-09-19 12:25:00,338.04,338.13,337.88,337.96,1050.0,338.04,338.13,337.88,337.96,1050.0
2018-09-19 12:30:00,337.87,338.04,337.79,338.04,1900.0,337.87,338.04,337.79,338.04,1900.0
2018-09-19 12:35:00,337.96,338.24,337.63,338.02,4000.0,337.96,338.24,337.63,338.02,4000.0
2018-09-19 12:40:00,338.13,338.33,337.97,338.18,2621.0,338.13,338.33,337.97,338.18,2621.0
2018-09-19 12:45:00,338.0,338.12,338.0,338.12,1200.0,338.0,338.12,338.0,338.12,1200.0
2018-09-19 12:50:00,338.02,338.05,337.89,337.96,1200.0,338.02,338.05,337.89,337.96,1200.0
2018-09-19 12:55:00,337.99,338.18,337.93,338.16,3545.0,337.99,338.18,337.93,338.16,3545.0
2018-09-19 13:00:00,338.21,338.3,338.14,338.3,1200.0,338.21,338.3,338.14,338.3,1200.0
2018-09-19 13:05:00,338.31,338.49,338.31,338.49,2875.0,338.31,338.49,338.31,338.49,2875.0
2018-09-19 13:10:00,338.62,338.65,338.51,338.52,1600.0,338.62,338.65,338.51,338.52,1600.0
2018-09-19 13:15:00,338.42,338.63,338.38,338.41,3800.0,338.42,338.63,338.38,338.41,3800.0
2018-09-19 13:20:00,338.28,338.44,338.28,338.41,1930.0,338.28,338.44,338.28,338.41,1930.0
2018-09-19 13:25:00,338.41,338.41,338.25,338.32,2876.0,338.41,338.41,338.25,338.32,2876.0
2018-09-19 13:30:00,338.31,338.67,338.22,338.47,16293.0,338.31,338.67,338.22,338.47,16293.0
2018-09-19 13:35:00,338.36,338.71,338.35,338.7,2400.0,338.36,338.71,338.35,338.7,2400.0
2018-09-19 13:40:00,338.82,338.83,338.68,338.81,3000.0,338.82,338.83,338.68,338.81,3000.0
2018-09-19 13:45:00,338.84,339.12,338.76,338.87,6821.0,338.84,339.12,338.76,338.87,6821.0
2018-09-19 13:50:00,338.7,339.19,338.7,339.19,4949.0,338.7,339.19,338.7,339.19,4949.0
2018-09-19 13:55:00,339.19,339.54,339.18,339.54,3368.0,339.19,339.54,339.18,339.54,3368.0
2018-09-19 14:00:00,339.48,339.6,339.28,339.28,3405.0,339.48,339.6,339.28,339.28,3405.0
2018-09-19 14:05:00,339.33,339.47,339.25,339.42,1700.0,339.33,339.47,339.25,339.42,1700.0
2018-09-19 14:10:00,339.36,339.46,339.31,339.38,1220.0,339.36,339.46,339.31,339.38,1220.0
2018-09-19 14:15:00,339.43,339.98,339.43,339.97,5997.0,339.43,339.98,339.43,339.97,5997.0
2018-09-19 14:20:00,339.86,339.86,339.55,339.65,3800.0,339.86,339.86,339.55,339.65,3800.0
2018-09-19 14:25:00,339.64,339.67,339.28,339.28,2764.0,339.64,339.67,339.28,339.28,2764.0
2018-09-19 14:30:00,339.24,339.34,339.13,339.34,3000.0,339.24,339.34,339.13,339.34,3000.0
2018-09-19 14:35:00,339.3,339.45,339.3,339.35,1800.0,339.3,339.45,339.3,339.35,1800.0
2018-09-19 14:40:00,339.4,339.46,339.25,339.27,3463.0,339.4,339.46,339.25,339.27,3463.0
2018-09-19 14:45:00,339.34,339.43,339.29,339.42,2776.0,339.34,339.43,339.29,339.42,2776.0
2018-09-19 14:50:00,339.46,339.47,339.24,339.25,2289.0,339.46,339.47,339.24,339.25,2289.0
2018-09-19 14:55:00,339.05,339.15,338.92,338.96,2440.0,339.05,339.15,338.92,338.96,2440.0
2018-09-19 15:00:00,338.9,339.27,338.9,339.24,4983.0,338.9,339.27,338.9,339.24,4983.0
2018-09-19 15:05:00,339.2,339.2,338.99,339.05,5113.0,339.2,339.2,338.99,339.05,5113.0
2018-09-19 15:10:00,339.05,339.06,338.39,338.51,4728.0,339.05,339.06,338.39,338.51,4728.0
2018-09-19 15:15:00,338.5,338.63,338.42,338.57,4455.0,338.5,338.63,338.42,338.57,4455.0
2018-09-19 15:20:00,338.5,338.82,338.5,338.79,3300.0,338.5,338.82,338.5,338.79,3300.0
2018-09-19 15:25:00,338.73,338.8,338.51,338.59,6263.0,338.73,338.8,338.51,338.59,6263.0
2018-09-19 15:30:00,338.56,338.8,338.56,338.6,6621.0,338.56,338.8,338.56,338.6,6621.0
2018-09-19 15:35:00,338.57,338.73,338.28,338.41,40230.0,338.57,338.73,338.28,338.41,40230.0
2018-09-19 15:40:00,338.38,338.38,338.16,338.22,5034.0,338.38,338.38,338.16,338.22,5034.0
2018-09-19 15:45:00,338.17,338.29,338.09,338.2,6955.0,338.17,338.29,338.09,338.2,6955.0
2018-09-19 15:50:00,338.14,338.27,337.96,338.27,9908.0,338.14,338.27,337.96,338.27,9908.0
2018-09-19 15:55:00,338.38,339.73,338.29,338.91,51559.0,338.38,339.73,338.29,338.91,51559.0
2018-09-20 09:30:00,339.97,341.06,338.95,341.04,18222.0,339.97,341.06,338.95,341.04,18222.0
2018-09-20 09:35:00,340.72,341.28,340.3,341.12,4555.0,340.72,341.28,340.3,341.12,4555.0
2018-09-20 09:40:00,341.08,341.53,340.89,341.16,5277.0,341.08,341.53,340.89,341.16,5277.0
2018-09-20 09:45:00,341.0,341.0,340.04,340.3,4415.0,341.0,341.0,340.04,340.3,4415.0
2018-09-20 09:50:00,340.26,340.28,339.46,339.47,3145.0,340.26,340.28,339.46,339.47,3145.0
2018-09-20 09:55:00,339.58,339.59,338.85,339.04,15280.0,339.58,339.59,338.85,339.04,15280.0
2018-09-20 10:00:00,339.05,339.2,338.27,338.27,12345.0,339.05,339.2,338.27,338.27,12345.0
2018-09-20 10:05:00,338.17,338.51,337.8,338.31,10526.0,338.17,338.51,337.8,338.31,10526.0
2018-09-20 10:10:00,338.54,339.59,338.46,339.45,4400.0,338.54,339.59,338.46,339.45,4400.0
2018-09-20 10:15:00,339.67,340.17,339.46,339.96,4545.0,339.67,340.17,339.46,339.96,4545.0
2018-09-20 10:20:00,339.79,340.94,339.79,340.93,4695.0,339.79,340.94,339.79,340.93,4695.0
2018-09-20 10:25:00,340.8,340.8,340.0,340.37,7468.0,340.8,340.8,340.0,340.37,7468.0
2018-09-20 10:30:00,340.51,340.7,340.22,340.22,3102.0,340.51,340.7,340.22,340.22,3102.0
2018-09-20 10:35:00,340.26,340.82,340.23,340.77,4860.0,340.26,340.82,340.23,340.77,4860.0
2018-09-20 10:40:00,340.65,341.33,340.65,341.33,5713.0,340.65,341.33,340.65,341.33,5713.0
2018-09-20 10:45:00,341.33,341.5,341.03,341.03,7099.0,341.33,341.5,341.03,341.03,7099.0
2018-09-20 10:50:00,340.72,340.76,340.15,340.24,7833.0,340.72,340.76,340.15,340.24,7833.0
2018-09-20 10:55:00,340.25,340.33,339.94,340.22,5100.0,340.25,340.33,339.94,340.22,5100.0
2018-09-20 11:00:00,340.24,340.51,340.0,340.03,8974.0,340.24,340.51,340.0,340.03,8974.0
2018-09-20 11:05:00,340.0,340.0,339.26,339.26,16336.0,340.0,340.0,339.26,339.26,16336.0
2018-09-20 11:10:00,339.26,339.31,339.0,339.21,10500.0,339.26,339.31,339.0,339.21,10500.0
2018-09-20 11:15:00,339.3,339.48,339.18,339.38,5554.0,339.3,339.48,339.18,339.38,5554.0
2018-09-20 11:20:00,339.41,339.82,339.27,339.82,6571.0,339.41,339.82,339.27,339.82,6571.0
2018-09-20 11:25:00,339.72,340.48,339.48,340.36,4113.0,339.72,340.48,339.48,340.36,4113.0
2018-09-20 11:30:00,340.5,340.94,340.5,340.69,2907.0,340.5,340.94,340.5,340.69,2907.0
2018-09-20 11:35:00,340.78,341.11,340.78,341.05,4068.0,340.78,341.11,340.78,341.05,4068.0
2018-09-20 11:40:00,341.05,341.13,340.88,340.98,5981.0,341.05,341.13,340.88,340.98,5981.0
2018-09-20 11:45:00,341.1,341.1,340.8,340.92,3500.0,341.1,341.1,340.8,340.92,3500.0
2018-09-20 11:50:00,340.86,340.86,340.49,340.49,2000.0,340.86,340.86,340.49,340.49,2000.0
2018-09-20 11:55:00,340.48,340.76,340.47,340.76,3500.0,340.48,340.76,340.47,340.76,3500.0
2018-09-20 12:00:00,340.83,340.87,340.37,340.46,4793.0,340.83,340.87,340.37,340.46,4793.0
2018-09-20 12:05:00,340.48,340.58,340.2,340.48,5331.0,340.48,340.58,340.2,340.48,5331.0
2018-09-20 12:10:00,340.39,340.39,340.16,340.22,3461.0,340.39,340.39,340.16,340.22,3461.0
2018-09-20 12:15:00,340.26,340.48,340.16,340.48,5996.0,340.26,340.48,340.16,340.48,5996.0
2018-09-20 12:20:00,340.5,341.43,340.5,341.43,4100.0,340.5,341.43,340.5,341.43,4100.0
2018-09-20 12:25:00,341.26,341.44,341.23,341.3,3400.0,341.26,341.44,341.23,341.3,3400.0
2018-09-20 12:30:00,341.22,341.28,340.79,340.79,6159.0,341.22,341.28,340.79,340.79,6159.0
2018-09-20 12:35:00,340.74,340.79,340.52,340.56,5250.0,340.74,340.79,340.52,340.56,5250.0
2018-09-20 12:40:00,340.62,340.97,340.45,340.96,2200.0,340.62,340.97,340.45,340.96,2200.0
2018-09-20 12:45:00,341.01,341.08,340.79,341.08,2609.0,341.01,341.08,340.79,341.08,2609.0
2018-09-20 12:50:00,341.17,341.17,340.91,340.99,4400.0,341.17,341.17,340.91,340.99,4400.0
2018-09-20 12:55:00,341.05,341.34,341.05,341.12,4760.0,341.05,341.34,341.05,341.12,4760.0
2018-09-20 13:00:00,341.1,341.22,340.99,341.19,6699.0,341.1,341.22,340.99,341.19,6699.0
2018-09-20 13:05:00,341.12,341.19,340.97,341.07,4700.0,341.12,341.19,340.97,341.07,4700.0
2018-09-20 13:10:00,341.11,341.24,340.8,341.04,10527.0,341.11,341.24,340.8,341.04,10527.0
2018-09-20 13:15:00,341.02,341.42,340.89,341.3,4595.0,341.02,341.42,340.89,341.3,4595.0
2018-09-20 13:20:00,341.21,341.56,341.2,341.54,6262.0,341.21,341.56,341.2,341.54,6262.0
2018-09-20 13:25:00,341.48,341.6,341.42,341.56,4526.0,341.48,341.6,341.42,341.56,4526.0
2018-09-20 13:30:00,341.44,341.62,341.24,341.47,10891.0,341.44,341.62,341.24,341.47,10891.0
2018-09-20 13:35:00,341.5,341.62,341.34,341.43,5537.0,341.5,341.62,341.34,341.43,5537.0
2018-09-20 13:40:00,341.52,341.66,341.36,341.39,4222.0,341.52,341.66,341.36,341.39,4222.0
2018-09-20 13:45:00,341.36,341.6,341.28,341.51,3359.0,341.36,341.6,341.28,341.51,3359.0
2018-09-20 13:50:00,341.57,341.73,341.46,341.47,3100.0,341.57,341.73,341.46,341.47,3100.0
2018-09-20 13:55:00,341.52,341.64,341.5,341.51,3000.0,341.52,341.64,341.5,341.51,3000.0
2018-09-20 14:00:00,341.55,341.55,341.06,341.16,3763.0,341.55,341.55,341.06,341.16,3763.0
2018-09-20 14:05:00,341.16,341.58,341.12,341.57,4887.0,341.16,341.58,341.12,341.57,4887.0
2018-09-20 14:10:00,341.49,341.55,341.41,341.54,4200.0,341.49,341.55,341.41,341.54,4200.0
2018-09-20 14:15:00,341.44,341.44,341.12,341.2,3301.0,341.44,341.44,341.12,341.2,3301.0
2018-09-20 14:20:00,341.19,341.32,340.59,341.14,10488.0,341.19,341.32,340.59,341.14,10488.0
2018-09-20 14:25:00,341.28,341.45,341.24,341.4,4576.0,341.28,341.45,341.24,341.4,4576.0
2018-09-20 14:30:00,341.43,341.57,341.43,341.49,2100.0,341.43,341.57,341.43,341.49,2100.0
2018-09-20 14:35:00,341.54,341.81,341.48,341.81,4971.0,341.54,341.81,341.48,341.81,4971.0
2018-09-20 14:40:00,341.84,341.96,341.54,341.9,5967.0,341.84,341.96,341.54,341.9,5967.0
2018-09-20 14:45:00,341.97,342.25,341.97,342.06,4855.0,341.97,342.25,341.97,342.06,4855.0
2018-09-20 14:50:00,342.08,342.23,341.86,341.97,5700.0,342.08,342.23,341.86,341.97,5700.0
2018-09-20 14:55:00,341.93,342.16,341.87,342.14,4800.0,341.93,342.16,341.87,342.14,4800.0
2018-09-20 15:00:00,342.12,342.35,342.02,342.14,7628.0,342.12,342.35,342.02,342.14,7628.0
2018-09-20 15:05:00,342.09,342.35,342.09,342.34,7000.0,342.09,342.35,342.09,342.34,7000.0
2018-09-20 15:10:00,342.37,342.64,342.29,342.4,10562.0,342.37,342.64,342.29,342.4,10562.0
2018-09-20 15:15:00,342.35,342.5,342.25,342.25,3999.0,342.35,342.5,342.25,342.25,3999.0
2018-09-20 15:20:00,342.19,342.25,341.48,341.58,8000.0,342.19,342.25,341.48,341.58,8000.0
2018-09-20 15:25:00,341.51,341.51,340.79,340.79,14334.0,341.51,341.51,340.79,340.79,14334.0
2018-09-20 15:30:00,340.75,340.75,340.17,340.23,12264.0,340.75,340.75,340.17,340.23,12264.0
2018-09-20 15:35:00,340.25,340.48,340.06,340.1,20237.0,340.25,340.48,340.06,340.1,20237.0
2018-09-20 15:40:00,340.03,340.03,339.74,339.88,15598.0,340.03,340.03,339.74,339.88,15598.0
2018-09-20 15:45:00,339.93,341.01,339.93,340.86,19021.0,339.93,341.01,339.93,340.86,19021.0
2018-09-20 15:50:00,340.85,341.27,340.85,341.27,16881.0,340.85,341.27,340.85,341.27,16881.0
2018-09-20 15:55:00,341.29,341.38,340.86,341.23,39892.0,341.29,341.38,340.86,341.23,39892.0
2018-09-21 09:30:00,343.1,343.1,341.45,342.12,307299.0,343.1,343.1,341.45,342.12,307299.0
2018-09-21 09:35:00,342.22,342.22,339.68,340.74,9376.0,342.22,342.22,339.68,340.74,9376.0
2018-09-21 09:40:00,340.75,340.75,339.23,339.38,11738.0,340.75,340.75,339.23,339.38,11738.0
2018-09-21 09:45:00,339.51,339.93,339.19,339.28,4269.0,339.51,339.93,339.19,339.28,4269.0
2018-09-21 09:50:00,339.14,339.44,338.62,338.87,3800.0,339.14,339.44,338.62,338.87,3800.0
2018-09-21 09:55:00,338.72,338.84,338.52,338.74,5694.0,338.72,338.84,338.52,338.74,5694.0
2018-09-21 10:00:00,338.69,338.95,338.64,338.81,4705.0,338.69,338.95,338.64,338.81,4705.0
2018-09-21 10:05:00,338.99,340.24,338.99,340.19,2697.0,338.99,340.24,338.99,340.19,2697.0
2018-09-21 10:10:00,340.17,340.96,340.17,340.96,9277.0,340.17,340.96,340.17,340.96,9277.0
2018-09-21 10:15:00,341.49,342.24,341.33,341.63,7345.0,341.49,342.24,341.33,341.63,7345.0
2018-09-21 10:20:00,341.81,341.81,341.29,341.61,9000.0,341.81,341.81,341.29,341.61,9000.0
2018-09-21 10:25:00,341.44,341.98,341.44,341.8,4862.0,341.44,341.98,341.44,341.8,4862.0
2018-09-21 10:30:00,341.68,341.93,341.47,341.92,4368.0,341.68,341.93,341.47,341.92,4368.0
2018-09-21 10:35:00,341.97,342.14,341.78,341.79,6622.0,341.97,342.14,341.78,341.79,6622.0
2018-09-21 10:40:00,341.72,342.02,341.32,341.32,4086.0,341.72,342.02,341.32,341.32,4086.0
2018-09-21 10:45:00,341.21,341.68,341.04,341.34,6613.0,341.21,341.68,341.04,341.34,6613.0
2018-09-21 10:50:00,341.34,341.75,341.34,341.6,3490.0,341.34,341.75,341.34,341.6,3490.0
2018-09-21 10:55:00,341.67,341.86,341.17,341.31,7357.0,341.67,341.86,341.17,341.31,7357.0
2018-09-21 11:00:00,341.42,341.82,341.3,341.82,11844.0,341.42,341.82,341.3,341.82,11844.0
2018-09-21 11:05:00,341.79,341.91,341.15,341.51,13054.0,341.79,341.91,341.15,341.51,13054.0
2018-09-21 11:10:00,341.53,341.73,341.47,341.68,3601.0,341.53,341.73,341.47,341.68,3601.0
2018-09-21 11:15:00,341.68,341.81,341.57,341.65,9024.0,341.68,341.81,341.57,341.65,9024.0
2018-09-21 11:20:00,341.69,342.07,341.69,342.0,3988.0,341.69,342.07,341.69,342.0,3988.0
2018-09-21 11:25:00,341.96,342.14,341.86,342.11,1700.0,341.96,342.14,341.86,342.11,1700.0
2018-09-21 11:30:00,341.98,342.28,341.88,342.28,2857.0,341.98,342.28,341.88,342.28,2857.0
2018-09-21 11:35:00,342.18,342.18,341.85,342.09,4400.0,342.18,342.18,341.85,342.09,4400.0
2018-09-21 11:40:00,341.98,342.48,341.96,342.38,4153.0,341.98,342.48,341.96,342.38,4153.0
2018-09-21 11:45:00,342.48,342.87,342.4,342.87,3492.0,342.48,342.87,342.4,342.87,3492.0
2018-09-21 11:50:00,342.78,342.98,342.78,342.91,1775.0,342.78,342.98,342.78,342.91,1775.0
2018-09-21 11:55:00,342.91,343.15,342.8,342.98,4980.0,342.91,343.15,342.8,342.98,4980.0
2018-09-21 12:00:00,343.13,343.43,343.08,343.27,2810.0,343.13,343.43,343.08,343.27,2810.0
2018-09-21 12:05:00,343.27,343.27,342.66,342.89,3874.0,343.27,343.27,342.66,342.89,3874.0
2018-09-21 12:10:00,342.94,343.32,342.94,343.27,5972.0,342.94,343.32,342.94,343.27,5972.0
2018-09-21 12:15:00,343.23,343.29,343.12,343.23,3842.0,343.23,343.29,343.12,343.23,3842.0
2018-09-21 12:20:00,343.17,343.4,343.14,343.38,4488.0,343.17,343.4,343.14,343.38,4488.0
2018-09-21 12:25:00,343.49,343.78,343.38,343.6,6804.0,343.49,343.78,343.38,343.6,6804.0
2018-09-21 12:30:00,343.6,343.61,343.49,343.49,4060.0,343.6,343.61,343.49,343.49,4060.0
2018-09-21 12:35:00,343.58,343.88,343.45,343.86,4483.0,343.58,343.88,343.45,343.86,4483.0
2018-09-21 12:40:00,343.94,344.11,343.81,343.81,4163.0,343.94,344.11,343.81,343.81,4163.0
2018-09-21 12:45:00,343.87,344.05,343.83,343.99,2776.0,343.87,344.05,343.83,343.99,2776.0
2018-09-21 12:50:00,343.88,344.16,343.85,344.1,12720.0,343.88,344.16,343.85,344.1,12720.0
2018-09-21 12:55:00,344.05,344.12,343.89,343.9,4833.0,344.05,344.12,343.89,343.9,4833.0
2018-09-21 13:00:00,343.93,344.03,343.81,343.81,3739.0,343.93,344.03,343.81,343.81,3739.0
2018-09-21 13:05:00,343.86,343.86,343.77,343.78,1870.0,343.86,343.86,343.77,343.78,1870.0
2018-09-21 13:10:00,343.71,343.83,343.62,343.62,5578.0,343.71,343.83,343.62,343.62,5578.0
2018-09-21 13:15:00,343.57,343.77,343.53,343.68,3623.0,343.57,343.77,343.53,343.68,3623.0
2018-09-21 13:20:00,343.62,343.65,343.43,343.51,4096.0,343.62,343.65,343.43,343.51,4096.0
2018-09-21 13:25:00,343.49,343.56,343.0,343.0,3102.0,343.49,343.56,343.0,343.0,3102.0
2018-09-21 13:30:00,343.08,343.08,342.83,342.83,3700.0,343.08,343.08,342.83,342.83,3700.0
2018-09-21 13:35:00,342.74,342.74,342.58,342.58,2221.0,342.74,342.74,342.58,342.58,2221.0
2018-09-21 13:40:00,342.59,342.91,342.59,342.63,2313.0,342.59,342.91,342.59,342.63,2313.0
2018-09-21 13:45:00,342.55,342.7,342.43,342.5,2394.0,342.55,342.7,342.43,342.5,2394.0
2018-09-21 13:50:00,342.39,342.95,342.2,342.95,5728.0,342.39,342.95,342.2,342.95,5728.0
2018-09-21 13:55:00,343.05,343.36,342.95,343.32,3600.0,343.05,343.36,342.95,343.32,3600.0
2018-09-21 14:00:00,343.25,343.29,342.96,343.07,5041.0,343.25,343.29,342.96,343.07,5041.0
2018-09-21 14:05:00,343.13,343.67,343.09,343.67,5818.0,343.13,343.67,343.09,343.67,5818.0
2018-09-21 14:10:00,343.58,343.8,343.28,343.35,7008.0,343.58,343.8,343.28,343.35,7008.0
2018-09-21 14:15:00,343.35,343.43,342.74,342.82,9945.0,343.35,343.43,342.74,342.82,9945.0
2018-09-21 14:20:00,342.84,343.0,342.77,342.87,4273.0,342.84,343.0,342.77,342.87,4273.0
2018-09-21 14:25:00,342.85,342.89,342.61,342.64,6030.0,342.85,342.89,342.61,342.64,6030.0
2018-09-21 14:30:00,342.46,343.39,342.46,343.38,4937.0,342.46,343.39,342.46,343.38,4937.0
2018-09-21 14:35:00,343.34,343.96,343.34,343.74,4000.0,343.34,343.96,343.34,343.74,4000.0
2018-09-21 14:40:00,343.76,343.76,343.18,343.19,3700.0,343.76,343.76,343.18,343.19,3700.0
2018-09-21 14:45:00,343.24,343.79,343.24,343.57,7679.0,343.24,343.79,343.24,343.57,7679.0
2018-09-21 14:50:00,343.43,343.92,343.37,343.62,7542.0,343.43,343.92,343.37,343.62,7542.0
2018-09-21 14:55:00,343.72,344.14,343.63,344.04,7581.0,343.72,344.14,343.63,344.04,7581.0
2018-09-21 15:00:00,343.94,344.1,343.78,344.02,15972.0,343.94,344.1,343.78,344.02,15972.0
2018-09-21 15:05:00,344.1,344.15,343.45,343.62,13412.0,344.1,344.15,343.45,343.62,13412.0
2018-09-21 15:10:00,343.59,343.67,343.33,343.36,7521.0,343.59,343.67,343.33,343.36,7521.0
2018-09-21 15:15:00,343.36,343.36,342.98,342.98,3248.0,343.36,343.36,342.98,342.98,3248.0
2018-09-21 15:20:00,343.02,343.14,342.91,342.93,7144.0,343.02,343.14,342.91,342.93,7144.0
2018-09-21 15:25:00,342.89,342.9,341.83,342.12,16503.0,342.89,342.9,341.83,342.12,16503.0
2018-09-21 15:30:00,342.14,342.15,341.49,341.57,11910.0,342.14,342.15,341.49,341.57,11910.0
2018-09-21 15:35:00,341.57,341.57,340.95,341.2,18951.0,341.57,341.57,340.95,341.2,18951.0
2018-09-21 15:40:00,341.22,341.23,340.08,340.08,23576.0,341.22,341.23,340.08,340.08,23576.0
2018-09-21 15:45:00,340.02,340.69,339.61,340.05,25970.0,340.02,340.69,339.61,340.05,25970.0
2018-09-21 15:50:00,340.04,343.39,340.04,342.57,115569.0,340.04,343.39,340.04,342.57,115569.0
2018-09-21 15:55:00,342.65,344.45,342.65,343.61,173895.0,342.65,344.45,342.65,343.61,173895.0
2018-09-24 09:30:00,342.99,343.53,341.86,343.16,16857.0,342.99,343.53,341.86,343.16,16857.0
2018-09-24 09:35:00,343.05,345.39,342.76,344.96,11820.0,343.05,345.39,342.76,344.96,11820.0
2018-09-24 09:40:00,344.96,345.3,343.74,344.87,9331.0,344.96,345.3,343.74,344.87,9331.0
2018-09-24 09:45:00,344.93,345.49,344.66,344.75,11841.0,344.93,345.49,344.66,344.75,11841.0
2018-09-24 09:50:00,344.68,344.75,344.4,344.68,4455.0,344.68,344.75,344.4,344.68,4455.0
2018-09-24 09:55:00,344.63,345.32,344.51,345.15,3932.0,344.63,345.32,344.51,345.15,3932.0
2018-09-24 10:00:00,345.41,345.64,344.93,344.93,5200.0,345.41,345.64,344.93,344.93,5200.0
2018-09-24 10:05:00,345.0,346.13,345.0,346.08,8740.0,345.0,346.13,345.0,346.08,8740.0
2018-09-24 10:10:00,345.97,346.25,345.51,345.73,8994.0,345.97,346.25,345.51,345.73,8994.0
2018-09-24 10:15:00,345.73,345.73,344.64,344.76,2200.0,345.73,345.73,344.64,344.76,2200.0
2018-09-24 10:20:00,344.6,345.41,344.6,344.74,10447.0,344.6,345.41,344.6,344.74,10447.0
2018-09-24 10:25:00,344.74,344.97,344.47,344.57,7013.0,344.74,344.97,344.47,344.57,7013.0
2018-09-24 10:30:00,344.5,345.23,344.37,344.84,5576.0,344.5,345.23,344.37,344.84,5576.0
2018-09-24 10:35:00,344.86,344.92,343.92,343.92,3600.0,344.86,344.92,343.92,343.92,3600.0
2018-09-24 10:40:00,343.81,344.52,343.81,344.14,3900.0,343.81,344.52,343.81,344.14,3900.0
2018-09-24 10:45:00,344.02,344.08,343.76,343.79,5727.0,344.02,344.08,343.76,343.79,5727.0
2018-09-24 10:50:00,343.96,344.14,343.84,344.13,10622.0,343.96,344.14,343.84,344.13,10622.0
2018-09-24 10:55:00,344.12,344.57,344.01,344.27,5750.0,344.12,344.57,344.01,344.27,5750.0
2018-09-24 11:00:00,344.29,344.67,344.17,344.29,6537.0,344.29,344.67,344.17,344.29,6537.0
2018-09-24 11:05:00,344.16,344.16,343.5,343.67,4420.0,344.16,344.16,343.5,343.67,4420.0
2018-09-24 11:10:00,343.8,344.03,343.63,343.84,4090.0,343.8,344.03,343.63,343.84,4090.0
2018-09-24 11:15:00,343.84,344.18,343.58,344.12,6663.0,343.84,344.18,343.58,344.12,6663.0
2018-09-24 11:20:00,344.28,344.92,344.07,344.92,6943.0,344.28,344.92,344.07,344.92,6943.0
2018-09-24 11:25:00,344.96,346.14,344.96,346.12,7719.0,344.96,346.14,344.96,346.12,7719.0
2018-09-24 11:30:00,345.91,346.03,345.49,345.49,4290.0,345.91,346.03,345.49,345.49,4290.0
2018-09-24 11:35:00,345.19,345.21,344.9,344.92,4871.0,345.19,345.21,344.9,344.92,4871.0
2018-09-24 11:40:00,345.02,345.09,344.63,344.63,3603.0,345.02,345.09,344.63,344.63,3603.0
2018-09-24 11:45:00,344.6,344.81,344.52,344.61,1500.0,344.6,344.81,344.52,344.61,1500.0
2018-09-24 11:50:00,344.64,344.8,344.53,344.64,3830.0,344.64,344.8,344.53,344.64,3830.0
2018-09-24 11:55:00,344.76,344.91,344.58,344.58,7554.0,344.76,344.91,344.58,344.58,7554.0
2018-09-24 12:00:00,344.6,344.82,344.57,344.57,2100.0,344.6,344.82,344.57,344.57,2100.0
2018-09-24 12:05:00,344.52,344.7,344.41,344.41,1000.0,344.52,344.7,344.41,344.41,1000.0
2018-09-24 12:10:00,344.55,344.55,344.29,344.29,2500.0,344.55,344.55,344.29,344.29,2500.0
2018-09-24 12:15:00,344.25,344.4,344.16,344.4,2100.0,344.25,344.4,344.16,344.4,2100.0
2018-09-24 12:20:00,344.25,344.78,344.17,344.78,3919.0,344.25,344.78,344.17,344.78,3919.0
2018-09-24 12:25:00,344.69,345.02,344.69,344.87,3800.0,344.69,345.02,344.69,344.87,3800.0
2018-09-24 12:30:00,344.83,344.96,344.53,344.6,1848.0,344.83,344.96,344.53,344.6,1848.0
2018-09-24 12:35:00,344.6,344.6,344.42,344.48,3100.0,344.6,344.6,344.42,344.48,3100.0
2018-09-24 12:40:00,344.36,344.66,344.31,344.66,2007.0,344.36,344.66,344.31,344.66,2007.0
2018-09-24 12:45:00,344.76,344.76,344.44,344.51,5187.0,344.76,344.76,344.44,344.51,5187.0
2018-09-24 12:50:00,344.42,344.5,344.28,344.42,3100.0,344.42,344.5,344.28,344.42,3100.0
2018-09-24 12:55:00,344.36,344.79,344.35,344.78,30096.0,344.36,344.79,344.35,344.78,30096.0
2018-09-24 13:00:00,344.93,345.51,344.93,345.12,6025.0,344.93,345.51,344.93,345.12,6025.0
2018-09-24 13:05:00,345.07,345.08,344.97,345.0,2700.0,345.07,345.08,344.97,345.0,2700.0
2018-09-24 13:10:00,344.99,345.05,344.93,345.0,1400.0,344.99,345.05,344.93,345.0,1400.0
2018-09-24 13:15:00,345.03,345.31,345.03,345.16,10333.0,345.03,345.31,345.03,345.16,10333.0
2018-09-24 13:20:00,345.07,345.13,344.77,344.87,4608.0,345.07,345.13,344.77,344.87,4608.0
2018-09-24 13:25:00,344.85,345.06,344.82,345.03,1900.0,344.85,345.06,344.82,345.03,1900.0
2018-09-24 13:30:00,345.06,345.28,345.03,345.13,9755.0,345.06,345.28,345.03,345.13,9755.0
2018-09-24 13:35:00,345.14,345.34,344.99,344.99,4118.0,345.14,345.34,344.99,344.99,4118.0
2018-09-24 13:40:00,345.08,345.72,345.0,345.62,5300.0,345.08,345.72,345.0,345.62,5300.0
2018-09-24 13:45:00,345.68,346.15,345.68,346.02,4326.0,345.68,346.15,345.68,346.02,4326.0
2018-09-24 13:50:00,346.12,346.24,345.95,346.04,2100.0,346.12,346.24,345.95,346.04,2100.0
2018-09-24 13:55:00,346.0,346.01,345.54,345.54,6441.0,346.0,346.01,345.54,345.54,6441.0
2018-09-24 14:00:00,345.62,345.64,345.41,345.41,5095.0,345.62,345.64,345.41,345.41,5095.0
2018-09-24 14:05:00,345.39,345.47,345.19,345.27,5321.0,345.39,345.47,345.19,345.27,5321.0
2018-09-24 14:10:00,345.24,345.7,345.14,345.7,5973.0,345.24,345.7,345.14,345.7,5973.0
2018-09-24 14:15:00,345.64,345.7,345.38,345.59,11050.0,345.64,345.7,345.38,345.59,11050.0
2018-09-24 14:20:00,345.67,345.78,345.48,345.59,4978.0,345.67,345.78,345.48,345.59,4978.0
2018-09-24 14:25:00,345.49,345.71,345.49,345.56,1738.0,345.49,345.71,345.49,345.56,1738.0
2018-09-24 14:30:00,345.46,345.53,345.37,345.44,3832.0,345.46,345.53,345.37,345.44,3832.0
2018-09-24 14:35:00,345.5,346.03,345.41,346.01,5907.0,345.5,346.03,345.41,346.01,5907.0
2018-09-24 14:40:00,346.0,346.17,345.92,345.94,12503.0,346.0,346.17,345.92,345.94,12503.0
2018-09-24 14:45:00,345.99,346.3,345.9,346.3,5279.0,345.99,346.3,345.9,346.3,5279.0
2018-09-24 14:50:00,346.25,346.63,346.25,346.6,4710.0,346.25,346.63,346.25,346.6,4710.0
2018-09-24 14:55:00,346.57,346.86,346.32,346.72,4676.0,346.57,346.86,346.32,346.72,4676.0
2018-09-24 15:00:00,346.67,347.03,346.67,346.97,6989.0,346.67,347.03,346.67,346.97,6989.0
2018-09-24 15:05:00,346.97,347.15,346.85,347.15,7148.0,346.97,347.15,346.85,347.15,7148.0
2018-09-24 15:10:00,347.14,347.15,346.71,346.77,3608.0,347.14,347.15,346.71,346.77,3608.0
2018-09-24 15:15:00,346.74,347.27,346.71,347.19,7600.0,346.74,347.27,346.71,347.19,7600.0
2018-09-24 15:20:00,347.15,347.23,347.03,347.06,7866.0,347.15,347.23,347.03,347.06,7866.0
2018-09-24 15:25:00,347.06,347.76,347.06,347.51,8745.0,347.06,347.76,347.06,347.51,8745.0
2018-09-24 15:30:00,347.53,347.54,347.11,347.32,6855.0,347.53,347.54,347.11,347.32,6855.0
2018-09-24 15:35:00,347.29,347.48,347.07,347.13,7014.0,347.29,347.48,347.07,347.13,7014.0
2018-09-24 15:40:00,347.1,347.1,346.67,346.88,17189.0,347.1,347.1,346.67,346.88,17189.0
2018-09-24 15:45:00,346.93,347.2,346.85,346.97,12091.0,346.93,347.2,346.85,346.97,12091.0
2018-09-24 15:50:00,347.03,347.15,346.54,346.87,18603.0,347.03,347.15,346.54,346.87,18603.0
2018-09-24 15:55:00,346.86,347.35,346.78,346.97,61222.0,346.86,347.35,346.78,346.97,61222.0
2018-09-25 09:30:00,347.04,347.38,345.37,346.48,17125.0,347.04,347.38,345.37,346.48,17125.0
2018-09-25 09:35:00,346.74,346.99,345.88,346.28,2550.0,346.74,346.99,345.88,346.28,2550.0
2018-09-25 09:40:00,346.47,346.47,345.75,346.15,2254.0,346.47,346.47,345.75,346.15,2254.0
2018-09-25 09:45:00,346.06,346.37,345.71,346.07,8614.0,346.06,346.37,345.71,346.07,8614.0
2018-09-25 09:50:00,346.01,346.22,345.9,345.93,1900.0,346.01,346.22,345.9,345.93,1900.0
2018-09-25 09:55:00,346.06,346.14,345.35,345.63,5132.0,346.06,346.14,345.35,345.63,5132.0
2018-09-25 10:00:00,345.53,346.03,345.09,345.96,5436.0,345.53,346.03,345.09,345.96,5436.0
2018-09-25 10:05:00,346.07,346.08,345.58,345.89,3732.0,346.07,346.08,345.58,345.89,3732.0
2018-09-25 10:10:00,345.79,345.85,345.49,345.77,2963.0,345.79,345.85,345.49,345.77,2963.0
2018-09-25 10:15:00,345.85,346.74,345.83,346.74,5600.0,345.85,346.74,345.83,346.74,5600.0
2018-09-25 10:20:00,346.63,346.63,345.77,345.77,5838.0,346.63,346.63,345.77,345.77,5838.0
2018-09-25 10:25:00,345.67,346.02,345.6,345.82,3750.0,345.67,346.02,345.6,345.82,3750.0
2018-09-25 10:30:00,346.02,346.56,345.97,346.51,6619.0,346.02,346.56,345.97,346.51,6619.0
2018-09-25 10:35:00,346.62,346.79,346.61,346.79,1369.0,346.62,346.79,346.61,346.79,1369.0
2018-09-25 10:40:00,346.86,347.49,346.85,347.03,18690.0,346.86,347.49,346.85,347.03,18690.0
2018-09-25 10:45:00,346.99,347.34,346.83,347.05,3100.0,346.99,347.34,346.83,347.05,3100.0
2018-09-25 10:50:00,346.81,346.95,346.58,346.6,1000.0,346.81,346.95,346.58,346.6,1000.0
2018-09-25 10:55:00,346.66,346.66,346.06,346.21,3791.0,346.66,346.66,346.06,346.21,3791.0
2018-09-25 11:00:00,346.14,346.2,345.99,346.01,1700.0,346.14,346.2,345.99,346.01,1700.0
2018-09-25 11:05:00,346.01,346.01,345.83,345.93,900.0,346.01,346.01,345.83,345.93,900.0
2018-09-25 11:10:00,346.06,346.19,345.91,345.91,10300.0,346.06,346.19,345.91,345.91,10300.0
2018-09-25 11:15:00,345.81,346.1,345.72,346.06,4682.0,345.81,346.1,345.72,346.06,4682.0
2018-09-25 11:20:00,346.09,346.11,345.77,345.96,5600.0,346.09,346.11,345.77,345.96,5600.0
2018-09-25 11:25:00,346.0,346.25,345.83,346.02,3404.0,346.0,346.25,345.83,346.02,3404.0
2018-09-25 11:30:00,346.03,346.18,345.91,346.17,4019.0,346.03,346.18,345.91,346.17,4019.0
2018-09-25 11:35:00,346.11,346.11,345.81,345.9,1300.0,346.11,346.11,345.81,345.9,1300.0
2018-09-25 11:40:00,345.95,345.96,345.68,345.68,2274.0,345.95,345.96,345.68,345.68,2274.0
2018-09-25 11:45:00,345.75,345.75,345.3,345.3,5400.0,345.75,345.75,345.3,345.3,5400.0
2018-09-25 11:50:00,345.25,345.37,345.0,345.25,23365.0,345.25,345.37,345.0,345.25,23365.0
2018-09-25 11:55:00,345.25,345.25,344.76,344.77,3400.0,345.25,345.25,344.76,344.77,3400.0
2018-09-25 12:00:00,344.78,344.78,344.35,344.35,2600.0,344.78,344.78,344.35,344.35,2600.0
2018-09-25 12:05:00,344.33,344.44,344.12,344.12,3200.0,344.33,344.44,344.12,344.12,3200.0
2018-09-25 12:10:00,344.04,344.05,343.45,343.55,5942.0,344.04,344.05,343.45,343.55,5942.0
2018-09-25 12:15:00,343.59,344.4,343.44,344.28,29195.0,343.59,344.4,343.44,344.28,29195.0
2018-09-25 12:20:00,344.22,344.3,343.99,343.99,3700.0,344.22,344.3,343.99,343.99,3700.0
2018-09-25 12:25:00,344.03,344.24,343.88,344.04,10241.0,344.03,344.24,343.88,344.04,10241.0
2018-09-25 12:30:00,344.08,344.15,343.93,344.15,1967.0,344.08,344.15,343.93,344.15,1967.0
2018-09-25 12:35:00,344.17,344.47,344.17,344.4,4200.0,344.17,344.47,344.17,344.4,4200.0
2018-09-25 12:40:00,344.43,344.43,344.23,344.23,1600.0,344.43,344.43,344.23,344.23,1600.0
2018-09-25 12:45:00,344.25,344.25,344.04,344.04,2173.0,344.25,344.25,344.04,344.04,2173.0
2018-09-25 12:50:00,344.11,344.17,343.89,343.9,4759.0,344.11,344.17,343.89,343.9,4759.0
2018-09-25 12:55:00,343.79,344.0,343.6,344.0,14000.0,343.79,344.0,343.6,344.0,14000.0
2018-09-25 13:00:00,343.98,344.09,343.92,343.93,1600.0,343.98,344.09,343.92,343.93,1600.0
2018-09-25 13:05:00,344.0,344.41,343.98,344.14,12951.0,344.0,344.41,343.98,344.14,12951.0
2018-09-25 13:10:00,344.06,344.37,344.06,344.06,8102.0,344.06,344.37,344.06,344.06,8102.0
2018-09-25 13:15:00,344.06,344.57,344.06,344.57,2237.0,344.06,344.57,344.06,344.57,2237.0
2018-09-25 13:20:00,344.72,344.86,344.53,344.76,2100.0,344.72,344.86,344.53,344.76,2100.0
2018-09-25 13:25:00,344.86,345.09,344.84,345.0,2012.0,344.86,345.09,344.84,345.0,2012.0
2018-09-25 13:30:00,344.86,344.97,344.8,344.82,1400.0,344.86,344.97,344.8,344.82,1400.0
2018-09-25 13:35:00,344.74,345.01,344.63,344.96,2897.0,344.74,345.01,344.63,344.96,2897.0
2018-09-25 13:40:00,345.04,345.07,344.69,344.69,2000.0,345.04,345.07,344.69,344.69,2000.0
2018-09-25 13:45:00,344.8,344.8,344.45,344.47,2500.0,344.8,344.8,344.45,344.47,2500.0
2018-09-25 13:50:00,344.53,344.69,344.4,344.62,2300.0,344.53,344.69,344.4,344.62,2300.0
2018-09-25 13:55:00,344.74,344.75,344.47,344.47,3700.0,344.74,344.75,344.47,344.47,3700.0
2018-09-25 14:00:00,344.49,344.51,344.11,344.11,2750.0,344.49,344.51,344.11,344.11,2750.0
2018-09-25 14:05:00,344.13,344.13,343.94,343.94,2800.0,344.13,344.13,343.94,343.94,2800.0
2018-09-25 14:10:00,344.08,344.18,343.97,344.18,2625.0,344.08,344.18,343.97,344.18,2625.0
2018-09-25 14:15:00,344.09,344.18,344.0,344.0,1600.0,344.09,344.18,344.0,344.0,1600.0
2018-09-25 14:20:00,343.99,344.12,343.95,344.0,2500.0,343.99,344.12,343.95,344.0,2500.0
2018-09-25 14:25:00,343.99,343.99,343.88,343.91,860.0,343.99,343.99,343.88,343.91,860.0
2018-09-25 14:30:00,343.86,343.86,343.44,343.51,7990.0,343.86,343.86,343.44,343.51,7990.0
2018-09-25 14:35:00,343.4,343.51,343.24,343.24,4685.0,343.4,343.51,343.24,343.24,4685.0
2018-09-25 14:40:00,343.29,343.34,342.61,342.61,5700.0,343.29,343.34,342.61,342.61,5700.0
2018-09-25 14:45:00,342.5,342.52,342.21,342.21,2576.0,342.5,342.52,342.21,342.21,2576.0
2018-09-25 14:50:00,342.27,342.32,341.9,342.0,10421.0,342.27,342.32,341.9,342.0,10421.0
2018-09-25 14:55:00,342.12,342.13,341.94,341.94,4700.0,342.12,342.13,341.94,341.94,4700.0
2018-09-25 15:00:00,341.97,342.12,341.96,341.97,7265.0,341.97,342.12,341.96,341.97,7265.0
2018-09-25 15:05:00,342.06,342.2,342.05,342.18,4900.0,342.06,342.2,342.05,342.18,4900.0
2018-09-25 15:10:00,342.13,342.36,342.12,342.26,5059.0,342.13,342.36,342.12,342.26,5059.0
2018-09-25 15:15:00,342.26,342.35,342.15,342.15,4761.0,342.26,342.35,342.15,342.15,4761.0
2018-09-25 15:20:00,342.25,342.81,342.25,342.68,7929.0,342.25,342.81,342.25,342.68,7929.0
2018-09-25 15:25:00,342.65,342.79,342.63,342.79,1700.0,342.65,342.79,342.63,342.79,1700.0
2018-09-25 15:30:00,342.79,343.42,342.79,343.3,5663.0,342.79,343.42,342.79,343.3,5663.0
2018-09-25 15:35:00,343.32,343.32,343.06,343.06,3099.0,343.32,343.32,343.06,343.06,3099.0
2018-09-25 15:40:00,343.12,343.18,342.38,342.38,9923.0,343.12,343.18,342.38,342.38,9923.0
2018-09-25 15:45:00,342.38,342.38,342.1,342.24,18869.0,342.38,342.38,342.1,342.24,18869.0
2018-09-25 15:50:00,342.04,342.56,341.46,341.84,46953.0,342.04,342.56,341.46,341.84,46953.0
2018-09-25 15:55:00,341.79,341.89,341.57,341.59,61590.0,341.79,341.89,341.57,341.59,61590.0
2018-09-26 09:30:00,342.2,343.12,341.99,342.86,15340.0,342.2,343.12,341.99,342.86,15340.0
2018-09-26 09:35:00,342.89,343.28,341.73,343.1,26783.0,342.89,343.28,341.73,343.1,26783.0
2018-09-26 09:40:00,343.35,345.45,343.22,345.44,18950.0,343.35,345.45,343.22,345.44,18950.0
2018-09-26 09:45:00,345.19,345.73,344.6,345.7,8812.0,345.19,345.73,344.6,345.7,8812.0
2018-09-26 09:50:00,345.6,346.63,345.6,346.07,12111.0,345.6,346.63,345.6,346.07,12111.0
2018-09-26 09:55:00,346.1,346.33,344.94,345.22,12620.0,346.1,346.33,344.94,345.22,12620.0
2018-09-26 10:00:00,345.3,346.78,345.04,346.77,22493.0,345.3,346.78,345.04,346.77,22493.0
2018-09-26 10:05:00,346.48,347.13,345.81,346.6,15617.0,346.48,347.13,345.81,346.6,15617.0
2018-09-26 10:10:00,346.46,346.61,346.17,346.33,8416.0,346.46,346.61,346.17,346.33,8416.0
2018-09-26 10:15:00,346.16,346.47,345.82,346.46,11158.0,346.16,346.47,345.82,346.46,11158.0
2018-09-26 10:20:00,346.46,346.78,346.26,346.26,38864.0,346.46,346.78,346.26,346.26,38864.0
2018-09-26 10:25:00,346.22,346.74,346.19,346.61,7735.0,346.22,346.74,346.19,346.61,7735.0
2018-09-26 10:30:00,346.61,347.35,346.5,347.35,11422.0,346.61,347.35,346.5,347.35,11422.0
2018-09-26 10:35:00,347.36,347.67,347.15,347.54,7778.0,347.36,347.67,347.15,347.54,7778.0
2018-09-26 10:40:00,347.5,347.69,347.37,347.63,4056.0,347.5,347.69,347.37,347.63,4056.0
2018-09-26 10:45:00,347.65,348.0,347.34,347.35,12632.0,347.65,348.0,347.34,347.35,12632.0
2018-09-26 10:50:00,347.27,347.67,347.26,347.66,5816.0,347.27,347.67,347.26,347.66,5816.0
2018-09-26 10:55:00,347.56,347.57,347.27,347.45,5560.0,347.56,347.57,347.27,347.45,5560.0
2018-09-26 11:00:00,347.5,348.58,347.39,348.47,8605.0,347.5,348.58,347.39,348.47,8605.0
2018-09-26 11:05:00,348.48,349.31,348.42,349.04,16534.0,348.48,349.31,348.42,349.04,16534.0
2018-09-26 11:10:00,348.98,349.04,347.98,347.99,5243.0,348.98,349.04,347.98,347.99,5243.0
2018-09-26 11:15:00,347.98,349.4,347.97,349.4,14649.0,347.98,349.4,347.97,349.4,14649.0
2018-09-26 11:20:00,349.65,349.95,349.55,349.84,7976.0,349.65,349.95,349.55,349.84,7976.0
2018-09-26 11:25:00,349.83,350.36,349.82,350.0,13959.0,349.83,350.36,349.82,350.0,13959.0
2018-09-26 11:30:00,350.05,350.47,349.95,350.42,11942.0,350.05,350.47,349.95,350.42,11942.0
2018-09-26 11:35:00,350.37,351.06,349.98,349.99,11621.0,350.37,351.06,349.98,349.99,11621.0
2018-09-26 11:40:00,349.96,350.39,349.89,350.21,10701.0,349.96,350.39,349.89,350.21,10701.0
2018-09-26 11:45:00,350.1,350.26,350.02,350.04,4097.0,350.1,350.26,350.02,350.04,4097.0
2018-09-26 11:50:00,350.11,350.11,349.75,349.75,8466.0,350.11,350.11,349.75,349.75,8466.0
2018-09-26 11:55:00,349.69,350.9,349.64,350.38,20150.0,349.69,350.9,349.64,350.38,20150.0
2018-09-26 12:00:00,350.43,350.81,350.2,350.63,6329.0,350.43,350.81,350.2,350.63,6329.0
2018-09-26 12:05:00,350.66,351.0,350.49,350.81,13648.0,350.66,351.0,350.49,350.81,13648.0
2018-09-26 12:10:00,350.81,351.08,350.73,351.08,3199.0,350.81,351.08,350.73,351.08,3199.0
2018-09-26 12:15:00,351.01,351.15,350.94,351.08,7068.0,351.01,351.15,350.94,351.08,7068.0
2018-09-26 12:20:00,351.01,351.01,350.59,350.59,8133.0,351.01,351.01,350.59,350.59,8133.0
2018-09-26 12:25:00,350.47,350.5,350.36,350.5,4050.0,350.47,350.5,350.36,350.5,4050.0
2018-09-26 12:30:00,350.5,350.59,350.04,350.11,10939.0,350.5,350.59,350.04,350.11,10939.0
2018-09-26 12:35:00,350.09,350.1,349.76,349.96,8110.0,350.09,350.1,349.76,349.96,8110.0
2018-09-26 12:40:00,349.96,351.12,349.94,351.12,19166.0,349.96,351.12,349.94,351.12,19166.0
2018-09-26 12:45:00,351.12,351.38,350.88,351.08,11078.0,351.12,351.38,350.88,351.08,11078.0
2018-09-26 12:50:00,351.19,351.7,351.05,351.3,33681.0,351.19,351.7,351.05,351.3,33681.0
2018-09-26 12:55:00,351.26,351.8,351.15,351.67,13704.0,351.26,351.8,351.15,351.67,13704.0
2018-09-26 13:00:00,351.51,351.71,351.28,351.41,6543.0,351.51,351.71,351.28,351.41,6543.0
2018-09-26 13:05:00,351.48,351.69,351.42,351.54,5055.0,351.48,351.69,351.42,351.54,5055.0
2018-09-26 13:10:00,351.57,352.17,351.54,352.03,24918.0,351.57,352.17,351.54,352.03,24918.0
2018-09-26 13:15:00,352.03,352.39,351.23,351.24,47935.0,352.03,352.39,351.23,351.24,47935.0
2018-09-26 13:20:00,351.17,351.84,351.17,351.83,16340.0,351.17,351.84,351.17,351.83,16340.0
2018-09-26 13:25:00,351.84,351.84,351.05,351.18,7395.0,351.84,351.84,351.05,351.18,7395.0
2018-09-26 13:30:00,351.12,351.63,351.12,351.6,7400.0,351.12,351.63,351.12,351.6,7400.0
2018-09-26 13:35:00,351.53,351.53,350.84,350.84,4837.0,351.53,351.53,350.84,350.84,4837.0
2018-09-26 13:40:00,350.87,351.08,350.83,350.92,2800.0,350.87,351.08,350.83,350.92,2800.0
2018-09-26 13:45:00,350.88,350.88,350.06,350.3,6642.0,350.88,350.88,350.06,350.3,6642.0
2018-09-26 13:50:00,350.3,350.84,350.29,350.84,5350.0,350.3,350.84,350.29,350.84,5350.0
2018-09-26 13:55:00,350.92,351.06,350.58,350.66,3092.0,350.92,351.06,350.58,350.66,3092.0
2018-09-26 14:00:00,350.59,351.82,350.47,351.45,5423.0,350.59,351.82,350.47,351.45,5423.0
2018-09-26 14:05:00,351.59,351.73,351.36,351.59,11989.0,351.59,351.73,351.36,351.59,11989.0
2018-09-26 14:10:00,351.59,352.0,351.58,351.77,6720.0,351.59,352.0,351.58,351.77,6720.0
2018-09-26 14:15:00,351.67,352.32,351.67,352.16,6800.0,351.67,352.32,351.67,352.16,6800.0
2018-09-26 14:20:00,352.17,353.21,352.14,352.72,10455.0,352.17,353.21,352.14,352.72,10455.0
2018-09-26 14:25:00,352.82,353.04,352.51,352.83,4021.0,352.82,353.04,352.51,352.83,4021.0
2018-09-26 14:30:00,352.72,353.11,352.65,352.85,4929.0,352.72,353.11,352.65,352.85,4929.0
2018-09-26 14:35:00,352.88,352.94,352.27,352.27,5622.0,352.88,352.94,352.27,352.27,5622.0
2018-09-26 14:40:00,352.27,352.27,351.77,351.77,5291.0,352.27,352.27,351.77,351.77,5291.0
2018-09-26 14:45:00,351.71,351.76,351.13,351.27,9199.0,351.71,351.76,351.13,351.27,9199.0
2018-09-26 14:50:00,351.3,351.3,350.7,350.92,8278.0,351.3,351.3,350.7,350.92,8278.0
2018-09-26 14:55:00,350.96,351.04,350.77,350.96,12879.0,350.96,351.04,350.77,350.96,12879.0
2018-09-26 15:00:00,351.14,351.15,350.9,350.95,6201.0,351.14,351.15,350.9,350.95,6201.0
2018-09-26 15:05:00,351.01,351.01,350.62,350.89,7640.0,351.01,351.01,350.62,350.89,7640.0
2018-09-26 15:10:00,351.03,351.05,350.75,350.87,5915.0,351.03,351.05,350.75,350.87,5915.0
2018-09-26 15:15:00,350.79,351.23,350.77,351.15,7299.0,350.79,351.23,350.77,351.15,7299.0
2018-09-26 15:20:00,351.13,351.52,351.07,351.51,11000.0,351.13,351.52,351.07,351.51,11000.0
2018-09-26 15:25:00,351.56,352.52,351.47,351.8,30558.0,351.56,352.52,351.47,351.8,30558.0
2018-09-26 15:30:00,351.75,351.93,350.5,350.5,28929.0,351.75,351.93,350.5,350.5,28929.0
2018-09-26 15:35:00,350.38,350.38,349.73,350.37,13900.0,350.38,350.38,349.73,350.37,13900.0
2018-09-26 15:40:00,350.2,350.21,349.57,349.61,9451.0,350.2,350.21,349.57,349.61,9451.0
2018-09-26 15:45:00,349.71,349.72,348.64,349.0,20379.0,349.71,349.72,348.64,349.0,20379.0
2018-09-26 15:50:00,348.86,349.36,348.37,349.07,31586.0,348.86,349.36,348.37,349.07,31586.0
2018-09-26 15:55:00,349.07,349.82,348.75,349.38,77844.0,349.07,349.82,348.75,349.38,77844.0
2018-09-27 09:30:00,351.39,352.42,350.42,351.0,25761.0,351.39,352.42,350.42,351.0,25761.0
2018-09-27 09:35:00,351.0,351.28,350.59,351.28,4891.0,351.0,351.28,350.59,351.28,4891.0
2018-09-27 09:40:00,351.45,352.33,351.45,352.32,4037.0,351.45,352.33,351.45,352.32,4037.0
2018-09-27 09:45:00,352.47,353.18,352.47,352.91,11920.0,352.47,353.18,352.47,352.91,11920.0
2018-09-27 09:50:00,352.55,354.72,352.55,354.68,9669.0,352.55,354.72,352.55,354.68,9669.0
2018-09-27 09:55:00,354.7,354.7,353.39,354.18,5096.0,354.7,354.7,353.39,354.18,5096.0
2018-09-27 10:00:00,353.89,354.73,353.64,354.73,12953.0,353.89,354.73,353.64,354.73,12953.0
2018-09-27 10:05:00,354.84,355.0,354.05,354.35,14281.0,354.84,355.0,354.05,354.35,14281.0
2018-09-27 10:10:00,354.52,355.0,353.71,353.87,30334.0,354.52,355.0,353.71,353.87,30334.0
2018-09-27 10:15:00,353.89,354.27,353.83,354.02,5308.0,353.89,354.27,353.83,354.02,5308.0
2018-09-27 10:20:00,353.98,354.88,353.98,354.88,5575.0,353.98,354.88,353.98,354.88,5575.0
2018-09-27 10:25:00,354.99,355.85,354.81,355.79,54931.0,354.99,355.85,354.81,355.79,54931.0
2018-09-27 10:30:00,355.66,355.98,355.4,355.42,30903.0,355.66,355.98,355.4,355.42,30903.0
2018-09-27 10:35:00,355.38,356.0,355.25,355.66,14617.0,355.38,356.0,355.25,355.66,14617.0
2018-09-27 10:40:00,355.59,355.84,355.18,355.82,9035.0,355.59,355.84,355.18,355.82,9035.0
2018-09-27 10:45:00,355.89,356.18,355.74,356.05,7499.0,355.89,356.18,355.74,356.05,7499.0
2018-09-27 10:50:00,356.22,356.65,355.69,355.85,11247.0,356.22,356.65,355.69,355.85,11247.0
2018-09-27 10:55:00,355.89,357.12,355.81,356.91,21434.0,355.89,357.12,355.81,356.91,21434.0
2018-09-27 11:00:00,356.98,357.5,356.92,357.42,8150.0,356.98,357.5,356.92,357.42,8150.0
2018-09-27 11:05:00,357.42,357.47,356.19,356.27,18022.0,357.42,357.47,356.19,356.27,18022.0
2018-09-27 11:10:00,356.19,356.19,355.58,355.59,11563.0,356.19,356.19,355.58,355.59,11563.0
2018-09-27 11:15:00,355.63,355.8,355.42,355.63,13737.0,355.63,355.8,355.42,355.63,13737.0
2018-09-27 11:20:00,355.68,355.68,355.31,355.6,8205.0,355.68,355.68,355.31,355.6,8205.0
2018-09-27 11:25:00,355.6,355.84,355.53,355.6,10020.0,355.6,355.84,355.53,355.6,10020.0
2018-09-27 11:30:00,355.59,355.62,355.27,355.35,11302.0,355.59,355.62,355.27,355.35,11302.0
2018-09-27 11:35:00,355.41,355.64,355.29,355.58,7683.0,355.41,355.64,355.29,355.58,7683.0
2018-09-27 11:40:00,355.6,355.67,355.5,355.56,7400.0,355.6,355.67,355.5,355.56,7400.0
2018-09-27 11:45:00,355.54,355.54,354.64,354.69,6494.0,355.54,355.54,354.64,354.69,6494.0
2018-09-27 11:50:00,354.87,355.35,354.76,355.27,6363.0,354.87,355.35,354.76,355.27,6363.0
2018-09-27 11:55:00,355.32,355.58,355.3,355.38,3800.0,355.32,355.58,355.3,355.38,3800.0
2018-09-27 12:00:00,355.19,355.38,355.06,355.38,6978.0,355.19,355.38,355.06,355.38,6978.0
2018-09-27 12:05:00,355.49,355.79,355.33,355.5,16329.0,355.49,355.79,355.33,355.5,16329.0
2018-09-27 12:10:00,355.39,355.39,354.73,354.74,8869.0,355.39,355.39,354.73,354.74,8869.0
2018-09-27 12:15:00,354.63,354.84,354.09,354.17,5933.0,354.63,354.84,354.09,354.17,5933.0
2018-09-27 12:20:00,354.19,355.03,354.09,354.93,10772.0,354.19,355.03,354.09,354.93,10772.0
2018-09-27 12:25:00,354.93,355.34,354.71,355.2,4354.0,354.93,355.34,354.71,355.2,4354.0
2018-09-27 12:30:00,355.32,355.6,355.32,355.51,6498.0,355.32,355.6,355.32,355.51,6498.0
2018-09-27 12:35:00,355.43,355.52,355.14,355.25,2830.0,355.43,355.52,355.14,355.25,2830.0
2018-09-27 12:40:00,355.24,355.46,355.18,355.18,8287.0,355.24,355.46,355.18,355.18,8287.0
2018-09-27 12:45:00,355.18,355.18,354.63,354.82,4500.0,355.18,355.18,354.63,354.82,4500.0
2018-09-27 12:50:00,354.82,355.37,354.79,355.11,4665.0,354.82,355.37,354.79,355.11,4665.0
2018-09-27 12:55:00,355.15,355.18,355.02,355.15,4698.0,355.15,355.18,355.02,355.15,4698.0
2018-09-27 13:00:00,355.16,355.16,354.69,354.75,5904.0,355.16,355.16,354.69,354.75,5904.0
2018-09-27 13:05:00,354.79,354.8,354.62,354.62,3954.0,354.79,354.8,354.62,354.62,3954.0
2018-09-27 13:10:00,354.5,354.54,354.23,354.32,5985.0,354.5,354.54,354.23,354.32,5985.0
2018-09-27 13:15:00,354.35,354.74,354.34,354.74,2363.0,354.35,354.74,354.34,354.74,2363.0
2018-09-27 13:20:00,354.76,355.12,354.76,354.96,5994.0,354.76,355.12,354.76,354.96,5994.0
2018-09-27 13:25:00,354.96,354.96,354.52,354.88,3610.0,354.96,354.96,354.52,354.88,3610.0
2018-09-27 13:30:00,354.79,355.11,354.79,355.02,2649.0,354.79,355.11,354.79,355.02,2649.0
2018-09-27 13:35:00,355.1,355.31,355.09,355.21,11071.0,355.1,355.31,355.09,355.21,11071.0
2018-09-27 13:40:00,355.03,355.13,354.99,355.11,2500.0,355.03,355.13,354.99,355.11,2500.0
2018-09-27 13:45:00,355.08,355.46,355.08,355.38,4123.0,355.08,355.46,355.08,355.38,4123.0
2018-09-27 13:50:00,355.4,356.3,355.4,356.04,6820.0,355.4,356.3,355.4,356.04,6820.0
2018-09-27 13:55:00,356.04,356.27,356.03,356.23,7915.0,356.04,356.27,356.03,356.23,7915.0
2018-09-27 14:00:00,356.11,356.33,355.85,355.85,8549.0,356.11,356.33,355.85,355.85,8549.0
2018-09-27 14:05:00,355.85,355.85,355.2,355.67,7254.0,355.85,355.85,355.2,355.67,7254.0
2018-09-27 14:10:00,355.6,355.65,355.41,355.59,4148.0,355.6,355.65,355.41,355.59,4148.0
2018-09-27 14:15:00,355.46,355.59,355.37,355.57,7339.0,355.46,355.59,355.37,355.57,7339.0
2018-09-27 14:20:00,355.68,355.88,355.63,355.71,8032.0,355.68,355.88,355.63,355.71,8032.0
2018-09-27 14:25:00,355.59,355.59,355.01,355.2,3300.0,355.59,355.59,355.01,355.2,3300.0
2018-09-27 14:30:00,355.07,355.49,355.02,355.21,11945.0,355.07,355.49,355.02,355.21,11945.0
2018-09-27 14:35:00,355.15,355.29,355.0,355.15,11599.0,355.15,355.29,355.0,355.15,11599.0
2018-09-27 14:40:00,355.24,355.4,354.94,355.03,14330.0,355.24,355.4,354.94,355.03,14330.0
2018-09-27 14:45:00,355.06,355.22,354.93,355.15,9967.0,355.06,355.22,354.93,355.15,9967.0
2018-09-27 14:50:00,355.07,355.46,355.07,355.46,6900.0,355.07,355.46,355.07,355.46,6900.0
2018-09-27 14:55:00,355.46,355.81,355.44,355.69,7494.0,355.46,355.81,355.44,355.69,7494.0
2018-09-27 15:00:00,355.69,356.27,355.69,356.15,33115.0,355.69,356.27,355.69,356.15,33115.0
2018-09-27 15:05:00,356.06,356.06,355.26,355.27,10866.0,356.06,356.06,355.26,355.27,10866.0
2018-09-27 15:10:00,355.25,355.6,355.15,355.59,7719.0,355.25,355.6,355.15,355.59,7719.0
2018-09-27 15:15:00,355.35,355.64,355.3,355.56,4672.0,355.35,355.64,355.3,355.56,4672.0
2018-09-27 15:20:00,355.43,355.54,355.32,355.47,4300.0,355.43,355.54,355.32,355.47,4300.0
2018-09-27 15:25:00,355.41,355.69,355.27,355.27,6835.0,355.41,355.69,355.27,355.27,6835.0
2018-09-27 15:30:00,355.34,355.42,355.17,355.36,9806.0,355.34,355.42,355.17,355.36,9806.0
2018-09-27 15:35:00,355.36,355.61,355.27,355.29,16722.0,355.36,355.61,355.27,355.29,16722.0
2018-09-27 15:40:00,355.29,355.49,355.23,355.33,11600.0,355.29,355.49,355.23,355.33,11600.0
2018-09-27 15:45:00,355.35,355.55,355.27,355.53,14605.0,355.35,355.55,355.27,355.53,14605.0
2018-09-27 15:50:00,355.45,355.77,355.02,355.77,22308.0,355.45,355.77,355.02,355.77,22308.0
2018-09-27 15:55:00,355.77,355.99,355.28,355.61,36121.0,355.77,355.99,355.28,355.61,36121.0
2018-09-28 09:30:00,355.0,355.0,352.43,353.06,16498.0,355.0,355.0,352.43,353.06,16498.0
2018-09-28 09:35:00,353.26,354.41,352.99,353.76,5938.0,353.26,354.41,352.99,353.76,5938.0
2018-09-28 09:40:00,353.73,353.81,352.77,353.27,7644.0,353.73,353.81,352.77,353.27,7644.0
2018-09-28 09:45:00,353.07,353.79,352.58,353.31,14719.0,353.07,353.79,352.58,353.31,14719.0
2018-09-28 09:50:00,353.11,353.18,352.67,353.18,10924.0,353.11,353.18,352.67,353.18,10924.0
2018-09-28 09:55:00,353.34,354.88,353.34,354.67,5505.0,353.34,354.88,353.34,354.67,5505.0
2018-09-28 10:00:00,354.82,354.95,353.9,354.8,16100.0,354.82,354.95,353.9,354.8,16100.0
2018-09-28 10:05:00,354.79,355.46,354.48,354.98,64979.0,354.79,355.46,354.48,354.98,64979.0
2018-09-28 10:10:00,355.1,355.27,354.69,354.8,10361.0,355.1,355.27,354.69,354.8,10361.0
2018-09-28 10:15:00,354.92,355.92,354.54,355.92,7500.0,354.92,355.92,354.54,355.92,7500.0
2018-09-28 10:20:00,355.98,356.39,355.45,355.46,5654.0,355.98,356.39,355.45,355.46,5654.0
2018-09-28 10:25:00,355.45,356.13,355.45,356.01,6066.0,355.45,356.13,355.45,356.01,6066.0
2018-09-28 10:30:00,356.01,356.09,355.54,356.0,7900.0,356.01,356.09,355.54,356.0,7900.0
2018-09-28 10:35:00,355.76,357.0,355.76,356.71,22388.0,355.76,357.0,355.76,356.71,22388.0
2018-09-28 10:40:00,356.65,356.65,356.11,356.18,16407.0,356.65,356.65,356.11,356.18,16407.0
2018-09-28 10:45:00,356.21,356.31,355.63,355.96,11824.0,356.21,356.31,355.63,355.96,11824.0
2018-09-28 10:50:00,356.12,356.31,355.84,356.18,29625.0,356.12,356.31,355.84,356.18,29625.0
2018-09-28 10:55:00,356.06,356.59,355.99,356.1,7832.0,356.06,356.59,355.99,356.1,7832.0
2018-09-28 11:00:00,356.15,356.21,355.43,355.78,13982.0,356.15,356.21,355.43,355.78,13982.0
2018-09-28 11:05:00,355.83,355.98,355.42,355.79,14070.0,355.83,355.98,355.42,355.79,14070.0
2018-09-28 11:10:00,355.64,355.8,355.41,355.65,12141.0,355.64,355.8,355.41,355.65,12141.0
2018-09-28 11:15:00,355.75,355.87,355.07,355.07,7088.0,355.75,355.87,355.07,355.07,7088.0
2018-09-28 11:20:00,354.9,355.55,354.9,355.34,14514.0,354.9,355.55,354.9,355.34,14514.0
2018-09-28 11:25:00,355.38,355.63,355.23,355.37,11333.0,355.38,355.63,355.23,355.37,11333.0
2018-09-28 11:30:00,355.47,355.48,355.26,355.35,6081.0,355.47,355.48,355.26,355.35,6081.0
2018-09-28 11:35:00,355.37,355.48,355.27,355.39,3249.0,355.37,355.48,355.27,355.39,3249.0
2018-09-28 11:40:00,355.42,355.63,355.39,355.58,5527.0,355.42,355.63,355.39,355.58,5527.0
2018-09-28 11:45:00,355.71,355.74,355.65,355.7,3014.0,355.71,355.74,355.65,355.7,3014.0
2018-09-28 11:50:00,355.66,355.96,355.66,355.79,4000.0,355.66,355.96,355.66,355.79,4000.0
2018-09-28 11:55:00,355.64,355.93,355.64,355.79,7007.0,355.64,355.93,355.64,355.79,7007.0
2018-09-28 12:00:00,355.7,355.85,355.57,355.63,5300.0,355.7,355.85,355.57,355.63,5300.0
2018-09-28 12:05:00,355.64,355.76,355.39,355.4,5524.0,355.64,355.76,355.39,355.4,5524.0
2018-09-28 12:10:00,355.37,355.82,355.32,355.53,5592.0,355.37,355.82,355.32,355.53,5592.0
2018-09-28 12:15:00,355.55,355.87,355.53,355.56,3200.0,355.55,355.87,355.53,355.56,3200.0
2018-09-28 12:20:00,355.48,355.6,355.35,355.6,6699.0,355.48,355.6,355.35,355.6,6699.0
2018-09-28 12:25:00,355.64,355.65,355.29,355.49,13765.0,355.64,355.65,355.29,355.49,13765.0
2018-09-28 12:30:00,355.5,355.54,355.23,355.31,6122.0,355.5,355.54,355.23,355.31,6122.0
2018-09-28 12:35:00,355.31,355.41,354.98,355.04,6071.0,355.31,355.41,354.98,355.04,6071.0
2018-09-28 12:40:00,355.02,355.37,354.97,354.98,2282.0,355.02,355.37,354.97,354.98,2282.0
2018-09-28 12:45:00,355.0,355.0,354.41,354.41,8006.0,355.0,355.0,354.41,354.41,8006.0
2018-09-28 12:50:00,354.55,354.73,354.55,354.67,400.0,354.55,354.73,354.55,354.67,400.0
2018-09-28 12:55:00,354.68,354.7,354.52,354.61,2500.0,354.68,354.7,354.52,354.61,2500.0
2018-09-28 13:00:00,354.52,354.6,354.5,354.56,5020.0,354.52,354.6,354.5,354.56,5020.0
2018-09-28 13:05:00,354.58,354.67,354.5,354.67,3144.0,354.58,354.67,354.5,354.67,3144.0
2018-09-28 13:10:00,354.54,354.72,354.5,354.52,3640.0,354.54,354.72,354.5,354.52,3640.0
2018-09-28 13:15:00,354.62,354.68,354.51,354.68,4000.0,354.62,354.68,354.51,354.68,4000.0
2018-09-28 13:20:00,354.53,354.8,354.5,354.79,4098.0,354.53,354.8,354.5,354.79,4098.0
2018-09-28 13:25:00,354.84,354.87,354.5,354.6,2054.0,354.84,354.87,354.5,354.6,2054.0
2018-09-28 13:30:00,354.57,354.88,354.53,354.86,2339.0,354.57,354.88,354.53,354.86,2339.0
2018-09-28 13:35:00,355.14,355.26,355.0,355.1,1399.0,355.14,355.26,355.0,355.1,1399.0
2018-09-28 13:40:00,355.1,355.28,355.04,355.2,2713.0,355.1,355.28,355.04,355.2,2713.0
2018-09-28 13:45:00,355.24,355.24,354.93,354.97,2154.0,355.24,355.24,354.93,354.97,2154.0
2018-09-28 13:50:00,355.01,355.58,354.86,355.11,4244.0,355.01,355.58,354.86,355.11,4244.0
2018-09-28 13:55:00,355.23,355.74,355.17,355.37,3000.0,355.23,355.74,355.17,355.37,3000.0
2018-09-28 14:00:00,355.37,355.45,355.07,355.07,2700.0,355.37,355.45,355.07,355.07,2700.0
2018-09-28 14:05:00,355.08,355.43,355.08,355.43,2412.0,355.08,355.43,355.08,355.43,2412.0
2018-09-28 14:10:00,355.58,355.73,355.26,355.73,2200.0,355.58,355.73,355.26,355.73,2200.0
2018-09-28 14:15:00,355.74,355.75,355.09,355.45,5620.0,355.74,355.75,355.09,355.45,5620.0
2018-09-28 14:20:00,355.44,355.58,355.23,355.5,3070.0,355.44,355.58,355.23,355.5,3070.0
2018-09-28 14:25:00,355.62,356.16,355.45,356.16,4700.0,355.62,356.16,355.45,356.16,4700.0
2018-09-28 14:30:00,356.05,356.29,355.81,356.04,3590.0,356.05,356.29,355.81,356.04,3590.0
2018-09-28 14:35:00,356.17,356.17,355.79,355.92,6155.0,356.17,356.17,355.79,355.92,6155.0
2018-09-28 14:40:00,355.91,355.92,355.46,355.49,7952.0,355.91,355.92,355.46,355.49,7952.0
2018-09-28 14:45:00,355.49,355.61,355.2,355.34,4100.0,355.49,355.61,355.2,355.34,4100.0
2018-09-28 14:50:00,355.21,355.45,355.19,355.4,4126.0,355.21,355.45,355.19,355.4,4126.0
2018-09-28 14:55:00,355.41,355.88,355.1,355.8,5202.0,355.41,355.88,355.1,355.8,5202.0
2018-09-28 15:00:00,355.85,355.87,355.66,355.86,4200.0,355.85,355.87,355.66,355.86,4200.0
2018-09-28 15:05:00,355.87,355.92,355.63,355.88,4396.0,355.87,355.92,355.63,355.88,4396.0
2018-09-28 15:10:00,355.85,355.99,355.66,355.88,6369.0,355.85,355.99,355.66,355.88,6369.0
2018-09-28 15:15:00,355.74,356.27,355.74,355.97,5636.0,355.74,356.27,355.74,355.97,5636.0
2018-09-28 15:20:00,355.99,356.41,355.66,356.39,7524.0,355.99,356.41,355.66,356.39,7524.0
2018-09-28 15:25:00,356.21,356.21,355.82,356.01,3500.0,356.21,356.21,355.82,356.01,3500.0
2018-09-28 15:30:00,355.96,356.02,355.38,355.67,13021.0,355.96,356.02,355.38,355.67,13021.0
2018-09-28 15:35:00,355.58,355.68,355.3,355.44,10097.0,355.58,355.68,355.3,355.44,10097.0
2018-09-28 15:40:00,355.46,355.63,354.89,354.89,10333.0,355.46,355.63,354.89,354.89,10333.0
2018-09-28 15:45:00,354.94,355.44,354.69,355.16,15442.0,354.94,355.44,354.69,355.16,15442.0
2018-09-28 15:50:00,355.13,355.13,352.67,353.18,45929.0,355.13,355.13,352.67,353.18,45929.0
2018-09-28 15:55:00,353.13,353.91,352.81,353.32,56639.0,353.13,353.91,352.81,353.32,56639.0
2018-10-01 09:30:00,355.3,356.37,354.87,356.13,19893.0,355.3,356.37,354.87,356.13,19893.0
2018-10-01 09:35:00,356.42,356.43,355.3,355.75,10075.0,356.42,356.43,355.3,355.75,10075.0
2018-10-01 09:40:00,355.55,355.75,354.78,355.58,5007.0,355.55,355.75,354.78,355.58,5007.0
2018-10-01 09:45:00,355.7,356.67,355.7,356.34,6793.0,355.7,356.67,355.7,356.34,6793.0
2018-10-01 09:50:00,356.31,357.9,356.19,357.75,12039.0,356.31,357.9,356.19,357.75,12039.0
2018-10-01 09:55:00,357.57,357.57,356.72,356.76,6123.0,357.57,357.57,356.72,356.76,6123.0
2018-10-01 10:00:00,356.72,357.56,356.53,357.41,6100.0,356.72,357.56,356.53,357.41,6100.0
2018-10-01 10:05:00,357.37,358.41,357.37,357.91,16741.0,357.37,358.41,357.37,357.91,16741.0
2018-10-01 10:10:00,357.82,358.11,357.82,358.11,1534.0,357.82,358.11,357.82,358.11,1534.0
2018-10-01 10:15:00,358.03,358.05,357.21,357.34,6990.0,358.03,358.05,357.21,357.34,6990.0
2018-10-01 10:20:00,357.34,357.39,356.42,356.49,7731.0,357.34,357.39,356.42,356.49,7731.0
2018-10-01 10:25:00,356.62,357.39,356.5,357.23,5314.0,356.62,357.39,356.5,357.23,5314.0
2018-10-01 10:30:00,357.38,357.38,356.92,357.04,7097.0,357.38,357.38,356.92,357.04,7097.0
2018-10-01 10:35:00,357.02,357.02,356.63,356.88,2550.0,357.02,357.02,356.63,356.88,2550.0
2018-10-01 10:40:00,356.8,357.39,356.7,357.3,6564.0,356.8,357.39,356.7,357.3,6564.0
2018-10-01 10:45:00,357.34,357.34,356.51,356.73,4500.0,357.34,357.34,356.51,356.73,4500.0
2018-10-01 10:50:00,356.62,356.98,356.6,356.98,6760.0,356.62,356.98,356.6,356.98,6760.0
2018-10-01 10:55:00,356.95,356.95,356.74,356.84,1950.0,356.95,356.95,356.74,356.84,1950.0
2018-10-01 11:00:00,356.76,357.2,356.7,357.12,5595.0,356.76,357.2,356.7,357.12,5595.0
2018-10-01 11:05:00,357.17,357.22,357.04,357.22,1400.0,357.17,357.22,357.04,357.22,1400.0
2018-10-01 11:10:00,357.23,357.23,356.82,356.82,8698.0,357.23,357.23,356.82,356.82,8698.0
2018-10-01 11:15:00,357.1,357.1,356.7,356.77,2594.0,357.1,357.1,356.7,356.77,2594.0
2018-10-01 11:20:00,356.7,357.49,356.5,357.04,12324.0,356.7,357.49,356.5,357.04,12324.0
2018-10-01 11:25:00,357.04,357.29,356.95,357.28,5506.0,357.04,357.29,356.95,357.28,5506.0
2018-10-01 11:30:00,357.21,357.23,356.92,356.93,4900.0,357.21,357.23,356.92,356.93,4900.0
2018-10-01 11:35:00,356.98,357.48,356.94,357.48,6114.0,356.98,357.48,356.94,357.48,6114.0
2018-10-01 11:40:00,357.33,357.48,357.19,357.2,3422.0,357.33,357.48,357.19,357.2,3422.0
2018-10-01 11:45:00,357.03,357.06,356.85,356.86,841.0,357.03,357.06,356.85,356.86,841.0
2018-10-01 11:50:00,356.85,356.87,356.59,356.64,2000.0,356.85,356.87,356.59,356.64,2000.0
2018-10-01 11:55:00,356.66,356.74,356.36,356.42,3589.0,356.66,356.74,356.36,356.42,3589.0
2018-10-01 12:00:00,356.43,356.47,355.56,355.57,7728.0,356.43,356.47,355.56,355.57,7728.0
2018-10-01 12:05:00,355.5,355.55,354.44,354.97,11144.0,355.5,355.55,354.44,354.97,11144.0
2018-10-01 12:10:00,354.69,355.11,354.69,355.0,2652.0,354.69,355.11,354.69,355.0,2652.0
2018-10-01 12:15:00,354.93,355.45,354.93,355.44,6607.0,354.93,355.45,354.93,355.44,6607.0
2018-10-01 12:20:00,355.28,355.39,354.72,355.06,4640.0,355.28,355.39,354.72,355.06,4640.0
2018-10-01 12:25:00,355.01,355.28,355.01,355.07,2300.0,355.01,355.28,355.01,355.07,2300.0
2018-10-01 12:30:00,354.84,354.99,354.53,354.61,4718.0,354.84,354.99,354.53,354.61,4718.0
2018-10-01 12:35:00,354.47,354.47,354.06,354.44,4364.0,354.47,354.47,354.06,354.44,4364.0
2018-10-01 12:40:00,354.48,354.57,353.64,353.64,3915.0,354.48,354.57,353.64,353.64,3915.0
2018-10-01 12:45:00,353.85,353.85,353.17,353.17,2730.0,353.85,353.85,353.17,353.17,2730.0
2018-10-01 12:50:00,353.04,353.25,352.91,353.13,4933.0,353.04,353.25,352.91,353.13,4933.0
2018-10-01 12:55:00,353.07,353.13,352.59,352.59,6882.0,353.07,353.13,352.59,352.59,6882.0
2018-10-01 13:00:00,352.59,352.59,350.56,351.01,19263.0,352.59,352.59,350.56,351.01,19263.0
2018-10-01 13:05:00,351.13,352.09,351.1,351.66,6062.0,351.13,352.09,351.1,351.66,6062.0
2018-10-01 13:10:00,351.51,351.92,351.26,351.85,4761.0,351.51,351.92,351.26,351.85,4761.0
2018-10-01 13:15:00,351.71,351.92,351.54,351.78,3664.0,351.71,351.92,351.54,351.78,3664.0
2018-10-01 13:20:00,351.85,353.5,351.85,353.5,10263.0,351.85,353.5,351.85,353.5,10263.0
2018-10-01 13:25:00,353.12,354.02,353.12,354.02,7457.0,353.12,354.02,353.12,354.02,7457.0
2018-10-01 13:30:00,354.08,354.14,353.19,354.14,4100.0,354.08,354.14,353.19,354.14,4100.0
2018-10-01 13:35:00,353.92,353.98,353.26,353.34,2100.0,353.92,353.98,353.26,353.34,2100.0
2018-10-01 13:40:00,353.33,354.44,353.33,354.06,5776.0,353.33,354.44,353.33,354.06,5776.0
2018-10-01 13:45:00,353.92,354.0,353.33,353.63,1900.0,353.92,354.0,353.33,353.63,1900.0
2018-10-01 13:50:00,353.72,353.98,353.47,353.65,1600.0,353.72,353.98,353.47,353.65,1600.0
2018-10-01 13:55:00,353.49,353.58,353.03,353.17,2400.0,353.49,353.58,353.03,353.17,2400.0
2018-10-01 14:00:00,353.02,353.02,352.29,352.77,4542.0,353.02,353.02,352.29,352.77,4542.0
2018-10-01 14:05:00,352.82,353.08,352.76,352.85,1500.0,352.82,353.08,352.76,352.85,1500.0
2018-10-01 14:10:00,352.9,353.09,352.71,352.91,2621.0,352.9,353.09,352.71,352.91,2621.0
2018-10-01 14:15:00,352.83,352.88,352.78,352.85,700.0,352.83,352.88,352.78,352.85,700.0
2018-10-01 14:20:00,352.91,352.98,352.39,352.44,4108.0,352.91,352.98,352.39,352.44,4108.0
2018-10-01 14:25:00,352.63,352.76,352.59,352.64,1567.0,352.63,352.76,352.59,352.64,1567.0
2018-10-01 14:30:00,352.57,352.64,352.39,352.55,1665.0,352.57,352.64,352.39,352.55,1665.0
2018-10-01 14:35:00,352.45,352.45,352.03,352.03,3639.0,352.45,352.45,352.03,352.03,3639.0
2018-10-01 14:40:00,352.19,352.36,352.08,352.34,1700.0,352.19,352.36,352.08,352.34,1700.0
2018-10-01 14:45:00,352.19,352.66,352.19,352.58,2102.0,352.19,352.66,352.19,352.58,2102.0
2018-10-01 14:50:00,352.66,352.98,352.5,352.87,7469.0,352.66,352.98,352.5,352.87,7469.0
2018-10-01 14:55:00,352.93,353.83,352.93,353.61,6913.0,352.93,353.83,352.93,353.61,6913.0
2018-10-01 15:00:00,353.67,353.98,353.52,353.82,12066.0,353.67,353.98,353.52,353.82,12066.0
2018-10-01 15:05:00,353.69,354.23,353.67,354.15,9375.0,353.69,354.23,353.67,354.15,9375.0
2018-10-01 15:10:00,354.16,354.44,354.06,354.18,5685.0,354.16,354.44,354.06,354.18,5685.0
2018-10-01 15:15:00,354.33,354.63,354.18,354.31,7300.0,354.33,354.63,354.18,354.31,7300.0
2018-10-01 15:20:00,354.32,354.55,353.9,353.91,5191.0,354.32,354.55,353.9,353.91,5191.0
2018-10-01 15:25:00,353.9,353.9,353.15,353.4,3300.0,353.9,353.9,353.15,353.4,3300.0
2018-10-01 15:30:00,353.19,353.19,352.53,352.53,5365.0,353.19,353.19,352.53,352.53,5365.0
2018-10-01 15:35:00,352.67,353.19,352.44,352.78,6500.0,352.67,353.19,352.44,352.78,6500.0
2018-10-01 15:40:00,352.89,352.89,352.25,352.25,7041.0,352.89,352.89,352.25,352.25,7041.0
2018-10-01 15:45:00,352.43,352.9,352.31,352.73,10251.0,352.43,352.9,352.31,352.73,10251.0
2018-10-01 15:50:00,352.66,353.14,352.64,353.03,15058.0,352.66,353.14,352.64,353.03,15058.0
2018-10-01 15:55:00,353.14,353.59,352.52,352.56,47205.0,353.14,353.59,352.52,352.56,47205.0
2018-10-02 09:30:00,353.14,353.99,351.15,351.15,11084.0,353.14,353.99,351.15,351.15,11084.0
2018-10-02 09:35:00,351.62,352.58,350.9,352.58,7326.0,351.62,352.58,350.9,352.58,7326.0
2018-10-02 09:40:00,352.17,353.08,352.17,352.25,2958.0,352.17,353.08,352.17,352.25,2958.0
2018-10-02 09:45:00,352.34,352.54,351.42,351.57,6895.0,352.34,352.54,351.42,351.57,6895.0
2018-10-02 09:50:00,351.57,351.67,351.21,351.53,2419.0,351.57,351.67,351.21,351.53,2419.0
2018-10-02 09:55:00,351.54,351.71,350.85,351.1,11781.0,351.54,351.71,350.85,351.1,11781.0
2018-10-02 10:00:00,351.05,351.13,350.56,350.82,8503.0,351.05,351.13,350.56,350.82,8503.0
2018-10-02 10:05:00,350.58,350.67,349.64,349.64,10045.0,350.58,350.67,349.64,349.64,10045.0
2018-10-02 10:10:00,349.73,349.8,348.92,349.6,10382.0,349.73,349.8,348.92,349.6,10382.0
2018-10-02 10:15:00,349.78,350.03,349.62,349.68,2636.0,349.78,350.03,349.62,349.68,2636.0
2018-10-02 10:20:00,349.69,349.71,348.33,348.93,17436.0,349.69,349.71,348.33,348.93,17436.0
2018-10-02 10:25:00,348.92,349.33,348.84,348.97,17905.0,348.92,349.33,348.84,348.97,17905.0
2018-10-02 10:30:00,349.09,349.09,348.05,348.05,9626.0,349.09,349.09,348.05,348.05,9626.0
2018-10-02 10:35:00,347.98,348.19,347.39,347.65,11922.0,347.98,348.19,347.39,347.65,11922.0
2018-10-02 10:40:00,347.69,347.72,346.09,347.03,22898.0,347.69,347.72,346.09,347.03,22898.0
2018-10-02 10:45:00,347.02,347.18,346.81,346.81,17456.0,347.02,347.18,346.81,346.81,17456.0
2018-10-02 10:50:00,346.8,346.86,346.08,346.45,15977.0,346.8,346.86,346.08,346.45,15977.0
2018-10-02 10:55:00,346.4,346.75,346.21,346.71,12327.0,346.4,346.75,346.21,346.71,12327.0
2018-10-02 11:00:00,346.66,346.83,346.26,346.26,7547.0,346.66,346.83,346.26,346.26,7547.0
2018-10-02 11:05:00,346.53,347.51,346.53,347.51,4100.0,346.53,347.51,346.53,347.51,4100.0
2018-10-02 11:10:00,347.65,347.65,347.25,347.5,2000.0,347.65,347.65,347.25,347.5,2000.0
2018-10-02 11:15:00,347.44,347.68,347.42,347.5,1400.0,347.44,347.68,347.42,347.5,1400.0
2018-10-02 11:20:00,347.57,347.61,346.37,346.38,12025.0,347.57,347.61,346.37,346.38,12025.0
2018-10-02 11:25:00,346.46,346.55,346.24,346.41,24786.0,346.46,346.55,346.24,346.41,24786.0
2018-10-02 11:30:00,346.29,346.35,344.4,344.79,26708.0,346.29,346.35,344.4,344.79,26708.0
2018-10-02 11:35:00,344.98,346.16,344.98,346.16,43515.0,344.98,346.16,344.98,346.16,43515.0
2018-10-02 11:40:00,346.38,347.82,346.28,347.58,5374.0,346.38,347.82,346.28,347.58,5374.0
2018-10-02 11:45:00,347.39,347.48,346.3,347.47,3848.0,347.39,347.48,346.3,347.47,3848.0
2018-10-02 11:50:00,347.47,347.47,347.19,347.4,2800.0,347.47,347.47,347.19,347.4,2800.0
2018-10-02 11:55:00,347.38,347.46,347.09,347.34,4933.0,347.38,347.46,347.09,347.34,4933.0
2018-10-02 12:00:00,347.37,347.5,347.31,347.4,7510.0,347.37,347.5,347.31,347.4,7510.0
2018-10-02 12:05:00,347.41,347.46,347.22,347.38,5813.0,347.41,347.46,347.22,347.38,5813.0
2018-10-02 12:10:00,347.4,347.53,347.26,347.26,9557.0,347.4,347.53,347.26,347.26,9557.0
2018-10-02 12:15:00,347.26,347.47,347.23,347.23,5150.0,347.26,347.47,347.23,347.23,5150.0
2018-10-02 12:20:00,347.18,347.37,347.11,347.36,4346.0,347.18,347.37,347.11,347.36,4346.0
2018-10-02 12:25:00,347.31,347.73,347.25,347.25,13347.0,347.31,347.73,347.25,347.25,13347.0
2018-10-02 12:30:00,347.43,349.43,347.34,349.24,10272.0,347.43,349.43,347.34,349.24,10272.0
2018-10-02 12:35:00,349.24,349.24,347.48,348.27,21308.0,349.24,349.24,347.48,348.27,21308.0
2018-10-02 12:40:00,348.24,348.7,348.24,348.36,4043.0,348.24,348.7,348.24,348.36,4043.0
2018-10-02 12:45:00,348.59,348.59,348.1,348.1,1000.0,348.59,348.59,348.1,348.1,1000.0
2018-10-02 12:50:00,348.12,348.12,347.6,347.83,3500.0,348.12,348.12,347.6,347.83,3500.0
2018-10-02 12:55:00,347.85,347.89,347.65,347.78,2256.0,347.85,347.89,347.65,347.78,2256.0
2018-10-02 13:00:00,347.82,348.09,347.64,347.64,7477.0,347.82,348.09,347.64,347.64,7477.0
2018-10-02 13:05:00,347.61,347.79,347.61,347.77,2100.0,347.61,347.79,347.61,347.77,2100.0
2018-10-02 13:10:00,347.72,347.72,347.14,347.36,8762.0,347.72,347.72,347.14,347.36,8762.0
2018-10-02 13:15:00,347.4,347.58,347.19,347.19,3894.0,347.4,347.58,347.19,347.19,3894.0
2018-10-02 13:20:00,347.14,347.27,346.88,346.88,2861.0,347.14,347.27,346.88,346.88,2861.0
2018-10-02 13:25:00,346.97,346.97,346.18,346.27,3163.0,346.97,346.97,346.18,346.27,3163.0
2018-10-02 13:30:00,346.38,346.75,346.32,346.4,7414.0,346.38,346.75,346.32,346.4,7414.0
2018-10-02 13:35:00,346.57,346.73,346.47,346.73,3701.0,346.57,346.73,346.47,346.73,3701.0
2018-10-02 13:40:00,346.65,347.2,346.65,347.07,2200.0,346.65,347.2,346.65,347.07,2200.0
2018-10-02 13:45:00,347.21,347.21,346.89,346.89,4265.0,347.21,347.21,346.89,346.89,4265.0
2018-10-02 13:50:00,346.85,346.99,346.76,346.81,2550.0,346.85,346.99,346.76,346.81,2550.0
2018-10-02 13:55:00,346.83,346.88,346.64,346.64,2600.0,346.83,346.88,346.64,346.64,2600.0
2018-10-02 14:00:00,346.75,347.0,346.66,346.97,3789.0,346.75,347.0,346.66,346.97,3789.0
2018-10-02 14:05:00,346.82,346.84,346.64,346.71,922.0,346.82,346.84,346.64,346.71,922.0
2018-10-02 14:10:00,346.64,346.75,346.63,346.64,2609.0,346.64,346.75,346.63,346.64,2609.0
2018-10-02 14:15:00,346.64,346.91,346.64,346.72,2944.0,346.64,346.91,346.64,346.72,2944.0
2018-10-02 14:20:00,346.77,347.03,346.58,346.7,5466.0,346.77,347.03,346.58,346.7,5466.0
2018-10-02 14:25:00,346.69,346.85,346.54,346.81,6104.0,346.69,346.85,346.54,346.81,6104.0
2018-10-02 14:30:00,346.96,347.06,346.94,346.94,3210.0,346.96,347.06,346.94,346.94,3210.0
2018-10-02 14:35:00,346.85,346.9,346.62,346.67,4959.0,346.85,346.9,346.62,346.67,4959.0
2018-10-02 14:40:00,346.83,346.84,346.67,346.7,3670.0,346.83,346.84,346.67,346.7,3670.0
2018-10-02 14:45:00,346.76,346.78,346.71,346.71,2599.0,346.76,346.78,346.71,346.71,2599.0
2018-10-02 14:50:00,346.69,346.98,346.69,346.98,3600.0,346.69,346.98,346.69,346.98,3600.0
2018-10-02 14:55:00,346.88,347.01,346.69,346.79,4500.0,346.88,347.01,346.69,346.79,4500.0
2018-10-02 15:00:00,346.75,346.77,346.28,346.35,6023.0,346.75,346.77,346.28,346.35,6023.0
2018-10-02 15:05:00,346.49,346.8,345.98,346.16,12050.0,346.49,346.8,345.98,346.16,12050.0
2018-10-02 15:10:00,346.07,346.07,345.21,345.22,6300.0,346.07,346.07,345.21,345.22,6300.0
2018-10-02 15:15:00,345.31,345.61,344.72,344.79,10496.0,345.31,345.61,344.72,344.79,10496.0
2018-10-02 15:20:00,344.74,345.25,344.6,344.84,7010.0,344.74,345.25,344.6,344.84,7010.0
2018-10-02 15:25:00,345.03,345.5,345.03,345.19,6800.0,345.03,345.5,345.03,345.19,6800.0
2018-10-02 15:30:00,345.16,345.57,345.16,345.36,8567.0,345.16,345.57,345.16,345.36,8567.0
2018-10-02 15:35:00,345.26,345.26,344.86,345.06,8668.0,345.26,345.26,344.86,345.06,8668.0
2018-10-02 15:40:00,345.06,345.81,344.96,345.81,12947.0,345.06,345.81,344.96,345.81,12947.0
2018-10-02 15:45:00,345.87,346.01,345.76,345.81,20781.0,345.87,346.01,345.76,345.81,20781.0
2018-10-02 15:50:00,345.84,346.12,345.15,345.4,28394.0,345.84,346.12,345.15,345.4,28394.0
2018-10-02 15:55:00,345.35,345.67,345.11,345.37,40934.0,345.35,345.67,345.11,345.37,40934.0
2018-10-03 09:30:00,345.66,347.22,345.0,345.4,23920.0,345.66,347.22,345.0,345.4,23920.0
2018-10-03 09:35:00,345.08,345.92,344.79,345.32,8564.0,345.08,345.92,344.79,345.32,8564.0
2018-10-03 09:40:00,345.63,346.16,345.28,345.28,2001.0,345.63,346.16,345.28,345.28,2001.0
2018-10-03 09:45:00,345.34,345.34,345.0,345.15,2400.0,345.34,345.34,345.0,345.15,2400.0
2018-10-03 09:50:00,345.21,346.23,345.21,346.23,5821.0,345.21,346.23,345.21,346.23,5821.0
2018-10-03 09:55:00,346.38,347.0,346.24,347.0,11668.0,346.38,347.0,346.24,347.0,11668.0
2018-10-03 10:00:00,347.11,347.61,346.96,347.15,14737.0,347.11,347.61,346.96,347.15,14737.0
2018-10-03 10:05:00,347.26,348.16,347.1,348.16,6963.0,347.26,348.16,347.1,348.16,6963.0
2018-10-03 10:10:00,348.3,349.17,348.15,348.74,8303.0,348.3,349.17,348.15,348.74,8303.0
2018-10-03 10:15:00,348.7,349.46,348.41,349.25,7711.0,348.7,349.46,348.41,349.25,7711.0
2018-10-03 10:20:00,349.37,350.44,349.33,350.44,6700.0,349.37,350.44,349.33,350.44,6700.0
2018-10-03 10:25:00,350.42,350.42,349.78,350.18,5951.0,350.42,350.42,349.78,350.18,5951.0
2018-10-03 10:30:00,350.3,350.3,348.53,349.13,7615.0,350.3,350.3,348.53,349.13,7615.0
2018-10-03 10:35:00,349.01,349.27,348.49,348.82,4150.0,349.01,349.27,348.49,348.82,4150.0
2018-10-03 10:40:00,348.78,349.1,348.55,348.77,6718.0,348.78,349.1,348.55,348.77,6718.0
2018-10-03 10:45:00,348.63,349.68,348.62,349.63,17509.0,348.63,349.68,348.62,349.63,17509.0
2018-10-03 10:50:00,349.59,349.63,348.86,349.12,4327.0,349.59,349.63,348.86,349.12,4327.0
2018-10-03 10:55:00,349.12,349.65,349.06,349.52,16995.0,349.12,349.65,349.06,349.52,16995.0
2018-10-03 11:00:00,349.75,349.86,349.13,349.13,5358.0,349.75,349.86,349.13,349.13,5358.0
2018-10-03 11:05:00,349.11,349.62,349.02,349.3,6325.0,349.11,349.62,349.02,349.3,6325.0
2018-10-03 11:10:00,349.16,349.85,349.16,349.65,4336.0,349.16,349.85,349.16,349.65,4336.0
2018-10-03 11:15:00,349.63,349.63,348.16,348.87,10129.0,349.63,349.63,348.16,348.87,10129.0
2018-10-03 11:20:00,348.76,349.85,348.76,349.81,8905.0,348.76,349.85,348.76,349.81,8905.0
2018-10-03 11:25:00,349.75,350.2,349.55,350.2,12200.0,349.75,350.2,349.55,350.2,12200.0
2018-10-03 11:30:00,350.19,351.4,350.19,351.03,7024.0,350.19,351.4,350.19,351.03,7024.0
2018-10-03 11:35:00,350.87,351.09,350.32,350.8,6492.0,350.87,351.09,350.32,350.8,6492.0
2018-10-03 11:40:00,350.7,351.13,350.63,350.64,11409.0,350.7,351.13,350.63,350.64,11409.0
2018-10-03 11:45:00,350.48,350.7,350.28,350.39,5080.0,350.48,350.7,350.28,350.39,5080.0
2018-10-03 11:50:00,350.51,351.21,350.51,351.14,11870.0,350.51,351.21,350.51,351.14,11870.0
2018-10-03 11:55:00,351.45,351.62,351.3,351.46,1778.0,351.45,351.62,351.3,351.46,1778.0
2018-10-03 12:00:00,351.63,351.76,350.83,350.83,6111.0,351.63,351.76,350.83,350.83,6111.0
2018-10-03 12:05:00,350.87,351.06,350.75,350.98,2047.0,350.87,351.06,350.75,350.98,2047.0
2018-10-03 12:10:00,351.11,351.12,350.75,350.84,3600.0,351.11,351.12,350.75,350.84,3600.0
2018-10-03 12:15:00,350.96,351.45,350.62,351.45,5399.0,350.96,351.45,350.62,351.45,5399.0
2018-10-03 12:20:00,351.35,353.48,351.25,352.18,16611.0,351.35,353.48,351.25,352.18,16611.0
2018-10-03 12:25:00,352.24,352.3,351.81,352.05,950.0,352.24,352.3,351.81,352.05,950.0
2018-10-03 12:30:00,351.84,352.13,351.27,351.29,2895.0,351.84,352.13,351.27,351.29,2895.0
2018-10-03 12:35:00,351.39,351.47,351.26,351.32,3100.0,351.39,351.47,351.26,351.32,3100.0
2018-10-03 12:40:00,351.47,351.84,351.42,351.42,4700.0,351.47,351.84,351.42,351.42,4700.0
2018-10-03 12:45:00,351.48,352.29,351.48,352.26,5250.0,351.48,352.29,351.48,352.26,5250.0
2018-10-03 12:50:00,352.15,352.15,351.91,352.11,2100.0,352.15,352.15,351.91,352.11,2100.0
2018-10-03 12:55:00,351.99,352.11,351.86,351.94,1750.0,351.99,352.11,351.86,351.94,1750.0
2018-10-03 13:00:00,351.85,352.09,351.81,352.09,3648.0,351.85,352.09,351.81,352.09,3648.0
2018-10-03 13:05:00,352.0,352.32,351.91,352.32,8100.0,352.0,352.32,351.91,352.32,8100.0
2018-10-03 13:10:00,352.33,352.49,351.81,351.97,5050.0,352.33,352.49,351.81,351.97,5050.0
2018-10-03 13:15:00,351.93,351.93,351.41,351.72,2200.0,351.93,351.93,351.41,351.72,2200.0
2018-10-03 13:20:00,351.74,351.79,351.32,351.78,3700.0,351.74,351.79,351.32,351.78,3700.0
2018-10-03 13:25:00,351.66,351.94,351.66,351.86,1427.0,351.66,351.94,351.66,351.86,1427.0
2018-10-03 13:30:00,351.86,351.89,351.78,351.79,2076.0,351.86,351.89,351.78,351.79,2076.0
2018-10-03 13:35:00,351.8,352.29,351.8,352.05,5553.0,351.8,352.29,351.8,352.05,5553.0
2018-10-03 13:40:00,351.88,352.36,351.84,352.36,4148.0,351.88,352.36,351.84,352.36,4148.0
2018-10-03 13:45:00,352.25,352.25,351.98,352.24,4050.0,352.25,352.25,351.98,352.24,4050.0
2018-10-03 13:50:00,352.19,352.8,352.12,352.44,5663.0,352.19,352.8,352.12,352.44,5663.0
2018-10-03 13:55:00,352.54,352.82,352.48,352.82,1800.0,352.54,352.82,352.48,352.82,1800.0
2018-10-03 14:00:00,352.75,352.82,351.92,351.94,7227.0,352.75,352.82,351.92,351.94,7227.0
2018-10-03 14:05:00,351.91,352.14,351.53,351.96,4899.0,351.91,352.14,351.53,351.96,4899.0
2018-10-03 14:10:00,352.03,352.03,351.56,351.77,6100.0,352.03,352.03,351.56,351.77,6100.0
2018-10-03 14:15:00,351.85,352.33,351.71,352.21,5431.0,351.85,352.33,351.71,352.21,5431.0
2018-10-03 14:20:00,352.29,352.29,351.91,352.05,5806.0,352.29,352.29,351.91,352.05,5806.0
2018-10-03 14:25:00,352.18,352.46,352.03,352.37,4707.0,352.18,352.46,352.03,352.37,4707.0
2018-10-03 14:30:00,352.31,352.46,352.14,352.37,5225.0,352.31,352.46,352.14,352.37,5225.0
2018-10-03 14:35:00,352.29,352.37,351.94,352.36,8131.0,352.29,352.37,351.94,352.36,8131.0
2018-10-03 14:40:00,352.24,352.82,352.24,352.69,12410.0,352.24,352.82,352.24,352.69,12410.0
2018-10-03 14:45:00,352.5,352.8,352.46,352.6,14150.0,352.5,352.8,352.46,352.6,14150.0
2018-10-03 14:50:00,352.5,352.6,351.94,351.97,11095.0,352.5,352.6,351.94,351.97,11095.0
2018-10-03 14:55:00,351.63,351.63,350.14,350.26,8625.0,351.63,351.63,350.14,350.26,8625.0
2018-10-03 15:00:00,350.28,351.93,350.28,351.91,14794.0,350.28,351.93,350.28,351.91,14794.0
2018-10-03 15:05:00,351.88,352.42,351.67,352.06,9140.0,351.88,352.42,351.67,352.06,9140.0
2018-10-03 15:10:00,352.06,352.12,351.71,351.79,7620.0,352.06,352.12,351.71,351.79,7620.0
2018-10-03 15:15:00,351.84,351.94,351.5,351.6,11197.0,351.84,351.94,351.5,351.6,11197.0
2018-10-03 15:20:00,351.6,351.89,351.32,351.52,9071.0,351.6,351.89,351.32,351.52,9071.0
2018-10-03 15:25:00,351.64,351.73,351.18,351.36,7728.0,351.64,351.73,351.18,351.36,7728.0
2018-10-03 15:30:00,351.45,351.8,351.4,351.8,10116.0,351.45,351.8,351.4,351.8,10116.0
2018-10-03 15:35:00,351.82,352.28,351.82,351.92,12565.0,351.82,352.28,351.82,351.92,12565.0
2018-10-03 15:40:00,351.86,352.57,351.83,352.33,18813.0,351.86,352.57,351.83,352.33,18813.0
2018-10-03 15:45:00,352.41,353.81,352.4,353.05,32204.0,352.41,353.81,352.4,353.05,32204.0
2018-10-03 15:50:00,353.1,353.79,352.74,353.69,31926.0,353.1,353.79,352.74,353.69,31926.0
2018-10-03 15:55:00,353.6,353.67,352.51,352.74,52171.0,353.6,353.67,352.51,352.74,52171.0
2018-10-04 09:30:00,350.78,351.59,349.83,350.84,9687.0,350.78,351.59,349.83,350.84,9687.0
2018-10-04 09:35:00,350.85,351.98,350.85,351.02,4789.0,350.85,351.98,350.85,351.02,4789.0
2018-10-04 09:40:00,351.29,351.47,350.38,350.91,5469.0,351.29,351.47,350.38,350.91,5469.0
2018-10-04 09:45:00,351.0,351.0,349.41,349.61,6375.0,351.0,351.0,349.41,349.61,6375.0
2018-10-04 09:50:00,349.77,350.32,349.6,350.15,2564.0,349.77,350.32,349.6,350.15,2564.0
2018-10-04 09:55:00,350.18,350.36,349.52,350.36,7585.0,350.18,350.36,349.52,350.36,7585.0
2018-10-04 10:00:00,350.27,350.28,349.33,349.55,12303.0,350.27,350.28,349.33,349.55,12303.0
2018-10-04 10:05:00,349.53,349.88,349.3,349.46,24301.0,349.53,349.88,349.3,349.46,24301.0
2018-10-04 10:10:00,349.31,349.38,346.96,346.96,13248.0,349.31,349.38,346.96,346.96,13248.0
2018-10-04 10:15:00,347.08,347.08,345.96,346.28,21633.0,347.08,347.08,345.96,346.28,21633.0
2018-10-04 10:20:00,346.11,346.53,345.95,345.99,6799.0,346.11,346.53,345.95,345.99,6799.0
2018-10-04 10:25:00,345.85,346.29,345.85,346.25,4061.0,345.85,346.29,345.85,346.25,4061.0
2018-10-04 10:30:00,346.07,346.51,345.8,346.31,13606.0,346.07,346.51,345.8,346.31,13606.0
2018-10-04 10:35:00,346.39,347.07,346.13,347.0,14247.0,346.39,347.07,346.13,347.0,14247.0
2018-10-04 10:40:00,347.07,347.08,346.3,346.93,5400.0,347.07,347.08,346.3,346.93,5400.0
2018-10-04 10:45:00,347.25,347.98,346.52,347.98,9600.0,347.25,347.98,346.52,347.98,9600.0
2018-10-04 10:50:00,347.92,348.41,347.55,347.8,8405.0,347.92,348.41,347.55,347.8,8405.0
2018-10-04 10:55:00,347.79,348.33,347.79,348.05,4633.0,347.79,348.33,347.79,348.05,4633.0
2018-10-04 11:00:00,347.86,348.5,347.86,348.37,4439.0,347.86,348.5,347.86,348.37,4439.0
2018-10-04 11:05:00,348.29,348.51,348.29,348.29,1663.0,348.29,348.51,348.29,348.29,1663.0
2018-10-04 11:10:00,348.22,348.39,348.0,348.11,3900.0,348.22,348.39,348.0,348.11,3900.0
2018-10-04 11:15:00,348.12,348.31,347.78,347.9,2600.0,348.12,348.31,347.78,347.9,2600.0
2018-10-04 11:20:00,347.91,347.99,347.4,347.4,3598.0,347.91,347.99,347.4,347.4,3598.0
2018-10-04 11:25:00,347.26,347.65,347.02,347.02,7187.0,347.26,347.65,347.02,347.02,7187.0
2018-10-04 11:30:00,347.07,347.2,346.01,346.41,10367.0,347.07,347.2,346.01,346.41,10367.0
2018-10-04 11:35:00,346.53,346.74,345.91,346.09,5808.0,346.53,346.74,345.91,346.09,5808.0
2018-10-04 11:40:00,346.03,346.6,345.93,346.25,4471.0,346.03,346.6,345.93,346.25,4471.0
2018-10-04 11:45:00,346.28,346.8,346.21,346.25,3564.0,346.28,346.8,346.21,346.25,3564.0
2018-10-04 11:50:00,346.38,346.55,346.07,346.41,4450.0,346.38,346.55,346.07,346.41,4450.0
2018-10-04 11:55:00,346.55,346.68,346.22,346.36,3400.0,346.55,346.68,346.22,346.36,3400.0
2018-10-04 12:00:00,346.37,346.51,346.01,346.21,7300.0,346.37,346.51,346.01,346.21,7300.0
2018-10-04 12:05:00,346.23,346.78,346.12,346.56,7409.0,346.23,346.78,346.12,346.56,7409.0
2018-10-04 12:10:00,346.41,346.79,346.41,346.55,4700.0,346.41,346.79,346.41,346.55,4700.0
2018-10-04 12:15:00,346.43,346.47,346.06,346.47,10062.0,346.43,346.47,346.06,346.47,10062.0
2018-10-04 12:20:00,346.44,346.44,346.14,346.36,10572.0,346.44,346.44,346.14,346.36,10572.0
2018-10-04 12:25:00,346.26,346.31,345.44,345.68,6955.0,346.26,346.31,345.44,345.68,6955.0
2018-10-04 12:30:00,345.61,345.71,345.41,345.67,3431.0,345.61,345.71,345.41,345.67,3431.0
2018-10-04 12:35:00,345.69,345.81,345.11,345.38,8330.0,345.69,345.81,345.11,345.38,8330.0
2018-10-04 12:40:00,345.41,345.48,345.05,345.11,7280.0,345.41,345.48,345.05,345.11,7280.0
2018-10-04 12:45:00,345.04,345.35,345.0,345.04,5103.0,345.04,345.35,345.0,345.04,5103.0
2018-10-04 12:50:00,344.99,345.45,344.77,345.21,7698.0,344.99,345.45,344.77,345.21,7698.0
2018-10-04 12:55:00,345.01,345.01,344.55,344.68,3600.0,345.01,345.01,344.55,344.68,3600.0
2018-10-04 13:00:00,344.57,344.57,344.02,344.41,4570.0,344.57,344.57,344.02,344.41,4570.0
2018-10-04 13:05:00,344.51,344.58,343.85,343.85,2847.0,344.51,344.58,343.85,343.85,2847.0
2018-10-04 13:10:00,344.01,344.28,343.44,343.68,4737.0,344.01,344.28,343.44,343.68,4737.0
2018-10-04 13:15:00,343.6,343.92,343.53,343.62,4078.0,343.6,343.92,343.53,343.62,4078.0
2018-10-04 13:20:00,343.29,343.66,343.07,343.66,4238.0,343.29,343.66,343.07,343.66,4238.0
2018-10-04 13:25:00,343.64,343.75,343.29,343.61,2600.0,343.64,343.75,343.29,343.61,2600.0
2018-10-04 13:30:00,343.58,343.73,343.27,343.7,4093.0,343.58,343.73,343.27,343.7,4093.0
2018-10-04 13:35:00,343.84,343.99,343.76,343.92,2300.0,343.84,343.99,343.76,343.92,2300.0
2018-10-04 13:40:00,343.99,345.17,343.99,345.0,9901.0,343.99,345.17,343.99,345.0,9901.0
2018-10-04 13:45:00,344.76,344.83,343.84,343.84,5325.0,344.76,344.83,343.84,343.84,5325.0
2018-10-04 13:50:00,343.81,344.0,343.4,343.41,4505.0,343.81,344.0,343.4,343.41,4505.0
2018-10-04 13:55:00,343.3,343.81,343.18,343.54,7000.0,343.3,343.81,343.18,343.54,7000.0
2018-10-04 14:00:00,343.49,343.67,342.9,343.06,6843.0,343.49,343.67,342.9,343.06,6843.0
2018-10-04 14:05:00,343.06,343.07,342.56,342.66,9054.0,343.06,343.07,342.56,342.66,9054.0
2018-10-04 14:10:00,342.64,342.88,342.24,342.55,8883.0,342.64,342.88,342.24,342.55,8883.0
2018-10-04 14:15:00,342.56,342.87,341.41,341.41,17860.0,342.56,342.87,341.41,341.41,17860.0
2018-10-04 14:20:00,341.58,341.58,340.65,341.17,7200.0,341.58,341.58,340.65,341.17,7200.0
2018-10-04 14:25:00,340.9,341.49,340.69,341.48,7774.0,340.9,341.49,340.69,341.48,7774.0
2018-10-04 14:30:00,341.39,342.66,341.39,342.66,5423.0,341.39,342.66,341.39,342.66,5423.0
2018-10-04 14:35:00,342.5,343.39,342.5,343.39,5259.0,342.5,343.39,342.5,343.39,5259.0
2018-10-04 14:40:00,343.22,343.63,342.91,343.48,5397.0,343.22,343.63,342.91,343.48,5397.0
2018-10-04 14:45:00,343.46,344.1,343.46,343.85,4300.0,343.46,344.1,343.46,343.85,4300.0
2018-10-04 14:50:00,343.87,344.73,343.87,344.73,4558.0,343.87,344.73,343.87,344.73,4558.0
2018-10-04 14:55:00,344.65,344.72,344.14,344.59,4100.0,344.65,344.72,344.14,344.59,4100.0
2018-10-04 15:00:00,344.42,344.42,343.62,344.25,7184.0,344.42,344.42,343.62,344.25,7184.0
2018-10-04 15:05:00,344.41,344.71,344.1,344.37,4900.0,344.41,344.71,344.1,344.37,4900.0
2018-10-04 15:10:00,344.53,344.63,344.24,344.42,3800.0,344.53,344.63,344.24,344.42,3800.0
2018-10-04 15:15:00,344.15,344.4,343.76,344.13,2700.0,344.15,344.4,343.76,344.13,2700.0
2018-10-04 15:20:00,343.87,343.92,343.24,343.4,5975.0,343.87,343.92,343.24,343.4,5975.0
2018-10-04 15:25:00,343.55,343.63,342.77,342.77,5200.0,343.55,343.63,342.77,342.77,5200.0
2018-10-04 15:30:00,342.7,343.17,342.5,342.74,8727.0,342.7,343.17,342.5,342.74,8727.0
2018-10-04 15:35:00,342.74,342.87,342.59,342.65,10826.0,342.74,342.87,342.59,342.65,10826.0
2018-10-04 15:40:00,342.61,342.8,342.33,342.68,8899.0,342.61,342.8,342.33,342.68,8899.0
2018-10-04 15:45:00,342.69,343.69,342.29,343.57,31269.0,342.69,343.69,342.29,343.57,31269.0
2018-10-04 15:50:00,343.48,344.32,343.35,344.25,13172.0,343.48,344.32,343.35,344.25,13172.0
2018-10-04 15:55:00,344.24,344.26,342.73,343.11,51790.0,344.24,344.26,342.73,343.11,51790.0
2018-10-05 09:30:00,344.29,347.7,344.14,347.02,12042.0,344.29,347.7,344.14,347.02,12042.0
2018-10-05 09:35:00,347.12,347.79,346.87,346.94,4726.0,347.12,347.79,346.87,346.94,4726.0
2018-10-05 09:40:00,346.67,347.14,345.84,345.84,3650.0,346.67,347.14,345.84,345.84,3650.0
2018-10-05 09:45:00,346.19,346.29,344.82,344.82,5064.0,346.19,346.29,344.82,344.82,5064.0
2018-10-05 09:50:00,344.91,345.6,344.54,345.45,1841.0,344.91,345.6,344.54,345.45,1841.0
2018-10-05 09:55:00,345.99,346.9,345.97,346.58,6154.0,345.99,346.9,345.97,346.58,6154.0
2018-10-05 10:00:00,346.94,346.94,346.01,346.01,5326.0,346.94,346.94,346.01,346.01,5326.0
2018-10-05 10:05:00,346.13,347.25,346.0,346.57,3820.0,346.13,347.25,346.0,346.57,3820.0
2018-10-05 10:10:00,346.27,346.43,345.86,346.0,1773.0,346.27,346.43,345.86,346.0,1773.0
2018-10-05 10:15:00,345.82,346.57,345.82,346.04,4325.0,345.82,346.57,345.82,346.04,4325.0
2018-10-05 10:20:00,346.04,346.27,345.63,346.16,4040.0,346.04,346.27,345.63,346.16,4040.0
2018-10-05 10:25:00,346.31,346.63,346.28,346.62,3704.0,346.31,346.63,346.28,346.62,3704.0
2018-10-05 10:30:00,346.36,346.36,345.43,345.64,2700.0,346.36,346.36,345.43,345.64,2700.0
2018-10-05 10:35:00,345.71,345.78,344.96,345.07,2000.0,345.71,345.78,344.96,345.07,2000.0
2018-10-05 10:40:00,344.82,345.72,344.57,345.0,4048.0,344.82,345.72,344.57,345.0,4048.0
2018-10-05 10:45:00,344.85,345.15,344.49,344.77,2500.0,344.85,345.15,344.49,344.77,2500.0
2018-10-05 10:50:00,344.16,344.36,343.74,343.99,6588.0,344.16,344.36,343.74,343.99,6588.0
2018-10-05 10:55:00,344.0,344.0,343.35,343.53,2884.0,344.0,344.0,343.35,343.53,2884.0
2018-10-05 11:00:00,343.39,343.51,342.68,343.26,6868.0,343.39,343.51,342.68,343.26,6868.0
2018-10-05 11:05:00,343.07,343.15,341.88,341.88,4925.0,343.07,343.15,341.88,341.88,4925.0
2018-10-05 11:10:00,341.92,342.03,341.15,341.89,5349.0,341.92,342.03,341.15,341.89,5349.0
2018-10-05 11:15:00,341.86,342.03,340.84,341.15,2755.0,341.86,342.03,340.84,341.15,2755.0
2018-10-05 11:20:00,341.28,341.81,340.62,341.81,4156.0,341.28,341.81,340.62,341.81,4156.0
2018-10-05 11:25:00,341.5,341.53,340.87,341.34,4464.0,341.5,341.53,340.87,341.34,4464.0
2018-10-05 11:30:00,341.46,341.49,340.55,340.63,7732.0,341.46,341.49,340.55,340.63,7732.0
2018-10-05 11:35:00,340.64,342.68,340.38,342.41,9745.0,340.64,342.68,340.38,342.41,9745.0
2018-10-05 11:40:00,342.12,342.12,341.58,341.69,8200.0,342.12,342.12,341.58,341.69,8200.0
2018-10-05 11:45:00,341.66,341.66,340.53,341.33,3686.0,341.66,341.66,340.53,341.33,3686.0
2018-10-05 11:50:00,341.14,341.27,340.18,340.25,8855.0,341.14,341.27,340.18,340.25,8855.0
2018-10-05 11:55:00,340.31,340.68,340.23,340.5,12832.0,340.31,340.68,340.23,340.5,12832.0
2018-10-05 12:00:00,340.54,340.88,340.48,340.88,5392.0,340.54,340.88,340.48,340.88,5392.0
2018-10-05 12:05:00,340.72,341.04,340.45,340.81,3000.0,340.72,341.04,340.45,340.81,3000.0
2018-10-05 12:10:00,340.94,340.97,340.21,340.44,5003.0,340.94,340.97,340.21,340.44,5003.0
2018-10-05 12:15:00,340.21,340.75,340.14,340.33,3581.0,340.21,340.75,340.14,340.33,3581.0
2018-10-05 12:20:00,340.16,340.33,339.95,339.95,4118.0,340.16,340.33,339.95,339.95,4118.0
2018-10-05 12:25:00,339.82,340.07,339.73,339.9,2415.0,339.82,340.07,339.73,339.9,2415.0
2018-10-05 12:30:00,339.8,339.8,339.23,339.47,4500.0,339.8,339.8,339.23,339.47,4500.0
2018-10-05 12:35:00,339.46,339.55,339.0,339.25,3600.0,339.46,339.55,339.0,339.25,3600.0
2018-10-05 12:40:00,339.25,339.25,338.34,339.19,6147.0,339.25,339.25,338.34,339.19,6147.0
2018-10-05 12:45:00,338.87,338.95,338.32,338.85,4236.0,338.87,338.95,338.32,338.85,4236.0
2018-10-05 12:50:00,338.93,339.46,338.92,339.44,3531.0,338.93,339.46,338.92,339.44,3531.0
2018-10-05 12:55:00,339.2,339.45,339.17,339.31,2373.0,339.2,339.45,339.17,339.31,2373.0
2018-10-05 13:00:00,338.52,338.53,338.23,338.48,2550.0,338.52,338.53,338.23,338.48,2550.0
2018-10-05 13:05:00,338.31,338.55,338.17,338.33,11755.0,338.31,338.55,338.17,338.33,11755.0
2018-10-05 13:10:00,338.35,338.44,337.18,337.18,9103.0,338.35,338.44,337.18,337.18,9103.0
2018-10-05 13:15:00,337.36,337.36,336.88,336.92,5600.0,337.36,337.36,336.88,336.92,5600.0
2018-10-05 13:20:00,336.84,336.94,336.36,336.54,8688.0,336.84,336.94,336.36,336.54,8688.0
2018-10-05 13:25:00,336.56,336.66,336.2,336.48,8700.0,336.56,336.66,336.2,336.48,8700.0
2018-10-05 13:30:00,336.66,337.38,336.66,337.0,5860.0,336.66,337.38,336.66,337.0,5860.0
2018-10-05 13:35:00,337.25,337.31,336.69,337.29,7732.0,337.25,337.31,336.69,337.29,7732.0
2018-10-05 13:40:00,337.39,338.47,337.39,338.47,3079.0,337.39,338.47,337.39,338.47,3079.0
2018-10-05 13:45:00,338.46,338.66,338.21,338.66,3595.0,338.46,338.66,338.21,338.66,3595.0
2018-10-05 13:50:00,338.72,338.96,338.57,338.79,4194.0,338.72,338.96,338.57,338.79,4194.0
2018-10-05 13:55:00,338.8,339.33,338.8,339.25,3500.0,338.8,339.33,338.8,339.25,3500.0
2018-10-05 14:00:00,339.21,340.28,339.15,340.22,25304.0,339.21,340.28,339.15,340.22,25304.0
2018-10-05 14:05:00,340.38,340.81,339.5,339.79,8841.0,340.38,340.81,339.5,339.79,8841.0
2018-10-05 14:10:00,339.82,340.39,339.52,340.17,3256.0,339.82,340.39,339.52,340.17,3256.0
2018-10-05 14:15:00,340.06,340.91,339.91,340.91,5000.0,340.06,340.91,339.91,340.91,5000.0
2018-10-05 14:20:00,340.87,341.25,340.8,341.0,5070.0,340.87,341.25,340.8,341.0,5070.0
2018-10-05 14:25:00,340.91,341.15,340.58,340.93,21839.0,340.91,341.15,340.58,340.93,21839.0
2018-10-05 14:30:00,340.87,341.5,340.87,341.04,10901.0,340.87,341.5,340.87,341.04,10901.0
2018-10-05 14:35:00,341.1,341.38,339.8,339.94,23379.0,341.1,341.38,339.8,339.94,23379.0
2018-10-05 14:40:00,340.0,341.21,340.0,340.95,7440.0,340.0,341.21,340.0,340.95,7440.0
2018-10-05 14:45:00,340.95,341.02,340.45,340.96,9100.0,340.95,341.02,340.45,340.96,9100.0
2018-10-05 14:50:00,341.13,341.13,340.26,340.36,8857.0,341.13,341.13,340.26,340.36,8857.0
2018-10-05 14:55:00,340.14,341.61,340.14,341.21,16788.0,340.14,341.61,340.14,341.21,16788.0
2018-10-05 15:00:00,341.26,341.5,340.8,341.33,6530.0,341.26,341.5,340.8,341.33,6530.0
2018-10-05 15:05:00,341.41,342.58,341.41,342.45,5600.0,341.41,342.58,341.41,342.45,5600.0
2018-10-05 15:10:00,342.24,342.76,342.24,342.76,1616.0,342.24,342.76,342.24,342.76,1616.0
2018-10-05 15:15:00,342.58,342.68,342.14,342.23,3500.0,342.58,342.68,342.14,342.23,3500.0
2018-10-05 15:20:00,342.2,342.56,342.0,342.48,4962.0,342.2,342.56,342.0,342.48,4962.0
2018-10-05 15:25:00,342.0,342.09,341.62,342.09,4800.0,342.0,342.09,341.62,342.09,4800.0
2018-10-05 15:30:00,341.93,341.93,341.28,341.38,5262.0,341.93,341.93,341.28,341.38,5262.0
2018-10-05 15:35:00,341.38,341.76,341.17,341.17,3947.0,341.38,341.76,341.17,341.17,3947.0
2018-10-05 15:40:00,341.2,341.98,341.04,341.98,6371.0,341.2,341.98,341.04,341.98,6371.0
2018-10-05 15:45:00,341.98,343.77,341.87,343.77,26027.0,341.98,343.77,341.87,343.77,26027.0
2018-10-05 15:50:00,343.46,343.47,342.4,342.57,13661.0,343.46,343.47,342.4,342.57,13661.0
2018-10-05 15:55:00,342.66,342.96,341.67,342.08,39723.0,342.66,342.96,341.67,342.08,39723.0
2018-10-08 09:30:00,340.67,341.77,338.22,338.22,14850.0,340.67,341.77,338.22,338.22,14850.0
2018-10-08 09:35:00,339.25,341.21,339.11,340.11,8331.0,339.25,341.21,339.11,340.11,8331.0
2018-10-08 09:40:00,339.71,341.53,339.2,340.51,6800.0,339.71,341.53,339.2,340.51,6800.0
2018-10-08 09:45:00,340.24,340.54,339.91,340.18,2518.0,340.24,340.54,339.91,340.18,2518.0
2018-10-08 09:50:00,340.42,342.1,340.32,342.1,2850.0,340.42,342.1,340.32,342.1,2850.0
2018-10-08 09:55:00,342.38,342.55,342.0,342.16,1479.0,342.38,342.55,342.0,342.16,1479.0
2018-10-08 10:00:00,342.34,343.42,342.08,343.35,5138.0,342.34,343.42,342.08,343.35,5138.0
2018-10-08 10:05:00,343.11,344.66,343.11,344.66,3947.0,343.11,344.66,343.11,344.66,3947.0
2018-10-08 10:10:00,344.34,345.57,344.07,345.24,14593.0,344.34,345.57,344.07,345.24,14593.0
2018-10-08 10:15:00,345.43,345.43,344.33,345.01,7050.0,345.43,345.43,344.33,345.01,7050.0
2018-10-08 10:20:00,345.02,345.02,344.3,344.55,3200.0,345.02,345.02,344.3,344.55,3200.0
2018-10-08 10:25:00,344.41,345.37,344.4,344.98,5911.0,344.41,345.37,344.4,344.98,5911.0
2018-10-08 10:30:00,344.99,344.99,343.37,343.81,11296.0,344.99,344.99,343.37,343.81,11296.0
2018-10-08 10:35:00,343.75,344.18,343.35,344.17,1900.0,343.75,344.18,343.35,344.17,1900.0
2018-10-08 10:40:00,344.18,344.4,342.99,343.32,4349.0,344.18,344.4,342.99,343.32,4349.0
2018-10-08 10:45:00,343.06,343.66,342.83,343.47,4105.0,343.06,343.66,342.83,343.47,4105.0
2018-10-08 10:50:00,343.56,343.97,342.52,342.79,5000.0,343.56,343.97,342.52,342.79,5000.0
2018-10-08 10:55:00,343.03,344.82,343.03,344.48,3478.0,343.03,344.82,343.03,344.48,3478.0
2018-10-08 11:00:00,344.68,344.74,343.21,343.36,5607.0,344.68,344.74,343.21,343.36,5607.0
2018-10-08 11:05:00,343.51,343.87,343.47,343.86,1900.0,343.51,343.87,343.47,343.86,1900.0
2018-10-08 11:10:00,343.89,344.23,343.65,344.1,2400.0,343.89,344.23,343.65,344.1,2400.0
2018-10-08 11:15:00,343.81,343.92,343.4,343.89,4234.0,343.81,343.92,343.4,343.89,4234.0
2018-10-08 11:20:00,343.97,344.33,343.73,344.33,2700.0,343.97,344.33,343.73,344.33,2700.0
2018-10-08 11:25:00,344.16,344.16,343.41,343.68,2700.0,344.16,344.16,343.41,343.68,2700.0
2018-10-08 11:30:00,343.69,343.69,342.7,342.98,7700.0,343.69,343.69,342.7,342.98,7700.0
2018-10-08 11:35:00,343.0,343.0,342.06,342.06,2400.0,343.0,343.0,342.06,342.06,2400.0
2018-10-08 11:40:00,342.0,342.0,341.14,341.54,1900.0,342.0,342.0,341.14,341.54,1900.0
2018-10-08 11:45:00,341.3,341.31,340.64,340.95,2113.0,341.3,341.31,340.64,340.95,2113.0
2018-10-08 11:50:00,340.88,341.5,340.8,341.48,4707.0,340.88,341.5,340.8,341.48,4707.0
2018-10-08 11:55:00,341.69,341.69,340.52,340.87,4420.0,341.69,341.69,340.52,340.87,4420.0
2018-10-08 12:00:00,340.82,340.93,340.37,340.82,3100.0,340.82,340.93,340.37,340.82,3100.0
2018-10-08 12:05:00,340.75,340.96,340.64,340.83,2425.0,340.75,340.96,340.64,340.83,2425.0
2018-10-08 12:10:00,340.94,341.15,340.65,340.65,3369.0,340.94,341.15,340.65,340.65,3369.0
2018-10-08 12:15:00,340.7,341.22,340.69,340.9,2500.0,340.7,341.22,340.69,340.9,2500.0
2018-10-08 12:20:00,340.82,341.54,340.76,341.53,5753.0,340.82,341.54,340.76,341.53,5753.0
2018-10-08 12:25:00,341.63,341.69,341.41,341.52,2400.0,341.63,341.69,341.41,341.52,2400.0
2018-10-08 12:30:00,341.57,341.74,340.43,341.12,2330.0,341.57,341.74,340.43,341.12,2330.0
2018-10-08 12:35:00,340.91,341.34,340.84,341.13,1710.0,340.91,341.34,340.84,341.13,1710.0
2018-10-08 12:40:00,341.17,341.21,340.93,341.09,1313.0,341.17,341.21,340.93,341.09,1313.0
2018-10-08 12:45:00,341.03,341.18,340.69,340.98,2200.0,341.03,341.18,340.69,340.98,2200.0
2018-10-08 12:50:00,340.92,341.17,340.2,340.22,3200.0,340.92,341.17,340.2,340.22,3200.0
2018-10-08 12:55:00,340.37,340.52,339.47,339.47,3750.0,340.37,340.52,339.47,339.47,3750.0
2018-10-08 13:00:00,339.33,340.64,339.33,340.51,3050.0,339.33,340.64,339.33,340.51,3050.0
2018-10-08 13:05:00,340.46,341.08,340.1,340.83,3301.0,340.46,341.08,340.1,340.83,3301.0
2018-10-08 13:10:00,341.01,341.13,340.79,340.8,3300.0,341.01,341.13,340.79,340.8,3300.0
2018-10-08 13:15:00,340.74,340.74,339.92,340.0,900.0,340.74,340.74,339.92,340.0,900.0
2018-10-08 13:20:00,340.24,340.39,339.98,340.38,1300.0,340.24,340.39,339.98,340.38,1300.0
2018-10-08 13:25:00,340.48,340.96,340.48,340.86,1445.0,340.48,340.96,340.48,340.86,1445.0
2018-10-08 13:30:00,340.76,341.19,340.43,340.81,5100.0,340.76,341.19,340.43,340.81,5100.0
2018-10-08 13:35:00,341.12,341.31,340.87,341.04,5900.0,341.12,341.31,340.87,341.04,5900.0
2018-10-08 13:40:00,341.11,341.26,340.69,340.69,8815.0,341.11,341.26,340.69,340.69,8815.0
2018-10-08 13:45:00,340.57,341.12,340.57,340.8,4292.0,340.57,341.12,340.57,340.8,4292.0
2018-10-08 13:50:00,340.84,340.97,340.72,340.82,1700.0,340.84,340.97,340.72,340.82,1700.0
2018-10-08 13:55:00,340.52,340.64,340.32,340.43,1800.0,340.52,340.64,340.32,340.43,1800.0
2018-10-08 14:00:00,340.34,341.06,340.13,341.02,4225.0,340.34,341.06,340.13,341.02,4225.0
2018-10-08 14:05:00,340.88,341.52,340.84,341.52,4100.0,340.88,341.52,340.84,341.52,4100.0
2018-10-08 14:10:00,341.26,341.55,340.93,341.03,2400.0,341.26,341.55,340.93,341.03,2400.0
2018-10-08 14:15:00,341.05,341.59,341.04,341.5,2510.0,341.05,341.59,341.04,341.5,2510.0
2018-10-08 14:20:00,341.55,341.95,341.52,341.79,2700.0,341.55,341.95,341.52,341.79,2700.0
2018-10-08 14:25:00,341.54,342.02,341.54,341.86,2000.0,341.54,342.02,341.54,341.86,2000.0
2018-10-08 14:30:00,341.85,342.41,341.81,342.18,2000.0,341.85,342.41,341.81,342.18,2000.0
2018-10-08 14:35:00,342.36,342.42,342.13,342.21,2073.0,342.36,342.42,342.13,342.21,2073.0
2018-10-08 14:40:00,342.22,342.88,342.22,342.78,2442.0,342.22,342.88,342.22,342.78,2442.0
2018-10-08 14:45:00,342.87,343.43,342.87,343.25,3250.0,342.87,343.43,342.87,343.25,3250.0
2018-10-08 14:50:00,343.33,343.59,342.73,342.88,6523.0,343.33,343.59,342.73,342.88,6523.0
2018-10-08 14:55:00,342.86,343.17,342.57,343.16,4500.0,342.86,343.17,342.57,343.16,4500.0
2018-10-08 15:00:00,342.83,343.51,342.83,343.45,2860.0,342.83,343.51,342.83,343.45,2860.0
2018-10-08 15:05:00,343.21,343.69,343.0,343.43,6500.0,343.21,343.69,343.0,343.43,6500.0
2018-10-08 15:10:00,343.6,343.69,343.41,343.42,2465.0,343.6,343.69,343.41,343.42,2465.0
2018-10-08 15:15:00,343.46,343.46,343.06,343.06,2600.0,343.46,343.46,343.06,343.06,2600.0
2018-10-08 15:20:00,343.28,343.28,342.68,342.71,2300.0,343.28,343.28,342.68,342.71,2300.0
2018-10-08 15:25:00,342.72,342.95,342.14,342.46,4644.0,342.72,342.95,342.14,342.46,4644.0
2018-10-08 15:30:00,342.51,342.79,342.3,342.34,5400.0,342.51,342.79,342.3,342.34,5400.0
2018-10-08 15:35:00,342.31,343.19,342.29,343.19,4768.0,342.31,343.19,342.29,343.19,4768.0
2018-10-08 15:40:00,343.19,343.35,342.98,343.19,4716.0,343.19,343.35,342.98,343.19,4716.0
2018-10-08 15:45:00,343.21,343.46,342.91,343.14,6411.0,343.21,343.46,342.91,343.14,6411.0
2018-10-08 15:50:00,343.17,343.24,342.46,342.88,9839.0,343.17,343.24,342.46,342.88,9839.0
2018-10-08 15:55:00,342.78,343.39,342.69,343.03,27199.0,342.78,343.39,342.69,343.03,27199.0
2018-10-09 09:30:00,342.74,343.51,342.03,343.51,10848.0,342.74,343.51,342.03,343.51,10848.0
2018-10-09 09:35:00,343.69,343.99,341.84,342.37,9518.0,343.69,343.99,341.84,342.37,9518.0
2018-10-09 09:40:00,342.11,342.11,341.27,341.47,7700.0,342.11,342.11,341.27,341.47,7700.0
2018-10-09 09:45:00,341.38,342.38,341.15,342.38,5750.0,341.38,342.38,341.15,342.38,5750.0
2018-10-09 09:50:00,342.3,343.41,342.26,343.41,1900.0,342.3,343.41,342.26,343.41,1900.0
2018-10-09 09:55:00,343.42,343.74,342.93,343.34,2164.0,343.42,343.74,342.93,343.34,2164.0
2018-10-09 10:00:00,343.07,344.51,342.93,343.92,13475.0,343.07,344.51,342.93,343.92,13475.0
2018-10-09 10:05:00,343.91,344.0,343.22,343.41,10562.0,343.91,344.0,343.22,343.41,10562.0
2018-10-09 10:10:00,343.44,343.99,343.08,343.13,10074.0,343.44,343.99,343.08,343.13,10074.0
2018-10-09 10:15:00,343.19,344.73,343.19,344.73,9770.0,343.19,344.73,343.19,344.73,9770.0
2018-10-09 10:20:00,345.16,345.5,344.95,345.25,3331.0,345.16,345.5,344.95,345.25,3331.0
2018-10-09 10:25:00,345.1,345.83,344.74,345.65,5467.0,345.1,345.83,344.74,345.65,5467.0
2018-10-09 10:30:00,345.7,346.24,345.36,345.73,5207.0,345.7,346.24,345.36,345.73,5207.0
2018-10-09 10:35:00,345.76,346.19,345.35,345.51,5600.0,345.76,346.19,345.35,345.51,5600.0
2018-10-09 10:40:00,345.22,345.94,344.95,345.37,3679.0,345.22,345.94,344.95,345.37,3679.0
2018-10-09 10:45:00,345.67,345.68,344.85,344.85,1500.0,345.67,345.68,344.85,344.85,1500.0
2018-10-09 10:50:00,344.66,344.66,343.87,343.94,4625.0,344.66,344.66,343.87,343.94,4625.0
2018-10-09 10:55:00,344.11,344.32,343.98,344.0,5740.0,344.11,344.32,343.98,344.0,5740.0
2018-10-09 11:00:00,344.0,344.04,343.41,343.66,2217.0,344.0,344.04,343.41,343.66,2217.0
2018-10-09 11:05:00,343.63,344.02,343.03,343.23,6788.0,343.63,344.02,343.03,343.23,6788.0
2018-10-09 11:10:00,343.06,344.02,342.53,343.77,4300.0,343.06,344.02,342.53,343.77,4300.0
2018-10-09 11:15:00,343.74,343.98,343.38,343.78,5000.0,343.74,343.98,343.38,343.78,5000.0
2018-10-09 11:20:00,343.65,344.63,343.64,344.33,3700.0,343.65,344.63,343.64,344.33,3700.0
2018-10-09 11:25:00,344.27,344.73,344.12,344.42,2415.0,344.27,344.73,344.12,344.42,2415.0
2018-10-09 11:30:00,344.41,344.49,343.82,343.82,2042.0,344.41,344.49,343.82,343.82,2042.0
2018-10-09 11:35:00,343.69,344.48,343.66,344.0,4662.0,343.69,344.48,343.66,344.0,4662.0
2018-10-09 11:40:00,344.16,344.65,344.16,344.4,2900.0,344.16,344.65,344.16,344.4,2900.0
2018-10-09 11:45:00,344.51,344.75,344.22,344.36,2915.0,344.51,344.75,344.22,344.36,2915.0
2018-10-09 11:50:00,344.51,345.58,344.51,345.07,2400.0,344.51,345.58,344.51,345.07,2400.0
2018-10-09 11:55:00,345.11,345.61,345.06,345.38,2400.0,345.11,345.61,345.06,345.38,2400.0
2018-10-09 12:00:00,345.25,346.02,345.12,345.37,5900.0,345.25,346.02,345.12,345.37,5900.0
2018-10-09 12:05:00,345.31,346.1,345.12,345.72,5225.0,345.31,346.1,345.12,345.72,5225.0
2018-10-09 12:10:00,345.67,345.71,344.69,344.69,2790.0,345.67,345.71,344.69,344.69,2790.0
2018-10-09 12:15:00,344.75,344.99,344.54,344.7,3100.0,344.75,344.99,344.54,344.7,3100.0
2018-10-09 12:20:00,344.71,344.88,344.25,344.88,4513.0,344.71,344.88,344.25,344.88,4513.0
2018-10-09 12:25:00,345.11,345.16,344.51,344.64,1600.0,345.11,345.16,344.51,344.64,1600.0
2018-10-09 12:30:00,344.41,344.45,343.95,344.16,2770.0,344.41,344.45,343.95,344.16,2770.0
2018-10-09 12:35:00,344.14,344.8,344.14,344.52,2614.0,344.14,344.8,344.14,344.52,2614.0
2018-10-09 12:40:00,344.53,344.53,343.46,343.74,4050.0,344.53,344.53,343.46,343.74,4050.0
2018-10-09 12:45:00,343.83,344.38,343.39,344.06,7463.0,343.83,344.38,343.39,344.06,7463.0
2018-10-09 12:50:00,343.95,344.62,343.67,344.1,4782.0,343.95,344.62,343.67,344.1,4782.0
2018-10-09 12:55:00,343.95,344.13,343.78,343.78,1474.0,343.95,344.13,343.78,343.78,1474.0
2018-10-09 13:00:00,343.75,343.94,343.31,343.45,2800.0,343.75,343.94,343.31,343.45,2800.0
2018-10-09 13:05:00,343.66,344.04,343.57,343.97,3600.0,343.66,344.04,343.57,343.97,3600.0
2018-10-09 13:10:00,343.9,344.42,343.79,344.41,1600.0,343.9,344.42,343.79,344.41,1600.0
2018-10-09 13:15:00,344.14,344.54,344.1,344.14,3143.0,344.14,344.54,344.1,344.14,3143.0
2018-10-09 13:20:00,344.19,344.73,344.17,344.53,2890.0,344.19,344.73,344.17,344.53,2890.0
2018-10-09 13:25:00,344.29,345.62,344.18,345.35,7382.0,344.29,345.62,344.18,345.35,7382.0
2018-10-09 13:30:00,345.36,345.98,344.61,345.53,7134.0,345.36,345.98,344.61,345.53,7134.0
2018-10-09 13:35:00,345.5,345.62,345.08,345.24,7795.0,345.5,345.62,345.08,345.24,7795.0
2018-10-09 13:40:00,345.27,345.66,345.16,345.49,4200.0,345.27,345.66,345.16,345.49,4200.0
2018-10-09 13:45:00,345.43,346.04,345.25,345.9,4535.0,345.43,346.04,345.25,345.9,4535.0
2018-10-09 13:50:00,345.75,346.24,345.61,345.61,1844.0,345.75,346.24,345.61,345.61,1844.0
2018-10-09 13:55:00,345.86,346.16,345.74,345.84,3100.0,345.86,346.16,345.74,345.84,3100.0
2018-10-09 14:00:00,345.54,345.9,345.37,345.44,2355.0,345.54,345.9,345.37,345.44,2355.0
2018-10-09 14:05:00,345.33,345.95,344.91,345.6,6196.0,345.33,345.95,344.91,345.6,6196.0
2018-10-09 14:10:00,345.5,345.7,345.37,345.64,1400.0,345.5,345.7,345.37,345.64,1400.0
2018-10-09 14:15:00,345.98,346.03,345.28,345.28,5121.0,345.98,346.03,345.28,345.28,5121.0
2018-10-09 14:20:00,345.37,346.12,345.37,346.12,8462.0,345.37,346.12,345.37,346.12,8462.0
2018-10-09 14:25:00,346.0,346.42,346.0,346.26,7004.0,346.0,346.42,346.0,346.26,7004.0
2018-10-09 14:30:00,346.12,346.26,346.0,346.26,9888.0,346.12,346.26,346.0,346.26,9888.0
2018-10-09 14:35:00,346.08,346.14,345.65,345.96,5406.0,346.08,346.14,345.65,345.96,5406.0
2018-10-09 14:40:00,345.86,346.01,345.62,345.79,2945.0,345.86,346.01,345.62,345.79,2945.0
2018-10-09 14:45:00,345.61,345.61,344.95,345.29,3586.0,345.61,345.61,344.95,345.29,3586.0
2018-10-09 14:50:00,345.4,346.04,345.4,345.86,8806.0,345.4,346.04,345.4,345.86,8806.0
2018-10-09 14:55:00,345.83,345.98,345.48,345.48,5111.0,345.83,345.98,345.48,345.48,5111.0
2018-10-09 15:00:00,345.63,346.02,345.45,345.57,3619.0,345.63,346.02,345.45,345.57,3619.0
2018-10-09 15:05:00,345.57,345.67,345.47,345.47,3200.0,345.57,345.67,345.47,345.47,3200.0
2018-10-09 15:10:00,345.48,345.64,345.2,345.44,3500.0,345.48,345.64,345.2,345.44,3500.0
2018-10-09 15:15:00,345.31,345.49,345.16,345.41,4710.0,345.31,345.49,345.16,345.41,4710.0
2018-10-09 15:20:00,345.32,345.34,344.28,344.5,6789.0,345.32,345.34,344.28,344.5,6789.0
2018-10-09 15:25:00,344.65,344.65,344.11,344.49,9570.0,344.65,344.65,344.11,344.49,9570.0
2018-10-09 15:30:00,344.48,344.8,344.24,344.48,6069.0,344.48,344.8,344.24,344.48,6069.0
2018-10-09 15:35:00,344.41,344.71,344.3,344.38,7643.0,344.41,344.71,344.3,344.38,7643.0
2018-10-09 15:40:00,344.46,344.52,344.01,344.02,6654.0,344.46,344.52,344.01,344.02,6654.0
2018-10-09 15:45:00,344.14,345.17,344.09,345.06,13394.0,344.14,345.17,344.09,345.06,13394.0
2018-10-09 15:50:00,345.07,345.07,344.07,344.55,13740.0,345.07,345.07,344.07,344.55,13740.0
2018-10-09 15:55:00,344.62,344.83,344.28,344.66,28076.0,344.62,344.83,344.28,344.66,28076.0
2018-10-10 09:30:00,343.31,343.49,341.62,341.82,14533.0,343.31,343.49,341.62,341.82,14533.0
2018-10-10 09:35:00,341.78,343.55,341.78,343.34,7450.0,341.78,343.55,341.78,343.34,7450.0
2018-10-10 09:40:00,343.1,344.24,342.81,343.17,9771.0,343.1,344.24,342.81,343.17,9771.0
2018-10-10 09:45:00,343.0,343.66,342.62,342.9,5303.0,343.0,343.66,342.62,342.9,5303.0
2018-10-10 09:50:00,342.57,342.89,342.23,342.25,1980.0,342.57,342.89,342.23,342.25,1980.0
2018-10-10 09:55:00,342.22,342.35,341.0,341.49,5301.0,342.22,342.35,341.0,341.49,5301.0
2018-10-10 10:00:00,341.55,341.75,340.08,340.79,7258.0,341.55,341.75,340.08,340.79,7258.0
2018-10-10 10:05:00,340.78,342.79,340.78,342.48,4865.0,340.78,342.79,340.78,342.48,4865.0
2018-10-10 10:10:00,342.62,343.72,342.61,343.12,5600.0,342.62,343.72,342.61,343.12,5600.0
2018-10-10 10:15:00,342.98,343.55,342.49,343.55,7100.0,342.98,343.55,342.49,343.55,7100.0
2018-10-10 10:20:00,343.82,344.77,343.71,344.64,7327.0,343.82,344.77,343.71,344.64,7327.0
2018-10-10 10:25:00,344.53,344.82,344.24,344.77,3169.0,344.53,344.82,344.24,344.77,3169.0
2018-10-10 10:30:00,344.9,345.49,344.22,344.58,4186.0,344.9,345.49,344.22,344.58,4186.0
2018-10-10 10:35:00,344.66,345.89,344.52,345.28,4446.0,344.66,345.89,344.52,345.28,4446.0
2018-10-10 10:40:00,345.19,346.29,345.14,346.15,3785.0,345.19,346.29,345.14,346.15,3785.0
2018-10-10 10:45:00,346.18,346.72,344.97,344.98,8380.0,346.18,346.72,344.97,344.98,8380.0
2018-10-10 10:50:00,345.4,346.72,345.4,346.05,3995.0,345.4,346.72,345.4,346.05,3995.0
2018-10-10 10:55:00,345.77,345.86,343.69,345.09,11579.0,345.77,345.86,343.69,345.09,11579.0
2018-10-10 11:00:00,344.58,345.48,344.3,345.26,4096.0,344.58,345.48,344.3,345.26,4096.0
2018-10-10 11:05:00,345.05,345.22,344.3,344.31,3202.0,345.05,345.22,344.3,344.31,3202.0
2018-10-10 11:10:00,344.43,345.47,344.38,345.37,2370.0,344.43,345.47,344.38,345.37,2370.0
2018-10-10 11:15:00,345.55,345.95,345.34,345.7,5200.0,345.55,345.95,345.34,345.7,5200.0
2018-10-10 11:20:00,345.84,345.84,345.1,345.41,12900.0,345.84,345.84,345.1,345.41,12900.0
2018-10-10 11:25:00,345.41,346.19,345.13,345.65,9446.0,345.41,346.19,345.13,345.65,9446.0
2018-10-10 11:30:00,345.56,345.56,344.62,344.98,2407.0,345.56,345.56,344.62,344.98,2407.0
2018-10-10 11:35:00,344.94,345.41,344.34,345.41,7644.0,344.94,345.41,344.34,345.41,7644.0
2018-10-10 11:40:00,345.41,346.01,345.41,345.9,5746.0,345.41,346.01,345.41,345.9,5746.0
2018-10-10 11:45:00,345.88,346.29,345.55,346.19,7321.0,345.88,346.29,345.55,346.19,7321.0
2018-10-10 11:50:00,346.25,346.3,345.41,345.58,6376.0,346.25,346.3,345.41,345.58,6376.0
2018-10-10 11:55:00,345.51,345.81,345.01,345.01,4259.0,345.51,345.81,345.01,345.01,4259.0
2018-10-10 12:00:00,345.09,345.2,344.8,345.02,3220.0,345.09,345.2,344.8,345.02,3220.0
2018-10-10 12:05:00,344.66,344.71,344.12,344.45,4300.0,344.66,344.71,344.12,344.45,4300.0
2018-10-10 12:10:00,344.5,344.6,344.33,344.34,7866.0,344.5,344.6,344.33,344.34,7866.0
2018-10-10 12:15:00,344.25,344.81,344.23,344.55,8070.0,344.25,344.81,344.23,344.55,8070.0
2018-10-10 12:20:00,344.63,345.18,344.27,344.83,9433.0,344.63,345.18,344.27,344.83,9433.0
2018-10-10 12:25:00,344.71,345.3,344.71,345.22,3617.0,344.71,345.3,344.71,345.22,3617.0
2018-10-10 12:30:00,345.15,345.16,344.52,344.91,4419.0,345.15,345.16,344.52,344.91,4419.0
2018-10-10 12:35:00,344.88,344.88,344.21,344.21,1943.0,344.88,344.88,344.21,344.21,1943.0
2018-10-10 12:40:00,344.16,344.29,343.68,344.07,4786.0,344.16,344.29,343.68,344.07,4786.0
2018-10-10 12:45:00,343.99,344.42,343.81,344.17,4900.0,343.99,344.42,343.81,344.17,4900.0
2018-10-10 12:50:00,344.09,344.27,343.71,343.92,3100.0,344.09,344.27,343.71,343.92,3100.0
2018-10-10 12:55:00,344.18,344.25,343.67,343.67,1825.0,344.18,344.25,343.67,343.67,1825.0
2018-10-10 13:00:00,343.58,343.6,343.17,343.29,11251.0,343.58,343.6,343.17,343.29,11251.0
2018-10-10 13:05:00,343.47,344.02,343.47,344.02,1976.0,343.47,344.02,343.47,344.02,1976.0
2018-10-10 13:10:00,344.17,344.87,344.17,344.82,6836.0,344.17,344.87,344.17,344.82,6836.0
2018-10-10 13:15:00,344.7,345.32,344.46,345.12,3100.0,344.7,345.32,344.46,345.12,3100.0
2018-10-10 13:20:00,345.36,345.42,344.95,345.32,2700.0,345.36,345.42,344.95,345.32,2700.0
2018-10-10 13:25:00,345.17,345.19,344.79,345.07,4000.0,345.17,345.19,344.79,345.07,4000.0
2018-10-10 13:30:00,345.01,345.17,344.68,345.05,3100.0,345.01,345.17,344.68,345.05,3100.0
2018-10-10 13:35:00,345.18,345.21,344.81,345.04,2231.0,345.18,345.21,344.81,345.04,2231.0
2018-10-10 13:40:00,345.07,345.07,344.02,344.18,3300.0,345.07,345.07,344.02,344.18,3300.0
2018-10-10 13:45:00,344.0,344.48,344.0,344.3,3150.0,344.0,344.48,344.0,344.3,3150.0
2018-10-10 13:50:00,344.21,344.21,343.86,343.99,2800.0,344.21,344.21,343.86,343.99,2800.0
2018-10-10 13:55:00,343.66,343.82,343.49,343.74,2965.0,343.66,343.82,343.49,343.74,2965.0
2018-10-10 14:00:00,343.78,343.88,343.11,343.11,5734.0,343.78,343.88,343.11,343.11,5734.0
2018-10-10 14:05:00,343.23,343.23,340.9,340.9,10440.0,343.23,343.23,340.9,340.9,10440.0
2018-10-10 14:10:00,341.26,341.89,341.17,341.27,5100.0,341.26,341.89,341.17,341.27,5100.0
2018-10-10 14:15:00,341.39,342.59,341.39,342.17,5600.0,341.39,342.59,341.39,342.17,5600.0
2018-10-10 14:20:00,342.04,342.07,341.0,341.81,6371.0,342.04,342.07,341.0,341.81,6371.0
2018-10-10 14:25:00,341.54,341.72,341.11,341.7,4096.0,341.54,341.72,341.11,341.7,4096.0
2018-10-10 14:30:00,341.55,342.05,341.16,341.43,7762.0,341.55,342.05,341.16,341.43,7762.0
2018-10-10 14:35:00,341.3,341.49,340.8,340.81,5500.0,341.3,341.49,340.8,340.81,5500.0
2018-10-10 14:40:00,340.8,341.33,340.54,340.54,6837.0,340.8,341.33,340.54,340.54,6837.0
2018-10-10 14:45:00,340.58,341.32,340.43,340.91,4444.0,340.58,341.32,340.43,340.91,4444.0
2018-10-10 14:50:00,340.85,341.89,340.68,341.89,10390.0,340.85,341.89,340.68,341.89,10390.0
2018-10-10 14:55:00,341.88,343.29,341.74,343.1,11726.0,341.88,343.29,341.74,343.1,11726.0
2018-10-10 15:00:00,342.75,342.75,341.73,341.9,3912.0,342.75,342.75,341.73,341.9,3912.0
2018-10-10 15:05:00,341.69,341.93,340.74,341.11,3506.0,341.69,341.93,340.74,341.11,3506.0
2018-10-10 15:10:00,341.07,341.07,340.07,340.38,5222.0,341.07,341.07,340.07,340.38,5222.0
2018-10-10 15:15:00,340.24,340.58,339.73,339.73,9851.0,340.24,340.58,339.73,339.73,9851.0
2018-10-10 15:20:00,339.9,341.65,339.8,341.65,5700.0,339.9,341.65,339.8,341.65,5700.0
2018-10-10 15:25:00,341.34,341.76,340.79,341.63,6289.0,341.34,341.76,340.79,341.63,6289.0
2018-10-10 15:30:00,341.44,341.47,340.27,340.41,6960.0,341.44,341.47,340.27,340.41,6960.0
2018-10-10 15:35:00,340.22,340.23,339.35,339.46,8132.0,340.22,340.23,339.35,339.46,8132.0
2018-10-10 15:40:00,339.21,339.54,338.63,339.35,15617.0,339.21,339.54,338.63,339.35,15617.0
2018-10-10 15:45:00,339.33,341.54,338.5,341.22,21678.0,339.33,341.54,338.5,341.22,21678.0
2018-10-10 15:50:00,341.02,341.03,339.42,339.65,28917.0,341.02,341.03,339.42,339.65,28917.0
2018-10-10 15:55:00,339.57,339.57,337.83,338.42,63093.0,339.57,339.57,337.83,338.42,63093.0
2018-10-11 09:30:00,338.23,340.11,337.54,339.81,20714.0,338.23,340.11,337.54,339.81,20714.0
2018-10-11 09:35:00,340.85,340.85,335.48,337.57,14557.0,340.85,340.85,335.48,337.57,14557.0
2018-10-11 09:40:00,336.99,337.0,336.06,336.19,6205.0,336.99,337.0,336.06,336.19,6205.0
2018-10-11 09:45:00,336.24,338.96,336.02,337.97,8385.0,336.24,338.96,336.02,337.97,8385.0
2018-10-11 09:50:00,338.49,340.74,337.57,340.44,7785.0,338.49,340.74,337.57,340.44,7785.0
2018-10-11 09:55:00,340.57,340.57,338.36,338.77,7780.0,340.57,340.57,338.36,338.77,7780.0
2018-10-11 10:00:00,339.08,339.39,337.34,337.68,8698.0,339.08,339.39,337.34,337.68,8698.0
2018-10-11 10:05:00,337.69,339.15,336.96,339.09,9184.0,337.69,339.15,336.96,339.09,9184.0
2018-10-11 10:10:00,338.67,338.75,335.91,335.91,9031.0,338.67,338.75,335.91,335.91,9031.0
2018-10-11 10:15:00,335.9,336.47,334.56,335.01,14141.0,335.9,336.47,334.56,335.01,14141.0
2018-10-11 10:20:00,334.89,336.26,334.89,335.66,5420.0,334.89,336.26,334.89,335.66,5420.0
2018-10-11 10:25:00,336.12,336.65,335.72,336.16,4273.0,336.12,336.65,335.72,336.16,4273.0
2018-10-11 10:30:00,335.69,337.65,335.56,335.84,4650.0,335.69,337.65,335.56,335.84,4650.0
2018-10-11 10:35:00,335.72,336.27,335.09,335.37,6555.0,335.72,336.27,335.09,335.37,6555.0
2018-10-11 10:40:00,335.15,335.54,335.07,335.51,2274.0,335.15,335.54,335.07,335.51,2274.0
2018-10-11 10:45:00,335.26,335.43,334.43,334.46,8936.0,335.26,335.43,334.43,334.46,8936.0
2018-10-11 10:50:00,334.57,335.24,334.39,335.19,18061.0,334.57,335.24,334.39,335.19,18061.0
2018-10-11 10:55:00,335.45,335.49,335.17,335.19,1700.0,335.45,335.49,335.17,335.19,1700.0
2018-10-11 11:00:00,335.03,335.03,333.0,333.34,7058.0,335.03,335.03,333.0,333.34,7058.0
2018-10-11 11:05:00,333.73,334.13,332.93,333.41,9738.0,333.73,334.13,332.93,333.41,9738.0
2018-10-11 11:10:00,333.24,333.33,327.64,329.35,65555.0,333.24,333.33,327.64,329.35,65555.0
2018-10-11 11:15:00,329.3,331.83,329.04,330.05,14773.0,329.3,331.83,329.04,330.05,14773.0
2018-10-11 11:20:00,330.53,331.41,329.37,330.56,14044.0,330.53,331.41,329.37,330.56,14044.0
2018-10-11 11:25:00,330.56,331.37,329.78,330.4,6700.0,330.56,331.37,329.78,330.4,6700.0
2018-10-11 11:30:00,330.38,331.59,329.81,331.59,25353.0,330.38,331.59,329.81,331.59,25353.0
2018-10-11 11:35:00,331.39,331.39,329.92,330.82,3320.0,331.39,331.39,329.92,330.82,3320.0
2018-10-11 11:40:00,331.31,332.71,331.23,332.47,23025.0,331.31,332.71,331.23,332.47,23025.0
2018-10-11 11:45:00,332.23,334.45,332.23,334.45,4900.0,332.23,334.45,332.23,334.45,4900.0
2018-10-11 11:50:00,333.86,335.28,333.76,334.77,10108.0,333.86,335.28,333.76,334.77,10108.0
2018-10-11 11:55:00,334.76,335.47,333.72,333.86,3154.0,334.76,335.47,333.72,333.86,3154.0
2018-10-11 12:00:00,334.13,334.99,333.28,333.68,4021.0,334.13,334.99,333.28,333.68,4021.0
2018-10-11 12:05:00,333.77,334.24,333.58,333.98,6150.0,333.77,334.24,333.58,333.98,6150.0
2018-10-11 12:10:00,333.53,334.91,333.15,334.64,9711.0,333.53,334.91,333.15,334.64,9711.0
2018-10-11 12:15:00,334.4,335.26,333.59,334.84,4471.0,334.4,335.26,333.59,334.84,4471.0
2018-10-11 12:20:00,335.31,335.78,334.87,335.77,5579.0,335.31,335.78,334.87,335.77,5579.0
2018-10-11 12:25:00,335.7,336.48,335.0,335.02,6479.0,335.7,336.48,335.0,335.02,6479.0
2018-10-11 12:30:00,334.67,335.22,334.25,334.75,6173.0,334.67,335.22,334.25,334.75,6173.0
2018-10-11 12:35:00,334.98,335.17,334.15,334.18,2649.0,334.98,335.17,334.15,334.18,2649.0
2018-10-11 12:40:00,333.77,334.81,333.76,334.43,10550.0,333.77,334.81,333.76,334.43,10550.0
2018-10-11 12:45:00,334.59,334.59,334.0,334.4,154870.0,334.59,334.59,334.0,334.4,154870.0
2018-10-11 12:50:00,334.32,334.33,333.54,333.91,3634.0,334.32,334.33,333.54,333.91,3634.0
2018-10-11 12:55:00,334.07,334.13,333.55,334.13,1200.0,334.07,334.13,333.55,334.13,1200.0
2018-10-11 13:00:00,333.92,333.92,332.45,332.95,5200.0,333.92,333.92,332.45,332.95,5200.0
2018-10-11 13:05:00,333.36,333.36,332.53,332.85,3200.0,333.36,333.36,332.53,332.85,3200.0
2018-10-11 13:10:00,333.0,334.23,332.83,334.22,6800.0,333.0,334.23,332.83,334.22,6800.0
2018-10-11 13:15:00,334.17,335.28,333.87,334.24,5986.0,334.17,335.28,333.87,334.24,5986.0
2018-10-11 13:20:00,334.4,334.54,333.65,333.76,4563.0,334.4,334.54,333.65,333.76,4563.0
2018-10-11 13:25:00,333.89,334.0,332.71,333.56,4221.0,333.89,334.0,332.71,333.56,4221.0
2018-10-11 13:30:00,333.68,333.71,332.49,332.49,2930.0,333.68,333.71,332.49,332.49,2930.0
2018-10-11 13:35:00,332.55,333.12,332.07,332.28,6512.0,332.55,333.12,332.07,332.28,6512.0
2018-10-11 13:40:00,332.88,333.12,331.28,331.93,3700.0,332.88,333.12,331.28,331.93,3700.0
2018-10-11 13:45:00,332.08,332.54,331.34,331.8,3600.0,332.08,332.54,331.34,331.8,3600.0
2018-10-11 13:50:00,331.08,331.49,330.54,331.09,5510.0,331.08,331.49,330.54,331.09,5510.0
2018-10-11 13:55:00,331.2,332.67,330.82,332.66,6406.0,331.2,332.67,330.82,332.66,6406.0
2018-10-11 14:00:00,332.59,332.79,331.61,332.58,4020.0,332.59,332.79,331.61,332.58,4020.0
2018-10-11 14:05:00,332.53,332.77,332.22,332.23,2400.0,332.53,332.77,332.22,332.23,2400.0
2018-10-11 14:10:00,332.43,332.44,331.27,331.54,6680.0,332.43,332.44,331.27,331.54,6680.0
2018-10-11 14:15:00,331.72,332.28,331.19,331.2,3285.0,331.72,332.28,331.19,331.2,3285.0
2018-10-11 14:20:00,331.54,332.68,331.54,331.57,5300.0,331.54,332.68,331.54,331.57,5300.0
2018-10-11 14:25:00,331.47,331.51,330.78,330.88,3975.0,331.47,331.51,330.78,330.88,3975.0
2018-10-11 14:30:00,330.58,330.58,330.01,330.32,3145.0,330.58,330.58,330.01,330.32,3145.0
2018-10-11 14:35:00,330.0,330.02,328.53,329.25,7450.0,330.0,330.02,328.53,329.25,7450.0
2018-10-11 14:40:00,328.88,329.34,326.5,327.27,9041.0,328.88,329.34,326.5,327.27,9041.0
2018-10-11 14:45:00,326.98,327.77,324.46,327.75,18648.0,326.98,327.77,324.46,327.75,18648.0
2018-10-11 14:50:00,327.38,329.48,326.78,329.48,9169.0,327.38,329.48,326.78,329.48,9169.0
2018-10-11 14:55:00,328.41,329.43,327.57,328.19,5319.0,328.41,329.43,327.57,328.19,5319.0
2018-10-11 15:00:00,327.63,329.03,327.17,328.99,3903.0,327.63,329.03,327.17,328.99,3903.0
2018-10-11 15:05:00,329.17,330.17,327.94,327.94,7975.0,329.17,330.17,327.94,327.94,7975.0
2018-10-11 15:10:00,327.84,330.38,327.02,329.85,7205.0,327.84,330.38,327.02,329.85,7205.0
2018-10-11 15:15:00,329.74,331.92,329.27,331.92,9385.0,329.74,331.92,329.27,331.92,9385.0
2018-10-11 15:20:00,332.14,333.32,331.24,332.43,12183.0,332.14,333.32,331.24,332.43,12183.0
2018-10-11 15:25:00,332.41,332.88,332.02,332.02,6677.0,332.41,332.88,332.02,332.02,6677.0
2018-10-11 15:30:00,331.91,332.23,331.15,331.4,6128.0,331.91,332.23,331.15,331.4,6128.0
2018-10-11 15:35:00,331.08,331.97,329.66,331.49,9497.0,331.08,331.97,329.66,331.49,9497.0
2018-10-11 15:40:00,331.47,331.47,329.61,330.06,7582.0,331.47,331.47,329.61,330.06,7582.0
2018-10-11 15:45:00,330.1,330.1,327.67,327.73,21335.0,330.1,330.1,327.67,327.73,21335.0
2018-10-11 15:50:00,327.86,329.13,327.02,328.51,27225.0,327.86,329.13,327.02,328.51,27225.0
2018-10-11 15:55:00,328.51,329.08,327.18,327.28,56410.0,328.51,329.08,327.18,327.28,56410.0
2018-10-12 09:30:00,331.62,332.95,330.0,331.08,23108.0,331.62,332.95,330.0,331.08,23108.0
2018-10-12 09:35:00,331.08,332.88,329.79,332.88,11869.0,331.08,332.88,329.79,332.88,11869.0
2018-10-12 09:40:00,331.83,333.17,331.01,331.27,8890.0,331.83,333.17,331.01,331.27,8890.0
2018-10-12 09:45:00,331.1,331.96,331.04,331.33,5424.0,331.1,331.96,331.04,331.33,5424.0
2018-10-12 09:50:00,331.33,331.9,330.79,331.9,6280.0,331.33,331.9,330.79,331.9,6280.0
2018-10-12 09:55:00,331.64,332.19,331.38,331.65,3840.0,331.64,332.19,331.38,331.65,3840.0
2018-10-12 10:00:00,331.3,331.99,330.41,331.35,5983.0,331.3,331.99,330.41,331.35,5983.0
2018-10-12 10:05:00,331.08,332.08,330.57,332.0,9907.0,331.08,332.08,330.57,332.0,9907.0
2018-10-12 10:10:00,331.99,332.26,330.81,331.56,11020.0,331.99,332.26,330.81,331.56,11020.0
2018-10-12 10:15:00,331.13,331.78,330.42,331.49,4700.0,331.13,331.78,330.42,331.49,4700.0
2018-10-12 10:20:00,331.59,332.31,330.78,331.65,5600.0,331.59,332.31,330.78,331.65,5600.0
2018-10-12 10:25:00,331.37,331.72,330.86,330.91,3500.0,331.37,331.72,330.86,330.91,3500.0
2018-10-12 10:30:00,330.82,332.3,330.82,332.3,5900.0,330.82,332.3,330.82,332.3,5900.0
2018-10-12 10:35:00,332.41,332.68,331.87,332.63,13824.0,332.41,332.68,331.87,332.63,13824.0
2018-10-12 10:40:00,332.6,333.3,331.85,332.14,5188.0,332.6,333.3,331.85,332.14,5188.0
2018-10-12 10:45:00,331.99,332.31,331.64,331.72,4700.0,331.99,332.31,331.64,331.72,4700.0
2018-10-12 10:50:00,331.76,332.92,331.76,332.39,4200.0,331.76,332.92,331.76,332.39,4200.0
2018-10-12 10:55:00,332.16,332.42,331.29,331.7,4100.0,332.16,332.42,331.29,331.7,4100.0
2018-10-12 11:00:00,331.64,331.81,330.57,330.57,5116.0,331.64,331.81,330.57,330.57,5116.0
2018-10-12 11:05:00,330.51,332.44,330.09,332.44,11038.0,330.51,332.44,330.09,332.44,11038.0
2018-10-12 11:10:00,332.47,332.48,331.21,331.37,8100.0,332.47,332.48,331.21,331.37,8100.0
2018-10-12 11:15:00,331.55,331.78,330.94,331.27,3510.0,331.55,331.78,330.94,331.27,3510.0
2018-10-12 11:20:00,331.34,332.01,330.93,330.93,4467.0,331.34,332.01,330.93,330.93,4467.0
2018-10-12 11:25:00,331.06,331.11,330.17,330.65,5422.0,331.06,331.11,330.17,330.65,5422.0
2018-10-12 11:30:00,330.66,331.26,330.61,331.14,4200.0,330.66,331.26,330.61,331.14,4200.0
2018-10-12 11:35:00,331.2,331.2,330.36,330.86,2515.0,331.2,331.2,330.36,330.86,2515.0
2018-10-12 11:40:00,330.86,330.96,329.45,329.5,2600.0,330.86,330.96,329.45,329.5,2600.0
2018-10-12 11:45:00,329.31,329.77,328.29,329.63,7300.0,329.31,329.77,328.29,329.63,7300.0
2018-10-12 11:50:00,329.57,330.05,329.17,329.77,2116.0,329.57,330.05,329.17,329.77,2116.0
2018-10-12 11:55:00,330.02,330.5,329.55,329.88,4275.0,330.02,330.5,329.55,329.88,4275.0
2018-10-12 12:00:00,329.62,329.78,328.89,328.89,22100.0,329.62,329.78,328.89,328.89,22100.0
2018-10-12 12:05:00,329.14,329.24,328.55,329.19,2116.0,329.14,329.24,328.55,329.19,2116.0
2018-10-12 12:10:00,329.11,329.92,328.67,329.6,2400.0,329.11,329.92,328.67,329.6,2400.0
2018-10-12 12:15:00,329.47,329.62,328.98,329.18,3398.0,329.47,329.62,328.98,329.18,3398.0
2018-10-12 12:20:00,328.96,329.23,328.75,329.23,1800.0,328.96,329.23,328.75,329.23,1800.0
2018-10-12 12:25:00,329.24,329.24,328.16,328.47,7095.0,329.24,329.24,328.16,328.47,7095.0
2018-10-12 12:30:00,328.52,328.92,328.32,328.52,5500.0,328.52,328.92,328.32,328.52,5500.0
2018-10-12 12:35:00,328.52,328.55,327.28,327.51,3195.0,328.52,328.55,327.28,327.51,3195.0
2018-10-12 12:40:00,327.28,327.6,326.52,326.71,3393.0,327.28,327.6,326.52,326.71,3393.0
2018-10-12 12:45:00,326.81,327.39,326.22,326.39,4140.0,326.81,327.39,326.22,326.39,4140.0
2018-10-12 12:50:00,326.32,327.81,326.14,327.57,5253.0,326.32,327.81,326.14,327.57,5253.0
2018-10-12 12:55:00,327.89,328.37,327.85,327.95,2400.0,327.89,328.37,327.85,327.95,2400.0
2018-10-12 13:00:00,328.11,329.34,327.42,328.96,3174.0,328.11,329.34,327.42,328.96,3174.0
2018-10-12 13:05:00,329.5,329.5,329.08,329.34,1600.0,329.5,329.5,329.08,329.34,1600.0
2018-10-12 13:10:00,329.22,330.0,328.72,328.95,5352.0,329.22,330.0,328.72,328.95,5352.0
2018-10-12 13:15:00,329.01,329.33,328.32,328.86,5400.0,329.01,329.33,328.32,328.86,5400.0
2018-10-12 13:20:00,329.01,330.12,329.01,329.86,6900.0,329.01,330.12,329.01,329.86,6900.0
2018-10-12 13:25:00,329.86,330.7,329.52,329.65,4497.0,329.86,330.7,329.52,329.65,4497.0
2018-10-12 13:30:00,329.51,329.51,328.81,329.01,2200.0,329.51,329.51,328.81,329.01,2200.0
2018-10-12 13:35:00,329.31,329.31,326.81,327.42,17121.0,329.31,329.31,326.81,327.42,17121.0
2018-10-12 13:40:00,327.33,328.88,327.33,328.88,5635.0,327.33,328.88,327.33,328.88,5635.0
2018-10-12 13:45:00,328.38,329.61,328.33,329.54,2680.0,328.38,329.61,328.33,329.54,2680.0
2018-10-12 13:50:00,329.69,330.03,329.31,329.98,5578.0,329.69,330.03,329.31,329.98,5578.0
2018-10-12 13:55:00,330.16,330.16,328.95,328.95,3040.0,330.16,330.16,328.95,328.95,3040.0
2018-10-12 14:00:00,328.95,329.01,328.05,328.48,4200.0,328.95,329.01,328.05,328.48,4200.0
2018-10-12 14:05:00,328.18,329.09,328.18,328.59,4028.0,328.18,329.09,328.18,328.59,4028.0
2018-10-12 14:10:00,328.64,328.64,327.0,327.04,2919.0,328.64,328.64,327.0,327.04,2919.0
2018-10-12 14:15:00,326.91,328.32,326.9,327.93,4327.0,326.91,328.32,326.9,327.93,4327.0
2018-10-12 14:20:00,328.15,328.21,327.41,327.53,2715.0,328.15,328.21,327.41,327.53,2715.0
2018-10-12 14:25:00,327.25,328.53,327.12,328.31,2597.0,327.25,328.53,327.12,328.31,2597.0
2018-10-12 14:30:00,328.71,328.71,327.59,327.84,1879.0,328.71,328.71,327.59,327.84,1879.0
2018-10-12 14:35:00,328.1,328.33,327.59,328.03,2210.0,328.1,328.33,327.59,328.03,2210.0
2018-10-12 14:40:00,328.0,328.13,327.54,327.91,1927.0,328.0,328.13,327.54,327.91,1927.0
2018-10-12 14:45:00,328.39,328.62,327.95,328.38,2100.0,328.39,328.62,327.95,328.38,2100.0
2018-10-12 14:50:00,328.72,330.07,328.54,329.85,9110.0,328.72,330.07,328.54,329.85,9110.0
2018-10-12 14:55:00,329.94,330.34,329.94,330.12,3500.0,329.94,330.34,329.94,330.12,3500.0
2018-10-12 15:00:00,329.92,330.26,329.83,330.21,5000.0,329.92,330.26,329.83,330.21,5000.0
2018-10-12 15:05:00,330.16,331.39,330.04,331.27,4389.0,330.16,331.39,330.04,331.27,4389.0
2018-10-12 15:10:00,331.19,331.48,330.77,330.81,12180.0,331.19,331.48,330.77,330.81,12180.0
2018-10-12 15:15:00,330.83,330.83,330.08,330.26,6600.0,330.83,330.83,330.08,330.26,6600.0
2018-10-12 15:20:00,330.76,330.92,330.39,330.66,3057.0,330.76,330.92,330.39,330.66,3057.0
2018-10-12 15:25:00,330.86,331.48,330.86,331.17,10900.0,330.86,331.48,330.86,331.17,10900.0
2018-10-12 15:30:00,331.25,331.37,330.63,331.35,9523.0,331.25,331.37,330.63,331.35,9523.0
2018-10-12 15:35:00,331.38,331.4,330.35,330.65,10730.0,331.38,331.4,330.35,330.65,10730.0
2018-10-12 15:40:00,330.54,331.07,330.43,330.9,7200.0,330.54,331.07,330.43,330.9,7200.0
2018-10-12 15:45:00,330.95,331.5,330.95,331.2,17138.0,330.95,331.5,330.95,331.2,17138.0
2018-10-12 15:50:00,331.28,332.06,331.22,331.5,26204.0,331.28,332.06,331.22,331.5,26204.0
2018-10-12 15:55:00,331.51,331.94,330.69,330.8,73885.0,331.51,331.94,330.69,330.8,73885.0
2018-10-15 09:30:00,329.53,330.39,328.32,329.0,20673.0,329.53,330.39,328.32,329.0,20673.0
2018-10-15 09:35:00,328.67,330.03,328.67,329.15,7637.0,328.67,330.03,328.67,329.15,7637.0
2018-10-15 09:40:00,328.77,329.62,328.36,329.24,8396.0,328.77,329.62,328.36,329.24,8396.0
2018-10-15 09:45:00,329.68,330.33,329.25,329.25,7051.0,329.68,330.33,329.25,329.25,7051.0
2018-10-15 09:50:00,329.68,330.33,329.45,329.96,7000.0,329.68,330.33,329.45,329.96,7000.0
2018-10-15 09:55:00,329.96,330.66,329.31,330.09,4329.0,329.96,330.66,329.31,330.09,4329.0
2018-10-15 10:00:00,330.35,330.39,328.98,329.0,18651.0,330.35,330.39,328.98,329.0,18651.0
2018-10-15 10:05:00,329.2,329.61,328.71,329.31,7100.0,329.2,329.61,328.71,329.31,7100.0
2018-10-15 10:10:00,329.07,329.74,328.55,328.55,4907.0,329.07,329.74,328.55,328.55,4907.0
2018-10-15 10:15:00,328.68,329.68,328.66,329.26,7336.0,328.68,329.68,328.66,329.26,7336.0
2018-10-15 10:20:00,329.39,330.44,329.38,329.91,8530.0,329.39,330.44,329.38,329.91,8530.0
2018-10-15 10:25:00,329.93,330.46,329.09,329.71,8540.0,329.93,330.46,329.09,329.71,8540.0
2018-10-15 10:30:00,329.4,329.95,329.11,329.13,4533.0,329.4,329.95,329.11,329.13,4533.0
2018-10-15 10:35:00,329.06,329.68,328.84,329.31,3600.0,329.06,329.68,328.84,329.31,3600.0
2018-10-15 10:40:00,329.55,329.6,328.18,328.28,4800.0,329.55,329.6,328.18,328.28,4800.0
2018-10-15 10:45:00,328.1,328.89,327.66,328.69,6507.0,328.1,328.89,327.66,328.69,6507.0
2018-10-15 10:50:00,328.18,328.59,328.0,328.05,4362.0,328.18,328.59,328.0,328.05,4362.0
2018-10-15 10:55:00,328.36,328.6,327.9,328.06,4724.0,328.36,328.6,327.9,328.06,4724.0
2018-10-15 11:00:00,328.06,328.19,327.52,327.58,13743.0,328.06,328.19,327.52,327.58,13743.0
2018-10-15 11:05:00,327.72,328.3,327.62,328.3,10800.0,327.72,328.3,327.62,328.3,10800.0
2018-10-15 11:10:00,328.28,328.48,327.8,327.81,15474.0,328.28,328.48,327.8,327.81,15474.0
2018-10-15 11:15:00,327.91,328.04,327.49,327.61,5400.0,327.91,328.04,327.49,327.61,5400.0
2018-10-15 11:20:00,327.71,328.0,327.47,327.83,4028.0,327.71,328.0,327.47,327.83,4028.0
2018-10-15 11:25:00,327.63,327.88,327.38,327.85,6953.0,327.63,327.88,327.38,327.85,6953.0
2018-10-15 11:30:00,327.88,328.95,327.88,328.83,4500.0,327.88,328.95,327.88,328.83,4500.0
2018-10-15 11:35:00,328.81,329.5,328.8,329.23,11274.0,328.81,329.5,328.8,329.23,11274.0
2018-10-15 11:40:00,329.15,329.31,328.77,329.12,3202.0,329.15,329.31,328.77,329.12,3202.0
2018-10-15 11:45:00,329.25,329.3,328.73,328.98,3300.0,329.25,329.3,328.73,328.98,3300.0
2018-10-15 11:50:00,329.25,329.25,328.88,328.88,1502.0,329.25,329.25,328.88,328.88,1502.0
2018-10-15 11:55:00,328.62,328.74,327.75,328.05,5868.0,328.62,328.74,327.75,328.05,5868.0
2018-10-15 12:00:00,328.03,328.03,327.54,327.95,12004.0,328.03,328.03,327.54,327.95,12004.0
2018-10-15 12:05:00,327.71,328.1,327.64,327.79,3225.0,327.71,328.1,327.64,327.79,3225.0
2018-10-15 12:10:00,327.86,328.18,327.38,327.99,5104.0,327.86,328.18,327.38,327.99,5104.0
2018-10-15 12:15:00,327.85,328.43,327.73,328.22,1700.0,327.85,328.43,327.73,328.22,1700.0
2018-10-15 12:20:00,328.65,328.8,328.2,328.7,4400.0,328.65,328.8,328.2,328.7,4400.0
2018-10-15 12:25:00,328.88,329.0,328.63,328.7,3422.0,328.88,329.0,328.63,328.7,3422.0
2018-10-15 12:30:00,328.61,329.02,328.27,328.95,2200.0,328.61,329.02,328.27,328.95,2200.0
2018-10-15 12:35:00,329.01,329.36,328.98,329.18,2200.0,329.01,329.36,328.98,329.18,2200.0
2018-10-15 12:40:00,328.83,329.14,328.8,329.01,3900.0,328.83,329.14,328.8,329.01,3900.0
2018-10-15 12:45:00,329.12,329.15,328.71,328.93,3082.0,329.12,329.15,328.71,328.93,3082.0
2018-10-15 12:50:00,328.85,329.29,328.69,328.76,3900.0,328.85,329.29,328.69,328.76,3900.0
2018-10-15 12:55:00,329.14,329.22,328.55,328.76,8487.0,329.14,329.22,328.55,328.76,8487.0
2018-10-15 13:00:00,329.02,329.44,328.8,329.28,4700.0,329.02,329.44,328.8,329.28,4700.0
2018-10-15 13:05:00,329.51,330.05,329.44,330.02,2066.0,329.51,330.05,329.44,330.02,2066.0
2018-10-15 13:10:00,330.02,330.34,329.98,330.12,3201.0,330.02,330.34,329.98,330.12,3201.0
2018-10-15 13:15:00,330.04,330.48,330.04,330.18,6506.0,330.04,330.48,330.04,330.18,6506.0
2018-10-15 13:20:00,330.08,330.3,329.99,330.06,3100.0,330.08,330.3,329.99,330.06,3100.0
2018-10-15 13:25:00,330.15,330.17,329.73,329.93,3923.0,330.15,330.17,329.73,329.93,3923.0
2018-10-15 13:30:00,329.72,330.6,329.57,330.6,4587.0,329.72,330.6,329.57,330.6,4587.0
2018-10-15 13:35:00,330.62,330.71,330.27,330.71,4176.0,330.62,330.71,330.27,330.71,4176.0
2018-10-15 13:40:00,331.26,331.59,331.21,331.59,3315.0,331.26,331.59,331.21,331.59,3315.0
2018-10-15 13:45:00,331.57,331.72,331.23,331.61,10331.0,331.57,331.72,331.23,331.61,10331.0
2018-10-15 13:50:00,331.99,331.99,331.16,331.18,3900.0,331.99,331.99,331.16,331.18,3900.0
2018-10-15 13:55:00,331.3,331.3,331.01,331.27,2800.0,331.3,331.3,331.01,331.27,2800.0
2018-10-15 14:00:00,331.17,331.17,330.36,330.91,3840.0,331.17,331.17,330.36,330.91,3840.0
2018-10-15 14:05:00,330.86,330.86,330.82,330.82,300.0,330.86,330.86,330.82,330.82,300.0
2018-10-15 14:10:00,331.17,331.17,330.22,330.22,3625.0,331.17,331.17,330.22,330.22,3625.0
2018-10-15 14:15:00,330.41,330.41,329.97,330.2,1900.0,330.41,330.41,329.97,330.2,1900.0
2018-10-15 14:20:00,330.15,330.71,330.13,330.22,3100.0,330.15,330.71,330.13,330.22,3100.0
2018-10-15 14:25:00,330.07,330.38,329.57,329.76,7894.0,330.07,330.38,329.57,329.76,7894.0
2018-10-15 14:30:00,329.72,330.02,329.47,329.95,2742.0,329.72,330.02,329.47,329.95,2742.0
2018-10-15 14:35:00,329.75,330.58,329.61,330.29,2312.0,329.75,330.58,329.61,330.29,2312.0
2018-10-15 14:40:00,330.16,331.29,330.15,331.02,3951.0,330.16,331.29,330.15,331.02,3951.0
2018-10-15 14:45:00,330.87,331.69,330.87,331.68,3305.0,330.87,331.69,330.87,331.68,3305.0
2018-10-15 14:50:00,331.83,331.94,331.56,331.75,2818.0,331.83,331.94,331.56,331.75,2818.0
2018-10-15 14:55:00,331.97,332.0,331.33,331.42,4431.0,331.97,332.0,331.33,331.42,4431.0
2018-10-15 15:00:00,331.57,331.7,331.46,331.7,500.0,331.57,331.7,331.46,331.7,500.0
2018-10-15 15:05:00,331.95,332.07,330.75,331.06,7119.0,331.95,332.07,330.75,331.06,7119.0
2018-10-15 15:10:00,330.75,331.07,330.34,330.34,5300.0,330.75,331.07,330.34,330.34,5300.0
2018-10-15 15:15:00,330.36,330.82,330.21,330.39,5200.0,330.36,330.82,330.21,330.39,5200.0
2018-10-15 15:20:00,330.19,331.03,330.19,330.86,7780.0,330.19,331.03,330.19,330.86,7780.0
2018-10-15 15:25:00,330.95,330.95,330.14,330.18,7745.0,330.95,330.95,330.14,330.18,7745.0
2018-10-15 15:30:00,330.17,330.35,329.61,329.8,8524.0,330.17,330.35,329.61,329.8,8524.0
2018-10-15 15:35:00,330.06,330.4,329.91,330.23,8195.0,330.06,330.4,329.91,330.23,8195.0
2018-10-15 15:40:00,330.14,330.95,330.1,330.4,5745.0,330.14,330.95,330.1,330.4,5745.0
2018-10-15 15:45:00,330.33,330.52,329.9,330.04,9036.0,330.33,330.52,329.9,330.04,9036.0
2018-10-15 15:50:00,330.02,330.06,328.82,329.5,15377.0,330.02,330.06,328.82,329.5,15377.0
2018-10-15 15:55:00,329.48,329.61,328.32,328.4,34043.0,329.48,329.61,328.32,328.4,34043.0
2018-10-16 09:30:00,330.89,330.89,328.77,330.06,20387.0,330.89,330.89,328.77,330.06,20387.0
2018-10-16 09:35:00,330.07,331.2,329.49,330.88,10419.0,330.07,331.2,329.49,330.88,10419.0
2018-10-16 09:40:00,330.84,332.34,330.18,331.59,6802.0,330.84,332.34,330.18,331.59,6802.0
2018-10-16 09:45:00,331.68,331.79,331.04,331.79,2100.0,331.68,331.79,331.04,331.79,2100.0
2018-10-16 09:50:00,331.61,331.61,330.9,331.21,6188.0,331.61,331.61,330.9,331.21,6188.0
2018-10-16 09:55:00,331.34,331.51,330.93,331.08,4000.0,331.34,331.51,330.93,331.08,4000.0
2018-10-16 10:00:00,331.33,332.55,331.33,332.31,5035.0,331.33,332.55,331.33,332.31,5035.0
2018-10-16 10:05:00,332.36,332.52,331.65,332.07,7603.0,332.36,332.52,331.65,332.07,7603.0
2018-10-16 10:10:00,331.95,332.18,331.43,331.76,2500.0,331.95,332.18,331.43,331.76,2500.0
2018-10-16 10:15:00,331.43,332.29,331.43,332.25,3200.0,331.43,332.29,331.43,332.25,3200.0
2018-10-16 10:20:00,332.27,333.0,332.22,332.66,11279.0,332.27,333.0,332.22,332.66,11279.0
2018-10-16 10:25:00,332.55,332.56,331.37,331.4,5609.0,332.55,332.56,331.37,331.4,5609.0
2018-10-16 10:30:00,331.26,331.9,330.62,331.5,8090.0,331.26,331.9,330.62,331.5,8090.0
2018-10-16 10:35:00,332.19,332.51,332.19,332.4,1320.0,332.19,332.51,332.19,332.4,1320.0
2018-10-16 10:40:00,332.44,333.7,332.43,333.58,7563.0,332.44,333.7,332.43,333.58,7563.0
2018-10-16 10:45:00,333.4,333.4,332.54,332.71,1800.0,333.4,333.4,332.54,332.71,1800.0
2018-10-16 10:50:00,333.13,333.72,333.12,333.37,14800.0,333.13,333.72,333.12,333.37,14800.0
2018-10-16 10:55:00,333.41,333.67,332.87,333.56,6707.0,333.41,333.67,332.87,333.56,6707.0
2018-10-16 11:00:00,333.68,334.53,333.63,334.53,4950.0,333.68,334.53,333.63,334.53,4950.0
2018-10-16 11:05:00,334.65,335.02,334.57,334.84,5800.0,334.65,335.02,334.57,334.84,5800.0
2018-10-16 11:10:00,334.55,335.11,334.41,334.78,1400.0,334.55,335.11,334.41,334.78,1400.0
2018-10-16 11:15:00,335.03,335.84,334.92,335.81,2900.0,335.03,335.84,334.92,335.81,2900.0
2018-10-16 11:20:00,335.62,336.19,335.35,336.01,4672.0,335.62,336.19,335.35,336.01,4672.0
2018-10-16 11:25:00,335.84,335.84,335.18,335.7,10634.0,335.84,335.84,335.18,335.7,10634.0
2018-10-16 11:30:00,335.55,335.55,334.03,334.47,4500.0,335.55,335.55,334.03,334.47,4500.0
2018-10-16 11:35:00,334.37,334.83,334.21,334.26,3974.0,334.37,334.83,334.21,334.26,3974.0
2018-10-16 11:40:00,334.32,334.32,333.4,333.65,7879.0,334.32,334.32,333.4,333.65,7879.0
2018-10-16 11:45:00,333.43,334.63,333.43,334.13,2800.0,333.43,334.63,333.43,334.13,2800.0
2018-10-16 11:50:00,334.13,334.8,333.39,333.78,13940.0,334.13,334.8,333.39,333.78,13940.0
2018-10-16 11:55:00,333.78,334.05,333.43,333.75,2500.0,333.78,334.05,333.43,333.75,2500.0
2018-10-16 12:00:00,333.73,334.35,333.73,333.78,2720.0,333.73,334.35,333.73,333.78,2720.0
2018-10-16 12:05:00,333.76,334.43,333.76,334.43,3290.0,333.76,334.43,333.76,334.43,3290.0
2018-10-16 12:10:00,334.45,334.68,334.19,334.54,2338.0,334.45,334.68,334.19,334.54,2338.0
2018-10-16 12:15:00,334.31,334.74,334.19,334.35,1761.0,334.31,334.74,334.19,334.35,1761.0
2018-10-16 12:20:00,334.38,334.63,333.77,333.89,2000.0,334.38,334.63,333.77,333.89,2000.0
2018-10-16 12:25:00,333.92,333.99,333.83,333.99,1649.0,333.92,333.99,333.83,333.99,1649.0
2018-10-16 12:30:00,333.87,334.01,333.69,333.98,2468.0,333.87,334.01,333.69,333.98,2468.0
2018-10-16 12:35:00,333.98,334.67,333.97,334.13,2802.0,333.98,334.67,333.97,334.13,2802.0
2018-10-16 12:40:00,334.15,334.17,333.82,333.82,5239.0,334.15,334.17,333.82,333.82,5239.0
2018-10-16 12:45:00,333.89,334.0,333.47,333.51,3900.0,333.89,334.0,333.47,333.51,3900.0
2018-10-16 12:50:00,333.69,333.97,333.58,333.94,3480.0,333.69,333.97,333.58,333.94,3480.0
2018-10-16 12:55:00,333.95,333.98,333.63,333.98,2341.0,333.95,333.98,333.63,333.98,2341.0
2018-10-16 13:00:00,334.02,334.12,333.8,333.9,3400.0,334.02,334.12,333.8,333.9,3400.0
2018-10-16 13:05:00,333.81,333.82,333.34,333.75,2782.0,333.81,333.82,333.34,333.75,2782.0
2018-10-16 13:10:00,333.8,333.8,333.8,333.8,100.0,333.8,333.8,333.8,333.8,100.0
2018-10-16 13:15:00,333.76,334.28,333.67,334.21,2067.0,333.76,334.28,333.67,334.21,2067.0
2018-10-16 13:20:00,334.04,334.23,333.54,333.62,12137.0,334.04,334.23,333.54,333.62,12137.0
2018-10-16 13:25:00,333.74,334.09,333.66,333.93,2300.0,333.74,334.09,333.66,333.93,2300.0
2018-10-16 13:30:00,333.96,334.24,333.91,334.21,6100.0,333.96,334.24,333.91,334.21,6100.0
2018-10-16 13:35:00,334.61,334.8,334.58,334.79,1200.0,334.61,334.8,334.58,334.79,1200.0
2018-10-16 13:40:00,334.89,335.42,334.89,335.29,4318.0,334.89,335.42,334.89,335.29,4318.0
2018-10-16 13:45:00,335.41,335.75,335.24,335.75,2240.0,335.41,335.75,335.24,335.75,2240.0
2018-10-16 13:50:00,335.63,335.63,335.13,335.14,1427.0,335.63,335.63,335.13,335.14,1427.0
2018-10-16 13:55:00,335.42,335.45,335.09,335.35,2244.0,335.42,335.45,335.09,335.35,2244.0
2018-10-16 14:00:00,335.38,335.61,335.07,335.34,3955.0,335.38,335.61,335.07,335.34,3955.0
2018-10-16 14:05:00,335.43,335.78,335.36,335.62,3540.0,335.43,335.78,335.36,335.62,3540.0
2018-10-16 14:10:00,335.72,335.99,335.52,335.85,4694.0,335.72,335.99,335.52,335.85,4694.0
2018-10-16 14:15:00,335.77,335.89,335.59,335.84,2285.0,335.77,335.89,335.59,335.84,2285.0
2018-10-16 14:20:00,335.66,335.76,335.13,335.2,3496.0,335.66,335.76,335.13,335.2,3496.0
2018-10-16 14:25:00,335.33,335.6,335.19,335.6,1400.0,335.33,335.6,335.19,335.6,1400.0
2018-10-16 14:30:00,335.66,335.76,335.51,335.51,2954.0,335.66,335.76,335.51,335.51,2954.0
2018-10-16 14:35:00,335.44,335.63,335.21,335.21,3112.0,335.44,335.63,335.21,335.21,3112.0
2018-10-16 14:40:00,335.26,336.02,335.26,335.8,9550.0,335.26,336.02,335.26,335.8,9550.0
2018-10-16 14:45:00,335.88,335.94,335.49,335.87,15127.0,335.88,335.94,335.49,335.87,15127.0
2018-10-16 14:50:00,335.98,336.19,335.74,335.96,5895.0,335.98,336.19,335.74,335.96,5895.0
2018-10-16 14:55:00,335.89,336.04,335.47,335.69,3800.0,335.89,336.04,335.47,335.69,3800.0
2018-10-16 15:00:00,335.69,335.8,335.35,335.52,13100.0,335.69,335.8,335.35,335.52,13100.0
2018-10-16 15:05:00,335.65,336.51,335.61,336.39,14575.0,335.65,336.51,335.61,336.39,14575.0
2018-10-16 15:10:00,336.32,336.87,336.04,336.87,6100.0,336.32,336.87,336.04,336.87,6100.0
2018-10-16 15:15:00,336.88,336.88,335.75,336.06,13624.0,336.88,336.88,335.75,336.06,13624.0
2018-10-16 15:20:00,335.93,336.02,335.68,335.89,6600.0,335.93,336.02,335.68,335.89,6600.0
2018-10-16 15:25:00,335.96,336.49,335.85,336.28,2780.0,335.96,336.49,335.85,336.28,2780.0
2018-10-16 15:30:00,336.36,337.17,336.36,337.0,11062.0,336.36,337.17,336.36,337.0,11062.0
2018-10-16 15:35:00,337.17,338.03,337.17,337.83,15552.0,337.17,338.03,337.17,337.83,15552.0
2018-10-16 15:40:00,337.87,338.68,337.45,338.67,8098.0,337.87,338.68,337.45,338.67,8098.0
2018-10-16 15:45:00,338.56,338.69,338.16,338.41,12535.0,338.56,338.69,338.16,338.41,12535.0
2018-10-16 15:50:00,338.77,339.12,338.29,338.44,16719.0,338.77,339.12,338.29,338.44,16719.0
2018-10-16 15:55:00,338.47,339.12,337.95,338.19,65827.0,338.47,339.12,337.95,338.19,65827.0
2018-10-17 09:30:00,337.89,342.27,336.11,336.96,32030.0,337.89,342.27,336.11,336.96,32030.0
2018-10-17 09:35:00,337.8,337.97,336.47,336.47,4175.0,337.8,337.97,336.47,336.47,4175.0
2018-10-17 09:40:00,336.6,338.82,336.6,338.12,4400.0,336.6,338.82,336.6,338.12,4400.0
2018-10-17 09:45:00,337.79,337.92,336.73,337.08,8276.0,337.79,337.92,336.73,337.08,8276.0
2018-10-17 09:50:00,337.04,337.68,337.03,337.44,8310.0,337.04,337.68,337.03,337.44,8310.0
2018-10-17 09:55:00,337.05,337.06,336.06,336.06,6355.0,337.05,337.06,336.06,336.06,6355.0
2018-10-17 10:00:00,335.8,336.45,335.61,335.99,13188.0,335.8,336.45,335.61,335.99,13188.0
2018-10-17 10:05:00,336.0,337.09,335.99,336.13,6554.0,336.0,337.09,335.99,336.13,6554.0
2018-10-17 10:10:00,336.52,337.0,335.86,335.86,6016.0,336.52,337.0,335.86,335.86,6016.0
2018-10-17 10:15:00,335.82,337.0,335.82,337.0,6482.0,335.82,337.0,335.82,337.0,6482.0
2018-10-17 10:20:00,336.96,337.39,336.22,336.37,9660.0,336.96,337.39,336.22,336.37,9660.0
2018-10-17 10:25:00,336.32,336.85,335.92,336.2,13808.0,336.32,336.85,335.92,336.2,13808.0
2018-10-17 10:30:00,336.58,336.97,336.13,336.73,11030.0,336.58,336.97,336.13,336.73,11030.0
2018-10-17 10:35:00,336.73,336.73,335.18,335.36,7684.0,336.73,336.73,335.18,335.36,7684.0
2018-10-17 10:40:00,335.31,335.55,334.68,334.68,18880.0,335.31,335.55,334.68,334.68,18880.0
2018-10-17 10:45:00,334.76,336.42,334.75,336.42,12346.0,334.76,336.42,334.75,336.42,12346.0
2018-10-17 10:50:00,336.08,336.62,335.85,335.98,6237.0,336.08,336.62,335.85,335.98,6237.0
2018-10-17 10:55:00,336.0,336.11,335.4,335.95,6631.0,336.0,336.11,335.4,335.95,6631.0
2018-10-17 11:00:00,335.96,336.33,335.74,336.02,3800.0,335.96,336.33,335.74,336.02,3800.0
2018-10-17 11:05:00,336.36,337.16,336.15,337.08,2345.0,336.36,337.16,336.15,337.08,2345.0
2018-10-17 11:10:00,337.0,337.07,335.61,335.62,5607.0,337.0,337.07,335.61,335.62,5607.0
2018-10-17 11:15:00,335.66,336.03,335.65,335.96,2469.0,335.66,336.03,335.65,335.96,2469.0
2018-10-17 11:20:00,336.11,336.29,335.81,335.9,2700.0,336.11,336.29,335.81,335.9,2700.0
2018-10-17 11:25:00,335.61,336.23,335.61,336.23,1800.0,335.61,336.23,335.61,336.23,1800.0
2018-10-17 11:30:00,336.25,336.36,335.65,335.82,2982.0,336.25,336.36,335.65,335.82,2982.0
2018-10-17 11:35:00,335.73,336.27,335.5,335.5,5000.0,335.73,336.27,335.5,335.5,5000.0
2018-10-17 11:40:00,335.63,337.05,335.62,337.05,3628.0,335.63,337.05,335.62,337.05,3628.0
2018-10-17 11:45:00,336.99,337.31,336.9,337.31,1900.0,336.99,337.31,336.9,337.31,1900.0
2018-10-17 11:50:00,337.29,337.51,337.13,337.43,5450.0,337.29,337.51,337.13,337.43,5450.0
2018-10-17 11:55:00,337.37,338.4,337.37,338.14,6833.0,337.37,338.4,337.37,338.14,6833.0
2018-10-17 12:00:00,338.27,338.27,337.44,337.56,6203.0,338.27,338.27,337.44,337.56,6203.0
2018-10-17 12:05:00,337.61,337.89,337.49,337.63,1502.0,337.61,337.89,337.49,337.63,1502.0
2018-10-17 12:10:00,337.63,337.9,337.54,337.55,3700.0,337.63,337.9,337.54,337.55,3700.0
2018-10-17 12:15:00,337.82,338.47,337.65,338.27,8559.0,337.82,338.47,337.65,338.27,8559.0
2018-10-17 12:20:00,338.43,338.89,338.14,338.82,6998.0,338.43,338.89,338.14,338.82,6998.0
2018-10-17 12:25:00,338.78,338.85,338.1,338.1,2199.0,338.78,338.85,338.1,338.1,2199.0
2018-10-17 12:30:00,337.68,338.49,337.61,338.48,3079.0,337.68,338.49,337.61,338.48,3079.0
2018-10-17 12:35:00,338.43,338.67,338.19,338.67,3377.0,338.43,338.67,338.19,338.67,3377.0
2018-10-17 12:40:00,338.98,339.5,338.79,339.41,7049.0,338.98,339.5,338.79,339.41,7049.0
2018-10-17 12:45:00,339.46,339.46,338.85,339.09,7327.0,339.46,339.46,338.85,339.09,7327.0
2018-10-17 12:50:00,339.17,339.38,339.09,339.38,2100.0,339.17,339.38,339.09,339.38,2100.0
2018-10-17 12:55:00,339.65,339.81,339.58,339.81,2300.0,339.65,339.81,339.58,339.81,2300.0
2018-10-17 13:00:00,339.67,340.2,339.64,340.06,6937.0,339.67,340.2,339.64,340.06,6937.0
2018-10-17 13:05:00,340.19,340.53,340.03,340.31,1315.0,340.19,340.53,340.03,340.31,1315.0
2018-10-17 13:10:00,340.1,340.63,340.05,340.08,4931.0,340.1,340.63,340.05,340.08,4931.0
2018-10-17 13:15:00,340.01,340.01,339.54,339.71,900.0,340.01,340.01,339.54,339.71,900.0
2018-10-17 13:20:00,339.56,340.23,339.55,340.08,1859.0,339.56,340.23,339.55,340.08,1859.0
2018-10-17 13:25:00,339.76,339.82,339.35,339.62,1304.0,339.76,339.82,339.35,339.62,1304.0
2018-10-17 13:30:00,339.53,339.78,339.34,339.78,1277.0,339.53,339.78,339.34,339.78,1277.0
2018-10-17 13:35:00,339.57,339.92,339.39,339.45,1598.0,339.57,339.92,339.39,339.45,1598.0
2018-10-17 13:40:00,339.64,339.64,339.28,339.28,300.0,339.64,339.64,339.28,339.28,300.0
2018-10-17 13:45:00,339.33,339.47,338.77,339.12,2545.0,339.33,339.47,338.77,339.12,2545.0
2018-10-17 13:50:00,338.89,339.11,338.79,338.79,650.0,338.89,339.11,338.79,338.79,650.0
2018-10-17 13:55:00,338.81,339.08,338.64,339.05,1370.0,338.81,339.08,338.64,339.05,1370.0
2018-10-17 14:00:00,338.79,339.04,338.01,338.54,2044.0,338.79,339.04,338.01,338.54,2044.0
2018-10-17 14:05:00,338.93,339.51,338.87,339.24,1917.0,338.93,339.51,338.87,339.24,1917.0
2018-10-17 14:10:00,339.25,339.25,338.02,338.66,919.0,339.25,339.25,338.02,338.66,919.0
2018-10-17 14:15:00,337.9,338.2,337.51,337.67,10387.0,337.9,338.2,337.51,337.67,10387.0
2018-10-17 14:20:00,337.22,337.22,336.25,336.7,2561.0,337.22,337.22,336.25,336.7,2561.0
2018-10-17 14:25:00,336.79,337.25,336.58,336.58,2484.0,336.79,337.25,336.58,336.58,2484.0
2018-10-17 14:30:00,336.49,337.5,336.48,337.22,2726.0,336.49,337.5,336.48,337.22,2726.0
2018-10-17 14:35:00,337.1,337.3,337.1,337.3,300.0,337.1,337.3,337.1,337.3,300.0
2018-10-17 14:40:00,338.02,338.02,338.01,338.01,200.0,338.02,338.02,338.01,338.01,200.0
2018-10-17 14:45:00,338.2,338.42,338.08,338.09,3341.0,338.2,338.42,338.08,338.09,3341.0
2018-10-17 14:50:00,338.21,338.81,337.88,338.8,3200.0,338.21,338.81,337.88,338.8,3200.0
2018-10-17 14:55:00,338.62,339.02,338.62,338.89,1650.0,338.62,339.02,338.62,338.89,1650.0
2018-10-17 15:00:00,338.84,338.86,338.17,338.17,873.0,338.84,338.86,338.17,338.17,873.0
2018-10-17 15:05:00,338.26,338.6,338.0,338.57,5530.0,338.26,338.6,338.0,338.57,5530.0
2018-10-17 15:10:00,338.52,338.78,338.14,338.27,3067.0,338.52,338.78,338.14,338.27,3067.0
2018-10-17 15:15:00,338.3,338.33,337.48,337.89,5220.0,338.3,338.33,337.48,337.89,5220.0
2018-10-17 15:20:00,337.89,338.29,337.68,338.09,2300.0,337.89,338.29,337.68,338.09,2300.0
2018-10-17 15:25:00,338.33,338.78,338.17,338.67,6808.0,338.33,338.78,338.17,338.67,6808.0
2018-10-17 15:30:00,338.54,339.01,338.04,338.13,10452.0,338.54,339.01,338.04,338.13,10452.0
2018-10-17 15:35:00,338.08,338.68,338.08,338.33,2600.0,338.08,338.68,338.08,338.33,2600.0
2018-10-17 15:40:00,338.36,338.57,337.68,338.0,11868.0,338.36,338.57,337.68,338.0,11868.0
2018-10-17 15:45:00,337.67,338.41,337.67,338.24,4800.0,337.67,338.41,337.67,338.24,4800.0
2018-10-17 15:50:00,337.99,338.61,337.76,338.25,6507.0,337.99,338.61,337.76,338.25,6507.0
2018-10-17 15:55:00,338.25,338.61,338.0,338.25,21079.0,338.25,338.61,338.0,338.25,21079.0
2018-10-18 09:30:00,338.29,338.29,336.22,336.31,9620.0,338.29,338.29,336.22,336.31,9620.0
2018-10-18 09:35:00,335.77,335.92,333.41,335.7,13089.0,335.77,335.92,333.41,335.7,13089.0
2018-10-18 09:40:00,336.04,336.16,335.33,336.06,4734.0,336.04,336.16,335.33,336.06,4734.0
2018-10-18 09:45:00,335.96,336.08,335.46,335.91,4734.0,335.96,336.08,335.46,335.91,4734.0
2018-10-18 09:50:00,336.11,336.11,334.69,334.93,6857.0,336.11,336.11,334.69,334.93,6857.0
2018-10-18 09:55:00,334.61,334.83,332.51,332.84,13011.0,334.61,334.83,332.51,332.84,13011.0
2018-10-18 10:00:00,332.79,333.67,332.06,333.04,11050.0,332.79,333.67,332.06,333.04,11050.0
2018-10-18 10:05:00,333.31,333.46,332.0,333.05,17065.0,333.31,333.46,332.0,333.05,17065.0
2018-10-18 10:10:00,332.56,333.12,332.44,332.78,5100.0,332.56,333.12,332.44,332.78,5100.0
2018-10-18 10:15:00,333.09,334.16,333.02,333.61,4200.0,333.09,334.16,333.02,333.61,4200.0
2018-10-18 10:20:00,333.6,334.15,333.58,333.94,3630.0,333.6,334.15,333.58,333.94,3630.0
2018-10-18 10:25:00,333.57,334.5,333.19,333.91,10407.0,333.57,334.5,333.19,333.91,10407.0
2018-10-18 10:30:00,333.64,335.12,333.63,335.12,7600.0,333.64,335.12,333.63,335.12,7600.0
2018-10-18 10:35:00,334.99,335.34,334.44,334.56,5273.0,334.99,335.34,334.44,334.56,5273.0
2018-10-18 10:40:00,334.47,334.91,333.95,334.01,4459.0,334.47,334.91,333.95,334.01,4459.0
2018-10-18 10:45:00,334.07,334.52,333.77,334.19,4806.0,334.07,334.52,333.77,334.19,4806.0
2018-10-18 10:50:00,334.18,334.41,333.56,333.93,5300.0,334.18,334.41,333.56,333.93,5300.0
2018-10-18 10:55:00,333.99,334.55,333.67,334.55,6514.0,333.99,334.55,333.67,334.55,6514.0
2018-10-18 11:00:00,334.19,334.22,333.65,333.8,3700.0,334.19,334.22,333.65,333.8,3700.0
2018-10-18 11:05:00,333.86,333.93,333.33,333.64,5700.0,333.86,333.93,333.33,333.64,5700.0
2018-10-18 11:10:00,333.56,333.56,332.76,332.76,3600.0,333.56,333.56,332.76,332.76,3600.0
2018-10-18 11:15:00,333.0,333.45,332.21,332.4,7090.0,333.0,333.45,332.21,332.4,7090.0
2018-10-18 11:20:00,332.48,332.48,331.5,331.87,10755.0,332.48,332.48,331.5,331.87,10755.0
2018-10-18 11:25:00,332.12,332.34,331.49,331.72,5908.0,332.12,332.34,331.49,331.72,5908.0
2018-10-18 11:30:00,331.74,332.36,331.38,331.51,12643.0,331.74,332.36,331.38,331.51,12643.0
2018-10-18 11:35:00,331.35,331.6,330.41,331.18,9022.0,331.35,331.6,330.41,331.18,9022.0
2018-10-18 11:40:00,331.24,331.3,330.26,330.36,7737.0,331.24,331.3,330.26,330.36,7737.0
2018-10-18 11:45:00,330.27,330.27,328.99,329.71,12061.0,330.27,330.27,328.99,329.71,12061.0
2018-10-18 11:50:00,329.95,330.28,329.34,330.03,6227.0,329.95,330.28,329.34,330.03,6227.0
2018-10-18 11:55:00,329.69,329.8,328.91,328.96,2400.0,329.69,329.8,328.91,328.96,2400.0
2018-10-18 12:00:00,328.97,329.88,328.43,328.95,8819.0,328.97,329.88,328.43,328.95,8819.0
2018-10-18 12:05:00,328.9,330.45,328.81,329.39,4220.0,328.9,330.45,328.81,329.39,4220.0
2018-10-18 12:10:00,329.1,329.1,328.42,328.87,5982.0,329.1,329.1,328.42,328.87,5982.0
2018-10-18 12:15:00,328.7,329.0,328.17,328.31,4200.0,328.7,329.0,328.17,328.31,4200.0
2018-10-18 12:20:00,328.57,330.0,328.31,329.96,7326.0,328.57,330.0,328.31,329.96,7326.0
2018-10-18 12:25:00,329.74,330.17,329.73,330.17,3000.0,329.74,330.17,329.73,330.17,3000.0
2018-10-18 12:30:00,329.87,331.17,329.39,331.17,6431.0,329.87,331.17,329.39,331.17,6431.0
2018-10-18 12:35:00,331.0,331.58,330.53,331.3,4866.0,331.0,331.58,330.53,331.3,4866.0
2018-10-18 12:40:00,331.33,332.49,331.33,331.59,7877.0,331.33,332.49,331.33,331.59,7877.0
2018-10-18 12:45:00,331.77,332.79,331.4,331.47,4631.0,331.77,332.79,331.4,331.47,4631.0
2018-10-18 12:50:00,331.29,331.7,330.96,331.13,6890.0,331.29,331.7,330.96,331.13,6890.0
2018-10-18 12:55:00,331.3,331.5,330.48,330.56,5824.0,331.3,331.5,330.48,330.56,5824.0
2018-10-18 13:00:00,330.51,330.99,330.37,330.55,1800.0,330.51,330.99,330.37,330.55,1800.0
2018-10-18 13:05:00,330.25,330.44,329.75,329.75,3952.0,330.25,330.44,329.75,329.75,3952.0
2018-10-18 13:10:00,329.95,329.95,328.92,328.92,2800.0,329.95,329.95,328.92,328.92,2800.0
2018-10-18 13:15:00,329.06,329.52,328.26,328.78,5762.0,329.06,329.52,328.26,328.78,5762.0
2018-10-18 13:20:00,328.81,328.9,328.01,328.17,4801.0,328.81,328.9,328.01,328.17,4801.0
2018-10-18 13:25:00,328.04,328.94,328.0,328.49,5483.0,328.04,328.94,328.0,328.49,5483.0
2018-10-18 13:30:00,328.57,329.49,328.42,329.25,6345.0,328.57,329.49,328.42,329.25,6345.0
2018-10-18 13:35:00,329.03,329.42,328.41,329.2,5609.0,329.03,329.42,328.41,329.2,5609.0
2018-10-18 13:40:00,329.19,329.19,328.32,328.71,3100.0,329.19,329.19,328.32,328.71,3100.0
2018-10-18 13:45:00,329.18,329.68,328.9,329.68,3491.0,329.18,329.68,328.9,329.68,3491.0
2018-10-18 13:50:00,329.59,329.76,328.84,328.97,10770.0,329.59,329.76,328.84,328.97,10770.0
2018-10-18 13:55:00,328.85,328.93,328.22,328.66,3000.0,328.85,328.93,328.22,328.66,3000.0
2018-10-18 14:00:00,328.89,330.07,328.52,330.0,6214.0,328.89,330.07,328.52,330.0,6214.0
2018-10-18 14:05:00,330.0,330.35,329.22,330.0,9112.0,330.0,330.35,329.22,330.0,9112.0
2018-10-18 14:10:00,330.04,330.41,329.76,330.06,3250.0,330.04,330.41,329.76,330.06,3250.0
2018-10-18 14:15:00,329.85,329.95,329.47,329.47,4201.0,329.85,329.95,329.47,329.47,4201.0
2018-10-18 14:20:00,329.11,330.95,329.11,330.95,5209.0,329.11,330.95,329.11,330.95,5209.0
2018-10-18 14:25:00,330.91,330.91,329.79,330.07,4700.0,330.91,330.91,329.79,330.07,4700.0
2018-10-18 14:30:00,330.17,330.75,329.96,330.75,3800.0,330.17,330.75,329.96,330.75,3800.0
2018-10-18 14:35:00,330.66,330.81,329.73,330.02,4873.0,330.66,330.81,329.73,330.02,4873.0
2018-10-18 14:40:00,330.07,330.59,329.98,330.5,5757.0,330.07,330.59,329.98,330.5,5757.0
2018-10-18 14:45:00,330.58,330.61,329.88,330.12,6730.0,330.58,330.61,329.88,330.12,6730.0
2018-10-18 14:50:00,330.14,330.48,330.0,330.22,4500.0,330.14,330.48,330.0,330.22,4500.0
2018-10-18 14:55:00,330.15,330.17,329.85,329.85,2800.0,330.15,330.17,329.85,329.85,2800.0
2018-10-18 15:00:00,329.9,330.01,328.88,329.02,6301.0,329.9,330.01,328.88,329.02,6301.0
2018-10-18 15:05:00,328.94,329.28,328.76,328.77,4200.0,328.94,329.28,328.76,328.77,4200.0
2018-10-18 15:10:00,329.02,329.02,328.73,328.73,3300.0,329.02,329.02,328.73,328.73,3300.0
2018-10-18 15:15:00,328.86,330.06,328.86,329.34,10677.0,328.86,330.06,328.86,329.34,10677.0
2018-10-18 15:20:00,329.41,329.94,329.09,329.75,4100.0,329.41,329.94,329.09,329.75,4100.0
2018-10-18 15:25:00,329.7,330.23,329.49,329.96,3800.0,329.7,330.23,329.49,329.96,3800.0
2018-10-18 15:30:00,329.87,330.08,329.2,329.61,5300.0,329.87,330.08,329.2,329.61,5300.0
2018-10-18 15:35:00,329.46,330.34,329.32,330.18,7317.0,329.46,330.34,329.32,330.18,7317.0
2018-10-18 15:40:00,330.33,330.62,329.56,329.8,10002.0,330.33,330.62,329.56,329.8,10002.0
2018-10-18 15:45:00,329.82,330.38,329.47,330.34,12545.0,329.82,330.38,329.47,330.34,12545.0
2018-10-18 15:50:00,330.23,330.27,329.63,329.85,18712.0,330.23,330.27,329.63,329.85,18712.0
2018-10-18 15:55:00,329.8,330.29,329.62,330.17,31416.0,329.8,330.29,329.62,330.17,31416.0
2018-10-19 09:30:00,323.06,324.65,319.01,323.08,151994.0,323.06,324.65,319.01,323.08,151994.0
2018-10-19 09:35:00,322.6,325.28,321.52,325.28,21054.0,322.6,325.28,321.52,325.28,21054.0
2018-10-19 09:40:00,325.0,326.33,323.17,323.17,19521.0,325.0,326.33,323.17,323.17,19521.0
2018-10-19 09:45:00,323.59,325.16,323.58,324.3,11897.0,323.59,325.16,323.58,324.3,11897.0
2018-10-19 09:50:00,324.3,325.31,322.44,323.08,16427.0,324.3,325.31,322.44,323.08,16427.0
2018-10-19 09:55:00,322.91,325.78,322.78,325.41,21134.0,322.91,325.78,322.78,325.41,21134.0
2018-10-19 10:00:00,325.14,326.45,324.56,325.86,10574.0,325.14,326.45,324.56,325.86,10574.0
2018-10-19 10:05:00,326.06,327.12,326.05,326.34,12856.0,326.06,327.12,326.05,326.34,12856.0
2018-10-19 10:10:00,326.56,326.56,325.32,325.82,7361.0,326.56,326.56,325.32,325.82,7361.0
2018-10-19 10:15:00,325.49,326.32,325.0,325.74,16139.0,325.49,326.32,325.0,325.74,16139.0
2018-10-19 10:20:00,325.81,326.23,325.13,325.44,14626.0,325.81,326.23,325.13,325.44,14626.0
2018-10-19 10:25:00,325.15,325.7,324.99,325.2,12682.0,325.15,325.7,324.99,325.2,12682.0
2018-10-19 10:30:00,325.24,326.81,325.04,326.46,7988.0,325.24,326.81,325.04,326.46,7988.0
2018-10-19 10:35:00,326.63,326.64,325.78,325.91,8080.0,326.63,326.64,325.78,325.91,8080.0
2018-10-19 10:40:00,325.85,325.99,324.84,325.66,11329.0,325.85,325.99,324.84,325.66,11329.0
2018-10-19 10:45:00,325.69,325.85,325.05,325.21,6186.0,325.69,325.85,325.05,325.21,6186.0
2018-10-19 10:50:00,325.11,325.32,324.71,324.71,13180.0,325.11,325.32,324.71,324.71,13180.0
2018-10-19 10:55:00,324.68,325.22,324.53,325.14,9032.0,324.68,325.22,324.53,325.14,9032.0
2018-10-19 11:00:00,325.22,325.85,324.72,324.72,5600.0,325.22,325.85,324.72,324.72,5600.0
2018-10-19 11:05:00,324.72,324.85,323.18,323.39,9940.0,324.72,324.85,323.18,323.39,9940.0
2018-10-19 11:10:00,323.37,324.75,323.37,324.74,4727.0,323.37,324.75,323.37,324.74,4727.0
2018-10-19 11:15:00,324.84,324.98,324.32,324.37,4100.0,324.84,324.98,324.32,324.37,4100.0
2018-10-19 11:20:00,324.1,324.38,323.79,323.82,6455.0,324.1,324.38,323.79,323.82,6455.0
2018-10-19 11:25:00,324.02,324.03,323.33,323.34,5800.0,324.02,324.03,323.33,323.34,5800.0
2018-10-19 11:30:00,323.48,323.77,322.81,322.93,14946.0,323.48,323.77,322.81,322.93,14946.0
2018-10-19 11:35:00,323.05,323.29,322.69,322.9,9598.0,323.05,323.29,322.69,322.9,9598.0
2018-10-19 11:40:00,323.23,323.65,322.99,323.47,5299.0,323.23,323.65,322.99,323.47,5299.0
2018-10-19 11:45:00,323.47,323.93,323.47,323.69,7883.0,323.47,323.93,323.47,323.69,7883.0
2018-10-19 11:50:00,323.77,323.93,323.17,323.4,14693.0,323.77,323.93,323.17,323.4,14693.0
2018-10-19 11:55:00,323.4,323.93,323.26,323.47,7525.0,323.4,323.93,323.26,323.47,7525.0
2018-10-19 12:00:00,323.63,323.7,323.11,323.11,9649.0,323.63,323.7,323.11,323.11,9649.0
2018-10-19 12:05:00,323.22,323.5,322.64,322.69,5166.0,323.22,323.5,322.64,322.69,5166.0
2018-10-19 12:10:00,322.69,322.85,322.0,322.78,8400.0,322.69,322.85,322.0,322.78,8400.0
2018-10-19 12:15:00,322.81,322.91,322.34,322.78,15283.0,322.81,322.91,322.34,322.78,15283.0
2018-10-19 12:20:00,322.68,323.07,322.32,322.43,13282.0,322.68,323.07,322.32,322.43,13282.0
2018-10-19 12:25:00,322.4,322.4,321.62,321.73,10361.0,322.4,322.4,321.62,321.73,10361.0
2018-10-19 12:30:00,321.74,321.97,321.29,321.34,9403.0,321.74,321.97,321.29,321.34,9403.0
2018-10-19 12:35:00,321.52,321.83,321.14,321.27,5457.0,321.52,321.83,321.14,321.27,5457.0
2018-10-19 12:40:00,321.09,321.67,321.03,321.41,4380.0,321.09,321.67,321.03,321.41,4380.0
2018-10-19 12:45:00,321.41,321.43,320.25,320.44,11044.0,321.41,321.43,320.25,320.44,11044.0
2018-10-19 12:50:00,320.63,321.32,320.4,321.32,6029.0,320.63,321.32,320.4,321.32,6029.0
2018-10-19 12:55:00,321.65,322.64,321.29,322.63,6581.0,321.65,322.64,321.29,322.63,6581.0
2018-10-19 13:00:00,322.07,322.29,321.8,322.22,6966.0,322.07,322.29,321.8,322.22,6966.0
2018-10-19 13:05:00,322.22,322.65,322.02,322.02,6600.0,322.22,322.65,322.02,322.02,6600.0
2018-10-19 13:10:00,322.1,323.36,321.91,322.83,15708.0,322.1,323.36,321.91,322.83,15708.0
2018-10-19 13:15:00,322.84,323.39,322.71,322.89,8100.0,322.84,323.39,322.71,322.89,8100.0
2018-10-19 13:20:00,323.0,323.47,322.81,323.19,8498.0,323.0,323.47,322.81,323.19,8498.0
2018-10-19 13:25:00,323.19,323.53,323.19,323.53,3472.0,323.19,323.53,323.19,323.53,3472.0
2018-10-19 13:30:00,323.75,323.88,323.24,323.39,8665.0,323.75,323.88,323.24,323.39,8665.0
2018-10-19 13:35:00,323.33,323.33,322.59,322.85,6554.0,323.33,323.33,322.59,322.85,6554.0
2018-10-19 13:40:00,322.85,323.14,322.14,322.16,6846.0,322.85,323.14,322.14,322.16,6846.0
2018-10-19 13:45:00,322.17,322.33,321.46,321.7,7026.0,322.17,322.33,321.46,321.7,7026.0
2018-10-19 13:50:00,321.56,321.92,321.43,321.52,6200.0,321.56,321.92,321.43,321.52,6200.0
2018-10-19 13:55:00,321.59,321.64,321.27,321.43,8833.0,321.59,321.64,321.27,321.43,8833.0
2018-10-19 14:00:00,321.43,321.57,320.4,320.46,8627.0,321.43,321.57,320.4,320.46,8627.0
2018-10-19 14:05:00,320.35,320.57,319.31,319.48,15086.0,320.35,320.57,319.31,319.48,15086.0
2018-10-19 14:10:00,319.48,320.14,319.3,319.88,12309.0,319.48,320.14,319.3,319.88,12309.0
2018-10-19 14:15:00,319.84,319.86,318.52,318.72,15638.0,319.84,319.86,318.52,318.72,15638.0
2018-10-19 14:20:00,318.71,320.47,318.55,320.14,11815.0,318.71,320.47,318.55,320.14,11815.0
2018-10-19 14:25:00,320.2,320.99,320.16,320.48,12046.0,320.2,320.99,320.16,320.48,12046.0
2018-10-19 14:30:00,320.47,320.5,319.9,319.94,7119.0,320.47,320.5,319.9,319.94,7119.0
2018-10-19 14:35:00,319.88,320.7,319.81,320.25,6923.0,319.88,320.7,319.81,320.25,6923.0
2018-10-19 14:40:00,320.34,320.43,319.85,319.85,7750.0,320.34,320.43,319.85,319.85,7750.0
2018-10-19 14:45:00,319.87,321.01,319.83,321.0,9548.0,319.87,321.01,319.83,321.0,9548.0
2018-10-19 14:50:00,321.0,321.24,320.65,320.65,8047.0,321.0,321.24,320.65,320.65,8047.0
2018-10-19 14:55:00,320.65,320.88,320.35,320.46,11461.0,320.65,320.88,320.35,320.46,11461.0
2018-10-19 15:00:00,320.46,320.57,319.99,320.02,11220.0,320.46,320.57,319.99,320.02,11220.0
2018-10-19 15:05:00,320.08,320.31,319.94,320.09,9349.0,320.08,320.31,319.94,320.09,9349.0
2018-10-19 15:10:00,319.99,320.44,319.38,319.43,14257.0,319.99,320.44,319.38,319.43,14257.0
2018-10-19 15:15:00,319.32,320.29,319.2,320.09,12775.0,319.32,320.29,319.2,320.09,12775.0
2018-10-19 15:20:00,320.09,320.27,319.46,319.55,13146.0,320.09,320.27,319.46,319.55,13146.0
2018-10-19 15:25:00,319.6,320.54,319.49,320.22,33080.0,319.6,320.54,319.49,320.22,33080.0
2018-10-19 15:30:00,320.15,320.94,320.14,320.83,22410.0,320.15,320.94,320.14,320.83,22410.0
2018-10-19 15:35:00,320.83,320.83,319.86,319.91,22327.0,320.83,320.83,319.86,319.91,22327.0
2018-10-19 15:40:00,319.99,320.34,319.66,320.19,21610.0,319.99,320.34,319.66,320.19,21610.0
2018-10-19 15:45:00,320.31,320.73,319.96,320.37,28028.0,320.31,320.73,319.96,320.37,28028.0
2018-10-19 15:50:00,320.41,321.32,320.23,320.33,41241.0,320.41,321.32,320.23,320.33,41241.0
2018-10-19 15:55:00,320.31,320.47,319.72,319.73,70182.0,320.31,320.47,319.72,319.73,70182.0
2018-10-22 09:30:00,322.3,323.85,321.57,322.15,25918.0,322.3,323.85,321.57,322.15,25918.0
2018-10-22 09:35:00,321.63,322.1,320.42,320.71,16881.0,321.63,322.1,320.42,320.71,16881.0
2018-10-22 09:40:00,320.81,321.69,320.15,320.99,30872.0,320.81,321.69,320.15,320.99,30872.0
2018-10-22 09:45:00,320.98,320.98,319.37,320.19,45958.0,320.98,320.98,319.37,320.19,45958.0
2018-10-22 09:50:00,320.15,320.15,318.33,319.36,19361.0,320.15,320.15,318.33,319.36,19361.0
2018-10-22 09:55:00,319.33,319.68,318.69,318.8,24260.0,319.33,319.68,318.69,318.8,24260.0
2018-10-22 10:00:00,318.6,318.83,318.14,318.51,10494.0,318.6,318.83,318.14,318.51,10494.0
2018-10-22 10:05:00,318.51,318.68,316.84,317.2,30364.0,318.51,318.68,316.84,317.2,30364.0
2018-10-22 10:10:00,316.97,317.2,316.76,316.9,9245.0,316.97,317.2,316.76,316.9,9245.0
2018-10-22 10:15:00,316.9,317.2,316.2,316.46,15096.0,316.9,317.2,316.2,316.46,15096.0
2018-10-22 10:20:00,316.15,316.57,315.85,316.17,13720.0,316.15,316.57,315.85,316.17,13720.0
2018-10-22 10:25:00,316.06,316.17,315.66,316.16,9981.0,316.06,316.17,315.66,316.16,9981.0
2018-10-22 10:30:00,315.82,317.42,315.66,317.38,15987.0,315.82,317.42,315.66,317.38,15987.0
2018-10-22 10:35:00,317.69,318.37,317.4,318.14,7563.0,317.69,318.37,317.4,318.14,7563.0
2018-10-22 10:40:00,317.98,319.03,317.95,318.43,16639.0,317.98,319.03,317.95,318.43,16639.0
2018-10-22 10:45:00,318.48,319.63,318.26,319.63,5711.0,318.48,319.63,318.26,319.63,5711.0
2018-10-22 10:50:00,319.72,320.43,319.38,319.91,7960.0,319.72,320.43,319.38,319.91,7960.0
2018-10-22 10:55:00,320.2,320.2,319.12,320.04,12069.0,320.2,320.2,319.12,320.04,12069.0
2018-10-22 11:00:00,320.02,320.02,318.94,319.27,12786.0,320.02,320.02,318.94,319.27,12786.0
2018-10-22 11:05:00,319.28,320.03,319.22,319.32,10160.0,319.28,320.03,319.22,319.32,10160.0
2018-10-22 11:10:00,319.32,319.32,317.48,318.02,13254.0,319.32,319.32,317.48,318.02,13254.0
2018-10-22 11:15:00,317.85,318.71,317.8,318.6,7927.0,317.85,318.71,317.8,318.6,7927.0
2018-10-22 11:20:00,318.75,319.85,318.45,319.64,6356.0,318.75,319.85,318.45,319.64,6356.0
2018-10-22 11:25:00,319.79,320.0,319.18,319.4,14824.0,319.79,320.0,319.18,319.4,14824.0
2018-10-22 11:30:00,319.29,319.4,317.78,317.91,11151.0,319.29,319.4,317.78,317.91,11151.0
2018-10-22 11:35:00,318.05,318.65,317.87,318.11,9041.0,318.05,318.65,317.87,318.11,9041.0
2018-10-22 11:40:00,318.1,318.1,317.68,318.09,6628.0,318.1,318.1,317.68,318.09,6628.0
2018-10-22 11:45:00,317.91,318.4,317.66,317.99,6900.0,317.91,318.4,317.66,317.99,6900.0
2018-10-22 11:50:00,318.06,318.09,316.93,317.04,4936.0,318.06,318.09,316.93,317.04,4936.0
2018-10-22 11:55:00,317.19,317.32,316.81,317.06,6884.0,317.19,317.32,316.81,317.06,6884.0
2018-10-22 12:00:00,317.08,317.17,316.61,316.76,11089.0,317.08,317.17,316.61,316.76,11089.0
2018-10-22 12:05:00,316.63,318.01,316.61,317.75,29470.0,316.63,318.01,316.61,317.75,29470.0
2018-10-22 12:10:00,317.75,317.97,316.82,316.82,9879.0,317.75,317.97,316.82,316.82,9879.0
2018-10-22 12:15:00,316.89,317.13,316.73,316.99,11408.0,316.89,317.13,316.73,316.99,11408.0
2018-10-22 12:20:00,316.98,317.14,316.82,317.14,7145.0,316.98,317.14,316.82,317.14,7145.0
2018-10-22 12:25:00,317.16,317.37,317.01,317.29,7623.0,317.16,317.37,317.01,317.29,7623.0
2018-10-22 12:30:00,317.4,317.73,317.4,317.7,7508.0,317.4,317.73,317.4,317.7,7508.0
2018-10-22 12:35:00,317.7,318.19,317.44,317.87,6500.0,317.7,318.19,317.44,317.87,6500.0
2018-10-22 12:40:00,318.0,319.12,318.0,318.8,8680.0,318.0,319.12,318.0,318.8,8680.0
2018-10-22 12:45:00,318.9,319.1,318.71,318.71,7276.0,318.9,319.1,318.71,318.71,7276.0
2018-10-22 12:50:00,318.64,319.14,318.59,318.63,8469.0,318.64,319.14,318.59,318.63,8469.0
2018-10-22 12:55:00,318.62,318.67,318.09,318.24,9507.0,318.62,318.67,318.09,318.24,9507.0
2018-10-22 13:00:00,318.25,318.27,317.95,317.97,4405.0,318.25,318.27,317.95,317.97,4405.0
2018-10-22 13:05:00,318.0,319.3,318.0,319.09,9817.0,318.0,319.3,318.0,319.09,9817.0
2018-10-22 13:10:00,319.09,319.35,318.51,319.17,9615.0,319.09,319.35,318.51,319.17,9615.0
2018-10-22 13:15:00,319.24,319.34,318.8,318.8,5905.0,319.24,319.34,318.8,318.8,5905.0
2018-10-22 13:20:00,318.79,319.35,318.72,318.73,8700.0,318.79,319.35,318.72,318.73,8700.0
2018-10-22 13:25:00,318.75,318.75,317.86,317.9,5107.0,318.75,318.75,317.86,317.9,5107.0
2018-10-22 13:30:00,317.99,317.99,317.5,317.75,7127.0,317.99,317.99,317.5,317.75,7127.0
2018-10-22 13:35:00,317.75,318.21,317.61,317.69,5837.0,317.75,318.21,317.61,317.69,5837.0
2018-10-22 13:40:00,317.81,317.88,317.55,317.85,8078.0,317.81,317.88,317.55,317.85,8078.0
2018-10-22 13:45:00,317.92,318.17,317.07,317.1,7200.0,317.92,318.17,317.07,317.1,7200.0
2018-10-22 13:50:00,317.1,317.1,316.7,316.82,6317.0,317.1,317.1,316.7,316.82,6317.0
2018-10-22 13:55:00,316.81,316.93,316.47,316.47,10912.0,316.81,316.93,316.47,316.47,10912.0
2018-10-22 14:00:00,316.62,317.36,316.55,316.92,8181.0,316.62,317.36,316.55,316.92,8181.0
2018-10-22 14:05:00,317.0,317.27,316.99,317.15,3273.0,317.0,317.27,316.99,317.15,3273.0
2018-10-22 14:10:00,317.18,317.69,316.83,316.95,6118.0,317.18,317.69,316.83,316.95,6118.0
2018-10-22 14:15:00,316.88,317.12,316.5,316.65,12635.0,316.88,317.12,316.5,316.65,12635.0
2018-10-22 14:20:00,316.5,316.58,316.03,316.03,7208.0,316.5,316.58,316.03,316.03,7208.0
2018-10-22 14:25:00,316.05,316.64,316.0,316.25,11521.0,316.05,316.64,316.0,316.25,11521.0
2018-10-22 14:30:00,316.25,316.57,316.21,316.34,5563.0,316.25,316.57,316.21,316.34,5563.0
2018-10-22 14:35:00,316.34,316.63,316.09,316.4,7350.0,316.34,316.63,316.09,316.4,7350.0
2018-10-22 14:40:00,316.44,316.44,315.59,315.59,12437.0,316.44,316.44,315.59,315.59,12437.0
2018-10-22 14:45:00,315.71,316.62,315.5,316.36,17070.0,315.71,316.62,315.5,316.36,17070.0
2018-10-22 14:50:00,316.54,316.54,316.0,316.17,6860.0,316.54,316.54,316.0,316.17,6860.0
2018-10-22 14:55:00,316.07,316.57,316.02,316.52,7156.0,316.07,316.57,316.02,316.52,7156.0
2018-10-22 15:00:00,316.47,316.47,316.04,316.13,28321.0,316.47,316.47,316.04,316.13,28321.0
2018-10-22 15:05:00,316.15,316.15,315.68,316.07,10542.0,316.15,316.15,315.68,316.07,10542.0
2018-10-22 15:10:00,316.04,316.28,315.82,315.9,14019.0,316.04,316.28,315.82,315.9,14019.0
2018-10-22 15:15:00,315.88,315.96,315.37,315.46,16838.0,315.88,315.96,315.37,315.46,16838.0
2018-10-22 15:20:00,315.58,315.66,314.92,314.92,11848.0,315.58,315.66,314.92,314.92,11848.0
2018-10-22 15:25:00,315.0,315.13,314.82,315.1,23204.0,315.0,315.13,314.82,315.1,23204.0
2018-10-22 15:30:00,315.09,315.16,314.87,315.13,20182.0,315.09,315.16,314.87,315.13,20182.0
2018-10-22 15:35:00,315.16,315.6,314.76,314.76,38570.0,315.16,315.6,314.76,314.76,38570.0
2018-10-22 15:40:00,314.76,314.82,314.16,314.46,38109.0,314.76,314.82,314.16,314.46,38109.0
2018-10-22 15:45:00,314.48,314.91,314.35,314.38,25953.0,314.48,314.91,314.35,314.38,25953.0
2018-10-22 15:50:00,314.32,315.73,314.31,314.81,40131.0,314.32,315.73,314.31,314.81,40131.0
2018-10-22 15:55:00,314.81,315.94,314.68,315.54,78495.0,314.81,315.94,314.68,315.54,78495.0
2018-10-23 09:30:00,315.18,320.92,315.0,317.69,105110.0,315.18,320.92,315.0,317.69,105110.0
2018-10-23 09:35:00,317.69,326.31,317.69,324.73,72807.0,317.69,326.31,317.69,324.73,72807.0
2018-10-23 09:40:00,324.2,325.21,320.56,325.21,41958.0,324.2,325.21,320.56,325.21,41958.0
2018-10-23 09:45:00,325.52,326.5,323.97,324.41,31969.0,325.52,326.5,323.97,324.41,31969.0
2018-10-23 09:50:00,324.81,325.04,322.05,322.19,19328.0,324.81,325.04,322.05,322.19,19328.0
2018-10-23 09:55:00,322.34,322.42,318.12,318.52,30802.0,322.34,322.42,318.12,318.52,30802.0
2018-10-23 10:00:00,318.59,318.77,314.54,316.78,42810.0,318.59,318.77,314.54,316.78,42810.0
2018-10-23 10:05:00,317.15,317.51,316.0,316.32,28011.0,317.15,317.51,316.0,316.32,28011.0
2018-10-23 10:10:00,316.27,317.12,315.96,316.1,22348.0,316.27,317.12,315.96,316.1,22348.0
2018-10-23 10:15:00,316.1,316.24,315.44,315.48,35047.0,316.1,316.24,315.44,315.48,35047.0
2018-10-23 10:20:00,315.47,316.0,315.13,315.99,20601.0,315.47,316.0,315.13,315.99,20601.0
2018-10-23 10:25:00,316.07,317.12,315.64,316.84,22943.0,316.07,317.12,315.64,316.84,22943.0
2018-10-23 10:30:00,316.76,318.26,316.56,317.12,26987.0,316.76,318.26,316.56,317.12,26987.0
2018-10-23 10:35:00,317.13,317.83,316.29,317.52,11905.0,317.13,317.83,316.29,317.52,11905.0
2018-10-23 10:40:00,317.84,318.6,317.17,317.99,10194.0,317.84,318.6,317.17,317.99,10194.0
2018-10-23 10:45:00,317.59,318.71,317.02,317.27,17560.0,317.59,318.71,317.02,317.27,17560.0
2018-10-23 10:50:00,317.27,317.51,316.14,317.09,13119.0,317.27,317.51,316.14,317.09,13119.0
2018-10-23 10:55:00,317.09,317.35,315.64,315.93,16811.0,317.09,317.35,315.64,315.93,16811.0
2018-10-23 11:00:00,315.93,316.3,315.76,316.01,5676.0,315.93,316.3,315.76,316.01,5676.0
2018-10-23 11:05:00,316.01,316.27,314.53,314.76,16223.0,316.01,316.27,314.53,314.76,16223.0
2018-10-23 11:10:00,314.97,316.46,314.87,315.82,27667.0,314.97,316.46,314.87,315.82,27667.0
2018-10-23 11:15:00,315.83,315.95,313.02,314.26,26095.0,315.83,315.95,313.02,314.26,26095.0
2018-10-23 11:20:00,314.1,314.93,313.02,313.52,22254.0,314.1,314.93,313.02,313.52,22254.0
2018-10-23 11:25:00,313.53,313.74,311.0,311.37,23845.0,313.53,313.74,311.0,311.37,23845.0
2018-10-23 11:30:00,311.58,314.16,311.0,313.18,23403.0,311.58,314.16,311.0,313.18,23403.0
2018-10-23 11:35:00,313.2,313.2,311.79,312.69,11232.0,313.2,313.2,311.79,312.69,11232.0
2018-10-23 11:40:00,312.71,313.59,312.26,313.37,10134.0,312.71,313.59,312.26,313.37,10134.0
2018-10-23 11:45:00,313.37,315.69,313.37,315.46,17448.0,313.37,315.69,313.37,315.46,17448.0
2018-10-23 11:50:00,315.49,315.53,314.57,315.14,12355.0,315.49,315.53,314.57,315.14,12355.0
2018-10-23 11:55:00,315.15,315.68,313.96,314.75,15668.0,315.15,315.68,313.96,314.75,15668.0
2018-10-23 12:00:00,314.75,314.93,313.77,313.87,18437.0,314.75,314.93,313.77,313.87,18437.0
2018-10-23 12:05:00,313.93,315.0,313.69,314.64,17024.0,313.93,315.0,313.69,314.64,17024.0
2018-10-23 12:10:00,314.39,314.58,311.21,311.74,23409.0,314.39,314.58,311.21,311.74,23409.0
2018-10-23 12:15:00,312.26,312.31,311.14,311.86,15815.0,312.26,312.31,311.14,311.86,15815.0
2018-10-23 12:20:00,311.92,313.14,311.63,312.22,11630.0,311.92,313.14,311.63,312.22,11630.0
2018-10-23 12:25:00,312.22,313.14,312.03,312.66,26273.0,312.22,313.14,312.03,312.66,26273.0
2018-10-23 12:30:00,312.93,313.35,312.18,313.34,16800.0,312.93,313.35,312.18,313.34,16800.0
2018-10-23 12:35:00,313.15,313.15,312.05,312.75,24478.0,313.15,313.15,312.05,312.75,24478.0
2018-10-23 12:40:00,312.78,314.68,312.63,314.49,19219.0,312.78,314.68,312.63,314.49,19219.0
2018-10-23 12:45:00,314.69,315.48,314.0,315.32,18603.0,314.69,315.48,314.0,315.32,18603.0
2018-10-23 12:50:00,315.13,315.6,314.63,314.65,16896.0,315.13,315.6,314.63,314.65,16896.0
2018-10-23 12:55:00,314.57,315.13,314.29,315.04,11389.0,314.57,315.13,314.29,315.04,11389.0
2018-10-23 13:00:00,315.02,317.35,314.87,316.58,22081.0,315.02,317.35,314.87,316.58,22081.0
2018-10-23 13:05:00,316.35,317.42,315.51,317.31,18941.0,316.35,317.42,315.51,317.31,18941.0
2018-10-23 13:10:00,317.16,317.16,315.57,316.34,30015.0,317.16,317.16,315.57,316.34,30015.0
2018-10-23 13:15:00,316.3,317.21,316.06,316.75,16474.0,316.3,317.21,316.06,316.75,16474.0
2018-10-23 13:20:00,316.34,317.24,315.97,316.43,13355.0,316.34,317.24,315.97,316.43,13355.0
2018-10-23 13:25:00,316.11,316.44,315.45,315.74,11749.0,316.11,316.44,315.45,315.74,11749.0
2018-10-23 13:30:00,315.6,316.18,314.43,314.56,10247.0,315.6,316.18,314.43,314.56,10247.0
2018-10-23 13:35:00,314.35,314.69,313.84,314.5,15942.0,314.35,314.69,313.84,314.5,15942.0
2018-10-23 13:40:00,314.49,315.31,314.49,315.09,12543.0,314.49,315.31,314.49,315.09,12543.0
2018-10-23 13:45:00,315.14,316.24,314.11,314.9,20064.0,315.14,316.24,314.11,314.9,20064.0
2018-10-23 13:50:00,314.84,316.38,314.3,315.79,24818.0,314.84,316.38,314.3,315.79,24818.0
2018-10-23 13:55:00,315.84,316.32,314.75,316.18,11141.0,315.84,316.32,314.75,316.18,11141.0
2018-10-23 14:00:00,315.88,317.0,315.85,316.3,13618.0,315.88,317.0,315.85,316.3,13618.0
2018-10-23 14:05:00,316.3,317.1,316.3,316.64,16912.0,316.3,317.1,316.3,316.64,16912.0
2018-10-23 14:10:00,316.63,318.21,316.63,317.43,25732.0,316.63,318.21,316.63,317.43,25732.0
2018-10-23 14:15:00,317.48,320.23,317.35,320.15,23665.0,317.48,320.23,317.35,320.15,23665.0
2018-10-23 14:20:00,320.08,320.37,319.12,319.4,20729.0,320.08,320.37,319.12,319.4,20729.0
2018-10-23 14:25:00,319.12,319.2,317.84,318.73,12714.0,319.12,319.2,317.84,318.73,12714.0
2018-10-23 14:30:00,318.81,319.18,317.89,319.01,10871.0,318.81,319.18,317.89,319.01,10871.0
2018-10-23 14:35:00,318.77,319.67,318.19,318.81,10859.0,318.77,319.67,318.19,318.81,10859.0
2018-10-23 14:40:00,318.81,319.42,318.6,318.97,12037.0,318.81,319.42,318.6,318.97,12037.0
2018-10-23 14:45:00,318.98,319.52,318.29,319.52,10007.0,318.98,319.52,318.29,319.52,10007.0
2018-10-23 14:50:00,319.64,320.03,319.36,319.63,12958.0,319.64,320.03,319.36,319.63,12958.0
2018-10-23 14:55:00,319.47,320.33,319.45,320.31,15301.0,319.47,320.33,319.45,320.31,15301.0
2018-10-23 15:00:00,320.3,320.36,318.93,319.01,15630.0,320.3,320.36,318.93,319.01,15630.0
2018-10-23 15:05:00,318.83,319.43,318.18,318.61,11993.0,318.83,319.43,318.18,318.61,11993.0
2018-10-23 15:10:00,318.34,318.56,317.59,317.82,10496.0,318.34,318.56,317.59,317.82,10496.0
2018-10-23 15:15:00,317.95,318.37,316.67,317.24,19060.0,317.95,318.37,316.67,317.24,19060.0
2018-10-23 15:20:00,317.24,318.42,317.22,318.26,17727.0,317.24,318.42,317.22,318.26,17727.0
2018-10-23 15:25:00,318.02,318.23,317.21,317.21,13628.0,318.02,318.23,317.21,317.21,13628.0
2018-10-23 15:30:00,317.37,317.69,317.12,317.69,13076.0,317.37,317.69,317.12,317.69,13076.0
2018-10-23 15:35:00,317.64,318.0,317.06,317.16,15287.0,317.64,318.0,317.06,317.16,15287.0
2018-10-23 15:40:00,317.11,317.29,316.75,317.29,19021.0,317.11,317.29,316.75,317.29,19021.0
2018-10-23 15:45:00,317.05,318.01,316.98,317.4,20264.0,317.05,318.01,316.98,317.4,20264.0
2018-10-23 15:50:00,317.54,317.65,316.89,317.18,26717.0,317.54,317.65,316.89,317.18,26717.0
2018-10-23 15:55:00,317.28,317.29,315.53,316.18,62244.0,317.28,317.29,315.53,316.18,62244.0
2018-10-24 09:30:00,315.94,319.38,315.21,319.24,28263.0,315.94,319.38,315.21,319.24,28263.0
2018-10-24 09:35:00,319.0,319.24,316.39,316.39,13722.0,319.0,319.24,316.39,316.39,13722.0
2018-10-24 09:40:00,316.69,319.24,316.57,318.05,14524.0,316.69,319.24,316.57,318.05,14524.0
2018-10-24 09:45:00,318.19,319.58,317.42,317.48,22607.0,318.19,319.58,317.42,317.48,22607.0
2018-10-24 09:50:00,317.79,319.1,317.24,318.92,10020.0,317.79,319.1,317.24,318.92,10020.0
2018-10-24 09:55:00,319.03,319.35,318.19,318.33,13216.0,319.03,319.35,318.19,318.33,13216.0
2018-10-24 10:00:00,318.24,318.93,317.81,318.56,7020.0,318.24,318.93,317.81,318.56,7020.0
2018-10-24 10:05:00,318.42,319.0,318.18,318.42,9010.0,318.42,319.0,318.18,318.42,9010.0
2018-10-24 10:10:00,318.16,319.69,318.16,318.84,9902.0,318.16,319.69,318.16,318.84,9902.0
2018-10-24 10:15:00,318.47,318.65,317.8,317.99,13428.0,318.47,318.65,317.8,317.99,13428.0
2018-10-24 10:20:00,317.98,317.98,315.98,317.52,13724.0,317.98,317.98,315.98,317.52,13724.0
2018-10-24 10:25:00,317.74,318.13,316.56,317.02,11842.0,317.74,318.13,316.56,317.02,11842.0
2018-10-24 10:30:00,316.84,317.33,316.37,317.14,7360.0,316.84,317.33,316.37,317.14,7360.0
2018-10-24 10:35:00,317.23,317.97,316.81,316.81,8539.0,317.23,317.97,316.81,316.81,8539.0
2018-10-24 10:40:00,316.64,317.02,316.04,316.2,15293.0,316.64,317.02,316.04,316.2,15293.0
2018-10-24 10:45:00,315.92,316.14,315.46,315.72,6159.0,315.92,316.14,315.46,315.72,6159.0
2018-10-24 10:50:00,315.81,316.88,315.72,316.2,11200.0,315.81,316.88,315.72,316.2,11200.0
2018-10-24 10:55:00,316.39,316.59,315.9,316.09,13998.0,316.39,316.59,315.9,316.09,13998.0
2018-10-24 11:00:00,316.09,317.19,315.33,316.07,17826.0,316.09,317.19,315.33,316.07,17826.0
2018-10-24 11:05:00,316.02,316.13,315.33,315.83,23930.0,316.02,316.13,315.33,315.83,23930.0
2018-10-24 11:10:00,316.17,317.75,316.17,317.15,14093.0,316.17,317.75,316.17,317.15,14093.0
2018-10-24 11:15:00,317.02,318.25,317.02,317.71,14993.0,317.02,318.25,317.02,317.71,14993.0
2018-10-24 11:20:00,317.48,318.21,316.99,317.6,9435.0,317.48,318.21,316.99,317.6,9435.0
2018-10-24 11:25:00,318.14,318.61,317.38,317.38,16882.0,318.14,318.61,317.38,317.38,16882.0
2018-10-24 11:30:00,317.29,317.31,316.2,316.3,26246.0,317.29,317.31,316.2,316.3,26246.0
2018-10-24 11:35:00,316.3,316.6,315.92,316.35,38433.0,316.3,316.6,315.92,316.35,38433.0
2018-10-24 11:40:00,316.33,317.77,316.33,316.91,17101.0,316.33,317.77,316.33,316.91,17101.0
2018-10-24 11:45:00,316.91,318.68,316.8,316.97,15881.0,316.91,318.68,316.8,316.97,15881.0
2018-10-24 11:50:00,317.23,317.98,316.94,317.84,9600.0,317.23,317.98,316.94,317.84,9600.0
2018-10-24 11:55:00,317.84,318.6,317.37,317.37,18163.0,317.84,318.6,317.37,317.37,18163.0
2018-10-24 12:00:00,317.15,318.06,317.06,317.93,10535.0,317.15,318.06,317.06,317.93,10535.0
2018-10-24 12:05:00,318.06,318.06,316.62,316.64,27658.0,318.06,318.06,316.62,316.64,27658.0
2018-10-24 12:10:00,316.67,317.35,315.85,315.85,13722.0,316.67,317.35,315.85,315.85,13722.0
2018-10-24 12:15:00,315.79,316.01,314.42,314.52,9773.0,315.79,316.01,314.42,314.52,9773.0
2018-10-24 12:20:00,314.39,314.76,313.0,313.06,18043.0,314.39,314.76,313.0,313.06,18043.0
2018-10-24 12:25:00,313.07,314.39,312.85,314.33,30246.0,313.07,314.39,312.85,314.33,30246.0
2018-10-24 12:30:00,314.33,314.33,311.85,312.15,16951.0,314.33,314.33,311.85,312.15,16951.0
2018-10-24 12:35:00,312.0,312.32,311.01,311.01,22282.0,312.0,312.32,311.01,311.01,22282.0
2018-10-24 12:40:00,311.01,311.67,310.5,311.63,16320.0,311.01,311.67,310.5,311.63,16320.0
2018-10-24 12:45:00,311.61,312.22,310.39,310.39,20486.0,311.61,312.22,310.39,310.39,20486.0
2018-10-24 12:50:00,310.37,310.51,307.76,308.52,51097.0,310.37,310.51,307.76,308.52,51097.0
2018-10-24 12:55:00,308.73,309.51,308.28,308.4,24888.0,308.73,309.51,308.28,308.4,24888.0
2018-10-24 13:00:00,308.44,308.44,306.52,307.13,29776.0,308.44,308.44,306.52,307.13,29776.0
2018-10-24 13:05:00,307.14,307.45,306.21,306.29,15915.0,307.14,307.45,306.21,306.29,15915.0
2018-10-24 13:10:00,306.32,307.27,306.2,307.15,16929.0,306.32,307.27,306.2,307.15,16929.0
2018-10-24 13:15:00,307.14,308.81,306.73,308.81,19088.0,307.14,308.81,306.73,308.81,19088.0
2018-10-24 13:20:00,308.62,310.14,308.52,309.51,61232.0,308.62,310.14,308.52,309.51,61232.0
2018-10-24 13:25:00,309.55,310.91,309.47,310.84,103372.0,309.55,310.91,309.47,310.84,103372.0
2018-10-24 13:30:00,310.62,310.65,308.12,309.09,35352.0,310.62,310.65,308.12,309.09,35352.0
2018-10-24 13:35:00,309.26,309.39,307.9,308.94,11355.0,309.26,309.39,307.9,308.94,11355.0
2018-10-24 13:40:00,308.94,310.19,308.94,309.63,18092.0,308.94,310.19,308.94,309.63,18092.0
2018-10-24 13:45:00,309.87,310.37,309.2,310.07,15745.0,309.87,310.37,309.2,310.07,15745.0
2018-10-24 13:50:00,309.91,311.0,309.54,310.19,17091.0,309.91,311.0,309.54,310.19,17091.0
2018-10-24 13:55:00,310.23,310.64,308.67,309.19,9301.0,310.23,310.64,308.67,309.19,9301.0
2018-10-24 14:00:00,308.93,309.04,308.1,308.38,8965.0,308.93,309.04,308.1,308.38,8965.0
2018-10-24 14:05:00,308.36,309.83,308.19,308.85,28143.0,308.36,309.83,308.19,308.85,28143.0
2018-10-24 14:10:00,309.0,310.24,308.6,309.24,12186.0,309.0,310.24,308.6,309.24,12186.0
2018-10-24 14:15:00,309.48,310.21,309.0,309.34,23521.0,309.48,310.21,309.0,309.34,23521.0
2018-10-24 14:20:00,309.21,310.03,308.93,310.01,13626.0,309.21,310.03,308.93,310.01,13626.0
2018-10-24 14:25:00,309.87,310.42,309.75,310.04,14325.0,309.87,310.42,309.75,310.04,14325.0
2018-10-24 14:30:00,310.19,310.2,309.07,309.29,12359.0,310.19,310.2,309.07,309.29,12359.0
2018-10-24 14:35:00,309.48,309.48,308.83,309.24,8700.0,309.48,309.48,308.83,309.24,8700.0
2018-10-24 14:40:00,309.26,309.56,308.39,308.4,9771.0,309.26,309.56,308.39,308.4,9771.0
2018-10-24 14:45:00,308.37,308.41,307.18,308.13,17037.0,308.37,308.41,307.18,308.13,17037.0
2018-10-24 14:50:00,308.0,308.44,307.2,307.53,20850.0,308.0,308.44,307.2,307.53,20850.0
2018-10-24 14:55:00,307.5,308.75,307.49,308.15,18744.0,307.5,308.75,307.49,308.15,18744.0
2018-10-24 15:00:00,307.96,308.1,307.54,307.84,25993.0,307.96,308.1,307.54,307.84,25993.0
2018-10-24 15:05:00,307.72,308.09,307.28,307.68,18555.0,307.72,308.09,307.28,307.68,18555.0
2018-10-24 15:10:00,307.69,308.33,307.69,308.04,12230.0,307.69,308.33,307.69,308.04,12230.0
2018-10-24 15:15:00,307.83,308.15,307.3,307.8,21792.0,307.83,308.15,307.3,307.8,21792.0
2018-10-24 15:20:00,307.56,307.57,306.81,307.11,18946.0,307.56,307.57,306.81,307.11,18946.0
2018-10-24 15:25:00,307.01,307.27,305.21,305.26,25383.0,307.01,307.27,305.21,305.26,25383.0
2018-10-24 15:30:00,305.32,305.88,304.15,304.54,35251.0,305.32,305.88,304.15,304.54,35251.0
2018-10-24 15:35:00,304.43,306.15,304.43,305.52,90333.0,304.43,306.15,304.43,305.52,90333.0
2018-10-24 15:40:00,305.27,305.43,304.51,305.17,23662.0,305.27,305.43,304.51,305.17,23662.0
2018-10-24 15:45:00,305.0,305.0,304.11,304.11,37293.0,305.0,305.0,304.11,304.11,37293.0
2018-10-24 15:50:00,304.01,304.07,303.15,303.69,36989.0,304.01,304.07,303.15,303.69,36989.0
2018-10-24 15:55:00,303.59,303.59,301.09,302.05,123409.0,303.59,303.59,301.09,302.05,123409.0
2018-10-25 09:30:00,294.89,298.3,290.92,294.04,99477.0,294.89,298.3,290.92,294.04,99477.0
2018-10-25 09:35:00,293.59,294.22,290.0,291.9,88375.0,293.59,294.22,290.0,291.9,88375.0
2018-10-25 09:40:00,291.73,292.57,288.34,291.31,88130.0,291.73,292.57,288.34,291.31,88130.0
2018-10-25 09:45:00,291.68,294.61,290.67,294.1,82133.0,291.68,294.61,290.67,294.1,82133.0
2018-10-25 09:50:00,293.98,295.39,292.17,293.74,64990.0,293.98,295.39,292.17,293.74,64990.0
2018-10-25 09:55:00,294.16,297.98,294.05,296.27,26253.0,294.16,297.98,294.05,296.27,26253.0
2018-10-25 10:00:00,297.24,300.77,297.12,300.58,76649.0,297.24,300.77,297.12,300.58,76649.0
2018-10-25 10:05:00,300.58,300.61,298.29,300.42,22582.0,300.58,300.61,298.29,300.42,22582.0
2018-10-25 10:10:00,300.47,301.0,298.63,299.02,42685.0,300.47,301.0,298.63,299.02,42685.0
2018-10-25 10:15:00,299.15,300.12,297.62,297.77,20173.0,299.15,300.12,297.62,297.77,20173.0
2018-10-25 10:20:00,297.59,298.36,295.46,298.06,44615.0,297.59,298.36,295.46,298.06,44615.0
2018-10-25 10:25:00,298.26,299.17,294.47,296.09,35441.0,298.26,299.17,294.47,296.09,35441.0
2018-10-25 10:30:00,296.99,298.18,293.11,296.24,71432.0,296.99,298.18,293.11,296.24,71432.0
2018-10-25 10:35:00,295.97,298.8,295.89,297.61,36937.0,295.97,298.8,295.89,297.61,36937.0
2018-10-25 10:40:00,298.06,299.15,297.5,298.01,30745.0,298.06,299.15,297.5,298.01,30745.0
2018-10-25 10:45:00,298.01,299.72,298.01,299.18,11516.0,298.01,299.72,298.01,299.18,11516.0
2018-10-25 10:50:00,298.87,299.85,298.18,299.46,14950.0,298.87,299.85,298.18,299.46,14950.0
2018-10-25 10:55:00,299.5,300.51,299.5,299.85,12810.0,299.5,300.51,299.5,299.85,12810.0
2018-10-25 11:00:00,300.0,300.48,298.82,299.62,28392.0,300.0,300.48,298.82,299.62,28392.0
2018-10-25 11:05:00,299.41,299.78,298.81,299.35,12474.0,299.41,299.78,298.81,299.35,12474.0
2018-10-25 11:10:00,299.5,299.5,297.32,297.79,16335.0,299.5,299.5,297.32,297.79,16335.0
2018-10-25 11:15:00,298.08,299.45,297.48,299.25,18531.0,298.08,299.45,297.48,299.25,18531.0
2018-10-25 11:20:00,299.57,300.37,299.14,299.9,18779.0,299.57,300.37,299.14,299.9,18779.0
2018-10-25 11:25:00,299.91,300.32,299.62,299.79,15379.0,299.91,300.32,299.62,299.79,15379.0
2018-10-25 11:30:00,299.79,300.85,299.79,300.32,16466.0,299.79,300.85,299.79,300.32,16466.0
2018-10-25 11:35:00,300.48,300.53,299.8,300.13,13273.0,300.48,300.53,299.8,300.13,13273.0
2018-10-25 11:40:00,300.09,300.18,298.76,298.76,26716.0,300.09,300.18,298.76,298.76,26716.0
2018-10-25 11:45:00,299.05,299.32,298.71,299.12,10691.0,299.05,299.32,298.71,299.12,10691.0
2018-10-25 11:50:00,299.26,299.27,298.51,298.63,22700.0,299.26,299.27,298.51,298.63,22700.0
2018-10-25 11:55:00,298.75,298.75,298.06,298.18,8750.0,298.75,298.75,298.06,298.18,8750.0
2018-10-25 12:00:00,298.3,298.32,296.84,297.16,27933.0,298.3,298.32,296.84,297.16,27933.0
2018-10-25 12:05:00,297.15,297.83,296.96,297.52,13453.0,297.15,297.83,296.96,297.52,13453.0
2018-10-25 12:10:00,297.52,297.55,296.85,297.0,15348.0,297.52,297.55,296.85,297.0,15348.0
2018-10-25 12:15:00,296.82,297.13,296.46,296.46,13614.0,296.82,297.13,296.46,296.46,13614.0
2018-10-25 12:20:00,296.57,296.58,296.0,296.23,9818.0,296.57,296.58,296.0,296.23,9818.0
2018-10-25 12:25:00,296.21,297.35,296.09,297.19,7867.0,296.21,297.35,296.09,297.19,7867.0
2018-10-25 12:30:00,297.19,297.87,296.95,297.17,8614.0,297.19,297.87,296.95,297.17,8614.0
2018-10-25 12:35:00,297.16,298.32,297.12,298.18,11055.0,297.16,298.32,297.12,298.18,11055.0
2018-10-25 12:40:00,298.46,298.76,297.89,298.76,11690.0,298.46,298.76,297.89,298.76,11690.0
2018-10-25 12:45:00,298.91,299.47,298.71,298.73,19383.0,298.91,299.47,298.71,298.73,19383.0
2018-10-25 12:50:00,298.86,299.0,298.31,298.71,12343.0,298.86,299.0,298.31,298.71,12343.0
2018-10-25 12:55:00,298.7,299.23,298.58,299.0,17800.0,298.7,299.23,298.58,299.0,17800.0
2018-10-25 13:00:00,298.92,299.37,298.83,299.03,23247.0,298.92,299.37,298.83,299.03,23247.0
2018-10-25 13:05:00,299.17,299.95,299.0,299.0,30056.0,299.17,299.95,299.0,299.0,30056.0
2018-10-25 13:10:00,299.09,299.26,297.84,297.92,13305.0,299.09,299.26,297.84,297.92,13305.0
2018-10-25 13:15:00,297.57,298.34,297.57,297.97,8623.0,297.57,298.34,297.57,297.97,8623.0
2018-10-25 13:20:00,298.03,299.72,298.0,299.62,11650.0,298.03,299.72,298.0,299.62,11650.0
2018-10-25 13:25:00,299.61,300.17,299.52,299.76,21813.0,299.61,300.17,299.52,299.76,21813.0
2018-10-25 13:30:00,299.73,300.41,299.06,300.23,15129.0,299.73,300.41,299.06,300.23,15129.0
2018-10-25 13:35:00,300.26,301.62,300.22,300.61,26184.0,300.26,301.62,300.22,300.61,26184.0
2018-10-25 13:40:00,300.99,300.99,299.89,300.23,12853.0,300.99,300.99,299.89,300.23,12853.0
2018-10-25 13:45:00,300.24,301.01,299.94,300.91,12360.0,300.24,301.01,299.94,300.91,12360.0
2018-10-25 13:50:00,300.9,301.05,299.81,299.81,9419.0,300.9,301.05,299.81,299.81,9419.0
2018-10-25 13:55:00,299.56,299.99,298.27,299.96,9179.0,299.56,299.99,298.27,299.96,9179.0
2018-10-25 14:00:00,299.96,299.97,299.4,299.56,10306.0,299.96,299.97,299.4,299.56,10306.0
2018-10-25 14:05:00,299.67,301.12,299.67,300.98,10430.0,299.67,301.12,299.67,300.98,10430.0
2018-10-25 14:10:00,301.02,301.26,300.8,300.87,8849.0,301.02,301.26,300.8,300.87,8849.0
2018-10-25 14:15:00,300.94,301.22,300.18,300.28,14218.0,300.94,301.22,300.18,300.28,14218.0
2018-10-25 14:20:00,300.32,300.9,300.12,300.15,24698.0,300.32,300.9,300.12,300.15,24698.0
2018-10-25 14:25:00,300.19,301.61,300.02,301.42,8455.0,300.19,301.61,300.02,301.42,8455.0
2018-10-25 14:30:00,301.42,302.34,301.28,302.15,15229.0,301.42,302.34,301.28,302.15,15229.0
2018-10-25 14:35:00,302.24,302.25,301.36,301.41,12006.0,302.24,302.25,301.36,301.41,12006.0
2018-10-25 14:40:00,301.43,302.22,300.84,301.84,10957.0,301.43,302.22,300.84,301.84,10957.0
2018-10-25 14:45:00,301.96,302.09,301.01,301.79,12617.0,301.96,302.09,301.01,301.79,12617.0
2018-10-25 14:50:00,301.69,301.69,300.04,300.61,17931.0,301.69,301.69,300.04,300.61,17931.0
2018-10-25 14:55:00,300.53,301.24,300.53,300.83,9125.0,300.53,301.24,300.53,300.83,9125.0
2018-10-25 15:00:00,300.83,300.83,300.2,300.2,17870.0,300.83,300.83,300.2,300.2,17870.0
2018-10-25 15:05:00,300.25,300.62,300.2,300.2,9621.0,300.25,300.62,300.2,300.2,9621.0
2018-10-25 15:10:00,300.2,300.87,300.2,300.87,10128.0,300.2,300.87,300.2,300.87,10128.0
2018-10-25 15:15:00,300.87,300.99,300.55,300.83,11205.0,300.87,300.99,300.55,300.83,11205.0
2018-10-25 15:20:00,300.8,300.8,300.22,300.42,14441.0,300.8,300.8,300.22,300.42,14441.0
2018-10-25 15:25:00,300.32,300.62,300.06,300.62,21302.0,300.32,300.62,300.06,300.62,21302.0
2018-10-25 15:30:00,300.72,301.12,299.08,299.38,40503.0,300.72,301.12,299.08,299.38,40503.0
2018-10-25 15:35:00,299.28,299.84,299.0,299.71,38335.0,299.28,299.84,299.0,299.71,38335.0
2018-10-25 15:40:00,299.72,300.2,299.38,299.66,31845.0,299.72,300.2,299.38,299.66,31845.0
2018-10-25 15:45:00,299.57,299.69,298.91,299.19,38146.0,299.57,299.69,298.91,299.19,38146.0
2018-10-25 15:50:00,299.11,299.13,298.15,298.88,41604.0,299.11,299.13,298.15,298.88,41604.0
2018-10-25 15:55:00,298.83,299.36,298.3,298.41,87379.0,298.83,299.36,298.3,298.41,87379.0
2018-10-26 09:30:00,292.85,296.0,291.0,295.02,37624.0,292.85,296.0,291.0,295.02,37624.0
2018-10-26 09:35:00,295.07,297.88,294.84,295.15,26712.0,295.07,297.88,294.84,295.15,26712.0
2018-10-26 09:40:00,295.34,296.51,294.44,294.44,16869.0,295.34,296.51,294.44,294.44,16869.0
2018-10-26 09:45:00,295.35,297.33,295.34,296.95,6763.0,295.35,297.33,295.34,296.95,6763.0
2018-10-26 09:50:00,296.63,296.92,295.23,296.72,9902.0,296.63,296.92,295.23,296.72,9902.0
2018-10-26 09:55:00,296.94,297.8,296.58,296.92,18206.0,296.94,297.8,296.58,296.92,18206.0
2018-10-26 10:00:00,296.85,297.0,294.64,294.76,15324.0,296.85,297.0,294.64,294.76,15324.0
2018-10-26 10:05:00,295.28,295.38,292.91,293.01,14234.0,295.28,295.38,292.91,293.01,14234.0
2018-10-26 10:10:00,293.2,294.11,293.05,293.93,11498.0,293.2,294.11,293.05,293.93,11498.0
2018-10-26 10:15:00,294.25,295.28,294.25,294.83,7300.0,294.25,295.28,294.25,294.83,7300.0
2018-10-26 10:20:00,294.83,295.65,294.55,295.1,8516.0,294.83,295.65,294.55,295.1,8516.0
2018-10-26 10:25:00,295.56,295.61,294.23,294.37,10474.0,295.56,295.61,294.23,294.37,10474.0
2018-10-26 10:30:00,294.23,294.62,293.48,294.14,8286.0,294.23,294.62,293.48,294.14,8286.0
2018-10-26 10:35:00,294.22,295.47,294.13,295.41,9816.0,294.22,295.47,294.13,295.41,9816.0
2018-10-26 10:40:00,295.45,296.84,295.33,296.5,15915.0,295.45,296.84,295.33,296.5,15915.0
2018-10-26 10:45:00,296.56,297.21,295.64,296.35,8598.0,296.56,297.21,295.64,296.35,8598.0
2018-10-26 10:50:00,296.36,297.74,296.34,296.85,17137.0,296.36,297.74,296.34,296.85,17137.0
2018-10-26 10:55:00,297.02,297.36,296.38,296.45,26045.0,297.02,297.36,296.38,296.45,26045.0
2018-10-26 11:00:00,296.36,297.81,295.46,297.63,16531.0,296.36,297.81,295.46,297.63,16531.0
2018-10-26 11:05:00,297.5,299.12,297.2,298.97,10622.0,297.5,299.12,297.2,298.97,10622.0
2018-10-26 11:10:00,298.81,300.38,298.81,300.38,14831.0,298.81,300.38,298.81,300.38,14831.0
2018-10-26 11:15:00,300.07,301.72,300.03,301.07,11888.0,300.07,301.72,300.03,301.07,11888.0
2018-10-26 11:20:00,301.24,302.98,301.1,302.7,36462.0,301.24,302.98,301.1,302.7,36462.0
2018-10-26 11:25:00,302.65,303.87,302.49,303.12,47463.0,302.65,303.87,302.49,303.12,47463.0
2018-10-26 11:30:00,303.12,303.95,302.6,302.9,22745.0,303.12,303.95,302.6,302.9,22745.0
2018-10-26 11:35:00,303.26,303.26,300.96,302.5,19052.0,303.26,303.26,300.96,302.5,19052.0
2018-10-26 11:40:00,302.52,303.07,301.81,301.81,19057.0,302.52,303.07,301.81,301.81,19057.0
2018-10-26 11:45:00,301.84,302.6,301.4,302.0,13613.0,301.84,302.6,301.4,302.0,13613.0
2018-10-26 11:50:00,302.0,303.98,302.0,303.41,13506.0,302.0,303.98,302.0,303.41,13506.0
2018-10-26 11:55:00,303.41,303.66,302.63,302.63,5295.0,303.41,303.66,302.63,302.63,5295.0
2018-10-26 12:00:00,302.35,302.57,301.06,301.97,5660.0,302.35,302.57,301.06,301.97,5660.0
2018-10-26 12:05:00,302.3,303.04,301.8,301.92,6032.0,302.3,303.04,301.8,301.92,6032.0
2018-10-26 12:10:00,302.08,302.11,301.26,301.84,4409.0,302.08,302.11,301.26,301.84,4409.0
2018-10-26 12:15:00,301.84,302.55,301.3,301.96,7196.0,301.84,302.55,301.3,301.96,7196.0
2018-10-26 12:20:00,302.06,302.7,301.62,301.97,8919.0,302.06,302.7,301.62,301.97,8919.0
2018-10-26 12:25:00,301.52,301.91,300.9,301.43,12747.0,301.52,301.91,300.9,301.43,12747.0
2018-10-26 12:30:00,301.27,302.28,300.76,301.57,7889.0,301.27,302.28,300.76,301.57,7889.0
2018-10-26 12:35:00,301.52,301.73,300.91,301.65,16320.0,301.52,301.73,300.91,301.65,16320.0
2018-10-26 12:40:00,301.79,303.82,301.35,303.69,23104.0,301.79,303.82,301.35,303.69,23104.0
2018-10-26 12:45:00,303.63,304.54,303.59,304.28,19616.0,303.63,304.54,303.59,304.28,19616.0
2018-10-26 12:50:00,304.52,304.66,303.92,304.26,20257.0,304.52,304.66,303.92,304.26,20257.0
2018-10-26 12:55:00,304.04,304.35,303.75,304.0,9142.0,304.04,304.35,303.75,304.0,9142.0
2018-10-26 13:00:00,304.0,304.9,303.66,304.79,9197.0,304.0,304.9,303.66,304.79,9197.0
2018-10-26 13:05:00,304.66,304.7,303.34,303.34,5701.0,304.66,304.7,303.34,303.34,5701.0
2018-10-26 13:10:00,303.15,304.05,302.71,302.83,7977.0,303.15,304.05,302.71,302.83,7977.0
2018-10-26 13:15:00,303.16,303.61,302.15,302.98,4272.0,303.16,303.61,302.15,302.98,4272.0
2018-10-26 13:20:00,302.98,303.31,302.7,302.73,6173.0,302.98,303.31,302.7,302.73,6173.0
2018-10-26 13:25:00,302.92,303.56,302.54,302.55,6255.0,302.92,303.56,302.54,302.55,6255.0
2018-10-26 13:30:00,302.42,302.95,302.01,302.78,35782.0,302.42,302.95,302.01,302.78,35782.0
2018-10-26 13:35:00,302.5,302.93,301.06,301.38,17272.0,302.5,302.93,301.06,301.38,17272.0
2018-10-26 13:40:00,301.46,302.39,301.46,302.2,13336.0,301.46,302.39,301.46,302.2,13336.0
2018-10-26 13:45:00,302.2,302.94,301.95,302.94,14262.0,302.2,302.94,301.95,302.94,14262.0
2018-10-26 13:50:00,302.66,303.29,302.07,303.24,5600.0,302.66,303.29,302.07,303.24,5600.0
2018-10-26 13:55:00,303.34,303.52,302.85,303.42,2589.0,303.34,303.52,302.85,303.42,2589.0
2018-10-26 14:00:00,303.18,303.49,302.1,302.23,10549.0,303.18,303.49,302.1,302.23,10549.0
2018-10-26 14:05:00,302.1,302.94,302.1,302.5,6739.0,302.1,302.94,302.1,302.5,6739.0
2018-10-26 14:10:00,302.5,302.75,302.03,302.34,8633.0,302.5,302.75,302.03,302.34,8633.0
2018-10-26 14:15:00,302.24,302.58,301.99,302.27,5398.0,302.24,302.58,301.99,302.27,5398.0
2018-10-26 14:20:00,302.36,302.91,301.71,302.52,7685.0,302.36,302.91,301.71,302.52,7685.0
2018-10-26 14:25:00,302.57,303.55,302.46,302.83,5920.0,302.57,303.55,302.46,302.83,5920.0
2018-10-26 14:30:00,302.7,303.51,302.65,302.75,4020.0,302.7,303.51,302.65,302.75,4020.0
2018-10-26 14:35:00,302.74,304.05,302.61,303.76,4446.0,302.74,304.05,302.61,303.76,4446.0
2018-10-26 14:40:00,303.6,303.79,302.65,302.9,4959.0,303.6,303.79,302.65,302.9,4959.0
2018-10-26 14:45:00,303.01,303.02,301.26,301.26,5500.0,303.01,303.02,301.26,301.26,5500.0
2018-10-26 14:50:00,301.4,301.64,300.77,300.94,23762.0,301.4,301.64,300.77,300.94,23762.0
2018-10-26 14:55:00,300.74,300.84,299.41,299.77,11123.0,300.74,300.84,299.41,299.77,11123.0
2018-10-26 15:00:00,299.75,300.21,299.09,300.0,13200.0,299.75,300.21,299.09,300.0,13200.0
2018-10-26 15:05:00,300.06,300.41,299.54,300.06,11761.0,300.06,300.41,299.54,300.06,11761.0
2018-10-26 15:10:00,300.4,300.4,299.08,300.12,11587.0,300.4,300.4,299.08,300.12,11587.0
2018-10-26 15:15:00,300.35,301.69,300.27,301.47,6400.0,300.35,301.69,300.27,301.47,6400.0
2018-10-26 15:20:00,301.72,302.65,301.34,302.11,13973.0,301.72,302.65,301.34,302.11,13973.0
2018-10-26 15:25:00,302.08,302.48,301.21,301.68,8550.0,302.08,302.48,301.21,301.68,8550.0
2018-10-26 15:30:00,301.56,301.59,300.12,300.17,20504.0,301.56,301.59,300.12,300.17,20504.0
2018-10-26 15:35:00,300.21,302.51,300.21,301.18,9183.0,300.21,302.51,300.21,301.18,9183.0
2018-10-26 15:40:00,301.18,301.38,299.85,300.0,57577.0,301.18,301.38,299.85,300.0,57577.0
2018-10-26 15:45:00,300.09,301.8,300.04,301.42,35860.0,300.09,301.8,300.04,301.42,35860.0
2018-10-26 15:50:00,301.59,301.98,300.78,300.95,44367.0,301.59,301.98,300.78,300.95,44367.0
2018-10-26 15:55:00,300.92,301.03,299.32,300.24,90841.0,300.92,301.03,299.32,300.24,90841.0
2018-10-29 09:30:00,304.77,305.92,304.18,305.24,23826.0,304.77,305.92,304.18,305.24,23826.0
2018-10-29 09:35:00,305.72,305.72,304.06,304.58,15687.0,305.72,305.72,304.06,304.58,15687.0
2018-10-29 09:40:00,304.2,306.48,303.94,305.88,20900.0,304.2,306.48,303.94,305.88,20900.0
2018-10-29 09:45:00,305.99,306.6,304.43,304.43,12885.0,305.99,306.6,304.43,304.43,12885.0
2018-10-29 09:50:00,304.49,305.52,304.4,305.52,8779.0,304.49,305.52,304.4,305.52,8779.0
2018-10-29 09:55:00,305.53,306.74,305.52,306.58,6225.0,305.53,306.74,305.52,306.58,6225.0
2018-10-29 10:00:00,306.8,308.5,306.8,307.82,16049.0,306.8,308.5,306.8,307.82,16049.0
2018-10-29 10:05:00,307.66,308.03,305.78,306.11,11692.0,307.66,308.03,305.78,306.11,11692.0
2018-10-29 10:10:00,306.12,306.62,305.3,305.54,10946.0,306.12,306.62,305.3,305.54,10946.0
2018-10-29 10:15:00,305.85,306.07,305.35,306.06,16533.0,305.85,306.07,305.35,306.06,16533.0
2018-10-29 10:20:00,306.28,306.69,305.85,305.93,13427.0,306.28,306.69,305.85,305.93,13427.0
2018-10-29 10:25:00,306.14,306.58,305.97,305.99,10079.0,306.14,306.58,305.97,305.99,10079.0
2018-10-29 10:30:00,306.0,306.2,305.28,305.4,4413.0,306.0,306.2,305.28,305.4,4413.0
2018-10-29 10:35:00,305.28,305.28,304.19,304.67,11076.0,305.28,305.28,304.19,304.67,11076.0
2018-10-29 10:40:00,304.67,305.91,304.24,305.13,46350.0,304.67,305.91,304.24,305.13,46350.0
2018-10-29 10:45:00,305.43,306.16,304.06,304.54,19950.0,305.43,306.16,304.06,304.54,19950.0
2018-10-29 10:50:00,304.69,305.83,304.65,305.74,8643.0,304.69,305.83,304.65,305.74,8643.0
2018-10-29 10:55:00,305.93,306.37,305.0,305.13,7158.0,305.93,306.37,305.0,305.13,7158.0
2018-10-29 11:00:00,305.42,305.88,304.3,304.64,10308.0,305.42,305.88,304.3,304.64,10308.0
2018-10-29 11:05:00,304.44,305.13,303.49,303.74,9225.0,304.44,305.13,303.49,303.74,9225.0
2018-10-29 11:10:00,303.77,304.05,302.59,302.59,11473.0,303.77,304.05,302.59,302.59,11473.0
2018-10-29 11:15:00,302.52,303.51,302.5,302.9,7802.0,302.52,303.51,302.5,302.9,7802.0
2018-10-29 11:20:00,303.4,304.05,303.07,303.8,7020.0,303.4,304.05,303.07,303.8,7020.0
2018-10-29 11:25:00,304.05,305.6,303.8,305.36,7685.0,304.05,305.6,303.8,305.36,7685.0
2018-10-29 11:30:00,305.36,305.61,304.86,305.22,6229.0,305.36,305.61,304.86,305.22,6229.0
2018-10-29 11:35:00,305.38,305.78,304.78,305.61,7300.0,305.38,305.78,304.78,305.61,7300.0
2018-10-29 11:40:00,305.65,306.25,305.53,305.98,7726.0,305.65,306.25,305.53,305.98,7726.0
2018-10-29 11:45:00,305.99,306.01,305.53,306.01,4855.0,305.99,306.01,305.53,306.01,4855.0
2018-10-29 11:50:00,306.01,306.31,305.0,305.19,11819.0,306.01,306.31,305.0,305.19,11819.0
2018-10-29 11:55:00,305.25,305.25,303.55,303.55,8063.0,305.25,305.25,303.55,303.55,8063.0
2018-10-29 12:00:00,303.84,303.84,302.92,303.82,9402.0,303.84,303.84,302.92,303.82,9402.0
2018-10-29 12:05:00,303.72,303.79,303.11,303.15,7536.0,303.72,303.79,303.11,303.15,7536.0
2018-10-29 12:10:00,303.0,303.56,302.5,303.26,9138.0,303.0,303.56,302.5,303.26,9138.0
2018-10-29 12:15:00,303.25,303.68,303.0,303.0,6177.0,303.25,303.68,303.0,303.0,6177.0
2018-10-29 12:20:00,303.11,303.33,301.96,302.53,7295.0,303.11,303.33,301.96,302.53,7295.0
2018-10-29 12:25:00,302.58,302.78,302.14,302.41,7997.0,302.58,302.78,302.14,302.41,7997.0
2018-10-29 12:30:00,302.41,303.39,302.07,303.04,9177.0,302.41,303.39,302.07,303.04,9177.0
2018-10-29 12:35:00,303.1,303.3,302.39,302.59,7060.0,303.1,303.3,302.39,302.59,7060.0
2018-10-29 12:40:00,302.71,303.3,302.69,302.83,14967.0,302.71,303.3,302.69,302.83,14967.0
2018-10-29 12:45:00,303.07,303.44,302.41,302.41,6000.0,303.07,303.44,302.41,302.41,6000.0
2018-10-29 12:50:00,302.52,303.01,302.52,302.53,6200.0,302.52,303.01,302.52,302.53,6200.0
2018-10-29 12:55:00,302.55,302.56,301.6,302.23,8147.0,302.55,302.56,301.6,302.23,8147.0
2018-10-29 13:00:00,302.47,303.32,302.38,303.16,8719.0,302.47,303.32,302.38,303.16,8719.0
2018-10-29 13:05:00,303.33,303.33,302.06,303.07,10676.0,303.33,303.33,302.06,303.07,10676.0
2018-10-29 13:10:00,303.24,303.24,302.6,302.6,17029.0,303.24,303.24,302.6,302.6,17029.0
2018-10-29 13:15:00,302.42,302.93,302.41,302.54,4743.0,302.42,302.93,302.41,302.54,4743.0
2018-10-29 13:20:00,302.54,303.05,302.47,302.53,7441.0,302.54,303.05,302.47,302.53,7441.0
2018-10-29 13:25:00,302.54,302.71,302.07,302.19,4914.0,302.54,302.71,302.07,302.19,4914.0
2018-10-29 13:30:00,302.37,303.41,302.23,303.41,2999.0,302.37,303.41,302.23,303.41,2999.0
2018-10-29 13:35:00,303.57,303.58,302.61,303.32,7356.0,303.57,303.58,302.61,303.32,7356.0
2018-10-29 13:40:00,303.32,303.32,302.51,303.18,3915.0,303.32,303.32,302.51,303.18,3915.0
2018-10-29 13:45:00,303.09,303.46,302.97,303.37,5477.0,303.09,303.46,302.97,303.37,5477.0
2018-10-29 13:50:00,303.37,303.63,302.99,303.26,9496.0,303.37,303.63,302.99,303.26,9496.0
2018-10-29 13:55:00,303.13,303.27,302.56,302.64,12300.0,303.13,303.27,302.56,302.64,12300.0
2018-10-29 14:00:00,302.63,302.63,301.5,302.0,5926.0,302.63,302.63,301.5,302.0,5926.0
2018-10-29 14:05:00,301.87,302.14,301.4,301.47,5132.0,301.87,302.14,301.4,301.47,5132.0
2018-10-29 14:10:00,301.42,301.42,300.47,300.94,9165.0,301.42,301.42,300.47,300.94,9165.0
2018-10-29 14:15:00,300.88,301.0,300.17,301.0,10836.0,300.88,301.0,300.17,301.0,10836.0
2018-10-29 14:20:00,301.0,301.32,300.55,301.31,7088.0,301.0,301.32,300.55,301.31,7088.0
2018-10-29 14:25:00,301.12,301.7,301.04,301.22,6373.0,301.12,301.7,301.04,301.22,6373.0
2018-10-29 14:30:00,301.13,301.37,300.07,300.07,7557.0,301.13,301.37,300.07,300.07,7557.0
2018-10-29 14:35:00,300.58,301.84,300.4,300.56,7738.0,300.58,301.84,300.4,300.56,7738.0
2018-10-29 14:40:00,300.45,301.55,300.45,301.06,8610.0,300.45,301.55,300.45,301.06,8610.0
2018-10-29 14:45:00,301.18,301.42,300.27,300.36,8230.0,301.18,301.42,300.27,300.36,8230.0
2018-10-29 14:50:00,300.34,300.34,299.23,300.02,9583.0,300.34,300.34,299.23,300.02,9583.0
2018-10-29 14:55:00,300.0,301.09,300.0,300.72,8599.0,300.0,301.09,300.0,300.72,8599.0
2018-10-29 15:00:00,300.76,300.81,299.71,299.85,9081.0,300.76,300.81,299.71,299.85,9081.0
2018-10-29 15:05:00,299.85,300.0,298.69,299.0,16705.0,299.85,300.0,298.69,299.0,16705.0
2018-10-29 15:10:00,299.42,299.52,298.64,298.97,12397.0,299.42,299.52,298.64,298.97,12397.0
2018-10-29 15:15:00,298.96,299.86,298.43,299.57,19467.0,298.96,299.86,298.43,299.57,19467.0
2018-10-29 15:20:00,299.57,299.72,298.32,299.38,17600.0,299.57,299.72,298.32,299.38,17600.0
2018-10-29 15:25:00,299.38,299.97,299.18,299.32,21634.0,299.38,299.97,299.18,299.32,21634.0
2018-10-29 15:30:00,299.13,299.56,298.38,298.71,22917.0,299.13,299.56,298.38,298.71,22917.0
2018-10-29 15:35:00,298.69,298.69,296.69,297.01,30774.0,298.69,298.69,296.69,297.01,30774.0
2018-10-29 15:40:00,297.01,297.01,294.72,295.28,24865.0,297.01,297.01,294.72,295.28,24865.0
2018-10-29 15:45:00,295.04,298.92,294.94,297.63,27539.0,295.04,298.92,294.94,297.63,27539.0
2018-10-29 15:50:00,297.86,300.2,297.63,299.72,32409.0,297.86,300.2,297.63,299.72,32409.0
2018-10-29 15:55:00,299.64,301.21,298.67,300.99,72730.0,299.64,301.21,298.67,300.99,72730.0
2018-10-30 09:30:00,301.92,301.92,298.34,300.0,19693.0,301.92,301.92,298.34,300.0,19693.0
2018-10-30 09:35:00,299.94,300.63,298.68,300.04,12523.0,299.94,300.63,298.68,300.04,12523.0
2018-10-30 09:40:00,300.3,302.04,300.0,301.63,8974.0,300.3,302.04,300.0,301.63,8974.0
2018-10-30 09:45:00,301.49,302.81,301.03,302.57,11054.0,301.49,302.81,301.03,302.57,11054.0
2018-10-30 09:50:00,302.71,304.49,302.7,304.23,7170.0,302.71,304.49,302.7,304.23,7170.0
2018-10-30 09:55:00,304.23,305.39,303.7,304.83,13294.0,304.23,305.39,303.7,304.83,13294.0
2018-10-30 10:00:00,304.83,305.01,303.0,303.46,11421.0,304.83,305.01,303.0,303.46,11421.0
2018-10-30 10:05:00,303.23,303.51,301.68,301.69,12080.0,303.23,303.51,301.68,301.69,12080.0
2018-10-30 10:10:00,301.52,303.0,301.48,302.98,8664.0,301.52,303.0,301.48,302.98,8664.0
2018-10-30 10:15:00,303.46,303.94,302.93,302.93,7641.0,303.46,303.94,302.93,302.93,7641.0
2018-10-30 10:20:00,303.41,304.0,303.33,303.47,9290.0,303.41,304.0,303.33,303.47,9290.0
2018-10-30 10:25:00,303.47,304.48,303.47,304.39,6839.0,303.47,304.48,303.47,304.39,6839.0
2018-10-30 10:30:00,304.29,304.33,303.44,303.82,11125.0,304.29,304.33,303.44,303.82,11125.0
2018-10-30 10:35:00,303.8,303.8,301.51,302.19,12945.0,303.8,303.8,301.51,302.19,12945.0
2018-10-30 10:40:00,302.21,302.21,301.5,301.5,12150.0,302.21,302.21,301.5,301.5,12150.0
2018-10-30 10:45:00,301.44,303.46,301.44,302.89,9655.0,301.44,303.46,301.44,302.89,9655.0
2018-10-30 10:50:00,303.1,303.58,302.67,302.91,6836.0,303.1,303.58,302.67,302.91,6836.0
2018-10-30 10:55:00,302.91,302.93,301.44,301.64,11486.0,302.91,302.93,301.44,301.64,11486.0
2018-10-30 11:00:00,301.83,301.99,301.17,301.21,5265.0,301.83,301.99,301.17,301.21,5265.0
2018-10-30 11:05:00,301.26,302.7,301.26,302.34,9202.0,301.26,302.7,301.26,302.34,9202.0
2018-10-30 11:10:00,302.48,302.53,301.69,301.91,12477.0,302.48,302.53,301.69,301.91,12477.0
2018-10-30 11:15:00,301.91,302.99,301.84,302.95,5686.0,301.91,302.99,301.84,302.95,5686.0
2018-10-30 11:20:00,303.16,303.68,302.37,303.2,6728.0,303.16,303.68,302.37,303.2,6728.0
2018-10-30 11:25:00,303.25,305.0,303.22,304.69,11900.0,303.25,305.0,303.22,304.69,11900.0
2018-10-30 11:30:00,304.75,305.04,304.55,304.76,8052.0,304.75,305.04,304.55,304.76,8052.0
2018-10-30 11:35:00,304.71,305.37,304.71,305.14,6403.0,304.71,305.37,304.71,305.14,6403.0
2018-10-30 11:40:00,305.11,305.46,304.51,305.28,5851.0,305.11,305.46,304.51,305.28,5851.0
2018-10-30 11:45:00,305.29,305.55,304.83,305.48,8544.0,305.29,305.55,304.83,305.48,8544.0
2018-10-30 11:50:00,305.56,306.0,305.01,305.23,8289.0,305.56,306.0,305.01,305.23,8289.0
2018-10-30 11:55:00,305.22,305.32,304.8,305.15,9321.0,305.22,305.32,304.8,305.15,9321.0
2018-10-30 12:00:00,305.35,305.48,304.73,305.47,7642.0,305.35,305.48,304.73,305.47,7642.0
2018-10-30 12:05:00,305.56,306.02,305.11,305.6,10398.0,305.56,306.02,305.11,305.6,10398.0
2018-10-30 12:10:00,305.82,306.1,305.24,305.54,6401.0,305.82,306.1,305.24,305.54,6401.0
2018-10-30 12:15:00,305.66,305.88,304.77,305.48,9377.0,305.66,305.88,304.77,305.48,9377.0
2018-10-30 12:20:00,305.47,305.89,305.09,305.89,6580.0,305.47,305.89,305.09,305.89,6580.0
2018-10-30 12:25:00,305.98,306.34,305.67,306.03,6768.0,305.98,306.34,305.67,306.03,6768.0
2018-10-30 12:30:00,305.86,305.86,304.76,304.81,10833.0,305.86,305.86,304.76,304.81,10833.0
2018-10-30 12:35:00,304.93,305.3,304.77,305.03,5201.0,304.93,305.3,304.77,305.03,5201.0
2018-10-30 12:40:00,304.79,305.0,304.57,304.72,5436.0,304.79,305.0,304.57,304.72,5436.0
2018-10-30 12:45:00,304.39,304.79,304.01,304.76,8571.0,304.39,304.79,304.01,304.76,8571.0
2018-10-30 12:50:00,304.69,305.13,304.51,304.53,5986.0,304.69,305.13,304.51,304.53,5986.0
2018-10-30 12:55:00,304.54,304.54,303.17,303.17,7070.0,304.54,304.54,303.17,303.17,7070.0
2018-10-30 13:00:00,302.93,303.54,302.84,303.07,5000.0,302.93,303.54,302.84,303.07,5000.0
2018-10-30 13:05:00,303.32,303.64,303.13,303.49,11169.0,303.32,303.64,303.13,303.49,11169.0
2018-10-30 13:10:00,303.22,303.45,302.71,302.71,7658.0,303.22,303.45,302.71,302.71,7658.0
2018-10-30 13:15:00,302.93,304.2,302.92,304.04,5313.0,302.93,304.2,302.92,304.04,5313.0
2018-10-30 13:20:00,303.85,304.22,303.1,303.25,7806.0,303.85,304.22,303.1,303.25,7806.0
2018-10-30 13:25:00,303.47,303.68,303.04,303.27,7062.0,303.47,303.68,303.04,303.27,7062.0
2018-10-30 13:30:00,303.08,303.45,302.46,302.53,4877.0,303.08,303.45,302.46,302.53,4877.0
2018-10-30 13:35:00,302.61,303.21,302.6,303.18,7200.0,302.61,303.21,302.6,303.18,7200.0
2018-10-30 13:40:00,303.17,304.27,303.1,303.96,8223.0,303.17,304.27,303.1,303.96,8223.0
2018-10-30 13:45:00,304.28,304.83,303.88,304.62,10154.0,304.28,304.83,303.88,304.62,10154.0
2018-10-30 13:50:00,304.48,304.64,304.12,304.43,6467.0,304.48,304.64,304.12,304.43,6467.0
2018-10-30 13:55:00,304.59,305.64,304.37,305.33,6971.0,304.59,305.64,304.37,305.33,6971.0
2018-10-30 14:00:00,305.52,305.82,304.78,304.85,8347.0,305.52,305.82,304.78,304.85,8347.0
2018-10-30 14:05:00,304.68,305.01,303.84,303.87,5563.0,304.68,305.01,303.84,303.87,5563.0
2018-10-30 14:10:00,303.82,304.57,303.58,304.52,3916.0,303.82,304.57,303.58,304.52,3916.0
2018-10-30 14:15:00,304.51,304.66,303.95,304.36,7998.0,304.51,304.66,303.95,304.36,7998.0
2018-10-30 14:20:00,304.67,305.28,304.2,305.18,8560.0,304.67,305.28,304.2,305.18,8560.0
2018-10-30 14:25:00,305.07,305.35,304.26,304.56,9337.0,305.07,305.35,304.26,304.56,9337.0
2018-10-30 14:30:00,304.78,305.32,304.06,305.07,6651.0,304.78,305.32,304.06,305.07,6651.0
2018-10-30 14:35:00,305.13,305.28,304.56,304.56,6443.0,305.13,305.28,304.56,304.56,6443.0
2018-10-30 14:40:00,304.85,305.12,304.38,305.12,5620.0,304.85,305.12,304.38,305.12,5620.0
2018-10-30 14:45:00,304.81,304.84,304.4,304.72,6654.0,304.81,304.84,304.4,304.72,6654.0
2018-10-30 14:50:00,304.7,306.08,304.7,305.56,11594.0,304.7,306.08,304.7,305.56,11594.0
2018-10-30 14:55:00,305.65,306.6,305.49,305.98,9778.0,305.65,306.6,305.49,305.98,9778.0
2018-10-30 15:00:00,306.15,306.25,305.02,305.19,6156.0,306.15,306.25,305.02,305.19,6156.0
2018-10-30 15:05:00,305.3,305.9,305.07,305.57,9491.0,305.3,305.9,305.07,305.57,9491.0
2018-10-30 15:10:00,305.83,306.68,305.8,305.81,11638.0,305.83,306.68,305.8,305.81,11638.0
2018-10-30 15:15:00,305.91,306.26,304.85,305.63,11892.0,305.91,306.26,304.85,305.63,11892.0
2018-10-30 15:20:00,305.53,305.57,304.96,305.19,8580.0,305.53,305.57,304.96,305.19,8580.0
2018-10-30 15:25:00,305.19,306.2,305.14,305.62,10173.0,305.19,306.2,305.14,305.62,10173.0
2018-10-30 15:30:00,305.63,306.16,305.41,305.87,12344.0,305.63,306.16,305.41,305.87,12344.0
2018-10-30 15:35:00,305.78,306.07,304.96,304.96,16533.0,305.78,306.07,304.96,304.96,16533.0
2018-10-30 15:40:00,305.04,305.63,304.91,305.29,18648.0,305.04,305.63,304.91,305.29,18648.0
2018-10-30 15:45:00,305.29,305.86,304.91,305.6,18748.0,305.29,305.86,304.91,305.6,18748.0
2018-10-30 15:50:00,305.73,306.69,305.73,306.13,23141.0,305.73,306.69,305.73,306.13,23141.0
2018-10-30 15:55:00,306.1,306.54,305.78,306.2,58145.0,306.1,306.54,305.78,306.2,58145.0
2018-10-31 09:30:00,308.67,309.46,307.21,308.34,25174.0,308.67,309.46,307.21,308.34,25174.0
2018-10-31 09:35:00,308.32,308.39,307.0,308.07,8219.0,308.32,308.39,307.0,308.07,8219.0
2018-10-31 09:40:00,308.7,309.6,308.25,308.92,13872.0,308.7,309.6,308.25,308.92,13872.0
2018-10-31 09:45:00,308.92,309.64,308.49,308.65,9253.0,308.92,309.64,308.49,308.65,9253.0
2018-10-31 09:50:00,309.66,309.67,308.3,308.53,9277.0,309.66,309.67,308.3,308.53,9277.0
2018-10-31 09:55:00,308.53,308.89,308.25,308.74,6608.0,308.53,308.89,308.25,308.74,6608.0
2018-10-31 10:00:00,308.68,308.74,308.18,308.58,11176.0,308.68,308.74,308.18,308.58,11176.0
2018-10-31 10:05:00,308.75,308.77,307.48,307.51,9049.0,308.75,308.77,307.48,307.51,9049.0
2018-10-31 10:10:00,307.51,307.51,306.16,306.33,8657.0,307.51,307.51,306.16,306.33,8657.0
2018-10-31 10:15:00,306.7,308.06,306.69,307.69,10311.0,306.7,308.06,306.69,307.69,10311.0
2018-10-31 10:20:00,307.92,308.91,307.54,308.69,10286.0,307.92,308.91,307.54,308.69,10286.0
2018-10-31 10:25:00,308.71,309.35,308.39,309.23,17101.0,308.71,309.35,308.39,309.23,17101.0
2018-10-31 10:30:00,309.3,310.24,309.1,309.99,11235.0,309.3,310.24,309.1,309.99,11235.0
2018-10-31 10:35:00,310.18,310.67,309.75,309.75,5319.0,310.18,310.67,309.75,309.75,5319.0
2018-10-31 10:40:00,309.57,309.79,309.24,309.48,6675.0,309.57,309.79,309.24,309.48,6675.0
2018-10-31 10:45:00,309.66,309.66,308.97,309.21,8755.0,309.66,309.66,308.97,309.21,8755.0
2018-10-31 10:50:00,309.25,309.39,308.19,308.61,6706.0,309.25,309.39,308.19,308.61,6706.0
2018-10-31 10:55:00,308.61,308.68,307.56,307.72,9688.0,308.61,308.68,307.56,307.72,9688.0
2018-10-31 11:00:00,307.66,308.49,307.57,307.97,5314.0,307.66,308.49,307.57,307.97,5314.0
2018-10-31 11:05:00,307.96,308.01,307.02,307.18,12429.0,307.96,308.01,307.02,307.18,12429.0
2018-10-31 11:10:00,307.32,307.66,307.0,307.4,12242.0,307.32,307.66,307.0,307.4,12242.0
2018-10-31 11:15:00,307.55,307.89,307.41,307.44,9566.0,307.55,307.89,307.41,307.44,9566.0
2018-10-31 11:20:00,307.44,307.44,306.52,307.01,13170.0,307.44,307.44,306.52,307.01,13170.0
2018-10-31 11:25:00,306.87,306.87,306.18,306.35,9799.0,306.87,306.87,306.18,306.35,9799.0
2018-10-31 11:30:00,306.29,306.29,305.7,305.77,5776.0,306.29,306.29,305.7,305.77,5776.0
2018-10-31 11:35:00,305.68,305.85,305.36,305.73,6012.0,305.68,305.85,305.36,305.73,6012.0
2018-10-31 11:40:00,305.6,305.78,304.78,304.78,5275.0,305.6,305.78,304.78,304.78,5275.0
2018-10-31 11:45:00,304.76,305.52,304.76,305.07,7043.0,304.76,305.52,304.76,305.07,7043.0
2018-10-31 11:50:00,305.13,305.66,305.12,305.24,6977.0,305.13,305.66,305.12,305.24,6977.0
2018-10-31 11:55:00,305.27,305.77,304.6,305.35,6729.0,305.27,305.77,304.6,305.35,6729.0
2018-10-31 12:00:00,305.6,305.71,304.8,305.13,4764.0,305.6,305.71,304.8,305.13,4764.0
2018-10-31 12:05:00,305.1,305.13,304.57,305.03,4374.0,305.1,305.13,304.57,305.03,4374.0
2018-10-31 12:10:00,304.9,305.07,304.58,305.0,6450.0,304.9,305.07,304.58,305.0,6450.0
2018-10-31 12:15:00,305.01,305.16,304.72,305.16,9187.0,305.01,305.16,304.72,305.16,9187.0
2018-10-31 12:20:00,305.15,305.68,305.12,305.12,7394.0,305.15,305.68,305.12,305.12,7394.0
2018-10-31 12:25:00,305.12,305.24,304.85,305.13,6938.0,305.12,305.24,304.85,305.13,6938.0
2018-10-31 12:30:00,305.02,305.46,305.02,305.44,6029.0,305.02,305.46,305.02,305.44,6029.0
2018-10-31 12:35:00,305.63,306.78,305.54,306.4,3824.0,305.63,306.78,305.54,306.4,3824.0
2018-10-31 12:40:00,306.72,306.97,306.44,306.97,6885.0,306.72,306.97,306.44,306.97,6885.0
2018-10-31 12:45:00,306.89,306.89,306.4,306.41,3593.0,306.89,306.89,306.4,306.41,3593.0
2018-10-31 12:50:00,306.27,306.95,306.27,306.92,4661.0,306.27,306.95,306.27,306.92,4661.0
2018-10-31 12:55:00,306.92,307.73,306.9,307.25,3336.0,306.92,307.73,306.9,307.25,3336.0
2018-10-31 13:00:00,307.39,307.68,306.84,307.05,10979.0,307.39,307.68,306.84,307.05,10979.0
2018-10-31 13:05:00,307.18,307.83,307.16,307.56,3040.0,307.18,307.83,307.16,307.56,3040.0
2018-10-31 13:10:00,307.56,308.16,307.56,307.75,5974.0,307.56,308.16,307.56,307.75,5974.0
2018-10-31 13:15:00,307.75,307.79,307.43,307.43,2663.0,307.75,307.79,307.43,307.43,2663.0
2018-10-31 13:20:00,307.51,308.25,307.51,307.99,7398.0,307.51,308.25,307.51,307.99,7398.0
2018-10-31 13:25:00,308.05,308.32,307.77,307.86,5500.0,308.05,308.32,307.77,307.86,5500.0
2018-10-31 13:30:00,307.93,308.07,307.78,307.88,1770.0,307.93,308.07,307.78,307.88,1770.0
2018-10-31 13:35:00,307.79,307.88,307.16,307.34,3961.0,307.79,307.88,307.16,307.34,3961.0
2018-10-31 13:40:00,307.34,307.84,307.22,307.84,4092.0,307.34,307.84,307.22,307.84,4092.0
2018-10-31 13:45:00,307.89,308.14,307.67,307.72,5120.0,307.89,308.14,307.67,307.72,5120.0
2018-10-31 13:50:00,307.47,308.0,307.36,307.52,3246.0,307.47,308.0,307.36,307.52,3246.0
2018-10-31 13:55:00,307.53,308.12,307.44,307.81,7086.0,307.53,308.12,307.44,307.81,7086.0
2018-10-31 14:00:00,307.79,308.61,307.61,308.52,6640.0,307.79,308.61,307.61,308.52,6640.0
2018-10-31 14:05:00,308.33,309.16,308.33,309.16,6335.0,308.33,309.16,308.33,309.16,6335.0
2018-10-31 14:10:00,309.23,309.52,308.98,309.26,5610.0,309.23,309.52,308.98,309.26,5610.0
2018-10-31 14:15:00,309.44,309.5,308.47,309.16,8897.0,309.44,309.5,308.47,309.16,8897.0
2018-10-31 14:20:00,309.18,309.18,308.66,308.81,4600.0,309.18,309.18,308.66,308.81,4600.0
2018-10-31 14:25:00,308.74,308.74,308.05,308.26,6741.0,308.74,308.74,308.05,308.26,6741.0
2018-10-31 14:30:00,308.21,308.37,307.88,308.12,5889.0,308.21,308.37,307.88,308.12,5889.0
2018-10-31 14:35:00,308.06,308.51,307.82,308.47,13094.0,308.06,308.51,307.82,308.47,13094.0
2018-10-31 14:40:00,308.59,309.09,308.56,308.67,8075.0,308.59,309.09,308.56,308.67,8075.0
2018-10-31 14:45:00,308.71,308.76,308.33,308.33,7077.0,308.71,308.76,308.33,308.33,7077.0
2018-10-31 14:50:00,308.33,308.56,308.0,308.51,8076.0,308.33,308.56,308.0,308.51,8076.0
2018-10-31 14:55:00,308.47,308.56,308.08,308.14,7424.0,308.47,308.56,308.08,308.14,7424.0
2018-10-31 15:00:00,308.14,308.43,308.05,308.13,10017.0,308.14,308.43,308.05,308.13,10017.0
2018-10-31 15:05:00,308.35,308.35,307.41,307.42,6960.0,308.35,308.35,307.41,307.42,6960.0
2018-10-31 15:10:00,307.4,307.69,307.25,307.62,6681.0,307.4,307.69,307.25,307.62,6681.0
2018-10-31 15:15:00,307.62,307.71,307.01,307.08,8125.0,307.62,307.71,307.01,307.08,8125.0
2018-10-31 15:20:00,306.98,307.09,306.22,306.65,14125.0,306.98,307.09,306.22,306.65,14125.0
2018-10-31 15:25:00,306.62,306.74,305.75,306.57,10003.0,306.62,306.74,305.75,306.57,10003.0
2018-10-31 15:30:00,306.58,306.71,305.36,305.49,18004.0,306.58,306.71,305.36,305.49,18004.0
2018-10-31 15:35:00,305.49,305.57,304.79,304.85,18835.0,305.49,305.57,304.79,304.85,18835.0
2018-10-31 15:40:00,304.85,305.18,304.22,304.34,22876.0,304.85,305.18,304.22,304.34,22876.0
2018-10-31 15:45:00,304.21,304.67,303.89,303.97,27789.0,304.21,304.67,303.89,303.97,27789.0
2018-10-31 15:50:00,304.06,304.56,303.27,303.46,40115.0,304.06,304.56,303.27,303.46,40115.0
2018-10-31 15:55:00,303.5,304.79,303.5,304.26,71038.0,303.5,304.79,303.5,304.26,71038.0
2018-11-01 09:30:00,304.43,308.96,304.27,308.91,19829.0,304.43,308.96,304.27,308.91,19829.0
2018-11-01 09:35:00,308.18,309.5,308.18,309.12,12001.0,308.18,309.5,308.18,309.12,12001.0
2018-11-01 09:40:00,309.13,309.5,307.88,308.02,13089.0,309.13,309.5,307.88,308.02,13089.0
2018-11-01 09:45:00,308.4,309.1,307.92,308.57,11450.0,308.4,309.1,307.92,308.57,11450.0
2018-11-01 09:50:00,308.34,310.5,307.79,310.13,15228.0,308.34,310.5,307.79,310.13,15228.0
2018-11-01 09:55:00,310.16,310.59,309.39,310.36,7935.0,310.16,310.59,309.39,310.36,7935.0
2018-11-01 10:00:00,310.39,310.52,309.21,310.0,14598.0,310.39,310.52,309.21,310.0,14598.0
2018-11-01 10:05:00,310.0,310.11,309.14,309.85,16095.0,310.0,310.11,309.14,309.85,16095.0
2018-11-01 10:10:00,310.0,311.52,309.68,310.95,18582.0,310.0,311.52,309.68,310.95,18582.0
2018-11-01 10:15:00,310.96,311.48,310.44,311.0,11168.0,310.96,311.48,310.44,311.0,11168.0
2018-11-01 10:20:00,311.29,311.29,310.0,310.88,11097.0,311.29,311.29,310.0,310.88,11097.0
2018-11-01 10:25:00,311.21,312.09,310.99,311.95,7465.0,311.21,312.09,310.99,311.95,7465.0
2018-11-01 10:30:00,311.99,312.67,311.85,312.53,10371.0,311.99,312.67,311.85,312.53,10371.0
2018-11-01 10:35:00,312.73,313.02,312.11,312.45,9100.0,312.73,313.02,312.11,312.45,9100.0
2018-11-01 10:40:00,312.32,312.45,311.73,312.38,7960.0,312.32,312.45,311.73,312.38,7960.0
2018-11-01 10:45:00,312.15,313.71,312.15,313.36,10600.0,312.15,313.71,312.15,313.36,10600.0
2018-11-01 10:50:00,313.53,314.39,313.53,313.78,8122.0,313.53,314.39,313.53,313.78,8122.0
2018-11-01 10:55:00,313.33,314.13,313.23,314.05,9542.0,313.33,314.13,313.23,314.05,9542.0
2018-11-01 11:00:00,314.21,314.26,312.79,313.22,11155.0,314.21,314.26,312.79,313.22,11155.0
2018-11-01 11:05:00,313.46,313.76,312.16,312.6,15442.0,313.46,313.76,312.16,312.6,15442.0
2018-11-01 11:10:00,312.54,312.92,312.0,312.47,7615.0,312.54,312.92,312.0,312.47,7615.0
2018-11-01 11:15:00,312.29,312.79,311.65,312.71,15777.0,312.29,312.79,311.65,312.71,15777.0
2018-11-01 11:20:00,312.7,313.51,312.5,313.33,8701.0,312.7,313.51,312.5,313.33,8701.0
2018-11-01 11:25:00,313.33,313.56,312.82,313.37,10163.0,313.33,313.56,312.82,313.37,10163.0
2018-11-01 11:30:00,313.38,313.72,312.94,313.15,12751.0,313.38,313.72,312.94,313.15,12751.0
2018-11-01 11:35:00,313.09,313.27,312.52,312.85,16340.0,313.09,313.27,312.52,312.85,16340.0
2018-11-01 11:40:00,312.9,313.36,312.9,313.12,8007.0,312.9,313.36,312.9,313.12,8007.0
2018-11-01 11:45:00,313.27,313.35,312.31,313.18,7101.0,313.27,313.35,312.31,313.18,7101.0
2018-11-01 11:50:00,313.18,313.47,312.78,313.46,7327.0,313.18,313.47,312.78,313.46,7327.0
2018-11-01 11:55:00,313.64,313.99,313.22,313.77,17978.0,313.64,313.99,313.22,313.77,17978.0
2018-11-01 12:00:00,313.63,314.06,313.16,314.06,5000.0,313.63,314.06,313.16,314.06,5000.0
2018-11-01 12:05:00,314.0,314.77,313.63,314.56,6362.0,314.0,314.77,313.63,314.56,6362.0
2018-11-01 12:10:00,314.5,314.63,314.04,314.27,4800.0,314.5,314.63,314.04,314.27,4800.0
2018-11-01 12:15:00,314.36,314.36,312.12,312.22,9021.0,314.36,314.36,312.12,312.22,9021.0
2018-11-01 12:20:00,312.31,313.33,312.3,313.23,6530.0,312.31,313.33,312.3,313.23,6530.0
2018-11-01 12:25:00,313.17,313.89,313.07,313.59,8482.0,313.17,313.89,313.07,313.59,8482.0
2018-11-01 12:30:00,313.5,313.56,313.03,313.55,5253.0,313.5,313.56,313.03,313.55,5253.0
2018-11-01 12:35:00,313.56,314.35,313.42,314.21,19572.0,313.56,314.35,313.42,314.21,19572.0
2018-11-01 12:40:00,314.25,314.62,314.07,314.3,5500.0,314.25,314.62,314.07,314.3,5500.0
2018-11-01 12:45:00,314.14,314.72,313.83,314.6,3254.0,314.14,314.72,313.83,314.6,3254.0
2018-11-01 12:50:00,314.86,314.96,314.64,314.78,4426.0,314.86,314.96,314.64,314.78,4426.0
2018-11-01 12:55:00,314.97,315.51,314.88,315.48,5691.0,314.97,315.51,314.88,315.48,5691.0
2018-11-01 13:00:00,315.48,315.94,315.35,315.57,6720.0,315.48,315.94,315.35,315.57,6720.0
2018-11-01 13:05:00,315.78,315.78,314.97,315.27,6200.0,315.78,315.78,314.97,315.27,6200.0
2018-11-01 13:10:00,315.28,315.6,315.14,315.2,4431.0,315.28,315.6,315.14,315.2,4431.0
2018-11-01 13:15:00,315.01,315.31,314.83,315.2,4069.0,315.01,315.31,314.83,315.2,4069.0
2018-11-01 13:20:00,315.54,315.54,315.13,315.21,3706.0,315.54,315.54,315.13,315.21,3706.0
2018-11-01 13:25:00,315.28,315.51,315.07,315.29,4900.0,315.28,315.51,315.07,315.29,4900.0
2018-11-01 13:30:00,315.4,315.69,315.28,315.6,9945.0,315.4,315.69,315.28,315.6,9945.0
2018-11-01 13:35:00,315.65,315.65,315.0,315.24,4208.0,315.65,315.65,315.0,315.24,4208.0
2018-11-01 13:40:00,315.39,315.59,315.29,315.59,3090.0,315.39,315.59,315.29,315.59,3090.0
2018-11-01 13:45:00,315.6,315.77,314.95,315.09,7550.0,315.6,315.77,314.95,315.09,7550.0
2018-11-01 13:50:00,315.0,315.79,314.9,315.68,4500.0,315.0,315.79,314.9,315.68,4500.0
2018-11-01 13:55:00,315.69,315.69,314.87,314.93,5730.0,315.69,315.69,314.87,314.93,5730.0
2018-11-01 14:00:00,314.84,315.26,314.38,315.26,11720.0,314.84,315.26,314.38,315.26,11720.0
2018-11-01 14:05:00,315.17,315.43,314.31,314.71,6261.0,315.17,315.43,314.31,314.71,6261.0
2018-11-01 14:10:00,314.83,314.9,314.58,314.73,4020.0,314.83,314.9,314.58,314.73,4020.0
2018-11-01 14:15:00,315.12,315.36,314.91,315.28,4892.0,315.12,315.36,314.91,315.28,4892.0
2018-11-01 14:20:00,315.27,315.79,315.2,315.62,3176.0,315.27,315.79,315.2,315.62,3176.0
2018-11-01 14:25:00,315.78,315.78,314.82,314.97,10356.0,315.78,315.78,314.82,314.97,10356.0
2018-11-01 14:30:00,314.98,315.08,314.68,314.85,4811.0,314.98,315.08,314.68,314.85,4811.0
2018-11-01 14:35:00,314.9,315.31,314.9,315.23,7176.0,314.9,315.31,314.9,315.23,7176.0
2018-11-01 14:40:00,315.14,315.14,314.28,314.37,9263.0,315.14,315.14,314.28,314.37,9263.0
2018-11-01 14:45:00,314.49,314.86,314.24,314.28,7759.0,314.49,314.86,314.24,314.28,7759.0
2018-11-01 14:50:00,314.28,314.5,314.2,314.49,6798.0,314.28,314.5,314.2,314.49,6798.0
2018-11-01 14:55:00,314.49,314.93,314.4,314.72,6200.0,314.49,314.93,314.4,314.72,6200.0
2018-11-01 15:00:00,314.61,314.61,314.12,314.41,7808.0,314.61,314.61,314.12,314.41,7808.0
2018-11-01 15:05:00,314.42,314.53,313.9,314.32,6923.0,314.42,314.53,313.9,314.32,6923.0
2018-11-01 15:10:00,314.46,315.18,314.45,315.02,9663.0,314.46,315.18,314.45,315.02,9663.0
2018-11-01 15:15:00,315.12,315.28,314.51,314.63,12950.0,315.12,315.28,314.51,314.63,12950.0
2018-11-01 15:20:00,314.62,314.72,314.37,314.54,11130.0,314.62,314.72,314.37,314.54,11130.0
2018-11-01 15:25:00,314.56,314.96,314.55,314.74,11442.0,314.56,314.96,314.55,314.74,11442.0
2018-11-01 15:30:00,314.73,314.98,314.52,314.84,13246.0,314.73,314.98,314.52,314.84,13246.0
2018-11-01 15:35:00,314.79,315.48,314.79,315.47,12948.0,314.79,315.48,314.79,315.47,12948.0
2018-11-01 15:40:00,315.51,315.51,315.0,315.36,14200.0,315.51,315.51,315.0,315.36,14200.0
2018-11-01 15:45:00,315.35,315.42,314.9,314.94,19064.0,315.35,315.42,314.9,314.94,19064.0
2018-11-01 15:50:00,314.94,315.47,314.5,314.54,24689.0,314.94,315.47,314.5,314.54,24689.0
2018-11-01 15:55:00,314.53,315.77,314.53,315.28,54954.0,314.53,315.77,314.53,315.28,54954.0
2018-11-02 09:30:00,319.3,319.97,317.15,319.79,27233.0,319.3,319.97,317.15,319.79,27233.0
2018-11-02 09:35:00,319.63,320.89,317.7,319.96,14818.0,319.63,320.89,317.7,319.96,14818.0
2018-11-02 09:40:00,319.96,320.08,318.0,318.0,9288.0,319.96,320.08,318.0,318.0,9288.0
2018-11-02 09:45:00,318.0,318.17,317.25,317.34,6640.0,318.0,318.17,317.25,317.34,6640.0
2018-11-02 09:50:00,317.5,317.86,316.84,316.94,9476.0,317.5,317.86,316.84,316.94,9476.0
2018-11-02 09:55:00,316.7,316.81,315.51,316.5,10400.0,316.7,316.81,315.51,316.5,10400.0
2018-11-02 10:00:00,316.49,316.52,315.08,315.08,9861.0,316.49,316.52,315.08,315.08,9861.0
2018-11-02 10:05:00,315.04,315.04,314.09,314.45,12504.0,315.04,315.04,314.09,314.45,12504.0
2018-11-02 10:10:00,314.92,315.35,314.07,314.07,14365.0,314.92,315.35,314.07,314.07,14365.0
2018-11-02 10:15:00,314.29,314.29,312.93,313.37,48309.0,314.29,314.29,312.93,313.37,48309.0
2018-11-02 10:20:00,313.71,314.15,312.26,312.26,12676.0,313.71,314.15,312.26,312.26,12676.0
2018-11-02 10:25:00,312.19,312.19,311.09,311.25,9795.0,312.19,312.19,311.09,311.25,9795.0
2018-11-02 10:30:00,311.41,312.13,311.2,311.45,5170.0,311.41,312.13,311.2,311.45,5170.0
2018-11-02 10:35:00,311.62,313.45,311.62,312.95,10600.0,311.62,313.45,311.62,312.95,10600.0
2018-11-02 10:40:00,312.8,313.88,312.03,313.39,5896.0,312.8,313.88,312.03,313.39,5896.0
2018-11-02 10:45:00,313.66,314.09,313.24,313.51,5180.0,313.66,314.09,313.24,313.51,5180.0
2018-11-02 10:50:00,313.71,314.06,312.84,312.89,6500.0,313.71,314.06,312.84,312.89,6500.0
2018-11-02 10:55:00,312.89,314.62,312.77,314.0,7038.0,312.89,314.62,312.77,314.0,7038.0
2018-11-02 11:00:00,314.0,314.0,312.2,312.2,5200.0,314.0,314.0,312.2,312.2,5200.0
2018-11-02 11:05:00,312.25,313.4,312.16,313.21,4782.0,312.25,313.4,312.16,313.21,4782.0
2018-11-02 11:10:00,313.25,313.78,312.9,313.21,8648.0,313.25,313.78,312.9,313.21,8648.0
2018-11-02 11:15:00,313.27,313.71,313.24,313.39,8379.0,313.27,313.71,313.24,313.39,8379.0
2018-11-02 11:20:00,313.06,313.06,311.82,312.38,4470.0,313.06,313.06,311.82,312.38,4470.0
2018-11-02 11:25:00,312.48,312.48,311.19,311.54,7452.0,312.48,312.48,311.19,311.54,7452.0
2018-11-02 11:30:00,311.98,312.0,311.28,311.44,12280.0,311.98,312.0,311.28,311.44,12280.0
2018-11-02 11:35:00,311.28,311.46,310.84,311.21,2800.0,311.28,311.46,310.84,311.21,2800.0
2018-11-02 11:40:00,311.49,311.8,311.38,311.59,5244.0,311.49,311.8,311.38,311.59,5244.0
2018-11-02 11:45:00,311.78,311.78,311.29,311.67,4152.0,311.78,311.78,311.29,311.67,4152.0
2018-11-02 11:50:00,311.84,312.18,311.71,312.16,12287.0,311.84,312.18,311.71,312.16,12287.0
2018-11-02 11:55:00,312.19,312.92,312.03,312.72,9085.0,312.19,312.92,312.03,312.72,9085.0
2018-11-02 12:00:00,312.73,312.85,311.72,311.97,10098.0,312.73,312.85,311.72,311.97,10098.0
2018-11-02 12:05:00,312.03,312.26,310.01,310.49,22533.0,312.03,312.26,310.01,310.49,22533.0
2018-11-02 12:10:00,310.83,311.03,310.59,310.83,2100.0,310.83,311.03,310.59,310.83,2100.0
2018-11-02 12:15:00,310.91,311.23,310.8,310.87,3407.0,310.91,311.23,310.8,310.87,3407.0
2018-11-02 12:20:00,310.69,310.83,310.19,310.38,4061.0,310.69,310.83,310.19,310.38,4061.0
2018-11-02 12:25:00,310.32,311.09,310.32,310.84,2962.0,310.32,311.09,310.32,310.84,2962.0
2018-11-02 12:30:00,311.29,311.4,310.34,310.64,8440.0,311.29,311.4,310.34,310.64,8440.0
2018-11-02 12:35:00,310.65,311.87,310.55,311.87,8324.0,310.65,311.87,310.55,311.87,8324.0
2018-11-02 12:40:00,311.79,312.26,311.37,312.0,8467.0,311.79,312.26,311.37,312.0,8467.0
2018-11-02 12:45:00,312.01,312.03,311.38,311.52,4555.0,312.01,312.03,311.38,311.52,4555.0
2018-11-02 12:50:00,311.37,311.4,310.1,310.1,5948.0,311.37,311.4,310.1,310.1,5948.0
2018-11-02 12:55:00,310.1,311.21,309.63,310.96,9693.0,310.1,311.21,309.63,310.96,9693.0
2018-11-02 13:00:00,310.66,311.13,310.44,310.54,4934.0,310.66,311.13,310.44,310.54,4934.0
2018-11-02 13:05:00,310.54,311.31,310.43,311.31,5330.0,310.54,311.31,310.43,311.31,5330.0
2018-11-02 13:10:00,311.3,312.02,311.19,311.72,4773.0,311.3,312.02,311.19,311.72,4773.0
2018-11-02 13:15:00,311.73,312.13,311.34,312.13,3648.0,311.73,312.13,311.34,312.13,3648.0
2018-11-02 13:20:00,312.41,312.64,312.16,312.64,3200.0,312.41,312.64,312.16,312.64,3200.0
2018-11-02 13:25:00,312.64,312.78,312.24,312.35,4516.0,312.64,312.78,312.24,312.35,4516.0
2018-11-02 13:30:00,312.59,312.61,312.02,312.18,2700.0,312.59,312.61,312.02,312.18,2700.0
2018-11-02 13:35:00,312.18,312.35,312.0,312.28,3999.0,312.18,312.35,312.0,312.28,3999.0
2018-11-02 13:40:00,312.27,312.91,311.89,312.72,3458.0,312.27,312.91,311.89,312.72,3458.0
2018-11-02 13:45:00,312.86,313.13,312.54,312.54,2600.0,312.86,313.13,312.54,312.54,2600.0
2018-11-02 13:50:00,312.56,312.56,311.81,312.05,3900.0,312.56,312.56,311.81,312.05,3900.0
2018-11-02 13:55:00,312.29,312.39,311.98,312.29,2120.0,312.29,312.39,311.98,312.29,2120.0
2018-11-02 14:00:00,312.3,312.31,311.75,311.76,2900.0,312.3,312.31,311.75,311.76,2900.0
2018-11-02 14:05:00,311.61,311.99,311.34,311.34,6864.0,311.61,311.99,311.34,311.34,6864.0
2018-11-02 14:10:00,311.31,311.7,311.03,311.23,3500.0,311.31,311.7,311.03,311.23,3500.0
2018-11-02 14:15:00,311.23,311.94,311.1,311.93,5300.0,311.23,311.94,311.1,311.93,5300.0
2018-11-02 14:20:00,311.94,311.94,311.12,311.17,2537.0,311.94,311.94,311.12,311.17,2537.0
2018-11-02 14:25:00,311.12,313.47,310.38,313.31,8785.0,311.12,313.47,310.38,313.31,8785.0
2018-11-02 14:30:00,313.21,313.23,312.45,312.77,4555.0,313.21,313.23,312.45,312.77,4555.0
2018-11-02 14:35:00,312.84,312.84,312.19,312.31,2650.0,312.84,312.84,312.19,312.31,2650.0
2018-11-02 14:40:00,312.38,313.28,312.19,312.51,5019.0,312.38,313.28,312.19,312.51,5019.0
2018-11-02 14:45:00,312.51,312.67,312.22,312.67,2111.0,312.51,312.67,312.22,312.67,2111.0
2018-11-02 14:50:00,312.67,312.75,312.39,312.49,3211.0,312.67,312.75,312.39,312.49,3211.0
2018-11-02 14:55:00,312.83,313.0,312.3,312.3,12261.0,312.83,313.0,312.3,312.3,12261.0
2018-11-02 15:00:00,312.44,312.58,311.29,311.3,19398.0,312.44,312.58,311.29,311.3,19398.0
2018-11-02 15:05:00,311.2,311.52,311.15,311.15,5388.0,311.2,311.52,311.15,311.15,5388.0
2018-11-02 15:10:00,310.98,312.04,310.82,311.68,11301.0,310.98,312.04,310.82,311.68,11301.0
2018-11-02 15:15:00,311.44,311.73,311.16,311.36,6700.0,311.44,311.73,311.16,311.36,6700.0
2018-11-02 15:20:00,311.5,312.33,311.38,312.12,6299.0,311.5,312.33,311.38,312.12,6299.0
2018-11-02 15:25:00,312.26,312.52,311.82,312.52,24327.0,312.26,312.52,311.82,312.52,24327.0
2018-11-02 15:30:00,312.41,313.0,311.92,313.0,10600.0,312.41,313.0,311.92,313.0,10600.0
2018-11-02 15:35:00,312.84,313.39,312.43,313.16,9648.0,312.84,313.39,312.43,313.16,9648.0
2018-11-02 15:40:00,313.14,313.16,312.65,312.65,6152.0,313.14,313.16,312.65,312.65,6152.0
2018-11-02 15:45:00,312.9,312.95,312.46,312.81,13225.0,312.9,312.95,312.46,312.81,13225.0
2018-11-02 15:50:00,312.95,313.14,312.18,312.87,18777.0,312.95,313.14,312.18,312.87,18777.0
2018-11-02 15:55:00,312.89,313.46,312.25,312.61,43483.0,312.89,313.46,312.25,312.61,43483.0
2018-11-05 09:30:00,314.18,314.98,313.58,314.12,14755.0,314.18,314.98,313.58,314.12,14755.0
2018-11-05 09:35:00,313.86,314.81,313.61,314.81,8517.0,313.86,314.81,313.61,314.81,8517.0
2018-11-05 09:40:00,314.6,316.4,314.6,315.8,4356.0,314.6,316.4,314.6,315.8,4356.0
2018-11-05 09:45:00,315.26,315.78,314.35,314.87,12519.0,315.26,315.78,314.35,314.87,12519.0
2018-11-05 09:50:00,314.79,315.43,314.4,314.8,4053.0,314.79,315.43,314.4,314.8,4053.0
2018-11-05 09:55:00,315.06,316.21,315.06,315.89,5711.0,315.06,316.21,315.06,315.89,5711.0
2018-11-05 10:00:00,316.04,316.35,315.0,316.0,6410.0,316.04,316.35,315.0,316.0,6410.0
2018-11-05 10:05:00,316.21,317.28,315.69,315.92,12796.0,316.21,317.28,315.69,315.92,12796.0
2018-11-05 10:10:00,315.82,315.82,314.58,315.12,6900.0,315.82,315.82,314.58,315.12,6900.0
2018-11-05 10:15:00,315.12,315.56,314.85,315.56,5170.0,315.12,315.56,314.85,315.56,5170.0
2018-11-05 10:20:00,315.94,316.51,315.74,316.01,5882.0,315.94,316.51,315.74,316.01,5882.0
2018-11-05 10:25:00,316.16,317.16,316.16,316.66,7892.0,316.16,317.16,316.16,316.66,7892.0
2018-11-05 10:30:00,316.62,318.0,316.6,316.87,6796.0,316.62,318.0,316.6,316.87,6796.0
2018-11-05 10:35:00,317.07,317.63,316.96,317.42,6130.0,317.07,317.63,316.96,317.42,6130.0
2018-11-05 10:40:00,317.49,318.5,317.3,318.5,5934.0,317.49,318.5,317.3,318.5,5934.0
2018-11-05 10:45:00,318.5,318.5,316.97,317.28,3700.0,318.5,318.5,316.97,317.28,3700.0
2018-11-05 10:50:00,317.02,317.4,315.81,317.4,8250.0,317.02,317.4,315.81,317.4,8250.0
2018-11-05 10:55:00,317.1,318.13,316.64,317.89,4400.0,317.1,318.13,316.64,317.89,4400.0
2018-11-05 11:00:00,317.89,318.25,317.72,317.9,4000.0,317.89,318.25,317.72,317.9,4000.0
2018-11-05 11:05:00,317.88,318.5,317.66,318.23,5113.0,317.88,318.5,317.66,318.23,5113.0
2018-11-05 11:10:00,318.28,318.35,317.95,318.0,4528.0,318.28,318.35,317.95,318.0,4528.0
2018-11-05 11:15:00,318.2,318.54,316.74,317.68,15053.0,318.2,318.54,316.74,317.68,15053.0
2018-11-05 11:20:00,317.98,318.61,317.68,318.32,7400.0,317.98,318.61,317.68,318.32,7400.0
2018-11-05 11:25:00,318.33,318.57,318.17,318.17,5300.0,318.33,318.57,318.17,318.17,5300.0
2018-11-05 11:30:00,318.01,318.01,316.78,317.18,9197.0,318.01,318.01,316.78,317.18,9197.0
2018-11-05 11:35:00,317.24,317.44,316.99,317.07,5000.0,317.24,317.44,316.99,317.07,5000.0
2018-11-05 11:40:00,317.07,317.36,316.73,317.27,5100.0,317.07,317.36,316.73,317.27,5100.0
2018-11-05 11:45:00,316.98,317.51,316.73,317.51,4300.0,316.98,317.51,316.73,317.51,4300.0
2018-11-05 11:50:00,317.59,318.39,317.24,318.07,16271.0,317.59,318.39,317.24,318.07,16271.0
2018-11-05 11:55:00,318.0,318.57,317.76,318.25,6600.0,318.0,318.57,317.76,318.25,6600.0
2018-11-05 12:00:00,318.37,318.61,318.2,318.2,6683.0,318.37,318.61,318.2,318.2,6683.0
2018-11-05 12:05:00,318.21,318.29,317.18,317.18,5606.0,318.21,318.29,317.18,317.18,5606.0
2018-11-05 12:10:00,317.28,317.95,317.16,317.83,4441.0,317.28,317.95,317.16,317.83,4441.0
2018-11-05 12:15:00,317.79,318.05,317.61,317.64,3500.0,317.79,318.05,317.61,317.64,3500.0
2018-11-05 12:20:00,317.86,318.22,317.85,317.98,5900.0,317.86,318.22,317.85,317.98,5900.0
2018-11-05 12:25:00,318.07,318.33,317.73,317.73,2780.0,318.07,318.33,317.73,317.73,2780.0
2018-11-05 12:30:00,317.67,317.95,317.12,317.12,2600.0,317.67,317.95,317.12,317.12,2600.0
2018-11-05 12:35:00,317.03,317.37,316.84,317.19,3000.0,317.03,317.37,316.84,317.19,3000.0
2018-11-05 12:40:00,317.05,317.06,316.22,316.34,4550.0,317.05,317.06,316.22,316.34,4550.0
2018-11-05 12:45:00,316.52,316.53,315.91,316.38,5869.0,316.52,316.53,315.91,316.38,5869.0
2018-11-05 12:50:00,316.32,316.45,316.11,316.11,2976.0,316.32,316.45,316.11,316.11,2976.0
2018-11-05 12:55:00,315.98,316.46,315.93,316.31,7100.0,315.98,316.46,315.93,316.31,7100.0
2018-11-05 13:00:00,316.38,316.49,316.18,316.42,4400.0,316.38,316.49,316.18,316.42,4400.0
2018-11-05 13:05:00,316.49,316.71,316.41,316.56,4235.0,316.49,316.71,316.41,316.56,4235.0
2018-11-05 13:10:00,316.49,316.82,316.25,316.77,3607.0,316.49,316.82,316.25,316.77,3607.0
2018-11-05 13:15:00,316.81,316.96,316.54,316.82,4180.0,316.81,316.96,316.54,316.82,4180.0
2018-11-05 13:20:00,317.24,317.39,317.21,317.33,3304.0,317.24,317.39,317.21,317.33,3304.0
2018-11-05 13:25:00,317.36,317.36,316.77,316.81,3700.0,317.36,317.36,316.77,316.81,3700.0
2018-11-05 13:30:00,316.7,317.0,316.64,316.84,5700.0,316.7,317.0,316.64,316.84,5700.0
2018-11-05 13:35:00,316.83,317.41,316.53,317.21,7500.0,316.83,317.41,316.53,317.21,7500.0
2018-11-05 13:40:00,317.31,317.62,317.13,317.42,5804.0,317.31,317.62,317.13,317.42,5804.0
2018-11-05 13:45:00,317.48,318.14,317.48,317.92,5507.0,317.48,318.14,317.48,317.92,5507.0
2018-11-05 13:50:00,318.09,318.21,317.6,317.91,9618.0,318.09,318.21,317.6,317.91,9618.0
2018-11-05 13:55:00,317.82,318.33,317.82,318.15,4722.0,317.82,318.33,317.82,318.15,4722.0
2018-11-05 14:00:00,318.0,318.07,317.46,317.63,2644.0,318.0,318.07,317.46,317.63,2644.0
2018-11-05 14:05:00,317.72,317.72,317.14,317.14,2100.0,317.72,317.72,317.14,317.14,2100.0
2018-11-05 14:10:00,317.13,317.32,316.92,317.16,3800.0,317.13,317.32,316.92,317.16,3800.0
2018-11-05 14:15:00,317.2,317.26,316.85,317.17,4191.0,317.2,317.26,316.85,317.17,4191.0
2018-11-05 14:20:00,317.21,317.6,317.21,317.55,3055.0,317.21,317.6,317.21,317.55,3055.0
2018-11-05 14:25:00,317.69,318.06,317.55,317.92,4424.0,317.69,318.06,317.55,317.92,4424.0
2018-11-05 14:30:00,317.92,317.92,317.56,317.59,4124.0,317.92,317.92,317.56,317.59,4124.0
2018-11-05 14:35:00,317.55,317.71,317.37,317.71,3436.0,317.55,317.71,317.37,317.71,3436.0
2018-11-05 14:40:00,317.81,318.15,317.78,318.14,2900.0,317.81,318.15,317.78,318.14,2900.0
2018-11-05 14:45:00,318.26,318.62,318.2,318.36,6352.0,318.26,318.62,318.2,318.36,6352.0
2018-11-05 14:50:00,318.48,318.8,318.48,318.61,4602.0,318.48,318.8,318.48,318.61,4602.0
2018-11-05 14:55:00,318.43,318.59,317.79,318.1,8747.0,318.43,318.59,317.79,318.1,8747.0
2018-11-05 15:00:00,318.12,318.43,318.1,318.22,9615.0,318.12,318.43,318.1,318.22,9615.0
2018-11-05 15:05:00,318.3,318.5,317.8,317.8,4938.0,318.3,318.5,317.8,317.8,4938.0
2018-11-05 15:10:00,317.9,318.37,317.84,318.12,6438.0,317.9,318.37,317.84,318.12,6438.0
2018-11-05 15:15:00,318.12,318.17,317.53,317.63,5441.0,318.12,318.17,317.53,317.63,5441.0
2018-11-05 15:20:00,317.63,317.66,316.68,316.72,7756.0,317.63,317.66,316.68,316.72,7756.0
2018-11-05 15:25:00,316.6,317.22,316.36,317.15,8560.0,316.6,317.22,316.36,317.15,8560.0
2018-11-05 15:30:00,317.14,317.29,316.86,317.27,7820.0,317.14,317.29,316.86,317.27,7820.0
2018-11-05 15:35:00,317.27,317.33,316.68,317.29,7400.0,317.27,317.33,316.68,317.29,7400.0
2018-11-05 15:40:00,317.28,317.38,317.1,317.24,5294.0,317.28,317.38,317.1,317.24,5294.0
2018-11-05 15:45:00,317.29,317.99,317.01,317.84,23231.0,317.29,317.99,317.01,317.84,23231.0
2018-11-05 15:50:00,317.79,318.12,317.63,318.12,14710.0,317.79,318.12,317.63,318.12,14710.0
2018-11-05 15:55:00,318.18,318.2,317.05,317.28,41092.0,318.18,318.2,317.05,317.28,41092.0
2018-11-06 09:30:00,316.03,319.98,316.03,319.96,14108.0,316.03,319.98,316.03,319.96,14108.0
2018-11-06 09:35:00,319.1,320.03,318.68,319.88,12610.0,319.1,320.03,318.68,319.88,12610.0
2018-11-06 09:40:00,319.96,320.02,318.34,318.34,9353.0,319.96,320.02,318.34,318.34,9353.0
2018-11-06 09:45:00,318.34,319.46,318.34,319.31,6706.0,318.34,319.46,318.34,319.31,6706.0
2018-11-06 09:50:00,319.11,319.11,318.35,318.43,9800.0,319.11,319.11,318.35,318.43,9800.0
2018-11-06 09:55:00,318.43,318.43,317.37,317.38,5448.0,318.43,318.43,317.37,317.38,5448.0
2018-11-06 10:00:00,317.86,317.86,317.15,317.24,6781.0,317.86,317.86,317.15,317.24,6781.0
2018-11-06 10:05:00,317.24,317.83,317.19,317.6,4000.0,317.24,317.83,317.19,317.6,4000.0
2018-11-06 10:10:00,317.77,318.61,317.77,318.4,5202.0,317.77,318.61,317.77,318.4,5202.0
2018-11-06 10:15:00,318.65,319.4,318.64,318.64,5500.0,318.65,319.4,318.64,318.64,5500.0
2018-11-06 10:20:00,318.84,320.0,318.84,319.93,4978.0,318.84,320.0,318.84,319.93,4978.0
2018-11-06 10:25:00,319.94,320.83,319.94,320.63,8398.0,319.94,320.83,319.94,320.63,8398.0
2018-11-06 10:30:00,320.95,321.41,320.56,320.9,13370.0,320.95,321.41,320.56,320.9,13370.0
2018-11-06 10:35:00,320.75,321.49,320.36,320.92,13800.0,320.75,321.49,320.36,320.92,13800.0
2018-11-06 10:40:00,320.78,320.88,320.41,320.42,11594.0,320.78,320.88,320.41,320.42,11594.0
2018-11-06 10:45:00,320.62,320.8,320.47,320.6,2528.0,320.62,320.8,320.47,320.6,2528.0
2018-11-06 10:50:00,320.62,320.75,319.94,320.14,5439.0,320.62,320.75,319.94,320.14,5439.0
2018-11-06 10:55:00,320.14,320.29,319.68,319.94,9873.0,320.14,320.29,319.68,319.94,9873.0
2018-11-06 11:00:00,319.95,320.35,319.51,319.51,7393.0,319.95,320.35,319.51,319.51,7393.0
2018-11-06 11:05:00,319.68,319.92,319.45,319.78,3700.0,319.68,319.92,319.45,319.78,3700.0
2018-11-06 11:10:00,319.59,320.1,319.4,320.1,4600.0,319.59,320.1,319.4,320.1,4600.0
2018-11-06 11:15:00,320.1,320.2,319.48,319.72,11604.0,320.1,320.2,319.48,319.72,11604.0
2018-11-06 11:20:00,319.72,319.72,318.93,319.05,4438.0,319.72,319.72,318.93,319.05,4438.0
2018-11-06 11:25:00,318.87,319.38,318.72,319.15,5752.0,318.87,319.38,318.72,319.15,5752.0
2018-11-06 11:30:00,319.06,319.1,318.76,318.93,3951.0,319.06,319.1,318.76,318.93,3951.0
2018-11-06 11:35:00,319.0,319.04,318.87,319.01,20836.0,319.0,319.04,318.87,319.01,20836.0
2018-11-06 11:40:00,319.01,319.2,318.72,318.72,21143.0,319.01,319.2,318.72,318.72,21143.0
2018-11-06 11:45:00,318.82,320.16,318.69,319.97,17815.0,318.82,320.16,318.69,319.97,17815.0
2018-11-06 11:50:00,319.92,320.57,319.86,320.34,25808.0,319.92,320.57,319.86,320.34,25808.0
2018-11-06 11:55:00,320.47,320.86,320.14,320.24,7396.0,320.47,320.86,320.14,320.24,7396.0
2018-11-06 12:00:00,320.23,320.6,320.11,320.41,3462.0,320.23,320.6,320.11,320.41,3462.0
2018-11-06 12:05:00,320.41,320.98,320.41,320.97,6400.0,320.41,320.98,320.41,320.97,6400.0
2018-11-06 12:10:00,320.97,321.08,320.8,320.85,4300.0,320.97,321.08,320.8,320.85,4300.0
2018-11-06 12:15:00,320.87,321.0,320.49,320.7,4597.0,320.87,321.0,320.49,320.7,4597.0
2018-11-06 12:20:00,320.94,320.94,320.38,320.7,2500.0,320.94,320.94,320.38,320.7,2500.0
2018-11-06 12:25:00,320.74,321.26,320.74,321.18,3500.0,320.74,321.26,320.74,321.18,3500.0
2018-11-06 12:30:00,321.28,321.76,321.25,321.67,7030.0,321.28,321.76,321.25,321.67,7030.0
2018-11-06 12:35:00,321.67,322.11,321.66,322.09,3900.0,321.67,322.11,321.66,322.09,3900.0
2018-11-06 12:40:00,322.09,322.42,322.0,322.16,8787.0,322.09,322.42,322.0,322.16,8787.0
2018-11-06 12:45:00,322.16,322.28,321.38,321.41,8697.0,322.16,322.28,321.38,321.41,8697.0
2018-11-06 12:50:00,321.51,321.75,321.3,321.38,12853.0,321.51,321.75,321.3,321.38,12853.0
2018-11-06 12:55:00,321.5,321.5,321.02,321.02,3380.0,321.5,321.5,321.02,321.02,3380.0
2018-11-06 13:00:00,320.96,321.35,320.93,321.34,5949.0,320.96,321.35,320.93,321.34,5949.0
2018-11-06 13:05:00,321.37,321.65,321.25,321.65,6800.0,321.37,321.65,321.25,321.65,6800.0
2018-11-06 13:10:00,321.67,321.67,321.45,321.55,6814.0,321.67,321.67,321.45,321.55,6814.0
2018-11-06 13:15:00,321.7,321.86,321.65,321.81,3834.0,321.7,321.86,321.65,321.81,3834.0
2018-11-06 13:20:00,321.59,321.83,321.46,321.74,3400.0,321.59,321.83,321.46,321.74,3400.0
2018-11-06 13:25:00,321.74,321.74,321.45,321.5,5100.0,321.74,321.74,321.45,321.5,5100.0
2018-11-06 13:30:00,321.45,321.71,321.37,321.62,9881.0,321.45,321.71,321.37,321.62,9881.0
2018-11-06 13:35:00,321.67,321.81,321.5,321.81,15070.0,321.67,321.81,321.5,321.81,15070.0
2018-11-06 13:40:00,321.69,322.0,321.6,321.85,8505.0,321.69,322.0,321.6,321.85,8505.0
2018-11-06 13:45:00,321.85,321.91,321.71,321.81,5400.0,321.85,321.91,321.71,321.81,5400.0
2018-11-06 13:50:00,321.74,322.0,321.57,321.67,11831.0,321.74,322.0,321.57,321.67,11831.0
2018-11-06 13:55:00,321.65,321.78,321.55,321.74,23407.0,321.65,321.78,321.55,321.74,23407.0
2018-11-06 14:00:00,321.68,321.75,320.92,321.34,13995.0,321.68,321.75,320.92,321.34,13995.0
2018-11-06 14:05:00,321.38,321.53,320.41,320.41,5685.0,321.38,321.53,320.41,320.41,5685.0
2018-11-06 14:10:00,320.26,320.98,320.26,320.83,5272.0,320.26,320.98,320.26,320.83,5272.0
2018-11-06 14:15:00,320.8,320.8,320.27,320.52,12180.0,320.8,320.8,320.27,320.52,12180.0
2018-11-06 14:20:00,320.44,320.44,319.74,319.74,4500.0,320.44,320.44,319.74,319.74,4500.0
2018-11-06 14:25:00,319.74,319.74,318.86,319.06,2964.0,319.74,319.74,318.86,319.06,2964.0
2018-11-06 14:30:00,319.03,319.22,318.84,319.0,4260.0,319.03,319.22,318.84,319.0,4260.0
2018-11-06 14:35:00,318.86,319.2,318.77,319.03,4318.0,318.86,319.2,318.77,319.03,4318.0
2018-11-06 14:40:00,319.03,319.47,319.03,319.28,7211.0,319.03,319.47,319.03,319.28,7211.0
2018-11-06 14:45:00,319.25,319.32,318.67,318.72,11776.0,319.25,319.32,318.67,318.72,11776.0
2018-11-06 14:50:00,318.79,318.86,318.12,318.28,5907.0,318.79,318.86,318.12,318.28,5907.0
2018-11-06 14:55:00,318.18,318.4,318.11,318.33,5900.0,318.18,318.4,318.11,318.33,5900.0
2018-11-06 15:00:00,318.23,318.45,317.92,318.45,8600.0,318.23,318.45,317.92,318.45,8600.0
2018-11-06 15:05:00,318.39,318.97,318.39,318.57,6862.0,318.39,318.97,318.39,318.57,6862.0
2018-11-06 15:10:00,318.6,318.79,318.51,318.62,6500.0,318.6,318.79,318.51,318.62,6500.0
2018-11-06 15:15:00,318.64,318.99,318.57,318.92,5112.0,318.64,318.99,318.57,318.92,5112.0
2018-11-06 15:20:00,318.92,319.14,318.78,318.99,10061.0,318.92,319.14,318.78,318.99,10061.0
2018-11-06 15:25:00,318.89,319.02,318.83,318.9,12436.0,318.89,319.02,318.83,318.9,12436.0
2018-11-06 15:30:00,319.02,319.09,318.82,319.0,12211.0,319.02,319.09,318.82,319.0,12211.0
2018-11-06 15:35:00,319.02,319.63,318.97,319.58,21388.0,319.02,319.63,318.97,319.58,21388.0
2018-11-06 15:40:00,319.54,319.76,319.38,319.44,7530.0,319.54,319.76,319.38,319.44,7530.0
2018-11-06 15:45:00,319.36,319.4,318.85,319.31,8671.0,319.36,319.4,318.85,319.31,8671.0
2018-11-06 15:50:00,319.27,320.05,319.27,319.71,9716.0,319.27,320.05,319.27,319.71,9716.0
2018-11-06 15:55:00,319.84,320.54,319.84,320.27,24515.0,319.84,320.54,319.84,320.27,24515.0
2018-11-07 09:30:00,322.87,326.55,322.4,324.92,33258.0,322.87,326.55,322.4,324.92,33258.0
2018-11-07 09:35:00,325.6,326.52,324.89,325.68,8408.0,325.6,326.52,324.89,325.68,8408.0
2018-11-07 09:40:00,325.63,326.47,324.54,324.54,15276.0,325.63,326.47,324.54,324.54,15276.0
2018-11-07 09:45:00,324.53,324.83,323.0,323.9,20473.0,324.53,324.83,323.0,323.9,20473.0
2018-11-07 09:50:00,323.9,324.96,323.42,324.32,11100.0,323.9,324.96,323.42,324.32,11100.0
2018-11-07 09:55:00,324.47,324.86,324.01,324.14,9636.0,324.47,324.86,324.01,324.14,9636.0
2018-11-07 10:00:00,324.0,325.42,323.93,325.38,9200.0,324.0,325.42,323.93,325.38,9200.0
2018-11-07 10:05:00,325.0,325.43,323.0,323.4,20131.0,325.0,325.43,323.0,323.4,20131.0
2018-11-07 10:10:00,323.52,324.38,323.48,324.01,17675.0,323.52,324.38,323.48,324.01,17675.0
2018-11-07 10:15:00,323.82,325.13,323.82,325.12,7500.0,323.82,325.13,323.82,325.12,7500.0
2018-11-07 10:20:00,324.91,325.35,324.49,325.21,4694.0,324.91,325.35,324.49,325.21,4694.0
2018-11-07 10:25:00,325.42,326.0,325.42,326.0,3312.0,325.42,326.0,325.42,326.0,3312.0
2018-11-07 10:30:00,325.88,327.46,325.83,327.25,12952.0,325.88,327.46,325.83,327.25,12952.0
2018-11-07 10:35:00,327.41,328.4,326.86,328.23,9309.0,327.41,328.4,326.86,328.23,9309.0
2018-11-07 10:40:00,328.42,328.42,327.7,328.0,6055.0,328.42,328.42,327.7,328.0,6055.0
2018-11-07 10:45:00,328.11,328.27,327.32,327.98,9553.0,328.11,328.27,327.32,327.98,9553.0
2018-11-07 10:50:00,327.94,328.14,327.37,327.74,5070.0,327.94,328.14,327.37,327.74,5070.0
2018-11-07 10:55:00,327.76,327.86,326.55,327.14,8818.0,327.76,327.86,326.55,327.14,8818.0
2018-11-07 11:00:00,327.07,327.08,326.16,326.82,6513.0,327.07,327.08,326.16,326.82,6513.0
2018-11-07 11:05:00,326.76,328.18,326.67,327.81,5243.0,326.76,328.18,326.67,327.81,5243.0
2018-11-07 11:10:00,328.06,328.25,327.6,327.61,2500.0,328.06,328.25,327.6,327.61,2500.0
2018-11-07 11:15:00,327.62,327.62,327.0,327.24,1400.0,327.62,327.62,327.0,327.24,1400.0
2018-11-07 11:20:00,327.02,327.61,326.61,327.36,5655.0,327.02,327.61,326.61,327.36,5655.0
2018-11-07 11:25:00,327.41,327.41,326.28,326.28,6223.0,327.41,327.41,326.28,326.28,6223.0
2018-11-07 11:30:00,326.52,326.75,325.93,326.48,10582.0,326.52,326.75,325.93,326.48,10582.0
2018-11-07 11:35:00,326.34,326.69,326.23,326.69,17229.0,326.34,326.69,326.23,326.69,17229.0
2018-11-07 11:40:00,326.54,327.36,326.54,326.76,9397.0,326.54,327.36,326.54,326.76,9397.0
2018-11-07 11:45:00,327.03,329.28,327.03,328.88,38715.0,327.03,329.28,327.03,328.88,38715.0
2018-11-07 11:50:00,329.11,329.57,328.73,329.2,6489.0,329.11,329.57,328.73,329.2,6489.0
2018-11-07 11:55:00,329.61,330.31,329.19,329.77,7168.0,329.61,330.31,329.19,329.77,7168.0
2018-11-07 12:00:00,329.97,330.43,329.26,329.46,11196.0,329.97,330.43,329.26,329.46,11196.0
2018-11-07 12:05:00,329.35,329.54,329.0,329.54,4265.0,329.35,329.54,329.0,329.54,4265.0
2018-11-07 12:10:00,329.83,331.35,329.21,331.09,11334.0,329.83,331.35,329.21,331.09,11334.0
2018-11-07 12:15:00,330.88,331.18,329.74,329.74,4350.0,330.88,331.18,329.74,329.74,4350.0
2018-11-07 12:20:00,330.11,330.12,329.41,329.5,4853.0,330.11,330.12,329.41,329.5,4853.0
2018-11-07 12:25:00,329.89,329.98,328.7,328.87,5772.0,329.89,329.98,328.7,328.87,5772.0
2018-11-07 12:30:00,328.86,329.04,328.25,329.04,4644.0,328.86,329.04,328.25,329.04,4644.0
2018-11-07 12:35:00,328.94,329.72,328.67,329.22,3211.0,328.94,329.72,328.67,329.22,3211.0
2018-11-07 12:40:00,329.06,329.5,329.05,329.5,1700.0,329.06,329.5,329.05,329.5,1700.0
2018-11-07 12:45:00,329.08,329.43,327.83,327.87,24472.0,329.08,329.43,327.83,327.87,24472.0
2018-11-07 12:50:00,328.21,328.97,328.08,328.48,4740.0,328.21,328.97,328.08,328.48,4740.0
2018-11-07 12:55:00,328.76,329.33,328.75,329.22,3200.0,328.76,329.33,328.75,329.22,3200.0
2018-11-07 13:00:00,329.28,329.41,329.04,329.04,1400.0,329.28,329.41,329.04,329.04,1400.0
2018-11-07 13:05:00,329.09,329.95,328.85,329.69,8480.0,329.09,329.95,328.85,329.69,8480.0
2018-11-07 13:10:00,329.82,329.82,328.8,328.86,6289.0,329.82,329.82,328.8,328.86,6289.0
2018-11-07 13:15:00,328.86,329.29,328.63,329.14,2500.0,328.86,329.29,328.63,329.14,2500.0
2018-11-07 13:20:00,328.97,329.32,328.61,328.97,6728.0,328.97,329.32,328.61,328.97,6728.0
2018-11-07 13:25:00,328.99,329.84,328.99,329.84,3411.0,328.99,329.84,328.99,329.84,3411.0
2018-11-07 13:30:00,329.71,330.26,329.64,330.02,5173.0,329.71,330.26,329.64,330.02,5173.0
2018-11-07 13:35:00,330.09,330.12,329.8,329.8,6896.0,330.09,330.12,329.8,329.8,6896.0
2018-11-07 13:40:00,329.9,330.2,329.7,329.81,5285.0,329.9,330.2,329.7,329.81,5285.0
2018-11-07 13:45:00,329.69,329.83,329.38,329.44,5689.0,329.69,329.83,329.38,329.44,5689.0
2018-11-07 13:50:00,329.43,329.5,329.24,329.4,4156.0,329.43,329.5,329.24,329.4,4156.0
2018-11-07 13:55:00,329.4,330.03,329.33,329.76,10354.0,329.4,330.03,329.33,329.76,10354.0
2018-11-07 14:00:00,329.56,330.69,329.56,330.59,5500.0,329.56,330.69,329.56,330.59,5500.0
2018-11-07 14:05:00,330.53,330.61,330.35,330.59,3100.0,330.53,330.61,330.35,330.59,3100.0
2018-11-07 14:10:00,330.7,331.0,330.54,330.55,6913.0,330.7,331.0,330.54,330.55,6913.0
2018-11-07 14:15:00,330.66,330.93,330.35,330.46,4900.0,330.66,330.93,330.35,330.46,4900.0
2018-11-07 14:20:00,330.51,330.81,330.28,330.79,5873.0,330.51,330.81,330.28,330.79,5873.0
2018-11-07 14:25:00,330.81,331.0,330.67,331.0,9004.0,330.81,331.0,330.67,331.0,9004.0
2018-11-07 14:30:00,330.86,331.72,330.75,331.69,11332.0,330.86,331.72,330.75,331.69,11332.0
2018-11-07 14:35:00,331.8,331.82,331.53,331.58,5349.0,331.8,331.82,331.53,331.58,5349.0
2018-11-07 14:40:00,331.58,331.81,330.68,330.68,5896.0,331.58,331.81,330.68,330.68,5896.0
2018-11-07 14:45:00,330.91,330.91,329.98,330.17,3202.0,330.91,330.91,329.98,330.17,3202.0
2018-11-07 14:50:00,330.17,330.5,330.02,330.06,9279.0,330.17,330.5,330.02,330.06,9279.0
2018-11-07 14:55:00,330.06,330.19,328.76,328.94,16226.0,330.06,330.19,328.76,328.94,16226.0
2018-11-07 15:00:00,328.79,329.11,328.64,328.71,17879.0,328.79,329.11,328.64,328.71,17879.0
2018-11-07 15:05:00,328.76,329.89,328.76,329.47,9100.0,328.76,329.89,328.76,329.47,9100.0
2018-11-07 15:10:00,329.48,330.08,328.99,329.89,13458.0,329.48,330.08,328.99,329.89,13458.0
2018-11-07 15:15:00,330.03,330.03,329.31,329.31,10079.0,330.03,330.03,329.31,329.31,10079.0
2018-11-07 15:20:00,329.32,329.76,329.31,329.64,10013.0,329.32,329.76,329.31,329.64,10013.0
2018-11-07 15:25:00,329.65,330.61,329.65,330.41,15267.0,329.65,330.61,329.65,330.41,15267.0
2018-11-07 15:30:00,330.34,330.36,330.06,330.28,13400.0,330.34,330.36,330.06,330.28,13400.0
2018-11-07 15:35:00,330.21,330.3,329.71,330.11,15346.0,330.21,330.3,329.71,330.11,15346.0
2018-11-07 15:40:00,330.14,330.44,330.01,330.41,21016.0,330.14,330.44,330.01,330.41,21016.0
2018-11-07 15:45:00,330.42,330.77,330.21,330.38,32284.0,330.42,330.77,330.21,330.38,32284.0
2018-11-07 15:50:00,330.4,330.99,330.36,330.93,26069.0,330.4,330.99,330.36,330.93,26069.0
2018-11-07 15:55:00,330.93,331.88,330.93,331.63,67167.0,330.93,331.88,330.93,331.63,67167.0
2018-11-08 09:30:00,330.52,331.26,330.0,330.86,23189.0,330.52,331.26,330.0,330.86,23189.0
2018-11-08 09:35:00,331.0,331.07,330.08,330.37,10300.0,331.0,331.07,330.08,330.37,10300.0
2018-11-08 09:40:00,330.31,330.72,329.92,330.42,8024.0,330.31,330.72,329.92,330.42,8024.0
2018-11-08 09:45:00,330.6,331.41,330.51,331.41,13410.0,330.6,331.41,330.51,331.41,13410.0
2018-11-08 09:50:00,331.16,331.17,330.5,330.79,5800.0,331.16,331.17,330.5,330.79,5800.0
2018-11-08 09:55:00,330.96,331.16,330.48,330.93,6035.0,330.96,331.16,330.48,330.93,6035.0
2018-11-08 10:00:00,330.87,330.87,330.28,330.34,8100.0,330.87,330.87,330.28,330.34,8100.0
2018-11-08 10:05:00,330.22,330.34,329.85,330.0,12449.0,330.22,330.34,329.85,330.0,12449.0
2018-11-08 10:10:00,330.19,330.33,329.84,329.88,3500.0,330.19,330.33,329.84,329.88,3500.0
2018-11-08 10:15:00,330.12,330.91,329.91,330.61,6607.0,330.12,330.91,329.91,330.61,6607.0
2018-11-08 10:20:00,330.6,330.62,329.61,329.69,6593.0,330.6,330.62,329.61,329.69,6593.0
2018-11-08 10:25:00,329.68,330.08,328.65,329.0,15006.0,329.68,330.08,328.65,329.0,15006.0
2018-11-08 10:30:00,329.21,329.38,328.66,328.75,7825.0,329.21,329.38,328.66,328.75,7825.0
2018-11-08 10:35:00,328.94,329.02,327.52,327.71,8063.0,328.94,329.02,327.52,327.71,8063.0
2018-11-08 10:40:00,327.89,329.02,327.89,328.1,6020.0,327.89,329.02,327.89,328.1,6020.0
2018-11-08 10:45:00,327.86,328.21,327.32,327.68,7197.0,327.86,328.21,327.32,327.68,7197.0
2018-11-08 10:50:00,327.7,328.73,327.69,328.21,4170.0,327.7,328.73,327.69,328.21,4170.0
2018-11-08 10:55:00,328.53,328.91,328.02,328.38,11199.0,328.53,328.91,328.02,328.38,11199.0
2018-11-08 11:00:00,328.29,329.77,328.13,329.12,17674.0,328.29,329.77,328.13,329.12,17674.0
2018-11-08 11:05:00,329.0,330.1,328.99,330.04,6258.0,329.0,330.1,328.99,330.04,6258.0
2018-11-08 11:10:00,330.07,330.07,329.11,329.26,5161.0,330.07,330.07,329.11,329.26,5161.0
2018-11-08 11:15:00,329.08,329.17,328.91,329.15,1600.0,329.08,329.17,328.91,329.15,1600.0
2018-11-08 11:20:00,328.84,328.94,328.28,328.47,7718.0,328.84,328.94,328.28,328.47,7718.0
2018-11-08 11:25:00,328.32,329.22,328.32,329.06,4779.0,328.32,329.22,328.32,329.06,4779.0
2018-11-08 11:30:00,329.2,329.3,328.85,329.2,6232.0,329.2,329.3,328.85,329.2,6232.0
2018-11-08 11:35:00,329.09,329.09,328.08,328.13,2500.0,329.09,329.09,328.08,328.13,2500.0
2018-11-08 11:40:00,328.33,329.36,328.32,328.75,5385.0,328.33,329.36,328.32,328.75,5385.0
2018-11-08 11:45:00,328.87,329.0,327.68,327.85,4900.0,328.87,329.0,327.68,327.85,4900.0
2018-11-08 11:50:00,327.75,327.91,327.26,327.57,10962.0,327.75,327.91,327.26,327.57,10962.0
2018-11-08 11:55:00,327.66,328.85,327.66,328.35,6578.0,327.66,328.85,327.66,328.35,6578.0
2018-11-08 12:00:00,328.24,328.51,327.78,328.27,45782.0,328.24,328.51,327.78,328.27,45782.0
2018-11-08 12:05:00,328.4,329.41,328.39,328.77,4160.0,328.4,329.41,328.39,328.77,4160.0
2018-11-08 12:10:00,328.88,329.17,328.84,328.89,2300.0,328.88,329.17,328.84,328.89,2300.0
2018-11-08 12:15:00,328.76,328.97,328.54,328.55,2900.0,328.76,328.97,328.54,328.55,2900.0
2018-11-08 12:20:00,328.57,328.68,328.38,328.38,6000.0,328.57,328.68,328.38,328.38,6000.0
2018-11-08 12:25:00,328.37,328.52,327.85,328.21,7136.0,328.37,328.52,327.85,328.21,7136.0
2018-11-08 12:30:00,328.11,328.36,327.59,328.33,11327.0,328.11,328.36,327.59,328.33,11327.0
2018-11-08 12:35:00,328.32,328.42,327.69,327.81,14200.0,328.32,328.42,327.69,327.81,14200.0
2018-11-08 12:40:00,327.98,327.98,327.52,327.52,10412.0,327.98,327.98,327.52,327.52,10412.0
2018-11-08 12:45:00,327.46,327.53,326.75,327.01,4350.0,327.46,327.53,326.75,327.01,4350.0
2018-11-08 12:50:00,327.14,327.38,327.03,327.1,3538.0,327.14,327.38,327.03,327.1,3538.0
2018-11-08 12:55:00,327.31,327.4,326.81,327.19,2905.0,327.31,327.4,326.81,327.19,2905.0
2018-11-08 13:00:00,327.14,327.44,326.99,327.0,2300.0,327.14,327.44,326.99,327.0,2300.0
2018-11-08 13:05:00,327.02,327.02,326.17,326.72,2606.0,327.02,327.02,326.17,326.72,2606.0
2018-11-08 13:10:00,326.86,326.87,326.51,326.59,1500.0,326.86,326.87,326.51,326.59,1500.0
2018-11-08 13:15:00,326.39,326.49,326.39,326.45,884.0,326.39,326.49,326.39,326.45,884.0
2018-11-08 13:20:00,326.46,326.46,325.92,326.15,3000.0,326.46,326.46,325.92,326.15,3000.0
2018-11-08 13:25:00,326.15,326.58,325.67,325.67,4205.0,326.15,326.58,325.67,325.67,4205.0
2018-11-08 13:30:00,325.57,326.26,325.35,326.07,5583.0,325.57,326.26,325.35,326.07,5583.0
2018-11-08 13:35:00,326.16,326.37,325.52,325.52,6100.0,326.16,326.37,325.52,325.52,6100.0
2018-11-08 13:40:00,325.81,326.02,325.52,325.69,8628.0,325.81,326.02,325.52,325.69,8628.0
2018-11-08 13:45:00,325.89,326.23,325.2,325.51,24399.0,325.89,326.23,325.2,325.51,24399.0
2018-11-08 13:50:00,325.42,325.75,325.17,325.47,24873.0,325.42,325.75,325.17,325.47,24873.0
2018-11-08 13:55:00,325.41,326.91,325.05,326.61,18971.0,325.41,326.91,325.05,326.61,18971.0
2018-11-08 14:00:00,326.87,327.87,325.95,326.11,12362.0,326.87,327.87,325.95,326.11,12362.0
2018-11-08 14:05:00,326.27,327.86,326.1,326.96,12904.0,326.27,327.86,326.1,326.96,12904.0
2018-11-08 14:10:00,326.97,327.11,326.46,326.86,6790.0,326.97,327.11,326.46,326.86,6790.0
2018-11-08 14:15:00,327.01,327.85,326.3,326.3,8800.0,327.01,327.85,326.3,326.3,8800.0
2018-11-08 14:20:00,326.47,327.19,326.29,326.69,8082.0,326.47,327.19,326.29,326.69,8082.0
2018-11-08 14:25:00,326.5,326.5,325.01,325.08,2110.0,326.5,326.5,325.01,325.08,2110.0
2018-11-08 14:30:00,325.3,325.6,325.01,325.4,5522.0,325.3,325.6,325.01,325.4,5522.0
2018-11-08 14:35:00,325.41,326.21,325.18,325.19,4798.0,325.41,326.21,325.18,325.19,4798.0
2018-11-08 14:40:00,325.16,325.58,325.0,325.43,11647.0,325.16,325.58,325.0,325.43,11647.0
2018-11-08 14:45:00,325.5,326.06,325.1,325.82,4372.0,325.5,326.06,325.1,325.82,4372.0
2018-11-08 14:50:00,325.77,325.93,325.4,325.67,8633.0,325.77,325.93,325.4,325.67,8633.0
2018-11-08 14:55:00,325.75,326.39,325.53,325.53,8737.0,325.75,326.39,325.53,325.53,8737.0
2018-11-08 15:00:00,325.5,325.72,325.15,325.38,5477.0,325.5,325.72,325.15,325.38,5477.0
2018-11-08 15:05:00,325.37,325.94,325.36,325.77,4400.0,325.37,325.94,325.36,325.77,4400.0
2018-11-08 15:10:00,325.85,326.28,325.44,326.02,7320.0,325.85,326.28,325.44,326.02,7320.0
2018-11-08 15:15:00,326.2,326.35,325.44,325.83,6608.0,326.2,326.35,325.44,325.83,6608.0
2018-11-08 15:20:00,325.73,326.29,325.59,326.19,8924.0,325.73,326.29,325.59,326.19,8924.0
2018-11-08 15:25:00,326.25,326.34,325.65,325.79,8942.0,326.25,326.34,325.65,325.79,8942.0
2018-11-08 15:30:00,325.88,326.18,325.75,325.75,8700.0,325.88,326.18,325.75,325.75,8700.0
2018-11-08 15:35:00,325.84,325.89,325.0,325.39,9169.0,325.84,325.89,325.0,325.39,9169.0
2018-11-08 15:40:00,325.46,325.55,325.14,325.15,6546.0,325.46,325.55,325.14,325.15,6546.0
2018-11-08 15:45:00,325.15,325.82,325.1,325.48,11497.0,325.15,325.82,325.1,325.48,11497.0
2018-11-08 15:50:00,325.59,325.96,325.29,325.74,13188.0,325.59,325.96,325.29,325.74,13188.0
2018-11-08 15:55:00,325.85,326.39,325.37,326.04,46968.0,325.85,326.39,325.37,326.04,46968.0
2018-11-09 09:30:00,325.77,326.01,324.69,325.05,11309.0,325.77,326.01,324.69,325.05,11309.0
2018-11-09 09:35:00,325.15,325.69,324.29,324.29,5323.0,325.15,325.69,324.29,324.29,5323.0
2018-11-09 09:40:00,324.06,324.5,323.37,323.95,4472.0,324.06,324.5,323.37,323.95,4472.0
2018-11-09 09:45:00,323.86,324.92,323.78,324.3,6313.0,323.86,324.92,323.78,324.3,6313.0
2018-11-09 09:50:00,324.41,324.64,323.91,324.36,11058.0,324.41,324.64,323.91,324.36,11058.0
2018-11-09 09:55:00,324.34,324.7,324.04,324.43,7333.0,324.34,324.7,324.04,324.43,7333.0
2018-11-09 10:00:00,324.5,324.68,323.72,323.72,5200.0,324.5,324.68,323.72,323.72,5200.0
2018-11-09 10:05:00,323.72,324.56,323.18,323.18,6897.0,323.72,324.56,323.18,323.18,6897.0
2018-11-09 10:10:00,323.18,323.4,322.75,322.93,5300.0,323.18,323.4,322.75,322.93,5300.0
2018-11-09 10:15:00,322.97,323.2,322.09,322.34,13680.0,322.97,323.2,322.09,322.34,13680.0
2018-11-09 10:20:00,322.33,323.0,322.31,322.88,6599.0,322.33,323.0,322.31,322.88,6599.0
2018-11-09 10:25:00,322.89,324.54,322.72,323.94,7415.0,322.89,324.54,322.72,323.94,7415.0
2018-11-09 10:30:00,323.99,324.54,323.65,324.48,3212.0,323.99,324.54,323.65,324.48,3212.0
2018-11-09 10:35:00,324.56,325.0,324.36,324.64,2825.0,324.56,325.0,324.36,324.64,2825.0
2018-11-09 10:40:00,324.96,325.57,324.96,325.15,7163.0,324.96,325.57,324.96,325.15,7163.0
2018-11-09 10:45:00,324.85,324.91,324.21,324.38,2750.0,324.85,324.91,324.21,324.38,2750.0
2018-11-09 10:50:00,324.68,324.68,324.09,324.09,3099.0,324.68,324.68,324.09,324.09,3099.0
2018-11-09 10:55:00,324.09,325.03,323.86,325.03,6960.0,324.09,325.03,323.86,325.03,6960.0
2018-11-09 11:00:00,325.2,326.02,325.08,325.72,11094.0,325.2,326.02,325.08,325.72,11094.0
2018-11-09 11:05:00,325.67,325.67,324.72,325.04,2000.0,325.67,325.67,324.72,325.04,2000.0
2018-11-09 11:10:00,325.05,325.39,324.76,325.0,4409.0,325.05,325.39,324.76,325.0,4409.0
2018-11-09 11:15:00,325.15,325.44,324.89,324.9,1931.0,325.15,325.44,324.89,324.9,1931.0
2018-11-09 11:20:00,325.14,325.22,324.76,325.22,1950.0,325.14,325.22,324.76,325.22,1950.0
2018-11-09 11:25:00,325.15,325.26,324.71,325.26,5924.0,325.15,325.26,324.71,325.26,5924.0
2018-11-09 11:30:00,325.14,325.29,324.62,324.69,2000.0,325.14,325.29,324.62,324.69,2000.0
2018-11-09 11:35:00,324.54,324.55,324.0,324.55,3254.0,324.54,324.55,324.0,324.55,3254.0
2018-11-09 11:40:00,324.6,324.63,323.96,324.63,6000.0,324.6,324.63,323.96,324.63,6000.0
2018-11-09 11:45:00,324.63,324.69,323.72,323.86,4365.0,324.63,324.69,323.72,323.86,4365.0
2018-11-09 11:50:00,323.86,324.84,323.66,324.84,4551.0,323.86,324.84,323.66,324.84,4551.0
2018-11-09 11:55:00,324.53,324.55,323.57,323.86,3656.0,324.53,324.55,323.57,323.86,3656.0
2018-11-09 12:00:00,323.9,324.81,323.9,324.58,2204.0,323.9,324.81,323.9,324.58,2204.0
2018-11-09 12:05:00,324.56,325.03,324.47,324.8,2200.0,324.56,325.03,324.47,324.8,2200.0
2018-11-09 12:10:00,325.12,325.12,324.59,324.62,2100.0,325.12,325.12,324.59,324.62,2100.0
2018-11-09 12:15:00,324.6,324.7,324.48,324.67,1734.0,324.6,324.7,324.48,324.67,1734.0
2018-11-09 12:20:00,324.67,325.06,324.63,324.77,3277.0,324.67,325.06,324.63,324.77,3277.0
2018-11-09 12:25:00,324.75,325.27,324.75,324.9,2500.0,324.75,325.27,324.75,324.9,2500.0
2018-11-09 12:30:00,324.46,325.14,324.45,324.5,3883.0,324.46,325.14,324.45,324.5,3883.0
2018-11-09 12:35:00,324.42,324.8,324.41,324.59,2713.0,324.42,324.8,324.41,324.59,2713.0
2018-11-09 12:40:00,324.87,324.87,324.38,324.56,1893.0,324.87,324.87,324.38,324.56,1893.0
2018-11-09 12:45:00,324.53,324.53,322.99,324.17,3708.0,324.53,324.53,322.99,324.17,3708.0
2018-11-09 12:50:00,324.01,324.18,323.72,324.17,2508.0,324.01,324.18,323.72,324.17,2508.0
2018-11-09 12:55:00,323.94,324.15,323.46,323.59,3000.0,323.94,324.15,323.46,323.59,3000.0
2018-11-09 13:00:00,323.59,324.1,323.38,324.06,3354.0,323.59,324.1,323.38,324.06,3354.0
2018-11-09 13:05:00,323.69,324.29,323.69,324.13,2783.0,323.69,324.29,323.69,324.13,2783.0
2018-11-09 13:10:00,324.17,324.7,323.84,323.84,3700.0,324.17,324.7,323.84,323.84,3700.0
2018-11-09 13:15:00,323.77,324.03,323.47,323.66,3602.0,323.77,324.03,323.47,323.66,3602.0
2018-11-09 13:20:00,323.66,324.29,323.39,324.13,4395.0,323.66,324.29,323.39,324.13,4395.0
2018-11-09 13:25:00,324.13,324.33,323.94,324.24,3953.0,324.13,324.33,323.94,324.24,3953.0
2018-11-09 13:30:00,324.24,324.26,323.74,323.93,2500.0,324.24,324.26,323.74,323.93,2500.0
2018-11-09 13:35:00,323.94,324.02,323.73,323.73,3208.0,323.94,324.02,323.73,323.73,3208.0
2018-11-09 13:40:00,323.51,324.11,323.38,323.84,2698.0,323.51,324.11,323.38,323.84,2698.0
2018-11-09 13:45:00,323.84,323.89,323.18,323.63,4174.0,323.84,323.89,323.18,323.63,4174.0
2018-11-09 13:50:00,323.46,323.46,323.08,323.32,4026.0,323.46,323.46,323.08,323.32,4026.0
2018-11-09 13:55:00,323.26,323.63,323.23,323.54,2300.0,323.26,323.63,323.23,323.54,2300.0
2018-11-09 14:00:00,323.74,323.93,323.67,323.74,3700.0,323.74,323.93,323.67,323.74,3700.0
2018-11-09 14:05:00,323.84,324.06,323.46,323.57,7686.0,323.84,324.06,323.46,323.57,7686.0
2018-11-09 14:10:00,323.57,323.9,323.22,323.8,7211.0,323.57,323.9,323.22,323.8,7211.0
2018-11-09 14:15:00,324.0,324.11,323.48,323.48,6323.0,324.0,324.11,323.48,323.48,6323.0
2018-11-09 14:20:00,323.58,323.72,323.35,323.66,6495.0,323.58,323.72,323.35,323.66,6495.0
2018-11-09 14:25:00,323.69,324.14,323.69,323.87,3436.0,323.69,324.14,323.69,323.87,3436.0
2018-11-09 14:30:00,323.79,324.5,323.77,324.45,5220.0,323.79,324.5,323.77,324.45,5220.0
2018-11-09 14:35:00,324.89,324.95,324.41,324.46,2410.0,324.89,324.95,324.41,324.46,2410.0
2018-11-09 14:40:00,324.7,325.0,324.55,325.0,2415.0,324.7,325.0,324.55,325.0,2415.0
2018-11-09 14:45:00,325.08,325.81,324.88,325.14,6673.0,325.08,325.81,324.88,325.14,6673.0
2018-11-09 14:50:00,325.22,325.55,324.87,325.15,2500.0,325.22,325.55,324.87,325.15,2500.0
2018-11-09 14:55:00,325.51,325.73,324.67,324.68,2400.0,325.51,325.73,324.67,324.68,2400.0
2018-11-09 15:00:00,324.69,325.29,324.69,324.89,5219.0,324.69,325.29,324.69,324.89,5219.0
2018-11-09 15:05:00,324.9,325.69,324.7,325.69,4381.0,324.9,325.69,324.7,325.69,4381.0
2018-11-09 15:10:00,325.51,325.95,324.94,325.56,4350.0,325.51,325.95,324.94,325.56,4350.0
2018-11-09 15:15:00,325.74,325.96,325.31,325.96,4057.0,325.74,325.96,325.31,325.96,4057.0
2018-11-09 15:20:00,325.83,326.59,325.0,326.35,8340.0,325.83,326.59,325.0,326.35,8340.0
2018-11-09 15:25:00,326.47,326.63,325.96,326.34,4300.0,326.47,326.63,325.96,326.34,4300.0
2018-11-09 15:30:00,326.22,326.32,325.66,325.96,4540.0,326.22,326.32,325.66,325.96,4540.0
2018-11-09 15:35:00,325.96,326.2,325.62,325.81,7860.0,325.96,326.2,325.62,325.81,7860.0
2018-11-09 15:40:00,325.85,326.51,325.85,326.19,8142.0,325.85,326.51,325.85,326.19,8142.0
2018-11-09 15:45:00,326.34,326.42,325.15,325.26,11605.0,326.34,326.42,325.15,325.26,11605.0
2018-11-09 15:50:00,325.3,326.01,325.18,326.01,19393.0,325.3,326.01,325.18,326.01,19393.0
2018-11-09 15:55:00,326.03,326.26,324.87,325.22,33073.0,326.03,326.26,324.87,325.22,33073.0
2018-11-12 09:30:00,324.9,325.0,323.71,323.71,10224.0,324.9,325.0,323.71,323.71,10224.0
2018-11-12 09:35:00,323.55,324.83,323.29,323.29,8590.0,323.55,324.83,323.29,323.29,8590.0
2018-11-12 09:40:00,323.84,324.65,323.65,323.74,8586.0,323.84,324.65,323.65,323.74,8586.0
2018-11-12 09:45:00,323.82,324.31,323.01,323.44,5580.0,323.82,324.31,323.01,323.44,5580.0
2018-11-12 09:50:00,323.03,323.1,321.98,322.66,16708.0,323.03,323.1,321.98,322.66,16708.0
2018-11-12 09:55:00,322.66,322.88,322.35,322.35,6980.0,322.66,322.88,322.35,322.35,6980.0
2018-11-12 10:00:00,322.11,322.11,321.46,322.02,5658.0,322.11,322.11,321.46,322.02,5658.0
2018-11-12 10:05:00,322.02,322.95,321.69,322.79,6975.0,322.02,322.95,321.69,322.79,6975.0
2018-11-12 10:10:00,323.1,323.94,322.79,322.85,4285.0,323.1,323.94,322.79,322.85,4285.0
2018-11-12 10:15:00,322.97,323.2,322.4,322.96,8255.0,322.97,323.2,322.4,322.96,8255.0
2018-11-12 10:20:00,322.71,323.2,322.22,322.8,6003.0,322.71,323.2,322.22,322.8,6003.0
2018-11-12 10:25:00,323.21,324.4,323.19,323.19,8637.0,323.21,324.4,323.19,323.19,8637.0
2018-11-12 10:30:00,323.19,323.27,322.37,322.37,3900.0,323.19,323.27,322.37,322.37,3900.0
2018-11-12 10:35:00,322.39,323.27,322.36,323.27,4675.0,322.39,323.27,322.36,323.27,4675.0
2018-11-12 10:40:00,323.2,323.44,323.0,323.26,3900.0,323.2,323.44,323.0,323.26,3900.0
2018-11-12 10:45:00,323.08,323.27,322.53,322.69,6344.0,323.08,323.27,322.53,322.69,6344.0
2018-11-12 10:50:00,322.66,323.2,322.5,322.74,6450.0,322.66,323.2,322.5,322.74,6450.0
2018-11-12 10:55:00,322.8,322.8,321.88,322.0,4550.0,322.8,322.8,321.88,322.0,4550.0
2018-11-12 11:00:00,322.0,322.1,321.02,321.4,8194.0,322.0,322.1,321.02,321.4,8194.0
2018-11-12 11:05:00,321.12,322.32,320.8,322.2,5174.0,321.12,322.32,320.8,322.2,5174.0
2018-11-12 11:10:00,322.2,322.31,321.39,321.85,6217.0,322.2,322.31,321.39,321.85,6217.0
2018-11-12 11:15:00,321.85,321.85,320.6,320.74,6600.0,321.85,321.85,320.6,320.74,6600.0
2018-11-12 11:20:00,320.73,321.61,320.73,321.2,6258.0,320.73,321.61,320.73,321.2,6258.0
2018-11-12 11:25:00,320.96,321.02,320.19,320.2,5181.0,320.96,321.02,320.19,320.2,5181.0
2018-11-12 11:30:00,320.19,321.16,320.19,320.62,7990.0,320.19,321.16,320.19,320.62,7990.0
2018-11-12 11:35:00,320.81,321.12,319.9,319.99,11179.0,320.81,321.12,319.9,319.99,11179.0
2018-11-12 11:40:00,319.99,320.32,319.19,319.2,9266.0,319.99,320.32,319.19,319.2,9266.0
2018-11-12 11:45:00,319.3,319.9,319.27,319.46,7754.0,319.3,319.9,319.27,319.46,7754.0
2018-11-12 11:50:00,319.6,319.77,319.04,319.77,6138.0,319.6,319.77,319.04,319.77,6138.0
2018-11-12 11:55:00,319.5,319.6,318.92,319.43,4325.0,319.5,319.6,318.92,319.43,4325.0
2018-11-12 12:00:00,319.42,320.61,319.42,320.59,3100.0,319.42,320.61,319.42,320.59,3100.0
2018-11-12 12:05:00,320.61,320.82,320.35,320.45,2681.0,320.61,320.82,320.35,320.45,2681.0
2018-11-12 12:10:00,320.5,320.5,319.66,319.72,4848.0,320.5,320.5,319.66,319.72,4848.0
2018-11-12 12:15:00,319.72,319.96,319.49,319.49,6138.0,319.72,319.96,319.49,319.49,6138.0
2018-11-12 12:20:00,319.34,320.32,319.3,319.8,15260.0,319.34,320.32,319.3,319.8,15260.0
2018-11-12 12:25:00,319.62,319.87,319.35,319.78,3200.0,319.62,319.87,319.35,319.78,3200.0
2018-11-12 12:30:00,319.89,319.91,319.54,319.54,2750.0,319.89,319.91,319.54,319.54,2750.0
2018-11-12 12:35:00,319.66,320.4,319.51,319.78,5934.0,319.66,320.4,319.51,319.78,5934.0
2018-11-12 12:40:00,319.61,320.23,319.6,320.04,3439.0,319.61,320.23,319.6,320.04,3439.0
2018-11-12 12:45:00,320.04,320.31,319.72,320.31,2900.0,320.04,320.31,319.72,320.31,2900.0
2018-11-12 12:50:00,320.34,320.36,319.89,320.16,3335.0,320.34,320.36,319.89,320.16,3335.0
2018-11-12 12:55:00,319.98,320.21,319.38,319.64,4248.0,319.98,320.21,319.38,319.64,4248.0
2018-11-12 13:00:00,319.69,319.74,319.18,319.18,2700.0,319.69,319.74,319.18,319.18,2700.0
2018-11-12 13:05:00,319.19,319.19,318.28,318.3,9070.0,319.19,319.19,318.28,318.3,9070.0
2018-11-12 13:10:00,318.34,318.66,318.2,318.2,3800.0,318.34,318.66,318.2,318.2,3800.0
2018-11-12 13:15:00,318.14,318.44,318.05,318.26,5592.0,318.14,318.44,318.05,318.26,5592.0
2018-11-12 13:20:00,318.23,318.71,318.23,318.51,3275.0,318.23,318.71,318.23,318.51,3275.0
2018-11-12 13:25:00,318.68,319.49,318.63,319.14,4103.0,318.68,319.49,318.63,319.14,4103.0
2018-11-12 13:30:00,318.89,319.53,318.89,319.45,3200.0,318.89,319.53,318.89,319.45,3200.0
2018-11-12 13:35:00,319.45,319.45,318.61,318.61,3900.0,319.45,319.45,318.61,318.61,3900.0
2018-11-12 13:40:00,318.62,318.87,318.37,318.38,4655.0,318.62,318.87,318.37,318.38,4655.0
2018-11-12 13:45:00,318.46,318.68,317.56,318.56,9223.0,318.46,318.68,317.56,318.56,9223.0
2018-11-12 13:50:00,318.65,320.24,318.65,319.52,7103.0,318.65,320.24,318.65,319.52,7103.0
2018-11-12 13:55:00,319.53,320.51,319.52,320.5,9404.0,319.53,320.51,319.52,320.5,9404.0
2018-11-12 14:00:00,320.5,321.0,320.0,320.98,8391.0,320.5,321.0,320.0,320.98,8391.0
2018-11-12 14:05:00,320.77,320.82,320.38,320.41,4200.0,320.77,320.82,320.38,320.41,4200.0
2018-11-12 14:10:00,320.66,321.68,320.64,321.22,8700.0,320.66,321.68,320.64,321.22,8700.0
2018-11-12 14:15:00,321.22,321.77,321.22,321.56,6620.0,321.22,321.77,321.22,321.56,6620.0
2018-11-12 14:20:00,321.72,321.73,321.06,321.06,4531.0,321.72,321.73,321.06,321.06,4531.0
2018-11-12 14:25:00,321.12,321.12,320.12,320.12,4827.0,321.12,321.12,320.12,320.12,4827.0
2018-11-12 14:30:00,320.24,320.29,319.94,319.94,3948.0,320.24,320.29,319.94,319.94,3948.0
2018-11-12 14:35:00,320.06,320.21,319.54,320.14,6595.0,320.06,320.21,319.54,320.14,6595.0
2018-11-12 14:40:00,320.16,321.35,320.15,321.27,4031.0,320.16,321.35,320.15,321.27,4031.0
2018-11-12 14:45:00,321.14,322.07,321.14,321.9,4900.0,321.14,322.07,321.14,321.9,4900.0
2018-11-12 14:50:00,321.84,321.85,320.72,320.72,3873.0,321.84,321.85,320.72,320.72,3873.0
2018-11-12 14:55:00,320.72,320.8,319.92,320.02,9000.0,320.72,320.8,319.92,320.02,9000.0
2018-11-12 15:00:00,320.02,320.71,319.94,319.94,5500.0,320.02,320.71,319.94,319.94,5500.0
2018-11-12 15:05:00,319.88,320.18,319.68,320.04,6705.0,319.88,320.18,319.68,320.04,6705.0
2018-11-12 15:10:00,319.98,320.54,319.63,320.53,7005.0,319.98,320.54,319.63,320.53,7005.0
2018-11-12 15:15:00,320.53,320.53,319.84,320.1,9805.0,320.53,320.53,319.84,320.1,9805.0
2018-11-12 15:20:00,320.32,321.16,320.16,320.48,6560.0,320.32,321.16,320.16,320.48,6560.0
2018-11-12 15:25:00,320.47,321.01,320.41,321.0,9560.0,320.47,321.01,320.41,321.0,9560.0
2018-11-12 15:30:00,320.91,320.91,319.23,319.44,13059.0,320.91,320.91,319.23,319.44,13059.0
2018-11-12 15:35:00,319.44,320.13,319.29,319.96,9213.0,319.44,320.13,319.29,319.96,9213.0
2018-11-12 15:40:00,319.96,320.57,319.29,319.88,8664.0,319.96,320.57,319.29,319.88,8664.0
2018-11-12 15:45:00,319.98,320.59,319.74,319.92,13600.0,319.98,320.59,319.74,319.92,13600.0
2018-11-12 15:50:00,319.93,319.93,318.38,318.43,17243.0,319.93,319.93,318.38,318.43,17243.0
2018-11-12 15:55:00,318.7,319.2,318.37,318.98,81274.0,318.7,319.2,318.37,318.98,81274.0
2018-11-13 09:30:00,320.43,323.51,320.42,323.17,18919.0,320.43,323.51,320.42,323.17,18919.0
2018-11-13 09:35:00,323.19,324.25,322.92,324.25,10929.0,323.19,324.25,322.92,324.25,10929.0
2018-11-13 09:40:00,324.9,325.26,323.62,323.73,7748.0,324.9,325.26,323.62,323.73,7748.0
2018-11-13 09:45:00,323.7,324.04,323.29,323.99,10263.0,323.7,324.04,323.29,323.99,10263.0
2018-11-13 09:50:00,323.81,323.81,322.65,323.52,8849.0,323.81,323.81,322.65,323.52,8849.0
2018-11-13 09:55:00,323.37,323.49,322.32,322.52,10274.0,323.37,323.49,322.32,322.52,10274.0
2018-11-13 10:00:00,322.5,322.5,320.71,321.98,8601.0,322.5,322.5,320.71,321.98,8601.0
2018-11-13 10:05:00,322.25,323.11,321.65,323.11,9056.0,322.25,323.11,321.65,323.11,9056.0
2018-11-13 10:10:00,322.98,323.11,322.56,323.11,3800.0,322.98,323.11,322.56,323.11,3800.0
2018-11-13 10:15:00,323.19,323.5,322.61,322.89,5902.0,323.19,323.5,322.61,322.89,5902.0
2018-11-13 10:20:00,322.78,322.78,320.7,320.7,2769.0,322.78,322.78,320.7,320.7,2769.0
2018-11-13 10:25:00,321.04,321.58,320.56,320.56,3500.0,321.04,321.58,320.56,320.56,3500.0
2018-11-13 10:30:00,320.54,321.67,320.41,321.26,7098.0,320.54,321.67,320.41,321.26,7098.0
2018-11-13 10:35:00,321.28,322.07,321.27,321.49,4388.0,321.28,322.07,321.27,321.49,4388.0
2018-11-13 10:40:00,321.47,322.33,320.84,321.64,5694.0,321.47,322.33,320.84,321.64,5694.0
2018-11-13 10:45:00,321.97,322.03,321.25,321.43,2780.0,321.97,322.03,321.25,321.43,2780.0
2018-11-13 10:50:00,321.01,321.22,320.47,320.47,3714.0,321.01,321.22,320.47,320.47,3714.0
2018-11-13 10:55:00,320.78,321.66,320.78,320.89,7124.0,320.78,321.66,320.78,320.89,7124.0
2018-11-13 11:00:00,321.22,322.26,320.9,321.69,12400.0,321.22,322.26,320.9,321.69,12400.0
2018-11-13 11:05:00,321.76,321.76,320.95,321.12,9900.0,321.76,321.76,320.95,321.12,9900.0
2018-11-13 11:10:00,321.12,322.29,320.86,321.37,20669.0,321.12,322.29,320.86,321.37,20669.0
2018-11-13 11:15:00,321.65,322.88,321.23,322.88,5067.0,321.65,322.88,321.23,322.88,5067.0
2018-11-13 11:20:00,322.75,323.56,322.27,323.21,9300.0,322.75,323.56,322.27,323.21,9300.0
2018-11-13 11:25:00,322.99,323.33,322.41,322.63,5702.0,322.99,323.33,322.41,322.63,5702.0
2018-11-13 11:30:00,322.44,322.88,322.06,322.88,8719.0,322.44,322.88,322.06,322.88,8719.0
2018-11-13 11:35:00,322.87,323.15,322.3,322.76,8245.0,322.87,323.15,322.3,322.76,8245.0
2018-11-13 11:40:00,322.67,322.92,322.39,322.83,6341.0,322.67,322.92,322.39,322.83,6341.0
2018-11-13 11:45:00,322.99,323.25,322.87,323.16,4600.0,322.99,323.25,322.87,323.16,4600.0
2018-11-13 11:50:00,323.16,323.8,323.16,323.3,4011.0,323.16,323.8,323.16,323.3,4011.0
2018-11-13 11:55:00,323.3,323.86,323.3,323.81,4500.0,323.3,323.86,323.3,323.81,4500.0
2018-11-13 12:00:00,323.89,324.26,323.42,323.73,7413.0,323.89,324.26,323.42,323.73,7413.0
2018-11-13 12:05:00,323.78,323.84,322.8,322.89,2018.0,323.78,323.84,322.8,322.89,2018.0
2018-11-13 12:10:00,323.06,323.35,322.77,323.35,3100.0,323.06,323.35,322.77,323.35,3100.0
2018-11-13 12:15:00,323.26,323.38,322.84,323.34,4550.0,323.26,323.38,322.84,323.34,4550.0
2018-11-13 12:20:00,323.23,323.24,322.89,323.07,1848.0,323.23,323.24,322.89,323.07,1848.0
2018-11-13 12:25:00,323.24,323.66,323.14,323.31,2600.0,323.24,323.66,323.14,323.31,2600.0
2018-11-13 12:30:00,323.0,323.08,322.62,322.92,2800.0,323.0,323.08,322.62,322.92,2800.0
2018-11-13 12:35:00,322.63,322.76,322.11,322.18,2600.0,322.63,322.76,322.11,322.18,2600.0
2018-11-13 12:40:00,322.18,322.19,321.43,321.85,5300.0,322.18,322.19,321.43,321.85,5300.0
2018-11-13 12:45:00,321.68,322.0,321.51,321.66,6621.0,321.68,322.0,321.51,321.66,6621.0
2018-11-13 12:50:00,321.53,322.08,321.12,322.0,6250.0,321.53,322.08,321.12,322.0,6250.0
2018-11-13 12:55:00,321.86,322.26,321.69,322.26,10915.0,321.86,322.26,321.69,322.26,10915.0
2018-11-13 13:00:00,322.28,322.8,322.28,322.6,2800.0,322.28,322.8,322.28,322.6,2800.0
2018-11-13 13:05:00,322.39,322.39,321.87,322.01,1948.0,322.39,322.39,321.87,322.01,1948.0
2018-11-13 13:10:00,321.79,321.79,321.03,321.24,3105.0,321.79,321.79,321.03,321.24,3105.0
2018-11-13 13:15:00,321.29,321.31,320.85,321.15,2087.0,321.29,321.31,320.85,321.15,2087.0
2018-11-13 13:20:00,321.22,321.47,320.95,321.34,4014.0,321.22,321.47,320.95,321.34,4014.0
2018-11-13 13:25:00,321.36,321.54,320.68,321.34,4968.0,321.36,321.54,320.68,321.34,4968.0
2018-11-13 13:30:00,321.4,322.06,321.25,322.02,3635.0,321.4,322.06,321.25,322.02,3635.0
2018-11-13 13:35:00,322.19,322.46,321.66,322.09,3800.0,322.19,322.46,321.66,322.09,3800.0
2018-11-13 13:40:00,322.12,322.18,321.99,322.08,1400.0,322.12,322.18,321.99,322.08,1400.0
2018-11-13 13:45:00,322.03,322.18,321.31,321.31,2450.0,322.03,322.18,321.31,321.31,2450.0
2018-11-13 13:50:00,321.36,321.76,321.08,321.66,3749.0,321.36,321.76,321.08,321.66,3749.0
2018-11-13 13:55:00,321.63,321.77,321.37,321.37,2107.0,321.63,321.77,321.37,321.37,2107.0
2018-11-13 14:00:00,321.37,321.52,320.66,321.06,8500.0,321.37,321.52,320.66,321.06,8500.0
2018-11-13 14:05:00,321.01,321.14,320.41,320.51,6603.0,321.01,321.14,320.41,320.51,6603.0
2018-11-13 14:10:00,320.52,320.66,320.13,320.13,4640.0,320.52,320.66,320.13,320.13,4640.0
2018-11-13 14:15:00,320.1,320.1,319.42,319.64,7199.0,320.1,320.1,319.42,319.64,7199.0
2018-11-13 14:20:00,319.65,319.76,318.81,319.22,9100.0,319.65,319.76,318.81,319.22,9100.0
2018-11-13 14:25:00,319.22,319.27,318.99,319.12,7268.0,319.22,319.27,318.99,319.12,7268.0
2018-11-13 14:30:00,319.23,319.31,319.0,319.22,4400.0,319.23,319.31,319.0,319.22,4400.0
2018-11-13 14:35:00,319.35,319.78,319.35,319.53,4551.0,319.35,319.78,319.35,319.53,4551.0
2018-11-13 14:40:00,319.58,319.58,318.33,318.61,6835.0,319.58,319.58,318.33,318.61,6835.0
2018-11-13 14:45:00,318.79,318.79,318.15,318.76,2910.0,318.79,318.79,318.15,318.76,2910.0
2018-11-13 14:50:00,318.79,319.07,318.58,318.97,3100.0,318.79,319.07,318.58,318.97,3100.0
2018-11-13 14:55:00,319.07,319.2,318.56,318.93,3900.0,319.07,319.2,318.56,318.93,3900.0
2018-11-13 15:00:00,318.6,319.89,318.6,319.51,4415.0,318.6,319.89,318.6,319.51,4415.0
2018-11-13 15:05:00,319.58,319.58,319.06,319.25,3000.0,319.58,319.58,319.06,319.25,3000.0
2018-11-13 15:10:00,319.22,319.23,318.44,318.59,4234.0,319.22,319.23,318.44,318.59,4234.0
2018-11-13 15:15:00,318.52,318.55,317.93,318.5,4602.0,318.52,318.55,317.93,318.5,4602.0
2018-11-13 15:20:00,318.52,318.52,318.0,318.06,6362.0,318.52,318.52,318.0,318.06,6362.0
2018-11-13 15:25:00,318.2,319.06,318.2,319.03,4600.0,318.2,319.06,318.2,319.03,4600.0
2018-11-13 15:30:00,318.78,319.04,318.1,318.55,6946.0,318.78,319.04,318.1,318.55,6946.0
2018-11-13 15:35:00,318.83,319.67,318.52,319.23,9213.0,318.83,319.67,318.52,319.23,9213.0
2018-11-13 15:40:00,319.38,319.43,318.96,319.18,5200.0,319.38,319.43,318.96,319.18,5200.0
2018-11-13 15:45:00,319.16,319.84,319.02,319.58,10371.0,319.16,319.84,319.02,319.58,10371.0
2018-11-13 15:50:00,319.69,319.9,319.37,319.63,11061.0,319.69,319.9,319.37,319.63,11061.0
2018-11-13 15:55:00,319.51,319.52,318.74,319.11,19320.0,319.51,319.52,318.74,319.11,19320.0
2018-11-14 09:30:00,321.97,321.97,319.21,319.67,17505.0,321.97,321.97,319.21,319.67,17505.0
2018-11-14 09:35:00,319.14,319.98,319.0,319.65,18167.0,319.14,319.98,319.0,319.65,18167.0
2018-11-14 09:40:00,319.8,320.87,319.64,320.63,9379.0,319.8,320.87,319.64,320.63,9379.0
2018-11-14 09:45:00,320.4,321.79,320.0,321.79,15381.0,320.4,321.79,320.0,321.79,15381.0
2018-11-14 09:50:00,321.86,322.78,321.41,322.48,17915.0,321.86,322.78,321.41,322.48,17915.0
2018-11-14 09:55:00,322.3,322.3,321.32,321.71,20000.0,322.3,322.3,321.32,321.71,20000.0
2018-11-14 10:00:00,321.57,321.91,320.7,321.49,50523.0,321.57,321.91,320.7,321.49,50523.0
2018-11-14 10:05:00,321.32,321.32,320.24,320.24,6010.0,321.32,321.32,320.24,320.24,6010.0
2018-11-14 10:10:00,320.46,320.48,319.84,319.98,9100.0,320.46,320.48,319.84,319.98,9100.0
2018-11-14 10:15:00,319.71,320.31,319.4,319.94,7919.0,319.71,320.31,319.4,319.94,7919.0
2018-11-14 10:20:00,319.94,320.27,319.76,320.12,7209.0,319.94,320.27,319.76,320.12,7209.0
2018-11-14 10:25:00,320.09,320.09,318.38,318.95,14902.0,320.09,320.09,318.38,318.95,14902.0
2018-11-14 10:30:00,319.13,319.53,318.67,318.74,9813.0,319.13,319.53,318.67,318.74,9813.0
2018-11-14 10:35:00,318.44,318.44,316.52,316.59,8910.0,318.44,318.44,316.52,316.59,8910.0
2018-11-14 10:40:00,316.59,317.0,316.12,316.9,7513.0,316.59,317.0,316.12,316.9,7513.0
2018-11-14 10:45:00,316.94,318.43,316.77,318.01,12063.0,316.94,318.43,316.77,318.01,12063.0
2018-11-14 10:50:00,318.08,318.25,316.31,316.48,4900.0,318.08,318.25,316.31,316.48,4900.0
2018-11-14 10:55:00,316.48,316.67,316.42,316.59,4131.0,316.48,316.67,316.42,316.59,4131.0
2018-11-14 11:00:00,316.54,316.54,315.44,315.5,5805.0,316.54,316.54,315.44,315.5,5805.0
2018-11-14 11:05:00,315.57,316.2,315.44,316.0,6112.0,315.57,316.2,315.44,316.0,6112.0
2018-11-14 11:10:00,316.12,316.2,315.47,315.47,8121.0,316.12,316.2,315.47,315.47,8121.0
2018-11-14 11:15:00,315.36,315.66,314.81,314.82,8882.0,315.36,315.66,314.81,314.82,8882.0
2018-11-14 11:20:00,314.89,315.02,314.06,314.29,7137.0,314.89,315.02,314.06,314.29,7137.0
2018-11-14 11:25:00,314.43,314.75,313.79,314.04,8507.0,314.43,314.75,313.79,314.04,8507.0
2018-11-14 11:30:00,314.01,314.48,313.68,314.36,9525.0,314.01,314.48,313.68,314.36,9525.0
2018-11-14 11:35:00,314.23,314.3,313.57,313.86,9383.0,314.23,314.3,313.57,313.86,9383.0
2018-11-14 11:40:00,313.89,314.17,313.12,314.17,5132.0,313.89,314.17,313.12,314.17,5132.0
2018-11-14 11:45:00,314.17,314.34,313.82,314.18,5515.0,314.17,314.34,313.82,314.18,5515.0
2018-11-14 11:50:00,314.18,314.6,313.81,314.57,7200.0,314.18,314.6,313.81,314.57,7200.0
2018-11-14 11:55:00,314.57,314.9,314.19,314.76,10433.0,314.57,314.9,314.19,314.76,10433.0
2018-11-14 12:00:00,314.8,314.82,314.22,314.7,10110.0,314.8,314.82,314.22,314.7,10110.0
2018-11-14 12:05:00,314.7,315.46,314.62,315.34,21169.0,314.7,315.46,314.62,315.34,21169.0
2018-11-14 12:10:00,315.22,315.66,315.04,315.08,7973.0,315.22,315.66,315.04,315.08,7973.0
2018-11-14 12:15:00,315.32,316.2,315.07,315.95,7794.0,315.32,316.2,315.07,315.95,7794.0
2018-11-14 12:20:00,316.11,316.91,315.91,316.67,10214.0,316.11,316.91,315.91,316.67,10214.0
2018-11-14 12:25:00,316.75,316.86,316.39,316.5,5636.0,316.75,316.86,316.39,316.5,5636.0
2018-11-14 12:30:00,316.5,316.54,315.39,315.39,3924.0,316.5,316.54,315.39,315.39,3924.0
2018-11-14 12:35:00,315.3,315.53,314.92,315.2,8002.0,315.3,315.53,314.92,315.2,8002.0
2018-11-14 12:40:00,315.37,315.37,314.55,314.72,6724.0,315.37,315.37,314.55,314.72,6724.0
2018-11-14 12:45:00,314.72,315.74,314.53,315.74,8064.0,314.72,315.74,314.53,315.74,8064.0
2018-11-14 12:50:00,315.77,316.43,315.66,315.81,7439.0,315.77,316.43,315.66,315.81,7439.0
2018-11-14 12:55:00,315.73,316.28,315.67,315.79,8340.0,315.73,316.28,315.67,315.79,8340.0
2018-11-14 13:00:00,315.5,316.13,315.48,315.81,8638.0,315.5,316.13,315.48,315.81,8638.0
2018-11-14 13:05:00,315.73,316.04,315.72,315.91,3206.0,315.73,316.04,315.72,315.91,3206.0
2018-11-14 13:10:00,316.06,316.15,315.09,315.38,4293.0,316.06,316.15,315.09,315.38,4293.0
2018-11-14 13:15:00,315.38,316.65,315.37,316.37,6184.0,315.38,316.65,315.37,316.37,6184.0
2018-11-14 13:20:00,316.36,316.6,315.55,315.55,4244.0,316.36,316.6,315.55,315.55,4244.0
2018-11-14 13:25:00,315.88,316.34,315.4,316.1,4973.0,315.88,316.34,315.4,316.1,4973.0
2018-11-14 13:30:00,316.09,316.7,315.44,315.65,6609.0,316.09,316.7,315.44,315.65,6609.0
2018-11-14 13:35:00,316.0,316.21,315.26,315.26,5538.0,316.0,316.21,315.26,315.26,5538.0
2018-11-14 13:40:00,315.26,315.38,314.54,314.54,6470.0,315.26,315.38,314.54,314.54,6470.0
2018-11-14 13:45:00,314.68,315.19,314.46,314.92,5687.0,314.68,315.19,314.46,314.92,5687.0
2018-11-14 13:50:00,314.78,314.98,314.47,314.63,5276.0,314.78,314.98,314.47,314.63,5276.0
2018-11-14 13:55:00,314.86,315.1,314.58,314.88,4920.0,314.86,315.1,314.58,314.88,4920.0
2018-11-14 14:00:00,314.85,314.85,314.08,314.26,5919.0,314.85,314.85,314.08,314.26,5919.0
2018-11-14 14:05:00,314.18,314.35,313.88,314.16,9590.0,314.18,314.35,313.88,314.16,9590.0
2018-11-14 14:10:00,314.16,314.16,312.98,313.63,11051.0,314.16,314.16,312.98,313.63,11051.0
2018-11-14 14:15:00,313.78,314.95,313.63,314.22,12740.0,313.78,314.95,313.63,314.22,12740.0
2018-11-14 14:20:00,314.6,315.33,314.34,314.89,9756.0,314.6,315.33,314.34,314.89,9756.0
2018-11-14 14:25:00,314.64,314.64,313.61,313.61,5772.0,314.64,314.64,313.61,313.61,5772.0
2018-11-14 14:30:00,313.69,314.39,313.33,314.07,6500.0,313.69,314.39,313.33,314.07,6500.0
2018-11-14 14:35:00,314.1,314.79,314.1,314.51,5812.0,314.1,314.79,314.1,314.51,5812.0
2018-11-14 14:40:00,314.5,314.76,313.98,314.06,5830.0,314.5,314.76,313.98,314.06,5830.0
2018-11-14 14:45:00,313.86,314.42,313.73,314.42,6918.0,313.86,314.42,313.73,314.42,6918.0
2018-11-14 14:50:00,314.24,315.0,314.14,314.94,8477.0,314.24,315.0,314.14,314.94,8477.0
2018-11-14 14:55:00,315.07,316.28,315.07,315.77,9794.0,315.07,316.28,315.07,315.77,9794.0
2018-11-14 15:00:00,315.73,316.67,315.35,316.65,7342.0,315.73,316.67,315.35,316.65,7342.0
2018-11-14 15:05:00,316.66,317.38,316.42,316.88,10627.0,316.66,317.38,316.42,316.88,10627.0
2018-11-14 15:10:00,316.91,317.17,316.5,316.91,9169.0,316.91,317.17,316.5,316.91,9169.0
2018-11-14 15:15:00,317.05,317.18,316.61,317.0,11805.0,317.05,317.18,316.61,317.0,11805.0
2018-11-14 15:20:00,316.98,317.03,316.5,316.7,11795.0,316.98,317.03,316.5,316.7,11795.0
2018-11-14 15:25:00,316.63,316.63,315.77,316.24,10772.0,316.63,316.63,315.77,316.24,10772.0
2018-11-14 15:30:00,316.09,316.42,315.23,315.39,10780.0,316.09,316.42,315.23,315.39,10780.0
2018-11-14 15:35:00,315.24,315.61,315.04,315.09,16034.0,315.24,315.61,315.04,315.09,16034.0
2018-11-14 15:40:00,315.02,315.41,314.3,314.55,31661.0,315.02,315.41,314.3,314.55,31661.0
2018-11-14 15:45:00,314.55,315.02,314.45,314.59,19819.0,314.55,315.02,314.45,314.59,19819.0
2018-11-14 15:50:00,314.53,314.53,313.15,313.37,31334.0,314.53,314.53,313.15,313.37,31334.0
2018-11-14 15:55:00,313.26,314.13,313.0,313.54,67317.0,313.26,314.13,313.0,313.54,67317.0
2018-11-15 09:30:00,311.27,312.78,310.0,312.45,28227.0,311.27,312.78,310.0,312.45,28227.0
2018-11-15 09:35:00,312.97,315.1,312.96,314.52,8948.0,312.97,315.1,312.96,314.52,8948.0
2018-11-15 09:40:00,314.52,316.46,313.94,316.46,10900.0,314.52,316.46,313.94,316.46,10900.0
2018-11-15 09:45:00,316.29,316.52,314.18,315.86,8691.0,316.29,316.52,314.18,315.86,8691.0
2018-11-15 09:50:00,315.92,315.92,314.88,315.63,7779.0,315.92,315.92,314.88,315.63,7779.0
2018-11-15 09:55:00,315.62,315.97,314.41,315.15,16983.0,315.62,315.97,314.41,315.15,16983.0
2018-11-15 10:00:00,314.72,314.9,312.66,313.24,14624.0,314.72,314.9,312.66,313.24,14624.0
2018-11-15 10:05:00,312.94,313.59,312.3,313.02,15272.0,312.94,313.59,312.3,313.02,15272.0
2018-11-15 10:10:00,313.02,313.5,313.0,313.28,6825.0,313.02,313.5,313.0,313.28,6825.0
2018-11-15 10:15:00,313.11,313.18,312.57,313.13,8767.0,313.11,313.18,312.57,313.13,8767.0
2018-11-15 10:20:00,312.85,313.25,312.03,312.38,5200.0,312.85,313.25,312.03,312.38,5200.0
2018-11-15 10:25:00,312.39,312.65,312.19,312.44,5534.0,312.39,312.65,312.19,312.44,5534.0
2018-11-15 10:30:00,312.44,312.71,312.0,312.0,7324.0,312.44,312.71,312.0,312.0,7324.0
2018-11-15 10:35:00,312.09,312.36,311.0,312.36,10272.0,312.09,312.36,311.0,312.36,10272.0
2018-11-15 10:40:00,312.18,313.66,312.18,313.4,8873.0,312.18,313.66,312.18,313.4,8873.0
2018-11-15 10:45:00,313.39,314.29,313.06,313.72,7795.0,313.39,314.29,313.06,313.72,7795.0
2018-11-15 10:50:00,313.65,314.35,313.23,314.1,6744.0,313.65,314.35,313.23,314.1,6744.0
2018-11-15 10:55:00,314.11,314.28,313.63,314.21,7806.0,314.11,314.28,313.63,314.21,7806.0
2018-11-15 11:00:00,314.26,315.57,314.0,314.96,9565.0,314.26,315.57,314.0,314.96,9565.0
2018-11-15 11:05:00,314.99,315.95,314.78,314.99,5770.0,314.99,315.95,314.78,314.99,5770.0
2018-11-15 11:10:00,314.74,315.48,314.74,315.0,18070.0,314.74,315.48,314.74,315.0,18070.0
2018-11-15 11:15:00,315.02,315.76,314.81,315.76,4666.0,315.02,315.76,314.81,315.76,4666.0
2018-11-15 11:20:00,315.71,316.24,315.48,315.82,10500.0,315.71,316.24,315.48,315.82,10500.0
2018-11-15 11:25:00,315.82,316.28,315.61,316.19,7564.0,315.82,316.28,315.61,316.19,7564.0
2018-11-15 11:30:00,316.09,316.79,315.67,316.17,11545.0,316.09,316.79,315.67,316.17,11545.0
2018-11-15 11:35:00,316.17,317.16,316.08,317.1,5950.0,316.17,317.16,316.08,317.1,5950.0
2018-11-15 11:40:00,316.82,318.04,316.8,316.8,7596.0,316.82,318.04,316.8,316.8,7596.0
2018-11-15 11:45:00,317.2,317.64,317.0,317.42,6356.0,317.2,317.64,317.0,317.42,6356.0
2018-11-15 11:50:00,317.39,318.04,317.04,317.93,5900.0,317.39,318.04,317.04,317.93,5900.0
2018-11-15 11:55:00,317.93,318.14,317.22,317.75,5355.0,317.93,318.14,317.22,317.75,5355.0
2018-11-15 12:00:00,318.08,318.11,317.24,318.11,4500.0,318.08,318.11,317.24,318.11,4500.0
2018-11-15 12:05:00,318.12,318.22,317.05,317.25,5298.0,318.12,318.22,317.05,317.25,5298.0
2018-11-15 12:10:00,317.38,317.49,316.62,316.96,3700.0,317.38,317.49,316.62,316.96,3700.0
2018-11-15 12:15:00,316.83,317.45,316.83,317.06,3600.0,316.83,317.45,316.83,317.06,3600.0
2018-11-15 12:20:00,317.29,317.57,317.15,317.38,2900.0,317.29,317.57,317.15,317.38,2900.0
2018-11-15 12:25:00,317.43,317.52,316.73,317.43,5915.0,317.43,317.52,316.73,317.43,5915.0
2018-11-15 12:30:00,317.59,317.8,317.33,317.77,4800.0,317.59,317.8,317.33,317.77,4800.0
2018-11-15 12:35:00,317.77,318.43,317.38,318.43,5100.0,317.77,318.43,317.38,318.43,5100.0
2018-11-15 12:40:00,318.5,318.7,318.3,318.42,5003.0,318.5,318.7,318.3,318.42,5003.0
2018-11-15 12:45:00,318.36,318.56,318.03,318.56,3800.0,318.36,318.56,318.03,318.56,3800.0
2018-11-15 12:50:00,318.79,319.15,317.85,317.93,6458.0,318.79,319.15,317.85,317.93,6458.0
2018-11-15 12:55:00,317.73,317.88,317.28,317.44,2988.0,317.73,317.88,317.28,317.44,2988.0
2018-11-15 13:00:00,317.52,317.72,316.78,317.16,4888.0,317.52,317.72,316.78,317.16,4888.0
2018-11-15 13:05:00,317.34,317.34,316.24,316.24,3000.0,317.34,317.34,316.24,316.24,3000.0
2018-11-15 13:10:00,316.14,316.89,316.14,316.89,2200.0,316.14,316.89,316.14,316.89,2200.0
2018-11-15 13:15:00,316.88,318.28,316.7,318.23,7585.0,316.88,318.28,316.7,318.23,7585.0
2018-11-15 13:20:00,318.49,319.81,318.38,319.53,6284.0,318.49,319.81,318.38,319.53,6284.0
2018-11-15 13:25:00,319.78,320.2,319.41,320.1,3911.0,319.78,320.2,319.41,320.1,3911.0
2018-11-15 13:30:00,320.2,320.75,320.05,320.68,4600.0,320.2,320.75,320.05,320.68,4600.0
2018-11-15 13:35:00,320.27,320.55,319.96,319.96,3652.0,320.27,320.55,319.96,319.96,3652.0
2018-11-15 13:40:00,319.96,320.76,319.78,320.62,7025.0,319.96,320.76,319.78,320.62,7025.0
2018-11-15 13:45:00,320.73,320.81,319.94,319.94,13378.0,320.73,320.81,319.94,319.94,13378.0
2018-11-15 13:50:00,320.15,320.82,320.04,320.58,2722.0,320.15,320.82,320.04,320.58,2722.0
2018-11-15 13:55:00,320.62,321.19,320.5,320.94,5582.0,320.62,321.19,320.5,320.94,5582.0
2018-11-15 14:00:00,321.09,321.43,320.85,321.1,3600.0,321.09,321.43,320.85,321.1,3600.0
2018-11-15 14:05:00,321.11,321.45,320.91,321.25,4600.0,321.11,321.45,320.91,321.25,4600.0
2018-11-15 14:10:00,321.15,321.16,320.47,320.52,5128.0,321.15,321.16,320.47,320.52,5128.0
2018-11-15 14:15:00,320.43,320.47,319.98,320.17,3920.0,320.43,320.47,319.98,320.17,3920.0
2018-11-15 14:20:00,320.46,320.48,320.15,320.27,4200.0,320.46,320.48,320.15,320.27,4200.0
2018-11-15 14:25:00,320.34,321.51,320.34,321.46,5240.0,320.34,321.51,320.34,321.46,5240.0
2018-11-15 14:30:00,321.5,321.68,321.23,321.4,6057.0,321.5,321.68,321.23,321.4,6057.0
2018-11-15 14:35:00,321.5,321.73,321.22,321.54,10825.0,321.5,321.73,321.22,321.54,10825.0
2018-11-15 14:40:00,321.53,321.88,321.35,321.74,9267.0,321.53,321.88,321.35,321.74,9267.0
2018-11-15 14:45:00,321.63,322.05,321.45,321.78,9600.0,321.63,322.05,321.45,321.78,9600.0
2018-11-15 14:50:00,321.82,322.0,321.46,321.57,6157.0,321.82,322.0,321.46,321.57,6157.0
2018-11-15 14:55:00,321.68,322.0,321.29,321.73,6560.0,321.68,322.0,321.29,321.73,6560.0
2018-11-15 15:00:00,321.5,321.5,319.8,320.39,15366.0,321.5,321.5,319.8,320.39,15366.0
2018-11-15 15:05:00,320.74,321.09,320.3,320.63,5742.0,320.74,321.09,320.3,320.63,5742.0
2018-11-15 15:10:00,320.83,321.29,320.44,321.08,10610.0,320.83,321.29,320.44,321.08,10610.0
2018-11-15 15:15:00,321.36,321.36,320.2,320.2,7254.0,321.36,321.36,320.2,320.2,7254.0
2018-11-15 15:20:00,320.0,320.29,319.48,319.65,15408.0,320.0,320.29,319.48,319.65,15408.0
2018-11-15 15:25:00,319.78,320.56,319.78,320.06,8910.0,319.78,320.56,319.78,320.06,8910.0
2018-11-15 15:30:00,320.06,320.7,319.95,320.09,6574.0,320.06,320.7,319.95,320.09,6574.0
2018-11-15 15:35:00,320.0,320.77,320.0,320.46,7423.0,320.0,320.77,320.0,320.46,7423.0
2018-11-15 15:40:00,320.55,320.72,319.85,320.17,12126.0,320.55,320.72,319.85,320.17,12126.0
2018-11-15 15:45:00,320.17,320.3,319.65,319.74,13009.0,320.17,320.3,319.65,319.74,13009.0
2018-11-15 15:50:00,319.73,321.2,319.73,321.05,14501.0,319.73,321.2,319.73,321.05,14501.0
2018-11-15 15:55:00,321.02,321.97,320.83,321.97,39311.0,321.02,321.97,320.83,321.97,39311.0
2018-11-16 09:30:00,321.73,322.75,320.62,321.71,62561.0,321.73,322.75,320.62,321.71,62561.0
2018-11-16 09:35:00,321.2,322.69,320.78,321.82,9054.0,321.2,322.69,320.78,321.82,9054.0
2018-11-16 09:40:00,321.96,322.98,321.53,321.53,8100.0,321.96,322.98,321.53,321.53,8100.0
2018-11-16 09:45:00,322.19,323.02,321.87,322.42,5229.0,322.19,323.02,321.87,322.42,5229.0
2018-11-16 09:50:00,322.85,322.85,322.11,322.39,12935.0,322.85,322.85,322.11,322.39,12935.0
2018-11-16 09:55:00,322.4,323.93,322.12,323.78,10403.0,322.4,323.93,322.12,323.78,10403.0
2018-11-16 10:00:00,323.87,324.33,323.37,323.37,11849.0,323.87,324.33,323.37,323.37,11849.0
2018-11-16 10:05:00,323.46,324.54,323.18,323.84,9176.0,323.46,324.54,323.18,323.84,9176.0
2018-11-16 10:10:00,324.29,324.99,323.88,324.84,10800.0,324.29,324.99,323.88,324.84,10800.0
2018-11-16 10:15:00,324.85,325.24,323.84,323.84,10595.0,324.85,325.24,323.84,323.84,10595.0
2018-11-16 10:20:00,324.12,325.29,323.73,324.79,7990.0,324.12,325.29,323.73,324.79,7990.0
2018-11-16 10:25:00,325.4,325.55,324.41,324.41,8196.0,325.4,325.55,324.41,324.41,8196.0
2018-11-16 10:30:00,324.63,325.19,323.94,325.12,5758.0,324.63,325.19,323.94,325.12,5758.0
2018-11-16 10:35:00,324.76,324.83,323.7,323.7,10142.0,324.76,324.83,323.7,323.7,10142.0
2018-11-16 10:40:00,323.68,324.48,323.68,324.08,9700.0,323.68,324.48,323.68,324.08,9700.0
2018-11-16 10:45:00,324.08,324.38,323.0,323.15,8718.0,324.08,324.38,323.0,323.15,8718.0
2018-11-16 10:50:00,323.0,323.99,322.86,323.7,5439.0,323.0,323.99,322.86,323.7,5439.0
2018-11-16 10:55:00,323.7,323.86,322.83,322.83,7087.0,323.7,323.86,322.83,322.83,7087.0
2018-11-16 11:00:00,323.2,323.3,322.68,322.78,6708.0,323.2,323.3,322.68,322.78,6708.0
2018-11-16 11:05:00,322.78,322.78,322.13,322.13,3940.0,322.78,322.78,322.13,322.13,3940.0
2018-11-16 11:10:00,321.88,322.35,321.5,321.63,5104.0,321.88,322.35,321.5,321.63,5104.0
2018-11-16 11:15:00,321.51,322.76,321.34,322.54,6000.0,321.51,322.76,321.34,322.54,6000.0
2018-11-16 11:20:00,322.54,322.54,321.59,321.94,4683.0,322.54,322.54,321.59,321.94,4683.0
2018-11-16 11:25:00,321.94,323.09,321.66,322.53,8004.0,321.94,323.09,321.66,322.53,8004.0
2018-11-16 11:30:00,322.54,322.97,321.9,322.01,17666.0,322.54,322.97,321.9,322.01,17666.0
2018-11-16 11:35:00,322.31,322.31,321.97,322.29,3000.0,322.31,322.31,321.97,322.29,3000.0
2018-11-16 11:40:00,322.1,322.47,321.6,322.03,9683.0,322.1,322.47,321.6,322.03,9683.0
2018-11-16 11:45:00,322.04,322.04,320.83,321.38,26049.0,322.04,322.04,320.83,321.38,26049.0
2018-11-16 11:50:00,321.21,321.43,320.67,321.15,12211.0,321.21,321.43,320.67,321.15,12211.0
2018-11-16 11:55:00,321.15,322.18,321.09,322.18,4541.0,321.15,322.18,321.09,322.18,4541.0
2018-11-16 12:00:00,322.32,322.86,322.04,322.16,6819.0,322.32,322.86,322.04,322.16,6819.0
2018-11-16 12:05:00,322.31,323.13,322.26,323.06,6101.0,322.31,323.13,322.26,323.06,6101.0
2018-11-16 12:10:00,323.51,323.58,322.77,323.12,4396.0,323.51,323.58,322.77,323.12,4396.0
2018-11-16 12:15:00,323.15,323.48,322.6,323.47,4300.0,323.15,323.48,322.6,323.47,4300.0
2018-11-16 12:20:00,323.52,323.58,323.05,323.34,3300.0,323.52,323.58,323.05,323.34,3300.0
2018-11-16 12:25:00,323.46,323.5,322.65,322.67,6166.0,323.46,323.5,322.65,322.67,6166.0
2018-11-16 12:30:00,322.77,324.07,322.57,324.07,5023.0,322.77,324.07,322.57,324.07,5023.0
2018-11-16 12:35:00,324.02,324.47,323.34,323.34,14231.0,324.02,324.47,323.34,323.34,14231.0
2018-11-16 12:40:00,323.59,324.84,323.59,324.59,5919.0,323.59,324.84,323.59,324.59,5919.0
2018-11-16 12:45:00,324.53,326.04,324.53,325.25,5753.0,324.53,326.04,324.53,325.25,5753.0
2018-11-16 12:50:00,325.01,325.06,324.53,324.63,5270.0,325.01,325.06,324.53,324.63,5270.0
2018-11-16 12:55:00,324.76,325.3,324.64,325.14,4195.0,324.76,325.3,324.64,325.14,4195.0
2018-11-16 13:00:00,325.29,325.72,324.81,324.89,4700.0,325.29,325.72,324.81,324.89,4700.0
2018-11-16 13:05:00,324.76,324.87,324.03,324.03,3712.0,324.76,324.87,324.03,324.03,3712.0
2018-11-16 13:10:00,324.28,324.29,323.61,323.66,4954.0,324.28,324.29,323.61,323.66,4954.0
2018-11-16 13:15:00,323.66,324.48,323.66,324.0,4905.0,323.66,324.48,323.66,324.0,4905.0
2018-11-16 13:20:00,323.91,324.38,323.78,324.33,4520.0,323.91,324.38,323.78,324.33,4520.0
2018-11-16 13:25:00,324.2,324.23,323.37,323.57,3700.0,324.2,324.23,323.37,323.57,3700.0
2018-11-16 13:30:00,323.97,323.97,323.34,323.51,2925.0,323.97,323.97,323.34,323.51,2925.0
2018-11-16 13:35:00,323.45,324.04,323.4,324.04,4025.0,323.45,324.04,323.4,324.04,4025.0
2018-11-16 13:40:00,323.98,324.06,322.61,322.66,8119.0,323.98,324.06,322.61,322.66,8119.0
2018-11-16 13:45:00,322.61,323.52,322.15,323.0,7792.0,322.61,323.52,322.15,323.0,7792.0
2018-11-16 13:50:00,322.94,323.21,322.56,322.97,4100.0,322.94,323.21,322.56,322.97,4100.0
2018-11-16 13:55:00,322.78,323.22,322.78,322.8,3901.0,322.78,323.22,322.78,322.8,3901.0
2018-11-16 14:00:00,323.01,323.29,322.96,323.26,5312.0,323.01,323.29,322.96,323.26,5312.0
2018-11-16 14:05:00,323.26,323.57,323.13,323.43,4048.0,323.26,323.57,323.13,323.43,4048.0
2018-11-16 14:10:00,323.62,323.69,323.22,323.35,5101.0,323.62,323.69,323.22,323.35,5101.0
2018-11-16 14:15:00,323.25,324.23,323.14,324.23,2825.0,323.25,324.23,323.14,324.23,2825.0
2018-11-16 14:20:00,324.11,324.11,323.31,323.31,2314.0,324.11,324.11,323.31,323.31,2314.0
2018-11-16 14:25:00,323.3,323.71,322.87,323.71,5597.0,323.3,323.71,322.87,323.71,5597.0
2018-11-16 14:30:00,323.96,324.51,323.86,324.29,5764.0,323.96,324.51,323.86,324.29,5764.0
2018-11-16 14:35:00,324.26,325.03,324.26,324.94,3157.0,324.26,325.03,324.26,324.94,3157.0
2018-11-16 14:40:00,324.85,325.0,324.48,324.98,2810.0,324.85,325.0,324.48,324.98,2810.0
2018-11-16 14:45:00,325.05,325.16,324.88,325.16,3902.0,325.05,325.16,324.88,325.16,3902.0
2018-11-16 14:50:00,325.06,325.43,324.79,325.37,2800.0,325.06,325.43,324.79,325.37,2800.0
2018-11-16 14:55:00,325.51,325.57,324.93,325.31,6556.0,325.51,325.57,324.93,325.31,6556.0
2018-11-16 15:00:00,325.19,325.56,324.97,325.44,8240.0,325.19,325.56,324.97,325.44,8240.0
2018-11-16 15:05:00,325.35,325.7,325.14,325.43,5003.0,325.35,325.7,325.14,325.43,5003.0
2018-11-16 15:10:00,325.47,325.74,325.39,325.64,6890.0,325.47,325.74,325.39,325.64,6890.0
2018-11-16 15:15:00,325.75,326.19,325.57,325.78,9103.0,325.75,326.19,325.57,325.78,9103.0
2018-11-16 15:20:00,325.78,325.9,325.19,325.28,6506.0,325.78,325.9,325.19,325.28,6506.0
2018-11-16 15:25:00,325.37,325.58,324.86,325.01,12425.0,325.37,325.58,324.86,325.01,12425.0
2018-11-16 15:30:00,324.99,325.27,324.9,324.98,8670.0,324.99,325.27,324.9,324.98,8670.0
2018-11-16 15:35:00,325.05,325.34,324.91,325.34,9903.0,325.05,325.34,324.91,325.34,9903.0
2018-11-16 15:40:00,325.11,325.45,325.09,325.21,9153.0,325.11,325.45,325.09,325.21,9153.0
2018-11-16 15:45:00,325.34,325.62,325.08,325.24,12290.0,325.34,325.62,325.08,325.24,12290.0
2018-11-16 15:50:00,325.27,325.64,324.91,325.37,25547.0,325.27,325.64,324.91,325.37,25547.0
2018-11-16 15:55:00,325.19,325.28,323.74,324.17,91516.0,325.19,325.28,323.74,324.17,91516.0
2018-11-19 09:30:00,325.12,326.32,323.64,324.77,18824.0,325.12,326.32,323.64,324.77,18824.0
2018-11-19 09:35:00,325.35,325.97,324.64,325.0,9975.0,325.35,325.97,324.64,325.0,9975.0
2018-11-19 09:40:00,324.75,325.12,324.72,324.82,2560.0,324.75,325.12,324.72,324.82,2560.0
2018-11-19 09:45:00,324.48,324.48,323.76,324.21,4200.0,324.48,324.48,323.76,324.21,4200.0
2018-11-19 09:50:00,324.05,324.35,323.64,324.19,7087.0,324.05,324.35,323.64,324.19,7087.0
2018-11-19 09:55:00,324.0,325.49,323.74,325.49,9300.0,324.0,325.49,323.74,325.49,9300.0
2018-11-19 10:00:00,325.35,325.35,324.64,324.65,3195.0,325.35,325.35,324.64,324.65,3195.0
2018-11-19 10:05:00,324.5,324.5,323.54,323.64,8147.0,324.5,324.5,323.54,323.64,8147.0
2018-11-19 10:10:00,323.2,324.36,323.13,324.35,7109.0,323.2,324.36,323.13,324.35,7109.0
2018-11-19 10:15:00,324.35,324.84,324.26,324.46,3600.0,324.35,324.84,324.26,324.46,3600.0
2018-11-19 10:20:00,324.46,324.57,323.19,323.47,7274.0,324.46,324.57,323.19,323.47,7274.0
2018-11-19 10:25:00,323.47,324.03,323.29,323.94,7959.0,323.47,324.03,323.29,323.94,7959.0
2018-11-19 10:30:00,323.94,324.22,323.17,323.53,5035.0,323.94,324.22,323.17,323.53,5035.0
2018-11-19 10:35:00,323.52,323.63,323.1,323.34,13132.0,323.52,323.63,323.1,323.34,13132.0
2018-11-19 10:40:00,323.24,323.46,321.79,322.12,10476.0,323.24,323.46,321.79,322.12,10476.0
2018-11-19 10:45:00,322.16,322.2,321.12,321.35,11422.0,322.16,322.2,321.12,321.35,11422.0
2018-11-19 10:50:00,321.92,323.16,321.91,322.81,4600.0,321.92,323.16,321.91,322.81,4600.0
2018-11-19 10:55:00,323.23,323.42,322.42,322.55,6420.0,323.23,323.42,322.42,322.55,6420.0
2018-11-19 11:00:00,322.86,323.33,322.5,322.51,18666.0,322.86,323.33,322.5,322.51,18666.0
2018-11-19 11:05:00,322.52,323.39,322.52,323.06,5900.0,322.52,323.39,322.52,323.06,5900.0
2018-11-19 11:10:00,323.06,323.06,322.52,322.75,4859.0,323.06,323.06,322.52,322.75,4859.0
2018-11-19 11:15:00,322.59,323.11,322.38,323.09,6400.0,322.59,323.11,322.38,323.09,6400.0
2018-11-19 11:20:00,323.11,323.26,322.61,322.69,3300.0,323.11,323.26,322.61,322.69,3300.0
2018-11-19 11:25:00,322.69,322.79,322.08,322.28,7050.0,322.69,322.79,322.08,322.28,7050.0
2018-11-19 11:30:00,321.97,322.12,321.23,321.57,4615.0,321.97,322.12,321.23,321.57,4615.0
2018-11-19 11:35:00,321.42,322.02,320.09,320.1,9817.0,321.42,322.02,320.09,320.1,9817.0
2018-11-19 11:40:00,320.08,320.4,319.6,319.7,5227.0,320.08,320.4,319.6,319.7,5227.0
2018-11-19 11:45:00,319.7,319.95,318.87,318.89,7900.0,319.7,319.95,318.87,318.89,7900.0
2018-11-19 11:50:00,318.89,319.15,317.01,317.24,9034.0,318.89,319.15,317.01,317.24,9034.0
2018-11-19 11:55:00,317.74,317.88,317.28,317.71,5600.0,317.74,317.88,317.28,317.71,5600.0
2018-11-19 12:00:00,317.8,318.34,316.74,316.97,7530.0,317.8,318.34,316.74,316.97,7530.0
2018-11-19 12:05:00,316.84,317.22,316.31,316.51,9341.0,316.84,317.22,316.31,316.51,9341.0
2018-11-19 12:10:00,316.57,317.12,316.2,316.76,11259.0,316.57,317.12,316.2,316.76,11259.0
2018-11-19 12:15:00,316.95,317.41,316.95,317.0,8367.0,316.95,317.41,316.95,317.0,8367.0
2018-11-19 12:20:00,316.99,317.16,316.63,316.68,10627.0,316.99,317.16,316.63,316.68,10627.0
2018-11-19 12:25:00,316.74,317.29,316.5,317.07,5905.0,316.74,317.29,316.5,317.07,5905.0
2018-11-19 12:30:00,317.0,317.0,316.4,316.66,3923.0,317.0,317.0,316.4,316.66,3923.0
2018-11-19 12:35:00,316.8,318.51,316.79,318.51,6718.0,316.8,318.51,316.79,318.51,6718.0
2018-11-19 12:40:00,318.44,318.59,318.08,318.31,3757.0,318.44,318.59,318.08,318.31,3757.0
2018-11-19 12:45:00,318.32,318.73,317.61,317.87,7600.0,318.32,318.73,317.61,317.87,7600.0
2018-11-19 12:50:00,317.77,318.76,317.77,318.32,4176.0,317.77,318.76,317.77,318.32,4176.0
2018-11-19 12:55:00,318.32,318.63,317.64,318.39,4916.0,318.32,318.63,317.64,318.39,4916.0
2018-11-19 13:00:00,318.13,318.13,317.59,317.75,4321.0,318.13,318.13,317.59,317.75,4321.0
2018-11-19 13:05:00,317.74,317.8,316.37,316.41,4471.0,317.74,317.8,316.37,316.41,4471.0
2018-11-19 13:10:00,316.31,317.4,316.31,317.39,3129.0,316.31,317.4,316.31,317.39,3129.0
2018-11-19 13:15:00,317.25,317.44,316.44,317.44,5916.0,317.25,317.44,316.44,317.44,5916.0
2018-11-19 13:20:00,317.7,317.8,317.35,317.6,3530.0,317.7,317.8,317.35,317.6,3530.0
2018-11-19 13:25:00,317.42,317.86,317.33,317.68,3305.0,317.42,317.86,317.33,317.68,3305.0
2018-11-19 13:30:00,317.47,317.83,316.84,317.0,6700.0,317.47,317.83,316.84,317.0,6700.0
2018-11-19 13:35:00,316.98,318.21,316.83,318.09,5371.0,316.98,318.21,316.83,318.09,5371.0
2018-11-19 13:40:00,318.09,318.09,317.56,317.97,7119.0,318.09,318.09,317.56,317.97,7119.0
2018-11-19 13:45:00,317.97,318.07,317.53,317.66,3856.0,317.97,318.07,317.53,317.66,3856.0
2018-11-19 13:50:00,317.58,317.58,316.67,316.93,5100.0,317.58,317.58,316.67,316.93,5100.0
2018-11-19 13:55:00,317.11,317.23,316.52,316.53,8495.0,317.11,317.23,316.52,316.53,8495.0
2018-11-19 14:00:00,316.62,316.79,316.1,316.1,5211.0,316.62,316.79,316.1,316.1,5211.0
2018-11-19 14:05:00,315.95,316.16,315.45,315.87,12597.0,315.95,316.16,315.45,315.87,12597.0
2018-11-19 14:10:00,315.73,315.86,315.62,315.67,5125.0,315.73,315.86,315.62,315.67,5125.0
2018-11-19 14:15:00,315.56,316.32,315.5,316.23,9454.0,315.56,316.32,315.5,316.23,9454.0
2018-11-19 14:20:00,316.22,316.33,315.71,316.32,5355.0,316.22,316.33,315.71,316.32,5355.0
2018-11-19 14:25:00,316.23,316.6,315.73,315.79,6696.0,316.23,316.6,315.73,315.79,6696.0
2018-11-19 14:30:00,315.82,316.14,315.45,316.12,5249.0,315.82,316.14,315.45,316.12,5249.0
2018-11-19 14:35:00,316.16,317.03,315.75,316.99,7399.0,316.16,317.03,315.75,316.99,7399.0
2018-11-19 14:40:00,317.04,317.39,316.49,316.49,16412.0,317.04,317.39,316.49,316.49,16412.0
2018-11-19 14:45:00,316.5,317.76,316.5,317.64,7117.0,316.5,317.76,316.5,317.64,7117.0
2018-11-19 14:50:00,317.58,318.2,317.33,318.17,3728.0,317.58,318.2,317.33,318.17,3728.0
2018-11-19 14:55:00,318.21,318.47,317.89,318.42,6601.0,318.21,318.47,317.89,318.42,6601.0
2018-11-19 15:00:00,318.43,318.44,317.96,318.14,4072.0,318.43,318.44,317.96,318.14,4072.0
2018-11-19 15:05:00,318.16,318.94,318.16,318.8,8825.0,318.16,318.94,318.16,318.8,8825.0
2018-11-19 15:10:00,318.71,319.78,318.71,319.35,5845.0,318.71,319.78,318.71,319.35,5845.0
2018-11-19 15:15:00,319.22,319.38,318.63,318.95,6053.0,319.22,319.38,318.63,318.95,6053.0
2018-11-19 15:20:00,319.21,319.37,318.5,318.5,7190.0,319.21,319.37,318.5,318.5,7190.0
2018-11-19 15:25:00,318.62,318.75,318.2,318.67,7932.0,318.62,318.75,318.2,318.67,7932.0
2018-11-19 15:30:00,318.9,318.96,318.37,318.37,12656.0,318.9,318.96,318.37,318.37,12656.0
2018-11-19 15:35:00,318.23,318.85,318.11,318.61,9064.0,318.23,318.85,318.11,318.61,9064.0
2018-11-19 15:40:00,318.63,318.63,317.57,317.99,9721.0,318.63,318.63,317.57,317.99,9721.0
2018-11-19 15:45:00,318.01,318.41,317.58,318.24,11590.0,318.01,318.41,317.58,318.24,11590.0
2018-11-19 15:50:00,318.3,318.51,317.83,318.47,16741.0,318.3,318.51,317.83,318.47,16741.0
2018-11-19 15:55:00,318.46,319.36,318.26,319.21,41352.0,318.46,319.36,318.26,319.21,41352.0
2018-11-20 09:30:00,318.96,320.46,317.72,318.26,28989.0,318.96,320.46,317.72,318.26,28989.0
2018-11-20 09:35:00,317.75,318.95,317.16,318.13,10031.0,317.75,318.95,317.16,318.13,10031.0
2018-11-20 09:40:00,318.21,318.84,316.42,316.42,5530.0,318.21,318.84,316.42,316.42,5530.0
2018-11-20 09:45:00,316.88,317.34,315.84,316.16,8575.0,316.88,317.34,315.84,316.16,8575.0
2018-11-20 09:50:00,315.9,316.05,315.28,315.53,7097.0,315.9,316.05,315.28,315.53,7097.0
2018-11-20 09:55:00,315.47,316.12,315.26,316.0,9705.0,315.47,316.12,315.26,316.0,9705.0
2018-11-20 10:00:00,315.73,316.57,315.52,315.94,8684.0,315.73,316.57,315.52,315.94,8684.0
2018-11-20 10:05:00,315.88,315.92,313.25,314.41,16135.0,315.88,315.92,313.25,314.41,16135.0
2018-11-20 10:10:00,314.13,314.89,313.96,314.14,13046.0,314.13,314.89,313.96,314.14,13046.0
2018-11-20 10:15:00,314.23,315.02,313.6,314.85,19554.0,314.23,315.02,313.6,314.85,19554.0
2018-11-20 10:20:00,314.72,315.75,314.72,315.69,8196.0,314.72,315.75,314.72,315.69,8196.0
2018-11-20 10:25:00,315.6,316.24,315.34,315.85,16901.0,315.6,316.24,315.34,315.85,16901.0
2018-11-20 10:30:00,315.71,316.1,315.48,315.84,8202.0,315.71,316.1,315.48,315.84,8202.0
2018-11-20 10:35:00,315.87,316.69,315.71,316.62,8981.0,315.87,316.69,315.71,316.62,8981.0
2018-11-20 10:40:00,316.57,316.83,316.43,316.64,5953.0,316.57,316.83,316.43,316.64,5953.0
2018-11-20 10:45:00,316.35,316.7,315.44,316.6,8174.0,316.35,316.7,315.44,316.6,8174.0
2018-11-20 10:50:00,316.61,319.62,316.52,319.62,26980.0,316.61,319.62,316.52,319.62,26980.0
2018-11-20 10:55:00,319.57,320.34,319.0,320.11,9069.0,319.57,320.34,319.0,320.11,9069.0
2018-11-20 11:00:00,320.31,320.32,318.64,318.92,5947.0,320.31,320.32,318.64,318.92,5947.0
2018-11-20 11:05:00,318.73,319.34,318.58,318.99,5295.0,318.73,319.34,318.58,318.99,5295.0
2018-11-20 11:10:00,319.08,319.2,318.63,318.64,4329.0,319.08,319.2,318.63,318.64,4329.0
2018-11-20 11:15:00,318.64,318.73,317.67,317.67,3053.0,318.64,318.73,317.67,317.67,3053.0
2018-11-20 11:20:00,317.78,318.73,317.75,318.64,3849.0,317.78,318.73,317.75,318.64,3849.0
2018-11-20 11:25:00,318.64,318.74,317.2,318.19,10575.0,318.64,318.74,317.2,318.19,10575.0
2018-11-20 11:30:00,318.22,318.7,318.17,318.35,4341.0,318.22,318.7,318.17,318.35,4341.0
2018-11-20 11:35:00,318.04,320.34,318.04,319.76,8768.0,318.04,320.34,318.04,319.76,8768.0
2018-11-20 11:40:00,319.91,320.08,319.46,319.52,2916.0,319.91,320.08,319.46,319.52,2916.0
2018-11-20 11:45:00,319.52,319.63,319.04,319.12,4964.0,319.52,319.63,319.04,319.12,4964.0
2018-11-20 11:50:00,319.1,319.26,318.64,319.1,3704.0,319.1,319.26,318.64,319.1,3704.0
2018-11-20 11:55:00,319.05,319.98,318.57,319.59,4471.0,319.05,319.98,318.57,319.59,4471.0
2018-11-20 12:00:00,319.96,321.39,319.71,321.38,4898.0,319.96,321.39,319.71,321.38,4898.0
2018-11-20 12:05:00,321.34,321.34,319.84,319.84,3942.0,321.34,321.34,319.84,319.84,3942.0
2018-11-20 12:10:00,320.26,320.8,320.07,320.07,4056.0,320.26,320.8,320.07,320.07,4056.0
2018-11-20 12:15:00,320.11,320.41,319.69,319.79,4593.0,320.11,320.41,319.69,319.79,4593.0
2018-11-20 12:20:00,319.72,319.94,319.47,319.94,1500.0,319.72,319.94,319.47,319.94,1500.0
2018-11-20 12:25:00,320.09,321.41,320.09,321.21,4686.0,320.09,321.41,320.09,321.21,4686.0
2018-11-20 12:30:00,321.04,321.47,321.0,321.2,3106.0,321.04,321.47,321.0,321.2,3106.0
2018-11-20 12:35:00,321.21,321.65,320.56,320.56,13042.0,321.21,321.65,320.56,320.56,13042.0
2018-11-20 12:40:00,320.38,320.43,319.75,320.05,8942.0,320.38,320.43,319.75,320.05,8942.0
2018-11-20 12:45:00,320.05,320.4,319.35,320.13,9837.0,320.05,320.4,319.35,320.13,9837.0
2018-11-20 12:50:00,320.02,320.46,319.99,320.14,5310.0,320.02,320.46,319.99,320.14,5310.0
2018-11-20 12:55:00,320.11,320.34,319.6,320.34,7641.0,320.11,320.34,319.6,320.34,7641.0
2018-11-20 13:00:00,320.08,320.3,319.48,319.75,10335.0,320.08,320.3,319.48,319.75,10335.0
2018-11-20 13:05:00,319.72,319.92,319.43,319.83,5798.0,319.72,319.92,319.43,319.83,5798.0
2018-11-20 13:10:00,319.77,321.16,319.74,321.16,28477.0,319.77,321.16,319.74,321.16,28477.0
2018-11-20 13:15:00,321.08,321.6,320.53,320.55,16484.0,321.08,321.6,320.53,320.55,16484.0
2018-11-20 13:20:00,320.26,320.62,319.39,319.46,6604.0,320.26,320.62,319.39,319.46,6604.0
2018-11-20 13:25:00,319.42,319.69,318.5,319.34,17978.0,319.42,319.69,318.5,319.34,17978.0
2018-11-20 13:30:00,319.49,320.41,318.97,320.2,12045.0,319.49,320.41,318.97,320.2,12045.0
2018-11-20 13:35:00,320.28,321.27,319.98,321.27,30171.0,320.28,321.27,319.98,321.27,30171.0
2018-11-20 13:40:00,321.3,322.73,321.11,322.47,28111.0,321.3,322.73,321.11,322.47,28111.0
2018-11-20 13:45:00,322.69,323.51,322.12,322.95,11770.0,322.69,323.51,322.12,322.95,11770.0
2018-11-20 13:50:00,322.9,323.0,322.14,322.15,13505.0,322.9,323.0,322.14,322.15,13505.0
2018-11-20 13:55:00,322.24,322.69,321.55,322.21,19550.0,322.24,322.69,321.55,322.21,19550.0
2018-11-20 14:00:00,322.19,322.58,320.62,320.62,14061.0,322.19,322.58,320.62,320.62,14061.0
2018-11-20 14:05:00,320.62,321.0,320.19,320.41,8682.0,320.62,321.0,320.19,320.41,8682.0
2018-11-20 14:10:00,320.73,321.67,320.73,321.54,9679.0,320.73,321.67,320.73,321.54,9679.0
2018-11-20 14:15:00,321.5,321.6,321.04,321.04,4923.0,321.5,321.6,321.04,321.04,4923.0
2018-11-20 14:20:00,320.96,321.27,320.61,321.04,6400.0,320.96,321.27,320.61,321.04,6400.0
2018-11-20 14:25:00,321.03,321.24,320.55,320.57,6400.0,321.03,321.24,320.55,320.57,6400.0
2018-11-20 14:30:00,320.57,321.5,320.37,321.5,11879.0,320.57,321.5,320.37,321.5,11879.0
2018-11-20 14:35:00,321.52,321.86,321.04,321.04,7000.0,321.52,321.86,321.04,321.04,7000.0
2018-11-20 14:40:00,321.1,321.29,320.11,320.11,6152.0,321.1,321.29,320.11,320.11,6152.0
2018-11-20 14:45:00,320.14,320.5,319.97,320.0,4700.0,320.14,320.5,319.97,320.0,4700.0
2018-11-20 14:50:00,319.86,320.87,319.86,320.22,8158.0,319.86,320.87,319.86,320.22,8158.0
2018-11-20 14:55:00,320.15,320.63,319.76,320.34,8104.0,320.15,320.63,319.76,320.34,8104.0
2018-11-20 15:00:00,320.37,321.37,320.34,320.39,11065.0,320.37,321.37,320.34,320.39,11065.0
2018-11-20 15:05:00,320.43,320.81,319.78,320.43,9262.0,320.43,320.81,319.78,320.43,9262.0
2018-11-20 15:10:00,320.43,321.04,320.06,320.62,7000.0,320.43,321.04,320.06,320.62,7000.0
2018-11-20 15:15:00,320.34,321.54,320.17,320.99,6600.0,320.34,321.54,320.17,320.99,6600.0
2018-11-20 15:20:00,320.99,321.27,320.36,320.65,17193.0,320.99,321.27,320.36,320.65,17193.0
2018-11-20 15:25:00,320.52,321.12,320.33,320.48,9945.0,320.52,321.12,320.33,320.48,9945.0
2018-11-20 15:30:00,320.59,320.73,320.06,320.48,8359.0,320.59,320.73,320.06,320.48,8359.0
2018-11-20 15:35:00,320.48,320.79,319.89,320.37,10473.0,320.48,320.79,319.89,320.37,10473.0
2018-11-20 15:40:00,320.46,320.46,319.55,319.66,6872.0,320.46,320.46,319.55,319.66,6872.0
2018-11-20 15:45:00,319.59,320.23,319.14,319.27,17689.0,319.59,320.23,319.14,319.27,17689.0
2018-11-20 15:50:00,319.34,319.98,319.19,319.54,22404.0,319.34,319.98,319.19,319.54,22404.0
2018-11-20 15:55:00,319.46,320.15,319.28,319.36,60174.0,319.46,320.15,319.28,319.36,60174.0
2018-11-21 09:30:00,319.89,321.05,319.36,320.64,17230.0,319.89,321.05,319.36,320.64,17230.0
2018-11-21 09:35:00,320.63,320.95,319.52,319.61,7615.0,320.63,320.95,319.52,319.61,7615.0
2018-11-21 09:40:00,319.42,319.42,318.42,318.42,5641.0,319.42,319.42,318.42,318.42,5641.0
2018-11-21 09:45:00,319.05,320.04,318.67,319.01,7178.0,319.05,320.04,318.67,319.01,7178.0
2018-11-21 09:50:00,319.01,319.39,317.74,319.08,17400.0,319.01,319.39,317.74,319.08,17400.0
2018-11-21 09:55:00,319.08,319.94,318.47,319.55,9169.0,319.08,319.94,318.47,319.55,9169.0
2018-11-21 10:00:00,319.72,320.01,318.7,318.82,10466.0,319.72,320.01,318.7,318.82,10466.0
2018-11-21 10:05:00,318.66,318.87,318.18,318.22,6396.0,318.66,318.87,318.18,318.22,6396.0
2018-11-21 10:10:00,318.15,318.45,317.38,317.61,5699.0,318.15,318.45,317.38,317.61,5699.0
2018-11-21 10:15:00,317.47,318.21,317.35,317.54,5528.0,317.47,318.21,317.35,317.54,5528.0
2018-11-21 10:20:00,317.65,318.89,317.54,318.83,13486.0,317.65,318.89,317.54,318.83,13486.0
2018-11-21 10:25:00,318.87,319.16,318.53,318.53,5344.0,318.87,319.16,318.53,318.53,5344.0
2018-11-21 10:30:00,318.54,319.0,318.38,318.48,6558.0,318.54,319.0,318.38,318.48,6558.0
2018-11-21 10:35:00,318.66,318.66,317.64,318.0,2910.0,318.66,318.66,317.64,318.0,2910.0
2018-11-21 10:40:00,317.95,317.95,317.17,317.44,3605.0,317.95,317.95,317.17,317.44,3605.0
2018-11-21 10:45:00,317.65,317.65,316.62,317.31,4607.0,317.65,317.65,316.62,317.31,4607.0
2018-11-21 10:50:00,317.22,317.74,317.22,317.43,3143.0,317.22,317.74,317.22,317.43,3143.0
2018-11-21 10:55:00,317.58,317.58,316.76,317.07,3254.0,317.58,317.58,316.76,317.07,3254.0
2018-11-21 11:00:00,317.08,317.54,316.96,317.54,2700.0,317.08,317.54,316.96,317.54,2700.0
2018-11-21 11:05:00,317.57,318.17,317.52,317.87,6369.0,317.57,318.17,317.52,317.87,6369.0
2018-11-21 11:10:00,318.17,319.09,318.11,319.02,4261.0,318.17,319.09,318.11,319.02,4261.0
2018-11-21 11:15:00,319.02,319.02,318.23,318.5,2600.0,319.02,319.02,318.23,318.5,2600.0
2018-11-21 11:20:00,318.5,318.51,317.94,318.16,2900.0,318.5,318.51,317.94,318.16,2900.0
2018-11-21 11:25:00,318.22,318.33,317.76,317.84,4631.0,318.22,318.33,317.76,317.84,4631.0
2018-11-21 11:30:00,317.84,318.01,317.49,317.62,7956.0,317.84,318.01,317.49,317.62,7956.0
2018-11-21 11:35:00,317.67,318.37,317.66,318.24,2000.0,317.67,318.37,317.66,318.24,2000.0
2018-11-21 11:40:00,318.4,318.67,318.29,318.53,5300.0,318.4,318.67,318.29,318.53,5300.0
2018-11-21 11:45:00,318.4,318.4,317.94,318.06,3020.0,318.4,318.4,317.94,318.06,3020.0
2018-11-21 11:50:00,317.96,317.96,317.57,317.91,3000.0,317.96,317.96,317.57,317.91,3000.0
2018-11-21 11:55:00,317.85,317.85,317.21,317.57,3425.0,317.85,317.85,317.21,317.57,3425.0
2018-11-21 12:00:00,317.58,317.58,316.97,317.02,3726.0,317.58,317.58,316.97,317.02,3726.0
2018-11-21 12:05:00,316.88,316.97,316.13,316.38,8068.0,316.88,316.97,316.13,316.38,8068.0
2018-11-21 12:10:00,316.43,316.9,316.43,316.73,2100.0,316.43,316.9,316.43,316.73,2100.0
2018-11-21 12:15:00,316.73,317.01,316.6,316.67,2500.0,316.73,317.01,316.6,316.67,2500.0
2018-11-21 12:20:00,316.96,317.06,316.61,316.79,2500.0,316.96,317.06,316.61,316.79,2500.0
2018-11-21 12:25:00,316.7,317.15,316.62,317.15,2100.0,316.7,317.15,316.62,317.15,2100.0
2018-11-21 12:30:00,317.2,317.59,317.2,317.21,9637.0,317.2,317.59,317.2,317.21,9637.0
2018-11-21 12:35:00,317.43,317.44,316.87,317.14,2811.0,317.43,317.44,316.87,317.14,2811.0
2018-11-21 12:40:00,317.26,317.26,316.36,316.77,7322.0,317.26,317.26,316.36,316.77,7322.0
2018-11-21 12:45:00,316.78,317.29,316.78,317.03,2400.0,316.78,317.29,316.78,317.03,2400.0
2018-11-21 12:50:00,317.06,317.35,316.86,317.1,2700.0,317.06,317.35,316.86,317.1,2700.0
2018-11-21 12:55:00,317.1,317.16,316.8,317.06,1768.0,317.1,317.16,316.8,317.06,1768.0
2018-11-21 13:00:00,316.88,316.99,316.7,316.95,2500.0,316.88,316.99,316.7,316.95,2500.0
2018-11-21 13:05:00,316.99,317.21,316.74,316.74,3150.0,316.99,317.21,316.74,316.74,3150.0
2018-11-21 13:10:00,316.74,316.93,316.42,316.74,4623.0,316.74,316.93,316.42,316.74,4623.0
2018-11-21 13:15:00,316.74,317.19,316.59,317.14,3100.0,316.74,317.19,316.59,317.14,3100.0
2018-11-21 13:20:00,316.79,316.8,316.36,316.43,3472.0,316.79,316.8,316.36,316.43,3472.0
2018-11-21 13:25:00,316.43,316.57,316.29,316.41,1332.0,316.43,316.57,316.29,316.41,1332.0
2018-11-21 13:30:00,316.29,316.66,316.29,316.56,2800.0,316.29,316.66,316.29,316.56,2800.0
2018-11-21 13:35:00,316.44,316.73,316.29,316.35,2398.0,316.44,316.73,316.29,316.35,2398.0
2018-11-21 13:40:00,316.42,316.42,316.14,316.35,3700.0,316.42,316.42,316.14,316.35,3700.0
2018-11-21 13:45:00,316.44,316.72,315.98,316.37,5350.0,316.44,316.72,315.98,316.37,5350.0
2018-11-21 13:50:00,316.45,316.45,315.84,315.84,2400.0,316.45,316.45,315.84,315.84,2400.0
2018-11-21 13:55:00,315.9,316.26,315.85,316.26,3192.0,315.9,316.26,315.85,316.26,3192.0
2018-11-21 14:00:00,316.08,316.26,315.5,315.9,5000.0,316.08,316.26,315.5,315.9,5000.0
2018-11-21 14:05:00,315.9,316.38,315.9,316.29,2952.0,315.9,316.38,315.9,316.29,2952.0
2018-11-21 14:10:00,316.38,317.09,316.38,316.84,6187.0,316.38,317.09,316.38,316.84,6187.0
2018-11-21 14:15:00,316.83,316.83,316.36,316.52,2400.0,316.83,316.83,316.36,316.52,2400.0
2018-11-21 14:20:00,316.52,317.2,316.47,317.2,3057.0,316.52,317.2,316.47,317.2,3057.0
2018-11-21 14:25:00,317.33,317.61,317.27,317.35,2706.0,317.33,317.61,317.27,317.35,2706.0
2018-11-21 14:30:00,317.5,317.56,317.0,317.0,2900.0,317.5,317.56,317.0,317.0,2900.0
2018-11-21 14:35:00,317.31,317.58,317.03,317.57,2419.0,317.31,317.58,317.03,317.57,2419.0
2018-11-21 14:40:00,317.49,317.72,317.34,317.55,3023.0,317.49,317.72,317.34,317.55,3023.0
2018-11-21 14:45:00,317.47,317.47,316.89,317.34,3810.0,317.47,317.47,316.89,317.34,3810.0
2018-11-21 14:50:00,317.27,317.72,317.11,317.54,3126.0,317.27,317.72,317.11,317.54,3126.0
2018-11-21 14:55:00,317.66,317.82,317.51,317.65,3907.0,317.66,317.82,317.51,317.65,3907.0
2018-11-21 15:00:00,317.62,318.15,317.48,317.97,5100.0,317.62,318.15,317.48,317.97,5100.0
2018-11-21 15:05:00,317.96,318.26,317.61,318.23,5947.0,317.96,318.26,317.61,318.23,5947.0
2018-11-21 15:10:00,318.28,318.37,317.71,317.89,4010.0,318.28,318.37,317.71,317.89,4010.0
2018-11-21 15:15:00,317.89,318.06,317.25,317.34,5050.0,317.89,318.06,317.25,317.34,5050.0
2018-11-21 15:20:00,317.34,317.83,317.01,317.6,6769.0,317.34,317.83,317.01,317.6,6769.0
2018-11-21 15:25:00,317.52,317.75,317.28,317.28,3200.0,317.52,317.75,317.28,317.28,3200.0
2018-11-21 15:30:00,317.11,317.24,316.4,316.78,8995.0,317.11,317.24,316.4,316.78,8995.0
2018-11-21 15:35:00,316.7,316.78,316.38,316.53,5550.0,316.7,316.78,316.38,316.53,5550.0
2018-11-21 15:40:00,316.39,316.39,316.1,316.19,5987.0,316.39,316.39,316.1,316.19,5987.0
2018-11-21 15:45:00,316.26,316.47,315.8,316.07,8870.0,316.26,316.47,315.8,316.07,8870.0
2018-11-21 15:50:00,316.07,316.07,315.52,315.52,10599.0,316.07,316.07,315.52,315.52,10599.0
2018-11-21 15:55:00,315.52,315.99,315.28,315.57,30017.0,315.52,315.99,315.28,315.57,30017.0
2018-11-23 09:30:00,313.81,314.62,313.28,314.62,16201.0,313.81,314.62,313.28,314.62,16201.0
2018-11-23 09:35:00,315.23,316.66,314.89,316.38,7854.0,315.23,316.66,314.89,316.38,7854.0
2018-11-23 09:40:00,316.89,317.24,316.37,317.04,6208.0,316.89,317.24,316.37,317.04,6208.0
2018-11-23 09:45:00,317.41,318.16,317.41,317.69,8600.0,317.41,318.16,317.41,317.69,8600.0
2018-11-23 09:50:00,317.75,319.23,317.51,318.75,8500.0,317.75,319.23,317.51,318.75,8500.0
2018-11-23 09:55:00,319.23,319.6,318.94,318.98,8200.0,319.23,319.6,318.94,318.98,8200.0
2018-11-23 10:00:00,319.02,321.23,319.02,321.23,7015.0,319.02,321.23,319.02,321.23,7015.0
2018-11-23 10:05:00,321.13,321.26,320.4,320.71,6134.0,321.13,321.26,320.4,320.71,6134.0
2018-11-23 10:10:00,320.95,321.62,320.27,321.35,15828.0,320.95,321.62,320.27,321.35,15828.0
2018-11-23 10:15:00,321.62,321.75,320.01,320.02,7411.0,321.62,321.75,320.01,320.02,7411.0
2018-11-23 10:20:00,319.97,320.12,319.43,319.85,4607.0,319.97,320.12,319.43,319.85,4607.0
2018-11-23 10:25:00,319.76,319.95,319.49,319.91,4861.0,319.76,319.95,319.49,319.91,4861.0
2018-11-23 10:30:00,319.75,321.44,319.74,320.73,6600.0,319.75,321.44,319.74,320.73,6600.0
2018-11-23 10:35:00,320.96,321.06,320.51,320.94,4711.0,320.96,321.06,320.51,320.94,4711.0
2018-11-23 10:40:00,321.03,321.03,319.99,320.96,7740.0,321.03,321.03,319.99,320.96,7740.0
2018-11-23 10:45:00,321.05,321.05,320.27,320.39,7500.0,321.05,321.05,320.27,320.39,7500.0
2018-11-23 10:50:00,320.55,321.85,320.55,321.56,9620.0,320.55,321.85,320.55,321.56,9620.0
2018-11-23 10:55:00,321.39,321.8,321.01,321.48,7078.0,321.39,321.8,321.01,321.48,7078.0
2018-11-23 11:00:00,321.74,322.9,321.54,322.9,10459.0,321.74,322.9,321.54,322.9,10459.0
2018-11-23 11:05:00,322.89,323.56,322.74,323.11,7900.0,322.89,323.56,322.74,323.11,7900.0
2018-11-23 11:10:00,323.15,323.32,322.97,323.07,7267.0,323.15,323.32,322.97,323.07,7267.0
2018-11-23 11:15:00,323.09,324.03,322.98,323.26,8377.0,323.09,324.03,322.98,323.26,8377.0
2018-11-23 11:20:00,323.26,323.36,322.71,322.87,4198.0,323.26,323.36,322.71,322.87,4198.0
2018-11-23 11:25:00,322.87,323.12,322.46,322.52,8956.0,322.87,323.12,322.46,322.52,8956.0
2018-11-23 11:30:00,322.53,322.6,322.06,322.49,7670.0,322.53,322.6,322.06,322.49,7670.0
2018-11-23 11:35:00,322.49,322.56,321.79,321.86,9590.0,322.49,322.56,321.79,321.86,9590.0
2018-11-23 11:40:00,321.69,322.51,321.69,322.51,7101.0,321.69,322.51,321.69,322.51,7101.0
2018-11-23 11:45:00,322.52,323.12,322.52,322.91,8320.0,322.52,323.12,322.52,322.91,8320.0
2018-11-23 11:50:00,322.82,323.11,322.3,322.93,6646.0,322.82,323.11,322.3,322.93,6646.0
2018-11-23 11:55:00,322.73,322.91,321.93,321.95,5598.0,322.73,322.91,321.93,321.95,5598.0
2018-11-23 12:00:00,321.89,322.81,321.89,322.57,4725.0,321.89,322.81,321.89,322.57,4725.0
2018-11-23 12:05:00,322.47,322.52,322.18,322.35,4575.0,322.47,322.52,322.18,322.35,4575.0
2018-11-23 12:10:00,322.34,322.8,322.02,322.78,5472.0,322.34,322.8,322.02,322.78,5472.0
2018-11-23 12:15:00,322.78,323.44,322.58,323.29,6254.0,322.78,323.44,322.58,323.29,6254.0
2018-11-23 12:20:00,323.61,324.45,323.42,323.42,9155.0,323.61,324.45,323.42,323.42,9155.0
2018-11-23 12:25:00,323.73,323.81,323.14,323.3,5111.0,323.73,323.81,323.14,323.3,5111.0
2018-11-23 12:30:00,323.23,323.46,322.65,323.18,9127.0,323.23,323.46,322.65,323.18,9127.0
2018-11-23 12:35:00,323.29,323.4,322.59,322.78,8899.0,323.29,323.4,322.59,322.78,8899.0
2018-11-23 12:40:00,322.75,322.75,321.73,321.73,6215.0,322.75,322.75,321.73,321.73,6215.0
2018-11-23 12:45:00,321.77,321.77,320.59,321.26,6492.0,321.77,321.77,320.59,321.26,6492.0
2018-11-23 12:50:00,320.94,321.15,320.24,320.94,8629.0,320.94,321.15,320.24,320.94,8629.0
2018-11-23 12:55:00,320.8,320.98,319.86,320.21,30393.0,320.8,320.98,319.86,320.21,30393.0
2018-11-26 09:30:00,321.7,322.49,317.85,318.01,52251.0,321.7,322.49,317.85,318.01,52251.0
2018-11-26 09:35:00,318.07,321.88,317.7,321.18,22036.0,318.07,321.88,317.7,321.18,22036.0
2018-11-26 09:40:00,321.18,322.36,320.72,320.75,10562.0,321.18,322.36,320.72,320.75,10562.0
2018-11-26 09:45:00,320.87,320.87,318.66,319.02,14110.0,320.87,320.87,318.66,319.02,14110.0
2018-11-26 09:50:00,318.62,319.84,317.33,319.64,13206.0,318.62,319.84,317.33,319.64,13206.0
2018-11-26 09:55:00,320.0,321.3,319.88,321.3,7636.0,320.0,321.3,319.88,321.3,7636.0
2018-11-26 10:00:00,321.3,321.3,320.25,320.62,11089.0,321.3,321.3,320.25,320.62,11089.0
2018-11-26 10:05:00,320.42,320.46,319.24,319.58,9385.0,320.42,320.46,319.24,319.58,9385.0
2018-11-26 10:10:00,319.69,319.69,317.97,318.51,13189.0,319.69,319.69,317.97,318.51,13189.0
2018-11-26 10:15:00,318.52,319.27,318.29,319.27,11473.0,318.52,319.27,318.29,319.27,11473.0
2018-11-26 10:20:00,319.0,319.11,317.92,317.92,9995.0,319.0,319.11,317.92,317.92,9995.0
2018-11-26 10:25:00,318.23,318.45,317.75,318.0,10226.0,318.23,318.45,317.75,318.0,10226.0
2018-11-26 10:30:00,318.02,318.08,317.72,318.05,5552.0,318.02,318.08,317.72,318.05,5552.0
2018-11-26 10:35:00,318.05,318.1,317.6,317.72,9636.0,318.05,318.1,317.6,317.72,9636.0
2018-11-26 10:40:00,317.72,318.25,317.54,317.84,8614.0,317.72,318.25,317.54,317.84,8614.0
2018-11-26 10:45:00,318.0,318.05,317.31,317.86,5685.0,318.0,318.05,317.31,317.86,5685.0
2018-11-26 10:50:00,317.86,318.83,317.67,318.71,5615.0,317.86,318.83,317.67,318.71,5615.0
2018-11-26 10:55:00,318.95,319.0,318.52,318.54,5290.0,318.95,319.0,318.52,318.54,5290.0
2018-11-26 11:00:00,318.54,318.79,317.88,318.0,5002.0,318.54,318.79,317.88,318.0,5002.0
2018-11-26 11:05:00,317.93,317.93,317.24,317.24,5024.0,317.93,317.93,317.24,317.24,5024.0
2018-11-26 11:10:00,317.16,317.98,316.92,317.95,9941.0,317.16,317.98,316.92,317.95,9941.0
2018-11-26 11:15:00,318.01,318.1,316.9,317.14,6434.0,318.01,318.1,316.9,317.14,6434.0
2018-11-26 11:20:00,317.15,317.36,317.0,317.32,6373.0,317.15,317.36,317.0,317.32,6373.0
2018-11-26 11:25:00,317.32,317.4,316.99,317.4,6900.0,317.32,317.4,316.99,317.4,6900.0
2018-11-26 11:30:00,317.26,317.95,316.98,316.99,19222.0,317.26,317.95,316.98,316.99,19222.0
2018-11-26 11:35:00,317.12,317.12,316.05,316.68,7399.0,317.12,317.12,316.05,316.68,7399.0
2018-11-26 11:40:00,316.68,317.09,316.65,317.07,4922.0,316.68,317.09,316.65,317.07,4922.0
2018-11-26 11:45:00,316.76,317.3,316.75,317.3,3974.0,316.76,317.3,316.75,317.3,3974.0
2018-11-26 11:50:00,317.29,317.76,317.29,317.76,5697.0,317.29,317.76,317.29,317.76,5697.0
2018-11-26 11:55:00,317.98,318.1,317.39,317.5,10869.0,317.98,318.1,317.39,317.5,10869.0
2018-11-26 12:00:00,317.45,317.99,317.32,317.99,4317.0,317.45,317.99,317.32,317.99,4317.0
2018-11-26 12:05:00,318.02,318.51,318.0,318.5,3132.0,318.02,318.51,318.0,318.5,3132.0
2018-11-26 12:10:00,318.43,318.5,317.46,317.85,9193.0,318.43,318.5,317.46,317.85,9193.0
2018-11-26 12:15:00,317.7,317.79,317.24,317.77,5935.0,317.7,317.79,317.24,317.77,5935.0
2018-11-26 12:20:00,317.49,317.62,317.48,317.5,2200.0,317.49,317.62,317.48,317.5,2200.0
2018-11-26 12:25:00,317.3,317.3,316.34,316.51,8649.0,317.3,317.3,316.34,316.51,8649.0
2018-11-26 12:30:00,316.51,316.63,316.27,316.34,3550.0,316.51,316.63,316.27,316.34,3550.0
2018-11-26 12:35:00,316.12,316.17,315.99,316.08,1499.0,316.12,316.17,315.99,316.08,1499.0
2018-11-26 12:40:00,316.09,316.09,315.56,315.69,4881.0,316.09,316.09,315.56,315.69,4881.0
2018-11-26 12:45:00,315.71,315.79,315.46,315.55,2300.0,315.71,315.79,315.46,315.55,2300.0
2018-11-26 12:50:00,315.51,316.23,315.4,316.15,8567.0,315.51,316.23,315.4,316.15,8567.0
2018-11-26 12:55:00,316.25,316.58,316.16,316.16,7112.0,316.25,316.58,316.16,316.16,7112.0
2018-11-26 13:00:00,316.25,316.72,316.25,316.65,5502.0,316.25,316.72,316.25,316.65,5502.0
2018-11-26 13:05:00,316.64,316.85,316.52,316.83,4058.0,316.64,316.85,316.52,316.83,4058.0
2018-11-26 13:10:00,316.84,317.13,316.79,316.79,5277.0,316.84,317.13,316.79,316.79,5277.0
2018-11-26 13:15:00,316.99,317.03,316.85,316.95,2400.0,316.99,317.03,316.85,316.95,2400.0
2018-11-26 13:20:00,316.95,317.4,316.85,317.28,5482.0,316.95,317.4,316.85,317.28,5482.0
2018-11-26 13:25:00,317.2,317.27,317.06,317.17,2500.0,317.2,317.27,317.06,317.17,2500.0
2018-11-26 13:30:00,317.16,317.26,316.7,316.77,7769.0,317.16,317.26,316.7,316.77,7769.0
2018-11-26 13:35:00,316.62,316.7,316.38,316.6,3932.0,316.62,316.7,316.38,316.6,3932.0
2018-11-26 13:40:00,316.61,316.69,316.19,316.41,6444.0,316.61,316.69,316.19,316.41,6444.0
2018-11-26 13:45:00,316.43,316.83,316.43,316.66,6281.0,316.43,316.83,316.43,316.66,6281.0
2018-11-26 13:50:00,316.86,317.39,316.86,317.28,4240.0,316.86,317.39,316.86,317.28,4240.0
2018-11-26 13:55:00,317.28,317.4,317.16,317.26,2800.0,317.28,317.4,317.16,317.26,2800.0
2018-11-26 14:00:00,317.3,317.43,317.23,317.31,4519.0,317.3,317.43,317.23,317.31,4519.0
2018-11-26 14:05:00,317.3,317.37,316.99,317.07,5081.0,317.3,317.37,316.99,317.07,5081.0
2018-11-26 14:10:00,317.07,317.6,317.07,317.54,6141.0,317.07,317.6,317.07,317.54,6141.0
2018-11-26 14:15:00,317.56,318.06,317.56,318.03,3779.0,317.56,318.06,317.56,318.03,3779.0
2018-11-26 14:20:00,318.08,318.41,318.0,318.4,3421.0,318.08,318.41,318.0,318.4,3421.0
2018-11-26 14:25:00,318.47,318.82,318.29,318.29,5126.0,318.47,318.82,318.29,318.29,5126.0
2018-11-26 14:30:00,318.37,319.07,318.37,319.07,5247.0,318.37,319.07,318.37,319.07,5247.0
2018-11-26 14:35:00,319.06,319.17,318.86,319.03,6504.0,319.06,319.17,318.86,319.03,6504.0
2018-11-26 14:40:00,319.04,319.11,318.71,318.85,4398.0,319.04,319.11,318.71,318.85,4398.0
2018-11-26 14:45:00,318.85,318.85,318.41,318.65,3082.0,318.85,318.85,318.41,318.65,3082.0
2018-11-26 14:50:00,318.65,318.69,317.89,318.46,11048.0,318.65,318.69,317.89,318.46,11048.0
2018-11-26 14:55:00,318.25,318.76,318.25,318.76,4126.0,318.25,318.76,318.25,318.76,4126.0
2018-11-26 15:00:00,318.76,318.99,318.52,318.59,5021.0,318.76,318.99,318.52,318.59,5021.0
2018-11-26 15:05:00,318.6,318.67,318.41,318.48,4185.0,318.6,318.67,318.41,318.48,4185.0
2018-11-26 15:10:00,318.34,318.56,318.13,318.54,6305.0,318.34,318.56,318.13,318.54,6305.0
2018-11-26 15:15:00,318.48,318.76,318.38,318.58,5239.0,318.48,318.76,318.38,318.58,5239.0
2018-11-26 15:20:00,318.61,318.68,318.4,318.42,5241.0,318.61,318.68,318.4,318.42,5241.0
2018-11-26 15:25:00,318.37,318.81,318.37,318.62,5141.0,318.37,318.81,318.37,318.62,5141.0
2018-11-26 15:30:00,318.62,318.83,318.52,318.76,6235.0,318.62,318.83,318.52,318.76,6235.0
2018-11-26 15:35:00,318.76,319.12,318.75,318.96,9116.0,318.76,319.12,318.75,318.96,9116.0
2018-11-26 15:40:00,318.87,318.95,318.58,318.75,7346.0,318.87,318.95,318.58,318.75,7346.0
2018-11-26 15:45:00,318.82,319.36,318.82,319.29,9714.0,318.82,319.36,318.82,319.29,9714.0
2018-11-26 15:50:00,319.31,319.47,319.18,319.36,9622.0,319.31,319.47,319.18,319.36,9622.0
2018-11-26 15:55:00,319.4,319.78,319.19,319.39,38901.0,319.4,319.78,319.19,319.39,38901.0
2018-11-27 09:30:00,317.77,319.41,316.12,317.06,14738.0,317.77,319.41,316.12,317.06,14738.0
2018-11-27 09:35:00,317.68,318.85,316.92,317.37,7419.0,317.68,318.85,316.92,317.37,7419.0
2018-11-27 09:40:00,317.37,318.52,316.54,318.52,6356.0,317.37,318.52,316.54,318.52,6356.0
2018-11-27 09:45:00,318.61,318.63,317.78,318.2,8765.0,318.61,318.63,317.78,318.2,8765.0
2018-11-27 09:50:00,318.16,318.6,317.29,318.49,6796.0,318.16,318.6,317.29,318.49,6796.0
2018-11-27 09:55:00,318.49,318.8,317.85,318.11,6281.0,318.49,318.8,317.85,318.11,6281.0
2018-11-27 10:00:00,318.18,318.41,316.61,316.98,12306.0,318.18,318.41,316.61,316.98,12306.0
2018-11-27 10:05:00,316.86,317.82,316.8,317.77,7100.0,316.86,317.82,316.8,317.77,7100.0
2018-11-27 10:10:00,317.75,319.7,317.75,319.32,5127.0,317.75,319.7,317.75,319.32,5127.0
2018-11-27 10:15:00,319.32,319.66,318.95,319.2,6100.0,319.32,319.66,318.95,319.2,6100.0
2018-11-27 10:20:00,319.2,319.47,319.02,319.03,5135.0,319.2,319.47,319.02,319.03,5135.0
2018-11-27 10:25:00,319.02,319.39,318.77,319.25,5233.0,319.02,319.39,318.77,319.25,5233.0
2018-11-27 10:30:00,319.44,319.63,319.18,319.36,5664.0,319.44,319.63,319.18,319.36,5664.0
2018-11-27 10:35:00,319.14,319.23,318.5,318.85,9308.0,319.14,319.23,318.5,318.85,9308.0
2018-11-27 10:40:00,318.84,319.09,318.65,318.94,4600.0,318.84,319.09,318.65,318.94,4600.0
2018-11-27 10:45:00,319.18,319.94,319.18,319.78,4670.0,319.18,319.94,319.18,319.78,4670.0
2018-11-27 10:50:00,319.78,320.49,319.78,319.88,4301.0,319.78,320.49,319.78,319.88,4301.0
2018-11-27 10:55:00,320.14,320.63,320.03,320.49,5448.0,320.14,320.63,320.03,320.49,5448.0
2018-11-27 11:00:00,320.46,320.87,320.17,320.59,5051.0,320.46,320.87,320.17,320.59,5051.0
2018-11-27 11:05:00,320.83,320.83,320.04,320.54,6073.0,320.83,320.83,320.04,320.54,6073.0
2018-11-27 11:10:00,320.69,320.88,320.14,320.31,7900.0,320.69,320.88,320.14,320.31,7900.0
2018-11-27 11:15:00,320.31,320.79,320.21,320.49,5593.0,320.31,320.79,320.21,320.49,5593.0
2018-11-27 11:20:00,320.78,321.0,320.6,321.0,4400.0,320.78,321.0,320.6,321.0,4400.0
2018-11-27 11:25:00,321.08,321.23,320.46,320.6,5525.0,321.08,321.23,320.46,320.6,5525.0
2018-11-27 11:30:00,320.39,320.39,320.15,320.36,2725.0,320.39,320.39,320.15,320.36,2725.0
2018-11-27 11:35:00,320.37,320.62,320.14,320.61,4300.0,320.37,320.62,320.14,320.61,4300.0
2018-11-27 11:40:00,320.63,320.79,320.06,320.06,5928.0,320.63,320.79,320.06,320.06,5928.0
2018-11-27 11:45:00,320.06,320.14,319.87,320.14,3500.0,320.06,320.14,319.87,320.14,3500.0
2018-11-27 11:50:00,320.05,320.6,320.04,320.54,3461.0,320.05,320.6,320.04,320.54,3461.0
2018-11-27 11:55:00,320.66,320.9,320.57,320.82,4069.0,320.66,320.9,320.57,320.82,4069.0
2018-11-27 12:00:00,320.89,320.94,320.59,320.74,3108.0,320.89,320.94,320.59,320.74,3108.0
2018-11-27 12:05:00,320.7,320.91,320.33,320.91,4100.0,320.7,320.91,320.33,320.91,4100.0
2018-11-27 12:10:00,320.76,321.02,320.72,320.75,5237.0,320.76,321.02,320.72,320.75,5237.0
2018-11-27 12:15:00,320.88,320.88,320.23,320.25,9313.0,320.88,320.88,320.23,320.25,9313.0
2018-11-27 12:20:00,320.33,321.04,320.33,320.87,5495.0,320.33,321.04,320.33,320.87,5495.0
2018-11-27 12:25:00,320.71,320.71,319.73,319.89,6081.0,320.71,320.71,319.73,319.89,6081.0
2018-11-27 12:30:00,319.89,320.07,319.26,319.84,4700.0,319.89,320.07,319.26,319.84,4700.0
2018-11-27 12:35:00,319.6,319.87,319.28,319.87,4506.0,319.6,319.87,319.28,319.87,4506.0
2018-11-27 12:40:00,319.87,320.07,319.61,319.61,3500.0,319.87,320.07,319.61,319.61,3500.0
2018-11-27 12:45:00,319.68,319.76,319.45,319.61,2500.0,319.68,319.76,319.45,319.61,2500.0
2018-11-27 12:50:00,319.5,319.5,319.19,319.5,2480.0,319.5,319.5,319.19,319.5,2480.0
2018-11-27 12:55:00,319.59,320.03,319.53,319.68,3150.0,319.59,320.03,319.53,319.68,3150.0
2018-11-27 13:00:00,319.84,320.44,319.7,319.79,4601.0,319.84,320.44,319.7,319.79,4601.0
2018-11-27 13:05:00,319.93,320.1,319.69,319.79,3200.0,319.93,320.1,319.69,319.79,3200.0
2018-11-27 13:10:00,319.89,320.4,319.51,320.4,7758.0,319.89,320.4,319.51,320.4,7758.0
2018-11-27 13:15:00,320.47,321.17,320.35,321.01,13068.0,320.47,321.17,320.35,321.01,13068.0
2018-11-27 13:20:00,320.81,321.1,320.66,320.95,6062.0,320.81,321.1,320.66,320.95,6062.0
2018-11-27 13:25:00,320.95,321.15,320.79,320.98,9084.0,320.95,321.15,320.79,320.98,9084.0
2018-11-27 13:30:00,320.94,321.34,320.93,321.1,5000.0,320.94,321.34,320.93,321.1,5000.0
2018-11-27 13:35:00,321.19,321.62,321.03,321.61,6321.0,321.19,321.62,321.03,321.61,6321.0
2018-11-27 13:40:00,321.67,321.75,321.45,321.67,3750.0,321.67,321.75,321.45,321.67,3750.0
2018-11-27 13:45:00,321.67,321.75,321.27,321.43,4500.0,321.67,321.75,321.27,321.43,4500.0
2018-11-27 13:50:00,321.48,321.56,321.34,321.36,3577.0,321.48,321.56,321.34,321.36,3577.0
2018-11-27 13:55:00,321.36,321.75,321.21,321.74,3800.0,321.36,321.75,321.21,321.74,3800.0
2018-11-27 14:00:00,321.9,322.17,321.66,322.17,2700.0,321.9,322.17,321.66,322.17,2700.0
2018-11-27 14:05:00,322.27,322.88,322.27,322.51,4508.0,322.27,322.88,322.27,322.51,4508.0
2018-11-27 14:10:00,322.49,322.99,322.3,322.99,5600.0,322.49,322.99,322.3,322.99,5600.0
2018-11-27 14:15:00,322.85,323.01,322.82,322.92,3183.0,322.85,323.01,322.82,322.92,3183.0
2018-11-27 14:20:00,322.77,323.15,322.58,323.09,6284.0,322.77,323.15,322.58,323.09,6284.0
2018-11-27 14:25:00,323.09,323.18,322.77,323.15,2600.0,323.09,323.18,322.77,323.15,2600.0
2018-11-27 14:30:00,323.26,323.52,323.15,323.3,9399.0,323.26,323.52,323.15,323.3,9399.0
2018-11-27 14:35:00,323.39,323.59,323.0,323.0,4900.0,323.39,323.59,323.0,323.0,4900.0
2018-11-27 14:40:00,323.12,323.27,322.9,323.11,4801.0,323.12,323.27,322.9,323.11,4801.0
2018-11-27 14:45:00,323.17,323.47,322.94,323.27,4013.0,323.17,323.47,322.94,323.27,4013.0
2018-11-27 14:50:00,323.15,323.15,322.78,322.99,4600.0,323.15,323.15,322.78,322.99,4600.0
2018-11-27 14:55:00,322.99,323.17,322.82,323.02,4517.0,322.99,323.17,322.82,323.02,4517.0
2018-11-27 15:00:00,322.92,322.99,322.37,322.99,7431.0,322.92,322.99,322.37,322.99,7431.0
2018-11-27 15:05:00,323.02,323.02,322.67,322.9,4600.0,323.02,323.02,322.67,322.9,4600.0
2018-11-27 15:10:00,322.91,323.02,322.56,322.73,8694.0,322.91,323.02,322.56,322.73,8694.0
2018-11-27 15:15:00,322.72,322.72,322.36,322.59,5010.0,322.72,322.72,322.36,322.59,5010.0
2018-11-27 15:20:00,322.75,323.0,322.48,322.49,6218.0,322.75,323.0,322.48,322.49,6218.0
2018-11-27 15:25:00,322.53,323.37,322.53,323.07,10129.0,322.53,323.37,322.53,323.07,10129.0
2018-11-27 15:30:00,322.88,323.01,322.44,322.73,7998.0,322.88,323.01,322.44,322.73,7998.0
2018-11-27 15:35:00,322.73,323.12,322.69,322.84,8725.0,322.73,323.12,322.69,322.84,8725.0
2018-11-27 15:40:00,322.98,323.09,322.73,323.08,7579.0,322.98,323.09,322.73,323.08,7579.0
2018-11-27 15:45:00,322.94,323.62,322.9,323.62,11039.0,322.94,323.62,322.9,323.62,11039.0
2018-11-27 15:50:00,323.51,323.51,322.54,322.54,9735.0,323.51,323.51,322.54,322.54,9735.0
2018-11-27 15:55:00,322.57,323.91,322.53,323.83,41536.0,322.57,323.91,322.53,323.83,41536.0
2018-11-28 09:30:00,324.41,325.0,321.95,324.64,31950.0,324.41,325.0,321.95,324.64,31950.0
2018-11-28 09:35:00,324.68,324.79,323.2,324.24,8850.0,324.68,324.79,323.2,324.24,8850.0
2018-11-28 09:40:00,324.45,324.69,322.15,322.81,8302.0,324.45,324.69,322.15,322.81,8302.0
2018-11-28 09:45:00,323.47,324.21,322.69,323.45,7200.0,323.47,324.21,322.69,323.45,7200.0
2018-11-28 09:50:00,323.72,324.58,323.31,324.03,10585.0,323.72,324.58,323.31,324.03,10585.0
2018-11-28 09:55:00,324.48,324.93,323.76,324.77,6599.0,324.48,324.93,323.76,324.77,6599.0
2018-11-28 10:00:00,324.93,325.99,324.93,325.0,12047.0,324.93,325.99,324.93,325.0,12047.0
2018-11-28 10:05:00,324.95,325.46,324.72,325.0,3900.0,324.95,325.46,324.72,325.0,3900.0
2018-11-28 10:10:00,325.01,325.01,324.39,324.64,15506.0,325.01,325.01,324.39,324.64,15506.0
2018-11-28 10:15:00,324.64,325.21,323.93,324.82,14371.0,324.64,325.21,323.93,324.82,14371.0
2018-11-28 10:20:00,325.08,325.08,323.98,324.49,7950.0,325.08,325.08,323.98,324.49,7950.0
2018-11-28 10:25:00,324.49,325.06,324.48,325.06,3900.0,324.49,325.06,324.48,325.06,3900.0
2018-11-28 10:30:00,325.01,325.29,324.71,325.16,5800.0,325.01,325.29,324.71,325.16,5800.0
2018-11-28 10:35:00,325.16,325.3,324.92,324.96,2600.0,325.16,325.3,324.92,324.96,2600.0
2018-11-28 10:40:00,325.18,325.18,324.22,324.3,4513.0,325.18,325.18,324.22,324.3,4513.0
2018-11-28 10:45:00,324.16,324.72,324.03,324.64,4100.0,324.16,324.72,324.03,324.64,4100.0
2018-11-28 10:50:00,324.64,324.64,324.04,324.04,3400.0,324.64,324.64,324.04,324.04,3400.0
2018-11-28 10:55:00,324.04,324.52,324.04,324.07,4400.0,324.04,324.52,324.04,324.07,4400.0
2018-11-28 11:00:00,324.09,324.75,324.09,324.25,5868.0,324.09,324.75,324.09,324.25,5868.0
2018-11-28 11:05:00,324.24,324.24,323.63,323.63,5000.0,324.24,324.24,323.63,323.63,5000.0
2018-11-28 11:10:00,323.63,323.78,322.96,322.96,11497.0,323.63,323.78,322.96,322.96,11497.0
2018-11-28 11:15:00,322.83,322.83,321.97,322.27,7011.0,322.83,322.83,321.97,322.27,7011.0
2018-11-28 11:20:00,322.12,322.25,321.33,321.41,6696.0,322.12,322.25,321.33,321.41,6696.0
2018-11-28 11:25:00,321.62,322.94,321.62,322.73,10447.0,321.62,322.94,321.62,322.73,10447.0
2018-11-28 11:30:00,322.77,322.82,322.48,322.82,3000.0,322.77,322.82,322.48,322.82,3000.0
2018-11-28 11:35:00,322.97,323.39,322.92,322.98,5090.0,322.97,323.39,322.92,322.98,5090.0
2018-11-28 11:40:00,323.12,323.29,322.49,323.11,3446.0,323.12,323.29,322.49,323.11,3446.0
2018-11-28 11:45:00,323.31,324.11,323.31,324.11,3170.0,323.31,324.11,323.31,324.11,3170.0
2018-11-28 11:50:00,324.29,325.04,324.28,324.3,3700.0,324.29,325.04,324.28,324.3,3700.0
2018-11-28 11:55:00,324.13,324.53,323.79,324.26,3056.0,324.13,324.53,323.79,324.26,3056.0
2018-11-28 12:00:00,324.24,326.62,324.24,326.62,5605.0,324.24,326.62,324.24,326.62,5605.0
2018-11-28 12:05:00,326.9,327.31,325.97,326.66,10683.0,326.9,327.31,325.97,326.66,10683.0
2018-11-28 12:10:00,326.64,326.96,325.29,326.93,4925.0,326.64,326.96,325.29,326.93,4925.0
2018-11-28 12:15:00,327.2,327.73,326.56,327.26,5852.0,327.2,327.73,326.56,327.26,5852.0
2018-11-28 12:20:00,326.95,327.89,326.95,327.27,2951.0,326.95,327.89,326.95,327.27,2951.0
2018-11-28 12:25:00,327.22,328.67,327.22,328.67,2951.0,327.22,328.67,327.22,328.67,2951.0
2018-11-28 12:30:00,328.6,328.88,327.78,327.78,4350.0,328.6,328.88,327.78,327.78,4350.0
2018-11-28 12:35:00,328.23,328.23,327.73,327.81,3200.0,328.23,328.23,327.73,327.81,3200.0
2018-11-28 12:40:00,327.8,327.81,327.06,327.52,3395.0,327.8,327.81,327.06,327.52,3395.0
2018-11-28 12:45:00,327.84,327.99,327.3,327.3,2822.0,327.84,327.99,327.3,327.3,2822.0
2018-11-28 12:50:00,327.51,327.93,327.49,327.85,1800.0,327.51,327.93,327.49,327.85,1800.0
2018-11-28 12:55:00,327.95,327.95,326.9,326.9,3430.0,327.95,327.95,326.9,326.9,3430.0
2018-11-28 13:00:00,326.86,327.1,326.47,326.6,2400.0,326.86,327.1,326.47,326.6,2400.0
2018-11-28 13:05:00,326.63,327.99,326.63,327.86,7350.0,326.63,327.99,326.63,327.86,7350.0
2018-11-28 13:10:00,327.86,327.93,327.09,327.55,4600.0,327.86,327.93,327.09,327.55,4600.0
2018-11-28 13:15:00,327.53,327.92,327.14,327.3,3714.0,327.53,327.92,327.14,327.3,3714.0
2018-11-28 13:20:00,327.31,327.85,327.21,327.47,3050.0,327.31,327.85,327.21,327.47,3050.0
2018-11-28 13:25:00,327.83,327.95,327.08,327.74,3100.0,327.83,327.95,327.08,327.74,3100.0
2018-11-28 13:30:00,327.53,327.66,327.18,327.31,3200.0,327.53,327.66,327.18,327.31,3200.0
2018-11-28 13:35:00,327.44,328.58,327.44,328.03,6450.0,327.44,328.58,327.44,328.03,6450.0
2018-11-28 13:40:00,328.08,328.86,328.07,328.86,8551.0,328.08,328.86,328.07,328.86,8551.0
2018-11-28 13:45:00,328.86,329.66,328.8,329.54,14583.0,328.86,329.66,328.8,329.54,14583.0
2018-11-28 13:50:00,329.5,329.69,328.97,329.21,4362.0,329.5,329.69,328.97,329.21,4362.0
2018-11-28 13:55:00,329.21,330.12,329.18,329.18,10662.0,329.21,330.12,329.18,329.18,10662.0
2018-11-28 14:00:00,329.33,329.52,328.95,329.38,3800.0,329.33,329.52,328.95,329.38,3800.0
2018-11-28 14:05:00,329.53,329.54,329.07,329.35,2550.0,329.53,329.54,329.07,329.35,2550.0
2018-11-28 14:10:00,329.44,329.68,329.07,329.65,2750.0,329.44,329.68,329.07,329.65,2750.0
2018-11-28 14:15:00,329.59,329.72,329.0,329.19,14206.0,329.59,329.72,329.0,329.19,14206.0
2018-11-28 14:20:00,329.06,329.4,328.8,329.39,4727.0,329.06,329.4,328.8,329.39,4727.0
2018-11-28 14:25:00,329.55,329.76,329.36,329.6,2500.0,329.55,329.76,329.36,329.6,2500.0
2018-11-28 14:30:00,329.51,329.82,329.35,329.44,4970.0,329.51,329.82,329.35,329.44,4970.0
2018-11-28 14:35:00,329.59,329.98,329.39,329.59,6071.0,329.59,329.98,329.39,329.59,6071.0
2018-11-28 14:40:00,329.67,330.0,329.41,329.66,6312.0,329.67,330.0,329.41,329.66,6312.0
2018-11-28 14:45:00,329.9,330.29,329.86,330.18,5550.0,329.9,330.29,329.86,330.18,5550.0
2018-11-28 14:50:00,330.22,330.52,330.08,330.15,7062.0,330.22,330.52,330.08,330.15,7062.0
2018-11-28 14:55:00,330.01,330.17,329.58,329.67,3100.0,330.01,330.17,329.58,329.67,3100.0
2018-11-28 15:00:00,329.46,329.81,329.46,329.59,4700.0,329.46,329.81,329.46,329.59,4700.0
2018-11-28 15:05:00,329.38,329.76,329.36,329.55,5605.0,329.38,329.76,329.36,329.55,5605.0
2018-11-28 15:10:00,329.55,330.22,329.55,330.03,5600.0,329.55,330.22,329.55,330.03,5600.0
2018-11-28 15:15:00,330.03,330.24,329.82,330.24,3688.0,330.03,330.24,329.82,330.24,3688.0
2018-11-28 15:20:00,330.39,330.78,330.33,330.4,6548.0,330.39,330.78,330.33,330.4,6548.0
2018-11-28 15:25:00,330.28,330.49,329.93,330.09,12300.0,330.28,330.49,329.93,330.09,12300.0
2018-11-28 15:30:00,329.94,330.17,329.29,330.09,8355.0,329.94,330.17,329.29,330.09,8355.0
2018-11-28 15:35:00,329.96,330.33,329.93,330.02,11761.0,329.96,330.33,329.93,330.02,11761.0
2018-11-28 15:40:00,330.0,330.11,329.52,329.53,19349.0,330.0,330.11,329.52,329.53,19349.0
2018-11-28 15:45:00,329.66,331.04,329.66,330.97,13501.0,329.66,331.04,329.66,330.97,13501.0
2018-11-28 15:50:00,331.04,331.62,330.89,331.6,28424.0,331.04,331.62,330.89,331.6,28424.0
2018-11-28 15:55:00,331.5,332.5,331.5,332.43,78689.0,331.5,332.5,331.5,332.43,78689.0
2018-11-29 09:30:00,329.06,329.56,327.65,329.4,17325.0,329.06,329.56,327.65,329.4,17325.0
2018-11-29 09:35:00,329.5,330.99,329.49,330.58,5091.0,329.5,330.99,329.49,330.58,5091.0
2018-11-29 09:40:00,330.62,330.83,328.58,328.75,11203.0,330.62,330.83,328.58,328.75,11203.0
2018-11-29 09:45:00,328.16,329.96,328.15,329.01,5969.0,328.16,329.96,328.15,329.01,5969.0
2018-11-29 09:50:00,328.97,330.41,328.95,329.44,4850.0,328.97,330.41,328.95,329.44,4850.0
2018-11-29 09:55:00,328.97,329.4,328.68,328.96,4700.0,328.97,329.4,328.68,328.96,4700.0
2018-11-29 10:00:00,328.92,329.17,327.6,327.76,14884.0,328.92,329.17,327.6,327.76,14884.0
2018-11-29 10:05:00,327.39,327.87,326.88,327.75,6414.0,327.39,327.87,326.88,327.75,6414.0
2018-11-29 10:10:00,327.81,328.45,327.73,327.95,2827.0,327.81,328.45,327.73,327.95,2827.0
2018-11-29 10:15:00,327.72,327.98,327.24,327.64,5735.0,327.72,327.98,327.24,327.64,5735.0
2018-11-29 10:20:00,327.56,327.79,327.17,327.6,3800.0,327.56,327.79,327.17,327.6,3800.0
2018-11-29 10:25:00,327.7,327.79,327.25,327.65,4550.0,327.7,327.79,327.25,327.65,4550.0
2018-11-29 10:30:00,327.7,328.46,327.69,328.4,6687.0,327.7,328.46,327.69,328.4,6687.0
2018-11-29 10:35:00,328.22,328.48,327.88,328.02,3200.0,328.22,328.48,327.88,328.02,3200.0
2018-11-29 10:40:00,328.05,328.3,327.7,327.89,4670.0,328.05,328.3,327.7,327.89,4670.0
2018-11-29 10:45:00,327.59,327.73,327.31,327.31,1926.0,327.59,327.73,327.31,327.31,1926.0
2018-11-29 10:50:00,327.23,327.32,326.57,326.57,2010.0,327.23,327.32,326.57,326.57,2010.0
2018-11-29 10:55:00,326.85,327.32,326.32,327.32,4800.0,326.85,327.32,326.32,327.32,4800.0
2018-11-29 11:00:00,327.02,327.06,326.03,326.84,5475.0,327.02,327.06,326.03,326.84,5475.0
2018-11-29 11:05:00,326.44,326.84,325.76,326.13,3800.0,326.44,326.84,325.76,326.13,3800.0
2018-11-29 11:10:00,326.05,326.57,325.84,326.01,4190.0,326.05,326.57,325.84,326.01,4190.0
2018-11-29 11:15:00,326.03,326.27,325.31,325.31,3106.0,326.03,326.27,325.31,325.31,3106.0
2018-11-29 11:20:00,325.5,326.7,325.25,326.54,5750.0,325.5,326.7,325.25,326.54,5750.0
2018-11-29 11:25:00,326.38,327.04,326.24,326.92,3700.0,326.38,327.04,326.24,326.92,3700.0
2018-11-29 11:30:00,327.15,327.3,326.27,326.5,8345.0,327.15,327.3,326.27,326.5,8345.0
2018-11-29 11:35:00,326.51,327.21,326.51,326.74,8879.0,326.51,327.21,326.51,326.74,8879.0
2018-11-29 11:40:00,326.99,327.1,326.02,326.08,11257.0,326.99,327.1,326.02,326.08,11257.0
2018-11-29 11:45:00,326.08,326.28,325.5,326.28,15723.0,326.08,326.28,325.5,326.28,15723.0
2018-11-29 11:50:00,326.18,326.77,326.08,326.77,4927.0,326.18,326.77,326.08,326.77,4927.0
2018-11-29 11:55:00,327.0,327.0,326.6,326.98,1993.0,327.0,327.0,326.6,326.98,1993.0
2018-11-29 12:00:00,326.97,326.97,326.13,326.28,4113.0,326.97,326.97,326.13,326.28,4113.0
2018-11-29 12:05:00,326.44,326.48,325.67,326.29,3900.0,326.44,326.48,325.67,326.29,3900.0
2018-11-29 12:10:00,326.16,326.34,325.62,326.0,7668.0,326.16,326.34,325.62,326.0,7668.0
2018-11-29 12:15:00,325.92,325.93,325.0,325.11,15887.0,325.92,325.93,325.0,325.11,15887.0
2018-11-29 12:20:00,325.17,325.42,325.0,325.0,2300.0,325.17,325.42,325.0,325.0,2300.0
2018-11-29 12:25:00,325.01,325.08,324.6,324.65,17117.0,325.01,325.08,324.6,324.65,17117.0
2018-11-29 12:30:00,324.67,325.66,324.67,325.55,3400.0,324.67,325.66,324.67,325.55,3400.0
2018-11-29 12:35:00,325.32,326.09,325.32,326.06,2100.0,325.32,326.09,325.32,326.06,2100.0
2018-11-29 12:40:00,326.12,326.39,325.97,326.23,5409.0,326.12,326.39,325.97,326.23,5409.0
2018-11-29 12:45:00,326.2,326.26,325.97,326.1,1100.0,326.2,326.26,325.97,326.1,1100.0
2018-11-29 12:50:00,326.25,326.4,326.05,326.21,2500.0,326.25,326.4,326.05,326.21,2500.0
2018-11-29 12:55:00,326.38,326.71,326.38,326.6,3650.0,326.38,326.71,326.38,326.6,3650.0
2018-11-29 13:00:00,326.62,326.64,326.08,326.08,1800.0,326.62,326.64,326.08,326.08,1800.0
2018-11-29 13:05:00,326.07,326.11,325.25,325.25,5931.0,326.07,326.11,325.25,325.25,5931.0
2018-11-29 13:10:00,324.94,325.8,324.94,325.23,2840.0,324.94,325.8,324.94,325.23,2840.0
2018-11-29 13:15:00,325.31,325.44,325.11,325.16,3530.0,325.31,325.44,325.11,325.16,3530.0
2018-11-29 13:20:00,325.17,325.32,325.11,325.32,4109.0,325.17,325.32,325.11,325.32,4109.0
2018-11-29 13:25:00,325.56,325.68,325.44,325.5,2000.0,325.56,325.68,325.44,325.5,2000.0
2018-11-29 13:30:00,325.47,325.76,325.36,325.72,2700.0,325.47,325.76,325.36,325.72,2700.0
2018-11-29 13:35:00,325.53,326.16,325.46,326.1,6514.0,325.53,326.16,325.46,326.1,6514.0
2018-11-29 13:40:00,326.12,326.46,326.01,326.46,4100.0,326.12,326.46,326.01,326.46,4100.0
2018-11-29 13:45:00,326.32,326.75,326.29,326.75,1800.0,326.32,326.75,326.29,326.75,1800.0
2018-11-29 13:50:00,327.03,327.13,326.88,327.05,2800.0,327.03,327.13,326.88,327.05,2800.0
2018-11-29 13:55:00,327.04,327.32,326.98,327.32,2235.0,327.04,327.32,326.98,327.32,2235.0
2018-11-29 14:00:00,327.24,327.64,327.09,327.45,4412.0,327.24,327.64,327.09,327.45,4412.0
2018-11-29 14:05:00,327.08,327.27,327.0,327.2,1497.0,327.08,327.27,327.0,327.2,1497.0
2018-11-29 14:10:00,327.45,328.1,327.44,328.1,3000.0,327.45,328.1,327.44,328.1,3000.0
2018-11-29 14:15:00,327.98,328.5,327.97,328.44,3803.0,327.98,328.5,327.97,328.44,3803.0
2018-11-29 14:20:00,328.33,328.73,328.24,328.52,2849.0,328.33,328.73,328.24,328.52,2849.0
2018-11-29 14:25:00,328.43,328.77,328.4,328.41,6208.0,328.43,328.77,328.4,328.41,6208.0
2018-11-29 14:30:00,328.59,328.64,328.2,328.39,4418.0,328.59,328.64,328.2,328.39,4418.0
2018-11-29 14:35:00,328.29,328.44,327.94,327.94,1500.0,328.29,328.44,327.94,327.94,1500.0
2018-11-29 14:40:00,327.8,328.3,327.79,328.14,2171.0,327.8,328.3,327.79,328.14,2171.0
2018-11-29 14:45:00,328.26,328.47,328.2,328.39,3325.0,328.26,328.47,328.2,328.39,3325.0
2018-11-29 14:50:00,328.31,329.11,328.31,328.47,3500.0,328.31,329.11,328.31,328.47,3500.0
2018-11-29 14:55:00,328.5,329.27,328.46,329.27,7895.0,328.5,329.27,328.46,329.27,7895.0
2018-11-29 15:00:00,329.25,329.38,328.25,328.33,10971.0,329.25,329.38,328.25,328.33,10971.0
2018-11-29 15:05:00,328.18,328.32,327.78,327.98,4102.0,328.18,328.32,327.78,327.98,4102.0
2018-11-29 15:10:00,328.14,328.15,327.42,327.48,4300.0,328.14,328.15,327.42,327.48,4300.0
2018-11-29 15:15:00,327.47,327.57,326.96,327.27,9394.0,327.47,327.57,326.96,327.27,9394.0
2018-11-29 15:20:00,327.28,327.89,327.24,327.24,3100.0,327.28,327.89,327.24,327.24,3100.0
2018-11-29 15:25:00,327.39,327.5,327.18,327.45,5100.0,327.39,327.5,327.18,327.45,5100.0
2018-11-29 15:30:00,327.28,327.34,326.77,326.98,6800.0,327.28,327.34,326.77,326.98,6800.0
2018-11-29 15:35:00,326.92,327.08,326.66,326.79,6603.0,326.92,327.08,326.66,326.79,6603.0
2018-11-29 15:40:00,326.88,326.99,326.64,326.77,8258.0,326.88,326.99,326.64,326.77,8258.0
2018-11-29 15:45:00,326.84,327.2,326.63,326.69,11673.0,326.84,327.2,326.63,326.69,11673.0
2018-11-29 15:50:00,326.68,327.05,326.21,326.52,16411.0,326.68,327.05,326.21,326.52,16411.0
2018-11-29 15:55:00,326.53,326.86,326.22,326.62,42058.0,326.53,326.86,326.22,326.62,42058.0
2018-11-30 09:30:00,327.03,329.77,326.24,326.25,11719.0,327.03,329.77,326.24,326.25,11719.0
2018-11-30 09:35:00,326.06,326.3,325.15,325.27,4937.0,326.06,326.3,325.15,325.27,4937.0
2018-11-30 09:40:00,325.55,327.17,325.54,327.17,7300.0,325.55,327.17,325.54,327.17,7300.0
2018-11-30 09:45:00,327.45,328.65,327.45,327.62,7684.0,327.45,328.65,327.45,327.62,7684.0
2018-11-30 09:50:00,327.12,327.43,326.6,326.6,3629.0,327.12,327.43,326.6,326.6,3629.0
2018-11-30 09:55:00,326.62,327.99,326.62,327.96,5596.0,326.62,327.99,326.62,327.96,5596.0
2018-11-30 10:00:00,327.81,328.35,327.46,327.56,8441.0,327.81,328.35,327.46,327.56,8441.0
2018-11-30 10:05:00,327.66,327.72,326.74,326.74,6965.0,327.66,327.72,326.74,326.74,6965.0
2018-11-30 10:10:00,326.52,326.8,326.21,326.59,4877.0,326.52,326.8,326.21,326.59,4877.0
2018-11-30 10:15:00,326.91,327.29,326.84,327.29,2200.0,326.91,327.29,326.84,327.29,2200.0
2018-11-30 10:20:00,327.23,327.23,326.7,326.88,4251.0,327.23,327.23,326.7,326.88,4251.0
2018-11-30 10:25:00,327.0,327.26,326.9,327.15,5047.0,327.0,327.26,326.9,327.15,5047.0
2018-11-30 10:30:00,327.26,327.81,327.26,327.72,4072.0,327.26,327.81,327.26,327.72,4072.0
2018-11-30 10:35:00,328.0,328.46,327.71,328.26,1965.0,328.0,328.46,327.71,328.26,1965.0
2018-11-30 10:40:00,328.24,328.31,327.82,328.0,6543.0,328.24,328.31,327.82,328.0,6543.0
2018-11-30 10:45:00,328.13,328.13,327.54,327.68,5891.0,328.13,328.13,327.54,327.68,5891.0
2018-11-30 10:50:00,327.68,328.04,327.21,327.21,7597.0,327.68,328.04,327.21,327.21,7597.0
2018-11-30 10:55:00,327.29,327.41,326.89,327.06,2079.0,327.29,327.41,326.89,327.06,2079.0
2018-11-30 11:00:00,326.84,327.44,326.62,327.1,5369.0,326.84,327.44,326.62,327.1,5369.0
2018-11-30 11:05:00,327.4,327.64,326.89,326.9,1883.0,327.4,327.64,326.89,326.9,1883.0
2018-11-30 11:10:00,326.86,327.04,326.62,326.88,6101.0,326.86,327.04,326.62,326.88,6101.0
2018-11-30 11:15:00,326.91,327.05,326.5,327.05,3675.0,326.91,327.05,326.5,327.05,3675.0
2018-11-30 11:20:00,326.94,328.2,326.94,328.16,3071.0,326.94,328.2,326.94,328.16,3071.0
2018-11-30 11:25:00,328.09,328.09,327.48,327.48,4194.0,328.09,328.09,327.48,327.48,4194.0
2018-11-30 11:30:00,327.45,327.84,327.02,327.62,4641.0,327.45,327.84,327.02,327.62,4641.0
2018-11-30 11:35:00,327.83,327.86,327.54,327.54,1508.0,327.83,327.86,327.54,327.54,1508.0
2018-11-30 11:40:00,327.72,327.97,327.62,327.97,3600.0,327.72,327.97,327.62,327.97,3600.0
2018-11-30 11:45:00,328.0,328.68,327.92,328.51,8684.0,328.0,328.68,327.92,328.51,8684.0
2018-11-30 11:50:00,328.61,328.82,328.45,328.68,2830.0,328.61,328.82,328.45,328.68,2830.0
2018-11-30 11:55:00,328.67,329.0,328.66,328.79,3797.0,328.67,329.0,328.66,328.79,3797.0
2018-11-30 12:00:00,328.7,329.19,328.46,328.88,3864.0,328.7,329.19,328.46,328.88,3864.0
2018-11-30 12:05:00,328.97,329.23,328.97,329.14,2309.0,328.97,329.23,328.97,329.14,2309.0
2018-11-30 12:10:00,329.03,329.03,328.75,328.78,1948.0,329.03,329.03,328.75,328.78,1948.0
2018-11-30 12:15:00,328.76,329.43,328.64,329.43,4491.0,328.76,329.43,328.64,329.43,4491.0
2018-11-30 12:20:00,329.38,329.83,329.38,329.75,1450.0,329.38,329.83,329.38,329.75,1450.0
2018-11-30 12:25:00,329.85,330.0,329.72,329.95,2462.0,329.85,330.0,329.72,329.95,2462.0
2018-11-30 12:30:00,329.77,329.87,329.41,329.61,4235.0,329.77,329.87,329.41,329.61,4235.0
2018-11-30 12:35:00,329.52,329.62,329.27,329.28,2500.0,329.52,329.62,329.27,329.28,2500.0
2018-11-30 12:40:00,329.38,329.66,329.1,329.35,8506.0,329.38,329.66,329.1,329.35,8506.0
2018-11-30 12:45:00,329.45,329.53,329.23,329.33,3001.0,329.45,329.53,329.23,329.33,3001.0
2018-11-30 12:50:00,329.38,329.43,329.24,329.24,935.0,329.38,329.43,329.24,329.24,935.0
2018-11-30 12:55:00,329.39,329.42,329.36,329.42,800.0,329.39,329.42,329.36,329.42,800.0
2018-11-30 13:00:00,329.48,329.57,329.27,329.53,2891.0,329.48,329.57,329.27,329.53,2891.0
2018-11-30 13:05:00,329.51,329.7,329.44,329.49,2960.0,329.51,329.7,329.44,329.49,2960.0
2018-11-30 13:10:00,329.54,330.01,329.54,330.01,1600.0,329.54,330.01,329.54,330.01,1600.0
2018-11-30 13:15:00,329.92,330.18,329.8,330.18,1714.0,329.92,330.18,329.8,330.18,1714.0
2018-11-30 13:20:00,330.16,330.45,330.15,330.27,3800.0,330.16,330.45,330.15,330.27,3800.0
2018-11-30 13:25:00,330.26,330.39,330.2,330.32,2005.0,330.26,330.39,330.2,330.32,2005.0
2018-11-30 13:30:00,330.35,330.79,330.13,330.65,7511.0,330.35,330.79,330.13,330.65,7511.0
2018-11-30 13:35:00,330.79,331.12,330.67,331.12,2211.0,330.79,331.12,330.67,331.12,2211.0
2018-11-30 13:40:00,330.93,331.04,330.92,331.0,800.0,330.93,331.04,330.92,331.0,800.0
2018-11-30 13:45:00,330.82,330.82,330.32,330.41,6059.0,330.82,330.82,330.32,330.41,6059.0
2018-11-30 13:50:00,330.3,330.5,329.95,329.96,5507.0,330.3,330.5,329.95,329.96,5507.0
2018-11-30 13:55:00,330.07,330.19,329.85,330.01,7221.0,330.07,330.19,329.85,330.01,7221.0
2018-11-30 14:00:00,330.09,330.24,329.92,330.15,6023.0,330.09,330.24,329.92,330.15,6023.0
2018-11-30 14:05:00,330.0,330.32,329.92,330.16,2412.0,330.0,330.32,329.92,330.16,2412.0
2018-11-30 14:10:00,330.25,330.63,330.01,330.09,10481.0,330.25,330.63,330.01,330.09,10481.0
2018-11-30 14:15:00,330.15,330.46,329.41,329.47,10371.0,330.15,330.46,329.41,329.47,10371.0
2018-11-30 14:20:00,329.72,330.15,329.72,330.02,4875.0,329.72,330.15,329.72,330.02,4875.0
2018-11-30 14:25:00,330.15,330.56,329.7,330.25,9266.0,330.15,330.56,329.7,330.25,9266.0
2018-11-30 14:30:00,330.24,330.3,329.86,330.3,6378.0,330.24,330.3,329.86,330.3,6378.0
2018-11-30 14:35:00,330.32,330.4,329.34,329.79,4086.0,330.32,330.4,329.34,329.79,4086.0
2018-11-30 14:40:00,329.75,330.29,329.61,330.17,1530.0,329.75,330.29,329.61,330.17,1530.0
2018-11-30 14:45:00,330.04,330.19,329.95,330.19,1700.0,330.04,330.19,329.95,330.19,1700.0
2018-11-30 14:50:00,330.03,330.62,329.63,329.98,12925.0,330.03,330.62,329.63,329.98,12925.0
2018-11-30 14:55:00,330.15,330.33,329.92,330.33,3909.0,330.15,330.33,329.92,330.33,3909.0
2018-11-30 15:00:00,330.33,330.33,329.92,330.3,9972.0,330.33,330.33,329.92,330.3,9972.0
2018-11-30 15:05:00,330.17,330.37,330.06,330.18,2675.0,330.17,330.37,330.06,330.18,2675.0
2018-11-30 15:10:00,330.35,330.61,330.0,330.29,9419.0,330.35,330.61,330.0,330.29,9419.0
2018-11-30 15:15:00,330.27,330.55,330.14,330.5,13266.0,330.27,330.55,330.14,330.5,13266.0
2018-11-30 15:20:00,330.51,330.82,330.51,330.69,6258.0,330.51,330.82,330.51,330.69,6258.0
2018-11-30 15:25:00,330.57,330.57,330.21,330.36,7534.0,330.57,330.57,330.21,330.36,7534.0
2018-11-30 15:30:00,330.34,330.79,330.33,330.51,12310.0,330.34,330.79,330.33,330.51,12310.0
2018-11-30 15:35:00,330.37,330.42,330.22,330.32,9899.0,330.37,330.42,330.22,330.32,9899.0
2018-11-30 15:40:00,330.23,330.44,330.17,330.26,17549.0,330.23,330.44,330.17,330.26,17549.0
2018-11-30 15:45:00,330.22,330.41,329.67,329.84,18139.0,330.22,330.41,329.67,329.84,18139.0
2018-11-30 15:50:00,329.78,330.02,329.38,329.65,15498.0,329.78,330.02,329.38,329.65,15498.0
2018-11-30 15:55:00,329.72,333.77,329.72,332.65,265262.0,329.72,333.77,329.72,332.65,265262.0
2018-12-03 09:30:00,335.0,335.37,332.42,332.44,42322.0,335.0,335.37,332.42,332.44,42322.0
2018-12-03 09:35:00,332.71,334.4,332.71,333.6,20216.0,332.71,334.4,332.71,333.6,20216.0
2018-12-03 09:40:00,333.09,333.27,332.43,332.64,8035.0,333.09,333.27,332.43,332.64,8035.0
2018-12-03 09:45:00,332.61,333.32,332.0,332.95,12498.0,332.61,333.32,332.0,332.95,12498.0
2018-12-03 09:50:00,333.28,335.05,333.2,334.98,7048.0,333.28,335.05,333.2,334.98,7048.0
2018-12-03 09:55:00,334.69,335.7,334.11,335.7,8712.0,334.69,335.7,334.11,335.7,8712.0
2018-12-03 10:00:00,335.52,336.56,335.35,336.14,27518.0,335.52,336.56,335.35,336.14,27518.0
2018-12-03 10:05:00,336.18,336.18,334.88,335.05,3990.0,336.18,336.18,334.88,335.05,3990.0
2018-12-03 10:10:00,335.22,335.22,334.39,334.5,4114.0,335.22,335.22,334.39,334.5,4114.0
2018-12-03 10:15:00,334.25,335.41,334.21,335.41,8917.0,334.25,335.41,334.21,335.41,8917.0
2018-12-03 10:20:00,335.51,337.43,335.51,337.43,7605.0,335.51,337.43,335.51,337.43,7605.0
2018-12-03 10:25:00,337.53,338.72,336.83,336.86,7974.0,337.53,338.72,336.83,336.86,7974.0
2018-12-03 10:30:00,336.83,337.07,336.22,336.78,4693.0,336.83,337.07,336.22,336.78,4693.0
2018-12-03 10:35:00,337.0,337.24,336.44,336.84,10729.0,337.0,337.24,336.44,336.84,10729.0
2018-12-03 10:40:00,336.22,336.74,335.9,336.25,5636.0,336.22,336.74,335.9,336.25,5636.0
2018-12-03 10:45:00,336.09,336.26,335.34,335.65,12783.0,336.09,336.26,335.34,335.65,12783.0
2018-12-03 10:50:00,335.36,335.83,335.02,335.25,10584.0,335.36,335.83,335.02,335.25,10584.0
2018-12-03 10:55:00,335.19,336.05,335.04,335.99,6951.0,335.19,336.05,335.04,335.99,6951.0
2018-12-03 11:00:00,335.99,336.34,335.83,336.2,14131.0,335.99,336.34,335.83,336.2,14131.0
2018-12-03 11:05:00,336.29,336.43,336.13,336.43,3000.0,336.29,336.43,336.13,336.43,3000.0
2018-12-03 11:10:00,336.48,336.61,336.3,336.35,7068.0,336.48,336.61,336.3,336.35,7068.0
2018-12-03 11:15:00,336.55,336.64,335.96,336.29,16254.0,336.55,336.64,335.96,336.29,16254.0
2018-12-03 11:20:00,336.18,336.62,336.03,336.31,6604.0,336.18,336.62,336.03,336.31,6604.0
2018-12-03 11:25:00,336.17,336.75,335.58,336.75,5574.0,336.17,336.75,335.58,336.75,5574.0
2018-12-03 11:30:00,336.82,336.82,335.39,335.49,8178.0,336.82,336.82,335.39,335.49,8178.0
2018-12-03 11:35:00,335.48,335.58,334.73,334.79,14375.0,335.48,335.58,334.73,334.79,14375.0
2018-12-03 11:40:00,334.96,335.34,334.72,335.22,6698.0,334.96,335.34,334.72,335.22,6698.0
2018-12-03 11:45:00,335.02,335.38,334.93,335.32,3800.0,335.02,335.38,334.93,335.32,3800.0
2018-12-03 11:50:00,335.16,335.24,334.97,335.08,2656.0,335.16,335.24,334.97,335.08,2656.0
2018-12-03 11:55:00,334.7,334.75,333.63,333.79,4839.0,334.7,334.75,333.63,333.79,4839.0
2018-12-03 12:00:00,333.99,334.5,333.84,333.84,5013.0,333.99,334.5,333.84,333.84,5013.0
2018-12-03 12:05:00,333.95,334.25,333.81,333.99,5311.0,333.95,334.25,333.81,333.99,5311.0
2018-12-03 12:10:00,333.85,334.1,333.61,333.61,3900.0,333.85,334.1,333.61,333.61,3900.0
2018-12-03 12:15:00,333.51,333.96,333.51,333.71,5501.0,333.51,333.96,333.51,333.71,5501.0
2018-12-03 12:20:00,333.71,333.8,332.61,332.86,15037.0,333.71,333.8,332.61,332.86,15037.0
2018-12-03 12:25:00,332.76,332.8,331.85,331.91,6855.0,332.76,332.8,331.85,331.91,6855.0
2018-12-03 12:30:00,331.96,332.63,331.95,332.32,11092.0,331.96,332.63,331.95,332.32,11092.0
2018-12-03 12:35:00,332.39,332.64,332.14,332.26,3700.0,332.39,332.64,332.14,332.26,3700.0
2018-12-03 12:40:00,332.04,332.13,331.46,331.85,7781.0,332.04,332.13,331.46,331.85,7781.0
2018-12-03 12:45:00,331.7,331.96,331.59,331.75,2050.0,331.7,331.96,331.59,331.75,2050.0
2018-12-03 12:50:00,331.6,331.77,331.38,331.56,7880.0,331.6,331.77,331.38,331.56,7880.0
2018-12-03 12:55:00,331.6,331.93,331.53,331.63,7000.0,331.6,331.93,331.53,331.63,7000.0
2018-12-03 13:00:00,331.96,332.12,331.32,331.6,3502.0,331.96,332.12,331.32,331.6,3502.0
2018-12-03 13:05:00,331.52,331.71,331.35,331.61,3900.0,331.52,331.71,331.35,331.61,3900.0
2018-12-03 13:10:00,331.71,331.87,331.46,331.6,3771.0,331.71,331.87,331.46,331.6,3771.0
2018-12-03 13:15:00,331.65,331.82,331.26,331.26,4649.0,331.65,331.82,331.26,331.26,4649.0
2018-12-03 13:20:00,331.29,331.63,331.27,331.63,5695.0,331.29,331.63,331.27,331.63,5695.0
2018-12-03 13:25:00,331.73,331.73,331.42,331.5,6400.0,331.73,331.73,331.42,331.5,6400.0
2018-12-03 13:30:00,331.28,331.29,330.78,330.81,3600.0,331.28,331.29,330.78,330.81,3600.0
2018-12-03 13:35:00,330.81,331.0,330.66,330.92,3000.0,330.81,331.0,330.66,330.92,3000.0
2018-12-03 13:40:00,330.77,330.77,330.55,330.73,1800.0,330.77,330.77,330.55,330.73,1800.0
2018-12-03 13:45:00,330.65,330.65,329.63,329.7,3892.0,330.65,330.65,329.63,329.7,3892.0
2018-12-03 13:50:00,329.87,330.17,329.8,330.17,3584.0,329.87,330.17,329.8,330.17,3584.0
2018-12-03 13:55:00,329.96,329.96,329.61,329.81,3400.0,329.96,329.96,329.61,329.81,3400.0
2018-12-03 14:00:00,329.83,330.35,329.83,330.21,5169.0,329.83,330.35,329.83,330.21,5169.0
2018-12-03 14:05:00,330.3,330.4,329.38,329.75,4131.0,330.3,330.4,329.38,329.75,4131.0
2018-12-03 14:10:00,329.94,330.09,329.65,329.81,1634.0,329.94,330.09,329.65,329.81,1634.0
2018-12-03 14:15:00,329.83,330.26,329.83,330.24,4210.0,329.83,330.26,329.83,330.24,4210.0
2018-12-03 14:20:00,330.15,330.6,330.15,330.57,3337.0,330.15,330.6,330.15,330.57,3337.0
2018-12-03 14:25:00,330.58,330.69,330.44,330.59,4568.0,330.58,330.69,330.44,330.59,4568.0
2018-12-03 14:30:00,330.59,331.12,330.5,330.92,4987.0,330.59,331.12,330.5,330.92,4987.0
2018-12-03 14:35:00,331.12,331.12,330.63,330.68,2549.0,331.12,331.12,330.63,330.68,2549.0
2018-12-03 14:40:00,330.9,330.95,330.58,330.95,7583.0,330.9,330.95,330.58,330.95,7583.0
2018-12-03 14:45:00,331.06,331.06,330.8,330.9,4378.0,331.06,331.06,330.8,330.9,4378.0
2018-12-03 14:50:00,330.97,330.97,330.57,330.57,6439.0,330.97,330.97,330.57,330.57,6439.0
2018-12-03 14:55:00,330.61,330.87,330.45,330.45,4646.0,330.61,330.87,330.45,330.45,4646.0
2018-12-03 15:00:00,330.49,330.59,330.23,330.24,4327.0,330.49,330.59,330.23,330.24,4327.0
2018-12-03 15:05:00,330.27,330.96,330.24,330.33,4896.0,330.27,330.96,330.24,330.33,4896.0
2018-12-03 15:10:00,330.42,331.33,330.42,331.33,6278.0,330.42,331.33,330.42,331.33,6278.0
2018-12-03 15:15:00,331.52,331.66,331.09,331.23,3271.0,331.52,331.66,331.09,331.23,3271.0
2018-12-03 15:20:00,331.23,331.34,331.12,331.34,5601.0,331.23,331.34,331.12,331.34,5601.0
2018-12-03 15:25:00,331.38,331.44,331.04,331.31,7042.0,331.38,331.44,331.04,331.31,7042.0
2018-12-03 15:30:00,331.35,331.68,331.12,331.64,7170.0,331.35,331.68,331.12,331.64,7170.0
2018-12-03 15:35:00,331.67,332.0,331.55,331.65,7131.0,331.67,332.0,331.55,331.65,7131.0
2018-12-03 15:40:00,331.58,331.67,331.22,331.34,8025.0,331.58,331.67,331.22,331.34,8025.0
2018-12-03 15:45:00,331.34,331.56,330.72,330.96,9769.0,331.34,331.56,330.72,330.96,9769.0
2018-12-03 15:50:00,330.91,331.03,330.78,330.98,11646.0,330.91,331.03,330.78,330.98,11646.0
2018-12-03 15:55:00,331.01,332.25,330.99,332.24,66467.0,331.01,332.25,330.99,332.24,66467.0
2018-12-04 09:30:00,332.92,334.77,331.96,334.77,16906.0,332.92,334.77,331.96,334.77,16906.0
2018-12-04 09:35:00,334.94,336.3,334.66,334.66,6108.0,334.94,336.3,334.66,334.66,6108.0
2018-12-04 09:40:00,335.34,335.34,334.26,334.37,2126.0,335.34,335.34,334.26,334.37,2126.0
2018-12-04 09:45:00,334.33,335.06,334.05,335.06,8926.0,334.33,335.06,334.05,335.06,8926.0
2018-12-04 09:50:00,335.34,335.76,334.75,335.1,7668.0,335.34,335.76,334.75,335.1,7668.0
2018-12-04 09:55:00,335.25,335.25,334.0,334.85,8496.0,335.25,335.25,334.0,334.85,8496.0
2018-12-04 10:00:00,334.79,335.67,334.69,334.94,13800.0,334.79,335.67,334.69,334.94,13800.0
2018-12-04 10:05:00,335.0,335.44,334.59,334.82,8297.0,335.0,335.44,334.59,334.82,8297.0
2018-12-04 10:10:00,334.94,335.05,333.6,333.6,2530.0,334.94,335.05,333.6,333.6,2530.0
2018-12-04 10:15:00,333.68,334.29,333.43,333.43,7198.0,333.68,334.29,333.43,333.43,7198.0
2018-12-04 10:20:00,333.48,333.58,333.05,333.43,4935.0,333.48,333.58,333.05,333.43,4935.0
2018-12-04 10:25:00,333.09,333.65,333.04,333.65,3175.0,333.09,333.65,333.04,333.65,3175.0
2018-12-04 10:30:00,333.85,334.0,333.55,333.55,5857.0,333.85,334.0,333.55,333.55,5857.0
2018-12-04 10:35:00,333.56,334.0,333.48,333.58,13018.0,333.56,334.0,333.48,333.58,13018.0
2018-12-04 10:40:00,333.54,333.54,332.5,332.74,8488.0,333.54,333.54,332.5,332.74,8488.0
2018-12-04 10:45:00,332.59,332.82,332.13,332.49,5859.0,332.59,332.82,332.13,332.49,5859.0
2018-12-04 10:50:00,332.42,332.59,332.28,332.46,2007.0,332.42,332.59,332.28,332.46,2007.0
2018-12-04 10:55:00,332.33,332.48,332.05,332.05,2300.0,332.33,332.48,332.05,332.05,2300.0
2018-12-04 11:00:00,332.05,332.05,331.33,331.63,3543.0,332.05,332.05,331.33,331.63,3543.0
2018-12-04 11:05:00,331.76,331.89,331.52,331.52,4828.0,331.76,331.89,331.52,331.52,4828.0
2018-12-04 11:10:00,331.45,331.61,331.38,331.42,3202.0,331.45,331.61,331.38,331.42,3202.0
2018-12-04 11:15:00,331.43,331.53,330.88,331.18,3013.0,331.43,331.53,330.88,331.18,3013.0
2018-12-04 11:20:00,331.19,331.39,330.95,330.95,8582.0,331.19,331.39,330.95,330.95,8582.0
2018-12-04 11:25:00,330.95,331.16,330.74,331.0,1900.0,330.95,331.16,330.74,331.0,1900.0
2018-12-04 11:30:00,330.97,331.07,330.79,330.79,2887.0,330.97,331.07,330.79,330.79,2887.0
2018-12-04 11:35:00,330.95,331.26,330.84,331.22,4094.0,330.95,331.26,330.84,331.22,4094.0
2018-12-04 11:40:00,331.09,331.25,330.76,330.87,3900.0,331.09,331.25,330.76,330.87,3900.0
2018-12-04 11:45:00,330.99,331.11,330.82,330.99,7005.0,330.99,331.11,330.82,330.99,7005.0
2018-12-04 11:50:00,330.92,331.2,330.91,331.2,2200.0,330.92,331.2,330.91,331.2,2200.0
2018-12-04 11:55:00,331.07,331.07,330.68,330.75,2200.0,331.07,331.07,330.68,330.75,2200.0
2018-12-04 12:00:00,330.65,330.69,329.98,330.14,5741.0,330.65,330.69,329.98,330.14,5741.0
2018-12-04 12:05:00,329.97,330.03,329.26,329.42,6711.0,329.97,330.03,329.26,329.42,6711.0
2018-12-04 12:10:00,329.37,329.52,328.73,328.73,4102.0,329.37,329.52,328.73,328.73,4102.0
2018-12-04 12:15:00,328.72,328.9,327.93,328.18,5760.0,328.72,328.9,327.93,328.18,5760.0
2018-12-04 12:20:00,328.0,328.0,326.0,326.0,10913.0,328.0,328.0,326.0,326.0,10913.0
2018-12-04 12:25:00,326.05,326.37,324.97,325.19,16128.0,326.05,326.37,324.97,325.19,16128.0
2018-12-04 12:30:00,324.76,324.94,323.74,324.89,11892.0,324.76,324.94,323.74,324.89,11892.0
2018-12-04 12:35:00,324.88,325.42,324.68,325.11,22857.0,324.88,325.42,324.68,325.11,22857.0
2018-12-04 12:40:00,325.1,325.79,324.52,325.07,23553.0,325.1,325.79,324.52,325.07,23553.0
2018-12-04 12:45:00,325.2,325.39,324.2,325.39,18334.0,325.2,325.39,324.2,325.39,18334.0
2018-12-04 12:50:00,325.35,327.26,325.23,326.6,31496.0,325.35,327.26,325.23,326.6,31496.0
2018-12-04 12:55:00,326.66,328.87,326.65,327.16,43165.0,326.66,328.87,326.65,327.16,43165.0
2018-12-04 13:00:00,327.0,327.01,325.73,326.09,9797.0,327.0,327.01,325.73,326.09,9797.0
2018-12-04 13:05:00,325.7,326.33,324.5,325.25,10340.0,325.7,326.33,324.5,325.25,10340.0
2018-12-04 13:10:00,325.29,325.74,325.14,325.54,2795.0,325.29,325.74,325.14,325.54,2795.0
2018-12-04 13:15:00,325.89,325.96,325.58,325.73,3000.0,325.89,325.96,325.58,325.73,3000.0
2018-12-04 13:20:00,325.65,325.74,325.23,325.24,2226.0,325.65,325.74,325.23,325.24,2226.0
2018-12-04 13:25:00,325.4,325.4,323.86,324.26,7250.0,325.4,325.4,323.86,324.26,7250.0
2018-12-04 13:30:00,324.1,325.13,323.6,325.11,7086.0,324.1,325.13,323.6,325.11,7086.0
2018-12-04 13:35:00,324.99,325.19,323.78,323.79,4126.0,324.99,325.19,323.78,323.79,4126.0
2018-12-04 13:40:00,323.64,324.02,323.32,323.99,8951.0,323.64,324.02,323.32,323.99,8951.0
2018-12-04 13:45:00,323.85,325.36,323.7,325.0,4737.0,323.85,325.36,323.7,325.0,4737.0
2018-12-04 13:50:00,324.89,325.3,324.89,325.04,1916.0,324.89,325.3,324.89,325.04,1916.0
2018-12-04 13:55:00,325.29,325.85,325.29,325.59,1461.0,325.29,325.85,325.29,325.59,1461.0
2018-12-04 14:00:00,325.58,325.58,324.52,324.52,4892.0,325.58,325.58,324.52,324.52,4892.0
2018-12-04 14:05:00,324.39,325.32,324.39,325.27,5293.0,324.39,325.32,324.39,325.27,5293.0
2018-12-04 14:10:00,325.34,325.9,325.14,325.85,3406.0,325.34,325.9,325.14,325.85,3406.0
2018-12-04 14:15:00,325.5,325.68,324.76,324.99,3500.0,325.5,325.68,324.76,324.99,3500.0
2018-12-04 14:20:00,324.86,325.15,324.32,324.54,4996.0,324.86,325.15,324.32,324.54,4996.0
2018-12-04 14:25:00,324.41,324.53,324.08,324.41,9587.0,324.41,324.53,324.08,324.41,9587.0
2018-12-04 14:30:00,324.44,325.84,324.44,325.59,3498.0,324.44,325.84,324.44,325.59,3498.0
2018-12-04 14:35:00,325.36,325.59,325.24,325.36,2600.0,325.36,325.59,325.24,325.36,2600.0
2018-12-04 14:40:00,325.36,325.6,325.2,325.6,2711.0,325.36,325.6,325.2,325.6,2711.0
2018-12-04 14:45:00,325.57,325.89,325.25,325.66,8610.0,325.57,325.89,325.25,325.66,8610.0
2018-12-04 14:50:00,325.65,325.89,325.55,325.63,4256.0,325.65,325.89,325.55,325.63,4256.0
2018-12-04 14:55:00,325.5,325.86,324.47,324.79,10150.0,325.5,325.86,324.47,324.79,10150.0
2018-12-04 15:00:00,324.84,324.96,324.16,324.39,12515.0,324.84,324.96,324.16,324.39,12515.0
2018-12-04 15:05:00,324.26,324.66,323.96,324.47,11591.0,324.26,324.66,323.96,324.47,11591.0
2018-12-04 15:10:00,324.47,324.84,323.9,324.6,8164.0,324.47,324.84,323.9,324.6,8164.0
2018-12-04 15:15:00,324.73,325.39,324.16,324.33,8727.0,324.73,325.39,324.16,324.33,8727.0
2018-12-04 15:20:00,324.39,324.72,323.51,323.52,11498.0,324.39,324.72,323.51,323.52,11498.0
2018-12-04 15:25:00,323.52,325.01,323.51,323.93,18702.0,323.52,325.01,323.51,323.93,18702.0
2018-12-04 15:30:00,323.93,324.94,323.92,324.19,23042.0,323.93,324.94,323.92,324.19,23042.0
2018-12-04 15:35:00,324.2,325.07,323.88,324.5,31851.0,324.2,325.07,323.88,324.5,31851.0
2018-12-04 15:40:00,324.5,324.5,322.82,323.04,11677.0,324.5,324.5,322.82,323.04,11677.0
2018-12-04 15:45:00,322.82,323.87,322.62,323.76,10111.0,322.82,323.87,322.62,323.76,10111.0
2018-12-04 15:50:00,323.87,324.27,322.61,323.09,16565.0,323.87,324.27,322.61,323.09,16565.0
2018-12-04 15:55:00,322.92,322.92,321.83,322.79,52589.0,322.92,322.92,321.83,322.79,52589.0
2018-12-06 09:30:00,318.5,319.35,315.0,318.28,41407.0,318.5,319.35,315.0,318.28,41407.0
2018-12-06 09:35:00,318.53,319.76,316.0,319.76,26238.0,318.53,319.76,316.0,319.76,26238.0
2018-12-06 09:40:00,319.18,320.4,318.49,319.32,14950.0,319.18,320.4,318.49,319.32,14950.0
2018-12-06 09:45:00,319.32,320.22,319.2,319.2,9864.0,319.32,320.22,319.2,319.2,9864.0
2018-12-06 09:50:00,319.21,319.32,318.42,318.53,12539.0,319.21,319.32,318.42,318.53,12539.0
2018-12-06 09:55:00,318.47,319.59,318.46,318.97,6216.0,318.47,319.59,318.46,318.97,6216.0
2018-12-06 10:00:00,319.02,319.32,318.45,318.91,9342.0,319.02,319.32,318.45,318.91,9342.0
2018-12-06 10:05:00,318.92,320.36,318.49,320.1,17994.0,318.92,320.36,318.49,320.1,17994.0
2018-12-06 10:10:00,320.1,320.1,319.14,319.78,8815.0,320.1,320.1,319.14,319.78,8815.0
2018-12-06 10:15:00,320.11,320.55,319.46,319.56,10871.0,320.11,320.55,319.46,319.56,10871.0
2018-12-06 10:20:00,319.56,320.66,319.56,319.82,11650.0,319.56,320.66,319.56,319.82,11650.0
2018-12-06 10:25:00,319.77,320.92,319.56,320.43,12753.0,319.77,320.92,319.56,320.43,12753.0
2018-12-06 10:30:00,320.14,320.28,319.31,319.31,7988.0,320.14,320.28,319.31,319.31,7988.0
2018-12-06 10:35:00,319.43,319.74,318.28,319.05,9782.0,319.43,319.74,318.28,319.05,9782.0
2018-12-06 10:40:00,319.39,319.81,318.9,319.33,14622.0,319.39,319.81,318.9,319.33,14622.0
2018-12-06 10:45:00,319.44,319.49,317.55,317.88,9882.0,319.44,319.49,317.55,317.88,9882.0
2018-12-06 10:50:00,317.86,317.88,317.0,317.6,8702.0,317.86,317.88,317.0,317.6,8702.0
2018-12-06 10:55:00,317.6,317.64,315.75,316.45,15121.0,317.6,317.64,315.75,316.45,15121.0
2018-12-06 11:00:00,316.38,316.9,315.65,316.38,9897.0,316.38,316.9,315.65,316.38,9897.0
2018-12-06 11:05:00,316.36,317.13,316.18,316.39,5547.0,316.36,317.13,316.18,316.39,5547.0
2018-12-06 11:10:00,316.64,316.69,315.0,315.0,14894.0,316.64,316.69,315.0,315.0,14894.0
2018-12-06 11:15:00,315.1,315.4,314.19,315.35,13644.0,315.1,315.4,314.19,315.35,13644.0
2018-12-06 11:20:00,315.36,315.51,314.98,314.98,6732.0,315.36,315.51,314.98,314.98,6732.0
2018-12-06 11:25:00,314.92,315.07,313.64,313.95,13607.0,314.92,315.07,313.64,313.95,13607.0
2018-12-06 11:30:00,313.87,315.29,313.87,315.15,11526.0,313.87,315.29,313.87,315.15,11526.0
2018-12-06 11:35:00,315.29,315.96,315.28,315.73,8017.0,315.29,315.96,315.28,315.73,8017.0
2018-12-06 11:40:00,315.59,316.82,315.48,316.28,7100.0,315.59,316.82,315.48,316.28,7100.0
2018-12-06 11:45:00,316.36,317.85,316.33,317.83,12772.0,316.36,317.85,316.33,317.83,12772.0
2018-12-06 11:50:00,317.6,318.53,317.45,317.97,29269.0,317.6,318.53,317.45,317.97,29269.0
2018-12-06 11:55:00,318.0,319.12,317.89,318.92,8103.0,318.0,319.12,317.89,318.92,8103.0
2018-12-06 12:00:00,318.63,319.36,318.49,318.76,11060.0,318.63,319.36,318.49,318.76,11060.0
2018-12-06 12:05:00,318.87,319.15,318.65,318.81,13232.0,318.87,319.15,318.65,318.81,13232.0
2018-12-06 12:10:00,318.85,319.88,318.8,319.82,12790.0,318.85,319.88,318.8,319.82,12790.0
2018-12-06 12:15:00,319.85,321.51,319.85,321.45,7969.0,319.85,321.51,319.85,321.45,7969.0
2018-12-06 12:20:00,321.27,321.59,320.38,321.59,8771.0,321.27,321.59,320.38,321.59,8771.0
2018-12-06 12:25:00,321.53,321.76,321.24,321.76,11200.0,321.53,321.76,321.24,321.76,11200.0
2018-12-06 12:30:00,321.53,322.32,321.53,322.08,5671.0,321.53,322.32,321.53,322.08,5671.0
2018-12-06 12:35:00,322.19,322.49,321.47,321.47,3639.0,322.19,322.49,321.47,321.47,3639.0
2018-12-06 12:40:00,321.66,322.07,321.59,321.92,3945.0,321.66,322.07,321.59,321.92,3945.0
2018-12-06 12:45:00,322.06,322.83,321.92,322.28,8719.0,322.06,322.83,321.92,322.28,8719.0
2018-12-06 12:50:00,322.25,322.87,321.95,322.87,5743.0,322.25,322.87,321.95,322.87,5743.0
2018-12-06 12:55:00,323.1,323.28,322.9,323.08,4186.0,323.1,323.28,322.9,323.08,4186.0
2018-12-06 13:00:00,323.2,323.2,322.13,322.52,16418.0,323.2,323.2,322.13,322.52,16418.0
2018-12-06 13:05:00,322.65,322.95,322.09,322.1,10828.0,322.65,322.95,322.09,322.1,10828.0
2018-12-06 13:10:00,322.36,322.8,321.9,322.15,13073.0,322.36,322.8,321.9,322.15,13073.0
2018-12-06 13:15:00,322.15,322.3,321.51,321.52,7708.0,322.15,322.3,321.51,321.52,7708.0
2018-12-06 13:20:00,321.46,322.64,321.14,322.19,6100.0,321.46,322.64,321.14,322.19,6100.0
2018-12-06 13:25:00,322.27,322.46,322.07,322.34,4818.0,322.27,322.46,322.07,322.34,4818.0
2018-12-06 13:30:00,321.94,321.94,320.98,321.64,6655.0,321.94,321.94,320.98,321.64,6655.0
2018-12-06 13:35:00,321.65,322.47,321.41,322.09,4952.0,321.65,322.47,321.41,322.09,4952.0
2018-12-06 13:40:00,322.21,323.44,322.21,322.72,7777.0,322.21,323.44,322.21,322.72,7777.0
2018-12-06 13:45:00,323.03,324.23,323.03,324.23,7318.0,323.03,324.23,323.03,324.23,7318.0
2018-12-06 13:50:00,324.13,324.76,323.84,324.74,4158.0,324.13,324.76,323.84,324.74,4158.0
2018-12-06 13:55:00,324.66,324.86,323.93,324.84,5452.0,324.66,324.86,323.93,324.84,5452.0
2018-12-06 14:00:00,325.07,325.36,324.91,324.94,4904.0,325.07,325.36,324.91,324.94,4904.0
2018-12-06 14:05:00,324.94,324.95,324.37,324.55,5877.0,324.94,324.95,324.37,324.55,5877.0
2018-12-06 14:10:00,324.18,324.19,323.63,324.02,8158.0,324.18,324.19,323.63,324.02,8158.0
2018-12-06 14:15:00,324.02,324.5,323.02,323.16,11528.0,324.02,324.5,323.02,323.16,11528.0
2018-12-06 14:20:00,323.31,324.0,323.04,323.8,8397.0,323.31,324.0,323.04,323.8,8397.0
2018-12-06 14:25:00,323.75,324.49,323.64,324.49,7495.0,323.75,324.49,323.64,324.49,7495.0
2018-12-06 14:30:00,324.72,324.85,323.79,324.01,6213.0,324.72,324.85,323.79,324.01,6213.0
2018-12-06 14:35:00,324.19,324.52,323.45,324.02,10843.0,324.19,324.52,323.45,324.02,10843.0
2018-12-06 14:40:00,324.2,324.9,324.16,324.33,10104.0,324.2,324.9,324.16,324.33,10104.0
2018-12-06 14:45:00,324.33,324.33,322.89,323.09,15875.0,324.33,324.33,322.89,323.09,15875.0
2018-12-06 14:50:00,323.16,325.02,323.11,325.02,9853.0,323.16,325.02,323.11,325.02,9853.0
2018-12-06 14:55:00,325.08,325.29,324.0,324.0,18248.0,325.08,325.29,324.0,324.0,18248.0
2018-12-06 15:00:00,324.12,325.17,324.0,324.0,10265.0,324.12,325.17,324.0,324.0,10265.0
2018-12-06 15:05:00,323.8,324.21,323.62,324.11,7730.0,323.8,324.21,323.62,324.11,7730.0
2018-12-06 15:10:00,323.86,324.43,323.72,324.32,6213.0,323.86,324.43,323.72,324.32,6213.0
2018-12-06 15:15:00,324.32,324.98,323.93,324.33,17734.0,324.32,324.98,323.93,324.33,17734.0
2018-12-06 15:20:00,324.12,324.3,323.83,324.09,7617.0,324.12,324.3,323.83,324.09,7617.0
2018-12-06 15:25:00,324.12,324.79,324.09,324.79,9747.0,324.12,324.79,324.09,324.79,9747.0
2018-12-06 15:30:00,324.53,326.15,324.52,325.65,11178.0,324.53,326.15,324.52,325.65,11178.0
2018-12-06 15:35:00,325.52,326.01,325.13,325.61,9426.0,325.52,326.01,325.13,325.61,9426.0
2018-12-06 15:40:00,325.46,325.7,324.8,325.7,8645.0,325.46,325.7,324.8,325.7,8645.0
2018-12-06 15:45:00,326.11,326.19,325.15,326.02,16004.0,326.11,326.19,325.15,326.02,16004.0
2018-12-06 15:50:00,325.98,326.24,325.62,326.0,22184.0,325.98,326.24,325.62,326.0,22184.0
2018-12-06 15:55:00,326.04,326.73,325.48,326.73,74830.0,326.04,326.73,325.48,326.73,74830.0
2018-12-07 09:30:00,324.6,325.8,324.16,324.69,16691.0,324.6,325.8,324.16,324.69,16691.0
2018-12-07 09:35:00,324.53,326.55,324.53,326.03,7538.0,324.53,326.55,324.53,326.03,7538.0
2018-12-07 09:40:00,326.14,326.45,325.01,325.01,5269.0,326.14,326.45,325.01,325.01,5269.0
2018-12-07 09:45:00,325.38,325.79,324.85,325.16,6017.0,325.38,325.79,324.85,325.16,6017.0
2018-12-07 09:50:00,325.23,325.58,324.34,325.18,7290.0,325.23,325.58,324.34,325.18,7290.0
2018-12-07 09:55:00,325.5,326.22,325.5,326.06,7614.0,325.5,326.22,325.5,326.06,7614.0
2018-12-07 10:00:00,326.07,326.17,325.65,325.81,10464.0,326.07,326.17,325.65,325.81,10464.0
2018-12-07 10:05:00,325.62,325.83,324.75,325.16,7570.0,325.62,325.83,324.75,325.16,7570.0
2018-12-07 10:10:00,324.84,324.84,324.34,324.34,2200.0,324.84,324.84,324.34,324.34,2200.0
2018-12-07 10:15:00,324.34,324.34,322.7,323.15,11220.0,324.34,324.34,322.7,323.15,11220.0
2018-12-07 10:20:00,322.8,323.84,322.8,323.44,10999.0,322.8,323.84,322.8,323.44,10999.0
2018-12-07 10:25:00,323.68,324.14,323.13,324.14,4326.0,323.68,324.14,323.13,324.14,4326.0
2018-12-07 10:30:00,323.96,324.24,323.41,323.47,7409.0,323.96,324.24,323.41,323.47,7409.0
2018-12-07 10:35:00,323.3,323.41,322.05,322.32,5726.0,323.3,323.41,322.05,322.32,5726.0
2018-12-07 10:40:00,322.11,323.21,322.11,322.94,4834.0,322.11,323.21,322.11,322.94,4834.0
2018-12-07 10:45:00,322.94,323.47,322.84,322.94,5900.0,322.94,323.47,322.84,322.94,5900.0
2018-12-07 10:50:00,322.66,323.45,322.62,322.88,7949.0,322.66,323.45,322.62,322.88,7949.0
2018-12-07 10:55:00,322.82,323.55,322.81,323.55,3460.0,322.82,323.55,322.81,323.55,3460.0
2018-12-07 11:00:00,323.76,324.1,322.94,323.05,12500.0,323.76,324.1,322.94,323.05,12500.0
2018-12-07 11:05:00,323.13,323.13,321.92,322.44,4664.0,323.13,323.13,321.92,322.44,4664.0
2018-12-07 11:10:00,322.54,322.94,322.01,322.22,7994.0,322.54,322.94,322.01,322.22,7994.0
2018-12-07 11:15:00,322.24,322.24,321.62,321.74,9882.0,322.24,322.24,321.62,321.74,9882.0
2018-12-07 11:20:00,321.67,321.67,320.33,320.39,13682.0,321.67,321.67,320.33,320.39,13682.0
2018-12-07 11:25:00,320.33,321.04,319.99,320.65,16863.0,320.33,321.04,319.99,320.65,16863.0
2018-12-07 11:30:00,320.46,321.07,319.91,320.48,20272.0,320.46,321.07,319.91,320.48,20272.0
2018-12-07 11:35:00,320.43,320.99,320.12,320.12,13219.0,320.43,320.99,320.12,320.12,13219.0
2018-12-07 11:40:00,320.46,321.64,320.32,321.53,18669.0,320.46,321.64,320.32,321.53,18669.0
2018-12-07 11:45:00,321.44,322.03,321.07,321.34,12999.0,321.44,322.03,321.07,321.34,12999.0
2018-12-07 11:50:00,321.13,321.3,320.28,320.52,9202.0,321.13,321.3,320.28,320.52,9202.0
2018-12-07 11:55:00,320.31,320.31,319.33,319.48,4530.0,320.31,320.31,319.33,319.48,4530.0
2018-12-07 12:00:00,319.15,320.56,319.04,320.12,9428.0,319.15,320.56,319.04,320.12,9428.0
2018-12-07 12:05:00,320.22,320.47,319.9,320.21,5830.0,320.22,320.47,319.9,320.21,5830.0
2018-12-07 12:10:00,320.21,321.49,320.21,320.8,6405.0,320.21,321.49,320.21,320.8,6405.0
2018-12-07 12:15:00,320.81,321.2,320.28,320.63,7500.0,320.81,321.2,320.28,320.63,7500.0
2018-12-07 12:20:00,320.63,320.99,320.63,320.87,2800.0,320.63,320.99,320.63,320.87,2800.0
2018-12-07 12:25:00,320.56,320.92,320.35,320.71,4863.0,320.56,320.92,320.35,320.71,4863.0
2018-12-07 12:30:00,320.71,320.92,319.81,319.81,9764.0,320.71,320.92,319.81,319.81,9764.0
2018-12-07 12:35:00,320.0,320.0,318.99,319.13,8697.0,320.0,320.0,318.99,319.13,8697.0
2018-12-07 12:40:00,319.25,319.25,318.28,318.76,9593.0,319.25,319.25,318.28,318.76,9593.0
2018-12-07 12:45:00,318.92,319.42,318.92,318.92,10410.0,318.92,319.42,318.92,318.92,10410.0
2018-12-07 12:50:00,318.77,319.45,318.74,318.9,16341.0,318.77,319.45,318.74,318.9,16341.0
2018-12-07 12:55:00,318.81,318.81,317.78,318.73,34484.0,318.81,318.81,317.78,318.73,34484.0
2018-12-07 13:00:00,318.61,320.6,318.52,320.25,7878.0,318.61,320.6,318.52,320.25,7878.0
2018-12-07 13:05:00,320.45,320.51,319.56,319.58,3700.0,320.45,320.51,319.56,319.58,3700.0
2018-12-07 13:10:00,319.56,319.7,319.13,319.2,10009.0,319.56,319.7,319.13,319.2,10009.0
2018-12-07 13:15:00,319.29,319.71,319.29,319.55,9525.0,319.29,319.71,319.29,319.55,9525.0
2018-12-07 13:20:00,319.53,320.6,319.5,320.46,8420.0,319.53,320.6,319.5,320.46,8420.0
2018-12-07 13:25:00,320.46,321.03,319.98,320.77,4800.0,320.46,321.03,319.98,320.77,4800.0
2018-12-07 13:30:00,320.77,320.77,319.9,319.91,5600.0,320.77,320.77,319.9,319.91,5600.0
2018-12-07 13:35:00,319.98,320.61,319.92,320.24,5945.0,319.98,320.61,319.92,320.24,5945.0
2018-12-07 13:40:00,320.25,320.76,320.17,320.75,4024.0,320.25,320.76,320.17,320.75,4024.0
2018-12-07 13:45:00,320.59,321.13,320.29,320.33,12103.0,320.59,321.13,320.29,320.33,12103.0
2018-12-07 13:50:00,320.33,320.33,319.77,320.25,3580.0,320.33,320.33,319.77,320.25,3580.0
2018-12-07 13:55:00,319.92,320.02,319.32,319.67,12433.0,319.92,320.02,319.32,319.67,12433.0
2018-12-07 14:00:00,319.57,319.88,319.05,319.05,12161.0,319.57,319.88,319.05,319.05,12161.0
2018-12-07 14:05:00,319.05,319.38,318.66,318.66,4783.0,319.05,319.38,318.66,318.66,4783.0
2018-12-07 14:10:00,318.76,318.91,318.2,318.61,3937.0,318.76,318.91,318.2,318.61,3937.0
2018-12-07 14:15:00,318.66,320.0,318.61,319.94,5900.0,318.66,320.0,318.61,319.94,5900.0
2018-12-07 14:20:00,320.07,320.62,319.76,320.0,7611.0,320.07,320.62,319.76,320.0,7611.0
2018-12-07 14:25:00,320.24,320.38,319.62,320.23,3136.0,320.24,320.38,319.62,320.23,3136.0
2018-12-07 14:30:00,320.35,320.35,319.86,319.86,2843.0,320.35,320.35,319.86,319.86,2843.0
2018-12-07 14:35:00,319.86,319.86,319.43,319.45,3809.0,319.86,319.86,319.43,319.45,3809.0
2018-12-07 14:40:00,319.33,319.55,318.57,318.57,4123.0,319.33,319.55,318.57,318.57,4123.0
2018-12-07 14:45:00,318.59,319.05,317.67,318.43,9626.0,318.59,319.05,317.67,318.43,9626.0
2018-12-07 14:50:00,318.74,319.45,317.57,317.89,8411.0,318.74,319.45,317.57,317.89,8411.0
2018-12-07 14:55:00,318.21,318.21,316.84,316.86,6500.0,318.21,318.21,316.84,316.86,6500.0
2018-12-07 15:00:00,316.72,317.26,316.22,316.43,5611.0,316.72,317.26,316.22,316.43,5611.0
2018-12-07 15:05:00,316.15,317.33,316.15,317.33,8250.0,316.15,317.33,316.15,317.33,8250.0
2018-12-07 15:10:00,317.64,317.92,317.26,317.26,4704.0,317.64,317.92,317.26,317.26,4704.0
2018-12-07 15:15:00,317.25,317.44,316.72,317.33,8500.0,317.25,317.44,316.72,317.33,8500.0
2018-12-07 15:20:00,317.19,317.46,316.8,317.04,5231.0,317.19,317.46,316.8,317.04,5231.0
2018-12-07 15:25:00,316.82,317.92,316.4,317.91,4846.0,316.82,317.92,316.4,317.91,4846.0
2018-12-07 15:30:00,317.77,318.86,317.43,318.85,7966.0,317.77,318.86,317.43,318.85,7966.0
2018-12-07 15:35:00,318.84,319.61,317.56,317.82,10743.0,318.84,319.61,317.56,317.82,10743.0
2018-12-07 15:40:00,317.66,318.07,317.42,317.51,7396.0,317.66,318.07,317.42,317.51,7396.0
2018-12-07 15:45:00,317.56,317.92,316.65,316.87,11518.0,317.56,317.92,316.65,316.87,11518.0
2018-12-07 15:50:00,317.25,318.35,317.25,317.71,12540.0,317.25,318.35,317.25,317.71,12540.0
2018-12-07 15:55:00,317.95,318.07,316.54,316.73,41220.0,317.95,318.07,316.54,316.73,41220.0
2018-12-10 09:30:00,317.94,318.68,316.37,316.37,19143.0,317.94,318.68,316.37,316.37,19143.0
2018-12-10 09:35:00,316.43,318.48,316.42,318.1,6100.0,316.43,318.48,316.42,318.1,6100.0
2018-12-10 09:40:00,317.89,318.95,317.07,318.85,3541.0,317.89,318.95,317.07,318.85,3541.0
2018-12-10 09:45:00,318.71,318.71,315.68,316.56,6149.0,318.71,318.71,315.68,316.56,6149.0
2018-12-10 09:50:00,316.56,316.56,314.4,314.67,4400.0,316.56,316.56,314.4,314.67,4400.0
2018-12-10 09:55:00,315.2,315.57,314.4,315.43,5665.0,315.2,315.57,314.4,315.43,5665.0
2018-12-10 10:00:00,315.42,316.0,314.9,316.0,4950.0,315.42,316.0,314.9,316.0,4950.0
2018-12-10 10:05:00,316.48,317.35,316.23,316.24,7050.0,316.48,317.35,316.23,316.24,7050.0
2018-12-10 10:10:00,316.0,316.42,314.6,316.42,9500.0,316.0,316.42,314.6,316.42,9500.0
2018-12-10 10:15:00,316.89,317.61,316.19,317.61,5040.0,316.89,317.61,316.19,317.61,5040.0
2018-12-10 10:20:00,317.7,318.0,316.9,317.47,6968.0,317.7,318.0,316.9,317.47,6968.0
2018-12-10 10:25:00,317.47,317.74,316.58,316.97,15447.0,317.47,317.74,316.58,316.97,15447.0
2018-12-10 10:30:00,316.92,317.43,316.08,316.34,20915.0,316.92,317.43,316.08,316.34,20915.0
2018-12-10 10:35:00,316.34,316.78,315.21,315.21,2500.0,316.34,316.78,315.21,315.21,2500.0
2018-12-10 10:40:00,314.89,315.1,314.3,314.49,3700.0,314.89,315.1,314.3,314.49,3700.0
2018-12-10 10:45:00,314.49,315.41,314.46,315.27,5289.0,314.49,315.41,314.46,315.27,5289.0
2018-12-10 10:50:00,314.95,315.18,312.75,312.75,6000.0,314.95,315.18,312.75,312.75,6000.0
2018-12-10 10:55:00,313.34,314.12,312.68,312.82,7184.0,313.34,314.12,312.68,312.82,7184.0
2018-12-10 11:00:00,312.99,312.99,310.99,311.54,7447.0,312.99,312.99,310.99,311.54,7447.0
2018-12-10 11:05:00,311.81,313.01,311.81,312.79,2300.0,311.81,313.01,311.81,312.79,2300.0
2018-12-10 11:10:00,312.67,312.84,311.89,312.84,4285.0,312.67,312.84,311.89,312.84,4285.0
2018-12-10 11:15:00,312.84,313.5,312.37,312.74,10004.0,312.84,313.5,312.37,312.74,10004.0
2018-12-10 11:20:00,312.94,313.82,312.85,312.89,2300.0,312.94,313.82,312.85,312.89,2300.0
2018-12-10 11:25:00,313.21,313.91,313.04,313.73,5680.0,313.21,313.91,313.04,313.73,5680.0
2018-12-10 11:30:00,314.38,314.41,313.65,313.65,2699.0,314.38,314.41,313.65,313.65,2699.0
2018-12-10 11:35:00,313.93,315.58,313.93,315.57,3161.0,313.93,315.58,313.93,315.57,3161.0
2018-12-10 11:40:00,315.58,316.18,315.57,316.08,8549.0,315.58,316.18,315.57,316.08,8549.0
2018-12-10 11:45:00,316.12,317.0,315.69,316.27,5884.0,316.12,317.0,315.69,316.27,5884.0
2018-12-10 11:50:00,316.27,316.73,316.03,316.1,2641.0,316.27,316.73,316.03,316.1,2641.0
2018-12-10 11:55:00,316.46,316.74,315.57,315.77,4331.0,316.46,316.74,315.57,315.77,4331.0
2018-12-10 12:00:00,315.66,315.68,314.62,314.72,2400.0,315.66,315.68,314.62,314.72,2400.0
2018-12-10 12:05:00,314.52,315.15,314.52,314.63,2077.0,314.52,315.15,314.52,314.63,2077.0
2018-12-10 12:10:00,314.9,315.79,314.48,315.79,2900.0,314.9,315.79,314.48,315.79,2900.0
2018-12-10 12:15:00,315.83,316.22,314.91,314.91,3078.0,315.83,316.22,314.91,314.91,3078.0
2018-12-10 12:20:00,315.32,315.32,314.55,314.58,3462.0,315.32,315.32,314.55,314.58,3462.0
2018-12-10 12:25:00,314.57,314.91,314.43,314.62,3332.0,314.57,314.91,314.43,314.62,3332.0
2018-12-10 12:30:00,314.74,315.75,314.37,315.4,3107.0,314.74,315.75,314.37,315.4,3107.0
2018-12-10 12:35:00,315.63,316.57,315.21,316.36,6930.0,315.63,316.57,315.21,316.36,6930.0
2018-12-10 12:40:00,316.49,317.58,316.43,317.41,3215.0,316.49,317.58,316.43,317.41,3215.0
2018-12-10 12:45:00,317.41,318.33,316.78,318.33,5794.0,317.41,318.33,316.78,318.33,5794.0
2018-12-10 12:50:00,318.17,318.58,317.91,318.38,2502.0,318.17,318.58,317.91,318.38,2502.0
2018-12-10 12:55:00,318.67,318.68,317.8,317.96,6093.0,318.67,318.68,317.8,317.96,6093.0
2018-12-10 13:00:00,317.79,318.37,317.62,317.62,3500.0,317.79,318.37,317.62,317.62,3500.0
2018-12-10 13:05:00,317.52,318.15,317.52,317.96,2965.0,317.52,318.15,317.52,317.96,2965.0
2018-12-10 13:10:00,317.84,318.82,317.69,318.48,4886.0,317.84,318.82,317.69,318.48,4886.0
2018-12-10 13:15:00,318.33,318.41,317.37,317.8,5114.0,318.33,318.41,317.37,317.8,5114.0
2018-12-10 13:20:00,317.84,317.96,317.43,317.5,7500.0,317.84,317.96,317.43,317.5,7500.0
2018-12-10 13:25:00,317.73,317.79,317.26,317.29,1600.0,317.73,317.79,317.26,317.29,1600.0
2018-12-10 13:30:00,317.29,318.63,317.14,318.18,4613.0,317.29,318.63,317.14,318.18,4613.0
2018-12-10 13:35:00,318.36,319.1,318.35,318.52,4170.0,318.36,319.1,318.35,318.52,4170.0
2018-12-10 13:40:00,318.46,319.22,318.32,318.32,2200.0,318.46,319.22,318.32,318.32,2200.0
2018-12-10 13:45:00,318.32,318.86,318.23,318.63,4923.0,318.32,318.86,318.23,318.63,4923.0
2018-12-10 13:50:00,318.62,319.27,318.61,319.01,7085.0,318.62,319.27,318.61,319.01,7085.0
2018-12-10 13:55:00,318.76,318.8,317.37,317.46,3650.0,318.76,318.8,317.37,317.46,3650.0
2018-12-10 14:00:00,317.61,318.04,317.6,317.64,6269.0,317.61,318.04,317.6,317.64,6269.0
2018-12-10 14:05:00,317.5,318.45,317.5,318.27,5855.0,317.5,318.45,317.5,318.27,5855.0
2018-12-10 14:10:00,318.27,318.27,317.76,317.98,4300.0,318.27,318.27,317.76,317.98,4300.0
2018-12-10 14:15:00,318.11,318.22,317.59,317.68,4101.0,318.11,318.22,317.59,317.68,4101.0
2018-12-10 14:20:00,317.68,317.92,317.02,317.64,7729.0,317.68,317.92,317.02,317.64,7729.0
2018-12-10 14:25:00,318.01,318.38,317.94,317.94,3500.0,318.01,318.38,317.94,317.94,3500.0
2018-12-10 14:30:00,318.14,319.38,318.14,319.36,8563.0,318.14,319.38,318.14,319.36,8563.0
2018-12-10 14:35:00,319.43,319.43,318.96,318.96,8306.0,319.43,319.43,318.96,318.96,8306.0
2018-12-10 14:40:00,318.96,319.77,318.6,319.52,4681.0,318.96,319.77,318.6,319.52,4681.0
2018-12-10 14:45:00,319.41,319.44,318.59,318.95,5225.0,319.41,319.44,318.59,318.95,5225.0
2018-12-10 14:50:00,319.04,319.52,318.9,319.44,6386.0,319.04,319.52,318.9,319.44,6386.0
2018-12-10 14:55:00,319.27,320.23,318.45,318.48,9842.0,319.27,320.23,318.45,318.48,9842.0
2018-12-10 15:00:00,318.14,318.7,317.6,317.95,6104.0,318.14,318.7,317.6,317.95,6104.0
2018-12-10 15:05:00,317.94,318.91,317.91,318.4,7025.0,317.94,318.91,317.91,318.4,7025.0
2018-12-10 15:10:00,318.12,318.52,318.09,318.13,4200.0,318.12,318.52,318.09,318.13,4200.0
2018-12-10 15:15:00,318.1,318.42,317.82,318.42,5486.0,318.1,318.42,317.82,318.42,5486.0
2018-12-10 15:20:00,318.42,318.8,317.85,318.71,7137.0,318.42,318.8,317.85,318.71,7137.0
2018-12-10 15:25:00,318.76,319.18,318.76,319.12,5750.0,318.76,319.18,318.76,319.12,5750.0
2018-12-10 15:30:00,319.27,320.36,319.27,320.22,6090.0,319.27,320.36,319.27,320.22,6090.0
2018-12-10 15:35:00,320.22,321.11,320.01,320.6,6518.0,320.22,321.11,320.01,320.6,6518.0
2018-12-10 15:40:00,320.81,320.89,320.47,320.71,18842.0,320.81,320.89,320.47,320.71,18842.0
2018-12-10 15:45:00,320.73,320.83,320.0,320.11,9850.0,320.73,320.83,320.0,320.11,9850.0
2018-12-10 15:50:00,320.11,320.23,319.89,319.99,9901.0,320.11,320.23,319.89,319.99,9901.0
2018-12-10 15:55:00,320.13,320.13,319.44,319.44,36831.0,320.13,320.13,319.44,319.44,36831.0
2018-12-11 09:30:00,323.64,324.78,321.79,323.73,15056.0,323.64,324.78,321.79,323.73,15056.0
2018-12-11 09:35:00,323.52,324.67,323.3,323.92,8581.0,323.52,324.67,323.3,323.92,8581.0
2018-12-11 09:40:00,324.0,324.25,322.39,324.06,12264.0,324.0,324.25,322.39,324.06,12264.0
2018-12-11 09:45:00,324.07,324.2,323.14,323.84,4834.0,324.07,324.2,323.14,323.84,4834.0
2018-12-11 09:50:00,323.85,325.69,323.61,325.36,7017.0,323.85,325.69,323.61,325.36,7017.0
2018-12-11 09:55:00,325.36,325.87,324.82,325.72,5510.0,325.36,325.87,324.82,325.72,5510.0
2018-12-11 10:00:00,325.59,326.2,325.38,325.69,4896.0,325.59,326.2,325.38,325.69,4896.0
2018-12-11 10:05:00,326.0,326.63,325.56,326.47,5506.0,326.0,326.63,325.56,326.47,5506.0
2018-12-11 10:10:00,326.06,326.07,324.62,324.85,6000.0,326.06,326.07,324.62,324.85,6000.0
2018-12-11 10:15:00,324.75,325.13,324.66,325.13,4818.0,324.75,325.13,324.66,325.13,4818.0
2018-12-11 10:20:00,325.19,326.22,325.03,326.0,6751.0,325.19,326.22,325.03,326.0,6751.0
2018-12-11 10:25:00,326.25,326.25,325.36,325.81,3099.0,326.25,326.25,325.36,325.81,3099.0
2018-12-11 10:30:00,325.7,325.97,324.33,324.53,8778.0,325.7,325.97,324.33,324.53,8778.0
2018-12-11 10:35:00,324.32,325.58,324.09,325.58,5626.0,324.32,325.58,324.09,325.58,5626.0
2018-12-11 10:40:00,325.58,326.03,325.35,326.03,5901.0,325.58,326.03,325.35,326.03,5901.0
2018-12-11 10:45:00,326.28,326.41,324.28,324.28,9983.0,326.28,326.41,324.28,324.28,9983.0
2018-12-11 10:50:00,324.06,324.66,323.6,324.58,6419.0,324.06,324.66,323.6,324.58,6419.0
2018-12-11 10:55:00,324.25,324.61,323.1,324.61,5500.0,324.25,324.61,323.1,324.61,5500.0
2018-12-11 11:00:00,324.37,324.57,323.23,323.93,9110.0,324.37,324.57,323.23,323.93,9110.0
2018-12-11 11:05:00,323.93,323.93,322.34,322.87,13722.0,323.93,323.93,322.34,322.87,13722.0
2018-12-11 11:10:00,322.8,323.49,322.6,322.6,7512.0,322.8,323.49,322.6,322.6,7512.0
2018-12-11 11:15:00,322.61,322.66,321.0,321.04,17584.0,322.61,322.66,321.0,321.04,17584.0
2018-12-11 11:20:00,321.45,321.77,320.86,321.77,5950.0,321.45,321.77,320.86,321.77,5950.0
2018-12-11 11:25:00,322.0,322.3,321.3,322.06,5454.0,322.0,322.3,321.3,322.06,5454.0
2018-12-11 11:30:00,322.19,322.43,321.15,321.48,6748.0,322.19,322.43,321.15,321.48,6748.0
2018-12-11 11:35:00,321.45,322.25,321.37,321.51,4332.0,321.45,322.25,321.37,321.51,4332.0
2018-12-11 11:40:00,321.51,322.02,321.12,322.02,3906.0,321.51,322.02,321.12,322.02,3906.0
2018-12-11 11:45:00,322.02,322.37,321.86,322.23,3882.0,322.02,322.37,321.86,322.23,3882.0
2018-12-11 11:50:00,322.4,322.49,321.93,322.29,5100.0,322.4,322.49,321.93,322.29,5100.0
2018-12-11 11:55:00,322.29,322.46,321.72,322.46,4720.0,322.29,322.46,321.72,322.46,4720.0
2018-12-11 12:00:00,322.49,322.49,321.16,321.37,6322.0,322.49,322.49,321.16,321.37,6322.0
2018-12-11 12:05:00,321.37,321.37,320.33,320.46,2727.0,321.37,321.37,320.33,320.46,2727.0
2018-12-11 12:10:00,320.29,320.47,319.61,320.17,7281.0,320.29,320.47,319.61,320.17,7281.0
2018-12-11 12:15:00,320.17,320.35,319.39,319.75,6886.0,320.17,320.35,319.39,319.75,6886.0
2018-12-11 12:20:00,320.0,320.71,319.91,320.71,3700.0,320.0,320.71,319.91,320.71,3700.0
2018-12-11 12:25:00,320.78,321.28,320.63,320.87,3308.0,320.78,321.28,320.63,320.87,3308.0
2018-12-11 12:30:00,320.77,321.01,320.36,320.87,4450.0,320.77,321.01,320.36,320.87,4450.0
2018-12-11 12:35:00,320.8,321.22,320.8,320.81,2600.0,320.8,321.22,320.8,320.81,2600.0
2018-12-11 12:40:00,321.21,321.77,320.86,321.77,3500.0,321.21,321.77,320.86,321.77,3500.0
2018-12-11 12:45:00,321.78,321.8,321.38,321.48,2847.0,321.78,321.8,321.38,321.48,2847.0
2018-12-11 12:50:00,321.47,321.47,320.68,321.03,5633.0,321.47,321.47,320.68,321.03,5633.0
2018-12-11 12:55:00,321.03,321.07,320.5,320.89,2600.0,321.03,321.07,320.5,320.89,2600.0
2018-12-11 13:00:00,320.82,321.16,320.82,321.09,2300.0,320.82,321.16,320.82,321.09,2300.0
2018-12-11 13:05:00,321.05,321.28,320.9,321.06,3105.0,321.05,321.28,320.9,321.06,3105.0
2018-12-11 13:10:00,321.06,321.11,320.27,320.27,1793.0,321.06,321.11,320.27,320.27,1793.0
2018-12-11 13:15:00,320.48,321.08,320.06,321.07,4368.0,320.48,321.08,320.06,321.07,4368.0
2018-12-11 13:20:00,321.07,321.33,320.88,321.19,2788.0,321.07,321.33,320.88,321.19,2788.0
2018-12-11 13:25:00,320.86,320.99,320.58,320.83,6973.0,320.86,320.99,320.58,320.83,6973.0
2018-12-11 13:30:00,320.77,320.77,319.96,320.03,6000.0,320.77,320.77,319.96,320.03,6000.0
2018-12-11 13:35:00,319.99,320.0,319.47,319.86,3800.0,319.99,320.0,319.47,319.86,3800.0
2018-12-11 13:40:00,319.86,319.95,318.93,318.93,3246.0,319.86,319.95,318.93,318.93,3246.0
2018-12-11 13:45:00,318.72,319.23,318.5,318.59,5966.0,318.72,319.23,318.5,318.59,5966.0
2018-12-11 13:50:00,318.81,319.03,318.55,318.75,3201.0,318.81,319.03,318.55,318.75,3201.0
2018-12-11 13:55:00,319.01,319.43,318.99,319.26,2400.0,319.01,319.43,318.99,319.26,2400.0
2018-12-11 14:00:00,319.14,319.66,319.0,319.1,4603.0,319.14,319.66,319.0,319.1,4603.0
2018-12-11 14:05:00,319.05,319.37,318.83,319.07,3817.0,319.05,319.37,318.83,319.07,3817.0
2018-12-11 14:10:00,319.03,319.08,318.36,318.9,3000.0,319.03,319.08,318.36,318.9,3000.0
2018-12-11 14:15:00,318.9,319.83,318.58,319.83,9777.0,318.9,319.83,318.58,319.83,9777.0
2018-12-11 14:20:00,319.37,319.85,319.37,319.84,3216.0,319.37,319.85,319.37,319.84,3216.0
2018-12-11 14:25:00,319.9,320.63,319.58,320.1,11303.0,319.9,320.63,319.58,320.1,11303.0
2018-12-11 14:30:00,319.93,320.63,319.77,319.77,5550.0,319.93,320.63,319.77,319.77,5550.0
2018-12-11 14:35:00,319.98,320.26,319.56,319.85,6050.0,319.98,320.26,319.56,319.85,6050.0
2018-12-11 14:40:00,319.83,320.6,319.8,320.36,9508.0,319.83,320.6,319.8,320.36,9508.0
2018-12-11 14:45:00,320.16,321.09,320.16,320.71,5603.0,320.16,321.09,320.16,320.71,5603.0
2018-12-11 14:50:00,320.83,321.47,320.46,321.02,4856.0,320.83,321.47,320.46,321.02,4856.0
2018-12-11 14:55:00,321.15,321.26,320.63,321.13,3550.0,321.15,321.26,320.63,321.13,3550.0
2018-12-11 15:00:00,321.2,321.21,320.13,320.51,7344.0,321.2,321.21,320.13,320.51,7344.0
2018-12-11 15:05:00,320.53,321.18,320.37,321.15,6905.0,320.53,321.18,320.37,321.15,6905.0
2018-12-11 15:10:00,321.3,322.85,321.3,322.6,10336.0,321.3,322.85,321.3,322.6,10336.0
2018-12-11 15:15:00,322.69,322.72,322.07,322.08,8100.0,322.69,322.72,322.07,322.08,8100.0
2018-12-11 15:20:00,322.03,322.14,321.74,321.74,8314.0,322.03,322.14,321.74,321.74,8314.0
2018-12-11 15:25:00,321.86,321.94,320.8,320.95,7453.0,321.86,321.94,320.8,320.95,7453.0
2018-12-11 15:30:00,320.9,322.46,320.85,322.24,16639.0,320.9,322.46,320.85,322.24,16639.0
2018-12-11 15:35:00,322.24,322.49,321.64,322.11,12456.0,322.24,322.49,321.64,322.11,12456.0
2018-12-11 15:40:00,322.02,322.02,321.06,321.42,9272.0,322.02,322.02,321.06,321.42,9272.0
2018-12-11 15:45:00,321.04,321.4,320.8,320.83,8724.0,321.04,321.4,320.8,320.83,8724.0
2018-12-11 15:50:00,320.75,320.78,320.15,320.29,16581.0,320.75,320.78,320.15,320.29,16581.0
2018-12-11 15:55:00,320.23,320.23,319.29,319.79,41145.0,320.23,320.23,319.29,319.79,41145.0
2018-12-12 09:30:00,324.34,325.38,319.54,323.44,22225.0,324.34,325.38,319.54,323.44,22225.0
2018-12-12 09:35:00,323.95,325.57,322.69,325.57,8690.0,323.95,325.57,322.69,325.57,8690.0
2018-12-12 09:40:00,325.0,326.1,325.0,326.0,4826.0,325.0,326.1,325.0,326.0,4826.0
2018-12-12 09:45:00,325.9,325.9,325.29,325.87,13971.0,325.9,325.9,325.29,325.87,13971.0
2018-12-12 09:50:00,325.83,326.64,325.53,326.11,8576.0,325.83,326.64,325.53,326.11,8576.0
2018-12-12 09:55:00,326.51,328.85,326.51,328.37,12462.0,326.51,328.85,326.51,328.37,12462.0
2018-12-12 10:00:00,328.42,328.63,327.04,327.59,9034.0,328.42,328.63,327.04,327.59,9034.0
2018-12-12 10:05:00,327.64,328.68,327.5,328.28,6000.0,327.64,328.68,327.5,328.28,6000.0
2018-12-12 10:10:00,328.75,330.75,328.43,330.38,25869.0,328.75,330.75,328.43,330.38,25869.0
2018-12-12 10:15:00,330.12,330.22,328.77,329.13,11366.0,330.12,330.22,328.77,329.13,11366.0
2018-12-12 10:20:00,328.99,329.97,328.28,329.46,7750.0,328.99,329.97,328.28,329.46,7750.0
2018-12-12 10:25:00,329.01,329.19,328.26,329.19,4450.0,329.01,329.19,328.26,329.19,4450.0
2018-12-12 10:30:00,328.88,329.11,328.69,328.69,1400.0,328.88,329.11,328.69,328.69,1400.0
2018-12-12 10:35:00,328.46,328.75,327.43,327.9,5750.0,328.46,328.75,327.43,327.9,5750.0
2018-12-12 10:40:00,327.67,327.67,327.1,327.42,5751.0,327.67,327.67,327.1,327.42,5751.0
2018-12-12 10:45:00,327.29,328.25,326.99,328.22,2950.0,327.29,328.25,326.99,328.22,2950.0
2018-12-12 10:50:00,328.24,328.71,327.63,327.63,6310.0,328.24,328.71,327.63,327.63,6310.0
2018-12-12 10:55:00,327.78,328.47,327.66,328.2,6117.0,327.78,328.47,327.66,328.2,6117.0
2018-12-12 11:00:00,327.96,328.4,327.56,328.12,3500.0,327.96,328.4,327.56,328.12,3500.0
2018-12-12 11:05:00,328.3,328.47,327.72,328.11,3884.0,328.3,328.47,327.72,328.11,3884.0
2018-12-12 11:10:00,328.07,328.21,327.46,327.59,4404.0,328.07,328.21,327.46,327.59,4404.0
2018-12-12 11:15:00,327.78,328.79,327.78,328.07,4400.0,327.78,328.79,327.78,328.07,4400.0
2018-12-12 11:20:00,328.08,328.4,327.98,328.34,4720.0,328.08,328.4,327.98,328.34,4720.0
2018-12-12 11:25:00,328.4,328.93,327.9,328.25,4100.0,328.4,328.93,327.9,328.25,4100.0
2018-12-12 11:30:00,328.26,328.4,327.04,327.08,5900.0,328.26,328.4,327.04,327.08,5900.0
2018-12-12 11:35:00,327.19,327.6,326.75,327.31,10601.0,327.19,327.6,326.75,327.31,10601.0
2018-12-12 11:40:00,327.29,327.9,327.29,327.71,3100.0,327.29,327.9,327.29,327.71,3100.0
2018-12-12 11:45:00,328.04,328.2,327.59,327.87,7150.0,328.04,328.2,327.59,327.87,7150.0
2018-12-12 11:50:00,327.85,328.03,327.17,327.51,9301.0,327.85,328.03,327.17,327.51,9301.0
2018-12-12 11:55:00,327.48,327.84,326.9,327.84,4597.0,327.48,327.84,326.9,327.84,4597.0
2018-12-12 12:00:00,327.86,327.86,327.28,327.44,5450.0,327.86,327.86,327.28,327.44,5450.0
2018-12-12 12:05:00,327.28,327.3,325.97,326.55,4020.0,327.28,327.3,325.97,326.55,4020.0
2018-12-12 12:10:00,326.37,326.7,325.66,326.06,6229.0,326.37,326.7,325.66,326.06,6229.0
2018-12-12 12:15:00,326.09,326.57,325.93,326.57,3791.0,326.09,326.57,325.93,326.57,3791.0
2018-12-12 12:20:00,326.61,327.06,326.19,326.9,7220.0,326.61,327.06,326.19,326.9,7220.0
2018-12-12 12:25:00,326.88,327.14,326.72,326.93,2500.0,326.88,327.14,326.72,326.93,2500.0
2018-12-12 12:30:00,327.13,327.13,326.24,326.24,5910.0,327.13,327.13,326.24,326.24,5910.0
2018-12-12 12:35:00,326.35,326.54,325.7,326.14,4417.0,326.35,326.54,325.7,326.14,4417.0
2018-12-12 12:40:00,325.88,326.53,325.85,326.12,4256.0,325.88,326.53,325.85,326.12,4256.0
2018-12-12 12:45:00,326.25,326.41,325.96,326.22,3600.0,326.25,326.41,325.96,326.22,3600.0
2018-12-12 12:50:00,326.09,326.91,325.9,326.85,9396.0,326.09,326.91,325.9,326.85,9396.0
2018-12-12 12:55:00,326.64,327.3,326.64,326.64,4200.0,326.64,327.3,326.64,326.64,4200.0
2018-12-12 13:00:00,326.71,326.94,326.52,326.74,4250.0,326.71,326.94,326.52,326.74,4250.0
2018-12-12 13:05:00,326.6,326.98,326.51,326.51,6708.0,326.6,326.98,326.51,326.51,6708.0
2018-12-12 13:10:00,326.49,327.01,326.47,326.68,6629.0,326.49,327.01,326.47,326.68,6629.0
2018-12-12 13:15:00,326.89,327.17,326.45,326.45,5511.0,326.89,327.17,326.45,326.45,5511.0
2018-12-12 13:20:00,326.31,326.73,326.3,326.44,4900.0,326.31,326.73,326.3,326.44,4900.0
2018-12-12 13:25:00,326.42,326.42,325.78,326.23,12014.0,326.42,326.42,325.78,326.23,12014.0
2018-12-12 13:30:00,326.26,326.26,325.54,325.79,4200.0,326.26,326.26,325.54,325.79,4200.0
2018-12-12 13:35:00,325.67,325.8,325.15,325.49,6749.0,325.67,325.8,325.15,325.49,6749.0
2018-12-12 13:40:00,325.29,325.39,325.01,325.28,3702.0,325.29,325.39,325.01,325.28,3702.0
2018-12-12 13:45:00,325.28,325.34,324.96,325.09,3205.0,325.28,325.34,324.96,325.09,3205.0
2018-12-12 13:50:00,325.23,325.41,324.81,324.83,8050.0,325.23,325.41,324.81,324.83,8050.0
2018-12-12 13:55:00,324.81,324.89,324.32,324.81,8036.0,324.81,324.89,324.32,324.81,8036.0
2018-12-12 14:00:00,324.94,325.11,324.58,324.58,6100.0,324.94,325.11,324.58,324.58,6100.0
2018-12-12 14:05:00,324.52,324.99,324.33,324.33,9791.0,324.52,324.99,324.33,324.33,9791.0
2018-12-12 14:10:00,324.33,324.95,323.99,324.95,35969.0,324.33,324.95,323.99,324.95,35969.0
2018-12-12 14:15:00,324.72,325.31,324.59,325.13,6178.0,324.72,325.31,324.59,325.13,6178.0
2018-12-12 14:20:00,325.16,325.24,324.75,324.92,4900.0,325.16,325.24,324.75,324.92,4900.0
2018-12-12 14:25:00,324.94,325.18,324.36,324.45,4564.0,324.94,325.18,324.36,324.45,4564.0
2018-12-12 14:30:00,324.45,325.03,323.85,324.88,10935.0,324.45,325.03,323.85,324.88,10935.0
2018-12-12 14:35:00,325.12,325.12,324.38,324.38,6276.0,325.12,325.12,324.38,324.38,6276.0
2018-12-12 14:40:00,324.61,324.68,324.11,324.6,9852.0,324.61,324.68,324.11,324.6,9852.0
2018-12-12 14:45:00,324.56,324.96,324.41,324.57,5797.0,324.56,324.96,324.41,324.57,5797.0
2018-12-12 14:50:00,324.39,325.1,324.33,324.66,8896.0,324.39,325.1,324.33,324.66,8896.0
2018-12-12 14:55:00,324.65,325.05,324.61,325.0,11419.0,324.65,325.05,324.61,325.0,11419.0
2018-12-12 15:00:00,325.0,325.27,324.63,324.77,6097.0,325.0,325.27,324.63,324.77,6097.0
2018-12-12 15:05:00,324.86,325.73,324.85,325.73,7210.0,324.86,325.73,324.85,325.73,7210.0
2018-12-12 15:10:00,325.82,325.95,325.33,325.36,6859.0,325.82,325.95,325.33,325.36,6859.0
2018-12-12 15:15:00,325.23,325.44,324.61,324.72,7791.0,325.23,325.44,324.61,324.72,7791.0
2018-12-12 15:20:00,324.96,325.25,324.67,324.77,14800.0,324.96,325.25,324.67,324.77,14800.0
2018-12-12 15:25:00,324.84,325.1,324.5,324.73,31180.0,324.84,325.1,324.5,324.73,31180.0
2018-12-12 15:30:00,324.83,325.44,324.7,325.11,10622.0,324.83,325.44,324.7,325.11,10622.0
2018-12-12 15:35:00,325.17,325.43,324.75,324.75,29445.0,325.17,325.43,324.75,324.75,29445.0
2018-12-12 15:40:00,324.98,325.07,324.77,325.0,94693.0,324.98,325.07,324.77,325.0,94693.0
2018-12-12 15:45:00,325.02,325.03,324.56,324.56,35191.0,325.02,325.03,324.56,324.56,35191.0
2018-12-12 15:50:00,324.52,324.52,323.64,324.07,30320.0,324.52,324.52,323.64,324.07,30320.0
2018-12-12 15:55:00,323.45,323.83,322.26,322.61,52611.0,323.45,323.83,322.26,322.61,52611.0
2018-12-13 09:30:00,323.97,325.0,323.97,324.44,19894.0,323.97,325.0,323.97,324.44,19894.0
2018-12-13 09:35:00,324.54,325.69,324.54,325.69,14050.0,324.54,325.69,324.54,325.69,14050.0
2018-12-13 09:40:00,325.45,325.65,323.3,323.3,8201.0,325.45,325.65,323.3,323.3,8201.0
2018-12-13 09:45:00,323.53,324.27,323.37,323.37,5900.0,323.53,324.27,323.37,323.37,5900.0
2018-12-13 09:50:00,323.67,323.76,322.04,322.04,8053.0,323.67,323.76,322.04,322.04,8053.0
2018-12-13 09:55:00,322.01,323.52,321.53,322.49,14235.0,322.01,323.52,321.53,322.49,14235.0
2018-12-13 10:00:00,323.23,324.84,323.19,324.83,9204.0,323.23,324.84,323.19,324.83,9204.0
2018-12-13 10:05:00,325.06,325.24,324.32,324.32,7414.0,325.06,325.24,324.32,324.32,7414.0
2018-12-13 10:10:00,324.21,325.03,323.85,324.3,5136.0,324.21,325.03,323.85,324.3,5136.0
2018-12-13 10:15:00,324.2,324.21,323.3,323.88,5124.0,324.2,324.21,323.3,323.88,5124.0
2018-12-13 10:20:00,323.76,323.83,323.07,323.48,7212.0,323.76,323.83,323.07,323.48,7212.0
2018-12-13 10:25:00,323.47,323.94,323.08,323.3,6392.0,323.47,323.94,323.08,323.3,6392.0
2018-12-13 10:30:00,323.31,323.38,322.98,323.36,3133.0,323.31,323.38,322.98,323.36,3133.0
2018-12-13 10:35:00,323.36,324.07,322.92,323.18,7703.0,323.36,324.07,322.92,323.18,7703.0
2018-12-13 10:40:00,323.06,323.59,322.75,323.5,7467.0,323.06,323.59,322.75,323.5,7467.0
2018-12-13 10:45:00,323.55,323.82,322.89,323.16,6497.0,323.55,323.82,322.89,323.16,6497.0
2018-12-13 10:50:00,322.91,322.94,322.1,322.83,8961.0,322.91,322.94,322.1,322.83,8961.0
2018-12-13 10:55:00,322.64,323.07,322.38,323.01,7422.0,322.64,323.07,322.38,323.01,7422.0
2018-12-13 11:00:00,322.9,322.99,321.86,322.86,7400.0,322.9,322.99,321.86,322.86,7400.0
2018-12-13 11:05:00,322.62,323.34,322.38,323.34,2800.0,322.62,323.34,322.38,323.34,2800.0
2018-12-13 11:10:00,323.26,323.26,322.33,322.74,7530.0,323.26,323.26,322.33,322.74,7530.0
2018-12-13 11:15:00,322.62,322.75,322.22,322.43,17455.0,322.62,322.75,322.22,322.43,17455.0
2018-12-13 11:20:00,322.42,322.77,322.17,322.52,6698.0,322.42,322.77,322.17,322.52,6698.0
2018-12-13 11:25:00,322.41,323.75,322.41,323.51,5118.0,322.41,323.75,322.41,323.51,5118.0
2018-12-13 11:30:00,323.33,323.74,322.64,323.48,13761.0,323.33,323.74,322.64,323.48,13761.0
2018-12-13 11:35:00,323.38,323.52,323.2,323.28,5615.0,323.38,323.52,323.2,323.28,5615.0
2018-12-13 11:40:00,323.15,323.89,322.58,323.74,11653.0,323.15,323.89,322.58,323.74,11653.0
2018-12-13 11:45:00,323.74,323.77,323.46,323.54,4322.0,323.74,323.77,323.46,323.54,4322.0
2018-12-13 11:50:00,323.46,323.47,322.78,322.87,7855.0,323.46,323.47,322.78,322.87,7855.0
2018-12-13 11:55:00,322.8,322.94,322.16,322.17,5789.0,322.8,322.94,322.16,322.17,5789.0
2018-12-13 12:00:00,322.01,322.12,321.02,321.02,6709.0,322.01,322.12,321.02,321.02,6709.0
2018-12-13 12:05:00,320.97,321.75,320.93,321.26,4570.0,320.97,321.75,320.93,321.26,4570.0
2018-12-13 12:10:00,321.48,321.76,321.21,321.48,4500.0,321.48,321.76,321.21,321.48,4500.0
2018-12-13 12:15:00,321.48,321.66,320.99,321.32,3700.0,321.48,321.66,320.99,321.32,3700.0
2018-12-13 12:20:00,321.32,321.32,320.29,320.3,8050.0,321.32,321.32,320.29,320.3,8050.0
2018-12-13 12:25:00,320.27,320.4,319.44,319.68,4200.0,320.27,320.4,319.44,319.68,4200.0
2018-12-13 12:30:00,319.66,320.22,319.66,320.17,4901.0,319.66,320.22,319.66,320.17,4901.0
2018-12-13 12:35:00,320.28,320.64,320.24,320.6,4381.0,320.28,320.64,320.24,320.6,4381.0
2018-12-13 12:40:00,320.59,320.62,320.57,320.61,1617.0,320.59,320.62,320.57,320.61,1617.0
2018-12-13 12:45:00,320.6,320.66,320.16,320.53,5548.0,320.6,320.66,320.16,320.53,5548.0
2018-12-13 12:50:00,320.42,320.7,320.15,320.2,3300.0,320.42,320.7,320.15,320.2,3300.0
2018-12-13 12:55:00,320.08,320.28,319.87,320.16,5300.0,320.08,320.28,319.87,320.16,5300.0
2018-12-13 13:00:00,320.16,320.34,320.01,320.11,2200.0,320.16,320.34,320.01,320.11,2200.0
2018-12-13 13:05:00,319.8,320.22,319.51,320.21,4318.0,319.8,320.22,319.51,320.21,4318.0
2018-12-13 13:10:00,320.21,320.36,319.96,320.36,3100.0,320.21,320.36,319.96,320.36,3100.0
2018-12-13 13:15:00,320.36,320.77,320.07,320.09,5850.0,320.36,320.77,320.07,320.09,5850.0
2018-12-13 13:20:00,320.14,320.25,319.63,319.95,8556.0,320.14,320.25,319.63,319.95,8556.0
2018-12-13 13:25:00,319.95,320.0,319.0,319.89,7015.0,319.95,320.0,319.0,319.89,7015.0
2018-12-13 13:30:00,319.98,320.58,319.95,320.55,7450.0,319.98,320.58,319.95,320.55,7450.0
2018-12-13 13:35:00,320.54,321.69,320.29,321.5,9790.0,320.54,321.69,320.29,321.5,9790.0
2018-12-13 13:40:00,321.73,321.81,321.28,321.48,3109.0,321.73,321.81,321.28,321.48,3109.0
2018-12-13 13:45:00,321.36,321.4,320.93,321.04,4700.0,321.36,321.4,320.93,321.04,4700.0
2018-12-13 13:50:00,321.07,321.15,320.53,320.63,4250.0,321.07,321.15,320.53,320.63,4250.0
2018-12-13 13:55:00,320.63,320.9,320.37,320.37,3098.0,320.63,320.9,320.37,320.37,3098.0
2018-12-13 14:00:00,320.65,321.0,320.43,320.48,4462.0,320.65,321.0,320.43,320.48,4462.0
2018-12-13 14:05:00,320.6,320.66,319.57,319.83,7278.0,320.6,320.66,319.57,319.83,7278.0
2018-12-13 14:10:00,319.77,320.18,319.6,319.95,4368.0,319.77,320.18,319.6,319.95,4368.0
2018-12-13 14:15:00,319.97,320.41,319.91,320.2,5798.0,319.97,320.41,319.91,320.2,5798.0
2018-12-13 14:20:00,320.04,320.1,319.73,319.77,2711.0,320.04,320.1,319.73,319.77,2711.0
2018-12-13 14:25:00,319.78,320.02,319.44,319.94,11261.0,319.78,320.02,319.44,319.94,11261.0
2018-12-13 14:30:00,319.9,319.9,319.42,319.42,2704.0,319.9,319.9,319.42,319.42,2704.0
2018-12-13 14:35:00,319.42,319.72,319.3,319.67,7004.0,319.42,319.72,319.3,319.67,7004.0
2018-12-13 14:40:00,320.18,320.86,319.97,320.85,8378.0,320.18,320.86,319.97,320.85,8378.0
2018-12-13 14:45:00,320.86,321.29,320.86,321.19,6943.0,320.86,321.29,320.86,321.19,6943.0
2018-12-13 14:50:00,321.15,321.87,321.15,321.69,8695.0,321.15,321.87,321.15,321.69,8695.0
2018-12-13 14:55:00,321.76,322.09,321.7,321.75,8494.0,321.76,322.09,321.7,321.75,8494.0
2018-12-13 15:00:00,321.88,321.91,321.01,321.05,9649.0,321.88,321.91,321.01,321.05,9649.0
2018-12-13 15:05:00,321.03,321.03,320.29,320.29,7312.0,321.03,321.03,320.29,320.29,7312.0
2018-12-13 15:10:00,320.07,320.57,319.98,320.44,16651.0,320.07,320.57,319.98,320.44,16651.0
2018-12-13 15:15:00,320.53,320.91,320.44,320.91,8123.0,320.53,320.91,320.44,320.91,8123.0
2018-12-13 15:20:00,320.98,320.98,320.52,320.52,8297.0,320.98,320.98,320.52,320.52,8297.0
2018-12-13 15:25:00,320.51,320.69,320.16,320.29,13737.0,320.51,320.69,320.16,320.29,13737.0
2018-12-13 15:30:00,320.28,320.47,319.82,319.99,14395.0,320.28,320.47,319.82,319.99,14395.0
2018-12-13 15:35:00,319.99,320.09,319.46,320.09,15896.0,319.99,320.09,319.46,320.09,15896.0
2018-12-13 15:40:00,320.21,320.74,319.97,320.62,19393.0,320.21,320.74,319.97,320.62,19393.0
2018-12-13 15:45:00,320.7,321.08,319.69,320.02,25752.0,320.7,321.08,319.69,320.02,25752.0
2018-12-13 15:50:00,320.03,320.29,319.88,320.12,17906.0,320.03,320.29,319.88,320.12,17906.0
2018-12-13 15:55:00,320.2,320.94,319.98,320.14,45707.0,320.2,320.94,319.98,320.14,45707.0
2018-12-14 09:30:00,319.6,320.4,317.35,320.4,39840.0,319.6,320.4,317.35,320.4,39840.0
2018-12-14 09:35:00,320.5,320.5,318.44,318.74,11220.0,320.5,320.5,318.44,318.74,11220.0
2018-12-14 09:40:00,318.78,319.03,317.67,318.18,8300.0,318.78,319.03,317.67,318.18,8300.0
2018-12-14 09:45:00,318.48,319.26,318.11,318.49,6622.0,318.48,319.26,318.11,318.49,6622.0
2018-12-14 09:50:00,318.49,318.74,317.94,318.47,6952.0,318.49,318.74,317.94,318.47,6952.0
2018-12-14 09:55:00,318.82,320.54,318.82,319.68,12656.0,318.82,320.54,318.82,319.68,12656.0
2018-12-14 10:00:00,319.5,319.5,318.74,318.98,4800.0,319.5,319.5,318.74,318.98,4800.0
2018-12-14 10:05:00,318.68,318.79,317.89,318.04,8369.0,318.68,318.79,317.89,318.04,8369.0
2018-12-14 10:10:00,317.79,317.97,316.94,317.28,10586.0,317.79,317.97,316.94,317.28,10586.0
2018-12-14 10:15:00,317.35,318.38,317.32,318.19,7361.0,317.35,318.38,317.32,318.19,7361.0
2018-12-14 10:20:00,318.19,318.19,316.8,317.71,7115.0,318.19,318.19,316.8,317.71,7115.0
2018-12-14 10:25:00,317.88,317.97,316.57,317.07,11023.0,317.88,317.97,316.57,317.07,11023.0
2018-12-14 10:30:00,317.07,317.15,316.11,316.67,6707.0,317.07,317.15,316.11,316.67,6707.0
2018-12-14 10:35:00,316.78,318.2,316.78,317.71,6190.0,316.78,318.2,316.78,317.71,6190.0
2018-12-14 10:40:00,317.6,318.33,317.59,317.78,3600.0,317.6,318.33,317.59,317.78,3600.0
2018-12-14 10:45:00,317.62,318.52,317.62,318.04,7256.0,317.62,318.52,317.62,318.04,7256.0
2018-12-14 10:50:00,318.19,319.16,318.18,318.91,6561.0,318.19,319.16,318.18,318.91,6561.0
2018-12-14 10:55:00,318.91,319.04,318.26,318.26,6800.0,318.91,319.04,318.26,318.26,6800.0
2018-12-14 11:00:00,318.27,318.64,317.25,317.51,8299.0,318.27,318.64,317.25,317.51,8299.0
2018-12-14 11:05:00,317.75,318.44,317.7,318.23,4100.0,317.75,318.44,317.7,318.23,4100.0
2018-12-14 11:10:00,318.23,318.23,317.52,317.81,5257.0,318.23,318.23,317.52,317.81,5257.0
2018-12-14 11:15:00,317.81,318.01,317.45,317.72,7380.0,317.81,318.01,317.45,317.72,7380.0
2018-12-14 11:20:00,317.75,317.88,316.02,316.29,8009.0,317.75,317.88,316.02,316.29,8009.0
2018-12-14 11:25:00,316.06,316.74,315.85,315.9,4378.0,316.06,316.74,315.85,315.9,4378.0
2018-12-14 11:30:00,316.11,318.46,316.1,318.42,8646.0,316.11,318.46,316.1,318.42,8646.0
2018-12-14 11:35:00,318.2,318.67,317.68,317.95,10517.0,318.2,318.67,317.68,317.95,10517.0
2018-12-14 11:40:00,318.16,319.25,318.06,318.93,8330.0,318.16,319.25,318.06,318.93,8330.0
2018-12-14 11:45:00,318.81,318.85,317.8,318.07,6526.0,318.81,318.85,317.8,318.07,6526.0
2018-12-14 11:50:00,317.91,317.91,316.36,317.37,6900.0,317.91,317.91,316.36,317.37,6900.0
2018-12-14 11:55:00,317.36,317.42,316.18,316.32,3985.0,317.36,317.42,316.18,316.32,3985.0
2018-12-14 12:00:00,316.54,317.13,316.43,316.57,4537.0,316.54,317.13,316.43,316.57,4537.0
2018-12-14 12:05:00,316.73,317.23,316.7,316.7,3050.0,316.73,317.23,316.7,316.7,3050.0
2018-12-14 12:10:00,316.7,316.7,315.68,316.22,7571.0,316.7,316.7,315.68,316.22,7571.0
2018-12-14 12:15:00,316.15,317.27,316.15,316.97,4271.0,316.15,317.27,316.15,316.97,4271.0
2018-12-14 12:20:00,317.04,317.48,316.9,317.16,4400.0,317.04,317.48,316.9,317.16,4400.0
2018-12-14 12:25:00,317.34,317.37,317.0,317.33,4703.0,317.34,317.37,317.0,317.33,4703.0
2018-12-14 12:30:00,317.38,318.28,317.35,317.54,4300.0,317.38,318.28,317.35,317.54,4300.0
2018-12-14 12:35:00,317.67,317.86,317.12,317.42,4988.0,317.67,317.86,317.12,317.42,4988.0
2018-12-14 12:40:00,317.52,317.52,317.0,317.14,3600.0,317.52,317.52,317.0,317.14,3600.0
2018-12-14 12:45:00,317.18,317.45,316.92,317.0,5400.0,317.18,317.45,316.92,317.0,5400.0
2018-12-14 12:50:00,317.29,317.98,317.21,317.93,6500.0,317.29,317.98,317.21,317.93,6500.0
2018-12-14 12:55:00,318.02,318.2,317.35,317.5,5584.0,318.02,318.2,317.35,317.5,5584.0
2018-12-14 13:00:00,317.49,317.49,316.22,316.47,4257.0,317.49,317.49,316.22,316.47,4257.0
2018-12-14 13:05:00,316.47,316.89,316.23,316.89,3293.0,316.47,316.89,316.23,316.89,3293.0
2018-12-14 13:10:00,316.9,317.42,316.69,317.38,7200.0,316.9,317.42,316.69,317.38,7200.0
2018-12-14 13:15:00,317.28,317.29,316.99,317.21,3542.0,317.28,317.29,316.99,317.21,3542.0
2018-12-14 13:20:00,317.07,317.07,316.1,316.2,4628.0,317.07,317.07,316.1,316.2,4628.0
2018-12-14 13:25:00,316.35,316.39,315.66,315.67,8680.0,316.35,316.39,315.66,315.67,8680.0
2018-12-14 13:30:00,315.66,315.98,314.44,314.44,10244.0,315.66,315.98,314.44,314.44,10244.0
2018-12-14 13:35:00,314.44,314.96,314.21,314.94,7677.0,314.44,314.96,314.21,314.94,7677.0
2018-12-14 13:40:00,314.96,315.5,314.92,315.5,4100.0,314.96,315.5,314.92,315.5,4100.0
2018-12-14 13:45:00,315.53,316.05,315.29,315.31,5800.0,315.53,316.05,315.29,315.31,5800.0
2018-12-14 13:50:00,315.38,315.43,315.21,315.34,3864.0,315.38,315.43,315.21,315.34,3864.0
2018-12-14 13:55:00,315.21,315.47,314.95,314.97,7211.0,315.21,315.47,314.95,314.97,7211.0
2018-12-14 14:00:00,314.99,315.29,314.77,314.99,8306.0,314.99,315.29,314.77,314.99,8306.0
2018-12-14 14:05:00,314.98,315.11,314.87,315.06,3500.0,314.98,315.11,314.87,315.06,3500.0
2018-12-14 14:10:00,315.08,315.2,314.46,315.2,3500.0,315.08,315.2,314.46,315.2,3500.0
2018-12-14 14:15:00,315.09,315.68,315.09,315.68,4500.0,315.09,315.68,315.09,315.68,4500.0
2018-12-14 14:20:00,315.62,316.32,315.51,316.09,4650.0,315.62,316.32,315.51,316.09,4650.0
2018-12-14 14:25:00,316.13,316.23,315.55,316.15,3917.0,316.13,316.23,315.55,316.15,3917.0
2018-12-14 14:30:00,316.17,316.17,315.07,315.25,6473.0,316.17,316.17,315.07,315.25,6473.0
2018-12-14 14:35:00,315.21,315.5,314.88,314.88,4902.0,315.21,315.5,314.88,314.88,4902.0
2018-12-14 14:40:00,315.01,315.14,314.25,314.41,8744.0,315.01,315.14,314.25,314.41,8744.0
2018-12-14 14:45:00,314.56,314.79,314.42,314.5,4400.0,314.56,314.79,314.42,314.5,4400.0
2018-12-14 14:50:00,314.64,314.84,314.3,314.66,4812.0,314.64,314.84,314.3,314.66,4812.0
2018-12-14 14:55:00,314.57,316.12,314.56,315.66,8022.0,314.57,316.12,314.56,315.66,8022.0
2018-12-14 15:00:00,315.66,316.12,315.48,315.69,11389.0,315.66,316.12,315.48,315.69,11389.0
2018-12-14 15:05:00,315.46,315.96,314.99,315.13,5708.0,315.46,315.96,314.99,315.13,5708.0
2018-12-14 15:10:00,314.96,316.48,314.95,315.83,8853.0,314.96,316.48,314.95,315.83,8853.0
2018-12-14 15:15:00,315.83,315.92,315.48,315.72,7143.0,315.83,315.92,315.48,315.72,7143.0
2018-12-14 15:20:00,315.67,315.87,315.38,315.54,4500.0,315.67,315.87,315.38,315.54,4500.0
2018-12-14 15:25:00,315.54,315.8,315.23,315.35,8452.0,315.54,315.8,315.23,315.35,8452.0
2018-12-14 15:30:00,315.35,315.48,314.7,314.87,11089.0,315.35,315.48,314.7,314.87,11089.0
2018-12-14 15:35:00,314.92,315.06,314.34,315.0,11574.0,314.92,315.06,314.34,315.0,11574.0
2018-12-14 15:40:00,315.0,315.06,314.21,314.21,7763.0,315.0,315.06,314.21,314.21,7763.0
2018-12-14 15:45:00,314.15,314.74,314.15,314.66,13149.0,314.15,314.74,314.15,314.66,13149.0
2018-12-14 15:50:00,314.65,315.19,314.58,314.94,13696.0,314.65,315.19,314.58,314.94,13696.0
2018-12-14 15:55:00,315.02,315.57,314.45,314.53,74032.0,315.02,315.57,314.45,314.53,74032.0
2018-12-17 09:30:00,315.46,315.46,312.75,313.15,27122.0,315.46,315.46,312.75,313.15,27122.0
2018-12-17 09:35:00,313.34,314.39,310.97,311.63,10157.0,313.34,314.39,310.97,311.63,10157.0
2018-12-17 09:40:00,311.64,312.93,311.55,312.57,7300.0,311.64,312.93,311.55,312.57,7300.0
2018-12-17 09:45:00,312.57,313.81,312.3,313.17,7041.0,312.57,313.81,312.3,313.17,7041.0
2018-12-17 09:50:00,313.17,314.2,312.7,314.2,8035.0,313.17,314.2,312.7,314.2,8035.0
2018-12-17 09:55:00,314.2,314.88,313.69,314.62,10704.0,314.2,314.88,313.69,314.62,10704.0
2018-12-17 10:00:00,314.72,315.45,314.44,315.12,8405.0,314.72,315.45,314.44,315.12,8405.0
2018-12-17 10:05:00,315.0,315.45,314.47,315.44,7319.0,315.0,315.45,314.47,315.44,7319.0
2018-12-17 10:10:00,315.44,317.12,315.38,317.03,7700.0,315.44,317.12,315.38,317.03,7700.0
2018-12-17 10:15:00,317.16,317.36,316.48,316.75,6555.0,317.16,317.36,316.48,316.75,6555.0
2018-12-17 10:20:00,316.69,316.81,316.18,316.81,5596.0,316.69,316.81,316.18,316.81,5596.0
2018-12-17 10:25:00,316.8,318.24,316.75,317.5,14597.0,316.8,318.24,316.75,317.5,14597.0
2018-12-17 10:30:00,317.84,317.86,316.88,317.14,6200.0,317.84,317.86,316.88,317.14,6200.0
2018-12-17 10:35:00,317.2,317.28,316.63,316.95,4914.0,317.2,317.28,316.63,316.95,4914.0
2018-12-17 10:40:00,316.85,318.7,316.85,317.8,8330.0,316.85,318.7,316.85,317.8,8330.0
2018-12-17 10:45:00,318.07,318.99,317.93,318.75,13069.0,318.07,318.99,317.93,318.75,13069.0
2018-12-17 10:50:00,318.86,319.03,317.47,317.96,15923.0,318.86,319.03,317.47,317.96,15923.0
2018-12-17 10:55:00,318.19,319.28,318.02,319.02,7720.0,318.19,319.28,318.02,319.02,7720.0
2018-12-17 11:00:00,319.42,320.38,318.89,319.96,7300.0,319.42,320.38,318.89,319.96,7300.0
2018-12-17 11:05:00,320.34,321.1,320.1,320.94,10949.0,320.34,321.1,320.1,320.94,10949.0
2018-12-17 11:10:00,320.88,321.0,320.51,320.71,8686.0,320.88,321.0,320.51,320.71,8686.0
2018-12-17 11:15:00,321.21,321.41,320.74,321.05,7320.0,321.21,321.41,320.74,321.05,7320.0
2018-12-17 11:20:00,320.92,321.1,320.63,321.0,4702.0,320.92,321.1,320.63,321.0,4702.0
2018-12-17 11:25:00,321.28,321.28,320.16,320.26,6535.0,321.28,321.28,320.16,320.26,6535.0
2018-12-17 11:30:00,319.96,320.22,319.42,319.77,9231.0,319.96,320.22,319.42,319.77,9231.0
2018-12-17 11:35:00,319.76,320.31,319.65,320.27,9691.0,319.76,320.31,319.65,320.27,9691.0
2018-12-17 11:40:00,320.26,320.45,319.8,320.44,6312.0,320.26,320.45,319.8,320.44,6312.0
2018-12-17 11:45:00,320.31,321.24,320.22,321.24,6910.0,320.31,321.24,320.22,321.24,6910.0
2018-12-17 11:50:00,321.29,321.65,320.86,320.91,5132.0,321.29,321.65,320.86,320.91,5132.0
2018-12-17 11:55:00,320.86,322.0,320.85,321.91,10700.0,320.86,322.0,320.85,321.91,10700.0
2018-12-17 12:00:00,321.97,323.24,321.8,322.56,19844.0,321.97,323.24,321.8,322.56,19844.0
2018-12-17 12:05:00,322.6,323.93,322.6,322.91,18993.0,322.6,323.93,322.6,322.91,18993.0
2018-12-17 12:10:00,322.97,322.97,321.79,322.01,3950.0,322.97,322.97,321.79,322.01,3950.0
2018-12-17 12:15:00,322.01,322.07,321.29,321.3,3750.0,322.01,322.07,321.29,321.3,3750.0
2018-12-17 12:20:00,321.28,321.66,320.91,321.28,4200.0,321.28,321.66,320.91,321.28,4200.0
2018-12-17 12:25:00,320.97,321.24,319.22,319.74,7191.0,320.97,321.24,319.22,319.74,7191.0
2018-12-17 12:30:00,319.6,319.73,318.88,319.31,4091.0,319.6,319.73,318.88,319.31,4091.0
2018-12-17 12:35:00,319.31,319.77,318.96,319.3,2875.0,319.31,319.77,318.96,319.3,2875.0
2018-12-17 12:40:00,319.34,319.41,318.21,318.34,5493.0,319.34,319.41,318.21,318.34,5493.0
2018-12-17 12:45:00,318.34,318.91,318.18,318.66,4600.0,318.34,318.91,318.18,318.66,4600.0
2018-12-17 12:50:00,318.66,318.9,318.3,318.45,3351.0,318.66,318.9,318.3,318.45,3351.0
2018-12-17 12:55:00,318.21,318.39,317.84,318.18,5627.0,318.21,318.39,317.84,318.18,5627.0
2018-12-17 13:00:00,317.77,318.53,317.65,318.53,7800.0,317.77,318.53,317.65,318.53,7800.0
2018-12-17 13:05:00,318.48,319.19,318.35,318.86,9649.0,318.48,319.19,318.35,318.86,9649.0
2018-12-17 13:10:00,318.69,319.04,318.44,318.68,6300.0,318.69,319.04,318.44,318.68,6300.0
2018-12-17 13:15:00,318.67,318.67,317.74,318.67,6939.0,318.67,318.67,317.74,318.67,6939.0
2018-12-17 13:20:00,318.63,318.63,317.66,318.49,3623.0,318.63,318.63,317.66,318.49,3623.0
2018-12-17 13:25:00,318.49,318.79,318.12,318.17,8046.0,318.49,318.79,318.12,318.17,8046.0
2018-12-17 13:30:00,318.17,318.34,317.13,317.14,35654.0,318.17,318.34,317.13,317.14,35654.0
2018-12-17 13:35:00,317.23,317.62,316.15,316.34,18932.0,317.23,317.62,316.15,316.34,18932.0
2018-12-17 13:40:00,316.41,317.11,316.01,316.05,8423.0,316.41,317.11,316.01,316.05,8423.0
2018-12-17 13:45:00,316.0,316.0,314.9,314.93,6812.0,316.0,316.0,314.9,314.93,6812.0
2018-12-17 13:50:00,314.93,315.53,314.8,315.22,8735.0,314.93,315.53,314.8,315.22,8735.0
2018-12-17 13:55:00,315.37,315.89,315.19,315.49,3813.0,315.37,315.89,315.19,315.49,3813.0
2018-12-17 14:00:00,315.41,315.72,314.47,314.48,2700.0,315.41,315.72,314.47,314.48,2700.0
2018-12-17 14:05:00,314.47,315.13,314.46,314.87,3400.0,314.47,315.13,314.46,314.87,3400.0
2018-12-17 14:10:00,314.86,315.07,314.52,315.07,5548.0,314.86,315.07,314.52,315.07,5548.0
2018-12-17 14:15:00,314.98,315.61,314.84,315.49,2748.0,314.98,315.61,314.84,315.49,2748.0
2018-12-17 14:20:00,315.26,316.18,315.26,315.72,4700.0,315.26,316.18,315.26,315.72,4700.0
2018-12-17 14:25:00,315.42,315.93,314.94,315.16,13906.0,315.42,315.93,314.94,315.16,13906.0
2018-12-17 14:30:00,315.04,315.38,314.95,315.05,4182.0,315.04,315.38,314.95,315.05,4182.0
2018-12-17 14:35:00,315.21,315.55,315.07,315.19,15811.0,315.21,315.55,315.07,315.19,15811.0
2018-12-17 14:40:00,315.2,316.27,315.2,315.96,6494.0,315.2,316.27,315.2,315.96,6494.0
2018-12-17 14:45:00,315.9,316.19,315.48,315.48,4750.0,315.9,316.19,315.48,315.48,4750.0
2018-12-17 14:50:00,315.49,315.71,314.87,314.88,8692.0,315.49,315.71,314.87,314.88,8692.0
2018-12-17 14:55:00,314.58,314.94,314.36,314.48,6559.0,314.58,314.94,314.36,314.48,6559.0
2018-12-17 15:00:00,314.57,314.91,314.47,314.49,10010.0,314.57,314.91,314.47,314.49,10010.0
2018-12-17 15:05:00,314.63,314.98,314.12,314.12,13829.0,314.63,314.98,314.12,314.12,13829.0
2018-12-17 15:10:00,314.18,315.6,314.17,314.79,8113.0,314.18,315.6,314.17,314.79,8113.0
2018-12-17 15:15:00,314.88,314.99,314.34,314.37,10136.0,314.88,314.99,314.34,314.37,10136.0
2018-12-17 15:20:00,314.36,314.51,313.59,313.77,7461.0,314.36,314.51,313.59,313.77,7461.0
2018-12-17 15:25:00,313.68,313.77,313.13,313.31,8675.0,313.68,313.77,313.13,313.31,8675.0
2018-12-17 15:30:00,313.34,313.47,312.11,312.97,17430.0,313.34,313.47,312.11,312.97,17430.0
2018-12-17 15:35:00,312.92,312.92,312.45,312.71,19724.0,312.92,312.92,312.45,312.71,19724.0
2018-12-17 15:40:00,312.71,312.85,312.22,312.5,19085.0,312.71,312.85,312.22,312.5,19085.0
2018-12-17 15:45:00,312.62,313.59,311.29,311.64,20547.0,312.62,313.59,311.29,311.64,20547.0
2018-12-17 15:50:00,311.82,313.5,311.55,313.5,26371.0,311.82,313.5,311.55,313.5,26371.0
2018-12-17 15:55:00,313.08,313.46,312.28,313.39,65016.0,313.08,313.46,312.28,313.39,65016.0
2018-12-18 09:30:00,313.81,313.94,306.6,306.73,80989.0,313.81,313.94,306.6,306.73,80989.0
2018-12-18 09:35:00,307.99,308.49,303.3,304.1,52377.0,307.99,308.49,303.3,304.1,52377.0
2018-12-18 09:40:00,304.44,304.82,302.5,304.73,36925.0,304.44,304.82,302.5,304.73,36925.0
2018-12-18 09:45:00,304.73,304.74,302.83,302.83,21340.0,304.73,304.74,302.83,302.83,21340.0
2018-12-18 09:50:00,302.57,303.26,301.56,303.14,29751.0,302.57,303.26,301.56,303.14,29751.0
2018-12-18 09:55:00,303.19,303.98,302.26,303.98,19967.0,303.19,303.98,302.26,303.98,19967.0
2018-12-18 10:00:00,302.92,303.84,301.87,302.25,31656.0,302.92,303.84,301.87,302.25,31656.0
2018-12-18 10:05:00,302.01,302.02,300.8,301.19,13373.0,302.01,302.02,300.8,301.19,13373.0
2018-12-18 10:10:00,301.22,301.46,299.89,300.85,27197.0,301.22,301.46,299.89,300.85,27197.0
2018-12-18 10:15:00,301.01,301.2,300.02,300.34,13706.0,301.01,301.2,300.02,300.34,13706.0
2018-12-18 10:20:00,300.78,301.14,299.2,299.31,15055.0,300.78,301.14,299.2,299.31,15055.0
2018-12-18 10:25:00,299.39,301.53,299.3,301.48,22359.0,299.39,301.53,299.3,301.48,22359.0
2018-12-18 10:30:00,301.44,301.62,299.56,300.01,16160.0,301.44,301.62,299.56,300.01,16160.0
2018-12-18 10:35:00,300.01,300.72,299.63,299.63,14655.0,300.01,300.72,299.63,299.63,14655.0
2018-12-18 10:40:00,299.73,300.23,297.44,297.74,35986.0,299.73,300.23,297.44,297.74,35986.0
2018-12-18 10:45:00,297.57,300.48,297.04,300.47,40270.0,297.57,300.48,297.04,300.47,40270.0
2018-12-18 10:50:00,300.42,300.42,298.88,298.98,30291.0,300.42,300.42,298.88,298.98,30291.0
2018-12-18 10:55:00,299.12,299.26,297.17,297.36,27559.0,299.12,299.26,297.17,297.36,27559.0
2018-12-18 11:00:00,297.37,298.4,297.37,297.67,15253.0,297.37,298.4,297.37,297.67,15253.0
2018-12-18 11:05:00,297.75,299.53,297.62,299.14,27197.0,297.75,299.53,297.62,299.14,27197.0
2018-12-18 11:10:00,299.38,299.86,298.65,298.84,17565.0,299.38,299.86,298.65,298.84,17565.0
2018-12-18 11:15:00,298.69,298.69,296.98,297.08,9362.0,298.69,298.69,296.98,297.08,9362.0
2018-12-18 11:20:00,297.16,298.63,296.9,297.29,16359.0,297.16,298.63,296.9,297.29,16359.0
2018-12-18 11:25:00,297.31,297.31,296.53,297.0,20078.0,297.31,297.31,296.53,297.0,20078.0
2018-12-18 11:30:00,297.0,297.79,296.42,297.45,26994.0,297.0,297.79,296.42,297.45,26994.0
2018-12-18 11:35:00,297.46,297.68,296.98,297.07,17052.0,297.46,297.68,296.98,297.07,17052.0
2018-12-18 11:40:00,297.07,298.47,297.07,297.89,23857.0,297.07,298.47,297.07,297.89,23857.0
2018-12-18 11:45:00,297.86,297.86,296.49,296.74,12748.0,297.86,297.86,296.49,296.74,12748.0
2018-12-18 11:50:00,296.44,296.85,295.85,296.39,22537.0,296.44,296.85,295.85,296.39,22537.0
2018-12-18 11:55:00,296.34,296.47,295.79,296.32,13935.0,296.34,296.47,295.79,296.32,13935.0
2018-12-18 12:00:00,296.47,296.48,294.11,295.77,42035.0,296.47,296.48,294.11,295.77,42035.0
2018-12-18 12:05:00,295.21,297.75,295.21,297.72,10949.0,295.21,297.75,295.21,297.72,10949.0
2018-12-18 12:10:00,297.74,298.33,297.72,297.96,12464.0,297.74,298.33,297.72,297.96,12464.0
2018-12-18 12:15:00,297.93,298.25,297.62,298.05,11863.0,297.93,298.25,297.62,298.05,11863.0
2018-12-18 12:20:00,298.04,298.53,297.73,298.11,14017.0,298.04,298.53,297.73,298.11,14017.0
2018-12-18 12:25:00,298.1,298.1,297.51,297.51,6000.0,298.1,298.1,297.51,297.51,6000.0
2018-12-18 12:30:00,297.47,297.67,296.99,296.99,10698.0,297.47,297.67,296.99,296.99,10698.0
2018-12-18 12:35:00,296.92,297.08,296.68,296.74,7830.0,296.92,297.08,296.68,296.74,7830.0
2018-12-18 12:40:00,296.71,296.83,296.54,296.71,11382.0,296.71,296.83,296.54,296.71,11382.0
2018-12-18 12:45:00,296.6,296.91,295.99,296.08,11182.0,296.6,296.91,295.99,296.08,11182.0
2018-12-18 12:50:00,296.04,296.04,295.17,295.28,25161.0,296.04,296.04,295.17,295.28,25161.0
2018-12-18 12:55:00,295.23,295.32,294.67,294.95,24375.0,295.23,295.32,294.67,294.95,24375.0
2018-12-18 13:00:00,294.96,294.96,294.5,294.71,12599.0,294.96,294.96,294.5,294.71,12599.0
2018-12-18 13:05:00,294.72,294.95,294.57,294.84,8661.0,294.72,294.95,294.57,294.84,8661.0
2018-12-18 13:10:00,294.83,294.96,294.38,294.73,14830.0,294.83,294.96,294.38,294.73,14830.0
2018-12-18 13:15:00,294.74,294.79,294.39,294.57,9486.0,294.74,294.79,294.39,294.57,9486.0
2018-12-18 13:20:00,294.62,294.95,294.52,294.52,13797.0,294.62,294.95,294.52,294.52,13797.0
2018-12-18 13:25:00,294.41,294.41,293.26,293.9,20512.0,294.41,294.41,293.26,293.9,20512.0
2018-12-18 13:30:00,293.75,294.39,293.4,294.0,22777.0,293.75,294.39,293.4,294.0,22777.0
2018-12-18 13:35:00,294.0,294.0,293.38,293.38,39811.0,294.0,294.0,293.38,293.38,39811.0
2018-12-18 13:40:00,293.39,294.11,293.25,293.44,27112.0,293.39,294.11,293.25,293.44,27112.0
2018-12-18 13:45:00,293.5,293.5,292.21,292.28,13706.0,293.5,293.5,292.21,292.28,13706.0
2018-12-18 13:50:00,292.34,292.43,291.26,291.69,49788.0,292.34,292.43,291.26,291.69,49788.0
2018-12-18 13:55:00,291.6,291.72,291.17,291.42,22436.0,291.6,291.72,291.17,291.42,22436.0
2018-12-18 14:00:00,291.44,293.05,291.44,293.0,15013.0,291.44,293.05,291.44,293.0,15013.0
2018-12-18 14:05:00,293.0,293.7,292.26,293.39,12434.0,293.0,293.7,292.26,293.39,12434.0
2018-12-18 14:10:00,293.83,293.91,293.19,293.37,12333.0,293.83,293.91,293.19,293.37,12333.0
2018-12-18 14:15:00,293.37,293.77,292.61,292.72,32762.0,293.37,293.77,292.61,292.72,32762.0
2018-12-18 14:20:00,292.68,292.68,291.01,291.01,80440.0,292.68,292.68,291.01,291.01,80440.0
2018-12-18 14:25:00,290.79,292.17,290.14,291.66,36039.0,290.79,292.17,290.14,291.66,36039.0
2018-12-18 14:30:00,291.76,292.37,291.44,291.69,13856.0,291.76,292.37,291.44,291.69,13856.0
2018-12-18 14:35:00,291.63,292.37,291.47,291.85,20931.0,291.63,292.37,291.47,291.85,20931.0
2018-12-18 14:40:00,291.74,291.98,290.56,290.85,36318.0,291.74,291.98,290.56,290.85,36318.0
2018-12-18 14:45:00,290.68,291.32,290.56,291.29,23790.0,290.68,291.32,290.56,291.29,23790.0
2018-12-18 14:50:00,291.1,291.53,291.04,291.12,17254.0,291.1,291.53,291.04,291.12,17254.0
2018-12-18 14:55:00,291.12,291.12,289.95,290.0,24381.0,291.12,291.12,289.95,290.0,24381.0
2018-12-18 15:00:00,289.99,291.52,289.72,290.44,37347.0,289.99,291.52,289.72,290.44,37347.0
2018-12-18 15:05:00,290.48,291.48,290.12,290.54,27220.0,290.48,291.48,290.12,290.54,27220.0
2018-12-18 15:10:00,290.43,291.81,290.3,291.53,21326.0,290.43,291.81,290.3,291.53,21326.0
2018-12-18 15:15:00,291.58,292.59,291.3,292.09,12838.0,291.58,292.59,291.3,292.09,12838.0
2018-12-18 15:20:00,291.95,292.18,291.48,291.81,17690.0,291.95,292.18,291.48,291.81,17690.0
2018-12-18 15:25:00,291.62,291.77,290.91,291.23,18624.0,291.62,291.77,290.91,291.23,18624.0
2018-12-18 15:30:00,291.25,292.32,291.17,291.97,18489.0,291.25,292.32,291.17,291.97,18489.0
2018-12-18 15:35:00,291.97,292.51,291.81,292.49,30846.0,291.97,292.51,291.81,292.49,30846.0
2018-12-18 15:40:00,292.35,293.87,292.35,293.61,29863.0,292.35,293.87,292.35,293.61,29863.0
2018-12-18 15:45:00,293.53,294.58,293.37,294.34,32051.0,293.53,294.58,293.37,294.34,32051.0
2018-12-18 15:50:00,294.25,295.0,293.25,294.93,47733.0,294.25,295.0,293.25,294.93,47733.0
2018-12-18 15:55:00,294.8,295.68,294.46,294.46,200754.0,294.8,295.68,294.46,294.46,200754.0
2018-12-19 09:30:00,295.04,298.58,294.61,297.44,53862.0,295.04,298.58,294.61,297.44,53862.0
2018-12-19 09:35:00,297.44,299.24,297.04,298.21,43285.0,297.44,299.24,297.04,298.21,43285.0
2018-12-19 09:40:00,298.53,298.79,298.1,298.5,14970.0,298.53,298.79,298.1,298.5,14970.0
2018-12-19 09:45:00,298.5,298.58,297.0,298.25,10911.0,298.5,298.58,297.0,298.25,10911.0
2018-12-19 09:50:00,298.53,299.24,298.27,298.65,61605.0,298.53,299.24,298.27,298.65,61605.0
2018-12-19 09:55:00,298.65,299.1,297.98,298.17,31059.0,298.65,299.1,297.98,298.17,31059.0
2018-12-19 10:00:00,299.06,299.06,298.25,298.72,17739.0,299.06,299.06,298.25,298.72,17739.0
2018-12-19 10:05:00,298.95,299.19,297.98,297.98,18337.0,298.95,299.19,297.98,297.98,18337.0
2018-12-19 10:10:00,297.98,298.4,297.28,297.31,12301.0,297.98,298.4,297.28,297.31,12301.0
2018-12-19 10:15:00,297.31,297.58,296.55,296.56,13283.0,297.31,297.58,296.55,296.56,13283.0
2018-12-19 10:20:00,296.55,297.4,295.84,295.84,11485.0,296.55,297.4,295.84,295.84,11485.0
2018-12-19 10:25:00,295.77,296.97,295.56,295.87,12296.0,295.77,296.97,295.56,295.87,12296.0
2018-12-19 10:30:00,296.21,297.2,295.96,296.75,8751.0,296.21,297.2,295.96,296.75,8751.0
2018-12-19 10:35:00,296.77,297.74,296.77,297.21,7169.0,296.77,297.74,296.77,297.21,7169.0
2018-12-19 10:40:00,297.21,297.49,296.32,296.54,6995.0,297.21,297.49,296.32,296.54,6995.0
2018-12-19 10:45:00,296.53,296.53,295.02,295.46,11996.0,296.53,296.53,295.02,295.46,11996.0
2018-12-19 10:50:00,295.58,296.34,295.51,295.96,7400.0,295.58,296.34,295.51,295.96,7400.0
2018-12-19 10:55:00,295.96,296.23,295.68,296.04,7200.0,295.96,296.23,295.68,296.04,7200.0
2018-12-19 11:00:00,296.18,296.24,295.27,295.64,10850.0,296.18,296.24,295.27,295.64,10850.0
2018-12-19 11:05:00,295.64,295.64,294.49,294.67,12356.0,295.64,295.64,294.49,294.67,12356.0
2018-12-19 11:10:00,294.9,295.35,294.49,294.85,11382.0,294.9,295.35,294.49,294.85,11382.0
2018-12-19 11:15:00,294.85,294.92,294.39,294.46,11397.0,294.85,294.92,294.39,294.46,11397.0
2018-12-19 11:20:00,294.39,295.37,294.39,295.04,8000.0,294.39,295.37,294.39,295.04,8000.0
2018-12-19 11:25:00,295.04,295.4,294.63,295.23,6602.0,295.04,295.4,294.63,295.23,6602.0
2018-12-19 11:30:00,295.24,295.44,295.0,295.23,6871.0,295.24,295.44,295.0,295.23,6871.0
2018-12-19 11:35:00,295.3,295.37,294.97,295.01,9144.0,295.3,295.37,294.97,295.01,9144.0
2018-12-19 11:40:00,295.01,295.17,294.77,294.85,4800.0,295.01,295.17,294.77,294.85,4800.0
2018-12-19 11:45:00,294.87,294.88,294.71,294.75,6932.0,294.87,294.88,294.71,294.75,6932.0
2018-12-19 11:50:00,294.98,296.38,294.98,296.3,11764.0,294.98,296.38,294.98,296.3,11764.0
2018-12-19 11:55:00,296.51,297.11,296.14,296.96,24060.0,296.51,297.11,296.14,296.96,24060.0
2018-12-19 12:00:00,297.02,297.12,296.38,296.45,6900.0,297.02,297.12,296.38,296.45,6900.0
2018-12-19 12:05:00,296.47,296.58,296.0,296.37,16102.0,296.47,296.58,296.0,296.37,16102.0
2018-12-19 12:10:00,296.37,296.86,296.3,296.83,4700.0,296.37,296.86,296.3,296.83,4700.0
2018-12-19 12:15:00,296.82,297.02,296.42,297.02,8395.0,296.82,297.02,296.42,297.02,8395.0
2018-12-19 12:20:00,297.02,297.17,296.85,297.05,13061.0,297.02,297.17,296.85,297.05,13061.0
2018-12-19 12:25:00,297.05,297.11,296.67,296.68,19109.0,297.05,297.11,296.67,296.68,19109.0
2018-12-19 12:30:00,296.66,297.19,296.65,296.8,7195.0,296.66,297.19,296.65,296.8,7195.0
2018-12-19 12:35:00,296.81,297.05,296.6,296.91,12600.0,296.81,297.05,296.6,296.91,12600.0
2018-12-19 12:40:00,296.9,296.9,296.28,296.51,9051.0,296.9,296.9,296.28,296.51,9051.0
2018-12-19 12:45:00,296.5,296.95,296.4,296.9,9781.0,296.5,296.95,296.4,296.9,9781.0
2018-12-19 12:50:00,296.94,297.0,296.14,296.29,12862.0,296.94,297.0,296.14,296.29,12862.0
2018-12-19 12:55:00,296.11,296.13,295.52,295.69,14885.0,296.11,296.13,295.52,295.69,14885.0
2018-12-19 13:00:00,295.75,296.25,295.56,296.0,16421.0,295.75,296.25,295.56,296.0,16421.0
2018-12-19 13:05:00,296.1,296.11,295.41,295.42,68066.0,296.1,296.11,295.41,295.42,68066.0
2018-12-19 13:10:00,295.48,295.88,295.36,295.49,5166.0,295.48,295.88,295.36,295.49,5166.0
2018-12-19 13:15:00,295.27,295.42,295.05,295.42,5500.0,295.27,295.42,295.05,295.42,5500.0
2018-12-19 13:20:00,295.51,295.99,294.93,295.2,12182.0,295.51,295.99,294.93,295.2,12182.0
2018-12-19 13:25:00,295.08,296.12,295.08,296.03,15950.0,295.08,296.12,295.08,296.03,15950.0
2018-12-19 13:30:00,295.93,296.07,295.56,295.92,5950.0,295.93,296.07,295.56,295.92,5950.0
2018-12-19 13:35:00,295.8,296.11,295.41,295.46,19228.0,295.8,296.11,295.41,295.46,19228.0
2018-12-19 13:40:00,295.37,296.18,295.28,296.01,7561.0,295.37,296.18,295.28,296.01,7561.0
2018-12-19 13:45:00,295.84,296.79,295.82,296.57,9204.0,295.84,296.79,295.82,296.57,9204.0
2018-12-19 13:50:00,296.61,297.41,296.55,297.22,6180.0,296.61,297.41,296.55,297.22,6180.0
2018-12-19 13:55:00,297.47,298.3,297.47,298.28,9980.0,297.47,298.3,297.47,298.28,9980.0
2018-12-19 14:00:00,298.99,299.23,294.35,295.09,34045.0,298.99,299.23,294.35,295.09,34045.0
2018-12-19 14:05:00,295.4,295.4,293.71,294.43,32456.0,295.4,295.4,293.71,294.43,32456.0
2018-12-19 14:10:00,294.7,294.97,292.01,294.61,45106.0,294.7,294.97,292.01,294.61,45106.0
2018-12-19 14:15:00,294.25,296.48,294.25,296.47,9308.0,294.25,296.48,294.25,296.47,9308.0
2018-12-19 14:20:00,296.35,296.59,295.31,296.31,10949.0,296.35,296.59,295.31,296.31,10949.0
2018-12-19 14:25:00,296.37,297.38,296.32,296.85,8908.0,296.37,297.38,296.32,296.85,8908.0
2018-12-19 14:30:00,296.85,297.71,295.88,296.91,7900.0,296.85,297.71,295.88,296.91,7900.0
2018-12-19 14:35:00,297.08,297.12,295.92,296.53,8861.0,297.08,297.12,295.92,296.53,8861.0
2018-12-19 14:40:00,296.53,296.53,292.6,292.6,11083.0,296.53,296.53,292.6,292.6,11083.0
2018-12-19 14:45:00,292.81,293.67,292.51,293.67,14106.0,292.81,293.67,292.51,293.67,14106.0
2018-12-19 14:50:00,293.37,293.37,291.86,292.19,30802.0,293.37,293.37,291.86,292.19,30802.0
2018-12-19 14:55:00,292.01,292.16,290.26,291.39,22138.0,292.01,292.16,290.26,291.39,22138.0
2018-12-19 15:00:00,291.27,291.36,289.75,290.2,32345.0,291.27,291.36,289.75,290.2,32345.0
2018-12-19 15:05:00,289.9,291.67,289.43,291.58,48879.0,289.9,291.67,289.43,291.58,48879.0
2018-12-19 15:10:00,291.81,294.13,291.53,294.13,25962.0,291.81,294.13,291.53,294.13,25962.0
2018-12-19 15:15:00,294.22,294.44,292.18,292.64,21447.0,294.22,294.44,292.18,292.64,21447.0
2018-12-19 15:20:00,292.74,293.32,291.45,293.32,24672.0,292.74,293.32,291.45,293.32,24672.0
2018-12-19 15:25:00,293.43,293.84,292.36,292.49,21950.0,293.43,293.84,292.36,292.49,21950.0
2018-12-19 15:30:00,292.59,294.13,292.38,294.12,26939.0,292.59,294.13,292.38,294.12,26939.0
2018-12-19 15:35:00,294.23,294.23,292.51,292.61,23223.0,294.23,294.23,292.51,292.61,23223.0
2018-12-19 15:40:00,292.33,292.89,291.98,292.89,21540.0,292.33,292.89,291.98,292.89,21540.0
2018-12-19 15:45:00,292.81,293.35,292.43,293.13,21525.0,292.81,293.35,292.43,293.13,21525.0
2018-12-19 15:50:00,293.13,294.1,292.76,293.54,32505.0,293.13,294.1,292.76,293.54,32505.0
2018-12-19 15:55:00,293.63,293.79,292.6,292.65,66754.0,293.63,293.79,292.6,292.65,66754.0
2018-12-20 09:30:00,292.49,294.23,291.29,293.89,21882.0,292.49,294.23,291.29,293.89,21882.0
2018-12-20 09:35:00,293.86,293.99,291.66,293.87,12031.0,293.86,293.99,291.66,293.87,12031.0
2018-12-20 09:40:00,293.62,293.87,289.61,291.06,16599.0,293.62,293.87,289.61,291.06,16599.0
2018-12-20 09:45:00,290.97,291.87,290.63,291.53,12115.0,290.97,291.87,290.63,291.53,12115.0
2018-12-20 09:50:00,291.13,292.61,291.05,292.51,20728.0,291.13,292.61,291.05,292.51,20728.0
2018-12-20 09:55:00,292.51,294.53,292.09,294.26,15244.0,292.51,294.53,292.09,294.26,15244.0
2018-12-20 10:00:00,293.95,294.72,292.59,292.75,14341.0,293.95,294.72,292.59,292.75,14341.0
2018-12-20 10:05:00,292.74,295.0,292.56,294.11,15369.0,292.74,295.0,292.56,294.11,15369.0
2018-12-20 10:10:00,293.76,294.16,293.15,293.46,8517.0,293.76,294.16,293.15,293.46,8517.0
2018-12-20 10:15:00,293.39,293.39,292.09,292.5,9203.0,293.39,293.39,292.09,292.5,9203.0
2018-12-20 10:20:00,292.5,293.0,291.45,292.38,9860.0,292.5,293.0,291.45,292.38,9860.0
2018-12-20 10:25:00,292.4,293.61,292.4,293.2,9428.0,292.4,293.61,292.4,293.2,9428.0
2018-12-20 10:30:00,293.36,295.07,293.19,294.46,12880.0,293.36,295.07,293.19,294.46,12880.0
2018-12-20 10:35:00,294.79,295.88,294.12,294.78,11983.0,294.79,295.88,294.12,294.78,11983.0
2018-12-20 10:40:00,295.16,296.35,294.94,295.59,10759.0,295.16,296.35,294.94,295.59,10759.0
2018-12-20 10:45:00,295.59,295.59,294.63,295.15,7943.0,295.59,295.59,294.63,295.15,7943.0
2018-12-20 10:50:00,295.1,295.47,294.6,295.06,12271.0,295.1,295.47,294.6,295.06,12271.0
2018-12-20 10:55:00,295.12,295.81,294.7,295.35,7264.0,295.12,295.81,294.7,295.35,7264.0
2018-12-20 11:00:00,295.35,295.56,293.84,294.21,7453.0,295.35,295.56,293.84,294.21,7453.0
2018-12-20 11:05:00,293.91,294.55,293.18,293.42,8749.0,293.91,294.55,293.18,293.42,8749.0
2018-12-20 11:10:00,293.33,293.69,292.87,293.13,50772.0,293.33,293.69,292.87,293.13,50772.0
2018-12-20 11:15:00,293.19,293.46,292.68,293.28,5426.0,293.19,293.46,292.68,293.28,5426.0
2018-12-20 11:20:00,292.92,293.05,292.03,292.1,14705.0,292.92,293.05,292.03,292.1,14705.0
2018-12-20 11:25:00,292.18,292.59,291.66,292.04,14183.0,292.18,292.59,291.66,292.04,14183.0
2018-12-20 11:30:00,292.04,292.35,291.5,291.81,12949.0,292.04,292.35,291.5,291.81,12949.0
2018-12-20 11:35:00,291.81,291.92,290.81,291.38,17265.0,291.81,291.92,290.81,291.38,17265.0
2018-12-20 11:40:00,291.56,292.2,290.37,290.99,17911.0,291.56,292.2,290.37,290.99,17911.0
2018-12-20 11:45:00,290.91,291.65,290.75,291.27,17232.0,290.91,291.65,290.75,291.27,17232.0
2018-12-20 11:50:00,291.35,291.91,290.41,291.08,16782.0,291.35,291.91,290.41,291.08,16782.0
2018-12-20 11:55:00,291.34,292.78,290.73,290.8,17921.0,291.34,292.78,290.73,290.8,17921.0
2018-12-20 12:00:00,291.35,292.49,290.98,292.43,7667.0,291.35,292.49,290.98,292.43,7667.0
2018-12-20 12:05:00,292.43,293.0,291.81,292.54,11406.0,292.43,293.0,291.81,292.54,11406.0
2018-12-20 12:10:00,292.53,292.87,291.99,292.04,6483.0,292.53,292.87,291.99,292.04,6483.0
2018-12-20 12:15:00,292.19,294.33,291.96,293.63,14238.0,292.19,294.33,291.96,293.63,14238.0
2018-12-20 12:20:00,293.63,294.14,293.3,293.98,22540.0,293.63,294.14,293.3,293.98,22540.0
2018-12-20 12:25:00,293.88,295.41,293.45,295.19,9010.0,293.88,295.41,293.45,295.19,9010.0
2018-12-20 12:30:00,295.32,296.36,295.0,295.96,8475.0,295.32,296.36,295.0,295.96,8475.0
2018-12-20 12:35:00,296.04,296.28,295.37,295.82,8808.0,296.04,296.28,295.37,295.82,8808.0
2018-12-20 12:40:00,295.63,296.3,294.92,295.56,9090.0,295.63,296.3,294.92,295.56,9090.0
2018-12-20 12:45:00,295.59,296.29,295.42,295.86,14274.0,295.59,296.29,295.42,295.86,14274.0
2018-12-20 12:50:00,295.86,295.86,295.02,295.48,14155.0,295.86,295.86,295.02,295.48,14155.0
2018-12-20 12:55:00,295.04,296.36,294.89,296.07,5620.0,295.04,296.36,294.89,296.07,5620.0
2018-12-20 13:00:00,296.32,296.35,295.14,295.28,5096.0,296.32,296.35,295.14,295.28,5096.0
2018-12-20 13:05:00,295.4,295.79,295.05,295.05,4100.0,295.4,295.79,295.05,295.05,4100.0
2018-12-20 13:10:00,294.72,295.71,294.68,295.71,3300.0,294.72,295.71,294.68,295.71,3300.0
2018-12-20 13:15:00,295.77,296.46,295.77,296.3,5422.0,295.77,296.46,295.77,296.3,5422.0
2018-12-20 13:20:00,296.04,296.59,295.17,295.89,5977.0,296.04,296.59,295.17,295.89,5977.0
2018-12-20 13:25:00,296.13,296.27,295.38,295.38,4785.0,296.13,296.27,295.38,295.38,4785.0
2018-12-20 13:30:00,295.5,295.65,294.45,294.49,5144.0,295.5,295.65,294.45,294.49,5144.0
2018-12-20 13:35:00,294.49,294.84,293.99,294.76,4714.0,294.49,294.84,293.99,294.76,4714.0
2018-12-20 13:40:00,294.57,295.46,293.67,295.25,8521.0,294.57,295.46,293.67,295.25,8521.0
2018-12-20 13:45:00,295.18,295.41,294.6,295.21,6752.0,295.18,295.41,294.6,295.21,6752.0
2018-12-20 13:50:00,295.12,295.13,294.25,294.39,4000.0,295.12,295.13,294.25,294.39,4000.0
2018-12-20 13:55:00,294.28,294.51,294.05,294.36,4359.0,294.28,294.51,294.05,294.36,4359.0
2018-12-20 14:00:00,294.41,294.51,292.31,293.18,11383.0,294.41,294.51,292.31,293.18,11383.0
2018-12-20 14:05:00,293.03,293.4,292.9,293.25,7250.0,293.03,293.4,292.9,293.25,7250.0
2018-12-20 14:10:00,293.1,293.21,291.6,292.27,10273.0,293.1,293.21,291.6,292.27,10273.0
2018-12-20 14:15:00,292.38,293.14,292.24,292.32,7110.0,292.38,293.14,292.24,292.32,7110.0
2018-12-20 14:20:00,292.35,294.05,292.34,293.7,8087.0,292.35,294.05,292.34,293.7,8087.0
2018-12-20 14:25:00,293.97,294.88,293.89,294.71,11105.0,293.97,294.88,293.89,294.71,11105.0
2018-12-20 14:30:00,294.61,295.04,293.81,294.59,9192.0,294.61,295.04,293.81,294.59,9192.0
2018-12-20 14:35:00,294.91,295.62,294.16,294.29,9500.0,294.91,295.62,294.16,294.29,9500.0
2018-12-20 14:40:00,294.4,296.0,294.37,295.83,17591.0,294.4,296.0,294.37,295.83,17591.0
2018-12-20 14:45:00,295.66,296.24,295.09,295.93,14564.0,295.66,296.24,295.09,295.93,14564.0
2018-12-20 14:50:00,295.78,295.79,294.73,294.76,6906.0,295.78,295.79,294.73,294.76,6906.0
2018-12-20 14:55:00,294.63,294.63,293.37,293.92,7479.0,294.63,294.63,293.37,293.92,7479.0
2018-12-20 15:00:00,293.93,294.02,292.8,292.83,9758.0,293.93,294.02,292.8,292.83,9758.0
2018-12-20 15:05:00,292.82,294.18,292.28,293.63,13551.0,292.82,294.18,292.28,293.63,13551.0
2018-12-20 15:10:00,293.66,294.26,293.11,294.19,15938.0,293.66,294.26,293.11,294.19,15938.0
2018-12-20 15:15:00,294.26,294.26,293.45,293.45,20072.0,294.26,294.26,293.45,293.45,20072.0
2018-12-20 15:20:00,293.46,295.17,293.46,294.98,11580.0,293.46,295.17,293.46,294.98,11580.0
2018-12-20 15:25:00,294.72,294.81,293.55,293.67,13446.0,294.72,294.81,293.55,293.67,13446.0
2018-12-20 15:30:00,293.69,294.27,293.53,293.96,16564.0,293.69,294.27,293.53,293.96,16564.0
2018-12-20 15:35:00,294.1,295.03,293.8,294.81,11784.0,294.1,295.03,293.8,294.81,11784.0
2018-12-20 15:40:00,294.66,295.18,293.12,293.12,11402.0,294.66,295.18,293.12,293.12,11402.0
2018-12-20 15:45:00,292.86,293.37,292.54,292.73,18107.0,292.86,293.37,292.54,292.73,18107.0
2018-12-20 15:50:00,292.69,292.82,291.37,291.96,24556.0,292.69,292.82,291.37,291.96,24556.0
2018-12-20 15:55:00,291.8,292.64,291.12,292.5,87208.0,291.8,292.64,291.12,292.5,87208.0
2018-12-21 09:30:00,292.64,295.37,291.3,294.37,362162.0,292.64,295.37,291.3,294.37,362162.0
2018-12-21 09:35:00,293.73,294.2,292.14,293.65,12728.0,293.73,294.2,292.14,293.65,12728.0
2018-12-21 09:40:00,293.88,294.13,292.95,293.89,10746.0,293.88,294.13,292.95,293.89,10746.0
2018-12-21 09:45:00,293.54,294.54,293.21,294.28,10131.0,293.54,294.54,293.21,294.28,10131.0
2018-12-21 09:50:00,294.22,294.22,292.9,292.9,27887.0,294.22,294.22,292.9,292.9,27887.0
2018-12-21 09:55:00,293.0,293.87,292.42,292.42,67369.0,293.0,293.87,292.42,292.42,67369.0
2018-12-21 10:00:00,292.62,292.65,290.34,290.35,15503.0,292.62,292.65,290.34,290.35,15503.0
2018-12-21 10:05:00,290.85,291.37,290.02,291.12,22283.0,290.85,291.37,290.02,291.12,22283.0
2018-12-21 10:10:00,291.36,295.13,291.36,295.13,21112.0,291.36,295.13,291.36,295.13,21112.0
2018-12-21 10:15:00,295.66,296.24,294.64,295.8,16308.0,295.66,296.24,294.64,295.8,16308.0
2018-12-21 10:20:00,295.53,295.53,293.34,293.91,16572.0,295.53,295.53,293.34,293.91,16572.0
2018-12-21 10:25:00,293.91,293.91,293.05,293.26,7600.0,293.91,293.91,293.05,293.26,7600.0
2018-12-21 10:30:00,293.25,293.49,292.3,293.16,14360.0,293.25,293.49,292.3,293.16,14360.0
2018-12-21 10:35:00,293.27,293.88,293.18,293.43,10497.0,293.27,293.88,293.18,293.43,10497.0
2018-12-21 10:40:00,293.52,293.53,292.19,292.6,8370.0,293.52,293.53,292.19,292.6,8370.0
2018-12-21 10:45:00,292.4,293.79,292.0,293.77,8602.0,292.4,293.79,292.0,293.77,8602.0
2018-12-21 10:50:00,293.34,294.0,292.51,292.74,20016.0,293.34,294.0,292.51,292.74,20016.0
2018-12-21 10:55:00,292.88,293.48,292.63,293.17,8931.0,292.88,293.48,292.63,293.17,8931.0
2018-12-21 11:00:00,293.19,293.19,291.77,291.77,9234.0,293.19,293.19,291.77,291.77,9234.0
2018-12-21 11:05:00,291.77,292.13,290.16,290.16,13005.0,291.77,292.13,290.16,290.16,13005.0
2018-12-21 11:10:00,290.29,291.2,289.91,290.42,20193.0,290.29,291.2,289.91,290.42,20193.0
2018-12-21 11:15:00,290.28,291.33,289.97,289.97,42711.0,290.28,291.33,289.97,289.97,42711.0
2018-12-21 11:20:00,290.18,291.6,289.73,291.36,10196.0,290.18,291.6,289.73,291.36,10196.0
2018-12-21 11:25:00,291.36,291.43,290.31,291.12,10272.0,291.36,291.43,290.31,291.12,10272.0
2018-12-21 11:30:00,291.5,291.69,290.88,291.26,9733.0,291.5,291.69,290.88,291.26,9733.0
2018-12-21 11:35:00,291.33,291.44,290.19,290.19,5636.0,291.33,291.44,290.19,290.19,5636.0
2018-12-21 11:40:00,290.15,290.97,289.93,290.38,70700.0,290.15,290.97,289.93,290.38,70700.0
2018-12-21 11:45:00,290.38,290.97,289.48,289.67,106531.0,290.38,290.97,289.48,289.67,106531.0
2018-12-21 11:50:00,289.58,289.58,288.81,289.24,13350.0,289.58,289.58,288.81,289.24,13350.0
2018-12-21 11:55:00,289.38,289.73,289.0,289.1,4718.0,289.38,289.73,289.0,289.1,4718.0
2018-12-21 12:00:00,289.28,289.3,288.36,288.63,10100.0,289.28,289.3,288.36,288.63,10100.0
2018-12-21 12:05:00,288.49,288.61,287.3,287.9,16477.0,288.49,288.61,287.3,287.9,16477.0
2018-12-21 12:10:00,287.85,288.33,287.61,287.84,5354.0,287.85,288.33,287.61,287.84,5354.0
2018-12-21 12:15:00,287.9,288.07,287.0,287.0,15532.0,287.9,288.07,287.0,287.0,15532.0
2018-12-21 12:20:00,286.88,287.0,285.51,286.59,12653.0,286.88,287.0,285.51,286.59,12653.0
2018-12-21 12:25:00,286.03,287.73,286.03,286.91,5600.0,286.03,287.73,286.03,286.91,5600.0
2018-12-21 12:30:00,286.96,286.96,285.66,286.31,10380.0,286.96,286.96,285.66,286.31,10380.0
2018-12-21 12:35:00,286.34,287.37,286.28,287.01,35702.0,286.34,287.37,286.28,287.01,35702.0
2018-12-21 12:40:00,286.86,287.63,286.77,287.5,41359.0,286.86,287.63,286.77,287.5,41359.0
2018-12-21 12:45:00,287.31,288.99,287.31,288.31,40503.0,287.31,288.99,287.31,288.31,40503.0
2018-12-21 12:50:00,288.03,288.45,286.8,286.84,42578.0,288.03,288.45,286.8,286.84,42578.0
2018-12-21 12:55:00,286.84,287.67,286.26,286.56,5891.0,286.84,287.67,286.26,286.56,5891.0
2018-12-21 13:00:00,286.56,287.49,286.32,287.39,6041.0,286.56,287.49,286.32,287.39,6041.0
2018-12-21 13:05:00,287.41,287.41,286.26,287.1,4049.0,287.41,287.41,286.26,287.1,4049.0
2018-12-21 13:10:00,287.4,287.66,286.63,287.11,5470.0,287.4,287.66,286.63,287.11,5470.0
2018-12-21 13:15:00,287.11,287.59,286.68,287.19,5851.0,287.11,287.59,286.68,287.19,5851.0
2018-12-21 13:20:00,286.95,288.07,286.79,287.98,6082.0,286.95,288.07,286.79,287.98,6082.0
2018-12-21 13:25:00,288.49,289.15,287.69,287.83,7931.0,288.49,289.15,287.69,287.83,7931.0
2018-12-21 13:30:00,288.04,289.03,288.01,289.03,9311.0,288.04,289.03,288.01,289.03,9311.0
2018-12-21 13:35:00,288.78,288.97,287.93,288.53,5533.0,288.78,288.97,287.93,288.53,5533.0
2018-12-21 13:40:00,288.53,289.31,288.52,289.13,11599.0,288.53,289.31,288.52,289.13,11599.0
2018-12-21 13:45:00,289.05,289.07,287.99,288.0,7337.0,289.05,289.07,287.99,288.0,7337.0
2018-12-21 13:50:00,288.12,288.2,287.45,287.59,3037.0,288.12,288.2,287.45,287.59,3037.0
2018-12-21 13:55:00,287.68,288.2,287.41,287.92,5357.0,287.68,288.2,287.41,287.92,5357.0
2018-12-21 14:00:00,287.69,287.69,286.94,287.09,2576.0,287.69,287.69,286.94,287.09,2576.0
2018-12-21 14:05:00,287.09,287.11,285.74,286.16,20266.0,287.09,287.11,285.74,286.16,20266.0
2018-12-21 14:10:00,285.87,285.94,284.4,284.4,13118.0,285.87,285.94,284.4,284.4,13118.0
2018-12-21 14:15:00,284.61,285.3,284.24,284.5,22548.0,284.61,285.3,284.24,284.5,22548.0
2018-12-21 14:20:00,284.48,286.48,284.23,285.55,12733.0,284.48,286.48,284.23,285.55,12733.0
2018-12-21 14:25:00,285.79,286.87,285.7,285.89,5145.0,285.79,286.87,285.7,285.89,5145.0
2018-12-21 14:30:00,285.91,286.38,285.01,285.32,12910.0,285.91,286.38,285.01,285.32,12910.0
2018-12-21 14:35:00,285.24,285.36,284.76,284.94,12849.0,285.24,285.36,284.76,284.94,12849.0
2018-12-21 14:40:00,284.95,285.19,282.77,283.44,14350.0,284.95,285.19,282.77,283.44,14350.0
2018-12-21 14:45:00,283.41,284.62,283.41,284.62,5820.0,283.41,284.62,283.41,284.62,5820.0
2018-12-21 14:50:00,284.62,286.06,284.62,284.9,7224.0,284.62,286.06,284.62,284.9,7224.0
2018-12-21 14:55:00,285.06,285.2,284.68,285.02,8203.0,285.06,285.2,284.68,285.02,8203.0
2018-12-21 15:00:00,285.2,285.54,284.76,285.12,7591.0,285.2,285.54,284.76,285.12,7591.0
2018-12-21 15:05:00,285.12,285.12,283.91,284.3,14115.0,285.12,285.12,283.91,284.3,14115.0
2018-12-21 15:10:00,284.4,284.4,283.77,283.84,14430.0,284.4,284.4,283.77,283.84,14430.0
2018-12-21 15:15:00,283.84,283.93,282.73,282.73,10144.0,283.84,283.93,282.73,282.73,10144.0
2018-12-21 15:20:00,283.03,283.26,282.63,282.88,13663.0,283.03,283.26,282.63,282.88,13663.0
2018-12-21 15:25:00,283.02,283.02,282.37,282.43,9470.0,283.02,283.02,282.37,282.43,9470.0
2018-12-21 15:30:00,282.28,283.23,282.21,283.16,13244.0,282.28,283.23,282.21,283.16,13244.0
2018-12-21 15:35:00,283.03,283.03,282.01,282.01,20399.0,283.03,283.03,282.01,282.01,20399.0
2018-12-21 15:40:00,282.01,282.65,281.53,282.42,26982.0,282.01,282.65,281.53,282.42,26982.0
2018-12-21 15:45:00,282.42,283.54,282.41,283.0,27520.0,282.42,283.54,282.41,283.0,27520.0
2018-12-21 15:50:00,282.94,283.62,281.93,282.82,35379.0,282.94,283.62,281.93,282.82,35379.0
2018-12-21 15:55:00,282.75,282.75,280.4,280.66,150759.0,282.75,282.75,280.4,280.66,150759.0
2018-12-24 09:30:00,281.18,283.96,280.0,282.9,29540.0,281.18,283.96,280.0,282.9,29540.0
2018-12-24 09:35:00,283.27,283.27,279.05,279.66,17067.0,283.27,283.27,279.05,279.66,17067.0
2018-12-24 09:40:00,279.97,280.85,279.67,280.42,8140.0,279.97,280.85,279.67,280.42,8140.0
2018-12-24 09:45:00,280.55,281.46,280.49,280.76,16557.0,280.55,281.46,280.49,280.76,16557.0
2018-12-24 09:50:00,280.76,281.27,279.5,279.5,12920.0,280.76,281.27,279.5,279.5,12920.0
2018-12-24 09:55:00,279.73,281.06,279.64,280.79,18566.0,279.73,281.06,279.64,280.79,18566.0
2018-12-24 10:00:00,280.79,281.12,279.21,279.59,24614.0,280.79,281.12,279.21,279.59,24614.0
2018-12-24 10:05:00,279.63,279.66,278.91,279.54,20629.0,279.63,279.66,278.91,279.54,20629.0
2018-12-24 10:10:00,279.54,280.6,278.76,280.36,29863.0,279.54,280.6,278.76,280.36,29863.0
2018-12-24 10:15:00,280.32,281.17,279.96,281.17,16966.0,280.32,281.17,279.96,281.17,16966.0
2018-12-24 10:20:00,281.0,281.65,280.7,281.09,33101.0,281.0,281.65,280.7,281.09,33101.0
2018-12-24 10:25:00,281.52,281.92,280.66,281.91,17240.0,281.52,281.92,280.66,281.91,17240.0
2018-12-24 10:30:00,282.03,282.31,281.81,282.07,19488.0,282.03,282.31,281.81,282.07,19488.0
2018-12-24 10:35:00,282.04,283.43,281.65,283.42,15197.0,282.04,283.43,281.65,283.42,15197.0
2018-12-24 10:40:00,283.43,285.1,283.43,285.1,9539.0,283.43,285.1,283.43,285.1,9539.0
2018-12-24 10:45:00,285.23,285.28,283.3,284.39,11796.0,285.23,285.28,283.3,284.39,11796.0
2018-12-24 10:50:00,284.39,284.64,283.94,284.21,6535.0,284.39,284.64,283.94,284.21,6535.0
2018-12-24 10:55:00,284.3,285.14,284.13,284.2,8607.0,284.3,285.14,284.13,284.2,8607.0
2018-12-24 11:00:00,284.5,285.31,283.78,283.87,7845.0,284.5,285.31,283.78,283.87,7845.0
2018-12-24 11:05:00,283.97,284.28,283.06,283.63,9248.0,283.97,284.28,283.06,283.63,9248.0
2018-12-24 11:10:00,283.63,285.26,283.03,285.19,11266.0,283.63,285.26,283.03,285.19,11266.0
2018-12-24 11:15:00,285.3,285.63,284.51,285.48,10612.0,285.3,285.63,284.51,285.48,10612.0
2018-12-24 11:20:00,285.48,286.75,284.52,284.72,22713.0,285.48,286.75,284.52,284.72,22713.0
2018-12-24 11:25:00,284.31,284.31,281.82,282.31,14378.0,284.31,284.31,281.82,282.31,14378.0
2018-12-24 11:30:00,282.66,283.11,282.38,282.6,10055.0,282.66,283.11,282.38,282.6,10055.0
2018-12-24 11:35:00,282.51,282.51,281.17,281.86,20910.0,282.51,282.51,281.17,281.86,20910.0
2018-12-24 11:40:00,281.99,283.12,281.99,283.0,6810.0,281.99,283.12,281.99,283.0,6810.0
2018-12-24 11:45:00,283.0,283.0,280.98,282.04,9705.0,283.0,283.0,280.98,282.04,9705.0
2018-12-24 11:50:00,282.04,282.91,281.67,281.92,13354.0,282.04,282.91,281.67,281.92,13354.0
2018-12-24 11:55:00,282.04,282.19,280.61,280.67,11303.0,282.04,282.19,280.61,280.67,11303.0
2018-12-24 12:00:00,280.98,281.31,280.18,281.25,19023.0,280.98,281.31,280.18,281.25,19023.0
2018-12-24 12:05:00,281.03,281.86,280.7,281.01,9620.0,281.03,281.86,280.7,281.01,9620.0
2018-12-24 12:10:00,281.01,281.68,280.95,281.44,6980.0,281.01,281.68,280.95,281.44,6980.0
2018-12-24 12:15:00,281.59,282.49,281.39,282.37,10740.0,281.59,282.49,281.39,282.37,10740.0
2018-12-24 12:20:00,282.05,282.07,281.14,281.38,7995.0,282.05,282.07,281.14,281.38,7995.0
2018-12-24 12:25:00,281.21,282.42,281.21,281.69,11137.0,281.21,282.42,281.21,281.69,11137.0
2018-12-24 12:30:00,281.58,282.3,281.03,281.38,8653.0,281.58,282.3,281.03,281.38,8653.0
2018-12-24 12:35:00,281.38,281.75,281.04,281.35,9522.0,281.38,281.75,281.04,281.35,9522.0
2018-12-24 12:40:00,281.47,281.47,280.34,280.36,9949.0,281.47,281.47,280.34,280.36,9949.0
2018-12-24 12:45:00,280.34,280.68,280.0,280.13,11573.0,280.34,280.68,280.0,280.13,11573.0
2018-12-24 12:50:00,280.03,280.17,279.43,279.66,14261.0,280.03,280.17,279.43,279.66,14261.0
2018-12-24 12:55:00,279.7,279.72,278.46,278.63,65068.0,279.7,279.72,278.46,278.63,65068.0
2018-12-26 09:30:00,279.61,284.74,278.96,284.1,17805.0,279.61,284.74,278.96,284.1,17805.0
2018-12-26 09:35:00,283.76,284.56,283.28,284.12,7272.0,283.76,284.56,283.28,284.12,7272.0
2018-12-26 09:40:00,284.11,284.53,282.57,283.2,12286.0,284.11,284.53,282.57,283.2,12286.0
2018-12-26 09:45:00,283.68,284.58,282.98,284.37,6112.0,283.68,284.58,282.98,284.37,6112.0
2018-12-26 09:50:00,284.62,284.62,282.89,282.89,8487.0,284.62,284.62,282.89,282.89,8487.0
2018-12-26 09:55:00,282.85,283.31,282.16,282.3,6576.0,282.85,283.31,282.16,282.3,6576.0
2018-12-26 10:00:00,282.3,282.61,281.03,281.11,6400.0,282.3,282.61,281.03,281.11,6400.0
2018-12-26 10:05:00,280.96,281.43,279.69,281.28,7818.0,280.96,281.43,279.69,281.28,7818.0
2018-12-26 10:10:00,281.4,281.4,279.7,280.51,11697.0,281.4,281.4,279.7,280.51,11697.0
2018-12-26 10:15:00,280.46,281.13,279.86,279.96,7687.0,280.46,281.13,279.86,279.96,7687.0
2018-12-26 10:20:00,279.96,281.24,279.91,280.76,14337.0,279.96,281.24,279.91,280.76,14337.0
2018-12-26 10:25:00,281.15,281.77,280.91,281.36,10705.0,281.15,281.77,280.91,281.36,10705.0
2018-12-26 10:30:00,281.59,282.0,280.76,281.1,7486.0,281.59,282.0,280.76,281.1,7486.0
2018-12-26 10:35:00,281.03,281.22,280.29,280.73,7500.0,281.03,281.22,280.29,280.73,7500.0
2018-12-26 10:40:00,280.73,281.87,280.12,281.42,13849.0,280.73,281.87,280.12,281.42,13849.0
2018-12-26 10:45:00,281.39,282.23,281.39,282.11,6331.0,281.39,282.23,281.39,282.11,6331.0
2018-12-26 10:50:00,282.13,282.77,280.61,281.31,28905.0,282.13,282.77,280.61,281.31,28905.0
2018-12-26 10:55:00,281.31,282.02,281.12,281.44,10859.0,281.31,282.02,281.12,281.44,10859.0
2018-12-26 11:00:00,281.69,282.87,281.45,282.53,23954.0,281.69,282.87,281.45,282.53,23954.0
2018-12-26 11:05:00,282.75,283.5,282.62,283.04,15135.0,282.75,283.5,282.62,283.04,15135.0
2018-12-26 11:10:00,283.17,283.65,283.01,283.47,21550.0,283.17,283.65,283.01,283.47,21550.0
2018-12-26 11:15:00,283.63,285.23,283.51,284.98,17324.0,283.63,285.23,283.51,284.98,17324.0
2018-12-26 11:20:00,284.94,285.9,284.94,285.7,11128.0,284.94,285.9,284.94,285.7,11128.0
2018-12-26 11:25:00,285.67,286.57,285.34,286.53,8788.0,285.67,286.57,285.34,286.53,8788.0
2018-12-26 11:30:00,286.51,286.78,286.21,286.55,10250.0,286.51,286.78,286.21,286.55,10250.0
2018-12-26 11:35:00,286.5,287.13,286.29,286.97,10105.0,286.5,287.13,286.29,286.97,10105.0
2018-12-26 11:40:00,287.12,288.2,287.09,287.57,7803.0,287.12,288.2,287.09,287.57,7803.0
2018-12-26 11:45:00,287.57,287.87,287.05,287.87,7055.0,287.57,287.87,287.05,287.87,7055.0
2018-12-26 11:50:00,287.87,287.87,287.12,287.45,5349.0,287.87,287.87,287.12,287.45,5349.0
2018-12-26 11:55:00,287.35,288.57,287.3,288.57,19401.0,287.35,288.57,287.3,288.57,19401.0
2018-12-26 12:00:00,288.59,288.59,287.77,288.07,5350.0,288.59,288.59,287.77,288.07,5350.0
2018-12-26 12:05:00,288.08,289.06,288.01,288.85,7362.0,288.08,289.06,288.01,288.85,7362.0
2018-12-26 12:10:00,288.84,290.19,288.54,290.0,6831.0,288.84,290.19,288.54,290.0,6831.0
2018-12-26 12:15:00,289.93,290.1,288.35,288.93,7542.0,289.93,290.1,288.35,288.93,7542.0
2018-12-26 12:20:00,288.93,289.33,288.15,289.0,17137.0,288.93,289.33,288.15,289.0,17137.0
2018-12-26 12:25:00,289.0,289.62,288.34,288.45,4581.0,289.0,289.62,288.34,288.45,4581.0
2018-12-26 12:30:00,288.47,288.97,288.32,288.74,2700.0,288.47,288.97,288.32,288.74,2700.0
2018-12-26 12:35:00,288.55,289.84,288.5,289.53,8718.0,288.55,289.84,288.5,289.53,8718.0
2018-12-26 12:40:00,289.53,290.03,289.37,289.61,7519.0,289.53,290.03,289.37,289.61,7519.0
2018-12-26 12:45:00,289.61,290.44,289.61,289.86,7700.0,289.61,290.44,289.61,289.86,7700.0
2018-12-26 12:50:00,289.99,290.99,289.99,290.69,6320.0,289.99,290.99,289.99,290.69,6320.0
2018-12-26 12:55:00,290.7,290.97,290.35,290.35,4896.0,290.7,290.97,290.35,290.35,4896.0
2018-12-26 13:00:00,290.8,290.88,289.62,289.77,8941.0,290.8,290.88,289.62,289.77,8941.0
2018-12-26 13:05:00,289.74,289.94,289.28,289.94,4200.0,289.74,289.94,289.28,289.94,4200.0
2018-12-26 13:10:00,289.89,290.2,289.05,289.25,7742.0,289.89,290.2,289.05,289.25,7742.0
2018-12-26 13:15:00,289.19,289.33,288.73,288.76,4450.0,289.19,289.33,288.73,288.76,4450.0
2018-12-26 13:20:00,288.69,289.58,288.58,289.23,6604.0,288.69,289.58,288.58,289.23,6604.0
2018-12-26 13:25:00,289.23,289.71,288.99,289.45,6722.0,289.23,289.71,288.99,289.45,6722.0
2018-12-26 13:30:00,289.78,289.82,289.29,289.29,5845.0,289.78,289.82,289.29,289.29,5845.0
2018-12-26 13:35:00,289.33,289.64,289.19,289.52,6563.0,289.33,289.64,289.19,289.52,6563.0
2018-12-26 13:40:00,289.64,289.85,289.49,289.53,3976.0,289.64,289.85,289.49,289.53,3976.0
2018-12-26 13:45:00,289.64,290.12,289.58,289.78,6128.0,289.64,290.12,289.58,289.78,6128.0
2018-12-26 13:50:00,289.78,291.39,289.78,291.27,3900.0,289.78,291.39,289.78,291.27,3900.0
2018-12-26 13:55:00,291.24,291.24,290.52,290.88,6828.0,291.24,291.24,290.52,290.88,6828.0
2018-12-26 14:00:00,290.89,290.92,290.13,290.26,6503.0,290.89,290.92,290.13,290.26,6503.0
2018-12-26 14:05:00,290.12,290.56,289.8,290.51,8038.0,290.12,290.56,289.8,290.51,8038.0
2018-12-26 14:10:00,290.51,290.8,290.2,290.2,5757.0,290.51,290.8,290.2,290.2,5757.0
2018-12-26 14:15:00,290.21,290.42,288.85,288.99,19857.0,290.21,290.42,288.85,288.99,19857.0
2018-12-26 14:20:00,289.24,289.24,288.08,288.89,7705.0,289.24,289.24,288.08,288.89,7705.0
2018-12-26 14:25:00,289.15,289.71,288.79,289.04,24464.0,289.15,289.71,288.79,289.04,24464.0
2018-12-26 14:30:00,289.11,290.08,289.1,289.71,7265.0,289.11,290.08,289.1,289.71,7265.0
2018-12-26 14:35:00,289.52,290.02,289.39,289.69,8316.0,289.52,290.02,289.39,289.69,8316.0
2018-12-26 14:40:00,289.74,290.92,289.57,289.8,55616.0,289.74,290.92,289.57,289.8,55616.0
2018-12-26 14:45:00,289.84,290.49,289.18,290.22,16696.0,289.84,290.49,289.18,290.22,16696.0
2018-12-26 14:50:00,290.22,290.82,289.52,290.37,41085.0,290.22,290.82,289.52,290.37,41085.0
2018-12-26 14:55:00,290.14,291.14,289.89,291.14,8882.0,290.14,291.14,289.89,291.14,8882.0
2018-12-26 15:00:00,291.11,291.23,290.43,290.53,9911.0,291.11,291.23,290.43,290.53,9911.0
2018-12-26 15:05:00,290.88,290.98,290.56,290.56,6600.0,290.88,290.98,290.56,290.56,6600.0
2018-12-26 15:10:00,290.56,291.42,290.37,291.18,28426.0,290.56,291.42,290.37,291.18,28426.0
2018-12-26 15:15:00,291.08,291.36,290.69,290.69,5890.0,291.08,291.36,290.69,290.69,5890.0
2018-12-26 15:20:00,290.71,291.77,290.3,291.77,10229.0,290.71,291.77,290.3,291.77,10229.0
2018-12-26 15:25:00,291.91,292.13,291.67,292.0,8379.0,291.91,292.13,291.67,292.0,8379.0
2018-12-26 15:30:00,291.89,292.18,291.57,292.0,9771.0,291.89,292.18,291.57,292.0,9771.0
2018-12-26 15:35:00,292.0,293.32,291.7,293.01,23116.0,292.0,293.32,291.7,293.01,23116.0
2018-12-26 15:40:00,292.98,293.45,292.43,293.45,17371.0,292.98,293.45,292.43,293.45,17371.0
2018-12-26 15:45:00,293.69,294.03,292.8,293.07,16961.0,293.69,294.03,292.8,293.07,16961.0
2018-12-26 15:50:00,292.9,294.01,292.54,294.01,18011.0,292.9,294.01,292.54,294.01,18011.0
2018-12-26 15:55:00,294.12,295.23,294.01,295.01,66720.0,294.12,295.23,294.01,295.01,66720.0
2018-12-27 09:30:00,290.19,292.81,289.71,292.11,31141.0,290.19,292.81,289.71,292.11,31141.0
2018-12-27 09:35:00,292.42,293.28,290.44,292.58,14986.0,292.42,293.28,290.44,292.58,14986.0
2018-12-27 09:40:00,292.61,293.36,291.02,291.05,9550.0,292.61,293.36,291.02,291.05,9550.0
2018-12-27 09:45:00,291.18,291.79,290.64,290.84,8684.0,291.18,291.79,290.64,290.84,8684.0
2018-12-27 09:50:00,290.77,291.1,289.71,290.16,13368.0,290.77,291.1,289.71,290.16,13368.0
2018-12-27 09:55:00,290.31,290.32,289.13,289.7,12875.0,290.31,290.32,289.13,289.7,12875.0
2018-12-27 10:00:00,289.49,291.69,289.12,291.0,11650.0,289.49,291.69,289.12,291.0,11650.0
2018-12-27 10:05:00,291.34,292.0,290.72,290.72,7978.0,291.34,292.0,290.72,290.72,7978.0
2018-12-27 10:10:00,290.56,290.94,289.97,290.63,14725.0,290.56,290.94,289.97,290.63,14725.0
2018-12-27 10:15:00,290.44,290.47,289.26,289.27,9160.0,290.44,290.47,289.26,289.27,9160.0
2018-12-27 10:20:00,289.32,289.33,288.53,288.53,8300.0,289.32,289.33,288.53,288.53,8300.0
2018-12-27 10:25:00,288.8,289.89,288.79,289.37,10058.0,288.8,289.89,288.79,289.37,10058.0
2018-12-27 10:30:00,289.41,289.95,288.76,289.7,7406.0,289.41,289.95,288.76,289.7,7406.0
2018-12-27 10:35:00,289.94,289.94,289.06,289.06,10350.0,289.94,289.94,289.06,289.06,10350.0
2018-12-27 10:40:00,289.02,290.62,288.82,290.08,21182.0,289.02,290.62,288.82,290.08,21182.0
2018-12-27 10:45:00,290.3,290.3,289.45,289.91,6863.0,290.3,290.3,289.45,289.91,6863.0
2018-12-27 10:50:00,289.61,289.64,288.23,288.27,9566.0,289.61,289.64,288.23,288.27,9566.0
2018-12-27 10:55:00,288.09,288.64,288.09,288.64,11311.0,288.09,288.64,288.09,288.64,11311.0
2018-12-27 11:00:00,288.64,288.8,287.0,287.25,7002.0,288.64,288.8,287.0,287.25,7002.0
2018-12-27 11:05:00,287.34,287.38,286.82,287.0,10844.0,287.34,287.38,286.82,287.0,10844.0
2018-12-27 11:10:00,287.24,288.02,287.21,287.22,9170.0,287.24,288.02,287.21,287.22,9170.0
2018-12-27 11:15:00,287.19,287.66,287.0,287.31,17735.0,287.19,287.66,287.0,287.31,17735.0
2018-12-27 11:20:00,287.28,287.64,287.01,287.23,6800.0,287.28,287.64,287.01,287.23,6800.0
2018-12-27 11:25:00,287.08,288.18,286.92,287.7,7955.0,287.08,288.18,286.92,287.7,7955.0
2018-12-27 11:30:00,287.83,289.07,287.68,288.62,9100.0,287.83,289.07,287.68,288.62,9100.0
2018-12-27 11:35:00,288.62,288.68,288.32,288.59,13348.0,288.62,288.68,288.32,288.59,13348.0
2018-12-27 11:40:00,288.54,288.54,287.42,287.54,14528.0,288.54,288.54,287.42,287.54,14528.0
2018-12-27 11:45:00,287.54,287.75,287.26,287.59,10873.0,287.54,287.75,287.26,287.59,10873.0
2018-12-27 11:50:00,287.74,288.66,287.43,288.1,19336.0,287.74,288.66,287.43,288.1,19336.0
2018-12-27 11:55:00,288.16,288.21,287.69,287.69,7415.0,288.16,288.21,287.69,287.69,7415.0
2018-12-27 12:00:00,287.51,287.8,286.93,286.96,7450.0,287.51,287.8,286.93,286.96,7450.0
2018-12-27 12:05:00,286.77,287.25,286.66,286.9,7683.0,286.77,287.25,286.66,286.9,7683.0
2018-12-27 12:10:00,286.9,287.12,286.54,286.92,7110.0,286.9,287.12,286.54,286.92,7110.0
2018-12-27 12:15:00,286.98,287.23,286.72,286.89,12900.0,286.98,287.23,286.72,286.89,12900.0
2018-12-27 12:20:00,286.77,287.32,286.7,287.1,13513.0,286.77,287.32,286.7,287.1,13513.0
2018-12-27 12:25:00,287.07,287.12,285.54,285.87,12024.0,287.07,287.12,285.54,285.87,12024.0
2018-12-27 12:30:00,285.85,286.57,285.85,286.57,13457.0,285.85,286.57,285.85,286.57,13457.0
2018-12-27 12:35:00,286.72,287.08,286.31,286.57,9795.0,286.72,287.08,286.31,286.57,9795.0
2018-12-27 12:40:00,286.44,286.5,286.14,286.45,6377.0,286.44,286.5,286.14,286.45,6377.0
2018-12-27 12:45:00,286.51,286.51,286.17,286.26,16870.0,286.51,286.51,286.17,286.26,16870.0
2018-12-27 12:50:00,286.1,286.41,285.78,286.31,7264.0,286.1,286.41,285.78,286.31,7264.0
2018-12-27 12:55:00,286.33,286.45,285.87,286.18,5154.0,286.33,286.45,285.87,286.18,5154.0
2018-12-27 13:00:00,286.11,286.31,285.55,285.79,4807.0,286.11,286.31,285.55,285.79,4807.0
2018-12-27 13:05:00,285.92,286.21,285.79,286.0,3801.0,285.92,286.21,285.79,286.0,3801.0
2018-12-27 13:10:00,286.0,286.02,285.59,285.9,5766.0,286.0,286.02,285.59,285.9,5766.0
2018-12-27 13:15:00,285.9,286.01,285.54,285.76,5066.0,285.9,286.01,285.54,285.76,5066.0
2018-12-27 13:20:00,285.64,285.69,285.15,285.15,7555.0,285.64,285.69,285.15,285.15,7555.0
2018-12-27 13:25:00,285.27,285.5,285.03,285.42,19134.0,285.27,285.5,285.03,285.42,19134.0
2018-12-27 13:30:00,285.58,286.26,285.45,286.26,4021.0,285.58,286.26,285.45,286.26,4021.0
2018-12-27 13:35:00,286.22,286.22,285.79,285.79,5842.0,286.22,286.22,285.79,285.79,5842.0
2018-12-27 13:40:00,285.75,286.11,285.53,285.82,14026.0,285.75,286.11,285.53,285.82,14026.0
2018-12-27 13:45:00,285.58,285.64,285.06,285.25,11623.0,285.58,285.64,285.06,285.25,11623.0
2018-12-27 13:50:00,285.32,285.41,284.17,284.28,17446.0,285.32,285.41,284.17,284.28,17446.0
2018-12-27 13:55:00,284.55,285.26,284.43,285.25,7111.0,284.55,285.26,284.43,285.25,7111.0
2018-12-27 14:00:00,284.8,285.32,284.61,285.15,6090.0,284.8,285.32,284.61,285.15,6090.0
2018-12-27 14:05:00,285.21,285.78,284.84,284.85,8070.0,285.21,285.78,284.84,284.85,8070.0
2018-12-27 14:10:00,284.78,284.93,284.55,284.63,5008.0,284.78,284.93,284.55,284.63,5008.0
2018-12-27 14:15:00,284.37,284.54,283.91,284.0,10620.0,284.37,284.54,283.91,284.0,10620.0
2018-12-27 14:20:00,284.04,284.31,284.04,284.05,4345.0,284.04,284.31,284.04,284.05,4345.0
2018-12-27 14:25:00,284.08,284.37,283.5,284.32,9206.0,284.08,284.37,283.5,284.32,9206.0
2018-12-27 14:30:00,284.32,284.32,283.52,283.88,8383.0,284.32,284.32,283.52,283.88,8383.0
2018-12-27 14:35:00,283.86,284.51,283.86,284.36,3411.0,283.86,284.51,283.86,284.36,3411.0
2018-12-27 14:40:00,284.37,286.66,284.36,286.56,7205.0,284.37,286.66,284.36,286.56,7205.0
2018-12-27 14:45:00,286.5,286.77,285.81,285.82,6894.0,286.5,286.77,285.81,285.82,6894.0
2018-12-27 14:50:00,285.91,287.24,285.9,286.84,14031.0,285.91,287.24,285.9,286.84,14031.0
2018-12-27 14:55:00,286.86,287.38,286.35,287.38,7084.0,286.86,287.38,286.35,287.38,7084.0
2018-12-27 15:00:00,287.29,287.3,285.85,286.01,6808.0,287.29,287.3,285.85,286.01,6808.0
2018-12-27 15:05:00,286.23,287.11,286.11,286.96,7843.0,286.23,287.11,286.11,286.96,7843.0
2018-12-27 15:10:00,286.87,288.56,286.46,288.07,9957.0,286.87,288.56,286.46,288.07,9957.0
2018-12-27 15:15:00,288.16,288.19,287.5,287.81,5653.0,288.16,288.19,287.5,287.81,5653.0
2018-12-27 15:20:00,287.81,289.07,287.81,289.07,22666.0,287.81,289.07,287.81,289.07,22666.0
2018-12-27 15:25:00,289.07,290.11,288.84,289.51,19599.0,289.07,290.11,288.84,289.51,19599.0
2018-12-27 15:30:00,289.57,290.39,289.11,290.35,11232.0,289.57,290.39,289.11,290.35,11232.0
2018-12-27 15:35:00,290.03,291.98,290.03,291.79,15712.0,290.03,291.98,290.03,291.79,15712.0
2018-12-27 15:40:00,291.79,293.5,291.79,293.23,16753.0,291.79,293.5,291.79,293.23,16753.0
2018-12-27 15:45:00,292.88,293.22,291.86,292.57,15258.0,292.88,293.22,291.86,292.57,15258.0
2018-12-27 15:50:00,292.51,292.84,291.53,291.7,15359.0,292.51,292.84,291.53,291.7,15359.0
2018-12-27 15:55:00,291.83,294.43,291.83,294.41,71327.0,291.83,294.43,291.83,294.41,71327.0
2018-12-28 09:30:00,294.5,295.91,294.5,295.08,17290.0,294.5,295.91,294.5,295.08,17290.0
2018-12-28 09:35:00,295.19,296.14,294.6,295.73,8205.0,295.19,296.14,294.6,295.73,8205.0
2018-12-28 09:40:00,295.76,297.75,295.54,297.75,11324.0,295.76,297.75,295.54,297.75,11324.0
2018-12-28 09:45:00,297.83,297.87,295.46,295.46,5863.0,297.83,297.87,295.46,295.46,5863.0
2018-12-28 09:50:00,295.69,296.58,295.17,295.88,9529.0,295.69,296.58,295.17,295.88,9529.0
2018-12-28 09:55:00,296.31,297.39,296.16,297.31,11117.0,296.31,297.39,296.16,297.31,11117.0
2018-12-28 10:00:00,297.24,297.94,296.12,296.12,8625.0,297.24,297.94,296.12,296.12,8625.0
2018-12-28 10:05:00,296.4,297.07,296.0,296.99,6998.0,296.4,297.07,296.0,296.99,6998.0
2018-12-28 10:10:00,297.07,297.69,296.18,296.18,13779.0,297.07,297.69,296.18,296.18,13779.0
2018-12-28 10:15:00,296.32,296.58,295.97,296.06,12362.0,296.32,296.58,295.97,296.06,12362.0
2018-12-28 10:20:00,296.06,296.42,295.32,295.54,7072.0,296.06,296.42,295.32,295.54,7072.0
2018-12-28 10:25:00,295.5,295.56,294.52,294.59,7096.0,295.5,295.56,294.52,294.59,7096.0
2018-12-28 10:30:00,294.6,295.13,294.15,294.28,11817.0,294.6,295.13,294.15,294.28,11817.0
2018-12-28 10:35:00,294.22,294.77,293.25,294.76,14507.0,294.22,294.77,293.25,294.76,14507.0
2018-12-28 10:40:00,294.56,295.84,294.25,295.52,7461.0,294.56,295.84,294.25,295.52,7461.0
2018-12-28 10:45:00,295.27,296.31,295.13,296.25,6810.0,295.27,296.31,295.13,296.25,6810.0
2018-12-28 10:50:00,296.22,296.98,296.22,296.24,5725.0,296.22,296.98,296.22,296.24,5725.0
2018-12-28 10:55:00,296.14,296.18,294.91,295.5,9894.0,296.14,296.18,294.91,295.5,9894.0
2018-12-28 11:00:00,295.5,295.5,294.72,294.93,8395.0,295.5,295.5,294.72,294.93,8395.0
2018-12-28 11:05:00,294.88,296.38,294.88,296.2,6177.0,294.88,296.38,294.88,296.2,6177.0
2018-12-28 11:10:00,296.25,296.41,295.99,296.14,11148.0,296.25,296.41,295.99,296.14,11148.0
2018-12-28 11:15:00,296.14,296.83,295.96,296.05,9684.0,296.14,296.83,295.96,296.05,9684.0
2018-12-28 11:20:00,296.05,296.76,295.62,296.59,8324.0,296.05,296.76,295.62,296.59,8324.0
2018-12-28 11:25:00,296.59,297.33,296.56,297.33,4900.0,296.59,297.33,296.56,297.33,4900.0
2018-12-28 11:30:00,297.33,297.33,295.73,296.21,5347.0,297.33,297.33,295.73,296.21,5347.0
2018-12-28 11:35:00,296.28,296.59,295.76,296.34,11390.0,296.28,296.59,295.76,296.34,11390.0
2018-12-28 11:40:00,296.34,296.62,295.71,295.71,16213.0,296.34,296.62,295.71,295.71,16213.0
2018-12-28 11:45:00,295.74,296.76,295.74,296.5,4213.0,295.74,296.76,295.74,296.5,4213.0
2018-12-28 11:50:00,296.63,297.22,296.36,297.12,7100.0,296.63,297.22,296.36,297.12,7100.0
2018-12-28 11:55:00,297.12,297.57,297.01,297.39,4332.0,297.12,297.57,297.01,297.39,4332.0
2018-12-28 12:00:00,297.36,297.69,297.21,297.62,3100.0,297.36,297.69,297.21,297.62,3100.0
2018-12-28 12:05:00,297.71,298.25,297.7,297.76,5453.0,297.71,298.25,297.7,297.76,5453.0
2018-12-28 12:10:00,297.76,298.1,297.43,297.67,4045.0,297.76,298.1,297.43,297.67,4045.0
2018-12-28 12:15:00,297.82,297.83,296.74,297.09,8750.0,297.82,297.83,296.74,297.09,8750.0
2018-12-28 12:20:00,297.37,298.1,297.37,297.64,7655.0,297.37,298.1,297.37,297.64,7655.0
2018-12-28 12:25:00,297.67,298.02,297.36,297.86,6897.0,297.67,298.02,297.36,297.86,6897.0
2018-12-28 12:30:00,297.94,298.24,297.45,297.66,9363.0,297.94,298.24,297.45,297.66,9363.0
2018-12-28 12:35:00,297.5,297.93,297.29,297.76,7192.0,297.5,297.93,297.29,297.76,7192.0
2018-12-28 12:40:00,297.77,297.92,297.43,297.48,3100.0,297.77,297.92,297.43,297.48,3100.0
2018-12-28 12:45:00,297.59,297.86,296.86,296.86,5287.0,297.59,297.86,296.86,296.86,5287.0
2018-12-28 12:50:00,297.05,297.77,296.77,297.41,4847.0,297.05,297.77,296.77,297.41,4847.0
2018-12-28 12:55:00,297.2,297.37,296.44,296.44,4735.0,297.2,297.37,296.44,296.44,4735.0
2018-12-28 13:00:00,296.46,296.77,296.46,296.68,2112.0,296.46,296.77,296.46,296.68,2112.0
2018-12-28 13:05:00,296.38,297.06,296.36,297.06,4879.0,296.38,297.06,296.36,297.06,4879.0
2018-12-28 13:10:00,297.06,297.83,297.06,297.63,4037.0,297.06,297.83,297.06,297.63,4037.0
2018-12-28 13:15:00,297.63,297.77,297.17,297.63,5572.0,297.63,297.77,297.17,297.63,5572.0
2018-12-28 13:20:00,297.56,297.56,296.4,296.4,5091.0,297.56,297.56,296.4,296.4,5091.0
2018-12-28 13:25:00,296.55,296.77,296.44,296.44,4530.0,296.55,296.77,296.44,296.44,4530.0
2018-12-28 13:30:00,296.44,296.44,295.1,295.39,5149.0,296.44,296.44,295.1,295.39,5149.0
2018-12-28 13:35:00,295.79,295.79,295.28,295.39,8605.0,295.79,295.79,295.28,295.39,8605.0
2018-12-28 13:40:00,295.32,295.61,295.17,295.17,9310.0,295.32,295.61,295.17,295.17,9310.0
2018-12-28 13:45:00,295.28,295.74,295.28,295.55,6584.0,295.28,295.74,295.28,295.55,6584.0
2018-12-28 13:50:00,295.78,296.0,295.27,295.37,8929.0,295.78,296.0,295.27,295.37,8929.0
2018-12-28 13:55:00,295.54,295.65,295.23,295.23,15356.0,295.54,295.65,295.23,295.23,15356.0
2018-12-28 14:00:00,295.4,296.3,295.4,296.03,7666.0,295.4,296.3,295.4,296.03,7666.0
2018-12-28 14:05:00,296.05,296.37,296.0,296.37,5386.0,296.05,296.37,296.0,296.37,5386.0
2018-12-28 14:10:00,296.33,296.53,296.12,296.53,4869.0,296.33,296.53,296.12,296.53,4869.0
2018-12-28 14:15:00,296.66,297.42,296.54,296.89,4356.0,296.66,297.42,296.54,296.89,4356.0
2018-12-28 14:20:00,296.88,296.89,296.02,296.37,3884.0,296.88,296.89,296.02,296.37,3884.0
2018-12-28 14:25:00,296.07,296.27,295.68,295.75,5339.0,296.07,296.27,295.68,295.75,5339.0
2018-12-28 14:30:00,295.59,296.71,295.57,296.66,4882.0,295.59,296.71,295.57,296.66,4882.0
2018-12-28 14:35:00,296.88,297.93,296.67,297.82,9661.0,296.88,297.93,296.67,297.82,9661.0
2018-12-28 14:40:00,297.84,298.15,297.63,297.84,9982.0,297.84,298.15,297.63,297.84,9982.0
2018-12-28 14:45:00,297.76,297.76,296.7,296.97,15832.0,297.76,297.76,296.7,296.97,15832.0
2018-12-28 14:50:00,296.84,298.15,296.84,297.96,11742.0,296.84,298.15,296.84,297.96,11742.0
2018-12-28 14:55:00,298.06,298.24,297.78,297.84,6789.0,298.06,298.24,297.78,297.84,6789.0
2018-12-28 15:00:00,298.0,298.15,297.21,297.6,7092.0,298.0,298.15,297.21,297.6,7092.0
2018-12-28 15:05:00,297.47,297.55,296.18,296.37,8520.0,297.47,297.55,296.18,296.37,8520.0
2018-12-28 15:10:00,296.58,296.95,295.67,296.95,8840.0,296.58,296.95,295.67,296.95,8840.0
2018-12-28 15:15:00,296.62,296.92,295.1,295.84,11623.0,296.62,296.92,295.1,295.84,11623.0
2018-12-28 15:20:00,295.56,295.63,294.87,295.31,8233.0,295.56,295.63,294.87,295.31,8233.0
2018-12-28 15:25:00,295.31,295.49,293.71,294.29,11260.0,295.31,295.49,293.71,294.29,11260.0
2018-12-28 15:30:00,294.59,294.83,293.67,294.64,8740.0,294.59,294.83,293.67,294.64,8740.0
2018-12-28 15:35:00,294.4,294.83,293.55,293.67,11737.0,294.4,294.83,293.55,293.67,11737.0
2018-12-28 15:40:00,293.68,293.83,292.98,293.06,7371.0,293.68,293.83,292.98,293.06,7371.0
2018-12-28 15:45:00,293.14,293.68,293.02,293.68,12497.0,293.14,293.68,293.02,293.68,12497.0
2018-12-28 15:50:00,293.84,294.09,293.02,293.02,17699.0,293.84,294.09,293.02,293.02,17699.0
2018-12-28 15:55:00,293.0,293.91,292.5,293.52,42109.0,293.0,293.91,292.5,293.52,42109.0
2018-12-31 09:30:00,294.56,297.75,294.2,297.03,20037.0,294.56,297.75,294.2,297.03,20037.0
2018-12-31 09:35:00,297.06,298.24,296.95,297.83,14608.0,297.06,298.24,296.95,297.83,14608.0
2018-12-31 09:40:00,297.83,299.76,297.78,299.69,9951.0,297.83,299.76,297.78,299.69,9951.0
2018-12-31 09:45:00,299.44,300.65,299.34,300.0,11411.0,299.44,300.65,299.34,300.0,11411.0
2018-12-31 09:50:00,300.11,300.11,299.46,299.69,8648.0,300.11,300.11,299.46,299.69,8648.0
2018-12-31 09:55:00,299.76,301.25,299.69,301.05,15202.0,299.76,301.25,299.69,301.05,15202.0
2018-12-31 10:00:00,301.05,301.51,300.71,301.12,5796.0,301.05,301.51,300.71,301.12,5796.0
2018-12-31 10:05:00,301.12,301.13,299.69,300.48,8751.0,301.12,301.13,299.69,300.48,8751.0
2018-12-31 10:10:00,300.91,301.77,300.71,301.29,7478.0,300.91,301.77,300.71,301.29,7478.0
2018-12-31 10:15:00,300.83,301.79,300.83,301.61,4900.0,300.83,301.79,300.83,301.61,4900.0
2018-12-31 10:20:00,301.79,302.48,301.46,302.48,10424.0,301.79,302.48,301.46,302.48,10424.0
2018-12-31 10:25:00,302.39,302.39,301.58,301.6,15525.0,302.39,302.39,301.58,301.6,15525.0
2018-12-31 10:30:00,301.6,301.97,299.5,300.72,8623.0,301.6,301.97,299.5,300.72,8623.0
2018-12-31 10:35:00,301.11,301.68,300.58,301.35,6342.0,301.11,301.68,300.58,301.35,6342.0
2018-12-31 10:40:00,301.35,301.58,300.83,301.58,8128.0,301.35,301.58,300.83,301.58,8128.0
2018-12-31 10:45:00,301.58,301.6,299.56,299.69,11118.0,301.58,301.6,299.56,299.69,11118.0
2018-12-31 10:50:00,299.7,300.41,299.69,300.13,3524.0,299.7,300.41,299.69,300.13,3524.0
2018-12-31 10:55:00,300.11,300.3,299.56,299.56,3798.0,300.11,300.3,299.56,299.56,3798.0
2018-12-31 11:00:00,299.71,300.08,299.31,299.92,3122.0,299.71,300.08,299.31,299.92,3122.0
2018-12-31 11:05:00,300.14,300.73,300.06,300.34,5454.0,300.14,300.73,300.06,300.34,5454.0
2018-12-31 11:10:00,300.2,300.41,299.77,299.97,7460.0,300.2,300.41,299.77,299.97,7460.0
2018-12-31 11:15:00,299.93,300.11,299.36,299.59,8041.0,299.93,300.11,299.36,299.59,8041.0
2018-12-31 11:20:00,299.61,299.61,298.96,299.3,9326.0,299.61,299.61,298.96,299.3,9326.0
2018-12-31 11:25:00,299.45,300.38,299.32,300.38,5770.0,299.45,300.38,299.32,300.38,5770.0
2018-12-31 11:30:00,299.96,300.26,298.61,299.15,6427.0,299.96,300.26,298.61,299.15,6427.0
2018-12-31 11:35:00,299.2,299.67,298.8,299.17,5041.0,299.2,299.67,298.8,299.17,5041.0
2018-12-31 11:40:00,299.17,299.25,298.55,298.92,6255.0,299.17,299.25,298.55,298.92,6255.0
2018-12-31 11:45:00,299.03,299.24,298.81,299.04,9020.0,299.03,299.24,298.81,299.04,9020.0
2018-12-31 11:50:00,298.95,299.38,298.38,299.23,6140.0,298.95,299.38,298.38,299.23,6140.0
2018-12-31 11:55:00,299.23,299.73,299.06,299.29,2890.0,299.23,299.73,299.06,299.29,2890.0
2018-12-31 12:00:00,299.7,299.7,299.1,299.26,5605.0,299.7,299.7,299.1,299.26,5605.0
2018-12-31 12:05:00,299.49,299.56,298.99,299.52,4337.0,299.49,299.56,298.99,299.52,4337.0
2018-12-31 12:10:00,299.52,300.0,298.9,299.55,5733.0,299.52,300.0,298.9,299.55,5733.0
2018-12-31 12:15:00,299.46,299.76,299.46,299.76,1100.0,299.46,299.76,299.46,299.76,1100.0
2018-12-31 12:20:00,299.74,299.85,299.44,299.8,6510.0,299.74,299.85,299.44,299.8,6510.0
2018-12-31 12:25:00,299.7,299.7,299.2,299.45,4172.0,299.7,299.7,299.2,299.45,4172.0
2018-12-31 12:30:00,300.01,300.01,299.48,299.72,2003.0,300.01,300.01,299.48,299.72,2003.0
2018-12-31 12:35:00,299.8,299.98,299.45,299.86,4372.0,299.8,299.98,299.45,299.86,4372.0
2018-12-31 12:40:00,299.86,300.02,299.64,300.02,3630.0,299.86,300.02,299.64,300.02,3630.0
2018-12-31 12:45:00,300.0,300.14,299.84,300.1,2008.0,300.0,300.14,299.84,300.1,2008.0
2018-12-31 12:50:00,300.06,300.19,299.93,300.06,2848.0,300.06,300.19,299.93,300.06,2848.0
2018-12-31 12:55:00,300.15,300.2,299.87,300.06,2173.0,300.15,300.2,299.87,300.06,2173.0
2018-12-31 13:00:00,300.09,300.25,299.74,299.84,5114.0,300.09,300.25,299.74,299.84,5114.0
2018-12-31 13:05:00,299.84,300.0,299.53,299.93,2659.0,299.84,300.0,299.53,299.93,2659.0
2018-12-31 13:10:00,299.94,300.07,299.72,299.93,1700.0,299.94,300.07,299.72,299.93,1700.0
2018-12-31 13:15:00,299.91,300.35,299.91,299.95,4050.0,299.91,300.35,299.91,299.95,4050.0
2018-12-31 13:20:00,299.97,300.14,299.97,300.02,1723.0,299.97,300.14,299.97,300.02,1723.0
2018-12-31 13:25:00,300.17,301.05,300.12,300.96,5578.0,300.17,301.05,300.12,300.96,5578.0
2018-12-31 13:30:00,300.81,301.04,300.81,300.95,2853.0,300.81,301.04,300.81,300.95,2853.0
2018-12-31 13:35:00,300.98,301.2,300.79,300.79,3270.0,300.98,301.2,300.79,300.79,3270.0
2018-12-31 13:40:00,300.79,300.85,300.46,300.64,3107.0,300.79,300.85,300.46,300.64,3107.0
2018-12-31 13:45:00,300.61,300.78,300.26,300.53,3164.0,300.61,300.78,300.26,300.53,3164.0
2018-12-31 13:50:00,300.67,300.73,299.99,300.0,3982.0,300.67,300.73,299.99,300.0,3982.0
2018-12-31 13:55:00,300.12,300.32,299.97,300.21,2763.0,300.12,300.32,299.97,300.21,2763.0
2018-12-31 14:00:00,300.3,300.32,299.52,299.76,2940.0,300.3,300.32,299.52,299.76,2940.0
2018-12-31 14:05:00,299.84,300.28,299.7,299.8,4305.0,299.84,300.28,299.7,299.8,4305.0
2018-12-31 14:10:00,299.67,299.83,299.53,299.82,3211.0,299.67,299.83,299.53,299.82,3211.0
2018-12-31 14:15:00,300.04,300.04,299.19,299.94,3667.0,300.04,300.04,299.19,299.94,3667.0
2018-12-31 14:20:00,299.88,299.92,298.61,299.15,4845.0,299.88,299.92,298.61,299.15,4845.0
2018-12-31 14:25:00,298.82,299.64,298.82,299.02,4368.0,298.82,299.64,298.82,299.02,4368.0
2018-12-31 14:30:00,299.02,299.43,298.92,299.1,4996.0,299.02,299.43,298.92,299.1,4996.0
2018-12-31 14:35:00,299.08,299.43,298.79,299.43,4157.0,299.08,299.43,298.79,299.43,4157.0
2018-12-31 14:40:00,299.45,299.62,299.3,299.62,5100.0,299.45,299.62,299.3,299.62,5100.0
2018-12-31 14:45:00,299.46,299.9,299.45,299.54,2701.0,299.46,299.9,299.45,299.54,2701.0
2018-12-31 14:50:00,299.54,300.13,299.46,299.91,7276.0,299.54,300.13,299.46,299.91,7276.0
2018-12-31 14:55:00,299.82,300.03,299.22,299.49,3878.0,299.82,300.03,299.22,299.49,3878.0
2018-12-31 15:00:00,299.94,300.03,299.47,299.47,4831.0,299.94,300.03,299.47,299.47,4831.0
2018-12-31 15:05:00,299.64,300.21,299.64,299.73,4002.0,299.64,300.21,299.64,299.73,4002.0
2018-12-31 15:10:00,299.69,300.17,299.68,299.79,4842.0,299.69,300.17,299.68,299.79,4842.0
2018-12-31 15:15:00,299.79,299.95,299.46,299.94,7952.0,299.79,299.95,299.46,299.94,7952.0
2018-12-31 15:20:00,300.0,300.16,299.55,299.83,9464.0,300.0,300.16,299.55,299.83,9464.0
2018-12-31 15:25:00,299.81,300.15,299.61,299.78,9524.0,299.81,300.15,299.61,299.78,9524.0
2018-12-31 15:30:00,299.83,300.42,299.8,300.28,6502.0,299.83,300.42,299.8,300.28,6502.0
2018-12-31 15:35:00,300.21,300.34,299.78,300.2,8113.0,300.21,300.34,299.78,300.2,8113.0
2018-12-31 15:40:00,300.24,300.59,300.0,300.06,7126.0,300.24,300.59,300.0,300.06,7126.0
2018-12-31 15:45:00,300.19,300.37,298.35,298.55,7710.0,300.19,300.37,298.35,298.55,7710.0
2018-12-31 15:50:00,298.65,298.88,298.48,298.59,12795.0,298.65,298.88,298.48,298.59,12795.0
2018-12-31 15:55:00,298.81,300.92,298.48,300.92,73343.0,298.81,300.92,298.48,300.92,73343.0
2019-01-02 09:30:00,296.84,299.47,296.54,299.47,16701.0,296.84,299.47,296.54,299.47,16701.0
2019-01-02 09:35:00,299.82,299.84,297.94,299.56,13315.0,299.82,299.84,297.94,299.56,13315.0
2019-01-02 09:40:00,299.56,300.67,298.52,298.69,6674.0,299.56,300.67,298.52,298.69,6674.0
2019-01-02 09:45:00,299.04,300.72,299.04,300.72,11129.0,299.04,300.72,299.04,300.72,11129.0
2019-01-02 09:50:00,300.28,300.28,298.82,299.46,13425.0,300.28,300.28,298.82,299.46,13425.0
2019-01-02 09:55:00,299.51,299.66,298.28,299.1,18922.0,299.51,299.66,298.28,299.1,18922.0
2019-01-02 10:00:00,298.75,299.57,298.14,299.54,28067.0,298.75,299.57,298.14,299.54,28067.0
2019-01-02 10:05:00,299.8,300.71,299.56,300.66,10886.0,299.8,300.71,299.56,300.66,10886.0
2019-01-02 10:10:00,300.66,302.27,300.46,301.72,12128.0,300.66,302.27,300.46,301.72,12128.0
2019-01-02 10:15:00,301.57,302.3,301.39,302.0,13675.0,301.57,302.3,301.39,302.0,13675.0
2019-01-02 10:20:00,302.0,302.39,301.32,301.36,8750.0,302.0,302.39,301.32,301.36,8750.0
2019-01-02 10:25:00,301.21,302.11,301.12,301.13,4558.0,301.21,302.11,301.12,301.13,4558.0
2019-01-02 10:30:00,301.06,301.23,299.7,299.71,6609.0,301.06,301.23,299.7,299.71,6609.0
2019-01-02 10:35:00,299.58,300.44,299.58,300.32,6215.0,299.58,300.44,299.58,300.32,6215.0
2019-01-02 10:40:00,300.85,301.51,300.38,301.27,5794.0,300.85,301.51,300.38,301.27,5794.0
2019-01-02 10:45:00,301.27,301.7,301.14,301.17,4339.0,301.27,301.7,301.14,301.17,4339.0
2019-01-02 10:50:00,301.24,302.24,300.82,301.91,7773.0,301.24,302.24,300.82,301.91,7773.0
2019-01-02 10:55:00,301.81,302.29,301.67,301.69,18426.0,301.81,302.29,301.67,301.69,18426.0
2019-01-02 11:00:00,301.61,301.7,301.18,301.7,4015.0,301.61,301.7,301.18,301.7,4015.0
2019-01-02 11:05:00,301.6,303.04,301.6,303.02,4030.0,301.6,303.04,301.6,303.02,4030.0
2019-01-02 11:10:00,303.06,303.11,302.77,302.81,4127.0,303.06,303.11,302.77,302.81,4127.0
2019-01-02 11:15:00,302.83,303.72,302.55,303.59,8200.0,302.83,303.72,302.55,303.59,8200.0
2019-01-02 11:20:00,303.72,303.8,303.26,303.8,9203.0,303.72,303.8,303.26,303.8,9203.0
2019-01-02 11:25:00,303.97,304.27,303.25,303.27,8133.0,303.97,304.27,303.25,303.27,8133.0
2019-01-02 11:30:00,303.68,303.68,302.92,302.93,6872.0,303.68,303.68,302.92,302.93,6872.0
2019-01-02 11:35:00,303.04,303.04,302.5,302.68,5794.0,303.04,303.04,302.5,302.68,5794.0
2019-01-02 11:40:00,302.76,304.49,302.76,304.37,15304.0,302.76,304.49,302.76,304.37,15304.0
2019-01-02 11:45:00,304.47,304.79,304.29,304.78,6356.0,304.47,304.79,304.29,304.78,6356.0
2019-01-02 11:50:00,304.67,304.67,303.58,304.12,9241.0,304.67,304.67,303.58,304.12,9241.0
2019-01-02 11:55:00,304.24,304.53,303.46,303.74,12252.0,304.24,304.53,303.46,303.74,12252.0
2019-01-02 12:00:00,303.57,303.81,303.28,303.59,9487.0,303.57,303.81,303.28,303.59,9487.0
2019-01-02 12:05:00,303.59,304.46,303.49,304.46,8591.0,303.59,304.46,303.49,304.46,8591.0
2019-01-02 12:10:00,304.47,304.9,304.4,304.9,7206.0,304.47,304.9,304.4,304.9,7206.0
2019-01-02 12:15:00,304.79,305.94,304.75,305.94,8831.0,304.79,305.94,304.75,305.94,8831.0
2019-01-02 12:20:00,305.93,306.56,305.67,305.81,13270.0,305.93,306.56,305.67,305.81,13270.0
2019-01-02 12:25:00,305.82,305.82,305.45,305.53,3808.0,305.82,305.82,305.45,305.53,3808.0
2019-01-02 12:30:00,305.53,305.82,305.07,305.46,6366.0,305.53,305.82,305.07,305.46,6366.0
2019-01-02 12:35:00,305.47,306.08,305.34,306.06,5676.0,305.47,306.08,305.34,306.06,5676.0
2019-01-02 12:40:00,306.02,306.31,305.73,305.74,3322.0,306.02,306.31,305.73,305.74,3322.0
2019-01-02 12:45:00,306.04,306.18,305.38,305.38,2800.0,306.04,306.18,305.38,305.38,2800.0
2019-01-02 12:50:00,305.56,305.71,305.19,305.19,4291.0,305.56,305.71,305.19,305.19,4291.0
2019-01-02 12:55:00,305.06,306.11,305.06,305.99,11359.0,305.06,306.11,305.06,305.99,11359.0
2019-01-02 13:00:00,306.0,306.72,305.99,306.71,3723.0,306.0,306.72,305.99,306.71,3723.0
2019-01-02 13:05:00,306.67,307.1,306.67,307.06,6600.0,306.67,307.1,306.67,307.06,6600.0
2019-01-02 13:10:00,307.13,307.13,306.3,306.52,4350.0,307.13,307.13,306.3,306.52,4350.0
2019-01-02 13:15:00,306.75,306.75,306.2,306.34,3050.0,306.75,306.75,306.2,306.34,3050.0
2019-01-02 13:20:00,306.39,306.67,306.16,306.5,3488.0,306.39,306.67,306.16,306.5,3488.0
2019-01-02 13:25:00,306.33,306.43,305.95,306.06,4923.0,306.33,306.43,305.95,306.06,4923.0
2019-01-02 13:30:00,306.07,306.32,305.88,306.09,5300.0,306.07,306.32,305.88,306.09,5300.0
2019-01-02 13:35:00,305.93,305.93,304.96,305.26,5330.0,305.93,305.93,304.96,305.26,5330.0
2019-01-02 13:40:00,305.24,305.29,304.63,305.29,4000.0,305.24,305.29,304.63,305.29,4000.0
2019-01-02 13:45:00,305.38,305.98,305.37,305.46,16773.0,305.38,305.98,305.37,305.46,16773.0
2019-01-02 13:50:00,305.46,305.56,304.77,304.91,43726.0,305.46,305.56,304.77,304.91,43726.0
2019-01-02 13:55:00,304.91,306.2,304.91,306.2,6422.0,304.91,306.2,304.91,306.2,6422.0
2019-01-02 14:00:00,306.17,306.18,305.67,306.07,2900.0,306.17,306.18,305.67,306.07,2900.0
2019-01-02 14:05:00,306.22,306.22,305.06,305.12,3739.0,306.22,306.22,305.06,305.12,3739.0
2019-01-02 14:10:00,304.97,305.01,304.64,304.96,8617.0,304.97,305.01,304.64,304.96,8617.0
2019-01-02 14:15:00,304.88,305.69,304.88,305.0,10979.0,304.88,305.69,304.88,305.0,10979.0
2019-01-02 14:20:00,305.0,305.03,304.02,304.76,10224.0,305.0,305.03,304.02,304.76,10224.0
2019-01-02 14:25:00,304.82,305.17,304.6,305.05,7687.0,304.82,305.17,304.6,305.05,7687.0
2019-01-02 14:30:00,305.11,305.6,305.09,305.44,11886.0,305.11,305.6,305.09,305.44,11886.0
2019-01-02 14:35:00,305.5,305.5,304.92,304.92,4101.0,305.5,305.5,304.92,304.92,4101.0
2019-01-02 14:40:00,304.97,304.97,303.8,304.33,6621.0,304.97,304.97,303.8,304.33,6621.0
2019-01-02 14:45:00,304.4,304.87,304.23,304.86,6901.0,304.4,304.87,304.23,304.86,6901.0
2019-01-02 14:50:00,304.95,305.0,304.41,304.46,5685.0,304.95,305.0,304.41,304.46,5685.0
2019-01-02 14:55:00,304.66,304.84,304.21,304.21,8592.0,304.66,304.84,304.21,304.21,8592.0
2019-01-02 15:00:00,304.19,304.59,303.82,304.07,9015.0,304.19,304.59,303.82,304.07,9015.0
2019-01-02 15:05:00,304.05,304.05,303.47,303.65,9259.0,304.05,304.05,303.47,303.65,9259.0
2019-01-02 15:10:00,303.65,304.1,303.39,304.1,10413.0,303.65,304.1,303.39,304.1,10413.0
2019-01-02 15:15:00,304.01,304.46,303.42,303.56,9592.0,304.01,304.46,303.42,303.56,9592.0
2019-01-02 15:20:00,303.55,304.33,303.55,304.25,13566.0,303.55,304.33,303.55,304.25,13566.0
2019-01-02 15:25:00,304.31,304.62,303.73,304.08,13244.0,304.31,304.62,303.73,304.08,13244.0
2019-01-02 15:30:00,304.0,304.02,303.09,303.21,7300.0,304.0,304.02,303.09,303.21,7300.0
2019-01-02 15:35:00,303.09,303.74,302.83,302.98,4923.0,303.09,303.74,302.83,302.98,4923.0
2019-01-02 15:40:00,303.05,303.43,302.89,303.17,7100.0,303.05,303.43,302.89,303.17,7100.0
2019-01-02 15:45:00,303.2,304.1,303.2,303.93,9457.0,303.2,304.1,303.2,303.93,9457.0
2019-01-02 15:50:00,304.01,304.58,303.88,303.98,11532.0,304.01,304.58,303.88,303.98,11532.0
2019-01-02 15:55:00,304.06,304.97,303.98,304.69,44615.0,304.06,304.97,303.98,304.69,44615.0
2019-01-03 09:30:00,306.76,309.94,305.92,309.94,36599.0,306.76,309.94,305.92,309.94,36599.0
2019-01-03 09:35:00,309.78,311.77,308.02,309.3,32675.0,309.78,311.77,308.02,309.3,32675.0
2019-01-03 09:40:00,309.06,311.9,308.76,310.92,41684.0,309.06,311.9,308.76,310.92,41684.0
2019-01-03 09:45:00,311.25,311.52,310.5,310.79,39110.0,311.25,311.52,310.5,310.79,39110.0
2019-01-03 09:50:00,310.65,311.01,309.86,310.97,16659.0,310.65,311.01,309.86,310.97,16659.0
2019-01-03 09:55:00,311.23,312.26,310.78,310.78,26983.0,311.23,312.26,310.78,310.78,26983.0
2019-01-03 10:00:00,310.64,310.74,308.31,309.21,88531.0,310.64,310.74,308.31,309.21,88531.0
2019-01-03 10:05:00,309.21,311.04,309.21,309.87,12654.0,309.21,311.04,309.21,309.87,12654.0
2019-01-03 10:10:00,309.89,310.35,307.82,308.38,22389.0,309.89,310.35,307.82,308.38,22389.0
2019-01-03 10:15:00,308.52,310.7,308.46,310.37,41895.0,308.52,310.7,308.46,310.37,41895.0
2019-01-03 10:20:00,310.42,310.75,309.61,310.11,8877.0,310.42,310.75,309.61,310.11,8877.0
2019-01-03 10:25:00,309.94,310.0,308.53,309.19,15439.0,309.94,310.0,308.53,309.19,15439.0
2019-01-03 10:30:00,309.49,309.65,308.32,309.07,11627.0,309.49,309.65,308.32,309.07,11627.0
2019-01-03 10:35:00,308.89,309.23,307.99,308.76,30226.0,308.89,309.23,307.99,308.76,30226.0
2019-01-03 10:40:00,308.6,308.97,307.53,308.17,21399.0,308.6,308.97,307.53,308.17,21399.0
2019-01-03 10:45:00,308.1,309.2,308.07,308.46,38089.0,308.1,309.2,308.07,308.46,38089.0
2019-01-03 10:50:00,308.46,310.84,308.46,310.84,12626.0,308.46,310.84,308.46,310.84,12626.0
2019-01-03 10:55:00,310.77,311.76,310.6,311.61,12516.0,310.77,311.76,310.6,311.61,12516.0
2019-01-03 11:00:00,311.6,312.17,311.03,311.95,15250.0,311.6,312.17,311.03,311.95,15250.0
2019-01-03 11:05:00,311.86,312.02,310.88,310.91,12202.0,311.86,312.02,310.88,310.91,12202.0
2019-01-03 11:10:00,311.03,312.83,311.02,312.44,13708.0,311.03,312.83,311.02,312.44,13708.0
2019-01-03 11:15:00,312.45,313.1,311.91,312.81,19528.0,312.45,313.1,311.91,312.81,19528.0
2019-01-03 11:20:00,312.87,313.99,312.61,313.22,17878.0,312.87,313.99,312.61,313.22,17878.0
2019-01-03 11:25:00,313.24,313.24,312.03,312.1,13400.0,313.24,313.24,312.03,312.1,13400.0
2019-01-03 11:30:00,311.91,312.57,311.72,312.49,14421.0,311.91,312.57,311.72,312.49,14421.0
2019-01-03 11:35:00,312.6,314.87,312.6,314.6,31780.0,312.6,314.87,312.6,314.6,31780.0
2019-01-03 11:40:00,314.6,316.69,314.36,316.0,25285.0,314.6,316.69,314.36,316.0,25285.0
2019-01-03 11:45:00,316.24,316.24,315.09,315.54,17399.0,316.24,316.24,315.09,315.54,17399.0
2019-01-03 11:50:00,315.39,315.5,311.35,313.86,46247.0,315.39,315.5,311.35,313.86,46247.0
2019-01-03 11:55:00,314.04,314.5,313.27,313.81,7088.0,314.04,314.5,313.27,313.81,7088.0
2019-01-03 12:00:00,313.95,314.0,311.62,312.5,28632.0,313.95,314.0,311.62,312.5,28632.0
2019-01-03 12:05:00,312.26,312.3,311.51,312.3,12487.0,312.26,312.3,311.51,312.3,12487.0
2019-01-03 12:10:00,312.21,313.77,312.18,313.65,12342.0,312.21,313.77,312.18,313.65,12342.0
2019-01-03 12:15:00,313.79,313.88,312.46,312.58,11782.0,313.79,313.88,312.46,312.58,11782.0
2019-01-03 12:20:00,312.88,313.79,312.7,313.48,8717.0,312.88,313.79,312.7,313.48,8717.0
2019-01-03 12:25:00,313.58,313.61,312.38,312.46,8786.0,313.58,313.61,312.38,312.46,8786.0
2019-01-03 12:30:00,312.7,313.05,312.25,312.75,9167.0,312.7,313.05,312.25,312.75,9167.0
2019-01-03 12:35:00,312.75,312.76,311.86,312.22,7761.0,312.75,312.76,311.86,312.22,7761.0
2019-01-03 12:40:00,312.22,312.84,312.19,312.61,6271.0,312.22,312.84,312.19,312.61,6271.0
2019-01-03 12:45:00,312.49,313.33,312.49,313.1,11276.0,312.49,313.33,312.49,313.1,11276.0
2019-01-03 12:50:00,313.1,314.29,313.1,313.92,8100.0,313.1,314.29,313.1,313.92,8100.0
2019-01-03 12:55:00,313.92,314.22,313.58,313.88,6278.0,313.92,314.22,313.58,313.88,6278.0
2019-01-03 13:00:00,313.75,313.75,312.2,312.73,6216.0,313.75,313.75,312.2,312.73,6216.0
2019-01-03 13:05:00,312.5,312.74,311.35,311.55,5320.0,312.5,312.74,311.35,311.55,5320.0
2019-01-03 13:10:00,311.27,311.91,311.15,311.61,9710.0,311.27,311.91,311.15,311.61,9710.0
2019-01-03 13:15:00,311.37,311.5,308.3,308.75,10916.0,311.37,311.5,308.3,308.75,10916.0
2019-01-03 13:20:00,308.86,311.61,308.79,311.0,10730.0,308.86,311.61,308.79,311.0,10730.0
2019-01-03 13:25:00,311.08,312.29,310.62,311.59,15803.0,311.08,312.29,310.62,311.59,15803.0
2019-01-03 13:30:00,311.28,311.59,310.07,310.09,4871.0,311.28,311.59,310.07,310.09,4871.0
2019-01-03 13:35:00,309.81,310.76,309.16,310.75,5004.0,309.81,310.76,309.16,310.75,5004.0
2019-01-03 13:40:00,310.76,311.21,310.7,311.1,5000.0,310.76,311.21,310.7,311.1,5000.0
2019-01-03 13:45:00,311.09,311.37,310.35,311.05,7785.0,311.09,311.37,310.35,311.05,7785.0
2019-01-03 13:50:00,310.76,311.29,310.22,310.24,13976.0,310.76,311.29,310.22,310.24,13976.0
2019-01-03 13:55:00,310.24,310.83,310.01,310.77,7042.0,310.24,310.83,310.01,310.77,7042.0
2019-01-03 14:00:00,310.77,311.11,310.29,310.52,9139.0,310.77,311.11,310.29,310.52,9139.0
2019-01-03 14:05:00,310.56,311.3,310.44,310.94,7595.0,310.56,311.3,310.44,310.94,7595.0
2019-01-03 14:10:00,310.74,311.54,310.6,311.38,7454.0,310.74,311.54,310.6,311.38,7454.0
2019-01-03 14:15:00,311.38,311.89,311.04,311.67,5788.0,311.38,311.89,311.04,311.67,5788.0
2019-01-03 14:20:00,311.73,311.79,311.31,311.51,5060.0,311.73,311.79,311.31,311.51,5060.0
2019-01-03 14:25:00,311.5,311.83,310.84,311.83,7417.0,311.5,311.83,310.84,311.83,7417.0
2019-01-03 14:30:00,311.76,312.31,311.23,311.38,3976.0,311.76,312.31,311.23,311.38,3976.0
2019-01-03 14:35:00,311.51,311.58,310.54,310.75,4953.0,311.51,311.58,310.54,310.75,4953.0
2019-01-03 14:40:00,310.67,311.08,309.91,309.94,10564.0,310.67,311.08,309.91,309.94,10564.0
2019-01-03 14:45:00,309.72,310.06,308.93,309.09,8632.0,309.72,310.06,308.93,309.09,8632.0
2019-01-03 14:50:00,309.25,309.71,309.25,309.47,4800.0,309.25,309.71,309.25,309.47,4800.0
2019-01-03 14:55:00,309.47,309.55,308.34,308.88,11672.0,309.47,309.55,308.34,308.88,11672.0
2019-01-03 15:00:00,308.78,309.19,308.62,308.7,10258.0,308.78,309.19,308.62,308.7,10258.0
2019-01-03 15:05:00,308.77,309.11,308.15,308.62,10509.0,308.77,309.11,308.15,308.62,10509.0
2019-01-03 15:10:00,308.53,308.53,307.76,307.76,8264.0,308.53,308.53,307.76,307.76,8264.0
2019-01-03 15:15:00,307.76,309.21,307.76,309.1,8296.0,307.76,309.21,307.76,309.1,8296.0
2019-01-03 15:20:00,309.16,309.82,308.49,308.84,10885.0,309.16,309.82,308.49,308.84,10885.0
2019-01-03 15:25:00,308.88,309.0,308.28,308.71,7282.0,308.88,309.0,308.28,308.71,7282.0
2019-01-03 15:30:00,308.68,310.06,308.59,309.45,12292.0,308.68,310.06,308.59,309.45,12292.0
2019-01-03 15:35:00,309.49,309.61,308.6,308.6,13274.0,309.49,309.61,308.6,308.6,13274.0
2019-01-03 15:40:00,308.71,309.37,308.37,309.0,16023.0,308.71,309.37,308.37,309.0,16023.0
2019-01-03 15:45:00,309.26,309.38,308.61,308.61,15110.0,309.26,309.38,308.61,308.61,15110.0
2019-01-03 15:50:00,308.89,309.27,307.7,308.38,22624.0,308.89,309.27,307.7,308.38,22624.0
2019-01-03 15:55:00,308.5,308.52,306.46,306.86,109264.0,308.5,308.52,306.46,306.86,109264.0
2019-01-04 09:30:00,311.8,313.7,309.9,312.34,19644.0,311.8,313.7,309.9,312.34,19644.0
2019-01-04 09:35:00,313.04,313.8,312.17,313.29,11000.0,313.04,313.8,312.17,313.29,11000.0
2019-01-04 09:40:00,313.36,315.27,313.31,314.87,12516.0,313.36,315.27,313.31,314.87,12516.0
2019-01-04 09:45:00,314.72,315.26,313.33,313.51,7742.0,314.72,315.26,313.33,313.51,7742.0
2019-01-04 09:50:00,313.64,314.02,313.19,313.19,6644.0,313.64,314.02,313.19,313.19,6644.0
2019-01-04 09:55:00,312.97,313.6,312.5,313.37,4750.0,312.97,313.6,312.5,313.37,4750.0
2019-01-04 10:00:00,313.5,314.35,313.48,313.97,3726.0,313.5,314.35,313.48,313.97,3726.0
2019-01-04 10:05:00,314.17,315.26,314.14,314.71,9189.0,314.17,315.26,314.14,314.71,9189.0
2019-01-04 10:10:00,314.87,315.87,314.87,315.72,6835.0,314.87,315.87,314.87,315.72,6835.0
2019-01-04 10:15:00,315.67,315.95,314.67,315.65,15900.0,315.67,315.95,314.67,315.65,15900.0
2019-01-04 10:20:00,315.45,316.93,314.94,316.93,15982.0,315.45,316.93,314.94,316.93,15982.0
2019-01-04 10:25:00,316.76,319.36,316.76,319.1,11084.0,316.76,319.36,316.76,319.1,11084.0
2019-01-04 10:30:00,319.06,319.97,318.97,319.19,13429.0,319.06,319.97,318.97,319.19,13429.0
2019-01-04 10:35:00,318.99,319.26,318.36,318.53,7125.0,318.99,319.26,318.36,318.53,7125.0
2019-01-04 10:40:00,318.5,319.38,318.5,319.35,6460.0,318.5,319.38,318.5,319.35,6460.0
2019-01-04 10:45:00,319.34,320.0,318.75,319.2,22445.0,319.34,320.0,318.75,319.2,22445.0
2019-01-04 10:50:00,319.45,320.34,319.4,320.03,6176.0,319.45,320.34,319.4,320.03,6176.0
2019-01-04 10:55:00,320.02,320.86,319.9,320.58,16450.0,320.02,320.86,319.9,320.58,16450.0
2019-01-04 11:00:00,320.46,321.13,319.95,321.13,7005.0,320.46,321.13,319.95,321.13,7005.0
2019-01-04 11:05:00,321.23,321.23,320.3,320.78,13086.0,321.23,321.23,320.3,320.78,13086.0
2019-01-04 11:10:00,320.84,321.31,320.51,320.52,10245.0,320.84,321.31,320.51,320.52,10245.0
2019-01-04 11:15:00,320.35,321.09,319.63,321.09,18570.0,320.35,321.09,319.63,321.09,18570.0
2019-01-04 11:20:00,321.27,321.34,320.34,320.36,9100.0,321.27,321.34,320.34,320.36,9100.0
2019-01-04 11:25:00,320.44,321.07,320.39,320.83,7372.0,320.44,321.07,320.39,320.83,7372.0
2019-01-04 11:30:00,320.93,321.38,320.5,321.38,20763.0,320.93,321.38,320.5,321.38,20763.0
2019-01-04 11:35:00,321.26,321.84,321.18,321.84,11737.0,321.26,321.84,321.18,321.84,11737.0
2019-01-04 11:40:00,321.92,322.57,321.41,322.47,13435.0,321.92,322.57,321.41,322.47,13435.0
2019-01-04 11:45:00,322.54,322.91,322.13,322.34,9942.0,322.54,322.91,322.13,322.34,9942.0
2019-01-04 11:50:00,322.36,322.84,322.07,322.14,20546.0,322.36,322.84,322.07,322.14,20546.0
2019-01-04 11:55:00,322.28,322.28,321.01,321.01,5404.0,322.28,322.28,321.01,321.01,5404.0
2019-01-04 12:00:00,321.0,321.12,319.77,320.04,8405.0,321.0,321.12,319.77,320.04,8405.0
2019-01-04 12:05:00,320.1,321.22,320.1,320.67,18185.0,320.1,321.22,320.1,320.67,18185.0
2019-01-04 12:10:00,320.61,321.24,320.57,321.24,6950.0,320.61,321.24,320.57,321.24,6950.0
2019-01-04 12:15:00,321.32,322.15,321.23,321.92,6873.0,321.32,322.15,321.23,321.92,6873.0
2019-01-04 12:20:00,322.04,322.5,321.99,322.37,9640.0,322.04,322.5,321.99,322.37,9640.0
2019-01-04 12:25:00,322.35,322.73,322.17,322.49,6778.0,322.35,322.73,322.17,322.49,6778.0
2019-01-04 12:30:00,322.54,322.85,322.2,322.83,3684.0,322.54,322.85,322.2,322.83,3684.0
2019-01-04 12:35:00,322.59,323.4,322.51,322.69,6571.0,322.59,323.4,322.51,322.69,6571.0
2019-01-04 12:40:00,322.9,323.23,322.72,323.1,4328.0,322.9,323.23,322.72,323.1,4328.0
2019-01-04 12:45:00,323.29,323.29,322.96,322.96,2600.0,323.29,323.29,322.96,322.96,2600.0
2019-01-04 12:50:00,322.88,323.13,322.78,322.92,5997.0,322.88,323.13,322.78,322.92,5997.0
2019-01-04 12:55:00,322.93,323.25,322.87,323.03,4214.0,322.93,323.25,322.87,323.03,4214.0
2019-01-04 13:00:00,323.11,323.53,322.98,323.38,11351.0,323.11,323.53,322.98,323.38,11351.0
2019-01-04 13:05:00,323.28,323.63,323.08,323.08,5296.0,323.28,323.63,323.08,323.08,5296.0
2019-01-04 13:10:00,323.09,323.22,322.48,322.49,4781.0,323.09,323.22,322.48,322.49,4781.0
2019-01-04 13:15:00,322.59,322.64,321.56,321.8,9250.0,322.59,322.64,321.56,321.8,9250.0
2019-01-04 13:20:00,321.84,322.26,321.27,321.33,9269.0,321.84,322.26,321.27,321.33,9269.0
2019-01-04 13:25:00,321.38,321.72,321.08,321.55,5782.0,321.38,321.72,321.08,321.55,5782.0
2019-01-04 13:30:00,321.62,322.16,321.49,322.06,10516.0,321.62,322.16,321.49,322.06,10516.0
2019-01-04 13:35:00,322.09,322.09,320.04,320.2,9746.0,322.09,322.09,320.04,320.2,9746.0
2019-01-04 13:40:00,320.31,320.31,319.6,320.0,9506.0,320.31,320.31,319.6,320.0,9506.0
2019-01-04 13:45:00,319.96,321.11,319.89,320.97,7937.0,319.96,321.11,319.89,320.97,7937.0
2019-01-04 13:50:00,320.84,320.92,319.9,319.9,14874.0,320.84,320.92,319.9,319.9,14874.0
2019-01-04 13:55:00,319.85,320.44,319.3,319.85,9707.0,319.85,320.44,319.3,319.85,9707.0
2019-01-04 14:00:00,319.96,320.19,319.4,319.66,7477.0,319.96,320.19,319.4,319.66,7477.0
2019-01-04 14:05:00,319.9,319.91,318.94,319.25,5115.0,319.9,319.91,318.94,319.25,5115.0
2019-01-04 14:10:00,319.42,320.11,319.42,320.11,8314.0,319.42,320.11,319.42,320.11,8314.0
2019-01-04 14:15:00,319.94,320.93,319.85,320.7,6986.0,319.94,320.93,319.85,320.7,6986.0
2019-01-04 14:20:00,320.76,321.67,320.56,321.67,9917.0,320.76,321.67,320.56,321.67,9917.0
2019-01-04 14:25:00,321.53,321.72,321.15,321.42,20259.0,321.53,321.72,321.15,321.42,20259.0
2019-01-04 14:30:00,321.26,322.18,321.11,321.95,6876.0,321.26,322.18,321.11,321.95,6876.0
2019-01-04 14:35:00,322.03,322.49,322.01,322.4,7050.0,322.03,322.49,322.01,322.4,7050.0
2019-01-04 14:40:00,322.29,322.34,320.79,320.8,10666.0,322.29,322.34,320.79,320.8,10666.0
2019-01-04 14:45:00,320.7,320.96,319.95,320.96,8279.0,320.7,320.96,319.95,320.96,8279.0
2019-01-04 14:50:00,321.11,321.11,320.37,320.47,3600.0,321.11,321.11,320.37,320.47,3600.0
2019-01-04 14:55:00,320.32,320.45,319.8,319.8,5800.0,320.32,320.45,319.8,319.8,5800.0
2019-01-04 15:00:00,320.0,320.75,320.0,320.68,5851.0,320.0,320.75,320.0,320.68,5851.0
2019-01-04 15:05:00,320.68,320.74,320.15,320.15,21666.0,320.68,320.74,320.15,320.15,21666.0
2019-01-04 15:10:00,320.15,320.25,319.76,320.2,14026.0,320.15,320.25,319.76,320.2,14026.0
2019-01-04 15:15:00,320.07,320.2,319.9,320.2,8827.0,320.07,320.2,319.9,320.2,8827.0
2019-01-04 15:20:00,320.19,320.19,318.85,318.92,14398.0,320.19,320.19,318.85,318.92,14398.0
2019-01-04 15:25:00,318.79,318.99,318.03,318.9,12155.0,318.79,318.99,318.03,318.9,12155.0
2019-01-04 15:30:00,318.92,319.11,318.52,318.8,10846.0,318.92,319.11,318.52,318.8,10846.0
2019-01-04 15:35:00,318.86,318.89,317.63,317.87,17440.0,318.86,318.89,317.63,317.87,17440.0
2019-01-04 15:40:00,317.81,318.37,317.64,318.25,16584.0,317.81,318.37,317.64,318.25,16584.0
2019-01-04 15:45:00,318.25,318.6,317.5,317.5,31431.0,318.25,318.6,317.5,317.5,31431.0
2019-01-04 15:50:00,317.53,317.89,317.26,317.35,32793.0,317.53,317.89,317.26,317.35,32793.0
2019-01-04 15:55:00,317.41,318.75,317.41,318.35,52299.0,317.41,318.75,317.41,318.35,52299.0
2019-01-07 09:30:00,319.28,320.68,319.08,319.75,28142.0,319.28,320.68,319.08,319.75,28142.0
2019-01-07 09:35:00,319.95,320.56,317.41,319.77,23247.0,319.95,320.56,317.41,319.77,23247.0
2019-01-07 09:40:00,320.28,320.67,319.51,320.03,9061.0,320.28,320.67,319.51,320.03,9061.0
2019-01-07 09:45:00,320.35,320.5,319.3,319.56,7016.0,320.35,320.5,319.3,319.56,7016.0
2019-01-07 09:50:00,319.47,319.89,318.32,318.64,5180.0,319.47,319.89,318.32,318.64,5180.0
2019-01-07 09:55:00,318.75,320.7,318.75,320.3,9675.0,318.75,320.7,318.75,320.3,9675.0
2019-01-07 10:00:00,320.05,320.65,319.52,320.35,6700.0,320.05,320.65,319.52,320.35,6700.0
2019-01-07 10:05:00,320.35,320.63,319.94,320.04,5352.0,320.35,320.63,319.94,320.04,5352.0
2019-01-07 10:10:00,320.03,320.07,319.39,319.8,4552.0,320.03,320.07,319.39,319.8,4552.0
2019-01-07 10:15:00,320.03,320.26,319.53,320.01,5966.0,320.03,320.26,319.53,320.01,5966.0
2019-01-07 10:20:00,319.82,319.82,319.31,319.38,3900.0,319.82,319.82,319.31,319.38,3900.0
2019-01-07 10:25:00,319.37,320.42,319.07,320.32,21753.0,319.37,320.42,319.07,320.32,21753.0
2019-01-07 10:30:00,320.42,321.55,320.34,321.55,8337.0,320.42,321.55,320.34,321.55,8337.0
2019-01-07 10:35:00,321.75,321.79,320.91,321.1,11229.0,321.75,321.79,320.91,321.1,11229.0
2019-01-07 10:40:00,321.01,321.58,320.83,321.58,2481.0,321.01,321.58,320.83,321.58,2481.0
2019-01-07 10:45:00,321.1,321.31,320.5,321.2,7044.0,321.1,321.31,320.5,321.2,7044.0
2019-01-07 10:50:00,321.0,321.57,320.78,320.92,8479.0,321.0,321.57,320.78,320.92,8479.0
2019-01-07 10:55:00,320.95,322.3,320.95,322.3,7465.0,320.95,322.3,320.95,322.3,7465.0
2019-01-07 11:00:00,321.83,322.65,321.72,322.14,11022.0,321.83,322.65,321.72,322.14,11022.0
2019-01-07 11:05:00,322.35,322.48,321.19,321.61,4149.0,322.35,322.48,321.19,321.61,4149.0
2019-01-07 11:10:00,321.63,322.43,321.63,322.38,5587.0,321.63,322.43,321.63,322.38,5587.0
2019-01-07 11:15:00,322.39,322.77,322.05,322.76,8804.0,322.39,322.77,322.05,322.76,8804.0
2019-01-07 11:20:00,322.64,322.75,321.85,322.0,4810.0,322.64,322.75,321.85,322.0,4810.0
2019-01-07 11:25:00,321.8,322.23,321.41,321.41,4568.0,321.8,322.23,321.41,321.41,4568.0
2019-01-07 11:30:00,321.45,321.45,320.51,320.93,6414.0,321.45,321.45,320.51,320.93,6414.0
2019-01-07 11:35:00,320.97,321.99,320.95,321.99,3600.0,320.97,321.99,320.95,321.99,3600.0
2019-01-07 11:40:00,321.92,322.3,321.47,322.12,5445.0,321.92,322.3,321.47,322.12,5445.0
2019-01-07 11:45:00,322.12,322.68,321.87,322.62,5933.0,322.12,322.68,321.87,322.62,5933.0
2019-01-07 11:50:00,322.77,323.18,322.54,323.17,3359.0,322.77,323.18,322.54,323.17,3359.0
2019-01-07 11:55:00,323.12,324.11,322.96,324.03,6277.0,323.12,324.11,322.96,324.03,6277.0
2019-01-07 12:00:00,324.15,324.27,323.74,323.81,5722.0,324.15,324.27,323.74,323.81,5722.0
2019-01-07 12:05:00,323.66,324.28,323.58,323.67,4315.0,323.66,324.28,323.58,323.67,4315.0
2019-01-07 12:10:00,323.71,324.23,323.71,324.23,2550.0,323.71,324.23,323.71,324.23,2550.0
2019-01-07 12:15:00,324.32,324.73,324.28,324.3,6823.0,324.32,324.73,324.28,324.3,6823.0
2019-01-07 12:20:00,324.2,325.3,324.02,325.3,5093.0,324.2,325.3,324.02,325.3,5093.0
2019-01-07 12:25:00,325.32,325.65,325.11,325.23,10008.0,325.32,325.65,325.11,325.23,10008.0
2019-01-07 12:30:00,325.4,326.07,324.99,326.01,6642.0,325.4,326.07,324.99,326.01,6642.0
2019-01-07 12:35:00,326.04,326.14,325.26,325.37,3904.0,326.04,326.14,325.26,325.37,3904.0
2019-01-07 12:40:00,325.3,325.85,325.03,325.84,7223.0,325.3,325.85,325.03,325.84,7223.0
2019-01-07 12:45:00,325.86,326.21,325.24,325.38,16988.0,325.86,326.21,325.24,325.38,16988.0
2019-01-07 12:50:00,325.31,325.34,324.82,325.29,5628.0,325.31,325.34,324.82,325.29,5628.0
2019-01-07 12:55:00,325.29,325.79,325.02,325.65,7765.0,325.29,325.79,325.02,325.65,7765.0
2019-01-07 13:00:00,325.77,326.01,325.6,325.78,5750.0,325.77,326.01,325.6,325.78,5750.0
2019-01-07 13:05:00,325.78,325.89,325.38,325.89,2651.0,325.78,325.89,325.38,325.89,2651.0
2019-01-07 13:10:00,325.94,327.01,325.93,326.87,4664.0,325.94,327.01,325.93,326.87,4664.0
2019-01-07 13:15:00,326.78,326.94,326.45,326.61,3736.0,326.78,326.94,326.45,326.61,3736.0
2019-01-07 13:20:00,326.7,327.26,326.32,326.33,4920.0,326.7,327.26,326.32,326.33,4920.0
2019-01-07 13:25:00,326.48,326.82,326.34,326.55,10135.0,326.48,326.82,326.34,326.55,10135.0
2019-01-07 13:30:00,326.76,326.79,326.28,326.29,12732.0,326.76,326.79,326.28,326.29,12732.0
2019-01-07 13:35:00,326.22,326.34,325.89,326.16,5093.0,326.22,326.34,325.89,326.16,5093.0
2019-01-07 13:40:00,326.21,326.55,325.95,326.4,3400.0,326.21,326.55,325.95,326.4,3400.0
2019-01-07 13:45:00,326.28,326.28,324.86,325.12,8772.0,326.28,326.28,324.86,325.12,8772.0
2019-01-07 13:50:00,324.92,325.35,324.75,325.35,3338.0,324.92,325.35,324.75,325.35,3338.0
2019-01-07 13:55:00,325.35,325.4,324.93,324.98,2723.0,325.35,325.4,324.93,324.98,2723.0
2019-01-07 14:00:00,324.98,325.23,324.75,324.75,3705.0,324.98,325.23,324.75,324.75,3705.0
2019-01-07 14:05:00,324.76,325.17,324.43,324.43,18102.0,324.76,325.17,324.43,324.43,18102.0
2019-01-07 14:10:00,324.3,324.63,324.0,324.61,3298.0,324.3,324.63,324.0,324.61,3298.0
2019-01-07 14:15:00,324.65,324.82,324.52,324.76,6848.0,324.65,324.82,324.52,324.76,6848.0
2019-01-07 14:20:00,324.89,324.89,323.95,323.95,7545.0,324.89,324.89,323.95,323.95,7545.0
2019-01-07 14:25:00,323.86,324.78,323.85,324.78,5052.0,323.86,324.78,323.85,324.78,5052.0
2019-01-07 14:30:00,324.82,324.82,324.14,324.3,7245.0,324.82,324.82,324.14,324.3,7245.0
2019-01-07 14:35:00,324.28,324.44,324.15,324.31,7910.0,324.28,324.44,324.15,324.31,7910.0
2019-01-07 14:40:00,324.31,324.31,323.11,323.11,4730.0,324.31,324.31,323.11,323.11,4730.0
2019-01-07 14:45:00,323.11,323.11,322.34,322.61,10204.0,323.11,323.11,322.34,322.61,10204.0
2019-01-07 14:50:00,322.59,322.96,322.3,322.71,9991.0,322.59,322.96,322.3,322.71,9991.0
2019-01-07 14:55:00,322.66,322.71,321.96,321.96,3246.0,322.66,322.71,321.96,321.96,3246.0
2019-01-07 15:00:00,321.97,322.97,321.83,322.97,7810.0,321.97,322.97,321.83,322.97,7810.0
2019-01-07 15:05:00,322.98,323.36,322.65,323.2,6100.0,322.98,323.36,322.65,323.2,6100.0
2019-01-07 15:10:00,323.2,323.88,323.17,323.58,7094.0,323.2,323.88,323.17,323.58,7094.0
2019-01-07 15:15:00,323.72,324.18,323.72,324.18,4939.0,323.72,324.18,323.72,324.18,4939.0
2019-01-07 15:20:00,324.04,324.04,323.67,323.68,5641.0,324.04,324.04,323.67,323.68,5641.0
2019-01-07 15:25:00,323.71,324.04,323.69,323.78,4947.0,323.71,324.04,323.69,323.78,4947.0
2019-01-07 15:30:00,323.8,323.9,322.68,323.49,9000.0,323.8,323.9,322.68,323.49,9000.0
2019-01-07 15:35:00,323.36,323.43,322.3,322.49,14547.0,323.36,323.43,322.3,322.49,14547.0
2019-01-07 15:40:00,322.49,323.55,322.49,323.55,5813.0,322.49,323.55,322.49,323.55,5813.0
2019-01-07 15:45:00,323.56,323.84,323.35,323.75,14405.0,323.56,323.84,323.35,323.75,14405.0
2019-01-07 15:50:00,323.66,323.67,323.15,323.23,14008.0,323.66,323.67,323.15,323.23,14008.0
2019-01-07 15:55:00,323.4,323.47,322.09,322.29,39622.0,323.4,323.47,322.09,322.29,39622.0
2019-01-08 09:30:00,324.53,325.9,323.5,324.32,29389.0,324.53,325.9,323.5,324.32,29389.0
2019-01-08 09:35:00,324.6,325.2,323.68,323.72,16887.0,324.6,325.2,323.68,323.72,16887.0
2019-01-08 09:40:00,323.72,324.32,323.11,323.98,7820.0,323.72,324.32,323.11,323.98,7820.0
2019-01-08 09:45:00,324.43,324.43,322.46,322.81,10488.0,324.43,324.43,322.46,322.81,10488.0
2019-01-08 09:50:00,322.81,323.17,322.17,323.16,8469.0,322.81,323.17,322.17,323.16,8469.0
2019-01-08 09:55:00,323.7,324.04,323.1,323.61,6164.0,323.7,324.04,323.1,323.61,6164.0
2019-01-08 10:00:00,323.48,324.7,323.4,324.63,5362.0,323.48,324.7,323.4,324.63,5362.0
2019-01-08 10:05:00,324.69,324.98,324.14,324.57,4606.0,324.69,324.98,324.14,324.57,4606.0
2019-01-08 10:10:00,324.37,324.93,323.69,323.69,28480.0,324.37,324.93,323.69,323.69,28480.0
2019-01-08 10:15:00,323.66,323.71,322.61,323.49,8150.0,323.66,323.71,322.61,323.49,8150.0
2019-01-08 10:20:00,323.32,323.4,322.75,323.1,4955.0,323.32,323.4,322.75,323.1,4955.0
2019-01-08 10:25:00,323.24,324.83,323.24,324.48,9387.0,323.24,324.83,323.24,324.48,9387.0
2019-01-08 10:30:00,324.86,324.86,323.43,323.5,6317.0,324.86,324.86,323.43,323.5,6317.0
2019-01-08 10:35:00,323.7,324.3,323.03,324.3,3506.0,323.7,324.3,323.03,324.3,3506.0
2019-01-08 10:40:00,324.22,324.3,322.98,322.98,5100.0,324.22,324.3,322.98,322.98,5100.0
2019-01-08 10:45:00,322.9,323.2,321.85,322.98,11728.0,322.9,323.2,321.85,322.98,11728.0
2019-01-08 10:50:00,323.03,323.09,321.3,321.34,12706.0,323.03,323.09,321.3,321.34,12706.0
2019-01-08 10:55:00,321.23,322.45,320.47,322.44,12300.0,321.23,322.45,320.47,322.44,12300.0
2019-01-08 11:00:00,322.14,323.61,321.41,323.09,10092.0,322.14,323.61,321.41,323.09,10092.0
2019-01-08 11:05:00,323.25,323.77,322.63,323.37,11889.0,323.25,323.77,322.63,323.37,11889.0
2019-01-08 11:10:00,323.42,323.91,323.18,323.33,9138.0,323.42,323.91,323.18,323.33,9138.0
2019-01-08 11:15:00,323.33,324.5,323.33,324.29,11560.0,323.33,324.5,323.33,324.29,11560.0
2019-01-08 11:20:00,324.45,324.52,323.31,323.43,7185.0,324.45,324.52,323.31,323.43,7185.0
2019-01-08 11:25:00,323.55,324.13,323.13,323.29,4919.0,323.55,324.13,323.13,323.29,4919.0
2019-01-08 11:30:00,323.43,323.43,322.43,322.73,4785.0,323.43,323.43,322.43,322.73,4785.0
2019-01-08 11:35:00,322.56,323.15,322.56,323.15,5701.0,322.56,323.15,322.56,323.15,5701.0
2019-01-08 11:40:00,323.22,323.76,323.09,323.4,3900.0,323.22,323.76,323.09,323.4,3900.0
2019-01-08 11:45:00,323.42,323.93,323.42,323.9,3968.0,323.42,323.93,323.42,323.9,3968.0
2019-01-08 11:50:00,323.98,324.16,323.76,324.07,7121.0,323.98,324.16,323.76,324.07,7121.0
2019-01-08 11:55:00,324.08,324.54,323.68,324.48,5262.0,324.08,324.54,323.68,324.48,5262.0
2019-01-08 12:00:00,324.51,324.63,323.88,324.56,3375.0,324.51,324.63,323.88,324.56,3375.0
2019-01-08 12:05:00,324.39,324.62,323.97,324.11,3627.0,324.39,324.62,323.97,324.11,3627.0
2019-01-08 12:10:00,324.04,324.4,323.81,324.29,5937.0,324.04,324.4,323.81,324.29,5937.0
2019-01-08 12:15:00,324.55,324.96,324.54,324.86,5462.0,324.55,324.96,324.54,324.86,5462.0
2019-01-08 12:20:00,324.71,325.0,324.56,324.86,3306.0,324.71,325.0,324.56,324.86,3306.0
2019-01-08 12:25:00,324.88,324.97,324.63,324.71,1800.0,324.88,324.97,324.63,324.71,1800.0
2019-01-08 12:30:00,324.71,324.95,324.51,324.52,3412.0,324.71,324.95,324.51,324.52,3412.0
2019-01-08 12:35:00,324.42,324.86,324.26,324.48,11853.0,324.42,324.86,324.26,324.48,11853.0
2019-01-08 12:40:00,324.68,324.94,324.57,324.8,3271.0,324.68,324.94,324.57,324.8,3271.0
2019-01-08 12:45:00,324.86,325.0,323.71,323.71,5432.0,324.86,325.0,323.71,323.71,5432.0
2019-01-08 12:50:00,323.7,324.24,323.67,324.24,10085.0,323.7,324.24,323.67,324.24,10085.0
2019-01-08 12:55:00,324.03,324.06,323.54,324.0,2140.0,324.03,324.06,323.54,324.0,2140.0
2019-01-08 13:00:00,324.03,324.74,323.71,324.74,4300.0,324.03,324.74,323.71,324.74,4300.0
2019-01-08 13:05:00,324.66,325.0,324.6,325.0,3106.0,324.66,325.0,324.6,325.0,3106.0
2019-01-08 13:10:00,324.93,325.0,324.8,324.93,9320.0,324.93,325.0,324.8,324.93,9320.0
2019-01-08 13:15:00,324.84,324.87,324.31,324.31,2546.0,324.84,324.87,324.31,324.31,2546.0
2019-01-08 13:20:00,324.19,324.6,323.92,324.01,6655.0,324.19,324.6,323.92,324.01,6655.0
2019-01-08 13:25:00,323.92,324.04,323.74,323.95,3944.0,323.92,324.04,323.74,323.95,3944.0
2019-01-08 13:30:00,323.69,323.7,322.9,323.35,9820.0,323.69,323.7,322.9,323.35,9820.0
2019-01-08 13:35:00,323.21,323.24,322.88,322.93,4917.0,323.21,323.24,322.88,322.93,4917.0
2019-01-08 13:40:00,322.91,322.91,322.38,322.4,3244.0,322.91,322.91,322.38,322.4,3244.0
2019-01-08 13:45:00,322.13,322.84,321.99,322.76,6175.0,322.13,322.84,321.99,322.76,6175.0
2019-01-08 13:50:00,322.84,323.44,322.71,323.32,11400.0,322.84,323.44,322.71,323.32,11400.0
2019-01-08 13:55:00,323.38,323.39,322.87,323.01,2327.0,323.38,323.39,322.87,323.01,2327.0
2019-01-08 14:00:00,322.93,323.22,322.78,322.78,3574.0,322.93,323.22,322.78,322.78,3574.0
2019-01-08 14:05:00,322.87,323.0,322.72,323.0,4202.0,322.87,323.0,322.72,323.0,4202.0
2019-01-08 14:10:00,323.0,323.0,322.81,323.0,3340.0,323.0,323.0,322.81,323.0,3340.0
2019-01-08 14:15:00,323.0,323.0,322.57,322.74,6201.0,323.0,323.0,322.57,322.74,6201.0
2019-01-08 14:20:00,322.76,322.85,322.58,322.85,2459.0,322.76,322.85,322.58,322.85,2459.0
2019-01-08 14:25:00,322.88,323.13,322.57,322.72,6956.0,322.88,323.13,322.57,322.72,6956.0
2019-01-08 14:30:00,322.72,323.03,322.45,323.0,3622.0,322.72,323.03,322.45,323.0,3622.0
2019-01-08 14:35:00,322.75,323.0,322.68,323.0,5115.0,322.75,323.0,322.68,323.0,5115.0
2019-01-08 14:40:00,323.01,323.02,322.78,322.99,6471.0,323.01,323.02,322.78,322.99,6471.0
2019-01-08 14:45:00,323.0,323.0,322.65,322.86,5129.0,323.0,323.0,322.65,322.86,5129.0
2019-01-08 14:50:00,322.84,323.0,322.75,322.98,3083.0,322.84,323.0,322.75,322.98,3083.0
2019-01-08 14:55:00,322.93,323.07,322.64,322.84,4720.0,322.93,323.07,322.64,322.84,4720.0
2019-01-08 15:00:00,322.75,323.23,322.62,322.8,9656.0,322.75,323.23,322.62,322.8,9656.0
2019-01-08 15:05:00,322.83,323.0,322.36,322.82,3600.0,322.83,323.0,322.36,322.82,3600.0
2019-01-08 15:10:00,322.75,323.3,322.57,323.3,6361.0,322.75,323.3,322.57,323.3,6361.0
2019-01-08 15:15:00,323.29,323.74,323.12,323.54,8258.0,323.29,323.74,323.12,323.54,8258.0
2019-01-08 15:20:00,323.54,323.61,323.1,323.29,9417.0,323.54,323.61,323.1,323.29,9417.0
2019-01-08 15:25:00,323.32,324.26,323.07,324.13,11596.0,323.32,324.26,323.07,324.13,11596.0
2019-01-08 15:30:00,324.17,324.42,324.1,324.27,12582.0,324.17,324.42,324.1,324.27,12582.0
2019-01-08 15:35:00,324.21,324.66,324.13,324.62,8558.0,324.21,324.66,324.13,324.62,8558.0
2019-01-08 15:40:00,324.75,324.93,324.46,324.87,9574.0,324.75,324.93,324.46,324.87,9574.0
2019-01-08 15:45:00,324.79,324.95,324.36,324.4,11947.0,324.79,324.95,324.36,324.4,11947.0
2019-01-08 15:50:00,324.38,324.69,324.08,324.26,8912.0,324.38,324.69,324.08,324.26,8912.0
2019-01-08 15:55:00,324.18,324.82,324.17,324.44,29249.0,324.18,324.82,324.17,324.44,29249.0
2019-01-09 09:30:00,325.76,326.06,324.46,325.67,18625.0,325.76,326.06,324.46,325.67,18625.0
2019-01-09 09:35:00,326.0,328.6,326.0,327.8,13810.0,326.0,328.6,326.0,327.8,13810.0
2019-01-09 09:40:00,327.96,328.44,327.47,327.62,7900.0,327.96,328.44,327.47,327.62,7900.0
2019-01-09 09:45:00,327.43,328.05,326.63,327.22,9508.0,327.43,328.05,326.63,327.22,9508.0
2019-01-09 09:50:00,327.39,328.02,327.3,327.96,5940.0,327.39,328.02,327.3,327.96,5940.0
2019-01-09 09:55:00,327.89,328.58,327.61,328.44,13543.0,327.89,328.58,327.61,328.44,13543.0
2019-01-09 10:00:00,328.38,329.12,328.0,328.64,17262.0,328.38,329.12,328.0,328.64,17262.0
2019-01-09 10:05:00,328.88,329.39,328.56,329.28,5819.0,328.88,329.39,328.56,329.28,5819.0
2019-01-09 10:10:00,329.28,330.17,328.91,329.74,13595.0,329.28,330.17,328.91,329.74,13595.0
2019-01-09 10:15:00,329.38,330.18,329.31,329.89,9772.0,329.38,330.18,329.31,329.89,9772.0
2019-01-09 10:20:00,330.19,330.7,329.74,330.27,10665.0,330.19,330.7,329.74,330.27,10665.0
2019-01-09 10:25:00,330.03,330.23,329.25,330.09,20166.0,330.03,330.23,329.25,330.09,20166.0
2019-01-09 10:30:00,330.09,330.1,328.59,328.59,6400.0,330.09,330.1,328.59,328.59,6400.0
2019-01-09 10:35:00,328.58,329.41,328.58,329.41,57180.0,328.58,329.41,328.58,329.41,57180.0
2019-01-09 10:40:00,328.95,329.23,327.9,327.91,55924.0,328.95,329.23,327.9,327.91,55924.0
2019-01-09 10:45:00,327.88,328.08,327.12,328.0,6909.0,327.88,328.08,327.12,328.0,6909.0
2019-01-09 10:50:00,328.0,329.29,327.9,329.29,7834.0,328.0,329.29,327.9,329.29,7834.0
2019-01-09 10:55:00,329.15,329.3,327.83,327.94,8974.0,329.15,329.3,327.83,327.94,8974.0
2019-01-09 11:00:00,327.94,329.07,327.94,328.58,4225.0,327.94,329.07,327.94,328.58,4225.0
2019-01-09 11:05:00,328.96,328.96,328.36,328.85,3000.0,328.96,328.96,328.36,328.85,3000.0
2019-01-09 11:10:00,328.88,328.98,328.34,328.96,36756.0,328.88,328.98,328.34,328.96,36756.0
2019-01-09 11:15:00,328.95,329.07,327.84,328.11,13155.0,328.95,329.07,327.84,328.11,13155.0
2019-01-09 11:20:00,327.73,328.81,327.71,328.81,7864.0,327.73,328.81,327.71,328.81,7864.0
2019-01-09 11:25:00,328.58,328.95,328.37,328.84,8150.0,328.58,328.95,328.37,328.84,8150.0
2019-01-09 11:30:00,328.78,328.79,328.24,328.42,6445.0,328.78,328.79,328.24,328.42,6445.0
2019-01-09 11:35:00,328.22,328.28,327.54,327.55,2050.0,328.22,328.28,327.54,327.55,2050.0
2019-01-09 11:40:00,327.73,327.98,327.48,327.98,6273.0,327.73,327.98,327.48,327.98,6273.0
2019-01-09 11:45:00,327.75,328.18,327.74,328.18,27151.0,327.75,328.18,327.74,328.18,27151.0
2019-01-09 11:50:00,328.13,328.5,328.03,328.5,5080.0,328.13,328.5,328.03,328.5,5080.0
2019-01-09 11:55:00,328.34,328.35,328.08,328.35,2100.0,328.34,328.35,328.08,328.35,2100.0
2019-01-09 12:00:00,328.37,328.93,328.28,328.79,9535.0,328.37,328.93,328.28,328.79,9535.0
2019-01-09 12:05:00,328.63,329.53,328.41,328.5,27204.0,328.63,329.53,328.41,328.5,27204.0
2019-01-09 12:10:00,328.53,328.53,327.84,328.16,4100.0,328.53,328.53,327.84,328.16,4100.0
2019-01-09 12:15:00,328.4,328.57,328.16,328.3,2400.0,328.4,328.57,328.16,328.3,2400.0
2019-01-09 12:20:00,328.2,328.66,328.2,328.54,800.0,328.2,328.66,328.2,328.54,800.0
2019-01-09 12:25:00,328.64,328.67,328.38,328.38,1000.0,328.64,328.67,328.38,328.38,1000.0
2019-01-09 12:30:00,328.44,328.95,328.36,328.81,3031.0,328.44,328.95,328.36,328.81,3031.0
2019-01-09 12:35:00,328.95,328.95,328.61,328.93,3614.0,328.95,328.95,328.61,328.93,3614.0
2019-01-09 12:40:00,328.88,329.03,328.78,328.98,5769.0,328.88,329.03,328.78,328.98,5769.0
2019-01-09 12:45:00,328.82,328.99,328.6,328.6,2557.0,328.82,328.99,328.6,328.6,2557.0
2019-01-09 12:50:00,328.61,328.73,328.39,328.49,4775.0,328.61,328.73,328.39,328.49,4775.0
2019-01-09 12:55:00,328.4,328.54,328.3,328.47,1958.0,328.4,328.54,328.3,328.47,1958.0
2019-01-09 13:00:00,328.49,328.58,328.27,328.39,3519.0,328.49,328.58,328.27,328.39,3519.0
2019-01-09 13:05:00,328.3,328.73,328.23,328.62,2500.0,328.3,328.73,328.23,328.62,2500.0
2019-01-09 13:10:00,328.6,328.73,328.13,328.59,10250.0,328.6,328.73,328.13,328.59,10250.0
2019-01-09 13:15:00,328.65,328.83,328.53,328.83,5409.0,328.65,328.83,328.53,328.83,5409.0
2019-01-09 13:20:00,328.68,329.03,328.68,328.92,4242.0,328.68,329.03,328.68,328.92,4242.0
2019-01-09 13:25:00,328.92,329.0,328.76,328.95,13449.0,328.92,329.0,328.76,328.95,13449.0
2019-01-09 13:30:00,328.95,329.42,328.79,329.3,16631.0,328.95,329.42,328.79,329.3,16631.0
2019-01-09 13:35:00,329.28,329.36,329.14,329.14,4379.0,329.28,329.36,329.14,329.14,4379.0
2019-01-09 13:40:00,329.36,329.4,329.09,329.27,1674.0,329.36,329.4,329.09,329.27,1674.0
2019-01-09 13:45:00,329.37,329.37,328.76,328.89,1950.0,329.37,329.37,328.76,328.89,1950.0
2019-01-09 13:50:00,328.77,328.77,328.24,328.28,4201.0,328.77,328.77,328.24,328.28,4201.0
2019-01-09 13:55:00,328.43,328.99,328.43,328.77,1800.0,328.43,328.99,328.43,328.77,1800.0
2019-01-09 14:00:00,328.77,329.61,328.63,329.08,8349.0,328.77,329.61,328.63,329.08,8349.0
2019-01-09 14:05:00,329.31,329.88,329.31,329.79,1454.0,329.31,329.88,329.31,329.79,1454.0
2019-01-09 14:10:00,329.69,329.86,329.49,329.73,2697.0,329.69,329.86,329.49,329.73,2697.0
2019-01-09 14:15:00,329.75,329.8,328.2,328.2,3200.0,329.75,329.8,328.2,328.2,3200.0
2019-01-09 14:20:00,328.34,328.34,327.27,327.7,10489.0,328.34,328.34,327.27,327.7,10489.0
2019-01-09 14:25:00,327.66,328.32,327.66,328.32,6320.0,327.66,328.32,327.66,328.32,6320.0
2019-01-09 14:30:00,328.0,328.09,327.65,328.08,13583.0,328.0,328.09,327.65,328.08,13583.0
2019-01-09 14:35:00,328.24,328.29,327.92,328.29,866.0,328.24,328.29,327.92,328.29,866.0
2019-01-09 14:40:00,328.04,328.89,328.01,328.89,4700.0,328.04,328.89,328.01,328.89,4700.0
2019-01-09 14:45:00,328.77,329.18,328.73,329.18,1338.0,328.77,329.18,328.73,329.18,1338.0
2019-01-09 14:50:00,329.18,329.27,328.89,328.94,2978.0,329.18,329.27,328.89,328.94,2978.0
2019-01-09 14:55:00,328.77,328.77,328.35,328.36,3750.0,328.77,328.77,328.35,328.36,3750.0
2019-01-09 15:00:00,328.38,328.83,328.19,328.65,2681.0,328.38,328.83,328.19,328.65,2681.0
2019-01-09 15:05:00,328.75,328.82,328.47,328.8,3977.0,328.75,328.82,328.47,328.8,3977.0
2019-01-09 15:10:00,328.86,328.91,328.62,328.91,2400.0,328.86,328.91,328.62,328.91,2400.0
2019-01-09 15:15:00,328.86,329.04,328.3,328.53,6100.0,328.86,329.04,328.3,328.53,6100.0
2019-01-09 15:20:00,328.41,328.56,327.73,327.75,7402.0,328.41,328.56,327.73,327.75,7402.0
2019-01-09 15:25:00,327.64,327.94,327.13,327.5,6800.0,327.64,327.94,327.13,327.5,6800.0
2019-01-09 15:30:00,327.32,327.43,326.84,327.07,10192.0,327.32,327.43,326.84,327.07,10192.0
2019-01-09 15:35:00,327.15,327.15,326.05,326.63,14765.0,327.15,327.15,326.05,326.63,14765.0
2019-01-09 15:40:00,326.86,326.86,325.96,326.01,14538.0,326.86,326.86,325.96,326.01,14538.0
2019-01-09 15:45:00,326.04,326.14,325.72,325.9,27726.0,326.04,326.14,325.72,325.9,27726.0
2019-01-09 15:50:00,325.81,326.43,325.67,326.28,33929.0,325.81,326.43,325.67,326.28,33929.0
2019-01-09 15:55:00,326.36,326.7,325.35,326.55,87853.0,326.36,326.7,325.35,326.55,87853.0
2019-01-10 09:30:00,325.62,327.03,325.57,326.4,13391.0,325.62,327.03,325.57,326.4,13391.0
2019-01-10 09:35:00,326.56,327.79,326.53,327.69,4074.0,326.56,327.79,326.53,327.69,4074.0
2019-01-10 09:40:00,327.76,327.78,326.59,326.93,6900.0,327.76,327.78,326.59,326.93,6900.0
2019-01-10 09:45:00,326.83,326.83,325.43,325.43,4822.0,326.83,326.83,325.43,325.43,4822.0
2019-01-10 09:50:00,325.4,325.47,324.2,325.06,12126.0,325.4,325.47,324.2,325.06,12126.0
2019-01-10 09:55:00,324.87,326.65,324.86,326.65,6106.0,324.87,326.65,324.86,326.65,6106.0
2019-01-10 10:00:00,326.58,327.28,325.76,326.22,7963.0,326.58,327.28,325.76,326.22,7963.0
2019-01-10 10:05:00,326.34,326.36,325.59,325.68,2059.0,326.34,326.36,325.59,325.68,2059.0
2019-01-10 10:10:00,325.86,325.91,325.41,325.51,1512.0,325.86,325.91,325.41,325.51,1512.0
2019-01-10 10:15:00,325.44,326.58,325.22,326.58,11088.0,325.44,326.58,325.22,326.58,11088.0
2019-01-10 10:20:00,326.56,327.26,326.56,327.04,5053.0,326.56,327.26,326.56,327.04,5053.0
2019-01-10 10:25:00,326.92,328.09,326.89,327.98,5404.0,326.92,328.09,326.89,327.98,5404.0
2019-01-10 10:30:00,328.33,328.8,327.89,328.8,4921.0,328.33,328.8,327.89,328.8,4921.0
2019-01-10 10:35:00,328.75,328.78,328.27,328.77,5307.0,328.75,328.78,328.27,328.77,5307.0
2019-01-10 10:40:00,328.77,328.77,328.27,328.52,2000.0,328.77,328.77,328.27,328.52,2000.0
2019-01-10 10:45:00,328.32,328.57,327.86,328.19,9659.0,328.32,328.57,327.86,328.19,9659.0
2019-01-10 10:50:00,328.0,328.6,327.97,328.48,8483.0,328.0,328.6,327.97,328.48,8483.0
2019-01-10 10:55:00,328.35,328.58,328.24,328.32,4820.0,328.35,328.58,328.24,328.32,4820.0
2019-01-10 11:00:00,328.34,328.36,327.75,328.36,3650.0,328.34,328.36,327.75,328.36,3650.0
2019-01-10 11:05:00,328.36,329.27,328.36,329.25,9195.0,328.36,329.27,328.36,329.25,9195.0
2019-01-10 11:10:00,329.15,329.48,328.9,329.43,10204.0,329.15,329.48,328.9,329.43,10204.0
2019-01-10 11:15:00,329.29,329.65,329.0,329.1,7436.0,329.29,329.65,329.0,329.1,7436.0
2019-01-10 11:20:00,329.23,329.95,329.21,329.34,5141.0,329.23,329.95,329.21,329.34,5141.0
2019-01-10 11:25:00,329.31,329.52,329.06,329.31,5230.0,329.31,329.52,329.06,329.31,5230.0
2019-01-10 11:30:00,329.48,330.15,329.44,329.88,3322.0,329.48,330.15,329.44,329.88,3322.0
2019-01-10 11:35:00,329.92,330.3,329.84,330.19,3132.0,329.92,330.3,329.84,330.19,3132.0
2019-01-10 11:40:00,330.04,330.1,329.68,329.77,5746.0,330.04,330.1,329.68,329.77,5746.0
2019-01-10 11:45:00,329.8,330.05,329.36,329.88,6638.0,329.8,330.05,329.36,329.88,6638.0
2019-01-10 11:50:00,329.57,330.18,329.44,329.64,2200.0,329.57,330.18,329.44,329.64,2200.0
2019-01-10 11:55:00,329.7,330.28,329.32,330.11,1860.0,329.7,330.28,329.32,330.11,1860.0
2019-01-10 12:00:00,330.08,330.36,329.36,329.36,4813.0,330.08,330.36,329.36,329.36,4813.0
2019-01-10 12:05:00,329.51,329.68,329.38,329.53,1300.0,329.51,329.68,329.38,329.53,1300.0
2019-01-10 12:10:00,329.36,329.53,328.92,328.92,2350.0,329.36,329.53,328.92,328.92,2350.0
2019-01-10 12:15:00,329.18,329.55,329.12,329.22,10069.0,329.18,329.55,329.12,329.22,10069.0
2019-01-10 12:20:00,329.31,329.45,329.1,329.35,7634.0,329.31,329.45,329.1,329.35,7634.0
2019-01-10 12:25:00,329.42,329.92,329.37,329.8,4723.0,329.42,329.92,329.37,329.8,4723.0
2019-01-10 12:30:00,329.72,329.89,329.6,329.7,5804.0,329.72,329.89,329.6,329.7,5804.0
2019-01-10 12:35:00,329.72,330.32,329.72,329.94,2450.0,329.72,330.32,329.72,329.94,2450.0
2019-01-10 12:40:00,330.14,330.14,329.46,329.72,4400.0,330.14,330.14,329.46,329.72,4400.0
2019-01-10 12:45:00,329.53,330.88,329.53,330.64,3100.0,329.53,330.88,329.53,330.64,3100.0
2019-01-10 12:50:00,330.56,331.0,330.45,330.45,3434.0,330.56,331.0,330.45,330.45,3434.0
2019-01-10 12:55:00,330.28,330.57,330.16,330.32,9507.0,330.28,330.57,330.16,330.32,9507.0
2019-01-10 13:00:00,329.88,329.93,329.54,329.57,2767.0,329.88,329.93,329.54,329.57,2767.0
2019-01-10 13:05:00,329.8,329.92,328.76,328.76,1629.0,329.8,329.92,328.76,328.76,1629.0
2019-01-10 13:10:00,329.03,329.24,328.8,329.17,1904.0,329.03,329.24,328.8,329.17,1904.0
2019-01-10 13:15:00,329.02,329.02,328.54,328.67,2955.0,329.02,329.02,328.54,328.67,2955.0
2019-01-10 13:20:00,328.67,329.01,328.46,328.86,5052.0,328.67,329.01,328.46,328.86,5052.0
2019-01-10 13:25:00,328.9,329.31,328.76,329.31,4000.0,328.9,329.31,328.76,329.31,4000.0
2019-01-10 13:30:00,329.35,329.54,328.61,329.02,3350.0,329.35,329.54,328.61,329.02,3350.0
2019-01-10 13:35:00,329.17,329.17,328.75,328.96,4600.0,329.17,329.17,328.75,328.96,4600.0
2019-01-10 13:40:00,328.72,328.81,327.92,328.81,10045.0,328.72,328.81,327.92,328.81,10045.0
2019-01-10 13:45:00,328.81,329.14,328.43,328.96,5219.0,328.81,329.14,328.43,328.96,5219.0
2019-01-10 13:50:00,328.96,329.12,328.75,328.75,1700.0,328.96,329.12,328.75,328.75,1700.0
2019-01-10 13:55:00,328.97,329.42,328.87,329.42,5125.0,328.97,329.42,328.87,329.42,5125.0
2019-01-10 14:00:00,329.42,330.1,329.42,329.85,2700.0,329.42,330.1,329.42,329.85,2700.0
2019-01-10 14:05:00,329.95,330.84,329.95,330.51,3096.0,329.95,330.84,329.95,330.51,3096.0
2019-01-10 14:10:00,330.59,330.74,330.34,330.74,4750.0,330.59,330.74,330.34,330.74,4750.0
2019-01-10 14:15:00,330.63,330.77,330.39,330.54,2120.0,330.63,330.77,330.39,330.54,2120.0
2019-01-10 14:20:00,330.55,331.16,330.54,331.1,10745.0,330.55,331.16,330.54,331.1,10745.0
2019-01-10 14:25:00,330.95,331.18,330.37,330.7,5461.0,330.95,331.18,330.37,330.7,5461.0
2019-01-10 14:30:00,330.62,330.85,330.47,330.59,1650.0,330.62,330.85,330.47,330.59,1650.0
2019-01-10 14:35:00,330.62,330.68,329.89,330.13,12200.0,330.62,330.68,329.89,330.13,12200.0
2019-01-10 14:40:00,330.13,330.54,329.74,330.41,8427.0,330.13,330.54,329.74,330.41,8427.0
2019-01-10 14:45:00,330.2,330.44,329.97,330.0,1100.0,330.2,330.44,329.97,330.0,1100.0
2019-01-10 14:50:00,329.99,329.99,329.48,329.48,1492.0,329.99,329.99,329.48,329.48,1492.0
2019-01-10 14:55:00,329.68,330.05,329.56,329.56,7389.0,329.68,330.05,329.56,329.56,7389.0
2019-01-10 15:00:00,329.71,330.18,329.7,330.18,7073.0,329.71,330.18,329.7,330.18,7073.0
2019-01-10 15:05:00,330.14,330.23,329.84,330.23,4582.0,330.14,330.23,329.84,330.23,4582.0
2019-01-10 15:10:00,329.99,330.32,329.85,330.3,7083.0,329.99,330.32,329.85,330.3,7083.0
2019-01-10 15:15:00,330.35,330.58,330.28,330.55,3200.0,330.35,330.58,330.28,330.55,3200.0
2019-01-10 15:20:00,330.56,330.75,330.32,330.68,15211.0,330.56,330.75,330.32,330.68,15211.0
2019-01-10 15:25:00,330.62,330.79,330.58,330.77,7138.0,330.62,330.79,330.58,330.77,7138.0
2019-01-10 15:30:00,330.62,330.86,330.25,330.66,6676.0,330.62,330.86,330.25,330.66,6676.0
2019-01-10 15:35:00,330.57,330.86,330.42,330.85,4816.0,330.57,330.86,330.42,330.85,4816.0
2019-01-10 15:40:00,330.82,331.23,330.79,330.95,9899.0,330.82,331.23,330.79,330.95,9899.0
2019-01-10 15:45:00,331.01,331.27,330.7,330.73,5210.0,331.01,331.27,330.7,330.73,5210.0
2019-01-10 15:50:00,330.88,331.24,330.86,330.99,13136.0,330.88,331.24,330.86,330.99,13136.0
2019-01-10 15:55:00,330.78,331.37,330.57,331.21,45806.0,330.78,331.37,330.57,331.21,45806.0
2019-01-11 09:30:00,329.4,330.31,327.83,330.31,16020.0,329.4,330.31,327.83,330.31,16020.0
2019-01-11 09:35:00,329.78,329.78,329.15,329.15,2427.0,329.78,329.78,329.15,329.15,2427.0
2019-01-11 09:40:00,329.27,329.8,328.77,329.55,8976.0,329.27,329.8,328.77,329.55,8976.0
2019-01-11 09:45:00,329.74,329.91,329.34,329.4,2221.0,329.74,329.91,329.34,329.4,2221.0
2019-01-11 09:50:00,329.42,329.98,329.15,329.6,7000.0,329.42,329.98,329.15,329.6,7000.0
2019-01-11 09:55:00,329.6,330.0,329.47,329.91,13813.0,329.6,330.0,329.47,329.91,13813.0
2019-01-11 10:00:00,329.8,330.07,329.44,329.72,2703.0,329.8,330.07,329.44,329.72,2703.0
2019-01-11 10:05:00,329.48,330.49,329.47,330.34,6919.0,329.48,330.49,329.47,330.34,6919.0
2019-01-11 10:10:00,330.49,330.83,330.21,330.61,14748.0,330.49,330.83,330.21,330.61,14748.0
2019-01-11 10:15:00,330.49,330.61,329.58,329.61,5854.0,330.49,330.61,329.58,329.61,5854.0
2019-01-11 10:20:00,329.78,330.0,329.65,329.65,2900.0,329.78,330.0,329.65,329.65,2900.0
2019-01-11 10:25:00,329.63,329.78,329.25,329.3,10860.0,329.63,329.78,329.25,329.3,10860.0
2019-01-11 10:30:00,329.06,329.16,328.72,329.0,4899.0,329.06,329.16,328.72,329.0,4899.0
2019-01-11 10:35:00,329.07,329.66,329.06,329.47,5546.0,329.07,329.66,329.06,329.47,5546.0
2019-01-11 10:40:00,329.38,329.86,329.28,329.58,6815.0,329.38,329.86,329.28,329.58,6815.0
2019-01-11 10:45:00,329.24,329.88,329.24,329.44,16965.0,329.24,329.88,329.24,329.44,16965.0
2019-01-11 10:50:00,329.4,330.24,329.34,330.24,14375.0,329.4,330.24,329.34,330.24,14375.0
2019-01-11 10:55:00,330.55,330.84,330.37,330.62,10696.0,330.55,330.84,330.37,330.62,10696.0
2019-01-11 11:00:00,330.54,330.78,330.25,330.44,5047.0,330.54,330.78,330.25,330.44,5047.0
2019-01-11 11:05:00,330.33,330.46,329.89,330.31,8104.0,330.33,330.46,329.89,330.31,8104.0
2019-01-11 11:10:00,330.27,330.62,330.19,330.41,19526.0,330.27,330.62,330.19,330.41,19526.0
2019-01-11 11:15:00,330.54,330.76,330.38,330.73,3306.0,330.54,330.76,330.38,330.73,3306.0
2019-01-11 11:20:00,330.73,331.19,330.38,331.03,10414.0,330.73,331.19,330.38,331.03,10414.0
2019-01-11 11:25:00,330.95,330.95,330.29,330.85,5275.0,330.95,330.95,330.29,330.85,5275.0
2019-01-11 11:30:00,330.72,330.97,330.52,330.93,2800.0,330.72,330.97,330.52,330.93,2800.0
2019-01-11 11:35:00,330.9,331.08,330.64,331.07,8118.0,330.9,331.08,330.64,331.07,8118.0
2019-01-11 11:40:00,331.19,331.84,330.94,331.66,14178.0,331.19,331.84,330.94,331.66,14178.0
2019-01-11 11:45:00,331.67,332.62,331.67,332.1,13304.0,331.67,332.62,331.67,332.1,13304.0
2019-01-11 11:50:00,332.1,332.1,331.67,332.0,6203.0,332.1,332.1,331.67,332.0,6203.0
2019-01-11 11:55:00,331.85,332.62,331.61,332.62,13750.0,331.85,332.62,331.61,332.62,13750.0
2019-01-11 12:00:00,332.46,332.47,332.01,332.18,6116.0,332.46,332.47,332.01,332.18,6116.0
2019-01-11 12:05:00,332.02,332.44,331.85,332.3,10822.0,332.02,332.44,331.85,332.3,10822.0
2019-01-11 12:10:00,332.09,332.19,331.83,332.05,6472.0,332.09,332.19,331.83,332.05,6472.0
2019-01-11 12:15:00,331.97,332.68,331.86,332.49,8030.0,331.97,332.68,331.86,332.49,8030.0
2019-01-11 12:20:00,332.37,332.74,332.1,332.74,9803.0,332.37,332.74,332.1,332.74,9803.0
2019-01-11 12:25:00,332.77,332.96,332.72,332.81,3404.0,332.77,332.96,332.72,332.81,3404.0
2019-01-11 12:30:00,332.81,333.22,332.59,333.13,13192.0,332.81,333.22,332.59,333.13,13192.0
2019-01-11 12:35:00,333.09,333.1,332.31,332.35,12793.0,333.09,333.1,332.31,332.35,12793.0
2019-01-11 12:40:00,332.44,332.51,331.78,331.78,7704.0,332.44,332.51,331.78,331.78,7704.0
2019-01-11 12:45:00,331.92,331.92,331.26,331.36,6838.0,331.92,331.92,331.26,331.36,6838.0
2019-01-11 12:50:00,331.55,332.53,331.55,332.27,6630.0,331.55,332.53,331.55,332.27,6630.0
2019-01-11 12:55:00,332.34,332.43,332.19,332.33,5700.0,332.34,332.43,332.19,332.33,5700.0
2019-01-11 13:00:00,332.26,332.34,332.06,332.09,3058.0,332.26,332.34,332.06,332.09,3058.0
2019-01-11 13:05:00,332.06,332.22,331.34,331.59,4370.0,332.06,332.22,331.34,331.59,4370.0
2019-01-11 13:10:00,331.72,332.12,331.28,331.38,2948.0,331.72,332.12,331.28,331.38,2948.0
2019-01-11 13:15:00,331.07,331.08,330.47,330.47,2083.0,331.07,331.08,330.47,330.47,2083.0
2019-01-11 13:20:00,330.48,330.51,329.9,329.95,4670.0,330.48,330.51,329.9,329.95,4670.0
2019-01-11 13:25:00,329.94,330.89,329.92,330.89,4450.0,329.94,330.89,329.92,330.89,4450.0
2019-01-11 13:30:00,330.9,331.71,330.89,331.62,5221.0,330.9,331.71,330.89,331.62,5221.0
2019-01-11 13:35:00,331.72,332.01,331.6,331.83,6874.0,331.72,332.01,331.6,331.83,6874.0
2019-01-11 13:40:00,332.13,332.6,331.88,331.97,3534.0,332.13,332.6,331.88,331.97,3534.0
2019-01-11 13:45:00,331.85,331.95,331.55,331.68,1600.0,331.85,331.95,331.55,331.68,1600.0
2019-01-11 13:50:00,331.65,332.2,331.31,332.03,3669.0,331.65,332.2,331.31,332.03,3669.0
2019-01-11 13:55:00,332.18,332.53,331.93,332.39,7362.0,332.18,332.53,331.93,332.39,7362.0
2019-01-11 14:00:00,332.26,332.53,331.86,332.01,9940.0,332.26,332.53,331.86,332.01,9940.0
2019-01-11 14:05:00,331.92,332.5,331.92,332.5,6669.0,331.92,332.5,331.92,332.5,6669.0
2019-01-11 14:10:00,332.54,332.93,332.38,332.82,4167.0,332.54,332.93,332.38,332.82,4167.0
2019-01-11 14:15:00,332.76,332.9,332.47,332.47,3700.0,332.76,332.9,332.47,332.47,3700.0
2019-01-11 14:20:00,332.32,332.64,332.32,332.64,2197.0,332.32,332.64,332.32,332.64,2197.0
2019-01-11 14:25:00,332.65,333.07,332.41,333.03,7322.0,332.65,333.07,332.41,333.03,7322.0
2019-01-11 14:30:00,333.16,333.16,332.91,332.91,2500.0,333.16,333.16,332.91,332.91,2500.0
2019-01-11 14:35:00,333.06,333.12,332.9,333.05,6334.0,333.06,333.12,332.9,333.05,6334.0
2019-01-11 14:40:00,333.0,333.27,332.91,333.27,7651.0,333.0,333.27,332.91,333.27,7651.0
2019-01-11 14:45:00,333.11,333.18,332.59,332.59,2614.0,333.11,333.18,332.59,332.59,2614.0
2019-01-11 14:50:00,332.6,332.69,332.03,332.17,4500.0,332.6,332.69,332.03,332.17,4500.0
2019-01-11 14:55:00,331.94,332.04,331.81,331.81,2635.0,331.94,332.04,331.81,331.81,2635.0
2019-01-11 15:00:00,331.92,332.05,331.77,331.92,3910.0,331.92,332.05,331.77,331.92,3910.0
2019-01-11 15:05:00,331.9,333.05,331.9,333.0,13397.0,331.9,333.05,331.9,333.0,13397.0
2019-01-11 15:10:00,332.99,333.06,332.24,332.26,10818.0,332.99,333.06,332.24,332.26,10818.0
2019-01-11 15:15:00,332.14,332.16,331.88,331.88,5354.0,332.14,332.16,331.88,331.88,5354.0
2019-01-11 15:20:00,331.9,332.04,331.8,331.94,5198.0,331.9,332.04,331.8,331.94,5198.0
2019-01-11 15:25:00,331.84,331.98,331.64,331.96,6036.0,331.84,331.98,331.64,331.96,6036.0
2019-01-11 15:30:00,331.98,332.38,331.9,332.25,5653.0,331.98,332.38,331.9,332.25,5653.0
2019-01-11 15:35:00,332.17,332.55,331.91,331.92,7002.0,332.17,332.55,331.91,331.92,7002.0
2019-01-11 15:40:00,331.92,332.19,331.85,331.94,11671.0,331.92,332.19,331.85,331.94,11671.0
2019-01-11 15:45:00,331.91,333.13,331.91,333.13,33715.0,331.91,333.13,331.91,333.13,33715.0
2019-01-11 15:50:00,333.25,333.57,332.42,332.93,26356.0,333.25,333.57,332.42,332.93,26356.0
2019-01-11 15:55:00,332.91,333.25,332.46,333.25,52280.0,332.91,333.25,332.46,333.25,52280.0
2019-01-14 09:30:00,331.28,331.28,328.39,328.39,44939.0,331.28,331.28,328.39,328.39,44939.0
2019-01-14 09:35:00,328.67,329.0,327.81,328.73,19069.0,328.67,329.0,327.81,328.73,19069.0
2019-01-14 09:40:00,329.12,329.22,327.84,328.19,18847.0,329.12,329.22,327.84,328.19,18847.0
2019-01-14 09:45:00,328.12,328.91,327.72,328.46,29429.0,328.12,328.91,327.72,328.46,29429.0
2019-01-14 09:50:00,328.36,330.0,328.32,329.61,14267.0,328.36,330.0,328.32,329.61,14267.0
2019-01-14 09:55:00,329.0,329.0,328.06,328.4,9589.0,329.0,329.0,328.06,328.4,9589.0
2019-01-14 10:00:00,328.55,329.02,328.3,328.65,12579.0,328.55,329.02,328.3,328.65,12579.0
2019-01-14 10:05:00,328.65,328.66,328.21,328.37,4535.0,328.65,328.66,328.21,328.37,4535.0
2019-01-14 10:10:00,328.49,328.74,328.35,328.4,6194.0,328.49,328.74,328.35,328.4,6194.0
2019-01-14 10:15:00,328.4,329.4,328.29,329.2,12987.0,328.4,329.4,328.29,329.2,12987.0
2019-01-14 10:20:00,329.21,329.21,328.25,328.25,3412.0,329.21,329.21,328.25,328.25,3412.0
2019-01-14 10:25:00,328.21,328.67,328.21,328.53,7100.0,328.21,328.67,328.21,328.53,7100.0
2019-01-14 10:30:00,328.4,329.2,328.4,328.82,7200.0,328.4,329.2,328.4,328.82,7200.0
2019-01-14 10:35:00,328.92,329.5,328.92,329.24,2951.0,328.92,329.5,328.92,329.24,2951.0
2019-01-14 10:40:00,328.98,329.07,328.6,329.0,1700.0,328.98,329.07,328.6,329.0,1700.0
2019-01-14 10:45:00,329.12,329.75,329.07,329.57,14026.0,329.12,329.75,329.07,329.57,14026.0
2019-01-14 10:50:00,329.78,329.83,329.22,329.28,7450.0,329.78,329.83,329.22,329.28,7450.0
2019-01-14 10:55:00,329.4,330.37,329.4,330.31,6230.0,329.4,330.37,329.4,330.31,6230.0
2019-01-14 11:00:00,330.21,330.81,330.05,330.48,4437.0,330.21,330.81,330.05,330.48,4437.0
2019-01-14 11:05:00,330.33,331.07,330.09,331.03,16891.0,330.33,331.07,330.09,331.03,16891.0
2019-01-14 11:10:00,330.86,331.05,330.27,330.71,15645.0,330.86,331.05,330.27,330.71,15645.0
2019-01-14 11:15:00,330.54,330.72,329.88,329.99,4193.0,330.54,330.72,329.88,329.99,4193.0
2019-01-14 11:20:00,330.07,330.56,330.07,330.54,1344.0,330.07,330.56,330.07,330.54,1344.0
2019-01-14 11:25:00,330.69,330.73,330.39,330.53,4003.0,330.69,330.73,330.39,330.53,4003.0
2019-01-14 11:30:00,330.33,330.78,330.24,330.51,9539.0,330.33,330.78,330.24,330.51,9539.0
2019-01-14 11:35:00,330.52,331.24,330.51,331.23,8505.0,330.52,331.24,330.51,331.23,8505.0
2019-01-14 11:40:00,331.13,331.13,330.51,330.68,3600.0,331.13,331.13,330.51,330.68,3600.0
2019-01-14 11:45:00,330.63,330.98,330.63,330.73,1500.0,330.63,330.98,330.63,330.73,1500.0
2019-01-14 11:50:00,330.81,330.92,330.41,330.8,6800.0,330.81,330.92,330.41,330.8,6800.0
2019-01-14 11:55:00,330.92,331.12,330.51,330.51,4061.0,330.92,331.12,330.51,330.51,4061.0
2019-01-14 12:00:00,330.56,330.56,330.23,330.28,1110.0,330.56,330.56,330.23,330.28,1110.0
2019-01-14 12:05:00,330.18,330.25,330.13,330.13,400.0,330.18,330.25,330.13,330.13,400.0
2019-01-14 12:10:00,330.32,330.52,330.27,330.52,1216.0,330.32,330.52,330.27,330.52,1216.0
2019-01-14 12:15:00,330.49,331.16,330.49,330.92,6952.0,330.49,331.16,330.49,330.92,6952.0
2019-01-14 12:20:00,330.81,330.89,330.79,330.86,1100.0,330.81,330.89,330.79,330.86,1100.0
2019-01-14 12:25:00,330.82,331.04,330.75,330.86,2965.0,330.82,331.04,330.75,330.86,2965.0
2019-01-14 12:30:00,330.94,331.05,330.77,330.91,3427.0,330.94,331.05,330.77,330.91,3427.0
2019-01-14 12:35:00,331.02,331.09,330.77,331.06,3363.0,331.02,331.09,330.77,331.06,3363.0
2019-01-14 12:40:00,331.0,331.1,330.82,331.02,2782.0,331.0,331.1,330.82,331.02,2782.0
2019-01-14 12:45:00,331.09,331.29,331.04,331.29,4030.0,331.09,331.29,331.04,331.29,4030.0
2019-01-14 12:50:00,331.27,331.49,331.19,331.44,1650.0,331.27,331.49,331.19,331.44,1650.0
2019-01-14 12:55:00,331.52,331.52,331.09,331.09,2700.0,331.52,331.52,331.09,331.09,2700.0
2019-01-14 13:00:00,330.95,330.98,330.5,330.6,2871.0,330.95,330.98,330.5,330.6,2871.0
2019-01-14 13:05:00,330.57,330.57,330.42,330.42,1282.0,330.57,330.57,330.42,330.42,1282.0
2019-01-14 13:10:00,330.53,330.63,330.36,330.59,4033.0,330.53,330.63,330.36,330.59,4033.0
2019-01-14 13:15:00,330.64,330.7,330.44,330.67,1300.0,330.64,330.7,330.44,330.67,1300.0
2019-01-14 13:20:00,330.71,330.72,330.52,330.53,1223.0,330.71,330.72,330.52,330.53,1223.0
2019-01-14 13:25:00,330.65,330.65,330.34,330.5,1691.0,330.65,330.65,330.34,330.5,1691.0
2019-01-14 13:30:00,330.38,330.46,330.15,330.34,2642.0,330.38,330.46,330.15,330.34,2642.0
2019-01-14 13:35:00,330.35,330.59,330.27,330.58,4292.0,330.35,330.59,330.27,330.58,4292.0
2019-01-14 13:40:00,330.62,330.67,330.31,330.54,2243.0,330.62,330.67,330.31,330.54,2243.0
2019-01-14 13:45:00,330.54,330.56,330.25,330.37,2816.0,330.54,330.56,330.25,330.37,2816.0
2019-01-14 13:50:00,330.45,330.45,330.14,330.27,2500.0,330.45,330.45,330.14,330.27,2500.0
2019-01-14 13:55:00,330.23,330.35,330.16,330.23,1800.0,330.23,330.35,330.16,330.23,1800.0
2019-01-14 14:00:00,330.23,330.23,329.73,330.0,2300.0,330.23,330.23,329.73,330.0,2300.0
2019-01-14 14:05:00,330.02,330.02,329.53,329.57,2551.0,330.02,330.02,329.53,329.57,2551.0
2019-01-14 14:10:00,329.62,329.71,329.48,329.56,1500.0,329.62,329.71,329.48,329.56,1500.0
2019-01-14 14:15:00,329.63,329.63,329.42,329.5,1700.0,329.63,329.63,329.42,329.5,1700.0
2019-01-14 14:20:00,329.48,329.61,329.39,329.53,1700.0,329.48,329.61,329.39,329.53,1700.0
2019-01-14 14:25:00,329.47,329.71,329.3,329.71,2490.0,329.47,329.71,329.3,329.71,2490.0
2019-01-14 14:30:00,329.91,329.99,329.73,329.84,1467.0,329.91,329.99,329.73,329.84,1467.0
2019-01-14 14:35:00,330.04,330.15,329.91,329.92,2200.0,330.04,330.15,329.91,329.92,2200.0
2019-01-14 14:40:00,329.8,330.04,329.69,329.84,2215.0,329.8,330.04,329.69,329.84,2215.0
2019-01-14 14:45:00,330.01,330.14,330.01,330.09,993.0,330.01,330.14,330.01,330.09,993.0
2019-01-14 14:50:00,329.97,330.07,329.74,329.77,3835.0,329.97,330.07,329.74,329.77,3835.0
2019-01-14 14:55:00,329.91,330.26,329.91,330.15,1600.0,329.91,330.26,329.91,330.15,1600.0
2019-01-14 15:00:00,330.31,330.31,329.9,329.9,1637.0,330.31,330.31,329.9,329.9,1637.0
2019-01-14 15:05:00,330.02,330.33,329.87,330.33,2409.0,330.02,330.33,329.87,330.33,2409.0
2019-01-14 15:10:00,330.35,330.57,330.22,330.27,3940.0,330.35,330.57,330.22,330.27,3940.0
2019-01-14 15:15:00,330.0,330.19,329.99,330.15,2295.0,330.0,330.19,329.99,330.15,2295.0
2019-01-14 15:20:00,330.27,330.63,330.21,330.59,4946.0,330.27,330.63,330.21,330.59,4946.0
2019-01-14 15:25:00,330.65,330.66,330.3,330.37,9155.0,330.65,330.66,330.3,330.37,9155.0
2019-01-14 15:30:00,330.54,330.74,330.36,330.61,5100.0,330.54,330.74,330.36,330.61,5100.0
2019-01-14 15:35:00,330.61,330.87,330.36,330.83,9700.0,330.61,330.87,330.36,330.83,9700.0
2019-01-14 15:40:00,330.81,331.32,330.59,330.59,15857.0,330.81,331.32,330.59,330.59,15857.0
2019-01-14 15:45:00,330.68,330.9,330.6,330.75,22176.0,330.68,330.9,330.6,330.75,22176.0
2019-01-14 15:50:00,330.9,330.9,330.29,330.43,17048.0,330.9,330.9,330.29,330.43,17048.0
2019-01-14 15:55:00,330.37,331.03,330.24,330.28,48558.0,330.37,331.03,330.24,330.28,48558.0
2019-01-15 09:30:00,330.67,330.67,328.93,328.93,17610.0,330.67,330.67,328.93,328.93,17610.0
2019-01-15 09:35:00,329.38,330.46,329.26,329.5,10214.0,329.38,330.46,329.26,329.5,10214.0
2019-01-15 09:40:00,329.39,330.99,328.97,330.72,15818.0,329.39,330.99,328.97,330.72,15818.0
2019-01-15 09:45:00,330.71,331.87,330.71,331.87,7532.0,330.71,331.87,330.71,331.87,7532.0
2019-01-15 09:50:00,331.88,332.6,331.52,332.09,6459.0,331.88,332.6,331.52,332.09,6459.0
2019-01-15 09:55:00,331.59,332.39,331.48,332.16,8602.0,331.59,332.39,331.48,332.16,8602.0
2019-01-15 10:00:00,332.54,332.93,332.32,332.67,4759.0,332.54,332.93,332.32,332.67,4759.0
2019-01-15 10:05:00,332.57,334.0,332.57,333.75,12362.0,332.57,334.0,332.57,333.75,12362.0
2019-01-15 10:10:00,333.19,333.56,332.26,332.59,5847.0,333.19,333.56,332.26,332.59,5847.0
2019-01-15 10:15:00,332.47,332.64,332.0,332.33,13076.0,332.47,332.64,332.0,332.33,13076.0
2019-01-15 10:20:00,332.39,332.59,331.93,332.25,5431.0,332.39,332.59,331.93,332.25,5431.0
2019-01-15 10:25:00,332.21,332.22,331.4,331.56,7019.0,332.21,332.22,331.4,331.56,7019.0
2019-01-15 10:30:00,331.94,331.99,331.53,331.55,3268.0,331.94,331.99,331.53,331.55,3268.0
2019-01-15 10:35:00,331.99,332.59,331.98,332.29,4171.0,331.99,332.59,331.98,332.29,4171.0
2019-01-15 10:40:00,332.37,332.66,332.08,332.08,5134.0,332.37,332.66,332.08,332.08,5134.0
2019-01-15 10:45:00,331.98,332.37,331.89,332.37,4200.0,331.98,332.37,331.89,332.37,4200.0
2019-01-15 10:50:00,332.48,332.62,332.09,332.54,7857.0,332.48,332.62,332.09,332.54,7857.0
2019-01-15 10:55:00,332.5,332.99,332.0,332.99,11050.0,332.5,332.99,332.0,332.99,11050.0
2019-01-15 11:00:00,333.09,334.74,333.09,334.63,8100.0,333.09,334.74,333.09,334.63,8100.0
2019-01-15 11:05:00,334.74,335.29,334.46,335.06,7623.0,334.74,335.29,334.46,335.06,7623.0
2019-01-15 11:10:00,335.05,335.31,334.27,334.94,7556.0,335.05,335.31,334.27,334.94,7556.0
2019-01-15 11:15:00,334.57,335.14,334.57,335.06,7233.0,334.57,335.14,334.57,335.06,7233.0
2019-01-15 11:20:00,335.11,335.21,334.11,334.54,13221.0,335.11,335.21,334.11,334.54,13221.0
2019-01-15 11:25:00,334.28,334.54,333.91,334.54,3742.0,334.28,334.54,333.91,334.54,3742.0
2019-01-15 11:30:00,334.48,334.48,333.84,333.84,3430.0,334.48,334.48,333.84,333.84,3430.0
2019-01-15 11:35:00,333.81,333.96,333.02,333.5,7137.0,333.81,333.96,333.02,333.5,7137.0
2019-01-15 11:40:00,333.95,334.62,333.94,334.12,4102.0,333.95,334.62,333.94,334.12,4102.0
2019-01-15 11:45:00,334.12,334.63,334.12,334.23,2007.0,334.12,334.63,334.12,334.23,2007.0
2019-01-15 11:50:00,334.23,334.24,333.91,333.91,2000.0,334.23,334.24,333.91,333.91,2000.0
2019-01-15 11:55:00,334.08,335.1,333.97,335.1,5620.0,334.08,335.1,333.97,335.1,5620.0
2019-01-15 12:00:00,334.87,335.43,334.67,335.42,6648.0,334.87,335.43,334.67,335.42,6648.0
2019-01-15 12:05:00,335.51,335.53,335.23,335.28,1698.0,335.51,335.53,335.23,335.28,1698.0
2019-01-15 12:10:00,335.37,335.73,335.16,335.61,5685.0,335.37,335.73,335.16,335.61,5685.0
2019-01-15 12:15:00,335.64,336.7,335.35,336.1,21318.0,335.64,336.7,335.35,336.1,21318.0
2019-01-15 12:20:00,336.21,336.58,336.05,336.58,2650.0,336.21,336.58,336.05,336.58,2650.0
2019-01-15 12:25:00,336.46,336.7,336.42,336.56,3300.0,336.46,336.7,336.42,336.56,3300.0
2019-01-15 12:30:00,336.48,336.56,336.18,336.25,10491.0,336.48,336.56,336.18,336.25,10491.0
2019-01-15 12:35:00,336.31,336.82,336.14,336.79,13057.0,336.31,336.82,336.14,336.79,13057.0
2019-01-15 12:40:00,336.86,336.95,336.68,336.95,9815.0,336.86,336.95,336.68,336.95,9815.0
2019-01-15 12:45:00,336.81,336.91,336.64,336.91,5383.0,336.81,336.91,336.64,336.91,5383.0
2019-01-15 12:50:00,336.93,337.3,336.93,337.07,1695.0,336.93,337.3,336.93,337.07,1695.0
2019-01-15 12:55:00,337.1,337.71,336.98,337.46,12397.0,337.1,337.71,336.98,337.46,12397.0
2019-01-15 13:00:00,337.38,337.38,337.06,337.19,2125.0,337.38,337.38,337.06,337.19,2125.0
2019-01-15 13:05:00,337.2,337.48,337.2,337.32,1422.0,337.2,337.48,337.2,337.32,1422.0
2019-01-15 13:10:00,337.41,337.42,337.18,337.29,2143.0,337.41,337.42,337.18,337.29,2143.0
2019-01-15 13:15:00,337.33,337.47,337.17,337.4,2050.0,337.33,337.47,337.17,337.4,2050.0
2019-01-15 13:20:00,337.49,337.87,337.42,337.79,3150.0,337.49,337.87,337.42,337.79,3150.0
2019-01-15 13:25:00,337.78,337.97,337.53,337.53,2500.0,337.78,337.97,337.53,337.53,2500.0
2019-01-15 13:30:00,337.58,337.86,337.53,337.53,2854.0,337.58,337.86,337.53,337.53,2854.0
2019-01-15 13:35:00,337.61,337.92,337.6,337.61,3143.0,337.61,337.92,337.6,337.61,3143.0
2019-01-15 13:40:00,337.58,337.7,337.16,337.27,3457.0,337.58,337.7,337.16,337.27,3457.0
2019-01-15 13:45:00,337.25,337.38,337.13,337.26,4021.0,337.25,337.38,337.13,337.26,4021.0
2019-01-15 13:50:00,337.33,337.38,337.07,337.09,2477.0,337.33,337.38,337.07,337.09,2477.0
2019-01-15 13:55:00,337.17,337.34,337.17,337.34,500.0,337.17,337.34,337.17,337.34,500.0
2019-01-15 14:00:00,337.26,337.62,337.08,337.15,9632.0,337.26,337.62,337.08,337.15,9632.0
2019-01-15 14:05:00,337.06,337.38,337.05,337.38,1400.0,337.06,337.38,337.05,337.38,1400.0
2019-01-15 14:10:00,337.31,337.39,337.21,337.21,1700.0,337.31,337.39,337.21,337.21,1700.0
2019-01-15 14:15:00,337.16,337.16,336.85,336.86,7709.0,337.16,337.16,336.85,336.86,7709.0
2019-01-15 14:20:00,336.91,336.91,336.55,336.55,4365.0,336.91,336.91,336.55,336.55,4365.0
2019-01-15 14:25:00,336.48,336.48,335.72,335.72,2180.0,336.48,336.48,335.72,335.72,2180.0
2019-01-15 14:30:00,335.39,335.92,335.35,335.92,4198.0,335.39,335.92,335.35,335.92,4198.0
2019-01-15 14:35:00,335.76,335.82,334.91,335.25,5045.0,335.76,335.82,334.91,335.25,5045.0
2019-01-15 14:40:00,335.33,335.77,335.17,335.51,1900.0,335.33,335.77,335.17,335.51,1900.0
2019-01-15 14:45:00,335.52,335.85,335.38,335.41,4364.0,335.52,335.85,335.38,335.41,4364.0
2019-01-15 14:50:00,335.32,335.8,335.32,335.8,1300.0,335.32,335.8,335.32,335.8,1300.0
2019-01-15 14:55:00,335.87,336.39,335.78,336.12,6550.0,335.87,336.39,335.78,336.12,6550.0
2019-01-15 15:00:00,336.0,336.05,335.57,335.84,3500.0,336.0,336.05,335.57,335.84,3500.0
2019-01-15 15:05:00,335.75,336.34,335.75,336.34,1801.0,335.75,336.34,335.75,336.34,1801.0
2019-01-15 15:10:00,336.52,336.55,336.26,336.36,3040.0,336.52,336.55,336.26,336.36,3040.0
2019-01-15 15:15:00,336.43,336.44,336.08,336.31,4013.0,336.43,336.44,336.08,336.31,4013.0
2019-01-15 15:20:00,336.25,336.25,335.96,336.09,6000.0,336.25,336.25,335.96,336.09,6000.0
2019-01-15 15:25:00,336.08,336.08,335.76,336.02,5649.0,336.08,336.08,335.76,336.02,5649.0
2019-01-15 15:30:00,335.94,335.98,335.59,335.6,6425.0,335.94,335.98,335.59,335.6,6425.0
2019-01-15 15:35:00,335.66,336.01,335.65,336.01,8808.0,335.66,336.01,335.65,336.01,8808.0
2019-01-15 15:40:00,335.96,336.48,335.91,336.26,9402.0,335.96,336.48,335.91,336.26,9402.0
2019-01-15 15:45:00,336.35,336.97,336.25,336.76,14103.0,336.35,336.97,336.25,336.76,14103.0
2019-01-15 15:50:00,336.67,337.0,336.52,336.78,14932.0,336.67,337.0,336.52,336.78,14932.0
2019-01-15 15:55:00,336.82,337.72,336.82,337.55,42737.0,336.82,337.72,336.82,337.55,42737.0
2019-01-16 09:30:00,337.43,338.49,335.65,337.92,28721.0,337.43,338.49,335.65,337.92,28721.0
2019-01-16 09:35:00,338.26,339.24,337.48,337.48,11285.0,338.26,339.24,337.48,337.48,11285.0
2019-01-16 09:40:00,337.21,337.86,336.39,337.75,7450.0,337.21,337.86,336.39,337.75,7450.0
2019-01-16 09:45:00,337.38,338.37,337.38,338.09,6523.0,337.38,338.37,337.38,338.09,6523.0
2019-01-16 09:50:00,338.09,338.46,337.89,338.21,6937.0,338.09,338.46,337.89,338.21,6937.0
2019-01-16 09:55:00,338.24,339.23,338.2,339.23,12070.0,338.24,339.23,338.2,339.23,12070.0
2019-01-16 10:00:00,338.87,339.68,338.72,339.64,9312.0,338.87,339.68,338.72,339.64,9312.0
2019-01-16 10:05:00,339.56,339.97,338.55,338.7,9589.0,339.56,339.97,338.55,338.7,9589.0
2019-01-16 10:10:00,338.51,338.52,337.86,337.98,2900.0,338.51,338.52,337.86,337.98,2900.0
2019-01-16 10:15:00,338.03,338.23,337.54,337.69,9211.0,338.03,338.23,337.54,337.69,9211.0
2019-01-16 10:20:00,337.41,337.45,336.78,337.05,4350.0,337.41,337.45,336.78,337.05,4350.0
2019-01-16 10:25:00,336.94,336.94,336.15,336.82,10501.0,336.94,336.94,336.15,336.82,10501.0
2019-01-16 10:30:00,336.96,336.96,336.39,336.41,10629.0,336.96,336.96,336.39,336.41,10629.0
2019-01-16 10:35:00,336.45,336.52,335.35,335.4,3219.0,336.45,336.52,335.35,335.4,3219.0
2019-01-16 10:40:00,335.18,336.25,334.75,336.0,31976.0,335.18,336.25,334.75,336.0,31976.0
2019-01-16 10:45:00,335.95,336.15,335.27,336.14,8502.0,335.95,336.15,335.27,336.14,8502.0
2019-01-16 10:50:00,336.05,336.36,335.88,336.05,4887.0,336.05,336.36,335.88,336.05,4887.0
2019-01-16 10:55:00,335.94,335.96,335.59,335.6,2200.0,335.94,335.96,335.59,335.6,2200.0
2019-01-16 11:00:00,335.6,335.74,334.22,334.23,6629.0,335.6,335.74,334.22,334.23,6629.0
2019-01-16 11:05:00,334.1,334.68,333.87,334.55,6500.0,334.1,334.68,333.87,334.55,6500.0
2019-01-16 11:10:00,334.4,335.13,334.4,334.67,10801.0,334.4,335.13,334.4,334.67,10801.0
2019-01-16 11:15:00,334.54,335.1,334.53,335.02,6783.0,334.54,335.1,334.53,335.02,6783.0
2019-01-16 11:20:00,335.04,335.04,334.4,334.85,22619.0,335.04,335.04,334.4,334.85,22619.0
2019-01-16 11:25:00,334.87,335.32,334.86,335.21,21297.0,334.87,335.32,334.86,335.21,21297.0
2019-01-16 11:30:00,335.15,335.16,334.48,335.04,24923.0,335.15,335.16,334.48,335.04,24923.0
2019-01-16 11:35:00,335.14,335.78,335.0,335.0,6642.0,335.14,335.78,335.0,335.0,6642.0
2019-01-16 11:40:00,335.0,335.41,334.83,335.06,15856.0,335.0,335.41,334.83,335.06,15856.0
2019-01-16 11:45:00,335.02,335.02,333.54,333.54,10753.0,335.02,335.02,333.54,333.54,10753.0
2019-01-16 11:50:00,333.63,334.07,333.06,333.18,4650.0,333.63,334.07,333.06,333.18,4650.0
2019-01-16 11:55:00,333.3,333.32,332.66,332.7,10506.0,333.3,333.32,332.66,332.7,10506.0
2019-01-16 12:00:00,332.57,332.9,332.34,332.9,10627.0,332.57,332.9,332.34,332.9,10627.0
2019-01-16 12:05:00,332.88,333.13,332.41,333.12,5833.0,332.88,333.13,332.41,333.12,5833.0
2019-01-16 12:10:00,333.35,333.45,332.66,332.87,19167.0,333.35,333.45,332.66,332.87,19167.0
2019-01-16 12:15:00,332.78,332.83,332.43,332.58,14085.0,332.78,332.83,332.43,332.58,14085.0
2019-01-16 12:20:00,332.65,333.4,332.14,333.28,10840.0,332.65,333.4,332.14,333.28,10840.0
2019-01-16 12:25:00,333.13,333.43,332.96,333.33,4640.0,333.13,333.43,332.96,333.33,4640.0
2019-01-16 12:30:00,333.35,333.46,332.82,332.94,6050.0,333.35,333.46,332.82,332.94,6050.0
2019-01-16 12:35:00,332.94,333.01,332.3,332.75,5696.0,332.94,333.01,332.3,332.75,5696.0
2019-01-16 12:40:00,332.91,332.99,332.46,332.99,6057.0,332.91,332.99,332.46,332.99,6057.0
2019-01-16 12:45:00,333.03,333.23,332.68,332.81,3862.0,333.03,333.23,332.68,332.81,3862.0
2019-01-16 12:50:00,332.87,333.11,332.77,332.96,3360.0,332.87,333.11,332.77,332.96,3360.0
2019-01-16 12:55:00,332.81,333.08,332.53,332.8,3700.0,332.81,333.08,332.53,332.8,3700.0
2019-01-16 13:00:00,332.67,332.83,332.17,332.62,10460.0,332.67,332.83,332.17,332.62,10460.0
2019-01-16 13:05:00,332.67,332.78,332.39,332.49,5650.0,332.67,332.78,332.39,332.49,5650.0
2019-01-16 13:10:00,332.5,332.7,332.2,332.2,5100.0,332.5,332.7,332.2,332.2,5100.0
2019-01-16 13:15:00,332.2,332.58,332.11,332.56,13478.0,332.2,332.58,332.11,332.56,13478.0
2019-01-16 13:20:00,332.58,333.39,332.53,333.34,5746.0,332.58,333.39,332.53,333.34,5746.0
2019-01-16 13:25:00,333.18,333.32,332.83,332.92,3096.0,333.18,333.32,332.83,332.92,3096.0
2019-01-16 13:30:00,333.01,333.06,332.69,332.73,1900.0,333.01,333.06,332.69,332.73,1900.0
2019-01-16 13:35:00,332.73,332.85,332.51,332.85,4762.0,332.73,332.85,332.51,332.85,4762.0
2019-01-16 13:40:00,332.82,332.94,332.59,332.8,5774.0,332.82,332.94,332.59,332.8,5774.0
2019-01-16 13:45:00,332.61,332.69,332.38,332.58,10640.0,332.61,332.69,332.38,332.58,10640.0
2019-01-16 13:50:00,332.57,332.76,332.04,332.14,4680.0,332.57,332.76,332.04,332.14,4680.0
2019-01-16 13:55:00,332.23,332.37,331.47,331.77,6350.0,332.23,332.37,331.47,331.77,6350.0
2019-01-16 14:00:00,331.69,332.19,331.69,332.06,6549.0,331.69,332.19,331.69,332.06,6549.0
2019-01-16 14:05:00,332.07,332.33,332.07,332.2,5539.0,332.07,332.33,332.07,332.2,5539.0
2019-01-16 14:10:00,332.28,332.35,332.07,332.24,2950.0,332.28,332.35,332.07,332.24,2950.0
2019-01-16 14:15:00,332.11,332.66,332.11,332.58,9211.0,332.11,332.66,332.11,332.58,9211.0
2019-01-16 14:20:00,332.56,332.92,332.44,332.79,5138.0,332.56,332.92,332.44,332.79,5138.0
2019-01-16 14:25:00,332.78,332.8,332.46,332.46,8440.0,332.78,332.8,332.46,332.46,8440.0
2019-01-16 14:30:00,332.47,333.52,332.29,333.47,11084.0,332.47,333.52,332.29,333.47,11084.0
2019-01-16 14:35:00,333.46,333.63,333.19,333.19,2522.0,333.46,333.63,333.19,333.19,2522.0
2019-01-16 14:40:00,333.42,333.43,332.7,332.7,5424.0,333.42,333.43,332.7,332.7,5424.0
2019-01-16 14:45:00,332.54,332.75,332.33,332.51,6129.0,332.54,332.75,332.33,332.51,6129.0
2019-01-16 14:50:00,332.6,332.69,332.09,332.25,12206.0,332.6,332.69,332.09,332.25,12206.0
2019-01-16 14:55:00,332.22,332.34,331.72,331.81,3981.0,332.22,332.34,331.72,331.81,3981.0
2019-01-16 15:00:00,331.8,331.89,331.73,331.87,13990.0,331.8,331.89,331.73,331.87,13990.0
2019-01-16 15:05:00,331.85,331.87,331.4,331.4,9696.0,331.85,331.87,331.4,331.4,9696.0
2019-01-16 15:10:00,331.31,331.31,330.06,330.95,52304.0,331.31,331.31,330.06,330.95,52304.0
2019-01-16 15:15:00,330.99,332.03,330.98,331.91,6050.0,330.99,332.03,330.98,331.91,6050.0
2019-01-16 15:20:00,332.37,332.37,331.77,332.11,14396.0,332.37,332.37,331.77,332.11,14396.0
2019-01-16 15:25:00,332.23,332.29,331.82,332.0,5102.0,332.23,332.29,331.82,332.0,5102.0
2019-01-16 15:30:00,331.95,332.09,330.92,331.09,11167.0,331.95,332.09,330.92,331.09,11167.0
2019-01-16 15:35:00,331.25,331.58,331.25,331.51,7702.0,331.25,331.58,331.25,331.51,7702.0
2019-01-16 15:40:00,331.61,331.72,331.07,331.29,10807.0,331.61,331.72,331.07,331.29,10807.0
2019-01-16 15:45:00,331.2,331.85,331.16,331.78,18009.0,331.2,331.85,331.16,331.78,18009.0
2019-01-16 15:50:00,331.83,331.85,331.0,331.08,18618.0,331.83,331.85,331.0,331.08,18618.0
2019-01-16 15:55:00,331.27,332.23,331.21,331.84,48355.0,331.27,332.23,331.21,331.84,48355.0
2019-01-17 09:30:00,330.77,333.21,330.32,332.32,16280.0,330.77,333.21,330.32,332.32,16280.0
2019-01-17 09:35:00,332.31,333.24,332.31,332.94,10296.0,332.31,333.24,332.31,332.94,10296.0
2019-01-17 09:40:00,332.68,334.25,332.66,333.06,5417.0,332.68,334.25,332.66,333.06,5417.0
2019-01-17 09:45:00,333.6,333.6,332.03,332.05,5062.0,333.6,333.6,332.03,332.05,5062.0
2019-01-17 09:50:00,332.11,333.38,332.09,332.77,5723.0,332.11,333.38,332.09,332.77,5723.0
2019-01-17 09:55:00,332.71,334.21,332.57,334.05,16171.0,332.71,334.21,332.57,334.05,16171.0
2019-01-17 10:00:00,333.98,334.34,332.57,332.57,5724.0,333.98,334.34,332.57,332.57,5724.0
2019-01-17 10:05:00,332.58,332.58,332.3,332.51,1466.0,332.58,332.58,332.3,332.51,1466.0
2019-01-17 10:10:00,332.31,333.69,332.3,333.69,3971.0,332.31,333.69,332.3,333.69,3971.0
2019-01-17 10:15:00,334.14,334.14,333.42,333.42,2700.0,334.14,334.14,333.42,333.42,2700.0
2019-01-17 10:20:00,333.42,333.97,333.35,333.86,3591.0,333.42,333.97,333.35,333.86,3591.0
2019-01-17 10:25:00,333.86,334.03,333.61,333.89,8532.0,333.86,334.03,333.61,333.89,8532.0
2019-01-17 10:30:00,334.02,334.02,332.78,332.79,15871.0,334.02,334.02,332.78,332.79,15871.0
2019-01-17 10:35:00,332.84,333.75,332.83,333.46,11321.0,332.84,333.75,332.83,333.46,11321.0
2019-01-17 10:40:00,333.64,334.21,333.6,334.1,7384.0,333.64,334.21,333.6,334.1,7384.0
2019-01-17 10:45:00,334.22,334.33,333.91,334.19,2475.0,334.22,334.33,333.91,334.19,2475.0
2019-01-17 10:50:00,334.17,334.17,333.59,333.99,7507.0,334.17,334.17,333.59,333.99,7507.0
2019-01-17 10:55:00,333.94,334.31,333.94,334.13,7034.0,333.94,334.31,333.94,334.13,7034.0
2019-01-17 11:00:00,334.17,335.07,334.17,334.55,13372.0,334.17,335.07,334.17,334.55,13372.0
2019-01-17 11:05:00,334.68,335.01,334.62,334.85,12949.0,334.68,335.01,334.62,334.85,12949.0
2019-01-17 11:10:00,334.74,335.42,334.46,334.5,8613.0,334.74,335.42,334.46,334.5,8613.0
2019-01-17 11:15:00,334.58,335.43,334.5,335.19,3767.0,334.58,335.43,334.5,335.19,3767.0
2019-01-17 11:20:00,335.39,335.39,334.91,335.18,15791.0,335.39,335.39,334.91,335.18,15791.0
2019-01-17 11:25:00,335.33,335.5,334.9,335.16,17494.0,335.33,335.5,334.9,335.16,17494.0
2019-01-17 11:30:00,335.16,335.57,334.97,335.19,10723.0,335.16,335.57,334.97,335.19,10723.0
2019-01-17 11:35:00,335.16,335.16,334.5,334.54,2557.0,335.16,335.16,334.5,334.54,2557.0
2019-01-17 11:40:00,334.57,334.92,334.57,334.85,2200.0,334.57,334.92,334.57,334.85,2200.0
2019-01-17 11:45:00,334.86,334.91,334.49,334.55,4856.0,334.86,334.91,334.49,334.55,4856.0
2019-01-17 11:50:00,334.79,334.79,334.41,334.7,2300.0,334.79,334.79,334.41,334.7,2300.0
2019-01-17 11:55:00,334.79,335.4,334.79,335.18,2400.0,334.79,335.4,334.79,335.18,2400.0
2019-01-17 12:00:00,334.89,335.59,334.88,335.23,6370.0,334.89,335.59,334.88,335.23,6370.0
2019-01-17 12:05:00,334.96,335.11,334.89,334.97,700.0,334.96,335.11,334.89,334.97,700.0
2019-01-17 12:10:00,334.87,335.2,334.83,335.1,2000.0,334.87,335.2,334.83,335.1,2000.0
2019-01-17 12:15:00,335.01,335.22,335.01,335.05,1200.0,335.01,335.22,335.01,335.05,1200.0
2019-01-17 12:20:00,335.09,335.41,335.09,335.31,2700.0,335.09,335.41,335.09,335.31,2700.0
2019-01-17 12:25:00,335.4,335.41,335.14,335.14,1065.0,335.4,335.41,335.14,335.14,1065.0
2019-01-17 12:30:00,335.34,335.59,335.17,335.53,3050.0,335.34,335.59,335.17,335.53,3050.0
2019-01-17 12:35:00,335.41,335.76,334.58,334.92,31939.0,335.41,335.76,334.58,334.92,31939.0
2019-01-17 12:40:00,334.85,335.43,334.8,335.07,17848.0,334.85,335.43,334.8,335.07,17848.0
2019-01-17 12:45:00,335.15,335.43,334.99,335.43,6200.0,335.15,335.43,334.99,335.43,6200.0
2019-01-17 12:50:00,335.46,335.49,335.25,335.25,6118.0,335.46,335.49,335.25,335.25,6118.0
2019-01-17 12:55:00,335.49,335.5,335.04,335.16,5750.0,335.49,335.5,335.04,335.16,5750.0
2019-01-17 13:00:00,335.24,335.35,335.12,335.3,1519.0,335.24,335.35,335.12,335.3,1519.0
2019-01-17 13:05:00,335.39,335.52,335.2,335.44,4074.0,335.39,335.52,335.2,335.44,4074.0
2019-01-17 13:10:00,335.53,335.84,335.52,335.67,2500.0,335.53,335.84,335.52,335.67,2500.0
2019-01-17 13:15:00,335.71,335.8,335.6,335.72,1359.0,335.71,335.8,335.6,335.72,1359.0
2019-01-17 13:20:00,335.81,336.28,335.77,336.21,4999.0,335.81,336.28,335.77,336.21,4999.0
2019-01-17 13:25:00,336.13,336.41,336.11,336.28,7368.0,336.13,336.41,336.11,336.28,7368.0
2019-01-17 13:30:00,336.55,336.95,336.55,336.92,1200.0,336.55,336.95,336.55,336.92,1200.0
2019-01-17 13:35:00,336.95,336.95,336.45,336.45,4181.0,336.95,336.95,336.45,336.45,4181.0
2019-01-17 13:40:00,336.44,336.45,335.93,335.96,2000.0,336.44,336.45,335.93,335.96,2000.0
2019-01-17 13:45:00,336.07,336.46,336.07,336.27,2753.0,336.07,336.46,336.07,336.27,2753.0
2019-01-17 13:50:00,336.38,336.51,336.29,336.47,3203.0,336.38,336.51,336.29,336.47,3203.0
2019-01-17 13:55:00,336.37,336.55,336.03,336.55,6705.0,336.37,336.55,336.03,336.55,6705.0
2019-01-17 14:00:00,336.74,336.74,336.5,336.71,1418.0,336.74,336.74,336.5,336.71,1418.0
2019-01-17 14:05:00,336.63,336.75,336.49,336.69,2400.0,336.63,336.75,336.49,336.69,2400.0
2019-01-17 14:10:00,336.63,336.8,336.46,336.77,18748.0,336.63,336.8,336.46,336.77,18748.0
2019-01-17 14:15:00,336.84,337.46,336.84,337.46,11174.0,336.84,337.46,336.84,337.46,11174.0
2019-01-17 14:20:00,337.47,337.6,337.13,337.17,5678.0,337.47,337.6,337.13,337.17,5678.0
2019-01-17 14:25:00,337.32,337.73,337.32,337.45,6218.0,337.32,337.73,337.32,337.45,6218.0
2019-01-17 14:30:00,337.45,337.53,337.21,337.22,3054.0,337.45,337.53,337.21,337.22,3054.0
2019-01-17 14:35:00,337.2,337.64,336.95,337.44,6791.0,337.2,337.64,336.95,337.44,6791.0
2019-01-17 14:40:00,337.48,339.4,337.48,339.15,33820.0,337.48,339.4,337.48,339.15,33820.0
2019-01-17 14:45:00,339.15,339.96,339.15,339.67,9386.0,339.15,339.96,339.15,339.67,9386.0
2019-01-17 14:50:00,339.85,339.85,338.0,338.09,11390.0,339.85,339.85,338.0,338.09,11390.0
2019-01-17 14:55:00,338.14,338.33,337.12,337.22,8287.0,338.14,338.33,337.12,337.22,8287.0
2019-01-17 15:00:00,337.04,337.39,336.47,336.66,5318.0,337.04,337.39,336.47,336.66,5318.0
2019-01-17 15:05:00,336.92,337.39,336.72,336.72,5275.0,336.92,337.39,336.72,336.72,5275.0
2019-01-17 15:10:00,336.78,336.86,336.53,336.72,3280.0,336.78,336.86,336.53,336.72,3280.0
2019-01-17 15:15:00,336.46,336.72,336.37,336.61,3278.0,336.46,336.72,336.37,336.61,3278.0
2019-01-17 15:20:00,336.81,336.98,336.6,336.82,3834.0,336.81,336.98,336.6,336.82,3834.0
2019-01-17 15:25:00,336.94,337.13,336.53,337.08,3824.0,336.94,337.13,336.53,337.08,3824.0
2019-01-17 15:30:00,336.95,337.22,336.83,337.22,4121.0,336.95,337.22,336.83,337.22,4121.0
2019-01-17 15:35:00,337.11,337.29,337.07,337.13,5961.0,337.11,337.29,337.07,337.13,5961.0
2019-01-17 15:40:00,337.24,337.45,336.94,336.99,6722.0,337.24,337.45,336.94,336.99,6722.0
2019-01-17 15:45:00,337.06,337.35,336.83,336.87,15574.0,337.06,337.35,336.83,336.87,15574.0
2019-01-17 15:50:00,336.9,337.49,336.71,337.49,16551.0,336.9,337.49,336.71,337.49,16551.0
2019-01-17 15:55:00,337.73,338.41,337.52,338.34,58071.0,337.73,338.41,337.52,338.34,58071.0
2019-01-18 09:30:00,339.33,340.55,338.04,339.3,126507.0,339.33,340.55,338.04,339.3,126507.0
2019-01-18 09:35:00,339.8,340.06,339.16,339.27,11636.0,339.8,340.06,339.16,339.27,11636.0
2019-01-18 09:40:00,338.88,338.88,336.58,336.87,7579.0,338.88,338.88,336.58,336.87,7579.0
2019-01-18 09:45:00,336.69,336.69,334.98,335.37,16206.0,336.69,336.69,334.98,335.37,16206.0
2019-01-18 09:50:00,335.38,336.57,334.71,336.39,10010.0,335.38,336.57,334.71,336.39,10010.0
2019-01-18 09:55:00,336.48,337.76,335.23,336.34,11659.0,336.48,337.76,335.23,336.34,11659.0
2019-01-18 10:00:00,336.65,337.63,335.23,337.63,11779.0,336.65,337.63,335.23,337.63,11779.0
2019-01-18 10:05:00,337.36,338.0,337.15,337.4,5994.0,337.36,338.0,337.15,337.4,5994.0
2019-01-18 10:10:00,337.57,337.58,337.0,337.0,1300.0,337.57,337.58,337.0,337.0,1300.0
2019-01-18 10:15:00,337.0,338.25,336.72,337.98,4016.0,337.0,338.25,336.72,337.98,4016.0
2019-01-18 10:20:00,337.73,337.73,336.38,336.59,4032.0,337.73,337.73,336.38,336.59,4032.0
2019-01-18 10:25:00,336.74,337.07,336.48,336.91,13438.0,336.74,337.07,336.48,336.91,13438.0
2019-01-18 10:30:00,337.71,337.71,336.91,337.01,3759.0,337.71,337.71,336.91,337.01,3759.0
2019-01-18 10:35:00,337.32,337.47,336.38,336.66,4918.0,337.32,337.47,336.38,336.66,4918.0
2019-01-18 10:40:00,336.69,338.18,336.56,337.5,5850.0,336.69,338.18,336.56,337.5,5850.0
2019-01-18 10:45:00,337.75,338.47,337.75,338.07,2200.0,337.75,338.47,337.75,338.07,2200.0
2019-01-18 10:50:00,338.49,338.77,338.07,338.77,5685.0,338.49,338.77,338.07,338.77,5685.0
2019-01-18 10:55:00,338.45,338.79,338.35,338.59,3840.0,338.45,338.79,338.35,338.59,3840.0
2019-01-18 11:00:00,338.36,338.62,338.18,338.62,4975.0,338.36,338.62,338.18,338.62,4975.0
2019-01-18 11:05:00,338.82,339.17,338.7,338.89,2400.0,338.82,339.17,338.7,338.89,2400.0
2019-01-18 11:10:00,338.84,339.62,338.55,339.43,8275.0,338.84,339.62,338.55,339.43,8275.0
2019-01-18 11:15:00,339.49,339.49,339.0,339.29,1400.0,339.49,339.49,339.0,339.29,1400.0
2019-01-18 11:20:00,339.31,339.4,338.93,339.08,7052.0,339.31,339.4,338.93,339.08,7052.0
2019-01-18 11:25:00,339.37,339.62,339.01,339.48,4701.0,339.37,339.62,339.01,339.48,4701.0
2019-01-18 11:30:00,339.57,339.67,338.64,338.64,3031.0,339.57,339.67,338.64,338.64,3031.0
2019-01-18 11:35:00,338.52,338.52,337.74,338.26,3900.0,338.52,338.52,337.74,338.26,3900.0
2019-01-18 11:40:00,337.96,338.61,337.95,338.61,4057.0,337.96,338.61,337.95,338.61,4057.0
2019-01-18 11:45:00,338.36,338.7,338.08,338.34,3750.0,338.36,338.7,338.08,338.34,3750.0
2019-01-18 11:50:00,338.49,338.76,338.26,338.66,2660.0,338.49,338.76,338.26,338.66,2660.0
2019-01-18 11:55:00,338.9,339.39,338.3,339.24,4030.0,338.9,339.39,338.3,339.24,4030.0
2019-01-18 12:00:00,339.46,339.74,338.99,339.56,12159.0,339.46,339.74,338.99,339.56,12159.0
2019-01-18 12:05:00,339.5,339.82,339.05,339.08,4207.0,339.5,339.82,339.05,339.08,4207.0
2019-01-18 12:10:00,339.06,339.47,338.65,338.94,13835.0,339.06,339.47,338.65,338.94,13835.0
2019-01-18 12:15:00,339.07,339.16,338.9,339.01,1200.0,339.07,339.16,338.9,339.01,1200.0
2019-01-18 12:20:00,339.07,339.64,339.07,339.35,2700.0,339.07,339.64,339.07,339.35,2700.0
2019-01-18 12:25:00,339.24,339.42,339.08,339.27,1200.0,339.24,339.42,339.08,339.27,1200.0
2019-01-18 12:30:00,338.9,339.38,338.75,339.01,3797.0,338.9,339.38,338.75,339.01,3797.0
2019-01-18 12:35:00,338.89,339.44,338.89,339.44,600.0,338.89,339.44,338.89,339.44,600.0
2019-01-18 12:40:00,339.19,339.68,339.05,339.05,2002.0,339.19,339.68,339.05,339.05,2002.0
2019-01-18 12:45:00,338.98,339.39,338.98,339.35,10342.0,338.98,339.39,338.98,339.35,10342.0
2019-01-18 12:50:00,339.28,339.54,338.96,339.31,4896.0,339.28,339.54,338.96,339.31,4896.0
2019-01-18 12:55:00,339.32,339.53,339.11,339.12,3695.0,339.32,339.53,339.11,339.12,3695.0
2019-01-18 13:00:00,339.17,339.33,338.53,338.53,3909.0,339.17,339.33,338.53,338.53,3909.0
2019-01-18 13:05:00,338.5,338.5,338.19,338.2,1889.0,338.5,338.5,338.19,338.2,1889.0
2019-01-18 13:10:00,338.23,338.7,338.23,338.69,1556.0,338.23,338.7,338.23,338.69,1556.0
2019-01-18 13:15:00,338.64,338.7,338.53,338.69,1412.0,338.64,338.7,338.53,338.69,1412.0
2019-01-18 13:20:00,338.84,338.92,338.56,338.58,2150.0,338.84,338.92,338.56,338.58,2150.0
2019-01-18 13:25:00,338.85,338.85,338.18,338.18,2038.0,338.85,338.85,338.18,338.18,2038.0
2019-01-18 13:30:00,338.4,338.4,337.5,337.51,2685.0,338.4,338.4,337.5,337.51,2685.0
2019-01-18 13:35:00,337.75,338.16,337.43,337.67,6358.0,337.75,338.16,337.43,337.67,6358.0
2019-01-18 13:40:00,337.59,338.01,337.48,337.63,4607.0,337.59,338.01,337.48,337.63,4607.0
2019-01-18 13:45:00,337.64,338.1,337.64,338.06,2282.0,337.64,338.1,337.64,338.06,2282.0
2019-01-18 13:50:00,338.16,338.16,337.88,337.92,2489.0,338.16,338.16,337.88,337.92,2489.0
2019-01-18 13:55:00,338.08,338.26,337.89,337.89,1050.0,338.08,338.26,337.89,337.89,1050.0
2019-01-18 14:00:00,337.95,338.11,337.89,337.92,1600.0,337.95,338.11,337.89,337.92,1600.0
2019-01-18 14:05:00,337.85,338.1,337.56,337.72,13862.0,337.85,338.1,337.56,337.72,13862.0
2019-01-18 14:10:00,337.73,337.84,337.46,337.82,3539.0,337.73,337.84,337.46,337.82,3539.0
2019-01-18 14:15:00,337.79,337.92,337.62,337.62,2290.0,337.79,337.92,337.62,337.62,2290.0
2019-01-18 14:20:00,337.66,338.08,337.49,337.83,5813.0,337.66,338.08,337.49,337.83,5813.0
2019-01-18 14:25:00,337.78,337.78,337.37,337.66,1800.0,337.78,337.78,337.37,337.66,1800.0
2019-01-18 14:30:00,337.47,337.98,337.2,337.35,11067.0,337.47,337.98,337.2,337.35,11067.0
2019-01-18 14:35:00,337.34,337.41,336.61,336.62,6453.0,337.34,337.41,336.61,336.62,6453.0
2019-01-18 14:40:00,336.7,337.24,336.59,336.68,4555.0,336.7,337.24,336.59,336.68,4555.0
2019-01-18 14:45:00,336.67,337.07,336.67,336.89,2979.0,336.67,337.07,336.67,336.89,2979.0
2019-01-18 14:50:00,336.9,337.15,336.19,336.19,11196.0,336.9,337.15,336.19,336.19,11196.0
2019-01-18 14:55:00,335.96,336.64,335.96,336.5,9809.0,335.96,336.64,335.96,336.5,9809.0
2019-01-18 15:00:00,336.48,336.7,336.25,336.63,7075.0,336.48,336.7,336.25,336.63,7075.0
2019-01-18 15:05:00,336.61,336.65,335.6,335.95,10819.0,336.61,336.65,335.6,335.95,10819.0
2019-01-18 15:10:00,335.85,336.7,335.45,336.09,30790.0,335.85,336.7,335.45,336.09,30790.0
2019-01-18 15:15:00,336.38,336.57,336.09,336.5,3715.0,336.38,336.57,336.09,336.5,3715.0
2019-01-18 15:20:00,336.59,336.6,336.16,336.4,3363.0,336.59,336.6,336.16,336.4,3363.0
2019-01-18 15:25:00,336.45,336.45,335.86,336.15,3806.0,336.45,336.45,335.86,336.15,3806.0
2019-01-18 15:30:00,336.2,336.22,335.03,335.2,30434.0,336.2,336.22,335.03,335.2,30434.0
2019-01-18 15:35:00,335.3,335.9,335.23,335.86,7177.0,335.3,335.9,335.23,335.86,7177.0
2019-01-18 15:40:00,335.88,336.01,335.38,336.01,16822.0,335.88,336.01,335.38,336.01,16822.0
2019-01-18 15:45:00,336.31,336.49,335.29,335.96,28575.0,336.31,336.49,335.29,335.96,28575.0
2019-01-18 15:50:00,335.78,335.97,334.94,335.92,30009.0,335.78,335.97,334.94,335.92,30009.0
2019-01-18 15:55:00,336.39,337.54,335.99,337.39,63716.0,336.39,337.54,335.99,337.39,63716.0
2019-01-22 09:30:00,335.05,340.7,335.05,339.24,30074.0,335.05,340.7,335.05,339.24,30074.0
2019-01-22 09:35:00,339.13,339.74,336.17,336.52,5402.0,339.13,339.74,336.17,336.52,5402.0
2019-01-22 09:40:00,336.37,336.57,334.5,334.6,10870.0,336.37,336.57,334.5,334.6,10870.0
2019-01-22 09:45:00,335.26,335.78,333.69,333.69,6120.0,335.26,335.78,333.69,333.69,6120.0
2019-01-22 09:50:00,333.67,334.6,333.66,334.6,5750.0,333.67,334.6,333.66,334.6,5750.0
2019-01-22 09:55:00,334.61,335.59,334.6,335.56,5696.0,334.61,335.59,334.6,335.56,5696.0
2019-01-22 10:00:00,334.96,335.7,334.5,335.63,10076.0,334.96,335.7,334.5,335.63,10076.0
2019-01-22 10:05:00,335.25,335.63,334.26,334.65,12706.0,335.25,335.63,334.26,334.65,12706.0
2019-01-22 10:10:00,334.55,334.94,334.41,334.6,3315.0,334.55,334.94,334.41,334.6,3315.0
2019-01-22 10:15:00,334.42,336.19,334.4,336.0,13897.0,334.42,336.19,334.4,336.0,13897.0
2019-01-22 10:20:00,336.23,336.46,335.74,335.9,14465.0,336.23,336.46,335.74,335.9,14465.0
2019-01-22 10:25:00,336.16,336.35,335.63,335.97,11993.0,336.16,336.35,335.63,335.97,11993.0
2019-01-22 10:30:00,335.87,336.13,335.74,335.99,2024.0,335.87,336.13,335.74,335.99,2024.0
2019-01-22 10:35:00,336.13,336.51,336.01,336.31,2207.0,336.13,336.51,336.01,336.31,2207.0
2019-01-22 10:40:00,336.01,336.15,335.31,336.03,6820.0,336.01,336.15,335.31,336.03,6820.0
2019-01-22 10:45:00,335.96,336.24,335.71,336.18,5252.0,335.96,336.24,335.71,336.18,5252.0
2019-01-22 10:50:00,336.27,336.66,335.93,336.01,9625.0,336.27,336.66,335.93,336.01,9625.0
2019-01-22 10:55:00,335.99,336.24,335.52,335.76,4074.0,335.99,336.24,335.52,335.76,4074.0
2019-01-22 11:00:00,335.8,335.8,335.17,335.6,9899.0,335.8,335.8,335.17,335.6,9899.0
2019-01-22 11:05:00,335.71,335.84,335.36,335.61,4222.0,335.71,335.84,335.36,335.61,4222.0
2019-01-22 11:10:00,335.19,335.78,335.12,335.7,1070.0,335.19,335.78,335.12,335.7,1070.0
2019-01-22 11:15:00,335.88,335.89,335.19,335.59,4396.0,335.88,335.89,335.19,335.59,4396.0
2019-01-22 11:20:00,335.6,336.0,335.6,335.82,1509.0,335.6,336.0,335.6,335.82,1509.0
2019-01-22 11:25:00,335.85,336.16,335.67,336.12,6685.0,335.85,336.16,335.67,336.12,6685.0
2019-01-22 11:30:00,335.83,335.94,335.59,335.9,1600.0,335.83,335.94,335.59,335.9,1600.0
2019-01-22 11:35:00,335.97,336.32,335.75,336.26,17245.0,335.97,336.32,335.75,336.26,17245.0
2019-01-22 11:40:00,336.22,336.25,335.49,335.95,15989.0,336.22,336.25,335.49,335.95,15989.0
2019-01-22 11:45:00,335.77,336.22,335.77,336.11,7883.0,335.77,336.22,335.77,336.11,7883.0
2019-01-22 11:50:00,336.22,336.22,335.31,335.46,3774.0,336.22,336.22,335.31,335.46,3774.0
2019-01-22 11:55:00,335.22,335.67,335.19,335.56,2315.0,335.22,335.67,335.19,335.56,2315.0
2019-01-22 12:00:00,335.5,335.71,335.0,335.48,6480.0,335.5,335.71,335.0,335.48,6480.0
2019-01-22 12:05:00,335.4,335.95,335.2,335.78,9956.0,335.4,335.95,335.2,335.78,9956.0
2019-01-22 12:10:00,335.76,336.2,335.42,335.58,13862.0,335.76,336.2,335.42,335.58,13862.0
2019-01-22 12:15:00,335.76,335.93,335.76,335.81,600.0,335.76,335.93,335.76,335.81,600.0
2019-01-22 12:20:00,335.95,336.59,335.95,336.46,5300.0,335.95,336.59,335.95,336.46,5300.0
2019-01-22 12:25:00,336.33,336.64,336.29,336.35,8225.0,336.33,336.64,336.29,336.35,8225.0
2019-01-22 12:30:00,336.4,336.85,336.4,336.43,9827.0,336.4,336.85,336.4,336.43,9827.0
2019-01-22 12:35:00,336.57,336.91,336.52,336.6,3423.0,336.57,336.91,336.52,336.6,3423.0
2019-01-22 12:40:00,336.6,337.17,336.6,337.13,2268.0,336.6,337.17,336.6,337.13,2268.0
2019-01-22 12:45:00,337.12,337.2,336.63,336.93,8204.0,337.12,337.2,336.63,336.93,8204.0
2019-01-22 12:50:00,336.74,337.2,336.61,337.2,3410.0,336.74,337.2,336.61,337.2,3410.0
2019-01-22 12:55:00,337.23,337.24,336.93,337.24,1100.0,337.23,337.24,336.93,337.24,1100.0
2019-01-22 13:00:00,337.17,337.31,336.22,336.52,4650.0,337.17,337.31,336.22,336.52,4650.0
2019-01-22 13:05:00,336.37,336.37,335.7,335.7,1263.0,336.37,336.37,335.7,335.7,1263.0
2019-01-22 13:10:00,335.76,336.1,335.38,336.02,3833.0,335.76,336.1,335.38,336.02,3833.0
2019-01-22 13:15:00,336.07,336.17,335.62,335.63,2635.0,336.07,336.17,335.62,335.63,2635.0
2019-01-22 13:20:00,335.78,336.41,335.66,336.22,3758.0,335.78,336.41,335.66,336.22,3758.0
2019-01-22 13:25:00,336.25,337.28,336.25,336.86,4345.0,336.25,337.28,336.25,336.86,4345.0
2019-01-22 13:30:00,336.9,337.13,336.56,337.04,9251.0,336.9,337.13,336.56,337.04,9251.0
2019-01-22 13:35:00,337.14,337.75,337.06,337.48,4829.0,337.14,337.75,337.06,337.48,4829.0
2019-01-22 13:40:00,337.75,338.62,337.49,337.49,6949.0,337.75,338.62,337.49,337.49,6949.0
2019-01-22 13:45:00,337.67,337.93,337.44,337.93,2418.0,337.67,337.93,337.44,337.93,2418.0
2019-01-22 13:50:00,337.98,338.24,337.55,337.76,5350.0,337.98,338.24,337.55,337.76,5350.0
2019-01-22 13:55:00,337.8,338.16,337.67,338.15,3013.0,337.8,338.16,337.67,338.15,3013.0
2019-01-22 14:00:00,337.7,337.76,336.97,337.21,2988.0,337.7,337.76,336.97,337.21,2988.0
2019-01-22 14:05:00,337.03,337.34,336.85,336.88,1800.0,337.03,337.34,336.85,336.88,1800.0
2019-01-22 14:10:00,336.76,337.22,336.75,336.76,3853.0,336.76,337.22,336.75,336.76,3853.0
2019-01-22 14:15:00,336.85,337.79,336.84,337.13,6862.0,336.85,337.79,336.84,337.13,6862.0
2019-01-22 14:20:00,337.32,337.47,336.82,336.82,6150.0,337.32,337.47,336.82,336.82,6150.0
2019-01-22 14:25:00,337.09,337.41,336.83,336.83,5106.0,337.09,337.41,336.83,336.83,5106.0
2019-01-22 14:30:00,337.12,337.15,336.6,337.02,3800.0,337.12,337.15,336.6,337.02,3800.0
2019-01-22 14:35:00,336.92,337.74,336.6,336.95,7205.0,336.92,337.74,336.6,336.95,7205.0
2019-01-22 14:40:00,336.83,337.56,336.76,337.0,10944.0,336.83,337.56,336.76,337.0,10944.0
2019-01-22 14:45:00,336.99,337.16,336.15,336.53,11110.0,336.99,337.16,336.15,336.53,11110.0
2019-01-22 14:50:00,336.49,337.24,336.3,337.24,4482.0,336.49,337.24,336.3,337.24,4482.0
2019-01-22 14:55:00,337.27,337.98,337.07,337.49,7400.0,337.27,337.98,337.07,337.49,7400.0
2019-01-22 15:00:00,337.43,337.5,336.76,337.07,11035.0,337.43,337.5,336.76,337.07,11035.0
2019-01-22 15:05:00,337.18,337.36,336.81,337.36,3821.0,337.18,337.36,336.81,337.36,3821.0
2019-01-22 15:10:00,337.36,337.71,337.06,337.43,7719.0,337.36,337.71,337.06,337.43,7719.0
2019-01-22 15:15:00,337.48,337.81,337.4,337.8,6400.0,337.48,337.81,337.4,337.8,6400.0
2019-01-22 15:20:00,337.8,338.3,337.74,338.19,6150.0,337.8,338.3,337.74,338.19,6150.0
2019-01-22 15:25:00,338.11,338.35,337.71,338.18,7932.0,338.11,338.35,337.71,338.18,7932.0
2019-01-22 15:30:00,338.3,338.32,337.25,337.3,13191.0,338.3,338.32,337.25,337.3,13191.0
2019-01-22 15:35:00,337.3,338.54,337.14,338.54,23508.0,337.3,338.54,337.14,338.54,23508.0
2019-01-22 15:40:00,338.43,338.6,337.81,337.81,19014.0,338.43,338.6,337.81,337.81,19014.0
2019-01-22 15:45:00,337.8,338.07,337.56,337.84,9866.0,337.8,338.07,337.56,337.84,9866.0
2019-01-22 15:50:00,337.95,338.04,337.2,337.25,14428.0,337.95,338.04,337.2,337.25,14428.0
2019-01-22 15:55:00,337.27,339.06,337.26,338.96,55590.0,337.27,339.06,337.26,338.96,55590.0
2019-01-23 09:30:00,340.46,343.0,339.44,343.0,18981.0,340.46,343.0,339.44,343.0,18981.0
2019-01-23 09:35:00,342.86,343.37,341.83,342.5,7842.0,342.86,343.37,341.83,342.5,7842.0
2019-01-23 09:40:00,343.04,343.07,340.78,341.58,6550.0,343.04,343.07,340.78,341.58,6550.0
2019-01-23 09:45:00,342.08,342.51,341.85,341.85,3000.0,342.08,342.51,341.85,341.85,3000.0
2019-01-23 09:50:00,341.78,342.7,341.78,342.67,3000.0,341.78,342.7,341.78,342.67,3000.0
2019-01-23 09:55:00,342.5,343.87,342.24,343.77,7257.0,342.5,343.87,342.24,343.77,7257.0
2019-01-23 10:00:00,343.51,344.0,342.98,343.78,13241.0,343.51,344.0,342.98,343.78,13241.0
2019-01-23 10:05:00,343.72,343.94,342.46,342.85,4435.0,343.72,343.94,342.46,342.85,4435.0
2019-01-23 10:10:00,342.69,342.96,342.48,342.71,3610.0,342.69,342.96,342.48,342.71,3610.0
2019-01-23 10:15:00,342.58,342.6,341.36,341.46,6899.0,342.58,342.6,341.36,341.46,6899.0
2019-01-23 10:20:00,341.54,341.84,341.09,341.84,4217.0,341.54,341.84,341.09,341.84,4217.0
2019-01-23 10:25:00,341.48,342.0,341.35,341.81,3880.0,341.48,342.0,341.35,341.81,3880.0
2019-01-23 10:30:00,341.57,342.0,340.99,340.99,11652.0,341.57,342.0,340.99,340.99,11652.0
2019-01-23 10:35:00,341.03,341.35,339.74,339.78,5155.0,341.03,341.35,339.74,339.78,5155.0
2019-01-23 10:40:00,339.6,339.93,339.1,339.11,7240.0,339.6,339.93,339.1,339.11,7240.0
2019-01-23 10:45:00,339.05,339.99,339.05,339.47,4567.0,339.05,339.99,339.05,339.47,4567.0
2019-01-23 10:50:00,339.23,339.27,338.81,338.81,3000.0,339.23,339.27,338.81,338.81,3000.0
2019-01-23 10:55:00,338.78,339.58,338.74,339.13,4000.0,338.78,339.58,338.74,339.13,4000.0
2019-01-23 11:00:00,339.13,339.81,339.13,339.62,8059.0,339.13,339.81,339.13,339.62,8059.0
2019-01-23 11:05:00,339.8,339.8,339.36,339.8,6319.0,339.8,339.8,339.36,339.8,6319.0
2019-01-23 11:10:00,339.72,339.86,339.59,339.59,2169.0,339.72,339.86,339.59,339.59,2169.0
2019-01-23 11:15:00,339.71,339.81,338.63,338.63,5392.0,339.71,339.81,338.63,338.63,5392.0
2019-01-23 11:20:00,338.57,338.68,338.01,338.03,5969.0,338.57,338.68,338.01,338.03,5969.0
2019-01-23 11:25:00,338.38,338.38,337.39,337.79,5011.0,338.38,338.38,337.39,337.79,5011.0
2019-01-23 11:30:00,337.87,337.87,337.17,337.59,4454.0,337.87,337.87,337.17,337.59,4454.0
2019-01-23 11:35:00,337.73,337.8,337.19,337.38,4650.0,337.73,337.8,337.19,337.38,4650.0
2019-01-23 11:40:00,337.26,337.38,336.81,336.85,2300.0,337.26,337.38,336.81,336.85,2300.0
2019-01-23 11:45:00,336.97,336.97,336.15,336.16,7043.0,336.97,336.97,336.15,336.16,7043.0
2019-01-23 11:50:00,336.01,336.21,335.12,335.13,5737.0,336.01,336.21,335.12,335.13,5737.0
2019-01-23 11:55:00,335.28,335.54,334.89,335.3,5444.0,335.28,335.54,334.89,335.3,5444.0
2019-01-23 12:00:00,335.29,335.95,335.29,335.6,3651.0,335.29,335.95,335.29,335.6,3651.0
2019-01-23 12:05:00,335.86,335.86,334.22,334.69,6511.0,335.86,335.86,334.22,334.69,6511.0
2019-01-23 12:10:00,334.83,334.98,334.14,334.4,2169.0,334.83,334.98,334.14,334.4,2169.0
2019-01-23 12:15:00,334.3,334.49,333.29,334.33,11733.0,334.3,334.49,333.29,334.33,11733.0
2019-01-23 12:20:00,334.43,334.9,334.3,334.74,4900.0,334.43,334.9,334.3,334.74,4900.0
2019-01-23 12:25:00,334.77,335.23,334.65,334.9,10601.0,334.77,335.23,334.65,334.9,10601.0
2019-01-23 12:30:00,335.0,335.46,334.95,335.39,6835.0,335.0,335.46,334.95,335.39,6835.0
2019-01-23 12:35:00,335.14,335.28,334.86,335.28,10334.0,335.14,335.28,334.86,335.28,10334.0
2019-01-23 12:40:00,335.18,335.89,335.18,335.89,8110.0,335.18,335.89,335.18,335.89,8110.0
2019-01-23 12:45:00,335.89,336.5,335.89,336.12,1800.0,335.89,336.5,335.89,336.12,1800.0
2019-01-23 12:50:00,336.37,336.62,335.65,335.65,5333.0,336.37,336.62,335.65,335.65,5333.0
2019-01-23 12:55:00,335.78,336.28,335.61,336.12,2821.0,335.78,336.28,335.61,336.12,2821.0
2019-01-23 13:00:00,336.12,336.13,335.14,335.14,1645.0,336.12,336.13,335.14,335.14,1645.0
2019-01-23 13:05:00,335.26,336.05,334.76,336.05,4400.0,335.26,336.05,334.76,336.05,4400.0
2019-01-23 13:10:00,335.87,335.87,335.35,335.35,1349.0,335.87,335.87,335.35,335.35,1349.0
2019-01-23 13:15:00,335.18,336.22,335.18,335.67,6730.0,335.18,336.22,335.18,335.67,6730.0
2019-01-23 13:20:00,335.71,335.8,335.43,335.54,4100.0,335.71,335.8,335.43,335.54,4100.0
2019-01-23 13:25:00,335.63,335.99,335.52,335.86,2537.0,335.63,335.99,335.52,335.86,2537.0
2019-01-23 13:30:00,335.83,336.49,335.83,336.18,5880.0,335.83,336.49,335.83,336.18,5880.0
2019-01-23 13:35:00,336.1,336.23,335.59,335.71,3572.0,336.1,336.23,335.59,335.71,3572.0
2019-01-23 13:40:00,335.8,336.12,335.37,335.66,17505.0,335.8,336.12,335.37,335.66,17505.0
2019-01-23 13:45:00,335.76,335.98,335.69,335.9,4402.0,335.76,335.98,335.69,335.9,4402.0
2019-01-23 13:50:00,335.89,336.07,335.68,335.87,8314.0,335.89,336.07,335.68,335.87,8314.0
2019-01-23 13:55:00,335.8,336.38,335.8,336.11,8129.0,335.8,336.38,335.8,336.11,8129.0
2019-01-23 14:00:00,336.31,337.03,336.18,337.03,2729.0,336.31,337.03,336.18,337.03,2729.0
2019-01-23 14:05:00,337.03,337.15,336.71,337.0,6768.0,337.03,337.15,336.71,337.0,6768.0
2019-01-23 14:10:00,337.0,337.1,336.62,336.83,4984.0,337.0,337.1,336.62,336.83,4984.0
2019-01-23 14:15:00,336.84,337.15,336.25,336.37,6495.0,336.84,337.15,336.25,336.37,6495.0
2019-01-23 14:20:00,336.38,336.55,336.29,336.43,2300.0,336.38,336.55,336.29,336.43,2300.0
2019-01-23 14:25:00,336.58,336.77,336.46,336.75,2891.0,336.58,336.77,336.46,336.75,2891.0
2019-01-23 14:30:00,336.69,336.79,336.3,336.75,4644.0,336.69,336.79,336.3,336.75,4644.0
2019-01-23 14:35:00,336.86,336.86,336.45,336.46,6619.0,336.86,336.86,336.45,336.46,6619.0
2019-01-23 14:40:00,336.55,336.79,336.29,336.41,6771.0,336.55,336.79,336.29,336.41,6771.0
2019-01-23 14:45:00,336.16,336.24,335.88,336.01,3627.0,336.16,336.24,335.88,336.01,3627.0
2019-01-23 14:50:00,335.94,336.22,335.52,335.65,4129.0,335.94,336.22,335.52,335.65,4129.0
2019-01-23 14:55:00,335.46,335.89,335.26,335.71,3419.0,335.46,335.89,335.26,335.71,3419.0
2019-01-23 15:00:00,335.63,335.86,335.3,335.56,6200.0,335.63,335.86,335.3,335.56,6200.0
2019-01-23 15:05:00,335.57,335.85,335.29,335.49,9222.0,335.57,335.85,335.29,335.49,9222.0
2019-01-23 15:10:00,335.52,335.93,335.51,335.88,2840.0,335.52,335.93,335.51,335.88,2840.0
2019-01-23 15:15:00,335.77,336.51,335.76,336.5,7970.0,335.77,336.51,335.76,336.5,7970.0
2019-01-23 15:20:00,336.44,336.77,336.3,336.32,6035.0,336.44,336.77,336.3,336.32,6035.0
2019-01-23 15:25:00,336.41,336.59,336.22,336.34,8052.0,336.41,336.59,336.22,336.34,8052.0
2019-01-23 15:30:00,336.47,336.72,336.26,336.5,7411.0,336.47,336.72,336.26,336.5,7411.0
2019-01-23 15:35:00,336.55,336.9,336.47,336.81,4988.0,336.55,336.9,336.47,336.81,4988.0
2019-01-23 15:40:00,336.91,337.59,336.91,337.26,8115.0,336.91,337.59,336.91,337.26,8115.0
2019-01-23 15:45:00,337.17,337.63,337.17,337.44,7257.0,337.17,337.63,337.17,337.44,7257.0
2019-01-23 15:50:00,337.47,337.52,336.88,337.02,11324.0,337.47,337.52,336.88,337.02,11324.0
2019-01-23 15:55:00,337.2,337.71,336.73,337.2,37920.0,337.2,337.71,336.73,337.2,37920.0
2019-01-24 09:30:00,336.91,336.95,335.31,335.31,11367.0,336.91,336.95,335.31,335.31,11367.0
2019-01-24 09:35:00,334.99,336.5,334.99,336.5,6500.0,334.99,336.5,334.99,336.5,6500.0
2019-01-24 09:40:00,336.56,336.68,335.75,335.95,3940.0,336.56,336.68,335.75,335.95,3940.0
2019-01-24 09:45:00,335.99,337.21,335.58,335.59,13527.0,335.99,337.21,335.58,335.59,13527.0
2019-01-24 09:50:00,335.43,335.73,334.88,335.14,4053.0,335.43,335.73,334.88,335.14,4053.0
2019-01-24 09:55:00,335.23,335.42,334.57,335.01,7084.0,335.23,335.42,334.57,335.01,7084.0
2019-01-24 10:00:00,335.07,335.58,334.51,335.02,10077.0,335.07,335.58,334.51,335.02,10077.0
2019-01-24 10:05:00,334.96,335.63,334.96,335.01,10299.0,334.96,335.63,334.96,335.01,10299.0
2019-01-24 10:10:00,335.07,335.74,334.69,335.01,26269.0,335.07,335.74,334.69,335.01,26269.0
2019-01-24 10:15:00,335.17,335.45,334.87,335.1,32741.0,335.17,335.45,334.87,335.1,32741.0
2019-01-24 10:20:00,334.91,335.18,334.68,334.94,8526.0,334.91,335.18,334.68,334.94,8526.0
2019-01-24 10:25:00,335.2,335.37,334.79,335.08,7109.0,335.2,335.37,334.79,335.08,7109.0
2019-01-24 10:30:00,335.19,335.43,334.84,335.15,7732.0,335.19,335.43,334.84,335.15,7732.0
2019-01-24 10:35:00,335.19,335.19,334.4,334.47,6086.0,335.19,335.19,334.4,334.47,6086.0
2019-01-24 10:40:00,334.43,334.65,334.18,334.5,7565.0,334.43,334.65,334.18,334.5,7565.0
2019-01-24 10:45:00,334.52,334.78,334.0,334.1,8347.0,334.52,334.78,334.0,334.1,8347.0
2019-01-24 10:50:00,334.07,334.07,333.35,333.67,17558.0,334.07,334.07,333.35,333.67,17558.0
2019-01-24 10:55:00,333.68,334.3,333.29,334.07,6345.0,333.68,334.3,333.29,334.07,6345.0
2019-01-24 11:00:00,333.97,334.22,333.32,333.55,10210.0,333.97,334.22,333.32,333.55,10210.0
2019-01-24 11:05:00,333.48,334.38,333.34,334.38,5036.0,333.48,334.38,333.34,334.38,5036.0
2019-01-24 11:10:00,334.06,334.06,332.93,333.04,6670.0,334.06,334.06,332.93,333.04,6670.0
2019-01-24 11:15:00,333.14,333.36,332.86,333.1,12672.0,333.14,333.36,332.86,333.1,12672.0
2019-01-24 11:20:00,332.93,333.17,332.54,332.86,7619.0,332.93,333.17,332.54,332.86,7619.0
2019-01-24 11:25:00,332.88,334.54,332.88,333.91,11350.0,332.88,334.54,332.88,333.91,11350.0
2019-01-24 11:30:00,333.92,334.25,333.53,333.67,6440.0,333.92,334.25,333.53,333.67,6440.0
2019-01-24 11:35:00,333.66,334.95,333.53,334.68,11136.0,333.66,334.95,333.53,334.68,11136.0
2019-01-24 11:40:00,334.57,334.92,334.36,334.51,5764.0,334.57,334.92,334.36,334.51,5764.0
2019-01-24 11:45:00,334.59,335.34,334.59,335.18,12346.0,334.59,335.34,334.59,335.18,12346.0
2019-01-24 11:50:00,335.0,335.06,334.72,335.04,12141.0,335.0,335.06,334.72,335.04,12141.0
2019-01-24 11:55:00,335.13,335.17,334.85,335.02,4404.0,335.13,335.17,334.85,335.02,4404.0
2019-01-24 12:00:00,334.93,335.2,334.88,335.0,11871.0,334.93,335.2,334.88,335.0,11871.0
2019-01-24 12:05:00,335.01,335.3,334.79,335.3,2592.0,335.01,335.3,334.79,335.3,2592.0
2019-01-24 12:10:00,335.2,335.3,334.99,335.08,5753.0,335.2,335.3,334.99,335.08,5753.0
2019-01-24 12:15:00,335.0,335.21,334.65,334.65,4676.0,335.0,335.21,334.65,334.65,4676.0
2019-01-24 12:20:00,334.61,334.62,334.05,334.16,3562.0,334.61,334.62,334.05,334.16,3562.0
2019-01-24 12:25:00,334.06,334.4,334.06,334.4,1790.0,334.06,334.4,334.06,334.4,1790.0
2019-01-24 12:30:00,334.34,334.34,334.04,334.09,3428.0,334.34,334.34,334.04,334.09,3428.0
2019-01-24 12:35:00,334.07,334.1,333.67,333.74,2136.0,334.07,334.1,333.67,333.74,2136.0
2019-01-24 12:40:00,333.79,333.92,333.68,333.89,10190.0,333.79,333.92,333.68,333.89,10190.0
2019-01-24 12:45:00,333.82,334.0,333.67,333.88,3810.0,333.82,334.0,333.67,333.88,3810.0
2019-01-24 12:50:00,333.74,333.89,333.47,333.61,5741.0,333.74,333.89,333.47,333.61,5741.0
2019-01-24 12:55:00,333.58,333.61,333.41,333.54,3842.0,333.58,333.61,333.41,333.54,3842.0
2019-01-24 13:00:00,333.45,333.57,333.11,333.28,4936.0,333.45,333.57,333.11,333.28,4936.0
2019-01-24 13:05:00,333.33,333.58,333.32,333.53,3532.0,333.33,333.58,333.32,333.53,3532.0
2019-01-24 13:10:00,333.37,333.38,332.83,332.96,4458.0,333.37,333.38,332.83,332.96,4458.0
2019-01-24 13:15:00,332.93,333.49,332.83,333.32,3902.0,332.93,333.49,332.83,333.32,3902.0
2019-01-24 13:20:00,333.45,333.75,333.45,333.56,3895.0,333.45,333.75,333.45,333.56,3895.0
2019-01-24 13:25:00,333.4,333.52,333.16,333.49,3744.0,333.4,333.52,333.16,333.49,3744.0
2019-01-24 13:30:00,333.36,333.89,333.36,333.89,7155.0,333.36,333.89,333.36,333.89,7155.0
2019-01-24 13:35:00,333.81,334.07,333.68,333.8,11445.0,333.81,334.07,333.68,333.8,11445.0
2019-01-24 13:40:00,333.73,333.91,333.08,333.08,7363.0,333.73,333.91,333.08,333.08,7363.0
2019-01-24 13:45:00,333.17,333.54,333.17,333.54,2719.0,333.17,333.54,333.17,333.54,2719.0
2019-01-24 13:50:00,333.49,334.0,333.49,333.68,5467.0,333.49,334.0,333.49,333.68,5467.0
2019-01-24 13:55:00,333.82,334.29,333.75,334.05,3258.0,333.82,334.29,333.75,334.05,3258.0
2019-01-24 14:00:00,334.13,334.13,333.71,333.92,5165.0,334.13,334.13,333.71,333.92,5165.0
2019-01-24 14:05:00,333.93,334.41,333.85,334.2,7055.0,333.93,334.41,333.85,334.2,7055.0
2019-01-24 14:10:00,334.04,334.18,333.91,333.91,2626.0,334.04,334.18,333.91,333.91,2626.0
2019-01-24 14:15:00,333.91,334.11,333.73,333.74,4557.0,333.91,334.11,333.73,333.74,4557.0
2019-01-24 14:20:00,333.74,333.91,333.36,333.37,7983.0,333.74,333.91,333.36,333.37,7983.0
2019-01-24 14:25:00,333.3,333.45,332.96,333.23,4101.0,333.3,333.45,332.96,333.23,4101.0
2019-01-24 14:30:00,333.05,333.19,332.8,333.04,4678.0,333.05,333.19,332.8,333.04,4678.0
2019-01-24 14:35:00,333.19,333.56,333.16,333.26,4300.0,333.19,333.56,333.16,333.26,4300.0
2019-01-24 14:40:00,333.37,333.4,333.05,333.17,6400.0,333.37,333.4,333.05,333.17,6400.0
2019-01-24 14:45:00,333.16,333.4,332.98,333.04,11421.0,333.16,333.4,332.98,333.04,11421.0
2019-01-24 14:50:00,333.13,333.13,332.43,332.66,8333.0,333.13,333.13,332.43,332.66,8333.0
2019-01-24 14:55:00,332.76,332.85,332.5,332.85,6300.0,332.76,332.85,332.5,332.85,6300.0
2019-01-24 15:00:00,332.8,332.8,332.39,332.57,4729.0,332.8,332.8,332.39,332.57,4729.0
2019-01-24 15:05:00,332.67,332.71,332.39,332.4,16271.0,332.67,332.71,332.39,332.4,16271.0
2019-01-24 15:10:00,332.37,332.52,332.02,332.09,13677.0,332.37,332.52,332.02,332.09,13677.0
2019-01-24 15:15:00,332.11,332.4,331.97,332.07,12008.0,332.11,332.4,331.97,332.07,12008.0
2019-01-24 15:20:00,332.16,332.77,332.07,332.55,18058.0,332.16,332.77,332.07,332.55,18058.0
2019-01-24 15:25:00,332.47,333.34,332.45,333.07,11185.0,332.47,333.34,332.45,333.07,11185.0
2019-01-24 15:30:00,333.14,333.14,332.6,332.93,12296.0,333.14,333.14,332.6,332.93,12296.0
2019-01-24 15:35:00,332.97,333.33,332.77,332.94,11930.0,332.97,333.33,332.77,332.94,11930.0
2019-01-24 15:40:00,332.84,332.99,332.55,332.7,14455.0,332.84,332.99,332.55,332.7,14455.0
2019-01-24 15:45:00,332.79,332.97,332.19,332.35,7482.0,332.79,332.97,332.19,332.35,7482.0
2019-01-24 15:50:00,332.3,332.68,332.22,332.56,15698.0,332.3,332.68,332.22,332.56,15698.0
2019-01-24 15:55:00,332.59,333.39,332.56,332.73,51789.0,332.59,333.39,332.56,332.73,51789.0
2019-01-25 09:30:00,334.88,336.86,334.69,335.24,19363.0,334.88,336.86,334.69,335.24,19363.0
2019-01-25 09:35:00,335.35,335.73,334.99,335.62,7030.0,335.35,335.73,334.99,335.62,7030.0
2019-01-25 09:40:00,335.43,336.13,334.17,334.25,10344.0,335.43,336.13,334.17,334.25,10344.0
2019-01-25 09:45:00,334.41,334.47,333.59,333.85,12693.0,334.41,334.47,333.59,333.85,12693.0
2019-01-25 09:50:00,333.78,335.0,333.75,334.52,11759.0,333.78,335.0,333.75,334.52,11759.0
2019-01-25 09:55:00,334.34,334.49,333.87,334.48,4568.0,334.34,334.49,333.87,334.48,4568.0
2019-01-25 10:00:00,334.5,334.95,334.3,334.5,11044.0,334.5,334.95,334.3,334.5,11044.0
2019-01-25 10:05:00,334.46,334.61,334.34,334.41,4800.0,334.46,334.61,334.34,334.41,4800.0
2019-01-25 10:10:00,334.43,335.43,334.4,334.62,9430.0,334.43,335.43,334.4,334.62,9430.0
2019-01-25 10:15:00,334.66,334.86,334.09,334.22,6825.0,334.66,334.86,334.09,334.22,6825.0
2019-01-25 10:20:00,334.29,334.53,334.18,334.52,3600.0,334.29,334.53,334.18,334.52,3600.0
2019-01-25 10:25:00,334.52,334.79,333.94,333.99,12306.0,334.52,334.79,333.94,333.99,12306.0
2019-01-25 10:30:00,334.09,334.21,333.51,333.92,9705.0,334.09,334.21,333.51,333.92,9705.0
2019-01-25 10:35:00,333.96,334.22,333.69,334.22,3957.0,333.96,334.22,333.69,334.22,3957.0
2019-01-25 10:40:00,334.25,334.88,334.2,334.76,11475.0,334.25,334.88,334.2,334.76,11475.0
2019-01-25 10:45:00,334.77,335.21,334.77,335.0,9585.0,334.77,335.21,334.77,335.0,9585.0
2019-01-25 10:50:00,334.94,335.23,334.83,335.12,5815.0,334.94,335.23,334.83,335.12,5815.0
2019-01-25 10:55:00,335.22,335.41,334.84,335.0,14531.0,335.22,335.41,334.84,335.0,14531.0
2019-01-25 11:00:00,335.0,335.13,334.82,335.02,7317.0,335.0,335.13,334.82,335.02,7317.0
2019-01-25 11:05:00,335.16,335.41,334.93,335.35,5010.0,335.16,335.41,334.93,335.35,5010.0
2019-01-25 11:10:00,335.25,335.46,335.14,335.43,6306.0,335.25,335.46,335.14,335.43,6306.0
2019-01-25 11:15:00,335.2,335.41,334.86,335.02,6416.0,335.2,335.41,334.86,335.02,6416.0
2019-01-25 11:20:00,334.88,335.0,334.54,334.94,3500.0,334.88,335.0,334.54,334.94,3500.0
2019-01-25 11:25:00,334.88,335.19,334.82,334.95,5350.0,334.88,335.19,334.82,334.95,5350.0
2019-01-25 11:30:00,334.96,335.2,334.69,334.71,5944.0,334.96,335.2,334.69,334.71,5944.0
2019-01-25 11:35:00,334.69,334.88,334.54,334.84,4260.0,334.69,334.88,334.54,334.84,4260.0
2019-01-25 11:40:00,334.82,335.23,334.82,335.03,4629.0,334.82,335.23,334.82,335.03,4629.0
2019-01-25 11:45:00,335.08,335.08,334.72,334.72,4575.0,335.08,335.08,334.72,334.72,4575.0
2019-01-25 11:50:00,334.78,335.24,334.68,334.96,5994.0,334.78,335.24,334.68,334.96,5994.0
2019-01-25 11:55:00,334.76,335.32,334.76,335.08,4719.0,334.76,335.32,334.76,335.08,4719.0
2019-01-25 12:00:00,335.18,335.21,334.6,335.03,6254.0,335.18,335.21,334.6,335.03,6254.0
2019-01-25 12:05:00,334.91,335.2,334.81,335.08,8442.0,334.91,335.2,334.81,335.08,8442.0
2019-01-25 12:10:00,334.97,335.12,334.86,334.96,7500.0,334.97,335.12,334.86,334.96,7500.0
2019-01-25 12:15:00,335.04,335.17,334.94,335.1,6114.0,335.04,335.17,334.94,335.1,6114.0
2019-01-25 12:20:00,335.1,335.1,334.85,335.03,7550.0,335.1,335.1,334.85,335.03,7550.0
2019-01-25 12:25:00,335.13,335.31,334.98,335.31,11648.0,335.13,335.31,334.98,335.31,11648.0
2019-01-25 12:30:00,335.2,335.2,334.87,334.87,9779.0,335.2,335.2,334.87,334.87,9779.0
2019-01-25 12:35:00,334.87,335.1,334.83,335.06,8567.0,334.87,335.1,334.83,335.06,8567.0
2019-01-25 12:40:00,335.1,335.19,334.98,335.16,3277.0,335.1,335.19,334.98,335.16,3277.0
2019-01-25 12:45:00,335.06,335.16,334.31,334.63,6383.0,335.06,335.16,334.31,334.63,6383.0
2019-01-25 12:50:00,334.67,334.77,334.22,334.44,1636.0,334.67,334.77,334.22,334.44,1636.0
2019-01-25 12:55:00,334.54,335.0,334.37,335.0,2000.0,334.54,335.0,334.37,335.0,2000.0
2019-01-25 13:00:00,335.0,335.16,334.73,335.0,5895.0,335.0,335.16,334.73,335.0,5895.0
2019-01-25 13:05:00,334.92,335.0,334.57,335.0,3955.0,334.92,335.0,334.57,335.0,3955.0
2019-01-25 13:10:00,334.95,335.06,334.63,334.93,5075.0,334.95,335.06,334.63,334.93,5075.0
2019-01-25 13:15:00,334.95,335.0,334.76,335.0,1880.0,334.95,335.0,334.76,335.0,1880.0
2019-01-25 13:20:00,335.02,335.16,334.92,335.07,3513.0,335.02,335.16,334.92,335.07,3513.0
2019-01-25 13:25:00,335.13,335.51,335.13,335.32,3772.0,335.13,335.51,335.13,335.32,3772.0
2019-01-25 13:30:00,335.3,335.65,335.3,335.62,7038.0,335.3,335.65,335.3,335.62,7038.0
2019-01-25 13:35:00,335.6,335.74,335.04,335.2,4130.0,335.6,335.74,335.04,335.2,4130.0
2019-01-25 13:40:00,335.27,335.7,335.27,335.66,3290.0,335.27,335.7,335.27,335.66,3290.0
2019-01-25 13:45:00,335.66,336.26,335.61,336.23,3942.0,335.66,336.26,335.61,336.23,3942.0
2019-01-25 13:50:00,336.3,336.4,336.15,336.35,3583.0,336.3,336.4,336.15,336.35,3583.0
2019-01-25 13:55:00,336.36,336.62,336.34,336.53,2100.0,336.36,336.62,336.34,336.53,2100.0
2019-01-25 14:00:00,336.61,336.8,336.23,336.8,7050.0,336.61,336.8,336.23,336.8,7050.0
2019-01-25 14:05:00,336.91,336.92,336.46,336.53,5506.0,336.91,336.92,336.46,336.53,5506.0
2019-01-25 14:10:00,336.38,336.49,336.2,336.33,3100.0,336.38,336.49,336.2,336.33,3100.0
2019-01-25 14:15:00,336.41,337.0,336.04,336.72,8545.0,336.41,337.0,336.04,336.72,8545.0
2019-01-25 14:20:00,336.61,336.82,336.25,336.81,5200.0,336.61,336.82,336.25,336.81,5200.0
2019-01-25 14:25:00,336.53,336.6,335.66,335.88,5991.0,336.53,336.6,335.66,335.88,5991.0
2019-01-25 14:30:00,335.7,336.14,335.7,336.05,4910.0,335.7,336.14,335.7,336.05,4910.0
2019-01-25 14:35:00,335.94,336.14,335.16,335.39,11118.0,335.94,336.14,335.16,335.39,11118.0
2019-01-25 14:40:00,335.63,336.13,335.59,336.11,5100.0,335.63,336.13,335.59,336.11,5100.0
2019-01-25 14:45:00,336.21,336.45,336.09,336.37,3419.0,336.21,336.45,336.09,336.37,3419.0
2019-01-25 14:50:00,336.19,336.35,335.75,336.35,4886.0,336.19,336.35,335.75,336.35,4886.0
2019-01-25 14:55:00,336.37,337.29,335.91,337.19,18429.0,336.37,337.29,335.91,337.19,18429.0
2019-01-25 15:00:00,336.95,337.32,336.8,337.1,6638.0,336.95,337.32,336.8,337.1,6638.0
2019-01-25 15:05:00,337.23,337.27,336.8,337.07,4400.0,337.23,337.27,336.8,337.07,4400.0
2019-01-25 15:10:00,337.12,337.35,337.1,337.35,8675.0,337.12,337.35,337.1,337.35,8675.0
2019-01-25 15:15:00,337.25,337.36,337.04,337.05,11810.0,337.25,337.36,337.04,337.05,11810.0
2019-01-25 15:20:00,336.95,337.32,336.75,336.88,14348.0,336.95,337.32,336.75,336.88,14348.0
2019-01-25 15:25:00,336.88,336.92,335.99,336.14,12224.0,336.88,336.92,335.99,336.14,12224.0
2019-01-25 15:30:00,336.14,336.22,335.74,336.21,6900.0,336.14,336.22,335.74,336.21,6900.0
2019-01-25 15:35:00,336.1,336.22,335.84,336.22,7000.0,336.1,336.22,335.84,336.22,7000.0
2019-01-25 15:40:00,336.17,336.31,336.1,336.18,14661.0,336.17,336.31,336.1,336.18,14661.0
2019-01-25 15:45:00,336.19,336.47,336.08,336.41,8449.0,336.19,336.47,336.08,336.41,8449.0
2019-01-25 15:50:00,336.42,336.69,336.04,336.17,17130.0,336.42,336.69,336.04,336.17,17130.0
2019-01-25 15:55:00,336.26,337.14,336.16,336.81,53582.0,336.26,337.14,336.16,336.81,53582.0
2019-01-28 09:30:00,335.19,335.88,334.04,334.15,16107.0,335.19,335.88,334.04,334.15,16107.0
2019-01-28 09:35:00,334.07,335.69,333.74,334.65,10549.0,334.07,335.69,333.74,334.65,10549.0
2019-01-28 09:40:00,334.67,334.67,332.66,333.2,9427.0,334.67,334.67,332.66,333.2,9427.0
2019-01-28 09:45:00,332.88,333.29,332.27,332.53,6091.0,332.88,333.29,332.27,332.53,6091.0
2019-01-28 09:50:00,332.18,333.13,331.8,331.92,5750.0,332.18,333.13,331.8,331.92,5750.0
2019-01-28 09:55:00,332.05,332.6,331.67,332.23,5749.0,332.05,332.6,331.67,332.23,5749.0
2019-01-28 10:00:00,332.23,332.24,331.08,331.14,9578.0,332.23,332.24,331.08,331.14,9578.0
2019-01-28 10:05:00,331.34,331.56,330.2,330.65,21283.0,331.34,331.56,330.2,330.65,21283.0
2019-01-28 10:10:00,330.89,330.98,329.5,329.5,12690.0,330.89,330.98,329.5,329.5,12690.0
2019-01-28 10:15:00,329.39,330.18,329.39,330.18,7875.0,329.39,330.18,329.39,330.18,7875.0
2019-01-28 10:20:00,330.17,330.85,329.7,329.76,6350.0,330.17,330.85,329.7,329.76,6350.0
2019-01-28 10:25:00,329.97,330.4,329.54,330.16,9489.0,329.97,330.4,329.54,330.16,9489.0
2019-01-28 10:30:00,330.35,330.83,330.12,330.29,13837.0,330.35,330.83,330.12,330.29,13837.0
2019-01-28 10:35:00,330.36,330.45,328.94,329.12,13096.0,330.36,330.45,328.94,329.12,13096.0
2019-01-28 10:40:00,329.04,330.14,328.9,330.12,4242.0,329.04,330.14,328.9,330.12,4242.0
2019-01-28 10:45:00,330.03,330.2,328.33,328.39,29140.0,330.03,330.2,328.33,328.39,29140.0
2019-01-28 10:50:00,328.45,329.5,328.34,328.95,19400.0,328.45,329.5,328.34,328.95,19400.0
2019-01-28 10:55:00,328.88,328.89,327.8,328.02,11493.0,328.88,328.89,327.8,328.02,11493.0
2019-01-28 11:00:00,328.07,328.95,326.84,327.3,12748.0,328.07,328.95,326.84,327.3,12748.0
2019-01-28 11:05:00,327.1,328.68,327.06,328.68,10164.0,327.1,328.68,327.06,328.68,10164.0
2019-01-28 11:10:00,328.94,329.49,327.28,327.93,16650.0,328.94,329.49,327.28,327.93,16650.0
2019-01-28 11:15:00,328.23,328.63,327.78,328.36,8195.0,328.23,328.63,327.78,328.36,8195.0
2019-01-28 11:20:00,328.54,329.07,328.54,328.97,4831.0,328.54,329.07,328.54,328.97,4831.0
2019-01-28 11:25:00,328.86,328.98,328.25,328.59,13903.0,328.86,328.98,328.25,328.59,13903.0
2019-01-28 11:30:00,328.7,328.95,327.48,327.88,26324.0,328.7,328.95,327.48,327.88,26324.0
2019-01-28 11:35:00,327.95,328.28,327.63,327.69,19657.0,327.95,328.28,327.63,327.69,19657.0
2019-01-28 11:40:00,327.69,328.28,327.42,328.12,12260.0,327.69,328.28,327.42,328.12,12260.0
2019-01-28 11:45:00,328.0,328.32,327.53,327.53,3527.0,328.0,328.32,327.53,327.53,3527.0
2019-01-28 11:50:00,327.6,327.81,327.01,327.01,6318.0,327.6,327.81,327.01,327.01,6318.0
2019-01-28 11:55:00,327.25,327.9,327.25,327.9,7112.0,327.25,327.9,327.25,327.9,7112.0
2019-01-28 12:00:00,327.64,328.11,327.26,327.93,5136.0,327.64,328.11,327.26,327.93,5136.0
2019-01-28 12:05:00,327.59,328.0,327.28,327.81,4159.0,327.59,328.0,327.28,327.81,4159.0
2019-01-28 12:10:00,327.89,327.94,327.56,327.94,6365.0,327.89,327.94,327.56,327.94,6365.0
2019-01-28 12:15:00,327.81,328.4,327.81,328.17,5155.0,327.81,328.4,327.81,328.17,5155.0
2019-01-28 12:20:00,328.19,328.45,328.12,328.13,3160.0,328.19,328.45,328.12,328.13,3160.0
2019-01-28 12:25:00,328.2,328.4,328.17,328.28,3680.0,328.2,328.4,328.17,328.28,3680.0
2019-01-28 12:30:00,328.29,328.89,328.16,328.79,11538.0,328.29,328.89,328.16,328.79,11538.0
2019-01-28 12:35:00,328.73,329.11,328.64,328.94,3474.0,328.73,329.11,328.64,328.94,3474.0
2019-01-28 12:40:00,328.99,329.39,328.98,329.05,3700.0,328.99,329.39,328.98,329.05,3700.0
2019-01-28 12:45:00,329.0,329.19,328.74,329.19,2750.0,329.0,329.19,328.74,329.19,2750.0
2019-01-28 12:50:00,329.34,329.34,327.55,327.67,15554.0,329.34,329.34,327.55,327.67,15554.0
2019-01-28 12:55:00,327.8,327.86,327.44,327.56,6539.0,327.8,327.86,327.44,327.56,6539.0
2019-01-28 13:00:00,327.5,327.56,327.15,327.47,4893.0,327.5,327.56,327.15,327.47,4893.0
2019-01-28 13:05:00,327.19,328.34,327.19,328.07,9911.0,327.19,328.34,327.19,328.07,9911.0
2019-01-28 13:10:00,328.2,328.59,328.2,328.2,3785.0,328.2,328.59,328.2,328.2,3785.0
2019-01-28 13:15:00,328.19,328.38,327.62,327.68,6500.0,328.19,328.38,327.62,327.68,6500.0
2019-01-28 13:20:00,327.77,328.05,327.57,327.88,12719.0,327.77,328.05,327.57,327.88,12719.0
2019-01-28 13:25:00,327.87,328.06,327.73,328.03,3824.0,327.87,328.06,327.73,328.03,3824.0
2019-01-28 13:30:00,328.06,328.17,327.81,328.02,9647.0,328.06,328.17,327.81,328.02,9647.0
2019-01-28 13:35:00,328.02,328.1,327.8,327.84,6002.0,328.02,328.1,327.8,327.84,6002.0
2019-01-28 13:40:00,327.84,327.99,327.73,327.79,6115.0,327.84,327.99,327.73,327.79,6115.0
2019-01-28 13:45:00,327.72,327.82,327.57,327.78,7236.0,327.72,327.82,327.57,327.78,7236.0
2019-01-28 13:50:00,327.84,328.23,327.69,327.88,3862.0,327.84,328.23,327.69,327.88,3862.0
2019-01-28 13:55:00,327.89,328.13,327.64,327.83,4133.0,327.89,328.13,327.64,327.83,4133.0
2019-01-28 14:00:00,327.75,328.04,327.62,327.72,3300.0,327.75,328.04,327.62,327.72,3300.0
2019-01-28 14:05:00,327.7,327.85,327.62,327.67,3484.0,327.7,327.85,327.62,327.67,3484.0
2019-01-28 14:10:00,327.72,327.95,327.61,327.75,8735.0,327.72,327.95,327.61,327.75,8735.0
2019-01-28 14:15:00,327.74,327.74,327.43,327.43,5984.0,327.74,327.74,327.43,327.43,5984.0
2019-01-28 14:20:00,327.47,327.59,327.41,327.43,3145.0,327.47,327.59,327.41,327.43,3145.0
2019-01-28 14:25:00,327.51,327.54,327.33,327.5,5437.0,327.51,327.54,327.33,327.5,5437.0
2019-01-28 14:30:00,327.36,327.62,327.28,327.52,7759.0,327.36,327.62,327.28,327.52,7759.0
2019-01-28 14:35:00,327.68,327.69,327.37,327.54,6437.0,327.68,327.69,327.37,327.54,6437.0
2019-01-28 14:40:00,327.53,327.6,327.21,327.46,16987.0,327.53,327.6,327.21,327.46,16987.0
2019-01-28 14:45:00,327.58,328.17,327.57,328.17,3000.0,327.58,328.17,327.57,328.17,3000.0
2019-01-28 14:50:00,328.44,328.8,328.32,328.32,6403.0,328.44,328.8,328.32,328.32,6403.0
2019-01-28 14:55:00,328.44,328.97,328.44,328.91,6159.0,328.44,328.97,328.44,328.91,6159.0
2019-01-28 15:00:00,328.77,328.79,328.37,328.54,6470.0,328.77,328.79,328.37,328.54,6470.0
2019-01-28 15:05:00,328.52,328.8,328.38,328.78,7749.0,328.52,328.8,328.38,328.78,7749.0
2019-01-28 15:10:00,328.82,329.04,328.78,329.0,6735.0,328.82,329.04,328.78,329.0,6735.0
2019-01-28 15:15:00,328.91,329.09,328.32,328.57,7325.0,328.91,329.09,328.32,328.57,7325.0
2019-01-28 15:20:00,328.31,328.87,328.23,328.8,9628.0,328.31,328.87,328.23,328.8,9628.0
2019-01-28 15:25:00,328.65,329.1,328.56,328.94,9830.0,328.65,329.1,328.56,328.94,9830.0
2019-01-28 15:30:00,328.86,329.0,328.56,328.87,10603.0,328.86,329.0,328.56,328.87,10603.0
2019-01-28 15:35:00,328.84,329.0,328.79,328.97,10395.0,328.84,329.0,328.79,328.97,10395.0
2019-01-28 15:40:00,328.9,329.06,328.56,328.78,13708.0,328.9,329.06,328.56,328.78,13708.0
2019-01-28 15:45:00,328.83,329.18,328.71,328.78,14889.0,328.83,329.18,328.71,328.78,14889.0
2019-01-28 15:50:00,328.83,329.19,328.53,328.63,30263.0,328.83,329.19,328.53,328.63,30263.0
2019-01-28 15:55:00,328.63,330.57,328.63,329.92,62629.0,328.63,330.57,328.63,329.92,62629.0
2019-01-29 09:30:00,327.14,329.21,326.01,327.64,28756.0,327.14,329.21,326.01,327.64,28756.0
2019-01-29 09:35:00,327.05,328.78,326.15,328.0,11609.0,327.05,328.78,326.15,328.0,11609.0
2019-01-29 09:40:00,328.0,330.76,327.5,330.76,66335.0,328.0,330.76,327.5,330.76,66335.0
2019-01-29 09:45:00,330.86,331.63,329.7,331.3,19932.0,330.86,331.63,329.7,331.3,19932.0
2019-01-29 09:50:00,331.31,332.35,330.86,332.06,15792.0,331.31,332.35,330.86,332.06,15792.0
2019-01-29 09:55:00,331.93,334.26,330.7,332.17,21591.0,331.93,334.26,330.7,332.17,21591.0
2019-01-29 10:00:00,332.48,334.83,332.48,333.62,17133.0,332.48,334.83,332.48,333.62,17133.0
2019-01-29 10:05:00,333.52,333.98,332.46,333.06,10757.0,333.52,333.98,332.46,333.06,10757.0
2019-01-29 10:10:00,333.47,334.59,333.45,334.59,22623.0,333.47,334.59,333.45,334.59,22623.0
2019-01-29 10:15:00,334.6,334.6,332.36,333.48,13482.0,334.6,334.6,332.36,333.48,13482.0
2019-01-29 10:20:00,333.84,334.22,333.08,333.53,8090.0,333.84,334.22,333.08,333.53,8090.0
2019-01-29 10:25:00,333.68,334.33,333.12,334.32,4969.0,333.68,334.33,333.12,334.32,4969.0
2019-01-29 10:30:00,334.19,334.5,333.74,333.97,9637.0,334.19,334.5,333.74,333.97,9637.0
2019-01-29 10:35:00,333.9,334.3,333.36,333.79,8334.0,333.9,334.3,333.36,333.79,8334.0
2019-01-29 10:40:00,334.02,334.06,333.0,333.34,11768.0,334.02,334.06,333.0,333.34,11768.0
2019-01-29 10:45:00,333.29,333.64,332.96,333.19,11990.0,333.29,333.64,332.96,333.19,11990.0
2019-01-29 10:50:00,333.06,333.06,331.42,331.82,7373.0,333.06,333.06,331.42,331.82,7373.0
2019-01-29 10:55:00,331.74,331.87,330.82,331.16,3428.0,331.74,331.87,330.82,331.16,3428.0
2019-01-29 11:00:00,331.2,331.36,329.49,329.49,15275.0,331.2,331.36,329.49,329.49,15275.0
2019-01-29 11:05:00,329.65,330.57,329.49,330.28,15337.0,329.65,330.57,329.49,330.28,15337.0
2019-01-29 11:10:00,330.25,330.77,329.75,330.45,9233.0,330.25,330.77,329.75,330.45,9233.0
2019-01-29 11:15:00,330.63,331.66,330.63,331.49,9529.0,330.63,331.66,330.63,331.49,9529.0
2019-01-29 11:20:00,331.36,332.74,331.26,332.3,17594.0,331.36,332.74,331.26,332.3,17594.0
2019-01-29 11:25:00,332.52,332.52,331.48,331.76,13576.0,332.52,332.52,331.48,331.76,13576.0
2019-01-29 11:30:00,331.82,331.98,331.3,331.64,8021.0,331.82,331.98,331.3,331.64,8021.0
2019-01-29 11:35:00,331.69,331.7,330.92,330.93,6292.0,331.69,331.7,330.92,330.93,6292.0
2019-01-29 11:40:00,330.92,331.03,329.89,330.29,17376.0,330.92,331.03,329.89,330.29,17376.0
2019-01-29 11:45:00,330.31,331.33,330.22,331.32,5296.0,330.31,331.33,330.22,331.32,5296.0
2019-01-29 11:50:00,331.22,331.58,331.08,331.38,4502.0,331.22,331.58,331.08,331.38,4502.0
2019-01-29 11:55:00,331.27,331.56,330.86,331.42,3404.0,331.27,331.56,330.86,331.42,3404.0
2019-01-29 12:00:00,331.56,331.85,331.4,331.84,7849.0,331.56,331.85,331.4,331.84,7849.0
2019-01-29 12:05:00,331.85,331.95,331.33,331.56,29702.0,331.85,331.95,331.33,331.56,29702.0
2019-01-29 12:10:00,331.52,331.74,331.35,331.48,5439.0,331.52,331.74,331.35,331.48,5439.0
2019-01-29 12:15:00,331.36,331.6,331.08,331.3,14718.0,331.36,331.6,331.08,331.3,14718.0
2019-01-29 12:20:00,331.45,332.46,331.39,332.3,13634.0,331.45,332.46,331.39,332.3,13634.0
2019-01-29 12:25:00,332.38,332.39,332.05,332.19,6000.0,332.38,332.39,332.05,332.19,6000.0
2019-01-29 12:30:00,332.12,332.25,332.05,332.22,11671.0,332.12,332.25,332.05,332.22,11671.0
2019-01-29 12:35:00,332.05,332.19,332.04,332.13,4140.0,332.05,332.19,332.04,332.13,4140.0
2019-01-29 12:40:00,332.13,332.14,331.97,331.98,2703.0,332.13,332.14,331.97,331.98,2703.0
2019-01-29 12:45:00,332.05,332.06,331.61,331.61,4000.0,332.05,332.06,331.61,331.61,4000.0
2019-01-29 12:50:00,331.65,331.81,331.49,331.67,2350.0,331.65,331.81,331.49,331.67,2350.0
2019-01-29 12:55:00,331.8,332.05,331.65,331.87,8320.0,331.8,332.05,331.65,331.87,8320.0
2019-01-29 13:00:00,331.86,331.99,331.55,331.78,8205.0,331.86,331.99,331.55,331.78,8205.0
2019-01-29 13:05:00,331.81,332.0,331.37,331.62,3142.0,331.81,332.0,331.37,331.62,3142.0
2019-01-29 13:10:00,331.7,331.71,331.31,331.36,1800.0,331.7,331.71,331.31,331.36,1800.0
2019-01-29 13:15:00,331.47,331.68,331.46,331.52,2016.0,331.47,331.68,331.46,331.52,2016.0
2019-01-29 13:20:00,331.55,331.83,331.43,331.79,3219.0,331.55,331.83,331.43,331.79,3219.0
2019-01-29 13:25:00,331.8,332.0,331.65,331.83,3000.0,331.8,332.0,331.65,331.83,3000.0
2019-01-29 13:30:00,331.76,332.65,331.76,332.65,21914.0,331.76,332.65,331.76,332.65,21914.0
2019-01-29 13:35:00,332.65,333.3,332.65,333.23,3154.0,332.65,333.3,332.65,333.23,3154.0
2019-01-29 13:40:00,333.19,333.34,332.75,333.34,5148.0,333.19,333.34,332.75,333.34,5148.0
2019-01-29 13:45:00,333.21,333.57,333.21,333.43,6935.0,333.21,333.57,333.21,333.43,6935.0
2019-01-29 13:50:00,333.49,333.65,333.12,333.32,4950.0,333.49,333.65,333.12,333.32,4950.0
2019-01-29 13:55:00,333.33,333.88,333.28,333.77,3481.0,333.33,333.88,333.28,333.77,3481.0
2019-01-29 14:00:00,333.72,333.72,332.96,332.96,7323.0,333.72,333.72,332.96,332.96,7323.0
2019-01-29 14:05:00,332.97,333.65,332.68,333.65,11331.0,332.97,333.65,332.68,333.65,11331.0
2019-01-29 14:10:00,333.63,333.97,333.6,333.86,5398.0,333.63,333.97,333.6,333.86,5398.0
2019-01-29 14:15:00,333.89,334.18,333.8,334.01,3361.0,333.89,334.18,333.8,334.01,3361.0
2019-01-29 14:20:00,334.09,334.16,333.11,333.38,24501.0,334.09,334.16,333.11,333.38,24501.0
2019-01-29 14:25:00,333.28,334.09,333.14,334.09,34299.0,333.28,334.09,333.14,334.09,34299.0
2019-01-29 14:30:00,334.3,334.87,333.86,334.86,19698.0,334.3,334.87,333.86,334.86,19698.0
2019-01-29 14:35:00,334.62,334.65,334.13,334.38,7041.0,334.62,334.65,334.13,334.38,7041.0
2019-01-29 14:40:00,334.5,334.58,333.97,334.3,14372.0,334.5,334.58,333.97,334.3,14372.0
2019-01-29 14:45:00,334.3,334.56,333.64,333.85,20291.0,334.3,334.56,333.64,333.85,20291.0
2019-01-29 14:50:00,333.92,334.54,333.89,334.42,17132.0,333.92,334.54,333.89,334.42,17132.0
2019-01-29 14:55:00,334.26,334.28,333.6,334.17,5500.0,334.26,334.28,333.6,334.17,5500.0
2019-01-29 15:00:00,334.29,334.47,333.82,334.24,6372.0,334.29,334.47,333.82,334.24,6372.0
2019-01-29 15:05:00,334.24,334.64,334.21,334.3,9353.0,334.24,334.64,334.21,334.3,9353.0
2019-01-29 15:10:00,334.29,334.91,334.29,334.84,9500.0,334.29,334.91,334.29,334.84,9500.0
2019-01-29 15:15:00,334.8,335.08,334.76,334.98,8007.0,334.8,335.08,334.76,334.98,8007.0
2019-01-29 15:20:00,334.94,335.08,333.9,334.15,23271.0,334.94,335.08,333.9,334.15,23271.0
2019-01-29 15:25:00,333.98,334.3,333.51,333.73,15075.0,333.98,334.3,333.51,333.73,15075.0
2019-01-29 15:30:00,333.8,334.95,333.79,334.48,14386.0,333.8,334.95,333.79,334.48,14386.0
2019-01-29 15:35:00,334.57,334.61,334.03,334.32,26916.0,334.57,334.61,334.03,334.32,26916.0
2019-01-29 15:40:00,334.32,334.89,334.26,334.65,18637.0,334.32,334.89,334.26,334.65,18637.0
2019-01-29 15:45:00,334.65,334.78,334.13,334.52,20801.0,334.65,334.78,334.13,334.52,20801.0
2019-01-29 15:50:00,334.47,334.89,333.95,334.89,26051.0,334.47,334.89,333.95,334.89,26051.0
2019-01-29 15:55:00,334.78,334.85,333.95,334.56,82531.0,334.78,334.85,333.95,334.56,82531.0
2019-01-30 09:30:00,326.2,331.0,326.2,330.32,66376.0,326.2,331.0,326.2,330.32,66376.0
2019-01-30 09:35:00,330.32,330.81,328.87,330.35,47957.0,330.32,330.81,328.87,330.35,47957.0
2019-01-30 09:40:00,330.28,330.28,327.01,328.52,68272.0,330.28,330.28,327.01,328.52,68272.0
2019-01-30 09:45:00,328.25,329.15,327.28,328.24,48973.0,328.25,329.15,327.28,328.24,48973.0
2019-01-30 09:50:00,328.24,328.39,326.51,326.9,111878.0,328.24,328.39,326.51,326.9,111878.0
2019-01-30 09:55:00,326.89,327.33,323.7,324.48,49489.0,326.89,327.33,323.7,324.48,49489.0
2019-01-30 10:00:00,324.48,325.26,323.15,323.5,48011.0,324.48,325.26,323.15,323.5,48011.0
2019-01-30 10:05:00,323.44,325.11,323.31,324.5,36722.0,323.44,325.11,323.31,324.5,36722.0
2019-01-30 10:10:00,324.79,325.59,322.78,323.23,25678.0,324.79,325.59,322.78,323.23,25678.0
2019-01-30 10:15:00,323.38,324.8,323.32,324.72,31916.0,323.38,324.8,323.32,324.72,31916.0
2019-01-30 10:20:00,324.72,327.0,324.63,326.62,49642.0,324.72,327.0,324.63,326.62,49642.0
2019-01-30 10:25:00,326.62,327.19,324.97,325.48,23970.0,326.62,327.19,324.97,325.48,23970.0
2019-01-30 10:30:00,325.3,325.54,324.62,324.73,10034.0,325.3,325.54,324.62,324.73,10034.0
2019-01-30 10:35:00,324.69,324.78,324.01,324.65,7357.0,324.69,324.78,324.01,324.65,7357.0
2019-01-30 10:40:00,324.43,326.28,324.4,325.74,30026.0,324.43,326.28,324.4,325.74,30026.0
2019-01-30 10:45:00,325.67,325.79,324.29,324.29,17904.0,325.67,325.79,324.29,324.29,17904.0
2019-01-30 10:50:00,324.64,324.78,324.22,324.23,4552.0,324.64,324.78,324.22,324.23,4552.0
2019-01-30 10:55:00,324.53,324.67,323.16,323.31,14946.0,324.53,324.67,323.16,323.31,14946.0
2019-01-30 11:00:00,323.52,324.5,323.15,323.67,9546.0,323.52,324.5,323.15,323.67,9546.0
2019-01-30 11:05:00,323.68,323.86,322.12,322.2,6761.0,323.68,323.86,322.12,322.2,6761.0
2019-01-30 11:10:00,322.21,323.27,321.42,322.88,30458.0,322.21,323.27,321.42,322.88,30458.0
2019-01-30 11:15:00,323.14,323.51,322.98,323.23,10590.0,323.14,323.51,322.98,323.23,10590.0
2019-01-30 11:20:00,323.03,323.11,321.44,321.63,63010.0,323.03,323.11,321.44,321.63,63010.0
2019-01-30 11:25:00,321.88,322.23,321.77,321.8,10359.0,321.88,322.23,321.77,321.8,10359.0
2019-01-30 11:30:00,321.75,322.53,321.55,322.45,10209.0,321.75,322.53,321.55,322.45,10209.0
2019-01-30 11:35:00,322.4,322.84,322.32,322.48,14968.0,322.4,322.84,322.32,322.48,14968.0
2019-01-30 11:40:00,322.56,322.83,322.31,322.57,21699.0,322.56,322.83,322.31,322.57,21699.0
2019-01-30 11:45:00,322.6,322.85,322.36,322.81,9133.0,322.6,322.85,322.36,322.81,9133.0
2019-01-30 11:50:00,322.7,323.32,322.68,323.06,12101.0,322.7,323.32,322.68,323.06,12101.0
2019-01-30 11:55:00,323.08,323.19,322.85,323.11,10396.0,323.08,323.19,322.85,323.11,10396.0
2019-01-30 12:00:00,323.09,323.99,322.95,323.87,26823.0,323.09,323.99,322.95,323.87,26823.0
2019-01-30 12:05:00,324.01,324.85,323.88,324.85,13373.0,324.01,324.85,323.88,324.85,13373.0
2019-01-30 12:10:00,324.69,325.4,324.53,325.33,23854.0,324.69,325.4,324.53,325.33,23854.0
2019-01-30 12:15:00,325.3,326.43,325.11,326.04,52125.0,325.3,326.43,325.11,326.04,52125.0
2019-01-30 12:20:00,326.22,327.44,326.22,326.88,17600.0,326.22,327.44,326.22,326.88,17600.0
2019-01-30 12:25:00,326.79,326.79,325.19,326.03,16712.0,326.79,326.79,325.19,326.03,16712.0
2019-01-30 12:30:00,326.11,326.27,325.02,325.76,15712.0,326.11,326.27,325.02,325.76,15712.0
2019-01-30 12:35:00,325.82,326.0,325.21,325.98,14240.0,325.82,326.0,325.21,325.98,14240.0
2019-01-30 12:40:00,325.69,325.98,325.4,325.54,9310.0,325.69,325.98,325.4,325.54,9310.0
2019-01-30 12:45:00,325.62,326.0,325.26,325.84,11611.0,325.62,326.0,325.26,325.84,11611.0
2019-01-30 12:50:00,325.81,326.5,325.69,326.46,9158.0,325.81,326.5,325.69,326.46,9158.0
2019-01-30 12:55:00,326.44,326.45,325.94,326.0,6878.0,326.44,326.45,325.94,326.0,6878.0
2019-01-30 13:00:00,326.25,326.57,326.09,326.57,6610.0,326.25,326.57,326.09,326.57,6610.0
2019-01-30 13:05:00,326.56,327.11,326.5,327.11,9335.0,326.56,327.11,326.5,327.11,9335.0
2019-01-30 13:10:00,327.07,327.62,326.9,327.62,22774.0,327.07,327.62,326.9,327.62,22774.0
2019-01-30 13:15:00,327.62,328.74,327.58,328.44,23522.0,327.62,328.74,327.58,328.44,23522.0
2019-01-30 13:20:00,328.54,328.66,327.99,328.43,9010.0,328.54,328.66,327.99,328.43,9010.0
2019-01-30 13:25:00,328.49,328.49,327.0,327.0,13928.0,328.49,328.49,327.0,327.0,13928.0
2019-01-30 13:30:00,326.9,327.37,326.64,326.65,8735.0,326.9,327.37,326.64,326.65,8735.0
2019-01-30 13:35:00,326.51,327.23,326.5,326.95,7043.0,326.51,327.23,326.5,326.95,7043.0
2019-01-30 13:40:00,326.88,326.99,325.75,326.0,8215.0,326.88,326.99,325.75,326.0,8215.0
2019-01-30 13:45:00,326.07,326.27,325.72,326.22,12844.0,326.07,326.27,325.72,326.22,12844.0
2019-01-30 13:50:00,326.22,326.6,325.66,326.6,17159.0,326.22,326.6,325.66,326.6,17159.0
2019-01-30 13:55:00,326.37,326.53,325.62,325.79,6575.0,326.37,326.53,325.62,325.79,6575.0
2019-01-30 14:00:00,325.62,327.64,325.62,326.55,17856.0,325.62,327.64,325.62,326.55,17856.0
2019-01-30 14:05:00,326.11,326.46,325.51,326.03,11857.0,326.11,326.46,325.51,326.03,11857.0
2019-01-30 14:10:00,325.96,327.58,325.96,327.23,18498.0,325.96,327.58,325.96,327.23,18498.0
2019-01-30 14:15:00,327.23,327.62,327.05,327.15,13247.0,327.23,327.62,327.05,327.15,13247.0
2019-01-30 14:20:00,327.32,327.51,327.04,327.13,12169.0,327.32,327.51,327.04,327.13,12169.0
2019-01-30 14:25:00,326.92,327.0,326.22,326.61,7887.0,326.92,327.0,326.22,326.61,7887.0
2019-01-30 14:30:00,326.7,327.06,326.47,326.94,7852.0,326.7,327.06,326.47,326.94,7852.0
2019-01-30 14:35:00,326.82,327.07,326.18,326.86,11591.0,326.82,327.07,326.18,326.86,11591.0
2019-01-30 14:40:00,326.83,327.06,326.45,326.92,13660.0,326.83,327.06,326.45,326.92,13660.0
2019-01-30 14:45:00,327.05,327.94,326.91,327.79,23751.0,327.05,327.94,326.91,327.79,23751.0
2019-01-30 14:50:00,327.78,328.19,327.12,327.89,12653.0,327.78,328.19,327.12,327.89,12653.0
2019-01-30 14:55:00,327.89,328.21,327.82,328.11,13734.0,327.89,328.21,327.82,328.11,13734.0
2019-01-30 15:00:00,328.25,328.25,327.6,327.78,15202.0,328.25,328.25,327.6,327.78,15202.0
2019-01-30 15:05:00,327.76,327.93,327.54,327.55,12451.0,327.76,327.93,327.54,327.55,12451.0
2019-01-30 15:10:00,327.52,327.65,326.83,327.19,10316.0,327.52,327.65,326.83,327.19,10316.0
2019-01-30 15:15:00,327.15,327.44,327.1,327.34,13291.0,327.15,327.44,327.1,327.34,13291.0
2019-01-30 15:20:00,327.34,327.66,327.1,327.3,14885.0,327.34,327.66,327.1,327.3,14885.0
2019-01-30 15:25:00,327.14,327.34,326.94,327.16,10592.0,327.14,327.34,326.94,327.16,10592.0
2019-01-30 15:30:00,327.09,327.12,326.15,326.25,27227.0,327.09,327.12,326.15,326.25,27227.0
2019-01-30 15:35:00,326.13,326.87,326.02,326.39,98731.0,326.13,326.87,326.02,326.39,98731.0
2019-01-30 15:40:00,326.39,326.78,326.31,326.78,26678.0,326.39,326.78,326.31,326.78,26678.0
2019-01-30 15:45:00,326.66,327.24,326.59,326.59,15738.0,326.66,327.24,326.59,326.59,15738.0
2019-01-30 15:50:00,326.59,326.64,326.26,326.44,38101.0,326.59,326.64,326.26,326.44,38101.0
2019-01-30 15:55:00,326.5,327.91,326.5,327.86,91663.0,326.5,327.91,326.5,327.86,91663.0
2019-01-31 09:30:00,328.24,328.43,325.06,327.24,22794.0,328.24,328.43,325.06,327.24,22794.0
2019-01-31 09:35:00,327.5,328.46,327.24,327.99,17987.0,327.5,328.46,327.24,327.99,17987.0
2019-01-31 09:40:00,327.59,328.48,327.13,328.48,13996.0,327.59,328.48,327.13,328.48,13996.0
2019-01-31 09:45:00,328.68,329.36,328.2,328.44,13279.0,328.68,329.36,328.2,328.44,13279.0
2019-01-31 09:50:00,328.42,329.54,328.41,329.22,5720.0,328.42,329.54,328.41,329.22,5720.0
2019-01-31 09:55:00,329.42,330.48,329.42,330.25,11779.0,329.42,330.48,329.42,330.25,11779.0
2019-01-31 10:00:00,330.25,330.62,329.78,330.47,13885.0,330.25,330.62,329.78,330.47,13885.0
2019-01-31 10:05:00,330.56,330.56,329.65,329.76,4000.0,330.56,330.56,329.65,329.76,4000.0
2019-01-31 10:10:00,329.93,330.34,329.68,329.93,7787.0,329.93,330.34,329.68,329.93,7787.0
2019-01-31 10:15:00,330.2,330.43,329.88,330.11,7450.0,330.2,330.43,329.88,330.11,7450.0
2019-01-31 10:20:00,330.05,330.05,328.67,328.75,12239.0,330.05,330.05,328.67,328.75,12239.0
2019-01-31 10:25:00,328.78,329.63,328.78,329.63,3798.0,328.78,329.63,328.78,329.63,3798.0
2019-01-31 10:30:00,329.63,329.9,329.46,329.57,9397.0,329.63,329.9,329.46,329.57,9397.0
2019-01-31 10:35:00,329.54,329.66,328.85,329.07,19802.0,329.54,329.66,328.85,329.07,19802.0
2019-01-31 10:40:00,329.13,330.04,329.13,329.5,10221.0,329.13,330.04,329.13,329.5,10221.0
2019-01-31 10:45:00,329.59,329.89,329.0,329.0,6115.0,329.59,329.89,329.0,329.0,6115.0
2019-01-31 10:50:00,329.05,329.38,329.0,329.16,6949.0,329.05,329.38,329.0,329.16,6949.0
2019-01-31 10:55:00,329.27,329.27,328.38,328.96,16185.0,329.27,329.27,328.38,328.96,16185.0
2019-01-31 11:00:00,328.91,329.12,328.58,328.78,18052.0,328.91,329.12,328.58,328.78,18052.0
2019-01-31 11:05:00,328.7,328.83,327.82,328.43,19152.0,328.7,328.83,327.82,328.43,19152.0
2019-01-31 11:10:00,328.54,329.44,328.48,329.33,17062.0,328.54,329.44,328.48,329.33,17062.0
2019-01-31 11:15:00,329.28,329.28,328.85,329.06,9550.0,329.28,329.28,328.85,329.06,9550.0
2019-01-31 11:20:00,329.11,329.45,328.81,329.35,11050.0,329.11,329.45,328.81,329.35,11050.0
2019-01-31 11:25:00,329.43,329.46,329.02,329.41,9919.0,329.43,329.46,329.02,329.41,9919.0
2019-01-31 11:30:00,329.35,329.51,329.27,329.36,2500.0,329.35,329.51,329.27,329.36,2500.0
2019-01-31 11:35:00,329.36,329.98,329.19,329.54,9562.0,329.36,329.98,329.19,329.54,9562.0
2019-01-31 11:40:00,329.7,330.23,329.59,329.99,7385.0,329.7,330.23,329.59,329.99,7385.0
2019-01-31 11:45:00,330.1,330.42,330.01,330.37,8405.0,330.1,330.42,330.01,330.37,8405.0
2019-01-31 11:50:00,330.29,330.32,329.67,330.25,5600.0,330.29,330.32,329.67,330.25,5600.0
2019-01-31 11:55:00,330.38,330.91,330.19,330.81,6930.0,330.38,330.91,330.19,330.81,6930.0
2019-01-31 12:00:00,330.88,331.04,330.46,330.97,13397.0,330.88,331.04,330.46,330.97,13397.0
2019-01-31 12:05:00,331.13,331.39,331.03,331.1,7537.0,331.13,331.39,331.03,331.1,7537.0
2019-01-31 12:10:00,330.99,331.44,330.99,331.32,13786.0,330.99,331.44,330.99,331.32,13786.0
2019-01-31 12:15:00,331.4,331.98,331.4,331.67,29906.0,331.4,331.98,331.4,331.67,29906.0
2019-01-31 12:20:00,331.97,332.37,331.86,331.95,17100.0,331.97,332.37,331.86,331.95,17100.0
2019-01-31 12:25:00,331.87,331.87,331.34,331.34,8554.0,331.87,331.87,331.34,331.34,8554.0
2019-01-31 12:30:00,331.41,331.54,330.89,331.04,6871.0,331.41,331.54,330.89,331.04,6871.0
2019-01-31 12:35:00,331.04,331.35,330.86,330.94,7312.0,331.04,331.35,330.86,330.94,7312.0
2019-01-31 12:40:00,330.9,331.09,330.23,330.31,13891.0,330.9,331.09,330.23,330.31,13891.0
2019-01-31 12:45:00,330.06,330.57,330.06,330.24,3150.0,330.06,330.57,330.06,330.24,3150.0
2019-01-31 12:50:00,330.12,330.13,329.61,329.61,6244.0,330.12,330.13,329.61,329.61,6244.0
2019-01-31 12:55:00,329.9,329.9,329.6,329.62,2050.0,329.9,329.9,329.6,329.62,2050.0
2019-01-31 13:00:00,329.61,330.04,329.23,329.24,12064.0,329.61,330.04,329.23,329.24,12064.0
2019-01-31 13:05:00,329.33,329.65,329.26,329.28,8714.0,329.33,329.65,329.26,329.28,8714.0
2019-01-31 13:10:00,329.35,329.7,329.08,329.7,15862.0,329.35,329.7,329.08,329.7,15862.0
2019-01-31 13:15:00,329.7,329.9,329.36,329.42,6538.0,329.7,329.9,329.36,329.42,6538.0
2019-01-31 13:20:00,329.61,330.06,329.52,329.69,6850.0,329.61,330.06,329.52,329.69,6850.0
2019-01-31 13:25:00,329.78,330.23,329.76,330.0,12038.0,329.78,330.23,329.76,330.0,12038.0
2019-01-31 13:30:00,329.75,329.77,329.61,329.61,1000.0,329.75,329.77,329.61,329.61,1000.0
2019-01-31 13:35:00,329.76,330.04,329.7,330.04,3800.0,329.76,330.04,329.7,330.04,3800.0
2019-01-31 13:40:00,329.95,330.07,329.41,329.61,4614.0,329.95,330.07,329.41,329.61,4614.0
2019-01-31 13:45:00,329.41,329.97,329.28,329.94,17331.0,329.41,329.97,329.28,329.94,17331.0
2019-01-31 13:50:00,329.94,330.93,329.89,330.93,9465.0,329.94,330.93,329.89,330.93,9465.0
2019-01-31 13:55:00,330.96,331.64,330.73,331.64,8915.0,330.96,331.64,330.73,331.64,8915.0
2019-01-31 14:00:00,331.65,331.66,331.13,331.36,7077.0,331.65,331.66,331.13,331.36,7077.0
2019-01-31 14:05:00,331.38,331.63,331.27,331.38,9124.0,331.38,331.63,331.27,331.38,9124.0
2019-01-31 14:10:00,331.25,331.43,330.81,330.81,14466.0,331.25,331.43,330.81,330.81,14466.0
2019-01-31 14:15:00,330.84,330.99,330.59,330.97,11334.0,330.84,330.99,330.59,330.97,11334.0
2019-01-31 14:20:00,331.11,331.23,330.88,331.04,6706.0,331.11,331.23,330.88,331.04,6706.0
2019-01-31 14:25:00,330.96,331.25,330.88,331.25,4917.0,330.96,331.25,330.88,331.25,4917.0
2019-01-31 14:30:00,331.34,331.73,331.34,331.52,6938.0,331.34,331.73,331.34,331.52,6938.0
2019-01-31 14:35:00,331.58,331.67,331.21,331.51,5300.0,331.58,331.67,331.21,331.51,5300.0
2019-01-31 14:40:00,331.4,331.68,331.3,331.49,4486.0,331.4,331.68,331.3,331.49,4486.0
2019-01-31 14:45:00,331.33,331.65,331.21,331.65,4515.0,331.33,331.65,331.21,331.65,4515.0
2019-01-31 14:50:00,331.56,331.89,331.54,331.78,7810.0,331.56,331.89,331.54,331.78,7810.0
2019-01-31 14:55:00,331.83,332.2,331.83,331.92,4751.0,331.83,332.2,331.83,331.92,4751.0
2019-01-31 15:00:00,331.78,331.92,331.42,331.42,12873.0,331.78,331.92,331.42,331.42,12873.0
2019-01-31 15:05:00,331.47,331.94,331.47,331.65,5021.0,331.47,331.94,331.47,331.65,5021.0
2019-01-31 15:10:00,331.63,331.63,331.13,331.38,8720.0,331.63,331.63,331.13,331.38,8720.0
2019-01-31 15:15:00,331.33,331.88,331.32,331.88,9262.0,331.33,331.88,331.32,331.88,9262.0
2019-01-31 15:20:00,331.82,332.04,331.64,332.0,9997.0,331.82,332.04,331.64,332.0,9997.0
2019-01-31 15:25:00,332.06,332.35,332.06,332.32,11790.0,332.06,332.35,332.06,332.32,11790.0
2019-01-31 15:30:00,332.31,332.64,332.21,332.37,10188.0,332.31,332.64,332.21,332.37,10188.0
2019-01-31 15:35:00,332.45,333.0,332.32,333.0,14442.0,332.45,333.0,332.32,333.0,14442.0
2019-01-31 15:40:00,333.0,333.42,332.79,332.79,20703.0,333.0,333.42,332.79,332.79,20703.0
2019-01-31 15:45:00,332.84,332.91,332.07,332.14,21156.0,332.84,332.91,332.07,332.14,21156.0
2019-01-31 15:50:00,332.2,332.95,332.15,332.85,29869.0,332.2,332.95,332.15,332.85,29869.0
2019-01-31 15:55:00,332.84,334.3,332.83,333.73,94952.0,332.84,334.3,332.83,333.73,94952.0
2019-02-01 09:30:00,333.75,333.75,330.1,333.44,22012.0,333.75,333.75,330.1,333.44,22012.0
2019-02-01 09:35:00,333.48,333.71,331.53,331.54,8042.0,333.48,333.71,331.53,331.54,8042.0
2019-02-01 09:40:00,331.72,332.49,331.4,332.07,6335.0,331.72,332.49,331.4,332.07,6335.0
2019-02-01 09:45:00,332.26,332.26,330.25,330.28,11309.0,332.26,332.26,330.25,330.28,11309.0
2019-02-01 09:50:00,330.32,330.32,328.91,329.74,17180.0,330.32,330.32,328.91,329.74,17180.0
2019-02-01 09:55:00,329.98,329.98,328.38,329.18,7591.0,329.98,329.98,328.38,329.18,7591.0
2019-02-01 10:00:00,329.26,330.11,329.0,329.61,13519.0,329.26,330.11,329.0,329.61,13519.0
2019-02-01 10:05:00,329.3,330.02,329.3,330.02,2740.0,329.3,330.02,329.3,330.02,2740.0
2019-02-01 10:10:00,329.5,330.21,328.64,328.67,9352.0,329.5,330.21,328.64,328.67,9352.0
2019-02-01 10:15:00,328.67,329.41,328.67,329.12,4065.0,328.67,329.41,328.67,329.12,4065.0
2019-02-01 10:20:00,328.87,328.87,328.08,328.42,6089.0,328.87,328.87,328.08,328.42,6089.0
2019-02-01 10:25:00,328.63,328.63,327.78,327.96,8410.0,328.63,328.63,327.78,327.96,8410.0
2019-02-01 10:30:00,327.96,328.17,327.43,327.97,7832.0,327.96,328.17,327.43,327.97,7832.0
2019-02-01 10:35:00,328.01,328.61,327.99,328.17,16776.0,328.01,328.61,327.99,328.17,16776.0
2019-02-01 10:40:00,328.15,329.23,328.14,328.84,32566.0,328.15,329.23,328.14,328.84,32566.0
2019-02-01 10:45:00,328.83,329.18,327.41,327.55,22234.0,328.83,329.18,327.41,327.55,22234.0
2019-02-01 10:50:00,327.38,327.85,326.61,326.8,22188.0,327.38,327.85,326.61,326.8,22188.0
2019-02-01 10:55:00,326.82,327.11,326.6,326.6,7589.0,326.82,327.11,326.6,326.6,7589.0
2019-02-01 11:00:00,326.5,327.02,326.07,326.49,7950.0,326.5,327.02,326.07,326.49,7950.0
2019-02-01 11:05:00,326.61,326.73,326.07,326.4,18332.0,326.61,326.73,326.07,326.4,18332.0
2019-02-01 11:10:00,326.4,327.39,326.27,327.13,11589.0,326.4,327.39,326.27,327.13,11589.0
2019-02-01 11:15:00,327.38,327.47,326.82,327.11,13257.0,327.38,327.47,326.82,327.11,13257.0
2019-02-01 11:20:00,327.08,328.73,327.07,328.63,9340.0,327.08,328.73,327.07,328.63,9340.0
2019-02-01 11:25:00,328.67,328.98,328.51,328.51,3600.0,328.67,328.98,328.51,328.51,3600.0
2019-02-01 11:30:00,328.7,328.7,328.26,328.51,2550.0,328.7,328.7,328.26,328.51,2550.0
2019-02-01 11:35:00,328.54,328.8,328.34,328.35,4074.0,328.54,328.8,328.34,328.35,4074.0
2019-02-01 11:40:00,328.31,328.54,328.02,328.37,7750.0,328.31,328.54,328.02,328.37,7750.0
2019-02-01 11:45:00,328.3,328.3,327.72,328.12,3300.0,328.3,328.3,327.72,328.12,3300.0
2019-02-01 11:50:00,328.19,328.19,327.8,328.0,2600.0,328.19,328.19,327.8,328.0,2600.0
2019-02-01 11:55:00,327.85,328.11,327.78,327.93,4751.0,327.85,328.11,327.78,327.93,4751.0
2019-02-01 12:00:00,328.13,328.4,327.85,327.85,6293.0,328.13,328.4,327.85,327.85,6293.0
2019-02-01 12:05:00,327.85,328.0,327.51,327.53,4008.0,327.85,328.0,327.51,327.53,4008.0
2019-02-01 12:10:00,327.53,327.62,327.19,327.19,6037.0,327.53,327.62,327.19,327.19,6037.0
2019-02-01 12:15:00,327.19,327.33,327.0,327.07,6690.0,327.19,327.33,327.0,327.07,6690.0
2019-02-01 12:20:00,327.24,327.25,326.31,326.31,8476.0,327.24,327.25,326.31,326.31,8476.0
2019-02-01 12:25:00,326.29,326.63,326.25,326.52,3000.0,326.29,326.63,326.25,326.52,3000.0
2019-02-01 12:30:00,326.56,327.0,326.53,326.59,4275.0,326.56,327.0,326.53,326.59,4275.0
2019-02-01 12:35:00,326.62,326.68,326.26,326.26,4648.0,326.62,326.68,326.26,326.26,4648.0
2019-02-01 12:40:00,326.2,326.76,326.2,326.59,1950.0,326.2,326.76,326.2,326.59,1950.0
2019-02-01 12:45:00,326.67,326.79,326.62,326.75,2611.0,326.67,326.79,326.62,326.75,2611.0
2019-02-01 12:50:00,326.76,326.76,326.13,326.13,4933.0,326.76,326.76,326.13,326.13,4933.0
2019-02-01 12:55:00,326.3,326.37,326.14,326.14,6050.0,326.3,326.37,326.14,326.14,6050.0
2019-02-01 13:00:00,326.19,326.65,326.08,326.48,6476.0,326.19,326.65,326.08,326.48,6476.0
2019-02-01 13:05:00,326.48,327.0,326.37,327.0,5114.0,326.48,327.0,326.37,327.0,5114.0
2019-02-01 13:10:00,327.0,327.25,326.79,326.86,4225.0,327.0,327.25,326.79,326.86,4225.0
2019-02-01 13:15:00,326.82,326.99,326.56,326.95,5194.0,326.82,326.99,326.56,326.95,5194.0
2019-02-01 13:20:00,326.71,326.86,326.51,326.73,3828.0,326.71,326.86,326.51,326.73,3828.0
2019-02-01 13:25:00,326.95,327.08,326.72,326.92,2827.0,326.95,327.08,326.72,326.92,2827.0
2019-02-01 13:30:00,326.83,327.13,326.81,327.12,3466.0,326.83,327.13,326.81,327.12,3466.0
2019-02-01 13:35:00,327.15,327.34,326.96,327.14,2103.0,327.15,327.34,326.96,327.14,2103.0
2019-02-01 13:40:00,327.08,327.08,326.98,326.98,900.0,327.08,327.08,326.98,326.98,900.0
2019-02-01 13:45:00,326.95,327.08,326.73,326.94,3715.0,326.95,327.08,326.73,326.94,3715.0
2019-02-01 13:50:00,326.9,327.12,326.86,327.12,1937.0,326.9,327.12,326.86,327.12,1937.0
2019-02-01 13:55:00,327.15,327.56,327.14,327.38,1526.0,327.15,327.56,327.14,327.38,1526.0
2019-02-01 14:00:00,327.26,327.41,326.79,327.01,8063.0,327.26,327.41,326.79,327.01,8063.0
2019-02-01 14:05:00,326.92,327.59,326.88,327.36,6209.0,326.92,327.59,326.88,327.36,6209.0
2019-02-01 14:10:00,327.45,327.75,327.25,327.63,5578.0,327.45,327.75,327.25,327.63,5578.0
2019-02-01 14:15:00,327.72,328.05,327.64,327.8,6650.0,327.72,328.05,327.64,327.8,6650.0
2019-02-01 14:20:00,327.92,328.66,327.92,328.21,5705.0,327.92,328.66,327.92,328.21,5705.0
2019-02-01 14:25:00,328.19,328.51,328.18,328.36,2722.0,328.19,328.51,328.18,328.36,2722.0
2019-02-01 14:30:00,328.57,328.78,328.51,328.68,2700.0,328.57,328.78,328.51,328.68,2700.0
2019-02-01 14:35:00,328.51,329.25,328.5,329.25,7952.0,328.51,329.25,328.5,329.25,7952.0
2019-02-01 14:40:00,329.14,329.27,329.0,329.0,3700.0,329.14,329.27,329.0,329.0,3700.0
2019-02-01 14:45:00,329.04,329.3,328.95,329.25,5255.0,329.04,329.3,328.95,329.25,5255.0
2019-02-01 14:50:00,329.16,329.38,328.9,328.94,2626.0,329.16,329.38,328.9,328.94,2626.0
2019-02-01 14:55:00,329.07,329.41,329.02,329.41,1700.0,329.07,329.41,329.02,329.41,1700.0
2019-02-01 15:00:00,329.32,329.32,328.99,329.18,4300.0,329.32,329.32,328.99,329.18,4300.0
2019-02-01 15:05:00,329.0,329.41,328.99,329.19,3940.0,329.0,329.41,328.99,329.19,3940.0
2019-02-01 15:10:00,329.32,329.55,329.23,329.5,2707.0,329.32,329.55,329.23,329.5,2707.0
2019-02-01 15:15:00,329.55,329.92,329.33,329.59,3960.0,329.55,329.92,329.33,329.59,3960.0
2019-02-01 15:20:00,329.62,329.75,329.61,329.67,2354.0,329.62,329.75,329.61,329.67,2354.0
2019-02-01 15:25:00,329.8,330.11,329.32,329.55,14530.0,329.8,330.11,329.32,329.55,14530.0
2019-02-01 15:30:00,329.79,330.3,329.79,330.02,3713.0,329.79,330.3,329.79,330.02,3713.0
2019-02-01 15:35:00,330.03,330.41,329.94,330.13,4474.0,330.03,330.41,329.94,330.13,4474.0
2019-02-01 15:40:00,330.12,330.53,330.11,330.41,10278.0,330.12,330.53,330.11,330.41,10278.0
2019-02-01 15:45:00,330.5,330.5,330.21,330.44,6961.0,330.5,330.5,330.21,330.44,6961.0
2019-02-01 15:50:00,330.25,330.67,330.12,330.16,19876.0,330.25,330.67,330.12,330.16,19876.0
2019-02-01 15:55:00,330.13,331.37,329.98,331.16,61297.0,330.13,331.37,329.98,331.16,61297.0
2019-02-04 09:30:00,331.37,331.75,328.01,328.66,17041.0,331.37,331.75,328.01,328.66,17041.0
2019-02-04 09:35:00,328.1,329.18,326.61,328.0,9073.0,328.1,329.18,326.61,328.0,9073.0
2019-02-04 09:40:00,328.0,329.25,327.82,328.12,3261.0,328.0,329.25,327.82,328.12,3261.0
2019-02-04 09:45:00,328.35,328.54,327.43,328.37,8838.0,328.35,328.54,327.43,328.37,8838.0
2019-02-04 09:50:00,328.42,328.61,327.38,328.26,6301.0,328.42,328.61,327.38,328.26,6301.0
2019-02-04 09:55:00,328.2,328.34,327.96,328.14,10919.0,328.2,328.34,327.96,328.14,10919.0
2019-02-04 10:00:00,328.28,328.28,327.36,328.17,10321.0,328.28,328.28,327.36,328.17,10321.0
2019-02-04 10:05:00,327.89,328.19,327.43,327.7,13665.0,327.89,328.19,327.43,327.7,13665.0
2019-02-04 10:10:00,327.35,328.23,327.35,328.18,8230.0,327.35,328.23,327.35,328.18,8230.0
2019-02-04 10:15:00,328.43,328.44,327.64,328.0,4700.0,328.43,328.44,327.64,328.0,4700.0
2019-02-04 10:20:00,328.06,328.31,327.48,327.54,5989.0,328.06,328.31,327.48,327.54,5989.0
2019-02-04 10:25:00,327.63,328.38,327.6,328.25,13343.0,327.63,328.38,327.6,328.25,13343.0
2019-02-04 10:30:00,328.11,328.73,328.07,328.28,7647.0,328.11,328.73,328.07,328.28,7647.0
2019-02-04 10:35:00,328.38,328.44,327.82,327.82,12000.0,328.38,328.44,327.82,327.82,12000.0
2019-02-04 10:40:00,327.7,328.58,327.63,328.4,14033.0,327.7,328.58,327.63,328.4,14033.0
2019-02-04 10:45:00,328.38,328.72,328.21,328.7,4706.0,328.38,328.72,328.21,328.7,4706.0
2019-02-04 10:50:00,328.67,329.18,328.39,328.93,6208.0,328.67,329.18,328.39,328.93,6208.0
2019-02-04 10:55:00,328.81,329.24,328.65,328.87,8556.0,328.81,329.24,328.65,328.87,8556.0
2019-02-04 11:00:00,328.75,329.71,328.67,329.58,8151.0,328.75,329.71,328.67,329.58,8151.0
2019-02-04 11:05:00,329.55,329.72,329.11,329.68,10339.0,329.55,329.72,329.11,329.68,10339.0
2019-02-04 11:10:00,329.57,329.62,328.95,329.09,4507.0,329.57,329.62,328.95,329.09,4507.0
2019-02-04 11:15:00,329.29,329.33,328.98,329.0,3839.0,329.29,329.33,328.98,329.0,3839.0
2019-02-04 11:20:00,328.9,329.09,328.85,328.97,2634.0,328.9,329.09,328.85,328.97,2634.0
2019-02-04 11:25:00,328.69,329.2,328.68,329.04,4100.0,328.69,329.2,328.68,329.04,4100.0
2019-02-04 11:30:00,328.96,329.43,328.76,329.27,1000.0,328.96,329.43,328.76,329.27,1000.0
2019-02-04 11:35:00,329.45,329.8,329.2,329.66,3025.0,329.45,329.8,329.2,329.66,3025.0
2019-02-04 11:40:00,329.78,330.3,329.77,330.06,4300.0,329.78,330.3,329.77,330.06,4300.0
2019-02-04 11:45:00,330.21,330.73,330.21,330.66,2807.0,330.21,330.73,330.21,330.66,2807.0
2019-02-04 11:50:00,330.87,331.39,330.62,331.11,15115.0,330.87,331.39,330.62,331.11,15115.0
2019-02-04 11:55:00,331.03,331.03,330.5,330.52,2600.0,331.03,331.03,330.5,330.52,2600.0
2019-02-04 12:00:00,330.65,331.1,330.58,330.66,4000.0,330.65,331.1,330.58,330.66,4000.0
2019-02-04 12:05:00,330.5,330.56,330.3,330.55,4466.0,330.5,330.56,330.3,330.55,4466.0
2019-02-04 12:10:00,330.4,330.53,330.29,330.44,1957.0,330.4,330.53,330.29,330.44,1957.0
2019-02-04 12:15:00,330.28,330.28,329.87,330.02,3500.0,330.28,330.28,329.87,330.02,3500.0
2019-02-04 12:20:00,330.05,330.23,330.05,330.11,1950.0,330.05,330.23,330.05,330.11,1950.0
2019-02-04 12:25:00,330.05,330.59,330.01,330.59,2800.0,330.05,330.59,330.01,330.59,2800.0
2019-02-04 12:30:00,330.51,331.33,330.5,331.2,9994.0,330.51,331.33,330.5,331.2,9994.0
2019-02-04 12:35:00,331.07,331.21,330.93,331.2,3600.0,331.07,331.21,330.93,331.2,3600.0
2019-02-04 12:40:00,331.17,331.23,330.68,330.84,3990.0,331.17,331.23,330.68,330.84,3990.0
2019-02-04 12:45:00,331.06,331.45,331.01,331.18,2795.0,331.06,331.45,331.01,331.18,2795.0
2019-02-04 12:50:00,331.35,331.5,331.16,331.49,1800.0,331.35,331.5,331.16,331.49,1800.0
2019-02-04 12:55:00,331.5,332.04,331.35,332.0,7508.0,331.5,332.04,331.35,332.0,7508.0
2019-02-04 13:00:00,331.99,332.24,331.99,332.24,1800.0,331.99,332.24,331.99,332.24,1800.0
2019-02-04 13:05:00,332.14,332.53,332.0,332.4,4460.0,332.14,332.53,332.0,332.4,4460.0
2019-02-04 13:10:00,332.32,332.93,332.32,332.55,5250.0,332.32,332.93,332.32,332.55,5250.0
2019-02-04 13:15:00,332.55,332.62,331.96,332.22,7600.0,332.55,332.62,331.96,332.22,7600.0
2019-02-04 13:20:00,332.27,332.83,332.26,332.52,3887.0,332.27,332.83,332.26,332.52,3887.0
2019-02-04 13:25:00,332.53,332.75,332.46,332.57,3147.0,332.53,332.75,332.46,332.57,3147.0
2019-02-04 13:30:00,332.71,332.8,332.71,332.71,1250.0,332.71,332.8,332.71,332.71,1250.0
2019-02-04 13:35:00,332.51,332.76,332.45,332.76,4000.0,332.51,332.76,332.45,332.76,4000.0
2019-02-04 13:40:00,332.82,333.04,332.82,332.82,5902.0,332.82,333.04,332.82,332.82,5902.0
2019-02-04 13:45:00,333.03,333.04,332.88,333.0,3300.0,333.03,333.04,332.88,333.0,3300.0
2019-02-04 13:50:00,333.12,333.26,332.81,333.26,4811.0,333.12,333.26,332.81,333.26,4811.0
2019-02-04 13:55:00,333.35,333.35,333.25,333.25,330.0,333.35,333.35,333.25,333.25,330.0
2019-02-04 14:00:00,333.25,333.32,333.15,333.16,3634.0,333.25,333.32,333.15,333.16,3634.0
2019-02-04 14:05:00,333.28,333.35,333.19,333.28,1827.0,333.28,333.35,333.19,333.28,1827.0
2019-02-04 14:10:00,333.34,333.57,333.3,333.57,7113.0,333.34,333.57,333.3,333.57,7113.0
2019-02-04 14:15:00,333.56,333.7,333.54,333.69,4333.0,333.56,333.7,333.54,333.69,4333.0
2019-02-04 14:20:00,333.75,333.83,333.47,333.52,7008.0,333.75,333.83,333.47,333.52,7008.0
2019-02-04 14:25:00,333.5,333.7,333.38,333.7,4045.0,333.5,333.7,333.38,333.7,4045.0
2019-02-04 14:30:00,333.55,333.58,333.47,333.58,1351.0,333.55,333.58,333.47,333.58,1351.0
2019-02-04 14:35:00,333.56,333.61,333.39,333.57,6690.0,333.56,333.61,333.39,333.57,6690.0
2019-02-04 14:40:00,333.39,333.59,333.39,333.57,3022.0,333.39,333.59,333.39,333.57,3022.0
2019-02-04 14:45:00,333.48,333.49,332.4,332.44,40857.0,333.48,333.49,332.4,332.44,40857.0
2019-02-04 14:50:00,332.59,333.0,332.5,332.97,3863.0,332.59,333.0,332.5,332.97,3863.0
2019-02-04 14:55:00,332.97,333.03,332.84,332.84,3773.0,332.97,333.03,332.84,332.84,3773.0
2019-02-04 15:00:00,332.8,332.8,332.21,332.65,6606.0,332.8,332.8,332.21,332.65,6606.0
2019-02-04 15:05:00,332.64,332.76,332.4,332.66,26147.0,332.64,332.76,332.4,332.66,26147.0
2019-02-04 15:10:00,332.67,332.73,332.39,332.45,4950.0,332.67,332.73,332.39,332.45,4950.0
2019-02-04 15:15:00,332.33,332.63,332.15,332.4,10562.0,332.33,332.63,332.15,332.4,10562.0
2019-02-04 15:20:00,332.28,332.37,331.97,331.97,5000.0,332.28,332.37,331.97,331.97,5000.0
2019-02-04 15:25:00,331.97,332.3,331.69,332.17,6950.0,331.97,332.3,331.69,332.17,6950.0
2019-02-04 15:30:00,332.38,332.42,332.01,332.42,7900.0,332.38,332.42,332.01,332.42,7900.0
2019-02-04 15:35:00,332.33,332.44,332.08,332.3,9003.0,332.33,332.44,332.08,332.3,9003.0
2019-02-04 15:40:00,332.27,332.92,332.1,332.92,6745.0,332.27,332.92,332.1,332.92,6745.0
2019-02-04 15:45:00,332.84,332.91,332.61,332.84,11221.0,332.84,332.91,332.61,332.84,11221.0
2019-02-04 15:50:00,332.84,332.96,332.69,332.87,10533.0,332.84,332.96,332.69,332.87,10533.0
2019-02-04 15:55:00,332.96,334.11,332.96,334.07,53223.0,332.96,334.11,332.96,334.07,53223.0
2019-02-05 09:30:00,334.33,334.44,333.3,334.1,20655.0,334.33,334.44,333.3,334.1,20655.0
2019-02-05 09:35:00,334.19,336.4,333.79,336.07,8557.0,334.19,336.4,333.79,336.07,8557.0
2019-02-05 09:40:00,336.4,336.63,335.6,336.63,8600.0,336.4,336.63,335.6,336.63,8600.0
2019-02-05 09:45:00,336.98,337.08,336.2,337.08,14308.0,336.98,337.08,336.2,337.08,14308.0
2019-02-05 09:50:00,337.05,338.22,336.91,338.09,20083.0,337.05,338.22,336.91,338.09,20083.0
2019-02-05 09:55:00,338.07,338.86,338.02,338.19,21392.0,338.07,338.86,338.02,338.19,21392.0
2019-02-05 10:00:00,338.39,338.42,337.45,337.63,8481.0,338.39,338.42,337.45,337.63,8481.0
2019-02-05 10:05:00,337.82,338.16,336.99,337.44,15818.0,337.82,338.16,336.99,337.44,15818.0
2019-02-05 10:10:00,337.38,338.2,337.38,338.1,8821.0,337.38,338.2,337.38,338.1,8821.0
2019-02-05 10:15:00,337.84,338.24,337.77,338.04,4275.0,337.84,338.24,337.77,338.04,4275.0
2019-02-05 10:20:00,338.0,338.12,337.66,337.76,8880.0,338.0,338.12,337.66,337.76,8880.0
2019-02-05 10:25:00,337.68,337.91,337.16,337.38,5359.0,337.68,337.91,337.16,337.38,5359.0
2019-02-05 10:30:00,337.32,337.42,336.66,336.94,6502.0,337.32,337.42,336.66,336.94,6502.0
2019-02-05 10:35:00,336.95,337.14,336.67,336.93,5457.0,336.95,337.14,336.67,336.93,5457.0
2019-02-05 10:40:00,337.17,337.47,336.88,337.04,4465.0,337.17,337.47,336.88,337.04,4465.0
2019-02-05 10:45:00,336.94,337.58,336.89,337.35,6301.0,336.94,337.58,336.89,337.35,6301.0
2019-02-05 10:50:00,337.27,337.36,336.89,337.0,7974.0,337.27,337.36,336.89,337.0,7974.0
2019-02-05 10:55:00,336.95,337.04,336.73,337.04,5414.0,336.95,337.04,336.73,337.04,5414.0
2019-02-05 11:00:00,337.15,337.5,337.15,337.17,2236.0,337.15,337.5,337.15,337.17,2236.0
2019-02-05 11:05:00,337.33,337.41,336.89,337.04,3317.0,337.33,337.41,336.89,337.04,3317.0
2019-02-05 11:10:00,336.87,337.36,336.63,337.32,9950.0,336.87,337.36,336.63,337.32,9950.0
2019-02-05 11:15:00,337.12,337.47,337.04,337.47,3723.0,337.12,337.47,337.04,337.47,3723.0
2019-02-05 11:20:00,337.73,338.07,337.73,337.96,3700.0,337.73,338.07,337.73,337.96,3700.0
2019-02-05 11:25:00,338.05,338.17,337.84,338.06,6205.0,338.05,338.17,337.84,338.06,6205.0
2019-02-05 11:30:00,338.14,338.67,338.0,338.26,5875.0,338.14,338.67,338.0,338.26,5875.0
2019-02-05 11:35:00,338.33,338.64,338.19,338.19,4245.0,338.33,338.64,338.19,338.19,4245.0
2019-02-05 11:40:00,338.42,338.47,338.27,338.27,1300.0,338.42,338.47,338.27,338.27,1300.0
2019-02-05 11:45:00,338.31,338.78,337.9,338.24,3900.0,338.31,338.78,337.9,338.24,3900.0
2019-02-05 11:50:00,338.27,338.27,337.73,338.07,3857.0,338.27,338.27,337.73,338.07,3857.0
2019-02-05 11:55:00,338.01,338.21,337.66,338.05,3500.0,338.01,338.21,337.66,338.05,3500.0
2019-02-05 12:00:00,337.97,338.69,337.97,338.32,12448.0,337.97,338.69,337.97,338.32,12448.0
2019-02-05 12:05:00,338.23,338.38,337.9,338.22,4194.0,338.23,338.38,337.9,338.22,4194.0
2019-02-05 12:10:00,338.11,338.68,338.11,338.57,7001.0,338.11,338.68,338.11,338.57,7001.0
2019-02-05 12:15:00,338.63,338.87,338.52,338.84,6122.0,338.63,338.87,338.52,338.84,6122.0
2019-02-05 12:20:00,338.79,338.79,337.53,337.64,10672.0,338.79,338.79,337.53,337.64,10672.0
2019-02-05 12:25:00,337.53,337.68,337.23,337.68,3526.0,337.53,337.68,337.23,337.68,3526.0
2019-02-05 12:30:00,337.55,337.99,337.42,337.67,8150.0,337.55,337.99,337.42,337.67,8150.0
2019-02-05 12:35:00,337.71,338.2,337.71,338.2,778.0,337.71,338.2,337.71,338.2,778.0
2019-02-05 12:40:00,337.92,338.28,337.92,338.06,3700.0,337.92,338.28,337.92,338.06,3700.0
2019-02-05 12:45:00,338.11,338.12,337.46,337.58,1608.0,338.11,338.12,337.46,337.58,1608.0
2019-02-05 12:50:00,337.38,337.47,337.1,337.22,2326.0,337.38,337.47,337.1,337.22,2326.0
2019-02-05 12:55:00,336.94,337.14,336.48,336.65,1628.0,336.94,337.14,336.48,336.65,1628.0
2019-02-05 13:00:00,336.71,337.12,336.63,337.01,3896.0,336.71,337.12,336.63,337.01,3896.0
2019-02-05 13:05:00,337.05,337.15,335.98,335.98,3239.0,337.05,337.15,335.98,335.98,3239.0
2019-02-05 13:10:00,336.35,336.38,336.03,336.38,6729.0,336.35,336.38,336.03,336.38,6729.0
2019-02-05 13:15:00,336.21,336.45,336.02,336.11,2989.0,336.21,336.45,336.02,336.11,2989.0
2019-02-05 13:20:00,336.22,336.39,336.13,336.25,1757.0,336.22,336.39,336.13,336.25,1757.0
2019-02-05 13:25:00,336.33,336.45,336.06,336.45,6508.0,336.33,336.45,336.06,336.45,6508.0
2019-02-05 13:30:00,336.47,336.47,336.2,336.34,2042.0,336.47,336.47,336.2,336.34,2042.0
2019-02-05 13:35:00,336.22,336.68,336.22,336.64,1450.0,336.22,336.68,336.22,336.64,1450.0
2019-02-05 13:40:00,336.68,336.88,336.34,336.45,2850.0,336.68,336.88,336.34,336.45,2850.0
2019-02-05 13:45:00,336.55,336.89,336.51,336.8,2080.0,336.55,336.89,336.51,336.8,2080.0
2019-02-05 13:50:00,336.87,336.87,336.63,336.72,4529.0,336.87,336.87,336.63,336.72,4529.0
2019-02-05 13:55:00,336.76,337.42,336.68,337.23,2400.0,336.76,337.42,336.68,337.23,2400.0
2019-02-05 14:00:00,337.22,337.54,337.22,337.5,1511.0,337.22,337.54,337.22,337.5,1511.0
2019-02-05 14:05:00,337.54,337.98,337.53,337.73,5027.0,337.54,337.98,337.53,337.73,5027.0
2019-02-05 14:10:00,337.7,337.94,337.69,337.91,1300.0,337.7,337.94,337.69,337.91,1300.0
2019-02-05 14:15:00,337.75,338.01,337.75,338.01,2609.0,337.75,338.01,337.75,338.01,2609.0
2019-02-05 14:20:00,337.78,337.85,337.5,337.5,4493.0,337.78,337.85,337.5,337.5,4493.0
2019-02-05 14:25:00,337.44,337.69,337.44,337.49,3680.0,337.44,337.69,337.44,337.49,3680.0
2019-02-05 14:30:00,337.49,337.73,337.4,337.55,4717.0,337.49,337.73,337.4,337.55,4717.0
2019-02-05 14:35:00,337.39,337.72,337.33,337.63,2700.0,337.39,337.72,337.33,337.63,2700.0
2019-02-05 14:40:00,337.6,337.65,337.23,337.56,3400.0,337.6,337.65,337.23,337.56,3400.0
2019-02-05 14:45:00,337.52,337.73,337.45,337.72,4000.0,337.52,337.73,337.45,337.72,4000.0
2019-02-05 14:50:00,337.72,337.94,337.52,337.6,4132.0,337.72,337.94,337.52,337.6,4132.0
2019-02-05 14:55:00,337.66,337.84,337.45,337.69,3383.0,337.66,337.84,337.45,337.69,3383.0
2019-02-05 15:00:00,337.57,337.84,337.53,337.63,3600.0,337.57,337.84,337.53,337.63,3600.0
2019-02-05 15:05:00,337.79,337.79,337.57,337.69,2800.0,337.79,337.79,337.57,337.69,2800.0
2019-02-05 15:10:00,337.62,337.64,337.41,337.51,4026.0,337.62,337.64,337.41,337.51,4026.0
2019-02-05 15:15:00,337.41,337.87,337.25,337.7,5550.0,337.41,337.87,337.25,337.7,5550.0
2019-02-05 15:20:00,337.79,337.95,337.75,337.81,1800.0,337.79,337.95,337.75,337.81,1800.0
2019-02-05 15:25:00,337.75,338.07,337.75,337.89,6662.0,337.75,338.07,337.75,337.89,6662.0
2019-02-05 15:30:00,337.92,338.09,337.9,337.94,5749.0,337.92,338.09,337.9,337.94,5749.0
2019-02-05 15:35:00,338.05,338.08,337.78,338.06,12830.0,338.05,338.08,337.78,338.06,12830.0
2019-02-05 15:40:00,338.04,338.29,337.82,338.05,13562.0,338.04,338.29,337.82,338.05,13562.0
2019-02-05 15:45:00,338.01,338.07,337.26,337.35,10184.0,338.01,338.07,337.26,337.35,10184.0
2019-02-05 15:50:00,337.37,337.56,337.3,337.56,13419.0,337.37,337.56,337.3,337.56,13419.0
2019-02-05 15:55:00,337.58,337.81,336.67,336.93,40571.0,337.58,337.81,336.67,336.93,40571.0
2019-02-06 09:30:00,337.47,338.41,336.07,336.61,19127.0,337.47,338.41,336.07,336.61,19127.0
2019-02-06 09:35:00,336.03,336.72,335.22,335.23,7763.0,336.03,336.72,335.22,335.23,7763.0
2019-02-06 09:40:00,335.33,335.8,335.01,335.37,3227.0,335.33,335.8,335.01,335.37,3227.0
2019-02-06 09:45:00,335.48,336.7,335.34,336.68,4967.0,335.48,336.7,335.34,336.68,4967.0
2019-02-06 09:50:00,336.81,337.45,336.79,337.07,3032.0,336.81,337.45,336.79,337.07,3032.0
2019-02-06 09:55:00,336.98,336.98,334.86,334.86,7617.0,336.98,336.98,334.86,334.86,7617.0
2019-02-06 10:00:00,334.9,335.31,334.13,334.25,7305.0,334.9,335.31,334.13,334.25,7305.0
2019-02-06 10:05:00,334.16,334.58,333.66,334.13,4472.0,334.16,334.58,333.66,334.13,4472.0
2019-02-06 10:10:00,334.0,335.34,334.0,334.08,5650.0,334.0,335.34,334.0,334.08,5650.0
2019-02-06 10:15:00,333.85,334.21,333.55,334.04,6758.0,333.85,334.21,333.55,334.04,6758.0
2019-02-06 10:20:00,334.14,334.2,333.4,333.6,6055.0,334.14,334.2,333.4,333.6,6055.0
2019-02-06 10:25:00,333.8,334.37,333.8,334.16,5751.0,333.8,334.37,333.8,334.16,5751.0
2019-02-06 10:30:00,334.33,334.53,334.05,334.22,5026.0,334.33,334.53,334.05,334.22,5026.0
2019-02-06 10:35:00,334.24,334.62,333.82,334.24,3670.0,334.24,334.62,333.82,334.24,3670.0
2019-02-06 10:40:00,334.28,334.61,333.86,334.21,6601.0,334.28,334.61,333.86,334.21,6601.0
2019-02-06 10:45:00,334.02,334.71,334.02,334.56,4799.0,334.02,334.71,334.02,334.56,4799.0
2019-02-06 10:50:00,334.54,335.23,334.54,334.83,7648.0,334.54,335.23,334.54,334.83,7648.0
2019-02-06 10:55:00,335.01,335.26,334.95,334.97,2992.0,335.01,335.26,334.95,334.97,2992.0
2019-02-06 11:00:00,335.19,335.19,334.64,334.86,8520.0,335.19,335.19,334.64,334.86,8520.0
2019-02-06 11:05:00,334.71,334.94,334.28,334.44,4561.0,334.71,334.94,334.28,334.44,4561.0
2019-02-06 11:10:00,334.47,334.51,333.84,334.32,6738.0,334.47,334.51,333.84,334.32,6738.0
2019-02-06 11:15:00,334.12,334.49,334.12,334.31,6864.0,334.12,334.49,334.12,334.31,6864.0
2019-02-06 11:20:00,334.31,334.82,334.12,334.25,9900.0,334.31,334.82,334.12,334.25,9900.0
2019-02-06 11:25:00,333.97,334.76,333.97,334.65,3148.0,333.97,334.76,333.97,334.65,3148.0
2019-02-06 11:30:00,334.69,335.0,334.52,334.75,5054.0,334.69,335.0,334.52,334.75,5054.0
2019-02-06 11:35:00,334.61,335.3,334.44,335.03,2827.0,334.61,335.3,334.44,335.03,2827.0
2019-02-06 11:40:00,334.96,335.26,334.77,334.78,3604.0,334.96,335.26,334.77,334.78,3604.0
2019-02-06 11:45:00,334.81,335.27,334.56,334.62,2789.0,334.81,335.27,334.56,334.62,2789.0
2019-02-06 11:50:00,334.87,334.97,334.36,334.47,3100.0,334.87,334.97,334.36,334.47,3100.0
2019-02-06 11:55:00,334.31,334.94,334.2,334.81,2600.0,334.31,334.94,334.2,334.81,2600.0
2019-02-06 12:00:00,334.66,334.76,334.5,334.7,2608.0,334.66,334.76,334.5,334.7,2608.0
2019-02-06 12:05:00,334.52,334.62,334.05,334.26,3600.0,334.52,334.62,334.05,334.26,3600.0
2019-02-06 12:10:00,334.2,334.88,334.15,334.86,2400.0,334.2,334.88,334.15,334.86,2400.0
2019-02-06 12:15:00,334.84,335.03,334.45,335.03,1700.0,334.84,335.03,334.45,335.03,1700.0
2019-02-06 12:20:00,335.05,335.58,334.79,335.58,5500.0,335.05,335.58,334.79,335.58,5500.0
2019-02-06 12:25:00,335.78,336.38,335.77,336.18,1890.0,335.78,336.38,335.77,336.18,1890.0
2019-02-06 12:30:00,336.35,336.35,335.7,335.86,3591.0,336.35,336.35,335.7,335.86,3591.0
2019-02-06 12:35:00,335.73,335.87,335.05,335.49,3709.0,335.73,335.87,335.05,335.49,3709.0
2019-02-06 12:40:00,335.36,335.44,335.17,335.32,800.0,335.36,335.44,335.17,335.32,800.0
2019-02-06 12:45:00,335.43,335.66,335.22,335.28,3050.0,335.43,335.66,335.22,335.28,3050.0
2019-02-06 12:50:00,334.95,334.98,334.79,334.88,2049.0,334.95,334.98,334.79,334.88,2049.0
2019-02-06 12:55:00,334.88,335.17,334.83,335.12,10001.0,334.88,335.17,334.83,335.12,10001.0
2019-02-06 13:00:00,335.11,335.31,334.78,335.2,4900.0,335.11,335.31,334.78,335.2,4900.0
2019-02-06 13:05:00,335.21,335.37,335.17,335.37,2300.0,335.21,335.37,335.17,335.37,2300.0
2019-02-06 13:10:00,335.44,335.45,334.95,335.29,6010.0,335.44,335.45,334.95,335.29,6010.0
2019-02-06 13:15:00,335.23,335.51,335.17,335.43,2500.0,335.23,335.51,335.17,335.43,2500.0
2019-02-06 13:20:00,335.2,335.43,335.06,335.06,3050.0,335.2,335.43,335.06,335.06,3050.0
2019-02-06 13:25:00,335.03,335.45,335.0,335.45,3100.0,335.03,335.45,335.0,335.45,3100.0
2019-02-06 13:30:00,335.5,335.51,335.17,335.48,3100.0,335.5,335.51,335.17,335.48,3100.0
2019-02-06 13:35:00,335.44,335.73,335.44,335.59,3572.0,335.44,335.73,335.44,335.59,3572.0
2019-02-06 13:40:00,335.65,335.77,335.39,335.4,2300.0,335.65,335.77,335.39,335.4,2300.0
2019-02-06 13:45:00,335.44,335.86,335.44,335.7,3693.0,335.44,335.86,335.44,335.7,3693.0
2019-02-06 13:50:00,335.67,335.72,335.2,335.3,2439.0,335.67,335.72,335.2,335.3,2439.0
2019-02-06 13:55:00,335.3,335.48,335.19,335.48,6021.0,335.3,335.48,335.19,335.48,6021.0
2019-02-06 14:00:00,335.43,335.69,335.26,335.56,4432.0,335.43,335.69,335.26,335.56,4432.0
2019-02-06 14:05:00,335.71,335.87,335.45,335.49,1519.0,335.71,335.87,335.45,335.49,1519.0
2019-02-06 14:10:00,335.5,335.5,334.88,335.07,2930.0,335.5,335.5,334.88,335.07,2930.0
2019-02-06 14:15:00,334.94,335.07,334.84,334.93,2320.0,334.94,335.07,334.84,334.93,2320.0
2019-02-06 14:20:00,334.97,335.16,334.88,334.92,1400.0,334.97,335.16,334.88,334.92,1400.0
2019-02-06 14:25:00,334.85,335.03,334.58,335.0,3550.0,334.85,335.03,334.58,335.0,3550.0
2019-02-06 14:30:00,334.96,334.96,334.72,334.74,900.0,334.96,334.96,334.72,334.74,900.0
2019-02-06 14:35:00,334.89,335.01,334.44,334.48,11749.0,334.89,335.01,334.44,334.48,11749.0
2019-02-06 14:40:00,334.54,334.87,334.46,334.86,4701.0,334.54,334.87,334.46,334.86,4701.0
2019-02-06 14:45:00,334.82,335.16,334.68,335.16,2600.0,334.82,335.16,334.68,335.16,2600.0
2019-02-06 14:50:00,335.2,335.3,334.87,335.25,6400.0,335.2,335.3,334.87,335.25,6400.0
2019-02-06 14:55:00,335.09,335.41,334.95,335.14,3135.0,335.09,335.41,334.95,335.14,3135.0
2019-02-06 15:00:00,335.11,335.34,334.96,334.96,5560.0,335.11,335.34,334.96,334.96,5560.0
2019-02-06 15:05:00,334.98,335.33,334.9,335.03,4716.0,334.98,335.33,334.9,335.03,4716.0
2019-02-06 15:10:00,335.02,335.18,334.85,335.03,3316.0,335.02,335.18,334.85,335.03,3316.0
2019-02-06 15:15:00,335.17,335.18,334.85,334.98,4200.0,335.17,335.18,334.85,334.98,4200.0
2019-02-06 15:20:00,335.08,335.14,334.84,335.04,4500.0,335.08,335.14,334.84,335.04,4500.0
2019-02-06 15:25:00,334.99,335.21,334.86,334.87,3565.0,334.99,335.21,334.86,334.87,3565.0
2019-02-06 15:30:00,334.86,334.96,334.71,334.94,7635.0,334.86,334.96,334.71,334.94,7635.0
2019-02-06 15:35:00,334.91,335.0,334.77,334.95,6452.0,334.91,335.0,334.77,334.95,6452.0
2019-02-06 15:40:00,334.92,334.99,334.8,334.84,7293.0,334.92,334.99,334.8,334.84,7293.0
2019-02-06 15:45:00,334.81,334.92,334.65,334.92,8513.0,334.81,334.92,334.65,334.92,8513.0
2019-02-06 15:50:00,334.9,335.07,334.79,334.99,13254.0,334.9,335.07,334.79,334.99,13254.0
2019-02-06 15:55:00,334.93,334.95,331.63,333.24,180515.0,334.93,334.95,331.63,333.24,180515.0
2019-02-07 09:30:00,323.87,323.9,319.0,321.82,118611.0,323.87,323.9,319.0,321.82,118611.0
2019-02-07 09:35:00,321.36,324.45,320.78,323.47,75225.0,321.36,324.45,320.78,323.47,75225.0
2019-02-07 09:40:00,323.07,325.21,323.06,324.32,80718.0,323.07,325.21,323.06,324.32,80718.0
2019-02-07 09:45:00,324.37,325.0,322.63,322.63,44637.0,324.37,325.0,322.63,322.63,44637.0
2019-02-07 09:50:00,322.68,323.37,322.51,323.0,34735.0,322.68,323.37,322.51,323.0,34735.0
2019-02-07 09:55:00,323.44,323.67,322.8,322.86,33366.0,323.44,323.67,322.8,322.86,33366.0
2019-02-07 10:00:00,322.86,323.16,322.03,322.64,26699.0,322.86,323.16,322.03,322.64,26699.0
2019-02-07 10:05:00,322.37,323.09,321.48,321.64,23680.0,322.37,323.09,321.48,321.64,23680.0
2019-02-07 10:10:00,321.66,323.66,321.66,323.0,20825.0,321.66,323.66,321.66,323.0,20825.0
2019-02-07 10:15:00,322.91,323.25,322.72,322.91,21608.0,322.91,323.25,322.72,322.91,21608.0
2019-02-07 10:20:00,322.77,323.8,322.59,323.11,17784.0,322.77,323.8,322.59,323.11,17784.0
2019-02-07 10:25:00,323.11,323.38,322.4,322.88,15305.0,323.11,323.38,322.4,322.88,15305.0
2019-02-07 10:30:00,322.88,323.49,322.65,322.87,26130.0,322.88,323.49,322.65,322.87,26130.0
2019-02-07 10:35:00,322.87,323.14,322.46,322.81,19057.0,322.87,323.14,322.46,322.81,19057.0
2019-02-07 10:40:00,322.81,323.16,322.18,322.2,12463.0,322.81,323.16,322.18,322.2,12463.0
2019-02-07 10:45:00,322.08,322.4,320.77,320.77,25083.0,322.08,322.4,320.77,320.77,25083.0
2019-02-07 10:50:00,320.69,320.89,318.46,318.47,16637.0,320.69,320.89,318.46,318.47,16637.0
2019-02-07 10:55:00,318.7,320.15,318.25,319.94,21758.0,318.7,320.15,318.25,319.94,21758.0
2019-02-07 11:00:00,320.17,320.43,318.85,319.75,10695.0,320.17,320.43,318.85,319.75,10695.0
2019-02-07 11:05:00,319.75,319.76,318.63,318.74,7620.0,319.75,319.76,318.63,318.74,7620.0
2019-02-07 11:10:00,318.58,318.85,317.22,317.43,31776.0,318.58,318.85,317.22,317.43,31776.0
2019-02-07 11:15:00,317.49,317.82,316.27,317.4,18305.0,317.49,317.82,316.27,317.4,18305.0
2019-02-07 11:20:00,317.23,317.23,315.09,315.84,16764.0,317.23,317.23,315.09,315.84,16764.0
2019-02-07 11:25:00,316.44,316.55,315.25,316.11,18471.0,316.44,316.55,315.25,316.11,18471.0
2019-02-07 11:30:00,316.06,316.07,314.45,314.78,15406.0,316.06,316.07,314.45,314.78,15406.0
2019-02-07 11:35:00,314.57,315.41,314.39,315.13,26096.0,314.57,315.41,314.39,315.13,26096.0
2019-02-07 11:40:00,315.13,315.9,314.89,315.71,10455.0,315.13,315.9,314.89,315.71,10455.0
2019-02-07 11:45:00,315.66,316.32,315.29,315.29,25619.0,315.66,316.32,315.29,315.29,25619.0
2019-02-07 11:50:00,315.2,316.72,315.17,316.7,14531.0,315.2,316.72,315.17,316.7,14531.0
2019-02-07 11:55:00,316.71,316.95,316.05,316.33,13876.0,316.71,316.95,316.05,316.33,13876.0
2019-02-07 12:00:00,316.35,316.35,315.71,316.0,8672.0,316.35,316.35,315.71,316.0,8672.0
2019-02-07 12:05:00,316.0,316.0,315.57,315.8,14531.0,316.0,316.0,315.57,315.8,14531.0
2019-02-07 12:10:00,315.68,315.92,315.03,315.23,12900.0,315.68,315.92,315.03,315.23,12900.0
2019-02-07 12:15:00,315.18,315.29,314.98,315.0,14985.0,315.18,315.29,314.98,315.0,14985.0
2019-02-07 12:20:00,314.92,315.01,314.18,314.5,13408.0,314.92,315.01,314.18,314.5,13408.0
2019-02-07 12:25:00,314.52,315.02,314.39,314.73,5560.0,314.52,315.02,314.39,314.73,5560.0
2019-02-07 12:30:00,314.72,315.06,314.58,315.0,7292.0,314.72,315.06,314.58,315.0,7292.0
2019-02-07 12:35:00,315.05,315.18,314.66,315.17,12531.0,315.05,315.18,314.66,315.17,12531.0
2019-02-07 12:40:00,315.07,315.07,314.32,314.44,12019.0,315.07,315.07,314.32,314.44,12019.0
2019-02-07 12:45:00,314.42,314.65,313.96,313.99,11880.0,314.42,314.65,313.96,313.99,11880.0
2019-02-07 12:50:00,313.98,314.06,313.68,313.69,7235.0,313.98,314.06,313.68,313.69,7235.0
2019-02-07 12:55:00,313.72,314.27,313.68,314.19,16249.0,313.72,314.27,313.68,314.19,16249.0
2019-02-07 13:00:00,314.25,314.59,314.2,314.43,8671.0,314.25,314.59,314.2,314.43,8671.0
2019-02-07 13:05:00,314.43,314.78,314.18,314.29,9502.0,314.43,314.78,314.18,314.29,9502.0
2019-02-07 13:10:00,314.29,314.31,314.05,314.16,11012.0,314.29,314.31,314.05,314.16,11012.0
2019-02-07 13:15:00,314.16,314.21,313.81,313.83,10419.0,314.16,314.21,313.81,313.83,10419.0
2019-02-07 13:20:00,314.01,314.12,313.84,313.96,5800.0,314.01,314.12,313.84,313.96,5800.0
2019-02-07 13:25:00,313.91,314.27,313.37,313.64,16563.0,313.91,314.27,313.37,313.64,16563.0
2019-02-07 13:30:00,313.63,313.82,313.29,313.74,10688.0,313.63,313.82,313.29,313.74,10688.0
2019-02-07 13:35:00,313.67,313.74,313.0,313.12,14171.0,313.67,313.74,313.0,313.12,14171.0
2019-02-07 13:40:00,313.15,313.23,312.9,313.06,6975.0,313.15,313.23,312.9,313.06,6975.0
2019-02-07 13:45:00,313.14,313.16,312.5,312.7,9468.0,313.14,313.16,312.5,312.7,9468.0
2019-02-07 13:50:00,312.82,312.87,312.52,312.52,7370.0,312.82,312.87,312.52,312.52,7370.0
2019-02-07 13:55:00,312.39,312.48,311.93,312.01,21726.0,312.39,312.48,311.93,312.01,21726.0
2019-02-07 14:00:00,311.93,311.93,310.51,310.71,42942.0,311.93,311.93,310.51,310.71,42942.0
2019-02-07 14:05:00,310.71,310.85,309.85,310.22,71642.0,310.71,310.85,309.85,310.22,71642.0
2019-02-07 14:10:00,310.21,310.53,309.88,310.17,59923.0,310.21,310.53,309.88,310.17,59923.0
2019-02-07 14:15:00,310.08,310.95,310.08,310.88,35514.0,310.08,310.95,310.08,310.88,35514.0
2019-02-07 14:20:00,310.9,311.23,310.46,310.53,13163.0,310.9,311.23,310.46,310.53,13163.0
2019-02-07 14:25:00,310.65,310.73,310.22,310.72,14008.0,310.65,310.73,310.22,310.72,14008.0
2019-02-07 14:30:00,310.68,311.21,310.42,310.81,53585.0,310.68,311.21,310.42,310.81,53585.0
2019-02-07 14:35:00,310.79,310.88,310.02,310.12,16663.0,310.79,310.88,310.02,310.12,16663.0
2019-02-07 14:40:00,310.0,310.08,309.15,309.4,15753.0,310.0,310.08,309.15,309.4,15753.0
2019-02-07 14:45:00,309.49,309.69,309.01,309.01,16926.0,309.49,309.69,309.01,309.01,16926.0
2019-02-07 14:50:00,309.13,309.54,309.04,309.54,29509.0,309.13,309.54,309.04,309.54,29509.0
2019-02-07 14:55:00,309.35,309.78,309.24,309.36,37384.0,309.35,309.78,309.24,309.36,37384.0
2019-02-07 15:00:00,309.33,309.4,308.21,308.25,16698.0,309.33,309.4,308.21,308.25,16698.0
2019-02-07 15:05:00,308.27,308.4,307.48,307.61,21655.0,308.27,308.4,307.48,307.61,21655.0
2019-02-07 15:10:00,307.58,307.86,307.26,307.81,29230.0,307.58,307.86,307.26,307.81,29230.0
2019-02-07 15:15:00,307.9,308.43,307.81,308.1,18188.0,307.9,308.43,307.81,308.1,18188.0
2019-02-07 15:20:00,308.09,308.34,307.59,308.0,22237.0,308.09,308.34,307.59,308.0,22237.0
2019-02-07 15:25:00,308.0,308.27,307.72,307.85,39468.0,308.0,308.27,307.72,307.85,39468.0
2019-02-07 15:30:00,307.83,308.14,307.0,307.08,29837.0,307.83,308.14,307.0,307.08,29837.0
2019-02-07 15:35:00,307.07,308.04,307.07,307.93,60529.0,307.07,308.04,307.07,307.93,60529.0
2019-02-07 15:40:00,307.9,309.0,307.84,308.57,77512.0,307.9,309.0,307.84,308.57,77512.0
2019-02-07 15:45:00,308.5,308.5,307.64,307.64,61863.0,308.5,308.5,307.64,307.64,61863.0
2019-02-07 15:50:00,307.7,307.82,307.27,307.4,68743.0,307.7,307.82,307.27,307.4,68743.0
2019-02-07 15:55:00,307.44,308.73,307.41,308.73,114238.0,307.44,308.73,307.41,308.73,114238.0
2019-02-08 09:30:00,307.11,307.11,305.45,306.32,33798.0,307.11,307.11,305.45,306.32,33798.0
2019-02-08 09:35:00,306.8,309.91,306.8,309.75,14970.0,306.8,309.91,306.8,309.75,14970.0
2019-02-08 09:40:00,309.71,310.72,309.07,310.5,16402.0,309.71,310.72,309.07,310.5,16402.0
2019-02-08 09:45:00,310.56,311.23,310.2,310.2,17113.0,310.56,311.23,310.2,310.2,17113.0
2019-02-08 09:50:00,310.27,310.27,308.27,308.27,13897.0,310.27,310.27,308.27,308.27,13897.0
2019-02-08 09:55:00,308.41,309.31,308.02,309.31,6200.0,308.41,309.31,308.02,309.31,6200.0
2019-02-08 10:00:00,309.06,309.47,308.67,309.05,9382.0,309.06,309.47,308.67,309.05,9382.0
2019-02-08 10:05:00,309.2,309.5,308.9,309.13,17048.0,309.2,309.5,308.9,309.13,17048.0
2019-02-08 10:10:00,309.06,309.49,308.82,308.94,19915.0,309.06,309.49,308.82,308.94,19915.0
2019-02-08 10:15:00,308.91,310.19,308.9,310.17,16455.0,308.91,310.19,308.9,310.17,16455.0
2019-02-08 10:20:00,310.0,310.41,309.73,310.37,19845.0,310.0,310.41,309.73,310.37,19845.0
2019-02-08 10:25:00,310.32,310.41,309.77,310.25,18676.0,310.32,310.41,309.77,310.25,18676.0
2019-02-08 10:30:00,310.22,310.98,310.14,310.86,17582.0,310.22,310.98,310.14,310.86,17582.0
2019-02-08 10:35:00,310.86,310.97,309.82,310.13,21327.0,310.86,310.97,309.82,310.13,21327.0
2019-02-08 10:40:00,310.12,310.54,310.11,310.29,13552.0,310.12,310.54,310.11,310.29,13552.0
2019-02-08 10:45:00,310.45,310.85,310.14,310.57,17594.0,310.45,310.85,310.14,310.57,17594.0
2019-02-08 10:50:00,310.52,310.82,310.09,310.29,11898.0,310.52,310.82,310.09,310.29,11898.0
2019-02-08 10:55:00,310.29,310.48,310.18,310.43,16944.0,310.29,310.48,310.18,310.43,16944.0
2019-02-08 11:00:00,310.37,310.43,309.23,309.3,13906.0,310.37,310.43,309.23,309.3,13906.0
2019-02-08 11:05:00,309.42,309.62,309.39,309.56,10754.0,309.42,309.62,309.39,309.56,10754.0
2019-02-08 11:10:00,309.49,309.8,308.66,308.93,11965.0,309.49,309.8,308.66,308.93,11965.0
2019-02-08 11:15:00,309.07,310.07,308.99,309.85,19814.0,309.07,310.07,308.99,309.85,19814.0
2019-02-08 11:20:00,309.84,310.14,309.72,310.0,14831.0,309.84,310.14,309.72,310.0,14831.0
2019-02-08 11:25:00,310.02,310.54,309.86,310.54,6809.0,310.02,310.54,309.86,310.54,6809.0
2019-02-08 11:30:00,310.63,310.82,310.28,310.82,15194.0,310.63,310.82,310.28,310.82,15194.0
2019-02-08 11:35:00,310.61,311.23,310.48,311.18,7971.0,310.61,311.23,310.48,311.18,7971.0
2019-02-08 11:40:00,311.13,311.31,310.71,311.26,15269.0,311.13,311.31,310.71,311.26,15269.0
2019-02-08 11:45:00,311.24,311.24,310.29,310.96,5956.0,311.24,311.24,310.29,310.96,5956.0
2019-02-08 11:50:00,310.99,311.28,310.62,311.17,8259.0,310.99,311.28,310.62,311.17,8259.0
2019-02-08 11:55:00,311.19,311.81,311.18,311.68,7106.0,311.19,311.81,311.18,311.68,7106.0
2019-02-08 12:00:00,311.57,311.98,311.49,311.86,8373.0,311.57,311.98,311.49,311.86,8373.0
2019-02-08 12:05:00,312.0,312.16,311.68,312.12,5652.0,312.0,312.16,311.68,312.12,5652.0
2019-02-08 12:10:00,311.9,312.17,311.64,311.74,6448.0,311.9,312.17,311.64,311.74,6448.0
2019-02-08 12:15:00,311.84,312.71,311.63,312.63,10211.0,311.84,312.71,311.63,312.63,10211.0
2019-02-08 12:20:00,312.64,313.26,312.54,312.75,10150.0,312.64,313.26,312.54,312.75,10150.0
2019-02-08 12:25:00,312.59,313.12,312.58,313.07,19771.0,312.59,313.12,312.58,313.07,19771.0
2019-02-08 12:30:00,313.03,313.13,312.68,312.9,28574.0,313.03,313.13,312.68,312.9,28574.0
2019-02-08 12:35:00,312.92,312.92,312.38,312.65,8077.0,312.92,312.92,312.38,312.65,8077.0
2019-02-08 12:40:00,312.69,313.35,312.69,313.22,3523.0,312.69,313.35,312.69,313.22,3523.0
2019-02-08 12:45:00,313.26,313.8,313.18,313.34,7034.0,313.26,313.8,313.18,313.34,7034.0
2019-02-08 12:50:00,313.16,313.4,312.78,313.18,6148.0,313.16,313.4,312.78,313.18,6148.0
2019-02-08 12:55:00,313.12,313.55,313.11,313.25,5645.0,313.12,313.55,313.11,313.25,5645.0
2019-02-08 13:00:00,313.36,313.55,313.25,313.45,11990.0,313.36,313.55,313.25,313.45,11990.0
2019-02-08 13:05:00,313.43,313.46,313.24,313.3,10976.0,313.43,313.46,313.24,313.3,10976.0
2019-02-08 13:10:00,313.34,313.94,313.16,313.87,16000.0,313.34,313.94,313.16,313.87,16000.0
2019-02-08 13:15:00,313.85,314.41,313.7,314.09,8193.0,313.85,314.41,313.7,314.09,8193.0
2019-02-08 13:20:00,314.15,314.73,314.03,314.48,20515.0,314.15,314.73,314.03,314.48,20515.0
2019-02-08 13:25:00,314.61,315.0,314.39,314.87,7886.0,314.61,315.0,314.39,314.87,7886.0
2019-02-08 13:30:00,314.95,314.95,314.51,314.68,9343.0,314.95,314.95,314.51,314.68,9343.0
2019-02-08 13:35:00,314.68,314.9,314.59,314.59,8422.0,314.68,314.9,314.59,314.59,8422.0
2019-02-08 13:40:00,314.68,315.88,314.63,315.88,6586.0,314.68,315.88,314.63,315.88,6586.0
2019-02-08 13:45:00,315.74,315.74,315.16,315.23,9718.0,315.74,315.74,315.16,315.23,9718.0
2019-02-08 13:50:00,315.14,315.24,314.73,314.81,10879.0,315.14,315.24,314.73,314.81,10879.0
2019-02-08 13:55:00,314.81,315.55,314.81,315.55,10364.0,314.81,315.55,314.81,315.55,10364.0
2019-02-08 14:00:00,315.57,315.83,315.35,315.66,13904.0,315.57,315.83,315.35,315.66,13904.0
2019-02-08 14:05:00,315.87,315.99,315.49,315.82,7846.0,315.87,315.99,315.49,315.82,7846.0
2019-02-08 14:10:00,315.8,316.5,315.79,316.29,11229.0,315.8,316.5,315.79,316.29,11229.0
2019-02-08 14:15:00,316.2,316.71,316.02,316.19,8795.0,316.2,316.71,316.02,316.19,8795.0
2019-02-08 14:20:00,316.32,316.39,315.94,316.0,5914.0,316.32,316.39,315.94,316.0,5914.0
2019-02-08 14:25:00,316.04,316.04,315.3,315.32,17510.0,316.04,316.04,315.3,315.32,17510.0
2019-02-08 14:30:00,315.39,315.39,314.62,314.96,9207.0,315.39,315.39,314.62,314.96,9207.0
2019-02-08 14:35:00,315.04,315.17,314.26,314.28,4556.0,315.04,315.17,314.26,314.28,4556.0
2019-02-08 14:40:00,314.33,314.37,313.75,313.98,10354.0,314.33,314.37,313.75,313.98,10354.0
2019-02-08 14:45:00,313.98,314.18,313.9,314.1,5213.0,313.98,314.18,313.9,314.1,5213.0
2019-02-08 14:50:00,314.09,314.16,313.72,313.88,7007.0,314.09,314.16,313.72,313.88,7007.0
2019-02-08 14:55:00,313.9,314.22,313.86,314.12,9119.0,313.9,314.22,313.86,314.12,9119.0
2019-02-08 15:00:00,314.18,314.3,313.91,313.91,10330.0,314.18,314.3,313.91,313.91,10330.0
2019-02-08 15:05:00,313.77,314.3,313.72,314.3,7360.0,313.77,314.3,313.72,314.3,7360.0
2019-02-08 15:10:00,314.43,314.99,314.43,314.99,9481.0,314.43,314.99,314.43,314.99,9481.0
2019-02-08 15:15:00,314.95,315.3,314.92,315.06,19668.0,314.95,315.3,314.92,315.06,19668.0
2019-02-08 15:20:00,315.0,315.04,314.61,314.62,39097.0,315.0,315.04,314.61,314.62,39097.0
2019-02-08 15:25:00,314.63,314.72,314.41,314.62,13010.0,314.63,314.72,314.41,314.62,13010.0
2019-02-08 15:30:00,314.63,314.72,314.19,314.36,12152.0,314.63,314.72,314.19,314.36,12152.0
2019-02-08 15:35:00,314.36,314.49,314.09,314.33,12584.0,314.36,314.49,314.09,314.33,12584.0
2019-02-08 15:40:00,314.36,314.53,314.18,314.3,18076.0,314.36,314.53,314.18,314.3,18076.0
2019-02-08 15:45:00,314.27,314.31,314.01,314.07,16903.0,314.27,314.31,314.01,314.07,16903.0
2019-02-08 15:50:00,314.02,314.73,313.46,313.54,35160.0,314.02,314.73,313.46,313.54,35160.0
2019-02-08 15:55:00,313.46,315.1,313.44,315.1,73459.0,313.46,315.1,313.44,315.1,73459.0
2019-02-11 09:30:00,316.12,317.6,316.12,317.41,16778.0,316.12,317.6,316.12,317.41,16778.0
2019-02-11 09:35:00,317.62,317.9,315.97,316.0,9288.0,317.62,317.9,315.97,316.0,9288.0
2019-02-11 09:40:00,315.47,316.29,315.41,315.69,10053.0,315.47,316.29,315.41,315.69,10053.0
2019-02-11 09:45:00,315.25,315.47,314.53,315.26,5252.0,315.25,315.47,314.53,315.26,5252.0
2019-02-11 09:50:00,315.24,316.24,315.24,316.24,5188.0,315.24,316.24,315.24,316.24,5188.0
2019-02-11 09:55:00,316.03,316.03,315.19,315.5,2315.0,316.03,316.03,315.19,315.5,2315.0
2019-02-11 10:00:00,315.71,316.19,314.69,315.74,20203.0,315.71,316.19,314.69,315.74,20203.0
2019-02-11 10:05:00,315.58,316.5,315.5,316.38,15236.0,315.58,316.5,315.5,316.38,15236.0
2019-02-11 10:10:00,316.39,317.41,316.18,316.78,21660.0,316.39,317.41,316.18,316.78,21660.0
2019-02-11 10:15:00,316.81,316.95,316.0,316.55,14756.0,316.81,316.95,316.0,316.55,14756.0
2019-02-11 10:20:00,316.63,317.1,316.05,316.35,14568.0,316.63,317.1,316.05,316.35,14568.0
2019-02-11 10:25:00,316.35,316.63,315.98,316.3,3550.0,316.35,316.63,315.98,316.3,3550.0
2019-02-11 10:30:00,316.6,316.6,315.89,316.49,18843.0,316.6,316.6,315.89,316.49,18843.0
2019-02-11 10:35:00,316.38,317.12,316.38,316.5,4509.0,316.38,317.12,316.38,316.5,4509.0
2019-02-11 10:40:00,316.62,317.12,316.43,316.56,3700.0,316.62,317.12,316.43,316.56,3700.0
2019-02-11 10:45:00,316.72,317.2,316.63,316.84,3926.0,316.72,317.2,316.63,316.84,3926.0
2019-02-11 10:50:00,316.96,317.04,316.78,316.78,2717.0,316.96,317.04,316.78,316.78,2717.0
2019-02-11 10:55:00,316.94,316.94,316.4,316.4,9643.0,316.94,316.94,316.4,316.4,9643.0
2019-02-11 11:00:00,316.5,316.82,316.18,316.18,9829.0,316.5,316.82,316.18,316.18,9829.0
2019-02-11 11:05:00,316.24,316.45,316.08,316.21,33254.0,316.24,316.45,316.08,316.21,33254.0
2019-02-11 11:10:00,316.28,316.8,316.28,316.51,5096.0,316.28,316.8,316.28,316.51,5096.0
2019-02-11 11:15:00,316.44,316.81,316.37,316.63,5344.0,316.44,316.81,316.37,316.63,5344.0
2019-02-11 11:20:00,316.64,316.64,316.06,316.48,7604.0,316.64,316.64,316.06,316.48,7604.0
2019-02-11 11:25:00,316.53,316.6,316.14,316.54,3600.0,316.53,316.6,316.14,316.54,3600.0
2019-02-11 11:30:00,316.35,316.58,316.08,316.25,13285.0,316.35,316.58,316.08,316.25,13285.0
2019-02-11 11:35:00,316.31,316.57,316.31,316.45,1627.0,316.31,316.57,316.31,316.45,1627.0
2019-02-11 11:40:00,316.5,316.6,316.33,316.42,9624.0,316.5,316.6,316.33,316.42,9624.0
2019-02-11 11:45:00,316.39,316.87,316.33,316.64,5622.0,316.39,316.87,316.33,316.64,5622.0
2019-02-11 11:50:00,316.49,316.49,315.77,315.96,6275.0,316.49,316.49,315.77,315.96,6275.0
2019-02-11 11:55:00,315.94,316.31,315.94,316.09,4343.0,315.94,316.31,315.94,316.09,4343.0
2019-02-11 12:00:00,316.22,316.71,316.16,316.71,8905.0,316.22,316.71,316.16,316.71,8905.0
2019-02-11 12:05:00,316.73,317.05,316.49,316.92,4574.0,316.73,317.05,316.49,316.92,4574.0
2019-02-11 12:10:00,316.98,316.98,316.69,316.81,2200.0,316.98,316.98,316.69,316.81,2200.0
2019-02-11 12:15:00,316.75,316.9,316.55,316.67,3143.0,316.75,316.9,316.55,316.67,3143.0
2019-02-11 12:20:00,316.67,317.01,316.67,316.86,2100.0,316.67,317.01,316.67,316.86,2100.0
2019-02-11 12:25:00,316.93,317.07,316.59,316.85,6998.0,316.93,317.07,316.59,316.85,6998.0
2019-02-11 12:30:00,316.98,317.07,316.42,316.69,4400.0,316.98,317.07,316.42,316.69,4400.0
2019-02-11 12:35:00,316.79,316.79,316.12,316.12,4182.0,316.79,316.79,316.12,316.12,4182.0
2019-02-11 12:40:00,316.05,316.05,315.54,315.72,2800.0,316.05,316.05,315.54,315.72,2800.0
2019-02-11 12:45:00,315.89,315.93,315.71,315.93,3008.0,315.89,315.93,315.71,315.93,3008.0
2019-02-11 12:50:00,315.84,316.07,315.8,316.02,7129.0,315.84,316.07,315.8,316.02,7129.0
2019-02-11 12:55:00,316.17,316.33,316.14,316.21,4600.0,316.17,316.33,316.14,316.21,4600.0
2019-02-11 13:00:00,316.14,316.28,315.98,316.11,2850.0,316.14,316.28,315.98,316.11,2850.0
2019-02-11 13:05:00,316.13,316.38,316.07,316.27,3700.0,316.13,316.38,316.07,316.27,3700.0
2019-02-11 13:10:00,316.41,316.41,316.18,316.32,6185.0,316.41,316.41,316.18,316.32,6185.0
2019-02-11 13:15:00,316.33,316.46,316.05,316.42,18039.0,316.33,316.46,316.05,316.42,18039.0
2019-02-11 13:20:00,316.39,316.59,315.92,316.11,6500.0,316.39,316.59,315.92,316.11,6500.0
2019-02-11 13:25:00,316.11,316.31,315.93,315.93,4187.0,316.11,316.31,315.93,315.93,4187.0
2019-02-11 13:30:00,316.03,316.27,316.01,316.01,2863.0,316.03,316.27,316.01,316.01,2863.0
2019-02-11 13:35:00,316.12,316.28,316.0,316.13,3845.0,316.12,316.28,316.0,316.13,3845.0
2019-02-11 13:40:00,316.21,316.23,315.86,315.86,3694.0,316.21,316.23,315.86,315.86,3694.0
2019-02-11 13:45:00,315.84,315.91,315.67,315.91,2300.0,315.84,315.91,315.67,315.91,2300.0
2019-02-11 13:50:00,316.01,316.03,315.81,315.82,1900.0,316.01,316.03,315.81,315.82,1900.0
2019-02-11 13:55:00,315.84,316.05,315.74,315.97,4242.0,315.84,316.05,315.74,315.97,4242.0
2019-02-11 14:00:00,315.92,315.92,315.36,315.6,2700.0,315.92,315.92,315.36,315.6,2700.0
2019-02-11 14:05:00,315.7,315.86,315.59,315.62,2229.0,315.7,315.86,315.59,315.62,2229.0
2019-02-11 14:10:00,315.61,316.05,315.6,315.78,2460.0,315.61,316.05,315.6,315.78,2460.0
2019-02-11 14:15:00,315.79,316.11,315.79,315.79,2400.0,315.79,316.11,315.79,315.79,2400.0
2019-02-11 14:20:00,315.71,316.01,315.54,315.63,5032.0,315.71,316.01,315.54,315.63,5032.0
2019-02-11 14:25:00,315.62,315.79,315.62,315.74,2350.0,315.62,315.79,315.62,315.74,2350.0
2019-02-11 14:30:00,315.73,315.93,315.73,315.88,3600.0,315.73,315.93,315.73,315.88,3600.0
2019-02-11 14:35:00,315.88,315.92,315.71,315.84,2900.0,315.88,315.92,315.71,315.84,2900.0
2019-02-11 14:40:00,315.85,316.35,315.76,316.13,5649.0,315.85,316.35,315.76,316.13,5649.0
2019-02-11 14:45:00,316.08,316.15,315.56,315.69,8025.0,316.08,316.15,315.56,315.69,8025.0
2019-02-11 14:50:00,315.69,316.03,315.65,315.93,3858.0,315.69,316.03,315.65,315.93,3858.0
2019-02-11 14:55:00,315.9,315.99,315.8,315.85,3700.0,315.9,315.99,315.8,315.85,3700.0
2019-02-11 15:00:00,315.92,316.55,315.83,316.53,3788.0,315.92,316.55,315.83,316.53,3788.0
2019-02-11 15:05:00,316.49,316.68,316.27,316.61,7100.0,316.49,316.68,316.27,316.61,7100.0
2019-02-11 15:10:00,316.67,316.68,316.48,316.68,5400.0,316.67,316.68,316.48,316.68,5400.0
2019-02-11 15:15:00,316.74,316.88,316.57,316.71,5146.0,316.74,316.88,316.57,316.71,5146.0
2019-02-11 15:20:00,316.72,316.99,316.68,316.92,7900.0,316.72,316.99,316.68,316.92,7900.0
2019-02-11 15:25:00,316.96,317.1,316.88,316.95,8754.0,316.96,317.1,316.88,316.95,8754.0
2019-02-11 15:30:00,317.02,317.09,316.74,316.75,9825.0,317.02,317.09,316.74,316.75,9825.0
2019-02-11 15:35:00,316.83,317.01,316.69,316.76,12178.0,316.83,317.01,316.69,316.76,12178.0
2019-02-11 15:40:00,316.67,316.71,316.43,316.71,8391.0,316.67,316.71,316.43,316.71,8391.0
2019-02-11 15:45:00,316.67,316.94,316.67,316.8,7888.0,316.67,316.94,316.67,316.8,7888.0
2019-02-11 15:50:00,316.81,316.93,316.66,316.75,23698.0,316.81,316.93,316.66,316.75,23698.0
2019-02-11 15:55:00,316.73,317.23,316.61,316.86,74632.0,316.73,317.23,316.61,316.86,74632.0
2019-02-12 09:30:00,319.1,319.24,316.95,317.59,19391.0,319.1,319.24,316.95,317.59,19391.0
2019-02-12 09:35:00,317.77,318.67,317.03,318.67,10663.0,317.77,318.67,317.03,318.67,10663.0
2019-02-12 09:40:00,318.53,319.03,318.16,318.67,10622.0,318.53,319.03,318.16,318.67,10622.0
2019-02-12 09:45:00,318.66,318.88,317.88,318.08,6556.0,318.66,318.88,317.88,318.08,6556.0
2019-02-12 09:50:00,318.15,318.71,318.15,318.6,3696.0,318.15,318.71,318.15,318.6,3696.0
2019-02-12 09:55:00,318.72,319.0,318.25,318.75,7213.0,318.72,319.0,318.25,318.75,7213.0
2019-02-12 10:00:00,318.72,318.96,318.52,318.8,4099.0,318.72,318.96,318.52,318.8,4099.0
2019-02-12 10:05:00,318.77,319.06,318.42,318.82,10052.0,318.77,319.06,318.42,318.82,10052.0
2019-02-12 10:10:00,318.83,318.98,317.6,318.25,12278.0,318.83,318.98,317.6,318.25,12278.0
2019-02-12 10:15:00,318.32,318.67,318.32,318.33,3592.0,318.32,318.67,318.32,318.33,3592.0
2019-02-12 10:20:00,318.26,318.26,317.7,317.78,4882.0,318.26,318.26,317.7,317.78,4882.0
2019-02-12 10:25:00,317.96,318.28,317.81,317.86,3850.0,317.96,318.28,317.81,317.86,3850.0
2019-02-12 10:30:00,317.99,318.16,317.47,317.59,8896.0,317.99,318.16,317.47,317.59,8896.0
2019-02-12 10:35:00,317.47,318.09,317.4,317.89,13981.0,317.47,318.09,317.4,317.89,13981.0
2019-02-12 10:40:00,317.7,318.15,317.61,318.04,26786.0,317.7,318.15,317.61,318.04,26786.0
2019-02-12 10:45:00,318.06,318.27,317.88,317.92,9398.0,318.06,318.27,317.88,317.92,9398.0
2019-02-12 10:50:00,318.03,318.65,318.02,318.61,2950.0,318.03,318.65,318.02,318.61,2950.0
2019-02-12 10:55:00,318.48,319.15,318.45,318.93,16594.0,318.48,319.15,318.45,318.93,16594.0
2019-02-12 11:00:00,318.96,319.07,318.35,318.81,16713.0,318.96,319.07,318.35,318.81,16713.0
2019-02-12 11:05:00,318.89,319.2,318.67,319.15,17349.0,318.89,319.2,318.67,319.15,17349.0
2019-02-12 11:10:00,319.21,319.21,318.5,319.03,10958.0,319.21,319.21,318.5,319.03,10958.0
2019-02-12 11:15:00,319.08,319.21,318.91,319.04,11547.0,319.08,319.21,318.91,319.04,11547.0
2019-02-12 11:20:00,319.03,319.06,318.82,318.82,10803.0,319.03,319.06,318.82,318.82,10803.0
2019-02-12 11:25:00,318.83,319.06,318.56,318.79,6237.0,318.83,319.06,318.56,318.79,6237.0
2019-02-12 11:30:00,318.79,318.79,318.2,318.75,4450.0,318.79,318.79,318.2,318.75,4450.0
2019-02-12 11:35:00,318.85,319.01,318.4,318.92,5805.0,318.85,319.01,318.4,318.92,5805.0
2019-02-12 11:40:00,318.82,319.03,318.81,318.88,5014.0,318.82,319.03,318.81,318.88,5014.0
2019-02-12 11:45:00,318.88,319.04,318.7,319.01,7472.0,318.88,319.04,318.7,319.01,7472.0
2019-02-12 11:50:00,319.0,319.4,318.95,319.25,10003.0,319.0,319.4,318.95,319.25,10003.0
2019-02-12 11:55:00,319.31,319.53,319.25,319.53,5558.0,319.31,319.53,319.25,319.53,5558.0
2019-02-12 12:00:00,319.52,319.54,319.17,319.39,6215.0,319.52,319.54,319.17,319.39,6215.0
2019-02-12 12:05:00,319.39,319.4,319.0,319.25,5824.0,319.39,319.4,319.0,319.25,5824.0
2019-02-12 12:10:00,319.18,319.39,319.17,319.24,6309.0,319.18,319.39,319.17,319.24,6309.0
2019-02-12 12:15:00,319.21,319.73,319.21,319.73,2738.0,319.21,319.73,319.21,319.73,2738.0
2019-02-12 12:20:00,319.65,319.74,319.2,319.21,4070.0,319.65,319.74,319.2,319.21,4070.0
2019-02-12 12:25:00,319.19,319.51,319.19,319.44,1600.0,319.19,319.51,319.19,319.44,1600.0
2019-02-12 12:30:00,319.5,319.51,319.15,319.41,4642.0,319.5,319.51,319.15,319.41,4642.0
2019-02-12 12:35:00,319.38,319.51,319.14,319.14,3600.0,319.38,319.51,319.14,319.14,3600.0
2019-02-12 12:40:00,319.25,319.53,319.18,319.44,1952.0,319.25,319.53,319.18,319.44,1952.0
2019-02-12 12:45:00,319.44,319.44,319.23,319.41,3003.0,319.44,319.44,319.23,319.41,3003.0
2019-02-12 12:50:00,319.41,319.41,319.13,319.26,3775.0,319.41,319.41,319.13,319.26,3775.0
2019-02-12 12:55:00,319.29,319.59,319.21,319.28,4900.0,319.29,319.59,319.21,319.28,4900.0
2019-02-12 13:00:00,319.3,319.39,318.83,319.29,3755.0,319.3,319.39,318.83,319.29,3755.0
2019-02-12 13:05:00,319.18,319.3,319.08,319.13,2901.0,319.18,319.3,319.08,319.13,2901.0
2019-02-12 13:10:00,319.18,319.35,319.17,319.32,4100.0,319.18,319.35,319.17,319.32,4100.0
2019-02-12 13:15:00,319.32,319.44,319.27,319.42,2600.0,319.32,319.44,319.27,319.42,2600.0
2019-02-12 13:20:00,319.41,319.56,319.23,319.23,5604.0,319.41,319.56,319.23,319.23,5604.0
2019-02-12 13:25:00,319.04,319.4,318.99,319.3,5945.0,319.04,319.4,318.99,319.3,5945.0
2019-02-12 13:30:00,319.24,319.52,319.24,319.36,2700.0,319.24,319.52,319.24,319.36,2700.0
2019-02-12 13:35:00,319.4,319.55,319.16,319.17,4325.0,319.4,319.55,319.16,319.17,4325.0
2019-02-12 13:40:00,319.21,319.45,319.11,319.37,5660.0,319.21,319.45,319.11,319.37,5660.0
2019-02-12 13:45:00,319.42,319.44,319.33,319.33,3100.0,319.42,319.44,319.33,319.33,3100.0
2019-02-12 13:50:00,319.32,319.65,319.32,319.52,2484.0,319.32,319.65,319.32,319.52,2484.0
2019-02-12 13:55:00,319.59,319.75,319.4,319.63,6182.0,319.59,319.75,319.4,319.63,6182.0
2019-02-12 14:00:00,319.54,319.54,319.28,319.4,2015.0,319.54,319.54,319.28,319.4,2015.0
2019-02-12 14:05:00,319.54,319.66,319.24,319.55,7700.0,319.54,319.66,319.24,319.55,7700.0
2019-02-12 14:10:00,319.49,319.75,319.4,319.62,3200.0,319.49,319.75,319.4,319.62,3200.0
2019-02-12 14:15:00,319.51,319.73,319.47,319.51,4040.0,319.51,319.73,319.47,319.51,4040.0
2019-02-12 14:20:00,319.61,320.13,319.55,320.13,9300.0,319.61,320.13,319.55,320.13,9300.0
2019-02-12 14:25:00,320.13,320.31,320.02,320.1,2005.0,320.13,320.31,320.02,320.1,2005.0
2019-02-12 14:30:00,320.07,320.21,320.03,320.03,2834.0,320.07,320.21,320.03,320.03,2834.0
2019-02-12 14:35:00,319.93,320.25,319.93,320.22,1372.0,319.93,320.25,319.93,320.22,1372.0
2019-02-12 14:40:00,320.19,320.26,319.95,320.26,4600.0,320.19,320.26,319.95,320.26,4600.0
2019-02-12 14:45:00,320.24,320.24,320.1,320.1,5123.0,320.24,320.24,320.1,320.1,5123.0
2019-02-12 14:50:00,320.12,320.27,319.93,320.01,2600.0,320.12,320.27,319.93,320.01,2600.0
2019-02-12 14:55:00,320.01,320.25,319.69,319.85,2900.0,320.01,320.25,319.69,319.85,2900.0
2019-02-12 15:00:00,319.78,319.98,319.78,319.96,2271.0,319.78,319.98,319.78,319.96,2271.0
2019-02-12 15:05:00,320.0,320.04,319.74,320.0,5811.0,320.0,320.04,319.74,320.0,5811.0
2019-02-12 15:10:00,320.0,320.13,319.66,320.0,5500.0,320.0,320.13,319.66,320.0,5500.0
2019-02-12 15:15:00,320.0,320.07,319.64,319.79,5912.0,320.0,320.07,319.64,319.79,5912.0
2019-02-12 15:20:00,319.8,320.05,319.69,319.83,8143.0,319.8,320.05,319.69,319.83,8143.0
2019-02-12 15:25:00,319.78,320.13,319.78,319.94,7508.0,319.78,320.13,319.78,319.94,7508.0
2019-02-12 15:30:00,319.94,319.96,319.78,319.88,8772.0,319.94,319.96,319.78,319.88,8772.0
2019-02-12 15:35:00,319.91,319.98,319.8,319.97,6419.0,319.91,319.98,319.8,319.97,6419.0
2019-02-12 15:40:00,319.91,319.99,319.7,319.7,10899.0,319.91,319.99,319.7,319.7,10899.0
2019-02-12 15:45:00,319.75,319.88,319.69,319.85,10279.0,319.75,319.88,319.69,319.85,10279.0
2019-02-12 15:50:00,319.94,320.04,319.56,319.76,18654.0,319.94,320.04,319.56,319.76,18654.0
2019-02-12 15:55:00,319.8,320.07,319.16,319.43,70228.0,319.8,320.07,319.16,319.43,70228.0
2019-02-13 09:30:00,321.0,322.6,321.0,322.42,19735.0,321.0,322.6,321.0,322.42,19735.0
2019-02-13 09:35:00,322.38,322.83,322.14,322.68,9732.0,322.38,322.83,322.14,322.68,9732.0
2019-02-13 09:40:00,322.89,323.66,322.7,323.36,7485.0,322.89,323.66,322.7,323.36,7485.0
2019-02-13 09:45:00,323.0,323.0,322.05,322.17,11049.0,323.0,323.0,322.05,322.17,11049.0
2019-02-13 09:50:00,322.1,322.86,321.72,322.86,14142.0,322.1,322.86,321.72,322.86,14142.0
2019-02-13 09:55:00,322.86,323.07,321.94,322.41,6680.0,322.86,323.07,321.94,322.41,6680.0
2019-02-13 10:00:00,322.69,322.69,321.87,322.06,8835.0,322.69,322.69,321.87,322.06,8835.0
2019-02-13 10:05:00,321.95,321.95,321.28,321.53,10861.0,321.95,321.95,321.28,321.53,10861.0
2019-02-13 10:10:00,321.65,321.93,321.09,321.35,8438.0,321.65,321.93,321.09,321.35,8438.0
2019-02-13 10:15:00,321.54,321.76,321.24,321.63,8564.0,321.54,321.76,321.24,321.63,8564.0
2019-02-13 10:20:00,321.28,321.28,320.92,321.1,5180.0,321.28,321.28,320.92,321.1,5180.0
2019-02-13 10:25:00,321.29,321.62,321.2,321.55,4975.0,321.29,321.62,321.2,321.55,4975.0
2019-02-13 10:30:00,321.52,321.78,320.23,320.23,15986.0,321.52,321.78,320.23,320.23,15986.0
2019-02-13 10:35:00,320.23,321.15,320.18,320.87,8130.0,320.23,321.15,320.18,320.87,8130.0
2019-02-13 10:40:00,320.52,320.6,320.17,320.26,28085.0,320.52,320.6,320.17,320.26,28085.0
2019-02-13 10:45:00,320.27,320.5,320.07,320.43,11225.0,320.27,320.5,320.07,320.43,11225.0
2019-02-13 10:50:00,320.56,321.07,320.32,321.0,12888.0,320.56,321.07,320.32,321.0,12888.0
2019-02-13 10:55:00,321.09,321.34,320.7,321.34,9104.0,321.09,321.34,320.7,321.34,9104.0
2019-02-13 11:00:00,321.44,321.85,321.44,321.61,9819.0,321.44,321.85,321.44,321.61,9819.0
2019-02-13 11:05:00,321.7,321.7,321.24,321.24,10900.0,321.7,321.7,321.24,321.24,10900.0
2019-02-13 11:10:00,321.33,321.34,320.58,320.75,7877.0,321.33,321.34,320.58,320.75,7877.0
2019-02-13 11:15:00,320.82,320.83,320.36,320.44,7927.0,320.82,320.83,320.36,320.44,7927.0
2019-02-13 11:20:00,320.43,320.62,320.01,320.02,8700.0,320.43,320.62,320.01,320.02,8700.0
2019-02-13 11:25:00,320.15,320.35,320.07,320.27,6500.0,320.15,320.35,320.07,320.27,6500.0
2019-02-13 11:30:00,320.21,320.25,319.23,319.6,17251.0,320.21,320.25,319.23,319.6,17251.0
2019-02-13 11:35:00,319.68,319.98,319.49,319.8,11529.0,319.68,319.98,319.49,319.8,11529.0
2019-02-13 11:40:00,319.88,320.2,319.75,319.86,7745.0,319.88,320.2,319.75,319.86,7745.0
2019-02-13 11:45:00,319.75,320.05,319.75,319.98,5700.0,319.75,320.05,319.75,319.98,5700.0
2019-02-13 11:50:00,319.92,320.17,319.92,320.0,10680.0,319.92,320.17,319.92,320.0,10680.0
2019-02-13 11:55:00,320.0,320.16,319.7,320.16,8734.0,320.0,320.16,319.7,320.16,8734.0
2019-02-13 12:00:00,320.18,320.66,320.08,320.64,4291.0,320.18,320.66,320.08,320.64,4291.0
2019-02-13 12:05:00,320.64,320.75,320.19,320.22,7954.0,320.64,320.75,320.19,320.22,7954.0
2019-02-13 12:10:00,320.21,320.59,320.17,320.58,7238.0,320.21,320.59,320.17,320.58,7238.0
2019-02-13 12:15:00,320.57,320.69,320.3,320.39,9451.0,320.57,320.69,320.3,320.39,9451.0
2019-02-13 12:20:00,320.41,320.44,320.01,320.08,4830.0,320.41,320.44,320.01,320.08,4830.0
2019-02-13 12:25:00,320.16,320.51,320.04,320.5,4000.0,320.16,320.51,320.04,320.5,4000.0
2019-02-13 12:30:00,320.52,320.53,320.07,320.21,6536.0,320.52,320.53,320.07,320.21,6536.0
2019-02-13 12:35:00,320.25,320.79,320.21,320.69,14260.0,320.25,320.79,320.21,320.69,14260.0
2019-02-13 12:40:00,320.75,321.37,320.68,321.23,12529.0,320.75,321.37,320.68,321.23,12529.0
2019-02-13 12:45:00,321.32,321.35,321.18,321.23,6061.0,321.32,321.35,321.18,321.23,6061.0
2019-02-13 12:50:00,321.28,321.28,320.87,320.87,4380.0,321.28,321.28,320.87,320.87,4380.0
2019-02-13 12:55:00,320.93,321.22,320.77,321.21,6353.0,320.93,321.22,320.77,321.21,6353.0
2019-02-13 13:00:00,321.21,321.36,321.11,321.24,4500.0,321.21,321.36,321.11,321.24,4500.0
2019-02-13 13:05:00,321.24,321.73,321.24,321.65,11965.0,321.24,321.73,321.24,321.65,11965.0
2019-02-13 13:10:00,321.73,322.0,321.6,321.79,7804.0,321.73,322.0,321.6,321.79,7804.0
2019-02-13 13:15:00,321.78,321.78,320.83,321.24,20483.0,321.78,321.78,320.83,321.24,20483.0
2019-02-13 13:20:00,321.24,321.46,321.12,321.38,4877.0,321.24,321.46,321.12,321.38,4877.0
2019-02-13 13:25:00,321.44,321.45,321.03,321.41,6481.0,321.44,321.45,321.03,321.41,6481.0
2019-02-13 13:30:00,321.31,321.5,321.22,321.39,2800.0,321.31,321.5,321.22,321.39,2800.0
2019-02-13 13:35:00,321.32,321.44,321.18,321.44,7211.0,321.32,321.44,321.18,321.44,7211.0
2019-02-13 13:40:00,321.44,321.52,321.38,321.43,5255.0,321.44,321.52,321.38,321.43,5255.0
2019-02-13 13:45:00,321.43,321.44,321.33,321.34,3600.0,321.43,321.44,321.33,321.34,3600.0
2019-02-13 13:50:00,321.29,321.57,321.29,321.38,6550.0,321.29,321.57,321.29,321.38,6550.0
2019-02-13 13:55:00,321.38,321.6,321.38,321.6,2498.0,321.38,321.6,321.38,321.6,2498.0
2019-02-13 14:00:00,321.77,322.0,321.67,321.7,5483.0,321.77,322.0,321.67,321.7,5483.0
2019-02-13 14:05:00,321.6,321.6,321.06,321.23,4478.0,321.6,321.6,321.06,321.23,4478.0
2019-02-13 14:10:00,321.32,321.53,321.17,321.53,3828.0,321.32,321.53,321.17,321.53,3828.0
2019-02-13 14:15:00,321.53,321.61,321.42,321.5,3600.0,321.53,321.61,321.42,321.5,3600.0
2019-02-13 14:20:00,321.5,321.68,321.44,321.59,9801.0,321.5,321.68,321.44,321.59,9801.0
2019-02-13 14:25:00,321.66,322.29,321.57,322.27,10786.0,321.66,322.29,321.57,322.27,10786.0
2019-02-13 14:30:00,322.42,322.63,321.97,322.12,16370.0,322.42,322.63,321.97,322.12,16370.0
2019-02-13 14:35:00,322.08,322.28,322.01,322.01,1200.0,322.08,322.28,322.01,322.01,1200.0
2019-02-13 14:40:00,322.16,322.4,321.96,322.39,4855.0,322.16,322.4,321.96,322.39,4855.0
2019-02-13 14:45:00,322.34,322.54,322.08,322.51,2950.0,322.34,322.54,322.08,322.51,2950.0
2019-02-13 14:50:00,322.48,322.6,322.38,322.6,3055.0,322.48,322.6,322.38,322.6,3055.0
2019-02-13 14:55:00,322.53,322.85,322.5,322.62,7600.0,322.53,322.85,322.5,322.62,7600.0
2019-02-13 15:00:00,322.66,322.66,322.46,322.56,5050.0,322.66,322.66,322.46,322.56,5050.0
2019-02-13 15:05:00,322.52,322.74,322.47,322.59,5791.0,322.52,322.74,322.47,322.59,5791.0
2019-02-13 15:10:00,322.62,323.04,322.56,322.92,4204.0,322.62,323.04,322.56,322.92,4204.0
2019-02-13 15:15:00,323.15,323.16,322.95,323.04,5200.0,323.15,323.16,322.95,323.04,5200.0
2019-02-13 15:20:00,322.99,323.13,322.9,323.0,4469.0,322.99,323.13,322.9,323.0,4469.0
2019-02-13 15:25:00,322.95,323.41,322.95,323.38,12408.0,322.95,323.41,322.95,323.38,12408.0
2019-02-13 15:30:00,323.42,323.43,322.9,322.91,15517.0,323.42,323.43,322.9,322.91,15517.0
2019-02-13 15:35:00,322.97,323.03,322.7,322.77,6803.0,322.97,323.03,322.7,322.77,6803.0
2019-02-13 15:40:00,322.84,322.88,321.98,322.22,14680.0,322.84,322.88,321.98,322.22,14680.0
2019-02-13 15:45:00,322.13,322.13,320.02,321.83,25479.0,322.13,322.13,320.02,321.83,25479.0
2019-02-13 15:50:00,321.83,321.94,321.69,321.77,11571.0,321.83,321.94,321.69,321.77,11571.0
2019-02-13 15:55:00,321.85,322.3,321.37,321.5,47100.0,321.85,322.3,321.37,321.5,47100.0
2019-02-14 09:30:00,321.0,321.13,319.51,320.22,15087.0,321.0,321.13,319.51,320.22,15087.0
2019-02-14 09:35:00,320.24,321.64,319.8,321.21,14238.0,320.24,321.64,319.8,321.21,14238.0
2019-02-14 09:40:00,321.24,321.24,319.44,319.5,9860.0,321.24,321.24,319.44,319.5,9860.0
2019-02-14 09:45:00,319.43,319.52,318.71,318.77,7402.0,319.43,319.52,318.71,318.77,7402.0
2019-02-14 09:50:00,318.74,319.51,318.57,319.24,4360.0,318.74,319.51,318.57,319.24,4360.0
2019-02-14 09:55:00,319.37,319.98,319.01,319.75,10297.0,319.37,319.98,319.01,319.75,10297.0
2019-02-14 10:00:00,319.75,320.29,319.26,320.16,19444.0,319.75,320.29,319.26,320.16,19444.0
2019-02-14 10:05:00,320.48,320.48,319.98,320.32,6419.0,320.48,320.48,319.98,320.32,6419.0
2019-02-14 10:10:00,320.32,320.83,320.32,320.67,7154.0,320.32,320.83,320.32,320.67,7154.0
2019-02-14 10:15:00,320.83,321.28,320.42,320.5,8358.0,320.83,321.28,320.42,320.5,8358.0
2019-02-14 10:20:00,320.53,321.33,320.52,321.15,12025.0,320.53,321.33,320.52,321.15,12025.0
2019-02-14 10:25:00,321.03,321.51,320.71,321.04,4436.0,321.03,321.51,320.71,321.04,4436.0
2019-02-14 10:30:00,321.14,321.91,321.07,321.8,9244.0,321.14,321.91,321.07,321.8,9244.0
2019-02-14 10:35:00,321.85,321.88,320.12,320.38,11232.0,321.85,321.88,320.12,320.38,11232.0
2019-02-14 10:40:00,320.41,321.02,320.4,321.02,11373.0,320.41,321.02,320.4,321.02,11373.0
2019-02-14 10:45:00,321.02,321.36,320.56,320.7,9066.0,321.02,321.36,320.56,320.7,9066.0
2019-02-14 10:50:00,320.68,321.03,320.63,320.69,11662.0,320.68,321.03,320.63,320.69,11662.0
2019-02-14 10:55:00,320.64,321.12,320.06,320.4,8572.0,320.64,321.12,320.06,320.4,8572.0
2019-02-14 11:00:00,320.74,321.04,320.08,320.32,8169.0,320.74,321.04,320.08,320.32,8169.0
2019-02-14 11:05:00,320.33,321.1,320.24,321.1,6312.0,320.33,321.1,320.24,321.1,6312.0
2019-02-14 11:10:00,321.08,321.3,320.95,321.21,8408.0,321.08,321.3,320.95,321.21,8408.0
2019-02-14 11:15:00,321.31,321.58,321.26,321.34,4828.0,321.31,321.58,321.26,321.34,4828.0
2019-02-14 11:20:00,321.48,321.48,320.99,320.99,9151.0,321.48,321.48,320.99,320.99,9151.0
2019-02-14 11:25:00,321.0,321.09,320.67,320.8,6612.0,321.0,321.09,320.67,320.8,6612.0
2019-02-14 11:30:00,320.93,321.01,320.34,320.38,5887.0,320.93,321.01,320.34,320.38,5887.0
2019-02-14 11:35:00,320.47,320.58,319.92,320.07,6496.0,320.47,320.58,319.92,320.07,6496.0
2019-02-14 11:40:00,320.01,320.48,319.91,320.36,15617.0,320.01,320.48,319.91,320.36,15617.0
2019-02-14 11:45:00,320.48,320.66,320.14,320.36,8806.0,320.48,320.66,320.14,320.36,8806.0
2019-02-14 11:50:00,320.5,320.51,320.28,320.4,3074.0,320.5,320.51,320.28,320.4,3074.0
2019-02-14 11:55:00,320.49,321.06,320.23,321.05,5770.0,320.49,321.06,320.23,321.05,5770.0
2019-02-14 12:00:00,321.04,321.09,320.83,321.0,3075.0,321.04,321.09,320.83,321.0,3075.0
2019-02-14 12:05:00,321.08,321.59,321.02,321.33,6669.0,321.08,321.59,321.02,321.33,6669.0
2019-02-14 12:10:00,321.3,321.45,320.85,321.12,7098.0,321.3,321.45,320.85,321.12,7098.0
2019-02-14 12:15:00,321.29,322.12,321.26,322.12,3300.0,321.29,322.12,321.26,322.12,3300.0
2019-02-14 12:20:00,322.1,322.26,321.9,322.07,8470.0,322.1,322.26,321.9,322.07,8470.0
2019-02-14 12:25:00,322.12,322.19,321.98,322.02,3958.0,322.12,322.19,321.98,322.02,3958.0
2019-02-14 12:30:00,322.03,322.15,321.91,322.07,3756.0,322.03,322.15,321.91,322.07,3756.0
2019-02-14 12:35:00,322.11,322.24,322.1,322.18,1832.0,322.11,322.24,322.1,322.18,1832.0
2019-02-14 12:40:00,322.28,322.46,322.12,322.22,3543.0,322.28,322.46,322.12,322.22,3543.0
2019-02-14 12:45:00,322.32,322.33,322.02,322.14,3301.0,322.32,322.33,322.02,322.14,3301.0
2019-02-14 12:50:00,322.12,322.22,322.02,322.09,2249.0,322.12,322.22,322.02,322.09,2249.0
2019-02-14 12:55:00,322.15,322.54,322.08,322.53,2600.0,322.15,322.54,322.08,322.53,2600.0
2019-02-14 13:00:00,322.6,322.61,322.28,322.52,3068.0,322.6,322.61,322.28,322.52,3068.0
2019-02-14 13:05:00,322.56,322.56,321.92,322.27,3560.0,322.56,322.56,321.92,322.27,3560.0
2019-02-14 13:10:00,322.43,322.43,322.0,322.13,6575.0,322.43,322.43,322.0,322.13,6575.0
2019-02-14 13:15:00,322.25,322.51,322.25,322.28,2252.0,322.25,322.51,322.25,322.28,2252.0
2019-02-14 13:20:00,322.05,322.22,321.89,322.07,3626.0,322.05,322.22,321.89,322.07,3626.0
2019-02-14 13:25:00,322.07,322.18,321.91,322.1,1530.0,322.07,322.18,321.91,322.1,1530.0
2019-02-14 13:30:00,322.11,322.5,322.1,322.5,3323.0,322.11,322.5,322.1,322.5,3323.0
2019-02-14 13:35:00,322.5,322.67,322.47,322.62,2700.0,322.5,322.67,322.47,322.62,2700.0
2019-02-14 13:40:00,322.59,322.6,322.32,322.6,3013.0,322.59,322.6,322.32,322.6,3013.0
2019-02-14 13:45:00,322.63,322.74,322.57,322.61,1055.0,322.63,322.74,322.57,322.61,1055.0
2019-02-14 13:50:00,322.6,322.63,322.37,322.37,1976.0,322.6,322.63,322.37,322.37,1976.0
2019-02-14 13:55:00,322.54,322.83,322.54,322.83,2928.0,322.54,322.83,322.54,322.83,2928.0
2019-02-14 14:00:00,322.82,322.83,322.63,322.82,2903.0,322.82,322.83,322.63,322.82,2903.0
2019-02-14 14:05:00,322.8,322.84,322.59,322.84,5926.0,322.8,322.84,322.59,322.84,5926.0
2019-02-14 14:10:00,322.85,323.03,322.78,323.03,4898.0,322.85,323.03,322.78,323.03,4898.0
2019-02-14 14:15:00,322.98,323.18,322.98,323.03,4159.0,322.98,323.18,322.98,323.03,4159.0
2019-02-14 14:20:00,322.98,323.18,322.97,323.18,4220.0,322.98,323.18,322.97,323.18,4220.0
2019-02-14 14:25:00,323.19,323.53,323.16,323.46,4392.0,323.19,323.53,323.16,323.46,4392.0
2019-02-14 14:30:00,323.37,323.37,323.12,323.15,2989.0,323.37,323.37,323.12,323.15,2989.0
2019-02-14 14:35:00,323.15,323.47,323.14,323.37,4930.0,323.15,323.47,323.14,323.37,4930.0
2019-02-14 14:40:00,323.38,323.83,323.38,323.83,4448.0,323.38,323.83,323.38,323.83,4448.0
2019-02-14 14:45:00,323.87,323.87,323.6,323.6,3000.0,323.87,323.87,323.6,323.6,3000.0
2019-02-14 14:50:00,323.57,323.58,323.2,323.46,3215.0,323.57,323.58,323.2,323.46,3215.0
2019-02-14 14:55:00,323.53,323.53,322.89,323.09,4256.0,323.53,323.53,322.89,323.09,4256.0
2019-02-14 15:00:00,323.23,323.64,323.23,323.54,6081.0,323.23,323.64,323.23,323.54,6081.0
2019-02-14 15:05:00,323.5,324.31,323.4,323.65,6966.0,323.5,324.31,323.4,323.65,6966.0
2019-02-14 15:10:00,323.74,323.83,322.88,323.07,10751.0,323.74,323.83,322.88,323.07,10751.0
2019-02-14 15:15:00,323.08,323.63,323.08,323.63,3125.0,323.08,323.63,323.08,323.63,3125.0
2019-02-14 15:20:00,323.56,323.93,323.44,323.87,4364.0,323.56,323.93,323.44,323.87,4364.0
2019-02-14 15:25:00,323.89,324.13,323.74,323.8,5589.0,323.89,324.13,323.74,323.8,5589.0
2019-02-14 15:30:00,323.87,324.19,323.66,324.11,10794.0,323.87,324.19,323.66,324.11,10794.0
2019-02-14 15:35:00,324.16,324.67,324.07,324.63,9586.0,324.16,324.67,324.07,324.63,9586.0
2019-02-14 15:40:00,324.56,325.78,324.48,325.26,26934.0,324.56,325.78,324.48,325.26,26934.0
2019-02-14 15:45:00,325.2,325.21,324.48,324.75,20493.0,325.2,325.21,324.48,324.75,20493.0
2019-02-14 15:50:00,324.68,324.83,324.23,324.6,17272.0,324.68,324.83,324.23,324.6,17272.0
2019-02-14 15:55:00,324.64,325.18,324.4,324.71,42365.0,324.64,325.18,324.4,324.71,42365.0
2019-02-15 09:30:00,328.09,328.09,324.71,325.89,85861.0,328.09,328.09,324.71,325.89,85861.0
2019-02-15 09:35:00,325.75,326.06,325.0,325.67,8536.0,325.75,326.06,325.0,325.67,8536.0
2019-02-15 09:40:00,325.89,327.25,325.68,326.78,6159.0,325.89,327.25,325.68,326.78,6159.0
2019-02-15 09:45:00,326.91,327.58,326.9,327.5,6897.0,326.91,327.58,326.9,327.5,6897.0
2019-02-15 09:50:00,327.18,327.23,325.96,327.21,16108.0,327.18,327.23,325.96,327.21,16108.0
2019-02-15 09:55:00,327.22,327.7,327.01,327.26,10601.0,327.22,327.7,327.01,327.26,10601.0
2019-02-15 10:00:00,327.42,327.59,326.55,326.55,8171.0,327.42,327.59,326.55,326.55,8171.0
2019-02-15 10:05:00,326.74,327.68,326.68,327.46,9270.0,326.74,327.68,326.68,327.46,9270.0
2019-02-15 10:10:00,327.42,327.74,327.29,327.45,15078.0,327.42,327.74,327.29,327.45,15078.0
2019-02-15 10:15:00,327.35,328.19,327.3,328.1,15110.0,327.35,328.19,327.3,328.1,15110.0
2019-02-15 10:20:00,328.1,328.15,327.31,328.04,12046.0,328.1,328.15,327.31,328.04,12046.0
2019-02-15 10:25:00,328.13,328.45,327.98,328.13,4787.0,328.13,328.45,327.98,328.13,4787.0
2019-02-15 10:30:00,328.32,328.76,328.31,328.76,6171.0,328.32,328.76,328.31,328.76,6171.0
2019-02-15 10:35:00,328.91,328.92,327.9,328.22,13762.0,328.91,328.92,327.9,328.22,13762.0
2019-02-15 10:40:00,328.3,329.16,328.27,328.72,8587.0,328.3,329.16,328.27,328.72,8587.0
2019-02-15 10:45:00,328.52,329.1,328.5,328.83,6899.0,328.52,329.1,328.5,328.83,6899.0
2019-02-15 10:50:00,328.67,328.67,328.08,328.48,9498.0,328.67,328.67,328.08,328.48,9498.0
2019-02-15 10:55:00,328.34,328.88,328.27,328.27,25000.0,328.34,328.88,328.27,328.27,25000.0
2019-02-15 11:00:00,328.13,328.89,328.13,328.75,29113.0,328.13,328.89,328.13,328.75,29113.0
2019-02-15 11:05:00,328.79,329.17,327.7,327.92,36463.0,328.79,329.17,327.7,327.92,36463.0
2019-02-15 11:10:00,327.78,328.65,327.78,328.47,24891.0,327.78,328.65,327.78,328.47,24891.0
2019-02-15 11:15:00,328.31,328.5,327.99,328.04,6121.0,328.31,328.5,327.99,328.04,6121.0
2019-02-15 11:20:00,328.18,328.83,327.86,328.66,18743.0,328.18,328.83,327.86,328.66,18743.0
2019-02-15 11:25:00,328.69,328.89,328.02,328.33,7708.0,328.69,328.89,328.02,328.33,7708.0
2019-02-15 11:30:00,328.48,328.53,328.2,328.3,5419.0,328.48,328.53,328.2,328.3,5419.0
2019-02-15 11:35:00,328.35,328.97,328.34,328.73,32719.0,328.35,328.97,328.34,328.73,32719.0
2019-02-15 11:40:00,328.76,328.89,328.64,328.72,4787.0,328.76,328.89,328.64,328.72,4787.0
2019-02-15 11:45:00,328.68,328.96,328.42,328.42,18241.0,328.68,328.96,328.42,328.42,18241.0
2019-02-15 11:50:00,328.42,329.06,328.4,329.06,3410.0,328.42,329.06,328.4,329.06,3410.0
2019-02-15 11:55:00,329.06,329.11,328.56,328.92,7310.0,329.06,329.11,328.56,328.92,7310.0
2019-02-15 12:00:00,328.9,329.1,328.89,329.01,3640.0,328.9,329.1,328.89,329.01,3640.0
2019-02-15 12:05:00,329.1,329.2,328.87,329.09,5258.0,329.1,329.2,328.87,329.09,5258.0
2019-02-15 12:10:00,329.0,329.52,328.95,329.26,7701.0,329.0,329.52,328.95,329.26,7701.0
2019-02-15 12:15:00,329.27,329.42,329.24,329.26,25937.0,329.27,329.42,329.24,329.26,25937.0
2019-02-15 12:20:00,329.19,329.46,329.07,329.25,5465.0,329.19,329.46,329.07,329.25,5465.0
2019-02-15 12:25:00,329.28,329.28,328.98,328.98,2200.0,329.28,329.28,328.98,328.98,2200.0
2019-02-15 12:30:00,329.03,329.18,329.03,329.06,1504.0,329.03,329.18,329.03,329.06,1504.0
2019-02-15 12:35:00,328.98,329.05,328.95,328.95,1066.0,328.98,329.05,328.95,328.95,1066.0
2019-02-15 12:40:00,328.93,328.99,328.7,328.98,7898.0,328.93,328.99,328.7,328.98,7898.0
2019-02-15 12:45:00,328.9,329.04,328.87,329.04,1689.0,328.9,329.04,328.87,329.04,1689.0
2019-02-15 12:50:00,329.04,329.35,328.96,329.35,3617.0,329.04,329.35,328.96,329.35,3617.0
2019-02-15 12:55:00,329.5,329.62,329.19,329.2,4520.0,329.5,329.62,329.19,329.2,4520.0
2019-02-15 13:00:00,329.24,329.31,329.14,329.31,5705.0,329.24,329.31,329.14,329.31,5705.0
2019-02-15 13:05:00,329.25,329.35,329.01,329.26,5113.0,329.25,329.35,329.01,329.26,5113.0
2019-02-15 13:10:00,329.3,329.34,328.9,329.09,6311.0,329.3,329.34,328.9,329.09,6311.0
2019-02-15 13:15:00,329.04,329.13,328.73,328.82,5832.0,329.04,329.13,328.73,328.82,5832.0
2019-02-15 13:20:00,328.9,329.05,328.88,329.04,1100.0,328.9,329.05,328.88,329.04,1100.0
2019-02-15 13:25:00,329.09,329.35,329.04,329.04,3275.0,329.09,329.35,329.04,329.04,3275.0
2019-02-15 13:30:00,328.99,329.07,328.76,329.01,1400.0,328.99,329.07,328.76,329.01,1400.0
2019-02-15 13:35:00,329.07,329.5,329.07,329.5,3726.0,329.07,329.5,329.07,329.5,3726.0
2019-02-15 13:40:00,329.49,329.76,329.49,329.55,5196.0,329.49,329.76,329.49,329.55,5196.0
2019-02-15 13:45:00,329.81,329.89,329.71,329.81,6432.0,329.81,329.89,329.71,329.81,6432.0
2019-02-15 13:50:00,329.81,330.09,329.8,330.09,5958.0,329.81,330.09,329.8,330.09,5958.0
2019-02-15 13:55:00,330.05,330.13,329.88,330.09,4375.0,330.05,330.13,329.88,330.09,4375.0
2019-02-15 14:00:00,330.13,330.45,330.13,330.39,1900.0,330.13,330.45,330.13,330.39,1900.0
2019-02-15 14:05:00,330.24,330.53,330.21,330.5,4223.0,330.24,330.53,330.21,330.5,4223.0
2019-02-15 14:10:00,330.36,330.77,330.36,330.72,10460.0,330.36,330.77,330.36,330.72,10460.0
2019-02-15 14:15:00,330.72,330.98,330.64,330.85,6067.0,330.72,330.98,330.64,330.85,6067.0
2019-02-15 14:20:00,330.89,330.91,330.38,330.63,12797.0,330.89,330.91,330.38,330.63,12797.0
2019-02-15 14:25:00,330.61,330.98,330.49,330.67,4381.0,330.61,330.98,330.49,330.67,4381.0
2019-02-15 14:30:00,330.56,331.02,330.56,331.0,6395.0,330.56,331.02,330.56,331.0,6395.0
2019-02-15 14:35:00,330.91,332.0,330.78,332.0,19672.0,330.91,332.0,330.78,332.0,19672.0
2019-02-15 14:40:00,332.01,332.94,331.71,332.15,36494.0,332.01,332.94,331.71,332.15,36494.0
2019-02-15 14:45:00,332.18,333.28,332.17,332.84,48056.0,332.18,333.28,332.17,332.84,48056.0
2019-02-15 14:50:00,332.94,333.19,332.64,333.0,59921.0,332.94,333.19,332.64,333.0,59921.0
2019-02-15 14:55:00,333.11,333.13,331.9,331.98,29541.0,333.11,333.13,331.9,331.98,29541.0
2019-02-15 15:00:00,331.88,332.36,331.72,332.35,5629.0,331.88,332.36,331.72,332.35,5629.0
2019-02-15 15:05:00,332.27,332.32,332.02,332.21,4635.0,332.27,332.32,332.02,332.21,4635.0
2019-02-15 15:10:00,332.01,332.15,331.7,331.95,6658.0,332.01,332.15,331.7,331.95,6658.0
2019-02-15 15:15:00,332.03,332.06,331.64,331.69,6076.0,332.03,332.06,331.64,331.69,6076.0
2019-02-15 15:20:00,331.62,331.68,331.41,331.68,6295.0,331.62,331.68,331.41,331.68,6295.0
2019-02-15 15:25:00,331.7,331.93,331.36,331.57,7162.0,331.7,331.93,331.36,331.57,7162.0
2019-02-15 15:30:00,331.64,332.34,331.64,332.31,6189.0,331.64,332.34,331.64,332.31,6189.0
2019-02-15 15:35:00,332.28,332.35,332.14,332.34,3652.0,332.28,332.35,332.14,332.34,3652.0
2019-02-15 15:40:00,332.23,332.86,332.23,332.53,15033.0,332.23,332.86,332.23,332.53,15033.0
2019-02-15 15:45:00,332.69,333.27,332.63,332.78,14943.0,332.69,333.27,332.63,332.78,14943.0
2019-02-15 15:50:00,332.69,332.69,331.46,331.75,20598.0,332.69,332.69,331.46,331.75,20598.0
2019-02-15 15:55:00,331.8,333.02,331.8,332.87,55963.0,331.8,333.02,331.8,332.87,55963.0
2019-02-19 09:30:00,330.83,332.8,330.83,332.8,24680.0,330.83,332.8,330.83,332.8,24680.0
2019-02-19 09:35:00,332.8,334.82,332.8,333.37,8350.0,332.8,334.82,332.8,333.37,8350.0
2019-02-19 09:40:00,333.6,334.79,333.54,334.24,5449.0,333.6,334.79,333.54,334.24,5449.0
2019-02-19 09:45:00,334.07,335.5,333.95,335.5,11810.0,334.07,335.5,333.95,335.5,11810.0
2019-02-19 09:50:00,335.46,335.78,335.12,335.12,9464.0,335.46,335.78,335.12,335.12,9464.0
2019-02-19 09:55:00,335.1,335.94,335.05,335.94,6150.0,335.1,335.94,335.05,335.94,6150.0
2019-02-19 10:00:00,335.79,335.79,334.09,334.25,8950.0,335.79,335.79,334.09,334.25,8950.0
2019-02-19 10:05:00,334.18,334.44,334.04,334.38,5158.0,334.18,334.44,334.04,334.38,5158.0
2019-02-19 10:10:00,334.3,334.33,333.77,334.2,2669.0,334.3,334.33,333.77,334.2,2669.0
2019-02-19 10:15:00,333.95,333.95,333.31,333.47,5834.0,333.95,333.95,333.31,333.47,5834.0
2019-02-19 10:20:00,333.52,334.13,333.38,334.13,5209.0,333.52,334.13,333.38,334.13,5209.0
2019-02-19 10:25:00,334.13,334.13,333.61,333.73,3600.0,334.13,334.13,333.61,333.73,3600.0
2019-02-19 10:30:00,333.55,333.87,332.82,332.82,6300.0,333.55,333.87,332.82,332.82,6300.0
2019-02-19 10:35:00,332.96,333.07,332.37,332.61,7099.0,332.96,333.07,332.37,332.61,7099.0
2019-02-19 10:40:00,332.64,333.74,332.46,333.17,2900.0,332.64,333.74,332.46,333.17,2900.0
2019-02-19 10:45:00,333.29,333.64,333.28,333.45,5974.0,333.29,333.64,333.28,333.45,5974.0
2019-02-19 10:50:00,333.53,333.89,332.8,332.88,5374.0,333.53,333.89,332.8,332.88,5374.0
2019-02-19 10:55:00,332.92,333.63,332.9,333.39,5100.0,332.92,333.63,332.9,333.39,5100.0
2019-02-19 11:00:00,333.4,333.67,333.23,333.34,2661.0,333.4,333.67,333.23,333.34,2661.0
2019-02-19 11:05:00,333.28,333.66,333.22,333.48,2100.0,333.28,333.66,333.22,333.48,2100.0
2019-02-19 11:10:00,333.46,333.47,332.73,332.73,5979.0,333.46,333.47,332.73,332.73,5979.0
2019-02-19 11:15:00,332.79,333.25,332.77,333.0,3250.0,332.79,333.25,332.77,333.0,3250.0
2019-02-19 11:20:00,333.12,333.12,332.51,332.6,3436.0,333.12,333.12,332.51,332.6,3436.0
2019-02-19 11:25:00,332.63,332.63,331.45,331.7,8540.0,332.63,332.63,331.45,331.7,8540.0
2019-02-19 11:30:00,331.85,332.51,331.85,332.22,4100.0,331.85,332.51,331.85,332.22,4100.0
2019-02-19 11:35:00,332.38,332.62,332.19,332.51,4604.0,332.38,332.62,332.19,332.51,4604.0
2019-02-19 11:40:00,332.54,332.95,332.25,332.69,12460.0,332.54,332.95,332.25,332.69,12460.0
2019-02-19 11:45:00,332.71,333.47,332.71,333.24,2959.0,332.71,333.47,332.71,333.24,2959.0
2019-02-19 11:50:00,333.12,333.56,333.01,333.38,7546.0,333.12,333.56,333.01,333.38,7546.0
2019-02-19 11:55:00,333.41,334.17,333.4,334.17,8625.0,333.41,334.17,333.4,334.17,8625.0
2019-02-19 12:00:00,334.17,334.29,334.09,334.21,9564.0,334.17,334.29,334.09,334.21,9564.0
2019-02-19 12:05:00,334.2,334.27,333.39,333.51,13514.0,334.2,334.27,333.39,333.51,13514.0
2019-02-19 12:10:00,333.54,333.63,333.35,333.41,12996.0,333.54,333.63,333.35,333.41,12996.0
2019-02-19 12:15:00,333.32,333.92,333.21,333.8,6726.0,333.32,333.92,333.21,333.8,6726.0
2019-02-19 12:20:00,333.91,334.2,333.8,334.19,3240.0,333.91,334.2,333.8,334.19,3240.0
2019-02-19 12:25:00,334.04,334.04,333.78,333.78,1425.0,334.04,334.04,333.78,333.78,1425.0
2019-02-19 12:30:00,333.89,333.89,333.43,333.67,4197.0,333.89,333.89,333.43,333.67,4197.0
2019-02-19 12:35:00,333.64,333.76,333.58,333.76,2400.0,333.64,333.76,333.58,333.76,2400.0
2019-02-19 12:40:00,333.79,334.04,333.73,334.04,3871.0,333.79,334.04,333.73,334.04,3871.0
2019-02-19 12:45:00,334.1,334.59,334.09,334.4,9372.0,334.1,334.59,334.09,334.4,9372.0
2019-02-19 12:50:00,334.4,334.6,334.1,334.15,7024.0,334.4,334.6,334.1,334.15,7024.0
2019-02-19 12:55:00,334.18,334.19,333.12,333.23,7790.0,334.18,334.19,333.12,333.23,7790.0
2019-02-19 13:00:00,333.33,333.53,333.23,333.38,2200.0,333.33,333.53,333.23,333.38,2200.0
2019-02-19 13:05:00,333.52,333.52,332.74,332.74,5402.0,333.52,333.52,332.74,332.74,5402.0
2019-02-19 13:10:00,332.87,333.05,332.56,332.89,2800.0,332.87,333.05,332.56,332.89,2800.0
2019-02-19 13:15:00,333.04,333.04,332.77,332.78,823.0,333.04,333.04,332.77,332.78,823.0
2019-02-19 13:20:00,332.74,332.75,332.47,332.47,1800.0,332.74,332.75,332.47,332.47,1800.0
2019-02-19 13:25:00,332.55,332.73,332.55,332.64,1543.0,332.55,332.73,332.55,332.64,1543.0
2019-02-19 13:30:00,332.58,332.58,332.31,332.36,1800.0,332.58,332.58,332.31,332.36,1800.0
2019-02-19 13:35:00,332.31,332.32,332.31,332.31,100.0,332.31,332.32,332.31,332.31,100.0
2019-02-19 13:40:00,332.33,332.71,332.32,332.5,4297.0,332.33,332.71,332.32,332.5,4297.0
2019-02-19 13:45:00,332.69,332.69,332.51,332.52,939.0,332.69,332.69,332.51,332.52,939.0
2019-02-19 13:50:00,332.51,332.61,332.36,332.56,2726.0,332.51,332.61,332.36,332.56,2726.0
2019-02-19 13:55:00,332.47,332.8,332.46,332.53,3557.0,332.47,332.8,332.46,332.53,3557.0
2019-02-19 14:00:00,332.7,332.8,332.51,332.51,2045.0,332.7,332.8,332.51,332.51,2045.0
2019-02-19 14:05:00,332.49,332.92,332.4,332.79,2450.0,332.49,332.92,332.4,332.79,2450.0
2019-02-19 14:10:00,332.69,333.03,332.66,332.96,3626.0,332.69,333.03,332.66,332.96,3626.0
2019-02-19 14:15:00,333.05,333.35,332.88,332.88,4121.0,333.05,333.35,332.88,332.88,4121.0
2019-02-19 14:20:00,333.1,333.42,333.1,333.4,1608.0,333.1,333.42,333.1,333.4,1608.0
2019-02-19 14:25:00,333.43,333.43,333.22,333.31,1300.0,333.43,333.43,333.22,333.31,1300.0
2019-02-19 14:30:00,333.25,333.4,333.23,333.23,1484.0,333.25,333.4,333.23,333.23,1484.0
2019-02-19 14:35:00,333.39,333.53,333.22,333.26,2670.0,333.39,333.53,333.22,333.26,2670.0
2019-02-19 14:40:00,333.36,333.83,333.33,333.82,1603.0,333.36,333.83,333.33,333.82,1603.0
2019-02-19 14:45:00,333.9,334.05,333.57,333.58,2070.0,333.9,334.05,333.57,333.58,2070.0
2019-02-19 14:50:00,333.65,333.77,333.49,333.76,3700.0,333.65,333.77,333.49,333.76,3700.0
2019-02-19 14:55:00,333.72,333.79,333.5,333.5,1735.0,333.72,333.79,333.5,333.5,1735.0
2019-02-19 15:00:00,333.5,333.5,332.96,333.11,3050.0,333.5,333.5,332.96,333.11,3050.0
2019-02-19 15:05:00,333.09,333.52,333.09,333.52,1500.0,333.09,333.52,333.09,333.52,1500.0
2019-02-19 15:10:00,333.78,333.78,333.29,333.5,3194.0,333.78,333.78,333.29,333.5,3194.0
2019-02-19 15:15:00,333.5,333.58,333.3,333.52,3325.0,333.5,333.58,333.3,333.52,3325.0
2019-02-19 15:20:00,333.48,333.58,333.25,333.5,3740.0,333.48,333.58,333.25,333.5,3740.0
2019-02-19 15:25:00,333.49,333.72,333.28,333.72,2844.0,333.49,333.72,333.28,333.72,2844.0
2019-02-19 15:30:00,333.6,333.8,333.41,333.69,7500.0,333.6,333.8,333.41,333.69,7500.0
2019-02-19 15:35:00,333.72,333.74,333.57,333.58,3511.0,333.72,333.74,333.57,333.58,3511.0
2019-02-19 15:40:00,333.53,333.83,333.16,333.64,7996.0,333.53,333.83,333.16,333.64,7996.0
2019-02-19 15:45:00,333.63,333.64,333.33,333.4,15516.0,333.63,333.64,333.33,333.4,15516.0
2019-02-19 15:50:00,333.34,333.53,333.23,333.25,18781.0,333.34,333.53,333.23,333.25,18781.0
2019-02-19 15:55:00,333.17,333.27,332.65,333.0,30798.0,333.17,333.27,332.65,333.0,30798.0
2019-02-20 09:30:00,332.37,333.0,331.57,333.0,16742.0,332.37,333.0,331.57,333.0,16742.0
2019-02-20 09:35:00,332.46,334.32,332.46,333.13,6370.0,332.46,334.32,332.46,333.13,6370.0
2019-02-20 09:40:00,332.89,333.53,332.45,332.89,5213.0,332.89,333.53,332.45,332.89,5213.0
2019-02-20 09:45:00,332.79,333.14,331.77,332.2,10780.0,332.79,333.14,331.77,332.2,10780.0
2019-02-20 09:50:00,332.39,333.18,332.39,332.71,5637.0,332.39,333.18,332.39,332.71,5637.0
2019-02-20 09:55:00,332.31,333.15,332.31,332.96,2500.0,332.31,333.15,332.31,332.96,2500.0
2019-02-20 10:00:00,332.77,333.31,332.61,333.31,2968.0,332.77,333.31,332.61,333.31,2968.0
2019-02-20 10:05:00,333.24,333.33,332.66,333.22,10024.0,333.24,333.33,332.66,333.22,10024.0
2019-02-20 10:10:00,333.27,334.0,333.22,333.89,9937.0,333.27,334.0,333.22,333.89,9937.0
2019-02-20 10:15:00,333.7,333.75,332.97,332.97,2911.0,333.7,333.75,332.97,332.97,2911.0
2019-02-20 10:20:00,333.15,333.15,332.95,333.04,2500.0,333.15,333.15,332.95,333.04,2500.0
2019-02-20 10:25:00,333.23,333.69,333.03,333.03,2900.0,333.23,333.69,333.03,333.03,2900.0
2019-02-20 10:30:00,333.16,334.14,333.0,334.03,9033.0,333.16,334.14,333.0,334.03,9033.0
2019-02-20 10:35:00,334.26,334.63,333.99,334.5,7411.0,334.26,334.63,333.99,334.5,7411.0
2019-02-20 10:40:00,334.68,334.89,334.56,334.89,6423.0,334.68,334.89,334.56,334.89,6423.0
2019-02-20 10:45:00,334.84,334.84,334.55,334.68,2000.0,334.84,334.84,334.55,334.68,2000.0
2019-02-20 10:50:00,334.8,334.9,334.35,334.41,3663.0,334.8,334.9,334.35,334.41,3663.0
2019-02-20 10:55:00,334.29,334.39,334.02,334.23,5268.0,334.29,334.39,334.02,334.23,5268.0
2019-02-20 11:00:00,334.06,334.66,333.99,334.18,32487.0,334.06,334.66,333.99,334.18,32487.0
2019-02-20 11:05:00,334.1,334.16,333.76,333.76,8842.0,334.1,334.16,333.76,333.76,8842.0
2019-02-20 11:10:00,333.8,334.02,333.76,333.98,2152.0,333.8,334.02,333.76,333.98,2152.0
2019-02-20 11:15:00,334.06,334.27,333.89,334.11,3500.0,334.06,334.27,333.89,334.11,3500.0
2019-02-20 11:20:00,334.05,334.69,334.05,334.36,3153.0,334.05,334.69,334.05,334.36,3153.0
2019-02-20 11:25:00,334.37,334.94,334.37,334.92,4611.0,334.37,334.94,334.37,334.92,4611.0
2019-02-20 11:30:00,334.93,335.18,334.71,334.71,9615.0,334.93,335.18,334.71,334.71,9615.0
2019-02-20 11:35:00,334.68,334.76,334.03,334.63,3550.0,334.68,334.76,334.03,334.63,3550.0
2019-02-20 11:40:00,334.53,335.09,334.47,334.98,3100.0,334.53,335.09,334.47,334.98,3100.0
2019-02-20 11:45:00,334.96,334.96,334.83,334.89,300.0,334.96,334.96,334.83,334.89,300.0
2019-02-20 11:50:00,334.92,335.06,334.77,334.77,2200.0,334.92,335.06,334.77,334.77,2200.0
2019-02-20 11:55:00,334.73,335.0,334.73,334.94,1600.0,334.73,335.0,334.73,334.94,1600.0
2019-02-20 12:00:00,334.96,335.14,334.92,334.92,1494.0,334.96,335.14,334.92,334.92,1494.0
2019-02-20 12:05:00,334.69,334.69,333.91,333.92,800.0,334.69,334.69,333.91,333.92,800.0
2019-02-20 12:10:00,333.81,334.29,333.81,333.97,2200.0,333.81,334.29,333.81,333.97,2200.0
2019-02-20 12:15:00,333.99,334.26,333.89,334.26,900.0,333.99,334.26,333.89,334.26,900.0
2019-02-20 12:20:00,334.2,334.28,333.94,334.21,2267.0,334.2,334.28,333.94,334.21,2267.0
2019-02-20 12:25:00,334.28,334.28,333.01,333.01,3810.0,334.28,334.28,333.01,333.01,3810.0
2019-02-20 12:30:00,332.99,333.38,332.99,333.01,7582.0,332.99,333.38,332.99,333.01,7582.0
2019-02-20 12:35:00,332.99,333.44,332.85,333.17,8913.0,332.99,333.44,332.85,333.17,8913.0
2019-02-20 12:40:00,333.07,333.7,333.07,333.6,2300.0,333.07,333.7,333.07,333.6,2300.0
2019-02-20 12:45:00,333.5,333.65,333.26,333.28,4300.0,333.5,333.65,333.26,333.28,4300.0
2019-02-20 12:50:00,333.25,333.25,332.33,332.33,2400.0,333.25,333.25,332.33,332.33,2400.0
2019-02-20 12:55:00,332.2,332.52,332.15,332.32,1600.0,332.2,332.52,332.15,332.32,1600.0
2019-02-20 13:00:00,332.32,333.24,332.3,333.2,5900.0,332.32,333.24,332.3,333.2,5900.0
2019-02-20 13:05:00,333.14,333.53,333.03,333.05,14458.0,333.14,333.53,333.03,333.05,14458.0
2019-02-20 13:10:00,333.21,333.36,332.86,332.92,6853.0,333.21,333.36,332.86,332.92,6853.0
2019-02-20 13:15:00,332.8,332.96,332.68,332.73,5157.0,332.8,332.96,332.68,332.73,5157.0
2019-02-20 13:20:00,332.78,333.04,332.69,333.04,1400.0,332.78,333.04,332.69,333.04,1400.0
2019-02-20 13:25:00,332.97,333.26,332.86,333.26,1700.0,332.97,333.26,332.86,333.26,1700.0
2019-02-20 13:30:00,333.32,333.32,333.12,333.24,1500.0,333.32,333.32,333.12,333.24,1500.0
2019-02-20 13:35:00,333.16,333.18,332.69,332.69,3280.0,333.16,333.18,332.69,332.69,3280.0
2019-02-20 13:40:00,332.95,333.2,332.87,333.15,3040.0,332.95,333.2,332.87,333.15,3040.0
2019-02-20 13:45:00,333.15,333.37,333.15,333.37,2026.0,333.15,333.37,333.15,333.37,2026.0
2019-02-20 13:50:00,333.5,334.07,333.5,333.96,2100.0,333.5,334.07,333.5,333.96,2100.0
2019-02-20 13:55:00,334.04,334.28,333.74,334.28,11413.0,334.04,334.28,333.74,334.28,11413.0
2019-02-20 14:00:00,334.29,334.33,333.36,333.59,7653.0,334.29,334.33,333.36,333.59,7653.0
2019-02-20 14:05:00,333.85,334.94,333.85,334.43,7647.0,333.85,334.94,333.85,334.43,7647.0
2019-02-20 14:10:00,334.53,334.63,333.91,334.41,4739.0,334.53,334.63,333.91,334.41,4739.0
2019-02-20 14:15:00,334.34,334.48,333.76,333.99,8909.0,334.34,334.48,333.76,333.99,8909.0
2019-02-20 14:20:00,333.9,334.0,333.14,333.45,2350.0,333.9,334.0,333.14,333.45,2350.0
2019-02-20 14:25:00,333.51,334.13,333.49,334.06,7313.0,333.51,334.13,333.49,334.06,7313.0
2019-02-20 14:30:00,334.22,334.44,333.53,333.87,12388.0,334.22,334.44,333.53,333.87,12388.0
2019-02-20 14:35:00,333.81,334.09,333.54,333.85,8574.0,333.81,334.09,333.54,333.85,8574.0
2019-02-20 14:40:00,333.85,334.18,333.6,333.98,2892.0,333.85,334.18,333.6,333.98,2892.0
2019-02-20 14:45:00,333.98,334.3,333.96,334.3,1400.0,333.98,334.3,333.96,334.3,1400.0
2019-02-20 14:50:00,334.29,334.68,334.25,334.61,2115.0,334.29,334.68,334.25,334.61,2115.0
2019-02-20 14:55:00,334.54,334.61,334.24,334.61,3639.0,334.54,334.61,334.24,334.61,3639.0
2019-02-20 15:00:00,334.88,334.88,334.49,334.49,2100.0,334.88,334.88,334.49,334.49,2100.0
2019-02-20 15:05:00,334.48,334.63,334.39,334.53,4100.0,334.48,334.63,334.39,334.53,4100.0
2019-02-20 15:10:00,334.54,334.67,334.1,334.34,3100.0,334.54,334.67,334.1,334.34,3100.0
2019-02-20 15:15:00,334.21,334.78,334.21,334.78,2258.0,334.21,334.78,334.21,334.78,2258.0
2019-02-20 15:20:00,334.78,334.91,334.71,334.79,3693.0,334.78,334.91,334.71,334.79,3693.0
2019-02-20 15:25:00,334.69,334.77,334.5,334.53,4018.0,334.69,334.77,334.5,334.53,4018.0
2019-02-20 15:30:00,334.5,334.67,334.43,334.65,3200.0,334.5,334.67,334.43,334.65,3200.0
2019-02-20 15:35:00,334.65,334.9,334.52,334.81,3595.0,334.65,334.9,334.52,334.81,3595.0
2019-02-20 15:40:00,334.8,334.96,334.63,334.84,4324.0,334.8,334.96,334.63,334.84,4324.0
2019-02-20 15:45:00,334.7,334.89,334.35,334.42,7781.0,334.7,334.89,334.35,334.42,7781.0
2019-02-20 15:50:00,334.44,334.9,334.44,334.83,9411.0,334.44,334.9,334.44,334.83,9411.0
2019-02-20 15:55:00,334.81,335.3,334.71,335.3,26640.0,334.81,335.3,334.71,335.3,26640.0
2019-02-21 09:30:00,329.97,331.49,325.02,325.59,67235.0,329.97,331.49,325.02,325.59,67235.0
2019-02-21 09:35:00,325.59,327.93,324.73,327.93,14567.0,325.59,327.93,324.73,327.93,14567.0
2019-02-21 09:40:00,327.93,328.97,324.82,325.2,14852.0,327.93,328.97,324.82,325.2,14852.0
2019-02-21 09:45:00,324.95,325.61,323.23,323.44,18999.0,324.95,325.61,323.23,323.44,18999.0
2019-02-21 09:50:00,323.41,324.8,323.4,324.26,21180.0,323.41,324.8,323.4,324.26,21180.0
2019-02-21 09:55:00,324.48,325.07,323.85,324.45,9281.0,324.48,325.07,323.85,324.45,9281.0
2019-02-21 10:00:00,324.57,324.57,323.49,324.56,12865.0,324.57,324.57,323.49,324.56,12865.0
2019-02-21 10:05:00,324.94,324.96,323.25,323.78,15363.0,324.94,324.96,323.25,323.78,15363.0
2019-02-21 10:10:00,323.93,324.25,322.87,323.45,10075.0,323.93,324.25,322.87,323.45,10075.0
2019-02-21 10:15:00,323.2,324.29,323.2,323.58,10869.0,323.2,324.29,323.2,323.58,10869.0
2019-02-21 10:20:00,323.59,323.76,323.19,323.57,8500.0,323.59,323.76,323.19,323.57,8500.0
2019-02-21 10:25:00,323.57,323.78,322.11,322.41,12878.0,323.57,323.78,322.11,322.41,12878.0
2019-02-21 10:30:00,322.75,323.31,322.45,322.86,8630.0,322.75,323.31,322.45,322.86,8630.0
2019-02-21 10:35:00,322.83,323.24,322.5,322.82,12198.0,322.83,323.24,322.5,322.82,12198.0
2019-02-21 10:40:00,322.83,323.31,322.67,323.22,4848.0,322.83,323.31,322.67,323.22,4848.0
2019-02-21 10:45:00,323.31,323.31,322.41,322.61,8037.0,323.31,323.31,322.41,322.61,8037.0
2019-02-21 10:50:00,322.81,323.0,322.61,323.0,6223.0,322.81,323.0,322.61,323.0,6223.0
2019-02-21 10:55:00,322.99,323.51,322.5,322.9,16321.0,322.99,323.51,322.5,322.9,16321.0
2019-02-21 11:00:00,322.85,323.11,322.54,322.88,8562.0,322.85,323.11,322.54,322.88,8562.0
2019-02-21 11:05:00,323.1,323.56,322.82,323.26,12533.0,323.1,323.56,322.82,323.26,12533.0
2019-02-21 11:10:00,323.32,323.32,322.67,322.97,15345.0,323.32,323.32,322.67,322.97,15345.0
2019-02-21 11:15:00,323.0,323.08,322.75,322.89,7253.0,323.0,323.08,322.75,322.89,7253.0
2019-02-21 11:20:00,322.89,323.18,322.44,323.12,12816.0,322.89,323.18,322.44,323.12,12816.0
2019-02-21 11:25:00,323.08,323.1,322.4,322.7,9672.0,323.08,323.1,322.4,322.7,9672.0
2019-02-21 11:30:00,322.77,323.32,322.5,323.15,16184.0,322.77,323.32,322.5,323.15,16184.0
2019-02-21 11:35:00,323.16,323.2,322.5,322.53,18100.0,323.16,323.2,322.5,322.53,18100.0
2019-02-21 11:40:00,322.6,322.97,322.54,322.7,4700.0,322.6,322.97,322.54,322.7,4700.0
2019-02-21 11:45:00,322.51,322.8,322.49,322.78,4816.0,322.51,322.8,322.49,322.78,4816.0
2019-02-21 11:50:00,322.87,323.68,322.73,323.49,12265.0,322.87,323.68,322.73,323.49,12265.0
2019-02-21 11:55:00,323.67,324.29,323.27,324.26,14451.0,323.67,324.29,323.27,324.26,14451.0
2019-02-21 12:00:00,324.28,325.0,324.28,324.89,15784.0,324.28,325.0,324.28,324.89,15784.0
2019-02-21 12:05:00,324.76,324.91,323.94,324.04,9957.0,324.76,324.91,323.94,324.04,9957.0
2019-02-21 12:10:00,323.94,324.15,323.4,323.71,11250.0,323.94,324.15,323.4,323.71,11250.0
2019-02-21 12:15:00,323.72,323.77,323.45,323.77,7573.0,323.72,323.77,323.45,323.77,7573.0
2019-02-21 12:20:00,323.73,323.91,323.53,323.57,7119.0,323.73,323.91,323.53,323.57,7119.0
2019-02-21 12:25:00,323.79,324.27,323.61,323.82,21776.0,323.79,324.27,323.61,323.82,21776.0
2019-02-21 12:30:00,323.81,324.17,323.78,324.01,7412.0,323.81,324.17,323.78,324.01,7412.0
2019-02-21 12:35:00,323.89,324.31,323.86,324.0,5306.0,323.89,324.31,323.86,324.0,5306.0
2019-02-21 12:40:00,324.16,324.35,324.04,324.24,3000.0,324.16,324.35,324.04,324.24,3000.0
2019-02-21 12:45:00,324.2,324.28,324.0,324.18,5840.0,324.2,324.28,324.0,324.18,5840.0
2019-02-21 12:50:00,324.3,325.01,324.3,324.94,9186.0,324.3,325.01,324.3,324.94,9186.0
2019-02-21 12:55:00,324.93,324.98,324.54,324.81,5351.0,324.93,324.98,324.54,324.81,5351.0
2019-02-21 13:00:00,324.98,325.1,324.6,324.83,6300.0,324.98,325.1,324.6,324.83,6300.0
2019-02-21 13:05:00,324.82,325.22,324.75,325.11,4648.0,324.82,325.22,324.75,325.11,4648.0
2019-02-21 13:10:00,325.04,325.26,324.78,324.78,6897.0,325.04,325.26,324.78,324.78,6897.0
2019-02-21 13:15:00,324.83,324.83,324.23,324.28,3000.0,324.83,324.83,324.23,324.28,3000.0
2019-02-21 13:20:00,324.41,324.55,324.23,324.45,4970.0,324.41,324.55,324.23,324.45,4970.0
2019-02-21 13:25:00,324.41,324.47,324.16,324.24,2400.0,324.41,324.47,324.16,324.24,2400.0
2019-02-21 13:30:00,324.29,324.31,323.89,323.89,6080.0,324.29,324.31,323.89,323.89,6080.0
2019-02-21 13:35:00,323.84,324.02,323.59,323.8,6481.0,323.84,324.02,323.59,323.8,6481.0
2019-02-21 13:40:00,323.78,324.02,323.78,323.85,4522.0,323.78,324.02,323.78,323.85,4522.0
2019-02-21 13:45:00,323.78,324.26,323.77,324.13,7811.0,323.78,324.26,323.77,324.13,7811.0
2019-02-21 13:50:00,324.17,324.17,323.77,324.05,4503.0,324.17,324.17,323.77,324.05,4503.0
2019-02-21 13:55:00,323.96,324.64,323.86,324.43,4622.0,323.96,324.64,323.86,324.43,4622.0
2019-02-21 14:00:00,324.39,324.88,324.33,324.61,8773.0,324.39,324.88,324.33,324.61,8773.0
2019-02-21 14:05:00,324.52,324.66,324.4,324.64,4533.0,324.52,324.66,324.4,324.64,4533.0
2019-02-21 14:10:00,324.56,324.73,324.44,324.46,3851.0,324.56,324.73,324.44,324.46,3851.0
2019-02-21 14:15:00,324.44,324.44,323.84,323.95,5649.0,324.44,324.44,323.84,323.95,5649.0
2019-02-21 14:20:00,323.99,324.15,323.56,323.56,6605.0,323.99,324.15,323.56,323.56,6605.0
2019-02-21 14:25:00,323.56,323.98,323.25,323.7,9637.0,323.56,323.98,323.25,323.7,9637.0
2019-02-21 14:30:00,323.79,323.89,323.59,323.8,4500.0,323.79,323.89,323.59,323.8,4500.0
2019-02-21 14:35:00,323.79,323.79,323.43,323.43,3102.0,323.79,323.79,323.43,323.43,3102.0
2019-02-21 14:40:00,323.43,323.63,323.11,323.25,6245.0,323.43,323.63,323.11,323.25,6245.0
2019-02-21 14:45:00,323.28,323.32,322.19,322.35,10189.0,323.28,323.32,322.19,322.35,10189.0
2019-02-21 14:50:00,322.3,322.4,322.11,322.12,6976.0,322.3,322.4,322.11,322.12,6976.0
2019-02-21 14:55:00,322.09,322.24,321.74,322.06,10950.0,322.09,322.24,321.74,322.06,10950.0
2019-02-21 15:00:00,321.91,322.35,321.79,322.03,7448.0,321.91,322.35,321.79,322.03,7448.0
2019-02-21 15:05:00,322.03,322.7,322.03,322.53,7481.0,322.03,322.7,322.03,322.53,7481.0
2019-02-21 15:10:00,322.51,322.55,322.03,322.11,8787.0,322.51,322.55,322.03,322.11,8787.0
2019-02-21 15:15:00,322.12,322.42,322.01,322.17,8974.0,322.12,322.42,322.01,322.17,8974.0
2019-02-21 15:20:00,322.18,322.18,321.81,321.96,9394.0,322.18,322.18,321.81,321.96,9394.0
2019-02-21 15:25:00,321.96,322.14,321.69,321.72,8379.0,321.96,322.14,321.69,321.72,8379.0
2019-02-21 15:30:00,321.73,321.77,321.04,321.29,12511.0,321.73,321.77,321.04,321.29,12511.0
2019-02-21 15:35:00,321.2,321.21,320.44,320.69,15941.0,321.2,321.21,320.44,320.69,15941.0
2019-02-21 15:40:00,320.71,320.8,320.39,320.62,16726.0,320.71,320.8,320.39,320.62,16726.0
2019-02-21 15:45:00,320.65,321.31,320.65,321.23,24420.0,320.65,321.31,320.65,321.23,24420.0
2019-02-21 15:50:00,321.19,321.54,320.97,321.22,21606.0,321.19,321.54,320.97,321.22,21606.0
2019-02-21 15:55:00,321.06,321.7,320.72,321.17,75209.0,321.06,321.7,320.72,321.17,75209.0
2019-02-22 09:30:00,321.19,322.25,320.42,320.43,33414.0,321.19,322.25,320.42,320.43,33414.0
2019-02-22 09:35:00,321.08,323.65,320.54,323.03,26619.0,321.08,323.65,320.54,323.03,26619.0
2019-02-22 09:40:00,322.8,324.59,322.75,322.97,18486.0,322.8,324.59,322.75,322.97,18486.0
2019-02-22 09:45:00,322.92,324.78,322.68,324.69,10602.0,322.92,324.78,322.68,324.69,10602.0
2019-02-22 09:50:00,324.7,324.78,323.64,324.66,11363.0,324.7,324.78,323.64,324.66,11363.0
2019-02-22 09:55:00,324.64,325.25,324.63,324.93,9650.0,324.64,325.25,324.63,324.93,9650.0
2019-02-22 10:00:00,324.95,324.96,323.7,323.7,16017.0,324.95,324.96,323.7,323.7,16017.0
2019-02-22 10:05:00,323.66,323.97,321.91,322.16,13769.0,323.66,323.97,321.91,322.16,13769.0
2019-02-22 10:10:00,321.97,323.42,321.91,323.02,19763.0,321.97,323.42,321.91,323.02,19763.0
2019-02-22 10:15:00,323.1,323.53,322.68,323.53,8198.0,323.1,323.53,322.68,323.53,8198.0
2019-02-22 10:20:00,323.38,323.42,322.98,323.25,10452.0,323.38,323.42,322.98,323.25,10452.0
2019-02-22 10:25:00,323.22,323.46,323.09,323.27,5628.0,323.22,323.46,323.09,323.27,5628.0
2019-02-22 10:30:00,323.36,323.36,322.2,322.27,9537.0,323.36,323.36,322.2,322.27,9537.0
2019-02-22 10:35:00,322.26,322.34,321.79,322.27,11623.0,322.26,322.34,321.79,322.27,11623.0
2019-02-22 10:40:00,322.71,323.12,322.63,322.88,5099.0,322.71,323.12,322.63,322.88,5099.0
2019-02-22 10:45:00,322.95,323.04,322.35,322.86,15972.0,322.95,323.04,322.35,322.86,15972.0
2019-02-22 10:50:00,322.87,323.51,322.86,323.51,5817.0,322.87,323.51,322.86,323.51,5817.0
2019-02-22 10:55:00,323.52,323.75,323.25,323.67,8488.0,323.52,323.75,323.25,323.67,8488.0
2019-02-22 11:00:00,323.81,323.89,323.04,323.05,16417.0,323.81,323.89,323.04,323.05,16417.0
2019-02-22 11:05:00,323.2,323.21,322.88,323.12,5784.0,323.2,323.21,322.88,323.12,5784.0
2019-02-22 11:10:00,323.16,323.4,323.12,323.3,3108.0,323.16,323.4,323.12,323.3,3108.0
2019-02-22 11:15:00,323.19,323.24,322.84,322.91,6514.0,323.19,323.24,322.84,322.91,6514.0
2019-02-22 11:20:00,323.0,323.72,322.97,323.72,7621.0,323.0,323.72,322.97,323.72,7621.0
2019-02-22 11:25:00,323.56,323.64,323.31,323.4,5228.0,323.56,323.64,323.31,323.4,5228.0
2019-02-22 11:30:00,323.32,323.74,323.24,323.5,6284.0,323.32,323.74,323.24,323.5,6284.0
2019-02-22 11:35:00,323.5,323.72,323.35,323.72,5478.0,323.5,323.72,323.35,323.72,5478.0
2019-02-22 11:40:00,323.55,323.7,323.38,323.38,4546.0,323.55,323.7,323.38,323.38,4546.0
2019-02-22 11:45:00,323.56,324.03,323.51,324.0,3899.0,323.56,324.03,323.51,324.0,3899.0
2019-02-22 11:50:00,324.02,324.4,324.02,324.34,2837.0,324.02,324.4,324.02,324.34,2837.0
2019-02-22 11:55:00,324.48,324.61,324.32,324.61,6216.0,324.48,324.61,324.32,324.61,6216.0
2019-02-22 12:00:00,324.51,325.02,324.37,325.02,2671.0,324.51,325.02,324.37,325.02,2671.0
2019-02-22 12:05:00,324.98,324.98,324.63,324.71,6552.0,324.98,324.98,324.63,324.71,6552.0
2019-02-22 12:10:00,324.67,324.69,324.01,324.1,6814.0,324.67,324.69,324.01,324.1,6814.0
2019-02-22 12:15:00,324.17,324.18,323.5,323.99,6758.0,324.17,324.18,323.5,323.99,6758.0
2019-02-22 12:20:00,323.98,324.04,323.9,323.94,5913.0,323.98,324.04,323.9,323.94,5913.0
2019-02-22 12:25:00,323.95,324.11,323.83,324.01,15437.0,323.95,324.11,323.83,324.01,15437.0
2019-02-22 12:30:00,324.08,324.32,323.86,324.14,5157.0,324.08,324.32,323.86,324.14,5157.0
2019-02-22 12:35:00,324.02,324.26,323.89,324.12,2889.0,324.02,324.26,323.89,324.12,2889.0
2019-02-22 12:40:00,324.05,324.05,323.81,323.81,7353.0,324.05,324.05,323.81,323.81,7353.0
2019-02-22 12:45:00,323.93,324.09,323.81,324.09,2229.0,323.93,324.09,323.81,324.09,2229.0
2019-02-22 12:50:00,324.11,324.19,323.81,324.04,7139.0,324.11,324.19,323.81,324.04,7139.0
2019-02-22 12:55:00,323.87,324.06,323.87,323.91,1288.0,323.87,324.06,323.87,323.91,1288.0
2019-02-22 13:00:00,324.02,324.04,323.79,323.88,5242.0,324.02,324.04,323.79,323.88,5242.0
2019-02-22 13:05:00,323.95,324.21,323.95,324.21,1951.0,323.95,324.21,323.95,324.21,1951.0
2019-02-22 13:10:00,324.06,324.06,323.91,323.96,1154.0,324.06,324.06,323.91,323.96,1154.0
2019-02-22 13:15:00,323.87,324.31,323.84,324.1,7200.0,323.87,324.31,323.84,324.1,7200.0
2019-02-22 13:20:00,324.13,324.52,324.13,324.44,2200.0,324.13,324.52,324.13,324.44,2200.0
2019-02-22 13:25:00,324.65,324.67,324.53,324.57,2813.0,324.65,324.67,324.53,324.57,2813.0
2019-02-22 13:30:00,324.5,324.71,324.5,324.7,3831.0,324.5,324.71,324.5,324.7,3831.0
2019-02-22 13:35:00,324.79,324.85,324.74,324.78,4039.0,324.79,324.85,324.74,324.78,4039.0
2019-02-22 13:40:00,324.78,324.78,324.6,324.68,3051.0,324.78,324.78,324.6,324.68,3051.0
2019-02-22 13:45:00,324.68,324.71,324.6,324.63,2000.0,324.68,324.71,324.6,324.63,2000.0
2019-02-22 13:50:00,324.67,324.67,324.3,324.33,6044.0,324.67,324.67,324.3,324.33,6044.0
2019-02-22 13:55:00,324.34,324.55,324.22,324.55,11486.0,324.34,324.55,324.22,324.55,11486.0
2019-02-22 14:00:00,324.56,324.94,324.55,324.74,5149.0,324.56,324.94,324.55,324.74,5149.0
2019-02-22 14:05:00,324.64,324.92,324.53,324.92,4017.0,324.64,324.92,324.53,324.92,4017.0
2019-02-22 14:10:00,324.91,325.05,324.85,325.05,3686.0,324.91,325.05,324.85,325.05,3686.0
2019-02-22 14:15:00,324.99,325.02,324.73,324.73,3872.0,324.99,325.02,324.73,324.73,3872.0
2019-02-22 14:20:00,324.73,324.84,324.55,324.67,5866.0,324.73,324.84,324.55,324.67,5866.0
2019-02-22 14:25:00,324.61,324.62,323.99,323.99,3625.0,324.61,324.62,323.99,323.99,3625.0
2019-02-22 14:30:00,324.11,324.18,323.8,323.8,3815.0,324.11,324.18,323.8,323.8,3815.0
2019-02-22 14:35:00,323.7,323.7,322.95,323.46,8153.0,323.7,323.7,322.95,323.46,8153.0
2019-02-22 14:40:00,323.22,323.22,322.52,322.73,13570.0,323.22,323.22,322.52,322.73,13570.0
2019-02-22 14:45:00,322.6,322.6,322.35,322.44,8552.0,322.6,322.6,322.35,322.44,8552.0
2019-02-22 14:50:00,322.5,323.13,322.01,322.88,12330.0,322.5,323.13,322.01,322.88,12330.0
2019-02-22 14:55:00,323.08,323.24,322.93,322.94,2600.0,323.08,323.24,322.93,322.94,2600.0
2019-02-22 15:00:00,322.94,323.69,322.94,323.64,3404.0,322.94,323.69,322.94,323.64,3404.0
2019-02-22 15:05:00,323.66,323.74,323.33,323.62,3804.0,323.66,323.74,323.33,323.62,3804.0
2019-02-22 15:10:00,323.72,323.8,323.65,323.75,4572.0,323.72,323.8,323.65,323.75,4572.0
2019-02-22 15:15:00,323.66,323.75,323.54,323.68,2800.0,323.66,323.75,323.54,323.68,2800.0
2019-02-22 15:20:00,323.68,324.06,323.68,324.06,2643.0,323.68,324.06,323.68,324.06,2643.0
2019-02-22 15:25:00,324.08,324.31,323.95,324.18,4988.0,324.08,324.31,323.95,324.18,4988.0
2019-02-22 15:30:00,324.18,324.25,323.99,324.03,7084.0,324.18,324.25,323.99,324.03,7084.0
2019-02-22 15:35:00,324.05,324.12,323.93,324.06,8026.0,324.05,324.12,323.93,324.06,8026.0
2019-02-22 15:40:00,324.09,324.27,323.84,324.16,10843.0,324.09,324.27,323.84,324.16,10843.0
2019-02-22 15:45:00,324.21,324.3,323.97,323.97,8652.0,324.21,324.3,323.97,323.97,8652.0
2019-02-22 15:50:00,323.98,324.42,323.98,324.37,19247.0,323.98,324.42,323.98,324.37,19247.0
2019-02-22 15:55:00,324.45,325.39,324.45,325.34,45828.0,324.45,325.39,324.45,325.34,45828.0
2019-02-25 09:30:00,327.95,328.5,326.25,328.17,22257.0,327.95,328.5,326.25,328.17,22257.0
2019-02-25 09:35:00,327.92,331.99,327.77,331.5,22311.0,327.92,331.99,327.77,331.5,22311.0
2019-02-25 09:40:00,331.62,331.98,330.77,331.55,6152.0,331.62,331.98,330.77,331.55,6152.0
2019-02-25 09:45:00,331.39,331.5,329.36,331.05,9861.0,331.39,331.5,329.36,331.05,9861.0
2019-02-25 09:50:00,331.14,331.54,330.65,330.8,2247.0,331.14,331.54,330.65,330.8,2247.0
2019-02-25 09:55:00,330.72,330.76,329.74,330.23,10833.0,330.72,330.76,329.74,330.23,10833.0
2019-02-25 10:00:00,330.55,330.55,329.88,330.12,7800.0,330.55,330.55,329.88,330.12,7800.0
2019-02-25 10:05:00,330.27,330.6,330.1,330.11,5044.0,330.27,330.6,330.1,330.11,5044.0
2019-02-25 10:10:00,330.24,330.48,329.48,329.62,4187.0,330.24,330.48,329.48,329.62,4187.0
2019-02-25 10:15:00,329.84,329.85,328.9,328.9,6823.0,329.84,329.85,328.9,328.9,6823.0
2019-02-25 10:20:00,328.71,328.78,327.97,328.35,10560.0,328.71,328.78,327.97,328.35,10560.0
2019-02-25 10:25:00,328.38,328.59,327.9,328.19,4431.0,328.38,328.59,327.9,328.19,4431.0
2019-02-25 10:30:00,328.27,328.63,328.12,328.17,6801.0,328.27,328.63,328.12,328.17,6801.0
2019-02-25 10:35:00,328.18,328.87,328.12,328.68,6657.0,328.18,328.87,328.12,328.68,6657.0
2019-02-25 10:40:00,328.7,328.77,328.13,328.38,11201.0,328.7,328.77,328.13,328.38,11201.0
2019-02-25 10:45:00,328.23,328.72,328.23,328.55,3313.0,328.23,328.72,328.23,328.55,3313.0
2019-02-25 10:50:00,328.3,328.75,328.13,328.49,7096.0,328.3,328.75,328.13,328.49,7096.0
2019-02-25 10:55:00,328.23,328.58,328.02,328.52,5000.0,328.23,328.58,328.02,328.52,5000.0
2019-02-25 11:00:00,328.44,328.67,328.13,328.67,6049.0,328.44,328.67,328.13,328.67,6049.0
2019-02-25 11:05:00,328.49,328.88,328.37,328.82,6263.0,328.49,328.88,328.37,328.82,6263.0
2019-02-25 11:10:00,328.77,329.18,328.76,328.9,4556.0,328.77,329.18,328.76,328.9,4556.0
2019-02-25 11:15:00,328.9,329.56,328.89,329.56,2900.0,328.9,329.56,328.89,329.56,2900.0
2019-02-25 11:20:00,329.56,329.92,329.53,329.78,10289.0,329.56,329.92,329.53,329.78,10289.0
2019-02-25 11:25:00,329.79,330.15,329.3,329.55,17543.0,329.79,330.15,329.3,329.55,17543.0
2019-02-25 11:30:00,329.57,330.11,329.48,330.0,9131.0,329.57,330.11,329.48,330.0,9131.0
2019-02-25 11:35:00,329.81,330.28,329.81,330.22,8257.0,329.81,330.28,329.81,330.22,8257.0
2019-02-25 11:40:00,330.22,330.22,329.9,330.12,5804.0,330.22,330.22,329.9,330.12,5804.0
2019-02-25 11:45:00,330.17,330.28,329.92,330.17,7151.0,330.17,330.28,329.92,330.17,7151.0
2019-02-25 11:50:00,330.07,330.09,329.86,330.03,1700.0,330.07,330.09,329.86,330.03,1700.0
2019-02-25 11:55:00,330.0,330.0,329.75,329.75,3878.0,330.0,330.0,329.75,329.75,3878.0
2019-02-25 12:00:00,329.64,329.64,329.23,329.45,1800.0,329.64,329.64,329.23,329.45,1800.0
2019-02-25 12:05:00,329.46,329.51,329.31,329.33,510.0,329.46,329.51,329.31,329.33,510.0
2019-02-25 12:10:00,329.31,329.32,328.98,329.0,1700.0,329.31,329.32,328.98,329.0,1700.0
2019-02-25 12:15:00,328.89,329.22,328.74,329.19,2700.0,328.89,329.22,328.74,329.19,2700.0
2019-02-25 12:20:00,329.13,329.13,328.53,328.53,7483.0,329.13,329.13,328.53,328.53,7483.0
2019-02-25 12:25:00,328.41,328.69,328.17,328.17,2967.0,328.41,328.69,328.17,328.17,2967.0
2019-02-25 12:30:00,328.24,328.49,328.0,328.37,2800.0,328.24,328.49,328.0,328.37,2800.0
2019-02-25 12:35:00,328.37,328.45,327.88,327.88,2150.0,328.37,328.45,327.88,327.88,2150.0
2019-02-25 12:40:00,328.07,328.09,327.36,327.85,4254.0,328.07,328.09,327.36,327.85,4254.0
2019-02-25 12:45:00,327.74,327.77,327.55,327.66,1923.0,327.74,327.77,327.55,327.66,1923.0
2019-02-25 12:50:00,327.48,327.67,327.24,327.24,2301.0,327.48,327.67,327.24,327.24,2301.0
2019-02-25 12:55:00,327.13,327.5,326.78,327.4,4308.0,327.13,327.5,326.78,327.4,4308.0
2019-02-25 13:00:00,327.34,327.79,327.27,327.59,2400.0,327.34,327.79,327.27,327.59,2400.0
2019-02-25 13:05:00,327.74,327.99,327.66,327.87,4985.0,327.74,327.99,327.66,327.87,4985.0
2019-02-25 13:10:00,327.98,328.2,327.81,327.99,2310.0,327.98,328.2,327.81,327.99,2310.0
2019-02-25 13:15:00,328.13,328.36,328.13,328.19,1300.0,328.13,328.36,328.13,328.19,1300.0
2019-02-25 13:20:00,328.15,328.2,327.8,327.85,2485.0,328.15,328.2,327.8,327.85,2485.0
2019-02-25 13:25:00,327.79,327.89,327.68,327.83,3213.0,327.79,327.89,327.68,327.83,3213.0
2019-02-25 13:30:00,327.93,327.98,327.7,327.71,2376.0,327.93,327.98,327.7,327.71,2376.0
2019-02-25 13:35:00,327.58,327.86,327.52,327.73,2700.0,327.58,327.86,327.52,327.73,2700.0
2019-02-25 13:40:00,327.78,328.21,327.78,328.11,2165.0,327.78,328.21,327.78,328.11,2165.0
2019-02-25 13:45:00,328.03,328.03,327.85,327.89,1000.0,328.03,328.03,327.85,327.89,1000.0
2019-02-25 13:50:00,328.03,328.27,327.97,328.11,1501.0,328.03,328.27,327.97,328.11,1501.0
2019-02-25 13:55:00,328.21,328.24,327.98,328.24,2525.0,328.21,328.24,327.98,328.24,2525.0
2019-02-25 14:00:00,328.28,328.55,328.19,328.19,1500.0,328.28,328.55,328.19,328.19,1500.0
2019-02-25 14:05:00,328.28,328.29,328.02,328.18,6085.0,328.28,328.29,328.02,328.18,6085.0
2019-02-25 14:10:00,328.15,328.15,327.93,328.07,1200.0,328.15,328.15,327.93,328.07,1200.0
2019-02-25 14:15:00,328.09,328.18,327.78,327.8,3100.0,328.09,328.18,327.78,327.8,3100.0
2019-02-25 14:20:00,327.87,328.09,327.75,327.75,2719.0,327.87,328.09,327.75,327.75,2719.0
2019-02-25 14:25:00,327.85,327.89,327.45,327.83,3790.0,327.85,327.89,327.45,327.83,3790.0
2019-02-25 14:30:00,327.89,328.03,327.8,327.83,2700.0,327.89,328.03,327.8,327.83,2700.0
2019-02-25 14:35:00,327.92,328.2,327.82,328.06,3256.0,327.92,328.2,327.82,328.06,3256.0
2019-02-25 14:40:00,328.15,328.18,327.76,327.8,2909.0,328.15,328.18,327.76,327.8,2909.0
2019-02-25 14:45:00,327.81,328.03,327.74,327.92,3739.0,327.81,328.03,327.74,327.92,3739.0
2019-02-25 14:50:00,328.02,328.12,327.8,328.0,4087.0,328.02,328.12,327.8,328.0,4087.0
2019-02-25 14:55:00,327.99,328.0,327.82,327.94,2485.0,327.99,328.0,327.82,327.94,2485.0
2019-02-25 15:00:00,327.99,327.99,327.49,327.49,3112.0,327.99,327.99,327.49,327.49,3112.0
2019-02-25 15:05:00,327.5,327.64,327.0,327.11,10730.0,327.5,327.64,327.0,327.11,10730.0
2019-02-25 15:10:00,327.13,327.41,326.94,327.33,12436.0,327.13,327.41,326.94,327.33,12436.0
2019-02-25 15:15:00,327.35,327.6,326.95,327.51,17502.0,327.35,327.6,326.95,327.51,17502.0
2019-02-25 15:20:00,327.5,327.5,327.22,327.3,2860.0,327.5,327.5,327.22,327.3,2860.0
2019-02-25 15:25:00,327.26,327.35,327.11,327.11,2192.0,327.26,327.35,327.11,327.11,2192.0
2019-02-25 15:30:00,327.04,327.67,327.04,327.64,6691.0,327.04,327.67,327.04,327.64,6691.0
2019-02-25 15:35:00,327.68,328.09,327.65,327.94,3975.0,327.68,328.09,327.65,327.94,3975.0
2019-02-25 15:40:00,327.85,327.89,327.45,327.86,4642.0,327.85,327.89,327.45,327.86,4642.0
2019-02-25 15:45:00,327.83,327.83,327.34,327.42,5149.0,327.83,327.83,327.34,327.42,5149.0
2019-02-25 15:50:00,327.41,327.42,326.67,327.1,17945.0,327.41,327.42,326.67,327.1,17945.0
2019-02-25 15:55:00,327.1,327.51,326.98,327.48,37700.0,327.1,327.51,326.98,327.48,37700.0
2019-02-26 09:30:00,327.23,327.98,325.13,327.21,15228.0,327.23,327.98,325.13,327.21,15228.0
2019-02-26 09:35:00,327.14,328.0,326.94,327.17,7721.0,327.14,328.0,326.94,327.17,7721.0
2019-02-26 09:40:00,326.6,327.14,325.95,326.57,5968.0,326.6,327.14,325.95,326.57,5968.0
2019-02-26 09:45:00,327.14,327.63,326.21,326.21,3843.0,327.14,327.63,326.21,326.21,3843.0
2019-02-26 09:50:00,326.0,326.59,325.82,326.11,6892.0,326.0,326.59,325.82,326.11,6892.0
2019-02-26 09:55:00,326.24,326.85,326.24,326.85,4954.0,326.24,326.85,326.24,326.85,4954.0
2019-02-26 10:00:00,326.54,327.69,326.54,327.69,4927.0,326.54,327.69,326.54,327.69,4927.0
2019-02-26 10:05:00,327.54,328.0,327.47,327.99,5775.0,327.54,328.0,327.47,327.99,5775.0
2019-02-26 10:10:00,327.98,328.15,327.61,327.76,11127.0,327.98,328.15,327.61,327.76,11127.0
2019-02-26 10:15:00,327.69,327.86,327.49,327.68,5026.0,327.69,327.86,327.49,327.68,5026.0
2019-02-26 10:20:00,327.79,328.16,327.6,328.05,3025.0,327.79,328.16,327.6,328.05,3025.0
2019-02-26 10:25:00,328.28,328.45,327.97,328.02,1900.0,328.28,328.45,327.97,328.02,1900.0
2019-02-26 10:30:00,327.94,327.98,327.78,327.83,1701.0,327.94,327.98,327.78,327.83,1701.0
2019-02-26 10:35:00,327.96,327.97,327.3,327.63,2035.0,327.96,327.97,327.3,327.63,2035.0
2019-02-26 10:40:00,327.65,328.14,327.65,328.14,2824.0,327.65,328.14,327.65,328.14,2824.0
2019-02-26 10:45:00,328.2,328.32,327.96,328.09,4808.0,328.2,328.32,327.96,328.09,4808.0
2019-02-26 10:50:00,328.18,328.18,327.52,327.52,2200.0,328.18,328.18,327.52,327.52,2200.0
2019-02-26 10:55:00,327.73,327.73,327.33,327.41,3692.0,327.73,327.73,327.33,327.41,3692.0
2019-02-26 11:00:00,327.48,327.74,327.47,327.56,3900.0,327.48,327.74,327.47,327.56,3900.0
2019-02-26 11:05:00,327.55,327.65,327.27,327.48,3434.0,327.55,327.65,327.27,327.48,3434.0
2019-02-26 11:10:00,327.48,328.0,327.48,327.92,7886.0,327.48,328.0,327.48,327.92,7886.0
2019-02-26 11:15:00,328.09,328.37,328.0,328.19,2630.0,328.09,328.37,328.0,328.19,2630.0
2019-02-26 11:20:00,328.51,328.83,328.5,328.71,4968.0,328.51,328.83,328.5,328.71,4968.0
2019-02-26 11:25:00,328.8,328.91,328.59,328.83,3745.0,328.8,328.91,328.59,328.83,3745.0
2019-02-26 11:30:00,328.69,328.9,328.52,328.6,6576.0,328.69,328.9,328.52,328.6,6576.0
2019-02-26 11:35:00,328.65,328.88,328.43,328.47,7626.0,328.65,328.88,328.43,328.47,7626.0
2019-02-26 11:40:00,328.51,328.66,328.31,328.61,1530.0,328.51,328.66,328.31,328.61,1530.0
2019-02-26 11:45:00,328.71,329.15,328.71,329.0,2050.0,328.71,329.15,328.71,329.0,2050.0
2019-02-26 11:50:00,329.02,329.14,328.81,328.89,4181.0,329.02,329.14,328.81,328.89,4181.0
2019-02-26 11:55:00,328.95,328.95,328.54,328.55,2650.0,328.95,328.95,328.54,328.55,2650.0
2019-02-26 12:00:00,328.62,328.85,328.49,328.67,16782.0,328.62,328.85,328.49,328.67,16782.0
2019-02-26 12:05:00,328.61,328.87,328.51,328.87,1300.0,328.61,328.87,328.51,328.87,1300.0
2019-02-26 12:10:00,328.86,328.86,328.54,328.84,2661.0,328.86,328.86,328.54,328.84,2661.0
2019-02-26 12:15:00,328.79,328.85,328.55,328.85,2029.0,328.79,328.85,328.55,328.85,2029.0
2019-02-26 12:20:00,328.74,329.08,328.67,329.08,8209.0,328.74,329.08,328.67,329.08,8209.0
2019-02-26 12:25:00,329.06,329.09,328.7,328.7,3397.0,329.06,329.09,328.7,328.7,3397.0
2019-02-26 12:30:00,328.73,328.73,328.52,328.52,300.0,328.73,328.73,328.52,328.52,300.0
2019-02-26 12:35:00,328.54,328.54,327.91,328.01,4125.0,328.54,328.54,327.91,328.01,4125.0
2019-02-26 12:40:00,328.1,328.24,328.02,328.15,3500.0,328.1,328.24,328.02,328.15,3500.0
2019-02-26 12:45:00,328.08,328.1,327.75,328.1,3648.0,328.08,328.1,327.75,328.1,3648.0
2019-02-26 12:50:00,328.12,328.2,327.82,327.82,2165.0,328.12,328.2,327.82,327.82,2165.0
2019-02-26 12:55:00,327.7,328.15,327.5,328.04,4124.0,327.7,328.15,327.5,328.04,4124.0
2019-02-26 13:00:00,328.14,328.33,328.04,328.19,2453.0,328.14,328.33,328.04,328.19,2453.0
2019-02-26 13:05:00,328.03,328.2,327.94,328.19,1014.0,328.03,328.2,327.94,328.19,1014.0
2019-02-26 13:10:00,328.19,328.34,328.0,328.09,2543.0,328.19,328.34,328.0,328.09,2543.0
2019-02-26 13:15:00,328.27,328.32,327.83,327.83,2423.0,328.27,328.32,327.83,327.83,2423.0
2019-02-26 13:20:00,328.03,328.16,327.99,328.1,2100.0,328.03,328.16,327.99,328.1,2100.0
2019-02-26 13:25:00,328.05,328.17,327.95,328.17,2203.0,328.05,328.17,327.95,328.17,2203.0
2019-02-26 13:30:00,327.95,328.04,327.36,327.38,2000.0,327.95,328.04,327.36,327.38,2000.0
2019-02-26 13:35:00,327.35,327.35,326.71,326.71,4960.0,327.35,327.35,326.71,326.71,4960.0
2019-02-26 13:40:00,326.8,327.05,326.77,326.85,2943.0,326.8,327.05,326.77,326.85,2943.0
2019-02-26 13:45:00,326.98,327.47,326.95,327.24,11894.0,326.98,327.47,326.95,327.24,11894.0
2019-02-26 13:50:00,327.34,327.44,326.92,327.14,8148.0,327.34,327.44,326.92,327.14,8148.0
2019-02-26 13:55:00,327.21,327.46,327.21,327.23,600.0,327.21,327.46,327.21,327.23,600.0
2019-02-26 14:00:00,327.4,327.79,327.4,327.65,1540.0,327.4,327.79,327.4,327.65,1540.0
2019-02-26 14:05:00,327.74,327.77,327.19,327.2,2253.0,327.74,327.77,327.19,327.2,2253.0
2019-02-26 14:10:00,327.11,327.58,327.07,327.29,7132.0,327.11,327.58,327.07,327.29,7132.0
2019-02-26 14:15:00,327.37,328.14,327.35,328.11,5819.0,327.37,328.14,327.35,328.11,5819.0
2019-02-26 14:20:00,327.94,327.97,327.75,327.75,1058.0,327.94,327.97,327.75,327.75,1058.0
2019-02-26 14:25:00,327.69,327.75,327.52,327.52,3385.0,327.69,327.75,327.52,327.52,3385.0
2019-02-26 14:30:00,327.66,328.13,327.66,328.13,1392.0,327.66,328.13,327.66,328.13,1392.0
2019-02-26 14:35:00,328.2,328.22,327.9,327.91,4821.0,328.2,328.22,327.9,327.91,4821.0
2019-02-26 14:40:00,327.97,328.19,327.94,327.94,1229.0,327.97,328.19,327.94,327.94,1229.0
2019-02-26 14:45:00,328.01,328.11,327.9,328.11,2417.0,328.01,328.11,327.9,328.11,2417.0
2019-02-26 14:50:00,328.15,328.27,328.02,328.08,3234.0,328.15,328.27,328.02,328.08,3234.0
2019-02-26 14:55:00,328.04,328.15,327.72,327.97,1509.0,328.04,328.15,327.72,327.97,1509.0
2019-02-26 15:00:00,328.07,328.65,328.0,328.65,6137.0,328.07,328.65,328.0,328.65,6137.0
2019-02-26 15:05:00,328.63,328.71,328.52,328.55,1943.0,328.63,328.71,328.52,328.55,1943.0
2019-02-26 15:10:00,328.56,328.58,328.3,328.38,2473.0,328.56,328.58,328.3,328.38,2473.0
2019-02-26 15:15:00,328.38,328.65,328.3,328.46,4320.0,328.38,328.65,328.3,328.46,4320.0
2019-02-26 15:20:00,328.5,328.8,328.5,328.74,4339.0,328.5,328.8,328.5,328.74,4339.0
2019-02-26 15:25:00,328.8,328.8,328.55,328.7,7483.0,328.8,328.8,328.55,328.7,7483.0
2019-02-26 15:30:00,328.75,328.8,328.24,328.24,6141.0,328.75,328.8,328.24,328.24,6141.0
2019-02-26 15:35:00,328.12,328.34,328.05,328.2,6374.0,328.12,328.34,328.05,328.2,6374.0
2019-02-26 15:40:00,328.21,328.24,327.51,327.58,6209.0,328.21,328.24,327.51,327.58,6209.0
2019-02-26 15:45:00,327.49,327.77,327.48,327.68,4695.0,327.49,327.77,327.48,327.68,4695.0
2019-02-26 15:50:00,327.56,327.76,327.37,327.76,5695.0,327.56,327.76,327.37,327.76,5695.0
2019-02-26 15:55:00,327.76,328.14,327.25,327.59,41788.0,327.76,328.14,327.25,327.59,41788.0
2019-02-27 09:30:00,326.53,327.5,325.72,327.44,15987.0,326.53,327.5,325.72,327.44,15987.0
2019-02-27 09:35:00,327.6,328.71,326.8,328.66,14471.0,327.6,328.71,326.8,328.66,14471.0
2019-02-27 09:40:00,328.53,329.04,327.96,328.65,7846.0,328.53,329.04,327.96,328.65,7846.0
2019-02-27 09:45:00,328.54,328.76,328.07,328.76,5718.0,328.54,328.76,328.07,328.76,5718.0
2019-02-27 09:50:00,328.65,329.03,328.38,328.66,8993.0,328.65,329.03,328.38,328.66,8993.0
2019-02-27 09:55:00,328.58,328.76,328.16,328.18,6586.0,328.58,328.76,328.16,328.18,6586.0
2019-02-27 10:00:00,328.03,328.44,327.06,327.37,4939.0,328.03,328.44,327.06,327.37,4939.0
2019-02-27 10:05:00,327.06,327.8,327.06,327.8,1000.0,327.06,327.8,327.06,327.8,1000.0
2019-02-27 10:10:00,327.61,327.61,326.34,327.3,4200.0,327.61,327.61,326.34,327.3,4200.0
2019-02-27 10:15:00,327.46,327.48,326.62,326.64,4900.0,327.46,327.48,326.62,326.64,4900.0
2019-02-27 10:20:00,326.4,326.4,325.72,326.31,7764.0,326.4,326.4,325.72,326.31,7764.0
2019-02-27 10:25:00,326.06,326.34,325.51,325.89,4400.0,326.06,326.34,325.51,325.89,4400.0
2019-02-27 10:30:00,325.9,326.41,325.74,325.8,3186.0,325.9,326.41,325.74,325.8,3186.0
2019-02-27 10:35:00,325.94,326.27,325.84,326.27,3485.0,325.94,326.27,325.84,326.27,3485.0
2019-02-27 10:40:00,326.18,326.5,326.06,326.5,6498.0,326.18,326.5,326.06,326.5,6498.0
2019-02-27 10:45:00,326.44,327.03,326.36,327.03,1875.0,326.44,327.03,326.36,327.03,1875.0
2019-02-27 10:50:00,326.9,327.23,326.85,326.99,3840.0,326.9,327.23,326.85,326.99,3840.0
2019-02-27 10:55:00,326.92,327.03,326.77,326.84,1600.0,326.92,327.03,326.77,326.84,1600.0
2019-02-27 11:00:00,326.76,327.08,326.56,326.84,3900.0,326.76,327.08,326.56,326.84,3900.0
2019-02-27 11:05:00,327.01,327.33,326.85,327.33,6696.0,327.01,327.33,326.85,327.33,6696.0
2019-02-27 11:10:00,327.6,327.72,327.28,327.54,1300.0,327.6,327.72,327.28,327.54,1300.0
2019-02-27 11:15:00,327.45,327.76,327.37,327.57,2200.0,327.45,327.76,327.37,327.57,2200.0
2019-02-27 11:20:00,327.56,327.78,327.55,327.73,700.0,327.56,327.78,327.55,327.73,700.0
2019-02-27 11:25:00,327.83,328.1,327.69,327.8,8753.0,327.83,328.1,327.69,327.8,8753.0
2019-02-27 11:30:00,327.8,327.82,327.56,327.63,2479.0,327.8,327.82,327.56,327.63,2479.0
2019-02-27 11:35:00,327.56,327.94,327.54,327.85,2363.0,327.56,327.94,327.54,327.85,2363.0
2019-02-27 11:40:00,327.85,328.08,327.84,328.08,1300.0,327.85,328.08,327.84,328.08,1300.0
2019-02-27 11:45:00,328.15,328.45,328.15,328.45,2578.0,328.15,328.45,328.15,328.45,2578.0
2019-02-27 11:50:00,328.58,328.71,328.4,328.65,2326.0,328.58,328.71,328.4,328.65,2326.0
2019-02-27 11:55:00,328.56,328.83,328.47,328.47,2100.0,328.56,328.83,328.47,328.47,2100.0
2019-02-27 12:00:00,328.52,329.23,328.52,329.23,1514.0,328.52,329.23,328.52,329.23,1514.0
2019-02-27 12:05:00,329.23,329.33,329.0,329.27,7542.0,329.23,329.33,329.0,329.27,7542.0
2019-02-27 12:10:00,329.19,329.85,329.19,329.71,4700.0,329.19,329.85,329.19,329.71,4700.0
2019-02-27 12:15:00,329.58,329.58,328.99,329.28,3283.0,329.58,329.58,328.99,329.28,3283.0
2019-02-27 12:20:00,329.24,329.55,329.24,329.55,1013.0,329.24,329.55,329.24,329.55,1013.0
2019-02-27 12:25:00,329.55,329.65,329.33,329.34,1658.0,329.55,329.65,329.33,329.34,1658.0
2019-02-27 12:30:00,329.25,329.54,329.25,329.46,700.0,329.25,329.54,329.25,329.46,700.0
2019-02-27 12:35:00,329.46,329.46,329.12,329.12,1063.0,329.46,329.46,329.12,329.12,1063.0
2019-02-27 12:40:00,329.2,329.5,329.2,329.38,2700.0,329.2,329.5,329.2,329.38,2700.0
2019-02-27 12:45:00,329.42,329.62,329.41,329.43,4224.0,329.42,329.62,329.41,329.43,4224.0
2019-02-27 12:50:00,329.39,329.51,329.38,329.43,1200.0,329.39,329.51,329.38,329.43,1200.0
2019-02-27 12:55:00,329.42,329.5,329.22,329.31,3949.0,329.42,329.5,329.22,329.31,3949.0
2019-02-27 13:00:00,329.19,329.19,328.69,328.83,8815.0,329.19,329.19,328.69,328.83,8815.0
2019-02-27 13:05:00,328.93,329.15,328.88,329.15,7748.0,328.93,329.15,328.88,329.15,7748.0
2019-02-27 13:10:00,329.14,329.5,329.05,329.5,15367.0,329.14,329.5,329.05,329.5,15367.0
2019-02-27 13:15:00,329.58,329.62,328.99,329.06,5511.0,329.58,329.62,328.99,329.06,5511.0
2019-02-27 13:20:00,328.95,329.86,328.94,329.81,7202.0,328.95,329.86,328.94,329.81,7202.0
2019-02-27 13:25:00,329.86,330.03,329.48,329.72,8710.0,329.86,330.03,329.48,329.72,8710.0
2019-02-27 13:30:00,329.76,329.76,329.39,329.57,1400.0,329.76,329.76,329.39,329.57,1400.0
2019-02-27 13:35:00,329.5,329.5,329.21,329.28,1552.0,329.5,329.5,329.21,329.28,1552.0
2019-02-27 13:40:00,329.29,329.33,328.93,329.08,5363.0,329.29,329.33,328.93,329.08,5363.0
2019-02-27 13:45:00,328.93,329.19,328.93,329.06,1877.0,328.93,329.19,328.93,329.06,1877.0
2019-02-27 13:50:00,329.04,329.18,328.66,328.67,1100.0,329.04,329.18,328.66,328.67,1100.0
2019-02-27 13:55:00,328.7,328.82,328.68,328.82,1660.0,328.7,328.82,328.68,328.82,1660.0
2019-02-27 14:00:00,328.76,329.1,328.65,328.89,1200.0,328.76,329.1,328.65,328.89,1200.0
2019-02-27 14:05:00,328.88,329.1,328.71,328.71,1624.0,328.88,329.1,328.71,328.71,1624.0
2019-02-27 14:10:00,328.75,328.88,328.73,328.88,1984.0,328.75,328.88,328.73,328.88,1984.0
2019-02-27 14:15:00,328.91,329.01,328.89,328.89,1900.0,328.91,329.01,328.89,328.89,1900.0
2019-02-27 14:20:00,329.02,329.05,328.79,328.79,2335.0,329.02,329.05,328.79,328.79,2335.0
2019-02-27 14:25:00,328.71,328.71,328.22,328.28,3529.0,328.71,328.71,328.22,328.28,3529.0
2019-02-27 14:30:00,328.31,328.69,328.31,328.64,3493.0,328.31,328.69,328.31,328.64,3493.0
2019-02-27 14:35:00,328.89,328.89,328.56,328.56,2062.0,328.89,328.89,328.56,328.56,2062.0
2019-02-27 14:40:00,328.63,328.9,328.55,328.7,3161.0,328.63,328.9,328.55,328.7,3161.0
2019-02-27 14:45:00,328.59,328.79,328.47,328.79,1426.0,328.59,328.79,328.47,328.79,1426.0
2019-02-27 14:50:00,328.79,328.81,328.31,328.36,2660.0,328.79,328.81,328.31,328.36,2660.0
2019-02-27 14:55:00,328.21,328.44,328.21,328.28,1852.0,328.21,328.44,328.21,328.28,1852.0
2019-02-27 15:00:00,328.47,328.51,328.22,328.22,4282.0,328.47,328.51,328.22,328.22,4282.0
2019-02-27 15:05:00,328.27,328.42,328.26,328.42,3000.0,328.27,328.42,328.26,328.42,3000.0
2019-02-27 15:10:00,328.42,328.64,328.31,328.4,4700.0,328.42,328.64,328.31,328.4,4700.0
2019-02-27 15:15:00,328.38,328.48,328.16,328.24,6606.0,328.38,328.48,328.16,328.24,6606.0
2019-02-27 15:20:00,328.21,328.36,327.99,327.99,2042.0,328.21,328.36,327.99,327.99,2042.0
2019-02-27 15:25:00,328.04,328.12,327.86,327.86,2995.0,328.04,328.12,327.86,327.86,2995.0
2019-02-27 15:30:00,327.82,328.17,327.69,328.17,1835.0,327.82,328.17,327.69,328.17,1835.0
2019-02-27 15:35:00,328.13,328.3,328.0,328.3,2600.0,328.13,328.3,328.0,328.3,2600.0
2019-02-27 15:40:00,328.2,328.23,327.89,327.89,3227.0,328.2,328.23,327.89,327.89,3227.0
2019-02-27 15:45:00,327.87,328.04,327.72,328.04,5360.0,327.87,328.04,327.72,328.04,5360.0
2019-02-27 15:50:00,328.19,328.19,327.8,327.8,5127.0,328.19,328.19,327.8,327.8,5127.0
2019-02-27 15:55:00,327.92,328.98,327.92,328.83,20098.0,327.92,328.98,327.92,328.83,20098.0
2019-02-28 09:30:00,327.64,329.5,327.5,328.78,12796.0,327.64,329.5,327.5,328.78,12796.0
2019-02-28 09:35:00,328.4,328.41,327.59,328.31,7010.0,328.4,328.41,327.59,328.31,7010.0
2019-02-28 09:40:00,328.05,328.05,326.91,327.1,2179.0,328.05,328.05,326.91,327.1,2179.0
2019-02-28 09:45:00,327.17,327.42,326.81,327.11,3400.0,327.17,327.42,326.81,327.11,3400.0
2019-02-28 09:50:00,327.47,327.47,326.94,327.2,1200.0,327.47,327.47,326.94,327.2,1200.0
2019-02-28 09:55:00,327.16,327.62,327.12,327.52,5146.0,327.16,327.62,327.12,327.52,5146.0
2019-02-28 10:00:00,327.47,327.47,326.71,327.11,5454.0,327.47,327.47,326.71,327.11,5454.0
2019-02-28 10:05:00,327.02,327.33,326.93,327.18,8492.0,327.02,327.33,326.93,327.18,8492.0
2019-02-28 10:10:00,327.15,327.5,327.06,327.18,6841.0,327.15,327.5,327.06,327.18,6841.0
2019-02-28 10:15:00,327.4,327.56,327.15,327.42,11599.0,327.4,327.56,327.15,327.42,11599.0
2019-02-28 10:20:00,327.42,327.71,327.38,327.41,4893.0,327.42,327.71,327.38,327.41,4893.0
2019-02-28 10:25:00,327.41,327.94,327.36,327.92,3100.0,327.41,327.94,327.36,327.92,3100.0
2019-02-28 10:30:00,327.97,328.37,327.93,328.37,5448.0,327.97,328.37,327.93,328.37,5448.0
2019-02-28 10:35:00,328.5,328.5,328.29,328.35,9147.0,328.5,328.5,328.29,328.35,9147.0
2019-02-28 10:40:00,328.27,328.5,327.94,327.94,2412.0,328.27,328.5,327.94,327.94,2412.0
2019-02-28 10:45:00,327.93,327.93,327.51,327.51,1500.0,327.93,327.93,327.51,327.51,1500.0
2019-02-28 10:50:00,327.15,327.61,326.83,327.61,8682.0,327.15,327.61,326.83,327.61,8682.0
2019-02-28 10:55:00,327.65,327.77,327.44,327.49,1855.0,327.65,327.77,327.44,327.49,1855.0
2019-02-28 11:00:00,327.52,327.64,327.13,327.13,1650.0,327.52,327.64,327.13,327.13,1650.0
2019-02-28 11:05:00,327.3,327.3,326.61,326.64,1532.0,327.3,327.3,326.61,326.64,1532.0
2019-02-28 11:10:00,326.75,327.05,326.51,326.9,2700.0,326.75,327.05,326.51,326.9,2700.0
2019-02-28 11:15:00,327.08,327.56,327.03,327.56,1570.0,327.08,327.56,327.03,327.56,1570.0
2019-02-28 11:20:00,327.75,327.75,327.28,327.34,1600.0,327.75,327.75,327.28,327.34,1600.0
2019-02-28 11:25:00,327.32,327.57,327.03,327.1,2998.0,327.32,327.57,327.03,327.1,2998.0
2019-02-28 11:30:00,327.03,327.51,326.91,327.51,3336.0,327.03,327.51,326.91,327.51,3336.0
2019-02-28 11:35:00,327.53,327.6,327.33,327.47,1700.0,327.53,327.6,327.33,327.47,1700.0
2019-02-28 11:40:00,327.6,327.65,327.21,327.25,4242.0,327.6,327.65,327.21,327.25,4242.0
2019-02-28 11:45:00,327.31,327.74,327.31,327.74,4457.0,327.31,327.74,327.31,327.74,4457.0
2019-02-28 11:50:00,327.69,328.0,327.68,327.78,5580.0,327.69,328.0,327.68,327.78,5580.0
2019-02-28 11:55:00,327.83,328.0,327.67,328.0,4163.0,327.83,328.0,327.67,328.0,4163.0
2019-02-28 12:00:00,327.88,327.97,327.67,327.67,2600.0,327.88,327.97,327.67,327.67,2600.0
2019-02-28 12:05:00,327.63,328.05,327.61,328.05,2280.0,327.63,328.05,327.61,328.05,2280.0
2019-02-28 12:10:00,328.04,328.04,327.9,327.95,700.0,328.04,328.04,327.9,327.95,700.0
2019-02-28 12:15:00,327.93,328.5,327.93,328.47,3070.0,327.93,328.5,327.93,328.47,3070.0
2019-02-28 12:20:00,328.5,328.66,328.43,328.66,4790.0,328.5,328.66,328.43,328.66,4790.0
2019-02-28 12:25:00,328.8,329.04,328.62,329.04,7533.0,328.8,329.04,328.62,329.04,7533.0
2019-02-28 12:30:00,328.92,329.05,328.79,329.05,2023.0,328.92,329.05,328.79,329.05,2023.0
2019-02-28 12:35:00,329.12,329.14,328.86,328.96,3295.0,329.12,329.14,328.86,328.96,3295.0
2019-02-28 12:40:00,328.99,329.01,328.92,329.01,3074.0,328.99,329.01,328.92,329.01,3074.0
2019-02-28 12:45:00,328.93,329.03,328.77,329.02,3552.0,328.93,329.03,328.77,329.02,3552.0
2019-02-28 12:50:00,329.11,329.28,329.06,329.06,1000.0,329.11,329.28,329.06,329.06,1000.0
2019-02-28 12:55:00,329.11,329.78,329.11,329.78,2939.0,329.11,329.78,329.11,329.78,2939.0
2019-02-28 13:00:00,329.67,329.78,329.57,329.75,1700.0,329.67,329.78,329.57,329.75,1700.0
2019-02-28 13:05:00,329.55,329.55,329.29,329.29,1200.0,329.55,329.55,329.29,329.29,1200.0
2019-02-28 13:10:00,329.27,329.28,329.02,329.02,910.0,329.27,329.28,329.02,329.02,910.0
2019-02-28 13:15:00,329.23,329.34,329.17,329.23,1045.0,329.23,329.34,329.17,329.23,1045.0
2019-02-28 13:20:00,329.07,329.24,328.96,328.97,6789.0,329.07,329.24,328.96,328.97,6789.0
2019-02-28 13:25:00,329.0,329.04,328.63,328.68,3537.0,329.0,329.04,328.63,328.68,3537.0
2019-02-28 13:30:00,328.62,329.06,328.58,329.04,2300.0,328.62,329.06,328.58,329.04,2300.0
2019-02-28 13:35:00,329.06,329.07,329.05,329.07,400.0,329.06,329.07,329.05,329.07,400.0
2019-02-28 13:40:00,328.88,329.05,328.83,328.92,3875.0,328.88,329.05,328.83,328.92,3875.0
2019-02-28 13:45:00,328.96,328.99,328.73,328.99,3100.0,328.96,328.99,328.73,328.99,3100.0
2019-02-28 13:50:00,328.96,329.0,328.81,328.81,1698.0,328.96,329.0,328.81,328.81,1698.0
2019-02-28 13:55:00,328.8,329.0,328.79,328.83,4300.0,328.8,329.0,328.79,328.83,4300.0
2019-02-28 14:00:00,328.89,328.89,328.36,328.58,5342.0,328.89,328.89,328.36,328.58,5342.0
2019-02-28 14:05:00,328.58,328.79,328.43,328.66,1941.0,328.58,328.79,328.43,328.66,1941.0
2019-02-28 14:10:00,328.57,328.82,328.57,328.65,1748.0,328.57,328.82,328.57,328.65,1748.0
2019-02-28 14:15:00,328.48,328.48,328.04,328.04,4748.0,328.48,328.48,328.04,328.04,4748.0
2019-02-28 14:20:00,328.04,328.13,327.91,328.09,2900.0,328.04,328.13,327.91,328.09,2900.0
2019-02-28 14:25:00,328.12,328.44,328.12,328.25,4341.0,328.12,328.44,328.12,328.25,4341.0
2019-02-28 14:30:00,328.16,328.16,327.72,327.85,2180.0,328.16,328.16,327.72,327.85,2180.0
2019-02-28 14:35:00,327.91,328.07,327.87,327.98,2100.0,327.91,328.07,327.87,327.98,2100.0
2019-02-28 14:40:00,327.84,327.92,327.33,327.33,4055.0,327.84,327.92,327.33,327.33,4055.0
2019-02-28 14:45:00,327.43,327.59,327.32,327.37,2880.0,327.43,327.59,327.32,327.37,2880.0
2019-02-28 14:50:00,327.31,327.46,327.11,327.37,4502.0,327.31,327.46,327.11,327.37,4502.0
2019-02-28 14:55:00,327.34,327.86,327.34,327.86,3080.0,327.34,327.86,327.34,327.86,3080.0
2019-02-28 15:00:00,328.03,328.34,327.86,328.33,2532.0,328.03,328.34,327.86,328.33,2532.0
2019-02-28 15:05:00,328.23,328.44,328.11,328.35,3206.0,328.23,328.44,328.11,328.35,3206.0
2019-02-28 15:10:00,328.29,328.71,328.29,328.4,3552.0,328.29,328.71,328.29,328.4,3552.0
2019-02-28 15:15:00,328.39,328.52,328.14,328.35,4341.0,328.39,328.52,328.14,328.35,4341.0
2019-02-28 15:20:00,328.38,328.5,327.86,327.86,6500.0,328.38,328.5,327.86,327.86,6500.0
2019-02-28 15:25:00,328.11,328.34,328.1,328.18,2320.0,328.11,328.34,328.1,328.18,2320.0
2019-02-28 15:30:00,328.26,328.65,328.26,328.47,3778.0,328.26,328.65,328.26,328.47,3778.0
2019-02-28 15:35:00,328.51,328.68,328.43,328.68,4641.0,328.51,328.68,328.43,328.68,4641.0
2019-02-28 15:40:00,328.74,328.82,328.14,328.14,6971.0,328.74,328.82,328.14,328.14,6971.0
2019-02-28 15:45:00,328.1,328.1,327.7,327.87,5535.0,328.1,328.1,327.7,327.87,5535.0
2019-02-28 15:50:00,327.87,327.92,327.48,327.71,10617.0,327.87,327.92,327.48,327.71,10617.0
2019-02-28 15:55:00,327.58,328.22,327.41,328.03,52909.0,327.58,328.22,327.41,328.03,52909.0
2019-03-01 09:30:00,331.29,331.57,330.15,330.59,34474.0,331.29,331.57,330.15,330.59,34474.0
2019-03-01 09:35:00,330.63,331.82,330.24,331.21,10325.0,330.63,331.82,330.24,331.21,10325.0
2019-03-01 09:40:00,331.46,331.5,330.84,330.84,5417.0,331.46,331.5,330.84,330.84,5417.0
2019-03-01 09:45:00,330.75,331.3,330.75,331.11,3000.0,330.75,331.3,330.75,331.11,3000.0
2019-03-01 09:50:00,331.42,331.78,331.38,331.57,13284.0,331.42,331.78,331.38,331.57,13284.0
2019-03-01 09:55:00,331.84,332.29,331.7,332.1,15389.0,331.84,332.29,331.7,332.1,15389.0
2019-03-01 10:00:00,331.96,332.57,331.48,332.5,6213.0,331.96,332.57,331.48,332.5,6213.0
2019-03-01 10:05:00,332.5,332.8,332.08,332.72,31510.0,332.5,332.8,332.08,332.72,31510.0
2019-03-01 10:10:00,332.76,332.77,332.22,332.25,10394.0,332.76,332.77,332.22,332.25,10394.0
2019-03-01 10:15:00,332.37,332.55,331.62,331.86,7439.0,332.37,332.55,331.62,331.86,7439.0
2019-03-01 10:20:00,331.75,332.13,331.42,331.44,7139.0,331.75,332.13,331.42,331.44,7139.0
2019-03-01 10:25:00,331.54,331.91,331.17,331.8,3150.0,331.54,331.91,331.17,331.8,3150.0
2019-03-01 10:30:00,331.86,332.25,331.53,331.91,4000.0,331.86,332.25,331.53,331.91,4000.0
2019-03-01 10:35:00,332.03,332.32,331.8,332.16,3008.0,332.03,332.32,331.8,332.16,3008.0
2019-03-01 10:40:00,332.21,332.73,331.99,332.66,3491.0,332.21,332.73,331.99,332.66,3491.0
2019-03-01 10:45:00,332.72,332.81,332.43,332.53,6090.0,332.72,332.81,332.43,332.53,6090.0
2019-03-01 10:50:00,332.41,332.85,332.41,332.84,3150.0,332.41,332.85,332.41,332.84,3150.0
2019-03-01 10:55:00,332.84,333.18,332.84,333.17,6640.0,332.84,333.18,332.84,333.17,6640.0
2019-03-01 11:00:00,333.2,333.31,332.45,332.69,19978.0,333.2,333.31,332.45,332.69,19978.0
2019-03-01 11:05:00,332.77,332.83,332.3,332.38,10081.0,332.77,332.83,332.3,332.38,10081.0
2019-03-01 11:10:00,332.63,332.83,332.35,332.82,3428.0,332.63,332.83,332.35,332.82,3428.0
2019-03-01 11:15:00,332.82,333.13,332.51,332.84,6254.0,332.82,333.13,332.51,332.84,6254.0
2019-03-01 11:20:00,333.06,333.06,332.45,332.49,1700.0,333.06,333.06,332.45,332.49,1700.0
2019-03-01 11:25:00,332.4,332.4,332.07,332.31,2300.0,332.4,332.4,332.07,332.31,2300.0
2019-03-01 11:30:00,332.36,332.39,331.7,331.75,2700.0,332.36,332.39,331.7,331.75,2700.0
2019-03-01 11:35:00,331.76,332.47,331.76,332.07,4817.0,331.76,332.47,331.76,332.07,4817.0
2019-03-01 11:40:00,332.0,332.35,331.9,332.23,2200.0,332.0,332.35,331.9,332.23,2200.0
2019-03-01 11:45:00,332.29,332.33,332.09,332.1,1500.0,332.29,332.33,332.09,332.1,1500.0
2019-03-01 11:50:00,332.17,332.49,331.88,332.19,4144.0,332.17,332.49,331.88,332.19,4144.0
2019-03-01 11:55:00,332.19,332.37,331.95,332.37,4600.0,332.19,332.37,331.95,332.37,4600.0
2019-03-01 12:00:00,332.4,332.44,332.2,332.43,9550.0,332.4,332.44,332.2,332.43,9550.0
2019-03-01 12:05:00,332.42,332.68,332.41,332.65,10924.0,332.42,332.68,332.41,332.65,10924.0
2019-03-01 12:10:00,332.45,332.56,332.36,332.56,1400.0,332.45,332.56,332.36,332.56,1400.0
2019-03-01 12:15:00,332.6,333.26,332.55,333.26,2332.0,332.6,333.26,332.55,333.26,2332.0
2019-03-01 12:20:00,333.45,333.61,333.3,333.61,1800.0,333.45,333.61,333.3,333.61,1800.0
2019-03-01 12:25:00,333.73,334.01,333.61,333.88,3301.0,333.73,334.01,333.61,333.88,3301.0
2019-03-01 12:30:00,333.91,333.98,333.73,333.89,1800.0,333.91,333.98,333.73,333.89,1800.0
2019-03-01 12:35:00,333.85,334.1,333.82,333.93,5500.0,333.85,334.1,333.82,333.93,5500.0
2019-03-01 12:40:00,333.9,334.18,333.63,334.18,4681.0,333.9,334.18,333.63,334.18,4681.0
2019-03-01 12:45:00,334.23,334.31,334.16,334.26,3174.0,334.23,334.31,334.16,334.26,3174.0
2019-03-01 12:50:00,334.4,334.66,334.33,334.33,3806.0,334.4,334.66,334.33,334.33,3806.0
2019-03-01 12:55:00,334.19,334.19,333.31,333.36,6444.0,334.19,334.19,333.31,333.36,6444.0
2019-03-01 13:00:00,333.56,333.62,333.36,333.6,4040.0,333.56,333.62,333.36,333.6,4040.0
2019-03-01 13:05:00,333.48,333.5,333.24,333.31,3368.0,333.48,333.5,333.24,333.31,3368.0
2019-03-01 13:10:00,333.27,333.72,333.27,333.66,1600.0,333.27,333.72,333.27,333.66,1600.0
2019-03-01 13:15:00,333.63,333.95,333.54,333.68,6360.0,333.63,333.95,333.54,333.68,6360.0
2019-03-01 13:20:00,333.65,333.65,333.31,333.39,6774.0,333.65,333.65,333.31,333.39,6774.0
2019-03-01 13:25:00,333.39,333.6,333.27,333.56,3584.0,333.39,333.6,333.27,333.56,3584.0
2019-03-01 13:30:00,333.56,333.65,333.49,333.65,500.0,333.56,333.65,333.49,333.65,500.0
2019-03-01 13:35:00,333.63,333.92,333.63,333.81,1900.0,333.63,333.92,333.63,333.81,1900.0
2019-03-01 13:40:00,333.93,334.03,333.64,333.77,3100.0,333.93,334.03,333.64,333.77,3100.0
2019-03-01 13:45:00,333.62,334.07,333.61,334.04,2301.0,333.62,334.07,333.61,334.04,2301.0
2019-03-01 13:50:00,333.98,334.04,333.8,333.9,6867.0,333.98,334.04,333.8,333.9,6867.0
2019-03-01 13:55:00,333.97,334.05,333.85,333.87,3198.0,333.97,334.05,333.85,333.87,3198.0
2019-03-01 14:00:00,333.99,334.1,333.82,333.82,4331.0,333.99,334.1,333.82,333.82,4331.0
2019-03-01 14:05:00,333.74,334.31,333.59,334.19,4997.0,333.74,334.31,333.59,334.19,4997.0
2019-03-01 14:10:00,334.25,334.31,334.1,334.29,2986.0,334.25,334.31,334.1,334.29,2986.0
2019-03-01 14:15:00,334.31,334.6,334.14,334.56,5820.0,334.31,334.6,334.14,334.56,5820.0
2019-03-01 14:20:00,334.52,334.66,334.46,334.64,4160.0,334.52,334.66,334.46,334.64,4160.0
2019-03-01 14:25:00,334.58,334.82,334.31,334.41,6577.0,334.58,334.82,334.31,334.41,6577.0
2019-03-01 14:30:00,334.34,334.34,333.91,333.91,3796.0,334.34,334.34,333.91,333.91,3796.0
2019-03-01 14:35:00,333.94,334.45,333.84,334.22,7960.0,333.94,334.45,333.84,334.22,7960.0
2019-03-01 14:40:00,334.35,334.52,334.15,334.34,3888.0,334.35,334.52,334.15,334.34,3888.0
2019-03-01 14:45:00,334.17,334.17,333.78,333.85,1810.0,334.17,334.17,333.78,333.85,1810.0
2019-03-01 14:50:00,333.86,334.0,333.72,333.92,4466.0,333.86,334.0,333.72,333.92,4466.0
2019-03-01 14:55:00,333.94,334.0,333.73,333.73,3608.0,333.94,334.0,333.73,333.73,3608.0
2019-03-01 15:00:00,333.88,334.02,333.67,333.93,4396.0,333.88,334.02,333.67,333.93,4396.0
2019-03-01 15:05:00,333.97,334.09,333.87,333.98,6139.0,333.97,334.09,333.87,333.98,6139.0
2019-03-01 15:10:00,333.96,334.19,333.87,334.18,4363.0,333.96,334.19,333.87,334.18,4363.0
2019-03-01 15:15:00,334.28,334.65,334.14,334.65,4861.0,334.28,334.65,334.14,334.65,4861.0
2019-03-01 15:20:00,334.7,335.0,334.68,334.92,13350.0,334.7,335.0,334.68,334.92,13350.0
2019-03-01 15:25:00,334.94,334.96,334.63,334.8,3913.0,334.94,334.96,334.63,334.8,3913.0
2019-03-01 15:30:00,334.9,334.94,334.54,334.63,7666.0,334.9,334.94,334.54,334.63,7666.0
2019-03-01 15:35:00,334.6,334.91,334.52,334.58,6529.0,334.6,334.91,334.52,334.58,6529.0
2019-03-01 15:40:00,334.56,335.17,334.49,334.84,22858.0,334.56,335.17,334.49,334.84,22858.0
2019-03-01 15:45:00,334.88,334.95,334.28,334.42,9551.0,334.88,334.95,334.28,334.42,9551.0
2019-03-01 15:50:00,334.41,334.63,334.36,334.47,12560.0,334.41,334.63,334.36,334.47,12560.0
2019-03-01 15:55:00,334.4,334.47,333.75,334.15,63394.0,334.4,334.47,333.75,334.15,63394.0
2019-03-04 09:30:00,335.6,336.57,331.88,333.21,25689.0,335.6,336.57,331.88,333.21,25689.0
2019-03-04 09:35:00,332.94,334.27,332.69,333.1,7898.0,332.94,334.27,332.69,333.1,7898.0
2019-03-04 09:40:00,332.76,333.3,332.44,332.5,5704.0,332.76,333.3,332.44,332.5,5704.0
2019-03-04 09:45:00,332.91,333.83,332.71,333.52,4920.0,332.91,333.83,332.71,333.52,4920.0
2019-03-04 09:50:00,333.29,333.72,333.01,333.23,43907.0,333.29,333.72,333.01,333.23,43907.0
2019-03-04 09:55:00,333.32,334.41,333.18,334.23,15639.0,333.32,334.41,333.18,334.23,15639.0
2019-03-04 10:00:00,334.41,334.68,333.99,334.13,5405.0,334.41,334.68,333.99,334.13,5405.0
2019-03-04 10:05:00,334.18,334.31,333.69,333.81,5207.0,334.18,334.31,333.69,333.81,5207.0
2019-03-04 10:10:00,333.78,333.79,333.42,333.79,4047.0,333.78,333.79,333.42,333.79,4047.0
2019-03-04 10:15:00,333.79,334.14,333.76,334.02,2600.0,333.79,334.14,333.76,334.02,2600.0
2019-03-04 10:20:00,333.98,334.35,333.8,333.8,12801.0,333.98,334.35,333.8,333.8,12801.0
2019-03-04 10:25:00,333.85,333.85,333.44,333.67,4290.0,333.85,333.85,333.44,333.67,4290.0
2019-03-04 10:30:00,333.77,333.91,333.58,333.58,2437.0,333.77,333.91,333.58,333.58,2437.0
2019-03-04 10:35:00,333.42,333.52,333.16,333.48,5722.0,333.42,333.52,333.16,333.48,5722.0
2019-03-04 10:40:00,333.39,333.63,333.01,333.42,9263.0,333.39,333.63,333.01,333.42,9263.0
2019-03-04 10:45:00,333.44,333.58,333.2,333.21,3834.0,333.44,333.58,333.2,333.21,3834.0
2019-03-04 10:50:00,333.2,333.45,333.13,333.14,6502.0,333.2,333.45,333.13,333.14,6502.0
2019-03-04 10:55:00,333.4,333.69,333.13,333.41,4395.0,333.4,333.69,333.13,333.41,4395.0
2019-03-04 11:00:00,333.42,333.55,333.15,333.4,5054.0,333.42,333.55,333.15,333.4,5054.0
2019-03-04 11:05:00,333.45,333.74,333.39,333.39,7471.0,333.45,333.74,333.39,333.39,7471.0
2019-03-04 11:10:00,333.44,333.64,333.0,333.0,3281.0,333.44,333.64,333.0,333.0,3281.0
2019-03-04 11:15:00,332.87,332.87,332.06,332.15,11535.0,332.87,332.87,332.06,332.15,11535.0
2019-03-04 11:20:00,332.04,332.04,330.61,330.75,4968.0,332.04,332.04,330.61,330.75,4968.0
2019-03-04 11:25:00,330.78,331.14,330.5,331.14,5250.0,330.78,331.14,330.5,331.14,5250.0
2019-03-04 11:30:00,330.86,331.27,330.67,330.71,1955.0,330.86,331.27,330.67,330.71,1955.0
2019-03-04 11:35:00,330.81,330.93,330.53,330.7,2066.0,330.81,330.93,330.53,330.7,2066.0
2019-03-04 11:40:00,330.59,330.68,329.26,329.31,12372.0,330.59,330.68,329.26,329.31,12372.0
2019-03-04 11:45:00,329.43,329.67,328.83,328.83,8608.0,329.43,329.67,328.83,328.83,8608.0
2019-03-04 11:50:00,329.12,329.26,328.61,328.97,5102.0,329.12,329.26,328.61,328.97,5102.0
2019-03-04 11:55:00,328.7,328.7,328.0,328.2,5229.0,328.7,328.7,328.0,328.2,5229.0
2019-03-04 12:00:00,328.03,328.74,327.92,328.48,2872.0,328.03,328.74,327.92,328.48,2872.0
2019-03-04 12:05:00,328.44,328.44,327.91,327.91,3900.0,328.44,328.44,327.91,327.91,3900.0
2019-03-04 12:10:00,327.79,328.05,327.7,327.7,2200.0,327.79,328.05,327.7,327.7,2200.0
2019-03-04 12:15:00,327.71,327.76,326.66,326.66,3426.0,327.71,327.76,326.66,326.66,3426.0
2019-03-04 12:20:00,326.76,326.83,325.67,325.89,7853.0,326.76,326.83,325.67,325.89,7853.0
2019-03-04 12:25:00,326.31,326.31,325.83,326.15,6861.0,326.31,326.31,325.83,326.15,6861.0
2019-03-04 12:30:00,326.56,327.45,326.56,327.27,6780.0,326.56,327.45,326.56,327.27,6780.0
2019-03-04 12:35:00,327.3,327.32,326.73,326.82,10739.0,327.3,327.32,326.73,326.82,10739.0
2019-03-04 12:40:00,326.64,326.64,325.78,325.94,3517.0,326.64,326.64,325.78,325.94,3517.0
2019-03-04 12:45:00,325.83,325.84,325.32,325.74,6370.0,325.83,325.84,325.32,325.74,6370.0
2019-03-04 12:50:00,325.65,326.46,325.65,325.67,4300.0,325.65,326.46,325.65,325.67,4300.0
2019-03-04 12:55:00,325.53,325.93,325.44,325.71,6126.0,325.53,325.93,325.44,325.71,6126.0
2019-03-04 13:00:00,325.75,325.75,325.08,325.17,10047.0,325.75,325.75,325.08,325.17,10047.0
2019-03-04 13:05:00,325.16,325.21,324.44,324.58,16564.0,325.16,325.21,324.44,324.58,16564.0
2019-03-04 13:10:00,324.47,324.89,324.47,324.63,6424.0,324.47,324.89,324.47,324.63,6424.0
2019-03-04 13:15:00,324.8,324.96,324.53,324.82,7058.0,324.8,324.96,324.53,324.82,7058.0
2019-03-04 13:20:00,324.94,325.94,324.94,325.75,5489.0,324.94,325.94,324.94,325.75,5489.0
2019-03-04 13:25:00,325.97,325.98,325.7,325.77,2827.0,325.97,325.98,325.7,325.77,2827.0
2019-03-04 13:30:00,325.68,325.83,325.13,325.59,10485.0,325.68,325.83,325.13,325.59,10485.0
2019-03-04 13:35:00,325.6,325.6,325.0,325.0,4167.0,325.6,325.6,325.0,325.0,4167.0
2019-03-04 13:40:00,325.0,325.53,324.95,325.53,4572.0,325.0,325.53,324.95,325.53,4572.0
2019-03-04 13:45:00,325.54,325.55,325.14,325.15,4597.0,325.54,325.55,325.14,325.15,4597.0
2019-03-04 13:50:00,325.32,325.61,325.11,325.61,2400.0,325.32,325.61,325.11,325.61,2400.0
2019-03-04 13:55:00,325.66,326.16,325.58,326.15,3947.0,325.66,326.16,325.58,326.15,3947.0
2019-03-04 14:00:00,326.26,326.26,325.7,325.74,5140.0,326.26,326.26,325.7,325.74,5140.0
2019-03-04 14:05:00,325.59,326.06,325.59,325.66,2400.0,325.59,326.06,325.59,325.66,2400.0
2019-03-04 14:10:00,325.6,325.69,325.41,325.49,4221.0,325.6,325.69,325.41,325.49,4221.0
2019-03-04 14:15:00,325.57,326.02,325.56,326.02,2885.0,325.57,326.02,325.56,326.02,2885.0
2019-03-04 14:20:00,326.04,326.16,325.73,326.16,4456.0,326.04,326.16,325.73,326.16,4456.0
2019-03-04 14:25:00,326.16,326.46,326.14,326.42,2500.0,326.16,326.46,326.14,326.42,2500.0
2019-03-04 14:30:00,326.41,326.41,325.95,326.04,4316.0,326.41,326.41,325.95,326.04,4316.0
2019-03-04 14:35:00,326.14,326.22,325.92,326.11,5114.0,326.14,326.22,325.92,326.11,5114.0
2019-03-04 14:40:00,326.15,326.28,326.1,326.28,3800.0,326.15,326.28,326.1,326.28,3800.0
2019-03-04 14:45:00,326.03,326.16,325.79,325.79,5353.0,326.03,326.16,325.79,325.79,5353.0
2019-03-04 14:50:00,325.74,326.35,325.06,326.35,30200.0,325.74,326.35,325.06,326.35,30200.0
2019-03-04 14:55:00,326.31,326.35,325.62,325.62,10719.0,326.31,326.35,325.62,325.62,10719.0
2019-03-04 15:00:00,325.71,325.71,325.45,325.59,4200.0,325.71,325.71,325.45,325.59,4200.0
2019-03-04 15:05:00,325.52,325.58,325.42,325.43,3721.0,325.52,325.58,325.42,325.43,3721.0
2019-03-04 15:10:00,325.46,325.89,325.43,325.71,5547.0,325.46,325.89,325.43,325.71,5547.0
2019-03-04 15:15:00,325.73,326.1,325.7,326.1,2600.0,325.73,326.1,325.7,326.1,2600.0
2019-03-04 15:20:00,326.04,326.11,325.79,325.89,4300.0,326.04,326.11,325.79,325.89,4300.0
2019-03-04 15:25:00,325.96,326.57,325.91,326.25,5652.0,325.96,326.57,325.91,326.25,5652.0
2019-03-04 15:30:00,326.1,326.35,326.03,326.16,8697.0,326.1,326.35,326.03,326.16,8697.0
2019-03-04 15:35:00,326.19,326.52,326.11,326.38,7500.0,326.19,326.52,326.11,326.38,7500.0
2019-03-04 15:40:00,326.34,326.9,326.31,326.87,12556.0,326.34,326.9,326.31,326.87,12556.0
2019-03-04 15:45:00,326.89,327.04,326.73,326.73,6339.0,326.89,327.04,326.73,326.73,6339.0
2019-03-04 15:50:00,326.62,326.87,326.3,326.72,22158.0,326.62,326.87,326.3,326.72,22158.0
2019-03-04 15:55:00,327.04,327.27,326.58,327.26,61238.0,327.04,327.27,326.58,327.26,61238.0
2019-03-05 09:30:00,327.75,327.75,325.59,326.47,13857.0,327.75,327.75,325.59,326.47,13857.0
2019-03-05 09:35:00,326.63,328.15,326.46,327.61,4505.0,326.63,328.15,326.46,327.61,4505.0
2019-03-05 09:40:00,327.56,327.77,326.87,326.87,2831.0,327.56,327.77,326.87,326.87,2831.0
2019-03-05 09:45:00,326.83,326.96,325.66,325.66,9410.0,326.83,326.96,325.66,325.66,9410.0
2019-03-05 09:50:00,325.58,325.66,325.04,325.17,5240.0,325.58,325.66,325.04,325.17,5240.0
2019-03-05 09:55:00,325.28,326.46,325.28,326.46,4311.0,325.28,326.46,325.28,326.46,4311.0
2019-03-05 10:00:00,326.75,327.29,325.99,326.8,9659.0,326.75,327.29,325.99,326.8,9659.0
2019-03-05 10:05:00,326.85,327.62,326.85,327.41,15124.0,326.85,327.62,326.85,327.41,15124.0
2019-03-05 10:10:00,327.32,327.65,326.62,327.41,6552.0,327.32,327.65,326.62,327.41,6552.0
2019-03-05 10:15:00,327.7,327.7,326.79,327.25,4399.0,327.7,327.7,326.79,327.25,4399.0
2019-03-05 10:20:00,327.35,327.84,327.32,327.71,3507.0,327.35,327.84,327.32,327.71,3507.0
2019-03-05 10:25:00,327.6,327.71,326.56,326.65,4865.0,327.6,327.71,326.56,326.65,4865.0
2019-03-05 10:30:00,326.79,327.69,326.77,327.69,2700.0,326.79,327.69,326.77,327.69,2700.0
2019-03-05 10:35:00,327.71,328.69,327.7,328.22,9964.0,327.71,328.69,327.7,328.22,9964.0
2019-03-05 10:40:00,328.28,328.48,328.02,328.02,5082.0,328.28,328.48,328.02,328.02,5082.0
2019-03-05 10:45:00,328.17,328.52,327.92,328.52,1411.0,328.17,328.52,327.92,328.52,1411.0
2019-03-05 10:50:00,328.8,329.03,328.3,328.31,5002.0,328.8,329.03,328.3,328.31,5002.0
2019-03-05 10:55:00,328.28,328.7,328.25,328.5,3212.0,328.28,328.7,328.25,328.5,3212.0
2019-03-05 11:00:00,328.37,329.17,328.37,328.97,2550.0,328.37,329.17,328.37,328.97,2550.0
2019-03-05 11:05:00,329.02,329.02,328.64,328.89,1700.0,329.02,329.02,328.64,328.89,1700.0
2019-03-05 11:10:00,329.06,329.42,329.05,329.42,2130.0,329.06,329.42,329.05,329.42,2130.0
2019-03-05 11:15:00,329.43,329.88,329.43,329.88,1694.0,329.43,329.88,329.43,329.88,1694.0
2019-03-05 11:20:00,329.96,329.96,329.26,329.4,5003.0,329.96,329.96,329.26,329.4,5003.0
2019-03-05 11:25:00,329.46,329.57,329.0,329.15,4327.0,329.46,329.57,329.0,329.15,4327.0
2019-03-05 11:30:00,329.15,329.44,328.98,329.3,3800.0,329.15,329.44,328.98,329.3,3800.0
2019-03-05 11:35:00,329.44,330.12,329.44,330.12,1500.0,329.44,330.12,329.44,330.12,1500.0
2019-03-05 11:40:00,330.04,330.08,329.33,329.44,5500.0,330.04,330.08,329.33,329.44,5500.0
2019-03-05 11:45:00,329.42,329.65,329.31,329.6,3040.0,329.42,329.65,329.31,329.6,3040.0
2019-03-05 11:50:00,329.6,329.66,328.42,328.42,3661.0,329.6,329.66,328.42,328.42,3661.0
2019-03-05 11:55:00,328.58,328.77,328.26,328.77,3523.0,328.58,328.77,328.26,328.77,3523.0
2019-03-05 12:00:00,328.94,329.16,328.79,328.88,10130.0,328.94,329.16,328.79,328.88,10130.0
2019-03-05 12:05:00,328.88,329.15,328.87,329.15,3000.0,328.88,329.15,328.87,329.15,3000.0
2019-03-05 12:10:00,329.06,329.8,329.03,329.31,17001.0,329.06,329.8,329.03,329.31,17001.0
2019-03-05 12:15:00,329.41,329.41,329.07,329.16,2000.0,329.41,329.41,329.07,329.16,2000.0
2019-03-05 12:20:00,329.27,329.27,328.87,328.96,3600.0,329.27,329.27,328.87,328.96,3600.0
2019-03-05 12:25:00,328.99,329.04,328.9,329.0,1345.0,328.99,329.04,328.9,329.0,1345.0
2019-03-05 12:30:00,328.94,328.94,328.6,328.67,5600.0,328.94,328.94,328.6,328.67,5600.0
2019-03-05 12:35:00,328.72,329.07,328.56,328.89,1723.0,328.72,329.07,328.56,328.89,1723.0
2019-03-05 12:40:00,329.09,329.21,328.73,328.73,3736.0,329.09,329.21,328.73,328.73,3736.0
2019-03-05 12:45:00,328.73,328.81,328.64,328.77,1340.0,328.73,328.81,328.64,328.77,1340.0
2019-03-05 12:50:00,329.08,329.14,329.01,329.06,700.0,329.08,329.14,329.01,329.06,700.0
2019-03-05 12:55:00,329.09,329.49,329.09,329.26,6024.0,329.09,329.49,329.09,329.26,6024.0
2019-03-05 13:00:00,329.2,329.52,329.15,329.45,2821.0,329.2,329.52,329.15,329.45,2821.0
2019-03-05 13:05:00,329.56,329.66,329.33,329.33,4200.0,329.56,329.66,329.33,329.33,4200.0
2019-03-05 13:10:00,329.42,329.49,329.42,329.49,603.0,329.42,329.49,329.42,329.49,603.0
2019-03-05 13:15:00,329.62,329.68,328.94,329.18,3056.0,329.62,329.68,328.94,329.18,3056.0
2019-03-05 13:20:00,329.26,329.29,328.75,328.84,2500.0,329.26,329.29,328.75,328.84,2500.0
2019-03-05 13:25:00,329.03,329.04,328.68,328.68,1600.0,329.03,329.04,328.68,328.68,1600.0
2019-03-05 13:30:00,328.67,328.67,328.4,328.46,609.0,328.67,328.67,328.4,328.46,609.0
2019-03-05 13:35:00,328.35,328.5,328.22,328.32,1531.0,328.35,328.5,328.22,328.32,1531.0
2019-03-05 13:40:00,328.22,328.22,327.8,327.98,3541.0,328.22,328.22,327.8,327.98,3541.0
2019-03-05 13:45:00,327.97,328.37,327.91,328.12,2012.0,327.97,328.37,327.91,328.12,2012.0
2019-03-05 13:50:00,328.31,328.48,328.16,328.48,587.0,328.31,328.48,328.16,328.48,587.0
2019-03-05 13:55:00,328.52,328.86,328.48,328.86,3031.0,328.52,328.86,328.48,328.86,3031.0
2019-03-05 14:00:00,328.72,329.26,328.7,329.19,2222.0,328.72,329.26,328.7,329.19,2222.0
2019-03-05 14:05:00,329.13,329.15,328.93,328.93,1734.0,329.13,329.15,328.93,328.93,1734.0
2019-03-05 14:10:00,328.89,328.89,328.13,328.13,3550.0,328.89,328.89,328.13,328.13,3550.0
2019-03-05 14:15:00,328.08,328.62,328.08,328.53,4785.0,328.08,328.62,328.08,328.53,4785.0
2019-03-05 14:20:00,328.53,328.82,328.46,328.58,2410.0,328.53,328.82,328.46,328.58,2410.0
2019-03-05 14:25:00,328.63,328.98,328.62,328.89,1713.0,328.63,328.98,328.62,328.89,1713.0
2019-03-05 14:30:00,329.0,329.18,328.66,328.82,2665.0,329.0,329.18,328.66,328.82,2665.0
2019-03-05 14:35:00,328.54,328.71,328.4,328.69,2160.0,328.54,328.71,328.4,328.69,2160.0
2019-03-05 14:40:00,328.88,329.05,328.88,329.0,2381.0,328.88,329.05,328.88,329.0,2381.0
2019-03-05 14:45:00,329.03,329.03,328.76,328.82,3715.0,329.03,329.03,328.76,328.82,3715.0
2019-03-05 14:50:00,328.85,329.13,328.8,329.08,25953.0,328.85,329.13,328.8,329.08,25953.0
2019-03-05 14:55:00,329.02,329.05,328.78,328.91,3312.0,329.02,329.05,328.78,328.91,3312.0
2019-03-05 15:00:00,328.93,328.93,327.27,327.76,13835.0,328.93,328.93,327.27,327.76,13835.0
2019-03-05 15:05:00,327.71,327.71,326.23,326.66,5529.0,327.71,327.71,326.23,326.66,5529.0
2019-03-05 15:10:00,326.44,327.46,326.43,327.43,2300.0,326.44,327.46,326.43,327.43,2300.0
2019-03-05 15:15:00,327.41,327.62,326.69,327.11,13336.0,327.41,327.62,326.69,327.11,13336.0
2019-03-05 15:20:00,327.1,327.1,326.5,327.06,2617.0,327.1,327.1,326.5,327.06,2617.0
2019-03-05 15:25:00,327.18,327.27,326.77,327.1,2852.0,327.18,327.27,326.77,327.1,2852.0
2019-03-05 15:30:00,327.01,327.17,326.46,326.51,5523.0,327.01,327.17,326.46,326.51,5523.0
2019-03-05 15:35:00,326.51,326.93,326.4,326.79,4412.0,326.51,326.93,326.4,326.79,4412.0
2019-03-05 15:40:00,327.04,327.52,326.91,327.43,5470.0,327.04,327.52,326.91,327.43,5470.0
2019-03-05 15:45:00,327.41,327.41,326.85,326.99,10638.0,327.41,327.41,326.85,326.99,10638.0
2019-03-05 15:50:00,326.98,327.02,326.72,326.87,9789.0,326.98,327.02,326.72,326.87,9789.0
2019-03-05 15:55:00,326.9,327.3,326.77,326.77,42875.0,326.9,327.3,326.77,326.77,42875.0
2019-03-06 09:30:00,327.49,328.41,325.93,327.83,14095.0,327.49,328.41,325.93,327.83,14095.0
2019-03-06 09:35:00,327.19,327.83,326.12,326.12,3437.0,327.19,327.83,326.12,326.12,3437.0
2019-03-06 09:40:00,325.94,326.42,325.33,325.68,6526.0,325.94,326.42,325.33,325.68,6526.0
2019-03-06 09:45:00,325.84,325.84,324.68,325.04,2539.0,325.84,325.84,324.68,325.04,2539.0
2019-03-06 09:50:00,325.07,325.32,324.82,324.98,2454.0,325.07,325.32,324.82,324.98,2454.0
2019-03-06 09:55:00,325.11,325.22,324.9,324.9,1000.0,325.11,325.22,324.9,324.9,1000.0
2019-03-06 10:00:00,324.73,325.25,323.78,324.2,7573.0,324.73,325.25,323.78,324.2,7573.0
2019-03-06 10:05:00,323.99,324.28,323.12,323.19,8505.0,323.99,324.28,323.12,323.19,8505.0
2019-03-06 10:10:00,323.07,323.61,322.78,323.09,8681.0,323.07,323.61,322.78,323.09,8681.0
2019-03-06 10:15:00,323.24,323.56,322.63,322.63,6847.0,323.24,323.56,322.63,322.63,6847.0
2019-03-06 10:20:00,322.42,322.63,321.86,322.33,7187.0,322.42,322.63,321.86,322.33,7187.0
2019-03-06 10:25:00,322.24,322.39,321.55,321.85,19340.0,322.24,322.39,321.55,321.85,19340.0
2019-03-06 10:30:00,321.76,321.85,320.59,320.83,7932.0,321.76,321.85,320.59,320.83,7932.0
2019-03-06 10:35:00,321.12,321.19,320.4,320.96,7102.0,321.12,321.19,320.4,320.96,7102.0
2019-03-06 10:40:00,321.14,321.75,321.06,321.75,4000.0,321.14,321.75,321.06,321.75,4000.0
2019-03-06 10:45:00,321.84,321.95,321.22,321.72,7012.0,321.84,321.95,321.22,321.72,7012.0
2019-03-06 10:50:00,321.72,321.78,321.2,321.77,3541.0,321.72,321.78,321.2,321.77,3541.0
2019-03-06 10:55:00,321.91,322.33,321.4,321.4,3063.0,321.91,322.33,321.4,321.4,3063.0
2019-03-06 11:00:00,321.37,321.83,321.13,321.44,3600.0,321.37,321.83,321.13,321.44,3600.0
2019-03-06 11:05:00,321.57,322.12,321.43,322.12,5205.0,321.57,322.12,321.43,322.12,5205.0
2019-03-06 11:10:00,322.01,322.31,321.77,322.22,5528.0,322.01,322.31,321.77,322.22,5528.0
2019-03-06 11:15:00,322.23,322.58,322.0,322.0,6100.0,322.23,322.58,322.0,322.0,6100.0
2019-03-06 11:20:00,322.06,323.04,321.94,322.46,8955.0,322.06,323.04,321.94,322.46,8955.0
2019-03-06 11:25:00,322.3,322.62,322.04,322.54,6662.0,322.3,322.62,322.04,322.54,6662.0
2019-03-06 11:30:00,322.7,323.15,322.42,322.46,6237.0,322.7,323.15,322.42,322.46,6237.0
2019-03-06 11:35:00,322.45,322.6,322.23,322.24,5362.0,322.45,322.6,322.23,322.24,5362.0
2019-03-06 11:40:00,322.23,322.31,322.04,322.27,3300.0,322.23,322.31,322.04,322.27,3300.0
2019-03-06 11:45:00,322.3,322.54,321.61,321.71,4350.0,322.3,322.54,321.61,321.71,4350.0
2019-03-06 11:50:00,321.59,321.76,321.51,321.6,2215.0,321.59,321.76,321.51,321.6,2215.0
2019-03-06 11:55:00,321.65,321.89,321.54,321.69,2300.0,321.65,321.89,321.54,321.69,2300.0
2019-03-06 12:00:00,321.87,322.2,321.86,322.15,2300.0,321.87,322.2,321.86,322.15,2300.0
2019-03-06 12:05:00,322.13,322.61,322.13,322.31,2360.0,322.13,322.61,322.13,322.31,2360.0
2019-03-06 12:10:00,322.43,322.47,321.93,321.99,2502.0,322.43,322.47,321.93,321.99,2502.0
2019-03-06 12:15:00,322.02,322.02,321.62,321.62,2409.0,322.02,322.02,321.62,321.62,2409.0
2019-03-06 12:20:00,321.51,321.6,320.96,320.97,3120.0,321.51,321.6,320.96,320.97,3120.0
2019-03-06 12:25:00,321.05,321.17,320.85,320.95,3333.0,321.05,321.17,320.85,320.95,3333.0
2019-03-06 12:30:00,320.99,321.49,320.99,321.1,15262.0,320.99,321.49,320.99,321.1,15262.0
2019-03-06 12:35:00,321.17,321.36,321.07,321.16,2800.0,321.17,321.36,321.07,321.16,2800.0
2019-03-06 12:40:00,321.07,321.07,320.79,320.86,2730.0,321.07,321.07,320.79,320.86,2730.0
2019-03-06 12:45:00,320.81,321.07,320.76,321.01,2300.0,320.81,321.07,320.76,321.01,2300.0
2019-03-06 12:50:00,321.14,321.31,320.78,320.85,2500.0,321.14,321.31,320.78,320.85,2500.0
2019-03-06 12:55:00,321.01,321.01,320.75,320.75,700.0,321.01,321.01,320.75,320.75,700.0
2019-03-06 13:00:00,320.8,320.96,320.62,320.81,1694.0,320.8,320.96,320.62,320.81,1694.0
2019-03-06 13:05:00,320.79,320.79,320.46,320.47,2719.0,320.79,320.79,320.46,320.47,2719.0
2019-03-06 13:10:00,320.55,320.64,319.75,319.81,14861.0,320.55,320.64,319.75,319.81,14861.0
2019-03-06 13:15:00,319.67,320.12,319.51,320.07,5146.0,319.67,320.12,319.51,320.07,5146.0
2019-03-06 13:20:00,320.02,320.08,319.51,319.51,5496.0,320.02,320.08,319.51,319.51,5496.0
2019-03-06 13:25:00,319.38,319.53,319.07,319.07,6000.0,319.38,319.53,319.07,319.07,6000.0
2019-03-06 13:30:00,319.14,319.5,318.4,319.19,48354.0,319.14,319.5,318.4,319.19,48354.0
2019-03-06 13:35:00,319.14,319.52,319.07,319.31,9595.0,319.14,319.52,319.07,319.31,9595.0
2019-03-06 13:40:00,319.35,319.49,319.07,319.07,8400.0,319.35,319.49,319.07,319.07,8400.0
2019-03-06 13:45:00,319.12,319.12,318.68,318.69,4566.0,319.12,319.12,318.68,318.69,4566.0
2019-03-06 13:50:00,318.61,319.0,318.61,318.91,3000.0,318.61,319.0,318.61,318.91,3000.0
2019-03-06 13:55:00,319.01,319.69,319.01,319.51,7907.0,319.01,319.69,319.01,319.51,7907.0
2019-03-06 14:00:00,319.48,319.48,319.0,319.16,5845.0,319.48,319.48,319.0,319.16,5845.0
2019-03-06 14:05:00,319.16,319.22,318.73,318.92,3425.0,319.16,319.22,318.73,318.92,3425.0
2019-03-06 14:10:00,318.99,319.15,318.98,319.01,2214.0,318.99,319.15,318.98,319.01,2214.0
2019-03-06 14:15:00,319.0,319.02,318.75,318.87,7562.0,319.0,319.02,318.75,318.87,7562.0
2019-03-06 14:20:00,318.86,319.25,318.85,319.09,6159.0,318.86,319.25,318.85,319.09,6159.0
2019-03-06 14:25:00,319.03,319.11,318.75,318.76,5019.0,319.03,319.11,318.75,318.76,5019.0
2019-03-06 14:30:00,318.91,318.97,318.37,318.47,4800.0,318.91,318.97,318.37,318.47,4800.0
2019-03-06 14:35:00,318.48,318.78,318.48,318.58,2400.0,318.48,318.78,318.48,318.58,2400.0
2019-03-06 14:40:00,318.62,318.62,318.46,318.52,2000.0,318.62,318.62,318.46,318.52,2000.0
2019-03-06 14:45:00,318.49,319.13,318.44,319.04,5758.0,318.49,319.13,318.44,319.04,5758.0
2019-03-06 14:50:00,319.04,319.38,318.92,319.04,6467.0,319.04,319.38,318.92,319.04,6467.0
2019-03-06 14:55:00,319.04,319.24,318.89,319.0,6695.0,319.04,319.24,318.89,319.0,6695.0
2019-03-06 15:00:00,319.04,319.22,318.98,319.01,6144.0,319.04,319.22,318.98,319.01,6144.0
2019-03-06 15:05:00,318.99,319.14,318.84,318.94,12427.0,318.99,319.14,318.84,318.94,12427.0
2019-03-06 15:10:00,318.96,318.96,318.43,318.45,4660.0,318.96,318.96,318.43,318.45,4660.0
2019-03-06 15:15:00,318.45,318.58,318.11,318.31,10751.0,318.45,318.58,318.11,318.31,10751.0
2019-03-06 15:20:00,318.38,318.58,318.24,318.53,2602.0,318.38,318.58,318.24,318.53,2602.0
2019-03-06 15:25:00,318.49,318.49,318.08,318.36,4684.0,318.49,318.49,318.08,318.36,4684.0
2019-03-06 15:30:00,318.26,318.8,318.26,318.76,6342.0,318.26,318.8,318.26,318.76,6342.0
2019-03-06 15:35:00,318.69,319.07,318.69,318.86,5157.0,318.69,319.07,318.69,318.86,5157.0
2019-03-06 15:40:00,318.93,319.17,318.84,318.97,13293.0,318.93,319.17,318.84,318.97,13293.0
2019-03-06 15:45:00,318.97,319.13,318.53,319.12,8048.0,318.97,319.13,318.53,319.12,8048.0
2019-03-06 15:50:00,319.07,319.3,318.86,318.92,15746.0,319.07,319.3,318.86,318.92,15746.0
2019-03-06 15:55:00,319.01,319.01,317.84,317.98,41187.0,319.01,319.01,317.84,317.98,41187.0
2019-03-07 09:30:00,317.11,317.62,316.37,316.39,16142.0,317.11,317.62,316.37,316.39,16142.0
2019-03-07 09:35:00,316.24,316.45,315.33,316.4,7275.0,316.24,316.45,315.33,316.4,7275.0
2019-03-07 09:40:00,316.04,316.08,315.5,315.89,3879.0,316.04,316.08,315.5,315.89,3879.0
2019-03-07 09:45:00,316.04,316.63,315.24,316.12,9238.0,316.04,316.63,315.24,316.12,9238.0
2019-03-07 09:50:00,316.26,316.34,314.74,315.51,5300.0,316.26,316.34,314.74,315.51,5300.0
2019-03-07 09:55:00,315.42,315.67,314.35,314.4,9715.0,315.42,315.67,314.35,314.4,9715.0
2019-03-07 10:00:00,314.66,315.22,314.17,314.95,5850.0,314.66,315.22,314.17,314.95,5850.0
2019-03-07 10:05:00,315.5,315.66,315.13,315.66,7060.0,315.5,315.66,315.13,315.66,7060.0
2019-03-07 10:10:00,315.8,316.37,315.25,315.37,19404.0,315.8,316.37,315.25,315.37,19404.0
2019-03-07 10:15:00,315.3,316.26,315.3,315.75,6298.0,315.3,316.26,315.3,315.75,6298.0
2019-03-07 10:20:00,315.71,316.2,315.43,316.0,2700.0,315.71,316.2,315.43,316.0,2700.0
2019-03-07 10:25:00,316.11,316.28,315.89,316.2,3100.0,316.11,316.28,315.89,316.2,3100.0
2019-03-07 10:30:00,316.28,316.72,316.19,316.69,11700.0,316.28,316.72,316.19,316.69,11700.0
2019-03-07 10:35:00,316.7,316.73,315.31,315.42,20549.0,316.7,316.73,315.31,315.42,20549.0
2019-03-07 10:40:00,315.18,315.52,315.03,315.07,4173.0,315.18,315.52,315.03,315.07,4173.0
2019-03-07 10:45:00,315.14,315.83,315.14,315.83,3600.0,315.14,315.83,315.14,315.83,3600.0
2019-03-07 10:50:00,315.84,316.62,315.83,316.41,4845.0,315.84,316.62,315.83,316.41,4845.0
2019-03-07 10:55:00,316.4,316.41,315.82,315.89,3750.0,316.4,316.41,315.82,315.89,3750.0
2019-03-07 11:00:00,315.9,316.55,315.43,316.12,5166.0,315.9,316.55,315.43,316.12,5166.0
2019-03-07 11:05:00,316.09,316.25,315.82,316.09,3100.0,316.09,316.25,315.82,316.09,3100.0
2019-03-07 11:10:00,316.17,316.26,316.02,316.22,2851.0,316.17,316.26,316.02,316.22,2851.0
2019-03-07 11:15:00,316.14,316.3,315.36,315.81,3998.0,316.14,316.3,315.36,315.81,3998.0
2019-03-07 11:20:00,315.71,315.85,315.52,315.58,3546.0,315.71,315.85,315.52,315.58,3546.0
2019-03-07 11:25:00,315.73,316.13,315.68,315.95,4757.0,315.73,316.13,315.68,315.95,4757.0
2019-03-07 11:30:00,316.25,317.77,316.24,317.3,6622.0,316.25,317.77,316.24,317.3,6622.0
2019-03-07 11:35:00,317.24,317.73,317.24,317.34,5500.0,317.24,317.73,317.24,317.34,5500.0
2019-03-07 11:40:00,317.25,318.0,317.07,317.5,4905.0,317.25,318.0,317.07,317.5,4905.0
2019-03-07 11:45:00,317.67,317.68,317.07,317.22,2435.0,317.67,317.68,317.07,317.22,2435.0
2019-03-07 11:50:00,317.18,317.18,316.7,316.7,2700.0,317.18,317.18,316.7,316.7,2700.0
2019-03-07 11:55:00,316.56,316.94,316.47,316.89,4923.0,316.56,316.94,316.47,316.89,4923.0
2019-03-07 12:00:00,317.06,317.07,316.78,317.01,4010.0,317.06,317.07,316.78,317.01,4010.0
2019-03-07 12:05:00,316.85,317.48,316.84,317.38,9265.0,316.85,317.48,316.84,317.38,9265.0
2019-03-07 12:10:00,317.44,317.54,317.06,317.21,2822.0,317.44,317.54,317.06,317.21,2822.0
2019-03-07 12:15:00,317.42,317.42,316.69,316.69,1600.0,317.42,317.42,316.69,316.69,1600.0
2019-03-07 12:20:00,316.71,316.86,316.34,316.86,2400.0,316.71,316.86,316.34,316.86,2400.0
2019-03-07 12:25:00,316.8,316.99,316.63,316.8,5897.0,316.8,316.99,316.63,316.8,5897.0
2019-03-07 12:30:00,316.73,316.74,316.11,316.67,3500.0,316.73,316.74,316.11,316.67,3500.0
2019-03-07 12:35:00,316.55,316.55,316.27,316.5,2400.0,316.55,316.55,316.27,316.5,2400.0
2019-03-07 12:40:00,316.5,316.61,316.34,316.39,2100.0,316.5,316.61,316.34,316.39,2100.0
2019-03-07 12:45:00,316.43,316.67,316.35,316.67,2831.0,316.43,316.67,316.35,316.67,2831.0
2019-03-07 12:50:00,316.63,317.1,316.61,317.08,3300.0,316.63,317.1,316.61,317.08,3300.0
2019-03-07 12:55:00,317.27,317.27,317.07,317.14,1800.0,317.27,317.27,317.07,317.14,1800.0
2019-03-07 13:00:00,317.0,317.25,316.94,317.13,2200.0,317.0,317.25,316.94,317.13,2200.0
2019-03-07 13:05:00,317.22,317.23,316.45,316.76,3300.0,317.22,317.23,316.45,316.76,3300.0
2019-03-07 13:10:00,316.71,317.06,316.7,316.84,2117.0,316.71,317.06,316.7,316.84,2117.0
2019-03-07 13:15:00,316.88,316.9,316.55,316.81,4200.0,316.88,316.9,316.55,316.81,4200.0
2019-03-07 13:20:00,316.99,317.29,316.94,317.29,3798.0,316.99,317.29,316.94,317.29,3798.0
2019-03-07 13:25:00,317.31,317.78,317.23,317.78,4501.0,317.31,317.78,317.23,317.78,4501.0
2019-03-07 13:30:00,317.81,317.95,317.47,317.6,8464.0,317.81,317.95,317.47,317.6,8464.0
2019-03-07 13:35:00,317.66,317.66,317.48,317.52,3700.0,317.66,317.66,317.48,317.52,3700.0
2019-03-07 13:40:00,317.63,317.91,317.63,317.75,2850.0,317.63,317.91,317.63,317.75,2850.0
2019-03-07 13:45:00,317.84,317.84,317.17,317.7,7586.0,317.84,317.84,317.17,317.7,7586.0
2019-03-07 13:50:00,317.69,317.75,317.08,317.23,4960.0,317.69,317.75,317.08,317.23,4960.0
2019-03-07 13:55:00,317.12,317.12,316.74,316.75,2800.0,317.12,317.12,316.74,316.75,2800.0
2019-03-07 14:00:00,316.6,316.99,316.6,316.67,5248.0,316.6,316.99,316.6,316.67,5248.0
2019-03-07 14:05:00,316.76,316.77,316.22,316.28,2642.0,316.76,316.77,316.22,316.28,2642.0
2019-03-07 14:10:00,316.12,316.29,315.9,315.9,1702.0,316.12,316.29,315.9,315.9,1702.0
2019-03-07 14:15:00,315.77,315.85,315.45,315.71,4569.0,315.77,315.85,315.45,315.71,4569.0
2019-03-07 14:20:00,315.89,316.22,315.69,315.88,4047.0,315.89,316.22,315.69,315.88,4047.0
2019-03-07 14:25:00,315.67,315.99,315.67,315.77,1800.0,315.67,315.99,315.67,315.77,1800.0
2019-03-07 14:30:00,315.92,315.92,315.3,315.45,2800.0,315.92,315.92,315.3,315.45,2800.0
2019-03-07 14:35:00,315.5,315.51,315.14,315.23,1800.0,315.5,315.51,315.14,315.23,1800.0
2019-03-07 14:40:00,315.23,315.5,315.23,315.36,2300.0,315.23,315.5,315.23,315.36,2300.0
2019-03-07 14:45:00,315.36,315.36,314.89,315.2,4241.0,315.36,315.36,314.89,315.2,4241.0
2019-03-07 14:50:00,315.13,315.13,314.67,314.78,3400.0,315.13,315.13,314.67,314.78,3400.0
2019-03-07 14:55:00,314.85,315.01,314.42,314.42,4698.0,314.85,315.01,314.42,314.42,4698.0
2019-03-07 15:00:00,314.54,314.74,314.24,314.4,3901.0,314.54,314.74,314.24,314.4,3901.0
2019-03-07 15:05:00,314.4,314.79,314.28,314.74,2904.0,314.4,314.79,314.28,314.74,2904.0
2019-03-07 15:10:00,314.76,315.13,314.6,315.03,13516.0,314.76,315.13,314.6,315.03,13516.0
2019-03-07 15:15:00,315.06,315.45,314.93,315.44,5760.0,315.06,315.45,314.93,315.44,5760.0
2019-03-07 15:20:00,315.48,316.01,315.36,315.6,11763.0,315.48,316.01,315.36,315.6,11763.0
2019-03-07 15:25:00,315.57,315.77,314.75,314.75,5464.0,315.57,315.77,314.75,314.75,5464.0
2019-03-07 15:30:00,314.8,315.51,314.74,315.34,7860.0,314.8,315.51,314.74,315.34,7860.0
2019-03-07 15:35:00,315.22,316.14,315.22,316.11,6139.0,315.22,316.14,315.22,316.11,6139.0
2019-03-07 15:40:00,316.09,316.12,315.19,315.71,7691.0,316.09,316.12,315.19,315.71,7691.0
2019-03-07 15:45:00,315.68,316.0,315.43,315.61,18205.0,315.68,316.0,315.43,315.61,18205.0
2019-03-07 15:50:00,315.5,315.56,314.82,315.16,20595.0,315.5,315.56,314.82,315.16,20595.0
2019-03-07 15:55:00,315.23,315.73,315.05,315.23,62777.0,315.23,315.73,315.05,315.23,62777.0
2019-03-08 09:30:00,312.29,313.33,311.12,311.53,25358.0,312.29,313.33,311.12,311.53,25358.0
2019-03-08 09:35:00,311.34,311.86,310.37,311.37,7741.0,311.34,311.86,310.37,311.37,7741.0
2019-03-08 09:40:00,311.12,311.82,311.05,311.21,7674.0,311.12,311.82,311.05,311.21,7674.0
2019-03-08 09:45:00,311.53,312.27,311.53,311.84,6423.0,311.53,312.27,311.53,311.84,6423.0
2019-03-08 09:50:00,311.96,312.07,311.0,311.33,4706.0,311.96,312.07,311.0,311.33,4706.0
2019-03-08 09:55:00,311.12,311.31,310.46,310.46,6063.0,311.12,311.31,310.46,310.46,6063.0
2019-03-08 10:00:00,310.19,310.19,309.17,309.83,11504.0,310.19,310.19,309.17,309.83,11504.0
2019-03-08 10:05:00,309.73,309.74,308.62,308.7,17029.0,309.73,309.74,308.62,308.7,17029.0
2019-03-08 10:10:00,308.75,309.26,308.45,309.03,10548.0,308.75,309.26,308.45,309.03,10548.0
2019-03-08 10:15:00,308.8,309.51,308.37,309.31,11131.0,308.8,309.51,308.37,309.31,11131.0
2019-03-08 10:20:00,309.48,310.22,309.48,309.51,6240.0,309.48,310.22,309.48,309.51,6240.0
2019-03-08 10:25:00,309.53,310.23,309.26,309.78,11233.0,309.53,310.23,309.26,309.78,11233.0
2019-03-08 10:30:00,309.98,311.2,309.88,310.61,19352.0,309.98,311.2,309.88,310.61,19352.0
2019-03-08 10:35:00,310.41,310.63,309.21,309.22,6390.0,310.41,310.63,309.21,309.22,6390.0
2019-03-08 10:40:00,309.22,310.42,308.95,310.42,2560.0,309.22,310.42,308.95,310.42,2560.0
2019-03-08 10:45:00,310.29,310.91,310.29,310.55,6522.0,310.29,310.91,310.29,310.55,6522.0
2019-03-08 10:50:00,310.53,310.53,309.23,309.34,5124.0,310.53,310.53,309.23,309.34,5124.0
2019-03-08 10:55:00,309.49,309.63,308.77,308.92,6215.0,309.49,309.63,308.77,308.92,6215.0
2019-03-08 11:00:00,308.79,308.9,308.21,308.4,8918.0,308.79,308.9,308.21,308.4,8918.0
2019-03-08 11:05:00,308.26,308.41,307.46,307.66,24967.0,308.26,308.41,307.46,307.66,24967.0
2019-03-08 11:10:00,307.68,308.32,307.63,308.29,14248.0,307.68,308.32,307.63,308.29,14248.0
2019-03-08 11:15:00,308.32,308.35,307.5,307.5,15660.0,308.32,308.35,307.5,307.5,15660.0
2019-03-08 11:20:00,307.51,308.32,307.28,308.06,8310.0,307.51,308.32,307.28,308.06,8310.0
2019-03-08 11:25:00,308.19,308.96,308.1,308.59,17721.0,308.19,308.96,308.1,308.59,17721.0
2019-03-08 11:30:00,308.73,309.15,308.28,308.28,20220.0,308.73,309.15,308.28,308.28,20220.0
2019-03-08 11:35:00,308.21,308.35,307.71,308.24,20678.0,308.21,308.35,307.71,308.24,20678.0
2019-03-08 11:40:00,308.34,309.04,308.11,309.04,4221.0,308.34,309.04,308.11,309.04,4221.0
2019-03-08 11:45:00,308.96,309.53,308.95,309.0,9575.0,308.96,309.53,308.95,309.0,9575.0
2019-03-08 11:50:00,308.96,308.98,308.5,308.91,3125.0,308.96,308.98,308.5,308.91,3125.0
2019-03-08 11:55:00,308.95,308.95,308.12,308.13,6981.0,308.95,308.95,308.12,308.13,6981.0
2019-03-08 12:00:00,308.03,308.25,308.01,308.12,3300.0,308.03,308.25,308.01,308.12,3300.0
2019-03-08 12:05:00,308.08,308.08,307.65,307.73,3400.0,308.08,308.08,307.65,307.73,3400.0
2019-03-08 12:10:00,307.86,308.25,307.8,308.04,3200.0,307.86,308.25,307.8,308.04,3200.0
2019-03-08 12:15:00,308.02,308.13,307.68,307.68,6800.0,308.02,308.13,307.68,307.68,6800.0
2019-03-08 12:20:00,307.74,307.9,307.57,307.68,5780.0,307.74,307.9,307.57,307.68,5780.0
2019-03-08 12:25:00,307.56,307.61,307.35,307.49,10502.0,307.56,307.61,307.35,307.49,10502.0
2019-03-08 12:30:00,307.46,307.56,307.07,307.07,4636.0,307.46,307.56,307.07,307.07,4636.0
2019-03-08 12:35:00,307.06,307.19,306.86,307.18,4195.0,307.06,307.19,306.86,307.18,4195.0
2019-03-08 12:40:00,307.33,307.69,307.33,307.37,5200.0,307.33,307.69,307.33,307.37,5200.0
2019-03-08 12:45:00,307.37,307.38,306.61,306.63,6700.0,307.37,307.38,306.61,306.63,6700.0
2019-03-08 12:50:00,306.62,306.62,305.96,306.06,28390.0,306.62,306.62,305.96,306.06,28390.0
2019-03-08 12:55:00,306.05,306.45,306.04,306.2,25387.0,306.05,306.45,306.04,306.2,25387.0
2019-03-08 13:00:00,306.11,306.88,306.06,306.65,18916.0,306.11,306.88,306.06,306.65,18916.0
2019-03-08 13:05:00,306.59,307.32,306.2,306.76,34123.0,306.59,307.32,306.2,306.76,34123.0
2019-03-08 13:10:00,306.77,307.65,306.71,307.41,46046.0,306.77,307.65,306.71,307.41,46046.0
2019-03-08 13:15:00,307.41,307.42,306.27,306.94,31923.0,307.41,307.42,306.27,306.94,31923.0
2019-03-08 13:20:00,306.7,307.13,306.7,307.0,17686.0,306.7,307.13,306.7,307.0,17686.0
2019-03-08 13:25:00,307.0,307.14,306.85,307.0,8402.0,307.0,307.14,306.85,307.0,8402.0
2019-03-08 13:30:00,307.0,307.01,306.65,306.88,3700.0,307.0,307.01,306.65,306.88,3700.0
2019-03-08 13:35:00,306.83,307.11,306.68,307.03,12641.0,306.83,307.11,306.68,307.03,12641.0
2019-03-08 13:40:00,307.03,307.08,306.81,306.81,7861.0,307.03,307.08,306.81,306.81,7861.0
2019-03-08 13:45:00,306.93,307.66,306.93,307.66,7070.0,306.93,307.66,306.93,307.66,7070.0
2019-03-08 13:50:00,307.67,307.67,307.12,307.14,4300.0,307.67,307.67,307.12,307.14,4300.0
2019-03-08 13:55:00,307.11,307.11,306.81,307.01,8604.0,307.11,307.11,306.81,307.01,8604.0
2019-03-08 14:00:00,307.05,307.05,306.81,306.89,5000.0,307.05,307.05,306.81,306.89,5000.0
2019-03-08 14:05:00,306.89,307.02,306.1,306.13,25901.0,306.89,307.02,306.1,306.13,25901.0
2019-03-08 14:10:00,306.23,306.3,305.94,306.07,20734.0,306.23,306.3,305.94,306.07,20734.0
2019-03-08 14:15:00,306.04,306.34,305.9,306.22,17836.0,306.04,306.34,305.9,306.22,17836.0
2019-03-08 14:20:00,306.22,307.3,306.22,306.88,32242.0,306.22,307.3,306.22,306.88,32242.0
2019-03-08 14:25:00,306.74,307.12,306.74,306.9,5814.0,306.74,307.12,306.74,306.9,5814.0
2019-03-08 14:30:00,306.91,307.12,306.44,306.54,26522.0,306.91,307.12,306.44,306.54,26522.0
2019-03-08 14:35:00,306.45,307.01,306.45,306.55,33600.0,306.45,307.01,306.45,306.55,33600.0
2019-03-08 14:40:00,306.55,307.11,306.31,307.03,37711.0,306.55,307.11,306.31,307.03,37711.0
2019-03-08 14:45:00,307.04,307.46,306.93,307.34,11871.0,307.04,307.46,306.93,307.34,11871.0
2019-03-08 14:50:00,307.46,308.05,307.34,307.95,21122.0,307.46,308.05,307.34,307.95,21122.0
2019-03-08 14:55:00,308.06,308.26,307.83,308.25,6357.0,308.06,308.26,307.83,308.25,6357.0
2019-03-08 15:00:00,308.05,308.55,308.0,308.41,5433.0,308.05,308.55,308.0,308.41,5433.0
2019-03-08 15:05:00,308.43,308.67,308.15,308.31,6812.0,308.43,308.67,308.15,308.31,6812.0
2019-03-08 15:10:00,308.29,308.29,307.5,307.59,7610.0,308.29,308.29,307.5,307.59,7610.0
2019-03-08 15:15:00,307.58,307.61,307.03,307.31,9110.0,307.58,307.61,307.03,307.31,9110.0
2019-03-08 15:20:00,307.24,307.34,307.1,307.24,5793.0,307.24,307.34,307.1,307.24,5793.0
2019-03-08 15:25:00,307.32,307.51,307.24,307.33,8113.0,307.32,307.51,307.24,307.33,8113.0
2019-03-08 15:30:00,307.32,307.84,307.29,307.73,8070.0,307.32,307.84,307.29,307.73,8070.0
2019-03-08 15:35:00,307.84,307.84,307.3,307.47,12723.0,307.84,307.84,307.3,307.47,12723.0
2019-03-08 15:40:00,307.45,307.69,307.11,307.64,15151.0,307.45,307.69,307.11,307.64,15151.0
2019-03-08 15:45:00,307.64,308.11,307.03,307.97,40860.0,307.64,308.11,307.03,307.97,40860.0
2019-03-08 15:50:00,308.02,309.01,307.98,308.91,22204.0,308.02,309.01,307.98,308.91,22204.0
2019-03-08 15:55:00,308.84,308.91,307.71,308.05,85015.0,308.84,308.91,307.71,308.05,85015.0
2019-03-11 09:30:00,308.28,309.9,308.11,309.57,12785.0,308.28,309.9,308.11,309.57,12785.0
2019-03-11 09:35:00,309.89,310.34,308.61,309.46,19735.0,309.89,310.34,308.61,309.46,19735.0
2019-03-11 09:40:00,309.56,309.79,307.72,308.2,16894.0,309.56,309.79,307.72,308.2,16894.0
2019-03-11 09:45:00,308.22,308.65,307.87,308.29,6710.0,308.22,308.65,307.87,308.29,6710.0
2019-03-11 09:50:00,307.86,308.14,307.28,307.67,8644.0,307.86,308.14,307.28,307.67,8644.0
2019-03-11 09:55:00,307.36,307.91,307.36,307.66,3200.0,307.36,307.91,307.36,307.66,3200.0
2019-03-11 10:00:00,307.82,308.35,307.77,308.35,23430.0,307.82,308.35,307.77,308.35,23430.0
2019-03-11 10:05:00,308.35,309.21,308.35,309.21,5517.0,308.35,309.21,308.35,309.21,5517.0
2019-03-11 10:10:00,309.4,309.54,308.98,309.0,7940.0,309.4,309.54,308.98,309.0,7940.0
2019-03-11 10:15:00,308.98,309.41,308.76,309.31,12471.0,308.98,309.41,308.76,309.31,12471.0
2019-03-11 10:20:00,309.31,309.39,308.76,308.98,16520.0,309.31,309.39,308.76,308.98,16520.0
2019-03-11 10:25:00,309.04,309.35,308.9,309.3,4118.0,309.04,309.35,308.9,309.3,4118.0
2019-03-11 10:30:00,309.3,309.31,308.79,308.97,16576.0,309.3,309.31,308.79,308.97,16576.0
2019-03-11 10:35:00,308.87,309.17,308.87,309.04,6975.0,308.87,309.17,308.87,309.04,6975.0
2019-03-11 10:40:00,309.1,309.17,308.49,308.68,10679.0,309.1,309.17,308.49,308.68,10679.0
2019-03-11 10:45:00,308.54,308.97,308.48,308.94,11322.0,308.54,308.97,308.48,308.94,11322.0
2019-03-11 10:50:00,308.94,309.5,308.69,309.5,17641.0,308.94,309.5,308.69,309.5,17641.0
2019-03-11 10:55:00,309.4,309.72,309.21,309.61,7733.0,309.4,309.72,309.21,309.61,7733.0
2019-03-11 11:00:00,309.74,310.19,309.4,310.19,7051.0,309.74,310.19,309.4,310.19,7051.0
2019-03-11 11:05:00,310.15,310.17,309.78,309.9,9069.0,310.15,310.17,309.78,309.9,9069.0
2019-03-11 11:10:00,309.78,309.98,309.53,309.78,10058.0,309.78,309.98,309.53,309.78,10058.0
2019-03-11 11:15:00,309.83,309.92,309.75,309.82,6098.0,309.83,309.92,309.75,309.82,6098.0
2019-03-11 11:20:00,309.82,309.89,309.54,309.85,6890.0,309.82,309.89,309.54,309.85,6890.0
2019-03-11 11:25:00,309.79,309.86,309.66,309.81,6528.0,309.79,309.86,309.66,309.81,6528.0
2019-03-11 11:30:00,309.8,309.85,309.6,309.74,4668.0,309.8,309.85,309.6,309.74,4668.0
2019-03-11 11:35:00,309.61,310.27,309.61,310.19,11394.0,309.61,310.27,309.61,310.19,11394.0
2019-03-11 11:40:00,310.25,310.25,309.95,309.96,4758.0,310.25,310.25,309.95,309.96,4758.0
2019-03-11 11:45:00,309.98,309.98,309.4,309.5,6258.0,309.98,309.98,309.4,309.5,6258.0
2019-03-11 11:50:00,309.49,310.28,309.48,310.18,9267.0,309.49,310.28,309.48,310.18,9267.0
2019-03-11 11:55:00,310.25,310.44,310.18,310.4,1800.0,310.25,310.44,310.18,310.4,1800.0
2019-03-11 12:00:00,310.46,311.22,310.13,311.22,15400.0,310.46,311.22,310.13,311.22,15400.0
2019-03-11 12:05:00,311.22,311.51,311.15,311.5,2100.0,311.22,311.51,311.15,311.5,2100.0
2019-03-11 12:10:00,311.5,311.77,311.36,311.73,4400.0,311.5,311.77,311.36,311.73,4400.0
2019-03-11 12:15:00,311.43,311.66,311.35,311.42,2300.0,311.43,311.66,311.35,311.42,2300.0
2019-03-11 12:20:00,311.47,311.84,311.42,311.82,9344.0,311.47,311.84,311.42,311.82,9344.0
2019-03-11 12:25:00,311.83,312.14,311.7,311.7,14064.0,311.83,312.14,311.7,311.7,14064.0
2019-03-11 12:30:00,311.75,311.88,311.6,311.73,4012.0,311.75,311.88,311.6,311.73,4012.0
2019-03-11 12:35:00,311.67,311.75,311.47,311.6,5690.0,311.67,311.75,311.47,311.6,5690.0
2019-03-11 12:40:00,311.49,311.73,311.46,311.61,4000.0,311.49,311.73,311.46,311.61,4000.0
2019-03-11 12:45:00,311.71,312.09,311.63,311.71,16951.0,311.71,312.09,311.63,311.71,16951.0
2019-03-11 12:50:00,311.71,311.8,311.64,311.67,2100.0,311.71,311.8,311.64,311.67,2100.0
2019-03-11 12:55:00,311.67,311.89,311.67,311.78,3000.0,311.67,311.89,311.67,311.78,3000.0
2019-03-11 13:00:00,311.78,311.84,311.31,311.31,6750.0,311.78,311.84,311.31,311.31,6750.0
2019-03-11 13:05:00,311.22,311.3,311.07,311.18,2902.0,311.22,311.3,311.07,311.18,2902.0
2019-03-11 13:10:00,311.13,311.41,311.04,311.38,4598.0,311.13,311.41,311.04,311.38,4598.0
2019-03-11 13:15:00,311.38,311.59,311.35,311.49,4801.0,311.38,311.59,311.35,311.49,4801.0
2019-03-11 13:20:00,311.48,311.58,311.33,311.33,7651.0,311.48,311.58,311.33,311.33,7651.0
2019-03-11 13:25:00,311.28,311.49,311.15,311.33,3275.0,311.28,311.49,311.15,311.33,3275.0
2019-03-11 13:30:00,311.48,311.52,311.31,311.35,8200.0,311.48,311.52,311.31,311.35,8200.0
2019-03-11 13:35:00,311.4,311.42,311.11,311.19,6580.0,311.4,311.42,311.11,311.19,6580.0
2019-03-11 13:40:00,311.17,311.3,311.13,311.19,2850.0,311.17,311.3,311.13,311.19,2850.0
2019-03-11 13:45:00,311.19,311.29,311.06,311.21,12581.0,311.19,311.29,311.06,311.21,12581.0
2019-03-11 13:50:00,311.2,311.45,311.09,311.33,10839.0,311.2,311.45,311.09,311.33,10839.0
2019-03-11 13:55:00,311.31,311.36,310.98,311.08,18474.0,311.31,311.36,310.98,311.08,18474.0
2019-03-11 14:00:00,311.1,311.13,311.01,311.01,4488.0,311.1,311.13,311.01,311.01,4488.0
2019-03-11 14:05:00,311.02,311.15,310.96,310.96,2900.0,311.02,311.15,310.96,310.96,2900.0
2019-03-11 14:10:00,311.06,311.06,310.8,310.84,3967.0,311.06,311.06,310.8,310.84,3967.0
2019-03-11 14:15:00,310.75,311.01,310.55,310.72,8223.0,310.75,311.01,310.55,310.72,8223.0
2019-03-11 14:20:00,310.8,310.87,310.72,310.74,2475.0,310.8,310.87,310.72,310.74,2475.0
2019-03-11 14:25:00,310.74,310.97,310.74,310.97,2449.0,310.74,310.97,310.74,310.97,2449.0
2019-03-11 14:30:00,310.83,311.14,310.83,311.03,4821.0,310.83,311.14,310.83,311.03,4821.0
2019-03-11 14:35:00,311.11,311.18,310.95,311.1,13055.0,311.11,311.18,310.95,311.1,13055.0
2019-03-11 14:40:00,311.06,311.1,310.93,311.05,6095.0,311.06,311.1,310.93,311.05,6095.0
2019-03-11 14:45:00,311.03,311.08,310.78,310.86,20711.0,311.03,311.08,310.78,310.86,20711.0
2019-03-11 14:50:00,310.86,311.08,310.81,310.84,16526.0,310.86,311.08,310.81,310.84,16526.0
2019-03-11 14:55:00,310.92,311.03,310.61,310.9,18403.0,310.92,311.03,310.61,310.9,18403.0
2019-03-11 15:00:00,310.88,310.92,310.65,310.7,8007.0,310.88,310.92,310.65,310.7,8007.0
2019-03-11 15:05:00,310.76,311.31,310.76,311.3,10032.0,310.76,311.31,310.76,311.3,10032.0
2019-03-11 15:10:00,311.4,311.82,311.4,311.5,5298.0,311.4,311.82,311.4,311.5,5298.0
2019-03-11 15:15:00,311.63,311.85,311.49,311.85,3000.0,311.63,311.85,311.49,311.85,3000.0
2019-03-11 15:20:00,311.87,312.1,311.75,311.96,7383.0,311.87,312.1,311.75,311.96,7383.0
2019-03-11 15:25:00,311.96,311.96,311.59,311.68,4700.0,311.96,311.96,311.59,311.68,4700.0
2019-03-11 15:30:00,311.84,312.15,311.69,312.02,7600.0,311.84,312.15,311.69,312.02,7600.0
2019-03-11 15:35:00,312.01,312.07,311.72,311.74,21643.0,312.01,312.07,311.72,311.74,21643.0
2019-03-11 15:40:00,311.7,311.85,311.6,311.84,9890.0,311.7,311.85,311.6,311.84,9890.0
2019-03-11 15:45:00,311.91,311.94,311.68,311.85,27968.0,311.91,311.94,311.68,311.85,27968.0
2019-03-11 15:50:00,311.78,311.84,311.42,311.56,20809.0,311.78,311.84,311.42,311.56,20809.0
2019-03-11 15:55:00,311.64,311.96,310.93,311.46,69463.0,311.64,311.96,310.93,311.46,69463.0
2019-03-12 09:30:00,312.15,313.08,311.26,312.54,12630.0,312.15,313.08,311.26,312.54,12630.0
2019-03-12 09:35:00,312.24,313.42,311.82,313.42,7437.0,312.24,313.42,311.82,313.42,7437.0
2019-03-12 09:40:00,313.5,313.56,312.08,312.46,4416.0,313.5,313.56,312.08,312.46,4416.0
2019-03-12 09:45:00,312.68,313.25,312.17,313.25,3766.0,312.68,313.25,312.17,313.25,3766.0
2019-03-12 09:50:00,313.23,314.0,313.22,314.0,8745.0,313.23,314.0,313.22,314.0,8745.0
2019-03-12 09:55:00,314.04,314.26,313.85,313.97,5603.0,314.04,314.26,313.85,313.97,5603.0
2019-03-12 10:00:00,313.84,313.93,313.28,313.52,6370.0,313.84,313.93,313.28,313.52,6370.0
2019-03-12 10:05:00,313.76,313.86,313.43,313.63,6683.0,313.76,313.86,313.43,313.63,6683.0
2019-03-12 10:10:00,313.67,313.7,313.14,313.24,10753.0,313.67,313.7,313.14,313.24,10753.0
2019-03-12 10:15:00,313.02,313.14,312.89,313.08,9023.0,313.02,313.14,312.89,313.08,9023.0
2019-03-12 10:20:00,313.05,313.42,312.69,312.97,6950.0,313.05,313.42,312.69,312.97,6950.0
2019-03-12 10:25:00,312.97,313.2,312.9,313.08,3202.0,312.97,313.2,312.9,313.08,3202.0
2019-03-12 10:30:00,313.09,313.63,313.0,313.11,34144.0,313.09,313.63,313.0,313.11,34144.0
2019-03-12 10:35:00,313.1,313.82,313.02,313.66,32631.0,313.1,313.82,313.02,313.66,32631.0
2019-03-12 10:40:00,313.66,313.79,313.31,313.53,6810.0,313.66,313.79,313.31,313.53,6810.0
2019-03-12 10:45:00,313.38,313.85,313.23,313.82,12576.0,313.38,313.85,313.23,313.82,12576.0
2019-03-12 10:50:00,313.83,314.05,313.66,313.72,9076.0,313.83,314.05,313.66,313.72,9076.0
2019-03-12 10:55:00,313.93,314.01,313.62,313.84,3248.0,313.93,314.01,313.62,313.84,3248.0
2019-03-12 11:00:00,313.91,313.99,313.67,313.67,3452.0,313.91,313.99,313.67,313.67,3452.0
2019-03-12 11:05:00,313.71,314.2,313.71,314.2,5626.0,313.71,314.2,313.71,314.2,5626.0
2019-03-12 11:10:00,314.3,314.48,313.72,313.72,3938.0,314.3,314.48,313.72,313.72,3938.0
2019-03-12 11:15:00,313.74,313.88,313.44,313.55,2292.0,313.74,313.88,313.44,313.55,2292.0
2019-03-12 11:20:00,313.42,313.72,313.35,313.52,3705.0,313.42,313.72,313.35,313.52,3705.0
2019-03-12 11:25:00,313.44,313.48,313.05,313.05,4334.0,313.44,313.48,313.05,313.05,4334.0
2019-03-12 11:30:00,313.17,313.38,313.16,313.29,2700.0,313.17,313.38,313.16,313.29,2700.0
2019-03-12 11:35:00,313.31,313.56,313.23,313.43,5065.0,313.31,313.56,313.23,313.43,5065.0
2019-03-12 11:40:00,313.39,313.5,313.08,313.13,5303.0,313.39,313.5,313.08,313.13,5303.0
2019-03-12 11:45:00,313.23,313.24,312.74,312.94,2000.0,313.23,313.24,312.74,312.94,2000.0
2019-03-12 11:50:00,312.94,313.41,312.94,313.33,11420.0,312.94,313.41,312.94,313.33,11420.0
2019-03-12 11:55:00,313.43,313.65,313.37,313.65,5562.0,313.43,313.65,313.37,313.65,5562.0
2019-03-12 12:00:00,313.66,313.69,313.22,313.28,4086.0,313.66,313.69,313.22,313.28,4086.0
2019-03-12 12:05:00,313.28,313.4,313.25,313.25,4139.0,313.28,313.4,313.25,313.25,4139.0
2019-03-12 12:10:00,313.23,313.44,313.23,313.32,4350.0,313.23,313.44,313.23,313.32,4350.0
2019-03-12 12:15:00,313.4,313.44,313.1,313.25,13638.0,313.4,313.44,313.1,313.25,13638.0
2019-03-12 12:20:00,313.24,313.37,313.08,313.26,4728.0,313.24,313.37,313.08,313.26,4728.0
2019-03-12 12:25:00,313.33,313.7,313.26,313.66,6700.0,313.33,313.7,313.26,313.66,6700.0
2019-03-12 12:30:00,313.71,313.81,313.46,313.56,2384.0,313.71,313.81,313.46,313.56,2384.0
2019-03-12 12:35:00,313.51,313.87,313.51,313.84,2000.0,313.51,313.87,313.51,313.84,2000.0
2019-03-12 12:40:00,313.92,314.05,313.81,314.01,3920.0,313.92,314.05,313.81,314.01,3920.0
2019-03-12 12:45:00,314.15,314.5,314.15,314.41,4037.0,314.15,314.5,314.15,314.41,4037.0
2019-03-12 12:50:00,314.52,314.58,314.28,314.49,1400.0,314.52,314.58,314.28,314.49,1400.0
2019-03-12 12:55:00,314.65,314.75,314.59,314.75,2307.0,314.65,314.75,314.59,314.75,2307.0
2019-03-12 13:00:00,314.79,314.91,314.48,314.66,2700.0,314.79,314.91,314.48,314.66,2700.0
2019-03-12 13:05:00,314.82,315.28,314.82,315.21,4243.0,314.82,315.28,314.82,315.21,4243.0
2019-03-12 13:10:00,315.11,315.2,314.92,315.07,3200.0,315.11,315.2,314.92,315.07,3200.0
2019-03-12 13:15:00,315.06,315.08,314.85,314.96,2350.0,315.06,315.08,314.85,314.96,2350.0
2019-03-12 13:20:00,315.15,315.19,314.81,315.19,3300.0,315.15,315.19,314.81,315.19,3300.0
2019-03-12 13:25:00,315.15,315.18,314.32,314.4,8027.0,315.15,315.18,314.32,314.4,8027.0
2019-03-12 13:30:00,314.35,314.35,313.72,314.13,7100.0,314.35,314.35,313.72,314.13,7100.0
2019-03-12 13:35:00,314.08,314.23,313.95,313.95,6796.0,314.08,314.23,313.95,313.95,6796.0
2019-03-12 13:40:00,314.01,314.18,313.94,313.94,1800.0,314.01,314.18,313.94,313.94,1800.0
2019-03-12 13:45:00,314.0,314.02,313.6,313.69,2507.0,314.0,314.02,313.6,313.69,2507.0
2019-03-12 13:50:00,313.75,314.0,313.6,313.81,4018.0,313.75,314.0,313.6,313.81,4018.0
2019-03-12 13:55:00,313.73,313.85,313.3,313.42,4600.0,313.73,313.85,313.3,313.42,4600.0
2019-03-12 14:00:00,313.4,313.62,313.33,313.4,3343.0,313.4,313.62,313.33,313.4,3343.0
2019-03-12 14:05:00,313.49,313.63,313.37,313.63,2100.0,313.49,313.63,313.37,313.63,2100.0
2019-03-12 14:10:00,313.58,313.88,313.51,313.88,5009.0,313.58,313.88,313.51,313.88,5009.0
2019-03-12 14:15:00,313.89,314.23,313.82,314.23,2700.0,313.89,314.23,313.82,314.23,2700.0
2019-03-12 14:20:00,314.05,314.21,313.99,314.1,2900.0,314.05,314.21,313.99,314.1,2900.0
2019-03-12 14:25:00,314.13,314.13,313.63,313.63,2613.0,314.13,314.13,313.63,313.63,2613.0
2019-03-12 14:30:00,313.51,313.75,313.44,313.72,2145.0,313.51,313.75,313.44,313.72,2145.0
2019-03-12 14:35:00,313.78,314.01,313.78,313.85,2459.0,313.78,314.01,313.78,313.85,2459.0
2019-03-12 14:40:00,313.81,313.96,313.75,313.75,3077.0,313.81,313.96,313.75,313.75,3077.0
2019-03-12 14:45:00,313.72,313.72,313.44,313.6,2100.0,313.72,313.72,313.44,313.6,2100.0
2019-03-12 14:50:00,313.7,313.96,313.63,313.72,3789.0,313.7,313.96,313.63,313.72,3789.0
2019-03-12 14:55:00,313.72,313.91,313.66,313.75,5945.0,313.72,313.91,313.66,313.75,5945.0
2019-03-12 15:00:00,313.66,313.7,313.2,313.2,6047.0,313.66,313.7,313.2,313.2,6047.0
2019-03-12 15:05:00,313.21,313.22,312.96,313.21,3528.0,313.21,313.22,312.96,313.21,3528.0
2019-03-12 15:10:00,313.29,313.33,312.9,312.9,1200.0,313.29,313.33,312.9,312.9,1200.0
2019-03-12 15:15:00,312.84,312.91,312.56,312.59,4999.0,312.84,312.91,312.56,312.59,4999.0
2019-03-12 15:20:00,312.62,312.97,312.41,312.82,3800.0,312.62,312.97,312.41,312.82,3800.0
2019-03-12 15:25:00,312.93,313.27,312.93,313.02,3298.0,312.93,313.27,312.93,313.02,3298.0
2019-03-12 15:30:00,312.99,312.99,312.64,312.78,4986.0,312.99,312.99,312.64,312.78,4986.0
2019-03-12 15:35:00,312.71,312.83,312.49,312.83,8260.0,312.71,312.83,312.49,312.83,8260.0
2019-03-12 15:40:00,312.74,313.35,312.74,313.35,5004.0,312.74,313.35,312.74,313.35,5004.0
2019-03-12 15:45:00,313.38,313.71,313.05,313.14,11390.0,313.38,313.71,313.05,313.14,11390.0
2019-03-12 15:50:00,313.18,313.19,312.67,312.73,9358.0,313.18,313.19,312.67,312.73,9358.0
2019-03-12 15:55:00,312.72,312.92,311.97,312.62,45595.0,312.72,312.92,311.97,312.62,45595.0
2019-03-13 09:30:00,313.12,314.02,312.42,312.7,10926.0,313.12,314.02,312.42,312.7,10926.0
2019-03-13 09:35:00,313.17,313.89,312.11,313.54,8004.0,313.17,313.89,312.11,313.54,8004.0
2019-03-13 09:40:00,313.47,314.36,313.31,314.24,4120.0,313.47,314.36,313.31,314.24,4120.0
2019-03-13 09:45:00,314.24,314.82,314.24,314.68,5146.0,314.24,314.82,314.24,314.68,5146.0
2019-03-13 09:50:00,314.61,315.54,314.52,315.44,7538.0,314.61,315.54,314.52,315.44,7538.0
2019-03-13 09:55:00,315.51,315.77,315.31,315.31,4300.0,315.51,315.77,315.31,315.31,4300.0
2019-03-13 10:00:00,315.31,315.88,315.23,315.68,10888.0,315.31,315.88,315.23,315.68,10888.0
2019-03-13 10:05:00,315.55,316.24,315.54,316.15,9506.0,315.55,316.24,315.54,316.15,9506.0
2019-03-13 10:10:00,316.31,316.54,315.99,315.99,4460.0,316.31,316.54,315.99,315.99,4460.0
2019-03-13 10:15:00,316.13,317.05,316.13,316.93,4935.0,316.13,317.05,316.13,316.93,4935.0
2019-03-13 10:20:00,317.09,317.18,316.64,316.73,4300.0,317.09,317.18,316.64,316.73,4300.0
2019-03-13 10:25:00,316.9,317.01,316.83,317.01,3274.0,316.9,317.01,316.83,317.01,3274.0
2019-03-13 10:30:00,316.93,317.17,316.74,317.0,8270.0,316.93,317.17,316.74,317.0,8270.0
2019-03-13 10:35:00,317.04,317.26,316.65,316.9,5818.0,317.04,317.26,316.65,316.9,5818.0
2019-03-13 10:40:00,317.26,317.43,316.86,316.97,7053.0,317.26,317.43,316.86,316.97,7053.0
2019-03-13 10:45:00,317.24,317.57,317.02,317.5,8115.0,317.24,317.57,317.02,317.5,8115.0
2019-03-13 10:50:00,317.45,318.02,317.41,318.02,14151.0,317.45,318.02,317.41,318.02,14151.0
2019-03-13 10:55:00,317.97,318.34,317.69,318.18,9036.0,317.97,318.34,317.69,318.18,9036.0
2019-03-13 11:00:00,318.35,318.65,318.3,318.3,6024.0,318.35,318.65,318.3,318.3,6024.0
2019-03-13 11:05:00,318.29,318.8,317.88,318.6,4238.0,318.29,318.8,317.88,318.6,4238.0
2019-03-13 11:10:00,318.64,318.77,318.39,318.43,4401.0,318.64,318.77,318.39,318.43,4401.0
2019-03-13 11:15:00,318.79,319.0,318.28,318.84,11928.0,318.79,319.0,318.28,318.84,11928.0
2019-03-13 11:20:00,318.81,319.0,318.49,318.83,4356.0,318.81,319.0,318.49,318.83,4356.0
2019-03-13 11:25:00,318.62,319.35,318.61,319.2,6575.0,318.62,319.35,318.61,319.2,6575.0
2019-03-13 11:30:00,319.15,319.4,319.0,319.2,5321.0,319.15,319.4,319.0,319.2,5321.0
2019-03-13 11:35:00,319.25,319.58,319.19,319.38,9114.0,319.25,319.58,319.19,319.38,9114.0
2019-03-13 11:40:00,319.33,319.84,319.32,319.74,10155.0,319.33,319.84,319.32,319.74,10155.0
2019-03-13 11:45:00,319.61,319.94,319.6,319.74,7305.0,319.61,319.94,319.6,319.74,7305.0
2019-03-13 11:50:00,319.61,319.74,319.07,319.57,13200.0,319.61,319.74,319.07,319.57,13200.0
2019-03-13 11:55:00,319.67,319.85,318.95,318.99,6350.0,319.67,319.85,318.95,318.99,6350.0
2019-03-13 12:00:00,319.04,319.09,318.79,318.8,4234.0,319.04,319.09,318.79,318.8,4234.0
2019-03-13 12:05:00,318.86,319.09,318.13,318.13,3527.0,318.86,319.09,318.13,318.13,3527.0
2019-03-13 12:10:00,318.13,318.88,318.13,318.88,5079.0,318.13,318.88,318.13,318.88,5079.0
2019-03-13 12:15:00,318.73,318.77,318.54,318.77,2200.0,318.73,318.77,318.54,318.77,2200.0
2019-03-13 12:20:00,318.66,318.66,318.26,318.58,8003.0,318.66,318.66,318.26,318.58,8003.0
2019-03-13 12:25:00,318.58,318.69,318.28,318.69,5588.0,318.58,318.69,318.28,318.69,5588.0
2019-03-13 12:30:00,318.69,318.69,318.11,318.49,5260.0,318.69,318.69,318.11,318.49,5260.0
2019-03-13 12:35:00,318.55,318.69,318.55,318.55,2500.0,318.55,318.69,318.55,318.55,2500.0
2019-03-13 12:40:00,318.55,319.16,318.49,319.16,5000.0,318.55,319.16,318.49,319.16,5000.0
2019-03-13 12:45:00,319.15,319.17,318.9,318.95,3839.0,319.15,319.17,318.9,318.95,3839.0
2019-03-13 12:50:00,319.09,319.1,318.65,318.77,7415.0,319.09,319.1,318.65,318.77,7415.0
2019-03-13 12:55:00,318.74,318.84,318.62,318.7,3684.0,318.74,318.84,318.62,318.7,3684.0
2019-03-13 13:00:00,318.76,319.03,318.74,318.97,3535.0,318.76,319.03,318.74,318.97,3535.0
2019-03-13 13:05:00,319.0,319.3,318.98,319.25,5283.0,319.0,319.3,318.98,319.25,5283.0
2019-03-13 13:10:00,319.24,319.93,319.24,319.93,4601.0,319.24,319.93,319.24,319.93,4601.0
2019-03-13 13:15:00,319.94,320.0,319.43,319.43,6667.0,319.94,320.0,319.43,319.43,6667.0
2019-03-13 13:20:00,319.4,319.64,319.24,319.5,2901.0,319.4,319.64,319.24,319.5,2901.0
2019-03-13 13:25:00,319.45,319.64,319.45,319.61,2369.0,319.45,319.64,319.45,319.61,2369.0
2019-03-13 13:30:00,319.54,319.89,319.51,319.77,4376.0,319.54,319.89,319.51,319.77,4376.0
2019-03-13 13:35:00,319.88,320.02,319.78,319.99,6269.0,319.88,320.02,319.78,319.99,6269.0
2019-03-13 13:40:00,319.93,320.1,319.93,320.0,13100.0,319.93,320.1,319.93,320.0,13100.0
2019-03-13 13:45:00,320.02,320.36,319.99,320.11,24039.0,320.02,320.36,319.99,320.11,24039.0
2019-03-13 13:50:00,320.11,320.34,320.07,320.23,4323.0,320.11,320.34,320.07,320.23,4323.0
2019-03-13 13:55:00,320.26,320.36,319.99,320.32,12633.0,320.26,320.36,319.99,320.32,12633.0
2019-03-13 14:00:00,320.42,320.48,320.21,320.32,17357.0,320.42,320.48,320.21,320.32,17357.0
2019-03-13 14:05:00,320.31,320.8,320.16,320.78,18016.0,320.31,320.8,320.16,320.78,18016.0
2019-03-13 14:10:00,320.77,320.77,320.33,320.33,4549.0,320.77,320.77,320.33,320.33,4549.0
2019-03-13 14:15:00,320.38,320.54,320.07,320.19,6915.0,320.38,320.54,320.07,320.19,6915.0
2019-03-13 14:20:00,320.27,320.34,320.1,320.1,6133.0,320.27,320.34,320.1,320.1,6133.0
2019-03-13 14:25:00,320.1,320.27,319.97,320.24,9811.0,320.1,320.27,319.97,320.24,9811.0
2019-03-13 14:30:00,320.21,320.27,319.98,320.18,5569.0,320.21,320.27,319.98,320.18,5569.0
2019-03-13 14:35:00,320.18,320.22,320.07,320.16,4427.0,320.18,320.22,320.07,320.16,4427.0
2019-03-13 14:40:00,320.17,320.22,319.98,320.08,5219.0,320.17,320.22,319.98,320.08,5219.0
2019-03-13 14:45:00,320.07,320.08,319.15,319.24,6692.0,320.07,320.08,319.15,319.24,6692.0
2019-03-13 14:50:00,319.16,319.66,318.84,319.61,13942.0,319.16,319.66,318.84,319.61,13942.0
2019-03-13 14:55:00,319.64,320.28,319.55,319.9,7442.0,319.64,320.28,319.55,319.9,7442.0
2019-03-13 15:00:00,319.87,320.19,319.79,319.97,5168.0,319.87,320.19,319.79,319.97,5168.0
2019-03-13 15:05:00,320.07,320.24,319.84,320.07,5574.0,320.07,320.24,319.84,320.07,5574.0
2019-03-13 15:10:00,320.05,320.17,319.87,319.94,5533.0,320.05,320.17,319.87,319.94,5533.0
2019-03-13 15:15:00,319.93,320.4,319.89,320.01,6809.0,319.93,320.4,319.89,320.01,6809.0
2019-03-13 15:20:00,320.0,320.55,319.96,320.32,17661.0,320.0,320.55,319.96,320.32,17661.0
2019-03-13 15:25:00,320.44,321.0,320.33,321.0,6269.0,320.44,321.0,320.33,321.0,6269.0
2019-03-13 15:30:00,320.84,321.0,320.56,320.9,10516.0,320.84,321.0,320.56,320.9,10516.0
2019-03-13 15:35:00,320.97,321.04,320.78,320.94,10517.0,320.97,321.04,320.78,320.94,10517.0
2019-03-13 15:40:00,320.9,321.22,320.66,320.84,20235.0,320.9,321.22,320.66,320.84,20235.0
2019-03-13 15:45:00,320.8,321.06,320.21,320.39,18422.0,320.8,321.06,320.21,320.39,18422.0
2019-03-13 15:50:00,320.31,320.77,320.31,320.65,12329.0,320.31,320.77,320.31,320.65,12329.0
2019-03-13 15:55:00,320.66,320.81,320.24,320.65,41717.0,320.66,320.81,320.24,320.65,41717.0
2019-03-14 09:30:00,321.53,322.9,321.13,322.26,14051.0,321.53,322.9,321.13,322.26,14051.0
2019-03-14 09:35:00,322.35,323.44,322.03,323.34,4800.0,322.35,323.44,322.03,323.34,4800.0
2019-03-14 09:40:00,323.19,323.55,322.17,322.43,5610.0,323.19,323.55,322.17,322.43,5610.0
2019-03-14 09:45:00,322.59,322.76,322.15,322.74,3646.0,322.59,322.76,322.15,322.74,3646.0
2019-03-14 09:50:00,323.1,323.1,322.51,322.84,2600.0,323.1,323.1,322.51,322.84,2600.0
2019-03-14 09:55:00,322.76,323.19,322.3,322.32,2980.0,322.76,323.19,322.3,322.32,2980.0
2019-03-14 10:00:00,322.13,322.13,321.04,321.1,5887.0,322.13,322.13,321.04,321.1,5887.0
2019-03-14 10:05:00,321.2,321.35,320.3,320.5,8407.0,321.2,321.35,320.3,320.5,8407.0
2019-03-14 10:10:00,320.5,320.5,320.06,320.07,3434.0,320.5,320.5,320.06,320.07,3434.0
2019-03-14 10:15:00,319.8,320.32,319.29,319.29,4510.0,319.8,320.32,319.29,319.29,4510.0
2019-03-14 10:20:00,319.37,319.77,318.99,319.08,15813.0,319.37,319.77,318.99,319.08,15813.0
2019-03-14 10:25:00,318.96,319.64,318.95,319.53,3500.0,318.96,319.64,318.95,319.53,3500.0
2019-03-14 10:30:00,319.38,319.68,319.09,319.63,4624.0,319.38,319.68,319.09,319.63,4624.0
2019-03-14 10:35:00,319.89,320.2,319.57,320.2,3953.0,319.89,320.2,319.57,320.2,3953.0
2019-03-14 10:40:00,320.26,320.27,319.67,319.67,3709.0,320.26,320.27,319.67,319.67,3709.0
2019-03-14 10:45:00,319.63,319.65,319.21,319.22,3452.0,319.63,319.65,319.21,319.22,3452.0
2019-03-14 10:50:00,319.38,319.58,319.15,319.39,3094.0,319.38,319.58,319.15,319.39,3094.0
2019-03-14 10:55:00,319.42,320.04,319.38,319.91,5830.0,319.42,320.04,319.38,319.91,5830.0
2019-03-14 11:00:00,319.92,320.03,319.47,319.74,3160.0,319.92,320.03,319.47,319.74,3160.0
2019-03-14 11:05:00,319.79,319.94,319.66,319.66,3200.0,319.79,319.94,319.66,319.66,3200.0
2019-03-14 11:10:00,319.55,320.13,319.54,319.94,4093.0,319.55,320.13,319.54,319.94,4093.0
2019-03-14 11:15:00,320.0,320.69,319.89,320.65,11267.0,320.0,320.69,319.89,320.65,11267.0
2019-03-14 11:20:00,320.62,320.76,320.56,320.63,3189.0,320.62,320.76,320.56,320.63,3189.0
2019-03-14 11:25:00,320.73,320.94,320.47,320.65,4700.0,320.73,320.94,320.47,320.65,4700.0
2019-03-14 11:30:00,320.79,321.0,320.78,321.0,3750.0,320.79,321.0,320.78,321.0,3750.0
2019-03-14 11:35:00,321.02,321.39,320.77,321.39,12028.0,321.02,321.39,320.77,321.39,12028.0
2019-03-14 11:40:00,321.47,321.85,321.3,321.56,20002.0,321.47,321.85,321.3,321.56,20002.0
2019-03-14 11:45:00,321.67,321.84,321.25,321.84,5000.0,321.67,321.84,321.25,321.84,5000.0
2019-03-14 11:50:00,321.87,322.32,321.87,322.11,3864.0,321.87,322.32,321.87,322.11,3864.0
2019-03-14 11:55:00,322.19,322.52,322.19,322.52,3400.0,322.19,322.52,322.19,322.52,3400.0
2019-03-14 12:00:00,322.53,322.56,321.91,321.99,5853.0,322.53,322.56,321.91,321.99,5853.0
2019-03-14 12:05:00,322.03,322.03,321.73,321.86,2900.0,322.03,322.03,321.73,321.86,2900.0
2019-03-14 12:10:00,321.79,321.79,321.11,321.26,7937.0,321.79,321.79,321.11,321.26,7937.0
2019-03-14 12:15:00,321.27,321.6,321.25,321.48,2300.0,321.27,321.6,321.25,321.48,2300.0
2019-03-14 12:20:00,321.39,321.39,320.91,320.93,6636.0,321.39,321.39,320.91,320.93,6636.0
2019-03-14 12:25:00,320.94,321.04,320.51,320.59,8029.0,320.94,321.04,320.51,320.59,8029.0
2019-03-14 12:30:00,320.66,321.02,320.63,321.01,3920.0,320.66,321.02,320.63,321.01,3920.0
2019-03-14 12:35:00,320.77,321.06,320.55,320.59,2671.0,320.77,321.06,320.55,320.59,2671.0
2019-03-14 12:40:00,320.48,320.88,320.42,320.42,2400.0,320.48,320.88,320.42,320.42,2400.0
2019-03-14 12:45:00,320.31,320.64,320.28,320.37,7700.0,320.31,320.64,320.28,320.37,7700.0
2019-03-14 12:50:00,320.49,320.55,319.72,319.9,15718.0,320.49,320.55,319.72,319.9,15718.0
2019-03-14 12:55:00,319.97,320.09,319.86,319.93,3710.0,319.97,320.09,319.86,319.93,3710.0
2019-03-14 13:00:00,319.99,320.16,319.92,320.04,19059.0,319.99,320.16,319.92,320.04,19059.0
2019-03-14 13:05:00,320.04,320.11,319.91,320.02,16033.0,320.04,320.11,319.91,320.02,16033.0
2019-03-14 13:10:00,320.06,320.19,319.91,319.96,8921.0,320.06,320.19,319.91,319.96,8921.0
2019-03-14 13:15:00,319.92,320.06,319.92,320.02,7100.0,319.92,320.06,319.92,320.02,7100.0
2019-03-14 13:20:00,320.03,320.03,319.81,319.87,2900.0,320.03,320.03,319.81,319.87,2900.0
2019-03-14 13:25:00,319.87,320.03,319.77,320.01,9450.0,319.87,320.03,319.77,320.01,9450.0
2019-03-14 13:30:00,319.98,320.06,319.91,319.91,4241.0,319.98,320.06,319.91,319.91,4241.0
2019-03-14 13:35:00,319.94,319.95,319.75,319.78,2400.0,319.94,319.95,319.75,319.78,2400.0
2019-03-14 13:40:00,319.9,320.04,319.78,320.02,7696.0,319.9,320.04,319.78,320.02,7696.0
2019-03-14 13:45:00,320.04,320.04,319.85,319.92,6555.0,320.04,320.04,319.85,319.92,6555.0
2019-03-14 13:50:00,319.92,319.99,319.61,319.65,2200.0,319.92,319.99,319.61,319.65,2200.0
2019-03-14 13:55:00,319.73,319.74,319.51,319.51,3063.0,319.73,319.74,319.51,319.51,3063.0
2019-03-14 14:00:00,319.53,319.54,319.3,319.49,5194.0,319.53,319.54,319.3,319.49,5194.0
2019-03-14 14:05:00,319.49,319.63,319.46,319.5,2309.0,319.49,319.63,319.46,319.5,2309.0
2019-03-14 14:10:00,319.49,319.66,319.28,319.3,8283.0,319.49,319.66,319.28,319.3,8283.0
2019-03-14 14:15:00,319.22,319.35,319.1,319.25,6662.0,319.22,319.35,319.1,319.25,6662.0
2019-03-14 14:20:00,319.25,319.32,319.04,319.04,3975.0,319.25,319.32,319.04,319.04,3975.0
2019-03-14 14:25:00,319.17,319.38,319.1,319.33,7646.0,319.17,319.38,319.1,319.33,7646.0
2019-03-14 14:30:00,319.42,319.43,319.07,319.25,8366.0,319.42,319.43,319.07,319.25,8366.0
2019-03-14 14:35:00,319.17,319.33,318.89,319.01,4400.0,319.17,319.33,318.89,319.01,4400.0
2019-03-14 14:40:00,319.07,319.19,318.98,319.19,2000.0,319.07,319.19,318.98,319.19,2000.0
2019-03-14 14:45:00,319.22,319.58,319.2,319.34,5185.0,319.22,319.58,319.2,319.34,5185.0
2019-03-14 14:50:00,319.4,319.62,319.08,319.08,9970.0,319.4,319.62,319.08,319.08,9970.0
2019-03-14 14:55:00,319.07,319.19,318.79,318.91,7520.0,319.07,319.19,318.79,318.91,7520.0
2019-03-14 15:00:00,318.93,319.34,318.69,319.17,8210.0,318.93,319.34,318.69,319.17,8210.0
2019-03-14 15:05:00,319.17,319.58,319.07,319.58,4297.0,319.17,319.58,319.07,319.58,4297.0
2019-03-14 15:10:00,319.54,319.54,319.21,319.21,4610.0,319.54,319.54,319.21,319.21,4610.0
2019-03-14 15:15:00,319.23,319.28,319.12,319.13,3511.0,319.23,319.28,319.12,319.13,3511.0
2019-03-14 15:20:00,319.12,319.33,318.97,319.06,6506.0,319.12,319.33,318.97,319.06,6506.0
2019-03-14 15:25:00,319.08,319.23,318.96,319.2,13111.0,319.08,319.23,318.96,319.2,13111.0
2019-03-14 15:30:00,319.15,319.96,319.03,319.79,8048.0,319.15,319.96,319.03,319.79,8048.0
2019-03-14 15:35:00,319.74,320.4,319.74,320.3,5459.0,319.74,320.4,319.74,320.3,5459.0
2019-03-14 15:40:00,320.33,320.67,320.33,320.61,11100.0,320.33,320.67,320.33,320.61,11100.0
2019-03-14 15:45:00,320.54,320.63,320.34,320.61,9614.0,320.54,320.63,320.34,320.61,9614.0
2019-03-14 15:50:00,320.56,320.91,320.45,320.64,14735.0,320.56,320.91,320.45,320.64,14735.0
2019-03-14 15:55:00,320.58,321.61,320.58,321.49,75199.0,320.58,321.61,320.58,321.49,75199.0
2019-03-15 09:30:00,321.96,324.67,321.96,324.31,260712.0,321.96,324.67,321.96,324.31,260712.0
2019-03-15 09:35:00,324.27,324.67,323.61,323.76,6850.0,324.27,324.67,323.61,323.76,6850.0
2019-03-15 09:40:00,323.9,324.38,323.47,324.38,19343.0,323.9,324.38,323.47,324.38,19343.0
2019-03-15 09:45:00,324.32,324.98,324.15,324.98,10541.0,324.32,324.98,324.15,324.98,10541.0
2019-03-15 09:50:00,324.82,325.5,324.66,325.48,6844.0,324.82,325.5,324.66,325.48,6844.0
2019-03-15 09:55:00,325.56,325.63,325.09,325.63,4816.0,325.56,325.63,325.09,325.63,4816.0
2019-03-15 10:00:00,325.29,325.62,324.89,325.05,11895.0,325.29,325.62,324.89,325.05,11895.0
2019-03-15 10:05:00,325.0,325.12,324.76,324.87,2185.0,325.0,325.12,324.76,324.87,2185.0
2019-03-15 10:10:00,324.85,325.1,324.15,324.97,8300.0,324.85,325.1,324.15,324.97,8300.0
2019-03-15 10:15:00,324.97,325.39,324.71,325.33,8401.0,324.97,325.39,324.71,325.33,8401.0
2019-03-15 10:20:00,325.73,326.53,325.73,326.04,6456.0,325.73,326.53,325.73,326.04,6456.0
2019-03-15 10:25:00,325.69,325.84,324.73,324.94,4940.0,325.69,325.84,324.73,324.94,4940.0
2019-03-15 10:30:00,324.96,325.23,324.27,324.28,2552.0,324.96,325.23,324.27,324.28,2552.0
2019-03-15 10:35:00,324.25,324.96,324.16,324.77,6505.0,324.25,324.96,324.16,324.77,6505.0
2019-03-15 10:40:00,324.87,325.26,324.87,325.0,2000.0,324.87,325.26,324.87,325.0,2000.0
2019-03-15 10:45:00,325.18,325.33,324.94,324.94,2000.0,325.18,325.33,324.94,324.94,2000.0
2019-03-15 10:50:00,324.94,325.19,324.72,325.02,4104.0,324.94,325.19,324.72,325.02,4104.0
2019-03-15 10:55:00,325.06,325.66,325.06,325.31,5500.0,325.06,325.66,325.06,325.31,5500.0
2019-03-15 11:00:00,325.38,325.41,325.04,325.07,2527.0,325.38,325.41,325.04,325.07,2527.0
2019-03-15 11:05:00,324.98,325.28,324.92,324.92,1604.0,324.98,325.28,324.92,324.92,1604.0
2019-03-15 11:10:00,324.95,325.12,324.63,324.63,4014.0,324.95,325.12,324.63,324.63,4014.0
2019-03-15 11:15:00,324.75,325.36,324.73,325.04,3550.0,324.75,325.36,324.73,325.04,3550.0
2019-03-15 11:20:00,324.99,325.2,324.95,324.95,4114.0,324.99,325.2,324.95,324.95,4114.0
2019-03-15 11:25:00,325.02,325.19,324.92,325.19,3500.0,325.02,325.19,324.92,325.19,3500.0
2019-03-15 11:30:00,325.29,325.38,325.11,325.25,13500.0,325.29,325.38,325.11,325.25,13500.0
2019-03-15 11:35:00,325.25,325.78,325.25,325.78,5434.0,325.25,325.78,325.25,325.78,5434.0
2019-03-15 11:40:00,325.73,325.88,325.43,325.48,14897.0,325.73,325.88,325.43,325.48,14897.0
2019-03-15 11:45:00,325.47,325.74,325.18,325.59,10195.0,325.47,325.74,325.18,325.59,10195.0
2019-03-15 11:50:00,325.56,326.0,325.42,325.62,8074.0,325.56,326.0,325.42,325.62,8074.0
2019-03-15 11:55:00,325.61,325.62,325.34,325.43,3009.0,325.61,325.62,325.34,325.43,3009.0
2019-03-15 12:00:00,325.39,325.71,325.17,325.2,4397.0,325.39,325.71,325.17,325.2,4397.0
2019-03-15 12:05:00,325.22,325.57,325.22,325.57,3300.0,325.22,325.57,325.22,325.57,3300.0
2019-03-15 12:10:00,325.6,326.03,325.5,326.01,2948.0,325.6,326.03,325.5,326.01,2948.0
2019-03-15 12:15:00,326.02,326.15,325.67,326.1,3800.0,326.02,326.15,325.67,326.1,3800.0
2019-03-15 12:20:00,326.06,326.6,326.05,326.53,4119.0,326.06,326.6,326.05,326.53,4119.0
2019-03-15 12:25:00,326.5,327.07,326.06,326.78,13721.0,326.5,327.07,326.06,326.78,13721.0
2019-03-15 12:30:00,326.86,327.09,326.79,327.07,2874.0,326.86,327.09,326.79,327.07,2874.0
2019-03-15 12:35:00,327.04,327.58,326.92,327.58,4030.0,327.04,327.58,326.92,327.58,4030.0
2019-03-15 12:40:00,327.58,327.58,327.19,327.26,2769.0,327.58,327.58,327.19,327.26,2769.0
2019-03-15 12:45:00,327.25,327.39,326.92,327.3,4699.0,327.25,327.39,326.92,327.3,4699.0
2019-03-15 12:50:00,327.3,327.31,326.59,326.65,8352.0,327.3,327.31,326.59,326.65,8352.0
2019-03-15 12:55:00,326.6,326.7,326.4,326.62,3034.0,326.6,326.7,326.4,326.62,3034.0
2019-03-15 13:00:00,326.48,326.64,326.35,326.57,2575.0,326.48,326.64,326.35,326.57,2575.0
2019-03-15 13:05:00,326.63,326.99,326.55,326.99,7650.0,326.63,326.99,326.55,326.99,7650.0
2019-03-15 13:10:00,326.87,327.16,326.87,327.16,2500.0,326.87,327.16,326.87,327.16,2500.0
2019-03-15 13:15:00,327.22,327.34,326.97,326.97,1983.0,327.22,327.34,326.97,326.97,1983.0
2019-03-15 13:20:00,327.0,327.2,326.94,327.16,3200.0,327.0,327.2,326.94,327.16,3200.0
2019-03-15 13:25:00,327.3,327.46,327.13,327.27,9507.0,327.3,327.46,327.13,327.27,9507.0
2019-03-15 13:30:00,327.46,327.53,327.22,327.35,3200.0,327.46,327.53,327.22,327.35,3200.0
2019-03-15 13:35:00,327.43,328.06,327.38,328.0,12316.0,327.43,328.06,327.38,328.0,12316.0
2019-03-15 13:40:00,328.03,328.3,327.81,328.3,7551.0,328.03,328.3,327.81,328.3,7551.0
2019-03-15 13:45:00,328.19,328.19,327.98,327.98,2100.0,328.19,328.19,327.98,327.98,2100.0
2019-03-15 13:50:00,327.95,328.12,327.92,328.08,2398.0,327.95,328.12,327.92,328.08,2398.0
2019-03-15 13:55:00,328.0,328.11,327.76,328.11,10242.0,328.0,328.11,327.76,328.11,10242.0
2019-03-15 14:00:00,327.96,328.07,327.44,327.44,4719.0,327.96,328.07,327.44,327.44,4719.0
2019-03-15 14:05:00,327.52,327.89,327.47,327.6,5382.0,327.52,327.89,327.47,327.6,5382.0
2019-03-15 14:10:00,327.54,327.71,327.5,327.6,2300.0,327.54,327.71,327.5,327.6,2300.0
2019-03-15 14:15:00,327.68,327.96,327.59,327.61,4223.0,327.68,327.96,327.59,327.61,4223.0
2019-03-15 14:20:00,327.63,327.81,327.49,327.62,6644.0,327.63,327.81,327.49,327.62,6644.0
2019-03-15 14:25:00,327.68,327.95,327.68,327.95,3484.0,327.68,327.95,327.68,327.95,3484.0
2019-03-15 14:30:00,328.0,328.13,327.89,327.92,4190.0,328.0,328.13,327.89,327.92,4190.0
2019-03-15 14:35:00,327.9,327.97,327.51,327.88,6170.0,327.9,327.97,327.51,327.88,6170.0
2019-03-15 14:40:00,327.86,328.03,327.72,328.01,5174.0,327.86,328.03,327.72,328.01,5174.0
2019-03-15 14:45:00,328.07,328.07,327.86,327.94,2664.0,328.07,328.07,327.86,327.94,2664.0
2019-03-15 14:50:00,327.96,327.96,327.58,327.85,3706.0,327.96,327.96,327.58,327.85,3706.0
2019-03-15 14:55:00,327.92,328.06,327.86,328.06,2708.0,327.92,328.06,327.86,328.06,2708.0
2019-03-15 15:00:00,328.07,328.24,328.07,328.17,2523.0,328.07,328.24,328.07,328.17,2523.0
2019-03-15 15:05:00,328.2,328.38,328.2,328.27,3371.0,328.2,328.38,328.2,328.27,3371.0
2019-03-15 15:10:00,328.23,328.26,327.83,328.02,9059.0,328.23,328.26,327.83,328.02,9059.0
2019-03-15 15:15:00,328.0,328.03,327.89,327.97,4620.0,328.0,328.03,327.89,327.97,4620.0
2019-03-15 15:20:00,327.97,328.3,327.96,328.3,4637.0,327.97,328.3,327.96,328.3,4637.0
2019-03-15 15:25:00,328.28,328.53,328.24,328.39,7208.0,328.28,328.53,328.24,328.39,7208.0
2019-03-15 15:30:00,328.27,328.32,328.05,328.16,8700.0,328.27,328.32,328.05,328.16,8700.0
2019-03-15 15:35:00,328.24,328.61,328.18,328.42,20964.0,328.24,328.61,328.18,328.42,20964.0
2019-03-15 15:40:00,328.44,329.18,328.44,329.18,19312.0,328.44,329.18,328.44,329.18,19312.0
2019-03-15 15:45:00,329.23,329.31,328.88,329.1,25793.0,329.23,329.31,328.88,329.1,25793.0
2019-03-15 15:50:00,329.09,329.16,327.89,327.89,31192.0,329.09,329.16,327.89,327.89,31192.0
2019-03-15 15:55:00,327.97,330.1,327.97,329.71,117037.0,327.97,330.1,327.97,329.71,117037.0
2019-03-18 09:30:00,328.55,330.0,328.26,328.56,13134.0,328.55,330.0,328.26,328.56,13134.0
2019-03-18 09:35:00,328.94,329.28,328.0,328.1,7186.0,328.94,329.28,328.0,328.1,7186.0
2019-03-18 09:40:00,328.04,328.7,327.82,328.31,8100.0,328.04,328.7,327.82,328.31,8100.0
2019-03-18 09:45:00,328.45,329.4,328.45,328.96,9204.0,328.45,329.4,328.45,328.96,9204.0
2019-03-18 09:50:00,329.25,329.73,329.13,329.3,16042.0,329.25,329.73,329.13,329.3,16042.0
2019-03-18 09:55:00,329.25,329.9,329.17,329.9,5032.0,329.25,329.9,329.17,329.9,5032.0
2019-03-18 10:00:00,329.69,329.71,329.45,329.52,7411.0,329.69,329.71,329.45,329.52,7411.0
2019-03-18 10:05:00,329.64,329.64,328.76,328.89,4184.0,329.64,329.64,328.76,328.89,4184.0
2019-03-18 10:10:00,328.95,329.04,328.28,328.46,12844.0,328.95,329.04,328.28,328.46,12844.0
2019-03-18 10:15:00,328.36,328.53,328.07,328.29,10200.0,328.36,328.53,328.07,328.29,10200.0
2019-03-18 10:20:00,328.35,328.43,327.72,327.72,6560.0,328.35,328.43,327.72,327.72,6560.0
2019-03-18 10:25:00,327.84,328.22,327.83,327.91,5000.0,327.84,328.22,327.83,327.91,5000.0
2019-03-18 10:30:00,328.17,328.17,327.74,327.74,3058.0,328.17,328.17,327.74,327.74,3058.0
2019-03-18 10:35:00,327.74,327.74,327.29,327.5,4011.0,327.74,327.74,327.29,327.5,4011.0
2019-03-18 10:40:00,327.56,327.74,327.44,327.44,6190.0,327.56,327.74,327.44,327.44,6190.0
2019-03-18 10:45:00,327.34,327.79,327.33,327.69,3430.0,327.34,327.79,327.33,327.69,3430.0
2019-03-18 10:50:00,327.79,328.0,327.69,327.69,3285.0,327.79,328.0,327.69,327.69,3285.0
2019-03-18 10:55:00,327.81,327.92,327.55,327.72,6200.0,327.81,327.92,327.55,327.72,6200.0
2019-03-18 11:00:00,327.63,327.74,327.41,327.41,7888.0,327.63,327.74,327.41,327.41,7888.0
2019-03-18 11:05:00,327.34,327.59,327.31,327.38,6763.0,327.34,327.59,327.31,327.38,6763.0
2019-03-18 11:10:00,327.42,327.49,326.79,326.87,8850.0,327.42,327.49,326.79,326.87,8850.0
2019-03-18 11:15:00,326.93,327.18,326.75,326.75,6184.0,326.93,327.18,326.75,326.75,6184.0
2019-03-18 11:20:00,326.58,326.58,326.21,326.21,1960.0,326.58,326.58,326.21,326.21,1960.0
2019-03-18 11:25:00,326.33,326.42,326.18,326.42,2900.0,326.33,326.42,326.18,326.42,2900.0
2019-03-18 11:30:00,326.34,326.34,324.9,325.05,8890.0,326.34,326.34,324.9,325.05,8890.0
2019-03-18 11:35:00,324.88,325.72,324.88,325.66,8364.0,324.88,325.72,324.88,325.66,8364.0
2019-03-18 11:40:00,325.63,325.74,325.51,325.51,1210.0,325.63,325.74,325.51,325.51,1210.0
2019-03-18 11:45:00,325.33,325.66,325.05,325.16,6265.0,325.33,325.66,325.05,325.16,6265.0
2019-03-18 11:50:00,325.16,325.21,324.73,324.73,3313.0,325.16,325.21,324.73,324.73,3313.0
2019-03-18 11:55:00,324.83,324.95,324.65,324.76,4397.0,324.83,324.95,324.65,324.76,4397.0
2019-03-18 12:00:00,324.87,324.95,324.39,324.49,3133.0,324.87,324.95,324.39,324.49,3133.0
2019-03-18 12:05:00,324.41,324.69,324.35,324.69,3150.0,324.41,324.69,324.35,324.69,3150.0
2019-03-18 12:10:00,324.76,325.07,324.76,324.92,6517.0,324.76,325.07,324.76,324.92,6517.0
2019-03-18 12:15:00,325.09,325.09,324.45,324.54,3443.0,325.09,325.09,324.45,324.54,3443.0
2019-03-18 12:20:00,324.36,324.54,324.28,324.43,1432.0,324.36,324.54,324.28,324.43,1432.0
2019-03-18 12:25:00,324.48,324.73,324.36,324.7,3091.0,324.48,324.73,324.36,324.7,3091.0
2019-03-18 12:30:00,324.73,324.84,324.54,324.72,3167.0,324.73,324.84,324.54,324.72,3167.0
2019-03-18 12:35:00,324.79,325.0,324.7,324.98,3000.0,324.79,325.0,324.7,324.98,3000.0
2019-03-18 12:40:00,324.82,324.87,324.69,324.77,3000.0,324.82,324.87,324.69,324.77,3000.0
2019-03-18 12:45:00,324.88,324.89,324.62,324.62,2288.0,324.88,324.89,324.62,324.62,2288.0
2019-03-18 12:50:00,324.68,324.92,324.54,324.85,2853.0,324.68,324.92,324.54,324.85,2853.0
2019-03-18 12:55:00,325.0,325.1,324.79,324.94,4114.0,325.0,325.1,324.79,324.94,4114.0
2019-03-18 13:00:00,325.01,325.06,324.9,324.93,1900.0,325.01,325.06,324.9,324.93,1900.0
2019-03-18 13:05:00,324.85,325.11,324.77,325.01,2300.0,324.85,325.11,324.77,325.01,2300.0
2019-03-18 13:10:00,325.02,325.15,324.86,324.86,9688.0,325.02,325.15,324.86,324.86,9688.0
2019-03-18 13:15:00,324.81,325.16,324.81,324.99,11019.0,324.81,325.16,324.81,324.99,11019.0
2019-03-18 13:20:00,325.04,325.31,325.01,325.31,2800.0,325.04,325.31,325.01,325.31,2800.0
2019-03-18 13:25:00,325.32,325.35,325.14,325.14,2005.0,325.32,325.35,325.14,325.14,2005.0
2019-03-18 13:30:00,325.09,325.09,324.82,324.83,3781.0,325.09,325.09,324.82,324.83,3781.0
2019-03-18 13:35:00,324.91,325.05,324.77,325.04,4962.0,324.91,325.05,324.77,325.04,4962.0
2019-03-18 13:40:00,325.02,325.25,324.91,325.25,4561.0,325.02,325.25,324.91,325.25,4561.0
2019-03-18 13:45:00,324.91,324.91,324.64,324.78,1851.0,324.91,324.91,324.64,324.78,1851.0
2019-03-18 13:50:00,324.81,325.01,324.81,324.94,3577.0,324.81,325.01,324.81,324.94,3577.0
2019-03-18 13:55:00,325.05,325.15,325.01,325.14,1700.0,325.05,325.15,325.01,325.14,1700.0
2019-03-18 14:00:00,325.15,325.28,324.9,324.9,5740.0,325.15,325.28,324.9,324.9,5740.0
2019-03-18 14:05:00,324.88,324.97,324.76,324.76,2340.0,324.88,324.97,324.76,324.76,2340.0
2019-03-18 14:10:00,324.76,325.01,324.76,324.83,4299.0,324.76,325.01,324.76,324.83,4299.0
2019-03-18 14:15:00,324.88,325.14,324.85,325.13,6453.0,324.88,325.14,324.85,325.13,6453.0
2019-03-18 14:20:00,325.08,325.13,324.96,325.05,2707.0,325.08,325.13,324.96,325.05,2707.0
2019-03-18 14:25:00,325.09,325.17,325.05,325.06,7627.0,325.09,325.17,325.05,325.06,7627.0
2019-03-18 14:30:00,325.11,325.13,325.01,325.08,3800.0,325.11,325.13,325.01,325.08,3800.0
2019-03-18 14:35:00,325.03,325.13,324.91,324.93,7471.0,325.03,325.13,324.91,324.93,7471.0
2019-03-18 14:40:00,324.92,325.13,324.92,325.09,3002.0,324.92,325.13,324.92,325.09,3002.0
2019-03-18 14:45:00,325.09,325.43,325.08,325.36,5520.0,325.09,325.43,325.08,325.36,5520.0
2019-03-18 14:50:00,325.31,325.31,324.96,325.09,8381.0,325.31,325.31,324.96,325.09,8381.0
2019-03-18 14:55:00,325.16,325.32,325.04,325.29,3000.0,325.16,325.32,325.04,325.29,3000.0
2019-03-18 15:00:00,325.26,325.34,324.94,324.94,3266.0,325.26,325.34,324.94,324.94,3266.0
2019-03-18 15:05:00,324.81,325.08,324.71,325.08,3500.0,324.81,325.08,324.71,325.08,3500.0
2019-03-18 15:10:00,325.05,325.11,324.9,324.9,3824.0,325.05,325.11,324.9,324.9,3824.0
2019-03-18 15:15:00,324.97,325.18,324.96,325.12,7948.0,324.97,325.18,324.96,325.12,7948.0
2019-03-18 15:20:00,325.05,325.24,325.03,325.04,2750.0,325.05,325.24,325.03,325.04,2750.0
2019-03-18 15:25:00,324.99,325.18,324.88,324.93,6110.0,324.99,325.18,324.88,324.93,6110.0
2019-03-18 15:30:00,324.93,325.3,324.92,325.18,8575.0,324.93,325.3,324.92,325.18,8575.0
2019-03-18 15:35:00,325.16,325.18,325.01,325.1,4017.0,325.16,325.18,325.01,325.1,4017.0
2019-03-18 15:40:00,325.09,325.62,325.08,325.51,10440.0,325.09,325.62,325.08,325.51,10440.0
2019-03-18 15:45:00,325.64,325.69,325.34,325.58,15299.0,325.64,325.69,325.34,325.58,15299.0
2019-03-18 15:50:00,325.46,325.5,325.15,325.16,10287.0,325.46,325.5,325.15,325.16,10287.0
2019-03-18 15:55:00,325.15,325.85,325.12,325.61,20346.0,325.15,325.85,325.12,325.61,20346.0
2019-03-19 09:30:00,326.26,326.99,326.21,326.21,7839.0,326.26,326.99,326.21,326.21,7839.0
2019-03-19 09:35:00,325.98,327.39,325.86,326.83,3901.0,325.98,327.39,325.86,326.83,3901.0
2019-03-19 09:40:00,326.96,327.36,326.74,327.18,2043.0,326.96,327.36,326.74,327.18,2043.0
2019-03-19 09:45:00,327.47,327.75,327.11,327.11,2050.0,327.47,327.75,327.11,327.11,2050.0
2019-03-19 09:50:00,327.01,327.01,326.17,326.57,2818.0,327.01,327.01,326.17,326.57,2818.0
2019-03-19 09:55:00,326.52,326.6,326.13,326.2,3200.0,326.52,326.6,326.13,326.2,3200.0
2019-03-19 10:00:00,326.11,326.28,325.94,326.0,5993.0,326.11,326.28,325.94,326.0,5993.0
2019-03-19 10:05:00,326.0,326.42,325.87,326.37,18152.0,326.0,326.42,325.87,326.37,18152.0
2019-03-19 10:10:00,326.32,326.41,326.16,326.22,3069.0,326.32,326.41,326.16,326.22,3069.0
2019-03-19 10:15:00,326.26,326.32,326.08,326.28,1500.0,326.26,326.32,326.08,326.28,1500.0
2019-03-19 10:20:00,326.18,326.18,325.66,325.66,1800.0,326.18,326.18,325.66,325.66,1800.0
2019-03-19 10:25:00,325.8,326.02,324.64,324.81,8572.0,325.8,326.02,324.64,324.81,8572.0
2019-03-19 10:30:00,324.91,325.09,324.69,324.83,10404.0,324.91,325.09,324.69,324.83,10404.0
2019-03-19 10:35:00,324.75,325.26,324.75,325.1,25627.0,324.75,325.26,324.75,325.1,25627.0
2019-03-19 10:40:00,325.04,325.07,324.66,324.77,6741.0,325.04,325.07,324.66,324.77,6741.0
2019-03-19 10:45:00,324.84,324.97,324.09,324.12,13943.0,324.84,324.97,324.09,324.12,13943.0
2019-03-19 10:50:00,324.17,324.53,324.07,324.49,7215.0,324.17,324.53,324.07,324.49,7215.0
2019-03-19 10:55:00,324.47,324.55,323.91,324.08,4665.0,324.47,324.55,323.91,324.08,4665.0
2019-03-19 11:00:00,324.1,325.35,324.1,325.35,41493.0,324.1,325.35,324.1,325.35,41493.0
2019-03-19 11:05:00,325.31,325.66,325.2,325.39,2979.0,325.31,325.66,325.2,325.39,2979.0
2019-03-19 11:10:00,325.45,325.85,325.35,325.84,1600.0,325.45,325.85,325.35,325.84,1600.0
2019-03-19 11:15:00,325.85,325.96,325.23,325.81,12006.0,325.85,325.96,325.23,325.81,12006.0
2019-03-19 11:20:00,325.81,325.9,325.17,325.23,8922.0,325.81,325.9,325.17,325.23,8922.0
2019-03-19 11:25:00,325.23,325.84,325.23,325.7,5900.0,325.23,325.84,325.23,325.7,5900.0
2019-03-19 11:30:00,325.58,325.67,325.23,325.23,3900.0,325.58,325.67,325.23,325.23,3900.0
2019-03-19 11:35:00,325.33,325.7,325.11,325.31,6114.0,325.33,325.7,325.11,325.31,6114.0
2019-03-19 11:40:00,325.31,325.61,325.24,325.56,9207.0,325.31,325.61,325.24,325.56,9207.0
2019-03-19 11:45:00,325.59,326.07,325.58,326.04,5600.0,325.59,326.07,325.58,326.04,5600.0
2019-03-19 11:50:00,326.1,326.31,326.06,326.07,2051.0,326.1,326.31,326.06,326.07,2051.0
2019-03-19 11:55:00,326.07,326.81,326.07,326.72,8156.0,326.07,326.81,326.07,326.72,8156.0
2019-03-19 12:00:00,326.73,327.0,326.6,326.72,6602.0,326.73,327.0,326.6,326.72,6602.0
2019-03-19 12:05:00,326.81,327.0,326.74,326.85,3849.0,326.81,327.0,326.74,326.85,3849.0
2019-03-19 12:10:00,326.94,326.96,326.79,326.85,2800.0,326.94,326.96,326.79,326.85,2800.0
2019-03-19 12:15:00,326.85,326.9,326.69,326.9,4697.0,326.85,326.9,326.69,326.9,4697.0
2019-03-19 12:20:00,326.84,327.03,326.75,326.78,5912.0,326.84,327.03,326.75,326.78,5912.0
2019-03-19 12:25:00,326.78,326.88,326.49,326.49,5954.0,326.78,326.88,326.49,326.49,5954.0
2019-03-19 12:30:00,326.49,326.79,326.25,326.4,6937.0,326.49,326.79,326.25,326.4,6937.0
2019-03-19 12:35:00,326.3,326.53,326.12,326.36,4300.0,326.3,326.53,326.12,326.36,4300.0
2019-03-19 12:40:00,326.36,326.49,326.09,326.09,5300.0,326.36,326.49,326.09,326.09,5300.0
2019-03-19 12:45:00,326.21,326.23,325.19,325.21,7057.0,326.21,326.23,325.19,325.21,7057.0
2019-03-19 12:50:00,325.38,325.79,325.38,325.44,1600.0,325.38,325.79,325.38,325.44,1600.0
2019-03-19 12:55:00,325.61,326.43,325.6,326.43,1065.0,325.61,326.43,325.6,326.43,1065.0
2019-03-19 13:00:00,326.27,326.68,326.26,326.68,1005.0,326.27,326.68,326.26,326.68,1005.0
2019-03-19 13:05:00,326.75,326.75,326.43,326.52,1152.0,326.75,326.75,326.43,326.52,1152.0
2019-03-19 13:10:00,326.73,326.82,326.73,326.82,600.0,326.73,326.82,326.73,326.82,600.0
2019-03-19 13:15:00,326.82,326.84,326.57,326.62,3117.0,326.82,326.84,326.57,326.62,3117.0
2019-03-19 13:20:00,326.62,326.88,326.62,326.73,2842.0,326.62,326.88,326.62,326.73,2842.0
2019-03-19 13:25:00,326.81,326.81,326.38,326.38,8447.0,326.81,326.81,326.38,326.38,8447.0
2019-03-19 13:30:00,326.25,326.31,326.02,326.31,9315.0,326.25,326.31,326.02,326.31,9315.0
2019-03-19 13:35:00,326.31,326.45,326.3,326.37,2300.0,326.31,326.45,326.3,326.37,2300.0
2019-03-19 13:40:00,326.34,326.34,325.88,325.9,3800.0,326.34,326.34,325.88,325.9,3800.0
2019-03-19 13:45:00,325.9,325.91,325.46,325.6,4700.0,325.9,325.91,325.46,325.6,4700.0
2019-03-19 13:50:00,325.6,325.8,325.32,325.32,4801.0,325.6,325.8,325.32,325.32,4801.0
2019-03-19 13:55:00,325.42,325.6,325.22,325.27,4231.0,325.42,325.6,325.22,325.27,4231.0
2019-03-19 14:00:00,325.22,325.39,325.0,325.36,7948.0,325.22,325.39,325.0,325.36,7948.0
2019-03-19 14:05:00,325.54,325.62,325.06,325.13,4321.0,325.54,325.62,325.06,325.13,4321.0
2019-03-19 14:10:00,325.14,325.14,324.78,324.99,7803.0,325.14,325.14,324.78,324.99,7803.0
2019-03-19 14:15:00,324.95,325.14,324.75,325.07,5653.0,324.95,325.14,324.75,325.07,5653.0
2019-03-19 14:20:00,325.1,325.13,324.61,324.69,6391.0,325.1,325.13,324.61,324.69,6391.0
2019-03-19 14:25:00,324.69,325.26,324.64,324.72,8368.0,324.69,325.26,324.64,324.72,8368.0
2019-03-19 14:30:00,324.73,325.24,324.7,325.2,7638.0,324.73,325.24,324.7,325.2,7638.0
2019-03-19 14:35:00,325.25,325.4,325.2,325.24,7012.0,325.25,325.4,325.2,325.24,7012.0
2019-03-19 14:40:00,325.23,325.45,325.06,325.45,4900.0,325.23,325.45,325.06,325.45,4900.0
2019-03-19 14:45:00,325.45,325.45,324.71,324.72,6799.0,325.45,325.45,324.71,324.72,6799.0
2019-03-19 14:50:00,324.7,324.82,324.5,324.82,9126.0,324.7,324.82,324.5,324.82,9126.0
2019-03-19 14:55:00,324.79,325.2,324.42,324.45,10934.0,324.79,325.2,324.42,324.45,10934.0
2019-03-19 15:00:00,324.58,324.74,324.39,324.71,8300.0,324.58,324.74,324.39,324.71,8300.0
2019-03-19 15:05:00,324.85,325.02,324.73,324.73,8856.0,324.85,325.02,324.73,324.73,8856.0
2019-03-19 15:10:00,324.78,324.81,324.18,324.27,8801.0,324.78,324.81,324.18,324.27,8801.0
2019-03-19 15:15:00,324.24,324.32,323.94,324.1,8953.0,324.24,324.32,323.94,324.1,8953.0
2019-03-19 15:20:00,324.06,324.07,323.64,323.8,10169.0,324.06,324.07,323.64,323.8,10169.0
2019-03-19 15:25:00,323.79,324.17,323.46,323.71,10659.0,323.79,324.17,323.46,323.71,10659.0
2019-03-19 15:30:00,323.76,324.25,323.38,324.19,11719.0,323.76,324.25,323.38,324.19,11719.0
2019-03-19 15:35:00,324.22,324.24,323.6,323.84,14000.0,324.22,324.24,323.6,323.84,14000.0
2019-03-19 15:40:00,323.84,323.84,322.94,323.08,21812.0,323.84,323.84,322.94,323.08,21812.0
2019-03-19 15:45:00,323.12,323.49,323.12,323.32,25102.0,323.12,323.49,323.12,323.32,25102.0
2019-03-19 15:50:00,323.37,323.47,322.4,322.51,31955.0,323.37,323.47,322.4,322.51,31955.0
2019-03-19 15:55:00,322.59,323.76,322.58,323.76,42934.0,322.59,323.76,322.58,323.76,42934.0
2019-03-20 09:30:00,323.66,325.0,321.07,321.57,8223.0,323.66,325.0,321.07,321.57,8223.0
2019-03-20 09:35:00,322.13,323.53,321.57,323.53,5387.0,322.13,323.53,321.57,323.53,5387.0
2019-03-20 09:40:00,323.52,324.4,323.2,324.15,3600.0,323.52,324.4,323.2,324.15,3600.0
2019-03-20 09:45:00,324.33,324.57,323.97,324.42,5360.0,324.33,324.57,323.97,324.42,5360.0
2019-03-20 09:50:00,324.32,324.65,324.27,324.6,2900.0,324.32,324.65,324.27,324.6,2900.0
2019-03-20 09:55:00,324.7,324.81,324.31,324.58,11585.0,324.7,324.81,324.31,324.58,11585.0
2019-03-20 10:00:00,324.5,324.51,324.22,324.36,2340.0,324.5,324.51,324.22,324.36,2340.0
2019-03-20 10:05:00,324.12,324.39,323.67,323.72,5311.0,324.12,324.39,323.67,323.72,5311.0
2019-03-20 10:10:00,323.65,323.87,323.02,323.1,14634.0,323.65,323.87,323.02,323.1,14634.0
2019-03-20 10:15:00,323.2,323.34,322.37,322.37,29904.0,323.2,323.34,322.37,322.37,29904.0
2019-03-20 10:20:00,322.62,323.34,322.36,322.71,12098.0,322.62,323.34,322.36,322.71,12098.0
2019-03-20 10:25:00,322.91,323.4,322.91,323.07,3509.0,322.91,323.4,322.91,323.07,3509.0
2019-03-20 10:30:00,322.97,323.03,322.82,322.82,7469.0,322.97,323.03,322.82,322.82,7469.0
2019-03-20 10:35:00,322.74,322.96,322.55,322.74,10500.0,322.74,322.96,322.55,322.74,10500.0
2019-03-20 10:40:00,322.91,322.93,322.53,322.67,4933.0,322.91,322.93,322.53,322.67,4933.0
2019-03-20 10:45:00,322.63,323.63,322.63,323.29,900.0,322.63,323.63,322.63,323.29,900.0
2019-03-20 10:50:00,323.57,323.82,323.27,323.67,4675.0,323.57,323.82,323.27,323.67,4675.0
2019-03-20 10:55:00,323.63,323.96,323.63,323.81,1500.0,323.63,323.96,323.63,323.81,1500.0
2019-03-20 11:00:00,324.13,324.6,324.03,324.27,4921.0,324.13,324.6,324.03,324.27,4921.0
2019-03-20 11:05:00,324.48,324.58,324.25,324.58,10325.0,324.48,324.58,324.25,324.58,10325.0
2019-03-20 11:10:00,324.58,324.58,324.3,324.39,3800.0,324.58,324.58,324.3,324.39,3800.0
2019-03-20 11:15:00,324.55,324.92,324.53,324.9,3000.0,324.55,324.92,324.53,324.9,3000.0
2019-03-20 11:20:00,324.76,325.0,324.28,324.28,5682.0,324.76,325.0,324.28,324.28,5682.0
2019-03-20 11:25:00,324.39,324.4,324.16,324.3,1882.0,324.39,324.4,324.16,324.3,1882.0
2019-03-20 11:30:00,324.35,324.47,323.53,323.53,5383.0,324.35,324.47,323.53,323.53,5383.0
2019-03-20 11:35:00,323.51,323.53,322.87,323.06,13924.0,323.51,323.53,322.87,323.06,13924.0
2019-03-20 11:40:00,322.96,323.08,322.93,322.93,1680.0,322.96,323.08,322.93,322.93,1680.0
2019-03-20 11:45:00,323.06,323.13,322.92,322.92,2375.0,323.06,323.13,322.92,322.92,2375.0
2019-03-20 11:50:00,322.91,322.96,322.49,322.57,2200.0,322.91,322.96,322.49,322.57,2200.0
2019-03-20 11:55:00,322.43,322.44,321.47,321.47,6000.0,322.43,322.44,321.47,321.47,6000.0
2019-03-20 12:00:00,321.61,321.67,321.3,321.39,4300.0,321.61,321.67,321.3,321.39,4300.0
2019-03-20 12:05:00,321.36,321.64,321.19,321.35,8088.0,321.36,321.64,321.19,321.35,8088.0
2019-03-20 12:10:00,321.34,321.45,321.15,321.15,2099.0,321.34,321.45,321.15,321.15,2099.0
2019-03-20 12:15:00,321.33,321.67,321.24,321.62,5969.0,321.33,321.67,321.24,321.62,5969.0
2019-03-20 12:20:00,321.56,321.65,321.45,321.53,1800.0,321.56,321.65,321.45,321.53,1800.0
2019-03-20 12:25:00,322.01,322.22,321.53,321.54,4204.0,322.01,322.22,321.53,321.54,4204.0
2019-03-20 12:30:00,321.39,321.45,320.8,320.94,8646.0,321.39,321.45,320.8,320.94,8646.0
2019-03-20 12:35:00,320.81,320.81,320.26,320.72,3635.0,320.81,320.81,320.26,320.72,3635.0
2019-03-20 12:40:00,320.69,320.82,320.32,320.32,2052.0,320.69,320.82,320.32,320.32,2052.0
2019-03-20 12:45:00,320.47,320.68,320.38,320.64,9053.0,320.47,320.68,320.38,320.64,9053.0
2019-03-20 12:50:00,320.72,320.84,320.47,320.62,4900.0,320.72,320.84,320.47,320.62,4900.0
2019-03-20 12:55:00,320.5,320.69,320.36,320.62,4461.0,320.5,320.69,320.36,320.62,4461.0
2019-03-20 13:00:00,320.48,320.51,320.24,320.51,3600.0,320.48,320.51,320.24,320.51,3600.0
2019-03-20 13:05:00,320.58,320.78,320.44,320.78,7100.0,320.58,320.78,320.44,320.78,7100.0
2019-03-20 13:10:00,320.61,321.1,320.61,320.96,2600.0,320.61,321.1,320.61,320.96,2600.0
2019-03-20 13:15:00,320.97,321.05,320.82,321.05,1700.0,320.97,321.05,320.82,321.05,1700.0
2019-03-20 13:20:00,321.3,321.3,320.87,321.11,2661.0,321.3,321.3,320.87,321.11,2661.0
2019-03-20 13:25:00,321.05,321.08,320.9,320.96,1900.0,321.05,321.08,320.9,320.96,1900.0
2019-03-20 13:30:00,321.1,321.17,321.09,321.17,801.0,321.1,321.17,321.09,321.17,801.0
2019-03-20 13:35:00,321.11,321.16,320.73,320.82,4380.0,321.11,321.16,320.73,320.82,4380.0
2019-03-20 13:40:00,320.91,320.93,320.69,320.93,3425.0,320.91,320.93,320.69,320.93,3425.0
2019-03-20 13:45:00,320.93,320.94,320.69,320.84,2100.0,320.93,320.94,320.69,320.84,2100.0
2019-03-20 13:50:00,320.93,321.01,320.7,320.92,3615.0,320.93,321.01,320.7,320.92,3615.0
2019-03-20 13:55:00,321.03,321.17,320.79,320.79,5134.0,321.03,321.17,320.79,320.79,5134.0
2019-03-20 14:00:00,321.06,322.85,321.06,322.81,9246.0,321.06,322.85,321.06,322.81,9246.0
2019-03-20 14:05:00,322.8,323.25,322.29,322.62,6613.0,322.8,323.25,322.29,322.62,6613.0
2019-03-20 14:10:00,322.4,322.8,322.26,322.65,5095.0,322.4,322.8,322.26,322.65,5095.0
2019-03-20 14:15:00,322.58,322.58,322.17,322.35,2470.0,322.58,322.58,322.17,322.35,2470.0
2019-03-20 14:20:00,322.5,322.6,321.89,322.18,20491.0,322.5,322.6,321.89,322.18,20491.0
2019-03-20 14:25:00,322.18,322.95,321.81,322.95,8240.0,322.18,322.95,321.81,322.95,8240.0
2019-03-20 14:30:00,322.98,323.36,322.41,323.15,9676.0,322.98,323.36,322.41,323.15,9676.0
2019-03-20 14:35:00,323.21,323.93,323.21,323.84,4790.0,323.21,323.93,323.21,323.84,4790.0
2019-03-20 14:40:00,323.85,323.98,323.33,323.68,5103.0,323.85,323.98,323.33,323.68,5103.0
2019-03-20 14:45:00,323.67,324.09,323.5,323.68,4419.0,323.67,324.09,323.5,323.68,4419.0
2019-03-20 14:50:00,323.67,324.03,323.49,323.49,2920.0,323.67,324.03,323.49,323.49,2920.0
2019-03-20 14:55:00,323.63,323.75,323.21,323.44,5146.0,323.63,323.75,323.21,323.44,5146.0
2019-03-20 15:00:00,323.49,323.86,322.97,323.03,6306.0,323.49,323.86,322.97,323.03,6306.0
2019-03-20 15:05:00,322.89,323.22,322.72,322.8,11209.0,322.89,323.22,322.72,322.8,11209.0
2019-03-20 15:10:00,322.9,322.92,322.29,322.52,8499.0,322.9,322.92,322.29,322.52,8499.0
2019-03-20 15:15:00,322.58,322.66,322.38,322.38,6859.0,322.58,322.66,322.38,322.38,6859.0
2019-03-20 15:20:00,322.48,322.6,322.19,322.39,5000.0,322.48,322.6,322.19,322.39,5000.0
2019-03-20 15:25:00,322.32,322.43,322.17,322.37,4880.0,322.32,322.43,322.17,322.37,4880.0
2019-03-20 15:30:00,322.4,322.4,321.3,321.5,12028.0,322.4,322.4,321.3,321.5,12028.0
2019-03-20 15:35:00,321.72,322.14,321.7,321.73,6357.0,321.72,322.14,321.7,321.73,6357.0
2019-03-20 15:40:00,321.66,321.81,321.18,321.76,6904.0,321.66,321.81,321.18,321.76,6904.0
2019-03-20 15:45:00,321.73,321.9,320.73,320.73,19642.0,321.73,321.9,320.73,320.73,19642.0
2019-03-20 15:50:00,320.7,320.97,320.14,320.36,19227.0,320.7,320.97,320.14,320.36,19227.0
2019-03-20 15:55:00,320.34,320.98,320.27,320.47,37912.0,320.34,320.98,320.27,320.47,37912.0
2019-03-21 09:30:00,230.0,235.13,229.11,232.83,944129.0,230.0,235.13,229.11,232.83,944129.0
2019-03-21 09:35:00,232.83,235.77,230.12,230.74,608764.0,232.83,235.77,230.12,230.74,608764.0
2019-03-21 09:40:00,230.97,235.0,230.97,234.24,421696.0,230.97,235.0,230.97,234.24,421696.0
2019-03-21 09:45:00,234.36,234.8,231.0,231.25,342780.0,234.36,234.8,231.0,231.25,342780.0
2019-03-21 09:50:00,231.27,231.95,230.0,230.8,331677.0,231.27,231.95,230.0,230.8,331677.0
2019-03-21 09:55:00,230.8,232.55,230.1,231.85,251706.0,230.8,232.55,230.1,231.85,251706.0
2019-03-21 10:00:00,231.78,234.1,231.74,233.81,388059.0,231.78,234.1,231.74,233.81,388059.0
2019-03-21 10:05:00,233.78,235.0,232.87,234.36,325020.0,233.78,235.0,232.87,234.36,325020.0
2019-03-21 10:10:00,234.26,234.44,232.37,232.74,262974.0,234.26,234.44,232.37,232.74,262974.0
2019-03-21 10:15:00,232.61,234.0,231.59,232.65,239678.0,232.61,234.0,231.59,232.65,239678.0
2019-03-21 10:20:00,232.84,233.25,231.0,231.1,215492.0,232.84,233.25,231.0,231.1,215492.0
2019-03-21 10:25:00,231.08,232.75,230.77,232.1,208999.0,231.08,232.75,230.77,232.1,208999.0
2019-03-21 10:30:00,231.85,232.01,229.51,230.29,427792.0,231.85,232.01,229.51,230.29,427792.0
2019-03-21 10:35:00,230.31,230.84,230.0,230.74,162998.0,230.31,230.84,230.0,230.74,162998.0
2019-03-21 10:40:00,230.63,230.63,228.02,228.07,362187.0,230.63,230.63,228.02,228.07,362187.0
2019-03-21 10:45:00,228.08,228.59,226.61,227.55,333891.0,228.08,228.59,226.61,227.55,333891.0
2019-03-21 10:50:00,227.52,229.8,227.26,229.58,333511.0,227.52,229.8,227.26,229.58,333511.0
2019-03-21 10:55:00,229.53,230.0,228.85,229.32,147295.0,229.53,230.0,228.85,229.32,147295.0
2019-03-21 11:00:00,229.33,231.71,229.32,230.18,209090.0,229.33,231.71,229.32,230.18,209090.0
2019-03-21 11:05:00,230.12,230.56,229.0,229.23,111436.0,230.12,230.56,229.0,229.23,111436.0
2019-03-21 11:10:00,229.12,229.78,228.55,229.68,83292.0,229.12,229.78,228.55,229.68,83292.0
2019-03-21 11:15:00,229.68,229.72,228.79,229.43,103280.0,229.68,229.72,228.79,229.43,103280.0
2019-03-21 11:20:00,229.38,229.46,227.82,227.85,160328.0,229.38,229.46,227.82,227.85,160328.0
2019-03-21 11:25:00,227.91,228.25,227.25,227.96,171153.0,227.91,228.25,227.25,227.96,171153.0
2019-03-21 11:30:00,227.9,228.85,227.82,228.09,226408.0,227.9,228.85,227.82,228.09,226408.0
2019-03-21 11:35:00,228.16,228.89,227.75,227.77,75685.0,228.16,228.89,227.75,227.77,75685.0
2019-03-21 11:40:00,227.74,228.22,227.71,227.82,82687.0,227.74,228.22,227.71,227.82,82687.0
2019-03-21 11:45:00,227.79,227.99,227.05,227.25,186471.0,227.79,227.99,227.05,227.25,186471.0
2019-03-21 11:50:00,227.18,228.38,227.11,228.09,121557.0,227.18,228.38,227.11,228.09,121557.0
2019-03-21 11:55:00,228.03,228.99,227.83,228.47,150581.0,228.03,228.99,227.83,228.47,150581.0
2019-03-21 12:00:00,228.51,228.59,227.5,227.67,126771.0,228.51,228.59,227.5,227.67,126771.0
2019-03-21 12:05:00,227.64,228.48,227.09,228.25,153556.0,227.64,228.48,227.09,228.25,153556.0
2019-03-21 12:10:00,228.32,229.14,228.2,228.46,136495.0,228.32,229.14,228.2,228.46,136495.0
2019-03-21 12:15:00,228.45,228.85,227.25,227.32,161337.0,228.45,228.85,227.25,227.32,161337.0
2019-03-21 12:20:00,227.25,228.68,227.25,228.2,128067.0,227.25,228.68,227.25,228.2,128067.0
2019-03-21 12:25:00,228.3,229.69,228.24,229.62,128452.0,228.3,229.69,228.24,229.62,128452.0
2019-03-21 12:30:00,229.64,230.0,228.89,229.9,252918.0,229.64,230.0,228.89,229.9,252918.0
2019-03-21 12:35:00,229.9,229.97,229.1,229.55,155908.0,229.9,229.97,229.1,229.55,155908.0
2019-03-21 12:40:00,229.59,230.44,229.14,230.0,285243.0,229.59,230.44,229.14,230.0,285243.0
2019-03-21 12:45:00,229.94,230.0,228.63,228.96,198595.0,229.94,230.0,228.63,228.96,198595.0
2019-03-21 12:50:00,228.98,228.98,228.52,228.52,51262.0,228.98,228.98,228.52,228.52,51262.0
2019-03-21 12:55:00,228.52,228.8,228.04,228.35,145158.0,228.52,228.8,228.04,228.35,145158.0
2019-03-21 13:00:00,228.36,228.37,227.61,227.95,122502.0,228.36,228.37,227.61,227.95,122502.0
2019-03-21 13:05:00,227.96,228.03,227.75,227.84,77933.0,227.96,228.03,227.75,227.84,77933.0
2019-03-21 13:10:00,227.82,227.88,227.5,227.62,83678.0,227.82,227.88,227.5,227.62,83678.0
2019-03-21 13:15:00,227.62,227.71,227.18,227.2,99180.0,227.62,227.71,227.18,227.2,99180.0
2019-03-21 13:20:00,227.19,227.29,226.8,227.22,183008.0,227.19,227.29,226.8,227.22,183008.0
2019-03-21 13:25:00,227.21,228.0,227.05,227.88,136936.0,227.21,228.0,227.05,227.88,136936.0
2019-03-21 13:30:00,227.82,227.86,227.4,227.43,60917.0,227.82,227.86,227.4,227.43,60917.0
2019-03-21 13:35:00,227.44,227.78,227.11,227.52,114276.0,227.44,227.78,227.11,227.52,114276.0
2019-03-21 13:40:00,227.56,227.69,227.16,227.37,66528.0,227.56,227.69,227.16,227.37,66528.0
2019-03-21 13:45:00,227.34,227.84,227.27,227.53,71413.0,227.34,227.84,227.27,227.53,71413.0
2019-03-21 13:50:00,227.53,227.8,227.22,227.49,68151.0,227.53,227.8,227.22,227.49,68151.0
2019-03-21 13:55:00,227.46,227.46,227.07,227.36,75708.0,227.46,227.46,227.07,227.36,75708.0
2019-03-21 14:00:00,227.26,227.26,226.81,226.98,98330.0,227.26,227.26,226.81,226.98,98330.0
2019-03-21 14:05:00,226.99,227.34,226.8,227.05,110109.0,226.99,227.34,226.8,227.05,110109.0
2019-03-21 14:10:00,227.07,227.48,226.0,226.1,174062.0,227.07,227.48,226.0,226.1,174062.0
2019-03-21 14:15:00,226.11,226.39,226.0,226.1,126519.0,226.11,226.39,226.0,226.1,126519.0
2019-03-21 14:20:00,226.14,226.39,226.0,226.01,91383.0,226.14,226.39,226.0,226.01,91383.0
2019-03-21 14:25:00,226.01,226.35,225.52,226.12,170015.0,226.01,226.35,225.52,226.12,170015.0
2019-03-21 14:30:00,226.13,226.56,225.55,225.74,135914.0,226.13,226.56,225.55,225.74,135914.0
2019-03-21 14:35:00,225.73,225.73,225.26,225.45,136949.0,225.73,225.73,225.26,225.45,136949.0
2019-03-21 14:40:00,225.41,225.61,225.0,225.02,173145.0,225.41,225.61,225.0,225.02,173145.0
2019-03-21 14:45:00,225.12,225.86,225.0,225.36,198973.0,225.12,225.86,225.0,225.36,198973.0
2019-03-21 14:50:00,225.37,225.72,225.11,225.43,109924.0,225.37,225.72,225.11,225.43,109924.0
2019-03-21 14:55:00,225.43,225.6,225.25,225.39,65769.0,225.43,225.6,225.25,225.39,65769.0
2019-03-21 15:00:00,225.36,225.67,225.06,225.24,88957.0,225.36,225.67,225.06,225.24,88957.0
2019-03-21 15:05:00,225.27,225.54,225.16,225.43,66319.0,225.27,225.54,225.16,225.43,66319.0
2019-03-21 15:10:00,225.42,225.6,225.2,225.44,91024.0,225.42,225.6,225.2,225.44,91024.0
2019-03-21 15:15:00,225.46,226.25,225.3,226.15,129787.0,225.46,226.25,225.3,226.15,129787.0
2019-03-21 15:20:00,226.12,226.48,225.7,225.72,142837.0,226.12,226.48,225.7,225.72,142837.0
2019-03-21 15:25:00,225.72,225.72,225.0,225.01,220750.0,225.72,225.72,225.0,225.01,220750.0
2019-03-21 15:30:00,225.01,225.49,224.6,225.37,293690.0,225.01,225.49,224.6,225.37,293690.0
2019-03-21 15:35:00,225.37,225.5,225.04,225.2,136872.0,225.37,225.5,225.04,225.2,136872.0
2019-03-21 15:40:00,225.2,225.42,224.84,225.22,202567.0,225.2,225.42,224.84,225.22,202567.0
2019-03-21 15:45:00,225.26,225.32,224.85,224.95,217417.0,225.26,225.32,224.85,224.95,217417.0
2019-03-21 15:50:00,224.97,225.54,224.93,225.32,253444.0,224.97,225.54,224.93,225.32,253444.0
2019-03-21 15:55:00,225.34,226.88,225.31,226.82,497920.0,225.34,226.88,225.31,226.82,497920.0
2019-03-22 09:30:00,225.12,226.8,224.0,225.45,357288.0,225.12,226.8,224.0,225.45,357288.0
2019-03-22 09:35:00,225.31,225.56,224.63,224.96,123803.0,225.31,225.56,224.63,224.96,123803.0
2019-03-22 09:40:00,224.91,225.0,223.81,223.82,214123.0,224.91,225.0,223.81,223.82,214123.0
2019-03-22 09:45:00,223.81,223.86,222.62,222.68,224301.0,223.81,223.86,222.62,222.68,224301.0
2019-03-22 09:50:00,222.65,223.19,222.06,222.13,183409.0,222.65,223.19,222.06,222.13,183409.0
2019-03-22 09:55:00,222.06,222.2,221.05,221.95,166234.0,222.06,222.2,221.05,221.95,166234.0
2019-03-22 10:00:00,221.92,222.6,221.52,221.53,125518.0,221.92,222.6,221.52,221.53,125518.0
2019-03-22 10:05:00,221.53,221.81,221.21,221.66,107907.0,221.53,221.81,221.21,221.66,107907.0
2019-03-22 10:10:00,221.68,222.93,221.5,222.82,124751.0,221.68,222.93,221.5,222.82,124751.0
2019-03-22 10:15:00,222.82,223.3,222.19,222.56,113110.0,222.82,223.3,222.19,222.56,113110.0
2019-03-22 10:20:00,222.53,222.9,222.28,222.37,93727.0,222.53,222.9,222.28,222.37,93727.0
2019-03-22 10:25:00,222.39,222.59,221.84,222.1,101328.0,222.39,222.59,221.84,222.1,101328.0
2019-03-22 10:30:00,222.15,222.74,222.1,222.12,77625.0,222.15,222.74,222.1,222.12,77625.0
2019-03-22 10:35:00,222.14,222.71,222.11,222.63,61332.0,222.14,222.71,222.11,222.63,61332.0
2019-03-22 10:40:00,222.61,222.65,222.29,222.54,37139.0,222.61,222.65,222.29,222.54,37139.0
2019-03-22 10:45:00,222.63,222.65,222.0,222.12,62438.0,222.63,222.65,222.0,222.12,62438.0
2019-03-22 10:50:00,222.11,222.15,221.64,221.84,86684.0,222.11,222.15,221.64,221.84,86684.0
2019-03-22 10:55:00,221.85,221.93,221.11,221.12,115766.0,221.85,221.93,221.11,221.12,115766.0
2019-03-22 11:00:00,221.12,221.17,220.26,220.26,184362.0,221.12,221.17,220.26,220.26,184362.0
2019-03-22 11:05:00,220.27,220.27,219.17,219.9,183205.0,220.27,220.27,219.17,219.9,183205.0
2019-03-22 11:10:00,219.86,221.0,219.26,220.69,110422.0,219.86,221.0,219.26,220.69,110422.0
2019-03-22 11:15:00,220.75,220.78,219.83,220.28,72846.0,220.75,220.78,219.83,220.28,72846.0
2019-03-22 11:20:00,220.27,220.35,219.98,220.05,54385.0,220.27,220.35,219.98,220.05,54385.0
2019-03-22 11:25:00,220.02,220.47,219.85,219.92,78031.0,220.02,220.47,219.85,219.92,78031.0
2019-03-22 11:30:00,219.88,220.1,219.58,219.67,64481.0,219.88,220.1,219.58,219.67,64481.0
2019-03-22 11:35:00,219.68,219.88,219.25,219.25,46514.0,219.68,219.88,219.25,219.25,46514.0
2019-03-22 11:40:00,219.25,219.75,219.25,219.64,42861.0,219.25,219.75,219.25,219.64,42861.0
2019-03-22 11:45:00,219.61,219.74,219.5,219.56,40033.0,219.61,219.74,219.5,219.56,40033.0
2019-03-22 11:50:00,219.5,219.57,219.2,219.28,74213.0,219.5,219.57,219.2,219.28,74213.0
2019-03-22 11:55:00,219.26,219.34,219.07,219.08,105798.0,219.26,219.34,219.07,219.08,105798.0
2019-03-22 12:00:00,219.1,219.82,219.08,219.4,57723.0,219.1,219.82,219.08,219.4,57723.0
2019-03-22 12:05:00,219.37,219.54,219.12,219.3,47363.0,219.37,219.54,219.12,219.3,47363.0
2019-03-22 12:10:00,219.4,219.7,219.0,219.31,86993.0,219.4,219.7,219.0,219.31,86993.0
2019-03-22 12:15:00,219.34,219.56,219.05,219.15,81724.0,219.34,219.56,219.05,219.15,81724.0
2019-03-22 12:20:00,219.15,219.53,219.12,219.47,64931.0,219.15,219.53,219.12,219.47,64931.0
2019-03-22 12:25:00,219.47,219.6,219.19,219.55,53497.0,219.47,219.6,219.19,219.55,53497.0
2019-03-22 12:30:00,219.53,219.91,219.43,219.78,125399.0,219.53,219.91,219.43,219.78,125399.0
2019-03-22 12:35:00,219.76,219.92,219.55,219.64,101637.0,219.76,219.92,219.55,219.64,101637.0
2019-03-22 12:40:00,219.65,219.72,219.33,219.47,46617.0,219.65,219.72,219.33,219.47,46617.0
2019-03-22 12:45:00,219.42,219.54,218.59,218.64,92515.0,219.42,219.54,218.59,218.64,92515.0
2019-03-22 12:50:00,218.58,218.74,218.3,218.43,68892.0,218.58,218.74,218.3,218.43,68892.0
2019-03-22 12:55:00,218.41,219.07,218.08,219.02,142110.0,218.41,219.07,218.08,219.02,142110.0
2019-03-22 13:00:00,219.02,219.3,218.91,218.99,51656.0,219.02,219.3,218.91,218.99,51656.0
2019-03-22 13:05:00,219.03,219.67,218.98,219.65,62839.0,219.03,219.67,218.98,219.65,62839.0
2019-03-22 13:10:00,219.66,219.73,219.1,219.2,61100.0,219.66,219.73,219.1,219.2,61100.0
2019-03-22 13:15:00,219.17,219.22,218.88,218.92,34949.0,219.17,219.22,218.88,218.92,34949.0
2019-03-22 13:20:00,218.98,219.1,218.71,219.06,39504.0,218.98,219.1,218.71,219.06,39504.0
2019-03-22 13:25:00,219.06,219.19,218.63,218.81,45558.0,219.06,219.19,218.63,218.81,45558.0
2019-03-22 13:30:00,218.79,219.13,218.79,219.02,27843.0,218.79,219.13,218.79,219.02,27843.0
2019-03-22 13:35:00,219.07,219.56,219.04,219.37,52640.0,219.07,219.56,219.04,219.37,52640.0
2019-03-22 13:40:00,219.4,219.44,219.28,219.35,33949.0,219.4,219.44,219.28,219.35,33949.0
2019-03-22 13:45:00,219.34,219.35,219.11,219.14,26362.0,219.34,219.35,219.11,219.14,26362.0
2019-03-22 13:50:00,219.12,219.17,218.81,218.97,22436.0,219.12,219.17,218.81,218.97,22436.0
2019-03-22 13:55:00,219.0,219.07,218.84,218.93,20862.0,219.0,219.07,218.84,218.93,20862.0
2019-03-22 14:00:00,218.93,220.0,218.92,219.91,82451.0,218.93,220.0,218.92,219.91,82451.0
2019-03-22 14:05:00,219.92,220.02,219.67,219.95,96895.0,219.92,220.02,219.67,219.95,96895.0
2019-03-22 14:10:00,219.97,220.3,219.7,219.98,88008.0,219.97,220.3,219.7,219.98,88008.0
2019-03-22 14:15:00,219.99,220.76,219.95,220.51,61002.0,219.99,220.76,219.95,220.51,61002.0
2019-03-22 14:20:00,220.52,220.65,220.09,220.42,61915.0,220.52,220.65,220.09,220.42,61915.0
2019-03-22 14:25:00,220.42,220.5,220.0,220.0,51032.0,220.42,220.5,220.0,220.0,51032.0
2019-03-22 14:30:00,220.01,220.12,219.9,220.05,53256.0,220.01,220.12,219.9,220.05,53256.0
2019-03-22 14:35:00,220.08,220.39,220.04,220.35,35600.0,220.08,220.39,220.04,220.35,35600.0
2019-03-22 14:40:00,220.35,220.4,220.0,220.02,37934.0,220.35,220.4,220.0,220.02,37934.0
2019-03-22 14:45:00,220.04,220.34,220.02,220.21,33320.0,220.04,220.34,220.02,220.21,33320.0
2019-03-22 14:50:00,220.21,220.39,220.01,220.09,56205.0,220.21,220.39,220.01,220.09,56205.0
2019-03-22 14:55:00,220.08,220.19,220.0,220.01,54681.0,220.08,220.19,220.0,220.01,54681.0
2019-03-22 15:00:00,220.03,220.15,219.71,219.71,47260.0,220.03,220.15,219.71,219.71,47260.0
2019-03-22 15:05:00,219.72,220.08,219.7,219.93,31154.0,219.72,220.08,219.7,219.93,31154.0
2019-03-22 15:10:00,219.95,219.99,219.5,219.65,51510.0,219.95,219.99,219.5,219.65,51510.0
2019-03-22 15:15:00,219.63,219.67,219.2,219.25,53423.0,219.63,219.67,219.2,219.25,53423.0
2019-03-22 15:20:00,219.3,219.57,219.21,219.51,44037.0,219.3,219.57,219.21,219.51,44037.0
2019-03-22 15:25:00,219.53,219.56,219.13,219.14,52104.0,219.53,219.56,219.13,219.14,52104.0
2019-03-22 15:30:00,219.13,219.19,218.9,218.91,61439.0,219.13,219.19,218.9,218.91,61439.0
2019-03-22 15:35:00,218.91,219.0,218.58,218.65,72813.0,218.91,219.0,218.58,218.65,72813.0
2019-03-22 15:40:00,218.65,218.67,218.02,218.03,132834.0,218.65,218.67,218.02,218.03,132834.0
2019-03-22 15:45:00,218.05,218.28,218.0,218.01,137852.0,218.05,218.28,218.0,218.01,137852.0
2019-03-22 15:50:00,218.02,218.18,217.58,217.79,136419.0,218.02,218.18,217.58,217.79,136419.0
2019-03-22 15:55:00,217.76,217.76,216.49,216.63,283596.0,217.76,217.76,216.49,216.63,283596.0
2019-03-25 09:30:00,220.21,220.46,217.5,218.45,198806.0,220.21,220.46,217.5,218.45,198806.0
2019-03-25 09:35:00,218.44,220.21,218.37,219.88,105135.0,218.44,220.21,218.37,219.88,105135.0
2019-03-25 09:40:00,219.91,221.09,219.12,220.72,184598.0,219.91,221.09,219.12,220.72,184598.0
2019-03-25 09:45:00,220.79,221.3,219.82,219.87,163447.0,220.79,221.3,219.82,219.87,163447.0
2019-03-25 09:50:00,219.91,220.71,219.5,219.77,97345.0,219.91,220.71,219.5,219.77,97345.0
2019-03-25 09:55:00,219.76,220.15,218.95,219.06,82241.0,219.76,220.15,218.95,219.06,82241.0
2019-03-25 10:00:00,219.03,219.32,218.07,218.08,72750.0,219.03,219.32,218.07,218.08,72750.0
2019-03-25 10:05:00,218.07,218.78,218.05,218.55,60901.0,218.07,218.78,218.05,218.55,60901.0
2019-03-25 10:10:00,218.57,218.57,217.5,217.64,62347.0,218.57,218.57,217.5,217.64,62347.0
2019-03-25 10:15:00,217.72,217.89,217.18,217.39,126343.0,217.72,217.89,217.18,217.39,126343.0
2019-03-25 10:20:00,217.39,218.55,217.28,218.52,125001.0,217.39,218.55,217.28,218.52,125001.0
2019-03-25 10:25:00,218.58,218.7,217.86,218.25,62649.0,218.58,218.7,217.86,218.25,62649.0
2019-03-25 10:30:00,218.23,218.41,217.8,217.86,58375.0,218.23,218.41,217.8,217.86,58375.0
2019-03-25 10:35:00,217.82,218.22,217.58,217.73,50681.0,217.82,218.22,217.58,217.73,50681.0
2019-03-25 10:40:00,217.74,217.77,217.34,217.74,42683.0,217.74,217.77,217.34,217.74,42683.0
2019-03-25 10:45:00,217.73,217.87,217.2,217.65,66562.0,217.73,217.87,217.2,217.65,66562.0
2019-03-25 10:50:00,217.57,218.39,217.57,218.17,45307.0,217.57,218.39,217.57,218.17,45307.0
2019-03-25 10:55:00,218.24,218.45,217.34,217.46,57459.0,218.24,218.45,217.34,217.46,57459.0
2019-03-25 11:00:00,217.52,217.69,216.12,216.42,88886.0,217.52,217.69,216.12,216.42,88886.0
2019-03-25 11:05:00,216.51,217.82,216.51,217.82,64426.0,216.51,217.82,216.51,217.82,64426.0
2019-03-25 11:10:00,217.81,218.4,217.76,218.33,79538.0,217.81,218.4,217.76,218.33,79538.0
2019-03-25 11:15:00,218.44,218.44,217.79,217.87,44699.0,218.44,218.44,217.79,217.87,44699.0
2019-03-25 11:20:00,217.97,219.25,217.89,219.05,85304.0,217.97,219.25,217.89,219.05,85304.0
2019-03-25 11:25:00,219.05,219.23,218.94,219.17,33559.0,219.05,219.23,218.94,219.17,33559.0
2019-03-25 11:30:00,219.16,219.28,218.84,218.9,43087.0,219.16,219.28,218.84,218.9,43087.0
2019-03-25 11:35:00,218.89,219.13,218.67,218.89,45146.0,218.89,219.13,218.67,218.89,45146.0
2019-03-25 11:40:00,218.9,219.28,218.86,219.01,37517.0,218.9,219.28,218.86,219.01,37517.0
2019-03-25 11:45:00,219.1,219.24,218.5,218.81,32555.0,219.1,219.24,218.5,218.81,32555.0
2019-03-25 11:50:00,218.74,218.78,218.25,218.41,31809.0,218.74,218.78,218.25,218.41,31809.0
2019-03-25 11:55:00,218.4,219.05,218.37,218.56,56239.0,218.4,219.05,218.37,218.56,56239.0
2019-03-25 12:00:00,218.63,218.97,218.41,218.95,37166.0,218.63,218.97,218.41,218.95,37166.0
2019-03-25 12:05:00,218.96,218.96,218.62,218.73,57501.0,218.96,218.96,218.62,218.73,57501.0
2019-03-25 12:10:00,218.7,218.86,218.37,218.62,39709.0,218.7,218.86,218.37,218.62,39709.0
2019-03-25 12:15:00,218.64,219.39,218.61,219.36,24533.0,218.64,219.39,218.61,219.36,24533.0
2019-03-25 12:20:00,219.39,219.62,219.14,219.62,25319.0,219.39,219.62,219.14,219.62,25319.0
2019-03-25 12:25:00,219.59,219.87,219.54,219.81,32809.0,219.59,219.87,219.54,219.81,32809.0
2019-03-25 12:30:00,219.86,219.93,219.54,219.7,26865.0,219.86,219.93,219.54,219.7,26865.0
2019-03-25 12:35:00,219.65,219.97,219.45,219.73,37310.0,219.65,219.97,219.45,219.73,37310.0
2019-03-25 12:40:00,219.67,219.86,219.47,219.58,13142.0,219.67,219.86,219.47,219.58,13142.0
2019-03-25 12:45:00,219.56,219.6,219.01,219.39,74172.0,219.56,219.6,219.01,219.39,74172.0
2019-03-25 12:50:00,219.46,219.66,219.31,219.64,21668.0,219.46,219.66,219.31,219.64,21668.0
2019-03-25 12:55:00,219.63,220.4,219.6,220.39,32261.0,219.63,220.4,219.6,220.39,32261.0
2019-03-25 13:00:00,220.39,220.41,220.02,220.27,80191.0,220.39,220.41,220.02,220.27,80191.0
2019-03-25 13:05:00,220.27,220.32,219.87,220.26,58165.0,220.27,220.32,219.87,220.26,58165.0
2019-03-25 13:10:00,220.19,220.55,220.13,220.31,75041.0,220.19,220.55,220.13,220.31,75041.0
2019-03-25 13:15:00,220.21,220.29,219.64,220.18,24563.0,220.21,220.29,219.64,220.18,24563.0
2019-03-25 13:20:00,220.2,220.26,220.0,220.23,17619.0,220.2,220.26,220.0,220.23,17619.0
2019-03-25 13:25:00,220.24,220.67,220.23,220.42,35601.0,220.24,220.67,220.23,220.42,35601.0
2019-03-25 13:30:00,220.41,221.19,220.23,221.07,62825.0,220.41,221.19,220.23,221.07,62825.0
2019-03-25 13:35:00,221.07,221.69,221.03,221.56,94342.0,221.07,221.69,221.03,221.56,94342.0
2019-03-25 13:40:00,221.6,221.72,220.61,220.98,72032.0,221.6,221.72,220.61,220.98,72032.0
2019-03-25 13:45:00,221.0,221.04,220.61,220.78,29179.0,221.0,221.04,220.61,220.78,29179.0
2019-03-25 13:50:00,220.74,220.88,220.23,220.79,80743.0,220.74,220.88,220.23,220.79,80743.0
2019-03-25 13:55:00,220.77,220.88,220.43,220.59,20539.0,220.77,220.88,220.43,220.59,20539.0
2019-03-25 14:00:00,220.59,220.67,219.64,219.71,36927.0,220.59,220.67,219.64,219.71,36927.0
2019-03-25 14:05:00,219.8,219.95,219.6,219.68,19747.0,219.8,219.95,219.6,219.68,19747.0
2019-03-25 14:10:00,219.69,219.84,219.26,219.54,36154.0,219.69,219.84,219.26,219.54,36154.0
2019-03-25 14:15:00,219.46,219.68,219.21,219.43,32460.0,219.46,219.68,219.21,219.43,32460.0
2019-03-25 14:20:00,219.39,219.56,219.16,219.26,23229.0,219.39,219.56,219.16,219.26,23229.0
2019-03-25 14:25:00,219.27,219.58,219.27,219.54,19938.0,219.27,219.58,219.27,219.54,19938.0
2019-03-25 14:30:00,219.52,220.44,219.52,220.44,58188.0,219.52,220.44,219.52,220.44,58188.0
2019-03-25 14:35:00,220.37,220.88,220.33,220.7,50760.0,220.37,220.88,220.33,220.7,50760.0
2019-03-25 14:40:00,220.66,221.24,220.55,221.09,69117.0,220.66,221.24,220.55,221.09,69117.0
2019-03-25 14:45:00,221.17,221.36,220.77,221.03,69955.0,221.17,221.36,220.77,221.03,69955.0
2019-03-25 14:50:00,221.06,221.08,220.46,220.83,28021.0,221.06,221.08,220.46,220.83,28021.0
2019-03-25 14:55:00,220.84,221.03,220.6,221.03,35937.0,220.84,221.03,220.6,221.03,35937.0
2019-03-25 15:00:00,221.0,221.12,220.79,220.83,49421.0,221.0,221.12,220.79,220.83,49421.0
2019-03-25 15:05:00,220.85,221.13,220.85,220.98,36504.0,220.85,221.13,220.85,220.98,36504.0
2019-03-25 15:10:00,221.03,221.22,220.87,221.22,32929.0,221.03,221.22,220.87,221.22,32929.0
2019-03-25 15:15:00,221.17,221.58,221.15,221.35,30267.0,221.17,221.58,221.15,221.35,30267.0
2019-03-25 15:20:00,221.32,221.86,221.31,221.61,31329.0,221.32,221.86,221.31,221.61,31329.0
2019-03-25 15:25:00,221.62,221.85,221.49,221.67,37678.0,221.62,221.85,221.49,221.67,37678.0
2019-03-25 15:30:00,221.64,221.88,221.46,221.5,40575.0,221.64,221.88,221.46,221.5,40575.0
2019-03-25 15:35:00,221.5,221.78,221.46,221.52,47860.0,221.5,221.78,221.46,221.52,47860.0
2019-03-25 15:40:00,221.54,221.62,221.14,221.24,112767.0,221.54,221.62,221.14,221.24,112767.0
2019-03-25 15:45:00,221.26,221.48,220.7,220.73,86667.0,221.26,221.48,220.7,220.73,86667.0
2019-03-25 15:50:00,220.7,220.74,220.13,220.18,114973.0,220.7,220.74,220.13,220.18,114973.0
2019-03-25 15:55:00,220.2,220.62,220.11,220.34,120204.0,220.2,220.62,220.11,220.34,120204.0
2019-03-26 09:30:00,221.69,223.5,221.57,223.16,139102.0,221.69,223.5,221.57,223.16,139102.0
2019-03-26 09:35:00,223.16,223.5,222.98,223.38,54553.0,223.16,223.5,222.98,223.38,54553.0
2019-03-26 09:40:00,223.39,224.39,223.36,224.22,112006.0,223.39,224.39,223.36,224.22,112006.0
2019-03-26 09:45:00,224.14,224.54,223.3,223.3,58640.0,224.14,224.54,223.3,223.3,58640.0
2019-03-26 09:50:00,223.37,224.14,222.87,224.0,53660.0,223.37,224.14,222.87,224.0,53660.0
2019-03-26 09:55:00,223.99,224.56,223.84,224.49,41732.0,223.99,224.56,223.84,224.49,41732.0
2019-03-26 10:00:00,224.44,224.84,224.08,224.83,64272.0,224.44,224.84,224.08,224.83,64272.0
2019-03-26 10:05:00,224.84,225.37,224.61,225.37,119597.0,224.84,225.37,224.61,225.37,119597.0
2019-03-26 10:10:00,225.31,225.87,225.0,225.68,84856.0,225.31,225.87,225.0,225.68,84856.0
2019-03-26 10:15:00,225.6,226.58,225.54,226.42,67773.0,225.6,226.58,225.54,226.42,67773.0
2019-03-26 10:20:00,226.45,226.63,225.67,225.95,66831.0,226.45,226.63,225.67,225.95,66831.0
2019-03-26 10:25:00,226.01,226.48,225.98,226.29,47872.0,226.01,226.48,225.98,226.29,47872.0
2019-03-26 10:30:00,226.27,226.79,226.11,226.75,51180.0,226.27,226.79,226.11,226.75,51180.0
2019-03-26 10:35:00,226.72,227.63,226.54,227.25,104054.0,226.72,227.63,226.54,227.25,104054.0
2019-03-26 10:40:00,227.25,227.58,227.24,227.35,52575.0,227.25,227.58,227.24,227.35,52575.0
2019-03-26 10:45:00,227.34,227.92,227.26,227.87,64604.0,227.34,227.92,227.26,227.87,64604.0
2019-03-26 10:50:00,227.92,228.57,227.84,228.25,77721.0,227.92,228.57,227.84,228.25,77721.0
2019-03-26 10:55:00,228.4,228.45,228.04,228.42,41202.0,228.4,228.45,228.04,228.42,41202.0
2019-03-26 11:00:00,228.35,229.0,228.3,228.97,78882.0,228.35,229.0,228.3,228.97,78882.0
2019-03-26 11:05:00,228.89,229.0,228.45,228.47,50519.0,228.89,229.0,228.45,228.47,50519.0
2019-03-26 11:10:00,228.54,229.04,228.53,228.87,56045.0,228.54,229.04,228.53,228.87,56045.0
2019-03-26 11:15:00,228.83,229.44,228.6,228.86,102977.0,228.83,229.44,228.6,228.86,102977.0
2019-03-26 11:20:00,228.86,229.23,228.77,228.82,55874.0,228.86,229.23,228.77,228.82,55874.0
2019-03-26 11:25:00,228.8,229.51,228.65,229.47,49432.0,228.8,229.51,228.65,229.47,49432.0
2019-03-26 11:30:00,229.53,229.88,229.35,229.88,59342.0,229.53,229.88,229.35,229.88,59342.0
2019-03-26 11:35:00,229.83,229.95,229.65,229.78,33378.0,229.83,229.95,229.65,229.78,33378.0
2019-03-26 11:40:00,229.76,230.0,229.52,229.79,51456.0,229.76,230.0,229.52,229.79,51456.0
2019-03-26 11:45:00,229.79,229.87,229.21,229.75,60635.0,229.79,229.87,229.21,229.75,60635.0
2019-03-26 11:50:00,229.63,229.7,229.37,229.49,28688.0,229.63,229.7,229.37,229.49,28688.0
2019-03-26 11:55:00,229.37,229.53,228.35,228.7,71370.0,229.37,229.53,228.35,228.7,71370.0
2019-03-26 12:00:00,228.59,229.6,228.59,229.58,59416.0,228.59,229.6,228.59,229.58,59416.0
2019-03-26 12:05:00,229.58,229.86,229.43,229.52,55229.0,229.58,229.86,229.43,229.52,55229.0
2019-03-26 12:10:00,229.47,229.99,229.44,229.79,55627.0,229.47,229.99,229.44,229.79,55627.0
2019-03-26 12:15:00,229.82,230.0,229.27,229.79,83488.0,229.82,230.0,229.27,229.79,83488.0
2019-03-26 12:20:00,229.76,229.82,229.13,229.28,30900.0,229.76,229.82,229.13,229.28,30900.0
2019-03-26 12:25:00,229.28,229.79,229.19,229.67,47491.0,229.28,229.79,229.19,229.67,47491.0
2019-03-26 12:30:00,229.75,229.93,229.43,229.46,44379.0,229.75,229.93,229.43,229.46,44379.0
2019-03-26 12:35:00,229.46,229.9,229.46,229.76,20624.0,229.46,229.9,229.46,229.76,20624.0
2019-03-26 12:40:00,229.77,229.84,229.41,229.41,30903.0,229.77,229.84,229.41,229.41,30903.0
2019-03-26 12:45:00,229.44,229.8,229.41,229.71,33488.0,229.44,229.8,229.41,229.71,33488.0
2019-03-26 12:50:00,229.75,230.0,229.66,229.97,78275.0,229.75,230.0,229.66,229.97,78275.0
2019-03-26 12:55:00,230.0,230.58,229.84,230.31,136212.0,230.0,230.58,229.84,230.31,136212.0
2019-03-26 13:00:00,230.4,231.21,230.29,231.09,108993.0,230.4,231.21,230.29,231.09,108993.0
2019-03-26 13:05:00,231.1,231.6,230.92,231.44,74156.0,231.1,231.6,230.92,231.44,74156.0
2019-03-26 13:10:00,231.42,231.9,231.37,231.76,42154.0,231.42,231.9,231.37,231.76,42154.0
2019-03-26 13:15:00,231.83,232.84,231.83,232.31,122220.0,231.83,232.84,231.83,232.31,122220.0
2019-03-26 13:20:00,232.37,232.9,232.37,232.56,52390.0,232.37,232.9,232.37,232.56,52390.0
2019-03-26 13:25:00,232.47,232.88,232.43,232.8,40905.0,232.47,232.88,232.43,232.8,40905.0
2019-03-26 13:30:00,232.75,233.01,232.5,232.58,99076.0,232.75,233.01,232.5,232.58,99076.0
2019-03-26 13:35:00,232.65,233.23,232.13,232.26,139840.0,232.65,233.23,232.13,232.26,139840.0
2019-03-26 13:40:00,232.26,232.85,232.25,232.85,48201.0,232.26,232.85,232.25,232.85,48201.0
2019-03-26 13:45:00,232.85,233.77,232.84,233.7,93044.0,232.85,233.77,232.84,233.7,93044.0
2019-03-26 13:50:00,233.7,233.73,233.25,233.5,59920.0,233.7,233.73,233.25,233.5,59920.0
2019-03-26 13:55:00,233.5,233.51,232.45,232.79,56043.0,233.5,233.51,232.45,232.79,56043.0
2019-03-26 14:00:00,232.76,232.87,232.25,232.55,60804.0,232.76,232.87,232.25,232.55,60804.0
2019-03-26 14:05:00,232.49,233.29,232.33,232.81,58924.0,232.49,233.29,232.33,232.81,58924.0
2019-03-26 14:10:00,232.79,232.83,232.37,232.68,49641.0,232.79,232.83,232.37,232.68,49641.0
2019-03-26 14:15:00,232.62,233.1,232.54,233.1,41004.0,232.62,233.1,232.54,233.1,41004.0
2019-03-26 14:20:00,233.1,233.52,232.98,233.22,61420.0,233.1,233.52,232.98,233.22,61420.0
2019-03-26 14:25:00,233.2,233.35,232.64,232.93,55167.0,233.2,233.35,232.64,232.93,55167.0
2019-03-26 14:30:00,233.01,233.12,232.81,232.95,28193.0,233.01,233.12,232.81,232.95,28193.0
2019-03-26 14:35:00,232.86,233.0,232.34,232.42,41001.0,232.86,233.0,232.34,232.42,41001.0
2019-03-26 14:40:00,232.49,232.86,232.49,232.79,52051.0,232.49,232.86,232.49,232.79,52051.0
2019-03-26 14:45:00,232.78,232.84,232.58,232.68,43863.0,232.78,232.84,232.58,232.68,43863.0
2019-03-26 14:50:00,232.64,232.81,232.59,232.74,51264.0,232.64,232.81,232.59,232.74,51264.0
2019-03-26 14:55:00,232.74,233.24,232.7,233.2,45887.0,232.74,233.24,232.7,233.2,45887.0
2019-03-26 15:00:00,233.21,233.39,233.08,233.11,47714.0,233.21,233.39,233.08,233.11,47714.0
2019-03-26 15:05:00,233.12,233.46,233.11,233.3,38039.0,233.12,233.46,233.11,233.3,38039.0
2019-03-26 15:10:00,233.36,233.5,232.96,232.96,51924.0,233.36,233.5,232.96,232.96,51924.0
2019-03-26 15:15:00,232.95,233.29,232.93,233.23,34656.0,232.95,233.29,232.93,233.23,34656.0
2019-03-26 15:20:00,233.25,233.54,233.02,233.13,65887.0,233.25,233.54,233.02,233.13,65887.0
2019-03-26 15:25:00,233.11,233.49,233.11,233.24,64645.0,233.11,233.49,233.11,233.24,64645.0
2019-03-26 15:30:00,233.24,233.25,232.19,232.85,99525.0,233.24,233.25,232.19,232.85,99525.0
2019-03-26 15:35:00,232.86,232.99,231.63,231.76,105356.0,232.86,232.99,231.63,231.76,105356.0
2019-03-26 15:40:00,231.76,232.41,231.66,232.2,82725.0,231.76,232.41,231.66,232.2,82725.0
2019-03-26 15:45:00,232.18,232.91,232.1,232.38,91790.0,232.18,232.91,232.1,232.38,91790.0
2019-03-26 15:50:00,232.38,233.06,232.37,232.98,75606.0,232.38,233.06,232.37,232.98,75606.0
2019-03-26 15:55:00,233.02,233.39,232.7,232.94,201341.0,233.02,233.39,232.7,232.94,201341.0
2019-03-27 09:30:00,232.94,234.75,232.6,234.46,140428.0,232.94,234.75,232.6,234.46,140428.0
2019-03-27 09:35:00,234.41,236.34,234.12,236.13,146854.0,234.41,236.34,234.12,236.13,146854.0
2019-03-27 09:40:00,236.29,237.77,235.56,237.28,139720.0,236.29,237.77,235.56,237.28,139720.0
2019-03-27 09:45:00,237.25,237.31,234.81,234.91,108649.0,237.25,237.31,234.81,234.91,108649.0
2019-03-27 09:50:00,234.93,235.62,233.86,233.95,108037.0,234.93,235.62,233.86,233.95,108037.0
2019-03-27 09:55:00,233.85,234.31,233.18,233.99,77020.0,233.85,234.31,233.18,233.99,77020.0
2019-03-27 10:00:00,233.9,233.98,232.67,233.4,71479.0,233.9,233.98,232.67,233.4,71479.0
2019-03-27 10:05:00,233.4,233.4,231.29,231.29,85573.0,233.4,233.4,231.29,231.29,85573.0
2019-03-27 10:10:00,231.4,232.6,231.4,231.89,70183.0,231.4,232.6,231.4,231.89,70183.0
2019-03-27 10:15:00,231.86,233.31,231.81,232.89,45605.0,231.86,233.31,231.81,232.89,45605.0
2019-03-27 10:20:00,232.97,233.31,232.8,232.89,44068.0,232.97,233.31,232.8,232.89,44068.0
2019-03-27 10:25:00,232.86,233.65,232.86,233.42,35025.0,232.86,233.65,232.86,233.42,35025.0
2019-03-27 10:30:00,233.3,233.37,232.09,232.25,59457.0,233.3,233.37,232.09,232.25,59457.0
2019-03-27 10:35:00,232.25,232.51,231.51,231.51,44037.0,232.25,232.51,231.51,231.51,44037.0
2019-03-27 10:40:00,231.53,231.92,231.29,231.44,54281.0,231.53,231.92,231.29,231.44,54281.0
2019-03-27 10:45:00,231.41,231.55,230.45,230.81,59803.0,231.41,231.55,230.45,230.81,59803.0
2019-03-27 10:50:00,230.81,231.27,230.55,231.05,40965.0,230.81,231.27,230.55,231.05,40965.0
2019-03-27 10:55:00,231.06,231.26,230.97,231.11,20723.0,231.06,231.26,230.97,231.11,20723.0
2019-03-27 11:00:00,231.11,231.56,231.03,231.49,36137.0,231.11,231.56,231.03,231.49,36137.0
2019-03-27 11:05:00,231.43,231.82,231.1,231.82,36464.0,231.43,231.82,231.1,231.82,36464.0
2019-03-27 11:10:00,231.86,231.88,230.47,230.47,32776.0,231.86,231.88,230.47,230.47,32776.0
2019-03-27 11:15:00,230.49,230.49,229.2,229.24,60971.0,230.49,230.49,229.2,229.24,60971.0
2019-03-27 11:20:00,229.18,229.55,228.75,229.47,37730.0,229.18,229.55,228.75,229.47,37730.0
2019-03-27 11:25:00,229.47,229.85,229.32,229.35,100210.0,229.47,229.85,229.32,229.35,100210.0
2019-03-27 11:30:00,229.33,229.68,229.23,229.67,28422.0,229.33,229.68,229.23,229.67,28422.0
2019-03-27 11:35:00,229.65,229.66,228.7,228.87,30143.0,229.65,229.66,228.7,228.87,30143.0
2019-03-27 11:40:00,228.82,228.83,227.08,227.31,85531.0,228.82,228.83,227.08,227.31,85531.0
2019-03-27 11:45:00,227.27,227.99,227.27,227.61,25103.0,227.27,227.99,227.27,227.61,25103.0
2019-03-27 11:50:00,227.61,227.96,227.4,227.69,20876.0,227.61,227.96,227.4,227.69,20876.0
2019-03-27 11:55:00,227.65,227.96,227.53,227.84,25084.0,227.65,227.96,227.53,227.84,25084.0
2019-03-27 12:00:00,227.84,227.91,227.17,227.88,28241.0,227.84,227.91,227.17,227.88,28241.0
2019-03-27 12:05:00,227.87,228.3,227.72,227.92,32071.0,227.87,228.3,227.72,227.92,32071.0
2019-03-27 12:10:00,228.01,228.68,227.92,228.42,31603.0,228.01,228.68,227.92,228.42,31603.0
2019-03-27 12:15:00,228.34,228.88,228.2,228.39,18689.0,228.34,228.88,228.2,228.39,18689.0
2019-03-27 12:20:00,228.49,228.89,228.3,228.53,14061.0,228.49,228.89,228.3,228.53,14061.0
2019-03-27 12:25:00,228.54,228.84,228.48,228.75,14856.0,228.54,228.84,228.48,228.75,14856.0
2019-03-27 12:30:00,228.68,228.83,228.54,228.72,12597.0,228.68,228.83,228.54,228.72,12597.0
2019-03-27 12:35:00,228.69,228.77,228.41,228.53,9128.0,228.69,228.77,228.41,228.53,9128.0
2019-03-27 12:40:00,228.51,228.62,228.35,228.61,12512.0,228.51,228.62,228.35,228.61,12512.0
2019-03-27 12:45:00,228.67,228.69,228.28,228.38,13066.0,228.67,228.69,228.28,228.38,13066.0
2019-03-27 12:50:00,228.36,228.36,227.8,228.14,18046.0,228.36,228.36,227.8,228.14,18046.0
2019-03-27 12:55:00,228.06,228.24,227.97,228.05,10770.0,228.06,228.24,227.97,228.05,10770.0
2019-03-27 13:00:00,228.1,228.51,227.96,227.97,15718.0,228.1,228.51,227.96,227.97,15718.0
2019-03-27 13:05:00,227.91,228.21,227.91,228.12,13290.0,227.91,228.21,227.91,228.12,13290.0
2019-03-27 13:10:00,228.07,229.55,228.07,229.48,31322.0,228.07,229.55,228.07,229.48,31322.0
2019-03-27 13:15:00,229.46,230.02,229.32,229.54,34017.0,229.46,230.02,229.32,229.54,34017.0
2019-03-27 13:20:00,229.63,230.0,229.33,229.87,19423.0,229.63,230.0,229.33,229.87,19423.0
2019-03-27 13:25:00,229.86,230.42,229.83,230.11,25919.0,229.86,230.42,229.83,230.11,25919.0
2019-03-27 13:30:00,230.05,230.19,229.41,229.41,21461.0,230.05,230.19,229.41,229.41,21461.0
2019-03-27 13:35:00,229.39,229.89,229.34,229.82,12766.0,229.39,229.89,229.34,229.82,12766.0
2019-03-27 13:40:00,229.79,230.32,229.78,230.15,11183.0,229.79,230.32,229.78,230.15,11183.0
2019-03-27 13:45:00,230.16,230.25,229.81,229.97,13125.0,230.16,230.25,229.81,229.97,13125.0
2019-03-27 13:50:00,230.03,230.05,229.88,229.95,18235.0,230.03,230.05,229.88,229.95,18235.0
2019-03-27 13:55:00,229.98,230.34,229.94,230.34,9333.0,229.98,230.34,229.94,230.34,9333.0
2019-03-27 14:00:00,230.41,230.82,230.34,230.57,17536.0,230.41,230.82,230.34,230.57,17536.0
2019-03-27 14:05:00,230.58,230.67,230.38,230.65,11860.0,230.58,230.67,230.38,230.65,11860.0
2019-03-27 14:10:00,230.76,231.35,230.72,231.17,30055.0,230.76,231.35,230.72,231.17,30055.0
2019-03-27 14:15:00,231.15,231.24,230.6,230.72,21030.0,231.15,231.24,230.6,230.72,21030.0
2019-03-27 14:20:00,230.76,230.92,230.3,230.59,19259.0,230.76,230.92,230.3,230.59,19259.0
2019-03-27 14:25:00,230.64,231.0,230.3,231.0,18638.0,230.64,231.0,230.3,231.0,18638.0
2019-03-27 14:30:00,230.91,231.14,230.3,230.38,18583.0,230.91,231.14,230.3,230.38,18583.0
2019-03-27 14:35:00,230.37,230.66,229.83,229.84,40145.0,230.37,230.66,229.83,229.84,40145.0
2019-03-27 14:40:00,229.77,230.35,229.76,230.17,24050.0,229.77,230.35,229.76,230.17,24050.0
2019-03-27 14:45:00,230.16,230.3,230.09,230.19,13072.0,230.16,230.3,230.09,230.19,13072.0
2019-03-27 14:50:00,230.17,230.64,230.07,230.64,19765.0,230.17,230.64,230.07,230.64,19765.0
2019-03-27 14:55:00,230.65,230.75,229.95,230.16,22471.0,230.65,230.75,229.95,230.16,22471.0
2019-03-27 15:00:00,230.19,230.23,229.63,229.74,17283.0,230.19,230.23,229.63,229.74,17283.0
2019-03-27 15:05:00,229.73,229.94,228.88,228.89,34309.0,229.73,229.94,228.88,228.89,34309.0
2019-03-27 15:10:00,228.87,229.92,228.85,229.82,32841.0,228.87,229.92,228.85,229.82,32841.0
2019-03-27 15:15:00,229.79,229.87,229.6,229.8,15555.0,229.79,229.87,229.6,229.8,15555.0
2019-03-27 15:20:00,229.8,230.43,229.67,230.31,11918.0,229.8,230.43,229.67,230.31,11918.0
2019-03-27 15:25:00,230.31,230.75,230.12,230.67,18464.0,230.31,230.75,230.12,230.67,18464.0
2019-03-27 15:30:00,230.7,230.95,230.53,230.78,23004.0,230.7,230.95,230.53,230.78,23004.0
2019-03-27 15:35:00,230.78,230.83,230.59,230.67,26221.0,230.78,230.83,230.59,230.67,26221.0
2019-03-27 15:40:00,230.64,230.83,230.59,230.82,31239.0,230.64,230.83,230.59,230.82,31239.0
2019-03-27 15:45:00,230.83,230.96,230.55,230.55,37851.0,230.83,230.96,230.55,230.55,37851.0
2019-03-27 15:50:00,230.59,230.61,229.58,229.58,59053.0,230.59,230.61,229.58,229.58,59053.0
2019-03-27 15:55:00,229.54,230.13,229.41,229.95,89355.0,229.54,230.13,229.41,229.95,89355.0
2019-03-28 09:30:00,230.98,231.94,230.83,231.36,57494.0,230.98,231.94,230.83,231.36,57494.0
2019-03-28 09:35:00,231.28,231.53,230.52,230.7,33578.0,231.28,231.53,230.52,230.7,33578.0
2019-03-28 09:40:00,230.78,231.18,230.11,231.04,20316.0,230.78,231.18,230.11,231.04,20316.0
2019-03-28 09:45:00,231.13,231.34,230.67,230.78,28280.0,231.13,231.34,230.67,230.78,28280.0
2019-03-28 09:50:00,230.87,231.24,230.65,231.22,22810.0,230.87,231.24,230.65,231.22,22810.0
2019-03-28 09:55:00,231.16,232.1,231.0,232.09,30232.0,231.16,232.1,231.0,232.09,30232.0
2019-03-28 10:00:00,232.1,232.99,232.04,232.99,30193.0,232.1,232.99,232.04,232.99,30193.0
2019-03-28 10:05:00,232.87,233.13,232.66,233.0,29197.0,232.87,233.13,232.66,233.0,29197.0
2019-03-28 10:10:00,232.94,233.5,232.92,233.0,35097.0,232.94,233.5,232.92,233.0,35097.0
2019-03-28 10:15:00,233.07,233.38,232.73,233.09,25667.0,233.07,233.38,232.73,233.09,25667.0
2019-03-28 10:20:00,233.2,233.22,232.87,232.94,16183.0,233.2,233.22,232.87,232.94,16183.0
2019-03-28 10:25:00,232.93,233.15,232.79,232.98,17742.0,232.93,233.15,232.79,232.98,17742.0
2019-03-28 10:30:00,233.04,233.13,232.76,232.91,23788.0,233.04,233.13,232.76,232.91,23788.0
2019-03-28 10:35:00,232.89,232.98,232.43,232.49,35794.0,232.89,232.98,232.43,232.49,35794.0
2019-03-28 10:40:00,232.49,232.9,232.22,232.63,30542.0,232.49,232.9,232.22,232.63,30542.0
2019-03-28 10:45:00,232.59,232.65,232.11,232.11,11104.0,232.59,232.65,232.11,232.11,11104.0
2019-03-28 10:50:00,232.04,232.34,231.98,232.13,24899.0,232.04,232.34,231.98,232.13,24899.0
2019-03-28 10:55:00,232.02,232.36,231.83,232.36,17965.0,232.02,232.36,231.83,232.36,17965.0
2019-03-28 11:00:00,232.3,232.45,231.54,231.7,14751.0,232.3,232.45,231.54,231.7,14751.0
2019-03-28 11:05:00,231.65,231.83,231.2,231.83,12304.0,231.65,231.83,231.2,231.83,12304.0
2019-03-28 11:10:00,231.83,232.18,231.77,232.12,10347.0,231.83,232.18,231.77,232.12,10347.0
2019-03-28 11:15:00,232.12,232.25,231.8,231.8,23968.0,232.12,232.25,231.8,231.8,23968.0
2019-03-28 11:20:00,231.77,232.07,231.68,231.85,8297.0,231.77,232.07,231.68,231.85,8297.0
2019-03-28 11:25:00,231.85,232.0,231.5,231.56,12255.0,231.85,232.0,231.5,231.56,12255.0
2019-03-28 11:30:00,231.57,232.08,231.48,232.03,12894.0,231.57,232.08,231.48,232.03,12894.0
2019-03-28 11:35:00,232.08,232.28,232.04,232.18,10791.0,232.08,232.28,232.04,232.18,10791.0
2019-03-28 11:40:00,232.17,232.17,231.64,231.97,13243.0,232.17,232.17,231.64,231.97,13243.0
2019-03-28 11:45:00,231.92,232.43,231.89,232.37,18870.0,231.92,232.43,231.89,232.37,18870.0
2019-03-28 11:50:00,232.5,232.86,232.49,232.79,37289.0,232.5,232.86,232.49,232.79,37289.0
2019-03-28 11:55:00,232.8,232.95,232.47,232.92,37753.0,232.8,232.95,232.47,232.92,37753.0
2019-03-28 12:00:00,232.92,233.26,232.85,233.2,22177.0,232.92,233.26,232.85,233.2,22177.0
2019-03-28 12:05:00,233.32,233.75,233.32,233.52,17841.0,233.32,233.75,233.32,233.52,17841.0
2019-03-28 12:10:00,233.45,233.62,233.41,233.53,13577.0,233.45,233.62,233.41,233.53,13577.0
2019-03-28 12:15:00,233.52,233.84,233.51,233.8,21489.0,233.52,233.84,233.51,233.8,21489.0
2019-03-28 12:20:00,233.74,234.52,233.74,234.42,45177.0,233.74,234.52,233.74,234.42,45177.0
2019-03-28 12:25:00,234.38,234.86,234.07,234.76,32126.0,234.38,234.86,234.07,234.76,32126.0
2019-03-28 12:30:00,234.75,234.76,234.46,234.71,24887.0,234.75,234.76,234.46,234.71,24887.0
2019-03-28 12:35:00,234.75,235.24,234.75,235.24,34980.0,234.75,235.24,234.75,235.24,34980.0
2019-03-28 12:40:00,235.2,235.44,235.08,235.26,38928.0,235.2,235.44,235.08,235.26,38928.0
2019-03-28 12:45:00,235.36,235.48,234.86,235.21,40260.0,235.36,235.48,234.86,235.21,40260.0
2019-03-28 12:50:00,235.21,235.64,235.14,235.56,51349.0,235.21,235.64,235.14,235.56,51349.0
2019-03-28 12:55:00,235.66,235.85,235.45,235.8,28786.0,235.66,235.85,235.45,235.8,28786.0
2019-03-28 13:00:00,235.87,235.98,235.61,235.65,21382.0,235.87,235.98,235.61,235.65,21382.0
2019-03-28 13:05:00,235.58,235.93,235.54,235.92,22421.0,235.58,235.93,235.54,235.92,22421.0
2019-03-28 13:10:00,235.95,236.28,235.93,236.09,47599.0,235.95,236.28,235.93,236.09,47599.0
2019-03-28 13:15:00,236.12,236.13,235.16,235.31,42980.0,236.12,236.13,235.16,235.31,42980.0
2019-03-28 13:20:00,235.33,235.76,235.32,235.53,20460.0,235.33,235.76,235.32,235.53,20460.0
2019-03-28 13:25:00,235.5,235.63,234.94,235.16,37310.0,235.5,235.63,234.94,235.16,37310.0
2019-03-28 13:30:00,235.14,235.31,235.0,235.15,15141.0,235.14,235.31,235.0,235.15,15141.0
2019-03-28 13:35:00,235.1,235.52,235.1,235.21,21151.0,235.1,235.52,235.1,235.21,21151.0
2019-03-28 13:40:00,235.25,235.25,234.63,234.68,17403.0,235.25,235.25,234.63,234.68,17403.0
2019-03-28 13:45:00,234.66,234.96,234.63,234.96,16077.0,234.66,234.96,234.63,234.96,16077.0
2019-03-28 13:50:00,234.9,235.19,234.76,235.09,18243.0,234.9,235.19,234.76,235.09,18243.0
2019-03-28 13:55:00,235.18,235.21,235.09,235.14,9887.0,235.18,235.21,235.09,235.14,9887.0
2019-03-28 14:00:00,235.17,235.22,235.1,235.2,7366.0,235.17,235.22,235.1,235.2,7366.0
2019-03-28 14:05:00,235.23,235.23,234.64,234.64,20512.0,235.23,235.23,234.64,234.64,20512.0
2019-03-28 14:10:00,234.69,234.69,234.24,234.36,18131.0,234.69,234.69,234.24,234.36,18131.0
2019-03-28 14:15:00,234.35,234.35,233.57,233.58,18761.0,234.35,234.35,233.57,233.58,18761.0
2019-03-28 14:20:00,233.63,234.06,233.5,233.74,34837.0,233.63,234.06,233.5,233.74,34837.0
2019-03-28 14:25:00,233.73,234.1,233.73,234.06,23169.0,233.73,234.1,233.73,234.06,23169.0
2019-03-28 14:30:00,234.01,234.06,233.28,233.29,26531.0,234.01,234.06,233.28,233.29,26531.0
2019-03-28 14:35:00,233.34,233.66,233.07,233.52,27602.0,233.34,233.66,233.07,233.52,27602.0
2019-03-28 14:40:00,233.52,233.86,233.51,233.63,17888.0,233.52,233.86,233.51,233.63,17888.0
2019-03-28 14:45:00,233.58,233.85,233.2,233.2,18279.0,233.58,233.85,233.2,233.2,18279.0
2019-03-28 14:50:00,233.12,233.38,232.56,233.2,38807.0,233.12,233.38,232.56,233.2,38807.0
2019-03-28 14:55:00,233.11,233.48,232.99,233.41,34771.0,233.11,233.48,232.99,233.41,34771.0
2019-03-28 15:00:00,233.41,233.87,233.03,233.18,73274.0,233.41,233.87,233.03,233.18,73274.0
2019-03-28 15:05:00,233.16,233.29,232.75,232.75,24341.0,233.16,233.29,232.75,232.75,24341.0
2019-03-28 15:10:00,232.7,232.89,232.64,232.78,26420.0,232.7,232.89,232.64,232.78,26420.0
2019-03-28 15:15:00,232.8,232.89,231.75,231.95,54878.0,232.8,232.89,231.75,231.95,54878.0
2019-03-28 15:20:00,231.95,232.33,231.95,232.31,20927.0,231.95,232.33,231.95,232.31,20927.0
2019-03-28 15:25:00,232.28,232.64,232.15,232.23,17294.0,232.28,232.64,232.15,232.23,17294.0
2019-03-28 15:30:00,232.15,232.34,232.04,232.3,20649.0,232.15,232.34,232.04,232.3,20649.0
2019-03-28 15:35:00,232.34,232.9,232.21,232.87,42408.0,232.34,232.9,232.21,232.87,42408.0
2019-03-28 15:40:00,232.83,233.57,232.83,233.4,29421.0,232.83,233.57,232.83,233.4,29421.0
2019-03-28 15:45:00,233.4,233.7,233.01,233.24,42883.0,233.4,233.7,233.01,233.24,42883.0
2019-03-28 15:50:00,233.25,233.31,232.61,232.86,51950.0,233.25,233.31,232.61,232.86,51950.0
2019-03-28 15:55:00,232.95,233.2,232.65,232.82,83582.0,232.95,233.2,232.65,232.82,83582.0
2019-03-29 09:30:00,235.59,235.95,234.55,234.55,56403.0,235.59,235.95,234.55,234.55,56403.0
2019-03-29 09:35:00,234.68,234.85,233.31,233.31,43728.0,234.68,234.85,233.31,233.31,43728.0
2019-03-29 09:40:00,233.51,233.65,233.02,233.55,45920.0,233.51,233.65,233.02,233.55,45920.0
2019-03-29 09:45:00,233.44,234.24,233.43,233.71,30777.0,233.44,234.24,233.43,233.71,30777.0
2019-03-29 09:50:00,233.72,234.25,233.71,234.25,25342.0,233.72,234.25,233.71,234.25,25342.0
2019-03-29 09:55:00,234.27,234.84,234.17,234.7,26121.0,234.27,234.84,234.17,234.7,26121.0
2019-03-29 10:00:00,234.69,235.08,234.69,234.8,23832.0,234.69,235.08,234.69,234.8,23832.0
2019-03-29 10:05:00,234.8,235.13,234.28,234.97,30593.0,234.8,235.13,234.28,234.97,30593.0
2019-03-29 10:10:00,235.0,235.08,234.48,234.54,13063.0,235.0,235.08,234.48,234.54,13063.0
2019-03-29 10:15:00,234.49,234.77,234.46,234.5,14965.0,234.49,234.77,234.46,234.5,14965.0
2019-03-29 10:20:00,234.6,234.85,234.57,234.77,22136.0,234.6,234.85,234.57,234.77,22136.0
2019-03-29 10:25:00,234.79,235.67,234.79,235.67,19116.0,234.79,235.67,234.79,235.67,19116.0
2019-03-29 10:30:00,235.66,236.04,235.4,235.88,32650.0,235.66,236.04,235.4,235.88,32650.0
2019-03-29 10:35:00,235.89,235.94,235.52,235.82,27086.0,235.89,235.94,235.52,235.82,27086.0
2019-03-29 10:40:00,235.86,235.95,235.3,235.47,25670.0,235.86,235.95,235.3,235.47,25670.0
2019-03-29 10:45:00,235.3,235.69,235.29,235.6,13586.0,235.3,235.69,235.29,235.6,13586.0
2019-03-29 10:50:00,235.44,235.46,234.52,234.65,46085.0,235.44,235.46,234.52,234.65,46085.0
2019-03-29 10:55:00,234.62,235.03,234.26,234.94,11832.0,234.62,235.03,234.26,234.94,11832.0
2019-03-29 11:00:00,234.99,235.06,234.7,234.78,17059.0,234.99,235.06,234.7,234.78,17059.0
2019-03-29 11:05:00,234.76,234.93,234.56,234.93,15065.0,234.76,234.93,234.56,234.93,15065.0
2019-03-29 11:10:00,234.91,235.44,234.86,235.42,22615.0,234.91,235.44,234.86,235.42,22615.0
2019-03-29 11:15:00,235.46,235.85,235.43,235.74,21170.0,235.46,235.85,235.43,235.74,21170.0
2019-03-29 11:20:00,235.73,235.94,235.66,235.86,13989.0,235.73,235.94,235.66,235.86,13989.0
2019-03-29 11:25:00,235.85,236.0,235.76,235.93,13387.0,235.85,236.0,235.76,235.93,13387.0
2019-03-29 11:30:00,235.97,236.15,235.86,236.14,30422.0,235.97,236.15,235.86,236.14,30422.0
2019-03-29 11:35:00,236.16,236.4,236.06,236.19,24369.0,236.16,236.4,236.06,236.19,24369.0
2019-03-29 11:40:00,236.2,236.5,236.19,236.4,19574.0,236.2,236.5,236.19,236.4,19574.0
2019-03-29 11:45:00,236.39,236.44,236.03,236.28,30753.0,236.39,236.44,236.03,236.28,30753.0
2019-03-29 11:50:00,236.25,236.56,236.12,236.12,21107.0,236.25,236.56,236.12,236.12,21107.0
2019-03-29 11:55:00,236.15,236.23,236.11,236.19,17425.0,236.15,236.23,236.11,236.19,17425.0
2019-03-29 12:00:00,236.19,236.19,235.01,235.71,42191.0,236.19,236.19,235.01,235.71,42191.0
2019-03-29 12:05:00,235.73,235.73,235.29,235.6,21553.0,235.73,235.73,235.29,235.6,21553.0
2019-03-29 12:10:00,235.59,235.8,235.37,235.41,12135.0,235.59,235.8,235.37,235.41,12135.0
2019-03-29 12:15:00,235.42,235.76,235.35,235.69,6853.0,235.42,235.76,235.35,235.69,6853.0
2019-03-29 12:20:00,235.75,235.88,235.69,235.84,14247.0,235.75,235.88,235.69,235.84,14247.0
2019-03-29 12:25:00,235.81,235.88,235.65,235.66,13809.0,235.81,235.88,235.65,235.66,13809.0
2019-03-29 12:30:00,235.74,235.93,235.68,235.9,17478.0,235.74,235.93,235.68,235.9,17478.0
2019-03-29 12:35:00,235.94,236.57,235.9,236.48,30174.0,235.94,236.57,235.9,236.48,30174.0
2019-03-29 12:40:00,236.54,236.57,236.1,236.19,31642.0,236.54,236.57,236.1,236.19,31642.0
2019-03-29 12:45:00,236.2,236.46,236.17,236.39,8081.0,236.2,236.46,236.17,236.39,8081.0
2019-03-29 12:50:00,236.43,236.68,236.38,236.67,16701.0,236.43,236.68,236.38,236.67,16701.0
2019-03-29 12:55:00,236.71,236.87,236.63,236.71,14975.0,236.71,236.87,236.63,236.71,14975.0
2019-03-29 13:00:00,236.7,236.9,236.66,236.74,14151.0,236.7,236.9,236.66,236.74,14151.0
2019-03-29 13:05:00,236.73,236.73,236.3,236.63,10683.0,236.73,236.73,236.3,236.63,10683.0
2019-03-29 13:10:00,236.72,236.89,236.62,236.86,12740.0,236.72,236.89,236.62,236.86,12740.0
2019-03-29 13:15:00,236.9,236.95,236.4,236.55,20489.0,236.9,236.95,236.4,236.55,20489.0
2019-03-29 13:20:00,236.53,236.94,236.46,236.94,8956.0,236.53,236.94,236.46,236.94,8956.0
2019-03-29 13:25:00,236.88,236.96,236.83,236.93,11254.0,236.88,236.96,236.83,236.93,11254.0
2019-03-29 13:30:00,236.96,236.96,236.56,236.7,14199.0,236.96,236.96,236.56,236.7,14199.0
2019-03-29 13:35:00,236.65,236.73,236.53,236.72,13015.0,236.65,236.73,236.53,236.72,13015.0
2019-03-29 13:40:00,236.72,237.0,236.72,237.0,13562.0,236.72,237.0,236.72,237.0,13562.0
2019-03-29 13:45:00,237.0,237.12,236.75,236.95,15789.0,237.0,237.12,236.75,236.95,15789.0
2019-03-29 13:50:00,237.02,237.12,236.89,237.1,8750.0,237.02,237.12,236.89,237.1,8750.0
2019-03-29 13:55:00,237.14,237.14,236.66,236.87,11488.0,237.14,237.14,236.66,236.87,11488.0
2019-03-29 14:00:00,236.83,237.03,236.71,236.75,15504.0,236.83,237.03,236.71,236.75,15504.0
2019-03-29 14:05:00,236.72,236.9,236.59,236.75,16952.0,236.72,236.9,236.59,236.75,16952.0
2019-03-29 14:10:00,236.73,236.87,236.32,236.87,9519.0,236.73,236.87,236.32,236.87,9519.0
2019-03-29 14:15:00,236.87,236.87,236.36,236.44,17733.0,236.87,236.87,236.36,236.44,17733.0
2019-03-29 14:20:00,236.41,236.41,236.13,236.13,13844.0,236.41,236.41,236.13,236.13,13844.0
2019-03-29 14:25:00,236.19,236.38,236.06,236.24,12811.0,236.19,236.38,236.06,236.24,12811.0
2019-03-29 14:30:00,236.28,236.28,236.03,236.04,6986.0,236.28,236.28,236.03,236.04,6986.0
2019-03-29 14:35:00,236.05,236.06,235.65,235.9,16559.0,236.05,236.06,235.65,235.9,16559.0
2019-03-29 14:40:00,235.9,236.15,235.71,236.08,13108.0,235.9,236.15,235.71,236.08,13108.0
2019-03-29 14:45:00,236.16,236.64,236.14,236.64,7150.0,236.16,236.64,236.14,236.64,7150.0
2019-03-29 14:50:00,236.65,237.07,236.64,237.07,15927.0,236.65,237.07,236.64,237.07,15927.0
2019-03-29 14:55:00,237.1,237.1,236.75,236.87,17859.0,237.1,237.1,236.75,236.87,17859.0
2019-03-29 15:00:00,236.93,237.1,236.71,236.72,15713.0,236.93,237.1,236.71,236.72,15713.0
2019-03-29 15:05:00,236.75,236.98,236.48,236.61,38334.0,236.75,236.98,236.48,236.61,38334.0
2019-03-29 15:10:00,236.61,236.71,236.18,236.26,21885.0,236.61,236.71,236.18,236.26,21885.0
2019-03-29 15:15:00,236.12,236.43,235.61,235.64,36143.0,236.12,236.43,235.61,235.64,36143.0
2019-03-29 15:20:00,235.69,235.99,235.64,235.85,34613.0,235.69,235.99,235.64,235.85,34613.0
2019-03-29 15:25:00,235.93,236.37,235.85,236.06,25351.0,235.93,236.37,235.85,236.06,25351.0
2019-03-29 15:30:00,236.16,236.21,235.91,236.15,21283.0,236.16,236.21,235.91,236.15,21283.0
2019-03-29 15:35:00,236.12,236.57,236.12,236.57,21203.0,236.12,236.57,236.12,236.57,21203.0
2019-03-29 15:40:00,236.57,236.7,235.92,236.12,61991.0,236.57,236.7,235.92,236.12,61991.0
2019-03-29 15:45:00,236.18,236.48,235.78,235.91,38903.0,236.18,236.48,235.78,235.91,38903.0
2019-03-29 15:50:00,235.9,236.08,235.53,235.78,38309.0,235.9,236.08,235.53,235.78,38309.0
2019-03-29 15:55:00,235.78,236.55,235.78,236.36,106814.0,235.78,236.55,235.78,236.36,106814.0
2019-04-01 09:30:00,238.63,239.46,238.13,238.39,92895.0,238.63,239.46,238.13,238.39,92895.0
2019-04-01 09:35:00,238.54,238.56,237.25,238.18,48694.0,238.54,238.56,237.25,238.18,48694.0
2019-04-01 09:40:00,238.36,238.6,237.95,238.35,43835.0,238.36,238.6,237.95,238.35,43835.0
2019-04-01 09:45:00,238.5,239.08,238.38,238.48,75184.0,238.5,239.08,238.38,238.48,75184.0
2019-04-01 09:50:00,238.62,238.8,238.39,238.4,27402.0,238.62,238.8,238.39,238.4,27402.0
2019-04-01 09:55:00,238.37,238.51,237.21,237.27,41239.0,238.37,238.51,237.21,237.27,41239.0
2019-04-01 10:00:00,237.27,237.8,237.2,237.5,43641.0,237.27,237.8,237.2,237.5,43641.0
2019-04-01 10:05:00,237.42,237.49,236.21,236.66,42223.0,237.42,237.49,236.21,236.66,42223.0
2019-04-01 10:10:00,236.71,237.09,236.61,236.91,72176.0,236.71,237.09,236.61,236.91,72176.0
2019-04-01 10:15:00,236.91,236.91,236.04,236.31,35272.0,236.91,236.91,236.04,236.31,35272.0
2019-04-01 10:20:00,236.31,236.85,236.27,236.67,17074.0,236.31,236.85,236.27,236.67,17074.0
2019-04-01 10:25:00,236.65,236.76,236.47,236.47,35528.0,236.65,236.76,236.47,236.47,35528.0
2019-04-01 10:30:00,236.48,236.48,235.2,235.3,67768.0,236.48,236.48,235.2,235.3,67768.0
2019-04-01 10:35:00,235.41,235.53,234.5,234.76,61549.0,235.41,235.53,234.5,234.76,61549.0
2019-04-01 10:40:00,234.72,234.8,233.42,233.53,36924.0,234.72,234.8,233.42,233.53,36924.0
2019-04-01 10:45:00,233.54,234.3,233.53,233.78,37320.0,233.54,234.3,233.53,233.78,37320.0
2019-04-01 10:50:00,233.87,234.08,233.13,233.56,46945.0,233.87,234.08,233.13,233.56,46945.0
2019-04-01 10:55:00,233.53,233.68,232.67,233.15,33665.0,233.53,233.68,232.67,233.15,33665.0
2019-04-01 11:00:00,233.16,233.63,232.85,232.99,39365.0,233.16,233.63,232.85,232.99,39365.0
2019-04-01 11:05:00,233.01,233.55,232.5,233.55,25966.0,233.01,233.55,232.5,233.55,25966.0
2019-04-01 11:10:00,233.59,233.71,233.4,233.5,23178.0,233.59,233.71,233.4,233.5,23178.0
2019-04-01 11:15:00,233.46,234.1,233.4,233.85,43365.0,233.46,234.1,233.4,233.85,43365.0
2019-04-01 11:20:00,233.85,233.91,233.2,233.4,32594.0,233.85,233.91,233.2,233.4,32594.0
2019-04-01 11:25:00,233.35,233.35,232.86,233.06,52734.0,233.35,233.35,232.86,233.06,52734.0
2019-04-01 11:30:00,233.06,233.3,232.73,232.86,67379.0,233.06,233.3,232.73,232.86,67379.0
2019-04-01 11:35:00,232.92,232.96,232.73,232.74,34215.0,232.92,232.96,232.73,232.74,34215.0
2019-04-01 11:40:00,232.74,232.77,232.22,232.54,37445.0,232.74,232.77,232.22,232.54,37445.0
2019-04-01 11:45:00,232.54,232.94,232.53,232.93,10032.0,232.54,232.94,232.53,232.93,10032.0
2019-04-01 11:50:00,232.94,233.72,232.89,233.43,25938.0,232.94,233.72,232.89,233.43,25938.0
2019-04-01 11:55:00,233.52,233.98,233.14,233.65,15847.0,233.52,233.98,233.14,233.65,15847.0
2019-04-01 12:00:00,233.7,233.89,233.61,233.81,12068.0,233.7,233.89,233.61,233.81,12068.0
2019-04-01 12:05:00,233.81,233.88,233.44,233.59,24976.0,233.81,233.88,233.44,233.59,24976.0
2019-04-01 12:10:00,233.64,233.64,233.42,233.45,13789.0,233.64,233.64,233.42,233.45,13789.0
2019-04-01 12:15:00,233.55,234.02,233.54,233.83,28613.0,233.55,234.02,233.54,233.83,28613.0
2019-04-01 12:20:00,233.85,233.9,233.66,233.7,15081.0,233.85,233.9,233.66,233.7,15081.0
2019-04-01 12:25:00,233.6,233.6,232.3,232.85,24278.0,233.6,233.6,232.3,232.85,24278.0
2019-04-01 12:30:00,232.77,233.09,232.77,232.98,13628.0,232.77,233.09,232.77,232.98,13628.0
2019-04-01 12:35:00,232.93,233.01,232.7,232.92,16695.0,232.93,233.01,232.7,232.92,16695.0
2019-04-01 12:40:00,233.0,233.6,232.86,233.58,24838.0,233.0,233.6,232.86,233.58,24838.0
2019-04-01 12:45:00,233.69,233.7,233.17,233.23,21221.0,233.69,233.7,233.17,233.23,21221.0
2019-04-01 12:50:00,233.3,233.66,232.94,233.62,13438.0,233.3,233.66,232.94,233.62,13438.0
2019-04-01 12:55:00,233.59,233.6,233.13,233.46,11831.0,233.59,233.6,233.13,233.46,11831.0
2019-04-01 13:00:00,233.46,233.52,233.0,233.04,20493.0,233.46,233.52,233.0,233.04,20493.0
2019-04-01 13:05:00,233.0,233.13,232.82,233.13,19493.0,233.0,233.13,232.82,233.13,19493.0
2019-04-01 13:10:00,233.13,233.25,232.86,232.87,25299.0,233.13,233.25,232.86,232.87,25299.0
2019-04-01 13:15:00,232.87,233.09,232.8,232.84,16048.0,232.87,233.09,232.8,232.84,16048.0
2019-04-01 13:20:00,232.88,233.0,232.83,232.88,18882.0,232.88,233.0,232.83,232.88,18882.0
2019-04-01 13:25:00,232.85,232.85,232.36,232.58,41635.0,232.85,232.85,232.36,232.58,41635.0
2019-04-01 13:30:00,232.54,232.77,232.53,232.77,16907.0,232.54,232.77,232.53,232.77,16907.0
2019-04-01 13:35:00,232.77,233.13,232.72,232.88,27723.0,232.77,233.13,232.72,232.88,27723.0
2019-04-01 13:40:00,232.91,233.22,232.84,232.84,26250.0,232.91,233.22,232.84,232.84,26250.0
2019-04-01 13:45:00,232.84,233.11,232.79,232.93,18336.0,232.84,233.11,232.79,232.93,18336.0
2019-04-01 13:50:00,233.0,233.24,232.95,233.2,13712.0,233.0,233.24,232.95,233.2,13712.0
2019-04-01 13:55:00,233.21,233.44,233.17,233.22,10952.0,233.21,233.44,233.17,233.22,10952.0
2019-04-01 14:00:00,233.22,233.27,233.05,233.1,28893.0,233.22,233.27,233.05,233.1,28893.0
2019-04-01 14:05:00,233.1,233.29,232.7,233.12,51895.0,233.1,233.29,232.7,233.12,51895.0
2019-04-01 14:10:00,233.12,233.24,232.65,233.03,20254.0,233.12,233.24,232.65,233.03,20254.0
2019-04-01 14:15:00,233.04,233.04,232.77,232.91,24136.0,233.04,233.04,232.77,232.91,24136.0
2019-04-01 14:20:00,232.93,233.04,232.75,232.83,10963.0,232.93,233.04,232.75,232.83,10963.0
2019-04-01 14:25:00,232.76,233.16,232.76,233.15,14654.0,232.76,233.16,232.76,233.15,14654.0
2019-04-01 14:30:00,233.18,233.69,233.18,233.69,18929.0,233.18,233.69,233.18,233.69,18929.0
2019-04-01 14:35:00,233.73,234.11,233.49,233.73,30566.0,233.73,234.11,233.49,233.73,30566.0
2019-04-01 14:40:00,233.77,233.87,233.07,233.2,50108.0,233.77,233.87,233.07,233.2,50108.0
2019-04-01 14:45:00,233.2,233.29,233.01,233.16,15452.0,233.2,233.29,233.01,233.16,15452.0
2019-04-01 14:50:00,233.13,233.25,233.0,233.17,15318.0,233.13,233.25,233.0,233.17,15318.0
2019-04-01 14:55:00,233.17,233.19,232.83,233.03,17573.0,233.17,233.19,232.83,233.03,17573.0
2019-04-01 15:00:00,233.03,233.03,232.84,232.87,20783.0,233.03,233.03,232.84,232.87,20783.0
2019-04-01 15:05:00,232.87,232.88,232.56,232.72,52004.0,232.87,232.88,232.56,232.72,52004.0
2019-04-01 15:10:00,232.72,232.75,232.55,232.69,45115.0,232.72,232.75,232.55,232.69,45115.0
2019-04-01 15:15:00,232.69,232.79,232.65,232.72,28505.0,232.69,232.79,232.65,232.72,28505.0
2019-04-01 15:20:00,232.74,232.78,232.64,232.7,21695.0,232.74,232.78,232.64,232.7,21695.0
2019-04-01 15:25:00,232.71,232.85,232.67,232.74,21072.0,232.71,232.85,232.67,232.74,21072.0
2019-04-01 15:30:00,232.74,232.75,232.64,232.71,21879.0,232.74,232.75,232.64,232.71,21879.0
2019-04-01 15:35:00,232.71,233.01,232.67,232.81,36031.0,232.71,233.01,232.67,232.81,36031.0
2019-04-01 15:40:00,232.81,232.88,232.7,232.85,42687.0,232.81,232.88,232.7,232.85,42687.0
2019-04-01 15:45:00,232.82,232.92,232.68,232.72,54894.0,232.82,232.92,232.68,232.72,54894.0
2019-04-01 15:50:00,232.74,232.8,232.64,232.68,56397.0,232.74,232.8,232.64,232.68,56397.0
2019-04-01 15:55:00,232.68,233.03,232.48,232.49,118625.0,232.68,233.03,232.48,232.49,118625.0
2019-04-02 09:30:00,232.35,234.9,232.35,234.65,64172.0,232.35,234.9,232.35,234.65,64172.0
2019-04-02 09:35:00,234.7,235.71,234.6,235.6,46984.0,234.7,235.71,234.6,235.6,46984.0
2019-04-02 09:40:00,235.57,235.69,234.71,235.21,25106.0,235.57,235.69,234.71,235.21,25106.0
2019-04-02 09:45:00,235.22,235.33,233.71,235.14,46153.0,235.22,235.33,233.71,235.14,46153.0
2019-04-02 09:50:00,235.07,235.2,234.68,234.83,15711.0,235.07,235.2,234.68,234.83,15711.0
2019-04-02 09:55:00,234.8,236.17,234.74,236.17,38869.0,234.8,236.17,234.74,236.17,38869.0
2019-04-02 10:00:00,236.14,236.49,235.78,236.0,29279.0,236.14,236.49,235.78,236.0,29279.0
2019-04-02 10:05:00,235.99,236.4,235.27,235.29,34444.0,235.99,236.4,235.27,235.29,34444.0
2019-04-02 10:10:00,235.39,236.06,235.32,236.03,26239.0,235.39,236.06,235.32,236.03,26239.0
2019-04-02 10:15:00,236.01,236.39,235.86,236.39,30400.0,236.01,236.39,235.86,236.39,30400.0
2019-04-02 10:20:00,236.38,236.48,236.01,236.01,25808.0,236.38,236.48,236.01,236.01,25808.0
2019-04-02 10:25:00,236.01,236.19,235.93,236.07,21614.0,236.01,236.19,235.93,236.07,21614.0
2019-04-02 10:30:00,236.07,236.23,235.89,236.11,23883.0,236.07,236.23,235.89,236.11,23883.0
2019-04-02 10:35:00,236.11,236.19,236.05,236.12,14718.0,236.11,236.19,236.05,236.12,14718.0
2019-04-02 10:40:00,236.11,236.11,235.76,235.96,19227.0,236.11,236.11,235.76,235.96,19227.0
2019-04-02 10:45:00,235.96,236.2,235.96,236.18,16620.0,235.96,236.2,235.96,236.18,16620.0
2019-04-02 10:50:00,236.13,236.36,236.08,236.29,16633.0,236.13,236.36,236.08,236.29,16633.0
2019-04-02 10:55:00,236.31,236.66,236.31,236.41,27733.0,236.31,236.66,236.31,236.41,27733.0
2019-04-02 11:00:00,236.48,236.54,235.79,236.09,20720.0,236.48,236.54,235.79,236.09,20720.0
2019-04-02 11:05:00,236.09,236.33,235.67,235.82,19685.0,236.09,236.33,235.67,235.82,19685.0
2019-04-02 11:10:00,235.84,236.19,235.81,236.15,18288.0,235.84,236.19,235.81,236.15,18288.0
2019-04-02 11:15:00,236.04,236.71,235.98,236.71,48644.0,236.04,236.71,235.98,236.71,48644.0
2019-04-02 11:20:00,236.68,237.55,236.65,237.29,36150.0,236.68,237.55,236.65,237.29,36150.0
2019-04-02 11:25:00,237.3,237.38,236.03,236.27,33805.0,237.3,237.38,236.03,236.27,33805.0
2019-04-02 11:30:00,236.31,236.7,235.79,236.18,26889.0,236.31,236.7,235.79,236.18,26889.0
2019-04-02 11:35:00,236.15,236.61,235.96,236.17,22871.0,236.15,236.61,235.96,236.17,22871.0
2019-04-02 11:40:00,236.28,236.52,236.25,236.45,13304.0,236.28,236.52,236.25,236.45,13304.0
2019-04-02 11:45:00,236.54,236.8,236.41,236.59,19369.0,236.54,236.8,236.41,236.59,19369.0
2019-04-02 11:50:00,236.58,236.65,236.4,236.6,13126.0,236.58,236.65,236.4,236.6,13126.0
2019-04-02 11:55:00,236.6,236.61,236.34,236.36,16297.0,236.6,236.61,236.34,236.36,16297.0
2019-04-02 12:00:00,236.4,236.4,236.05,236.34,52116.0,236.4,236.4,236.05,236.34,52116.0
2019-04-02 12:05:00,236.31,236.45,236.19,236.4,9775.0,236.31,236.45,236.19,236.4,9775.0
2019-04-02 12:10:00,236.4,236.49,236.19,236.24,16851.0,236.4,236.49,236.19,236.24,16851.0
2019-04-02 12:15:00,236.22,236.31,236.09,236.18,11488.0,236.22,236.31,236.09,236.18,11488.0
2019-04-02 12:20:00,236.19,236.37,236.19,236.36,13382.0,236.19,236.37,236.19,236.36,13382.0
2019-04-02 12:25:00,236.33,236.44,236.2,236.22,26317.0,236.33,236.44,236.2,236.22,26317.0
2019-04-02 12:30:00,236.27,236.35,236.19,236.33,16530.0,236.27,236.35,236.19,236.33,16530.0
2019-04-02 12:35:00,236.34,236.44,236.3,236.38,15585.0,236.34,236.44,236.3,236.38,15585.0
2019-04-02 12:40:00,236.45,236.94,236.41,236.9,17380.0,236.45,236.94,236.41,236.9,17380.0
2019-04-02 12:45:00,236.91,237.16,236.79,236.97,32405.0,236.91,237.16,236.79,236.97,32405.0
2019-04-02 12:50:00,236.99,237.06,236.88,236.88,21980.0,236.99,237.06,236.88,236.88,21980.0
2019-04-02 12:55:00,236.9,237.04,236.81,236.93,20758.0,236.9,237.04,236.81,236.93,20758.0
2019-04-02 13:00:00,236.91,236.91,236.31,236.38,15071.0,236.91,236.91,236.31,236.38,15071.0
2019-04-02 13:05:00,236.36,236.63,236.35,236.53,12010.0,236.36,236.63,236.35,236.53,12010.0
2019-04-02 13:10:00,236.54,236.67,236.16,236.26,10856.0,236.54,236.67,236.16,236.26,10856.0
2019-04-02 13:15:00,236.22,236.42,236.13,236.13,12334.0,236.22,236.42,236.13,236.13,12334.0
2019-04-02 13:20:00,236.13,236.21,236.05,236.18,12991.0,236.13,236.21,236.05,236.18,12991.0
2019-04-02 13:25:00,236.2,236.25,236.11,236.14,8870.0,236.2,236.25,236.11,236.14,8870.0
2019-04-02 13:30:00,236.13,236.16,235.84,235.96,18012.0,236.13,236.16,235.84,235.96,18012.0
2019-04-02 13:35:00,235.96,236.16,235.94,236.08,9601.0,235.96,236.16,235.94,236.08,9601.0
2019-04-02 13:40:00,236.07,236.09,235.93,235.93,9227.0,236.07,236.09,235.93,235.93,9227.0
2019-04-02 13:45:00,235.93,235.95,235.22,235.22,19258.0,235.93,235.95,235.22,235.22,19258.0
2019-04-02 13:50:00,235.26,235.45,235.09,235.23,20355.0,235.26,235.45,235.09,235.23,20355.0
2019-04-02 13:55:00,235.16,235.25,235.11,235.23,8715.0,235.16,235.25,235.11,235.23,8715.0
2019-04-02 14:00:00,235.19,235.42,235.15,235.38,26269.0,235.19,235.42,235.15,235.38,26269.0
2019-04-02 14:05:00,235.31,235.31,234.69,234.79,18940.0,235.31,235.31,234.69,234.79,18940.0
2019-04-02 14:10:00,234.9,235.15,234.9,235.09,26696.0,234.9,235.15,234.9,235.09,26696.0
2019-04-02 14:15:00,235.08,235.08,234.54,234.68,15316.0,235.08,235.08,234.54,234.68,15316.0
2019-04-02 14:20:00,234.69,234.9,234.65,234.76,48973.0,234.69,234.9,234.65,234.76,48973.0
2019-04-02 14:25:00,234.72,234.87,234.43,234.67,42296.0,234.72,234.87,234.43,234.67,42296.0
2019-04-02 14:30:00,234.62,234.82,234.45,234.67,86636.0,234.62,234.82,234.45,234.67,86636.0
2019-04-02 14:35:00,234.73,235.51,234.73,235.39,26509.0,234.73,235.51,234.73,235.39,26509.0
2019-04-02 14:40:00,235.35,235.4,235.05,235.21,28353.0,235.35,235.4,235.05,235.21,28353.0
2019-04-02 14:45:00,235.2,235.2,234.57,234.58,31323.0,235.2,235.2,234.57,234.58,31323.0
2019-04-02 14:50:00,234.6,234.7,234.32,234.56,19093.0,234.6,234.7,234.32,234.56,19093.0
2019-04-02 14:55:00,234.54,234.6,234.39,234.43,18720.0,234.54,234.6,234.39,234.43,18720.0
2019-04-02 15:00:00,234.39,234.42,233.83,233.92,23210.0,234.39,234.42,233.83,233.92,23210.0
2019-04-02 15:05:00,233.9,234.0,233.73,233.75,20852.0,233.9,234.0,233.73,233.75,20852.0
2019-04-02 15:10:00,233.73,234.43,233.67,234.4,29455.0,233.73,234.43,233.67,234.4,29455.0
2019-04-02 15:15:00,234.44,234.44,234.08,234.18,21067.0,234.44,234.44,234.08,234.18,21067.0
2019-04-02 15:20:00,234.17,234.49,234.14,234.49,18653.0,234.17,234.49,234.14,234.49,18653.0
2019-04-02 15:25:00,234.5,234.75,234.17,234.31,43816.0,234.5,234.75,234.17,234.31,43816.0
2019-04-02 15:30:00,234.3,234.62,234.3,234.57,20810.0,234.3,234.62,234.3,234.57,20810.0
2019-04-02 15:35:00,234.59,234.74,234.42,234.59,49281.0,234.59,234.74,234.42,234.59,49281.0
2019-04-02 15:40:00,234.66,234.77,234.36,234.56,56703.0,234.66,234.77,234.36,234.56,56703.0
2019-04-02 15:45:00,234.54,234.67,234.33,234.42,34196.0,234.54,234.67,234.33,234.42,34196.0
2019-04-02 15:50:00,234.46,234.52,234.03,234.11,38693.0,234.46,234.52,234.03,234.11,38693.0
2019-04-02 15:55:00,234.1,234.13,233.1,233.25,150072.0,234.1,234.13,233.1,233.25,150072.0
2019-04-03 09:30:00,234.83,235.0,233.98,234.12,75894.0,234.83,235.0,233.98,234.12,75894.0
2019-04-03 09:35:00,234.05,234.29,233.27,233.98,44240.0,234.05,234.29,233.27,233.98,44240.0
2019-04-03 09:40:00,233.92,233.97,232.83,233.44,45799.0,233.92,233.97,232.83,233.44,45799.0
2019-04-03 09:45:00,233.47,234.39,233.43,233.87,32995.0,233.47,234.39,233.43,233.87,32995.0
2019-04-03 09:50:00,233.95,234.33,233.9,234.06,38697.0,233.95,234.33,233.9,234.06,38697.0
2019-04-03 09:55:00,233.95,234.56,233.79,234.46,41337.0,233.95,234.56,233.79,234.46,41337.0
2019-04-03 10:00:00,234.33,234.53,234.05,234.15,28355.0,234.33,234.53,234.05,234.15,28355.0
2019-04-03 10:05:00,234.11,234.42,234.09,234.33,44260.0,234.11,234.42,234.09,234.33,44260.0
2019-04-03 10:10:00,234.36,234.42,234.05,234.1,27288.0,234.36,234.42,234.05,234.1,27288.0
2019-04-03 10:15:00,234.15,234.78,234.04,234.48,31660.0,234.15,234.78,234.04,234.48,31660.0
2019-04-03 10:20:00,234.47,234.53,234.0,234.06,34396.0,234.47,234.53,234.0,234.06,34396.0
2019-04-03 10:25:00,234.11,234.26,233.82,234.03,17622.0,234.11,234.26,233.82,234.03,17622.0
2019-04-03 10:30:00,233.96,233.98,233.61,233.91,12600.0,233.96,233.98,233.61,233.91,12600.0
2019-04-03 10:35:00,233.83,234.05,233.46,234.05,16272.0,233.83,234.05,233.46,234.05,16272.0
2019-04-03 10:40:00,234.05,234.31,233.54,233.93,18370.0,234.05,234.31,233.54,233.93,18370.0
2019-04-03 10:45:00,233.91,234.15,233.66,233.83,18002.0,233.91,234.15,233.66,233.83,18002.0
2019-04-03 10:50:00,233.78,234.22,233.74,233.97,45696.0,233.78,234.22,233.74,233.97,45696.0
2019-04-03 10:55:00,233.98,234.3,233.82,233.99,33131.0,233.98,234.3,233.82,233.99,33131.0
2019-04-03 11:00:00,234.03,234.11,233.86,233.99,26085.0,234.03,234.11,233.86,233.99,26085.0
2019-04-03 11:05:00,234.0,234.06,233.42,233.5,51910.0,234.0,234.06,233.42,233.5,51910.0
2019-04-03 11:10:00,233.55,233.62,233.0,233.16,22228.0,233.55,233.62,233.0,233.16,22228.0
2019-04-03 11:15:00,233.14,233.57,233.13,233.33,12006.0,233.14,233.57,233.13,233.33,12006.0
2019-04-03 11:20:00,233.37,233.37,232.64,232.73,42382.0,233.37,233.37,232.64,232.73,42382.0
2019-04-03 11:25:00,232.77,233.23,232.55,232.58,41504.0,232.77,233.23,232.55,232.58,41504.0
2019-04-03 11:30:00,232.55,233.05,232.54,232.87,59691.0,232.55,233.05,232.54,232.87,59691.0
2019-04-03 11:35:00,232.87,232.87,231.78,232.12,59812.0,232.87,232.87,231.78,232.12,59812.0
2019-04-03 11:40:00,232.13,232.19,231.72,232.09,28297.0,232.13,232.19,231.72,232.09,28297.0
2019-04-03 11:45:00,232.1,232.11,231.92,232.08,58295.0,232.1,232.11,231.92,232.08,58295.0
2019-04-03 11:50:00,232.06,232.21,231.93,232.06,40007.0,232.06,232.21,231.93,232.06,40007.0
2019-04-03 11:55:00,232.04,232.1,231.68,231.7,31332.0,232.04,232.1,231.68,231.7,31332.0
2019-04-03 12:00:00,231.7,232.32,231.7,232.28,44527.0,231.7,232.32,231.7,232.28,44527.0
2019-04-03 12:05:00,232.24,232.35,232.01,232.25,45599.0,232.24,232.35,232.01,232.25,45599.0
2019-04-03 12:10:00,232.25,232.31,231.86,231.86,27160.0,232.25,232.31,231.86,231.86,27160.0
2019-04-03 12:15:00,231.91,232.0,231.5,231.51,42610.0,231.91,232.0,231.5,231.51,42610.0
2019-04-03 12:20:00,231.5,232.16,231.48,231.77,31205.0,231.5,232.16,231.48,231.77,31205.0
2019-04-03 12:25:00,231.77,231.9,231.32,231.63,33939.0,231.77,231.9,231.32,231.63,33939.0
2019-04-03 12:30:00,231.59,232.06,231.57,231.98,16761.0,231.59,232.06,231.57,231.98,16761.0
2019-04-03 12:35:00,231.97,232.18,231.84,231.85,20514.0,231.97,232.18,231.84,231.85,20514.0
2019-04-03 12:40:00,231.82,232.05,231.79,232.04,13390.0,231.82,232.05,231.79,232.04,13390.0
2019-04-03 12:45:00,232.03,232.03,231.72,231.9,24545.0,232.03,232.03,231.72,231.9,24545.0
2019-04-03 12:50:00,231.93,231.93,231.56,231.6,10043.0,231.93,231.93,231.56,231.6,10043.0
2019-04-03 12:55:00,231.58,231.63,231.13,231.23,31317.0,231.58,231.63,231.13,231.23,31317.0
2019-04-03 13:00:00,231.19,231.28,230.78,231.27,16558.0,231.19,231.28,230.78,231.27,16558.0
2019-04-03 13:05:00,231.33,231.7,231.32,231.55,10062.0,231.33,231.7,231.32,231.55,10062.0
2019-04-03 13:10:00,231.65,232.67,231.5,232.39,60072.0,231.65,232.67,231.5,232.39,60072.0
2019-04-03 13:15:00,232.44,232.91,232.31,232.33,24772.0,232.44,232.91,232.31,232.33,24772.0
2019-04-03 13:20:00,232.34,232.39,231.87,231.98,26205.0,232.34,232.39,231.87,231.98,26205.0
2019-04-03 13:25:00,232.03,232.06,231.9,231.92,19355.0,232.03,232.06,231.9,231.92,19355.0
2019-04-03 13:30:00,231.95,231.95,231.5,231.5,13320.0,231.95,231.95,231.5,231.5,13320.0
2019-04-03 13:35:00,231.55,231.55,231.36,231.41,18338.0,231.55,231.55,231.36,231.41,18338.0
2019-04-03 13:40:00,231.35,231.35,230.73,231.1,32356.0,231.35,231.35,230.73,231.1,32356.0
2019-04-03 13:45:00,231.1,231.35,230.93,231.01,13538.0,231.1,231.35,230.93,231.01,13538.0
2019-04-03 13:50:00,231.04,231.2,230.61,230.66,14648.0,231.04,231.2,230.61,230.66,14648.0
2019-04-03 13:55:00,230.71,230.86,230.5,230.51,16345.0,230.71,230.86,230.5,230.51,16345.0
2019-04-03 14:00:00,230.53,230.56,230.22,230.27,20364.0,230.53,230.56,230.22,230.27,20364.0
2019-04-03 14:05:00,230.28,230.5,230.14,230.43,17905.0,230.28,230.5,230.14,230.43,17905.0
2019-04-03 14:10:00,230.43,230.6,230.08,230.12,19302.0,230.43,230.6,230.08,230.12,19302.0
2019-04-03 14:15:00,230.05,230.32,229.82,229.85,34137.0,230.05,230.32,229.82,229.85,34137.0
2019-04-03 14:20:00,229.89,230.21,229.59,230.21,70488.0,229.89,230.21,229.59,230.21,70488.0
2019-04-03 14:25:00,230.14,230.7,229.9,230.67,25594.0,230.14,230.7,229.9,230.67,25594.0
2019-04-03 14:30:00,230.71,230.71,230.17,230.59,14570.0,230.71,230.71,230.17,230.59,14570.0
2019-04-03 14:35:00,230.63,231.0,230.34,230.82,20002.0,230.63,231.0,230.34,230.82,20002.0
2019-04-03 14:40:00,230.82,230.86,229.77,229.81,30483.0,230.82,230.86,229.77,229.81,30483.0
2019-04-03 14:45:00,229.84,230.42,229.82,230.22,16346.0,229.84,230.42,229.82,230.22,16346.0
2019-04-03 14:50:00,230.22,230.31,230.03,230.26,14828.0,230.22,230.31,230.03,230.26,14828.0
2019-04-03 14:55:00,230.33,230.49,230.26,230.44,10833.0,230.33,230.49,230.26,230.44,10833.0
2019-04-03 15:00:00,230.41,230.67,230.2,230.5,20987.0,230.41,230.67,230.2,230.5,20987.0
2019-04-03 15:05:00,230.46,230.47,229.88,229.88,59621.0,230.46,230.47,229.88,229.88,59621.0
2019-04-03 15:10:00,229.86,229.86,229.13,229.25,56257.0,229.86,229.86,229.13,229.25,56257.0
2019-04-03 15:15:00,229.22,229.26,228.5,228.66,86636.0,229.22,229.26,228.5,228.66,86636.0
2019-04-03 15:20:00,228.68,229.13,228.68,229.03,42024.0,228.68,229.13,228.68,229.03,42024.0
2019-04-03 15:25:00,229.0,229.58,228.65,229.56,56795.0,229.0,229.58,228.65,229.56,56795.0
2019-04-03 15:30:00,229.52,230.18,229.16,230.18,81175.0,229.52,230.18,229.16,230.18,81175.0
2019-04-03 15:35:00,230.21,230.71,230.11,230.46,50233.0,230.21,230.71,230.11,230.46,50233.0
2019-04-03 15:40:00,230.49,231.16,230.49,231.01,41081.0,230.49,231.16,230.49,231.01,41081.0
2019-04-03 15:45:00,230.98,231.32,230.82,231.2,40815.0,230.98,231.32,230.82,231.2,40815.0
2019-04-03 15:50:00,231.23,231.31,230.79,231.0,42820.0,231.23,231.31,230.79,231.0,42820.0
2019-04-03 15:55:00,231.0,231.7,231.0,231.36,107518.0,231.0,231.7,231.0,231.36,107518.0
2019-04-04 09:30:00,231.4,233.9,231.04,233.73,50471.0,231.4,233.9,231.04,233.73,50471.0
2019-04-04 09:35:00,233.84,233.9,233.33,233.62,56039.0,233.84,233.9,233.33,233.62,56039.0
2019-04-04 09:40:00,233.64,234.4,233.33,234.05,104142.0,233.64,234.4,233.33,234.05,104142.0
2019-04-04 09:45:00,233.99,234.9,233.99,234.42,59491.0,233.99,234.9,233.99,234.42,59491.0
2019-04-04 09:50:00,234.42,235.2,234.42,235.15,44681.0,234.42,235.2,234.42,235.15,44681.0
2019-04-04 09:55:00,235.16,235.55,234.75,234.8,44506.0,235.16,235.55,234.75,234.8,44506.0
2019-04-04 10:00:00,234.82,235.07,234.54,234.54,49011.0,234.82,235.07,234.54,234.54,49011.0
2019-04-04 10:05:00,234.6,234.84,234.08,234.24,40265.0,234.6,234.84,234.08,234.24,40265.0
2019-04-04 10:10:00,234.25,235.2,234.16,234.78,50187.0,234.25,235.2,234.16,234.78,50187.0
2019-04-04 10:15:00,234.84,234.99,234.67,234.84,30067.0,234.84,234.99,234.67,234.84,30067.0
2019-04-04 10:20:00,234.82,234.85,234.01,234.18,33968.0,234.82,234.85,234.01,234.18,33968.0
2019-04-04 10:25:00,234.05,234.09,233.55,233.79,25459.0,234.05,234.09,233.55,233.79,25459.0
2019-04-04 10:30:00,233.73,233.88,233.42,233.61,14967.0,233.73,233.88,233.42,233.61,14967.0
2019-04-04 10:35:00,233.62,233.75,233.12,233.17,22967.0,233.62,233.75,233.12,233.17,22967.0
2019-04-04 10:40:00,233.12,233.32,232.44,233.32,24393.0,233.12,233.32,232.44,233.32,24393.0
2019-04-04 10:45:00,233.35,234.6,233.28,233.4,41819.0,233.35,234.6,233.28,233.4,41819.0
2019-04-04 10:50:00,233.41,234.31,233.33,234.31,12169.0,233.41,234.31,233.33,234.31,12169.0
2019-04-04 10:55:00,234.31,234.59,233.48,233.48,16114.0,234.31,234.59,233.48,233.48,16114.0
2019-04-04 11:00:00,233.56,233.68,233.18,233.28,18647.0,233.56,233.68,233.18,233.28,18647.0
2019-04-04 11:05:00,233.31,233.99,233.31,233.93,11300.0,233.31,233.99,233.31,233.93,11300.0
2019-04-04 11:10:00,233.94,234.08,233.59,233.59,14524.0,233.94,234.08,233.59,233.59,14524.0
2019-04-04 11:15:00,233.65,233.65,233.43,233.55,10792.0,233.65,233.65,233.43,233.55,10792.0
2019-04-04 11:20:00,233.47,233.48,232.95,233.28,15049.0,233.47,233.48,232.95,233.28,15049.0
2019-04-04 11:25:00,233.18,233.54,233.17,233.46,10050.0,233.18,233.54,233.17,233.46,10050.0
2019-04-04 11:30:00,233.46,233.5,233.14,233.16,10007.0,233.46,233.5,233.14,233.16,10007.0
2019-04-04 11:35:00,233.14,233.62,233.06,233.51,14310.0,233.14,233.62,233.06,233.51,14310.0
2019-04-04 11:40:00,233.53,233.79,233.47,233.78,11878.0,233.53,233.79,233.47,233.78,11878.0
2019-04-04 11:45:00,233.78,234.44,233.77,234.05,19073.0,233.78,234.44,233.77,234.05,19073.0
2019-04-04 11:50:00,234.0,234.29,233.91,234.29,9351.0,234.0,234.29,233.91,234.29,9351.0
2019-04-04 11:55:00,234.25,234.72,234.25,234.4,35985.0,234.25,234.72,234.25,234.4,35985.0
2019-04-04 12:00:00,234.4,234.5,234.22,234.4,17797.0,234.4,234.5,234.22,234.4,17797.0
2019-04-04 12:05:00,234.42,234.5,234.21,234.22,10552.0,234.42,234.5,234.21,234.22,10552.0
2019-04-04 12:10:00,234.26,234.5,234.25,234.34,15905.0,234.26,234.5,234.25,234.34,15905.0
2019-04-04 12:15:00,234.39,234.39,233.7,233.87,10775.0,234.39,234.39,233.7,233.87,10775.0
2019-04-04 12:20:00,233.95,234.11,233.77,233.93,8247.0,233.95,234.11,233.77,233.93,8247.0
2019-04-04 12:25:00,233.87,234.09,233.59,233.59,10500.0,233.87,234.09,233.59,233.59,10500.0
2019-04-04 12:30:00,233.56,233.73,233.45,233.72,5141.0,233.56,233.73,233.45,233.72,5141.0
2019-04-04 12:35:00,233.84,234.13,233.84,234.0,12599.0,233.84,234.13,233.84,234.0,12599.0
2019-04-04 12:40:00,234.03,234.3,233.86,233.86,12634.0,234.03,234.3,233.86,233.86,12634.0
2019-04-04 12:45:00,233.8,234.07,233.61,233.86,18217.0,233.8,234.07,233.61,233.86,18217.0
2019-04-04 12:50:00,233.85,234.41,233.79,234.41,20845.0,233.85,234.41,233.79,234.41,20845.0
2019-04-04 12:55:00,234.38,234.54,234.26,234.42,26668.0,234.38,234.54,234.26,234.42,26668.0
2019-04-04 13:00:00,234.42,234.85,234.39,234.77,16560.0,234.42,234.85,234.39,234.77,16560.0
2019-04-04 13:05:00,234.85,235.09,234.54,235.01,36121.0,234.85,235.09,234.54,235.01,36121.0
2019-04-04 13:10:00,235.03,235.16,234.5,234.84,33760.0,235.03,235.16,234.5,234.84,33760.0
2019-04-04 13:15:00,234.79,235.33,234.68,235.16,35811.0,234.79,235.33,234.68,235.16,35811.0
2019-04-04 13:20:00,235.13,235.37,235.1,235.23,15709.0,235.13,235.37,235.1,235.23,15709.0
2019-04-04 13:25:00,235.19,235.5,235.17,235.43,13511.0,235.19,235.5,235.17,235.43,13511.0
2019-04-04 13:30:00,235.43,235.95,235.43,235.7,13171.0,235.43,235.95,235.43,235.7,13171.0
2019-04-04 13:35:00,235.73,236.0,235.69,235.85,14379.0,235.73,236.0,235.69,235.85,14379.0
2019-04-04 13:40:00,235.8,236.0,235.72,235.97,14309.0,235.8,236.0,235.72,235.97,14309.0
2019-04-04 13:45:00,236.0,236.25,235.9,235.92,21782.0,236.0,236.25,235.9,235.92,21782.0
2019-04-04 13:50:00,235.93,236.2,235.93,236.18,12936.0,235.93,236.2,235.93,236.18,12936.0
2019-04-04 13:55:00,236.14,236.2,235.77,235.84,16920.0,236.14,236.2,235.77,235.84,16920.0
2019-04-04 14:00:00,235.85,236.16,235.77,236.0,15976.0,235.85,236.16,235.77,236.0,15976.0
2019-04-04 14:05:00,236.0,236.8,235.98,236.42,43794.0,236.0,236.8,235.98,236.42,43794.0
2019-04-04 14:10:00,236.49,236.69,236.34,236.54,14337.0,236.49,236.69,236.34,236.54,14337.0
2019-04-04 14:15:00,236.51,236.61,236.28,236.34,14666.0,236.51,236.61,236.28,236.34,14666.0
2019-04-04 14:20:00,236.33,236.59,236.32,236.34,16383.0,236.33,236.59,236.32,236.34,16383.0
2019-04-04 14:25:00,236.3,236.52,236.14,236.15,13757.0,236.3,236.52,236.14,236.15,13757.0
2019-04-04 14:30:00,236.17,236.39,236.08,236.35,8000.0,236.17,236.39,236.08,236.35,8000.0
2019-04-04 14:35:00,236.35,236.45,236.16,236.16,17654.0,236.35,236.45,236.16,236.16,17654.0
2019-04-04 14:40:00,236.06,236.07,235.57,235.62,11680.0,236.06,236.07,235.57,235.62,11680.0
2019-04-04 14:45:00,235.78,236.09,235.56,235.97,8778.0,235.78,236.09,235.56,235.97,8778.0
2019-04-04 14:50:00,235.94,236.09,235.91,235.99,8994.0,235.94,236.09,235.91,235.99,8994.0
2019-04-04 14:55:00,235.92,236.08,235.87,236.02,11841.0,235.92,236.08,235.87,236.02,11841.0
2019-04-04 15:00:00,235.97,236.02,235.56,235.7,19474.0,235.97,236.02,235.56,235.7,19474.0
2019-04-04 15:05:00,235.66,235.91,235.13,235.27,18038.0,235.66,235.91,235.13,235.27,18038.0
2019-04-04 15:10:00,235.32,235.6,234.93,235.11,23518.0,235.32,235.6,234.93,235.11,23518.0
2019-04-04 15:15:00,235.14,235.2,234.91,234.91,17001.0,235.14,235.2,234.91,234.91,17001.0
2019-04-04 15:20:00,235.0,235.32,234.92,235.31,13837.0,235.0,235.32,234.92,235.31,13837.0
2019-04-04 15:25:00,235.28,235.36,235.06,235.08,19294.0,235.28,235.36,235.06,235.08,19294.0
2019-04-04 15:30:00,235.12,235.24,234.85,234.9,32396.0,235.12,235.24,234.85,234.9,32396.0
2019-04-04 15:35:00,234.93,235.15,234.91,235.05,24157.0,234.93,235.15,234.91,235.05,24157.0
2019-04-04 15:40:00,235.05,235.07,234.63,234.65,30703.0,235.05,235.07,234.63,234.65,30703.0
2019-04-04 15:45:00,234.62,234.86,234.38,234.65,40549.0,234.62,234.86,234.38,234.65,40549.0
2019-04-04 15:50:00,234.65,234.67,234.07,234.67,51070.0,234.65,234.67,234.07,234.67,51070.0
2019-04-04 15:55:00,234.72,235.07,234.64,234.97,60022.0,234.72,235.07,234.64,234.97,60022.0
2019-04-05 09:30:00,235.47,236.48,235.37,236.01,32800.0,235.47,236.48,235.37,236.01,32800.0
2019-04-05 09:35:00,235.95,236.03,235.31,235.69,21094.0,235.95,236.03,235.31,235.69,21094.0
2019-04-05 09:40:00,235.89,236.95,235.78,236.73,29152.0,235.89,236.95,235.78,236.73,29152.0
2019-04-05 09:45:00,236.57,236.88,236.33,236.6,23179.0,236.57,236.88,236.33,236.6,23179.0
2019-04-05 09:50:00,236.6,237.85,236.6,237.82,43352.0,236.6,237.85,236.6,237.82,43352.0
2019-04-05 09:55:00,237.93,238.07,237.71,238.07,28599.0,237.93,238.07,237.71,238.07,28599.0
2019-04-05 10:00:00,238.09,238.26,237.31,237.45,25315.0,238.09,238.26,237.31,237.45,25315.0
2019-04-05 10:05:00,237.55,238.2,237.55,238.11,25954.0,237.55,238.2,237.55,238.11,25954.0
2019-04-05 10:10:00,238.16,238.72,238.11,238.49,37536.0,238.16,238.72,238.11,238.49,37536.0
2019-04-05 10:15:00,238.55,238.63,238.14,238.59,27854.0,238.55,238.63,238.14,238.59,27854.0
2019-04-05 10:20:00,238.64,239.3,238.63,238.99,56363.0,238.64,239.3,238.63,238.99,56363.0
2019-04-05 10:25:00,239.06,239.6,238.88,239.43,34243.0,239.06,239.6,238.88,239.43,34243.0
2019-04-05 10:30:00,239.45,239.95,239.44,239.9,27498.0,239.45,239.95,239.44,239.9,27498.0
2019-04-05 10:35:00,239.9,240.48,239.87,240.42,54919.0,239.9,240.48,239.87,240.42,54919.0
2019-04-05 10:40:00,240.48,240.9,240.37,240.81,40159.0,240.48,240.9,240.37,240.81,40159.0
2019-04-05 10:45:00,240.82,241.28,240.69,240.7,32463.0,240.82,241.28,240.69,240.7,32463.0
2019-04-05 10:50:00,240.73,241.37,240.7,241.27,30597.0,240.73,241.37,240.7,241.27,30597.0
2019-04-05 10:55:00,241.3,241.39,240.66,240.67,23071.0,241.3,241.39,240.66,240.67,23071.0
2019-04-05 11:00:00,240.67,240.72,240.14,240.55,53494.0,240.67,240.72,240.14,240.55,53494.0
2019-04-05 11:05:00,240.57,240.82,240.56,240.74,15427.0,240.57,240.82,240.56,240.74,15427.0
2019-04-05 11:10:00,240.68,240.85,240.47,240.55,20259.0,240.68,240.85,240.47,240.55,20259.0
2019-04-05 11:15:00,240.6,241.0,240.59,240.88,15195.0,240.6,241.0,240.59,240.88,15195.0
2019-04-05 11:20:00,240.95,241.65,240.7,241.65,30696.0,240.95,241.65,240.7,241.65,30696.0
2019-04-05 11:25:00,241.7,241.73,241.28,241.62,30381.0,241.7,241.73,241.28,241.62,30381.0
2019-04-05 11:30:00,241.69,242.12,241.68,241.89,41164.0,241.69,242.12,241.68,241.89,41164.0
2019-04-05 11:35:00,241.94,242.62,241.94,242.62,75511.0,241.94,242.62,241.94,242.62,75511.0
2019-04-05 11:40:00,242.71,243.2,242.63,243.17,55699.0,242.71,243.2,242.63,243.17,55699.0
2019-04-05 11:45:00,243.17,243.48,242.81,243.2,66976.0,243.17,243.48,242.81,243.2,66976.0
2019-04-05 11:50:00,243.2,244.07,243.15,244.0,55828.0,243.2,244.07,243.15,244.0,55828.0
2019-04-05 11:55:00,243.87,244.0,243.37,243.61,28594.0,243.87,244.0,243.37,243.61,28594.0
2019-04-05 12:00:00,243.6,243.91,243.11,243.23,29307.0,243.6,243.91,243.11,243.23,29307.0
2019-04-05 12:05:00,243.23,243.75,243.01,243.34,87761.0,243.23,243.75,243.01,243.34,87761.0
2019-04-05 12:10:00,243.41,244.09,243.38,243.87,59222.0,243.41,244.09,243.38,243.87,59222.0
2019-04-05 12:15:00,243.86,243.95,243.56,243.66,24158.0,243.86,243.95,243.56,243.66,24158.0
2019-04-05 12:20:00,243.66,243.78,243.25,243.48,49296.0,243.66,243.78,243.25,243.48,49296.0
2019-04-05 12:25:00,243.49,243.75,243.0,243.33,70036.0,243.49,243.75,243.0,243.33,70036.0
2019-04-05 12:30:00,243.32,243.74,243.25,243.66,19483.0,243.32,243.74,243.25,243.66,19483.0
2019-04-05 12:35:00,243.6,243.64,243.03,243.04,21408.0,243.6,243.64,243.03,243.04,21408.0
2019-04-05 12:40:00,243.0,243.0,241.54,241.97,32887.0,243.0,243.0,241.54,241.97,32887.0
2019-04-05 12:45:00,242.04,242.09,241.62,242.07,22612.0,242.04,242.09,241.62,242.07,22612.0
2019-04-05 12:50:00,242.04,242.12,241.77,241.9,9314.0,242.04,242.12,241.77,241.9,9314.0
2019-04-05 12:55:00,241.87,241.99,241.16,241.38,25659.0,241.87,241.99,241.16,241.38,25659.0
2019-04-05 13:00:00,241.5,241.98,241.28,241.98,17435.0,241.5,241.98,241.28,241.98,17435.0
2019-04-05 13:05:00,241.99,242.36,241.94,242.3,16427.0,241.99,242.36,241.94,242.3,16427.0
2019-04-05 13:10:00,242.24,242.78,242.1,242.75,15839.0,242.24,242.78,242.1,242.75,15839.0
2019-04-05 13:15:00,242.71,243.14,242.68,243.1,32708.0,242.71,243.14,242.68,243.1,32708.0
2019-04-05 13:20:00,243.08,243.45,242.76,242.86,34483.0,243.08,243.45,242.76,242.86,34483.0
2019-04-05 13:25:00,242.9,243.15,242.87,243.03,21649.0,242.9,243.15,242.87,243.03,21649.0
2019-04-05 13:30:00,243.01,243.26,242.91,243.11,8999.0,243.01,243.26,242.91,243.11,8999.0
2019-04-05 13:35:00,243.2,243.4,242.99,243.28,10433.0,243.2,243.4,242.99,243.28,10433.0
2019-04-05 13:40:00,243.27,243.45,243.19,243.34,8863.0,243.27,243.45,243.19,243.34,8863.0
2019-04-05 13:45:00,243.34,243.58,243.15,243.48,19771.0,243.34,243.58,243.15,243.48,19771.0
2019-04-05 13:50:00,243.48,243.56,243.34,243.37,11864.0,243.48,243.56,243.34,243.37,11864.0
2019-04-05 13:55:00,243.39,243.39,242.64,242.64,12159.0,243.39,243.39,242.64,242.64,12159.0
2019-04-05 14:00:00,242.65,242.71,242.51,242.61,8917.0,242.65,242.71,242.51,242.61,8917.0
2019-04-05 14:05:00,242.55,243.02,242.52,243.0,9441.0,242.55,243.02,242.52,243.0,9441.0
2019-04-05 14:10:00,243.01,243.01,242.41,242.44,15544.0,243.01,243.01,242.41,242.44,15544.0
2019-04-05 14:15:00,242.37,242.55,242.25,242.25,14538.0,242.37,242.55,242.25,242.25,14538.0
2019-04-05 14:20:00,242.24,242.24,241.8,242.01,21207.0,242.24,242.24,241.8,242.01,21207.0
2019-04-05 14:25:00,242.01,242.25,241.87,241.98,18447.0,242.01,242.25,241.87,241.98,18447.0
2019-04-05 14:30:00,241.93,242.02,241.2,241.58,21460.0,241.93,242.02,241.2,241.58,21460.0
2019-04-05 14:35:00,241.56,241.72,241.5,241.67,11837.0,241.56,241.72,241.5,241.67,11837.0
2019-04-05 14:40:00,241.67,241.77,241.41,241.45,12224.0,241.67,241.77,241.41,241.45,12224.0
2019-04-05 14:45:00,241.45,241.48,241.06,241.13,12356.0,241.45,241.48,241.06,241.13,12356.0
2019-04-05 14:50:00,241.14,241.44,240.87,241.32,21362.0,241.14,241.44,240.87,241.32,21362.0
2019-04-05 14:55:00,241.37,241.5,241.23,241.25,7700.0,241.37,241.5,241.23,241.25,7700.0
2019-04-05 15:00:00,241.33,241.6,241.33,241.5,10673.0,241.33,241.6,241.33,241.5,10673.0
2019-04-05 15:05:00,241.49,241.5,240.93,240.94,15369.0,241.49,241.5,240.93,240.94,15369.0
2019-04-05 15:10:00,240.92,241.05,240.59,241.05,17348.0,240.92,241.05,240.59,241.05,17348.0
2019-04-05 15:15:00,241.1,241.35,240.81,241.18,22661.0,241.1,241.35,240.81,241.18,22661.0
2019-04-05 15:20:00,241.27,241.58,241.19,241.52,9570.0,241.27,241.58,241.19,241.52,9570.0
2019-04-05 15:25:00,241.52,241.75,241.36,241.74,15724.0,241.52,241.75,241.36,241.74,15724.0
2019-04-05 15:30:00,241.73,241.94,241.59,241.72,22399.0,241.73,241.94,241.59,241.72,22399.0
2019-04-05 15:35:00,241.71,241.72,241.39,241.46,19959.0,241.71,241.72,241.39,241.46,19959.0
2019-04-05 15:40:00,241.39,241.62,241.16,241.62,26658.0,241.39,241.62,241.16,241.62,26658.0
2019-04-05 15:45:00,241.58,241.74,241.32,241.43,32238.0,241.58,241.74,241.32,241.43,32238.0
2019-04-05 15:50:00,241.42,241.42,240.87,240.88,38451.0,241.42,241.42,240.87,240.88,38451.0
2019-04-05 15:55:00,240.92,241.88,240.92,241.75,88913.0,240.92,241.88,240.92,241.75,88913.0
2019-04-08 09:30:00,241.83,242.22,240.72,240.88,42930.0,241.83,242.22,240.72,240.88,42930.0
2019-04-08 09:35:00,240.9,241.18,239.26,240.41,44625.0,240.9,241.18,239.26,240.41,44625.0
2019-04-08 09:40:00,240.83,241.65,240.72,241.01,19577.0,240.83,241.65,240.72,241.01,19577.0
2019-04-08 09:45:00,241.01,241.47,240.92,241.23,25623.0,241.01,241.47,240.92,241.23,25623.0
2019-04-08 09:50:00,241.2,241.39,240.06,240.09,15654.0,241.2,241.39,240.06,240.09,15654.0
2019-04-08 09:55:00,240.05,240.19,239.24,239.29,49455.0,240.05,240.19,239.24,239.29,49455.0
2019-04-08 10:00:00,239.33,239.42,238.37,238.91,31578.0,239.33,239.42,238.37,238.91,31578.0
2019-04-08 10:05:00,238.89,239.82,238.89,239.78,27519.0,238.89,239.82,238.89,239.78,27519.0
2019-04-08 10:10:00,239.73,240.48,239.72,240.4,37718.0,239.73,240.48,239.72,240.4,37718.0
2019-04-08 10:15:00,240.43,241.0,240.41,240.93,44378.0,240.43,241.0,240.41,240.93,44378.0
2019-04-08 10:20:00,240.96,241.05,240.45,240.46,66250.0,240.96,241.05,240.45,240.46,66250.0
2019-04-08 10:25:00,240.46,240.55,239.95,239.98,48791.0,240.46,240.55,239.95,239.98,48791.0
2019-04-08 10:30:00,239.96,240.21,239.62,239.77,37836.0,239.96,240.21,239.62,239.77,37836.0
2019-04-08 10:35:00,239.87,240.45,239.78,240.36,30147.0,239.87,240.45,239.78,240.36,30147.0
2019-04-08 10:40:00,240.38,240.68,240.18,240.59,8795.0,240.38,240.68,240.18,240.59,8795.0
2019-04-08 10:45:00,240.59,241.61,240.43,241.61,25116.0,240.59,241.61,240.43,241.61,25116.0
2019-04-08 10:50:00,241.69,242.49,241.62,242.39,25098.0,241.69,242.49,241.62,242.39,25098.0
2019-04-08 10:55:00,242.31,242.41,241.99,242.32,13550.0,242.31,242.41,241.99,242.32,13550.0
2019-04-08 11:00:00,242.33,242.82,242.29,242.82,24015.0,242.33,242.82,242.29,242.82,24015.0
2019-04-08 11:05:00,242.71,242.86,242.39,242.76,20421.0,242.71,242.86,242.39,242.76,20421.0
2019-04-08 11:10:00,242.8,243.05,242.58,242.73,16540.0,242.8,243.05,242.58,242.73,16540.0
2019-04-08 11:15:00,242.61,242.75,242.48,242.64,9523.0,242.61,242.75,242.48,242.64,9523.0
2019-04-08 11:20:00,242.59,242.8,242.43,242.6,9534.0,242.59,242.8,242.43,242.6,9534.0
2019-04-08 11:25:00,242.6,242.83,242.18,242.18,18831.0,242.6,242.83,242.18,242.18,18831.0
2019-04-08 11:30:00,242.16,242.35,241.62,241.81,14317.0,242.16,242.35,241.62,241.81,14317.0
2019-04-08 11:35:00,241.79,241.98,241.63,241.68,11062.0,241.79,241.98,241.63,241.68,11062.0
2019-04-08 11:40:00,241.75,241.76,241.42,241.47,8772.0,241.75,241.76,241.42,241.47,8772.0
2019-04-08 11:45:00,241.49,241.49,241.11,241.26,30933.0,241.49,241.49,241.11,241.26,30933.0
2019-04-08 11:50:00,241.2,241.22,240.71,240.76,29306.0,241.2,241.22,240.71,240.76,29306.0
2019-04-08 11:55:00,240.75,241.05,240.57,240.76,43165.0,240.75,241.05,240.57,240.76,43165.0
2019-04-08 12:00:00,240.73,240.89,240.15,240.23,22919.0,240.73,240.89,240.15,240.23,22919.0
2019-04-08 12:05:00,240.33,240.76,240.29,240.66,10904.0,240.33,240.76,240.29,240.66,10904.0
2019-04-08 12:10:00,240.77,241.23,240.77,241.03,11968.0,240.77,241.23,240.77,241.03,11968.0
2019-04-08 12:15:00,241.08,241.38,241.0,241.24,6690.0,241.08,241.38,241.0,241.24,6690.0
2019-04-08 12:20:00,241.22,241.22,240.9,240.9,15740.0,241.22,241.22,240.9,240.9,15740.0
2019-04-08 12:25:00,240.88,240.95,240.51,240.82,8128.0,240.88,240.95,240.51,240.82,8128.0
2019-04-08 12:30:00,240.81,240.97,240.73,240.87,8557.0,240.81,240.97,240.73,240.87,8557.0
2019-04-08 12:35:00,240.83,240.91,240.6,240.73,7400.0,240.83,240.91,240.6,240.73,7400.0
2019-04-08 12:40:00,240.7,240.99,240.63,240.67,7723.0,240.7,240.99,240.63,240.67,7723.0
2019-04-08 12:45:00,240.63,240.66,240.13,240.19,8510.0,240.63,240.66,240.13,240.19,8510.0
2019-04-08 12:50:00,240.22,240.5,240.21,240.32,6950.0,240.22,240.5,240.21,240.32,6950.0
2019-04-08 12:55:00,240.32,240.34,240.12,240.17,6700.0,240.32,240.34,240.12,240.17,6700.0
2019-04-08 13:00:00,240.17,240.26,240.07,240.13,9536.0,240.17,240.26,240.07,240.13,9536.0
2019-04-08 13:05:00,240.13,240.21,239.87,240.12,8395.0,240.13,240.21,239.87,240.12,8395.0
2019-04-08 13:10:00,240.11,240.11,239.71,239.71,8172.0,240.11,240.11,239.71,239.71,8172.0
2019-04-08 13:15:00,239.71,239.73,239.31,239.39,6379.0,239.71,239.73,239.31,239.39,6379.0
2019-04-08 13:20:00,239.34,239.62,239.19,239.62,8262.0,239.34,239.62,239.19,239.62,8262.0
2019-04-08 13:25:00,239.63,239.95,239.55,239.88,21035.0,239.63,239.95,239.55,239.88,21035.0
2019-04-08 13:30:00,239.89,239.97,239.8,239.93,13917.0,239.89,239.97,239.8,239.93,13917.0
2019-04-08 13:35:00,239.89,240.08,239.8,239.82,8804.0,239.89,240.08,239.8,239.82,8804.0
2019-04-08 13:40:00,239.89,239.95,239.52,239.52,12229.0,239.89,239.95,239.52,239.52,12229.0
2019-04-08 13:45:00,239.59,239.66,239.36,239.55,10424.0,239.59,239.66,239.36,239.55,10424.0
2019-04-08 13:50:00,239.53,240.43,239.44,240.39,17562.0,239.53,240.43,239.44,240.39,17562.0
2019-04-08 13:55:00,240.4,240.66,240.31,240.4,12024.0,240.4,240.66,240.31,240.4,12024.0
2019-04-08 14:00:00,240.35,240.39,240.0,240.25,11034.0,240.35,240.39,240.0,240.25,11034.0
2019-04-08 14:05:00,240.28,240.6,240.18,240.42,7259.0,240.28,240.6,240.18,240.42,7259.0
2019-04-08 14:10:00,240.49,240.49,239.87,239.97,8131.0,240.49,240.49,239.87,239.97,8131.0
2019-04-08 14:15:00,239.96,240.0,239.84,239.85,9247.0,239.96,240.0,239.84,239.85,9247.0
2019-04-08 14:20:00,239.84,240.24,239.84,239.92,10047.0,239.84,240.24,239.84,239.92,10047.0
2019-04-08 14:25:00,239.9,239.98,239.72,239.9,15928.0,239.9,239.98,239.72,239.9,15928.0
2019-04-08 14:30:00,239.92,240.41,239.91,240.3,10013.0,239.92,240.41,239.91,240.3,10013.0
2019-04-08 14:35:00,240.3,240.51,240.25,240.46,3659.0,240.3,240.51,240.25,240.46,3659.0
2019-04-08 14:40:00,240.46,240.64,240.4,240.4,7438.0,240.46,240.64,240.4,240.4,7438.0
2019-04-08 14:45:00,240.41,240.43,240.08,240.09,9743.0,240.41,240.43,240.08,240.09,9743.0
2019-04-08 14:50:00,240.11,240.21,239.88,239.97,7774.0,240.11,240.21,239.88,239.97,7774.0
2019-04-08 14:55:00,240.04,240.04,239.88,239.99,6500.0,240.04,240.04,239.88,239.99,6500.0
2019-04-08 15:00:00,239.99,240.17,239.84,240.14,9629.0,239.99,240.17,239.84,240.14,9629.0
2019-04-08 15:05:00,240.2,240.29,240.04,240.11,9147.0,240.2,240.29,240.04,240.11,9147.0
2019-04-08 15:10:00,240.1,240.22,239.95,240.03,14974.0,240.1,240.22,239.95,240.03,14974.0
2019-04-08 15:15:00,240.04,240.18,239.95,240.17,7971.0,240.04,240.18,239.95,240.17,7971.0
2019-04-08 15:20:00,240.25,240.44,240.21,240.25,9098.0,240.25,240.44,240.21,240.25,9098.0
2019-04-08 15:25:00,240.23,240.23,239.9,239.9,13245.0,240.23,240.23,239.9,239.9,13245.0
2019-04-08 15:30:00,239.92,240.46,239.84,240.42,17547.0,239.92,240.46,239.84,240.42,17547.0
2019-04-08 15:35:00,240.38,240.44,240.12,240.2,16800.0,240.38,240.44,240.12,240.2,16800.0
2019-04-08 15:40:00,240.25,240.51,240.02,240.51,17880.0,240.25,240.51,240.02,240.51,17880.0
2019-04-08 15:45:00,240.51,240.6,240.12,240.3,21892.0,240.51,240.6,240.12,240.3,21892.0
2019-04-08 15:50:00,240.34,240.35,239.97,240.07,18612.0,240.34,240.35,239.97,240.07,18612.0
2019-04-08 15:55:00,240.09,240.43,239.57,239.72,96522.0,240.09,240.43,239.57,239.72,96522.0
2019-04-09 09:30:00,239.25,239.25,236.71,236.9,50727.0,239.25,239.25,236.71,236.9,50727.0
2019-04-09 09:35:00,236.8,237.97,236.28,237.44,44073.0,236.8,237.97,236.28,237.44,44073.0
2019-04-09 09:40:00,237.5,238.43,237.27,238.24,30785.0,237.5,238.43,237.27,238.24,30785.0
2019-04-09 09:45:00,238.24,238.7,236.89,236.93,25033.0,238.24,238.7,236.89,236.93,25033.0
2019-04-09 09:50:00,236.92,236.95,236.3,236.71,36279.0,236.92,236.95,236.3,236.71,36279.0
2019-04-09 09:55:00,236.81,237.06,236.02,236.44,33312.0,236.81,237.06,236.02,236.44,33312.0
2019-04-09 10:00:00,236.29,236.9,236.27,236.87,12405.0,236.29,236.9,236.27,236.87,12405.0
2019-04-09 10:05:00,236.93,237.15,236.51,236.99,22007.0,236.93,237.15,236.51,236.99,22007.0
2019-04-09 10:10:00,236.96,237.59,236.85,237.29,36131.0,236.96,237.59,236.85,237.29,36131.0
2019-04-09 10:15:00,237.29,237.75,237.27,237.71,41259.0,237.29,237.75,237.27,237.71,41259.0
2019-04-09 10:20:00,237.64,238.13,237.54,238.12,29459.0,237.64,238.13,237.54,238.12,29459.0
2019-04-09 10:25:00,238.26,238.54,237.67,237.67,28363.0,238.26,238.54,237.67,237.67,28363.0
2019-04-09 10:30:00,237.72,238.0,237.29,237.45,44451.0,237.72,238.0,237.29,237.45,44451.0
2019-04-09 10:35:00,237.49,237.49,236.66,236.67,18939.0,237.49,237.49,236.66,236.67,18939.0
2019-04-09 10:40:00,236.67,236.98,236.45,236.51,21375.0,236.67,236.98,236.45,236.51,21375.0
2019-04-09 10:45:00,236.45,236.72,236.08,236.08,23859.0,236.45,236.72,236.08,236.08,23859.0
2019-04-09 10:50:00,236.06,236.24,235.8,236.02,22567.0,236.06,236.24,235.8,236.02,22567.0
2019-04-09 10:55:00,235.99,236.73,235.98,236.37,21856.0,235.99,236.73,235.98,236.37,21856.0
2019-04-09 11:00:00,236.38,236.68,236.15,236.51,12959.0,236.38,236.68,236.15,236.51,12959.0
2019-04-09 11:05:00,236.44,236.44,235.95,236.12,15190.0,236.44,236.44,235.95,236.12,15190.0
2019-04-09 11:10:00,236.04,236.32,235.72,236.32,15838.0,236.04,236.32,235.72,236.32,15838.0
2019-04-09 11:15:00,236.29,236.79,236.28,236.66,23355.0,236.29,236.79,236.28,236.66,23355.0
2019-04-09 11:20:00,236.73,237.15,236.73,236.96,9470.0,236.73,237.15,236.73,236.96,9470.0
2019-04-09 11:25:00,236.9,237.24,236.8,237.24,12114.0,236.9,237.24,236.8,237.24,12114.0
2019-04-09 11:30:00,237.23,237.5,236.84,236.84,22361.0,237.23,237.5,236.84,236.84,22361.0
2019-04-09 11:35:00,236.83,237.33,236.74,237.25,9580.0,236.83,237.33,236.74,237.25,9580.0
2019-04-09 11:40:00,237.3,237.8,237.13,237.8,17861.0,237.3,237.8,237.13,237.8,17861.0
2019-04-09 11:45:00,237.76,238.0,237.64,238.0,9819.0,237.76,238.0,237.64,238.0,9819.0
2019-04-09 11:50:00,238.04,238.16,237.59,238.06,25975.0,238.04,238.16,237.59,238.06,25975.0
2019-04-09 11:55:00,238.03,238.05,237.82,237.85,22145.0,238.03,238.05,237.82,237.85,22145.0
2019-04-09 12:00:00,237.89,238.68,237.85,238.59,15638.0,237.89,238.68,237.85,238.59,15638.0
2019-04-09 12:05:00,238.7,238.99,238.61,238.95,8431.0,238.7,238.99,238.61,238.95,8431.0
2019-04-09 12:10:00,238.95,239.14,238.8,239.09,12305.0,238.95,239.14,238.8,239.09,12305.0
2019-04-09 12:15:00,239.05,239.17,238.91,238.95,7351.0,239.05,239.17,238.91,238.95,7351.0
2019-04-09 12:20:00,238.98,239.03,238.58,238.58,9644.0,238.98,239.03,238.58,238.58,9644.0
2019-04-09 12:25:00,238.63,238.84,238.19,238.19,5800.0,238.63,238.84,238.19,238.19,5800.0
2019-04-09 12:30:00,238.26,238.42,238.1,238.18,7753.0,238.26,238.42,238.1,238.18,7753.0
2019-04-09 12:35:00,238.19,238.5,238.18,238.19,7950.0,238.19,238.5,238.18,238.19,7950.0
2019-04-09 12:40:00,238.14,238.33,238.11,238.23,3650.0,238.14,238.33,238.11,238.23,3650.0
2019-04-09 12:45:00,238.25,238.31,238.08,238.3,7683.0,238.25,238.31,238.08,238.3,7683.0
2019-04-09 12:50:00,238.34,238.39,238.17,238.18,5179.0,238.34,238.39,238.17,238.18,5179.0
2019-04-09 12:55:00,238.2,238.23,237.71,237.71,10973.0,238.2,238.23,237.71,237.71,10973.0
2019-04-09 13:00:00,237.77,237.83,237.69,237.71,5342.0,237.77,237.83,237.69,237.71,5342.0
2019-04-09 13:05:00,237.69,237.93,237.62,237.93,5613.0,237.69,237.93,237.62,237.93,5613.0
2019-04-09 13:10:00,237.93,237.98,237.67,237.75,7288.0,237.93,237.98,237.67,237.75,7288.0
2019-04-09 13:15:00,237.79,237.89,237.69,237.73,4900.0,237.79,237.89,237.69,237.73,4900.0
2019-04-09 13:20:00,237.74,238.2,237.7,238.07,11764.0,237.74,238.2,237.7,238.07,11764.0
2019-04-09 13:25:00,238.04,238.09,237.75,237.75,8543.0,238.04,238.09,237.75,237.75,8543.0
2019-04-09 13:30:00,237.7,238.0,237.68,238.0,5406.0,237.7,238.0,237.68,238.0,5406.0
2019-04-09 13:35:00,237.94,238.01,237.66,237.74,3984.0,237.94,238.01,237.66,237.74,3984.0
2019-04-09 13:40:00,237.74,237.93,237.69,237.93,4214.0,237.74,237.93,237.69,237.93,4214.0
2019-04-09 13:45:00,237.99,238.02,237.82,238.02,6182.0,237.99,238.02,237.82,238.02,6182.0
2019-04-09 13:50:00,237.97,237.98,237.73,237.75,8047.0,237.97,237.98,237.73,237.75,8047.0
2019-04-09 13:55:00,237.8,237.81,237.7,237.77,5000.0,237.8,237.81,237.7,237.77,5000.0
2019-04-09 14:00:00,237.8,237.98,237.72,237.94,3805.0,237.8,237.98,237.72,237.94,3805.0
2019-04-09 14:05:00,237.93,238.0,237.68,237.78,6792.0,237.93,238.0,237.68,237.78,6792.0
2019-04-09 14:10:00,237.82,237.89,237.79,237.84,5523.0,237.82,237.89,237.79,237.84,5523.0
2019-04-09 14:15:00,237.86,238.29,237.86,238.19,7296.0,237.86,238.29,237.86,238.19,7296.0
2019-04-09 14:20:00,238.18,238.28,238.02,238.12,7474.0,238.18,238.28,238.02,238.12,7474.0
2019-04-09 14:25:00,238.12,238.18,237.83,237.84,7413.0,238.12,238.18,237.83,237.84,7413.0
2019-04-09 14:30:00,237.87,238.21,237.87,237.93,11436.0,237.87,238.21,237.87,237.93,11436.0
2019-04-09 14:35:00,237.93,238.13,237.89,238.02,8201.0,237.93,238.13,237.89,238.02,8201.0
2019-04-09 14:40:00,238.03,238.08,237.8,237.89,8832.0,238.03,238.08,237.8,237.89,8832.0
2019-04-09 14:45:00,237.93,237.97,237.73,237.87,8509.0,237.93,237.97,237.73,237.87,8509.0
2019-04-09 14:50:00,237.92,237.95,237.84,237.87,5003.0,237.92,237.95,237.84,237.87,5003.0
2019-04-09 14:55:00,237.91,237.91,237.75,237.79,5645.0,237.91,237.91,237.75,237.79,5645.0
2019-04-09 15:00:00,237.83,237.95,237.75,237.86,8485.0,237.83,237.95,237.75,237.86,8485.0
2019-04-09 15:05:00,237.85,237.85,237.47,237.48,12035.0,237.85,237.85,237.47,237.48,12035.0
2019-04-09 15:10:00,237.47,237.71,237.25,237.6,25328.0,237.47,237.71,237.25,237.6,25328.0
2019-04-09 15:15:00,237.59,237.79,237.56,237.74,9459.0,237.59,237.79,237.56,237.74,9459.0
2019-04-09 15:20:00,237.7,237.71,237.45,237.45,11460.0,237.7,237.71,237.45,237.45,11460.0
2019-04-09 15:25:00,237.37,237.51,237.19,237.26,13246.0,237.37,237.51,237.19,237.26,13246.0
2019-04-09 15:30:00,237.24,237.55,237.22,237.51,10188.0,237.24,237.55,237.22,237.51,10188.0
2019-04-09 15:35:00,237.54,237.83,237.51,237.81,19250.0,237.54,237.83,237.51,237.81,19250.0
2019-04-09 15:40:00,237.81,238.03,237.46,237.47,17996.0,237.81,238.03,237.46,237.47,17996.0
2019-04-09 15:45:00,237.45,237.55,237.31,237.47,26339.0,237.45,237.55,237.31,237.47,26339.0
2019-04-09 15:50:00,237.48,237.52,237.06,237.08,32791.0,237.48,237.52,237.06,237.08,32791.0
2019-04-09 15:55:00,237.06,237.6,236.84,237.47,62674.0,237.06,237.6,236.84,237.47,62674.0
2019-04-10 09:30:00,237.65,238.02,236.08,236.42,37091.0,237.65,238.02,236.08,236.42,37091.0
2019-04-10 09:35:00,236.51,236.93,235.75,236.33,26768.0,236.51,236.93,235.75,236.33,26768.0
2019-04-10 09:40:00,236.21,236.97,235.88,236.83,13085.0,236.21,236.97,235.88,236.83,13085.0
2019-04-10 09:45:00,236.78,237.35,236.73,237.03,16657.0,236.78,237.35,236.73,237.03,16657.0
2019-04-10 09:50:00,236.86,237.48,236.65,237.28,13861.0,236.86,237.48,236.65,237.28,13861.0
2019-04-10 09:55:00,237.37,237.5,236.97,237.29,19454.0,237.37,237.5,236.97,237.29,19454.0
2019-04-10 10:00:00,237.28,237.74,237.27,237.71,7689.0,237.28,237.74,237.27,237.71,7689.0
2019-04-10 10:05:00,237.66,238.3,237.57,238.11,13852.0,237.66,238.3,237.57,238.11,13852.0
2019-04-10 10:10:00,238.17,238.63,238.02,238.32,41087.0,238.17,238.63,238.02,238.32,41087.0
2019-04-10 10:15:00,238.36,238.88,238.33,238.87,17069.0,238.36,238.88,238.33,238.87,17069.0
2019-04-10 10:20:00,238.96,239.3,238.9,239.3,20593.0,238.96,239.3,238.9,239.3,20593.0
2019-04-10 10:25:00,239.21,239.89,239.09,239.76,57981.0,239.21,239.89,239.09,239.76,57981.0
2019-04-10 10:30:00,239.83,240.48,239.71,240.2,36440.0,239.83,240.48,239.71,240.2,36440.0
2019-04-10 10:35:00,240.23,240.35,239.6,240.06,19085.0,240.23,240.35,239.6,240.06,19085.0
2019-04-10 10:40:00,239.94,240.18,239.82,240.05,13880.0,239.94,240.18,239.82,240.05,13880.0
2019-04-10 10:45:00,240.02,240.48,239.98,240.44,11366.0,240.02,240.48,239.98,240.44,11366.0
2019-04-10 10:50:00,240.45,240.59,240.13,240.14,21491.0,240.45,240.59,240.13,240.14,21491.0
2019-04-10 10:55:00,240.2,240.59,240.1,240.4,9029.0,240.2,240.59,240.1,240.4,9029.0
2019-04-10 11:00:00,240.41,241.09,240.4,240.87,17471.0,240.41,241.09,240.4,240.87,17471.0
2019-04-10 11:05:00,240.87,241.13,240.86,241.13,17917.0,240.87,241.13,240.86,241.13,17917.0
2019-04-10 11:10:00,241.09,241.13,240.44,240.51,12759.0,241.09,241.13,240.44,240.51,12759.0
2019-04-10 11:15:00,240.52,240.92,240.4,240.9,11722.0,240.52,240.92,240.4,240.9,11722.0
2019-04-10 11:20:00,240.88,241.87,240.88,241.56,58074.0,240.88,241.87,240.88,241.56,58074.0
2019-04-10 11:25:00,241.59,241.7,240.81,241.04,21998.0,241.59,241.7,240.81,241.04,21998.0
2019-04-10 11:30:00,241.04,241.29,241.03,241.11,6941.0,241.04,241.29,241.03,241.11,6941.0
2019-04-10 11:35:00,241.16,241.23,240.64,240.67,15445.0,241.16,241.23,240.64,240.67,15445.0
2019-04-10 11:40:00,240.66,240.72,240.34,240.6,19872.0,240.66,240.72,240.34,240.6,19872.0
2019-04-10 11:45:00,240.54,240.59,240.45,240.46,5220.0,240.54,240.59,240.45,240.46,5220.0
2019-04-10 11:50:00,240.53,240.53,239.84,239.84,13971.0,240.53,240.53,239.84,239.84,13971.0
2019-04-10 11:55:00,239.84,239.93,239.34,239.61,11037.0,239.84,239.93,239.34,239.61,11037.0
2019-04-10 12:00:00,239.7,239.97,239.7,239.73,8956.0,239.7,239.97,239.7,239.73,8956.0
2019-04-10 12:05:00,239.72,239.72,239.49,239.63,3627.0,239.72,239.72,239.49,239.63,3627.0
2019-04-10 12:10:00,239.65,239.69,239.57,239.57,4606.0,239.65,239.69,239.57,239.57,4606.0
2019-04-10 12:15:00,239.59,239.64,239.44,239.63,7976.0,239.59,239.64,239.44,239.63,7976.0
2019-04-10 12:20:00,239.65,239.72,239.55,239.67,10729.0,239.65,239.72,239.55,239.67,10729.0
2019-04-10 12:25:00,239.75,239.75,239.39,239.59,32984.0,239.75,239.75,239.39,239.59,32984.0
2019-04-10 12:30:00,239.6,239.92,239.6,239.62,8803.0,239.6,239.92,239.6,239.62,8803.0
2019-04-10 12:35:00,239.58,239.58,239.4,239.44,4616.0,239.58,239.58,239.4,239.44,4616.0
2019-04-10 12:40:00,239.49,239.69,239.49,239.65,3670.0,239.49,239.69,239.49,239.65,3670.0
2019-04-10 12:45:00,239.72,239.99,239.69,239.88,4450.0,239.72,239.99,239.69,239.88,4450.0
2019-04-10 12:50:00,239.84,240.24,239.84,240.24,12725.0,239.84,240.24,239.84,240.24,12725.0
2019-04-10 12:55:00,240.18,240.37,240.06,240.37,9349.0,240.18,240.37,240.06,240.37,9349.0
2019-04-10 13:00:00,240.39,240.74,240.17,240.31,23313.0,240.39,240.74,240.17,240.31,23313.0
2019-04-10 13:05:00,240.36,240.57,240.29,240.39,2891.0,240.36,240.57,240.29,240.39,2891.0
2019-04-10 13:10:00,240.41,240.54,240.35,240.38,3700.0,240.41,240.54,240.35,240.38,3700.0
2019-04-10 13:15:00,240.4,240.45,240.05,240.45,6699.0,240.4,240.45,240.05,240.45,6699.0
2019-04-10 13:20:00,240.44,240.58,240.44,240.54,800.0,240.44,240.58,240.44,240.54,800.0
2019-04-10 13:25:00,240.53,240.76,240.53,240.6,4020.0,240.53,240.76,240.53,240.6,4020.0
2019-04-10 13:30:00,240.61,240.61,240.16,240.16,11445.0,240.61,240.61,240.16,240.16,11445.0
2019-04-10 13:35:00,240.22,240.36,240.17,240.19,11032.0,240.22,240.36,240.17,240.19,11032.0
2019-04-10 13:40:00,240.24,240.27,239.89,239.99,7540.0,240.24,240.27,239.89,239.99,7540.0
2019-04-10 13:45:00,240.15,240.16,239.83,239.89,5395.0,240.15,240.16,239.83,239.89,5395.0
2019-04-10 13:50:00,239.89,239.92,239.46,239.51,5641.0,239.89,239.92,239.46,239.51,5641.0
2019-04-10 13:55:00,239.58,239.62,239.41,239.52,3659.0,239.58,239.62,239.41,239.52,3659.0
2019-04-10 14:00:00,239.55,239.62,239.51,239.53,4700.0,239.55,239.62,239.51,239.53,4700.0
2019-04-10 14:05:00,239.54,239.54,239.21,239.27,5564.0,239.54,239.54,239.21,239.27,5564.0
2019-04-10 14:10:00,239.22,239.39,238.99,239.39,9659.0,239.22,239.39,238.99,239.39,9659.0
2019-04-10 14:15:00,239.44,239.45,239.18,239.26,6192.0,239.44,239.45,239.18,239.26,6192.0
2019-04-10 14:20:00,239.24,239.28,238.67,238.67,12031.0,239.24,239.28,238.67,238.67,12031.0
2019-04-10 14:25:00,238.74,239.06,238.69,238.92,5292.0,238.74,239.06,238.69,238.92,5292.0
2019-04-10 14:30:00,238.86,239.08,238.78,239.01,4970.0,238.86,239.08,238.78,239.01,4970.0
2019-04-10 14:35:00,239.07,239.21,238.95,239.02,5004.0,239.07,239.21,238.95,239.02,5004.0
2019-04-10 14:40:00,238.99,239.15,238.98,239.04,1966.0,238.99,239.15,238.98,239.04,1966.0
2019-04-10 14:45:00,239.09,239.27,238.91,238.91,11702.0,239.09,239.27,238.91,238.91,11702.0
2019-04-10 14:50:00,238.97,239.45,238.97,239.3,7439.0,238.97,239.45,238.97,239.3,7439.0
2019-04-10 14:55:00,239.33,239.4,239.18,239.27,4183.0,239.33,239.4,239.18,239.27,4183.0
2019-04-10 15:00:00,239.28,239.64,239.17,239.17,8206.0,239.28,239.64,239.17,239.17,8206.0
2019-04-10 15:05:00,239.15,239.26,238.93,239.26,15252.0,239.15,239.26,238.93,239.26,15252.0
2019-04-10 15:10:00,239.22,239.3,239.01,239.07,7391.0,239.22,239.3,239.01,239.07,7391.0
2019-04-10 15:15:00,239.15,239.19,238.97,239.06,4847.0,239.15,239.19,238.97,239.06,4847.0
2019-04-10 15:20:00,239.02,239.32,239.02,239.15,6562.0,239.02,239.32,239.02,239.15,6562.0
2019-04-10 15:25:00,239.13,239.34,239.01,239.34,6147.0,239.13,239.34,239.01,239.34,6147.0
2019-04-10 15:30:00,239.38,239.72,239.29,239.71,14712.0,239.38,239.72,239.29,239.71,14712.0
2019-04-10 15:35:00,239.67,239.88,239.67,239.72,16246.0,239.67,239.88,239.67,239.72,16246.0
2019-04-10 15:40:00,239.76,239.81,239.54,239.55,14468.0,239.76,239.81,239.54,239.55,14468.0
2019-04-10 15:45:00,239.57,239.95,239.49,239.92,19839.0,239.57,239.95,239.49,239.92,19839.0
2019-04-10 15:50:00,239.9,239.99,239.25,239.33,48475.0,239.9,239.99,239.25,239.33,48475.0
2019-04-10 15:55:00,239.29,240.41,239.28,240.37,82518.0,239.29,240.41,239.28,240.37,82518.0
2019-04-11 09:30:00,240.52,240.75,237.5,239.73,73651.0,240.52,240.75,237.5,239.73,73651.0
2019-04-11 09:35:00,239.73,240.12,238.63,239.56,31761.0,239.73,240.12,238.63,239.56,31761.0
2019-04-11 09:40:00,239.57,240.06,239.29,239.29,8892.0,239.57,240.06,239.29,239.29,8892.0
2019-04-11 09:45:00,239.27,239.53,238.57,239.35,14767.0,239.27,239.53,238.57,239.35,14767.0
2019-04-11 09:50:00,239.46,239.75,238.68,238.68,15491.0,239.46,239.75,238.68,238.68,15491.0
2019-04-11 09:55:00,238.75,239.27,238.64,239.21,16134.0,238.75,239.27,238.64,239.21,16134.0
2019-04-11 10:00:00,239.06,239.09,238.18,238.31,18594.0,239.06,239.09,238.18,238.31,18594.0
2019-04-11 10:05:00,238.39,238.44,237.32,237.39,22585.0,238.39,238.44,237.32,237.39,22585.0
2019-04-11 10:10:00,237.39,237.87,236.94,237.55,28502.0,237.39,237.87,236.94,237.55,28502.0
2019-04-11 10:15:00,237.63,237.63,236.6,236.83,20259.0,237.63,237.63,236.6,236.83,20259.0
2019-04-11 10:20:00,236.92,236.92,236.28,236.87,12352.0,236.92,236.92,236.28,236.87,12352.0
2019-04-11 10:25:00,236.77,237.0,236.29,236.87,21866.0,236.77,237.0,236.29,236.87,21866.0
2019-04-11 10:30:00,236.98,237.16,236.5,236.56,11098.0,236.98,237.16,236.5,236.56,11098.0
2019-04-11 10:35:00,236.68,236.89,236.63,236.84,5950.0,236.68,236.89,236.63,236.84,5950.0
2019-04-11 10:40:00,236.79,237.15,236.76,237.13,15440.0,236.79,237.15,236.76,237.13,15440.0
2019-04-11 10:45:00,237.07,237.16,236.71,236.75,11774.0,237.07,237.16,236.71,236.75,11774.0
2019-04-11 10:50:00,236.87,236.88,236.13,236.2,24323.0,236.87,236.88,236.13,236.2,24323.0
2019-04-11 10:55:00,236.17,236.42,236.03,236.21,12284.0,236.17,236.42,236.03,236.21,12284.0
2019-04-11 11:00:00,236.07,236.1,235.23,235.78,29396.0,236.07,236.1,235.23,235.78,29396.0
2019-04-11 11:05:00,235.75,235.83,235.13,235.4,17775.0,235.75,235.83,235.13,235.4,17775.0
2019-04-11 11:10:00,235.4,235.95,235.32,235.94,11901.0,235.4,235.95,235.32,235.94,11901.0
2019-04-11 11:15:00,235.96,236.17,235.61,235.97,8199.0,235.96,236.17,235.61,235.97,8199.0
2019-04-11 11:20:00,235.95,236.23,235.64,235.87,9963.0,235.95,236.23,235.64,235.87,9963.0
2019-04-11 11:25:00,235.87,236.37,235.7,236.06,14365.0,235.87,236.37,235.7,236.06,14365.0
2019-04-11 11:30:00,236.03,236.29,235.84,235.97,11507.0,236.03,236.29,235.84,235.97,11507.0
2019-04-11 11:35:00,235.97,236.07,235.81,235.81,6000.0,235.97,236.07,235.81,235.81,6000.0
2019-04-11 11:40:00,235.84,235.85,235.18,235.81,20048.0,235.84,235.85,235.18,235.81,20048.0
2019-04-11 11:45:00,235.8,235.95,235.62,235.62,7648.0,235.8,235.95,235.62,235.62,7648.0
2019-04-11 11:50:00,235.56,235.66,235.18,235.18,12314.0,235.56,235.66,235.18,235.18,12314.0
2019-04-11 11:55:00,235.18,235.91,235.18,235.81,15883.0,235.18,235.91,235.18,235.81,15883.0
2019-04-11 12:00:00,235.79,235.86,235.52,235.53,56301.0,235.79,235.86,235.52,235.53,56301.0
2019-04-11 12:05:00,235.51,235.51,234.76,234.89,34716.0,235.51,235.51,234.76,234.89,34716.0
2019-04-11 12:10:00,234.88,234.91,234.23,234.52,25815.0,234.88,234.91,234.23,234.52,25815.0
2019-04-11 12:15:00,234.48,234.49,234.15,234.17,15139.0,234.48,234.49,234.15,234.17,15139.0
2019-04-11 12:20:00,234.16,234.2,233.55,233.75,30895.0,234.16,234.2,233.55,233.75,30895.0
2019-04-11 12:25:00,233.74,234.0,233.23,233.5,29352.0,233.74,234.0,233.23,233.5,29352.0
2019-04-11 12:30:00,233.52,234.37,233.3,234.12,29315.0,233.52,234.37,233.3,234.12,29315.0
2019-04-11 12:35:00,234.07,234.42,233.87,234.42,13813.0,234.07,234.42,233.87,234.42,13813.0
2019-04-11 12:40:00,234.44,234.5,233.98,234.0,18698.0,234.44,234.5,233.98,234.0,18698.0
2019-04-11 12:45:00,233.97,234.2,233.88,234.0,11403.0,233.97,234.2,233.88,234.0,11403.0
2019-04-11 12:50:00,234.0,234.47,233.93,234.22,20599.0,234.0,234.47,233.93,234.22,20599.0
2019-04-11 12:55:00,234.17,234.49,234.13,234.4,15671.0,234.17,234.49,234.13,234.4,15671.0
2019-04-11 13:00:00,234.37,234.52,234.1,234.45,20716.0,234.37,234.52,234.1,234.45,20716.0
2019-04-11 13:05:00,234.45,235.02,234.45,235.0,29329.0,234.45,235.02,234.45,235.0,29329.0
2019-04-11 13:10:00,235.0,235.12,234.67,234.77,34046.0,235.0,235.12,234.67,234.77,34046.0
2019-04-11 13:15:00,234.75,234.78,234.44,234.77,16881.0,234.75,234.78,234.44,234.77,16881.0
2019-04-11 13:20:00,234.76,234.84,234.42,234.58,18188.0,234.76,234.84,234.42,234.58,18188.0
2019-04-11 13:25:00,234.51,234.51,233.79,233.81,36478.0,234.51,234.51,233.79,233.81,36478.0
2019-04-11 13:30:00,233.83,233.89,233.42,233.42,18512.0,233.83,233.89,233.42,233.42,18512.0
2019-04-11 13:35:00,233.48,233.48,232.33,232.5,61690.0,233.48,233.48,232.33,232.5,61690.0
2019-04-11 13:40:00,232.56,232.66,231.61,231.61,83461.0,232.56,232.66,231.61,231.61,83461.0
2019-04-11 13:45:00,231.6,231.85,231.29,231.37,60050.0,231.6,231.85,231.29,231.37,60050.0
2019-04-11 13:50:00,231.37,231.59,231.06,231.53,65222.0,231.37,231.59,231.06,231.53,65222.0
2019-04-11 13:55:00,231.48,231.49,231.05,231.12,53529.0,231.48,231.49,231.05,231.12,53529.0
2019-04-11 14:00:00,231.12,231.97,231.07,231.96,37345.0,231.12,231.97,231.07,231.96,37345.0
2019-04-11 14:05:00,231.94,232.28,231.67,232.14,22340.0,231.94,232.28,231.67,232.14,22340.0
2019-04-11 14:10:00,232.13,232.7,232.07,232.36,16837.0,232.13,232.7,232.07,232.36,16837.0
2019-04-11 14:15:00,232.36,232.36,231.68,231.79,28839.0,232.36,232.36,231.68,231.79,28839.0
2019-04-11 14:20:00,231.82,232.24,231.7,232.07,32958.0,231.82,232.24,231.7,232.07,32958.0
2019-04-11 14:25:00,231.99,232.0,231.72,231.72,12449.0,231.99,232.0,231.72,231.72,12449.0
2019-04-11 14:30:00,231.71,232.68,231.71,232.59,35601.0,231.71,232.68,231.71,232.59,35601.0
2019-04-11 14:35:00,232.73,233.22,232.63,233.0,45911.0,232.73,233.22,232.63,233.0,45911.0
2019-04-11 14:40:00,233.02,233.2,232.85,232.93,27954.0,233.02,233.2,232.85,232.93,27954.0
2019-04-11 14:45:00,232.96,233.04,232.74,232.92,34809.0,232.96,233.04,232.74,232.92,34809.0
2019-04-11 14:50:00,232.93,232.97,232.62,232.76,18702.0,232.93,232.97,232.62,232.76,18702.0
2019-04-11 14:55:00,232.76,233.41,232.72,233.1,26680.0,232.76,233.41,232.72,233.1,26680.0
2019-04-11 15:00:00,233.01,233.58,232.96,233.53,31798.0,233.01,233.58,232.96,233.53,31798.0
2019-04-11 15:05:00,233.48,233.64,233.4,233.45,9116.0,233.48,233.64,233.4,233.45,9116.0
2019-04-11 15:10:00,233.47,233.56,233.24,233.4,7227.0,233.47,233.56,233.24,233.4,7227.0
2019-04-11 15:15:00,233.35,233.45,233.24,233.35,14799.0,233.35,233.45,233.24,233.35,14799.0
2019-04-11 15:20:00,233.41,233.48,232.92,232.94,18022.0,233.41,233.48,232.92,232.94,18022.0
2019-04-11 15:25:00,232.98,233.37,232.87,233.19,33347.0,232.98,233.37,232.87,233.19,33347.0
2019-04-11 15:30:00,233.18,233.57,233.17,233.35,16625.0,233.18,233.57,233.17,233.35,16625.0
2019-04-11 15:35:00,233.39,233.44,232.92,233.2,21188.0,233.39,233.44,232.92,233.2,21188.0
2019-04-11 15:40:00,233.17,233.36,233.15,233.24,16368.0,233.17,233.36,233.15,233.24,16368.0
2019-04-11 15:45:00,233.23,233.45,233.17,233.42,29215.0,233.23,233.45,233.17,233.42,29215.0
2019-04-11 15:50:00,233.4,233.84,233.31,233.84,49322.0,233.4,233.84,233.31,233.84,49322.0
2019-04-11 15:55:00,233.75,234.2,233.68,233.79,119858.0,233.75,234.2,233.68,233.79,119858.0
2019-04-12 09:30:00,235.0,235.61,234.6,235.55,61716.0,235.0,235.61,234.6,235.55,61716.0
2019-04-12 09:35:00,235.53,236.0,234.09,235.67,75048.0,235.53,236.0,234.09,235.67,75048.0
2019-04-12 09:40:00,235.68,236.3,235.56,235.79,33772.0,235.68,236.3,235.56,235.79,33772.0
2019-04-12 09:45:00,236.09,236.79,235.45,235.63,44446.0,236.09,236.79,235.45,235.63,44446.0
2019-04-12 09:50:00,235.74,235.74,234.64,234.96,23497.0,235.74,235.74,234.64,234.96,23497.0
2019-04-12 09:55:00,235.2,235.55,235.16,235.44,9675.0,235.2,235.55,235.16,235.44,9675.0
2019-04-12 10:00:00,235.46,235.67,234.89,235.33,15914.0,235.46,235.67,234.89,235.33,15914.0
2019-04-12 10:05:00,235.28,235.66,235.28,235.42,12466.0,235.28,235.66,235.28,235.42,12466.0
2019-04-12 10:10:00,235.37,235.52,234.93,235.08,14936.0,235.37,235.52,234.93,235.08,14936.0
2019-04-12 10:15:00,235.13,235.29,234.51,234.56,16370.0,235.13,235.29,234.51,234.56,16370.0
2019-04-12 10:20:00,234.64,235.52,234.64,235.41,17935.0,234.64,235.52,234.64,235.41,17935.0
2019-04-12 10:25:00,235.34,235.35,235.17,235.25,7858.0,235.34,235.35,235.17,235.25,7858.0
2019-04-12 10:30:00,235.32,235.88,235.31,235.69,23863.0,235.32,235.88,235.31,235.69,23863.0
2019-04-12 10:35:00,235.64,235.77,235.27,235.66,42499.0,235.64,235.77,235.27,235.66,42499.0
2019-04-12 10:40:00,235.61,235.61,234.68,234.81,15766.0,235.61,235.61,234.68,234.81,15766.0
2019-04-12 10:45:00,234.85,235.31,234.84,234.97,17567.0,234.85,235.31,234.84,234.97,17567.0
2019-04-12 10:50:00,234.97,235.62,234.91,235.62,9632.0,234.97,235.62,234.91,235.62,9632.0
2019-04-12 10:55:00,235.63,235.63,234.97,235.22,26274.0,235.63,235.63,234.97,235.22,26274.0
2019-04-12 11:00:00,235.24,235.5,235.11,235.5,7598.0,235.24,235.5,235.11,235.5,7598.0
2019-04-12 11:05:00,235.6,235.9,235.37,235.37,10040.0,235.6,235.9,235.37,235.37,10040.0
2019-04-12 11:10:00,235.38,235.56,235.08,235.56,6151.0,235.38,235.56,235.08,235.56,6151.0
2019-04-12 11:15:00,235.49,235.49,235.2,235.37,8932.0,235.49,235.49,235.2,235.37,8932.0
2019-04-12 11:20:00,235.36,235.85,235.31,235.82,8761.0,235.36,235.85,235.31,235.82,8761.0
2019-04-12 11:25:00,235.81,236.12,235.78,235.82,15535.0,235.81,236.12,235.78,235.82,15535.0
2019-04-12 11:30:00,235.81,236.04,235.7,235.98,8096.0,235.81,236.04,235.7,235.98,8096.0
2019-04-12 11:35:00,236.01,236.14,235.64,236.0,8406.0,236.01,236.14,235.64,236.0,8406.0
2019-04-12 11:40:00,236.01,236.03,235.67,235.87,6225.0,236.01,236.03,235.67,235.87,6225.0
2019-04-12 11:45:00,235.82,235.87,235.6,235.82,4791.0,235.82,235.87,235.6,235.82,4791.0
2019-04-12 11:50:00,235.76,235.86,235.71,235.8,4525.0,235.76,235.86,235.71,235.8,4525.0
2019-04-12 11:55:00,235.81,236.0,235.55,235.73,11852.0,235.81,236.0,235.55,235.73,11852.0
2019-04-12 12:00:00,235.67,235.95,235.63,235.95,8858.0,235.67,235.95,235.63,235.95,8858.0
2019-04-12 12:05:00,236.0,236.11,235.82,235.91,12296.0,236.0,236.11,235.82,235.91,12296.0
2019-04-12 12:10:00,235.9,235.98,235.74,235.93,5777.0,235.9,235.98,235.74,235.93,5777.0
2019-04-12 12:15:00,235.93,236.44,235.93,236.09,16031.0,235.93,236.44,235.93,236.09,16031.0
2019-04-12 12:20:00,236.11,236.11,235.63,235.81,7122.0,236.11,236.11,235.63,235.81,7122.0
2019-04-12 12:25:00,235.76,235.76,235.16,235.25,11021.0,235.76,235.76,235.16,235.25,11021.0
2019-04-12 12:30:00,235.2,235.23,234.77,234.88,31683.0,235.2,235.23,234.77,234.88,31683.0
2019-04-12 12:35:00,234.88,235.18,234.88,235.11,5796.0,234.88,235.18,234.88,235.11,5796.0
2019-04-12 12:40:00,235.17,235.18,234.96,234.96,5469.0,235.17,235.18,234.96,234.96,5469.0
2019-04-12 12:45:00,234.95,234.95,234.55,234.64,8383.0,234.95,234.95,234.55,234.64,8383.0
2019-04-12 12:50:00,234.63,235.0,234.63,235.0,5256.0,234.63,235.0,234.63,235.0,5256.0
2019-04-12 12:55:00,235.01,235.26,235.01,235.25,6476.0,235.01,235.26,235.01,235.25,6476.0
2019-04-12 13:00:00,235.22,235.23,234.97,235.13,7591.0,235.22,235.23,234.97,235.13,7591.0
2019-04-12 13:05:00,235.18,235.29,234.99,235.08,9200.0,235.18,235.29,234.99,235.08,9200.0
2019-04-12 13:10:00,235.05,235.09,234.61,234.65,14431.0,235.05,235.09,234.61,234.65,14431.0
2019-04-12 13:15:00,234.72,235.11,234.72,235.03,9055.0,234.72,235.11,234.72,235.03,9055.0
2019-04-12 13:20:00,235.03,235.15,234.97,235.12,6764.0,235.03,235.15,234.97,235.12,6764.0
2019-04-12 13:25:00,235.11,235.27,234.94,235.02,8509.0,235.11,235.27,234.94,235.02,8509.0
2019-04-12 13:30:00,235.07,235.26,235.07,235.14,5915.0,235.07,235.26,235.07,235.14,5915.0
2019-04-12 13:35:00,235.12,235.15,234.93,235.0,6498.0,235.12,235.15,234.93,235.0,6498.0
2019-04-12 13:40:00,234.99,234.99,234.75,234.93,5358.0,234.99,234.99,234.75,234.93,5358.0
2019-04-12 13:45:00,234.9,235.02,234.69,234.69,9530.0,234.9,235.02,234.69,234.69,9530.0
2019-04-12 13:50:00,234.66,234.74,234.54,234.73,8958.0,234.66,234.74,234.54,234.73,8958.0
2019-04-12 13:55:00,234.7,234.75,234.6,234.63,6060.0,234.7,234.75,234.6,234.63,6060.0
2019-04-12 14:00:00,234.71,235.0,234.62,234.91,9042.0,234.71,235.0,234.62,234.91,9042.0
2019-04-12 14:05:00,234.9,235.0,234.79,234.95,6821.0,234.9,235.0,234.79,234.95,6821.0
2019-04-12 14:10:00,234.92,235.24,234.9,235.24,7283.0,234.92,235.24,234.9,235.24,7283.0
2019-04-12 14:15:00,235.24,235.28,235.09,235.18,6777.0,235.24,235.28,235.09,235.18,6777.0
2019-04-12 14:20:00,235.1,235.24,234.96,235.22,5329.0,235.1,235.24,234.96,235.22,5329.0
2019-04-12 14:25:00,235.21,235.35,235.16,235.21,5739.0,235.21,235.35,235.16,235.21,5739.0
2019-04-12 14:30:00,235.26,235.54,235.2,235.32,10717.0,235.26,235.54,235.2,235.32,10717.0
2019-04-12 14:35:00,235.33,235.33,235.04,235.24,4100.0,235.33,235.33,235.04,235.24,4100.0
2019-04-12 14:40:00,235.27,235.27,235.0,235.08,9321.0,235.27,235.27,235.0,235.08,9321.0
2019-04-12 14:45:00,235.05,235.12,234.74,234.75,13410.0,235.05,235.12,234.74,234.75,13410.0
2019-04-12 14:50:00,234.71,234.71,234.5,234.5,6681.0,234.71,234.71,234.5,234.5,6681.0
2019-04-12 14:55:00,234.51,234.51,234.12,234.15,6771.0,234.51,234.51,234.12,234.15,6771.0
2019-04-12 15:00:00,234.16,234.23,233.9,234.0,17840.0,234.16,234.23,233.9,234.0,17840.0
2019-04-12 15:05:00,233.97,234.06,233.66,234.06,27313.0,233.97,234.06,233.66,234.06,27313.0
2019-04-12 15:10:00,234.03,234.34,233.97,234.17,42911.0,234.03,234.34,233.97,234.17,42911.0
2019-04-12 15:15:00,234.22,234.55,234.22,234.23,32693.0,234.22,234.55,234.22,234.23,32693.0
2019-04-12 15:20:00,234.18,234.3,233.86,233.91,24638.0,234.18,234.3,233.86,233.91,24638.0
2019-04-12 15:25:00,233.97,234.03,233.72,233.99,22731.0,233.97,234.03,233.72,233.99,22731.0
2019-04-12 15:30:00,234.0,234.43,233.93,234.3,25739.0,234.0,234.43,233.93,234.3,25739.0
2019-04-12 15:35:00,234.29,234.61,234.02,234.6,14592.0,234.29,234.61,234.02,234.6,14592.0
2019-04-12 15:40:00,234.56,234.63,234.19,234.34,54422.0,234.56,234.63,234.19,234.34,54422.0
2019-04-12 15:45:00,234.34,234.34,233.78,234.1,41755.0,234.34,234.34,233.78,234.1,41755.0
2019-04-12 15:50:00,234.05,234.13,233.61,233.8,55959.0,234.05,234.13,233.61,233.8,55959.0
2019-04-12 15:55:00,233.85,234.58,233.85,234.44,104895.0,233.85,234.58,233.85,234.44,104895.0
2019-04-15 09:30:00,235.04,235.7,234.61,235.13,31998.0,235.04,235.7,234.61,235.13,31998.0
2019-04-15 09:35:00,234.95,235.34,234.85,235.1,19539.0,234.95,235.34,234.85,235.1,19539.0
2019-04-15 09:40:00,235.21,235.41,234.98,235.38,14028.0,235.21,235.41,234.98,235.38,14028.0
2019-04-15 09:45:00,235.18,235.33,234.8,234.81,17421.0,235.18,235.33,234.8,234.81,17421.0
2019-04-15 09:50:00,234.84,234.84,234.27,234.65,9608.0,234.84,234.84,234.27,234.65,9608.0
2019-04-15 09:55:00,234.68,234.94,234.56,234.84,30436.0,234.68,234.94,234.56,234.84,30436.0
2019-04-15 10:00:00,234.87,235.11,234.57,234.92,28071.0,234.87,235.11,234.57,234.92,28071.0
2019-04-15 10:05:00,234.91,235.77,234.81,235.71,20059.0,234.91,235.77,234.81,235.71,20059.0
2019-04-15 10:10:00,235.57,235.87,235.45,235.5,12974.0,235.57,235.87,235.45,235.5,12974.0
2019-04-15 10:15:00,235.54,235.88,235.54,235.74,8633.0,235.54,235.88,235.54,235.74,8633.0
2019-04-15 10:20:00,235.74,235.75,235.02,235.25,6489.0,235.74,235.75,235.02,235.25,6489.0
2019-04-15 10:25:00,235.15,235.18,234.89,234.92,4729.0,235.15,235.18,234.89,234.92,4729.0
2019-04-15 10:30:00,234.89,235.0,234.04,234.11,22061.0,234.89,235.0,234.04,234.11,22061.0
2019-04-15 10:35:00,234.1,234.33,233.88,233.96,46084.0,234.1,234.33,233.88,233.96,46084.0
2019-04-15 10:40:00,234.02,234.03,232.34,232.5,25841.0,234.02,234.03,232.34,232.5,25841.0
2019-04-15 10:45:00,232.54,232.87,232.46,232.67,13796.0,232.54,232.87,232.46,232.67,13796.0
2019-04-15 10:50:00,232.72,232.86,232.62,232.77,15952.0,232.72,232.86,232.62,232.77,15952.0
2019-04-15 10:55:00,232.74,233.04,232.66,232.9,36363.0,232.74,233.04,232.66,232.9,36363.0
2019-04-15 11:00:00,232.88,233.51,232.88,233.24,8543.0,232.88,233.51,232.88,233.24,8543.0
2019-04-15 11:05:00,233.12,233.56,233.07,233.32,10596.0,233.12,233.56,233.07,233.32,10596.0
2019-04-15 11:10:00,233.28,233.76,233.26,233.63,19537.0,233.28,233.76,233.26,233.63,19537.0
2019-04-15 11:15:00,233.71,233.96,233.0,233.75,44854.0,233.71,233.96,233.0,233.75,44854.0
2019-04-15 11:20:00,233.74,234.22,233.7,233.91,36431.0,233.74,234.22,233.7,233.91,36431.0
2019-04-15 11:25:00,233.9,234.1,233.15,233.6,52995.0,233.9,234.1,233.15,233.6,52995.0
2019-04-15 11:30:00,233.69,233.81,233.07,233.16,28968.0,233.69,233.81,233.07,233.16,28968.0
2019-04-15 11:35:00,233.12,233.16,232.62,232.67,24321.0,233.12,233.16,232.62,232.67,24321.0
2019-04-15 11:40:00,232.63,232.89,232.58,232.58,10230.0,232.63,232.89,232.58,232.58,10230.0
2019-04-15 11:45:00,232.6,232.96,232.57,232.6,6366.0,232.6,232.96,232.57,232.6,6366.0
2019-04-15 11:50:00,232.66,232.79,232.64,232.75,3464.0,232.66,232.79,232.64,232.75,3464.0
2019-04-15 11:55:00,232.68,232.71,232.48,232.58,3562.0,232.68,232.71,232.48,232.58,3562.0
2019-04-15 12:00:00,232.6,232.67,232.21,232.22,13623.0,232.6,232.67,232.21,232.22,13623.0
2019-04-15 12:05:00,232.3,232.62,232.23,232.46,6289.0,232.3,232.62,232.23,232.46,6289.0
2019-04-15 12:10:00,232.4,232.5,232.26,232.38,6667.0,232.4,232.5,232.26,232.38,6667.0
2019-04-15 12:15:00,232.49,232.55,232.32,232.47,8481.0,232.49,232.55,232.32,232.47,8481.0
2019-04-15 12:20:00,232.48,232.48,232.21,232.21,5691.0,232.48,232.48,232.21,232.21,5691.0
2019-04-15 12:25:00,232.25,232.35,232.17,232.24,7333.0,232.25,232.35,232.17,232.24,7333.0
2019-04-15 12:30:00,232.22,232.33,232.21,232.28,12649.0,232.22,232.33,232.21,232.28,12649.0
2019-04-15 12:35:00,232.22,232.61,232.19,232.61,10059.0,232.22,232.61,232.19,232.61,10059.0
2019-04-15 12:40:00,232.55,232.69,232.48,232.62,5436.0,232.55,232.69,232.48,232.62,5436.0
2019-04-15 12:45:00,232.66,232.81,232.65,232.75,3400.0,232.66,232.81,232.65,232.75,3400.0
2019-04-15 12:50:00,232.67,232.74,232.44,232.66,4601.0,232.67,232.74,232.44,232.66,4601.0
2019-04-15 12:55:00,232.6,232.69,232.52,232.66,8575.0,232.6,232.69,232.52,232.66,8575.0
2019-04-15 13:00:00,232.65,232.68,232.46,232.67,14935.0,232.65,232.68,232.46,232.67,14935.0
2019-04-15 13:05:00,232.74,232.74,232.54,232.55,12207.0,232.74,232.74,232.54,232.55,12207.0
2019-04-15 13:10:00,232.47,232.47,232.11,232.12,19851.0,232.47,232.47,232.11,232.12,19851.0
2019-04-15 13:15:00,232.06,232.24,231.93,232.24,17694.0,232.06,232.24,231.93,232.24,17694.0
2019-04-15 13:20:00,232.3,232.42,232.2,232.2,4944.0,232.3,232.42,232.2,232.2,4944.0
2019-04-15 13:25:00,232.27,232.37,232.12,232.13,5131.0,232.27,232.37,232.12,232.13,5131.0
2019-04-15 13:30:00,232.12,232.27,231.94,232.15,9799.0,232.12,232.27,231.94,232.15,9799.0
2019-04-15 13:35:00,232.12,232.12,231.57,231.64,21880.0,232.12,232.12,231.57,231.64,21880.0
2019-04-15 13:40:00,231.65,231.85,231.64,231.8,4812.0,231.65,231.85,231.64,231.8,4812.0
2019-04-15 13:45:00,231.78,231.97,231.72,231.83,2604.0,231.78,231.97,231.72,231.83,2604.0
2019-04-15 13:50:00,231.77,231.95,231.69,231.95,6518.0,231.77,231.95,231.69,231.95,6518.0
2019-04-15 13:55:00,231.9,231.95,231.85,231.95,3177.0,231.9,231.95,231.85,231.95,3177.0
2019-04-15 14:00:00,231.88,232.0,231.86,231.95,4131.0,231.88,232.0,231.86,231.95,4131.0
2019-04-15 14:05:00,231.9,231.97,231.8,231.82,3701.0,231.9,231.97,231.8,231.82,3701.0
2019-04-15 14:10:00,231.8,231.96,231.8,231.94,12635.0,231.8,231.96,231.8,231.94,12635.0
2019-04-15 14:15:00,231.95,231.99,231.72,231.85,20504.0,231.95,231.99,231.72,231.85,20504.0
2019-04-15 14:20:00,231.86,231.98,231.79,231.86,10913.0,231.86,231.98,231.79,231.86,10913.0
2019-04-15 14:25:00,231.88,232.11,231.78,231.93,15120.0,231.88,232.11,231.78,231.93,15120.0
2019-04-15 14:30:00,232.01,232.18,231.92,231.99,9354.0,232.01,232.18,231.92,231.99,9354.0
2019-04-15 14:35:00,231.97,232.07,231.9,232.0,7028.0,231.97,232.07,231.9,232.0,7028.0
2019-04-15 14:40:00,232.02,232.12,231.92,232.12,9117.0,232.02,232.12,231.92,232.12,9117.0
2019-04-15 14:45:00,232.17,232.24,232.08,232.2,4474.0,232.17,232.24,232.08,232.2,4474.0
2019-04-15 14:50:00,232.22,232.24,231.76,231.92,17389.0,232.22,232.24,231.76,231.92,17389.0
2019-04-15 14:55:00,231.96,232.09,231.94,231.99,5608.0,231.96,232.09,231.94,231.99,5608.0
2019-04-15 15:00:00,232.04,232.15,232.02,232.05,6411.0,232.04,232.15,232.02,232.05,6411.0
2019-04-15 15:05:00,232.02,232.38,232.01,232.09,6466.0,232.02,232.38,232.01,232.09,6466.0
2019-04-15 15:10:00,232.2,232.43,232.2,232.3,7077.0,232.2,232.43,232.2,232.3,7077.0
2019-04-15 15:15:00,232.39,232.55,232.37,232.47,11385.0,232.39,232.55,232.37,232.47,11385.0
2019-04-15 15:20:00,232.53,232.63,232.41,232.49,11296.0,232.53,232.63,232.41,232.49,11296.0
2019-04-15 15:25:00,232.48,232.83,232.48,232.63,11296.0,232.48,232.83,232.48,232.63,11296.0
2019-04-15 15:30:00,232.62,232.62,231.8,231.99,31586.0,232.62,232.62,231.8,231.99,31586.0
2019-04-15 15:35:00,231.98,232.28,231.94,232.08,16382.0,231.98,232.28,231.94,232.08,16382.0
2019-04-15 15:40:00,232.08,232.12,231.86,231.97,13319.0,232.08,232.12,231.86,231.97,13319.0
2019-04-15 15:45:00,231.98,232.28,231.95,232.1,24862.0,231.98,232.28,231.95,232.1,24862.0
2019-04-15 15:50:00,232.12,232.39,232.08,232.35,26160.0,232.12,232.39,232.08,232.35,26160.0
2019-04-15 15:55:00,232.39,232.7,232.14,232.34,55594.0,232.39,232.7,232.14,232.34,55594.0
2019-04-16 09:30:00,232.39,233.44,231.61,232.76,38201.0,232.39,233.44,231.61,232.76,38201.0
2019-04-16 09:35:00,232.94,233.1,231.89,231.93,26122.0,232.94,233.1,231.89,231.93,26122.0
2019-04-16 09:40:00,231.87,231.97,230.82,230.85,53851.0,231.87,231.97,230.82,230.85,53851.0
2019-04-16 09:45:00,230.94,231.27,230.61,231.16,50675.0,230.94,231.27,230.61,231.16,50675.0
2019-04-16 09:50:00,231.2,232.26,231.15,232.03,51407.0,231.2,232.26,231.15,232.03,51407.0
2019-04-16 09:55:00,232.09,232.9,232.05,232.54,69883.0,232.09,232.9,232.05,232.54,69883.0
2019-04-16 10:00:00,232.54,233.32,232.46,233.08,34272.0,232.54,233.32,232.46,233.08,34272.0
2019-04-16 10:05:00,233.02,233.21,232.55,233.06,13324.0,233.02,233.21,232.55,233.06,13324.0
2019-04-16 10:10:00,233.2,233.39,233.07,233.07,8380.0,233.2,233.39,233.07,233.07,8380.0
2019-04-16 10:15:00,233.03,233.24,232.69,232.81,13640.0,233.03,233.24,232.69,232.81,13640.0
2019-04-16 10:20:00,232.89,232.89,232.0,232.05,15117.0,232.89,232.89,232.0,232.05,15117.0
2019-04-16 10:25:00,232.05,232.16,231.52,231.79,60858.0,232.05,232.16,231.52,231.79,60858.0
2019-04-16 10:30:00,231.76,231.97,231.12,231.26,26667.0,231.76,231.97,231.12,231.26,26667.0
2019-04-16 10:35:00,231.28,231.56,231.22,231.28,11484.0,231.28,231.56,231.22,231.28,11484.0
2019-04-16 10:40:00,231.3,231.39,230.95,230.99,10877.0,231.3,231.39,230.95,230.99,10877.0
2019-04-16 10:45:00,230.99,230.99,230.5,230.52,36901.0,230.99,230.99,230.5,230.52,36901.0
2019-04-16 10:50:00,230.5,231.05,230.49,230.63,13455.0,230.5,231.05,230.49,230.63,13455.0
2019-04-16 10:55:00,230.62,230.74,230.08,230.09,17059.0,230.62,230.74,230.08,230.09,17059.0
2019-04-16 11:00:00,230.23,230.37,229.6,229.76,30154.0,230.23,230.37,229.6,229.76,30154.0
2019-04-16 11:05:00,229.76,230.3,229.72,229.99,12471.0,229.76,230.3,229.72,229.99,12471.0
2019-04-16 11:10:00,229.98,230.33,229.79,230.28,11730.0,229.98,230.33,229.79,230.28,11730.0
2019-04-16 11:15:00,230.35,230.35,229.97,230.31,9128.0,230.35,230.35,229.97,230.31,9128.0
2019-04-16 11:20:00,230.31,230.62,230.29,230.47,17866.0,230.31,230.62,230.29,230.47,17866.0
2019-04-16 11:25:00,230.44,230.44,230.0,230.0,6948.0,230.44,230.44,230.0,230.0,6948.0
2019-04-16 11:30:00,229.93,230.15,229.7,230.03,10089.0,229.93,230.15,229.7,230.03,10089.0
2019-04-16 11:35:00,230.04,230.45,230.04,230.29,7907.0,230.04,230.45,230.04,230.29,7907.0
2019-04-16 11:40:00,230.3,230.78,230.29,230.49,16305.0,230.3,230.78,230.29,230.49,16305.0
2019-04-16 11:45:00,230.49,230.73,230.48,230.58,10574.0,230.49,230.73,230.48,230.58,10574.0
2019-04-16 11:50:00,230.58,230.69,230.42,230.49,12276.0,230.58,230.69,230.42,230.49,12276.0
2019-04-16 11:55:00,230.49,230.7,230.42,230.43,10666.0,230.49,230.7,230.42,230.43,10666.0
2019-04-16 12:00:00,230.47,230.97,230.47,230.78,11572.0,230.47,230.97,230.47,230.78,11572.0
2019-04-16 12:05:00,230.8,231.43,230.77,231.4,10886.0,230.8,231.43,230.77,231.4,10886.0
2019-04-16 12:10:00,231.46,231.48,231.19,231.47,7970.0,231.46,231.48,231.19,231.47,7970.0
2019-04-16 12:15:00,231.46,231.5,231.19,231.32,4285.0,231.46,231.5,231.19,231.32,4285.0
2019-04-16 12:20:00,231.31,231.42,231.23,231.29,5735.0,231.31,231.42,231.23,231.29,5735.0
2019-04-16 12:25:00,231.34,231.49,231.31,231.4,4665.0,231.34,231.49,231.31,231.4,4665.0
2019-04-16 12:30:00,231.44,232.55,231.43,232.06,42828.0,231.44,232.55,231.43,232.06,42828.0
2019-04-16 12:35:00,232.09,232.09,231.51,231.51,6430.0,232.09,232.09,231.51,231.51,6430.0
2019-04-16 12:40:00,231.51,231.53,231.33,231.53,10051.0,231.51,231.53,231.33,231.53,10051.0
2019-04-16 12:45:00,231.63,232.28,231.59,232.28,19922.0,231.63,232.28,231.59,232.28,19922.0
2019-04-16 12:50:00,232.15,232.31,231.89,232.0,17327.0,232.15,232.31,231.89,232.0,17327.0
2019-04-16 12:55:00,231.91,232.05,231.64,231.76,7222.0,231.91,232.05,231.64,231.76,7222.0
2019-04-16 13:00:00,231.68,231.89,231.57,231.57,5100.0,231.68,231.89,231.57,231.57,5100.0
2019-04-16 13:05:00,231.47,231.76,231.47,231.66,8552.0,231.47,231.76,231.47,231.66,8552.0
2019-04-16 13:10:00,231.61,231.81,231.41,231.45,7797.0,231.61,231.81,231.41,231.45,7797.0
2019-04-16 13:15:00,231.43,231.53,231.31,231.51,8241.0,231.43,231.53,231.31,231.51,8241.0
2019-04-16 13:20:00,231.52,231.69,231.33,231.42,7827.0,231.52,231.69,231.33,231.42,7827.0
2019-04-16 13:25:00,231.49,231.54,231.17,231.23,6926.0,231.49,231.54,231.17,231.23,6926.0
2019-04-16 13:30:00,231.22,231.31,231.0,231.26,7231.0,231.22,231.31,231.0,231.26,7231.0
2019-04-16 13:35:00,231.23,231.44,231.12,231.43,6474.0,231.23,231.44,231.12,231.43,6474.0
2019-04-16 13:40:00,231.42,231.48,230.94,230.94,8752.0,231.42,231.48,230.94,230.94,8752.0
2019-04-16 13:45:00,230.93,231.29,230.88,231.1,6100.0,230.93,231.29,230.88,231.1,6100.0
2019-04-16 13:50:00,231.08,231.24,230.97,231.24,10458.0,231.08,231.24,230.97,231.24,10458.0
2019-04-16 13:55:00,231.19,231.19,230.67,230.75,20655.0,231.19,231.19,230.67,230.75,20655.0
2019-04-16 14:00:00,230.78,230.78,230.05,230.06,14920.0,230.78,230.78,230.05,230.06,14920.0
2019-04-16 14:05:00,230.15,230.17,229.74,229.74,27625.0,230.15,230.17,229.74,229.74,27625.0
2019-04-16 14:10:00,229.76,230.44,229.69,230.2,22232.0,229.76,230.44,229.69,230.2,22232.0
2019-04-16 14:15:00,230.28,230.32,230.0,230.32,10600.0,230.28,230.32,230.0,230.32,10600.0
2019-04-16 14:20:00,230.23,230.23,229.94,229.95,23031.0,230.23,230.23,229.94,229.95,23031.0
2019-04-16 14:25:00,229.99,230.04,229.67,229.97,21113.0,229.99,230.04,229.67,229.97,21113.0
2019-04-16 14:30:00,229.98,230.01,229.65,229.81,17423.0,229.98,230.01,229.65,229.81,17423.0
2019-04-16 14:35:00,229.81,229.93,229.74,229.93,5896.0,229.81,229.93,229.74,229.93,5896.0
2019-04-16 14:40:00,229.89,229.91,229.35,229.36,24513.0,229.89,229.91,229.35,229.36,24513.0
2019-04-16 14:45:00,229.41,229.5,229.08,229.15,18037.0,229.41,229.5,229.08,229.15,18037.0
2019-04-16 14:50:00,229.1,229.33,228.96,229.28,15739.0,229.1,229.33,228.96,229.28,15739.0
2019-04-16 14:55:00,229.35,229.42,229.05,229.34,17409.0,229.35,229.42,229.05,229.34,17409.0
2019-04-16 15:00:00,229.34,229.4,229.03,229.25,23539.0,229.34,229.4,229.03,229.25,23539.0
2019-04-16 15:05:00,229.21,229.21,228.61,228.61,28642.0,229.21,229.21,228.61,228.61,28642.0
2019-04-16 15:10:00,228.65,228.82,228.4,228.6,27175.0,228.65,228.82,228.4,228.6,27175.0
2019-04-16 15:15:00,228.67,228.77,228.04,228.26,40217.0,228.67,228.77,228.04,228.26,40217.0
2019-04-16 15:20:00,228.34,228.34,228.02,228.09,35614.0,228.34,228.34,228.02,228.09,35614.0
2019-04-16 15:25:00,228.09,228.21,227.42,227.95,59255.0,228.09,228.21,227.42,227.95,59255.0
2019-04-16 15:30:00,227.94,228.08,227.65,227.87,32825.0,227.94,228.08,227.65,227.87,32825.0
2019-04-16 15:35:00,227.88,228.0,227.52,227.99,30857.0,227.88,228.0,227.52,227.99,30857.0
2019-04-16 15:40:00,227.99,228.36,227.84,227.89,32228.0,227.99,228.36,227.84,227.89,32228.0
2019-04-16 15:45:00,227.89,228.06,227.84,227.96,34727.0,227.89,228.06,227.84,227.96,34727.0
2019-04-16 15:50:00,227.98,228.39,227.91,228.15,45322.0,227.98,228.39,227.91,228.15,45322.0
2019-04-16 15:55:00,228.11,228.77,228.09,228.72,88825.0,228.11,228.77,228.09,228.72,88825.0
2019-04-17 09:30:00,229.75,231.88,228.81,229.24,52667.0,229.75,231.88,228.81,229.24,52667.0
2019-04-17 09:35:00,229.48,229.9,227.99,228.5,31062.0,229.48,229.9,227.99,228.5,31062.0
2019-04-17 09:40:00,228.61,229.11,228.18,228.82,21074.0,228.61,229.11,228.18,228.82,21074.0
2019-04-17 09:45:00,228.82,228.91,227.3,227.81,42650.0,228.82,228.91,227.3,227.81,42650.0
2019-04-17 09:50:00,227.96,228.58,227.64,228.2,19555.0,227.96,228.58,227.64,228.2,19555.0
2019-04-17 09:55:00,228.13,228.47,226.67,226.72,55501.0,228.13,228.47,226.67,226.72,55501.0
2019-04-17 10:00:00,226.69,226.72,225.42,226.24,43964.0,226.69,226.72,225.42,226.24,43964.0
2019-04-17 10:05:00,226.42,226.69,225.96,226.09,15460.0,226.42,226.69,225.96,226.09,15460.0
2019-04-17 10:10:00,226.01,228.14,226.01,227.97,30113.0,226.01,228.14,226.01,227.97,30113.0
2019-04-17 10:15:00,228.25,229.05,228.18,228.67,28713.0,228.25,229.05,228.18,228.67,28713.0
2019-04-17 10:20:00,228.56,228.9,228.56,228.78,19036.0,228.56,228.9,228.56,228.78,19036.0
2019-04-17 10:25:00,228.69,228.9,228.35,228.5,27339.0,228.69,228.9,228.35,228.5,27339.0
2019-04-17 10:30:00,228.41,228.99,228.38,228.95,16830.0,228.41,228.99,228.38,228.95,16830.0
2019-04-17 10:35:00,229.04,229.9,228.99,229.9,24747.0,229.04,229.9,228.99,229.9,24747.0
2019-04-17 10:40:00,229.8,229.92,229.43,229.6,15199.0,229.8,229.92,229.43,229.6,15199.0
2019-04-17 10:45:00,229.43,229.83,228.98,229.05,13488.0,229.43,229.83,228.98,229.05,13488.0
2019-04-17 10:50:00,229.09,229.26,228.44,228.52,20354.0,229.09,229.26,228.44,228.52,20354.0
2019-04-17 10:55:00,228.46,228.95,228.18,228.18,10530.0,228.46,228.95,228.18,228.18,10530.0
2019-04-17 11:00:00,228.05,228.35,227.79,228.35,16039.0,228.05,228.35,227.79,228.35,16039.0
2019-04-17 11:05:00,228.3,229.04,228.28,228.94,9915.0,228.3,229.04,228.28,228.94,9915.0
2019-04-17 11:10:00,228.99,229.01,228.01,228.11,14763.0,228.99,229.01,228.01,228.11,14763.0
2019-04-17 11:15:00,228.23,228.65,227.78,228.09,28582.0,228.23,228.65,227.78,228.09,28582.0
2019-04-17 11:20:00,228.17,228.17,227.5,227.75,12880.0,228.17,228.17,227.5,227.75,12880.0
2019-04-17 11:25:00,228.03,228.17,227.5,227.69,16502.0,228.03,228.17,227.5,227.69,16502.0
2019-04-17 11:30:00,227.59,227.68,226.75,226.85,18644.0,227.59,227.68,226.75,226.85,18644.0
2019-04-17 11:35:00,226.84,227.07,226.38,226.39,26737.0,226.84,227.07,226.38,226.39,26737.0
2019-04-17 11:40:00,226.43,226.63,226.12,226.29,10373.0,226.43,226.63,226.12,226.29,10373.0
2019-04-17 11:45:00,226.35,226.76,226.03,226.58,18377.0,226.35,226.76,226.03,226.58,18377.0
2019-04-17 11:50:00,226.58,226.71,226.25,226.29,11058.0,226.58,226.71,226.25,226.29,11058.0
2019-04-17 11:55:00,226.24,226.25,225.73,225.9,47911.0,226.24,226.25,225.73,225.9,47911.0
2019-04-17 12:00:00,225.92,226.16,225.56,225.73,25489.0,225.92,226.16,225.56,225.73,25489.0
2019-04-17 12:05:00,225.71,225.86,225.63,225.81,11459.0,225.71,225.86,225.63,225.81,11459.0
2019-04-17 12:10:00,225.85,226.68,225.8,226.6,15578.0,225.85,226.68,225.8,226.6,15578.0
2019-04-17 12:15:00,226.6,226.94,226.29,226.92,12775.0,226.6,226.94,226.29,226.92,12775.0
2019-04-17 12:20:00,226.86,227.02,226.71,226.81,10361.0,226.86,227.02,226.71,226.81,10361.0
2019-04-17 12:25:00,226.87,227.09,226.66,226.9,14362.0,226.87,227.09,226.66,226.9,14362.0
2019-04-17 12:30:00,226.97,227.28,226.86,227.0,17951.0,226.97,227.28,226.86,227.0,17951.0
2019-04-17 12:35:00,226.98,226.99,226.57,226.62,14670.0,226.98,226.99,226.57,226.62,14670.0
2019-04-17 12:40:00,226.62,226.92,226.41,226.62,13957.0,226.62,226.92,226.41,226.62,13957.0
2019-04-17 12:45:00,226.6,226.71,226.32,226.53,9810.0,226.6,226.71,226.32,226.53,9810.0
2019-04-17 12:50:00,226.57,226.68,226.3,226.37,14656.0,226.57,226.68,226.3,226.37,14656.0
2019-04-17 12:55:00,226.37,226.55,226.21,226.29,14841.0,226.37,226.55,226.21,226.29,14841.0
2019-04-17 13:00:00,226.22,226.5,226.19,226.39,10995.0,226.22,226.5,226.19,226.39,10995.0
2019-04-17 13:05:00,226.44,226.57,226.35,226.49,11742.0,226.44,226.57,226.35,226.49,11742.0
2019-04-17 13:10:00,226.47,226.53,226.34,226.36,14505.0,226.47,226.53,226.34,226.36,14505.0
2019-04-17 13:15:00,226.42,226.51,226.33,226.51,13586.0,226.42,226.51,226.33,226.51,13586.0
2019-04-17 13:20:00,226.51,226.51,226.14,226.25,14237.0,226.51,226.51,226.14,226.25,14237.0
2019-04-17 13:25:00,226.29,226.41,225.75,226.02,21199.0,226.29,226.41,225.75,226.02,21199.0
2019-04-17 13:30:00,226.08,226.21,225.87,226.07,15629.0,226.08,226.21,225.87,226.07,15629.0
2019-04-17 13:35:00,225.92,226.16,225.77,225.92,12019.0,225.92,226.16,225.77,225.92,12019.0
2019-04-17 13:40:00,225.86,226.03,225.79,225.95,10260.0,225.86,226.03,225.79,225.95,10260.0
2019-04-17 13:45:00,225.95,225.98,225.59,225.83,19186.0,225.95,225.98,225.59,225.83,19186.0
2019-04-17 13:50:00,225.83,225.91,225.61,225.91,6043.0,225.83,225.91,225.61,225.91,6043.0
2019-04-17 13:55:00,225.94,225.96,225.8,225.84,26231.0,225.94,225.96,225.8,225.84,26231.0
2019-04-17 14:00:00,225.84,226.12,225.64,225.83,13357.0,225.84,226.12,225.64,225.83,13357.0
2019-04-17 14:05:00,225.78,225.79,225.45,225.54,14410.0,225.78,225.79,225.45,225.54,14410.0
2019-04-17 14:10:00,225.53,225.92,225.28,225.63,14436.0,225.53,225.92,225.28,225.63,14436.0
2019-04-17 14:15:00,225.65,226.0,225.61,225.76,19172.0,225.65,226.0,225.61,225.76,19172.0
2019-04-17 14:20:00,225.8,225.91,225.63,225.67,10974.0,225.8,225.91,225.63,225.67,10974.0
2019-04-17 14:25:00,225.71,225.86,225.52,225.83,11341.0,225.71,225.86,225.52,225.83,11341.0
2019-04-17 14:30:00,225.88,225.98,225.66,225.83,28325.0,225.88,225.98,225.66,225.83,28325.0
2019-04-17 14:35:00,225.83,226.01,225.72,225.85,22892.0,225.83,226.01,225.72,225.85,22892.0
2019-04-17 14:40:00,225.86,226.49,225.86,226.15,17636.0,225.86,226.49,225.86,226.15,17636.0
2019-04-17 14:45:00,226.23,226.33,226.02,226.14,17506.0,226.23,226.33,226.02,226.14,17506.0
2019-04-17 14:50:00,226.23,226.31,226.0,226.19,34405.0,226.23,226.31,226.0,226.19,34405.0
2019-04-17 14:55:00,226.23,226.46,226.05,226.25,13433.0,226.23,226.46,226.05,226.25,13433.0
2019-04-17 15:00:00,226.31,226.44,225.96,226.24,39259.0,226.31,226.44,225.96,226.24,39259.0
2019-04-17 15:05:00,226.31,226.95,226.26,226.95,16820.0,226.31,226.95,226.26,226.95,16820.0
2019-04-17 15:10:00,226.97,227.37,226.97,227.12,17021.0,226.97,227.37,226.97,227.12,17021.0
2019-04-17 15:15:00,227.12,227.43,227.1,227.25,24522.0,227.12,227.43,227.1,227.25,24522.0
2019-04-17 15:20:00,227.21,227.25,226.88,227.21,10929.0,227.21,227.25,226.88,227.21,10929.0
2019-04-17 15:25:00,227.18,227.41,227.11,227.41,12715.0,227.18,227.41,227.11,227.41,12715.0
2019-04-17 15:30:00,227.47,227.91,227.41,227.83,18120.0,227.47,227.91,227.41,227.83,18120.0
2019-04-17 15:35:00,227.87,228.0,227.64,227.94,33643.0,227.87,228.0,227.64,227.94,33643.0
2019-04-17 15:40:00,227.92,227.92,227.41,227.64,29465.0,227.92,227.92,227.41,227.64,29465.0
2019-04-17 15:45:00,227.62,227.8,227.32,227.62,29284.0,227.62,227.8,227.32,227.62,29284.0
2019-04-17 15:50:00,227.57,228.0,227.47,227.66,26832.0,227.57,228.0,227.47,227.66,26832.0
2019-04-17 15:55:00,227.66,227.69,226.86,227.21,80500.0,227.66,227.69,226.86,227.21,80500.0
2019-04-18 09:30:00,227.28,227.79,226.5,227.79,96928.0,227.28,227.79,226.5,227.79,96928.0
2019-04-18 09:35:00,227.88,227.88,226.39,226.53,33121.0,227.88,227.88,226.39,226.53,33121.0
2019-04-18 09:40:00,226.58,227.21,225.78,226.17,45324.0,226.58,227.21,225.78,226.17,45324.0
2019-04-18 09:45:00,226.02,227.3,226.02,226.4,9699.0,226.02,227.3,226.02,226.4,9699.0
2019-04-18 09:50:00,226.4,227.07,226.26,226.28,12664.0,226.4,227.07,226.26,226.28,12664.0
2019-04-18 09:55:00,226.17,226.38,224.75,224.76,32181.0,226.17,226.38,224.75,224.76,32181.0
2019-04-18 10:00:00,224.79,224.95,223.25,223.72,50688.0,224.79,224.95,223.25,223.72,50688.0
2019-04-18 10:05:00,223.72,224.17,222.92,223.43,33265.0,223.72,224.17,222.92,223.43,33265.0
2019-04-18 10:10:00,223.5,223.86,222.68,223.52,56723.0,223.5,223.86,222.68,223.52,56723.0
2019-04-18 10:15:00,223.53,223.6,222.64,222.65,25850.0,223.53,223.6,222.64,222.65,25850.0
2019-04-18 10:20:00,222.66,222.67,221.67,221.8,40151.0,222.66,222.67,221.67,221.8,40151.0
2019-04-18 10:25:00,221.8,222.1,221.53,221.89,19440.0,221.8,222.1,221.53,221.89,19440.0
2019-04-18 10:30:00,221.87,222.6,221.59,222.34,38894.0,221.87,222.6,221.59,222.34,38894.0
2019-04-18 10:35:00,222.34,222.72,222.11,222.66,19296.0,222.34,222.72,222.11,222.66,19296.0
2019-04-18 10:40:00,222.64,223.63,222.52,223.45,14794.0,222.64,223.63,222.52,223.45,14794.0
2019-04-18 10:45:00,223.5,224.36,223.5,224.36,14403.0,223.5,224.36,223.5,224.36,14403.0
2019-04-18 10:50:00,224.2,225.0,224.19,225.0,21541.0,224.2,225.0,224.19,225.0,21541.0
2019-04-18 10:55:00,225.06,225.15,224.44,224.47,22025.0,225.06,225.15,224.44,224.47,22025.0
2019-04-18 11:00:00,224.6,224.6,223.81,224.2,7843.0,224.6,224.6,223.81,224.2,7843.0
2019-04-18 11:05:00,223.98,223.99,223.32,223.58,13144.0,223.98,223.99,223.32,223.58,13144.0
2019-04-18 11:10:00,223.49,223.78,223.15,223.18,11367.0,223.49,223.78,223.15,223.18,11367.0
2019-04-18 11:15:00,223.17,223.29,222.28,222.28,9804.0,223.17,223.29,222.28,222.28,9804.0
2019-04-18 11:20:00,222.34,222.66,222.17,222.54,35926.0,222.34,222.66,222.17,222.54,35926.0
2019-04-18 11:25:00,222.62,222.88,222.49,222.73,27884.0,222.62,222.88,222.49,222.73,27884.0
2019-04-18 11:30:00,222.87,223.79,222.82,223.61,13547.0,222.87,223.79,222.82,223.61,13547.0
2019-04-18 11:35:00,223.66,224.24,223.48,224.24,13206.0,223.66,224.24,223.48,224.24,13206.0
2019-04-18 11:40:00,224.13,224.38,223.89,224.16,20918.0,224.13,224.38,223.89,224.16,20918.0
2019-04-18 11:45:00,224.12,224.2,223.9,224.2,12815.0,224.12,224.2,223.9,224.2,12815.0
2019-04-18 11:50:00,224.14,224.31,224.11,224.18,27337.0,224.14,224.31,224.11,224.18,27337.0
2019-04-18 11:55:00,224.12,224.29,223.36,223.97,28467.0,224.12,224.29,223.36,223.97,28467.0
2019-04-18 12:00:00,224.01,224.71,223.88,224.71,9037.0,224.01,224.71,223.88,224.71,9037.0
2019-04-18 12:05:00,224.77,225.19,224.54,225.18,10015.0,224.77,225.19,224.54,225.18,10015.0
2019-04-18 12:10:00,225.1,225.26,224.85,224.99,16810.0,225.1,225.26,224.85,224.99,16810.0
2019-04-18 12:15:00,225.09,225.67,225.09,225.6,7203.0,225.09,225.67,225.09,225.6,7203.0
2019-04-18 12:20:00,225.64,225.79,225.47,225.48,6006.0,225.64,225.79,225.47,225.48,6006.0
2019-04-18 12:25:00,225.46,225.85,225.46,225.85,8816.0,225.46,225.85,225.46,225.85,8816.0
2019-04-18 12:30:00,225.81,225.84,225.6,225.63,6784.0,225.81,225.84,225.6,225.63,6784.0
2019-04-18 12:35:00,225.67,226.02,225.6,225.88,20477.0,225.67,226.02,225.6,225.88,20477.0
2019-04-18 12:40:00,225.91,226.41,225.7,226.21,38846.0,225.91,226.41,225.7,226.21,38846.0
2019-04-18 12:45:00,226.21,226.21,225.9,226.0,6214.0,226.21,226.21,225.9,226.0,6214.0
2019-04-18 12:50:00,226.09,226.16,225.66,225.66,6914.0,226.09,226.16,225.66,225.66,6914.0
2019-04-18 12:55:00,225.67,225.67,225.16,225.2,7135.0,225.67,225.67,225.16,225.2,7135.0
2019-04-18 13:00:00,225.22,225.45,225.16,225.38,7033.0,225.22,225.45,225.16,225.38,7033.0
2019-04-18 13:05:00,225.38,225.45,225.27,225.36,5507.0,225.38,225.45,225.27,225.36,5507.0
2019-04-18 13:10:00,225.44,225.5,225.23,225.38,6440.0,225.44,225.5,225.23,225.38,6440.0
2019-04-18 13:15:00,225.39,225.57,225.39,225.47,4378.0,225.39,225.57,225.39,225.47,4378.0
2019-04-18 13:20:00,225.53,225.58,225.43,225.51,2858.0,225.53,225.58,225.43,225.51,2858.0
2019-04-18 13:25:00,225.57,225.69,225.46,225.67,5183.0,225.57,225.69,225.46,225.67,5183.0
2019-04-18 13:30:00,225.71,225.72,225.37,225.45,12986.0,225.71,225.72,225.37,225.45,12986.0
2019-04-18 13:35:00,225.53,225.65,225.48,225.61,3100.0,225.53,225.65,225.48,225.61,3100.0
2019-04-18 13:40:00,225.65,225.68,225.43,225.52,3205.0,225.65,225.68,225.43,225.52,3205.0
2019-04-18 13:45:00,225.61,226.0,225.57,225.91,4641.0,225.61,226.0,225.57,225.91,4641.0
2019-04-18 13:50:00,225.94,226.2,225.77,226.17,8070.0,225.94,226.2,225.77,226.17,8070.0
2019-04-18 13:55:00,226.2,226.22,225.99,226.01,4592.0,226.2,226.22,225.99,226.01,4592.0
2019-04-18 14:00:00,226.07,226.07,225.73,225.84,7810.0,226.07,226.07,225.73,225.84,7810.0
2019-04-18 14:05:00,225.8,225.82,225.5,225.51,3804.0,225.8,225.82,225.5,225.51,3804.0
2019-04-18 14:10:00,225.62,225.66,225.23,225.39,8507.0,225.62,225.66,225.23,225.39,8507.0
2019-04-18 14:15:00,225.37,225.53,225.29,225.39,3871.0,225.37,225.53,225.29,225.39,3871.0
2019-04-18 14:20:00,225.31,225.4,225.25,225.36,2919.0,225.31,225.4,225.25,225.36,2919.0
2019-04-18 14:25:00,225.38,225.56,225.1,225.22,10576.0,225.38,225.56,225.1,225.22,10576.0
2019-04-18 14:30:00,225.3,225.38,225.1,225.38,3108.0,225.3,225.38,225.1,225.38,3108.0
2019-04-18 14:35:00,225.32,225.49,225.28,225.41,4280.0,225.32,225.49,225.28,225.41,4280.0
2019-04-18 14:40:00,225.35,225.87,225.29,225.83,8823.0,225.35,225.87,225.29,225.83,8823.0
2019-04-18 14:45:00,225.82,225.86,225.63,225.83,3495.0,225.82,225.86,225.63,225.83,3495.0
2019-04-18 14:50:00,225.79,225.79,225.33,225.36,5320.0,225.79,225.79,225.33,225.36,5320.0
2019-04-18 14:55:00,225.34,225.62,225.27,225.53,8878.0,225.34,225.62,225.27,225.53,8878.0
2019-04-18 15:00:00,225.58,225.78,225.54,225.6,6815.0,225.58,225.78,225.54,225.6,6815.0
2019-04-18 15:05:00,225.65,225.67,225.43,225.49,5652.0,225.65,225.67,225.43,225.49,5652.0
2019-04-18 15:10:00,225.53,225.73,225.53,225.67,4839.0,225.53,225.73,225.53,225.67,4839.0
2019-04-18 15:15:00,225.7,225.79,225.58,225.61,7428.0,225.7,225.79,225.58,225.61,7428.0
2019-04-18 15:20:00,225.67,225.74,225.39,225.6,11299.0,225.67,225.74,225.39,225.6,11299.0
2019-04-18 15:25:00,225.69,225.74,225.5,225.56,8119.0,225.69,225.74,225.5,225.56,8119.0
2019-04-18 15:30:00,225.53,225.53,225.02,225.3,14504.0,225.53,225.53,225.02,225.3,14504.0
2019-04-18 15:35:00,225.34,225.42,224.84,224.98,13815.0,225.34,225.42,224.84,224.98,13815.0
2019-04-18 15:40:00,224.99,225.42,224.88,225.42,14374.0,224.99,225.42,224.88,225.42,14374.0
2019-04-18 15:45:00,225.32,225.49,224.98,225.49,28496.0,225.32,225.49,224.98,225.49,28496.0
2019-04-18 15:50:00,225.5,226.1,225.5,226.1,55155.0,225.5,226.1,225.5,226.1,55155.0
2019-04-18 15:55:00,226.11,226.57,225.99,226.4,129115.0,226.11,226.57,225.99,226.4,129115.0
2019-04-22 09:30:00,226.99,229.83,226.57,229.06,102483.0,226.99,229.83,226.57,229.06,102483.0
2019-04-22 09:35:00,229.38,229.55,228.38,228.73,24770.0,229.38,229.55,228.38,228.73,24770.0
2019-04-22 09:40:00,228.54,229.22,228.14,228.17,17820.0,228.54,229.22,228.14,228.17,17820.0
2019-04-22 09:45:00,228.02,230.06,228.02,229.8,43120.0,228.02,230.06,228.02,229.8,43120.0
2019-04-22 09:50:00,230.0,230.66,229.56,230.18,38922.0,230.0,230.66,229.56,230.18,38922.0
2019-04-22 09:55:00,230.11,230.42,229.43,230.26,19927.0,230.11,230.42,229.43,230.26,19927.0
2019-04-22 10:00:00,230.47,230.65,229.7,229.99,21351.0,230.47,230.65,229.7,229.99,21351.0
2019-04-22 10:05:00,230.15,230.29,229.19,229.3,13004.0,230.15,230.29,229.19,229.3,13004.0
2019-04-22 10:10:00,229.21,229.91,229.11,229.87,27308.0,229.21,229.91,229.11,229.87,27308.0
2019-04-22 10:15:00,229.98,230.05,229.15,229.83,19233.0,229.98,230.05,229.15,229.83,19233.0
2019-04-22 10:20:00,229.74,230.2,229.66,230.2,11724.0,229.74,230.2,229.66,230.2,11724.0
2019-04-22 10:25:00,230.13,230.6,230.04,230.38,11667.0,230.13,230.6,230.04,230.38,11667.0
2019-04-22 10:30:00,230.29,230.52,230.09,230.09,7452.0,230.29,230.52,230.09,230.09,7452.0
2019-04-22 10:35:00,230.28,230.52,230.17,230.4,4050.0,230.28,230.52,230.17,230.4,4050.0
2019-04-22 10:40:00,230.52,231.48,230.44,231.36,54252.0,230.52,231.48,230.44,231.36,54252.0
2019-04-22 10:45:00,231.33,231.57,230.9,231.56,34464.0,231.33,231.57,230.9,231.56,34464.0
2019-04-22 10:50:00,231.48,231.88,231.36,231.88,28502.0,231.48,231.88,231.36,231.88,28502.0
2019-04-22 10:55:00,231.71,232.18,230.95,231.39,77680.0,231.71,232.18,230.95,231.39,77680.0
2019-04-22 11:00:00,231.23,231.49,229.81,229.89,30400.0,231.23,231.49,229.81,229.89,30400.0
2019-04-22 11:05:00,229.94,229.94,229.06,229.08,24370.0,229.94,229.94,229.06,229.08,24370.0
2019-04-22 11:10:00,229.05,229.16,228.5,228.69,10912.0,229.05,229.16,228.5,228.69,10912.0
2019-04-22 11:15:00,228.53,229.35,228.3,229.29,39106.0,228.53,229.35,228.3,229.29,39106.0
2019-04-22 11:20:00,229.32,229.77,229.32,229.35,34581.0,229.32,229.77,229.32,229.35,34581.0
2019-04-22 11:25:00,229.35,229.37,228.9,229.1,8206.0,229.35,229.37,228.9,229.1,8206.0
2019-04-22 11:30:00,229.08,229.08,228.77,228.86,5785.0,229.08,229.08,228.77,228.86,5785.0
2019-04-22 11:35:00,228.94,228.95,228.61,228.61,4338.0,228.94,228.95,228.61,228.61,4338.0
2019-04-22 11:40:00,228.62,229.39,228.59,229.28,6094.0,228.62,229.39,228.59,229.28,6094.0
2019-04-22 11:45:00,229.18,229.68,229.0,229.58,18402.0,229.18,229.68,229.0,229.58,18402.0
2019-04-22 11:50:00,229.68,229.89,229.41,229.41,13694.0,229.68,229.89,229.41,229.41,13694.0
2019-04-22 11:55:00,229.43,229.66,228.91,228.95,4440.0,229.43,229.66,228.91,228.95,4440.0
2019-04-22 12:00:00,228.94,229.06,228.77,228.88,4518.0,228.94,229.06,228.77,228.88,4518.0
2019-04-22 12:05:00,228.8,228.86,228.5,228.51,6157.0,228.8,228.86,228.5,228.51,6157.0
2019-04-22 12:10:00,228.57,228.82,228.34,228.46,9240.0,228.57,228.82,228.34,228.46,9240.0
2019-04-22 12:15:00,228.37,228.8,228.22,228.74,11273.0,228.37,228.8,228.22,228.74,11273.0
2019-04-22 12:20:00,228.72,228.91,228.35,228.54,6130.0,228.72,228.91,228.35,228.54,6130.0
2019-04-22 12:25:00,228.47,228.98,228.25,228.9,10955.0,228.47,228.98,228.25,228.9,10955.0
2019-04-22 12:30:00,228.93,229.33,228.78,229.27,7282.0,228.93,229.33,228.78,229.27,7282.0
2019-04-22 12:35:00,229.25,229.38,229.15,229.38,3011.0,229.25,229.38,229.15,229.38,3011.0
2019-04-22 12:40:00,229.57,229.66,229.16,229.23,7794.0,229.57,229.66,229.16,229.23,7794.0
2019-04-22 12:45:00,229.34,229.55,229.18,229.18,15011.0,229.34,229.55,229.18,229.18,15011.0
2019-04-22 12:50:00,229.02,229.27,228.83,229.13,4676.0,229.02,229.27,228.83,229.13,4676.0
2019-04-22 12:55:00,229.14,229.49,229.05,229.16,2735.0,229.14,229.49,229.05,229.16,2735.0
2019-04-22 13:00:00,229.19,229.25,228.93,228.94,4200.0,229.19,229.25,228.93,228.94,4200.0
2019-04-22 13:05:00,228.8,228.98,228.8,228.84,3818.0,228.8,228.98,228.8,228.84,3818.0
2019-04-22 13:10:00,228.77,229.08,228.68,229.08,9517.0,228.77,229.08,228.68,229.08,9517.0
2019-04-22 13:15:00,229.04,229.39,228.99,229.39,4500.0,229.04,229.39,228.99,229.39,4500.0
2019-04-22 13:20:00,229.37,229.67,229.25,229.51,5708.0,229.37,229.67,229.25,229.51,5708.0
2019-04-22 13:25:00,229.6,229.6,229.13,229.35,4470.0,229.6,229.6,229.13,229.35,4470.0
2019-04-22 13:30:00,229.27,229.3,228.9,228.91,3790.0,229.27,229.3,228.9,228.91,3790.0
2019-04-22 13:35:00,228.97,229.12,228.72,228.77,10032.0,228.97,229.12,228.72,228.77,10032.0
2019-04-22 13:40:00,228.77,228.91,228.66,228.79,13605.0,228.77,228.91,228.66,228.79,13605.0
2019-04-22 13:45:00,228.81,228.91,228.6,228.91,8900.0,228.81,228.91,228.6,228.91,8900.0
2019-04-22 13:50:00,228.89,228.91,228.58,228.68,14983.0,228.89,228.91,228.58,228.68,14983.0
2019-04-22 13:55:00,228.74,228.74,228.48,228.51,7388.0,228.74,228.74,228.48,228.51,7388.0
2019-04-22 14:00:00,228.56,228.64,228.39,228.49,6256.0,228.56,228.64,228.39,228.49,6256.0
2019-04-22 14:05:00,228.57,228.62,228.22,228.28,9921.0,228.57,228.62,228.22,228.28,9921.0
2019-04-22 14:10:00,228.35,228.62,228.27,228.62,7255.0,228.35,228.62,228.27,228.62,7255.0
2019-04-22 14:15:00,228.66,229.0,228.49,228.63,21337.0,228.66,229.0,228.49,228.63,21337.0
2019-04-22 14:20:00,228.62,229.03,228.62,229.01,3627.0,228.62,229.03,228.62,229.01,3627.0
2019-04-22 14:25:00,229.05,229.44,229.05,229.36,8019.0,229.05,229.44,229.05,229.36,8019.0
2019-04-22 14:30:00,229.39,229.42,229.05,229.12,5533.0,229.39,229.42,229.05,229.12,5533.0
2019-04-22 14:35:00,229.18,229.56,228.92,229.53,14004.0,229.18,229.56,228.92,229.53,14004.0
2019-04-22 14:40:00,229.53,230.18,229.5,229.95,13229.0,229.53,230.18,229.5,229.95,13229.0
2019-04-22 14:45:00,229.93,230.16,229.87,230.11,7926.0,229.93,230.16,229.87,230.11,7926.0
2019-04-22 14:50:00,230.15,230.16,229.82,229.9,5619.0,230.15,230.16,229.82,229.9,5619.0
2019-04-22 14:55:00,229.86,230.09,229.79,229.82,6850.0,229.86,230.09,229.79,229.82,6850.0
2019-04-22 15:00:00,229.84,230.16,229.8,230.0,10526.0,229.84,230.16,229.8,230.0,10526.0
2019-04-22 15:05:00,230.13,230.13,229.45,229.47,6532.0,230.13,230.13,229.45,229.47,6532.0
2019-04-22 15:10:00,229.49,229.49,229.03,229.08,10261.0,229.49,229.49,229.03,229.08,10261.0
2019-04-22 15:15:00,229.09,229.41,229.04,229.13,7790.0,229.09,229.41,229.04,229.13,7790.0
2019-04-22 15:20:00,229.13,229.24,228.91,229.24,7299.0,229.13,229.24,228.91,229.24,7299.0
2019-04-22 15:25:00,229.08,229.21,228.92,228.92,8307.0,229.08,229.21,228.92,228.92,8307.0
2019-04-22 15:30:00,228.98,229.15,228.82,228.87,11502.0,228.98,229.15,228.82,228.87,11502.0
2019-04-22 15:35:00,228.89,229.22,228.79,229.05,9859.0,228.89,229.22,228.79,229.05,9859.0
2019-04-22 15:40:00,229.05,229.69,229.05,229.53,34025.0,229.05,229.69,229.05,229.53,34025.0
2019-04-22 15:45:00,229.53,229.81,229.09,229.59,35386.0,229.53,229.81,229.09,229.59,35386.0
2019-04-22 15:50:00,229.6,229.67,228.86,228.98,26548.0,229.6,229.67,228.86,228.98,26548.0
2019-04-22 15:55:00,228.97,229.03,228.56,228.79,89120.0,228.97,229.03,228.56,228.79,89120.0
2019-04-23 09:30:00,228.27,229.35,227.12,228.38,59658.0,228.27,229.35,227.12,228.38,59658.0
2019-04-23 09:35:00,228.47,228.65,227.88,228.49,25503.0,228.47,228.65,227.88,228.49,25503.0
2019-04-23 09:40:00,228.59,229.7,228.36,229.42,28364.0,228.59,229.7,228.36,229.42,28364.0
2019-04-23 09:45:00,229.52,229.74,229.06,229.2,16701.0,229.52,229.74,229.06,229.2,16701.0
2019-04-23 09:50:00,229.18,229.4,228.62,229.06,22460.0,229.18,229.4,228.62,229.06,22460.0
2019-04-23 09:55:00,229.1,229.64,228.87,228.87,31884.0,229.1,229.64,228.87,228.87,31884.0
2019-04-23 10:00:00,228.94,229.01,227.41,227.92,19453.0,228.94,229.01,227.41,227.92,19453.0
2019-04-23 10:05:00,227.96,228.04,226.88,226.94,27983.0,227.96,228.04,226.88,226.94,27983.0
2019-04-23 10:10:00,227.02,227.65,226.93,227.56,39336.0,227.02,227.65,226.93,227.56,39336.0
2019-04-23 10:15:00,227.49,228.1,227.34,227.38,24993.0,227.49,228.1,227.34,227.38,24993.0
2019-04-23 10:20:00,227.38,227.63,227.11,227.13,26335.0,227.38,227.63,227.11,227.13,26335.0
2019-04-23 10:25:00,227.18,227.19,226.74,227.04,15474.0,227.18,227.19,226.74,227.04,15474.0
2019-04-23 10:30:00,227.06,227.47,226.86,227.47,11429.0,227.06,227.47,226.86,227.47,11429.0
2019-04-23 10:35:00,227.6,227.68,227.26,227.6,23762.0,227.6,227.68,227.26,227.6,23762.0
2019-04-23 10:40:00,227.56,227.82,227.54,227.76,21951.0,227.56,227.82,227.54,227.76,21951.0
2019-04-23 10:45:00,227.66,228.46,227.57,228.46,24722.0,227.66,228.46,227.57,228.46,24722.0
2019-04-23 10:50:00,228.44,228.83,228.25,228.82,38587.0,228.44,228.83,228.25,228.82,38587.0
2019-04-23 10:55:00,228.8,228.86,228.33,228.56,19463.0,228.8,228.86,228.33,228.56,19463.0
2019-04-23 11:00:00,228.44,228.62,227.7,227.93,47438.0,228.44,228.62,227.7,227.93,47438.0
2019-04-23 11:05:00,227.92,228.61,227.86,228.61,28795.0,227.92,228.61,227.86,228.61,28795.0
2019-04-23 11:10:00,228.6,228.9,228.5,228.89,25165.0,228.6,228.9,228.5,228.89,25165.0
2019-04-23 11:15:00,228.96,229.32,228.65,229.13,32912.0,228.96,229.32,228.65,229.13,32912.0
2019-04-23 11:20:00,229.21,230.18,229.11,230.12,15783.0,229.21,230.18,229.11,230.12,15783.0
2019-04-23 11:25:00,230.13,230.63,230.13,230.6,24625.0,230.13,230.63,230.13,230.6,24625.0
2019-04-23 11:30:00,230.44,230.95,230.44,230.71,25943.0,230.44,230.95,230.44,230.71,25943.0
2019-04-23 11:35:00,230.68,230.86,230.47,230.86,12094.0,230.68,230.86,230.47,230.86,12094.0
2019-04-23 11:40:00,230.91,230.91,229.83,230.0,24233.0,230.91,230.91,229.83,230.0,24233.0
2019-04-23 11:45:00,230.07,230.35,230.06,230.19,12826.0,230.07,230.35,230.06,230.19,12826.0
2019-04-23 11:50:00,230.27,230.38,230.12,230.2,15725.0,230.27,230.38,230.12,230.2,15725.0
2019-04-23 11:55:00,230.28,230.61,230.24,230.32,14759.0,230.28,230.61,230.24,230.32,14759.0
2019-04-23 12:00:00,230.42,230.69,230.29,230.65,7648.0,230.42,230.69,230.29,230.65,7648.0
2019-04-23 12:05:00,230.69,231.17,230.61,231.16,16387.0,230.69,231.17,230.61,231.16,16387.0
2019-04-23 12:10:00,231.03,231.14,230.93,231.09,16164.0,231.03,231.14,230.93,231.09,16164.0
2019-04-23 12:15:00,231.09,231.37,230.98,231.24,11790.0,231.09,231.37,230.98,231.24,11790.0
2019-04-23 12:20:00,231.2,231.57,231.18,231.25,20622.0,231.2,231.57,231.18,231.25,20622.0
2019-04-23 12:25:00,231.28,231.66,231.23,231.59,7932.0,231.28,231.66,231.23,231.59,7932.0
2019-04-23 12:30:00,231.43,231.46,231.25,231.33,9862.0,231.43,231.46,231.25,231.33,9862.0
2019-04-23 12:35:00,231.37,231.51,231.24,231.27,14690.0,231.37,231.51,231.24,231.27,14690.0
2019-04-23 12:40:00,231.39,231.39,230.61,230.71,15030.0,231.39,231.39,230.61,230.71,15030.0
2019-04-23 12:45:00,230.74,231.02,230.66,230.8,10519.0,230.74,231.02,230.66,230.8,10519.0
2019-04-23 12:50:00,230.73,230.87,230.59,230.81,8034.0,230.73,230.87,230.59,230.81,8034.0
2019-04-23 12:55:00,230.77,230.91,230.66,230.83,5614.0,230.77,230.91,230.66,230.83,5614.0
2019-04-23 13:00:00,230.83,231.02,230.75,231.02,7616.0,230.83,231.02,230.75,231.02,7616.0
2019-04-23 13:05:00,231.11,231.39,230.95,231.39,5960.0,231.11,231.39,230.95,231.39,5960.0
2019-04-23 13:10:00,231.43,231.48,231.14,231.31,11240.0,231.43,231.48,231.14,231.31,11240.0
2019-04-23 13:15:00,231.11,231.25,230.84,231.21,17098.0,231.11,231.25,230.84,231.21,17098.0
2019-04-23 13:20:00,231.23,231.34,231.0,231.0,9657.0,231.23,231.34,231.0,231.0,9657.0
2019-04-23 13:25:00,231.02,231.42,231.02,231.25,5149.0,231.02,231.42,231.02,231.25,5149.0
2019-04-23 13:30:00,231.29,231.52,231.26,231.5,7651.0,231.29,231.52,231.26,231.5,7651.0
2019-04-23 13:35:00,231.54,231.65,231.5,231.62,8697.0,231.54,231.65,231.5,231.62,8697.0
2019-04-23 13:40:00,231.63,231.98,231.57,231.64,13483.0,231.63,231.98,231.57,231.64,13483.0
2019-04-23 13:45:00,231.74,232.11,231.69,231.99,10049.0,231.74,232.11,231.69,231.99,10049.0
2019-04-23 13:50:00,232.0,232.35,231.93,232.26,15138.0,232.0,232.35,231.93,232.26,15138.0
2019-04-23 13:55:00,232.26,232.45,232.16,232.45,6950.0,232.26,232.45,232.16,232.45,6950.0
2019-04-23 14:00:00,232.42,232.74,232.33,232.72,14744.0,232.42,232.74,232.33,232.72,14744.0
2019-04-23 14:05:00,232.74,233.08,232.71,233.07,22349.0,232.74,233.08,232.71,233.07,22349.0
2019-04-23 14:10:00,233.03,233.16,232.97,233.0,12634.0,233.03,233.16,232.97,233.0,12634.0
2019-04-23 14:15:00,233.05,233.35,233.05,233.2,23804.0,233.05,233.35,233.05,233.2,23804.0
2019-04-23 14:20:00,233.2,233.28,232.75,232.81,16818.0,233.2,233.28,232.75,232.81,16818.0
2019-04-23 14:25:00,232.76,232.92,232.69,232.79,12366.0,232.76,232.92,232.69,232.79,12366.0
2019-04-23 14:30:00,232.72,232.84,232.67,232.72,19873.0,232.72,232.84,232.67,232.72,19873.0
2019-04-23 14:35:00,232.71,232.81,232.37,232.59,39340.0,232.71,232.81,232.37,232.59,39340.0
2019-04-23 14:40:00,232.54,232.6,231.9,232.1,47307.0,232.54,232.6,231.9,232.1,47307.0
2019-04-23 14:45:00,232.07,232.45,232.07,232.22,13494.0,232.07,232.45,232.07,232.22,13494.0
2019-04-23 14:50:00,232.26,232.5,232.24,232.47,14863.0,232.26,232.5,232.24,232.47,14863.0
2019-04-23 14:55:00,232.45,232.49,231.5,231.53,12996.0,232.45,232.49,231.5,231.53,12996.0
2019-04-23 15:00:00,231.55,231.55,230.95,231.27,25393.0,231.55,231.55,230.95,231.27,25393.0
2019-04-23 15:05:00,231.22,231.48,231.09,231.33,16414.0,231.22,231.48,231.09,231.33,16414.0
2019-04-23 15:10:00,231.26,231.29,230.83,231.06,19194.0,231.26,231.29,230.83,231.06,19194.0
2019-04-23 15:15:00,231.04,231.04,230.45,230.55,23126.0,231.04,231.04,230.45,230.55,23126.0
2019-04-23 15:20:00,230.61,230.64,230.04,230.14,34143.0,230.61,230.64,230.04,230.14,34143.0
2019-04-23 15:25:00,230.17,230.25,229.97,230.1,23145.0,230.17,230.25,229.97,230.1,23145.0
2019-04-23 15:30:00,230.15,230.4,229.84,230.06,70370.0,230.15,230.4,229.84,230.06,70370.0
2019-04-23 15:35:00,230.05,230.05,229.65,229.85,37761.0,230.05,230.05,229.65,229.85,37761.0
2019-04-23 15:40:00,229.81,229.9,229.48,229.8,26013.0,229.81,229.9,229.48,229.8,26013.0
2019-04-23 15:45:00,229.83,230.21,229.56,229.71,29743.0,229.83,230.21,229.56,229.71,29743.0
2019-04-23 15:50:00,229.66,229.91,229.52,229.71,44070.0,229.66,229.91,229.52,229.71,44070.0
2019-04-23 15:55:00,229.72,230.27,229.72,230.04,94717.0,229.72,230.27,229.72,230.04,94717.0
2019-04-24 09:30:00,232.02,232.8,229.81,231.79,82157.0,232.02,232.8,229.81,231.79,82157.0
2019-04-24 09:35:00,231.58,231.58,229.7,230.43,74923.0,231.58,231.58,229.7,230.43,74923.0
2019-04-24 09:40:00,230.5,230.55,227.68,228.55,72368.0,230.5,230.55,227.68,228.55,72368.0
2019-04-24 09:45:00,228.28,229.15,228.02,228.06,60052.0,228.28,229.15,228.02,228.06,60052.0
2019-04-24 09:50:00,228.06,228.29,225.55,226.38,78142.0,228.06,228.29,225.55,226.38,78142.0
2019-04-24 09:55:00,226.21,226.22,225.33,225.67,59245.0,226.21,226.22,225.33,225.67,59245.0
2019-04-24 10:00:00,225.66,225.7,224.0,224.27,60526.0,225.66,225.7,224.0,224.27,60526.0
2019-04-24 10:05:00,224.31,226.03,223.66,225.14,74371.0,224.31,226.03,223.66,225.14,74371.0
2019-04-24 10:10:00,224.93,226.13,224.93,225.87,47778.0,224.93,226.13,224.93,225.87,47778.0
2019-04-24 10:15:00,225.9,225.9,224.2,224.23,29716.0,225.9,225.9,224.2,224.23,29716.0
2019-04-24 10:20:00,224.31,224.61,223.88,223.92,42242.0,224.31,224.61,223.88,223.92,42242.0
2019-04-24 10:25:00,223.91,224.91,223.85,224.47,25619.0,223.91,224.91,223.85,224.47,25619.0
2019-04-24 10:30:00,224.49,225.15,224.32,225.11,21172.0,224.49,225.15,224.32,225.11,21172.0
2019-04-24 10:35:00,225.0,225.28,224.51,224.75,27095.0,225.0,225.28,224.51,224.75,27095.0
2019-04-24 10:40:00,224.7,225.22,224.68,225.09,23372.0,224.7,225.22,224.68,225.09,23372.0
2019-04-24 10:45:00,225.09,225.15,224.62,225.0,30133.0,225.09,225.15,224.62,225.0,30133.0
2019-04-24 10:50:00,225.0,225.0,224.02,224.33,24025.0,225.0,225.0,224.02,224.33,24025.0
2019-04-24 10:55:00,224.43,225.04,224.14,224.8,16515.0,224.43,225.04,224.14,224.8,16515.0
2019-04-24 11:00:00,224.89,225.35,224.84,225.2,25365.0,224.89,225.35,224.84,225.2,25365.0
2019-04-24 11:05:00,225.28,225.95,225.27,225.67,28381.0,225.28,225.95,225.27,225.67,28381.0
2019-04-24 11:10:00,225.7,226.2,225.6,225.6,26412.0,225.7,226.2,225.6,225.6,26412.0
2019-04-24 11:15:00,225.67,226.04,225.6,226.01,16838.0,225.67,226.04,225.6,226.01,16838.0
2019-04-24 11:20:00,225.91,225.91,225.3,225.56,16498.0,225.91,225.91,225.3,225.56,16498.0
2019-04-24 11:25:00,225.56,226.27,225.39,226.11,15046.0,225.56,226.27,225.39,226.11,15046.0
2019-04-24 11:30:00,226.1,226.33,225.69,225.89,18867.0,226.1,226.33,225.69,225.89,18867.0
2019-04-24 11:35:00,225.89,226.05,225.77,225.96,22562.0,225.89,226.05,225.77,225.96,22562.0
2019-04-24 11:40:00,225.96,226.05,225.74,225.83,16020.0,225.96,226.05,225.74,225.83,16020.0
2019-04-24 11:45:00,225.85,225.94,225.65,225.71,8029.0,225.85,225.94,225.65,225.71,8029.0
2019-04-24 11:50:00,225.76,226.6,225.64,226.35,26678.0,225.76,226.6,225.64,226.35,26678.0
2019-04-24 11:55:00,226.27,226.29,225.73,225.82,21210.0,226.27,226.29,225.73,225.82,21210.0
2019-04-24 12:00:00,225.81,225.91,225.49,225.5,14156.0,225.81,225.91,225.49,225.5,14156.0
2019-04-24 12:05:00,225.52,225.71,225.25,225.25,16045.0,225.52,225.71,225.25,225.25,16045.0
2019-04-24 12:10:00,225.33,225.7,225.24,225.5,9078.0,225.33,225.7,225.24,225.5,9078.0
2019-04-24 12:15:00,225.56,225.7,225.37,225.68,10288.0,225.56,225.7,225.37,225.68,10288.0
2019-04-24 12:20:00,225.7,225.86,225.36,225.47,12700.0,225.7,225.86,225.36,225.47,12700.0
2019-04-24 12:25:00,225.47,225.6,225.32,225.5,10291.0,225.47,225.6,225.32,225.5,10291.0
2019-04-24 12:30:00,225.56,226.36,225.47,226.09,25817.0,225.56,226.36,225.47,226.09,25817.0
2019-04-24 12:35:00,226.01,226.21,225.83,225.87,12481.0,226.01,226.21,225.83,225.87,12481.0
2019-04-24 12:40:00,225.79,226.15,225.68,226.0,29656.0,225.79,226.15,225.68,226.0,29656.0
2019-04-24 12:45:00,226.0,226.1,225.63,225.63,22302.0,226.0,226.1,225.63,225.63,22302.0
2019-04-24 12:50:00,225.61,226.13,225.54,225.98,26953.0,225.61,226.13,225.54,225.98,26953.0
2019-04-24 12:55:00,225.98,225.99,225.35,225.48,11150.0,225.98,225.99,225.35,225.48,11150.0
2019-04-24 13:00:00,225.52,225.62,225.0,225.07,11160.0,225.52,225.62,225.0,225.07,11160.0
2019-04-24 13:05:00,225.0,225.09,224.74,224.94,19141.0,225.0,225.09,224.74,224.94,19141.0
2019-04-24 13:10:00,224.89,225.16,224.84,225.14,11178.0,224.89,225.16,224.84,225.14,11178.0
2019-04-24 13:15:00,225.17,225.18,224.96,225.01,14494.0,225.17,225.18,224.96,225.01,14494.0
2019-04-24 13:20:00,225.13,225.42,225.09,225.09,7716.0,225.13,225.42,225.09,225.09,7716.0
2019-04-24 13:25:00,225.08,225.26,224.79,224.82,17089.0,225.08,225.26,224.79,224.82,17089.0
2019-04-24 13:30:00,224.85,225.28,224.81,225.17,12702.0,224.85,225.28,224.81,225.17,12702.0
2019-04-24 13:35:00,225.15,225.2,224.86,225.05,22175.0,225.15,225.2,224.86,225.05,22175.0
2019-04-24 13:40:00,225.12,225.9,225.11,225.89,23146.0,225.12,225.9,225.11,225.89,23146.0
2019-04-24 13:45:00,225.88,226.22,225.8,225.89,33112.0,225.88,226.22,225.8,225.89,33112.0
2019-04-24 13:50:00,225.92,225.94,225.4,225.45,20950.0,225.92,225.94,225.4,225.45,20950.0
2019-04-24 13:55:00,225.45,225.68,224.93,225.6,54073.0,225.45,225.68,224.93,225.6,54073.0
2019-04-24 14:00:00,225.53,225.58,225.19,225.34,47905.0,225.53,225.58,225.19,225.34,47905.0
2019-04-24 14:05:00,225.34,226.15,225.21,225.99,96957.0,225.34,226.15,225.21,225.99,96957.0
2019-04-24 14:10:00,225.98,226.15,225.54,225.95,82029.0,225.98,226.15,225.54,225.95,82029.0
2019-04-24 14:15:00,225.91,226.04,225.51,225.81,44598.0,225.91,226.04,225.51,225.81,44598.0
2019-04-24 14:20:00,225.87,226.07,225.8,225.8,40979.0,225.87,226.07,225.8,225.8,40979.0
2019-04-24 14:25:00,225.8,225.94,225.36,225.68,34915.0,225.8,225.94,225.36,225.68,34915.0
2019-04-24 14:30:00,225.67,225.78,225.35,225.35,21021.0,225.67,225.78,225.35,225.35,21021.0
2019-04-24 14:35:00,225.43,225.91,225.35,225.69,12247.0,225.43,225.91,225.35,225.69,12247.0
2019-04-24 14:40:00,225.68,225.81,225.3,225.38,31843.0,225.68,225.81,225.3,225.38,31843.0
2019-04-24 14:45:00,225.41,225.52,225.07,225.27,26694.0,225.41,225.52,225.07,225.27,26694.0
2019-04-24 14:50:00,225.35,225.73,225.32,225.73,13701.0,225.35,225.73,225.32,225.73,13701.0
2019-04-24 14:55:00,225.79,225.99,225.69,225.9,19294.0,225.79,225.99,225.69,225.9,19294.0
2019-04-24 15:00:00,225.92,225.94,225.31,225.31,28761.0,225.92,225.94,225.31,225.31,28761.0
2019-04-24 15:05:00,225.42,225.42,224.96,224.96,28021.0,225.42,225.42,224.96,224.96,28021.0
2019-04-24 15:10:00,225.02,225.14,224.9,225.02,43178.0,225.02,225.14,224.9,225.02,43178.0
2019-04-24 15:15:00,224.98,224.98,224.5,224.81,63245.0,224.98,224.98,224.5,224.81,63245.0
2019-04-24 15:20:00,224.81,224.98,224.6,224.62,36909.0,224.81,224.98,224.6,224.62,36909.0
2019-04-24 15:25:00,224.63,224.71,224.26,224.45,57581.0,224.63,224.71,224.26,224.45,57581.0
2019-04-24 15:30:00,224.48,224.53,224.21,224.29,47343.0,224.48,224.53,224.21,224.29,47343.0
2019-04-24 15:35:00,224.3,224.39,223.95,224.25,105770.0,224.3,224.39,223.95,224.25,105770.0
2019-04-24 15:40:00,224.27,224.75,224.22,224.4,48649.0,224.27,224.75,224.22,224.4,48649.0
2019-04-24 15:45:00,224.41,224.45,224.08,224.13,78808.0,224.41,224.45,224.08,224.13,78808.0
2019-04-24 15:50:00,224.13,224.14,223.46,223.97,323853.0,224.13,224.14,223.46,223.97,323853.0
2019-04-24 15:55:00,223.88,224.85,223.84,224.39,239046.0,223.88,224.85,223.84,224.39,239046.0
2019-04-25 09:30:00,224.03,224.94,223.09,224.35,45342.0,224.03,224.94,223.09,224.35,45342.0
2019-04-25 09:35:00,224.71,225.58,223.29,225.52,32618.0,224.71,225.58,223.29,225.52,32618.0
2019-04-25 09:40:00,225.51,226.09,224.97,225.6,30058.0,225.51,226.09,224.97,225.6,30058.0
2019-04-25 09:45:00,225.63,228.75,225.63,228.24,84200.0,225.63,228.75,225.63,228.24,84200.0
2019-04-25 09:50:00,228.38,228.55,227.71,227.75,36534.0,228.38,228.55,227.71,227.75,36534.0
2019-04-25 09:55:00,227.86,228.98,227.7,228.75,70067.0,227.86,228.98,227.7,228.75,70067.0
2019-04-25 10:00:00,228.89,229.27,228.01,229.26,41837.0,228.89,229.27,228.01,229.26,41837.0
2019-04-25 10:05:00,229.13,229.4,228.31,228.64,21430.0,229.13,229.4,228.31,228.64,21430.0
2019-04-25 10:10:00,228.77,229.2,228.01,228.2,13012.0,228.77,229.2,228.01,228.2,13012.0
2019-04-25 10:15:00,228.31,229.22,228.0,229.18,11234.0,228.31,229.22,228.0,229.18,11234.0
2019-04-25 10:20:00,229.18,229.51,228.85,229.33,20951.0,229.18,229.51,228.85,229.33,20951.0
2019-04-25 10:25:00,229.4,229.98,229.4,229.85,20880.0,229.4,229.98,229.4,229.85,20880.0
2019-04-25 10:30:00,229.76,229.99,229.03,229.24,17391.0,229.76,229.99,229.03,229.24,17391.0
2019-04-25 10:35:00,229.41,231.0,229.27,230.71,51350.0,229.41,231.0,229.27,230.71,51350.0
2019-04-25 10:40:00,230.86,231.95,230.59,231.95,37926.0,230.86,231.95,230.59,231.95,37926.0
2019-04-25 10:45:00,231.76,232.2,231.5,232.08,48198.0,231.76,232.2,231.5,232.08,48198.0
2019-04-25 10:50:00,232.0,232.16,230.88,231.26,37062.0,232.0,232.16,230.88,231.26,37062.0
2019-04-25 10:55:00,231.3,231.66,230.3,230.63,17567.0,231.3,231.66,230.3,230.63,17567.0
2019-04-25 11:00:00,230.64,231.1,230.34,230.56,31840.0,230.64,231.1,230.34,230.56,31840.0
2019-04-25 11:05:00,230.52,230.89,230.46,230.77,12177.0,230.52,230.89,230.46,230.77,12177.0
2019-04-25 11:10:00,230.71,230.99,230.37,230.86,9825.0,230.71,230.99,230.37,230.86,9825.0
2019-04-25 11:15:00,230.66,230.86,229.54,230.05,28234.0,230.66,230.86,229.54,230.05,28234.0
2019-04-25 11:20:00,230.04,230.82,229.87,230.63,19411.0,230.04,230.82,229.87,230.63,19411.0
2019-04-25 11:25:00,230.68,231.39,230.56,230.98,27638.0,230.68,231.39,230.56,230.98,27638.0
2019-04-25 11:30:00,231.08,231.23,230.62,231.12,16500.0,231.08,231.23,230.62,231.12,16500.0
2019-04-25 11:35:00,231.17,231.98,231.05,231.46,15986.0,231.17,231.98,231.05,231.46,15986.0
2019-04-25 11:40:00,231.53,231.83,230.89,231.2,21364.0,231.53,231.83,230.89,231.2,21364.0
2019-04-25 11:45:00,231.34,231.48,230.89,230.89,11148.0,231.34,231.48,230.89,230.89,11148.0
2019-04-25 11:50:00,230.82,230.86,230.19,230.19,15211.0,230.82,230.86,230.19,230.19,15211.0
2019-04-25 11:55:00,230.27,230.51,230.01,230.14,13651.0,230.27,230.51,230.01,230.14,13651.0
2019-04-25 12:00:00,230.21,230.65,229.85,230.28,24155.0,230.21,230.65,229.85,230.28,24155.0
2019-04-25 12:05:00,230.27,230.31,229.96,230.06,7300.0,230.27,230.31,229.96,230.06,7300.0
2019-04-25 12:10:00,230.04,230.19,229.84,229.97,7703.0,230.04,230.19,229.84,229.97,7703.0
2019-04-25 12:15:00,229.99,229.99,229.14,229.21,12959.0,229.99,229.99,229.14,229.21,12959.0
2019-04-25 12:20:00,229.12,230.0,229.0,229.74,15683.0,229.12,230.0,229.0,229.74,15683.0
2019-04-25 12:25:00,229.9,230.13,229.36,229.36,7913.0,229.9,230.13,229.36,229.36,7913.0
2019-04-25 12:30:00,229.45,229.63,229.27,229.63,7700.0,229.45,229.63,229.27,229.63,7700.0
2019-04-25 12:35:00,229.59,229.93,229.33,229.84,11761.0,229.59,229.93,229.33,229.84,11761.0
2019-04-25 12:40:00,229.89,229.96,229.48,229.87,4917.0,229.89,229.96,229.48,229.87,4917.0
2019-04-25 12:45:00,229.87,230.14,229.82,229.95,9243.0,229.87,230.14,229.82,229.95,9243.0
2019-04-25 12:50:00,230.0,230.14,229.9,230.05,7508.0,230.0,230.14,229.9,230.05,7508.0
2019-04-25 12:55:00,230.05,230.2,229.9,229.98,11141.0,230.05,230.2,229.9,229.98,11141.0
2019-04-25 13:00:00,230.04,230.04,229.71,229.94,4950.0,230.04,230.04,229.71,229.94,4950.0
2019-04-25 13:05:00,230.01,230.05,229.56,229.85,9862.0,230.01,230.05,229.56,229.85,9862.0
2019-04-25 13:10:00,229.85,230.22,229.79,229.98,10333.0,229.85,230.22,229.79,229.98,10333.0
2019-04-25 13:15:00,230.05,230.43,229.99,230.37,17171.0,230.05,230.43,229.99,230.37,17171.0
2019-04-25 13:20:00,230.36,231.15,230.36,231.0,20214.0,230.36,231.15,230.36,231.0,20214.0
2019-04-25 13:25:00,230.98,231.09,230.8,230.98,11047.0,230.98,231.09,230.8,230.98,11047.0
2019-04-25 13:30:00,231.0,231.14,230.79,231.12,7609.0,231.0,231.14,230.79,231.12,7609.0
2019-04-25 13:35:00,231.03,231.08,230.85,230.99,5226.0,231.03,231.08,230.85,230.99,5226.0
2019-04-25 13:40:00,230.86,230.96,230.76,230.91,5097.0,230.86,230.96,230.76,230.91,5097.0
2019-04-25 13:45:00,230.88,231.0,230.74,230.83,9293.0,230.88,231.0,230.74,230.83,9293.0
2019-04-25 13:50:00,230.83,230.86,230.06,230.19,14297.0,230.83,230.86,230.06,230.19,14297.0
2019-04-25 13:55:00,230.11,230.69,230.08,230.62,3687.0,230.11,230.69,230.08,230.62,3687.0
2019-04-25 14:00:00,230.69,230.8,229.76,229.89,60963.0,230.69,230.8,229.76,229.89,60963.0
2019-04-25 14:05:00,229.97,229.98,229.22,229.29,27917.0,229.97,229.98,229.22,229.29,27917.0
2019-04-25 14:10:00,229.46,229.67,229.26,229.57,16531.0,229.46,229.67,229.26,229.57,16531.0
2019-04-25 14:15:00,229.69,229.7,229.27,229.5,20595.0,229.69,229.7,229.27,229.5,20595.0
2019-04-25 14:20:00,229.46,229.72,229.36,229.65,12373.0,229.46,229.72,229.36,229.65,12373.0
2019-04-25 14:25:00,229.65,229.76,229.48,229.74,14589.0,229.65,229.76,229.48,229.74,14589.0
2019-04-25 14:30:00,229.74,230.11,229.62,230.11,9144.0,229.74,230.11,229.62,230.11,9144.0
2019-04-25 14:35:00,230.14,230.25,229.99,230.19,20149.0,230.14,230.25,229.99,230.19,20149.0
2019-04-25 14:40:00,230.22,230.24,229.49,229.54,15175.0,230.22,230.24,229.49,229.54,15175.0
2019-04-25 14:45:00,229.59,229.79,229.59,229.65,7932.0,229.59,229.79,229.59,229.65,7932.0
2019-04-25 14:50:00,229.66,229.9,229.66,229.83,26978.0,229.66,229.9,229.66,229.83,26978.0
2019-04-25 14:55:00,229.88,230.23,229.87,230.11,15120.0,229.88,230.23,229.87,230.11,15120.0
2019-04-25 15:00:00,230.15,230.32,229.98,229.98,24576.0,230.15,230.32,229.98,229.98,24576.0
2019-04-25 15:05:00,229.97,230.2,229.95,230.19,14227.0,229.97,230.2,229.95,230.19,14227.0
2019-04-25 15:10:00,230.13,230.3,230.03,230.2,32442.0,230.13,230.3,230.03,230.2,32442.0
2019-04-25 15:15:00,230.22,230.83,230.18,230.79,22241.0,230.22,230.83,230.18,230.79,22241.0
2019-04-25 15:20:00,230.82,231.05,230.68,230.85,15633.0,230.82,231.05,230.68,230.85,15633.0
2019-04-25 15:25:00,230.98,231.11,230.93,231.01,21373.0,230.98,231.11,230.93,231.01,21373.0
2019-04-25 15:30:00,231.04,231.38,230.93,231.05,18280.0,231.04,231.38,230.93,231.05,18280.0
2019-04-25 15:35:00,231.12,231.25,230.97,231.2,16909.0,231.12,231.25,230.97,231.2,16909.0
2019-04-25 15:40:00,231.18,231.31,231.03,231.16,19890.0,231.18,231.31,231.03,231.16,19890.0
2019-04-25 15:45:00,231.15,231.44,231.12,231.25,30196.0,231.15,231.44,231.12,231.25,30196.0
2019-04-25 15:50:00,231.27,231.4,230.75,230.79,44807.0,231.27,231.4,230.75,230.79,44807.0
2019-04-25 15:55:00,230.85,230.87,229.38,229.77,205590.0,230.85,230.87,229.38,229.77,205590.0
2019-04-26 09:30:00,230.25,231.44,229.55,230.67,28099.0,230.25,231.44,229.55,230.67,28099.0
2019-04-26 09:35:00,230.92,230.92,228.5,229.12,14780.0,230.92,230.92,228.5,229.12,14780.0
2019-04-26 09:40:00,229.13,229.3,228.54,229.3,10289.0,229.13,229.3,228.54,229.3,10289.0
2019-04-26 09:45:00,229.14,229.2,228.12,228.42,11847.0,229.14,229.2,228.12,228.42,11847.0
2019-04-26 09:50:00,228.45,229.19,228.45,228.97,15563.0,228.45,229.19,228.45,228.97,15563.0
2019-04-26 09:55:00,228.88,229.94,228.73,229.94,20489.0,228.88,229.94,228.73,229.94,20489.0
2019-04-26 10:00:00,229.78,229.79,229.13,229.66,7777.0,229.78,229.79,229.13,229.66,7777.0
2019-04-26 10:05:00,229.85,230.3,229.84,230.02,10387.0,229.85,230.3,229.84,230.02,10387.0
2019-04-26 10:10:00,230.0,230.0,229.23,229.32,15055.0,230.0,230.0,229.23,229.32,15055.0
2019-04-26 10:15:00,229.24,229.32,228.95,229.02,3907.0,229.24,229.32,228.95,229.02,3907.0
2019-04-26 10:20:00,229.03,229.66,229.03,229.25,8325.0,229.03,229.66,229.03,229.25,8325.0
2019-04-26 10:25:00,229.39,229.86,229.12,229.85,7109.0,229.39,229.86,229.12,229.85,7109.0
2019-04-26 10:30:00,229.73,229.83,229.27,229.56,8127.0,229.73,229.83,229.27,229.56,8127.0
2019-04-26 10:35:00,229.49,229.58,228.89,228.9,6721.0,229.49,229.58,228.89,228.9,6721.0
2019-04-26 10:40:00,228.88,228.88,228.39,228.4,5222.0,228.88,228.88,228.39,228.4,5222.0
2019-04-26 10:45:00,228.35,228.5,228.11,228.33,8962.0,228.35,228.5,228.11,228.33,8962.0
2019-04-26 10:50:00,228.36,228.44,228.09,228.14,10316.0,228.36,228.44,228.09,228.14,10316.0
2019-04-26 10:55:00,228.11,228.12,227.15,227.15,18327.0,228.11,228.12,227.15,227.15,18327.0
2019-04-26 11:00:00,227.23,227.46,226.79,226.83,22782.0,227.23,227.46,226.79,226.83,22782.0
2019-04-26 11:05:00,226.88,227.08,226.69,227.06,11655.0,226.88,227.08,226.69,227.06,11655.0
2019-04-26 11:10:00,227.27,227.28,226.72,226.91,12716.0,227.27,227.28,226.72,226.91,12716.0
2019-04-26 11:15:00,226.99,227.6,226.83,227.19,45901.0,226.99,227.6,226.83,227.19,45901.0
2019-04-26 11:20:00,227.24,228.27,227.18,228.12,29775.0,227.24,228.27,227.18,228.12,29775.0
2019-04-26 11:25:00,228.11,228.37,228.09,228.36,7774.0,228.11,228.37,228.09,228.36,7774.0
2019-04-26 11:30:00,228.37,228.8,228.37,228.44,9439.0,228.37,228.8,228.37,228.44,9439.0
2019-04-26 11:35:00,228.39,228.87,228.38,228.63,6432.0,228.39,228.87,228.38,228.63,6432.0
2019-04-26 11:40:00,228.57,228.95,228.5,228.93,16772.0,228.57,228.95,228.5,228.93,16772.0
2019-04-26 11:45:00,228.8,229.13,228.33,228.54,12770.0,228.8,229.13,228.33,228.54,12770.0
2019-04-26 11:50:00,228.66,228.83,228.55,228.8,10151.0,228.66,228.83,228.55,228.8,10151.0
2019-04-26 11:55:00,228.75,228.75,228.27,228.43,4398.0,228.75,228.75,228.27,228.43,4398.0
2019-04-26 12:00:00,228.29,228.29,227.77,228.2,9448.0,228.29,228.29,227.77,228.2,9448.0
2019-04-26 12:05:00,228.12,228.57,228.12,228.55,5065.0,228.12,228.57,228.12,228.55,5065.0
2019-04-26 12:10:00,228.55,228.58,228.27,228.4,7722.0,228.55,228.58,228.27,228.4,7722.0
2019-04-26 12:15:00,228.41,228.8,228.4,228.8,7070.0,228.41,228.8,228.4,228.8,7070.0
2019-04-26 12:20:00,228.83,229.05,228.81,228.88,6197.0,228.83,229.05,228.81,228.88,6197.0
2019-04-26 12:25:00,228.79,228.79,228.36,228.46,4910.0,228.79,228.79,228.36,228.46,4910.0
2019-04-26 12:30:00,228.32,228.48,228.06,228.25,16984.0,228.32,228.48,228.06,228.25,16984.0
2019-04-26 12:35:00,228.25,228.93,228.2,228.87,14463.0,228.25,228.93,228.2,228.87,14463.0
2019-04-26 12:40:00,228.74,229.08,228.74,228.89,9222.0,228.74,229.08,228.74,228.89,9222.0
2019-04-26 12:45:00,228.85,229.24,228.83,229.24,2633.0,228.85,229.24,228.83,229.24,2633.0
2019-04-26 12:50:00,229.2,229.4,229.12,229.24,8637.0,229.2,229.4,229.12,229.24,8637.0
2019-04-26 12:55:00,229.28,229.36,229.15,229.31,4800.0,229.28,229.36,229.15,229.31,4800.0
2019-04-26 13:00:00,229.32,229.39,228.97,228.97,5607.0,229.32,229.39,228.97,228.97,5607.0
2019-04-26 13:05:00,228.99,229.2,228.93,229.2,6279.0,228.99,229.2,228.93,229.2,6279.0
2019-04-26 13:10:00,229.19,229.35,229.11,229.3,2535.0,229.19,229.35,229.11,229.3,2535.0
2019-04-26 13:15:00,229.33,229.47,229.31,229.37,6204.0,229.33,229.47,229.31,229.37,6204.0
2019-04-26 13:20:00,229.42,229.54,229.39,229.54,5700.0,229.42,229.54,229.39,229.54,5700.0
2019-04-26 13:25:00,229.54,229.56,229.27,229.48,6388.0,229.54,229.56,229.27,229.48,6388.0
2019-04-26 13:30:00,229.47,229.64,229.47,229.62,3920.0,229.47,229.64,229.47,229.62,3920.0
2019-04-26 13:35:00,229.63,229.78,229.58,229.78,6930.0,229.63,229.78,229.58,229.78,6930.0
2019-04-26 13:40:00,229.76,229.8,229.36,229.4,8082.0,229.76,229.8,229.36,229.4,8082.0
2019-04-26 13:45:00,229.4,229.79,229.4,229.71,6323.0,229.4,229.79,229.4,229.71,6323.0
2019-04-26 13:50:00,229.68,229.69,229.5,229.68,5683.0,229.68,229.69,229.5,229.68,5683.0
2019-04-26 13:55:00,229.75,229.9,229.61,229.88,15849.0,229.75,229.9,229.61,229.88,15849.0
2019-04-26 14:00:00,229.8,229.8,229.49,229.72,4054.0,229.8,229.8,229.49,229.72,4054.0
2019-04-26 14:05:00,229.76,229.84,229.68,229.76,8521.0,229.76,229.84,229.68,229.76,8521.0
2019-04-26 14:10:00,229.74,229.75,229.39,229.54,5673.0,229.74,229.75,229.39,229.54,5673.0
2019-04-26 14:15:00,229.5,229.54,229.17,229.28,19990.0,229.5,229.54,229.17,229.28,19990.0
2019-04-26 14:20:00,229.28,229.43,229.21,229.29,5476.0,229.28,229.43,229.21,229.29,5476.0
2019-04-26 14:25:00,229.27,229.58,229.27,229.58,7250.0,229.27,229.58,229.27,229.58,7250.0
2019-04-26 14:30:00,229.66,230.17,229.61,230.17,10576.0,229.66,230.17,229.61,230.17,10576.0
2019-04-26 14:35:00,230.13,230.43,230.13,230.24,9669.0,230.13,230.43,230.13,230.24,9669.0
2019-04-26 14:40:00,230.18,230.21,229.95,230.15,10100.0,230.18,230.21,229.95,230.15,10100.0
2019-04-26 14:45:00,230.16,230.33,230.06,230.28,8842.0,230.16,230.33,230.06,230.28,8842.0
2019-04-26 14:50:00,230.3,230.36,229.91,230.06,7959.0,230.3,230.36,229.91,230.06,7959.0
2019-04-26 14:55:00,229.93,229.98,229.79,229.91,10629.0,229.93,229.98,229.79,229.91,10629.0
2019-04-26 15:00:00,229.96,230.3,229.9,230.3,17738.0,229.96,230.3,229.9,230.3,17738.0
2019-04-26 15:05:00,230.35,230.37,229.9,230.06,10804.0,230.35,230.37,229.9,230.06,10804.0
2019-04-26 15:10:00,230.06,230.19,230.06,230.13,5656.0,230.06,230.19,230.06,230.13,5656.0
2019-04-26 15:15:00,230.11,230.21,229.95,230.2,7235.0,230.11,230.21,229.95,230.2,7235.0
2019-04-26 15:20:00,230.21,230.28,230.15,230.2,7960.0,230.21,230.28,230.15,230.2,7960.0
2019-04-26 15:25:00,230.15,230.18,229.86,230.13,11073.0,230.15,230.18,229.86,230.13,11073.0
2019-04-26 15:30:00,230.04,230.39,230.02,230.29,15276.0,230.04,230.39,230.02,230.29,15276.0
2019-04-26 15:35:00,230.29,230.63,230.1,230.57,14871.0,230.29,230.63,230.1,230.57,14871.0
2019-04-26 15:40:00,230.63,230.74,230.24,230.34,12263.0,230.63,230.74,230.24,230.34,12263.0
2019-04-26 15:45:00,230.33,230.52,230.25,230.32,17335.0,230.33,230.52,230.25,230.32,17335.0
2019-04-26 15:50:00,230.34,230.38,229.9,230.0,24929.0,230.34,230.38,229.9,230.0,24929.0
2019-04-26 15:55:00,230.0,230.61,230.0,230.44,92922.0,230.0,230.61,230.0,230.44,92922.0
2019-04-29 09:30:00,230.96,231.53,229.83,231.34,27393.0,230.96,231.53,229.83,231.34,27393.0
2019-04-29 09:35:00,231.55,231.7,230.74,230.83,11216.0,231.55,231.7,230.74,230.83,11216.0
2019-04-29 09:40:00,230.87,231.22,230.35,230.62,13765.0,230.87,231.22,230.35,230.62,13765.0
2019-04-29 09:45:00,230.69,231.11,230.36,230.56,10204.0,230.69,231.11,230.36,230.56,10204.0
2019-04-29 09:50:00,230.43,230.87,230.22,230.48,10707.0,230.43,230.87,230.22,230.48,10707.0
2019-04-29 09:55:00,230.47,230.47,229.28,229.43,17020.0,230.47,230.47,229.28,229.43,17020.0
2019-04-29 10:00:00,229.54,229.95,229.1,229.2,7380.0,229.54,229.95,229.1,229.2,7380.0
2019-04-29 10:05:00,229.12,229.12,228.08,228.5,13760.0,229.12,229.12,228.08,228.5,13760.0
2019-04-29 10:10:00,228.57,228.9,228.41,228.59,26150.0,228.57,228.9,228.41,228.59,26150.0
2019-04-29 10:15:00,228.55,229.15,228.49,229.15,15015.0,228.55,229.15,228.49,229.15,15015.0
2019-04-29 10:20:00,229.24,229.38,229.09,229.13,7026.0,229.24,229.38,229.09,229.13,7026.0
2019-04-29 10:25:00,229.21,229.45,228.86,228.86,10402.0,229.21,229.45,228.86,228.86,10402.0
2019-04-29 10:30:00,228.82,229.11,228.82,228.99,7953.0,228.82,229.11,228.82,228.99,7953.0
2019-04-29 10:35:00,229.13,229.5,229.08,229.15,8432.0,229.13,229.5,229.08,229.15,8432.0
2019-04-29 10:40:00,229.19,229.5,229.09,229.44,7737.0,229.19,229.5,229.09,229.44,7737.0
2019-04-29 10:45:00,229.38,229.84,229.38,229.81,9997.0,229.38,229.84,229.38,229.81,9997.0
2019-04-29 10:50:00,229.86,229.88,229.37,229.51,17515.0,229.86,229.88,229.37,229.51,17515.0
2019-04-29 10:55:00,229.5,229.86,229.49,229.82,11900.0,229.5,229.86,229.49,229.82,11900.0
2019-04-29 11:00:00,229.85,229.99,229.67,229.99,5855.0,229.85,229.99,229.67,229.99,5855.0
2019-04-29 11:05:00,229.92,230.41,229.92,230.32,8314.0,229.92,230.41,229.92,230.32,8314.0
2019-04-29 11:10:00,230.26,230.56,230.13,230.56,11847.0,230.26,230.56,230.13,230.56,11847.0
2019-04-29 11:15:00,230.61,230.67,230.28,230.35,6650.0,230.61,230.67,230.28,230.35,6650.0
2019-04-29 11:20:00,230.33,230.63,230.21,230.48,17532.0,230.33,230.63,230.21,230.48,17532.0
2019-04-29 11:25:00,230.45,230.61,230.37,230.53,8969.0,230.45,230.61,230.37,230.53,8969.0
2019-04-29 11:30:00,230.56,230.56,230.28,230.51,9662.0,230.56,230.56,230.28,230.51,9662.0
2019-04-29 11:35:00,230.5,230.79,230.34,230.74,8042.0,230.5,230.79,230.34,230.74,8042.0
2019-04-29 11:40:00,230.73,230.86,230.51,230.62,39501.0,230.73,230.86,230.51,230.62,39501.0
2019-04-29 11:45:00,230.62,230.66,230.18,230.23,13026.0,230.62,230.66,230.18,230.23,13026.0
2019-04-29 11:50:00,230.17,230.33,230.03,230.23,34128.0,230.17,230.33,230.03,230.23,34128.0
2019-04-29 11:55:00,230.26,230.31,229.83,229.86,43243.0,230.26,230.31,229.83,229.86,43243.0
2019-04-29 12:00:00,229.86,229.99,229.64,229.85,46168.0,229.86,229.99,229.64,229.85,46168.0
2019-04-29 12:05:00,229.96,230.33,229.91,230.26,39639.0,229.96,230.33,229.91,230.26,39639.0
2019-04-29 12:10:00,230.25,230.69,230.15,230.55,22962.0,230.25,230.69,230.15,230.55,22962.0
2019-04-29 12:15:00,230.64,230.71,230.53,230.67,3800.0,230.64,230.71,230.53,230.67,3800.0
2019-04-29 12:20:00,230.69,230.9,230.68,230.9,4406.0,230.69,230.9,230.68,230.9,4406.0
2019-04-29 12:25:00,230.96,231.18,230.95,231.18,7172.0,230.96,231.18,230.95,231.18,7172.0
2019-04-29 12:30:00,231.24,231.3,230.99,231.1,5647.0,231.24,231.3,230.99,231.1,5647.0
2019-04-29 12:35:00,231.01,231.09,230.68,231.02,5757.0,231.01,231.09,230.68,231.02,5757.0
2019-04-29 12:40:00,231.0,231.0,230.81,230.81,3400.0,231.0,231.0,230.81,230.81,3400.0
2019-04-29 12:45:00,230.72,231.22,230.68,231.18,7560.0,230.72,231.22,230.68,231.18,7560.0
2019-04-29 12:50:00,231.2,231.2,230.86,231.01,5000.0,231.2,231.2,230.86,231.01,5000.0
2019-04-29 12:55:00,230.86,231.03,230.5,230.71,7061.0,230.86,231.03,230.5,230.71,7061.0
2019-04-29 13:00:00,230.64,230.64,230.16,230.38,5075.0,230.64,230.64,230.16,230.38,5075.0
2019-04-29 13:05:00,230.33,230.33,230.06,230.23,4150.0,230.33,230.33,230.06,230.23,4150.0
2019-04-29 13:10:00,230.24,230.24,229.84,229.84,5900.0,230.24,230.24,229.84,229.84,5900.0
2019-04-29 13:15:00,229.93,230.2,229.93,230.08,4324.0,229.93,230.2,229.93,230.08,4324.0
2019-04-29 13:20:00,230.18,230.18,229.96,230.0,3997.0,230.18,230.18,229.96,230.0,3997.0
2019-04-29 13:25:00,229.99,230.15,229.99,230.15,6411.0,229.99,230.15,229.99,230.15,6411.0
2019-04-29 13:30:00,230.15,230.36,230.11,230.32,6047.0,230.15,230.36,230.11,230.32,6047.0
2019-04-29 13:35:00,230.24,230.24,230.03,230.11,2833.0,230.24,230.24,230.03,230.11,2833.0
2019-04-29 13:40:00,230.08,230.08,229.48,229.54,6386.0,230.08,230.08,229.48,229.54,6386.0
2019-04-29 13:45:00,229.55,229.66,229.44,229.44,5933.0,229.55,229.66,229.44,229.44,5933.0
2019-04-29 13:50:00,229.54,229.62,229.19,229.43,11331.0,229.54,229.62,229.19,229.43,11331.0
2019-04-29 13:55:00,229.48,229.55,229.3,229.3,2191.0,229.48,229.55,229.3,229.3,2191.0
2019-04-29 14:00:00,229.42,229.54,229.31,229.45,7339.0,229.42,229.54,229.31,229.45,7339.0
2019-04-29 14:05:00,229.4,229.49,229.24,229.3,3001.0,229.4,229.49,229.24,229.3,3001.0
2019-04-29 14:10:00,229.32,229.43,229.25,229.43,4518.0,229.32,229.43,229.25,229.43,4518.0
2019-04-29 14:15:00,229.4,229.85,229.38,229.84,13807.0,229.4,229.85,229.38,229.84,13807.0
2019-04-29 14:20:00,229.85,230.07,229.74,230.01,7870.0,229.85,230.07,229.74,230.01,7870.0
2019-04-29 14:25:00,230.0,230.13,229.9,230.08,8064.0,230.0,230.13,229.9,230.08,8064.0
2019-04-29 14:30:00,230.13,230.43,230.04,230.4,14705.0,230.13,230.43,230.04,230.4,14705.0
2019-04-29 14:35:00,230.43,230.72,230.42,230.57,8263.0,230.43,230.72,230.42,230.57,8263.0
2019-04-29 14:40:00,230.5,230.66,230.39,230.63,6252.0,230.5,230.66,230.39,230.63,6252.0
2019-04-29 14:45:00,230.64,230.75,230.48,230.67,12604.0,230.64,230.75,230.48,230.67,12604.0
2019-04-29 14:50:00,230.58,230.8,230.56,230.68,3155.0,230.58,230.8,230.56,230.68,3155.0
2019-04-29 14:55:00,230.71,230.85,230.71,230.77,3080.0,230.71,230.85,230.71,230.77,3080.0
2019-04-29 15:00:00,230.77,230.85,230.59,230.71,7823.0,230.77,230.85,230.59,230.71,7823.0
2019-04-29 15:05:00,230.62,230.72,230.54,230.54,5607.0,230.62,230.72,230.54,230.54,5607.0
2019-04-29 15:10:00,230.42,230.81,230.42,230.56,6440.0,230.42,230.81,230.42,230.56,6440.0
2019-04-29 15:15:00,230.65,230.65,230.28,230.37,11276.0,230.65,230.65,230.28,230.37,11276.0
2019-04-29 15:20:00,230.31,230.37,229.88,229.88,9046.0,230.31,230.37,229.88,229.88,9046.0
2019-04-29 15:25:00,229.99,230.14,229.77,229.78,9589.0,229.99,230.14,229.77,229.78,9589.0
2019-04-29 15:30:00,229.72,229.87,229.65,229.8,11274.0,229.72,229.87,229.65,229.8,11274.0
2019-04-29 15:35:00,229.81,230.05,229.71,230.05,32979.0,229.81,230.05,229.71,230.05,32979.0
2019-04-29 15:40:00,230.02,230.25,229.96,230.17,38574.0,230.02,230.25,229.96,230.17,38574.0
2019-04-29 15:45:00,230.19,230.23,229.42,229.55,30280.0,230.19,230.23,229.42,229.55,30280.0
2019-04-29 15:50:00,229.55,229.58,229.07,229.14,29548.0,229.55,229.58,229.07,229.14,29548.0
2019-04-29 15:55:00,229.19,229.53,229.19,229.27,53386.0,229.19,229.53,229.19,229.27,53386.0
2019-04-30 09:30:00,229.86,230.63,229.32,230.18,34756.0,229.86,230.63,229.32,230.18,34756.0
2019-04-30 09:35:00,230.28,230.86,230.2,230.6,10368.0,230.28,230.86,230.2,230.6,10368.0
2019-04-30 09:40:00,230.73,231.43,230.48,230.74,18532.0,230.73,231.43,230.48,230.74,18532.0
2019-04-30 09:45:00,230.67,230.86,230.02,230.86,8002.0,230.67,230.86,230.02,230.86,8002.0
2019-04-30 09:50:00,230.7,230.72,230.01,230.2,16547.0,230.7,230.72,230.01,230.2,16547.0
2019-04-30 09:55:00,230.2,230.67,230.01,230.51,22386.0,230.2,230.67,230.01,230.51,22386.0
2019-04-30 10:00:00,230.47,230.59,230.01,230.19,21147.0,230.47,230.59,230.01,230.19,21147.0
2019-04-30 10:05:00,230.24,230.51,230.01,230.13,16560.0,230.24,230.51,230.01,230.13,16560.0
2019-04-30 10:10:00,230.05,230.22,229.97,230.22,37154.0,230.05,230.22,229.97,230.22,37154.0
2019-04-30 10:15:00,230.22,230.32,229.63,229.92,20834.0,230.22,230.32,229.63,229.92,20834.0
2019-04-30 10:20:00,229.92,230.08,229.79,230.0,7975.0,229.92,230.08,229.79,230.0,7975.0
2019-04-30 10:25:00,230.1,230.1,228.65,228.96,15339.0,230.1,230.1,228.65,228.96,15339.0
2019-04-30 10:30:00,228.97,229.25,228.88,229.14,16015.0,228.97,229.25,228.88,229.14,16015.0
2019-04-30 10:35:00,229.14,229.14,228.42,228.42,10895.0,229.14,229.14,228.42,228.42,10895.0
2019-04-30 10:40:00,228.3,228.63,228.0,228.08,16751.0,228.3,228.63,228.0,228.08,16751.0
2019-04-30 10:45:00,228.13,228.65,228.09,228.22,7593.0,228.13,228.65,228.09,228.22,7593.0
2019-04-30 10:50:00,228.1,228.57,227.96,228.1,14242.0,228.1,228.57,227.96,228.1,14242.0
2019-04-30 10:55:00,228.13,228.5,228.02,228.42,17685.0,228.13,228.5,228.02,228.42,17685.0
2019-04-30 11:00:00,228.37,228.4,226.4,226.68,23074.0,228.37,228.4,226.4,226.68,23074.0
2019-04-30 11:05:00,226.77,227.49,226.6,227.2,22128.0,226.77,227.49,226.6,227.2,22128.0
2019-04-30 11:10:00,227.31,227.48,226.84,227.23,15126.0,227.31,227.48,226.84,227.23,15126.0
2019-04-30 11:15:00,227.2,227.55,227.04,227.5,10987.0,227.2,227.55,227.04,227.5,10987.0
2019-04-30 11:20:00,227.46,227.64,226.8,227.34,17974.0,227.46,227.64,226.8,227.34,17974.0
2019-04-30 11:25:00,227.34,227.7,227.31,227.31,23968.0,227.34,227.7,227.31,227.31,23968.0
2019-04-30 11:30:00,227.35,227.65,227.31,227.57,15103.0,227.35,227.65,227.31,227.57,15103.0
2019-04-30 11:35:00,227.62,227.64,227.25,227.34,16019.0,227.62,227.64,227.25,227.34,16019.0
2019-04-30 11:40:00,227.34,227.41,226.89,227.41,8835.0,227.34,227.41,226.89,227.41,8835.0
2019-04-30 11:45:00,227.41,227.67,227.34,227.59,10763.0,227.41,227.67,227.34,227.59,10763.0
2019-04-30 11:50:00,227.64,227.89,227.64,227.8,11207.0,227.64,227.89,227.64,227.8,11207.0
2019-04-30 11:55:00,227.9,228.23,227.86,227.86,22664.0,227.9,228.23,227.86,227.86,22664.0
2019-04-30 12:00:00,227.87,227.87,227.1,227.27,35297.0,227.87,227.87,227.1,227.27,35297.0
2019-04-30 12:05:00,227.15,227.15,226.5,226.98,32887.0,227.15,227.15,226.5,226.98,32887.0
2019-04-30 12:10:00,227.03,228.04,227.03,228.0,24206.0,227.03,228.04,227.03,228.0,24206.0
2019-04-30 12:15:00,228.04,228.79,228.04,228.44,23169.0,228.04,228.79,228.04,228.44,23169.0
2019-04-30 12:20:00,228.5,228.61,228.04,228.19,13170.0,228.5,228.61,228.04,228.19,13170.0
2019-04-30 12:25:00,228.13,228.48,228.1,228.23,14751.0,228.13,228.48,228.1,228.23,14751.0
2019-04-30 12:30:00,228.11,228.22,227.75,228.08,11490.0,228.11,228.22,227.75,228.08,11490.0
2019-04-30 12:35:00,228.0,228.06,227.78,228.03,6514.0,228.0,228.06,227.78,228.03,6514.0
2019-04-30 12:40:00,228.02,228.02,227.71,227.87,8764.0,228.02,228.02,227.71,227.87,8764.0
2019-04-30 12:45:00,227.9,227.95,227.78,227.95,5654.0,227.9,227.95,227.78,227.95,5654.0
2019-04-30 12:50:00,227.87,228.05,227.68,228.01,8403.0,227.87,228.05,227.68,228.01,8403.0
2019-04-30 12:55:00,228.05,228.36,228.05,228.36,11072.0,228.05,228.36,228.05,228.36,11072.0
2019-04-30 13:00:00,228.35,228.63,228.35,228.55,8174.0,228.35,228.63,228.35,228.55,8174.0
2019-04-30 13:05:00,228.54,228.94,228.54,228.89,10988.0,228.54,228.94,228.54,228.89,10988.0
2019-04-30 13:10:00,228.88,228.95,228.73,228.79,16059.0,228.88,228.95,228.73,228.79,16059.0
2019-04-30 13:15:00,228.76,228.91,228.59,228.79,10260.0,228.76,228.91,228.59,228.79,10260.0
2019-04-30 13:20:00,228.79,228.89,228.46,228.46,9040.0,228.79,228.89,228.46,228.46,9040.0
2019-04-30 13:25:00,228.54,228.61,228.3,228.41,6637.0,228.54,228.61,228.3,228.41,6637.0
2019-04-30 13:30:00,228.37,228.75,228.33,228.75,6646.0,228.37,228.75,228.33,228.75,6646.0
2019-04-30 13:35:00,228.8,229.2,228.8,228.99,14070.0,228.8,229.2,228.8,228.99,14070.0
2019-04-30 13:40:00,228.93,229.12,228.85,229.06,28360.0,228.93,229.12,228.85,229.06,28360.0
2019-04-30 13:45:00,229.08,229.09,228.39,228.47,12954.0,229.08,229.09,228.39,228.47,12954.0
2019-04-30 13:50:00,228.51,228.55,228.35,228.43,12108.0,228.51,228.55,228.35,228.43,12108.0
2019-04-30 13:55:00,228.48,228.51,228.23,228.29,11179.0,228.48,228.51,228.23,228.29,11179.0
2019-04-30 14:00:00,228.34,228.39,227.85,227.92,19176.0,228.34,228.39,227.85,227.92,19176.0
2019-04-30 14:05:00,227.91,228.4,227.91,228.15,16042.0,227.91,228.4,227.91,228.15,16042.0
2019-04-30 14:10:00,228.14,228.45,228.01,228.43,15675.0,228.14,228.45,228.01,228.43,15675.0
2019-04-30 14:15:00,228.45,228.52,228.26,228.4,16101.0,228.45,228.52,228.26,228.4,16101.0
2019-04-30 14:20:00,228.43,229.04,228.34,228.94,13541.0,228.43,229.04,228.34,228.94,13541.0
2019-04-30 14:25:00,228.98,229.36,228.97,229.35,8134.0,228.98,229.36,228.97,229.35,8134.0
2019-04-30 14:30:00,229.29,229.46,229.26,229.41,12572.0,229.29,229.46,229.26,229.41,12572.0
2019-04-30 14:35:00,229.45,229.56,229.24,229.31,12555.0,229.45,229.56,229.24,229.31,12555.0
2019-04-30 14:40:00,229.26,229.4,228.92,228.94,12118.0,229.26,229.4,228.92,228.94,12118.0
2019-04-30 14:45:00,228.97,229.15,228.77,229.08,9766.0,228.97,229.15,228.77,229.08,9766.0
2019-04-30 14:50:00,229.0,229.09,228.65,228.68,9339.0,229.0,229.09,228.65,228.68,9339.0
2019-04-30 14:55:00,228.69,229.18,228.68,228.97,11802.0,228.69,229.18,228.68,228.97,11802.0
2019-04-30 15:00:00,229.05,229.12,228.97,228.98,11420.0,229.05,229.12,228.97,228.98,11420.0
2019-04-30 15:05:00,229.02,229.34,229.01,229.16,15239.0,229.02,229.34,229.01,229.16,15239.0
2019-04-30 15:10:00,229.15,229.19,228.91,228.95,7850.0,229.15,229.19,228.91,228.95,7850.0
2019-04-30 15:15:00,228.91,228.91,228.54,228.72,14312.0,228.91,228.91,228.54,228.72,14312.0
2019-04-30 15:20:00,228.75,229.08,228.75,229.01,14292.0,228.75,229.08,228.75,229.01,14292.0
2019-04-30 15:25:00,229.03,229.54,229.03,229.43,38641.0,229.03,229.54,229.03,229.43,38641.0
2019-04-30 15:30:00,229.41,229.76,229.24,229.3,26006.0,229.41,229.76,229.24,229.3,26006.0
2019-04-30 15:35:00,229.26,229.3,229.05,229.12,21756.0,229.26,229.3,229.05,229.12,21756.0
2019-04-30 15:40:00,229.08,229.29,229.04,229.13,25751.0,229.08,229.29,229.04,229.13,25751.0
2019-04-30 15:45:00,229.18,229.5,229.1,229.33,32037.0,229.18,229.5,229.1,229.33,32037.0
2019-04-30 15:50:00,229.31,229.4,228.85,228.95,29604.0,229.31,229.4,228.85,228.95,29604.0
2019-04-30 15:55:00,228.94,229.55,228.94,229.13,81413.0,228.94,229.55,228.94,229.13,81413.0
2019-05-01 09:30:00,228.57,229.73,228.02,228.33,39499.0,228.57,229.73,228.02,228.33,39499.0
2019-05-01 09:35:00,228.23,228.75,227.89,228.75,14744.0,228.23,228.75,227.89,228.75,14744.0
2019-05-01 09:40:00,228.74,228.81,228.31,228.76,11585.0,228.74,228.81,228.31,228.76,11585.0
2019-05-01 09:45:00,228.8,228.81,228.15,228.54,11007.0,228.8,228.81,228.15,228.54,11007.0
2019-05-01 09:50:00,228.67,229.0,228.4,228.4,14536.0,228.67,229.0,228.4,228.4,14536.0
2019-05-01 09:55:00,228.56,229.0,228.56,228.72,13790.0,228.56,229.0,228.56,228.72,13790.0
2019-05-01 10:00:00,228.63,229.3,228.31,229.3,9036.0,228.63,229.3,228.31,229.3,9036.0
2019-05-01 10:05:00,229.26,229.72,228.79,229.28,23559.0,229.26,229.72,228.79,229.28,23559.0
2019-05-01 10:10:00,229.28,230.42,229.25,230.32,14859.0,229.28,230.42,229.25,230.32,14859.0
2019-05-01 10:15:00,230.39,230.78,230.22,230.4,20299.0,230.39,230.78,230.22,230.4,20299.0
2019-05-01 10:20:00,230.49,230.75,230.35,230.58,12680.0,230.49,230.75,230.35,230.58,12680.0
2019-05-01 10:25:00,230.64,230.83,230.32,230.53,14652.0,230.64,230.83,230.32,230.53,14652.0
2019-05-01 10:30:00,230.47,230.77,230.06,230.69,6181.0,230.47,230.77,230.06,230.69,6181.0
2019-05-01 10:35:00,230.77,231.17,230.77,230.83,20826.0,230.77,231.17,230.77,230.83,20826.0
2019-05-01 10:40:00,230.95,231.75,230.86,231.38,16091.0,230.95,231.75,230.86,231.38,16091.0
2019-05-01 10:45:00,231.29,232.04,231.28,231.78,26610.0,231.29,232.04,231.28,231.78,26610.0
2019-05-01 10:50:00,231.72,232.15,231.47,231.94,8119.0,231.72,232.15,231.47,231.94,8119.0
2019-05-01 10:55:00,231.85,231.85,231.52,231.78,3515.0,231.85,231.85,231.52,231.78,3515.0
2019-05-01 11:00:00,231.69,231.72,231.33,231.51,14627.0,231.69,231.72,231.33,231.51,14627.0
2019-05-01 11:05:00,231.68,232.03,231.61,231.95,17127.0,231.68,232.03,231.61,231.95,17127.0
2019-05-01 11:10:00,232.03,232.19,231.94,232.17,8452.0,232.03,232.19,231.94,232.17,8452.0
2019-05-01 11:15:00,232.1,232.1,231.51,231.59,8525.0,232.1,232.1,231.51,231.59,8525.0
2019-05-01 11:20:00,231.63,231.64,230.82,231.0,10927.0,231.63,231.64,230.82,231.0,10927.0
2019-05-01 11:25:00,231.0,231.04,230.5,230.7,5009.0,231.0,231.04,230.5,230.7,5009.0
2019-05-01 11:30:00,230.67,230.93,230.48,230.87,5812.0,230.67,230.93,230.48,230.87,5812.0
2019-05-01 11:35:00,230.89,231.28,230.74,231.18,7538.0,230.89,231.28,230.74,231.18,7538.0
2019-05-01 11:40:00,231.21,231.34,230.91,231.13,12278.0,231.21,231.34,230.91,231.13,12278.0
2019-05-01 11:45:00,231.11,231.21,230.66,230.76,14053.0,231.11,231.21,230.66,230.76,14053.0
2019-05-01 11:50:00,230.84,231.0,230.65,230.74,6634.0,230.84,231.0,230.65,230.74,6634.0
2019-05-01 11:55:00,230.69,230.81,230.57,230.65,10910.0,230.69,230.81,230.57,230.65,10910.0
2019-05-01 12:00:00,230.63,230.82,230.57,230.81,8261.0,230.63,230.82,230.57,230.81,8261.0
2019-05-01 12:05:00,230.89,231.01,230.46,230.53,11952.0,230.89,231.01,230.46,230.53,11952.0
2019-05-01 12:10:00,230.59,231.62,230.59,231.52,17105.0,230.59,231.62,230.59,231.52,17105.0
2019-05-01 12:15:00,231.54,231.65,231.11,231.11,7449.0,231.54,231.65,231.11,231.11,7449.0
2019-05-01 12:20:00,231.21,231.34,230.92,231.0,6085.0,231.21,231.34,230.92,231.0,6085.0
2019-05-01 12:25:00,230.92,231.1,230.66,231.02,8999.0,230.92,231.1,230.66,231.02,8999.0
2019-05-01 12:30:00,231.02,231.59,230.97,231.59,13382.0,231.02,231.59,230.97,231.59,13382.0
2019-05-01 12:35:00,231.65,231.9,231.46,231.52,18233.0,231.65,231.9,231.46,231.52,18233.0
2019-05-01 12:40:00,231.51,231.58,230.97,231.16,10071.0,231.51,231.58,230.97,231.16,10071.0
2019-05-01 12:45:00,231.07,231.15,230.85,231.0,2823.0,231.07,231.15,230.85,231.0,2823.0
2019-05-01 12:50:00,230.99,231.0,230.62,230.76,4031.0,230.99,231.0,230.62,230.76,4031.0
2019-05-01 12:55:00,230.83,230.99,230.75,230.75,7899.0,230.83,230.99,230.75,230.75,7899.0
2019-05-01 13:00:00,230.8,231.12,230.8,230.94,6806.0,230.8,231.12,230.8,230.94,6806.0
2019-05-01 13:05:00,231.0,231.33,230.84,231.33,8169.0,231.0,231.33,230.84,231.33,8169.0
2019-05-01 13:10:00,231.17,231.7,231.12,231.69,14457.0,231.17,231.7,231.12,231.69,14457.0
2019-05-01 13:15:00,231.69,232.0,231.51,231.86,27482.0,231.69,232.0,231.51,231.86,27482.0
2019-05-01 13:20:00,231.81,232.0,231.55,231.76,22552.0,231.81,232.0,231.55,231.76,22552.0
2019-05-01 13:25:00,231.72,231.75,231.53,231.66,10523.0,231.72,231.75,231.53,231.66,10523.0
2019-05-01 13:30:00,231.75,231.81,231.63,231.7,7403.0,231.75,231.81,231.63,231.7,7403.0
2019-05-01 13:35:00,231.75,232.12,231.69,231.98,14555.0,231.75,232.12,231.69,231.98,14555.0
2019-05-01 13:40:00,232.02,232.05,231.84,231.99,6555.0,232.02,232.05,231.84,231.99,6555.0
2019-05-01 13:45:00,232.01,232.12,231.96,231.98,8231.0,232.01,232.12,231.96,231.98,8231.0
2019-05-01 13:50:00,232.01,232.06,231.71,231.78,8308.0,232.01,232.06,231.71,231.78,8308.0
2019-05-01 13:55:00,231.84,232.01,231.72,231.86,7149.0,231.84,232.01,231.72,231.86,7149.0
2019-05-01 14:00:00,231.81,232.05,231.66,232.05,12027.0,231.81,232.05,231.66,232.05,12027.0
2019-05-01 14:05:00,232.05,232.21,231.94,232.11,12198.0,232.05,232.21,231.94,232.11,12198.0
2019-05-01 14:10:00,232.08,232.17,231.93,231.98,10501.0,232.08,232.17,231.93,231.98,10501.0
2019-05-01 14:15:00,231.99,232.44,231.99,232.39,15801.0,231.99,232.44,231.99,232.39,15801.0
2019-05-01 14:20:00,232.33,232.33,232.07,232.09,9289.0,232.33,232.33,232.07,232.09,9289.0
2019-05-01 14:25:00,232.13,232.14,231.8,231.8,9370.0,232.13,232.14,231.8,231.8,9370.0
2019-05-01 14:30:00,231.76,232.03,231.28,231.34,11334.0,231.76,232.03,231.28,231.34,11334.0
2019-05-01 14:35:00,231.28,231.35,230.39,230.39,8852.0,231.28,231.35,230.39,230.39,8852.0
2019-05-01 14:40:00,230.34,230.59,230.03,230.41,13070.0,230.34,230.59,230.03,230.41,13070.0
2019-05-01 14:45:00,230.45,230.74,230.36,230.53,12458.0,230.45,230.74,230.36,230.53,12458.0
2019-05-01 14:50:00,230.53,230.8,230.28,230.6,14571.0,230.53,230.8,230.28,230.6,14571.0
2019-05-01 14:55:00,230.65,230.77,230.35,230.36,8819.0,230.65,230.77,230.35,230.36,8819.0
2019-05-01 15:00:00,230.34,230.53,230.13,230.14,15212.0,230.34,230.53,230.13,230.14,15212.0
2019-05-01 15:05:00,230.14,230.2,229.95,230.14,8513.0,230.14,230.2,229.95,230.14,8513.0
2019-05-01 15:10:00,230.25,230.36,230.03,230.36,13976.0,230.25,230.36,230.03,230.36,13976.0
2019-05-01 15:15:00,230.27,231.11,230.27,231.11,12916.0,230.27,231.11,230.27,231.11,12916.0
2019-05-01 15:20:00,231.13,231.14,230.49,230.49,13853.0,231.13,231.14,230.49,230.49,13853.0
2019-05-01 15:25:00,230.45,230.45,230.11,230.38,20867.0,230.45,230.45,230.11,230.38,20867.0
2019-05-01 15:30:00,230.24,230.48,229.86,230.03,20740.0,230.24,230.48,229.86,230.03,20740.0
2019-05-01 15:35:00,229.99,230.48,229.99,230.2,17111.0,229.99,230.48,229.99,230.2,17111.0
2019-05-01 15:40:00,230.2,230.28,230.05,230.16,20563.0,230.2,230.28,230.05,230.16,20563.0
2019-05-01 15:45:00,230.14,230.14,229.42,229.54,36421.0,230.14,230.14,229.42,229.54,36421.0
2019-05-01 15:50:00,229.52,229.67,229.15,229.16,35102.0,229.52,229.67,229.15,229.16,35102.0
2019-05-01 15:55:00,229.23,229.8,229.11,229.5,59903.0,229.23,229.8,229.11,229.5,59903.0
2019-05-02 09:30:00,229.83,230.54,229.22,230.5,25469.0,229.83,230.54,229.22,230.5,25469.0
2019-05-02 09:35:00,230.51,231.55,230.45,231.36,22054.0,230.51,231.55,230.45,231.36,22054.0
2019-05-02 09:40:00,231.47,231.63,230.2,231.28,8999.0,231.47,231.63,230.2,231.28,8999.0
2019-05-02 09:45:00,231.2,233.0,231.19,232.71,24964.0,231.2,233.0,231.19,232.71,24964.0
2019-05-02 09:50:00,232.69,234.3,232.56,233.94,45777.0,232.69,234.3,232.56,233.94,45777.0
2019-05-02 09:55:00,233.84,234.49,233.36,234.24,39236.0,233.84,234.49,233.36,234.24,39236.0
2019-05-02 10:00:00,234.32,234.32,232.98,233.33,23451.0,234.32,234.32,232.98,233.33,23451.0
2019-05-02 10:05:00,233.33,233.67,231.3,231.31,19229.0,233.33,233.67,231.3,231.31,19229.0
2019-05-02 10:10:00,231.56,232.84,231.53,232.71,15187.0,231.56,232.84,231.53,232.71,15187.0
2019-05-02 10:15:00,232.55,233.32,232.42,233.0,26005.0,232.55,233.32,232.42,233.0,26005.0
2019-05-02 10:20:00,233.11,233.83,233.11,233.68,16875.0,233.11,233.83,233.11,233.68,16875.0
2019-05-02 10:25:00,233.83,234.48,233.5,234.25,35588.0,233.83,234.48,233.5,234.25,35588.0
2019-05-02 10:30:00,234.1,234.33,233.8,233.9,14746.0,234.1,234.33,233.8,233.9,14746.0
2019-05-02 10:35:00,233.9,234.06,233.66,233.66,19869.0,233.9,234.06,233.66,233.66,19869.0
2019-05-02 10:40:00,233.65,233.65,232.31,232.34,15799.0,233.65,233.65,232.31,232.34,15799.0
2019-05-02 10:45:00,232.31,232.31,231.98,232.0,13977.0,232.31,232.31,231.98,232.0,13977.0
2019-05-02 10:50:00,232.0,232.04,231.15,231.4,15972.0,232.0,232.04,231.15,231.4,15972.0
2019-05-02 10:55:00,231.4,232.33,231.33,231.5,21268.0,231.4,232.33,231.33,231.5,21268.0
2019-05-02 11:00:00,231.56,231.7,231.22,231.53,7231.0,231.56,231.7,231.22,231.53,7231.0
2019-05-02 11:05:00,231.51,231.84,231.45,231.73,10101.0,231.51,231.84,231.45,231.73,10101.0
2019-05-02 11:10:00,231.67,231.95,231.42,231.62,7783.0,231.67,231.95,231.42,231.62,7783.0
2019-05-02 11:15:00,231.61,231.64,231.0,231.41,9771.0,231.61,231.64,231.0,231.41,9771.0
2019-05-02 11:20:00,231.46,231.54,230.96,231.1,14103.0,231.46,231.54,230.96,231.1,14103.0
2019-05-02 11:25:00,231.22,231.49,230.99,231.33,8288.0,231.22,231.49,230.99,231.33,8288.0
2019-05-02 11:30:00,231.27,232.13,231.27,232.11,21021.0,231.27,232.13,231.27,232.11,21021.0
2019-05-02 11:35:00,232.09,232.34,231.89,231.9,11151.0,232.09,232.34,231.89,231.9,11151.0
2019-05-02 11:40:00,231.82,232.03,231.0,231.0,7901.0,231.82,232.03,231.0,231.0,7901.0
2019-05-02 11:45:00,230.91,231.12,230.27,230.75,20392.0,230.91,231.12,230.27,230.75,20392.0
2019-05-02 11:50:00,230.83,230.83,230.28,230.38,19134.0,230.83,230.83,230.28,230.38,19134.0
2019-05-02 11:55:00,230.44,230.68,230.09,230.44,9341.0,230.44,230.68,230.09,230.44,9341.0
2019-05-02 12:00:00,230.44,230.5,230.17,230.3,9527.0,230.44,230.5,230.17,230.3,9527.0
2019-05-02 12:05:00,230.39,230.54,229.89,230.4,17566.0,230.39,230.54,229.89,230.4,17566.0
2019-05-02 12:10:00,230.48,230.62,229.65,229.65,15965.0,230.48,230.62,229.65,229.65,15965.0
2019-05-02 12:15:00,229.72,229.8,229.23,229.35,11989.0,229.72,229.8,229.23,229.35,11989.0
2019-05-02 12:20:00,229.47,229.75,229.47,229.59,6650.0,229.47,229.75,229.47,229.59,6650.0
2019-05-02 12:25:00,229.6,229.83,229.51,229.79,9177.0,229.6,229.83,229.51,229.79,9177.0
2019-05-02 12:30:00,229.8,230.62,229.8,230.6,7672.0,229.8,230.62,229.8,230.6,7672.0
2019-05-02 12:35:00,230.48,230.6,230.16,230.29,7542.0,230.48,230.6,230.16,230.29,7542.0
2019-05-02 12:40:00,230.36,230.5,229.86,230.03,10189.0,230.36,230.5,229.86,230.03,10189.0
2019-05-02 12:45:00,229.96,230.21,229.71,230.03,5311.0,229.96,230.21,229.71,230.03,5311.0
2019-05-02 12:50:00,230.07,230.12,229.78,229.93,8897.0,230.07,230.12,229.78,229.93,8897.0
2019-05-02 12:55:00,230.05,230.38,229.9,230.22,11896.0,230.05,230.38,229.9,230.22,11896.0
2019-05-02 13:00:00,230.22,230.38,229.58,229.58,7396.0,230.22,230.38,229.58,229.58,7396.0
2019-05-02 13:05:00,229.66,230.14,229.6,230.14,8088.0,229.66,230.14,229.6,230.14,8088.0
2019-05-02 13:10:00,230.14,230.73,230.14,230.43,11038.0,230.14,230.73,230.14,230.43,11038.0
2019-05-02 13:15:00,230.47,230.86,230.46,230.62,7356.0,230.47,230.86,230.46,230.62,7356.0
2019-05-02 13:20:00,230.64,231.15,230.57,231.02,11662.0,230.64,231.15,230.57,231.02,11662.0
2019-05-02 13:25:00,230.94,231.09,230.5,230.65,6930.0,230.94,231.09,230.5,230.65,6930.0
2019-05-02 13:30:00,230.65,230.72,230.51,230.72,5090.0,230.65,230.72,230.51,230.72,5090.0
2019-05-02 13:35:00,230.71,231.17,230.69,231.01,9789.0,230.71,231.17,230.69,231.01,9789.0
2019-05-02 13:40:00,231.08,231.16,230.55,230.67,6572.0,231.08,231.16,230.55,230.67,6572.0
2019-05-02 13:45:00,230.58,230.72,230.48,230.59,18911.0,230.58,230.72,230.48,230.59,18911.0
2019-05-02 13:50:00,230.54,231.37,230.54,230.82,9822.0,230.54,231.37,230.54,230.82,9822.0
2019-05-02 13:55:00,230.77,231.22,230.7,230.98,9631.0,230.77,231.22,230.7,230.98,9631.0
2019-05-02 14:00:00,230.98,231.17,230.83,231.12,5594.0,230.98,231.17,230.83,231.12,5594.0
2019-05-02 14:05:00,231.11,231.38,231.01,231.23,10517.0,231.11,231.38,231.01,231.23,10517.0
2019-05-02 14:10:00,231.22,231.84,231.22,231.84,20232.0,231.22,231.84,231.22,231.84,20232.0
2019-05-02 14:15:00,231.79,232.21,231.78,231.92,13217.0,231.79,232.21,231.78,231.92,13217.0
2019-05-02 14:20:00,231.85,232.17,231.85,232.06,11231.0,231.85,232.17,231.85,232.06,11231.0
2019-05-02 14:25:00,232.08,232.24,231.13,231.18,9704.0,232.08,232.24,231.13,231.18,9704.0
2019-05-02 14:30:00,231.2,231.27,230.64,230.64,15333.0,231.2,231.27,230.64,230.64,15333.0
2019-05-02 14:35:00,230.7,230.71,230.24,230.46,13317.0,230.7,230.71,230.24,230.46,13317.0
2019-05-02 14:40:00,230.34,230.67,230.28,230.67,7949.0,230.34,230.67,230.28,230.67,7949.0
2019-05-02 14:45:00,230.68,230.84,230.2,230.2,14097.0,230.68,230.84,230.2,230.2,14097.0
2019-05-02 14:50:00,230.13,230.57,229.95,230.54,12175.0,230.13,230.57,229.95,230.54,12175.0
2019-05-02 14:55:00,230.51,230.68,230.33,230.48,20515.0,230.51,230.68,230.33,230.48,20515.0
2019-05-02 15:00:00,230.4,230.5,230.17,230.5,7736.0,230.4,230.5,230.17,230.5,7736.0
2019-05-02 15:05:00,230.49,230.67,230.25,230.25,8494.0,230.49,230.67,230.25,230.25,8494.0
2019-05-02 15:10:00,230.31,230.44,230.23,230.25,9193.0,230.31,230.44,230.23,230.25,9193.0
2019-05-02 15:15:00,230.25,230.62,230.24,230.43,9371.0,230.25,230.62,230.24,230.43,9371.0
2019-05-02 15:20:00,230.41,230.6,230.28,230.51,9326.0,230.41,230.6,230.28,230.51,9326.0
2019-05-02 15:25:00,230.52,230.64,230.37,230.38,9233.0,230.52,230.64,230.37,230.38,9233.0
2019-05-02 15:30:00,230.33,230.47,230.11,230.17,17899.0,230.33,230.47,230.11,230.17,17899.0
2019-05-02 15:35:00,230.15,230.2,229.66,229.67,17249.0,230.15,230.2,229.66,229.67,17249.0
2019-05-02 15:40:00,229.68,229.91,229.27,229.89,31876.0,229.68,229.91,229.27,229.89,31876.0
2019-05-02 15:45:00,229.89,230.18,229.79,229.94,19619.0,229.89,230.18,229.79,229.94,19619.0
2019-05-02 15:50:00,229.91,230.04,229.47,229.76,42272.0,229.91,230.04,229.47,229.76,42272.0
2019-05-02 15:55:00,229.82,230.59,229.82,230.5,86899.0,229.82,230.59,229.82,230.5,86899.0
2019-05-03 09:30:00,232.5,233.41,232.01,232.64,51754.0,232.5,233.41,232.01,232.64,51754.0
2019-05-03 09:35:00,232.62,233.18,232.28,232.29,34803.0,232.62,233.18,232.28,232.29,34803.0
2019-05-03 09:40:00,232.26,232.97,231.83,232.81,26817.0,232.26,232.97,231.83,232.81,26817.0
2019-05-03 09:45:00,232.86,232.95,231.99,232.34,23049.0,232.86,232.95,231.99,232.34,23049.0
2019-05-03 09:50:00,232.39,233.18,232.38,232.73,49549.0,232.39,233.18,232.38,232.73,49549.0
2019-05-03 09:55:00,232.75,233.17,232.54,232.75,78223.0,232.75,233.17,232.54,232.75,78223.0
2019-05-03 10:00:00,232.64,233.2,232.6,232.97,39620.0,232.64,233.2,232.6,232.97,39620.0
2019-05-03 10:05:00,233.05,233.85,233.0,233.37,34244.0,233.05,233.85,233.0,233.37,34244.0
2019-05-03 10:10:00,233.43,233.75,232.92,233.23,19746.0,233.43,233.75,232.92,233.23,19746.0
2019-05-03 10:15:00,233.27,233.31,232.89,233.11,9610.0,233.27,233.31,232.89,233.11,9610.0
2019-05-03 10:20:00,233.12,233.26,232.67,232.73,18816.0,233.12,233.26,232.67,232.73,18816.0
2019-05-03 10:25:00,232.86,233.27,232.73,233.27,18285.0,232.86,233.27,232.73,233.27,18285.0
2019-05-03 10:30:00,233.3,233.9,233.14,233.9,22783.0,233.3,233.9,233.14,233.9,22783.0
2019-05-03 10:35:00,233.94,234.11,233.26,233.26,53641.0,233.94,234.11,233.26,233.26,53641.0
2019-05-03 10:40:00,233.4,233.63,233.11,233.21,9364.0,233.4,233.63,233.11,233.21,9364.0
2019-05-03 10:45:00,233.25,233.26,232.42,232.49,12090.0,233.25,233.26,232.42,232.49,12090.0
2019-05-03 10:50:00,232.49,232.53,231.78,232.16,12790.0,232.49,232.53,231.78,232.16,12790.0
2019-05-03 10:55:00,232.23,232.53,231.84,232.27,14666.0,232.23,232.53,231.84,232.27,14666.0
2019-05-03 11:00:00,232.27,232.99,232.12,232.88,38816.0,232.27,232.99,232.12,232.88,38816.0
2019-05-03 11:05:00,232.98,233.11,232.63,232.78,26822.0,232.98,233.11,232.63,232.78,26822.0
2019-05-03 11:10:00,232.78,233.09,232.71,232.8,8083.0,232.78,233.09,232.71,232.8,8083.0
2019-05-03 11:15:00,232.75,232.95,232.39,232.39,21145.0,232.75,232.95,232.39,232.39,21145.0
2019-05-03 11:20:00,232.55,232.66,232.29,232.29,9976.0,232.55,232.66,232.29,232.29,9976.0
2019-05-03 11:25:00,232.28,232.32,231.85,231.89,16004.0,232.28,232.32,231.85,231.89,16004.0
2019-05-03 11:30:00,231.96,232.03,231.68,231.94,9946.0,231.96,232.03,231.68,231.94,9946.0
2019-05-03 11:35:00,231.95,232.38,231.88,232.26,16894.0,231.95,232.38,231.88,232.26,16894.0
2019-05-03 11:40:00,232.31,232.39,231.89,232.05,21606.0,232.31,232.39,231.89,232.05,21606.0
2019-05-03 11:45:00,232.02,232.24,231.87,232.22,21996.0,232.02,232.24,231.87,232.22,21996.0
2019-05-03 11:50:00,232.22,232.54,232.16,232.43,10634.0,232.22,232.54,232.16,232.43,10634.0
2019-05-03 11:55:00,232.56,232.86,232.3,232.56,14621.0,232.56,232.86,232.3,232.56,14621.0
2019-05-03 12:00:00,232.68,232.89,232.31,232.49,15230.0,232.68,232.89,232.31,232.49,15230.0
2019-05-03 12:05:00,232.54,232.8,232.45,232.55,9080.0,232.54,232.8,232.45,232.55,9080.0
2019-05-03 12:10:00,232.56,232.66,232.47,232.56,8600.0,232.56,232.66,232.47,232.56,8600.0
2019-05-03 12:15:00,232.5,232.59,232.31,232.36,6721.0,232.5,232.59,232.31,232.36,6721.0
2019-05-03 12:20:00,232.31,232.31,231.77,231.77,19804.0,232.31,232.31,231.77,231.77,19804.0
2019-05-03 12:25:00,231.74,231.88,231.62,231.75,13058.0,231.74,231.88,231.62,231.75,13058.0
2019-05-03 12:30:00,231.84,232.16,231.79,232.02,13624.0,231.84,232.16,231.79,232.02,13624.0
2019-05-03 12:35:00,232.04,232.05,231.77,231.77,10432.0,232.04,232.05,231.77,231.77,10432.0
2019-05-03 12:40:00,231.94,232.2,231.77,232.13,9621.0,231.94,232.2,231.77,232.13,9621.0
2019-05-03 12:45:00,232.17,232.57,232.17,232.39,10176.0,232.17,232.57,232.17,232.39,10176.0
2019-05-03 12:50:00,232.42,232.64,232.31,232.52,7200.0,232.42,232.64,232.31,232.52,7200.0
2019-05-03 12:55:00,232.58,232.68,232.31,232.31,8073.0,232.58,232.68,232.31,232.31,8073.0
2019-05-03 13:00:00,232.36,232.41,231.85,231.85,13844.0,232.36,232.41,231.85,231.85,13844.0
2019-05-03 13:05:00,231.87,232.07,231.82,231.98,9671.0,231.87,232.07,231.82,231.98,9671.0
2019-05-03 13:10:00,231.94,232.09,231.94,232.0,15149.0,231.94,232.09,231.94,232.0,15149.0
2019-05-03 13:15:00,232.1,232.75,232.0,232.69,25849.0,232.1,232.75,232.0,232.69,25849.0
2019-05-03 13:20:00,232.7,232.75,232.05,232.05,16355.0,232.7,232.75,232.05,232.05,16355.0
2019-05-03 13:25:00,232.03,232.03,231.65,231.81,7389.0,232.03,232.03,231.65,231.81,7389.0
2019-05-03 13:30:00,231.81,232.03,231.71,232.03,9544.0,231.81,232.03,231.71,232.03,9544.0
2019-05-03 13:35:00,232.04,232.16,231.72,231.86,14815.0,232.04,232.16,231.72,231.86,14815.0
2019-05-03 13:40:00,231.85,232.02,231.67,231.93,18771.0,231.85,232.02,231.67,231.93,18771.0
2019-05-03 13:45:00,232.03,232.41,231.92,232.31,5476.0,232.03,232.41,231.92,232.31,5476.0
2019-05-03 13:50:00,232.4,232.88,232.27,232.85,10350.0,232.4,232.88,232.27,232.85,10350.0
2019-05-03 13:55:00,232.76,233.22,232.76,232.93,11515.0,232.76,233.22,232.76,232.93,11515.0
2019-05-03 14:00:00,232.94,233.27,232.93,233.02,12542.0,232.94,233.27,232.93,233.02,12542.0
2019-05-03 14:05:00,233.08,233.32,232.81,232.88,60630.0,233.08,233.32,232.81,232.88,60630.0
2019-05-03 14:10:00,232.84,232.91,232.71,232.83,5688.0,232.84,232.91,232.71,232.83,5688.0
2019-05-03 14:15:00,232.86,232.87,232.49,232.57,10260.0,232.86,232.87,232.49,232.57,10260.0
2019-05-03 14:20:00,232.59,232.74,232.52,232.6,5147.0,232.59,232.74,232.52,232.6,5147.0
2019-05-03 14:25:00,232.68,233.13,232.68,233.12,6610.0,232.68,233.13,232.68,233.12,6610.0
2019-05-03 14:30:00,233.08,233.25,232.55,232.64,9886.0,233.08,233.25,232.55,232.64,9886.0
2019-05-03 14:35:00,232.64,232.64,232.23,232.32,10152.0,232.64,232.64,232.23,232.32,10152.0
2019-05-03 14:40:00,232.28,232.47,232.15,232.24,11333.0,232.28,232.47,232.15,232.24,11333.0
2019-05-03 14:45:00,232.24,232.44,232.19,232.44,6600.0,232.24,232.44,232.19,232.44,6600.0
2019-05-03 14:50:00,232.44,232.47,232.0,232.12,14255.0,232.44,232.47,232.0,232.12,14255.0
2019-05-03 14:55:00,232.14,232.27,232.01,232.1,7736.0,232.14,232.27,232.01,232.1,7736.0
2019-05-03 15:00:00,232.14,232.48,232.01,232.2,11590.0,232.14,232.48,232.01,232.2,11590.0
2019-05-03 15:05:00,232.23,232.38,232.17,232.27,7540.0,232.23,232.38,232.17,232.27,7540.0
2019-05-03 15:10:00,232.21,232.25,231.76,231.88,17335.0,232.21,232.25,231.76,231.88,17335.0
2019-05-03 15:15:00,231.82,231.83,231.64,231.75,11725.0,231.82,231.83,231.64,231.75,11725.0
2019-05-03 15:20:00,231.72,231.79,231.51,231.51,29518.0,231.72,231.79,231.51,231.51,29518.0
2019-05-03 15:25:00,231.57,231.75,231.17,231.45,35852.0,231.57,231.75,231.17,231.45,35852.0
2019-05-03 15:30:00,231.45,231.56,231.15,231.18,39413.0,231.45,231.56,231.15,231.18,39413.0
2019-05-03 15:35:00,231.25,231.75,231.17,231.59,54594.0,231.25,231.75,231.17,231.59,54594.0
2019-05-03 15:40:00,231.61,231.82,230.87,230.88,32755.0,231.61,231.82,230.87,230.88,32755.0
2019-05-03 15:45:00,230.85,231.14,230.71,230.94,45245.0,230.85,231.14,230.71,230.94,45245.0
2019-05-03 15:50:00,230.91,231.01,230.55,230.97,49183.0,230.91,231.01,230.55,230.97,49183.0
2019-05-03 15:55:00,231.0,231.27,230.88,231.19,81213.0,231.0,231.27,230.88,231.19,81213.0
2019-05-06 09:30:00,229.08,229.89,227.61,229.25,34556.0,229.08,229.89,227.61,229.25,34556.0
2019-05-06 09:35:00,229.58,230.35,228.57,230.1,25719.0,229.58,230.35,228.57,230.1,25719.0
2019-05-06 09:40:00,229.79,230.05,228.5,228.85,17505.0,229.79,230.05,228.5,228.85,17505.0
2019-05-06 09:45:00,228.73,229.48,228.63,228.85,22906.0,228.73,229.48,228.63,228.85,22906.0
2019-05-06 09:50:00,228.72,229.18,228.25,229.07,17572.0,228.72,229.18,228.25,229.07,17572.0
2019-05-06 09:55:00,229.09,229.14,228.77,228.93,16270.0,229.09,229.14,228.77,228.93,16270.0
2019-05-06 10:00:00,228.86,228.87,227.5,227.95,49428.0,228.86,228.87,227.5,227.95,49428.0
2019-05-06 10:05:00,227.92,230.75,227.9,230.69,33172.0,227.92,230.75,227.9,230.69,33172.0
2019-05-06 10:10:00,230.74,232.47,230.62,231.59,73397.0,230.74,232.47,230.62,231.59,73397.0
2019-05-06 10:15:00,231.77,232.12,231.37,231.79,30336.0,231.77,232.12,231.37,231.79,30336.0
2019-05-06 10:20:00,231.78,232.43,231.54,232.27,21046.0,231.78,232.43,231.54,232.27,21046.0
2019-05-06 10:25:00,232.29,232.98,231.53,232.58,43906.0,232.29,232.98,231.53,232.58,43906.0
2019-05-06 10:30:00,232.7,233.25,232.33,233.19,35863.0,232.7,233.25,232.33,233.19,35863.0
2019-05-06 10:35:00,233.22,233.74,233.06,233.64,23617.0,233.22,233.74,233.06,233.64,23617.0
2019-05-06 10:40:00,233.74,234.1,233.28,234.05,48461.0,233.74,234.1,233.28,234.05,48461.0
2019-05-06 10:45:00,234.07,235.27,234.07,235.16,32266.0,234.07,235.27,234.07,235.16,32266.0
2019-05-06 10:50:00,235.15,236.31,234.53,234.86,60900.0,235.15,236.31,234.53,234.86,60900.0
2019-05-06 10:55:00,234.91,235.81,234.64,235.79,34439.0,234.91,235.81,234.64,235.79,34439.0
2019-05-06 11:00:00,235.51,235.99,234.83,235.09,22870.0,235.51,235.99,234.83,235.09,22870.0
2019-05-06 11:05:00,235.23,235.23,234.48,235.03,13128.0,235.23,235.23,234.48,235.03,13128.0
2019-05-06 11:10:00,234.95,235.03,234.11,234.37,13789.0,234.95,235.03,234.11,234.37,13789.0
2019-05-06 11:15:00,234.37,234.88,234.21,234.86,13034.0,234.37,234.88,234.21,234.86,13034.0
2019-05-06 11:20:00,234.82,234.98,234.51,234.91,12865.0,234.82,234.98,234.51,234.91,12865.0
2019-05-06 11:25:00,234.87,235.19,234.49,235.19,18215.0,234.87,235.19,234.49,235.19,18215.0
2019-05-06 11:30:00,235.16,235.4,234.33,234.52,18045.0,235.16,235.4,234.33,234.52,18045.0
2019-05-06 11:35:00,234.68,235.09,234.63,235.09,8408.0,234.68,235.09,234.63,235.09,8408.0
2019-05-06 11:40:00,235.1,235.47,234.91,235.22,11085.0,235.1,235.47,234.91,235.22,11085.0
2019-05-06 11:45:00,235.22,236.1,234.95,235.22,25994.0,235.22,236.1,234.95,235.22,25994.0
2019-05-06 11:50:00,235.19,235.59,235.04,235.51,9780.0,235.19,235.59,235.04,235.51,9780.0
2019-05-06 11:55:00,235.46,235.9,235.46,235.85,12869.0,235.46,235.9,235.46,235.85,12869.0
2019-05-06 12:00:00,235.84,235.95,235.05,235.4,9285.0,235.84,235.95,235.05,235.4,9285.0
2019-05-06 12:05:00,235.29,235.7,235.28,235.62,4953.0,235.29,235.7,235.28,235.62,4953.0
2019-05-06 12:10:00,235.63,235.66,235.18,235.18,18873.0,235.63,235.66,235.18,235.18,18873.0
2019-05-06 12:15:00,235.15,235.15,234.69,234.99,8312.0,235.15,235.15,234.69,234.99,8312.0
2019-05-06 12:20:00,235.0,235.35,234.93,235.09,8654.0,235.0,235.35,234.93,235.09,8654.0
2019-05-06 12:25:00,234.98,235.07,234.37,234.38,15947.0,234.98,235.07,234.37,234.38,15947.0
2019-05-06 12:30:00,234.32,234.69,234.32,234.44,12182.0,234.32,234.69,234.32,234.44,12182.0
2019-05-06 12:35:00,234.43,234.94,234.43,234.94,12746.0,234.43,234.94,234.43,234.94,12746.0
2019-05-06 12:40:00,234.87,235.24,234.85,235.13,9386.0,234.87,235.24,234.85,235.13,9386.0
2019-05-06 12:45:00,235.13,235.14,234.51,234.68,14681.0,235.13,235.14,234.51,234.68,14681.0
2019-05-06 12:50:00,234.71,234.74,233.89,234.0,22200.0,234.71,234.74,233.89,234.0,22200.0
2019-05-06 12:55:00,234.06,234.14,233.87,233.87,18950.0,234.06,234.14,233.87,233.87,18950.0
2019-05-06 13:00:00,233.86,234.2,233.81,234.18,9192.0,233.86,234.2,233.81,234.18,9192.0
2019-05-06 13:05:00,234.18,234.9,234.18,234.9,5063.0,234.18,234.9,234.18,234.9,5063.0
2019-05-06 13:10:00,234.87,235.31,234.85,235.03,19868.0,234.87,235.31,234.85,235.03,19868.0
2019-05-06 13:15:00,235.05,235.09,234.65,234.9,10080.0,235.05,235.09,234.65,234.9,10080.0
2019-05-06 13:20:00,234.92,234.96,234.34,234.48,7838.0,234.92,234.96,234.34,234.48,7838.0
2019-05-06 13:25:00,234.48,234.63,234.43,234.62,4016.0,234.48,234.63,234.43,234.62,4016.0
2019-05-06 13:30:00,234.66,234.86,234.64,234.81,3545.0,234.66,234.86,234.64,234.81,3545.0
2019-05-06 13:35:00,234.73,235.19,234.53,234.53,11685.0,234.73,235.19,234.53,234.53,11685.0
2019-05-06 13:40:00,234.48,234.62,234.11,234.11,9456.0,234.48,234.62,234.11,234.11,9456.0
2019-05-06 13:45:00,234.1,234.55,234.1,234.46,11465.0,234.1,234.55,234.1,234.46,11465.0
2019-05-06 13:50:00,234.46,234.55,234.23,234.32,7950.0,234.46,234.55,234.23,234.32,7950.0
2019-05-06 13:55:00,234.35,234.49,234.15,234.2,5666.0,234.35,234.49,234.15,234.2,5666.0
2019-05-06 14:00:00,234.25,234.5,234.18,234.35,7354.0,234.25,234.5,234.18,234.35,7354.0
2019-05-06 14:05:00,234.29,234.77,234.24,234.77,4276.0,234.29,234.77,234.24,234.77,4276.0
2019-05-06 14:10:00,234.71,234.93,234.62,234.89,9092.0,234.71,234.93,234.62,234.89,9092.0
2019-05-06 14:15:00,234.88,235.08,234.73,234.97,11418.0,234.88,235.08,234.73,234.97,11418.0
2019-05-06 14:20:00,234.96,235.04,234.58,234.65,9975.0,234.96,235.04,234.58,234.65,9975.0
2019-05-06 14:25:00,234.56,234.68,234.41,234.68,9174.0,234.56,234.68,234.41,234.68,9174.0
2019-05-06 14:30:00,234.69,235.05,234.59,235.05,7489.0,234.69,235.05,234.59,235.05,7489.0
2019-05-06 14:35:00,235.09,235.35,235.06,235.24,14840.0,235.09,235.35,235.06,235.24,14840.0
2019-05-06 14:40:00,235.3,235.79,235.24,235.79,14458.0,235.3,235.79,235.24,235.79,14458.0
2019-05-06 14:45:00,235.73,235.97,235.58,235.97,17676.0,235.73,235.97,235.58,235.97,17676.0
2019-05-06 14:50:00,235.96,236.24,235.76,236.15,18612.0,235.96,236.24,235.76,236.15,18612.0
2019-05-06 14:55:00,236.2,236.6,236.09,236.6,23623.0,236.2,236.6,236.09,236.6,23623.0
2019-05-06 15:00:00,236.57,236.68,236.25,236.26,12811.0,236.57,236.68,236.25,236.26,12811.0
2019-05-06 15:05:00,236.3,236.5,236.16,236.19,10386.0,236.3,236.5,236.16,236.19,10386.0
2019-05-06 15:10:00,236.19,236.3,235.7,235.71,10680.0,236.19,236.3,235.7,235.71,10680.0
2019-05-06 15:15:00,235.75,236.2,235.74,236.05,17337.0,235.75,236.2,235.74,236.05,17337.0
2019-05-06 15:20:00,236.16,236.55,236.1,236.41,20232.0,236.16,236.55,236.1,236.41,20232.0
2019-05-06 15:25:00,236.41,236.57,236.26,236.27,11605.0,236.41,236.57,236.26,236.27,11605.0
2019-05-06 15:30:00,236.29,236.45,236.03,236.42,14339.0,236.29,236.45,236.03,236.42,14339.0
2019-05-06 15:35:00,236.44,236.6,236.32,236.42,12966.0,236.44,236.6,236.32,236.42,12966.0
2019-05-06 15:40:00,236.38,236.45,236.08,236.26,17460.0,236.38,236.45,236.08,236.26,17460.0
2019-05-06 15:45:00,236.23,236.47,236.03,236.29,17699.0,236.23,236.47,236.03,236.29,17699.0
2019-05-06 15:50:00,236.38,236.42,236.07,236.14,22274.0,236.38,236.42,236.07,236.14,22274.0
2019-05-06 15:55:00,236.0,236.16,235.56,236.08,44553.0,236.0,236.16,235.56,236.08,44553.0
2019-05-07 09:30:00,233.79,238.17,233.16,237.02,91528.0,233.79,238.17,233.16,237.02,91528.0
2019-05-07 09:35:00,237.04,237.04,233.73,234.13,33392.0,237.04,237.04,233.73,234.13,33392.0
2019-05-07 09:40:00,234.0,234.0,231.77,231.92,59112.0,234.0,234.0,231.77,231.92,59112.0
2019-05-07 09:45:00,231.8,231.89,230.5,230.69,51424.0,231.8,231.89,230.5,230.69,51424.0
2019-05-07 09:50:00,230.85,231.28,230.46,230.81,48395.0,230.85,231.28,230.46,230.81,48395.0
2019-05-07 09:55:00,230.81,231.71,230.5,231.2,49159.0,230.81,231.71,230.5,231.2,49159.0
2019-05-07 10:00:00,231.08,231.08,229.84,229.91,46864.0,231.08,231.08,229.84,229.91,46864.0
2019-05-07 10:05:00,229.91,230.79,229.59,230.62,33099.0,229.91,230.79,229.59,230.62,33099.0
2019-05-07 10:10:00,230.48,231.34,230.33,230.43,19838.0,230.48,231.34,230.33,230.43,19838.0
2019-05-07 10:15:00,230.36,230.41,229.45,230.34,50275.0,230.36,230.41,229.45,230.34,50275.0
2019-05-07 10:20:00,230.17,230.41,229.89,230.12,16027.0,230.17,230.41,229.89,230.12,16027.0
2019-05-07 10:25:00,230.2,230.85,229.7,230.84,28835.0,230.2,230.85,229.7,230.84,28835.0
2019-05-07 10:30:00,230.83,231.0,229.63,229.84,34185.0,230.83,231.0,229.63,229.84,34185.0
2019-05-07 10:35:00,229.84,230.65,229.79,230.14,27898.0,229.84,230.65,229.79,230.14,27898.0
2019-05-07 10:40:00,230.14,230.14,229.71,229.8,18446.0,230.14,230.14,229.71,229.8,18446.0
2019-05-07 10:45:00,229.9,230.13,229.55,229.59,19004.0,229.9,230.13,229.55,229.59,19004.0
2019-05-07 10:50:00,229.66,229.7,228.72,229.32,47588.0,229.66,229.7,228.72,229.32,47588.0
2019-05-07 10:55:00,229.3,229.58,229.09,229.56,28802.0,229.3,229.58,229.09,229.56,28802.0
2019-05-07 11:00:00,229.46,229.46,228.8,229.07,20295.0,229.46,229.46,228.8,229.07,20295.0
2019-05-07 11:05:00,229.16,230.96,229.09,230.67,28096.0,229.16,230.96,229.09,230.67,28096.0
2019-05-07 11:10:00,230.66,230.76,230.18,230.69,21320.0,230.66,230.76,230.18,230.69,21320.0
2019-05-07 11:15:00,230.63,231.07,230.38,230.56,38368.0,230.63,231.07,230.38,230.56,38368.0
2019-05-07 11:20:00,230.54,230.54,229.75,230.15,17308.0,230.54,230.54,229.75,230.15,17308.0
2019-05-07 11:25:00,230.04,230.67,229.88,230.53,14522.0,230.04,230.67,229.88,230.53,14522.0
2019-05-07 11:30:00,230.49,230.59,229.81,229.86,12034.0,230.49,230.59,229.81,229.86,12034.0
2019-05-07 11:35:00,229.75,229.75,228.73,229.07,24010.0,229.75,229.75,228.73,229.07,24010.0
2019-05-07 11:40:00,229.06,229.33,228.96,229.25,10980.0,229.06,229.33,228.96,229.25,10980.0
2019-05-07 11:45:00,229.44,229.71,229.34,229.34,7428.0,229.44,229.71,229.34,229.34,7428.0
2019-05-07 11:50:00,229.4,229.41,228.85,229.27,17033.0,229.4,229.41,228.85,229.27,17033.0
2019-05-07 11:55:00,229.28,229.28,228.4,228.44,16848.0,229.28,229.28,228.4,228.44,16848.0
2019-05-07 12:00:00,228.38,228.84,228.3,228.83,15506.0,228.38,228.84,228.3,228.83,15506.0
2019-05-07 12:05:00,228.88,229.31,228.78,229.24,10547.0,228.88,229.31,228.78,229.24,10547.0
2019-05-07 12:10:00,229.19,229.25,228.83,228.86,8132.0,229.19,229.25,228.83,228.86,8132.0
2019-05-07 12:15:00,228.74,229.11,228.74,228.95,7795.0,228.74,229.11,228.74,228.95,7795.0
2019-05-07 12:20:00,228.92,229.12,228.65,228.85,20362.0,228.92,229.12,228.65,228.85,20362.0
2019-05-07 12:25:00,228.83,229.57,228.82,229.36,10919.0,228.83,229.57,228.82,229.36,10919.0
2019-05-07 12:30:00,229.5,229.8,229.48,229.48,23524.0,229.5,229.8,229.48,229.48,23524.0
2019-05-07 12:35:00,229.43,229.45,229.09,229.16,15727.0,229.43,229.45,229.09,229.16,15727.0
2019-05-07 12:40:00,229.04,229.18,228.29,228.46,21098.0,229.04,229.18,228.29,228.46,21098.0
2019-05-07 12:45:00,228.4,228.87,228.35,228.65,17399.0,228.4,228.87,228.35,228.65,17399.0
2019-05-07 12:50:00,228.6,229.37,228.6,228.93,12065.0,228.6,229.37,228.6,228.93,12065.0
2019-05-07 12:55:00,228.88,229.08,228.68,228.72,11858.0,228.88,229.08,228.68,228.72,11858.0
2019-05-07 13:00:00,228.79,229.07,228.61,228.61,17118.0,228.79,229.07,228.61,228.61,17118.0
2019-05-07 13:05:00,228.65,228.67,227.7,227.82,51151.0,228.65,228.67,227.7,227.82,51151.0
2019-05-07 13:10:00,227.85,228.64,227.76,228.35,28310.0,227.85,228.64,227.76,228.35,28310.0
2019-05-07 13:15:00,228.24,228.32,228.0,228.0,8987.0,228.24,228.32,228.0,228.0,8987.0
2019-05-07 13:20:00,227.97,227.97,227.69,227.89,22807.0,227.97,227.97,227.69,227.89,22807.0
2019-05-07 13:25:00,227.88,228.23,227.73,228.23,23836.0,227.88,228.23,227.73,228.23,23836.0
2019-05-07 13:30:00,228.15,228.6,228.1,228.55,13536.0,228.15,228.6,228.1,228.55,13536.0
2019-05-07 13:35:00,228.45,228.67,228.17,228.45,59359.0,228.45,228.67,228.17,228.45,59359.0
2019-05-07 13:40:00,228.45,228.67,228.1,228.11,19903.0,228.45,228.67,228.1,228.11,19903.0
2019-05-07 13:45:00,228.15,228.57,228.0,228.52,37810.0,228.15,228.57,228.0,228.52,37810.0
2019-05-07 13:50:00,228.44,229.36,228.44,229.07,19948.0,228.44,229.36,228.44,229.07,19948.0
2019-05-07 13:55:00,229.06,229.44,229.01,229.25,12326.0,229.06,229.44,229.01,229.25,12326.0
2019-05-07 14:00:00,229.19,229.67,228.89,229.08,30384.0,229.19,229.67,228.89,229.08,30384.0
2019-05-07 14:05:00,229.14,229.85,229.12,229.48,14603.0,229.14,229.85,229.12,229.48,14603.0
2019-05-07 14:10:00,229.54,229.54,228.3,228.37,36609.0,229.54,229.54,228.3,228.37,36609.0
2019-05-07 14:15:00,228.37,228.86,228.32,228.86,14398.0,228.37,228.86,228.32,228.86,14398.0
2019-05-07 14:20:00,228.87,228.97,228.51,228.77,14784.0,228.87,228.97,228.51,228.77,14784.0
2019-05-07 14:25:00,228.9,228.9,228.66,228.66,5575.0,228.9,228.9,228.66,228.66,5575.0
2019-05-07 14:30:00,228.74,228.95,228.5,228.63,17754.0,228.74,228.95,228.5,228.63,17754.0
2019-05-07 14:35:00,228.57,228.92,228.49,228.88,20397.0,228.57,228.92,228.49,228.88,20397.0
2019-05-07 14:40:00,228.91,229.36,228.9,228.9,16254.0,228.91,229.36,228.9,228.9,16254.0
2019-05-07 14:45:00,229.05,229.29,228.89,229.16,12090.0,229.05,229.29,228.89,229.16,12090.0
2019-05-07 14:50:00,229.16,230.0,229.16,230.0,12248.0,229.16,230.0,229.16,230.0,12248.0
2019-05-07 14:55:00,230.04,230.07,229.62,229.63,15562.0,230.04,230.07,229.62,229.63,15562.0
2019-05-07 15:00:00,229.64,229.77,229.33,229.48,11562.0,229.64,229.77,229.33,229.48,11562.0
2019-05-07 15:05:00,229.5,230.03,229.3,229.98,21698.0,229.5,230.03,229.3,229.98,21698.0
2019-05-07 15:10:00,229.98,230.32,229.9,229.9,18257.0,229.98,230.32,229.9,229.9,18257.0
2019-05-07 15:15:00,229.87,230.01,229.65,229.82,14985.0,229.87,230.01,229.65,229.82,14985.0
2019-05-07 15:20:00,229.83,229.94,229.38,229.42,15665.0,229.83,229.94,229.38,229.42,15665.0
2019-05-07 15:25:00,229.47,229.7,229.47,229.64,12960.0,229.47,229.7,229.47,229.64,12960.0
2019-05-07 15:30:00,229.57,229.69,228.85,228.91,30628.0,229.57,229.69,228.85,228.91,30628.0
2019-05-07 15:35:00,228.83,228.92,228.33,228.47,48395.0,228.83,228.92,228.33,228.47,48395.0
2019-05-07 15:40:00,228.48,229.27,228.48,229.13,42185.0,228.48,229.27,228.48,229.13,42185.0
2019-05-07 15:45:00,229.17,229.51,229.04,229.44,50987.0,229.17,229.51,229.04,229.44,50987.0
2019-05-07 15:50:00,229.37,229.64,229.27,229.42,53841.0,229.37,229.64,229.27,229.42,53841.0
2019-05-07 15:55:00,229.42,229.74,228.95,229.22,161971.0,229.42,229.74,228.95,229.22,161971.0
2019-05-08 09:30:00,229.09,230.97,228.5,229.02,40457.0,229.09,230.97,228.5,229.02,40457.0
2019-05-08 09:35:00,229.33,229.34,227.67,227.83,36344.0,229.33,229.34,227.67,227.83,36344.0
2019-05-08 09:40:00,228.28,228.65,227.59,228.07,30893.0,228.28,228.65,227.59,228.07,30893.0
2019-05-08 09:45:00,228.32,230.04,228.16,229.51,26639.0,228.32,230.04,228.16,229.51,26639.0
2019-05-08 09:50:00,229.52,230.5,229.23,229.83,22106.0,229.52,230.5,229.23,229.83,22106.0
2019-05-08 09:55:00,229.96,230.24,229.5,229.75,16551.0,229.96,230.24,229.5,229.75,16551.0
2019-05-08 10:00:00,229.77,229.97,229.11,229.11,17451.0,229.77,229.97,229.11,229.11,17451.0
2019-05-08 10:05:00,229.33,230.2,229.33,229.51,11822.0,229.33,230.2,229.33,229.51,11822.0
2019-05-08 10:10:00,229.49,229.7,228.91,229.63,18300.0,229.49,229.7,228.91,229.63,18300.0
2019-05-08 10:15:00,229.76,230.65,229.76,230.12,21910.0,229.76,230.65,229.76,230.12,21910.0
2019-05-08 10:20:00,230.03,230.15,229.35,229.87,14156.0,230.03,230.15,229.35,229.87,14156.0
2019-05-08 10:25:00,229.97,230.2,229.69,230.05,10713.0,229.97,230.2,229.69,230.05,10713.0
2019-05-08 10:30:00,230.09,230.55,229.52,229.58,15131.0,230.09,230.55,229.52,229.58,15131.0
2019-05-08 10:35:00,229.71,229.75,228.98,229.46,14793.0,229.71,229.75,228.98,229.46,14793.0
2019-05-08 10:40:00,229.38,230.0,229.37,229.94,10627.0,229.38,230.0,229.37,229.94,10627.0
2019-05-08 10:45:00,230.02,230.62,230.01,230.08,12981.0,230.02,230.62,230.01,230.08,12981.0
2019-05-08 10:50:00,230.13,230.94,230.13,230.8,16404.0,230.13,230.94,230.13,230.8,16404.0
2019-05-08 10:55:00,230.93,230.95,230.2,230.91,15691.0,230.93,230.95,230.2,230.91,15691.0
2019-05-08 11:00:00,231.0,231.18,230.4,230.79,20117.0,231.0,231.18,230.4,230.79,20117.0
2019-05-08 11:05:00,230.9,232.11,230.89,231.46,33172.0,230.9,232.11,230.89,231.46,33172.0
2019-05-08 11:10:00,231.44,231.9,231.15,231.59,14997.0,231.44,231.9,231.15,231.59,14997.0
2019-05-08 11:15:00,231.59,232.18,231.53,231.65,16651.0,231.59,232.18,231.53,231.65,16651.0
2019-05-08 11:20:00,231.56,231.99,231.55,231.89,14096.0,231.56,231.99,231.55,231.89,14096.0
2019-05-08 11:25:00,231.89,232.53,231.79,232.09,27712.0,231.89,232.53,231.79,232.09,27712.0
2019-05-08 11:30:00,232.26,232.3,231.06,231.34,15905.0,232.26,232.3,231.06,231.34,15905.0
2019-05-08 11:35:00,231.41,231.43,231.03,231.24,12213.0,231.41,231.43,231.03,231.24,12213.0
2019-05-08 11:40:00,231.44,231.44,231.0,231.14,14486.0,231.44,231.44,231.0,231.14,14486.0
2019-05-08 11:45:00,231.17,231.88,231.13,231.88,6724.0,231.17,231.88,231.13,231.88,6724.0
2019-05-08 11:50:00,231.77,232.3,231.75,231.8,11191.0,231.77,232.3,231.75,231.8,11191.0
2019-05-08 11:55:00,231.93,232.5,231.82,231.82,8742.0,231.93,232.5,231.82,231.82,8742.0
2019-05-08 12:00:00,231.97,232.14,231.35,231.35,9390.0,231.97,232.14,231.35,231.35,9390.0
2019-05-08 12:05:00,231.54,231.54,230.62,230.74,12854.0,231.54,231.54,230.62,230.74,12854.0
2019-05-08 12:10:00,230.78,231.05,230.57,230.72,5570.0,230.78,231.05,230.57,230.72,5570.0
2019-05-08 12:15:00,230.76,230.97,230.7,230.85,4000.0,230.76,230.97,230.7,230.85,4000.0
2019-05-08 12:20:00,230.92,230.97,230.54,230.6,6839.0,230.92,230.97,230.54,230.6,6839.0
2019-05-08 12:25:00,230.59,231.15,230.53,231.15,6208.0,230.59,231.15,230.53,231.15,6208.0
2019-05-08 12:30:00,231.14,231.21,230.97,231.04,5008.0,231.14,231.21,230.97,231.04,5008.0
2019-05-08 12:35:00,231.08,231.39,230.86,231.3,9680.0,231.08,231.39,230.86,231.3,9680.0
2019-05-08 12:40:00,231.37,231.5,231.03,231.5,6000.0,231.37,231.5,231.03,231.5,6000.0
2019-05-08 12:45:00,231.47,231.68,231.13,231.22,7826.0,231.47,231.68,231.13,231.22,7826.0
2019-05-08 12:50:00,231.22,231.77,231.22,231.64,4620.0,231.22,231.77,231.22,231.64,4620.0
2019-05-08 12:55:00,231.64,231.76,231.4,231.6,6419.0,231.64,231.76,231.4,231.6,6419.0
2019-05-08 13:00:00,231.8,231.9,231.65,231.79,5613.0,231.8,231.9,231.65,231.79,5613.0
2019-05-08 13:05:00,231.84,231.98,231.8,231.83,8075.0,231.84,231.98,231.8,231.83,8075.0
2019-05-08 13:10:00,231.8,231.85,231.66,231.76,4517.0,231.8,231.85,231.66,231.76,4517.0
2019-05-08 13:15:00,231.78,231.89,231.66,231.71,6088.0,231.78,231.89,231.66,231.71,6088.0
2019-05-08 13:20:00,231.69,232.06,231.65,231.8,15892.0,231.69,232.06,231.65,231.8,15892.0
2019-05-08 13:25:00,231.76,231.91,231.72,231.72,5300.0,231.76,231.91,231.72,231.72,5300.0
2019-05-08 13:30:00,231.71,231.71,231.1,231.11,8373.0,231.71,231.71,231.1,231.11,8373.0
2019-05-08 13:35:00,231.17,231.27,231.1,231.26,4979.0,231.17,231.27,231.1,231.26,4979.0
2019-05-08 13:40:00,231.27,231.47,231.13,231.47,11100.0,231.27,231.47,231.13,231.47,11100.0
2019-05-08 13:45:00,231.47,231.47,231.19,231.23,5448.0,231.47,231.47,231.19,231.23,5448.0
2019-05-08 13:50:00,231.31,231.45,231.03,231.12,8505.0,231.31,231.45,231.03,231.12,8505.0
2019-05-08 13:55:00,231.27,231.56,231.15,231.54,4164.0,231.27,231.56,231.15,231.54,4164.0
2019-05-08 14:00:00,231.59,231.77,231.48,231.5,9556.0,231.59,231.77,231.48,231.5,9556.0
2019-05-08 14:05:00,231.37,231.75,231.3,231.64,7428.0,231.37,231.75,231.3,231.64,7428.0
2019-05-08 14:10:00,231.65,231.75,231.05,231.16,10128.0,231.65,231.75,231.05,231.16,10128.0
2019-05-08 14:15:00,231.16,231.36,231.15,231.27,6403.0,231.16,231.36,231.15,231.27,6403.0
2019-05-08 14:20:00,231.33,231.44,231.27,231.39,3736.0,231.33,231.44,231.27,231.39,3736.0
2019-05-08 14:25:00,231.38,231.57,231.33,231.41,9227.0,231.38,231.57,231.33,231.41,9227.0
2019-05-08 14:30:00,231.56,231.56,231.22,231.41,7096.0,231.56,231.56,231.22,231.41,7096.0
2019-05-08 14:35:00,231.46,231.48,231.28,231.34,12431.0,231.46,231.48,231.28,231.34,12431.0
2019-05-08 14:40:00,231.4,231.43,231.23,231.43,13852.0,231.4,231.43,231.23,231.43,13852.0
2019-05-08 14:45:00,231.41,231.41,231.04,231.04,5664.0,231.41,231.41,231.04,231.04,5664.0
2019-05-08 14:50:00,231.0,231.08,230.7,230.99,9173.0,231.0,231.08,230.7,230.99,9173.0
2019-05-08 14:55:00,230.95,231.0,230.66,230.9,5613.0,230.95,231.0,230.66,230.9,5613.0
2019-05-08 15:00:00,230.89,231.46,230.89,231.35,8821.0,230.89,231.46,230.89,231.35,8821.0
2019-05-08 15:05:00,231.27,231.5,231.13,231.25,15760.0,231.27,231.5,231.13,231.25,15760.0
2019-05-08 15:10:00,231.18,231.19,231.05,231.14,9823.0,231.18,231.19,231.05,231.14,9823.0
2019-05-08 15:15:00,231.17,231.43,231.07,231.33,7650.0,231.17,231.43,231.07,231.33,7650.0
2019-05-08 15:20:00,231.32,231.41,231.2,231.25,6992.0,231.32,231.41,231.2,231.25,6992.0
2019-05-08 15:25:00,231.26,231.54,231.23,231.54,8937.0,231.26,231.54,231.23,231.54,8937.0
2019-05-08 15:30:00,231.55,231.76,231.34,231.45,18624.0,231.55,231.76,231.34,231.45,18624.0
2019-05-08 15:35:00,231.42,231.62,231.25,231.57,12974.0,231.42,231.62,231.25,231.57,12974.0
2019-05-08 15:40:00,231.57,231.77,231.54,231.56,14813.0,231.57,231.77,231.54,231.56,14813.0
2019-05-08 15:45:00,231.55,231.55,230.88,231.36,20836.0,231.55,231.55,230.88,231.36,20836.0
2019-05-08 15:50:00,231.28,231.28,230.98,231.25,13678.0,231.28,231.28,230.98,231.25,13678.0
2019-05-08 15:55:00,231.15,231.18,230.62,231.04,56920.0,231.15,231.18,230.62,231.04,56920.0
2019-05-09 09:30:00,229.17,229.52,228.12,228.4,48795.0,229.17,229.52,228.12,228.4,48795.0
2019-05-09 09:35:00,228.24,228.56,228.07,228.15,13153.0,228.24,228.56,228.07,228.15,13153.0
2019-05-09 09:40:00,228.12,228.18,226.76,226.76,40487.0,228.12,228.18,226.76,226.76,40487.0
2019-05-09 09:45:00,226.9,226.9,226.11,226.16,28800.0,226.9,226.9,226.11,226.16,28800.0
2019-05-09 09:50:00,226.17,226.54,225.68,225.73,30978.0,226.17,226.54,225.68,225.73,30978.0
2019-05-09 09:55:00,225.82,225.98,225.47,225.56,29879.0,225.82,225.98,225.47,225.56,29879.0
2019-05-09 10:00:00,225.51,225.58,225.05,225.29,23011.0,225.51,225.58,225.05,225.29,23011.0
2019-05-09 10:05:00,225.16,225.38,224.74,224.82,29809.0,225.16,225.38,224.74,224.82,29809.0
2019-05-09 10:10:00,224.82,226.16,224.81,225.94,29349.0,224.82,226.16,224.81,225.94,29349.0
2019-05-09 10:15:00,225.88,226.17,224.84,224.99,14746.0,225.88,226.17,224.84,224.99,14746.0
2019-05-09 10:20:00,225.0,225.21,224.83,225.19,12913.0,225.0,225.21,224.83,225.19,12913.0
2019-05-09 10:25:00,225.13,225.16,224.65,224.78,21195.0,225.13,225.16,224.65,224.78,21195.0
2019-05-09 10:30:00,224.72,225.0,224.61,224.8,22788.0,224.72,225.0,224.61,224.8,22788.0
2019-05-09 10:35:00,224.84,224.9,224.34,224.41,15933.0,224.84,224.9,224.34,224.41,15933.0
2019-05-09 10:40:00,224.48,225.2,224.48,225.03,22108.0,224.48,225.2,224.48,225.03,22108.0
2019-05-09 10:45:00,225.0,225.44,224.88,225.24,23378.0,225.0,225.44,224.88,225.24,23378.0
2019-05-09 10:50:00,225.18,225.58,225.15,225.15,28999.0,225.18,225.58,225.15,225.15,28999.0
2019-05-09 10:55:00,225.14,225.78,225.04,225.53,10404.0,225.14,225.78,225.04,225.53,10404.0
2019-05-09 11:00:00,225.57,225.57,225.22,225.23,23685.0,225.57,225.57,225.22,225.23,23685.0
2019-05-09 11:05:00,225.25,225.36,224.48,224.6,28160.0,225.25,225.36,224.48,224.6,28160.0
2019-05-09 11:10:00,224.69,225.09,224.43,225.0,27560.0,224.69,225.09,224.43,225.0,27560.0
2019-05-09 11:15:00,225.0,225.17,224.88,225.09,14705.0,225.0,225.17,224.88,225.09,14705.0
2019-05-09 11:20:00,225.12,225.16,224.74,224.75,9860.0,225.12,225.16,224.74,224.75,9860.0
2019-05-09 11:25:00,224.84,224.92,224.35,224.63,14599.0,224.84,224.92,224.35,224.63,14599.0
2019-05-09 11:30:00,224.61,225.56,224.61,225.33,13531.0,224.61,225.56,224.61,225.33,13531.0
2019-05-09 11:35:00,225.36,225.47,225.22,225.29,20993.0,225.36,225.47,225.22,225.29,20993.0
2019-05-09 11:40:00,225.35,225.59,225.11,225.45,26724.0,225.35,225.59,225.11,225.45,26724.0
2019-05-09 11:45:00,225.38,226.44,225.38,226.36,13809.0,225.38,226.44,225.38,226.36,13809.0
2019-05-09 11:50:00,226.42,226.46,225.9,226.27,14662.0,226.42,226.46,225.9,226.27,14662.0
2019-05-09 11:55:00,226.24,226.32,225.84,225.89,11264.0,226.24,226.32,225.84,225.89,11264.0
2019-05-09 12:00:00,225.93,226.43,225.89,226.28,24875.0,225.93,226.43,225.89,226.28,24875.0
2019-05-09 12:05:00,226.28,226.35,225.69,225.72,11929.0,226.28,226.35,225.69,225.72,11929.0
2019-05-09 12:10:00,225.64,225.92,225.0,225.92,12698.0,225.64,225.92,225.0,225.92,12698.0
2019-05-09 12:15:00,225.82,226.4,225.73,226.33,14094.0,225.82,226.4,225.73,226.33,14094.0
2019-05-09 12:20:00,226.33,226.36,225.94,225.94,9673.0,226.33,226.36,225.94,225.94,9673.0
2019-05-09 12:25:00,226.01,227.2,226.01,226.96,33027.0,226.01,227.2,226.01,226.96,33027.0
2019-05-09 12:30:00,226.95,227.46,226.95,227.29,13812.0,226.95,227.46,226.95,227.29,13812.0
2019-05-09 12:35:00,227.22,227.73,227.22,227.71,7920.0,227.22,227.73,227.22,227.71,7920.0
2019-05-09 12:40:00,227.88,228.36,227.44,227.6,15039.0,227.88,228.36,227.44,227.6,15039.0
2019-05-09 12:45:00,227.58,227.6,227.2,227.53,5000.0,227.58,227.6,227.2,227.53,5000.0
2019-05-09 12:50:00,227.33,227.6,227.28,227.53,5152.0,227.33,227.6,227.28,227.53,5152.0
2019-05-09 12:55:00,227.43,227.57,227.28,227.57,7614.0,227.43,227.57,227.28,227.57,7614.0
2019-05-09 13:00:00,227.63,228.43,227.58,228.19,9381.0,227.63,228.43,227.58,228.19,9381.0
2019-05-09 13:05:00,228.23,228.32,227.8,227.91,4653.0,228.23,228.32,227.8,227.91,4653.0
2019-05-09 13:10:00,227.77,228.05,227.54,228.05,5161.0,227.77,228.05,227.54,228.05,5161.0
2019-05-09 13:15:00,228.0,228.02,227.44,227.75,9122.0,228.0,228.02,227.44,227.75,9122.0
2019-05-09 13:20:00,227.73,227.79,227.47,227.79,4948.0,227.73,227.79,227.47,227.79,4948.0
2019-05-09 13:25:00,227.8,227.88,227.56,227.66,5098.0,227.8,227.88,227.56,227.66,5098.0
2019-05-09 13:30:00,227.63,227.7,227.47,227.5,9474.0,227.63,227.7,227.47,227.5,9474.0
2019-05-09 13:35:00,227.45,227.74,227.45,227.62,15205.0,227.45,227.74,227.45,227.62,15205.0
2019-05-09 13:40:00,227.58,227.71,227.39,227.62,11012.0,227.58,227.71,227.39,227.62,11012.0
2019-05-09 13:45:00,227.65,228.77,227.65,228.77,32221.0,227.65,228.77,227.65,228.77,32221.0
2019-05-09 13:50:00,228.76,229.0,228.41,228.65,18376.0,228.76,229.0,228.41,228.65,18376.0
2019-05-09 13:55:00,228.59,228.94,228.5,228.62,7958.0,228.59,228.94,228.5,228.62,7958.0
2019-05-09 14:00:00,228.68,229.11,228.4,228.42,8365.0,228.68,229.11,228.4,228.42,8365.0
2019-05-09 14:05:00,228.45,228.65,228.11,228.36,9884.0,228.45,228.65,228.11,228.36,9884.0
2019-05-09 14:10:00,228.41,228.61,228.29,228.47,6559.0,228.41,228.61,228.29,228.47,6559.0
2019-05-09 14:15:00,228.42,228.93,228.34,228.88,6926.0,228.42,228.93,228.34,228.88,6926.0
2019-05-09 14:20:00,228.88,229.28,228.79,228.81,12772.0,228.88,229.28,228.79,228.81,12772.0
2019-05-09 14:25:00,228.81,229.13,228.7,229.08,5263.0,228.81,229.13,228.7,229.08,5263.0
2019-05-09 14:30:00,229.13,229.32,229.04,229.12,9101.0,229.13,229.32,229.04,229.12,9101.0
2019-05-09 14:35:00,229.06,229.3,228.81,229.19,7292.0,229.06,229.3,228.81,229.19,7292.0
2019-05-09 14:40:00,229.18,229.32,229.09,229.17,11385.0,229.18,229.32,229.09,229.17,11385.0
2019-05-09 14:45:00,229.1,229.12,228.68,228.76,14041.0,229.1,229.12,228.68,228.76,14041.0
2019-05-09 14:50:00,228.68,229.07,228.68,228.95,10423.0,228.68,229.07,228.68,228.95,10423.0
2019-05-09 14:55:00,228.92,228.92,228.02,228.12,10978.0,228.92,228.92,228.02,228.12,10978.0
2019-05-09 15:00:00,228.16,228.39,227.82,228.21,7619.0,228.16,228.39,227.82,228.21,7619.0
2019-05-09 15:05:00,228.28,228.29,227.81,227.94,6589.0,228.28,228.29,227.81,227.94,6589.0
2019-05-09 15:10:00,227.91,228.3,227.91,228.24,8984.0,227.91,228.3,227.91,228.24,8984.0
2019-05-09 15:15:00,228.28,228.41,228.1,228.32,7280.0,228.28,228.41,228.1,228.32,7280.0
2019-05-09 15:20:00,228.37,228.44,228.07,228.2,9339.0,228.37,228.44,228.07,228.2,9339.0
2019-05-09 15:25:00,228.22,228.58,228.22,228.52,9757.0,228.22,228.58,228.22,228.52,9757.0
2019-05-09 15:30:00,228.53,229.08,228.53,229.03,21385.0,228.53,229.08,228.53,229.03,21385.0
2019-05-09 15:35:00,229.01,229.01,228.75,228.89,19267.0,229.01,229.01,228.75,228.89,19267.0
2019-05-09 15:40:00,228.88,228.9,228.4,228.5,15142.0,228.88,228.9,228.4,228.5,15142.0
2019-05-09 15:45:00,228.52,229.0,228.31,228.31,14068.0,228.52,229.0,228.31,228.31,14068.0
2019-05-09 15:50:00,228.35,228.7,228.15,228.7,20711.0,228.35,228.7,228.15,228.7,20711.0
2019-05-09 15:55:00,228.69,228.78,228.36,228.5,47816.0,228.69,228.78,228.36,228.5,47816.0
2019-05-10 09:30:00,227.59,228.47,227.0,227.0,27276.0,227.59,228.47,227.0,227.0,27276.0
2019-05-10 09:35:00,226.97,227.77,226.48,227.4,13376.0,226.97,227.77,226.48,227.4,13376.0
2019-05-10 09:40:00,227.35,228.09,227.03,228.09,18834.0,227.35,228.09,227.03,228.09,18834.0
2019-05-10 09:45:00,228.12,228.5,227.83,227.83,30044.0,228.12,228.5,227.83,227.83,30044.0
2019-05-10 09:50:00,227.97,228.0,226.84,227.0,32372.0,227.97,228.0,226.84,227.0,32372.0
2019-05-10 09:55:00,227.06,227.28,226.76,226.95,12791.0,227.06,227.28,226.76,226.95,12791.0
2019-05-10 10:00:00,226.94,227.06,226.22,226.23,19406.0,226.94,227.06,226.22,226.23,19406.0
2019-05-10 10:05:00,226.17,226.18,225.54,225.54,48719.0,226.17,226.18,225.54,225.54,48719.0
2019-05-10 10:10:00,225.5,225.61,225.06,225.15,22163.0,225.5,225.61,225.06,225.15,22163.0
2019-05-10 10:15:00,225.02,225.02,224.12,224.69,37214.0,225.02,225.02,224.12,224.69,37214.0
2019-05-10 10:20:00,224.61,224.75,223.82,224.29,15019.0,224.61,224.75,223.82,224.29,15019.0
2019-05-10 10:25:00,224.27,224.8,224.11,224.68,18651.0,224.27,224.8,224.11,224.68,18651.0
2019-05-10 10:30:00,224.49,224.5,224.07,224.2,8417.0,224.49,224.5,224.07,224.2,8417.0
2019-05-10 10:35:00,224.2,224.34,223.6,223.73,17466.0,224.2,224.34,223.6,223.73,17466.0
2019-05-10 10:40:00,223.65,223.7,222.81,223.34,17603.0,223.65,223.7,222.81,223.34,17603.0
2019-05-10 10:45:00,223.54,224.63,223.54,224.11,21893.0,223.54,224.63,223.54,224.11,21893.0
2019-05-10 10:50:00,224.09,224.59,223.79,223.79,8070.0,224.09,224.59,223.79,223.79,8070.0
2019-05-10 10:55:00,223.79,224.13,223.48,223.62,15409.0,223.79,224.13,223.48,223.62,15409.0
2019-05-10 11:00:00,223.5,224.1,223.34,223.71,25797.0,223.5,224.1,223.34,223.71,25797.0
2019-05-10 11:05:00,223.63,224.24,223.51,224.03,18349.0,223.63,224.24,223.51,224.03,18349.0
2019-05-10 11:10:00,224.17,224.32,223.63,223.66,9467.0,224.17,224.32,223.63,223.66,9467.0
2019-05-10 11:15:00,223.64,224.38,223.63,224.38,8149.0,223.64,224.38,223.63,224.38,8149.0
2019-05-10 11:20:00,224.39,224.78,224.28,224.52,10252.0,224.39,224.78,224.28,224.52,10252.0
2019-05-10 11:25:00,224.43,224.6,223.39,223.39,13710.0,224.43,224.6,223.39,223.39,13710.0
2019-05-10 11:30:00,223.56,223.63,223.13,223.51,11063.0,223.56,223.63,223.13,223.51,11063.0
2019-05-10 11:35:00,223.5,223.84,223.01,223.45,19693.0,223.5,223.84,223.01,223.45,19693.0
2019-05-10 11:40:00,223.5,223.82,222.58,222.85,27479.0,223.5,223.82,222.58,222.85,27479.0
2019-05-10 11:45:00,222.81,223.07,222.75,222.76,10352.0,222.81,223.07,222.75,222.76,10352.0
2019-05-10 11:50:00,222.83,223.74,222.76,223.67,18298.0,222.83,223.74,222.76,223.67,18298.0
2019-05-10 11:55:00,223.63,223.92,222.8,223.42,12861.0,223.63,223.92,222.8,223.42,12861.0
2019-05-10 12:00:00,223.48,224.39,223.47,224.11,19512.0,223.48,224.39,223.47,224.11,19512.0
2019-05-10 12:05:00,224.11,224.23,223.39,223.49,10019.0,224.11,224.23,223.39,223.49,10019.0
2019-05-10 12:10:00,223.62,224.39,223.59,224.04,19723.0,223.62,224.39,223.59,224.04,19723.0
2019-05-10 12:15:00,224.14,225.15,224.13,225.13,13542.0,224.14,225.15,224.13,225.13,13542.0
2019-05-10 12:20:00,225.0,225.04,224.62,224.71,7648.0,225.0,225.04,224.62,224.71,7648.0
2019-05-10 12:25:00,224.88,225.07,224.44,224.83,10542.0,224.88,225.07,224.44,224.83,10542.0
2019-05-10 12:30:00,224.87,225.51,224.82,225.33,15568.0,224.87,225.51,224.82,225.33,15568.0
2019-05-10 12:35:00,225.29,225.29,224.66,224.66,9970.0,225.29,225.29,224.66,224.66,9970.0
2019-05-10 12:40:00,224.8,224.9,224.37,224.46,11439.0,224.8,224.9,224.37,224.46,11439.0
2019-05-10 12:45:00,224.53,224.53,224.11,224.21,5600.0,224.53,224.53,224.11,224.21,5600.0
2019-05-10 12:50:00,224.34,224.75,224.28,224.52,12532.0,224.34,224.75,224.28,224.52,12532.0
2019-05-10 12:55:00,224.62,224.83,224.29,224.47,10197.0,224.62,224.83,224.29,224.47,10197.0
2019-05-10 13:00:00,224.51,224.83,224.29,224.68,12446.0,224.51,224.83,224.29,224.68,12446.0
2019-05-10 13:05:00,224.64,224.74,224.05,224.05,17248.0,224.64,224.74,224.05,224.05,17248.0
2019-05-10 13:10:00,224.1,224.53,224.05,224.32,14203.0,224.1,224.53,224.05,224.32,14203.0
2019-05-10 13:15:00,224.31,224.89,224.2,224.81,17011.0,224.31,224.89,224.2,224.81,17011.0
2019-05-10 13:20:00,224.88,225.79,224.81,225.3,20199.0,224.88,225.79,224.81,225.3,20199.0
2019-05-10 13:25:00,225.35,225.5,225.0,225.17,7336.0,225.35,225.5,225.0,225.17,7336.0
2019-05-10 13:30:00,225.2,225.57,225.07,225.27,11605.0,225.2,225.57,225.07,225.27,11605.0
2019-05-10 13:35:00,225.38,225.74,225.13,225.13,15650.0,225.38,225.74,225.13,225.13,15650.0
2019-05-10 13:40:00,225.21,225.42,224.63,225.24,20261.0,225.21,225.42,224.63,225.24,20261.0
2019-05-10 13:45:00,225.24,226.71,225.23,226.35,20496.0,225.24,226.71,225.23,226.35,20496.0
2019-05-10 13:50:00,226.3,226.33,226.01,226.01,25144.0,226.3,226.33,226.01,226.01,25144.0
2019-05-10 13:55:00,226.0,226.29,225.82,226.15,4864.0,226.0,226.29,225.82,226.15,4864.0
2019-05-10 14:00:00,226.13,226.34,225.95,226.24,10730.0,226.13,226.34,225.95,226.24,10730.0
2019-05-10 14:05:00,226.29,226.34,225.8,226.0,8271.0,226.29,226.34,225.8,226.0,8271.0
2019-05-10 14:10:00,226.06,226.12,225.43,225.52,8816.0,226.06,226.12,225.43,225.52,8816.0
2019-05-10 14:15:00,225.52,225.52,225.09,225.19,7382.0,225.52,225.52,225.09,225.19,7382.0
2019-05-10 14:20:00,225.38,225.55,225.27,225.28,5100.0,225.38,225.55,225.27,225.28,5100.0
2019-05-10 14:25:00,225.23,225.23,224.57,224.81,20711.0,225.23,225.23,224.57,224.81,20711.0
2019-05-10 14:30:00,224.83,225.6,224.82,225.44,7906.0,224.83,225.6,224.82,225.44,7906.0
2019-05-10 14:35:00,225.58,225.6,225.23,225.6,6600.0,225.58,225.6,225.23,225.6,6600.0
2019-05-10 14:40:00,225.72,225.95,225.28,225.31,12213.0,225.72,225.95,225.28,225.31,12213.0
2019-05-10 14:45:00,225.37,225.7,225.31,225.69,5798.0,225.37,225.7,225.31,225.69,5798.0
2019-05-10 14:50:00,225.66,225.87,225.62,225.71,11670.0,225.66,225.87,225.62,225.71,11670.0
2019-05-10 14:55:00,225.7,225.7,224.9,224.92,12830.0,225.7,225.7,224.9,224.92,12830.0
2019-05-10 15:00:00,224.93,225.66,224.93,225.5,12740.0,224.93,225.66,224.93,225.5,12740.0
2019-05-10 15:05:00,225.46,225.52,224.93,225.18,13021.0,225.46,225.52,224.93,225.18,13021.0
2019-05-10 15:10:00,225.15,225.46,225.04,225.41,15030.0,225.15,225.46,225.04,225.41,15030.0
2019-05-10 15:15:00,225.45,226.14,225.28,225.98,12991.0,225.45,226.14,225.28,225.98,12991.0
2019-05-10 15:20:00,225.97,226.4,225.92,226.21,10473.0,225.97,226.4,225.92,226.21,10473.0
2019-05-10 15:25:00,226.18,226.89,226.17,226.66,15715.0,226.18,226.89,226.17,226.66,15715.0
2019-05-10 15:30:00,226.62,226.7,226.01,226.1,16457.0,226.62,226.7,226.01,226.1,16457.0
2019-05-10 15:35:00,226.09,226.33,225.84,226.19,15400.0,226.09,226.33,225.84,226.19,15400.0
2019-05-10 15:40:00,226.25,226.39,225.93,226.18,21446.0,226.25,226.39,225.93,226.18,21446.0
2019-05-10 15:45:00,226.19,226.52,225.76,225.86,26791.0,226.19,226.52,225.76,225.86,26791.0
2019-05-10 15:50:00,225.81,226.26,225.63,226.26,27690.0,225.81,226.26,225.63,226.26,27690.0
2019-05-10 15:55:00,226.27,226.35,225.83,226.18,43781.0,226.27,226.35,225.83,226.18,43781.0
2019-05-13 09:30:00,222.53,223.21,222.12,222.99,43104.0,222.53,223.21,222.12,222.99,43104.0
2019-05-13 09:35:00,223.02,225.61,222.96,224.74,25419.0,223.02,225.61,222.96,224.74,25419.0
2019-05-13 09:40:00,224.96,225.69,224.26,224.78,22570.0,224.96,225.69,224.26,224.78,22570.0
2019-05-13 09:45:00,224.63,225.73,224.63,225.49,15483.0,224.63,225.73,224.63,225.49,15483.0
2019-05-13 09:50:00,225.34,225.46,224.4,224.78,14486.0,225.34,225.46,224.4,224.78,14486.0
2019-05-13 09:55:00,224.83,226.02,224.78,225.25,17441.0,224.83,226.02,224.78,225.25,17441.0
2019-05-13 10:00:00,225.21,225.34,223.86,224.26,11263.0,225.21,225.34,223.86,224.26,11263.0
2019-05-13 10:05:00,224.21,224.58,223.91,224.22,10026.0,224.21,224.58,223.91,224.22,10026.0
2019-05-13 10:10:00,224.4,224.49,223.81,224.04,12950.0,224.4,224.49,223.81,224.04,12950.0
2019-05-13 10:15:00,224.02,224.03,223.57,223.63,14311.0,224.02,224.03,223.57,223.63,14311.0
2019-05-13 10:20:00,223.54,223.64,222.74,222.87,13785.0,223.54,223.64,222.74,222.87,13785.0
2019-05-13 10:25:00,222.85,223.09,222.72,222.95,17788.0,222.85,223.09,222.72,222.95,17788.0
2019-05-13 10:30:00,222.92,222.97,222.43,222.76,10790.0,222.92,222.97,222.43,222.76,10790.0
2019-05-13 10:35:00,222.85,223.08,222.6,222.95,8731.0,222.85,223.08,222.6,222.95,8731.0
2019-05-13 10:40:00,222.97,223.4,222.78,223.3,19551.0,222.97,223.4,222.78,223.3,19551.0
2019-05-13 10:45:00,223.24,223.27,222.9,223.14,10224.0,223.24,223.27,222.9,223.14,10224.0
2019-05-13 10:50:00,223.0,223.72,223.0,223.65,18399.0,223.0,223.72,223.0,223.65,18399.0
2019-05-13 10:55:00,223.7,223.82,223.34,223.81,5812.0,223.7,223.82,223.34,223.81,5812.0
2019-05-13 11:00:00,223.83,223.87,223.42,223.6,7695.0,223.83,223.87,223.42,223.6,7695.0
2019-05-13 11:05:00,223.64,223.96,223.6,223.82,12044.0,223.64,223.96,223.6,223.82,12044.0
2019-05-13 11:10:00,223.74,224.19,223.69,224.19,7655.0,223.74,224.19,223.69,224.19,7655.0
2019-05-13 11:15:00,224.16,224.16,223.01,223.23,15721.0,224.16,224.16,223.01,223.23,15721.0
2019-05-13 11:20:00,223.15,223.91,223.04,223.6,9498.0,223.15,223.91,223.04,223.6,9498.0
2019-05-13 11:25:00,223.59,223.72,223.01,223.08,11724.0,223.59,223.72,223.01,223.08,11724.0
2019-05-13 11:30:00,223.15,223.57,223.15,223.4,11224.0,223.15,223.57,223.15,223.4,11224.0
2019-05-13 11:35:00,223.38,223.38,223.01,223.14,5885.0,223.38,223.38,223.01,223.14,5885.0
2019-05-13 11:40:00,223.14,223.42,223.1,223.23,9619.0,223.14,223.42,223.1,223.23,9619.0
2019-05-13 11:45:00,223.37,223.46,223.11,223.19,3490.0,223.37,223.46,223.11,223.19,3490.0
2019-05-13 11:50:00,223.17,223.31,222.85,222.98,16118.0,223.17,223.31,222.85,222.98,16118.0
2019-05-13 11:55:00,222.98,223.78,222.96,223.78,8571.0,222.98,223.78,222.96,223.78,8571.0
2019-05-13 12:00:00,223.93,223.96,223.63,223.72,6606.0,223.93,223.96,223.63,223.72,6606.0
2019-05-13 12:05:00,223.73,224.0,223.66,223.77,10136.0,223.73,224.0,223.66,223.77,10136.0
2019-05-13 12:10:00,223.74,224.06,223.51,223.7,10166.0,223.74,224.06,223.51,223.7,10166.0
2019-05-13 12:15:00,223.7,224.27,223.57,224.27,7288.0,223.7,224.27,223.57,224.27,7288.0
2019-05-13 12:20:00,224.17,224.17,223.4,223.41,6478.0,224.17,224.17,223.4,223.41,6478.0
2019-05-13 12:25:00,223.3,223.59,223.14,223.59,8911.0,223.3,223.59,223.14,223.59,8911.0
2019-05-13 12:30:00,223.6,223.93,223.4,223.78,6005.0,223.6,223.93,223.4,223.78,6005.0
2019-05-13 12:35:00,223.83,224.32,223.74,224.08,6335.0,223.83,224.32,223.74,224.08,6335.0
2019-05-13 12:40:00,224.25,224.32,223.95,224.18,7449.0,224.25,224.32,223.95,224.18,7449.0
2019-05-13 12:45:00,224.18,224.7,224.18,224.49,4134.0,224.18,224.7,224.18,224.49,4134.0
2019-05-13 12:50:00,224.4,224.62,224.19,224.19,4517.0,224.4,224.62,224.19,224.19,4517.0
2019-05-13 12:55:00,224.1,224.1,223.75,223.76,9850.0,224.1,224.1,223.75,223.76,9850.0
2019-05-13 13:00:00,223.77,223.82,223.45,223.73,8920.0,223.77,223.82,223.45,223.73,8920.0
2019-05-13 13:05:00,223.79,224.18,223.79,224.03,7193.0,223.79,224.18,223.79,224.03,7193.0
2019-05-13 13:10:00,223.99,224.16,223.64,224.13,9532.0,223.99,224.16,223.64,224.13,9532.0
2019-05-13 13:15:00,224.24,224.44,224.17,224.19,6468.0,224.24,224.44,224.17,224.19,6468.0
2019-05-13 13:20:00,224.16,224.35,224.01,224.22,9939.0,224.16,224.35,224.01,224.22,9939.0
2019-05-13 13:25:00,224.34,224.4,223.93,224.14,6074.0,224.34,224.4,223.93,224.14,6074.0
2019-05-13 13:30:00,224.09,224.69,224.04,224.36,8351.0,224.09,224.69,224.04,224.36,8351.0
2019-05-13 13:35:00,224.48,226.1,224.48,225.67,27928.0,224.48,226.1,224.48,225.67,27928.0
2019-05-13 13:40:00,225.79,225.86,225.19,225.2,8255.0,225.79,225.86,225.19,225.2,8255.0
2019-05-13 13:45:00,225.2,225.37,224.98,225.16,7149.0,225.2,225.37,224.98,225.16,7149.0
2019-05-13 13:50:00,225.28,225.44,225.15,225.39,18324.0,225.28,225.44,225.15,225.39,18324.0
2019-05-13 13:55:00,225.38,226.04,225.22,225.98,11948.0,225.38,226.04,225.22,225.98,11948.0
2019-05-13 14:00:00,225.89,226.26,225.84,226.03,18555.0,225.89,226.26,225.84,226.03,18555.0
2019-05-13 14:05:00,226.14,226.73,226.13,226.21,8019.0,226.14,226.73,226.13,226.21,8019.0
2019-05-13 14:10:00,226.11,226.22,225.72,225.72,9686.0,226.11,226.22,225.72,225.72,9686.0
2019-05-13 14:15:00,225.72,226.0,225.61,225.82,7878.0,225.72,226.0,225.61,225.82,7878.0
2019-05-13 14:20:00,225.8,226.19,225.79,225.85,10966.0,225.8,226.19,225.79,225.85,10966.0
2019-05-13 14:25:00,226.16,226.91,226.12,226.62,12433.0,226.16,226.91,226.12,226.62,12433.0
2019-05-13 14:30:00,226.88,226.91,226.0,226.23,6120.0,226.88,226.91,226.0,226.23,6120.0
2019-05-13 14:35:00,226.2,226.21,225.8,225.8,8300.0,226.2,226.21,225.8,225.8,8300.0
2019-05-13 14:40:00,225.72,226.12,225.47,225.75,13317.0,225.72,226.12,225.47,225.75,13317.0
2019-05-13 14:45:00,225.87,226.4,225.78,226.28,6583.0,225.87,226.4,225.78,226.28,6583.0
2019-05-13 14:50:00,226.35,226.69,226.29,226.55,8910.0,226.35,226.69,226.29,226.55,8910.0
2019-05-13 14:55:00,226.55,226.73,226.11,226.11,6449.0,226.55,226.73,226.11,226.11,6449.0
2019-05-13 15:00:00,226.08,226.6,225.65,225.81,11000.0,226.08,226.6,225.65,225.81,11000.0
2019-05-13 15:05:00,225.75,226.29,225.75,225.83,7785.0,225.75,226.29,225.75,225.83,7785.0
2019-05-13 15:10:00,225.86,225.96,225.5,225.6,9036.0,225.86,225.96,225.5,225.6,9036.0
2019-05-13 15:15:00,225.66,225.87,225.32,225.44,19221.0,225.66,225.87,225.32,225.44,19221.0
2019-05-13 15:20:00,225.42,225.6,225.2,225.2,16881.0,225.42,225.6,225.2,225.2,16881.0
2019-05-13 15:25:00,225.21,225.61,225.16,225.52,12332.0,225.21,225.61,225.16,225.52,12332.0
2019-05-13 15:30:00,225.45,225.46,225.19,225.36,12098.0,225.45,225.46,225.19,225.36,12098.0
2019-05-13 15:35:00,225.34,225.49,225.14,225.31,12396.0,225.34,225.49,225.14,225.31,12396.0
2019-05-13 15:40:00,225.39,225.77,225.38,225.51,12911.0,225.39,225.77,225.38,225.51,12911.0
2019-05-13 15:45:00,225.55,226.08,225.51,226.08,19323.0,225.55,226.08,225.51,226.08,19323.0
2019-05-13 15:50:00,226.1,226.4,225.82,226.4,23225.0,226.1,226.4,225.82,226.4,23225.0
2019-05-13 15:55:00,226.35,226.36,225.63,225.65,43156.0,226.35,226.36,225.63,225.65,43156.0
2019-05-14 09:30:00,226.53,226.55,225.41,225.74,33304.0,226.53,226.55,225.41,225.74,33304.0
2019-05-14 09:35:00,225.65,226.24,225.58,225.65,13730.0,225.65,226.24,225.58,225.65,13730.0
2019-05-14 09:40:00,225.8,226.85,225.71,226.84,17664.0,225.8,226.85,225.71,226.84,17664.0
2019-05-14 09:45:00,227.0,227.25,226.4,226.42,28853.0,227.0,227.25,226.4,226.42,28853.0
2019-05-14 09:50:00,226.45,226.49,225.64,226.4,13500.0,226.45,226.49,225.64,226.4,13500.0
2019-05-14 09:55:00,226.29,226.84,226.13,226.37,9773.0,226.29,226.84,226.13,226.37,9773.0
2019-05-14 10:00:00,226.26,227.88,226.26,227.63,29734.0,226.26,227.88,226.26,227.63,29734.0
2019-05-14 10:05:00,227.78,228.0,227.28,227.47,12986.0,227.78,228.0,227.28,227.47,12986.0
2019-05-14 10:10:00,227.55,227.82,227.13,227.79,13650.0,227.55,227.82,227.13,227.79,13650.0
2019-05-14 10:15:00,227.75,227.93,227.49,227.77,6476.0,227.75,227.93,227.49,227.77,6476.0
2019-05-14 10:20:00,227.74,227.75,227.23,227.37,10185.0,227.74,227.75,227.23,227.37,10185.0
2019-05-14 10:25:00,227.32,227.75,226.86,227.63,8605.0,227.32,227.75,226.86,227.63,8605.0
2019-05-14 10:30:00,227.67,227.67,226.65,226.65,11673.0,227.67,227.67,226.65,226.65,11673.0
2019-05-14 10:35:00,226.55,226.71,226.28,226.71,13945.0,226.55,226.71,226.28,226.71,13945.0
2019-05-14 10:40:00,226.63,227.19,226.63,226.97,9542.0,226.63,227.19,226.63,226.97,9542.0
2019-05-14 10:45:00,226.98,227.03,226.7,226.77,7262.0,226.98,227.03,226.7,226.77,7262.0
2019-05-14 10:50:00,226.9,226.96,226.53,226.88,5596.0,226.9,226.96,226.53,226.88,5596.0
2019-05-14 10:55:00,227.03,227.17,226.75,226.86,9466.0,227.03,227.17,226.75,226.86,9466.0
2019-05-14 11:00:00,226.8,227.07,226.6,226.74,7397.0,226.8,227.07,226.6,226.74,7397.0
2019-05-14 11:05:00,226.85,227.35,226.85,226.99,10084.0,226.85,227.35,226.85,226.99,10084.0
2019-05-14 11:10:00,227.06,227.14,226.89,226.97,5595.0,227.06,227.14,226.89,226.97,5595.0
2019-05-14 11:15:00,226.9,227.68,226.75,227.62,12708.0,226.9,227.68,226.75,227.62,12708.0
2019-05-14 11:20:00,227.68,227.87,227.59,227.72,10762.0,227.68,227.87,227.59,227.72,10762.0
2019-05-14 11:25:00,227.64,227.87,227.34,227.36,5789.0,227.64,227.87,227.34,227.36,5789.0
2019-05-14 11:30:00,227.36,227.97,227.35,227.62,9358.0,227.36,227.97,227.35,227.62,9358.0
2019-05-14 11:35:00,227.68,227.94,227.64,227.8,6542.0,227.68,227.94,227.64,227.8,6542.0
2019-05-14 11:40:00,227.69,227.86,227.45,227.53,5234.0,227.69,227.86,227.45,227.53,5234.0
2019-05-14 11:45:00,227.59,227.79,227.4,227.78,6591.0,227.59,227.79,227.4,227.78,6591.0
2019-05-14 11:50:00,227.83,228.19,227.63,228.0,10323.0,227.83,228.19,227.63,228.0,10323.0
2019-05-14 11:55:00,228.06,228.56,228.06,228.44,14954.0,228.06,228.56,228.06,228.44,14954.0
2019-05-14 12:00:00,228.39,228.79,228.26,228.66,10703.0,228.39,228.79,228.26,228.66,10703.0
2019-05-14 12:05:00,228.79,228.92,228.61,228.92,8202.0,228.79,228.92,228.61,228.92,8202.0
2019-05-14 12:10:00,228.94,229.45,228.88,229.45,14193.0,228.94,229.45,228.88,229.45,14193.0
2019-05-14 12:15:00,229.45,229.48,228.99,229.09,12868.0,229.45,229.48,228.99,229.09,12868.0
2019-05-14 12:20:00,229.08,229.5,229.08,229.36,18749.0,229.08,229.5,229.08,229.36,18749.0
2019-05-14 12:25:00,229.47,229.8,229.43,229.56,10606.0,229.47,229.8,229.43,229.56,10606.0
2019-05-14 12:30:00,229.61,229.78,229.41,229.63,9061.0,229.61,229.78,229.41,229.63,9061.0
2019-05-14 12:35:00,229.69,229.73,229.48,229.64,6520.0,229.69,229.73,229.48,229.64,6520.0
2019-05-14 12:40:00,229.68,229.8,229.53,229.59,16628.0,229.68,229.8,229.53,229.59,16628.0
2019-05-14 12:45:00,229.62,229.85,229.55,229.75,9830.0,229.62,229.85,229.55,229.75,9830.0
2019-05-14 12:50:00,229.73,229.9,229.68,229.84,6150.0,229.73,229.9,229.68,229.84,6150.0
2019-05-14 12:55:00,229.84,230.37,229.84,230.14,19844.0,229.84,230.37,229.84,230.14,19844.0
2019-05-14 13:00:00,230.09,230.31,230.08,230.28,8199.0,230.09,230.31,230.08,230.28,8199.0
2019-05-14 13:05:00,230.34,230.34,229.93,230.02,13370.0,230.34,230.34,229.93,230.02,13370.0
2019-05-14 13:10:00,230.05,230.35,229.94,230.3,10325.0,230.05,230.35,229.94,230.3,10325.0
2019-05-14 13:15:00,230.37,230.4,229.77,229.96,6484.0,230.37,230.4,229.77,229.96,6484.0
2019-05-14 13:20:00,230.01,230.29,230.01,230.23,11372.0,230.01,230.29,230.01,230.23,11372.0
2019-05-14 13:25:00,230.22,230.37,229.98,229.98,4457.0,230.22,230.37,229.98,229.98,4457.0
2019-05-14 13:30:00,230.0,230.06,229.89,229.99,3781.0,230.0,230.06,229.89,229.99,3781.0
2019-05-14 13:35:00,229.98,230.17,229.9,230.11,6403.0,229.98,230.17,229.9,230.11,6403.0
2019-05-14 13:40:00,230.16,230.16,229.69,229.89,8017.0,230.16,230.16,229.69,229.89,8017.0
2019-05-14 13:45:00,229.86,230.05,229.82,230.05,7427.0,229.86,230.05,229.82,230.05,7427.0
2019-05-14 13:50:00,230.08,230.45,230.08,230.38,11789.0,230.08,230.45,230.08,230.38,11789.0
2019-05-14 13:55:00,230.32,230.38,230.21,230.24,8807.0,230.32,230.38,230.21,230.24,8807.0
2019-05-14 14:00:00,230.26,230.42,229.74,229.74,12402.0,230.26,230.42,229.74,229.74,12402.0
2019-05-14 14:05:00,229.66,229.99,229.66,229.98,3559.0,229.66,229.99,229.66,229.98,3559.0
2019-05-14 14:10:00,230.02,230.05,229.89,229.9,6962.0,230.02,230.05,229.89,229.9,6962.0
2019-05-14 14:15:00,229.9,230.06,229.82,229.84,16921.0,229.9,230.06,229.82,229.84,16921.0
2019-05-14 14:20:00,229.81,229.83,229.55,229.83,9813.0,229.81,229.83,229.55,229.83,9813.0
2019-05-14 14:25:00,229.83,229.87,229.53,229.54,6212.0,229.83,229.87,229.53,229.54,6212.0
2019-05-14 14:30:00,229.51,229.75,229.43,229.72,9065.0,229.51,229.75,229.43,229.72,9065.0
2019-05-14 14:35:00,229.66,229.81,229.61,229.72,9659.0,229.66,229.81,229.61,229.72,9659.0
2019-05-14 14:40:00,229.74,229.97,229.73,229.93,7423.0,229.74,229.97,229.73,229.93,7423.0
2019-05-14 14:45:00,229.94,230.06,229.73,229.8,22992.0,229.94,230.06,229.73,229.8,22992.0
2019-05-14 14:50:00,229.82,229.82,229.2,229.2,13299.0,229.82,229.82,229.2,229.2,13299.0
2019-05-14 14:55:00,229.2,229.33,229.08,229.33,6370.0,229.2,229.33,229.08,229.33,6370.0
2019-05-14 15:00:00,229.24,229.62,229.18,229.57,5862.0,229.24,229.62,229.18,229.57,5862.0
2019-05-14 15:05:00,229.53,229.92,229.5,229.88,9532.0,229.53,229.92,229.5,229.88,9532.0
2019-05-14 15:10:00,229.89,229.9,229.5,229.64,8235.0,229.89,229.9,229.5,229.64,8235.0
2019-05-14 15:15:00,229.68,229.72,229.44,229.72,4334.0,229.68,229.72,229.44,229.72,4334.0
2019-05-14 15:20:00,229.72,229.94,229.71,229.87,9015.0,229.72,229.94,229.71,229.87,9015.0
2019-05-14 15:25:00,229.9,229.99,229.78,229.78,10796.0,229.9,229.99,229.78,229.78,10796.0
2019-05-14 15:30:00,229.71,229.71,229.1,229.1,18258.0,229.71,229.71,229.1,229.1,18258.0
2019-05-14 15:35:00,229.03,229.2,228.77,229.07,18786.0,229.03,229.2,228.77,229.07,18786.0
2019-05-14 15:40:00,229.08,229.35,229.0,229.35,16316.0,229.08,229.35,229.0,229.35,16316.0
2019-05-14 15:45:00,229.34,229.82,229.26,229.68,26833.0,229.34,229.82,229.26,229.68,26833.0
2019-05-14 15:50:00,229.68,229.68,229.07,229.16,38422.0,229.68,229.68,229.07,229.16,38422.0
2019-05-14 15:55:00,229.2,229.58,229.02,229.18,57251.0,229.2,229.58,229.02,229.18,57251.0
2019-05-15 09:30:00,228.8,228.8,227.05,228.07,25845.0,228.8,228.8,227.05,228.07,25845.0
2019-05-15 09:35:00,227.72,228.93,227.72,228.9,21024.0,227.72,228.93,227.72,228.9,21024.0
2019-05-15 09:40:00,228.99,229.55,228.09,228.58,11054.0,228.99,229.55,228.09,228.58,11054.0
2019-05-15 09:45:00,228.63,228.82,228.15,228.16,7450.0,228.63,228.82,228.15,228.16,7450.0
2019-05-15 09:50:00,228.29,228.55,227.55,228.27,7802.0,228.29,228.55,227.55,228.27,7802.0
2019-05-15 09:55:00,228.39,228.63,228.04,228.33,8915.0,228.39,228.63,228.04,228.33,8915.0
2019-05-15 10:00:00,228.24,228.63,228.08,228.12,8060.0,228.24,228.63,228.08,228.12,8060.0
2019-05-15 10:05:00,228.14,228.18,227.75,228.01,7635.0,228.14,228.18,227.75,228.01,7635.0
2019-05-15 10:10:00,228.19,229.13,227.84,229.13,14170.0,228.19,229.13,227.84,229.13,14170.0
2019-05-15 10:15:00,229.55,230.01,229.4,229.82,12622.0,229.55,230.01,229.4,229.82,12622.0
2019-05-15 10:20:00,229.68,230.37,229.68,229.93,24799.0,229.68,230.37,229.68,229.93,24799.0
2019-05-15 10:25:00,230.24,231.34,230.24,231.34,13431.0,230.24,231.34,230.24,231.34,13431.0
2019-05-15 10:30:00,231.44,231.84,231.37,231.37,17155.0,231.44,231.84,231.37,231.37,17155.0
2019-05-15 10:35:00,231.41,231.42,230.93,231.15,11066.0,231.41,231.42,230.93,231.15,11066.0
2019-05-15 10:40:00,231.15,231.35,231.05,231.22,7322.0,231.15,231.35,231.05,231.22,7322.0
2019-05-15 10:45:00,231.21,231.23,230.58,230.64,6614.0,231.21,231.23,230.58,230.64,6614.0
2019-05-15 10:50:00,230.68,231.24,230.64,231.22,11747.0,230.68,231.24,230.64,231.22,11747.0
2019-05-15 10:55:00,231.34,231.5,230.52,230.61,11806.0,231.34,231.5,230.52,230.61,11806.0
2019-05-15 11:00:00,230.61,230.67,229.9,230.27,11242.0,230.61,230.67,229.9,230.27,11242.0
2019-05-15 11:05:00,230.22,230.6,230.07,230.42,6811.0,230.22,230.6,230.07,230.42,6811.0
2019-05-15 11:10:00,230.34,230.63,230.25,230.4,6849.0,230.34,230.63,230.25,230.4,6849.0
2019-05-15 11:15:00,230.44,230.61,230.06,230.16,8330.0,230.44,230.61,230.06,230.16,8330.0
2019-05-15 11:20:00,230.4,230.6,230.29,230.42,8392.0,230.4,230.6,230.29,230.42,8392.0
2019-05-15 11:25:00,230.48,231.11,230.45,231.04,15233.0,230.48,231.11,230.45,231.04,15233.0
2019-05-15 11:30:00,231.14,231.21,230.87,231.02,5442.0,231.14,231.21,230.87,231.02,5442.0
2019-05-15 11:35:00,231.01,231.01,230.24,230.29,7418.0,231.01,231.01,230.24,230.29,7418.0
2019-05-15 11:40:00,230.24,230.62,230.1,230.51,12151.0,230.24,230.62,230.1,230.51,12151.0
2019-05-15 11:45:00,230.52,230.85,230.33,230.84,5041.0,230.52,230.85,230.33,230.84,5041.0
2019-05-15 11:50:00,230.84,231.26,230.84,231.15,14162.0,230.84,231.26,230.84,231.15,14162.0
2019-05-15 11:55:00,231.05,231.28,231.05,231.28,5063.0,231.05,231.28,231.05,231.28,5063.0
2019-05-15 12:00:00,231.43,231.67,231.3,231.67,10427.0,231.43,231.67,231.3,231.67,10427.0
2019-05-15 12:05:00,231.71,231.95,231.61,231.77,7380.0,231.71,231.95,231.61,231.77,7380.0
2019-05-15 12:10:00,231.71,231.71,231.33,231.49,3874.0,231.71,231.71,231.33,231.49,3874.0
2019-05-15 12:15:00,231.38,231.51,230.27,230.27,18500.0,231.38,231.51,230.27,230.27,18500.0
2019-05-15 12:20:00,230.3,231.06,230.29,230.85,7431.0,230.3,231.06,230.29,230.85,7431.0
2019-05-15 12:25:00,230.9,230.91,230.45,230.83,6803.0,230.9,230.91,230.45,230.83,6803.0
2019-05-15 12:30:00,230.9,230.94,230.65,230.81,6260.0,230.9,230.94,230.65,230.81,6260.0
2019-05-15 12:35:00,230.8,230.95,230.62,230.74,3110.0,230.8,230.95,230.62,230.74,3110.0
2019-05-15 12:40:00,230.68,230.84,230.62,230.82,4144.0,230.68,230.84,230.62,230.82,4144.0
2019-05-15 12:45:00,230.86,231.05,230.71,230.97,3751.0,230.86,231.05,230.71,230.97,3751.0
2019-05-15 12:50:00,230.92,230.94,230.7,230.71,2757.0,230.92,230.94,230.7,230.71,2757.0
2019-05-15 12:55:00,230.53,230.53,229.98,230.41,5900.0,230.53,230.53,229.98,230.41,5900.0
2019-05-15 13:00:00,230.37,230.78,230.36,230.72,5470.0,230.37,230.78,230.36,230.72,5470.0
2019-05-15 13:05:00,230.81,230.94,230.81,230.93,3225.0,230.81,230.94,230.81,230.93,3225.0
2019-05-15 13:10:00,231.03,231.04,230.8,230.91,7978.0,231.03,231.04,230.8,230.91,7978.0
2019-05-15 13:15:00,230.91,231.0,230.58,230.58,4376.0,230.91,231.0,230.58,230.58,4376.0
2019-05-15 13:20:00,230.67,230.95,230.65,230.85,9570.0,230.67,230.95,230.65,230.85,9570.0
2019-05-15 13:25:00,230.92,231.07,230.66,230.78,5123.0,230.92,231.07,230.66,230.78,5123.0
2019-05-15 13:30:00,230.81,231.1,230.75,231.01,9036.0,230.81,231.1,230.75,231.01,9036.0
2019-05-15 13:35:00,231.05,231.39,230.93,231.39,9211.0,231.05,231.39,230.93,231.39,9211.0
2019-05-15 13:40:00,231.38,231.6,231.09,231.11,27153.0,231.38,231.6,231.09,231.11,27153.0
2019-05-15 13:45:00,231.11,231.51,231.07,231.45,2700.0,231.11,231.51,231.07,231.45,2700.0
2019-05-15 13:50:00,231.58,231.66,231.27,231.27,8991.0,231.58,231.66,231.27,231.27,8991.0
2019-05-15 13:55:00,231.34,231.54,231.28,231.47,4810.0,231.34,231.54,231.28,231.47,4810.0
2019-05-15 14:00:00,231.51,231.77,231.51,231.75,5137.0,231.51,231.77,231.51,231.75,5137.0
2019-05-15 14:05:00,231.76,231.76,231.38,231.54,6145.0,231.76,231.76,231.38,231.54,6145.0
2019-05-15 14:10:00,231.57,231.81,231.57,231.76,5675.0,231.57,231.81,231.57,231.76,5675.0
2019-05-15 14:15:00,231.75,231.78,231.58,231.65,8062.0,231.75,231.78,231.58,231.65,8062.0
2019-05-15 14:20:00,231.69,231.93,231.58,231.88,11178.0,231.69,231.93,231.58,231.88,11178.0
2019-05-15 14:25:00,231.88,231.88,231.59,231.62,5168.0,231.88,231.88,231.59,231.62,5168.0
2019-05-15 14:30:00,231.66,231.71,231.55,231.67,4170.0,231.66,231.71,231.55,231.67,4170.0
2019-05-15 14:35:00,231.75,231.79,231.48,231.77,7247.0,231.75,231.79,231.48,231.77,7247.0
2019-05-15 14:40:00,231.77,231.87,231.6,231.72,9377.0,231.77,231.87,231.6,231.72,9377.0
2019-05-15 14:45:00,231.85,232.07,231.75,231.87,15777.0,231.85,232.07,231.75,231.87,15777.0
2019-05-15 14:50:00,231.9,232.01,231.5,231.51,8644.0,231.9,232.01,231.5,231.51,8644.0
2019-05-15 14:55:00,231.48,231.48,231.21,231.31,5592.0,231.48,231.48,231.21,231.31,5592.0
2019-05-15 15:00:00,231.24,231.25,231.0,231.07,7236.0,231.24,231.25,231.0,231.07,7236.0
2019-05-15 15:05:00,231.07,231.65,231.07,231.62,5253.0,231.07,231.65,231.07,231.62,5253.0
2019-05-15 15:10:00,231.6,231.6,231.11,231.25,8344.0,231.6,231.6,231.11,231.25,8344.0
2019-05-15 15:15:00,231.21,231.5,231.13,231.42,8895.0,231.21,231.5,231.13,231.42,8895.0
2019-05-15 15:20:00,231.39,231.72,231.25,231.71,8984.0,231.39,231.72,231.25,231.71,8984.0
2019-05-15 15:25:00,231.69,231.73,231.54,231.63,9103.0,231.69,231.73,231.54,231.63,9103.0
2019-05-15 15:30:00,231.62,231.69,231.29,231.3,11187.0,231.62,231.69,231.29,231.3,11187.0
2019-05-15 15:35:00,231.29,231.64,231.26,231.26,14945.0,231.29,231.64,231.26,231.26,14945.0
2019-05-15 15:40:00,231.26,231.4,231.2,231.21,11929.0,231.26,231.4,231.2,231.21,11929.0
2019-05-15 15:45:00,231.2,231.34,231.0,231.08,12073.0,231.2,231.34,231.0,231.08,12073.0
2019-05-15 15:50:00,231.01,231.06,230.62,230.76,16640.0,231.01,231.06,230.62,230.76,16640.0
2019-05-15 15:55:00,230.77,230.78,230.29,230.62,46100.0,230.77,230.78,230.29,230.62,46100.0
2019-05-16 09:30:00,230.46,230.89,229.8,230.63,35236.0,230.46,230.89,229.8,230.63,35236.0
2019-05-16 09:35:00,230.68,230.99,230.43,230.52,17503.0,230.68,230.99,230.43,230.52,17503.0
2019-05-16 09:40:00,230.62,231.03,229.98,229.98,31454.0,230.62,231.03,229.98,229.98,31454.0
2019-05-16 09:45:00,230.07,231.44,229.98,231.14,17280.0,230.07,231.44,229.98,231.14,17280.0
2019-05-16 09:50:00,231.18,232.15,230.96,232.15,10648.0,231.18,232.15,230.96,232.15,10648.0
2019-05-16 09:55:00,232.09,232.62,231.9,232.62,20223.0,232.09,232.62,231.9,232.62,20223.0
2019-05-16 10:00:00,232.65,232.84,232.29,232.3,18550.0,232.65,232.84,232.29,232.3,18550.0
2019-05-16 10:05:00,232.22,232.22,230.9,231.4,18939.0,232.22,232.22,230.9,231.4,18939.0
2019-05-16 10:10:00,231.31,231.31,230.71,230.84,10087.0,231.31,231.31,230.71,230.84,10087.0
2019-05-16 10:15:00,230.89,231.5,230.39,231.49,14882.0,230.89,231.5,230.39,231.49,14882.0
2019-05-16 10:20:00,231.5,231.72,231.2,231.52,8536.0,231.5,231.72,231.2,231.52,8536.0
2019-05-16 10:25:00,231.65,231.71,231.24,231.5,8468.0,231.65,231.71,231.24,231.5,8468.0
2019-05-16 10:30:00,231.5,231.87,231.26,231.69,12096.0,231.5,231.87,231.26,231.69,12096.0
2019-05-16 10:35:00,231.68,231.87,231.3,231.73,11357.0,231.68,231.87,231.3,231.73,11357.0
2019-05-16 10:40:00,231.86,232.42,231.86,232.08,16872.0,231.86,232.42,231.86,232.08,16872.0
2019-05-16 10:45:00,232.04,232.06,231.78,232.0,9316.0,232.04,232.06,231.78,232.0,9316.0
2019-05-16 10:50:00,231.9,232.37,231.82,231.82,6059.0,231.9,232.37,231.82,231.82,6059.0
2019-05-16 10:55:00,231.82,232.13,231.43,231.79,11351.0,231.82,232.13,231.43,231.79,11351.0
2019-05-16 11:00:00,231.7,231.91,231.17,231.17,14272.0,231.7,231.91,231.17,231.17,14272.0
2019-05-16 11:05:00,231.17,231.24,230.85,230.9,9156.0,231.17,231.24,230.85,230.9,9156.0
2019-05-16 11:10:00,230.83,231.16,230.68,230.96,16905.0,230.83,231.16,230.68,230.96,16905.0
2019-05-16 11:15:00,231.06,231.91,231.01,231.73,13899.0,231.06,231.91,231.01,231.73,13899.0
2019-05-16 11:20:00,231.69,231.79,231.21,231.21,9385.0,231.69,231.79,231.21,231.21,9385.0
2019-05-16 11:25:00,231.25,231.83,231.25,231.74,7304.0,231.25,231.83,231.25,231.74,7304.0
2019-05-16 11:30:00,231.7,231.96,231.53,231.57,9839.0,231.7,231.96,231.53,231.57,9839.0
2019-05-16 11:35:00,231.68,231.79,231.57,231.79,13368.0,231.68,231.79,231.57,231.79,13368.0
2019-05-16 11:40:00,231.83,232.08,231.76,232.08,5837.0,231.83,232.08,231.76,232.08,5837.0
2019-05-16 11:45:00,232.14,232.16,231.9,232.16,10192.0,232.14,232.16,231.9,232.16,10192.0
2019-05-16 11:50:00,232.21,232.4,232.09,232.13,7855.0,232.21,232.4,232.09,232.13,7855.0
2019-05-16 11:55:00,232.17,232.2,231.98,232.15,4110.0,232.17,232.2,231.98,232.15,4110.0
2019-05-16 12:00:00,232.18,232.18,231.84,231.97,8644.0,232.18,232.18,231.84,231.97,8644.0
2019-05-16 12:05:00,232.05,232.08,231.74,231.86,6262.0,232.05,232.08,231.74,231.86,6262.0
2019-05-16 12:10:00,231.84,232.08,231.84,231.95,6700.0,231.84,232.08,231.84,231.95,6700.0
2019-05-16 12:15:00,231.97,232.29,231.95,232.2,6278.0,231.97,232.29,231.95,232.2,6278.0
2019-05-16 12:20:00,232.18,232.18,231.8,231.83,5543.0,232.18,232.18,231.8,231.83,5543.0
2019-05-16 12:25:00,231.89,231.93,231.53,231.59,10132.0,231.89,231.93,231.53,231.59,10132.0
2019-05-16 12:30:00,231.58,231.85,231.58,231.77,8298.0,231.58,231.85,231.58,231.77,8298.0
2019-05-16 12:35:00,231.82,231.94,231.74,231.8,3353.0,231.82,231.94,231.74,231.8,3353.0
2019-05-16 12:40:00,231.8,231.94,231.69,231.9,5914.0,231.8,231.94,231.69,231.9,5914.0
2019-05-16 12:45:00,231.87,231.99,231.4,231.52,5750.0,231.87,231.99,231.4,231.52,5750.0
2019-05-16 12:50:00,231.5,231.62,231.35,231.4,8353.0,231.5,231.62,231.35,231.4,8353.0
2019-05-16 12:55:00,231.4,231.48,231.23,231.31,5698.0,231.4,231.48,231.23,231.31,5698.0
2019-05-16 13:00:00,231.33,231.34,230.9,230.92,8501.0,231.33,231.34,230.9,230.92,8501.0
2019-05-16 13:05:00,231.01,231.14,230.86,231.03,6348.0,231.01,231.14,230.86,231.03,6348.0
2019-05-16 13:10:00,231.02,231.39,231.0,231.38,14076.0,231.02,231.39,231.0,231.38,14076.0
2019-05-16 13:15:00,231.3,231.4,231.2,231.31,15931.0,231.3,231.4,231.2,231.31,15931.0
2019-05-16 13:20:00,231.24,231.24,231.04,231.1,5691.0,231.24,231.24,231.04,231.1,5691.0
2019-05-16 13:25:00,231.1,231.39,231.1,231.3,6103.0,231.1,231.39,231.1,231.3,6103.0
2019-05-16 13:30:00,231.3,231.46,231.2,231.3,6118.0,231.3,231.46,231.2,231.3,6118.0
2019-05-16 13:35:00,231.34,231.34,230.94,231.03,5269.0,231.34,231.34,230.94,231.03,5269.0
2019-05-16 13:40:00,230.99,231.43,230.99,231.1,10347.0,230.99,231.43,230.99,231.1,10347.0
2019-05-16 13:45:00,231.16,231.19,230.7,230.82,4048.0,231.16,231.19,230.7,230.82,4048.0
2019-05-16 13:50:00,230.84,231.3,230.75,231.27,4592.0,230.84,231.3,230.75,231.27,4592.0
2019-05-16 13:55:00,231.25,231.45,231.2,231.32,6500.0,231.25,231.45,231.2,231.32,6500.0
2019-05-16 14:00:00,231.31,231.31,230.92,230.99,10964.0,231.31,231.31,230.92,230.99,10964.0
2019-05-16 14:05:00,230.99,231.23,230.96,231.15,3936.0,230.99,231.23,230.96,231.15,3936.0
2019-05-16 14:10:00,231.14,231.5,231.04,231.5,7311.0,231.14,231.5,231.04,231.5,7311.0
2019-05-16 14:15:00,231.48,231.77,231.48,231.68,3514.0,231.48,231.77,231.48,231.68,3514.0
2019-05-16 14:20:00,231.67,232.0,231.66,232.0,6684.0,231.67,232.0,231.66,232.0,6684.0
2019-05-16 14:25:00,231.94,232.06,231.82,232.06,17906.0,231.94,232.06,231.82,232.06,17906.0
2019-05-16 14:30:00,232.04,232.05,231.72,231.72,9249.0,232.04,232.05,231.72,231.72,9249.0
2019-05-16 14:35:00,231.68,231.9,231.64,231.86,5862.0,231.68,231.9,231.64,231.86,5862.0
2019-05-16 14:40:00,231.86,231.86,231.67,231.7,5514.0,231.86,231.86,231.67,231.7,5514.0
2019-05-16 14:45:00,231.71,231.93,231.71,231.83,4456.0,231.71,231.93,231.71,231.83,4456.0
2019-05-16 14:50:00,231.88,231.89,231.06,231.06,12439.0,231.88,231.89,231.06,231.06,12439.0
2019-05-16 14:55:00,231.06,231.54,230.95,231.49,10220.0,231.06,231.54,230.95,231.49,10220.0
2019-05-16 15:00:00,231.46,231.46,231.07,231.16,9899.0,231.46,231.46,231.07,231.16,9899.0
2019-05-16 15:05:00,231.19,231.19,230.64,230.75,8508.0,231.19,231.19,230.64,230.75,8508.0
2019-05-16 15:10:00,230.79,230.9,230.74,230.85,10800.0,230.79,230.9,230.74,230.85,10800.0
2019-05-16 15:15:00,230.82,230.82,230.37,230.4,8869.0,230.82,230.82,230.37,230.4,8869.0
2019-05-16 15:20:00,230.4,230.6,230.36,230.53,15635.0,230.4,230.6,230.36,230.53,15635.0
2019-05-16 15:25:00,230.47,230.99,230.39,230.99,10525.0,230.47,230.99,230.39,230.99,10525.0
2019-05-16 15:30:00,230.91,230.91,230.64,230.75,9161.0,230.91,230.91,230.64,230.75,9161.0
2019-05-16 15:35:00,230.84,230.86,230.62,230.67,19069.0,230.84,230.86,230.62,230.67,19069.0
2019-05-16 15:40:00,230.68,230.68,230.14,230.34,18527.0,230.68,230.68,230.14,230.34,18527.0
2019-05-16 15:45:00,230.29,230.33,230.13,230.28,19946.0,230.29,230.33,230.13,230.28,19946.0
2019-05-16 15:50:00,230.28,230.3,229.9,230.09,23488.0,230.28,230.3,229.9,230.09,23488.0
2019-05-16 15:55:00,230.02,231.07,230.02,230.85,50604.0,230.02,231.07,230.02,230.85,50604.0
2019-05-17 09:30:00,229.5,230.54,229.45,230.1,46750.0,229.5,230.54,229.45,230.1,46750.0
2019-05-17 09:35:00,230.45,230.79,229.73,229.77,19436.0,230.45,230.79,229.73,229.77,19436.0
2019-05-17 09:40:00,229.85,230.22,229.49,229.55,14176.0,229.85,230.22,229.49,229.55,14176.0
2019-05-17 09:45:00,229.7,230.26,229.43,229.44,21103.0,229.7,230.26,229.43,229.44,21103.0
2019-05-17 09:50:00,229.5,229.5,228.53,228.84,26467.0,229.5,229.5,228.53,228.84,26467.0
2019-05-17 09:55:00,228.83,229.48,228.83,229.0,8338.0,228.83,229.48,228.83,229.0,8338.0
2019-05-17 10:00:00,229.02,229.2,228.39,228.55,20333.0,229.02,229.2,228.39,228.55,20333.0
2019-05-17 10:05:00,228.65,229.0,228.24,228.77,17967.0,228.65,229.0,228.24,228.77,17967.0
2019-05-17 10:10:00,228.77,229.21,228.27,228.41,6724.0,228.77,229.21,228.27,228.41,6724.0
2019-05-17 10:15:00,228.27,229.62,228.11,229.62,10582.0,228.27,229.62,228.11,229.62,10582.0
2019-05-17 10:20:00,229.65,230.4,229.53,230.19,14431.0,229.65,230.4,229.53,230.19,14431.0
2019-05-17 10:25:00,230.23,230.44,229.76,230.12,11636.0,230.23,230.44,229.76,230.12,11636.0
2019-05-17 10:30:00,230.09,230.1,229.46,229.62,7419.0,230.09,230.1,229.46,229.62,7419.0
2019-05-17 10:35:00,229.62,229.9,229.12,229.8,20309.0,229.62,229.9,229.12,229.8,20309.0
2019-05-17 10:40:00,229.88,230.56,229.69,230.32,35685.0,229.88,230.56,229.69,230.32,35685.0
2019-05-17 10:45:00,230.34,231.04,230.32,231.0,8721.0,230.34,231.04,230.32,231.0,8721.0
2019-05-17 10:50:00,231.12,231.44,231.12,231.27,5451.0,231.12,231.44,231.12,231.27,5451.0
2019-05-17 10:55:00,231.35,231.73,231.02,231.3,16573.0,231.35,231.73,231.02,231.3,16573.0
2019-05-17 11:00:00,231.38,231.75,231.38,231.48,6383.0,231.38,231.75,231.38,231.48,6383.0
2019-05-17 11:05:00,231.45,232.0,231.35,231.58,8124.0,231.45,232.0,231.35,231.58,8124.0
2019-05-17 11:10:00,231.78,231.86,231.54,231.54,4395.0,231.78,231.86,231.54,231.54,4395.0
2019-05-17 11:15:00,231.51,231.59,231.28,231.58,6074.0,231.51,231.59,231.28,231.58,6074.0
2019-05-17 11:20:00,231.57,231.7,231.09,231.51,13025.0,231.57,231.7,231.09,231.51,13025.0
2019-05-17 11:25:00,231.5,231.72,231.41,231.61,4493.0,231.5,231.72,231.41,231.61,4493.0
2019-05-17 11:30:00,231.68,231.68,231.0,231.02,8363.0,231.68,231.68,231.0,231.02,8363.0
2019-05-17 11:35:00,230.99,231.03,230.57,230.66,5667.0,230.99,231.03,230.57,230.66,5667.0
2019-05-17 11:40:00,230.78,230.88,230.36,230.68,5890.0,230.78,230.88,230.36,230.68,5890.0
2019-05-17 11:45:00,230.68,231.15,230.68,230.82,13721.0,230.68,231.15,230.68,230.82,13721.0
2019-05-17 11:50:00,230.66,231.19,230.63,231.19,6200.0,230.66,231.19,230.63,231.19,6200.0
2019-05-17 11:55:00,231.06,231.14,230.73,230.96,6551.0,231.06,231.14,230.73,230.96,6551.0
2019-05-17 12:00:00,230.92,231.06,230.73,230.8,6448.0,230.92,231.06,230.73,230.8,6448.0
2019-05-17 12:05:00,230.67,230.67,230.32,230.45,9816.0,230.67,230.67,230.32,230.45,9816.0
2019-05-17 12:10:00,230.34,230.55,230.27,230.33,4291.0,230.34,230.55,230.27,230.33,4291.0
2019-05-17 12:15:00,230.32,230.56,230.27,230.51,5135.0,230.32,230.56,230.27,230.51,5135.0
2019-05-17 12:20:00,230.56,231.01,230.55,230.96,4914.0,230.56,231.01,230.55,230.96,4914.0
2019-05-17 12:25:00,230.86,230.93,230.58,230.64,4299.0,230.86,230.93,230.58,230.64,4299.0
2019-05-17 12:30:00,230.63,230.85,230.54,230.61,4377.0,230.63,230.85,230.54,230.61,4377.0
2019-05-17 12:35:00,230.74,230.81,230.28,230.69,6422.0,230.74,230.81,230.28,230.69,6422.0
2019-05-17 12:40:00,230.84,231.39,230.84,231.26,3676.0,230.84,231.39,230.84,231.26,3676.0
2019-05-17 12:45:00,231.23,231.55,231.1,231.34,6422.0,231.23,231.55,231.1,231.34,6422.0
2019-05-17 12:50:00,231.28,231.29,230.72,230.84,9519.0,231.28,231.29,230.72,230.84,9519.0
2019-05-17 12:55:00,230.88,230.99,230.62,230.73,11879.0,230.88,230.99,230.62,230.73,11879.0
2019-05-17 13:00:00,230.77,230.87,230.61,230.65,10563.0,230.77,230.87,230.61,230.65,10563.0
2019-05-17 13:05:00,230.67,230.73,230.47,230.63,11261.0,230.67,230.73,230.47,230.63,11261.0
2019-05-17 13:10:00,230.69,230.82,230.56,230.66,18583.0,230.69,230.82,230.56,230.66,18583.0
2019-05-17 13:15:00,230.72,230.85,230.62,230.69,11160.0,230.72,230.85,230.62,230.69,11160.0
2019-05-17 13:20:00,230.64,230.82,230.45,230.46,10095.0,230.64,230.82,230.45,230.46,10095.0
2019-05-17 13:25:00,230.5,230.59,230.23,230.24,9890.0,230.5,230.59,230.23,230.24,9890.0
2019-05-17 13:30:00,230.22,230.3,230.05,230.3,15596.0,230.22,230.3,230.05,230.3,15596.0
2019-05-17 13:35:00,230.41,230.91,230.22,230.91,13243.0,230.41,230.91,230.22,230.91,13243.0
2019-05-17 13:40:00,230.95,231.0,230.67,230.83,4675.0,230.95,231.0,230.67,230.83,4675.0
2019-05-17 13:45:00,230.8,230.8,230.35,230.56,11624.0,230.8,230.8,230.35,230.56,11624.0
2019-05-17 13:50:00,230.54,230.73,230.25,230.72,13978.0,230.54,230.73,230.25,230.72,13978.0
2019-05-17 13:55:00,230.8,230.99,230.73,230.87,5316.0,230.8,230.99,230.73,230.87,5316.0
2019-05-17 14:00:00,230.86,231.12,230.82,230.87,2922.0,230.86,231.12,230.82,230.87,2922.0
2019-05-17 14:05:00,230.82,231.05,230.78,231.05,4368.0,230.82,231.05,230.78,231.05,4368.0
2019-05-17 14:10:00,231.12,231.12,230.88,230.98,3901.0,231.12,231.12,230.88,230.98,3901.0
2019-05-17 14:15:00,230.91,230.96,230.47,230.61,14589.0,230.91,230.96,230.47,230.61,14589.0
2019-05-17 14:20:00,230.61,230.7,230.3,230.4,21557.0,230.61,230.7,230.3,230.4,21557.0
2019-05-17 14:25:00,230.38,230.45,230.11,230.13,20761.0,230.38,230.45,230.11,230.13,20761.0
2019-05-17 14:30:00,230.09,230.6,229.99,230.42,51497.0,230.09,230.6,229.99,230.42,51497.0
2019-05-17 14:35:00,230.45,230.73,230.38,230.55,4495.0,230.45,230.73,230.38,230.55,4495.0
2019-05-17 14:40:00,230.51,230.75,230.51,230.75,1600.0,230.51,230.75,230.51,230.75,1600.0
2019-05-17 14:45:00,230.7,230.72,230.57,230.71,6141.0,230.7,230.72,230.57,230.71,6141.0
2019-05-17 14:50:00,230.73,231.1,230.69,231.08,6909.0,230.73,231.1,230.69,231.08,6909.0
2019-05-17 14:55:00,231.14,231.31,230.3,230.3,49506.0,231.14,231.31,230.3,230.3,49506.0
2019-05-17 15:00:00,230.3,230.56,229.42,229.42,53521.0,230.3,230.56,229.42,229.42,53521.0
2019-05-17 15:05:00,229.39,229.55,229.04,229.04,18517.0,229.39,229.55,229.04,229.04,18517.0
2019-05-17 15:10:00,229.13,229.13,228.64,228.81,49172.0,229.13,229.13,228.64,228.81,49172.0
2019-05-17 15:15:00,228.84,228.84,228.25,228.7,49811.0,228.84,228.84,228.25,228.7,49811.0
2019-05-17 15:20:00,228.66,228.98,228.4,228.72,19664.0,228.66,228.98,228.4,228.72,19664.0
2019-05-17 15:25:00,228.68,229.25,228.38,229.06,27173.0,228.68,229.25,228.38,229.06,27173.0
2019-05-17 15:30:00,229.06,229.11,228.79,229.0,12521.0,229.06,229.11,228.79,229.0,12521.0
2019-05-17 15:35:00,229.03,229.43,229.0,229.0,11652.0,229.03,229.43,229.0,229.0,11652.0
2019-05-17 15:40:00,229.02,229.52,228.44,229.22,17640.0,229.02,229.52,228.44,229.22,17640.0
2019-05-17 15:45:00,229.21,229.61,229.03,229.09,18484.0,229.21,229.61,229.03,229.09,18484.0
2019-05-17 15:50:00,229.14,229.63,228.96,229.53,32064.0,229.14,229.63,228.96,229.53,32064.0
2019-05-17 15:55:00,229.5,229.93,229.18,229.18,86519.0,229.5,229.93,229.18,229.18,86519.0
2019-05-20 09:30:00,228.18,228.48,227.41,228.05,20402.0,228.18,228.48,227.41,228.05,20402.0
2019-05-20 09:35:00,228.03,228.51,227.34,227.57,20222.0,228.03,228.51,227.34,227.57,20222.0
2019-05-20 09:40:00,227.86,228.24,227.58,228.06,15799.0,227.86,228.24,227.58,228.06,15799.0
2019-05-20 09:45:00,227.98,228.53,227.42,227.43,68606.0,227.98,228.53,227.42,227.43,68606.0
2019-05-20 09:50:00,227.42,227.42,226.61,227.02,21714.0,227.42,227.42,226.61,227.02,21714.0
2019-05-20 09:55:00,226.97,228.66,226.96,228.42,21504.0,226.97,228.66,226.96,228.42,21504.0
2019-05-20 10:00:00,228.32,228.32,227.64,228.06,12425.0,228.32,228.32,227.64,228.06,12425.0
2019-05-20 10:05:00,228.14,228.69,228.0,228.52,13275.0,228.14,228.69,228.0,228.52,13275.0
2019-05-20 10:10:00,228.48,229.04,228.21,228.9,10473.0,228.48,229.04,228.21,228.9,10473.0
2019-05-20 10:15:00,228.7,229.03,228.59,228.59,10304.0,228.7,229.03,228.59,228.59,10304.0
2019-05-20 10:20:00,228.63,229.13,228.61,229.13,17270.0,228.63,229.13,228.61,229.13,17270.0
2019-05-20 10:25:00,229.14,229.8,229.09,229.64,13514.0,229.14,229.8,229.09,229.64,13514.0
2019-05-20 10:30:00,229.8,230.14,229.34,230.14,16837.0,229.8,230.14,229.34,230.14,16837.0
2019-05-20 10:35:00,230.13,230.49,230.01,230.15,15172.0,230.13,230.49,230.01,230.15,15172.0
2019-05-20 10:40:00,230.22,230.9,230.22,230.66,19255.0,230.22,230.9,230.22,230.66,19255.0
2019-05-20 10:45:00,230.75,231.27,230.71,230.93,46585.0,230.75,231.27,230.71,230.93,46585.0
2019-05-20 10:50:00,230.98,231.08,229.55,229.56,70618.0,230.98,231.08,229.55,229.56,70618.0
2019-05-20 10:55:00,229.56,230.08,229.56,229.67,33636.0,229.56,230.08,229.56,229.67,33636.0
2019-05-20 11:00:00,229.75,229.94,229.3,229.71,36407.0,229.75,229.94,229.3,229.71,36407.0
2019-05-20 11:05:00,229.71,229.71,229.08,229.18,11889.0,229.71,229.71,229.08,229.18,11889.0
2019-05-20 11:10:00,229.18,229.54,228.83,228.83,18078.0,229.18,229.54,228.83,228.83,18078.0
2019-05-20 11:15:00,228.78,228.83,228.19,228.19,24082.0,228.78,228.83,228.19,228.19,24082.0
2019-05-20 11:20:00,228.15,228.26,227.99,228.08,16413.0,228.15,228.26,227.99,228.08,16413.0
2019-05-20 11:25:00,227.97,228.13,227.58,227.59,43341.0,227.97,228.13,227.58,227.59,43341.0
2019-05-20 11:30:00,227.62,229.46,227.61,229.27,16122.0,227.62,229.46,227.61,229.27,16122.0
2019-05-20 11:35:00,229.23,229.3,228.58,228.81,10159.0,229.23,229.3,228.58,228.81,10159.0
2019-05-20 11:40:00,228.79,229.57,228.79,229.49,13004.0,228.79,229.57,228.79,229.49,13004.0
2019-05-20 11:45:00,229.4,230.02,228.95,229.79,43452.0,229.4,230.02,228.95,229.79,43452.0
2019-05-20 11:50:00,229.79,230.01,229.52,230.01,10731.0,229.79,230.01,229.52,230.01,10731.0
2019-05-20 11:55:00,229.87,229.97,229.65,229.97,4400.0,229.87,229.97,229.65,229.97,4400.0
2019-05-20 12:00:00,230.01,230.34,229.69,230.21,10919.0,230.01,230.34,229.69,230.21,10919.0
2019-05-20 12:05:00,230.27,230.64,230.22,230.46,8604.0,230.27,230.64,230.22,230.46,8604.0
2019-05-20 12:10:00,230.39,230.87,230.38,230.83,11551.0,230.39,230.87,230.38,230.83,11551.0
2019-05-20 12:15:00,230.82,230.85,230.56,230.61,11563.0,230.82,230.85,230.56,230.61,11563.0
2019-05-20 12:20:00,230.62,231.09,230.61,231.08,5902.0,230.62,231.09,230.61,231.08,5902.0
2019-05-20 12:25:00,231.1,231.41,230.56,230.7,28356.0,231.1,231.41,230.56,230.7,28356.0
2019-05-20 12:30:00,230.63,230.7,230.23,230.51,6704.0,230.63,230.7,230.23,230.51,6704.0
2019-05-20 12:35:00,230.53,231.09,230.53,231.08,8405.0,230.53,231.09,230.53,231.08,8405.0
2019-05-20 12:40:00,231.0,231.02,230.6,230.65,6639.0,231.0,231.02,230.6,230.65,6639.0
2019-05-20 12:45:00,230.68,230.8,230.53,230.66,3620.0,230.68,230.8,230.53,230.66,3620.0
2019-05-20 12:50:00,230.81,231.14,230.67,230.67,12389.0,230.81,231.14,230.67,230.67,12389.0
2019-05-20 12:55:00,230.53,230.66,230.34,230.59,6347.0,230.53,230.66,230.34,230.59,6347.0
2019-05-20 13:00:00,230.59,230.65,230.26,230.26,5356.0,230.59,230.65,230.26,230.26,5356.0
2019-05-20 13:05:00,230.24,230.64,230.24,230.52,4412.0,230.24,230.64,230.24,230.52,4412.0
2019-05-20 13:10:00,230.53,230.72,230.43,230.68,5676.0,230.53,230.72,230.43,230.68,5676.0
2019-05-20 13:15:00,230.7,230.81,230.32,230.75,9336.0,230.7,230.81,230.32,230.75,9336.0
2019-05-20 13:20:00,230.83,230.87,230.62,230.69,6532.0,230.83,230.87,230.62,230.69,6532.0
2019-05-20 13:25:00,230.6,230.97,230.53,230.95,13763.0,230.6,230.97,230.53,230.95,13763.0
2019-05-20 13:30:00,230.95,231.06,230.74,231.03,9779.0,230.95,231.06,230.74,231.03,9779.0
2019-05-20 13:35:00,230.97,231.35,230.96,231.13,9419.0,230.97,231.35,230.96,231.13,9419.0
2019-05-20 13:40:00,231.13,231.29,231.05,231.19,9041.0,231.13,231.29,231.05,231.19,9041.0
2019-05-20 13:45:00,231.22,231.23,230.72,231.16,5946.0,231.22,231.23,230.72,231.16,5946.0
2019-05-20 13:50:00,231.09,231.19,230.96,231.13,5600.0,231.09,231.19,230.96,231.13,5600.0
2019-05-20 13:55:00,231.11,231.28,231.0,231.24,9183.0,231.11,231.28,231.0,231.24,9183.0
2019-05-20 14:00:00,231.2,231.38,231.08,231.14,7328.0,231.2,231.38,231.08,231.14,7328.0
2019-05-20 14:05:00,231.18,231.74,231.18,231.69,10825.0,231.18,231.74,231.18,231.69,10825.0
2019-05-20 14:10:00,231.73,231.96,231.65,231.67,11162.0,231.73,231.96,231.65,231.67,11162.0
2019-05-20 14:15:00,231.65,231.82,231.43,231.75,5083.0,231.65,231.82,231.43,231.75,5083.0
2019-05-20 14:20:00,231.69,231.92,231.64,231.78,10100.0,231.69,231.92,231.64,231.78,10100.0
2019-05-20 14:25:00,231.83,232.01,231.75,231.75,11260.0,231.83,232.01,231.75,231.75,11260.0
2019-05-20 14:30:00,231.75,231.8,231.41,231.41,8185.0,231.75,231.8,231.41,231.41,8185.0
2019-05-20 14:35:00,231.35,231.35,230.88,230.9,8681.0,231.35,231.35,230.88,230.9,8681.0
2019-05-20 14:40:00,230.87,231.34,230.87,231.19,6231.0,230.87,231.34,230.87,231.19,6231.0
2019-05-20 14:45:00,231.12,231.4,230.91,230.98,6434.0,231.12,231.4,230.91,230.98,6434.0
2019-05-20 14:50:00,231.05,231.37,231.02,231.35,7845.0,231.05,231.37,231.02,231.35,7845.0
2019-05-20 14:55:00,231.31,231.57,231.26,231.48,13540.0,231.31,231.57,231.26,231.48,13540.0
2019-05-20 15:00:00,231.46,231.82,231.44,231.54,9354.0,231.46,231.82,231.44,231.54,9354.0
2019-05-20 15:05:00,231.44,231.52,231.36,231.38,10775.0,231.44,231.52,231.36,231.38,10775.0
2019-05-20 15:10:00,231.39,231.41,230.98,231.34,7725.0,231.39,231.41,230.98,231.34,7725.0
2019-05-20 15:15:00,231.33,231.63,231.18,231.49,14304.0,231.33,231.63,231.18,231.49,14304.0
2019-05-20 15:20:00,231.5,231.74,231.36,231.49,10593.0,231.5,231.74,231.36,231.49,10593.0
2019-05-20 15:25:00,231.52,231.68,231.42,231.63,19341.0,231.52,231.68,231.42,231.63,19341.0
2019-05-20 15:30:00,231.59,231.7,231.45,231.62,17619.0,231.59,231.7,231.45,231.62,17619.0
2019-05-20 15:35:00,231.6,231.89,231.51,231.52,21633.0,231.6,231.89,231.51,231.52,21633.0
2019-05-20 15:40:00,231.62,231.72,231.53,231.72,15157.0,231.62,231.72,231.53,231.72,15157.0
2019-05-20 15:45:00,231.71,231.73,231.56,231.66,24463.0,231.71,231.73,231.56,231.66,24463.0
2019-05-20 15:50:00,231.69,231.78,231.17,231.35,23877.0,231.69,231.78,231.17,231.35,23877.0
2019-05-20 15:55:00,231.27,231.3,230.69,230.69,67732.0,231.27,231.3,230.69,230.69,67732.0
2019-05-21 09:30:00,230.07,231.31,229.81,230.65,46637.0,230.07,231.31,229.81,230.65,46637.0
2019-05-21 09:35:00,230.8,230.8,229.58,229.67,13515.0,230.8,230.8,229.58,229.67,13515.0
2019-05-21 09:40:00,229.58,229.83,228.81,229.25,25613.0,229.58,229.83,228.81,229.25,25613.0
2019-05-21 09:45:00,229.25,230.4,228.91,230.22,22059.0,229.25,230.4,228.91,230.22,22059.0
2019-05-21 09:50:00,230.44,230.44,229.72,230.22,14083.0,230.44,230.44,229.72,230.22,14083.0
2019-05-21 09:55:00,230.18,230.84,230.18,230.73,14387.0,230.18,230.84,230.18,230.73,14387.0
2019-05-21 10:00:00,230.75,231.51,230.72,231.04,49052.0,230.75,231.51,230.72,231.04,49052.0
2019-05-21 10:05:00,230.93,232.15,230.93,231.65,17882.0,230.93,232.15,230.93,231.65,17882.0
2019-05-21 10:10:00,231.69,232.16,231.51,231.97,16359.0,231.69,232.16,231.51,231.97,16359.0
2019-05-21 10:15:00,231.95,232.78,231.95,232.62,18983.0,231.95,232.78,231.95,232.62,18983.0
2019-05-21 10:20:00,232.77,232.87,232.44,232.56,8410.0,232.77,232.87,232.44,232.56,8410.0
2019-05-21 10:25:00,232.66,232.84,232.55,232.84,7804.0,232.66,232.84,232.55,232.84,7804.0
2019-05-21 10:30:00,232.86,233.39,232.57,233.28,15085.0,232.86,233.39,232.57,233.28,15085.0
2019-05-21 10:35:00,233.26,233.94,233.19,233.94,14167.0,233.26,233.94,233.19,233.94,14167.0
2019-05-21 10:40:00,233.95,233.97,233.38,233.8,14429.0,233.95,233.97,233.38,233.8,14429.0
2019-05-21 10:45:00,233.93,234.1,233.52,233.78,12944.0,233.93,234.1,233.52,233.78,12944.0
2019-05-21 10:50:00,233.69,234.17,233.44,234.13,15009.0,233.69,234.17,233.44,234.13,15009.0
2019-05-21 10:55:00,234.24,234.49,234.08,234.14,9769.0,234.24,234.49,234.08,234.14,9769.0
2019-05-21 11:00:00,234.2,234.26,233.22,233.22,20243.0,234.2,234.26,233.22,233.22,20243.0
2019-05-21 11:05:00,233.13,233.39,232.84,233.09,7615.0,233.13,233.39,232.84,233.09,7615.0
2019-05-21 11:10:00,233.12,233.17,232.42,232.43,10357.0,233.12,233.17,232.42,232.43,10357.0
2019-05-21 11:15:00,232.48,232.97,232.37,232.92,11168.0,232.48,232.97,232.37,232.92,11168.0
2019-05-21 11:20:00,232.91,233.03,232.47,232.75,16402.0,232.91,233.03,232.47,232.75,16402.0
2019-05-21 11:25:00,232.79,233.27,232.75,233.0,12106.0,232.79,233.27,232.75,233.0,12106.0
2019-05-21 11:30:00,233.03,233.09,232.53,232.85,10370.0,233.03,233.09,232.53,232.85,10370.0
2019-05-21 11:35:00,232.8,233.06,232.64,233.01,7501.0,232.8,233.06,232.64,233.01,7501.0
2019-05-21 11:40:00,233.08,233.57,232.71,233.49,11246.0,233.08,233.57,232.71,233.49,11246.0
2019-05-21 11:45:00,233.45,233.49,233.15,233.32,7697.0,233.45,233.49,233.15,233.32,7697.0
2019-05-21 11:50:00,233.27,233.27,232.67,233.01,6463.0,233.27,233.27,232.67,233.01,6463.0
2019-05-21 11:55:00,232.89,233.02,232.64,232.74,5100.0,232.89,233.02,232.64,232.74,5100.0
2019-05-21 12:00:00,232.79,233.08,232.69,232.74,5832.0,232.79,233.08,232.69,232.74,5832.0
2019-05-21 12:05:00,232.83,233.02,232.68,232.9,9017.0,232.83,233.02,232.68,232.9,9017.0
2019-05-21 12:10:00,232.96,233.06,232.8,232.96,10349.0,232.96,233.06,232.8,232.96,10349.0
2019-05-21 12:15:00,232.99,233.26,232.94,233.25,7540.0,232.99,233.26,232.94,233.25,7540.0
2019-05-21 12:20:00,233.22,233.8,233.22,233.53,10207.0,233.22,233.8,233.22,233.53,10207.0
2019-05-21 12:25:00,233.56,233.56,233.05,233.14,9803.0,233.56,233.56,233.05,233.14,9803.0
2019-05-21 12:30:00,233.05,233.12,232.75,233.05,6121.0,233.05,233.12,232.75,233.05,6121.0
2019-05-21 12:35:00,232.92,232.99,232.52,232.71,7597.0,232.92,232.99,232.52,232.71,7597.0
2019-05-21 12:40:00,232.74,233.12,232.65,233.12,4300.0,232.74,233.12,232.65,233.12,4300.0
2019-05-21 12:45:00,233.19,233.19,232.6,232.68,8874.0,233.19,233.19,232.6,232.68,8874.0
2019-05-21 12:50:00,232.82,232.82,232.52,232.68,4000.0,232.82,232.82,232.52,232.68,4000.0
2019-05-21 12:55:00,232.56,232.77,232.56,232.72,900.0,232.56,232.77,232.56,232.72,900.0
2019-05-21 13:00:00,232.85,233.08,232.84,233.04,5196.0,232.85,233.08,232.84,233.04,5196.0
2019-05-21 13:05:00,232.98,233.22,232.98,233.13,7562.0,232.98,233.22,232.98,233.13,7562.0
2019-05-21 13:10:00,233.13,233.23,233.08,233.13,4221.0,233.13,233.23,233.08,233.13,4221.0
2019-05-21 13:15:00,233.1,233.36,233.03,233.36,10473.0,233.1,233.36,233.03,233.36,10473.0
2019-05-21 13:20:00,233.44,233.86,233.37,233.81,7439.0,233.44,233.86,233.37,233.81,7439.0
2019-05-21 13:25:00,233.74,233.83,233.68,233.76,8882.0,233.74,233.83,233.68,233.76,8882.0
2019-05-21 13:30:00,233.75,234.0,233.69,233.87,7181.0,233.75,234.0,233.69,233.87,7181.0
2019-05-21 13:35:00,233.84,233.9,233.37,233.63,17916.0,233.84,233.9,233.37,233.63,17916.0
2019-05-21 13:40:00,233.61,233.94,233.6,233.91,3864.0,233.61,233.94,233.6,233.91,3864.0
2019-05-21 13:45:00,233.92,234.2,233.92,234.17,5527.0,233.92,234.2,233.92,234.17,5527.0
2019-05-21 13:50:00,234.19,234.25,234.12,234.13,7800.0,234.19,234.25,234.12,234.13,7800.0
2019-05-21 13:55:00,234.2,234.21,234.1,234.17,3426.0,234.2,234.21,234.1,234.17,3426.0
2019-05-21 14:00:00,234.13,234.2,233.97,234.13,10513.0,234.13,234.2,233.97,234.13,10513.0
2019-05-21 14:05:00,234.1,234.13,233.72,233.78,11239.0,234.1,234.13,233.72,233.78,11239.0
2019-05-21 14:10:00,233.82,233.96,233.4,233.42,7398.0,233.82,233.96,233.4,233.42,7398.0
2019-05-21 14:15:00,233.46,233.75,233.37,233.47,4273.0,233.46,233.75,233.37,233.47,4273.0
2019-05-21 14:20:00,233.59,233.71,233.51,233.62,4232.0,233.59,233.71,233.51,233.62,4232.0
2019-05-21 14:25:00,233.66,233.82,233.57,233.75,6082.0,233.66,233.82,233.57,233.75,6082.0
2019-05-21 14:30:00,233.77,233.88,233.75,233.81,4363.0,233.77,233.88,233.75,233.81,4363.0
2019-05-21 14:35:00,233.81,233.91,233.78,233.83,7648.0,233.81,233.91,233.78,233.83,7648.0
2019-05-21 14:40:00,233.84,233.89,233.81,233.87,3896.0,233.84,233.89,233.81,233.87,3896.0
2019-05-21 14:45:00,233.84,233.9,233.75,233.75,8874.0,233.84,233.9,233.75,233.75,8874.0
2019-05-21 14:50:00,233.75,233.78,233.43,233.58,5606.0,233.75,233.78,233.43,233.58,5606.0
2019-05-21 14:55:00,233.54,233.59,233.35,233.42,6005.0,233.54,233.59,233.35,233.42,6005.0
2019-05-21 15:00:00,233.39,233.76,233.33,233.69,13533.0,233.39,233.76,233.33,233.69,13533.0
2019-05-21 15:05:00,233.72,233.99,233.69,233.74,7329.0,233.72,233.99,233.69,233.74,7329.0
2019-05-21 15:10:00,233.75,233.89,233.75,233.84,2951.0,233.75,233.89,233.75,233.84,2951.0
2019-05-21 15:15:00,233.83,233.88,233.77,233.88,7247.0,233.83,233.88,233.77,233.88,7247.0
2019-05-21 15:20:00,233.87,233.87,233.28,233.51,11492.0,233.87,233.87,233.28,233.51,11492.0
2019-05-21 15:25:00,233.54,233.68,233.52,233.68,4379.0,233.54,233.68,233.52,233.68,4379.0
2019-05-21 15:30:00,233.7,233.85,233.58,233.71,15698.0,233.7,233.85,233.58,233.71,15698.0
2019-05-21 15:35:00,233.66,233.71,233.3,233.44,12038.0,233.66,233.71,233.3,233.44,12038.0
2019-05-21 15:40:00,233.43,233.44,232.9,232.99,22893.0,233.43,233.44,232.9,232.99,22893.0
2019-05-21 15:45:00,232.96,233.09,232.74,232.88,26852.0,232.96,233.09,232.74,232.88,26852.0
2019-05-21 15:50:00,232.9,232.92,232.48,232.73,28475.0,232.9,232.92,232.48,232.73,28475.0
2019-05-21 15:55:00,232.62,232.98,232.4,232.84,62428.0,232.62,232.98,232.4,232.84,62428.0
2019-05-22 09:30:00,231.92,232.74,230.99,232.64,21818.0,231.92,232.74,230.99,232.64,21818.0
2019-05-22 09:35:00,232.62,232.78,232.0,232.65,9945.0,232.62,232.78,232.0,232.65,9945.0
2019-05-22 09:40:00,232.49,232.49,231.43,231.87,8147.0,232.49,232.49,231.43,231.87,8147.0
2019-05-22 09:45:00,231.82,231.94,231.18,231.18,4610.0,231.82,231.94,231.18,231.18,4610.0
2019-05-22 09:50:00,231.29,231.48,230.71,231.35,14906.0,231.29,231.48,230.71,231.35,14906.0
2019-05-22 09:55:00,231.34,231.35,230.78,230.93,8525.0,231.34,231.35,230.78,230.93,8525.0
2019-05-22 10:00:00,231.09,231.47,230.82,231.47,9710.0,231.09,231.47,230.82,231.47,9710.0
2019-05-22 10:05:00,231.37,231.6,230.95,231.22,4736.0,231.37,231.6,230.95,231.22,4736.0
2019-05-22 10:10:00,231.17,231.26,230.41,230.55,8113.0,231.17,231.26,230.41,230.55,8113.0
2019-05-22 10:15:00,230.72,231.76,230.71,231.34,10842.0,230.72,231.76,230.71,231.34,10842.0
2019-05-22 10:20:00,231.4,232.72,231.3,232.36,21986.0,231.4,232.72,231.3,232.36,21986.0
2019-05-22 10:25:00,232.33,232.33,231.6,231.69,7671.0,232.33,232.33,231.6,231.69,7671.0
2019-05-22 10:30:00,231.69,231.84,230.77,230.87,7869.0,231.69,231.84,230.77,230.87,7869.0
2019-05-22 10:35:00,230.91,231.09,230.57,231.0,7053.0,230.91,231.09,230.57,231.0,7053.0
2019-05-22 10:40:00,231.05,231.22,230.95,231.14,4846.0,231.05,231.22,230.95,231.14,4846.0
2019-05-22 10:45:00,231.22,231.6,231.22,231.58,3137.0,231.22,231.6,231.22,231.58,3137.0
2019-05-22 10:50:00,231.71,232.0,231.61,232.0,8378.0,231.71,232.0,231.61,232.0,8378.0
2019-05-22 10:55:00,231.98,232.0,231.04,231.28,9866.0,231.98,232.0,231.04,231.28,9866.0
2019-05-22 11:00:00,231.26,231.38,230.88,231.12,10564.0,231.26,231.38,230.88,231.12,10564.0
2019-05-22 11:05:00,231.08,231.25,230.9,231.17,11295.0,231.08,231.25,230.9,231.17,11295.0
2019-05-22 11:10:00,231.05,231.05,230.05,230.29,17988.0,231.05,231.05,230.05,230.29,17988.0
2019-05-22 11:15:00,230.27,230.98,230.25,230.98,8355.0,230.27,230.98,230.25,230.98,8355.0
2019-05-22 11:20:00,231.11,231.11,230.63,230.71,6472.0,231.11,231.11,230.63,230.71,6472.0
2019-05-22 11:25:00,230.71,231.54,230.71,231.54,4716.0,230.71,231.54,230.71,231.54,4716.0
2019-05-22 11:30:00,231.62,232.27,231.62,232.03,12490.0,231.62,232.27,231.62,232.03,12490.0
2019-05-22 11:35:00,232.18,232.18,231.16,231.46,9708.0,232.18,232.18,231.16,231.46,9708.0
2019-05-22 11:40:00,231.44,231.86,231.32,231.86,3547.0,231.44,231.86,231.32,231.86,3547.0
2019-05-22 11:45:00,231.92,232.09,231.72,231.72,3890.0,231.92,232.09,231.72,231.72,3890.0
2019-05-22 11:50:00,231.79,231.99,231.65,231.78,4818.0,231.79,231.99,231.65,231.78,4818.0
2019-05-22 11:55:00,231.76,232.35,231.76,232.15,5555.0,231.76,232.35,231.76,232.15,5555.0
2019-05-22 12:00:00,232.12,232.56,232.12,232.48,7969.0,232.12,232.56,232.12,232.48,7969.0
2019-05-22 12:05:00,232.41,232.41,232.19,232.33,3550.0,232.41,232.41,232.19,232.33,3550.0
2019-05-22 12:10:00,232.27,232.43,232.0,232.28,6038.0,232.27,232.43,232.0,232.28,6038.0
2019-05-22 12:15:00,232.3,232.48,232.3,232.47,3154.0,232.3,232.48,232.3,232.47,3154.0
2019-05-22 12:20:00,232.54,232.75,232.41,232.47,6100.0,232.54,232.75,232.41,232.47,6100.0
2019-05-22 12:25:00,232.48,232.68,232.44,232.65,3200.0,232.48,232.68,232.44,232.65,3200.0
2019-05-22 12:30:00,232.65,232.66,232.18,232.38,7240.0,232.65,232.66,232.18,232.38,7240.0
2019-05-22 12:35:00,232.43,232.69,232.37,232.69,5472.0,232.43,232.69,232.37,232.69,5472.0
2019-05-22 12:40:00,232.63,232.68,232.35,232.35,3265.0,232.63,232.68,232.35,232.35,3265.0
2019-05-22 12:45:00,232.31,232.55,232.31,232.55,3840.0,232.31,232.55,232.31,232.55,3840.0
2019-05-22 12:50:00,232.62,232.72,232.54,232.67,2730.0,232.62,232.72,232.54,232.67,2730.0
2019-05-22 12:55:00,232.62,232.82,232.62,232.8,3403.0,232.62,232.82,232.62,232.8,3403.0
2019-05-22 13:00:00,232.76,233.11,232.71,233.01,7027.0,232.76,233.11,232.71,233.01,7027.0
2019-05-22 13:05:00,233.06,233.07,232.69,232.76,9922.0,233.06,233.07,232.69,232.76,9922.0
2019-05-22 13:10:00,232.71,232.9,232.54,232.9,2917.0,232.71,232.9,232.54,232.9,2917.0
2019-05-22 13:15:00,232.92,233.27,232.92,233.27,2731.0,232.92,233.27,232.92,233.27,2731.0
2019-05-22 13:20:00,233.32,233.55,233.29,233.54,6711.0,233.32,233.55,233.29,233.54,6711.0
2019-05-22 13:25:00,233.48,233.73,233.48,233.63,4682.0,233.48,233.73,233.48,233.63,4682.0
2019-05-22 13:30:00,233.63,233.68,233.49,233.62,10683.0,233.63,233.68,233.49,233.62,10683.0
2019-05-22 13:35:00,233.58,233.84,233.56,233.79,3864.0,233.58,233.84,233.56,233.79,3864.0
2019-05-22 13:40:00,233.79,234.09,233.71,234.02,11306.0,233.79,234.09,233.71,234.02,11306.0
2019-05-22 13:45:00,234.07,234.12,233.62,233.74,12186.0,234.07,234.12,233.62,233.74,12186.0
2019-05-22 13:50:00,233.77,234.2,233.74,234.16,6127.0,233.77,234.2,233.74,234.16,6127.0
2019-05-22 13:55:00,234.14,234.26,234.06,234.2,18890.0,234.14,234.26,234.06,234.2,18890.0
2019-05-22 14:00:00,234.22,234.37,234.05,234.12,9876.0,234.22,234.37,234.05,234.12,9876.0
2019-05-22 14:05:00,234.18,234.36,234.18,234.36,1360.0,234.18,234.36,234.18,234.36,1360.0
2019-05-22 14:10:00,234.4,234.56,234.37,234.56,7459.0,234.4,234.56,234.37,234.56,7459.0
2019-05-22 14:15:00,234.52,234.98,234.43,234.69,21076.0,234.52,234.98,234.43,234.69,21076.0
2019-05-22 14:20:00,234.65,234.83,234.65,234.8,10722.0,234.65,234.83,234.65,234.8,10722.0
2019-05-22 14:25:00,234.83,235.05,234.79,235.05,13988.0,234.83,235.05,234.79,235.05,13988.0
2019-05-22 14:30:00,235.04,235.58,235.04,235.47,10849.0,235.04,235.58,235.04,235.47,10849.0
2019-05-22 14:35:00,235.64,235.66,235.45,235.55,7032.0,235.64,235.66,235.45,235.55,7032.0
2019-05-22 14:40:00,235.5,236.09,235.46,236.09,17231.0,235.5,236.09,235.46,236.09,17231.0
2019-05-22 14:45:00,236.03,236.64,236.01,236.15,26230.0,236.03,236.64,236.01,236.15,26230.0
2019-05-22 14:50:00,236.17,236.42,236.14,236.42,18941.0,236.17,236.42,236.14,236.42,18941.0
2019-05-22 14:55:00,236.4,236.62,236.35,236.48,14031.0,236.4,236.62,236.35,236.48,14031.0
2019-05-22 15:00:00,236.42,236.77,236.35,236.71,13816.0,236.42,236.77,236.35,236.71,13816.0
2019-05-22 15:05:00,236.65,236.65,236.28,236.3,11866.0,236.65,236.65,236.28,236.3,11866.0
2019-05-22 15:10:00,236.28,236.67,236.28,236.6,10800.0,236.28,236.67,236.28,236.6,10800.0
2019-05-22 15:15:00,236.67,236.89,236.62,236.76,21925.0,236.67,236.89,236.62,236.76,21925.0
2019-05-22 15:20:00,236.72,236.75,236.16,236.25,16745.0,236.72,236.75,236.16,236.25,16745.0
2019-05-22 15:25:00,236.18,236.38,236.01,236.15,14141.0,236.18,236.38,236.01,236.15,14141.0
2019-05-22 15:30:00,236.09,236.16,235.65,236.16,15109.0,236.09,236.16,235.65,236.16,15109.0
2019-05-22 15:35:00,236.14,236.3,235.41,235.52,26497.0,236.14,236.3,235.41,235.52,26497.0
2019-05-22 15:40:00,235.5,235.87,235.46,235.87,13002.0,235.5,235.87,235.46,235.87,13002.0
2019-05-22 15:45:00,235.88,235.88,235.58,235.78,44097.0,235.88,235.88,235.58,235.78,44097.0
2019-05-22 15:50:00,235.8,236.1,235.6,235.65,38138.0,235.8,236.1,235.6,235.65,38138.0
2019-05-22 15:55:00,235.65,235.68,234.85,234.96,80827.0,235.65,235.68,234.85,234.96,80827.0
2019-05-23 09:30:00,232.94,232.94,231.46,232.44,52856.0,232.94,232.94,231.46,232.44,52856.0
2019-05-23 09:35:00,232.37,232.41,230.35,230.72,19539.0,232.37,232.41,230.35,230.72,19539.0
2019-05-23 09:40:00,230.85,230.98,229.92,230.82,15294.0,230.85,230.98,229.92,230.82,15294.0
2019-05-23 09:45:00,230.97,232.7,230.52,232.37,19446.0,230.97,232.7,230.52,232.37,19446.0
2019-05-23 09:50:00,232.33,233.0,232.06,232.51,24578.0,232.33,233.0,232.06,232.51,24578.0
2019-05-23 09:55:00,232.4,233.22,232.19,233.17,15081.0,232.4,233.22,232.19,233.17,15081.0
2019-05-23 10:00:00,233.17,233.18,232.18,232.31,21884.0,233.17,233.18,232.18,232.31,21884.0
2019-05-23 10:05:00,232.2,232.45,231.46,231.56,14310.0,232.2,232.45,231.46,231.56,14310.0
2019-05-23 10:10:00,231.55,231.6,230.77,230.85,20171.0,231.55,231.6,230.77,230.85,20171.0
2019-05-23 10:15:00,230.92,231.0,230.2,230.22,19517.0,230.92,231.0,230.2,230.22,19517.0
2019-05-23 10:20:00,230.33,231.07,229.75,231.07,15169.0,230.33,231.07,229.75,231.07,15169.0
2019-05-23 10:25:00,230.9,231.09,230.42,230.87,14938.0,230.9,231.09,230.42,230.87,14938.0
2019-05-23 10:30:00,230.92,231.47,230.74,231.4,27211.0,230.92,231.47,230.74,231.4,27211.0
2019-05-23 10:35:00,231.5,231.65,231.02,231.56,9775.0,231.5,231.65,231.02,231.56,9775.0
2019-05-23 10:40:00,231.6,231.61,230.97,231.07,11108.0,231.6,231.61,230.97,231.07,11108.0
2019-05-23 10:45:00,230.96,231.25,230.19,230.32,14582.0,230.96,231.25,230.19,230.32,14582.0
2019-05-23 10:50:00,230.41,230.88,230.17,230.83,15726.0,230.41,230.88,230.17,230.83,15726.0
2019-05-23 10:55:00,230.78,230.88,229.84,229.91,22225.0,230.78,230.88,229.84,229.91,22225.0
2019-05-23 11:00:00,229.94,229.99,229.1,229.32,46668.0,229.94,229.99,229.1,229.32,46668.0
2019-05-23 11:05:00,229.42,230.17,229.27,230.06,16264.0,229.42,230.17,229.27,230.06,16264.0
2019-05-23 11:10:00,229.99,229.99,229.2,229.21,6418.0,229.99,229.99,229.2,229.21,6418.0
2019-05-23 11:15:00,229.44,230.14,229.36,230.12,4367.0,229.44,230.14,229.36,230.12,4367.0
2019-05-23 11:20:00,230.27,230.41,229.78,230.0,7594.0,230.27,230.41,229.78,230.0,7594.0
2019-05-23 11:25:00,230.06,231.0,230.05,230.56,7106.0,230.06,231.0,230.05,230.56,7106.0
2019-05-23 11:30:00,230.6,230.77,230.22,230.43,6006.0,230.6,230.77,230.22,230.43,6006.0
2019-05-23 11:35:00,230.36,230.52,230.14,230.17,6707.0,230.36,230.52,230.14,230.17,6707.0
2019-05-23 11:40:00,230.16,230.34,230.1,230.27,5384.0,230.16,230.34,230.1,230.27,5384.0
2019-05-23 11:45:00,230.32,230.32,229.62,229.72,11661.0,230.32,230.32,229.62,229.72,11661.0
2019-05-23 11:50:00,229.77,230.06,229.06,229.1,10505.0,229.77,230.06,229.06,229.1,10505.0
2019-05-23 11:55:00,229.17,229.18,228.73,228.8,8622.0,229.17,229.18,228.73,228.8,8622.0
2019-05-23 12:00:00,228.79,229.41,228.79,229.35,4518.0,228.79,229.41,228.79,229.35,4518.0
2019-05-23 12:05:00,229.32,230.14,229.24,229.57,10029.0,229.32,230.14,229.24,229.57,10029.0
2019-05-23 12:10:00,229.48,229.82,229.4,229.81,5562.0,229.48,229.82,229.4,229.81,5562.0
2019-05-23 12:15:00,229.85,230.13,229.37,230.13,10936.0,229.85,230.13,229.37,230.13,10936.0
2019-05-23 12:20:00,230.03,230.28,229.99,230.23,9172.0,230.03,230.28,229.99,230.23,9172.0
2019-05-23 12:25:00,230.31,230.38,229.56,229.56,12005.0,230.31,230.38,229.56,229.56,12005.0
2019-05-23 12:30:00,229.61,230.11,229.59,230.04,7377.0,229.61,230.11,229.59,230.04,7377.0
2019-05-23 12:35:00,230.09,230.38,230.09,230.23,10414.0,230.09,230.38,230.09,230.23,10414.0
2019-05-23 12:40:00,230.38,230.72,230.3,230.54,17558.0,230.38,230.72,230.3,230.54,17558.0
2019-05-23 12:45:00,230.59,230.7,230.45,230.54,6940.0,230.59,230.7,230.45,230.54,6940.0
2019-05-23 12:50:00,230.46,230.57,229.81,229.89,10117.0,230.46,230.57,229.81,229.89,10117.0
2019-05-23 12:55:00,229.86,230.13,229.78,229.78,13031.0,229.86,230.13,229.78,229.78,13031.0
2019-05-23 13:00:00,229.7,229.81,229.58,229.79,6244.0,229.7,229.81,229.58,229.79,6244.0
2019-05-23 13:05:00,229.77,230.01,229.67,229.77,8789.0,229.77,230.01,229.67,229.77,8789.0
2019-05-23 13:10:00,229.71,229.81,229.26,229.28,11011.0,229.71,229.81,229.26,229.28,11011.0
2019-05-23 13:15:00,229.29,229.46,229.22,229.46,8500.0,229.29,229.46,229.22,229.46,8500.0
2019-05-23 13:20:00,229.43,229.8,229.41,229.78,7410.0,229.43,229.8,229.41,229.78,7410.0
2019-05-23 13:25:00,229.73,229.86,229.48,229.53,19893.0,229.73,229.86,229.48,229.53,19893.0
2019-05-23 13:30:00,229.46,229.68,229.36,229.5,14772.0,229.46,229.68,229.36,229.5,14772.0
2019-05-23 13:35:00,229.56,229.76,229.2,229.75,52139.0,229.56,229.76,229.2,229.75,52139.0
2019-05-23 13:40:00,229.75,229.81,229.51,229.78,4766.0,229.75,229.81,229.51,229.78,4766.0
2019-05-23 13:45:00,229.81,229.81,229.24,229.25,6355.0,229.81,229.81,229.24,229.25,6355.0
2019-05-23 13:50:00,229.29,229.49,229.21,229.21,5294.0,229.29,229.49,229.21,229.21,5294.0
2019-05-23 13:55:00,229.2,229.55,229.02,229.55,9023.0,229.2,229.55,229.02,229.55,9023.0
2019-05-23 14:00:00,229.47,229.75,229.18,229.18,13945.0,229.47,229.75,229.18,229.18,13945.0
2019-05-23 14:05:00,229.22,229.33,228.9,228.9,7184.0,229.22,229.33,228.9,228.9,7184.0
2019-05-23 14:10:00,228.87,229.08,228.85,229.02,4525.0,228.87,229.08,228.85,229.02,4525.0
2019-05-23 14:15:00,229.13,229.14,228.98,229.02,10889.0,229.13,229.14,228.98,229.02,10889.0
2019-05-23 14:20:00,228.92,229.07,228.92,229.01,9056.0,228.92,229.07,228.92,229.01,9056.0
2019-05-23 14:25:00,228.93,229.01,228.5,228.56,8836.0,228.93,229.01,228.5,228.56,8836.0
2019-05-23 14:30:00,228.6,229.05,228.56,229.05,9704.0,228.6,229.05,228.56,229.05,9704.0
2019-05-23 14:35:00,229.04,229.07,228.52,228.54,9783.0,229.04,229.07,228.52,228.54,9783.0
2019-05-23 14:40:00,228.58,228.67,228.3,228.42,11641.0,228.58,228.67,228.3,228.42,11641.0
2019-05-23 14:45:00,228.51,228.53,227.93,227.93,25078.0,228.51,228.53,227.93,227.93,25078.0
2019-05-23 14:50:00,227.92,228.02,227.65,227.81,19276.0,227.92,228.02,227.65,227.81,19276.0
2019-05-23 14:55:00,227.8,228.04,227.68,227.95,10233.0,227.8,228.04,227.68,227.95,10233.0
2019-05-23 15:00:00,227.94,227.95,227.39,227.51,29027.0,227.94,227.95,227.39,227.51,29027.0
2019-05-23 15:05:00,227.6,227.98,227.55,227.94,16161.0,227.6,227.98,227.55,227.94,16161.0
2019-05-23 15:10:00,228.0,228.02,227.64,227.72,15260.0,228.0,228.02,227.64,227.72,15260.0
2019-05-23 15:15:00,227.69,228.07,227.38,228.02,32814.0,227.69,228.07,227.38,228.02,32814.0
2019-05-23 15:20:00,228.02,229.02,228.01,228.4,19715.0,228.02,229.02,228.01,228.4,19715.0
2019-05-23 15:25:00,228.33,229.05,228.31,228.79,23210.0,228.33,229.05,228.31,228.79,23210.0
2019-05-23 15:30:00,228.89,229.11,228.66,228.95,38651.0,228.89,229.11,228.66,228.95,38651.0
2019-05-23 15:35:00,228.99,229.39,228.94,228.99,23839.0,228.99,229.39,228.94,228.99,23839.0
2019-05-23 15:40:00,228.99,229.05,228.19,228.24,22863.0,228.99,229.05,228.19,228.24,22863.0
2019-05-23 15:45:00,228.35,228.47,227.73,228.26,46527.0,228.35,228.47,227.73,228.26,46527.0
2019-05-23 15:50:00,228.28,228.46,227.92,228.2,40628.0,228.28,228.46,227.92,228.2,40628.0
2019-05-23 15:55:00,228.31,229.21,228.25,229.0,101692.0,228.31,229.21,228.25,229.0,101692.0
2019-05-24 09:30:00,229.73,230.43,229.32,230.0,35190.0,229.73,230.43,229.32,230.0,35190.0
2019-05-24 09:35:00,230.15,230.36,229.66,229.9,13566.0,230.15,230.36,229.66,229.9,13566.0
2019-05-24 09:40:00,229.87,230.2,229.67,229.84,12187.0,229.87,230.2,229.67,229.84,12187.0
2019-05-24 09:45:00,229.82,230.12,229.76,230.1,13133.0,229.82,230.12,229.76,230.1,13133.0
2019-05-24 09:50:00,229.94,230.17,229.37,229.38,19708.0,229.94,230.17,229.37,229.38,19708.0
2019-05-24 09:55:00,229.17,230.05,229.11,229.91,10417.0,229.17,230.05,229.11,229.91,10417.0
2019-05-24 10:00:00,229.89,230.16,229.76,230.16,16888.0,229.89,230.16,229.76,230.16,16888.0
2019-05-24 10:05:00,230.0,230.07,229.9,230.02,10579.0,230.0,230.07,229.9,230.02,10579.0
2019-05-24 10:10:00,229.95,230.06,229.89,229.89,15747.0,229.95,230.06,229.89,229.89,15747.0
2019-05-24 10:15:00,229.94,230.26,229.94,230.19,40286.0,229.94,230.26,229.94,230.19,40286.0
2019-05-24 10:20:00,230.11,230.52,230.01,230.29,16731.0,230.11,230.52,230.01,230.29,16731.0
2019-05-24 10:25:00,230.2,230.27,229.54,229.54,7570.0,230.2,230.27,229.54,229.54,7570.0
2019-05-24 10:30:00,229.71,229.95,229.43,229.85,6354.0,229.71,229.95,229.43,229.85,6354.0
2019-05-24 10:35:00,229.76,229.86,229.46,229.72,4794.0,229.76,229.86,229.46,229.72,4794.0
2019-05-24 10:40:00,229.78,229.78,229.3,229.45,5938.0,229.78,229.78,229.3,229.45,5938.0
2019-05-24 10:45:00,229.54,229.6,228.92,228.96,7931.0,229.54,229.6,228.92,228.96,7931.0
2019-05-24 10:50:00,228.96,229.11,228.32,228.49,12455.0,228.96,229.11,228.32,228.49,12455.0
2019-05-24 10:55:00,228.58,228.66,228.42,228.58,7999.0,228.58,228.66,228.42,228.58,7999.0
2019-05-24 11:00:00,228.6,228.91,228.47,228.5,8876.0,228.6,228.91,228.47,228.5,8876.0
2019-05-24 11:05:00,228.47,228.61,227.86,228.01,10170.0,228.47,228.61,227.86,228.01,10170.0
2019-05-24 11:10:00,228.06,228.08,227.87,227.99,7827.0,228.06,228.08,227.87,227.99,7827.0
2019-05-24 11:15:00,227.93,228.12,227.81,227.84,8082.0,227.93,228.12,227.81,227.84,8082.0
2019-05-24 11:20:00,227.9,228.35,227.68,228.3,13012.0,227.9,228.35,227.68,228.3,13012.0
2019-05-24 11:25:00,228.33,228.36,227.87,228.01,9212.0,228.33,228.36,227.87,228.01,9212.0
2019-05-24 11:30:00,228.05,228.59,228.03,228.57,6770.0,228.05,228.59,228.03,228.57,6770.0
2019-05-24 11:35:00,228.6,228.61,228.24,228.53,9064.0,228.6,228.61,228.24,228.53,9064.0
2019-05-24 11:40:00,228.49,228.57,228.38,228.5,6483.0,228.49,228.57,228.38,228.5,6483.0
2019-05-24 11:45:00,228.53,228.71,228.07,228.07,8765.0,228.53,228.71,228.07,228.07,8765.0
2019-05-24 11:50:00,228.12,228.3,228.04,228.23,3934.0,228.12,228.3,228.04,228.23,3934.0
2019-05-24 11:55:00,228.19,228.43,228.18,228.43,5908.0,228.19,228.43,228.18,228.43,5908.0
2019-05-24 12:00:00,228.38,228.61,228.31,228.58,6003.0,228.38,228.61,228.31,228.58,6003.0
2019-05-24 12:05:00,228.64,228.7,228.36,228.52,8603.0,228.64,228.7,228.36,228.52,8603.0
2019-05-24 12:10:00,228.54,228.61,228.28,228.39,4700.0,228.54,228.61,228.28,228.39,4700.0
2019-05-24 12:15:00,228.48,228.51,227.93,228.12,8585.0,228.48,228.51,227.93,228.12,8585.0
2019-05-24 12:20:00,228.21,228.53,228.2,228.36,8181.0,228.21,228.53,228.2,228.36,8181.0
2019-05-24 12:25:00,228.35,228.71,228.29,228.71,5031.0,228.35,228.71,228.29,228.71,5031.0
2019-05-24 12:30:00,228.67,229.49,227.97,229.24,56663.0,228.67,229.49,227.97,229.24,56663.0
2019-05-24 12:35:00,229.2,229.66,228.93,229.43,13952.0,229.2,229.66,228.93,229.43,13952.0
2019-05-24 12:40:00,229.5,229.91,229.33,229.89,7241.0,229.5,229.91,229.33,229.89,7241.0
2019-05-24 12:45:00,229.84,229.89,229.34,229.35,6025.0,229.84,229.89,229.34,229.35,6025.0
2019-05-24 12:50:00,229.33,229.33,226.13,226.24,43158.0,229.33,229.33,226.13,226.24,43158.0
2019-05-24 12:55:00,226.44,227.36,225.82,227.09,57959.0,226.44,227.36,225.82,227.09,57959.0
2019-05-24 13:00:00,227.26,228.29,227.12,227.39,29173.0,227.26,228.29,227.12,227.39,29173.0
2019-05-24 13:05:00,227.47,228.05,227.39,227.99,11012.0,227.47,228.05,227.39,227.99,11012.0
2019-05-24 13:10:00,227.98,228.03,227.54,228.0,13969.0,227.98,228.03,227.54,228.0,13969.0
2019-05-24 13:15:00,227.94,227.94,226.98,227.18,18926.0,227.94,227.94,226.98,227.18,18926.0
2019-05-24 13:20:00,227.16,227.46,227.1,227.22,6580.0,227.16,227.46,227.1,227.22,6580.0
2019-05-24 13:25:00,227.12,227.2,226.52,226.52,9733.0,227.12,227.2,226.52,226.52,9733.0
2019-05-24 13:30:00,226.52,227.24,226.52,227.02,8560.0,226.52,227.24,226.52,227.02,8560.0
2019-05-24 13:35:00,227.05,227.25,226.92,227.24,6600.0,227.05,227.25,226.92,227.24,6600.0
2019-05-24 13:40:00,227.19,227.48,227.12,227.27,6749.0,227.19,227.48,227.12,227.27,6749.0
2019-05-24 13:45:00,227.35,227.39,227.17,227.28,5489.0,227.35,227.39,227.17,227.28,5489.0
2019-05-24 13:50:00,227.32,227.59,227.29,227.35,12752.0,227.32,227.59,227.29,227.35,12752.0
2019-05-24 13:55:00,227.28,227.37,226.02,226.17,13062.0,227.28,227.37,226.02,226.17,13062.0
2019-05-24 14:00:00,226.14,226.56,225.91,226.56,12225.0,226.14,226.56,225.91,226.56,12225.0
2019-05-24 14:05:00,226.46,226.48,226.05,226.1,11043.0,226.46,226.48,226.05,226.1,11043.0
2019-05-24 14:10:00,226.15,226.48,225.92,226.15,16442.0,226.15,226.48,225.92,226.15,16442.0
2019-05-24 14:15:00,226.08,226.39,225.97,226.27,6616.0,226.08,226.39,225.97,226.27,6616.0
2019-05-24 14:20:00,226.37,226.95,226.36,226.94,10521.0,226.37,226.95,226.36,226.94,10521.0
2019-05-24 14:25:00,226.98,227.02,226.56,226.72,25921.0,226.98,227.02,226.56,226.72,25921.0
2019-05-24 14:30:00,226.86,226.92,226.72,226.72,4200.0,226.86,226.92,226.72,226.72,4200.0
2019-05-24 14:35:00,226.74,226.88,226.72,226.76,7728.0,226.74,226.88,226.72,226.76,7728.0
2019-05-24 14:40:00,226.79,226.94,226.7,226.78,8869.0,226.79,226.94,226.7,226.78,8869.0
2019-05-24 14:45:00,226.77,226.77,226.38,226.44,10158.0,226.77,226.77,226.38,226.44,10158.0
2019-05-24 14:50:00,226.45,226.71,226.4,226.62,6777.0,226.45,226.71,226.4,226.62,6777.0
2019-05-24 14:55:00,226.66,226.87,226.59,226.87,8807.0,226.66,226.87,226.59,226.87,8807.0
2019-05-24 15:00:00,226.85,226.92,226.5,226.57,15705.0,226.85,226.92,226.5,226.57,15705.0
2019-05-24 15:05:00,226.51,226.72,226.51,226.61,5790.0,226.51,226.72,226.51,226.61,5790.0
2019-05-24 15:10:00,226.67,226.68,226.26,226.31,12785.0,226.67,226.68,226.26,226.31,12785.0
2019-05-24 15:15:00,226.35,226.51,226.22,226.36,15796.0,226.35,226.51,226.22,226.36,15796.0
2019-05-24 15:20:00,226.39,226.55,226.35,226.55,11853.0,226.39,226.55,226.35,226.55,11853.0
2019-05-24 15:25:00,226.51,226.61,226.48,226.5,13121.0,226.51,226.61,226.48,226.5,13121.0
2019-05-24 15:30:00,226.49,226.61,226.45,226.54,23014.0,226.49,226.61,226.45,226.54,23014.0
2019-05-24 15:35:00,226.59,226.86,226.58,226.68,23553.0,226.59,226.86,226.58,226.68,23553.0
2019-05-24 15:40:00,226.72,226.73,226.5,226.63,13182.0,226.72,226.73,226.5,226.63,13182.0
2019-05-24 15:45:00,226.59,226.74,226.32,226.47,37681.0,226.59,226.74,226.32,226.47,37681.0
2019-05-24 15:50:00,226.44,226.69,226.28,226.53,31356.0,226.44,226.69,226.28,226.53,31356.0
2019-05-24 15:55:00,226.46,227.06,226.46,227.06,83987.0,226.46,227.06,226.46,227.06,83987.0
2019-05-28 09:30:00,227.79,228.44,227.21,228.44,24716.0,227.79,228.44,227.21,228.44,24716.0
2019-05-28 09:35:00,228.1,229.38,228.1,228.97,19363.0,228.1,229.38,228.1,228.97,19363.0
2019-05-28 09:40:00,229.04,230.0,229.04,229.98,7922.0,229.04,230.0,229.04,229.98,7922.0
2019-05-28 09:45:00,229.67,229.82,229.05,229.42,15419.0,229.67,229.82,229.05,229.42,15419.0
2019-05-28 09:50:00,229.44,229.93,229.24,229.59,13846.0,229.44,229.93,229.24,229.59,13846.0
2019-05-28 09:55:00,229.58,229.65,229.16,229.36,7450.0,229.58,229.65,229.16,229.36,7450.0
2019-05-28 10:00:00,229.36,229.76,229.29,229.68,7465.0,229.36,229.76,229.29,229.68,7465.0
2019-05-28 10:05:00,229.77,230.14,228.88,228.88,19672.0,229.77,230.14,228.88,228.88,19672.0
2019-05-28 10:10:00,228.72,228.83,228.51,228.61,7996.0,228.72,228.83,228.51,228.61,7996.0
2019-05-28 10:15:00,228.73,228.73,228.25,228.39,7289.0,228.73,228.73,228.25,228.39,7289.0
2019-05-28 10:20:00,228.59,228.8,228.37,228.52,7974.0,228.59,228.8,228.37,228.52,7974.0
2019-05-28 10:25:00,228.59,229.1,228.35,228.48,8509.0,228.59,229.1,228.35,228.48,8509.0
2019-05-28 10:30:00,228.39,228.59,227.73,228.07,5693.0,228.39,228.59,227.73,228.07,5693.0
2019-05-28 10:35:00,228.01,228.18,227.72,227.85,5736.0,228.01,228.18,227.72,227.85,5736.0
2019-05-28 10:40:00,227.93,228.19,227.9,227.94,9206.0,227.93,228.19,227.9,227.94,9206.0
2019-05-28 10:45:00,227.85,228.09,227.72,227.89,5809.0,227.85,228.09,227.72,227.89,5809.0
2019-05-28 10:50:00,228.01,228.31,227.58,227.94,9216.0,228.01,228.31,227.58,227.94,9216.0
2019-05-28 10:55:00,227.95,228.71,227.88,228.64,7899.0,227.95,228.71,227.88,228.64,7899.0
2019-05-28 11:00:00,228.71,229.16,228.64,228.94,11693.0,228.71,229.16,228.64,228.94,11693.0
2019-05-28 11:05:00,228.95,228.97,228.57,228.57,5853.0,228.95,228.97,228.57,228.57,5853.0
2019-05-28 11:10:00,228.53,229.02,228.43,228.95,7209.0,228.53,229.02,228.43,228.95,7209.0
2019-05-28 11:15:00,228.93,229.24,228.93,229.21,5088.0,228.93,229.24,228.93,229.21,5088.0
2019-05-28 11:20:00,229.28,229.45,228.74,229.19,9764.0,229.28,229.45,228.74,229.19,9764.0
2019-05-28 11:25:00,229.24,229.24,228.52,228.52,8240.0,229.24,229.24,228.52,228.52,8240.0
2019-05-28 11:30:00,228.43,228.49,228.18,228.49,5465.0,228.43,228.49,228.18,228.49,5465.0
2019-05-28 11:35:00,228.55,228.83,228.5,228.74,5334.0,228.55,228.83,228.5,228.74,5334.0
2019-05-28 11:40:00,228.73,228.96,228.64,228.71,11514.0,228.73,228.96,228.64,228.71,11514.0
2019-05-28 11:45:00,228.75,228.75,228.39,228.45,4278.0,228.75,228.75,228.39,228.45,4278.0
2019-05-28 11:50:00,228.38,228.46,228.2,228.33,7972.0,228.38,228.46,228.2,228.33,7972.0
2019-05-28 11:55:00,228.49,229.08,228.49,229.06,5851.0,228.49,229.08,228.49,229.06,5851.0
2019-05-28 12:00:00,229.06,229.13,228.22,228.22,13963.0,229.06,229.13,228.22,228.22,13963.0
2019-05-28 12:05:00,228.21,228.52,228.21,228.34,6490.0,228.21,228.52,228.21,228.34,6490.0
2019-05-28 12:10:00,228.39,228.71,228.39,228.56,6303.0,228.39,228.71,228.39,228.56,6303.0
2019-05-28 12:15:00,228.6,228.72,228.27,228.28,7517.0,228.6,228.72,228.27,228.28,7517.0
2019-05-28 12:20:00,228.44,228.69,228.39,228.51,6199.0,228.44,228.69,228.39,228.51,6199.0
2019-05-28 12:25:00,228.55,228.62,228.32,228.55,5222.0,228.55,228.62,228.32,228.55,5222.0
2019-05-28 12:30:00,228.6,228.6,228.13,228.44,7260.0,228.6,228.6,228.13,228.44,7260.0
2019-05-28 12:35:00,228.32,228.4,228.08,228.26,8241.0,228.32,228.4,228.08,228.26,8241.0
2019-05-28 12:40:00,228.2,228.4,227.89,227.96,7527.0,228.2,228.4,227.89,227.96,7527.0
2019-05-28 12:45:00,227.93,227.93,227.6,227.89,4280.0,227.93,227.93,227.6,227.89,4280.0
2019-05-28 12:50:00,227.86,228.03,227.82,227.99,2700.0,227.86,228.03,227.82,227.99,2700.0
2019-05-28 12:55:00,228.04,228.17,227.64,227.64,4101.0,228.04,228.17,227.64,227.64,4101.0
2019-05-28 13:00:00,227.71,228.02,227.7,227.82,4574.0,227.71,228.02,227.7,227.82,4574.0
2019-05-28 13:05:00,227.83,228.0,227.82,228.0,3067.0,227.83,228.0,227.82,228.0,3067.0
2019-05-28 13:10:00,228.01,228.13,227.97,228.1,5150.0,228.01,228.13,227.97,228.1,5150.0
2019-05-28 13:15:00,228.02,228.22,227.65,227.71,6020.0,228.02,228.22,227.65,227.71,6020.0
2019-05-28 13:20:00,227.76,227.92,227.73,227.91,3512.0,227.76,227.92,227.73,227.91,3512.0
2019-05-28 13:25:00,227.88,228.07,227.74,227.87,5963.0,227.88,228.07,227.74,227.87,5963.0
2019-05-28 13:30:00,227.87,228.0,227.84,227.92,4498.0,227.87,228.0,227.84,227.92,4498.0
2019-05-28 13:35:00,227.92,228.16,227.9,227.97,5475.0,227.92,228.16,227.9,227.97,5475.0
2019-05-28 13:40:00,227.97,228.21,227.97,228.08,4031.0,227.97,228.21,227.97,228.08,4031.0
2019-05-28 13:45:00,228.16,228.39,228.16,228.16,4059.0,228.16,228.39,228.16,228.16,4059.0
2019-05-28 13:50:00,228.25,228.25,227.88,227.88,6049.0,228.25,228.25,227.88,227.88,6049.0
2019-05-28 13:55:00,227.82,228.08,227.8,227.8,7404.0,227.82,228.08,227.8,227.8,7404.0
2019-05-28 14:00:00,227.77,227.77,227.17,227.21,12963.0,227.77,227.77,227.17,227.21,12963.0
2019-05-28 14:05:00,227.29,227.51,227.23,227.24,5514.0,227.29,227.51,227.23,227.24,5514.0
2019-05-28 14:10:00,227.24,227.32,227.05,227.3,8150.0,227.24,227.32,227.05,227.3,8150.0
2019-05-28 14:15:00,227.28,227.47,227.12,227.25,10656.0,227.28,227.47,227.12,227.25,10656.0
2019-05-28 14:20:00,227.22,227.3,227.05,227.09,7108.0,227.22,227.3,227.05,227.09,7108.0
2019-05-28 14:25:00,227.14,227.27,227.05,227.12,6642.0,227.14,227.27,227.05,227.12,6642.0
2019-05-28 14:30:00,227.07,227.19,226.8,226.9,16706.0,227.07,227.19,226.8,226.9,16706.0
2019-05-28 14:35:00,226.95,227.07,226.77,226.86,15034.0,226.95,227.07,226.77,226.86,15034.0
2019-05-28 14:40:00,226.85,226.85,226.59,226.61,6812.0,226.85,226.85,226.59,226.61,6812.0
2019-05-28 14:45:00,226.65,227.0,226.6,226.96,9496.0,226.65,227.0,226.6,226.96,9496.0
2019-05-28 14:50:00,226.92,226.99,226.32,226.32,22410.0,226.92,226.99,226.32,226.32,22410.0
2019-05-28 14:55:00,226.32,226.52,226.22,226.46,7602.0,226.32,226.52,226.22,226.46,7602.0
2019-05-28 15:00:00,226.42,226.46,226.24,226.27,12343.0,226.42,226.46,226.24,226.27,12343.0
2019-05-28 15:05:00,226.26,226.69,226.26,226.59,13311.0,226.26,226.69,226.26,226.59,13311.0
2019-05-28 15:10:00,226.54,226.54,226.01,226.12,12483.0,226.54,226.54,226.01,226.12,12483.0
2019-05-28 15:15:00,226.14,226.42,226.09,226.09,17068.0,226.14,226.42,226.09,226.09,17068.0
2019-05-28 15:20:00,226.05,226.33,225.96,226.25,13395.0,226.05,226.33,225.96,226.25,13395.0
2019-05-28 15:25:00,226.22,226.35,225.85,225.88,11297.0,226.22,226.35,225.85,225.88,11297.0
2019-05-28 15:30:00,225.87,225.99,225.68,225.9,13781.0,225.87,225.99,225.68,225.9,13781.0
2019-05-28 15:35:00,225.93,226.1,225.78,225.78,20270.0,225.93,226.1,225.78,225.78,20270.0
2019-05-28 15:40:00,225.75,225.78,225.31,225.39,18464.0,225.75,225.78,225.31,225.39,18464.0
2019-05-28 15:45:00,225.46,226.03,225.42,225.75,31263.0,225.46,226.03,225.42,225.75,31263.0
2019-05-28 15:50:00,225.75,225.88,225.09,225.44,30551.0,225.75,225.88,225.09,225.44,30551.0
2019-05-28 15:55:00,225.38,225.99,225.3,225.38,92542.0,225.38,225.99,225.3,225.38,92542.0
2019-05-29 09:30:00,223.64,224.0,222.0,222.01,28516.0,223.64,224.0,222.0,222.01,28516.0
2019-05-29 09:35:00,222.0,222.46,221.23,221.77,23734.0,222.0,222.46,221.23,221.77,23734.0
2019-05-29 09:40:00,221.65,223.19,221.65,223.02,14571.0,221.65,223.19,221.65,223.02,14571.0
2019-05-29 09:45:00,223.41,223.85,223.28,223.34,11257.0,223.41,223.85,223.28,223.34,11257.0
2019-05-29 09:50:00,223.26,223.27,221.92,222.52,17838.0,223.26,223.27,221.92,222.52,17838.0
2019-05-29 09:55:00,222.4,222.69,221.75,222.51,27607.0,222.4,222.69,221.75,222.51,27607.0
2019-05-29 10:00:00,222.44,222.45,221.7,221.7,11333.0,222.44,222.45,221.7,221.7,11333.0
2019-05-29 10:05:00,221.73,222.85,221.72,222.8,28062.0,221.73,222.85,221.72,222.8,28062.0
2019-05-29 10:10:00,222.67,222.85,222.12,222.8,7260.0,222.67,222.85,222.12,222.8,7260.0
2019-05-29 10:15:00,222.85,223.44,222.85,223.1,15593.0,222.85,223.44,222.85,223.1,15593.0
2019-05-29 10:20:00,223.12,223.19,222.8,222.84,20973.0,223.12,223.19,222.8,222.84,20973.0
2019-05-29 10:25:00,222.76,223.23,222.59,222.84,17980.0,222.76,223.23,222.59,222.84,17980.0
2019-05-29 10:30:00,222.84,223.21,222.66,223.21,13848.0,222.84,223.21,222.66,223.21,13848.0
2019-05-29 10:35:00,223.14,223.64,222.89,223.5,24113.0,223.14,223.64,222.89,223.5,24113.0
2019-05-29 10:40:00,223.47,223.55,222.95,223.0,9364.0,223.47,223.55,222.95,223.0,9364.0
2019-05-29 10:45:00,222.87,223.09,222.65,222.95,8738.0,222.87,223.09,222.65,222.95,8738.0
2019-05-29 10:50:00,223.1,223.12,222.49,222.73,9617.0,223.1,223.12,222.49,222.73,9617.0
2019-05-29 10:55:00,222.79,223.03,222.51,222.59,9862.0,222.79,223.03,222.51,222.59,9862.0
2019-05-29 11:00:00,222.59,222.98,222.0,222.96,6844.0,222.59,222.98,222.0,222.96,6844.0
2019-05-29 11:05:00,222.75,223.11,222.4,222.91,5412.0,222.75,223.11,222.4,222.91,5412.0
2019-05-29 11:10:00,222.92,222.92,222.36,222.6,4956.0,222.92,222.92,222.36,222.6,4956.0
2019-05-29 11:15:00,222.43,222.47,222.06,222.07,7690.0,222.43,222.47,222.06,222.07,7690.0
2019-05-29 11:20:00,222.06,222.21,221.56,221.79,17712.0,222.06,222.21,221.56,221.79,17712.0
2019-05-29 11:25:00,221.73,221.79,221.38,221.74,21439.0,221.73,221.79,221.38,221.74,21439.0
2019-05-29 11:30:00,221.67,222.43,221.65,222.1,16150.0,221.67,222.43,221.65,222.1,16150.0
2019-05-29 11:35:00,222.19,222.24,221.86,221.92,29284.0,222.19,222.24,221.86,221.92,29284.0
2019-05-29 11:40:00,221.98,222.1,221.54,221.96,23509.0,221.98,222.1,221.54,221.96,23509.0
2019-05-29 11:45:00,221.9,222.01,221.63,221.92,13783.0,221.9,222.01,221.63,221.92,13783.0
2019-05-29 11:50:00,221.96,222.13,221.56,221.64,14070.0,221.96,222.13,221.56,221.64,14070.0
2019-05-29 11:55:00,221.6,221.74,221.52,221.74,9891.0,221.6,221.74,221.52,221.74,9891.0
2019-05-29 12:00:00,221.7,222.28,221.7,222.19,16059.0,221.7,222.28,221.7,222.19,16059.0
2019-05-29 12:05:00,222.18,222.6,222.05,222.39,12259.0,222.18,222.6,222.05,222.39,12259.0
2019-05-29 12:10:00,222.34,222.7,222.21,222.7,8251.0,222.34,222.7,222.21,222.7,8251.0
2019-05-29 12:15:00,222.64,223.26,222.64,223.25,10655.0,222.64,223.26,222.64,223.25,10655.0
2019-05-29 12:20:00,223.28,223.29,222.95,222.95,19852.0,223.28,223.29,222.95,222.95,19852.0
2019-05-29 12:25:00,222.95,223.24,222.87,222.91,22498.0,222.95,223.24,222.87,222.91,22498.0
2019-05-29 12:30:00,222.78,223.38,222.78,223.37,21155.0,222.78,223.38,222.78,223.37,21155.0
2019-05-29 12:35:00,223.35,223.6,223.29,223.49,5404.0,223.35,223.6,223.29,223.49,5404.0
2019-05-29 12:40:00,223.44,223.47,223.29,223.37,4223.0,223.44,223.47,223.29,223.37,4223.0
2019-05-29 12:45:00,223.39,223.49,223.1,223.1,4257.0,223.39,223.49,223.1,223.1,4257.0
2019-05-29 12:50:00,223.23,223.23,222.74,222.74,7521.0,223.23,223.23,222.74,222.74,7521.0
2019-05-29 12:55:00,222.72,222.83,222.54,222.63,4587.0,222.72,222.83,222.54,222.63,4587.0
2019-05-29 13:00:00,222.69,222.75,222.23,222.31,13796.0,222.69,222.75,222.23,222.31,13796.0
2019-05-29 13:05:00,222.34,223.58,222.34,223.58,3431.0,222.34,223.58,222.34,223.58,3431.0
2019-05-29 13:10:00,223.73,224.08,223.63,223.67,4338.0,223.73,224.08,223.63,223.67,4338.0
2019-05-29 13:15:00,223.77,223.8,223.51,223.62,3939.0,223.77,223.8,223.51,223.62,3939.0
2019-05-29 13:20:00,223.59,223.59,223.25,223.59,2122.0,223.59,223.59,223.25,223.59,2122.0
2019-05-29 13:25:00,223.68,223.72,223.49,223.7,4600.0,223.68,223.72,223.49,223.7,4600.0
2019-05-29 13:30:00,223.66,224.09,223.65,224.09,2500.0,223.66,224.09,223.65,224.09,2500.0
2019-05-29 13:35:00,223.95,224.27,223.82,224.2,4417.0,223.95,224.27,223.82,224.2,4417.0
2019-05-29 13:40:00,224.16,224.43,223.97,224.12,4436.0,224.16,224.43,223.97,224.12,4436.0
2019-05-29 13:45:00,224.11,224.3,224.03,224.2,2800.0,224.11,224.3,224.03,224.2,2800.0
2019-05-29 13:50:00,224.25,224.49,223.78,223.89,7493.0,224.25,224.49,223.78,223.89,7493.0
2019-05-29 13:55:00,223.89,224.07,223.79,223.79,5224.0,223.89,224.07,223.79,223.79,5224.0
2019-05-29 14:00:00,223.8,224.11,223.78,224.01,4963.0,223.8,224.11,223.78,224.01,4963.0
2019-05-29 14:05:00,223.95,224.21,223.67,223.74,5935.0,223.95,224.21,223.67,223.74,5935.0
2019-05-29 14:10:00,223.6,223.66,223.27,223.48,21236.0,223.6,223.66,223.27,223.48,21236.0
2019-05-29 14:15:00,223.42,223.64,223.4,223.58,4460.0,223.42,223.64,223.4,223.58,4460.0
2019-05-29 14:20:00,223.58,223.58,223.1,223.15,8367.0,223.58,223.58,223.1,223.15,8367.0
2019-05-29 14:25:00,223.07,223.12,222.79,223.03,6250.0,223.07,223.12,222.79,223.03,6250.0
2019-05-29 14:30:00,223.03,223.15,222.68,222.7,3715.0,223.03,223.15,222.68,222.7,3715.0
2019-05-29 14:35:00,222.73,222.89,222.61,222.78,7326.0,222.73,222.89,222.61,222.78,7326.0
2019-05-29 14:40:00,222.62,222.68,222.12,222.19,5189.0,222.62,222.68,222.12,222.19,5189.0
2019-05-29 14:45:00,222.26,222.53,222.26,222.39,8596.0,222.26,222.53,222.26,222.39,8596.0
2019-05-29 14:50:00,222.41,222.54,222.11,222.33,4982.0,222.41,222.54,222.11,222.33,4982.0
2019-05-29 14:55:00,222.28,222.51,222.18,222.21,15652.0,222.28,222.51,222.18,222.21,15652.0
2019-05-29 15:00:00,222.18,222.18,221.39,221.54,26782.0,222.18,222.18,221.39,221.54,26782.0
2019-05-29 15:05:00,221.59,221.96,221.53,221.9,6125.0,221.59,221.96,221.53,221.9,6125.0
2019-05-29 15:10:00,221.93,222.19,221.77,222.14,6363.0,221.93,222.19,221.77,222.14,6363.0
2019-05-29 15:15:00,222.23,222.24,221.83,221.86,9117.0,222.23,222.24,221.83,221.86,9117.0
2019-05-29 15:20:00,221.9,222.37,221.81,222.21,8178.0,221.9,222.37,221.81,222.21,8178.0
2019-05-29 15:25:00,222.21,222.62,222.21,222.62,6642.0,222.21,222.62,222.21,222.62,6642.0
2019-05-29 15:30:00,222.65,223.27,222.48,223.27,20875.0,222.65,223.27,222.48,223.27,20875.0
2019-05-29 15:35:00,223.45,223.64,223.26,223.42,14014.0,223.45,223.64,223.26,223.42,14014.0
2019-05-29 15:40:00,223.49,223.91,223.48,223.63,16289.0,223.49,223.91,223.48,223.63,16289.0
2019-05-29 15:45:00,223.64,223.77,223.31,223.39,23237.0,223.64,223.77,223.31,223.39,23237.0
2019-05-29 15:50:00,223.38,223.4,223.04,223.32,20041.0,223.38,223.4,223.04,223.32,20041.0
2019-05-29 15:55:00,223.38,223.7,223.26,223.26,44119.0,223.38,223.7,223.26,223.26,44119.0
2019-05-30 09:30:00,223.01,224.12,222.65,223.43,21618.0,223.01,224.12,222.65,223.43,21618.0
2019-05-30 09:35:00,223.29,223.81,223.28,223.63,13140.0,223.29,223.81,223.28,223.63,13140.0
2019-05-30 09:40:00,223.55,224.53,223.48,224.39,9031.0,223.55,224.53,223.48,224.39,9031.0
2019-05-30 09:45:00,224.38,224.74,223.94,224.73,3994.0,224.38,224.74,223.94,224.73,3994.0
2019-05-30 09:50:00,224.65,224.97,224.2,224.3,7559.0,224.65,224.97,224.2,224.3,7559.0
2019-05-30 09:55:00,224.31,224.42,224.23,224.29,2177.0,224.31,224.42,224.23,224.29,2177.0
2019-05-30 10:00:00,224.19,224.28,224.07,224.17,4148.0,224.19,224.28,224.07,224.17,4148.0
2019-05-30 10:05:00,224.22,224.22,223.76,224.13,4949.0,224.22,224.22,223.76,224.13,4949.0
2019-05-30 10:10:00,224.19,224.21,223.58,223.58,5576.0,224.19,224.21,223.58,223.58,5576.0
2019-05-30 10:15:00,223.79,223.89,223.26,223.26,6410.0,223.79,223.89,223.26,223.26,6410.0
2019-05-30 10:20:00,223.38,223.62,223.18,223.42,8404.0,223.38,223.62,223.18,223.42,8404.0
2019-05-30 10:25:00,223.36,223.57,223.36,223.39,2461.0,223.36,223.57,223.36,223.39,2461.0
2019-05-30 10:30:00,223.45,223.7,222.5,223.01,18830.0,223.45,223.7,222.5,223.01,18830.0
2019-05-30 10:35:00,223.01,223.23,222.31,222.41,13253.0,223.01,223.23,222.31,222.41,13253.0
2019-05-30 10:40:00,222.33,222.33,221.86,222.03,16399.0,222.33,222.33,221.86,222.03,16399.0
2019-05-30 10:45:00,221.99,222.14,221.43,221.58,11222.0,221.99,222.14,221.43,221.58,11222.0
2019-05-30 10:50:00,221.61,221.7,221.27,221.38,9634.0,221.61,221.7,221.27,221.38,9634.0
2019-05-30 10:55:00,221.37,221.68,221.37,221.66,6102.0,221.37,221.68,221.37,221.66,6102.0
2019-05-30 11:00:00,221.56,221.56,221.12,221.34,3655.0,221.56,221.56,221.12,221.34,3655.0
2019-05-30 11:05:00,221.48,222.08,221.45,222.08,21642.0,221.48,222.08,221.45,222.08,21642.0
2019-05-30 11:10:00,222.08,222.77,221.97,222.57,9977.0,222.08,222.77,221.97,222.57,9977.0
2019-05-30 11:15:00,222.67,222.79,222.21,222.34,6625.0,222.67,222.79,222.21,222.34,6625.0
2019-05-30 11:20:00,222.38,222.47,221.86,221.86,8217.0,222.38,222.47,221.86,221.86,8217.0
2019-05-30 11:25:00,221.89,222.33,221.81,222.26,8458.0,221.89,222.33,221.81,222.26,8458.0
2019-05-30 11:30:00,222.33,222.81,222.05,222.11,10882.0,222.33,222.81,222.05,222.11,10882.0
2019-05-30 11:35:00,222.28,222.51,222.28,222.51,3122.0,222.28,222.51,222.28,222.51,3122.0
2019-05-30 11:40:00,222.57,222.85,222.5,222.62,5850.0,222.57,222.85,222.5,222.62,5850.0
2019-05-30 11:45:00,222.6,222.76,222.54,222.62,4583.0,222.6,222.76,222.54,222.62,4583.0
2019-05-30 11:50:00,222.53,222.57,222.38,222.47,4539.0,222.53,222.57,222.38,222.47,4539.0
2019-05-30 11:55:00,222.69,223.17,222.59,222.8,14185.0,222.69,223.17,222.59,222.8,14185.0
2019-05-30 12:00:00,222.81,223.28,222.76,223.2,5250.0,222.81,223.28,222.76,223.2,5250.0
2019-05-30 12:05:00,223.21,223.28,223.05,223.11,6045.0,223.21,223.28,223.05,223.11,6045.0
2019-05-30 12:10:00,223.24,223.42,223.17,223.38,5295.0,223.24,223.42,223.17,223.38,5295.0
2019-05-30 12:15:00,223.4,223.58,223.13,223.51,4800.0,223.4,223.58,223.13,223.51,4800.0
2019-05-30 12:20:00,223.54,223.87,223.5,223.87,7134.0,223.54,223.87,223.5,223.87,7134.0
2019-05-30 12:25:00,223.92,224.11,223.8,223.96,6312.0,223.92,224.11,223.8,223.96,6312.0
2019-05-30 12:30:00,223.93,223.93,223.56,223.8,8280.0,223.93,223.93,223.56,223.8,8280.0
2019-05-30 12:35:00,223.77,224.21,223.74,224.03,9447.0,223.77,224.21,223.74,224.03,9447.0
2019-05-30 12:40:00,224.12,224.39,224.12,224.39,5563.0,224.12,224.39,224.12,224.39,5563.0
2019-05-30 12:45:00,224.31,224.43,224.22,224.43,3995.0,224.31,224.43,224.22,224.43,3995.0
2019-05-30 12:50:00,224.46,224.66,224.4,224.54,5227.0,224.46,224.66,224.4,224.54,5227.0
2019-05-30 12:55:00,224.62,224.62,224.32,224.35,14740.0,224.62,224.62,224.32,224.35,14740.0
2019-05-30 13:00:00,224.44,224.68,224.27,224.44,12731.0,224.44,224.68,224.27,224.44,12731.0
2019-05-30 13:05:00,224.39,224.46,224.21,224.25,9623.0,224.39,224.46,224.21,224.25,9623.0
2019-05-30 13:10:00,224.25,224.32,223.54,223.54,12204.0,224.25,224.32,223.54,223.54,12204.0
2019-05-30 13:15:00,223.54,223.76,223.54,223.56,4814.0,223.54,223.76,223.54,223.56,4814.0
2019-05-30 13:20:00,223.63,223.76,223.5,223.5,3731.0,223.63,223.76,223.5,223.5,3731.0
2019-05-30 13:25:00,223.54,223.65,223.4,223.45,6947.0,223.54,223.65,223.4,223.45,6947.0
2019-05-30 13:30:00,223.41,223.41,223.19,223.29,3767.0,223.41,223.41,223.19,223.29,3767.0
2019-05-30 13:35:00,223.33,223.4,223.08,223.35,3004.0,223.33,223.4,223.08,223.35,3004.0
2019-05-30 13:40:00,223.36,223.74,223.33,223.51,7805.0,223.36,223.74,223.33,223.51,7805.0
2019-05-30 13:45:00,223.58,223.83,223.56,223.72,4000.0,223.58,223.83,223.56,223.72,4000.0
2019-05-30 13:50:00,223.77,224.14,223.72,224.01,4902.0,223.77,224.14,223.72,224.01,4902.0
2019-05-30 13:55:00,224.05,224.21,223.83,223.88,7944.0,224.05,224.21,223.83,223.88,7944.0
2019-05-30 14:00:00,223.93,224.15,223.79,223.79,5390.0,223.93,224.15,223.79,223.79,5390.0
2019-05-30 14:05:00,223.84,223.95,223.74,223.94,7822.0,223.84,223.95,223.74,223.94,7822.0
2019-05-30 14:10:00,223.95,224.08,223.92,223.99,4307.0,223.95,224.08,223.92,223.99,4307.0
2019-05-30 14:15:00,223.97,224.07,223.77,223.83,4810.0,223.97,224.07,223.77,223.83,4810.0
2019-05-30 14:20:00,223.87,223.92,223.43,223.43,5317.0,223.87,223.92,223.43,223.43,5317.0
2019-05-30 14:25:00,223.45,223.63,223.4,223.48,6645.0,223.45,223.63,223.4,223.48,6645.0
2019-05-30 14:30:00,223.52,223.52,223.05,223.05,5400.0,223.52,223.52,223.05,223.05,5400.0
2019-05-30 14:35:00,223.05,223.14,222.52,222.7,4869.0,223.05,223.14,222.52,222.7,4869.0
2019-05-30 14:40:00,222.63,222.83,222.57,222.63,4819.0,222.63,222.83,222.57,222.63,4819.0
2019-05-30 14:45:00,222.58,222.88,222.5,222.86,13466.0,222.58,222.88,222.5,222.86,13466.0
2019-05-30 14:50:00,223.06,223.45,222.87,223.44,4074.0,223.06,223.45,222.87,223.44,4074.0
2019-05-30 14:55:00,223.43,223.81,223.39,223.73,5329.0,223.43,223.81,223.39,223.73,5329.0
2019-05-30 15:00:00,223.76,223.76,223.54,223.59,6372.0,223.76,223.76,223.54,223.59,6372.0
2019-05-30 15:05:00,223.65,223.79,223.16,223.42,5614.0,223.65,223.79,223.16,223.42,5614.0
2019-05-30 15:10:00,223.54,223.94,223.48,223.85,7553.0,223.54,223.94,223.48,223.85,7553.0
2019-05-30 15:15:00,223.84,223.89,223.63,223.68,8700.0,223.84,223.89,223.63,223.68,8700.0
2019-05-30 15:20:00,223.62,224.03,223.62,224.03,7218.0,223.62,224.03,223.62,224.03,7218.0
2019-05-30 15:25:00,224.05,224.09,223.48,223.99,12281.0,224.05,224.09,223.48,223.99,12281.0
2019-05-30 15:30:00,223.92,223.99,223.61,223.99,4663.0,223.92,223.99,223.61,223.99,4663.0
2019-05-30 15:35:00,224.04,224.44,224.04,224.32,10696.0,224.04,224.44,224.04,224.32,10696.0
2019-05-30 15:40:00,224.24,224.54,224.2,224.39,9673.0,224.24,224.54,224.2,224.39,9673.0
2019-05-30 15:45:00,224.4,224.59,224.24,224.39,14109.0,224.4,224.59,224.24,224.39,14109.0
2019-05-30 15:50:00,224.37,224.37,223.97,224.12,13935.0,224.37,224.37,223.97,224.12,13935.0
2019-05-30 15:55:00,224.14,224.21,223.63,223.77,40458.0,224.14,224.21,223.63,223.77,40458.0
2019-05-31 09:30:00,221.71,222.22,221.4,221.9,17848.0,221.71,222.22,221.4,221.9,17848.0
2019-05-31 09:35:00,221.9,223.31,221.9,223.0,6419.0,221.9,223.31,221.9,223.0,6419.0
2019-05-31 09:40:00,222.94,222.94,221.8,222.13,13009.0,222.94,222.94,221.8,222.13,13009.0
2019-05-31 09:45:00,222.52,222.52,222.21,222.21,2000.0,222.52,222.52,222.21,222.21,2000.0
2019-05-31 09:50:00,222.2,222.32,221.37,221.95,10588.0,222.2,222.32,221.37,221.95,10588.0
2019-05-31 09:55:00,221.7,221.7,221.0,221.03,13196.0,221.7,221.7,221.0,221.03,13196.0
2019-05-31 10:00:00,221.03,221.73,221.0,221.64,8712.0,221.03,221.73,221.0,221.64,8712.0
2019-05-31 10:05:00,221.67,221.67,221.0,221.01,6686.0,221.67,221.67,221.0,221.01,6686.0
2019-05-31 10:10:00,221.11,221.27,220.91,220.99,27109.0,221.11,221.27,220.91,220.99,27109.0
2019-05-31 10:15:00,220.94,220.95,220.35,220.6,22484.0,220.94,220.95,220.35,220.6,22484.0
2019-05-31 10:20:00,220.55,220.97,220.41,220.42,13462.0,220.55,220.97,220.41,220.42,13462.0
2019-05-31 10:25:00,220.36,220.66,220.32,220.4,11050.0,220.36,220.66,220.32,220.4,11050.0
2019-05-31 10:30:00,220.44,221.4,220.44,221.19,21197.0,220.44,221.4,220.44,221.19,21197.0
2019-05-31 10:35:00,221.14,221.14,220.71,220.85,5150.0,221.14,221.14,220.71,220.85,5150.0
2019-05-31 10:40:00,220.83,220.83,220.34,220.42,4676.0,220.83,220.83,220.34,220.42,4676.0
2019-05-31 10:45:00,220.35,220.9,220.21,220.82,8633.0,220.35,220.9,220.21,220.82,8633.0
2019-05-31 10:50:00,220.78,221.15,220.5,220.75,25239.0,220.78,221.15,220.5,220.75,25239.0
2019-05-31 10:55:00,220.7,220.8,220.27,220.72,7156.0,220.7,220.8,220.27,220.72,7156.0
2019-05-31 11:00:00,220.62,221.15,220.51,220.75,13579.0,220.62,221.15,220.51,220.75,13579.0
2019-05-31 11:05:00,220.77,220.8,220.28,220.28,13510.0,220.77,220.8,220.28,220.28,13510.0
2019-05-31 11:10:00,220.35,220.51,220.24,220.5,7109.0,220.35,220.51,220.24,220.5,7109.0
2019-05-31 11:15:00,220.44,220.87,220.44,220.58,8542.0,220.44,220.87,220.44,220.58,8542.0
2019-05-31 11:20:00,220.54,221.37,220.47,221.29,13525.0,220.54,221.37,220.47,221.29,13525.0
2019-05-31 11:25:00,221.22,221.33,221.0,221.12,14339.0,221.22,221.33,221.0,221.12,14339.0
2019-05-31 11:30:00,221.14,221.25,220.88,221.01,6332.0,221.14,221.25,220.88,221.01,6332.0
2019-05-31 11:35:00,220.99,221.0,220.5,220.82,9853.0,220.99,221.0,220.5,220.82,9853.0
2019-05-31 11:40:00,220.76,220.92,220.66,220.9,12285.0,220.76,220.92,220.66,220.9,12285.0
2019-05-31 11:45:00,220.9,221.05,220.79,221.01,19078.0,220.9,221.05,220.79,221.01,19078.0
2019-05-31 11:50:00,221.01,221.15,220.69,220.73,19100.0,221.01,221.15,220.69,220.73,19100.0
2019-05-31 11:55:00,220.63,220.83,220.52,220.56,15057.0,220.63,220.83,220.52,220.56,15057.0
2019-05-31 12:00:00,220.52,220.55,220.02,220.07,19377.0,220.52,220.55,220.02,220.07,19377.0
2019-05-31 12:05:00,220.09,220.4,220.09,220.4,9295.0,220.09,220.4,220.09,220.4,9295.0
2019-05-31 12:10:00,220.33,220.71,220.33,220.46,8610.0,220.33,220.71,220.33,220.46,8610.0
2019-05-31 12:15:00,220.46,220.46,220.17,220.39,9150.0,220.46,220.46,220.17,220.39,9150.0
2019-05-31 12:20:00,220.38,220.38,219.6,219.85,26027.0,220.38,220.38,219.6,219.85,26027.0
2019-05-31 12:25:00,219.85,220.14,219.75,219.78,10451.0,219.85,220.14,219.75,219.78,10451.0
2019-05-31 12:30:00,219.74,220.1,219.68,220.1,7025.0,219.74,220.1,219.68,220.1,7025.0
2019-05-31 12:35:00,220.07,220.34,220.05,220.16,4666.0,220.07,220.34,220.05,220.16,4666.0
2019-05-31 12:40:00,220.21,220.28,219.92,219.99,4573.0,220.21,220.28,219.92,219.99,4573.0
2019-05-31 12:45:00,219.96,220.22,219.96,220.12,1700.0,219.96,220.22,219.96,220.12,1700.0
2019-05-31 12:50:00,220.2,220.26,220.12,220.18,4290.0,220.2,220.26,220.12,220.18,4290.0
2019-05-31 12:55:00,220.13,220.35,220.0,220.35,6399.0,220.13,220.35,220.0,220.35,6399.0
2019-05-31 13:00:00,220.27,220.52,220.25,220.38,4604.0,220.27,220.52,220.25,220.38,4604.0
2019-05-31 13:05:00,220.46,220.75,220.46,220.71,6100.0,220.46,220.75,220.46,220.71,6100.0
2019-05-31 13:10:00,220.68,220.9,220.64,220.78,10691.0,220.68,220.9,220.64,220.78,10691.0
2019-05-31 13:15:00,220.76,220.88,220.71,220.83,4755.0,220.76,220.88,220.71,220.83,4755.0
2019-05-31 13:20:00,220.89,221.07,220.75,220.77,9724.0,220.89,221.07,220.75,220.77,9724.0
2019-05-31 13:25:00,220.78,220.99,220.74,220.9,10151.0,220.78,220.99,220.74,220.9,10151.0
2019-05-31 13:30:00,220.9,221.29,220.89,221.23,8907.0,220.9,221.29,220.89,221.23,8907.0
2019-05-31 13:35:00,221.16,221.17,220.88,220.98,6073.0,221.16,221.17,220.88,220.98,6073.0
2019-05-31 13:40:00,220.93,220.93,220.5,220.56,4327.0,220.93,220.93,220.5,220.56,4327.0
2019-05-31 13:45:00,220.56,220.81,220.41,220.49,6686.0,220.56,220.81,220.41,220.49,6686.0
2019-05-31 13:50:00,220.4,220.41,219.2,219.74,18469.0,220.4,220.41,219.2,219.74,18469.0
2019-05-31 13:55:00,219.85,220.38,219.85,220.26,8180.0,219.85,220.38,219.85,220.26,8180.0
2019-05-31 14:00:00,220.27,220.41,220.12,220.12,6237.0,220.27,220.41,220.12,220.12,6237.0
2019-05-31 14:05:00,220.03,220.37,220.03,220.28,3432.0,220.03,220.37,220.03,220.28,3432.0
2019-05-31 14:10:00,220.37,220.37,220.14,220.27,4889.0,220.37,220.37,220.14,220.27,4889.0
2019-05-31 14:15:00,220.22,220.22,219.62,219.62,10404.0,220.22,220.22,219.62,219.62,10404.0
2019-05-31 14:20:00,219.65,220.12,219.5,219.93,11822.0,219.65,220.12,219.5,219.93,11822.0
2019-05-31 14:25:00,219.93,220.1,219.86,219.94,11936.0,219.93,220.1,219.86,219.94,11936.0
2019-05-31 14:30:00,219.98,220.21,219.92,219.98,8149.0,219.98,220.21,219.92,219.98,8149.0
2019-05-31 14:35:00,219.99,220.04,219.92,219.96,5514.0,219.99,220.04,219.92,219.96,5514.0
2019-05-31 14:40:00,219.96,220.35,219.92,220.3,14799.0,219.96,220.35,219.92,220.3,14799.0
2019-05-31 14:45:00,220.35,220.43,220.05,220.08,7548.0,220.35,220.43,220.05,220.08,7548.0
2019-05-31 14:50:00,220.0,220.29,219.92,220.25,10250.0,220.0,220.29,219.92,220.25,10250.0
2019-05-31 14:55:00,220.29,220.5,220.05,220.15,10594.0,220.29,220.5,220.05,220.15,10594.0
2019-05-31 15:00:00,220.08,220.1,219.56,219.62,11303.0,220.08,220.1,219.56,219.62,11303.0
2019-05-31 15:05:00,219.57,219.88,219.52,219.81,8014.0,219.57,219.88,219.52,219.81,8014.0
2019-05-31 15:10:00,219.8,220.22,219.25,219.92,22423.0,219.8,220.22,219.25,219.92,22423.0
2019-05-31 15:15:00,219.82,219.91,219.58,219.84,12817.0,219.82,219.91,219.58,219.84,12817.0
2019-05-31 15:20:00,219.82,220.07,219.67,219.97,19784.0,219.82,220.07,219.67,219.97,19784.0
2019-05-31 15:25:00,219.99,220.39,219.67,220.24,26446.0,219.99,220.39,219.67,220.24,26446.0
2019-05-31 15:30:00,220.23,220.27,219.57,219.74,19687.0,220.23,220.27,219.57,219.74,19687.0
2019-05-31 15:35:00,219.69,219.79,219.55,219.57,10751.0,219.69,219.79,219.55,219.57,10751.0
2019-05-31 15:40:00,219.59,219.72,219.51,219.6,12702.0,219.59,219.72,219.51,219.6,12702.0
2019-05-31 15:45:00,219.59,220.17,219.59,219.94,24476.0,219.59,220.17,219.59,219.94,24476.0
2019-05-31 15:50:00,219.97,219.99,219.52,219.56,10736.0,219.97,219.99,219.52,219.56,10736.0
2019-05-31 15:55:00,219.5,219.65,219.22,219.22,47828.0,219.5,219.65,219.22,219.22,47828.0
2019-06-03 09:30:00,220.31,221.36,219.51,221.36,26983.0,220.31,221.36,219.51,221.36,26983.0
2019-06-03 09:35:00,221.22,222.77,221.21,222.25,23072.0,221.22,222.77,221.21,222.25,23072.0
2019-06-03 09:40:00,222.23,223.16,221.89,222.93,11850.0,222.23,223.16,221.89,222.93,11850.0
2019-06-03 09:45:00,222.88,222.88,221.83,222.23,31161.0,222.88,222.88,221.83,222.23,31161.0
2019-06-03 09:50:00,222.23,223.58,222.23,223.13,24027.0,222.23,223.58,222.23,223.13,24027.0
2019-06-03 09:55:00,223.13,223.41,222.4,222.87,22004.0,223.13,223.41,222.4,222.87,22004.0
2019-06-03 10:00:00,222.88,222.89,221.91,222.79,15316.0,222.88,222.89,221.91,222.79,15316.0
2019-06-03 10:05:00,222.7,223.37,222.53,222.74,28604.0,222.7,223.37,222.53,222.74,28604.0
2019-06-03 10:10:00,222.75,223.03,222.53,222.84,15400.0,222.75,223.03,222.53,222.84,15400.0
2019-06-03 10:15:00,222.85,223.11,222.55,223.03,18387.0,222.85,223.11,222.55,223.03,18387.0
2019-06-03 10:20:00,223.01,223.82,223.01,223.82,21728.0,223.01,223.82,223.01,223.82,21728.0
2019-06-03 10:25:00,223.83,224.55,223.82,224.42,12366.0,223.83,224.55,223.82,224.42,12366.0
2019-06-03 10:30:00,224.6,225.27,224.5,225.16,15317.0,224.6,225.27,224.5,225.16,15317.0
2019-06-03 10:35:00,225.14,225.5,224.54,225.34,12270.0,225.14,225.5,224.54,225.34,12270.0
2019-06-03 10:40:00,225.47,225.93,225.44,225.66,13079.0,225.47,225.93,225.44,225.66,13079.0
2019-06-03 10:45:00,225.65,226.13,225.5,225.92,11570.0,225.65,226.13,225.5,225.92,11570.0
2019-06-03 10:50:00,225.84,226.22,225.5,226.07,11427.0,225.84,226.22,225.5,226.07,11427.0
2019-06-03 10:55:00,226.07,226.35,225.9,225.97,9624.0,226.07,226.35,225.9,225.97,9624.0
2019-06-03 11:00:00,226.1,226.11,225.5,225.5,8337.0,226.1,226.11,225.5,225.5,8337.0
2019-06-03 11:05:00,225.69,225.69,224.63,225.43,9894.0,225.69,225.69,224.63,225.43,9894.0
2019-06-03 11:10:00,225.32,225.77,225.32,225.38,5959.0,225.32,225.77,225.32,225.38,5959.0
2019-06-03 11:15:00,225.73,225.8,225.32,225.65,7920.0,225.73,225.8,225.32,225.65,7920.0
2019-06-03 11:20:00,225.65,225.78,225.25,225.66,8153.0,225.65,225.78,225.25,225.66,8153.0
2019-06-03 11:25:00,225.64,225.78,225.45,225.78,6981.0,225.64,225.78,225.45,225.78,6981.0
2019-06-03 11:30:00,225.77,226.12,225.44,225.44,7051.0,225.77,226.12,225.44,225.44,7051.0
2019-06-03 11:35:00,225.43,225.72,225.25,225.66,6585.0,225.43,225.72,225.25,225.66,6585.0
2019-06-03 11:40:00,225.74,225.95,225.34,225.64,7678.0,225.74,225.95,225.34,225.64,7678.0
2019-06-03 11:45:00,225.67,225.87,225.22,225.39,9167.0,225.67,225.87,225.22,225.39,9167.0
2019-06-03 11:50:00,225.35,225.57,225.23,225.5,7350.0,225.35,225.57,225.23,225.5,7350.0
2019-06-03 11:55:00,225.49,225.59,225.26,225.56,5106.0,225.49,225.59,225.26,225.56,5106.0
2019-06-03 12:00:00,225.54,226.09,225.54,225.71,9513.0,225.54,226.09,225.54,225.71,9513.0
2019-06-03 12:05:00,225.72,225.79,224.72,225.09,16010.0,225.72,225.79,224.72,225.09,16010.0
2019-06-03 12:10:00,225.1,225.26,224.64,225.04,11750.0,225.1,225.26,224.64,225.04,11750.0
2019-06-03 12:15:00,225.0,225.06,224.33,224.64,5904.0,225.0,225.06,224.33,224.64,5904.0
2019-06-03 12:20:00,224.58,224.69,224.37,224.46,4032.0,224.58,224.69,224.37,224.46,4032.0
2019-06-03 12:25:00,224.46,224.8,224.43,224.43,5627.0,224.46,224.8,224.43,224.43,5627.0
2019-06-03 12:30:00,224.42,224.89,224.42,224.54,6852.0,224.42,224.89,224.42,224.54,6852.0
2019-06-03 12:35:00,224.45,224.66,224.15,224.65,11590.0,224.45,224.66,224.15,224.65,11590.0
2019-06-03 12:40:00,224.67,224.77,224.42,224.5,2600.0,224.67,224.77,224.42,224.5,2600.0
2019-06-03 12:45:00,224.53,224.69,224.26,224.4,9996.0,224.53,224.69,224.26,224.4,9996.0
2019-06-03 12:50:00,224.34,224.34,223.95,224.0,8536.0,224.34,224.34,223.95,224.0,8536.0
2019-06-03 12:55:00,224.23,224.29,223.89,223.89,3700.0,224.23,224.29,223.89,223.89,3700.0
2019-06-03 13:00:00,224.02,224.3,223.7,224.28,5773.0,224.02,224.3,223.7,224.28,5773.0
2019-06-03 13:05:00,224.16,224.49,223.92,224.49,3026.0,224.16,224.49,223.92,224.49,3026.0
2019-06-03 13:10:00,224.52,225.0,224.44,224.95,5204.0,224.52,225.0,224.44,224.95,5204.0
2019-06-03 13:15:00,224.9,225.02,223.97,224.0,17308.0,224.9,225.02,223.97,224.0,17308.0
2019-06-03 13:20:00,223.99,224.13,223.8,224.04,5305.0,223.99,224.13,223.8,224.04,5305.0
2019-06-03 13:25:00,224.2,225.4,224.2,225.12,8214.0,224.2,225.4,224.2,225.12,8214.0
2019-06-03 13:30:00,224.99,225.07,224.5,224.71,11113.0,224.99,225.07,224.5,224.71,11113.0
2019-06-03 13:35:00,224.82,225.06,224.54,224.9,4277.0,224.82,225.06,224.54,224.9,4277.0
2019-06-03 13:40:00,224.97,225.72,224.97,225.59,4712.0,224.97,225.72,224.97,225.59,4712.0
2019-06-03 13:45:00,225.61,225.85,225.0,225.13,5789.0,225.61,225.85,225.0,225.13,5789.0
2019-06-03 13:50:00,225.3,225.47,225.17,225.18,3400.0,225.3,225.47,225.17,225.18,3400.0
2019-06-03 13:55:00,225.07,225.9,225.03,225.71,2380.0,225.07,225.9,225.03,225.71,2380.0
2019-06-03 14:00:00,225.83,226.21,225.57,226.02,5398.0,225.83,226.21,225.57,226.02,5398.0
2019-06-03 14:05:00,226.08,226.34,225.83,226.34,8026.0,226.08,226.34,225.83,226.34,8026.0
2019-06-03 14:10:00,226.29,226.32,225.84,226.01,4172.0,226.29,226.32,225.84,226.01,4172.0
2019-06-03 14:15:00,225.96,226.1,225.71,226.09,6365.0,225.96,226.1,225.71,226.09,6365.0
2019-06-03 14:20:00,225.95,226.58,225.94,226.42,5761.0,225.95,226.58,225.94,226.42,5761.0
2019-06-03 14:25:00,226.34,226.41,226.14,226.2,7481.0,226.34,226.41,226.14,226.2,7481.0
2019-06-03 14:30:00,226.28,226.47,225.69,225.96,10130.0,226.28,226.47,225.69,225.96,10130.0
2019-06-03 14:35:00,225.87,225.9,225.68,225.9,6664.0,225.87,225.9,225.68,225.9,6664.0
2019-06-03 14:40:00,225.91,225.94,225.55,225.94,4555.0,225.91,225.94,225.55,225.94,4555.0
2019-06-03 14:45:00,226.0,226.14,225.49,225.51,7813.0,226.0,226.14,225.49,225.51,7813.0
2019-06-03 14:50:00,225.48,225.51,225.19,225.3,7518.0,225.48,225.51,225.19,225.3,7518.0
2019-06-03 14:55:00,225.3,225.36,224.88,225.08,5350.0,225.3,225.36,224.88,225.08,5350.0
2019-06-03 15:00:00,225.23,225.3,224.62,224.62,13278.0,225.23,225.3,224.62,224.62,13278.0
2019-06-03 15:05:00,224.68,225.07,224.34,224.34,13455.0,224.68,225.07,224.34,224.34,13455.0
2019-06-03 15:10:00,224.34,224.58,223.95,224.58,7583.0,224.34,224.58,223.95,224.58,7583.0
2019-06-03 15:15:00,224.76,224.87,224.18,224.3,9427.0,224.76,224.87,224.18,224.3,9427.0
2019-06-03 15:20:00,224.38,224.72,224.34,224.42,6950.0,224.38,224.72,224.34,224.42,6950.0
2019-06-03 15:25:00,224.33,224.33,223.58,223.69,8037.0,224.33,224.33,223.58,223.69,8037.0
2019-06-03 15:30:00,223.69,223.81,223.5,223.7,14599.0,223.69,223.81,223.5,223.7,14599.0
2019-06-03 15:35:00,223.73,223.86,223.63,223.69,10872.0,223.73,223.86,223.63,223.69,10872.0
2019-06-03 15:40:00,223.71,224.06,223.68,223.88,12113.0,223.71,224.06,223.68,223.88,12113.0
2019-06-03 15:45:00,223.94,224.16,223.74,224.02,16556.0,223.94,224.16,223.74,224.02,16556.0
2019-06-03 15:50:00,223.98,224.28,223.54,223.83,16142.0,223.98,224.28,223.54,223.83,16142.0
2019-06-03 15:55:00,223.88,223.95,223.28,223.4,75414.0,223.88,223.95,223.28,223.4,75414.0
2019-06-04 09:30:00,224.51,226.17,224.31,226.14,20583.0,224.51,226.17,224.31,226.14,20583.0
2019-06-04 09:35:00,225.92,226.2,225.45,225.45,12827.0,225.92,226.2,225.45,225.45,12827.0
2019-06-04 09:40:00,225.07,225.58,225.07,225.49,8442.0,225.07,225.58,225.07,225.49,8442.0
2019-06-04 09:45:00,225.56,226.25,225.54,225.87,21587.0,225.56,226.25,225.54,225.87,21587.0
2019-06-04 09:50:00,225.89,225.89,225.25,225.58,13545.0,225.89,225.89,225.25,225.58,13545.0
2019-06-04 09:55:00,225.55,226.01,224.4,224.93,15453.0,225.55,226.01,224.4,224.93,15453.0
2019-06-04 10:00:00,225.0,226.12,225.0,225.69,12165.0,225.0,226.12,225.0,225.69,12165.0
2019-06-04 10:05:00,225.75,225.88,225.17,225.17,8349.0,225.75,225.88,225.17,225.17,8349.0
2019-06-04 10:10:00,225.22,225.36,224.66,224.78,8328.0,225.22,225.36,224.66,224.78,8328.0
2019-06-04 10:15:00,224.88,225.18,224.63,224.63,6198.0,224.88,225.18,224.63,224.63,6198.0
2019-06-04 10:20:00,224.68,225.19,224.57,225.19,7125.0,224.68,225.19,224.57,225.19,7125.0
2019-06-04 10:25:00,225.2,225.87,225.2,225.31,15717.0,225.2,225.87,225.2,225.31,15717.0
2019-06-04 10:30:00,225.29,225.74,225.12,225.69,11030.0,225.29,225.74,225.12,225.69,11030.0
2019-06-04 10:35:00,225.78,226.03,225.61,225.66,14359.0,225.78,226.03,225.61,225.66,14359.0
2019-06-04 10:40:00,225.7,225.91,225.39,225.89,6851.0,225.7,225.91,225.39,225.89,6851.0
2019-06-04 10:45:00,225.95,225.99,225.59,225.7,10664.0,225.95,225.99,225.59,225.7,10664.0
2019-06-04 10:50:00,225.89,226.36,225.87,226.34,6881.0,225.89,226.36,225.87,226.34,6881.0
2019-06-04 10:55:00,226.5,226.95,226.28,226.68,13650.0,226.5,226.95,226.28,226.68,13650.0
2019-06-04 11:00:00,226.61,227.24,226.52,227.08,6956.0,226.61,227.24,226.52,227.08,6956.0
2019-06-04 11:05:00,227.18,227.77,227.18,227.77,9056.0,227.18,227.77,227.18,227.77,9056.0
2019-06-04 11:10:00,227.74,227.79,227.46,227.57,6825.0,227.74,227.79,227.46,227.57,6825.0
2019-06-04 11:15:00,227.55,228.1,227.44,228.1,3713.0,227.55,228.1,227.44,228.1,3713.0
2019-06-04 11:20:00,228.08,228.53,228.03,228.45,8742.0,228.08,228.53,228.03,228.45,8742.0
2019-06-04 11:25:00,228.39,228.43,228.05,228.36,5263.0,228.39,228.43,228.05,228.36,5263.0
2019-06-04 11:30:00,228.34,228.74,228.31,228.41,11272.0,228.34,228.74,228.31,228.41,11272.0
2019-06-04 11:35:00,228.53,228.62,228.25,228.26,4961.0,228.53,228.62,228.25,228.26,4961.0
2019-06-04 11:40:00,228.44,228.92,228.39,228.8,7450.0,228.44,228.92,228.39,228.8,7450.0
2019-06-04 11:45:00,228.81,228.86,228.49,228.78,7420.0,228.81,228.86,228.49,228.78,7420.0
2019-06-04 11:50:00,228.69,228.9,228.63,228.7,6507.0,228.69,228.9,228.63,228.7,6507.0
2019-06-04 11:55:00,228.75,229.05,228.61,228.8,6182.0,228.75,229.05,228.61,228.8,6182.0
2019-06-04 12:00:00,228.89,228.89,228.35,228.55,5394.0,228.89,228.89,228.35,228.55,5394.0
2019-06-04 12:05:00,228.49,228.68,228.33,228.36,6100.0,228.49,228.68,228.33,228.36,6100.0
2019-06-04 12:10:00,228.36,228.57,228.09,228.57,5650.0,228.36,228.57,228.09,228.57,5650.0
2019-06-04 12:15:00,228.42,228.42,228.13,228.41,3700.0,228.42,228.42,228.13,228.41,3700.0
2019-06-04 12:20:00,228.43,229.0,228.41,228.81,6333.0,228.43,229.0,228.41,228.81,6333.0
2019-06-04 12:25:00,228.83,229.11,228.83,229.11,5117.0,228.83,229.11,228.83,229.11,5117.0
2019-06-04 12:30:00,229.19,229.25,228.84,228.95,8869.0,229.19,229.25,228.84,228.95,8869.0
2019-06-04 12:35:00,228.93,228.95,228.7,228.7,5052.0,228.93,228.95,228.7,228.7,5052.0
2019-06-04 12:40:00,228.72,228.92,228.65,228.92,2242.0,228.72,228.92,228.65,228.92,2242.0
2019-06-04 12:45:00,228.87,229.11,228.87,228.92,6541.0,228.87,229.11,228.87,228.92,6541.0
2019-06-04 12:50:00,228.99,229.17,228.98,229.07,2824.0,228.99,229.17,228.98,229.07,2824.0
2019-06-04 12:55:00,229.17,229.22,228.57,228.64,5235.0,229.17,229.22,228.57,228.64,5235.0
2019-06-04 13:00:00,228.59,228.64,228.47,228.58,3100.0,228.59,228.64,228.47,228.58,3100.0
2019-06-04 13:05:00,228.61,228.86,228.55,228.59,4496.0,228.61,228.86,228.55,228.59,4496.0
2019-06-04 13:10:00,228.63,228.69,228.35,228.36,5889.0,228.63,228.69,228.35,228.36,5889.0
2019-06-04 13:15:00,228.31,228.39,228.18,228.3,5531.0,228.31,228.39,228.18,228.3,5531.0
2019-06-04 13:20:00,228.36,228.36,228.14,228.35,2400.0,228.36,228.36,228.14,228.35,2400.0
2019-06-04 13:25:00,228.45,228.47,228.23,228.35,4395.0,228.45,228.47,228.23,228.35,4395.0
2019-06-04 13:30:00,228.27,228.45,228.27,228.3,5600.0,228.27,228.45,228.27,228.3,5600.0
2019-06-04 13:35:00,228.41,228.65,228.21,228.34,4379.0,228.41,228.65,228.21,228.34,4379.0
2019-06-04 13:40:00,228.35,228.69,228.3,228.55,6919.0,228.35,228.69,228.3,228.55,6919.0
2019-06-04 13:45:00,228.54,228.56,228.37,228.56,3620.0,228.54,228.56,228.37,228.56,3620.0
2019-06-04 13:50:00,228.56,228.59,228.35,228.39,6905.0,228.56,228.59,228.35,228.39,6905.0
2019-06-04 13:55:00,228.25,228.48,228.12,228.48,6592.0,228.25,228.48,228.12,228.48,6592.0
2019-06-04 14:00:00,228.5,228.5,228.1,228.28,4582.0,228.5,228.5,228.1,228.28,4582.0
2019-06-04 14:05:00,228.22,228.22,227.96,228.13,5577.0,228.22,228.22,227.96,228.13,5577.0
2019-06-04 14:10:00,228.19,228.68,228.18,228.49,5304.0,228.19,228.68,228.18,228.49,5304.0
2019-06-04 14:15:00,228.46,228.47,228.11,228.28,5392.0,228.46,228.47,228.11,228.28,5392.0
2019-06-04 14:20:00,228.38,228.38,227.57,227.65,10838.0,228.38,228.38,227.57,227.65,10838.0
2019-06-04 14:25:00,227.72,227.89,227.61,227.89,4132.0,227.72,227.89,227.61,227.89,4132.0
2019-06-04 14:30:00,227.78,227.81,227.38,227.42,14077.0,227.78,227.81,227.38,227.42,14077.0
2019-06-04 14:35:00,227.35,227.55,226.93,227.49,16660.0,227.35,227.55,226.93,227.49,16660.0
2019-06-04 14:40:00,227.49,227.55,227.21,227.55,5500.0,227.49,227.55,227.21,227.55,5500.0
2019-06-04 14:45:00,227.52,227.75,227.48,227.57,8300.0,227.52,227.75,227.48,227.57,8300.0
2019-06-04 14:50:00,227.59,227.63,227.33,227.51,6140.0,227.59,227.63,227.33,227.51,6140.0
2019-06-04 14:55:00,227.62,227.63,227.36,227.46,4474.0,227.62,227.63,227.36,227.46,4474.0
2019-06-04 15:00:00,227.48,227.56,227.25,227.48,9078.0,227.48,227.56,227.25,227.48,9078.0
2019-06-04 15:05:00,227.43,227.75,227.41,227.73,4992.0,227.43,227.75,227.41,227.73,4992.0
2019-06-04 15:10:00,227.69,227.87,227.49,227.52,9572.0,227.69,227.87,227.49,227.52,9572.0
2019-06-04 15:15:00,227.53,227.62,227.28,227.47,11429.0,227.53,227.62,227.28,227.47,11429.0
2019-06-04 15:20:00,227.43,227.59,227.34,227.39,7845.0,227.43,227.59,227.34,227.39,7845.0
2019-06-04 15:25:00,227.43,227.56,227.36,227.38,8013.0,227.43,227.56,227.36,227.38,8013.0
2019-06-04 15:30:00,227.44,227.47,227.14,227.2,24444.0,227.44,227.47,227.14,227.2,24444.0
2019-06-04 15:35:00,227.17,227.34,227.05,227.09,14897.0,227.17,227.34,227.05,227.09,14897.0
2019-06-04 15:40:00,227.07,227.2,226.61,226.63,27426.0,227.07,227.2,226.61,226.63,27426.0
2019-06-04 15:45:00,226.61,226.9,226.53,226.56,31652.0,226.61,226.9,226.53,226.56,31652.0
2019-06-04 15:50:00,226.63,227.18,226.45,227.18,28223.0,226.63,227.18,226.45,227.18,28223.0
2019-06-04 15:55:00,227.15,227.15,226.51,227.06,71303.0,227.15,227.15,226.51,227.06,71303.0
2019-06-05 09:30:00,227.12,227.53,226.25,227.53,37629.0,227.12,227.53,226.25,227.53,37629.0
2019-06-05 09:35:00,227.51,227.55,226.26,226.68,11669.0,227.51,227.55,226.26,226.68,11669.0
2019-06-05 09:40:00,226.59,226.59,225.25,225.74,25288.0,226.59,226.59,225.25,225.74,25288.0
2019-06-05 09:45:00,225.98,226.04,224.48,224.84,18914.0,225.98,226.04,224.48,224.84,18914.0
2019-06-05 09:50:00,224.91,225.46,224.74,224.98,12954.0,224.91,225.46,224.74,224.98,12954.0
2019-06-05 09:55:00,225.1,226.39,225.1,226.28,25029.0,225.1,226.39,225.1,226.28,25029.0
2019-06-05 10:00:00,226.44,226.58,225.25,225.56,20889.0,226.44,226.58,225.25,225.56,20889.0
2019-06-05 10:05:00,225.57,226.0,224.7,226.0,10581.0,225.57,226.0,224.7,226.0,10581.0
2019-06-05 10:10:00,225.99,226.39,225.9,226.34,23927.0,225.99,226.39,225.9,226.34,23927.0
2019-06-05 10:15:00,226.3,226.55,226.16,226.48,11701.0,226.3,226.55,226.16,226.48,11701.0
2019-06-05 10:20:00,226.46,226.55,225.74,226.14,14048.0,226.46,226.55,225.74,226.14,14048.0
2019-06-05 10:25:00,226.12,226.24,225.71,225.71,10082.0,226.12,226.24,225.71,225.71,10082.0
2019-06-05 10:30:00,225.59,225.59,225.15,225.24,12834.0,225.59,225.59,225.15,225.24,12834.0
2019-06-05 10:35:00,225.19,225.19,224.87,225.07,11170.0,225.19,225.19,224.87,225.07,11170.0
2019-06-05 10:40:00,225.08,225.23,224.9,225.05,12103.0,225.08,225.23,224.9,225.05,12103.0
2019-06-05 10:45:00,225.14,225.35,224.94,225.03,15572.0,225.14,225.35,224.94,225.03,15572.0
2019-06-05 10:50:00,225.05,225.19,224.58,224.9,6239.0,225.05,225.19,224.58,224.9,6239.0
2019-06-05 10:55:00,224.95,225.17,224.62,225.17,5071.0,224.95,225.17,224.62,225.17,5071.0
2019-06-05 11:00:00,225.13,225.85,225.13,225.82,13461.0,225.13,225.85,225.13,225.82,13461.0
2019-06-05 11:05:00,225.92,226.0,225.7,225.86,5608.0,225.92,226.0,225.7,225.86,5608.0
2019-06-05 11:10:00,225.72,225.84,225.55,225.82,4806.0,225.72,225.84,225.55,225.82,4806.0
2019-06-05 11:15:00,225.93,226.25,225.67,225.93,8234.0,225.93,226.25,225.67,225.93,8234.0
2019-06-05 11:20:00,226.01,226.48,226.01,226.44,8806.0,226.01,226.48,226.01,226.44,8806.0
2019-06-05 11:25:00,226.36,227.0,226.33,226.96,9409.0,226.36,227.0,226.33,226.96,9409.0
2019-06-05 11:30:00,227.06,227.08,226.48,226.48,6892.0,227.06,227.08,226.48,226.48,6892.0
2019-06-05 11:35:00,226.6,227.06,226.47,227.01,3908.0,226.6,227.06,226.47,227.01,3908.0
2019-06-05 11:40:00,226.96,226.96,226.62,226.7,5141.0,226.96,226.96,226.62,226.7,5141.0
2019-06-05 11:45:00,226.78,226.89,226.63,226.75,3997.0,226.78,226.89,226.63,226.75,3997.0
2019-06-05 11:50:00,226.74,226.77,226.43,226.77,3739.0,226.74,226.77,226.43,226.77,3739.0
2019-06-05 11:55:00,226.79,227.29,226.79,227.26,4753.0,226.79,227.29,226.79,227.26,4753.0
2019-06-05 12:00:00,227.22,227.36,226.78,226.89,11675.0,227.22,227.36,226.78,226.89,11675.0
2019-06-05 12:05:00,226.88,226.88,225.68,225.7,9571.0,226.88,226.88,225.68,225.7,9571.0
2019-06-05 12:10:00,225.72,225.91,225.57,225.75,3546.0,225.72,225.91,225.57,225.75,3546.0
2019-06-05 12:15:00,225.72,226.09,225.72,226.03,2505.0,225.72,226.09,225.72,226.03,2505.0
2019-06-05 12:20:00,226.07,226.16,225.95,225.95,8020.0,226.07,226.16,225.95,225.95,8020.0
2019-06-05 12:25:00,225.96,226.31,225.95,226.28,7148.0,225.96,226.31,225.95,226.28,7148.0
2019-06-05 12:30:00,226.29,226.29,225.77,225.78,7054.0,226.29,226.29,225.77,225.78,7054.0
2019-06-05 12:35:00,225.84,226.18,225.81,226.1,6589.0,225.84,226.18,225.81,226.1,6589.0
2019-06-05 12:40:00,226.11,226.13,225.88,226.13,3266.0,226.11,226.13,225.88,226.13,3266.0
2019-06-05 12:45:00,226.18,226.45,226.04,226.45,3234.0,226.18,226.45,226.04,226.45,3234.0
2019-06-05 12:50:00,226.48,227.0,226.48,226.84,4358.0,226.48,227.0,226.48,226.84,4358.0
2019-06-05 12:55:00,226.83,227.01,226.79,226.85,3213.0,226.83,227.01,226.79,226.85,3213.0
2019-06-05 13:00:00,226.87,226.99,226.83,226.91,2976.0,226.87,226.99,226.83,226.91,2976.0
2019-06-05 13:05:00,226.87,227.15,226.87,227.09,7175.0,226.87,227.15,226.87,227.09,7175.0
2019-06-05 13:10:00,227.04,227.14,226.95,227.03,5615.0,227.04,227.14,226.95,227.03,5615.0
2019-06-05 13:15:00,226.97,227.01,226.86,226.87,4922.0,226.97,227.01,226.86,226.87,4922.0
2019-06-05 13:20:00,226.84,227.06,226.84,226.98,4245.0,226.84,227.06,226.84,226.98,4245.0
2019-06-05 13:25:00,227.02,227.12,227.0,227.06,3053.0,227.02,227.12,227.0,227.06,3053.0
2019-06-05 13:30:00,227.01,227.17,227.0,227.08,5807.0,227.01,227.17,227.0,227.08,5807.0
2019-06-05 13:35:00,227.08,227.08,226.63,226.69,10822.0,227.08,227.08,226.63,226.69,10822.0
2019-06-05 13:40:00,226.65,226.76,226.48,226.59,5925.0,226.65,226.76,226.48,226.59,5925.0
2019-06-05 13:45:00,226.58,226.64,226.41,226.52,7204.0,226.58,226.64,226.41,226.52,7204.0
2019-06-05 13:50:00,226.51,226.75,226.41,226.71,5775.0,226.51,226.75,226.41,226.71,5775.0
2019-06-05 13:55:00,226.72,227.09,226.65,227.02,4800.0,226.72,227.09,226.65,227.02,4800.0
2019-06-05 14:00:00,227.08,227.08,226.68,226.7,6001.0,227.08,227.08,226.68,226.7,6001.0
2019-06-05 14:05:00,226.87,226.96,226.84,226.96,2830.0,226.87,226.96,226.84,226.96,2830.0
2019-06-05 14:10:00,226.98,227.11,226.89,226.92,10727.0,226.98,227.11,226.89,226.92,10727.0
2019-06-05 14:15:00,226.9,226.96,226.77,226.8,6397.0,226.9,226.96,226.77,226.8,6397.0
2019-06-05 14:20:00,226.81,227.1,226.79,227.09,3402.0,226.81,227.1,226.79,227.09,3402.0
2019-06-05 14:25:00,227.12,227.14,226.98,227.1,8046.0,227.12,227.14,226.98,227.1,8046.0
2019-06-05 14:30:00,227.07,227.38,227.04,227.34,4268.0,227.07,227.38,227.04,227.34,4268.0
2019-06-05 14:35:00,227.31,227.57,227.01,227.07,14784.0,227.31,227.57,227.01,227.07,14784.0
2019-06-05 14:40:00,227.08,227.13,226.82,226.9,4950.0,227.08,227.13,226.82,226.9,4950.0
2019-06-05 14:45:00,226.98,226.98,226.65,226.65,5842.0,226.98,226.98,226.65,226.65,5842.0
2019-06-05 14:50:00,226.63,226.72,226.42,226.5,5051.0,226.63,226.72,226.42,226.5,5051.0
2019-06-05 14:55:00,226.45,226.62,226.42,226.56,2356.0,226.45,226.62,226.42,226.56,2356.0
2019-06-05 15:00:00,226.53,226.68,226.52,226.66,4963.0,226.53,226.68,226.52,226.66,4963.0
2019-06-05 15:05:00,226.67,226.98,226.46,226.46,9112.0,226.67,226.98,226.46,226.46,9112.0
2019-06-05 15:10:00,226.48,226.83,226.39,226.76,10662.0,226.48,226.83,226.39,226.76,10662.0
2019-06-05 15:15:00,226.79,226.95,226.66,226.91,9328.0,226.79,226.95,226.66,226.91,9328.0
2019-06-05 15:20:00,226.91,226.95,226.74,226.87,6903.0,226.91,226.95,226.74,226.87,6903.0
2019-06-05 15:25:00,226.86,226.89,226.67,226.67,9356.0,226.86,226.89,226.67,226.67,9356.0
2019-06-05 15:30:00,226.6,226.61,225.93,226.08,24558.0,226.6,226.61,225.93,226.08,24558.0
2019-06-05 15:35:00,226.09,226.26,225.85,226.05,11368.0,226.09,226.26,225.85,226.05,11368.0
2019-06-05 15:40:00,226.08,226.52,226.05,226.49,13074.0,226.08,226.52,226.05,226.49,13074.0
2019-06-05 15:45:00,226.47,226.57,226.37,226.41,16240.0,226.47,226.57,226.37,226.41,16240.0
2019-06-05 15:50:00,226.4,226.75,226.39,226.58,13058.0,226.4,226.75,226.39,226.58,13058.0
2019-06-05 15:55:00,226.62,226.62,225.78,226.09,41648.0,226.62,226.62,225.78,226.09,41648.0
2019-06-06 09:30:00,225.18,226.21,225.18,225.69,21654.0,225.18,226.21,225.18,225.69,21654.0
2019-06-06 09:35:00,225.75,227.06,225.53,226.79,5431.0,225.75,227.06,225.53,226.79,5431.0
2019-06-06 09:40:00,227.06,227.62,226.76,227.0,7838.0,227.06,227.62,226.76,227.0,7838.0
2019-06-06 09:45:00,226.77,227.03,226.56,226.79,6042.0,226.77,227.03,226.56,226.79,6042.0
2019-06-06 09:50:00,226.86,226.97,226.24,226.47,5126.0,226.86,226.97,226.24,226.47,5126.0
2019-06-06 09:55:00,226.62,226.89,226.17,226.17,4250.0,226.62,226.89,226.17,226.17,4250.0
2019-06-06 10:00:00,226.16,227.01,226.06,226.84,5664.0,226.16,227.01,226.06,226.84,5664.0
2019-06-06 10:05:00,226.79,226.92,225.7,226.02,8415.0,226.79,226.92,225.7,226.02,8415.0
2019-06-06 10:10:00,226.03,226.26,225.43,226.08,5111.0,226.03,226.26,225.43,226.08,5111.0
2019-06-06 10:15:00,226.16,226.23,225.4,225.48,12097.0,226.16,226.23,225.4,225.48,12097.0
2019-06-06 10:20:00,225.48,225.51,224.85,225.36,14737.0,225.48,225.51,224.85,225.36,14737.0
2019-06-06 10:25:00,225.42,225.77,225.1,225.11,11405.0,225.42,225.77,225.1,225.11,11405.0
2019-06-06 10:30:00,225.13,226.06,225.03,225.76,7341.0,225.13,226.06,225.03,225.76,7341.0
2019-06-06 10:35:00,225.87,226.62,225.87,226.46,8200.0,225.87,226.62,225.87,226.46,8200.0
2019-06-06 10:40:00,226.62,227.18,226.62,227.16,11172.0,226.62,227.18,226.62,227.16,11172.0
2019-06-06 10:45:00,227.13,227.63,227.13,227.42,13524.0,227.13,227.63,227.13,227.42,13524.0
2019-06-06 10:50:00,227.54,227.8,227.32,227.32,9224.0,227.54,227.8,227.32,227.32,9224.0
2019-06-06 10:55:00,227.32,227.6,227.15,227.16,5279.0,227.32,227.6,227.15,227.16,5279.0
2019-06-06 11:00:00,227.13,227.7,227.13,227.37,5297.0,227.13,227.7,227.13,227.37,5297.0
2019-06-06 11:05:00,227.38,227.89,227.33,227.89,9494.0,227.38,227.89,227.33,227.89,9494.0
2019-06-06 11:10:00,227.81,228.17,227.68,228.07,8885.0,227.81,228.17,227.68,228.07,8885.0
2019-06-06 11:15:00,228.16,228.16,227.72,228.02,5634.0,228.16,228.16,227.72,228.02,5634.0
2019-06-06 11:20:00,228.03,228.04,227.18,227.18,9366.0,228.03,228.04,227.18,227.18,9366.0
2019-06-06 11:25:00,227.22,227.41,227.09,227.41,7152.0,227.22,227.41,227.09,227.41,7152.0
2019-06-06 11:30:00,227.28,227.6,226.96,227.52,12311.0,227.28,227.6,226.96,227.52,12311.0
2019-06-06 11:35:00,227.54,227.66,227.24,227.24,9088.0,227.54,227.66,227.24,227.24,9088.0
2019-06-06 11:40:00,227.08,227.7,226.94,226.97,8680.0,227.08,227.7,226.94,226.97,8680.0
2019-06-06 11:45:00,226.99,227.33,226.99,227.23,8673.0,226.99,227.33,226.99,227.23,8673.0
2019-06-06 11:50:00,227.2,227.57,227.2,227.46,4014.0,227.2,227.57,227.2,227.46,4014.0
2019-06-06 11:55:00,227.39,227.53,227.1,227.31,8042.0,227.39,227.53,227.1,227.31,8042.0
2019-06-06 12:00:00,227.25,227.4,226.88,227.26,9338.0,227.25,227.4,226.88,227.26,9338.0
2019-06-06 12:05:00,227.2,227.62,227.2,227.39,6161.0,227.2,227.62,227.2,227.39,6161.0
2019-06-06 12:10:00,227.31,227.46,227.2,227.44,3501.0,227.31,227.46,227.2,227.44,3501.0
2019-06-06 12:15:00,227.45,227.58,227.19,227.54,5035.0,227.45,227.58,227.19,227.54,5035.0
2019-06-06 12:20:00,227.47,227.5,227.34,227.45,5213.0,227.47,227.5,227.34,227.45,5213.0
2019-06-06 12:25:00,227.48,227.57,227.21,227.36,8724.0,227.48,227.57,227.21,227.36,8724.0
2019-06-06 12:30:00,227.47,227.73,227.35,227.72,10468.0,227.47,227.73,227.35,227.72,10468.0
2019-06-06 12:35:00,227.67,227.72,227.31,227.31,4782.0,227.67,227.72,227.31,227.31,4782.0
2019-06-06 12:40:00,227.27,227.5,227.23,227.3,3744.0,227.27,227.5,227.23,227.3,3744.0
2019-06-06 12:45:00,227.29,227.51,227.13,227.42,5001.0,227.29,227.51,227.13,227.42,5001.0
2019-06-06 12:50:00,227.39,227.39,226.96,227.14,3417.0,227.39,227.39,226.96,227.14,3417.0
2019-06-06 12:55:00,227.21,227.21,226.7,226.81,10089.0,227.21,227.21,226.7,226.81,10089.0
2019-06-06 13:00:00,226.79,226.93,226.78,226.87,5245.0,226.79,226.93,226.78,226.87,5245.0
2019-06-06 13:05:00,226.88,226.97,226.71,226.71,4421.0,226.88,226.97,226.71,226.71,4421.0
2019-06-06 13:10:00,226.72,226.79,226.6,226.72,5589.0,226.72,226.79,226.6,226.72,5589.0
2019-06-06 13:15:00,226.75,227.01,226.42,226.48,9723.0,226.75,227.01,226.42,226.48,9723.0
2019-06-06 13:20:00,226.52,226.53,226.14,226.38,4283.0,226.52,226.53,226.14,226.38,4283.0
2019-06-06 13:25:00,226.43,226.58,226.41,226.53,5550.0,226.43,226.58,226.41,226.53,5550.0
2019-06-06 13:30:00,226.61,226.84,226.61,226.77,4200.0,226.61,226.84,226.61,226.77,4200.0
2019-06-06 13:35:00,226.76,226.84,226.66,226.8,8754.0,226.76,226.84,226.66,226.8,8754.0
2019-06-06 13:40:00,226.76,226.89,226.71,226.78,8713.0,226.76,226.89,226.71,226.78,8713.0
2019-06-06 13:45:00,226.78,226.82,226.67,226.73,8773.0,226.78,226.82,226.67,226.73,8773.0
2019-06-06 13:50:00,226.72,226.82,226.47,226.75,6118.0,226.72,226.82,226.47,226.75,6118.0
2019-06-06 13:55:00,226.77,226.82,226.52,226.66,4554.0,226.77,226.82,226.52,226.66,4554.0
2019-06-06 14:00:00,226.56,226.78,226.31,226.78,3300.0,226.56,226.78,226.31,226.78,3300.0
2019-06-06 14:05:00,226.78,226.82,226.55,226.73,7274.0,226.78,226.82,226.55,226.73,7274.0
2019-06-06 14:10:00,226.67,226.82,226.66,226.8,6910.0,226.67,226.82,226.66,226.8,6910.0
2019-06-06 14:15:00,226.8,226.82,226.56,226.58,5526.0,226.8,226.82,226.56,226.58,5526.0
2019-06-06 14:20:00,226.65,226.76,226.55,226.68,5879.0,226.65,226.76,226.55,226.68,5879.0
2019-06-06 14:25:00,226.69,226.8,226.55,226.55,6223.0,226.69,226.8,226.55,226.55,6223.0
2019-06-06 14:30:00,226.53,227.23,226.41,227.0,12458.0,226.53,227.23,226.41,227.0,12458.0
2019-06-06 14:35:00,227.06,227.1,226.69,227.0,9976.0,227.06,227.1,226.69,227.0,9976.0
2019-06-06 14:40:00,226.95,227.0,226.69,227.0,14600.0,226.95,227.0,226.69,227.0,14600.0
2019-06-06 14:45:00,227.0,227.02,226.44,226.51,7987.0,227.0,227.02,226.44,226.51,7987.0
2019-06-06 14:50:00,226.51,226.64,226.41,226.47,6100.0,226.51,226.64,226.41,226.47,6100.0
2019-06-06 14:55:00,226.52,226.52,226.14,226.2,6430.0,226.52,226.52,226.14,226.2,6430.0
2019-06-06 15:00:00,226.26,226.26,225.9,226.13,9513.0,226.26,226.26,225.9,226.13,9513.0
2019-06-06 15:05:00,226.19,226.19,225.63,225.75,9026.0,226.19,226.19,225.63,225.75,9026.0
2019-06-06 15:10:00,225.8,225.8,225.66,225.7,11128.0,225.8,225.8,225.66,225.7,11128.0
2019-06-06 15:15:00,225.67,226.33,225.55,226.19,15990.0,225.67,226.33,225.55,226.19,15990.0
2019-06-06 15:20:00,226.22,226.25,225.99,226.16,11513.0,226.22,226.25,225.99,226.16,11513.0
2019-06-06 15:25:00,226.19,226.22,226.02,226.15,12852.0,226.19,226.22,226.02,226.15,12852.0
2019-06-06 15:30:00,226.14,226.55,226.04,226.52,20482.0,226.14,226.55,226.04,226.52,20482.0
2019-06-06 15:35:00,226.48,226.48,226.11,226.22,16661.0,226.48,226.48,226.11,226.22,16661.0
2019-06-06 15:40:00,226.22,226.24,225.78,225.79,19620.0,226.22,226.24,225.78,225.79,19620.0
2019-06-06 15:45:00,225.78,225.83,225.3,225.43,27245.0,225.78,225.83,225.3,225.43,27245.0
2019-06-06 15:50:00,225.38,225.62,224.81,224.84,30384.0,225.38,225.62,224.81,224.84,30384.0
2019-06-06 15:55:00,224.9,224.97,223.85,224.38,112361.0,224.9,224.97,223.85,224.38,112361.0
2019-06-07 09:30:00,226.05,226.05,224.99,225.44,16039.0,226.05,226.05,224.99,225.44,16039.0
2019-06-07 09:35:00,225.48,225.54,224.37,225.36,15772.0,225.48,225.54,224.37,225.36,15772.0
2019-06-07 09:40:00,225.44,225.84,224.99,225.05,16771.0,225.44,225.84,224.99,225.05,16771.0
2019-06-07 09:45:00,224.76,224.87,224.01,224.37,21993.0,224.76,224.87,224.01,224.37,21993.0
2019-06-07 09:50:00,224.41,225.19,224.4,225.13,16529.0,224.41,225.19,224.4,225.13,16529.0
2019-06-07 09:55:00,225.13,225.73,225.08,225.7,14712.0,225.13,225.73,225.08,225.7,14712.0
2019-06-07 10:00:00,225.64,225.77,225.47,225.72,17087.0,225.64,225.77,225.47,225.72,17087.0
2019-06-07 10:05:00,225.88,226.61,225.87,226.06,23700.0,225.88,226.61,225.87,226.06,23700.0
2019-06-07 10:10:00,226.13,226.16,225.75,225.76,6170.0,226.13,226.16,225.75,225.76,6170.0
2019-06-07 10:15:00,225.76,225.88,225.3,225.57,7304.0,225.76,225.88,225.3,225.57,7304.0
2019-06-07 10:20:00,225.48,225.64,224.84,225.41,4999.0,225.48,225.64,224.84,225.41,4999.0
2019-06-07 10:25:00,225.3,226.14,225.17,226.06,11349.0,225.3,226.14,225.17,226.06,11349.0
2019-06-07 10:30:00,225.98,226.6,225.93,226.59,13600.0,225.98,226.6,225.93,226.59,13600.0
2019-06-07 10:35:00,226.56,227.05,226.4,227.05,14879.0,226.56,227.05,226.4,227.05,14879.0
2019-06-07 10:40:00,227.1,227.32,226.65,227.31,11430.0,227.1,227.32,226.65,227.31,11430.0
2019-06-07 10:45:00,227.33,227.58,227.02,227.25,13299.0,227.33,227.58,227.02,227.25,13299.0
2019-06-07 10:50:00,227.26,227.43,227.06,227.06,14926.0,227.26,227.43,227.06,227.06,14926.0
2019-06-07 10:55:00,226.91,227.78,226.83,227.78,12901.0,226.91,227.78,226.83,227.78,12901.0
2019-06-07 11:00:00,227.81,228.11,227.38,227.65,16424.0,227.81,228.11,227.38,227.65,16424.0
2019-06-07 11:05:00,227.72,228.13,227.72,227.9,7800.0,227.72,228.13,227.72,227.9,7800.0
2019-06-07 11:10:00,227.9,228.0,227.34,227.42,16024.0,227.9,228.0,227.34,227.42,16024.0
2019-06-07 11:15:00,227.49,227.66,227.24,227.63,7000.0,227.49,227.66,227.24,227.63,7000.0
2019-06-07 11:20:00,227.68,228.04,227.68,227.83,12361.0,227.68,228.04,227.68,227.83,12361.0
2019-06-07 11:25:00,227.82,228.09,227.62,227.94,18082.0,227.82,228.09,227.62,227.94,18082.0
2019-06-07 11:30:00,227.95,228.1,227.55,227.74,13529.0,227.95,228.1,227.55,227.74,13529.0
2019-06-07 11:35:00,227.85,228.06,227.81,227.91,9922.0,227.85,228.06,227.81,227.91,9922.0
2019-06-07 11:40:00,228.0,228.32,227.96,228.17,7668.0,228.0,228.32,227.96,228.17,7668.0
2019-06-07 11:45:00,228.16,228.17,227.86,227.92,5200.0,228.16,228.17,227.86,227.92,5200.0
2019-06-07 11:50:00,228.02,228.2,227.87,227.88,5869.0,228.02,228.2,227.87,227.88,5869.0
2019-06-07 11:55:00,228.0,228.04,227.71,227.81,5273.0,228.0,228.04,227.71,227.81,5273.0
2019-06-07 12:00:00,227.77,227.77,227.48,227.53,10000.0,227.77,227.77,227.48,227.53,10000.0
2019-06-07 12:05:00,227.53,227.64,227.28,227.48,15621.0,227.53,227.64,227.28,227.48,15621.0
2019-06-07 12:10:00,227.53,227.74,227.37,227.69,8076.0,227.53,227.74,227.37,227.69,8076.0
2019-06-07 12:15:00,227.74,227.91,227.6,227.76,4003.0,227.74,227.91,227.6,227.76,4003.0
2019-06-07 12:20:00,227.8,228.14,227.75,228.14,4641.0,227.8,228.14,227.75,228.14,4641.0
2019-06-07 12:25:00,228.08,228.35,228.07,228.33,3240.0,228.08,228.35,228.07,228.33,3240.0
2019-06-07 12:30:00,228.42,228.85,228.42,228.77,11537.0,228.42,228.85,228.42,228.77,11537.0
2019-06-07 12:35:00,228.77,228.77,228.4,228.52,4000.0,228.77,228.77,228.4,228.52,4000.0
2019-06-07 12:40:00,228.49,228.68,228.42,228.54,3550.0,228.49,228.68,228.42,228.54,3550.0
2019-06-07 12:45:00,228.52,228.52,228.32,228.33,3400.0,228.52,228.52,228.32,228.33,3400.0
2019-06-07 12:50:00,228.36,228.5,228.32,228.42,4650.0,228.36,228.5,228.32,228.42,4650.0
2019-06-07 12:55:00,228.42,228.68,228.42,228.54,4787.0,228.42,228.68,228.42,228.54,4787.0
2019-06-07 13:00:00,228.49,228.7,228.47,228.55,6907.0,228.49,228.7,228.47,228.55,6907.0
2019-06-07 13:05:00,228.52,228.67,228.05,228.39,9156.0,228.52,228.67,228.05,228.39,9156.0
2019-06-07 13:10:00,228.43,228.43,228.17,228.17,4982.0,228.43,228.43,228.17,228.17,4982.0
2019-06-07 13:15:00,228.15,228.37,227.87,228.35,7674.0,228.15,228.37,227.87,228.35,7674.0
2019-06-07 13:20:00,228.31,228.48,227.88,228.04,5008.0,228.31,228.48,227.88,228.04,5008.0
2019-06-07 13:25:00,228.04,228.17,227.88,228.05,3576.0,228.04,228.17,227.88,228.05,3576.0
2019-06-07 13:30:00,228.15,228.52,228.14,228.4,4698.0,228.15,228.52,228.14,228.4,4698.0
2019-06-07 13:35:00,228.45,228.75,228.44,228.74,7455.0,228.45,228.75,228.44,228.74,7455.0
2019-06-07 13:40:00,228.73,228.87,228.46,228.58,6646.0,228.73,228.87,228.46,228.58,6646.0
2019-06-07 13:45:00,228.63,228.65,228.32,228.42,3927.0,228.63,228.65,228.32,228.42,3927.0
2019-06-07 13:50:00,228.34,228.53,228.33,228.36,4700.0,228.34,228.53,228.33,228.36,4700.0
2019-06-07 13:55:00,228.29,228.29,227.79,228.21,10800.0,228.29,228.29,227.79,228.21,10800.0
2019-06-07 14:00:00,228.25,228.25,227.95,228.17,7298.0,228.25,228.25,227.95,228.17,7298.0
2019-06-07 14:05:00,228.13,228.17,228.02,228.12,4300.0,228.13,228.17,228.02,228.12,4300.0
2019-06-07 14:10:00,228.1,228.5,228.02,228.39,10300.0,228.1,228.5,228.02,228.39,10300.0
2019-06-07 14:15:00,228.43,228.51,228.32,228.42,3700.0,228.43,228.51,228.32,228.42,3700.0
2019-06-07 14:20:00,228.4,228.5,228.09,228.5,9422.0,228.4,228.5,228.09,228.5,9422.0
2019-06-07 14:25:00,228.41,228.54,228.11,228.28,5895.0,228.41,228.54,228.11,228.28,5895.0
2019-06-07 14:30:00,228.34,228.7,228.26,228.53,6809.0,228.34,228.7,228.26,228.53,6809.0
2019-06-07 14:35:00,228.57,228.76,228.54,228.68,6442.0,228.57,228.76,228.54,228.68,6442.0
2019-06-07 14:40:00,228.68,228.74,228.32,228.35,8000.0,228.68,228.74,228.32,228.35,8000.0
2019-06-07 14:45:00,228.36,228.52,228.07,228.07,8168.0,228.36,228.52,228.07,228.07,8168.0
2019-06-07 14:50:00,228.01,228.37,227.99,228.11,7009.0,228.01,228.37,227.99,228.11,7009.0
2019-06-07 14:55:00,228.11,228.23,228.08,228.09,7980.0,228.11,228.23,228.08,228.09,7980.0
2019-06-07 15:00:00,228.1,228.47,228.08,228.32,11991.0,228.1,228.47,228.08,228.32,11991.0
2019-06-07 15:05:00,228.24,228.28,228.06,228.12,5800.0,228.24,228.28,228.06,228.12,5800.0
2019-06-07 15:10:00,228.15,228.29,227.5,227.6,30864.0,228.15,228.29,227.5,227.6,30864.0
2019-06-07 15:15:00,227.68,227.76,227.46,227.64,7887.0,227.68,227.76,227.46,227.64,7887.0
2019-06-07 15:20:00,227.68,227.74,227.44,227.51,11100.0,227.68,227.74,227.44,227.51,11100.0
2019-06-07 15:25:00,227.51,227.94,227.5,227.82,12032.0,227.51,227.94,227.5,227.82,12032.0
2019-06-07 15:30:00,227.82,227.82,227.55,227.75,12804.0,227.82,227.82,227.55,227.75,12804.0
2019-06-07 15:35:00,227.77,227.89,227.65,227.83,13810.0,227.77,227.89,227.65,227.83,13810.0
2019-06-07 15:40:00,227.89,228.07,227.7,227.7,14702.0,227.89,228.07,227.7,227.7,14702.0
2019-06-07 15:45:00,227.69,227.76,227.49,227.67,16466.0,227.69,227.76,227.49,227.67,16466.0
2019-06-07 15:50:00,227.71,227.76,227.06,227.12,19505.0,227.71,227.76,227.06,227.12,19505.0
2019-06-07 15:55:00,227.04,227.44,227.01,227.2,43425.0,227.04,227.44,227.01,227.2,43425.0
2019-06-10 09:30:00,227.52,228.76,227.52,228.76,20243.0,227.52,228.76,227.52,228.76,20243.0
2019-06-10 09:35:00,228.77,229.93,228.71,229.34,17797.0,228.77,229.93,228.71,229.34,17797.0
2019-06-10 09:40:00,229.15,229.3,228.11,228.25,10125.0,229.15,229.3,228.11,228.25,10125.0
2019-06-10 09:45:00,228.22,228.77,227.55,227.55,15645.0,228.22,228.77,227.55,227.55,15645.0
2019-06-10 09:50:00,227.41,228.51,227.36,227.96,9397.0,227.41,228.51,227.36,227.96,9397.0
2019-06-10 09:55:00,227.85,228.14,227.45,228.09,12922.0,227.85,228.14,227.45,228.09,12922.0
2019-06-10 10:00:00,228.04,228.11,227.35,227.36,5825.0,228.04,228.11,227.35,227.36,5825.0
2019-06-10 10:05:00,227.25,227.54,227.06,227.25,7177.0,227.25,227.54,227.06,227.25,7177.0
2019-06-10 10:10:00,227.34,227.34,226.49,226.94,18221.0,227.34,227.34,226.49,226.94,18221.0
2019-06-10 10:15:00,227.22,227.6,226.94,227.48,11813.0,227.22,227.6,226.94,227.48,11813.0
2019-06-10 10:20:00,227.3,227.39,226.72,227.21,7789.0,227.3,227.39,226.72,227.21,7789.0
2019-06-10 10:25:00,227.37,227.55,227.25,227.55,5300.0,227.37,227.55,227.25,227.55,5300.0
2019-06-10 10:30:00,227.52,228.44,227.51,228.24,9012.0,227.52,228.44,227.51,228.24,9012.0
2019-06-10 10:35:00,228.11,228.33,227.91,227.92,7543.0,228.11,228.33,227.91,227.92,7543.0
2019-06-10 10:40:00,227.78,228.33,227.77,228.07,4856.0,227.78,228.33,227.77,228.07,4856.0
2019-06-10 10:45:00,228.11,228.58,228.1,228.58,10529.0,228.11,228.58,228.1,228.58,10529.0
2019-06-10 10:50:00,228.54,228.64,228.31,228.55,8546.0,228.54,228.64,228.31,228.55,8546.0
2019-06-10 10:55:00,228.6,228.68,228.04,228.12,6208.0,228.6,228.68,228.04,228.12,6208.0
2019-06-10 11:00:00,228.03,228.44,227.9,228.44,9073.0,228.03,228.44,227.9,228.44,9073.0
2019-06-10 11:05:00,228.36,228.52,228.07,228.45,7254.0,228.36,228.52,228.07,228.45,7254.0
2019-06-10 11:10:00,228.69,228.88,228.67,228.88,4386.0,228.69,228.88,228.67,228.88,4386.0
2019-06-10 11:15:00,228.86,229.46,228.76,229.36,8561.0,228.86,229.46,228.76,229.36,8561.0
2019-06-10 11:20:00,229.34,229.4,228.83,228.83,12887.0,229.34,229.4,228.83,228.83,12887.0
2019-06-10 11:25:00,228.9,229.0,228.54,228.65,6425.0,228.9,229.0,228.54,228.65,6425.0
2019-06-10 11:30:00,228.59,228.94,228.52,228.68,6111.0,228.59,228.94,228.52,228.68,6111.0
2019-06-10 11:35:00,228.73,228.74,228.31,228.59,5342.0,228.73,228.74,228.31,228.59,5342.0
2019-06-10 11:40:00,228.61,229.16,228.6,229.1,9371.0,228.61,229.16,228.6,229.1,9371.0
2019-06-10 11:45:00,229.1,229.5,229.07,229.5,3196.0,229.1,229.5,229.07,229.5,3196.0
2019-06-10 11:50:00,229.5,229.69,229.37,229.46,13795.0,229.5,229.69,229.37,229.46,13795.0
2019-06-10 11:55:00,229.52,229.53,229.29,229.43,4184.0,229.52,229.53,229.29,229.43,4184.0
2019-06-10 12:00:00,229.44,229.56,229.34,229.52,4545.0,229.44,229.56,229.34,229.52,4545.0
2019-06-10 12:05:00,229.44,229.71,229.31,229.35,6183.0,229.44,229.71,229.31,229.35,6183.0
2019-06-10 12:10:00,229.31,229.64,229.19,229.54,6871.0,229.31,229.64,229.19,229.54,6871.0
2019-06-10 12:15:00,229.53,229.58,229.39,229.41,3800.0,229.53,229.58,229.39,229.41,3800.0
2019-06-10 12:20:00,229.36,229.5,229.19,229.34,4900.0,229.36,229.5,229.19,229.34,4900.0
2019-06-10 12:25:00,229.34,229.75,229.23,229.67,4481.0,229.34,229.75,229.23,229.67,4481.0
2019-06-10 12:30:00,229.69,229.9,229.6,229.8,9825.0,229.69,229.9,229.6,229.8,9825.0
2019-06-10 12:35:00,229.8,229.98,229.7,229.96,4620.0,229.8,229.98,229.7,229.96,4620.0
2019-06-10 12:40:00,230.0,230.47,230.0,230.13,19970.0,230.0,230.47,230.0,230.13,19970.0
2019-06-10 12:45:00,230.15,230.36,229.94,230.17,6550.0,230.15,230.36,229.94,230.17,6550.0
2019-06-10 12:50:00,230.15,230.3,229.9,230.3,6010.0,230.15,230.3,229.9,230.3,6010.0
2019-06-10 12:55:00,230.27,230.39,230.13,230.22,8374.0,230.27,230.39,230.13,230.22,8374.0
2019-06-10 13:00:00,230.16,230.59,230.16,230.54,6164.0,230.16,230.59,230.16,230.54,6164.0
2019-06-10 13:05:00,230.51,230.51,230.2,230.21,4941.0,230.51,230.51,230.2,230.21,4941.0
2019-06-10 13:10:00,230.21,230.39,230.14,230.3,6491.0,230.21,230.39,230.14,230.3,6491.0
2019-06-10 13:15:00,230.39,230.39,230.06,230.15,4759.0,230.39,230.39,230.06,230.15,4759.0
2019-06-10 13:20:00,230.15,230.43,230.12,230.32,3845.0,230.15,230.43,230.12,230.32,3845.0
2019-06-10 13:25:00,230.29,230.35,230.24,230.24,4474.0,230.29,230.35,230.24,230.24,4474.0
2019-06-10 13:30:00,230.24,230.36,230.23,230.3,3584.0,230.24,230.36,230.23,230.3,3584.0
2019-06-10 13:35:00,230.28,230.28,230.08,230.09,6497.0,230.28,230.28,230.08,230.09,6497.0
2019-06-10 13:40:00,230.14,230.18,229.48,229.54,10825.0,230.14,230.18,229.48,229.54,10825.0
2019-06-10 13:45:00,229.48,229.72,229.45,229.65,2297.0,229.48,229.72,229.45,229.65,2297.0
2019-06-10 13:50:00,229.65,229.65,229.22,229.3,5420.0,229.65,229.65,229.22,229.3,5420.0
2019-06-10 13:55:00,229.33,229.45,229.24,229.35,3014.0,229.33,229.45,229.24,229.35,3014.0
2019-06-10 14:00:00,229.3,229.32,228.8,228.98,4445.0,229.3,229.32,228.8,228.98,4445.0
2019-06-10 14:05:00,229.05,229.05,228.9,228.94,3300.0,229.05,229.05,228.9,228.94,3300.0
2019-06-10 14:10:00,228.94,229.0,228.63,228.74,5736.0,228.94,229.0,228.63,228.74,5736.0
2019-06-10 14:15:00,228.72,228.93,228.6,228.93,2800.0,228.72,228.93,228.6,228.93,2800.0
2019-06-10 14:20:00,229.02,229.28,229.02,229.16,3395.0,229.02,229.28,229.02,229.16,3395.0
2019-06-10 14:25:00,229.18,229.35,229.04,229.08,4207.0,229.18,229.35,229.04,229.08,4207.0
2019-06-10 14:30:00,229.13,229.25,229.01,229.02,6118.0,229.13,229.25,229.01,229.02,6118.0
2019-06-10 14:35:00,229.03,229.09,228.8,229.08,4285.0,229.03,229.09,228.8,229.08,4285.0
2019-06-10 14:40:00,229.0,229.01,228.76,228.84,18042.0,229.0,229.01,228.76,228.84,18042.0
2019-06-10 14:45:00,228.76,228.92,228.74,228.84,3980.0,228.76,228.92,228.74,228.84,3980.0
2019-06-10 14:50:00,228.82,228.95,228.5,228.55,10693.0,228.82,228.95,228.5,228.55,10693.0
2019-06-10 14:55:00,228.56,228.56,228.27,228.45,11817.0,228.56,228.56,228.27,228.45,11817.0
2019-06-10 15:00:00,228.48,228.91,228.37,228.77,12700.0,228.48,228.91,228.37,228.77,12700.0
2019-06-10 15:05:00,228.78,229.06,228.71,228.97,5700.0,228.78,229.06,228.71,228.97,5700.0
2019-06-10 15:10:00,228.97,229.06,228.7,228.71,6892.0,228.97,229.06,228.7,228.71,6892.0
2019-06-10 15:15:00,228.68,228.86,228.64,228.75,5643.0,228.68,228.86,228.64,228.75,5643.0
2019-06-10 15:20:00,228.69,228.69,228.33,228.46,9599.0,228.69,228.69,228.33,228.46,9599.0
2019-06-10 15:25:00,228.46,228.57,228.31,228.49,6327.0,228.46,228.57,228.31,228.49,6327.0
2019-06-10 15:30:00,228.48,228.96,228.38,228.71,9120.0,228.48,228.96,228.38,228.71,9120.0
2019-06-10 15:35:00,228.68,228.74,228.43,228.54,9061.0,228.68,228.74,228.43,228.54,9061.0
2019-06-10 15:40:00,228.62,228.76,228.29,228.53,18738.0,228.62,228.76,228.29,228.53,18738.0
2019-06-10 15:45:00,228.63,228.75,228.35,228.37,12794.0,228.63,228.75,228.35,228.37,12794.0
2019-06-10 15:50:00,228.41,228.53,228.15,228.45,13265.0,228.41,228.53,228.15,228.45,13265.0
2019-06-10 15:55:00,228.42,228.55,228.19,228.4,27281.0,228.42,228.55,228.19,228.4,27281.0
2019-06-11 09:30:00,229.5,229.58,228.78,229.43,19935.0,229.5,229.58,228.78,229.43,19935.0
2019-06-11 09:35:00,229.71,230.14,228.92,230.03,20035.0,229.71,230.14,228.92,230.03,20035.0
2019-06-11 09:40:00,230.29,231.43,229.62,231.35,30088.0,230.29,231.43,229.62,231.35,30088.0
2019-06-11 09:45:00,231.46,231.97,231.14,231.68,24809.0,231.46,231.97,231.14,231.68,24809.0
2019-06-11 09:50:00,231.67,231.83,231.26,231.83,18109.0,231.67,231.83,231.26,231.83,18109.0
2019-06-11 09:55:00,231.8,232.39,231.56,231.95,22302.0,231.8,232.39,231.56,231.95,22302.0
2019-06-11 10:00:00,231.85,231.93,231.35,231.6,8181.0,231.85,231.93,231.35,231.6,8181.0
2019-06-11 10:05:00,231.56,231.69,231.0,231.23,15600.0,231.56,231.69,231.0,231.23,15600.0
2019-06-11 10:10:00,231.43,231.66,230.67,231.25,6822.0,231.43,231.66,230.67,231.25,6822.0
2019-06-11 10:15:00,231.3,231.6,231.28,231.28,17997.0,231.3,231.6,231.28,231.28,17997.0
2019-06-11 10:20:00,231.11,231.33,230.73,231.02,7383.0,231.11,231.33,230.73,231.02,7383.0
2019-06-11 10:25:00,231.05,231.88,231.05,231.88,4981.0,231.05,231.88,231.05,231.88,4981.0
2019-06-11 10:30:00,232.0,232.5,232.0,232.26,26111.0,232.0,232.5,232.0,232.26,26111.0
2019-06-11 10:35:00,232.22,232.35,231.84,231.92,12601.0,232.22,232.35,231.84,231.92,12601.0
2019-06-11 10:40:00,231.92,232.0,231.64,231.98,6075.0,231.92,232.0,231.64,231.98,6075.0
2019-06-11 10:45:00,232.05,232.23,231.8,231.9,8492.0,232.05,232.23,231.8,231.9,8492.0
2019-06-11 10:50:00,231.97,232.29,231.68,232.21,11312.0,231.97,232.29,231.68,232.21,11312.0
2019-06-11 10:55:00,232.27,232.81,232.23,232.61,10854.0,232.27,232.81,232.23,232.61,10854.0
2019-06-11 11:00:00,232.7,232.75,232.38,232.64,11777.0,232.7,232.75,232.38,232.64,11777.0
2019-06-11 11:05:00,232.63,232.71,232.22,232.22,9147.0,232.63,232.71,232.22,232.22,9147.0
2019-06-11 11:10:00,232.2,232.53,231.8,231.8,8076.0,232.2,232.53,231.8,231.8,8076.0
2019-06-11 11:15:00,231.74,232.1,231.44,231.66,9203.0,231.74,232.1,231.44,231.66,9203.0
2019-06-11 11:20:00,231.7,231.71,231.25,231.58,7418.0,231.7,231.71,231.25,231.58,7418.0
2019-06-11 11:25:00,231.55,231.84,231.49,231.77,7943.0,231.55,231.84,231.49,231.77,7943.0
2019-06-11 11:30:00,231.94,232.33,231.78,231.78,5248.0,231.94,232.33,231.78,231.78,5248.0
2019-06-11 11:35:00,231.89,231.99,231.44,231.51,6953.0,231.89,231.99,231.44,231.51,6953.0
2019-06-11 11:40:00,231.58,231.71,230.87,231.54,16931.0,231.58,231.71,230.87,231.54,16931.0
2019-06-11 11:45:00,231.54,231.68,231.19,231.22,7849.0,231.54,231.68,231.19,231.22,7849.0
2019-06-11 11:50:00,231.46,231.58,230.77,230.93,12033.0,231.46,231.58,230.77,230.93,12033.0
2019-06-11 11:55:00,230.83,231.1,230.78,230.87,9084.0,230.83,231.1,230.78,230.87,9084.0
2019-06-11 12:00:00,230.91,230.97,230.64,230.66,3368.0,230.91,230.97,230.64,230.66,3368.0
2019-06-11 12:05:00,230.66,230.75,230.24,230.71,6664.0,230.66,230.75,230.24,230.71,6664.0
2019-06-11 12:10:00,230.7,230.77,230.41,230.49,3231.0,230.7,230.77,230.41,230.49,3231.0
2019-06-11 12:15:00,230.54,230.64,230.03,230.06,8288.0,230.54,230.64,230.03,230.06,8288.0
2019-06-11 12:20:00,230.04,230.67,230.04,230.58,7749.0,230.04,230.67,230.04,230.58,7749.0
2019-06-11 12:25:00,230.52,230.71,230.46,230.71,3748.0,230.52,230.71,230.46,230.71,3748.0
2019-06-11 12:30:00,230.75,230.94,230.57,230.76,7481.0,230.75,230.94,230.57,230.76,7481.0
2019-06-11 12:35:00,230.69,230.78,230.52,230.78,3976.0,230.69,230.78,230.52,230.78,3976.0
2019-06-11 12:40:00,230.68,230.78,230.53,230.62,3343.0,230.68,230.78,230.53,230.62,3343.0
2019-06-11 12:45:00,230.63,230.73,230.3,230.3,3862.0,230.63,230.73,230.3,230.3,3862.0
2019-06-11 12:50:00,230.31,230.41,230.21,230.34,2640.0,230.31,230.41,230.21,230.34,2640.0
2019-06-11 12:55:00,230.35,230.47,230.25,230.36,3372.0,230.35,230.47,230.25,230.36,3372.0
2019-06-11 13:00:00,230.36,230.72,230.35,230.57,6695.0,230.36,230.72,230.35,230.57,6695.0
2019-06-11 13:05:00,230.59,230.66,230.34,230.66,4263.0,230.59,230.66,230.34,230.66,4263.0
2019-06-11 13:10:00,230.6,231.13,230.59,231.07,7834.0,230.6,231.13,230.59,231.07,7834.0
2019-06-11 13:15:00,231.11,231.13,230.93,230.93,4489.0,231.11,231.13,230.93,230.93,4489.0
2019-06-11 13:20:00,230.89,231.06,230.77,230.9,4347.0,230.89,231.06,230.77,230.9,4347.0
2019-06-11 13:25:00,230.86,231.03,230.84,231.01,3905.0,230.86,231.03,230.84,231.01,3905.0
2019-06-11 13:30:00,230.97,231.16,230.96,231.08,2638.0,230.97,231.16,230.96,231.08,2638.0
2019-06-11 13:35:00,231.08,231.33,231.08,231.33,2229.0,231.08,231.33,231.08,231.33,2229.0
2019-06-11 13:40:00,231.28,231.72,231.28,231.63,7047.0,231.28,231.72,231.28,231.63,7047.0
2019-06-11 13:45:00,231.65,231.71,231.14,231.14,7206.0,231.65,231.71,231.14,231.14,7206.0
2019-06-11 13:50:00,231.17,231.28,231.15,231.18,2863.0,231.17,231.28,231.15,231.18,2863.0
2019-06-11 13:55:00,231.3,231.5,231.15,231.2,8554.0,231.3,231.5,231.15,231.2,8554.0
2019-06-11 14:00:00,231.16,231.44,231.14,231.14,7915.0,231.16,231.44,231.14,231.14,7915.0
2019-06-11 14:05:00,231.1,231.1,230.8,230.9,12900.0,231.1,231.1,230.8,230.9,12900.0
2019-06-11 14:10:00,230.8,230.81,230.63,230.8,5533.0,230.8,230.81,230.63,230.8,5533.0
2019-06-11 14:15:00,230.77,230.77,230.64,230.71,1845.0,230.77,230.77,230.64,230.71,1845.0
2019-06-11 14:20:00,230.75,230.76,230.16,230.19,5059.0,230.75,230.76,230.16,230.19,5059.0
2019-06-11 14:25:00,230.11,230.26,229.83,229.93,8297.0,230.11,230.26,229.83,229.93,8297.0
2019-06-11 14:30:00,229.93,229.97,229.72,229.79,8913.0,229.93,229.97,229.72,229.79,8913.0
2019-06-11 14:35:00,229.81,229.81,229.2,229.45,5540.0,229.81,229.81,229.2,229.45,5540.0
2019-06-11 14:40:00,229.44,229.69,229.36,229.69,8250.0,229.44,229.69,229.36,229.69,8250.0
2019-06-11 14:45:00,229.66,230.0,229.42,230.0,12116.0,229.66,230.0,229.42,230.0,12116.0
2019-06-11 14:50:00,229.98,229.99,229.76,229.9,3682.0,229.98,229.99,229.76,229.9,3682.0
2019-06-11 14:55:00,229.88,229.9,229.77,229.86,3501.0,229.88,229.9,229.77,229.86,3501.0
2019-06-11 15:00:00,229.86,230.01,229.6,229.69,5800.0,229.86,230.01,229.6,229.69,5800.0
2019-06-11 15:05:00,229.7,229.92,229.68,229.86,7059.0,229.7,229.92,229.68,229.86,7059.0
2019-06-11 15:10:00,229.84,229.96,229.6,229.6,7156.0,229.84,229.96,229.6,229.6,7156.0
2019-06-11 15:15:00,229.64,229.88,229.64,229.74,6217.0,229.64,229.88,229.64,229.74,6217.0
2019-06-11 15:20:00,229.77,229.83,229.66,229.77,5189.0,229.77,229.83,229.66,229.77,5189.0
2019-06-11 15:25:00,229.76,229.89,229.52,229.8,12809.0,229.76,229.89,229.52,229.8,12809.0
2019-06-11 15:30:00,229.79,230.31,229.79,230.26,8722.0,229.79,230.31,229.79,230.26,8722.0
2019-06-11 15:35:00,230.18,230.18,229.98,230.09,8906.0,230.18,230.18,229.98,230.09,8906.0
2019-06-11 15:40:00,230.13,230.14,229.87,229.97,11559.0,230.13,230.14,229.87,229.97,11559.0
2019-06-11 15:45:00,229.93,230.06,229.81,229.89,12605.0,229.93,230.06,229.81,229.89,12605.0
2019-06-11 15:50:00,229.88,229.88,229.1,229.33,23974.0,229.88,229.88,229.1,229.33,23974.0
2019-06-11 15:55:00,229.32,229.36,228.87,229.08,45100.0,229.32,229.36,228.87,229.08,45100.0
2019-06-12 09:30:00,228.29,228.94,228.05,228.13,28058.0,228.29,228.94,228.05,228.13,28058.0
2019-06-12 09:35:00,228.17,229.59,228.01,229.58,13152.0,228.17,229.59,228.01,229.58,13152.0
2019-06-12 09:40:00,229.56,230.75,229.46,230.6,9216.0,229.56,230.75,229.46,230.6,9216.0
2019-06-12 09:45:00,230.74,231.5,230.64,231.35,88369.0,230.74,231.5,230.64,231.35,88369.0
2019-06-12 09:50:00,231.43,231.5,230.27,230.27,22928.0,231.43,231.5,230.27,230.27,22928.0
2019-06-12 09:55:00,230.45,230.77,230.21,230.4,5275.0,230.45,230.77,230.21,230.4,5275.0
2019-06-12 10:00:00,230.42,230.47,229.78,229.79,4962.0,230.42,230.47,229.78,229.79,4962.0
2019-06-12 10:05:00,229.7,229.71,229.04,229.21,6217.0,229.7,229.71,229.04,229.21,6217.0
2019-06-12 10:10:00,229.28,230.22,229.28,229.54,8241.0,229.28,230.22,229.28,229.54,8241.0
2019-06-12 10:15:00,229.64,229.94,229.63,229.94,3650.0,229.64,229.94,229.63,229.94,3650.0
2019-06-12 10:20:00,229.78,230.28,229.78,230.18,5645.0,229.78,230.28,229.78,230.18,5645.0
2019-06-12 10:25:00,230.11,230.14,229.84,229.92,8211.0,230.11,230.14,229.84,229.92,8211.0
2019-06-12 10:30:00,229.95,230.38,229.91,230.29,17201.0,229.95,230.38,229.91,230.29,17201.0
2019-06-12 10:35:00,230.31,230.42,230.03,230.32,5769.0,230.31,230.42,230.03,230.32,5769.0
2019-06-12 10:40:00,230.43,230.43,230.12,230.16,20194.0,230.43,230.43,230.12,230.16,20194.0
2019-06-12 10:45:00,230.24,230.91,230.24,230.83,18165.0,230.24,230.91,230.24,230.83,18165.0
2019-06-12 10:50:00,230.78,231.38,230.74,231.36,19718.0,230.78,231.38,230.74,231.36,19718.0
2019-06-12 10:55:00,231.34,231.6,230.83,230.89,27626.0,231.34,231.6,230.83,230.89,27626.0
2019-06-12 11:00:00,231.03,231.39,230.93,231.39,6600.0,231.03,231.39,230.93,231.39,6600.0
2019-06-12 11:05:00,231.39,231.39,230.94,230.94,4789.0,231.39,231.39,230.94,230.94,4789.0
2019-06-12 11:10:00,230.92,231.11,230.81,230.86,4887.0,230.92,231.11,230.81,230.86,4887.0
2019-06-12 11:15:00,230.85,230.86,230.54,230.71,8934.0,230.85,230.86,230.54,230.71,8934.0
2019-06-12 11:20:00,230.69,230.78,230.21,230.56,5425.0,230.69,230.78,230.21,230.56,5425.0
2019-06-12 11:25:00,230.55,230.69,230.33,230.52,5605.0,230.55,230.69,230.33,230.52,5605.0
2019-06-12 11:30:00,230.58,230.7,230.44,230.62,3398.0,230.58,230.7,230.44,230.62,3398.0
2019-06-12 11:35:00,230.59,230.59,230.16,230.33,5901.0,230.59,230.59,230.16,230.33,5901.0
2019-06-12 11:40:00,230.34,230.55,230.25,230.25,4439.0,230.34,230.55,230.25,230.25,4439.0
2019-06-12 11:45:00,230.29,230.32,229.82,230.06,11474.0,230.29,230.32,229.82,230.06,11474.0
2019-06-12 11:50:00,229.99,230.04,229.86,229.91,6021.0,229.99,230.04,229.86,229.91,6021.0
2019-06-12 11:55:00,230.0,230.22,229.63,229.7,11163.0,230.0,230.22,229.63,229.7,11163.0
2019-06-12 12:00:00,229.76,230.19,229.76,230.06,4151.0,229.76,230.19,229.76,230.06,4151.0
2019-06-12 12:05:00,230.09,230.32,230.01,230.2,2597.0,230.09,230.32,230.01,230.2,2597.0
2019-06-12 12:10:00,230.28,230.42,230.27,230.27,4745.0,230.28,230.42,230.27,230.27,4745.0
2019-06-12 12:15:00,230.27,230.43,230.21,230.34,5500.0,230.27,230.43,230.21,230.34,5500.0
2019-06-12 12:20:00,230.34,230.63,230.29,230.56,6861.0,230.34,230.63,230.29,230.56,6861.0
2019-06-12 12:25:00,230.55,230.92,230.54,230.8,6387.0,230.55,230.92,230.54,230.8,6387.0
2019-06-12 12:30:00,230.82,231.0,230.82,230.94,7928.0,230.82,231.0,230.82,230.94,7928.0
2019-06-12 12:35:00,230.96,230.96,230.64,230.67,4490.0,230.96,230.96,230.64,230.67,4490.0
2019-06-12 12:40:00,230.72,230.94,230.72,230.89,1950.0,230.72,230.94,230.72,230.89,1950.0
2019-06-12 12:45:00,230.94,231.28,230.86,231.28,3446.0,230.94,231.28,230.86,231.28,3446.0
2019-06-12 12:50:00,231.19,231.29,231.06,231.09,5764.0,231.19,231.29,231.06,231.09,5764.0
2019-06-12 12:55:00,231.1,231.18,231.1,231.17,1852.0,231.1,231.18,231.1,231.17,1852.0
2019-06-12 13:00:00,231.14,231.14,230.74,230.86,6400.0,231.14,231.14,230.74,230.86,6400.0
2019-06-12 13:05:00,230.81,231.0,230.81,230.87,12185.0,230.81,231.0,230.81,230.87,12185.0
2019-06-12 13:10:00,230.87,230.93,230.67,230.73,2901.0,230.87,230.93,230.67,230.73,2901.0
2019-06-12 13:15:00,230.68,230.98,230.68,230.97,2300.0,230.68,230.98,230.68,230.97,2300.0
2019-06-12 13:20:00,230.89,230.98,230.85,230.91,5691.0,230.89,230.98,230.85,230.91,5691.0
2019-06-12 13:25:00,230.85,230.91,230.81,230.86,4200.0,230.85,230.91,230.81,230.86,4200.0
2019-06-12 13:30:00,230.95,230.95,230.49,230.61,7661.0,230.95,230.95,230.49,230.61,7661.0
2019-06-12 13:35:00,230.61,230.65,230.28,230.34,9071.0,230.61,230.65,230.28,230.34,9071.0
2019-06-12 13:40:00,230.35,230.7,230.3,230.66,6754.0,230.35,230.7,230.3,230.66,6754.0
2019-06-12 13:45:00,230.75,230.91,230.73,230.83,6051.0,230.75,230.91,230.73,230.83,6051.0
2019-06-12 13:50:00,230.81,230.9,230.81,230.89,2553.0,230.81,230.9,230.81,230.89,2553.0
2019-06-12 13:55:00,230.92,231.15,230.92,231.13,5500.0,230.92,231.15,230.92,231.13,5500.0
2019-06-12 14:00:00,231.23,231.29,231.01,231.27,16003.0,231.23,231.29,231.01,231.27,16003.0
2019-06-12 14:05:00,231.26,231.32,231.06,231.15,9984.0,231.26,231.32,231.06,231.15,9984.0
2019-06-12 14:10:00,231.21,231.35,231.21,231.31,5319.0,231.21,231.35,231.21,231.31,5319.0
2019-06-12 14:15:00,231.34,231.53,231.34,231.4,16176.0,231.34,231.53,231.34,231.4,16176.0
2019-06-12 14:20:00,231.46,231.6,231.27,231.57,4197.0,231.46,231.6,231.27,231.57,4197.0
2019-06-12 14:25:00,231.51,231.55,231.28,231.28,6599.0,231.51,231.55,231.28,231.28,6599.0
2019-06-12 14:30:00,231.31,231.41,231.19,231.38,6324.0,231.31,231.41,231.19,231.38,6324.0
2019-06-12 14:35:00,231.39,231.44,231.33,231.33,3581.0,231.39,231.44,231.33,231.33,3581.0
2019-06-12 14:40:00,231.34,231.38,231.14,231.17,4702.0,231.34,231.38,231.14,231.17,4702.0
2019-06-12 14:45:00,231.16,231.21,231.06,231.06,5535.0,231.16,231.21,231.06,231.06,5535.0
2019-06-12 14:50:00,231.04,231.04,230.89,230.99,3963.0,231.04,231.04,230.89,230.99,3963.0
2019-06-12 14:55:00,230.99,231.04,230.89,230.91,5662.0,230.99,231.04,230.89,230.91,5662.0
2019-06-12 15:00:00,230.94,230.95,230.86,230.87,2916.0,230.94,230.95,230.86,230.87,2916.0
2019-06-12 15:05:00,230.9,230.95,230.74,230.77,11900.0,230.9,230.95,230.74,230.77,11900.0
2019-06-12 15:10:00,230.85,230.85,230.59,230.64,7499.0,230.85,230.85,230.59,230.64,7499.0
2019-06-12 15:15:00,230.62,230.68,230.15,230.21,5917.0,230.62,230.68,230.15,230.21,5917.0
2019-06-12 15:20:00,230.21,230.37,230.18,230.29,4546.0,230.21,230.37,230.18,230.29,4546.0
2019-06-12 15:25:00,230.29,230.35,230.25,230.34,5043.0,230.29,230.35,230.25,230.34,5043.0
2019-06-12 15:30:00,230.31,230.37,230.17,230.18,8151.0,230.31,230.37,230.17,230.18,8151.0
2019-06-12 15:35:00,230.18,230.22,230.13,230.16,10139.0,230.18,230.22,230.13,230.16,10139.0
2019-06-12 15:40:00,230.21,230.4,230.06,230.06,11020.0,230.21,230.4,230.06,230.06,11020.0
2019-06-12 15:45:00,230.05,230.22,229.94,229.97,12784.0,230.05,230.22,229.94,229.97,12784.0
2019-06-12 15:50:00,230.0,230.34,229.93,230.04,13764.0,230.0,230.34,229.93,230.04,13764.0
2019-06-12 15:55:00,230.11,230.48,229.95,230.47,30191.0,230.11,230.48,229.95,230.47,30191.0
2019-06-13 09:30:00,231.05,232.5,231.0,232.26,12121.0,231.05,232.5,231.0,232.26,12121.0
2019-06-13 09:35:00,232.32,233.2,232.31,233.18,11936.0,232.32,233.2,232.31,233.18,11936.0
2019-06-13 09:40:00,233.27,233.72,233.1,233.72,7049.0,233.27,233.72,233.1,233.72,7049.0
2019-06-13 09:45:00,233.65,233.83,233.45,233.53,7478.0,233.65,233.83,233.45,233.53,7478.0
2019-06-13 09:50:00,233.39,233.54,232.79,232.84,9074.0,233.39,233.54,232.79,232.84,9074.0
2019-06-13 09:55:00,233.0,233.31,232.65,232.65,12142.0,233.0,233.31,232.65,232.65,12142.0
2019-06-13 10:00:00,232.72,232.72,231.77,231.79,4841.0,232.72,232.72,231.77,231.79,4841.0
2019-06-13 10:05:00,231.61,231.89,231.17,231.34,8506.0,231.61,231.89,231.17,231.34,8506.0
2019-06-13 10:10:00,231.35,231.44,230.5,230.54,12022.0,231.35,231.44,230.5,230.54,12022.0
2019-06-13 10:15:00,230.57,231.13,230.57,231.1,6808.0,230.57,231.13,230.57,231.1,6808.0
2019-06-13 10:20:00,230.97,231.56,230.95,231.56,7056.0,230.97,231.56,230.95,231.56,7056.0
2019-06-13 10:25:00,231.51,232.52,231.48,232.5,6419.0,231.51,232.52,231.48,232.5,6419.0
2019-06-13 10:30:00,232.49,232.62,232.2,232.59,11768.0,232.49,232.62,232.2,232.59,11768.0
2019-06-13 10:35:00,232.73,232.94,231.69,231.69,12454.0,232.73,232.94,231.69,231.69,12454.0
2019-06-13 10:40:00,231.69,231.72,231.21,231.57,9402.0,231.69,231.72,231.21,231.57,9402.0
2019-06-13 10:45:00,231.62,231.73,231.19,231.2,6779.0,231.62,231.73,231.19,231.2,6779.0
2019-06-13 10:50:00,231.3,231.62,231.17,231.49,13904.0,231.3,231.62,231.17,231.49,13904.0
2019-06-13 10:55:00,231.5,231.54,231.18,231.2,12148.0,231.5,231.54,231.18,231.2,12148.0
2019-06-13 11:00:00,231.3,231.72,231.21,231.72,7609.0,231.3,231.72,231.21,231.72,7609.0
2019-06-13 11:05:00,231.69,231.69,230.58,230.67,11497.0,231.69,231.69,230.58,230.67,11497.0
2019-06-13 11:10:00,230.76,231.09,230.71,230.92,5814.0,230.76,231.09,230.71,230.92,5814.0
2019-06-13 11:15:00,230.97,230.97,230.51,230.52,5671.0,230.97,230.97,230.51,230.52,5671.0
2019-06-13 11:20:00,230.53,230.86,230.46,230.73,5421.0,230.53,230.86,230.46,230.73,5421.0
2019-06-13 11:25:00,230.68,230.74,230.49,230.49,5999.0,230.68,230.74,230.49,230.49,5999.0
2019-06-13 11:30:00,230.54,230.71,230.43,230.45,7294.0,230.54,230.71,230.43,230.45,7294.0
2019-06-13 11:35:00,230.41,230.71,230.26,230.69,4316.0,230.41,230.71,230.26,230.69,4316.0
2019-06-13 11:40:00,230.65,231.12,230.65,230.9,6283.0,230.65,231.12,230.65,230.9,6283.0
2019-06-13 11:45:00,230.97,231.22,230.95,231.01,7297.0,230.97,231.22,230.95,231.01,7297.0
2019-06-13 11:50:00,230.91,230.96,230.47,230.47,4162.0,230.91,230.96,230.47,230.47,4162.0
2019-06-13 11:55:00,230.5,230.53,230.24,230.44,13231.0,230.5,230.53,230.24,230.44,13231.0
2019-06-13 12:00:00,230.44,230.45,230.22,230.29,4982.0,230.44,230.45,230.22,230.29,4982.0
2019-06-13 12:05:00,230.39,230.57,230.22,230.57,8374.0,230.39,230.57,230.22,230.57,8374.0
2019-06-13 12:10:00,230.56,230.72,230.35,230.35,6330.0,230.56,230.72,230.35,230.35,6330.0
2019-06-13 12:15:00,230.42,230.48,229.94,230.1,13847.0,230.42,230.48,229.94,230.1,13847.0
2019-06-13 12:20:00,230.13,230.14,229.7,230.0,6662.0,230.13,230.14,229.7,230.0,6662.0
2019-06-13 12:25:00,230.04,230.28,230.03,230.03,5413.0,230.04,230.28,230.03,230.03,5413.0
2019-06-13 12:30:00,230.0,230.13,229.9,230.12,5710.0,230.0,230.13,229.9,230.12,5710.0
2019-06-13 12:35:00,230.13,230.54,230.12,230.51,6281.0,230.13,230.54,230.12,230.51,6281.0
2019-06-13 12:40:00,230.52,230.89,230.44,230.81,21157.0,230.52,230.89,230.44,230.81,21157.0
2019-06-13 12:45:00,230.83,230.87,230.61,230.72,5767.0,230.83,230.87,230.61,230.72,5767.0
2019-06-13 12:50:00,230.74,231.17,230.74,231.17,2925.0,230.74,231.17,230.74,231.17,2925.0
2019-06-13 12:55:00,231.22,231.22,230.91,230.95,3881.0,231.22,231.22,230.91,230.95,3881.0
2019-06-13 13:00:00,231.05,231.17,231.04,231.05,5728.0,231.05,231.17,231.04,231.05,5728.0
2019-06-13 13:05:00,231.04,231.07,230.93,231.07,1400.0,231.04,231.07,230.93,231.07,1400.0
2019-06-13 13:10:00,231.1,231.31,231.01,231.06,6215.0,231.1,231.31,231.01,231.06,6215.0
2019-06-13 13:15:00,231.04,231.39,231.04,231.31,5895.0,231.04,231.39,231.04,231.31,5895.0
2019-06-13 13:20:00,231.31,231.35,231.03,231.05,8525.0,231.31,231.35,231.03,231.05,8525.0
2019-06-13 13:25:00,231.05,231.19,230.99,231.0,2023.0,231.05,231.19,230.99,231.0,2023.0
2019-06-13 13:30:00,231.09,231.21,231.09,231.14,3750.0,231.09,231.21,231.09,231.14,3750.0
2019-06-13 13:35:00,231.18,231.25,231.13,231.23,4561.0,231.18,231.25,231.13,231.23,4561.0
2019-06-13 13:40:00,231.14,231.23,231.12,231.13,6500.0,231.14,231.23,231.12,231.13,6500.0
2019-06-13 13:45:00,231.11,231.21,231.04,231.1,5606.0,231.11,231.21,231.04,231.1,5606.0
2019-06-13 13:50:00,231.11,231.18,231.09,231.18,1200.0,231.11,231.18,231.09,231.18,1200.0
2019-06-13 13:55:00,231.14,231.28,231.09,231.2,9867.0,231.14,231.28,231.09,231.2,9867.0
2019-06-13 14:00:00,231.19,231.36,231.04,231.24,5903.0,231.19,231.36,231.04,231.24,5903.0
2019-06-13 14:05:00,231.27,231.56,231.27,231.39,9549.0,231.27,231.56,231.27,231.39,9549.0
2019-06-13 14:10:00,231.41,231.62,231.41,231.62,2113.0,231.41,231.62,231.41,231.62,2113.0
2019-06-13 14:15:00,231.67,231.78,231.48,231.57,5499.0,231.67,231.78,231.48,231.57,5499.0
2019-06-13 14:20:00,231.56,231.77,231.56,231.67,6693.0,231.56,231.77,231.56,231.67,6693.0
2019-06-13 14:25:00,231.6,231.98,231.6,231.92,5457.0,231.6,231.98,231.6,231.92,5457.0
2019-06-13 14:30:00,231.96,231.97,231.69,231.7,4518.0,231.96,231.97,231.69,231.7,4518.0
2019-06-13 14:35:00,231.65,231.77,231.32,231.47,4794.0,231.65,231.77,231.32,231.47,4794.0
2019-06-13 14:40:00,231.46,231.54,231.35,231.5,3863.0,231.46,231.54,231.35,231.5,3863.0
2019-06-13 14:45:00,231.58,231.68,231.56,231.68,3465.0,231.58,231.68,231.56,231.68,3465.0
2019-06-13 14:50:00,231.64,231.68,231.5,231.56,7283.0,231.64,231.68,231.5,231.56,7283.0
2019-06-13 14:55:00,231.58,231.68,231.38,231.38,6369.0,231.58,231.68,231.38,231.38,6369.0
2019-06-13 15:00:00,231.33,231.33,230.97,231.17,6848.0,231.33,231.33,230.97,231.17,6848.0
2019-06-13 15:05:00,231.15,231.15,230.94,230.98,6826.0,231.15,231.15,230.94,230.98,6826.0
2019-06-13 15:10:00,231.06,231.3,231.02,231.04,9200.0,231.06,231.3,231.02,231.04,9200.0
2019-06-13 15:15:00,230.97,231.1,230.81,231.06,5300.0,230.97,231.1,230.81,231.06,5300.0
2019-06-13 15:20:00,231.1,231.15,230.76,230.9,9036.0,231.1,231.15,230.76,230.9,9036.0
2019-06-13 15:25:00,230.98,231.24,230.97,231.24,6622.0,230.98,231.24,230.97,231.24,6622.0
2019-06-13 15:30:00,231.2,231.46,231.19,231.44,6300.0,231.2,231.46,231.19,231.44,6300.0
2019-06-13 15:35:00,231.38,231.38,230.99,231.05,12400.0,231.38,231.38,230.99,231.05,12400.0
2019-06-13 15:40:00,231.04,231.12,230.92,231.12,12200.0,231.04,231.12,230.92,231.12,12200.0
2019-06-13 15:45:00,231.12,231.17,230.76,230.77,11998.0,231.12,231.17,230.76,230.77,11998.0
2019-06-13 15:50:00,230.69,230.76,230.17,230.17,18194.0,230.69,230.76,230.17,230.17,18194.0
2019-06-13 15:55:00,230.16,231.38,230.15,231.26,31203.0,230.16,231.38,230.15,231.26,31203.0
2019-06-14 09:30:00,230.49,231.0,228.9,229.02,36695.0,230.49,231.0,228.9,229.02,36695.0
2019-06-14 09:35:00,229.48,229.51,228.0,228.51,35402.0,229.48,229.51,228.0,228.51,35402.0
2019-06-14 09:40:00,228.52,228.72,227.3,227.56,20052.0,228.52,228.72,227.3,227.56,20052.0
2019-06-14 09:45:00,227.68,229.88,227.66,229.74,10670.0,227.68,229.88,227.66,229.74,10670.0
2019-06-14 09:50:00,229.78,230.13,229.34,229.7,14517.0,229.78,230.13,229.34,229.7,14517.0
2019-06-14 09:55:00,229.74,230.85,229.59,230.85,9108.0,229.74,230.85,229.59,230.85,9108.0
2019-06-14 10:00:00,230.86,231.12,230.53,230.69,14144.0,230.86,231.12,230.53,230.69,14144.0
2019-06-14 10:05:00,230.75,231.22,230.58,231.15,9195.0,230.75,231.22,230.58,231.15,9195.0
2019-06-14 10:10:00,231.36,231.43,230.36,230.81,13917.0,231.36,231.43,230.36,230.81,13917.0
2019-06-14 10:15:00,230.69,230.8,230.19,230.26,5662.0,230.69,230.8,230.19,230.26,5662.0
2019-06-14 10:20:00,230.05,230.68,230.05,230.24,7785.0,230.05,230.68,230.05,230.24,7785.0
2019-06-14 10:25:00,230.24,230.75,230.06,230.63,6869.0,230.24,230.75,230.06,230.63,6869.0
2019-06-14 10:30:00,230.63,230.63,230.01,230.16,8365.0,230.63,230.63,230.01,230.16,8365.0
2019-06-14 10:35:00,230.07,230.17,229.44,229.75,7364.0,230.07,230.17,229.44,229.75,7364.0
2019-06-14 10:40:00,229.82,230.27,229.81,230.15,3900.0,229.82,230.27,229.81,230.15,3900.0
2019-06-14 10:45:00,230.18,230.47,230.1,230.41,5300.0,230.18,230.47,230.1,230.41,5300.0
2019-06-14 10:50:00,230.5,230.86,230.5,230.74,21785.0,230.5,230.86,230.5,230.74,21785.0
2019-06-14 10:55:00,230.89,230.94,230.51,230.55,6963.0,230.89,230.94,230.51,230.55,6963.0
2019-06-14 11:00:00,230.55,230.58,230.22,230.52,5912.0,230.55,230.58,230.22,230.52,5912.0
2019-06-14 11:05:00,230.53,230.53,229.63,229.63,9641.0,230.53,230.53,229.63,229.63,9641.0
2019-06-14 11:10:00,229.63,229.72,229.0,229.02,15537.0,229.63,229.72,229.0,229.02,15537.0
2019-06-14 11:15:00,229.07,229.28,228.8,229.14,5497.0,229.07,229.28,228.8,229.14,5497.0
2019-06-14 11:20:00,229.09,229.17,228.66,228.79,8727.0,229.09,229.17,228.66,228.79,8727.0
2019-06-14 11:25:00,228.8,229.02,228.54,228.88,6378.0,228.8,229.02,228.54,228.88,6378.0
2019-06-14 11:30:00,228.72,229.31,228.48,229.17,15758.0,228.72,229.31,228.48,229.17,15758.0
2019-06-14 11:35:00,229.04,229.04,228.57,228.73,20765.0,229.04,229.04,228.57,228.73,20765.0
2019-06-14 11:40:00,228.92,228.92,228.29,228.29,18473.0,228.92,228.92,228.29,228.29,18473.0
2019-06-14 11:45:00,228.26,228.52,228.24,228.51,13420.0,228.26,228.52,228.24,228.51,13420.0
2019-06-14 11:50:00,228.45,228.63,228.17,228.17,6682.0,228.45,228.63,228.17,228.17,6682.0
2019-06-14 11:55:00,228.26,228.46,227.9,228.11,14941.0,228.26,228.46,227.9,228.11,14941.0
2019-06-14 12:00:00,228.09,228.22,227.92,227.94,7009.0,228.09,228.22,227.92,227.94,7009.0
2019-06-14 12:05:00,227.93,228.49,227.89,228.0,17313.0,227.93,228.49,227.89,228.0,17313.0
2019-06-14 12:10:00,228.12,228.25,228.05,228.25,3953.0,228.12,228.25,228.05,228.25,3953.0
2019-06-14 12:15:00,228.16,228.31,228.12,228.16,6950.0,228.16,228.31,228.12,228.16,6950.0
2019-06-14 12:20:00,228.16,228.35,228.0,228.35,6014.0,228.16,228.35,228.0,228.35,6014.0
2019-06-14 12:25:00,228.31,228.55,228.12,228.5,9853.0,228.31,228.55,228.12,228.5,9853.0
2019-06-14 12:30:00,228.41,228.53,228.0,228.05,7387.0,228.41,228.53,228.0,228.05,7387.0
2019-06-14 12:35:00,228.09,228.17,227.98,228.11,6400.0,228.09,228.17,227.98,228.11,6400.0
2019-06-14 12:40:00,228.02,228.03,227.69,227.86,11699.0,228.02,228.03,227.69,227.86,11699.0
2019-06-14 12:45:00,227.84,227.89,227.57,227.88,5706.0,227.84,227.89,227.57,227.88,5706.0
2019-06-14 12:50:00,227.86,227.91,227.57,227.9,5592.0,227.86,227.91,227.57,227.9,5592.0
2019-06-14 12:55:00,227.92,228.03,227.88,228.0,19144.0,227.92,228.03,227.88,228.0,19144.0
2019-06-14 13:00:00,228.0,228.13,227.86,228.07,13846.0,228.0,228.13,227.86,228.07,13846.0
2019-06-14 13:05:00,228.06,228.13,227.93,228.03,5370.0,228.06,228.13,227.93,228.03,5370.0
2019-06-14 13:10:00,227.98,228.07,227.7,227.88,59211.0,227.98,228.07,227.7,227.88,59211.0
2019-06-14 13:15:00,227.88,228.0,227.8,227.99,5756.0,227.88,228.0,227.8,227.99,5756.0
2019-06-14 13:20:00,227.94,228.06,227.94,228.06,8814.0,227.94,228.06,227.94,228.06,8814.0
2019-06-14 13:25:00,228.03,228.08,227.88,227.91,18357.0,228.03,228.08,227.88,227.91,18357.0
2019-06-14 13:30:00,227.87,227.98,227.62,227.67,6091.0,227.87,227.98,227.62,227.67,6091.0
2019-06-14 13:35:00,227.6,227.77,227.45,227.77,4648.0,227.6,227.77,227.45,227.77,4648.0
2019-06-14 13:40:00,227.73,227.73,227.27,227.36,12981.0,227.73,227.73,227.27,227.36,12981.0
2019-06-14 13:45:00,227.34,227.38,226.96,226.98,8848.0,227.34,227.38,226.96,226.98,8848.0
2019-06-14 13:50:00,227.04,227.36,227.02,227.29,6933.0,227.04,227.36,227.02,227.29,6933.0
2019-06-14 13:55:00,227.33,227.63,227.27,227.63,2839.0,227.33,227.63,227.27,227.63,2839.0
2019-06-14 14:00:00,227.6,227.69,227.4,227.55,9896.0,227.6,227.69,227.4,227.55,9896.0
2019-06-14 14:05:00,227.59,227.63,227.38,227.45,9529.0,227.59,227.63,227.38,227.45,9529.0
2019-06-14 14:10:00,227.49,227.63,227.45,227.58,5807.0,227.49,227.63,227.45,227.58,5807.0
2019-06-14 14:15:00,227.53,228.0,227.49,227.94,7949.0,227.53,228.0,227.49,227.94,7949.0
2019-06-14 14:20:00,227.9,227.94,227.7,227.77,8802.0,227.9,227.94,227.7,227.77,8802.0
2019-06-14 14:25:00,227.78,227.85,227.5,227.74,7039.0,227.78,227.85,227.5,227.74,7039.0
2019-06-14 14:30:00,227.77,227.82,227.7,227.8,8584.0,227.77,227.82,227.7,227.8,8584.0
2019-06-14 14:35:00,227.8,227.84,227.25,227.74,14560.0,227.8,227.84,227.25,227.74,14560.0
2019-06-14 14:40:00,227.76,227.82,227.57,227.69,8370.0,227.76,227.82,227.57,227.69,8370.0
2019-06-14 14:45:00,227.76,227.88,227.69,227.88,8962.0,227.76,227.88,227.69,227.88,8962.0
2019-06-14 14:50:00,227.91,228.08,227.86,228.02,13660.0,227.91,228.08,227.86,228.02,13660.0
2019-06-14 14:55:00,228.1,228.12,227.94,228.02,12393.0,228.1,228.12,227.94,228.02,12393.0
2019-06-14 15:00:00,228.05,228.14,227.89,227.98,22996.0,228.05,228.14,227.89,227.98,22996.0
2019-06-14 15:05:00,227.97,228.05,227.93,228.02,6000.0,227.97,228.05,227.93,228.02,6000.0
2019-06-14 15:10:00,228.01,228.1,227.85,228.01,12269.0,228.01,228.1,227.85,228.01,12269.0
2019-06-14 15:15:00,228.04,228.1,227.76,227.76,13698.0,228.04,228.1,227.76,227.76,13698.0
2019-06-14 15:20:00,227.72,228.12,227.71,228.03,8672.0,227.72,228.12,227.71,228.03,8672.0
2019-06-14 15:25:00,228.0,228.07,227.89,228.03,8873.0,228.0,228.07,227.89,228.03,8873.0
2019-06-14 15:30:00,228.04,228.08,227.95,228.06,16204.0,228.04,228.08,227.95,228.06,16204.0
2019-06-14 15:35:00,228.02,228.09,227.95,228.0,13831.0,228.02,228.09,227.95,228.0,13831.0
2019-06-14 15:40:00,228.01,228.07,227.88,228.04,7886.0,228.01,228.07,227.88,228.04,7886.0
2019-06-14 15:45:00,228.01,228.01,227.79,227.91,15911.0,228.01,228.01,227.79,227.91,15911.0
2019-06-14 15:50:00,227.93,228.05,227.85,227.99,13831.0,227.93,228.05,227.85,227.99,13831.0
2019-06-14 15:55:00,227.93,227.93,227.33,227.67,34496.0,227.93,227.93,227.33,227.67,34496.0
2019-06-17 09:30:00,228.79,229.0,227.98,228.26,21904.0,228.79,229.0,227.98,228.26,21904.0
2019-06-17 09:35:00,228.13,229.22,228.12,228.83,16928.0,228.13,229.22,228.12,228.83,16928.0
2019-06-17 09:40:00,228.76,229.01,227.55,227.95,11383.0,228.76,229.01,227.55,227.95,11383.0
2019-06-17 09:45:00,228.21,228.88,228.19,228.7,8840.0,228.21,228.88,228.19,228.7,8840.0
2019-06-17 09:50:00,228.84,229.57,228.84,229.36,21721.0,228.84,229.57,228.84,229.36,21721.0
2019-06-17 09:55:00,229.38,229.77,229.32,229.32,13466.0,229.38,229.77,229.32,229.32,13466.0
2019-06-17 10:00:00,229.44,231.41,229.32,231.31,23079.0,229.44,231.41,229.32,231.31,23079.0
2019-06-17 10:05:00,231.55,231.9,231.18,231.7,11086.0,231.55,231.9,231.18,231.7,11086.0
2019-06-17 10:10:00,231.77,231.86,231.12,231.3,8229.0,231.77,231.86,231.12,231.3,8229.0
2019-06-17 10:15:00,231.4,231.5,230.9,230.9,25226.0,231.4,231.5,230.9,230.9,25226.0
2019-06-17 10:20:00,230.91,231.15,230.87,231.1,11076.0,230.91,231.15,230.87,231.1,11076.0
2019-06-17 10:25:00,231.11,231.34,231.03,231.12,9069.0,231.11,231.34,231.03,231.12,9069.0
2019-06-17 10:30:00,231.15,231.64,231.15,231.43,14064.0,231.15,231.64,231.15,231.43,14064.0
2019-06-17 10:35:00,231.64,231.64,231.2,231.2,15958.0,231.64,231.64,231.2,231.2,15958.0
2019-06-17 10:40:00,231.12,231.41,231.03,231.33,10751.0,231.12,231.41,231.03,231.33,10751.0
2019-06-17 10:45:00,231.38,231.68,231.19,231.63,13202.0,231.38,231.68,231.19,231.63,13202.0
2019-06-17 10:50:00,231.64,232.39,231.63,232.34,35642.0,231.64,232.39,231.63,232.34,35642.0
2019-06-17 10:55:00,232.43,232.71,232.27,232.48,9272.0,232.43,232.71,232.27,232.48,9272.0
2019-06-17 11:00:00,232.46,232.89,232.4,232.72,15625.0,232.46,232.89,232.4,232.72,15625.0
2019-06-17 11:05:00,232.69,232.77,231.84,231.84,11056.0,232.69,232.77,231.84,231.84,11056.0
2019-06-17 11:10:00,231.81,231.96,231.49,231.49,9914.0,231.81,231.96,231.49,231.49,9914.0
2019-06-17 11:15:00,231.5,232.37,231.5,232.37,7955.0,231.5,232.37,231.5,232.37,7955.0
2019-06-17 11:20:00,232.42,232.45,231.93,232.06,6408.0,232.42,232.45,231.93,232.06,6408.0
2019-06-17 11:25:00,232.08,232.2,231.77,232.04,7492.0,232.08,232.2,231.77,232.04,7492.0
2019-06-17 11:30:00,232.03,232.72,231.96,232.4,13962.0,232.03,232.72,231.96,232.4,13962.0
2019-06-17 11:35:00,232.32,232.65,232.21,232.25,18562.0,232.32,232.65,232.21,232.25,18562.0
2019-06-17 11:40:00,232.3,232.3,231.83,232.16,10103.0,232.3,232.3,231.83,232.16,10103.0
2019-06-17 11:45:00,232.15,232.36,231.7,231.7,40492.0,232.15,232.36,231.7,231.7,40492.0
2019-06-17 11:50:00,231.79,232.1,231.63,231.7,50906.0,231.79,232.1,231.63,231.7,50906.0
2019-06-17 11:55:00,231.59,232.3,231.38,232.3,84608.0,231.59,232.3,231.38,232.3,84608.0
2019-06-17 12:00:00,232.22,232.59,232.09,232.14,10330.0,232.22,232.59,232.09,232.14,10330.0
2019-06-17 12:05:00,232.14,232.28,231.6,231.6,9716.0,232.14,232.28,231.6,231.6,9716.0
2019-06-17 12:10:00,231.47,231.74,231.41,231.63,7828.0,231.47,231.74,231.41,231.63,7828.0
2019-06-17 12:15:00,231.72,231.8,231.33,231.8,4510.0,231.72,231.8,231.33,231.8,4510.0
2019-06-17 12:20:00,231.85,232.07,231.66,232.07,13959.0,231.85,232.07,231.66,232.07,13959.0
2019-06-17 12:25:00,231.96,232.33,231.96,232.33,5651.0,231.96,232.33,231.96,232.33,5651.0
2019-06-17 12:30:00,232.23,232.55,232.14,232.43,10850.0,232.23,232.55,232.14,232.43,10850.0
2019-06-17 12:35:00,232.52,232.74,232.01,232.23,17720.0,232.52,232.74,232.01,232.23,17720.0
2019-06-17 12:40:00,232.31,232.4,232.26,232.32,2812.0,232.31,232.4,232.26,232.32,2812.0
2019-06-17 12:45:00,232.31,232.7,232.29,232.7,14036.0,232.31,232.7,232.29,232.7,14036.0
2019-06-17 12:50:00,232.63,232.77,232.57,232.71,8068.0,232.63,232.77,232.57,232.71,8068.0
2019-06-17 12:55:00,232.67,232.8,232.63,232.64,6280.0,232.67,232.8,232.63,232.64,6280.0
2019-06-17 13:00:00,232.57,232.7,232.24,232.41,11181.0,232.57,232.7,232.24,232.41,11181.0
2019-06-17 13:05:00,232.48,232.5,231.9,231.96,8369.0,232.48,232.5,231.9,231.96,8369.0
2019-06-17 13:10:00,232.0,232.34,231.79,232.26,5860.0,232.0,232.34,231.79,232.26,5860.0
2019-06-17 13:15:00,232.3,232.73,232.3,232.62,4253.0,232.3,232.73,232.3,232.62,4253.0
2019-06-17 13:20:00,232.66,232.78,232.55,232.78,8034.0,232.66,232.78,232.55,232.78,8034.0
2019-06-17 13:25:00,232.69,232.77,232.53,232.65,7360.0,232.69,232.77,232.53,232.65,7360.0
2019-06-17 13:30:00,232.57,232.88,232.44,232.81,5804.0,232.57,232.88,232.44,232.81,5804.0
2019-06-17 13:35:00,232.81,232.96,232.77,232.95,7353.0,232.81,232.96,232.77,232.95,7353.0
2019-06-17 13:40:00,232.87,232.93,232.71,232.78,9368.0,232.87,232.93,232.71,232.78,9368.0
2019-06-17 13:45:00,232.77,232.77,232.34,232.38,4000.0,232.77,232.77,232.34,232.38,4000.0
2019-06-17 13:50:00,232.44,232.45,232.24,232.4,5257.0,232.44,232.45,232.24,232.4,5257.0
2019-06-17 13:55:00,232.51,232.59,232.35,232.45,6393.0,232.51,232.59,232.35,232.45,6393.0
2019-06-17 14:00:00,232.44,232.87,232.39,232.8,7386.0,232.44,232.87,232.39,232.8,7386.0
2019-06-17 14:05:00,232.72,232.72,232.46,232.55,5293.0,232.72,232.72,232.46,232.55,5293.0
2019-06-17 14:10:00,232.61,232.65,232.51,232.54,6407.0,232.61,232.65,232.51,232.54,6407.0
2019-06-17 14:15:00,232.51,232.51,232.21,232.42,9178.0,232.51,232.51,232.21,232.42,9178.0
2019-06-17 14:20:00,232.36,232.62,232.35,232.58,7440.0,232.36,232.62,232.35,232.58,7440.0
2019-06-17 14:25:00,232.54,232.65,232.24,232.24,6950.0,232.54,232.65,232.24,232.24,6950.0
2019-06-17 14:30:00,232.23,232.33,232.23,232.24,5625.0,232.23,232.33,232.23,232.24,5625.0
2019-06-17 14:35:00,232.3,232.3,231.62,231.91,11679.0,232.3,232.3,231.62,231.91,11679.0
2019-06-17 14:40:00,231.93,232.06,231.8,231.85,7992.0,231.93,232.06,231.8,231.85,7992.0
2019-06-17 14:45:00,231.81,232.18,231.66,231.84,12380.0,231.81,232.18,231.66,231.84,12380.0
2019-06-17 14:50:00,231.78,231.78,231.19,231.24,11917.0,231.78,231.78,231.19,231.24,11917.0
2019-06-17 14:55:00,231.22,231.36,231.15,231.15,7789.0,231.22,231.36,231.15,231.15,7789.0
2019-06-17 15:00:00,231.15,231.24,231.0,231.1,16630.0,231.15,231.24,231.0,231.1,16630.0
2019-06-17 15:05:00,231.13,231.52,231.06,231.41,9536.0,231.13,231.52,231.06,231.41,9536.0
2019-06-17 15:10:00,231.47,231.61,231.32,231.5,7823.0,231.47,231.61,231.32,231.5,7823.0
2019-06-17 15:15:00,231.62,231.64,231.44,231.47,7354.0,231.62,231.64,231.44,231.47,7354.0
2019-06-17 15:20:00,231.5,231.72,231.42,231.69,5230.0,231.5,231.72,231.42,231.69,5230.0
2019-06-17 15:25:00,231.63,231.86,231.59,231.86,10221.0,231.63,231.86,231.59,231.86,10221.0
2019-06-17 15:30:00,231.79,231.79,231.45,231.63,9942.0,231.79,231.79,231.45,231.63,9942.0
2019-06-17 15:35:00,231.65,231.77,231.56,231.66,11874.0,231.65,231.77,231.56,231.66,11874.0
2019-06-17 15:40:00,231.63,231.76,231.42,231.45,11819.0,231.63,231.76,231.42,231.45,11819.0
2019-06-17 15:45:00,231.48,231.74,231.42,231.56,17544.0,231.48,231.74,231.42,231.56,17544.0
2019-06-17 15:50:00,231.54,231.59,231.18,231.29,19180.0,231.54,231.59,231.18,231.29,19180.0
2019-06-17 15:55:00,231.28,231.79,231.26,231.79,53077.0,231.28,231.79,231.26,231.79,53077.0
2019-06-18 09:30:00,234.01,234.96,233.0,234.96,30395.0,234.01,234.96,233.0,234.96,30395.0
2019-06-18 09:35:00,234.9,235.9,234.24,235.75,35210.0,234.9,235.9,234.24,235.75,35210.0
2019-06-18 09:40:00,235.68,237.75,235.44,236.64,35469.0,235.68,237.75,235.44,236.64,35469.0
2019-06-18 09:45:00,236.7,237.58,236.47,237.45,21113.0,236.7,237.58,236.47,237.45,21113.0
2019-06-18 09:50:00,237.59,237.69,236.3,236.47,25817.0,237.59,237.69,236.3,236.47,25817.0
2019-06-18 09:55:00,236.4,236.78,235.46,235.57,15001.0,236.4,236.78,235.46,235.57,15001.0
2019-06-18 10:00:00,235.4,236.45,235.35,236.05,21736.0,235.4,236.45,235.35,236.05,21736.0
2019-06-18 10:05:00,236.0,236.07,234.86,234.9,13914.0,236.0,236.07,234.86,234.9,13914.0
2019-06-18 10:10:00,235.1,235.13,234.54,234.74,9364.0,235.1,235.13,234.54,234.74,9364.0
2019-06-18 10:15:00,234.75,234.75,233.84,234.12,12461.0,234.75,234.75,233.84,234.12,12461.0
2019-06-18 10:20:00,234.0,234.21,233.7,233.86,10644.0,234.0,234.21,233.7,233.86,10644.0
2019-06-18 10:25:00,233.91,234.71,233.73,234.64,9964.0,233.91,234.71,233.73,234.64,9964.0
2019-06-18 10:30:00,234.7,234.89,234.42,234.42,8697.0,234.7,234.89,234.42,234.42,8697.0
2019-06-18 10:35:00,234.4,235.28,234.33,235.11,14885.0,234.4,235.28,234.33,235.11,14885.0
2019-06-18 10:40:00,235.06,235.65,234.93,235.59,6896.0,235.06,235.65,234.93,235.59,6896.0
2019-06-18 10:45:00,235.64,235.82,235.16,235.46,13378.0,235.64,235.82,235.16,235.46,13378.0
2019-06-18 10:50:00,235.37,235.42,234.72,235.23,12378.0,235.37,235.42,234.72,235.23,12378.0
2019-06-18 10:55:00,235.36,235.57,235.07,235.32,14483.0,235.36,235.57,235.07,235.32,14483.0
2019-06-18 11:00:00,235.41,235.77,235.17,235.4,15244.0,235.41,235.77,235.17,235.4,15244.0
2019-06-18 11:05:00,235.39,235.78,235.3,235.54,8672.0,235.39,235.78,235.3,235.54,8672.0
2019-06-18 11:10:00,235.5,235.79,235.43,235.63,3683.0,235.5,235.79,235.43,235.63,3683.0
2019-06-18 11:15:00,235.56,235.74,235.41,235.41,8998.0,235.56,235.74,235.41,235.41,8998.0
2019-06-18 11:20:00,235.52,235.62,235.0,235.23,15007.0,235.52,235.62,235.0,235.23,15007.0
2019-06-18 11:25:00,235.3,235.6,235.3,235.43,16162.0,235.3,235.6,235.3,235.43,16162.0
2019-06-18 11:30:00,235.43,235.46,235.05,235.29,6714.0,235.43,235.46,235.05,235.29,6714.0
2019-06-18 11:35:00,235.4,235.61,235.39,235.49,5409.0,235.4,235.61,235.39,235.49,5409.0
2019-06-18 11:40:00,235.59,235.8,235.52,235.8,6218.0,235.59,235.8,235.52,235.8,6218.0
2019-06-18 11:45:00,235.71,235.82,234.87,234.94,13916.0,235.71,235.82,234.87,234.94,13916.0
2019-06-18 11:50:00,235.0,235.3,234.94,235.3,3877.0,235.0,235.3,234.94,235.3,3877.0
2019-06-18 11:55:00,235.3,235.3,234.84,235.17,8976.0,235.3,235.3,234.84,235.17,8976.0
2019-06-18 12:00:00,235.14,235.37,235.06,235.25,7736.0,235.14,235.37,235.06,235.25,7736.0
2019-06-18 12:05:00,235.26,235.26,235.02,235.18,4571.0,235.26,235.26,235.02,235.18,4571.0
2019-06-18 12:10:00,235.18,235.45,235.18,235.37,6027.0,235.18,235.45,235.18,235.37,6027.0
2019-06-18 12:15:00,235.42,235.43,235.11,235.19,5105.0,235.42,235.43,235.11,235.19,5105.0
2019-06-18 12:20:00,235.25,235.56,235.24,235.24,10982.0,235.25,235.56,235.24,235.24,10982.0
2019-06-18 12:25:00,235.15,235.48,235.13,235.4,7616.0,235.15,235.48,235.13,235.4,7616.0
2019-06-18 12:30:00,235.5,235.72,235.38,235.71,7839.0,235.5,235.72,235.38,235.71,7839.0
2019-06-18 12:35:00,235.64,235.72,235.63,235.63,7050.0,235.64,235.72,235.63,235.63,7050.0
2019-06-18 12:40:00,235.69,235.72,235.44,235.44,10574.0,235.69,235.72,235.44,235.44,10574.0
2019-06-18 12:45:00,235.41,235.51,235.15,235.32,5662.0,235.41,235.51,235.15,235.32,5662.0
2019-06-18 12:50:00,235.37,235.37,235.14,235.29,3568.0,235.37,235.37,235.14,235.29,3568.0
2019-06-18 12:55:00,235.29,235.44,235.29,235.36,2980.0,235.29,235.44,235.29,235.36,2980.0
2019-06-18 13:00:00,235.31,235.45,235.17,235.26,6855.0,235.31,235.45,235.17,235.26,6855.0
2019-06-18 13:05:00,235.17,235.17,234.94,235.04,3297.0,235.17,235.17,234.94,235.04,3297.0
2019-06-18 13:10:00,235.05,235.76,235.05,235.61,4423.0,235.05,235.76,235.05,235.61,4423.0
2019-06-18 13:15:00,235.72,235.72,235.2,235.33,6202.0,235.72,235.72,235.2,235.33,6202.0
2019-06-18 13:20:00,235.29,235.49,235.21,235.45,5754.0,235.29,235.49,235.21,235.45,5754.0
2019-06-18 13:25:00,235.4,235.51,235.24,235.24,3851.0,235.4,235.51,235.24,235.24,3851.0
2019-06-18 13:30:00,235.29,235.44,235.21,235.21,3849.0,235.29,235.44,235.21,235.21,3849.0
2019-06-18 13:35:00,235.32,235.37,235.21,235.21,4251.0,235.32,235.37,235.21,235.21,4251.0
2019-06-18 13:40:00,235.26,235.3,235.0,235.2,11575.0,235.26,235.3,235.0,235.2,11575.0
2019-06-18 13:45:00,235.1,235.21,234.76,234.8,7242.0,235.1,235.21,234.76,234.8,7242.0
2019-06-18 13:50:00,234.9,235.31,234.87,235.28,13189.0,234.9,235.31,234.87,235.28,13189.0
2019-06-18 13:55:00,235.27,235.27,235.04,235.04,17616.0,235.27,235.27,235.04,235.04,17616.0
2019-06-18 14:00:00,235.04,235.18,234.83,234.83,7016.0,235.04,235.18,234.83,234.83,7016.0
2019-06-18 14:05:00,234.87,235.01,234.73,234.9,5718.0,234.87,235.01,234.73,234.9,5718.0
2019-06-18 14:10:00,234.88,235.15,234.88,235.09,8308.0,234.88,235.15,234.88,235.09,8308.0
2019-06-18 14:15:00,235.04,235.11,234.74,234.87,9612.0,235.04,235.11,234.74,234.87,9612.0
2019-06-18 14:20:00,234.87,234.98,234.74,234.88,12034.0,234.87,234.98,234.74,234.88,12034.0
2019-06-18 14:25:00,234.93,234.93,234.56,234.86,5500.0,234.93,234.93,234.56,234.86,5500.0
2019-06-18 14:30:00,234.83,234.83,234.52,234.65,9131.0,234.83,234.83,234.52,234.65,9131.0
2019-06-18 14:35:00,234.71,234.72,234.25,234.26,7372.0,234.71,234.72,234.25,234.26,7372.0
2019-06-18 14:40:00,234.21,234.21,233.66,233.68,11409.0,234.21,234.21,233.66,233.68,11409.0
2019-06-18 14:45:00,233.67,233.72,233.44,233.58,14499.0,233.67,233.72,233.44,233.58,14499.0
2019-06-18 14:50:00,233.58,233.61,233.44,233.44,10143.0,233.58,233.61,233.44,233.44,10143.0
2019-06-18 14:55:00,233.49,233.58,233.33,233.39,7729.0,233.49,233.58,233.33,233.39,7729.0
2019-06-18 15:00:00,233.45,233.7,233.4,233.63,13738.0,233.45,233.7,233.4,233.63,13738.0
2019-06-18 15:05:00,233.64,233.65,233.4,233.51,9288.0,233.64,233.65,233.4,233.51,9288.0
2019-06-18 15:10:00,233.57,233.67,233.4,233.52,12541.0,233.57,233.67,233.4,233.52,12541.0
2019-06-18 15:15:00,233.42,233.44,233.25,233.37,17266.0,233.42,233.44,233.25,233.37,17266.0
2019-06-18 15:20:00,233.36,233.42,232.91,232.96,18730.0,233.36,233.42,232.91,232.96,18730.0
2019-06-18 15:25:00,233.07,233.12,232.93,232.94,16487.0,233.07,233.12,232.93,232.94,16487.0
2019-06-18 15:30:00,232.92,232.94,232.71,232.75,8973.0,232.92,232.94,232.71,232.75,8973.0
2019-06-18 15:35:00,232.83,233.09,232.8,232.89,16933.0,232.83,233.09,232.8,232.89,16933.0
2019-06-18 15:40:00,232.9,233.16,232.85,233.06,23309.0,232.9,233.16,232.85,233.06,23309.0
2019-06-18 15:45:00,233.08,233.1,232.54,232.65,33491.0,233.08,233.1,232.54,232.65,33491.0
2019-06-18 15:50:00,232.71,232.91,232.53,232.63,15146.0,232.71,232.91,232.53,232.63,15146.0
2019-06-18 15:55:00,232.64,233.07,232.55,233.01,65532.0,232.64,233.07,232.55,233.01,65532.0
2019-06-19 09:30:00,232.61,234.42,232.59,233.11,18965.0,232.61,234.42,232.59,233.11,18965.0
2019-06-19 09:35:00,233.43,233.69,232.23,232.61,5970.0,233.43,233.69,232.23,232.61,5970.0
2019-06-19 09:40:00,232.59,232.84,232.32,232.51,4101.0,232.59,232.84,232.32,232.51,4101.0
2019-06-19 09:45:00,232.76,232.94,232.15,232.84,7400.0,232.76,232.94,232.15,232.84,7400.0
2019-06-19 09:50:00,232.84,233.62,232.81,233.47,8006.0,232.84,233.62,232.81,233.47,8006.0
2019-06-19 09:55:00,233.54,233.81,233.0,233.51,11543.0,233.54,233.81,233.0,233.51,11543.0
2019-06-19 10:00:00,233.45,233.45,233.17,233.22,7657.0,233.45,233.45,233.17,233.22,7657.0
2019-06-19 10:05:00,233.17,233.61,233.15,233.45,12229.0,233.17,233.61,233.15,233.45,12229.0
2019-06-19 10:10:00,233.6,233.61,233.04,233.36,15693.0,233.6,233.61,233.04,233.36,15693.0
2019-06-19 10:15:00,233.4,233.63,233.28,233.29,4066.0,233.4,233.63,233.28,233.29,4066.0
2019-06-19 10:20:00,233.34,233.7,233.33,233.53,6429.0,233.34,233.7,233.33,233.53,6429.0
2019-06-19 10:25:00,233.6,233.71,233.29,233.37,5860.0,233.6,233.71,233.29,233.37,5860.0
2019-06-19 10:30:00,233.47,233.7,233.38,233.38,7030.0,233.47,233.7,233.38,233.38,7030.0
2019-06-19 10:35:00,233.43,233.44,232.98,233.01,8794.0,233.43,233.44,232.98,233.01,8794.0
2019-06-19 10:40:00,233.05,233.12,232.6,232.72,26802.0,233.05,233.12,232.6,232.72,26802.0
2019-06-19 10:45:00,232.69,233.04,232.64,232.9,26975.0,232.69,233.04,232.64,232.9,26975.0
2019-06-19 10:50:00,232.92,233.59,232.92,233.42,24190.0,232.92,233.59,232.92,233.42,24190.0
2019-06-19 10:55:00,233.44,233.44,233.01,233.2,14188.0,233.44,233.44,233.01,233.2,14188.0
2019-06-19 11:00:00,233.27,233.34,233.05,233.15,14699.0,233.27,233.34,233.05,233.15,14699.0
2019-06-19 11:05:00,233.29,233.32,233.13,233.16,4576.0,233.29,233.32,233.13,233.16,4576.0
2019-06-19 11:10:00,233.21,233.21,232.35,232.39,10867.0,233.21,233.21,232.35,232.39,10867.0
2019-06-19 11:15:00,232.62,232.71,232.29,232.37,12310.0,232.62,232.71,232.29,232.37,12310.0
2019-06-19 11:20:00,232.5,232.63,232.17,232.26,7739.0,232.5,232.63,232.17,232.26,7739.0
2019-06-19 11:25:00,232.25,232.39,231.93,232.28,7101.0,232.25,232.39,231.93,232.28,7101.0
2019-06-19 11:30:00,232.33,232.35,231.95,232.1,8500.0,232.33,232.35,231.95,232.1,8500.0
2019-06-19 11:35:00,232.13,232.2,232.01,232.03,9177.0,232.13,232.2,232.01,232.03,9177.0
2019-06-19 11:40:00,231.97,232.2,231.93,232.09,10902.0,231.97,232.2,231.93,232.09,10902.0
2019-06-19 11:45:00,232.06,232.2,232.03,232.15,8390.0,232.06,232.2,232.03,232.15,8390.0
2019-06-19 11:50:00,232.17,232.29,231.97,231.97,12448.0,232.17,232.29,231.97,231.97,12448.0
2019-06-19 11:55:00,232.0,232.26,232.0,232.15,8409.0,232.0,232.26,232.0,232.15,8409.0
2019-06-19 12:00:00,232.19,232.79,232.19,232.78,11204.0,232.19,232.79,232.19,232.78,11204.0
2019-06-19 12:05:00,232.74,232.75,232.5,232.5,7545.0,232.74,232.75,232.5,232.5,7545.0
2019-06-19 12:10:00,232.58,232.75,232.45,232.53,4500.0,232.58,232.75,232.45,232.53,4500.0
2019-06-19 12:15:00,232.5,232.61,232.3,232.38,3751.0,232.5,232.61,232.3,232.38,3751.0
2019-06-19 12:20:00,232.31,232.65,232.29,232.35,8521.0,232.31,232.65,232.29,232.35,8521.0
2019-06-19 12:25:00,232.31,232.48,232.23,232.48,5216.0,232.31,232.48,232.23,232.48,5216.0
2019-06-19 12:30:00,232.5,232.56,232.41,232.48,6526.0,232.5,232.56,232.41,232.48,6526.0
2019-06-19 12:35:00,232.57,232.59,232.44,232.44,3300.0,232.57,232.59,232.44,232.44,3300.0
2019-06-19 12:40:00,232.44,232.5,232.15,232.15,11383.0,232.44,232.5,232.15,232.15,11383.0
2019-06-19 12:45:00,232.11,232.17,232.0,232.02,3699.0,232.11,232.17,232.0,232.02,3699.0
2019-06-19 12:50:00,232.03,232.38,232.02,232.38,4514.0,232.03,232.38,232.02,232.38,4514.0
2019-06-19 12:55:00,232.35,232.51,232.3,232.47,4374.0,232.35,232.51,232.3,232.47,4374.0
2019-06-19 13:00:00,232.34,232.37,232.07,232.3,9011.0,232.34,232.37,232.07,232.3,9011.0
2019-06-19 13:05:00,232.29,232.3,232.16,232.2,3642.0,232.29,232.3,232.16,232.2,3642.0
2019-06-19 13:10:00,232.23,232.23,232.01,232.01,4200.0,232.23,232.23,232.01,232.01,4200.0
2019-06-19 13:15:00,231.94,232.19,231.94,232.09,3724.0,231.94,232.19,231.94,232.09,3724.0
2019-06-19 13:20:00,232.06,232.09,231.88,231.97,8076.0,232.06,232.09,231.88,231.97,8076.0
2019-06-19 13:25:00,231.93,232.07,231.87,231.93,5401.0,231.93,232.07,231.87,231.93,5401.0
2019-06-19 13:30:00,231.92,232.12,231.92,232.03,1874.0,231.92,232.12,231.92,232.03,1874.0
2019-06-19 13:35:00,232.08,232.1,231.93,232.02,10879.0,232.08,232.1,231.93,232.02,10879.0
2019-06-19 13:40:00,232.04,232.19,232.02,232.13,124350.0,232.04,232.19,232.02,232.13,124350.0
2019-06-19 13:45:00,232.08,232.11,231.86,231.93,22845.0,232.08,232.11,231.86,231.93,22845.0
2019-06-19 13:50:00,231.98,232.07,231.93,232.07,12347.0,231.98,232.07,231.93,232.07,12347.0
2019-06-19 13:55:00,232.11,232.75,232.1,232.75,6609.0,232.11,232.75,232.1,232.75,6609.0
2019-06-19 14:00:00,232.95,234.05,232.36,234.0,16908.0,232.95,234.05,232.36,234.0,16908.0
2019-06-19 14:05:00,233.97,234.2,233.55,233.67,24727.0,233.97,234.2,233.55,233.67,24727.0
2019-06-19 14:10:00,233.7,233.82,233.42,233.81,6589.0,233.7,233.82,233.42,233.81,6589.0
2019-06-19 14:15:00,233.86,234.08,233.8,234.05,14621.0,233.86,234.08,233.8,234.05,14621.0
2019-06-19 14:20:00,234.11,234.11,233.68,233.68,7011.0,234.11,234.11,233.68,233.68,7011.0
2019-06-19 14:25:00,233.64,233.92,233.52,233.86,5038.0,233.64,233.92,233.52,233.86,5038.0
2019-06-19 14:30:00,233.97,234.4,233.81,234.03,20565.0,233.97,234.4,233.81,234.03,20565.0
2019-06-19 14:35:00,234.02,234.14,233.45,233.53,8298.0,234.02,234.14,233.45,233.53,8298.0
2019-06-19 14:40:00,233.64,233.84,233.25,233.84,7742.0,233.64,233.84,233.25,233.84,7742.0
2019-06-19 14:45:00,233.65,233.82,233.55,233.56,7589.0,233.65,233.82,233.55,233.56,7589.0
2019-06-19 14:50:00,233.62,234.13,233.62,233.79,11375.0,233.62,234.13,233.62,233.79,11375.0
2019-06-19 14:55:00,233.9,234.12,233.88,234.03,8372.0,233.9,234.12,233.88,234.03,8372.0
2019-06-19 15:00:00,234.05,234.15,233.98,234.03,19361.0,234.05,234.15,233.98,234.03,19361.0
2019-06-19 15:05:00,234.06,234.34,234.06,234.19,11148.0,234.06,234.34,234.06,234.19,11148.0
2019-06-19 15:10:00,234.18,234.2,233.99,234.14,27030.0,234.18,234.2,233.99,234.14,27030.0
2019-06-19 15:15:00,234.19,234.19,233.88,234.12,12416.0,234.19,234.19,233.88,234.12,12416.0
2019-06-19 15:20:00,234.14,234.15,233.83,234.09,16455.0,234.14,234.15,233.83,234.09,16455.0
2019-06-19 15:25:00,234.11,234.14,233.74,234.01,9401.0,234.11,234.14,233.74,234.01,9401.0
2019-06-19 15:30:00,234.08,234.14,233.9,233.95,16362.0,234.08,234.14,233.9,233.95,16362.0
2019-06-19 15:35:00,233.92,233.96,233.77,233.83,9205.0,233.92,233.96,233.77,233.83,9205.0
2019-06-19 15:40:00,233.82,234.17,233.82,233.92,28767.0,233.82,234.17,233.82,233.92,28767.0
2019-06-19 15:45:00,233.94,234.13,233.78,233.89,25076.0,233.94,234.13,233.78,233.89,25076.0
2019-06-19 15:50:00,233.88,234.02,233.78,233.83,17144.0,233.88,234.02,233.78,233.83,17144.0
2019-06-19 15:55:00,233.78,234.0,233.69,233.93,37371.0,233.78,234.0,233.69,233.93,37371.0
2019-06-20 09:30:00,236.34,236.61,234.42,236.16,61525.0,236.34,236.61,234.42,236.16,61525.0
2019-06-20 09:35:00,236.17,236.17,235.19,235.43,32773.0,236.17,236.17,235.19,235.43,32773.0
2019-06-20 09:40:00,235.34,236.06,235.24,236.06,31939.0,235.34,236.06,235.24,236.06,31939.0
2019-06-20 09:45:00,236.15,236.65,235.93,236.59,46157.0,236.15,236.65,235.93,236.59,46157.0
2019-06-20 09:50:00,236.59,236.91,236.46,236.72,29951.0,236.59,236.91,236.46,236.72,29951.0
2019-06-20 09:55:00,236.67,237.0,236.32,236.44,23567.0,236.67,237.0,236.32,236.44,23567.0
2019-06-20 10:00:00,236.27,236.48,235.7,236.19,16050.0,236.27,236.48,235.7,236.19,16050.0
2019-06-20 10:05:00,236.12,236.12,235.5,235.56,15112.0,236.12,236.12,235.5,235.56,15112.0
2019-06-20 10:10:00,235.56,236.6,235.5,236.38,21484.0,235.56,236.6,235.5,236.38,21484.0
2019-06-20 10:15:00,236.39,236.45,235.1,235.1,22139.0,236.39,236.45,235.1,235.1,22139.0
2019-06-20 10:20:00,235.01,235.34,234.89,234.91,7989.0,235.01,235.34,234.89,234.91,7989.0
2019-06-20 10:25:00,234.92,235.3,234.91,235.08,16729.0,234.92,235.3,234.91,235.08,16729.0
2019-06-20 10:30:00,235.29,235.42,235.03,235.17,9959.0,235.29,235.42,235.03,235.17,9959.0
2019-06-20 10:35:00,235.08,235.08,234.45,234.78,11502.0,235.08,235.08,234.45,234.78,11502.0
2019-06-20 10:40:00,234.68,235.1,234.68,234.68,6680.0,234.68,235.1,234.68,234.68,6680.0
2019-06-20 10:45:00,234.75,235.09,234.56,235.01,12442.0,234.75,235.09,234.56,235.01,12442.0
2019-06-20 10:50:00,235.1,235.14,234.78,234.78,26485.0,235.1,235.14,234.78,234.78,26485.0
2019-06-20 10:55:00,234.72,235.14,234.66,235.04,5613.0,234.72,235.14,234.66,235.04,5613.0
2019-06-20 11:00:00,235.07,235.35,235.07,235.17,11584.0,235.07,235.35,235.07,235.17,11584.0
2019-06-20 11:05:00,235.24,235.55,235.21,235.24,12992.0,235.24,235.55,235.21,235.24,12992.0
2019-06-20 11:10:00,235.3,235.34,234.97,235.04,11534.0,235.3,235.34,234.97,235.04,11534.0
2019-06-20 11:15:00,235.1,235.23,234.96,235.02,14702.0,235.1,235.23,234.96,235.02,14702.0
2019-06-20 11:20:00,235.02,235.09,234.82,234.91,7976.0,235.02,235.09,234.82,234.91,7976.0
2019-06-20 11:25:00,234.95,235.01,234.64,234.66,6076.0,234.95,235.01,234.64,234.66,6076.0
2019-06-20 11:30:00,234.73,235.14,234.73,234.94,5051.0,234.73,235.14,234.73,234.94,5051.0
2019-06-20 11:35:00,234.93,235.24,234.83,235.14,5675.0,234.93,235.24,234.83,235.14,5675.0
2019-06-20 11:40:00,235.17,235.39,235.05,235.25,10935.0,235.17,235.39,235.05,235.25,10935.0
2019-06-20 11:45:00,235.35,235.53,235.31,235.39,10551.0,235.35,235.53,235.31,235.39,10551.0
2019-06-20 11:50:00,235.44,235.58,235.36,235.48,18300.0,235.44,235.58,235.36,235.48,18300.0
2019-06-20 11:55:00,235.49,236.0,235.49,235.78,21071.0,235.49,236.0,235.49,235.78,21071.0
2019-06-20 12:00:00,235.89,235.91,235.36,235.46,13873.0,235.89,235.91,235.36,235.46,13873.0
2019-06-20 12:05:00,235.46,235.47,235.17,235.24,10810.0,235.46,235.47,235.17,235.24,10810.0
2019-06-20 12:10:00,235.23,235.23,234.78,234.91,12265.0,235.23,235.23,234.78,234.91,12265.0
2019-06-20 12:15:00,234.84,234.85,233.89,233.93,9998.0,234.84,234.85,233.89,233.93,9998.0
2019-06-20 12:20:00,233.95,234.44,233.89,234.35,6376.0,233.95,234.44,233.89,234.35,6376.0
2019-06-20 12:25:00,234.46,234.84,234.37,234.84,7387.0,234.46,234.84,234.37,234.84,7387.0
2019-06-20 12:30:00,234.8,234.87,234.75,234.78,5099.0,234.8,234.87,234.75,234.78,5099.0
2019-06-20 12:35:00,234.78,234.78,234.37,234.42,10792.0,234.78,234.78,234.37,234.42,10792.0
2019-06-20 12:40:00,234.47,234.67,234.22,234.52,14441.0,234.47,234.67,234.22,234.52,14441.0
2019-06-20 12:45:00,234.51,234.51,234.1,234.21,11498.0,234.51,234.51,234.1,234.21,11498.0
2019-06-20 12:50:00,234.32,234.32,234.05,234.09,4625.0,234.32,234.32,234.05,234.09,4625.0
2019-06-20 12:55:00,234.14,234.77,233.98,234.61,9615.0,234.14,234.77,233.98,234.61,9615.0
2019-06-20 13:00:00,234.56,234.71,234.48,234.67,5781.0,234.56,234.71,234.48,234.67,5781.0
2019-06-20 13:05:00,234.72,235.21,234.72,235.12,7130.0,234.72,235.21,234.72,235.12,7130.0
2019-06-20 13:10:00,235.18,235.34,235.04,235.08,7105.0,235.18,235.34,235.04,235.08,7105.0
2019-06-20 13:15:00,235.08,235.18,235.0,235.12,4050.0,235.08,235.18,235.0,235.12,4050.0
2019-06-20 13:20:00,235.19,235.28,235.09,235.2,6923.0,235.19,235.28,235.09,235.2,6923.0
2019-06-20 13:25:00,235.27,235.3,235.06,235.16,11450.0,235.27,235.3,235.06,235.16,11450.0
2019-06-20 13:30:00,235.21,235.31,235.16,235.16,13397.0,235.21,235.31,235.16,235.16,13397.0
2019-06-20 13:35:00,235.19,235.25,235.09,235.24,5540.0,235.19,235.25,235.09,235.24,5540.0
2019-06-20 13:40:00,235.27,235.51,235.1,235.12,11080.0,235.27,235.51,235.1,235.12,11080.0
2019-06-20 13:45:00,235.09,235.35,235.05,235.3,5800.0,235.09,235.35,235.05,235.3,5800.0
2019-06-20 13:50:00,235.24,235.3,234.87,234.9,7578.0,235.24,235.3,234.87,234.9,7578.0
2019-06-20 13:55:00,234.86,235.24,234.83,235.06,6121.0,234.86,235.24,234.83,235.06,6121.0
2019-06-20 14:00:00,234.99,235.23,234.9,235.2,3195.0,234.99,235.23,234.9,235.2,3195.0
2019-06-20 14:05:00,235.22,235.32,235.13,235.24,8693.0,235.22,235.32,235.13,235.24,8693.0
2019-06-20 14:10:00,235.24,235.27,235.0,235.05,9522.0,235.24,235.27,235.0,235.05,9522.0
2019-06-20 14:15:00,235.11,235.23,235.04,235.22,7215.0,235.11,235.23,235.04,235.22,7215.0
2019-06-20 14:20:00,235.2,235.22,235.1,235.22,5437.0,235.2,235.22,235.1,235.22,5437.0
2019-06-20 14:25:00,235.24,235.27,235.12,235.2,7286.0,235.24,235.27,235.12,235.2,7286.0
2019-06-20 14:30:00,235.23,235.28,235.09,235.2,19056.0,235.23,235.28,235.09,235.2,19056.0
2019-06-20 14:35:00,235.26,235.27,235.11,235.18,10416.0,235.26,235.27,235.11,235.18,10416.0
2019-06-20 14:40:00,235.17,235.32,235.14,235.26,22850.0,235.17,235.32,235.14,235.26,22850.0
2019-06-20 14:45:00,235.24,235.36,235.23,235.29,25229.0,235.24,235.36,235.23,235.29,25229.0
2019-06-20 14:50:00,235.3,235.47,235.26,235.34,23024.0,235.3,235.47,235.26,235.34,23024.0
2019-06-20 14:55:00,235.3,235.75,235.27,235.45,29809.0,235.3,235.75,235.27,235.45,29809.0
2019-06-20 15:00:00,235.46,235.55,235.19,235.33,14343.0,235.46,235.55,235.19,235.33,14343.0
2019-06-20 15:05:00,235.29,235.34,235.08,235.2,16771.0,235.29,235.34,235.08,235.2,16771.0
2019-06-20 15:10:00,235.21,235.44,235.14,235.39,16584.0,235.21,235.44,235.14,235.39,16584.0
2019-06-20 15:15:00,235.41,235.57,235.34,235.53,12631.0,235.41,235.57,235.34,235.53,12631.0
2019-06-20 15:20:00,235.63,235.63,235.18,235.24,15095.0,235.63,235.63,235.18,235.24,15095.0
2019-06-20 15:25:00,235.22,235.3,235.09,235.22,11343.0,235.22,235.3,235.09,235.22,11343.0
2019-06-20 15:30:00,235.2,235.22,235.0,235.08,7724.0,235.2,235.22,235.0,235.08,7724.0
2019-06-20 15:35:00,235.1,235.24,235.03,235.2,20318.0,235.1,235.24,235.03,235.2,20318.0
2019-06-20 15:40:00,235.2,235.25,235.09,235.2,39839.0,235.2,235.25,235.09,235.2,39839.0
2019-06-20 15:45:00,235.25,235.26,235.09,235.16,33688.0,235.25,235.26,235.09,235.16,33688.0
2019-06-20 15:50:00,235.12,235.28,234.85,234.99,34164.0,235.12,235.28,234.85,234.99,34164.0
2019-06-20 15:55:00,235.0,235.21,234.84,234.9,96795.0,235.0,235.21,234.84,234.9,96795.0
2019-06-21 09:30:00,234.67,234.88,233.9,234.28,203167.0,234.67,234.88,233.9,234.28,203167.0
2019-06-21 09:35:00,234.21,234.57,233.18,233.43,16720.0,234.21,234.57,233.18,233.43,16720.0
2019-06-21 09:40:00,233.45,234.1,233.14,233.6,23914.0,233.45,234.1,233.14,233.6,23914.0
2019-06-21 09:45:00,233.62,233.73,232.89,233.69,12963.0,233.62,233.73,232.89,233.69,12963.0
2019-06-21 09:50:00,233.46,233.64,232.74,233.14,56822.0,233.46,233.64,232.74,233.14,56822.0
2019-06-21 09:55:00,233.05,233.32,232.71,232.96,16451.0,233.05,233.32,232.71,232.96,16451.0
2019-06-21 10:00:00,233.1,233.24,232.88,233.1,20446.0,233.1,233.24,232.88,233.1,20446.0
2019-06-21 10:05:00,233.07,233.21,232.79,232.9,21642.0,233.07,233.21,232.79,232.9,21642.0
2019-06-21 10:10:00,232.99,233.13,232.7,232.86,20166.0,232.99,233.13,232.7,232.86,20166.0
2019-06-21 10:15:00,232.88,233.52,232.88,233.52,11108.0,232.88,233.52,232.88,233.52,11108.0
2019-06-21 10:20:00,233.46,234.26,233.43,233.94,40909.0,233.46,234.26,233.43,233.94,40909.0
2019-06-21 10:25:00,233.98,234.24,233.34,233.6,16210.0,233.98,234.24,233.34,233.6,16210.0
2019-06-21 10:30:00,233.87,234.3,233.87,234.17,14475.0,233.87,234.3,233.87,234.17,14475.0
2019-06-21 10:35:00,234.09,234.17,233.76,233.93,21391.0,234.09,234.17,233.76,233.93,21391.0
2019-06-21 10:40:00,233.98,234.15,233.89,234.06,15357.0,233.98,234.15,233.89,234.06,15357.0
2019-06-21 10:45:00,234.1,234.15,233.7,234.0,23619.0,234.1,234.15,233.7,234.0,23619.0
2019-06-21 10:50:00,233.94,234.19,233.9,233.96,24715.0,233.94,234.19,233.9,233.96,24715.0
2019-06-21 10:55:00,234.03,234.09,233.9,234.04,10602.0,234.03,234.09,233.9,234.04,10602.0
2019-06-21 11:00:00,234.02,234.35,233.94,234.31,48539.0,234.02,234.35,233.94,234.31,48539.0
2019-06-21 11:05:00,234.31,234.91,234.27,234.29,18597.0,234.31,234.91,234.27,234.29,18597.0
2019-06-21 11:10:00,234.29,234.36,234.03,234.15,8257.0,234.29,234.36,234.03,234.15,8257.0
2019-06-21 11:15:00,234.18,234.21,233.95,234.15,3867.0,234.18,234.21,233.95,234.15,3867.0
2019-06-21 11:20:00,234.11,234.26,233.9,233.9,19397.0,234.11,234.26,233.9,233.9,19397.0
2019-06-21 11:25:00,234.0,234.14,233.7,233.91,9011.0,234.0,234.14,233.7,233.91,9011.0
2019-06-21 11:30:00,234.02,234.14,233.86,234.11,8543.0,234.02,234.14,233.86,234.11,8543.0
2019-06-21 11:35:00,234.09,234.11,233.86,233.91,8351.0,234.09,234.11,233.86,233.91,8351.0
2019-06-21 11:40:00,233.93,234.1,233.76,233.99,7405.0,233.93,234.1,233.76,233.99,7405.0
2019-06-21 11:45:00,234.02,234.2,233.68,233.68,12096.0,234.02,234.2,233.68,233.68,12096.0
2019-06-21 11:50:00,233.76,233.79,233.31,233.41,5711.0,233.76,233.79,233.31,233.41,5711.0
2019-06-21 11:55:00,233.36,233.71,233.35,233.59,4466.0,233.36,233.71,233.35,233.59,4466.0
2019-06-21 12:00:00,233.64,234.15,233.53,233.82,12781.0,233.64,234.15,233.53,233.82,12781.0
2019-06-21 12:05:00,233.82,233.83,233.58,233.72,7389.0,233.82,233.83,233.58,233.72,7389.0
2019-06-21 12:10:00,233.69,233.96,233.66,233.87,4383.0,233.69,233.96,233.66,233.87,4383.0
2019-06-21 12:15:00,233.93,234.05,233.66,233.81,19006.0,233.93,234.05,233.66,233.81,19006.0
2019-06-21 12:20:00,233.81,234.0,233.81,233.87,7320.0,233.81,234.0,233.81,233.87,7320.0
2019-06-21 12:25:00,233.93,234.1,233.9,234.01,17535.0,233.93,234.1,233.9,234.01,17535.0
2019-06-21 12:30:00,234.05,234.1,233.94,234.02,23104.0,234.05,234.1,233.94,234.02,23104.0
2019-06-21 12:35:00,234.01,234.06,233.9,234.02,11996.0,234.01,234.06,233.9,234.02,11996.0
2019-06-21 12:40:00,233.95,234.07,233.94,233.95,10951.0,233.95,234.07,233.94,233.95,10951.0
2019-06-21 12:45:00,234.03,234.36,234.0,234.31,10574.0,234.03,234.36,234.0,234.31,10574.0
2019-06-21 12:50:00,234.31,235.66,234.27,235.42,17156.0,234.31,235.66,234.27,235.42,17156.0
2019-06-21 12:55:00,235.37,235.71,235.32,235.67,3327.0,235.37,235.71,235.32,235.67,3327.0
2019-06-21 13:00:00,235.69,236.11,235.69,235.9,9497.0,235.69,236.11,235.69,235.9,9497.0
2019-06-21 13:05:00,236.02,236.12,235.89,236.12,5442.0,236.02,236.12,235.89,236.12,5442.0
2019-06-21 13:10:00,236.13,236.4,236.08,236.4,15225.0,236.13,236.4,236.08,236.4,15225.0
2019-06-21 13:15:00,236.35,236.47,236.25,236.32,4589.0,236.35,236.47,236.25,236.32,4589.0
2019-06-21 13:20:00,236.43,236.53,236.28,236.42,4120.0,236.43,236.53,236.28,236.42,4120.0
2019-06-21 13:25:00,236.37,236.82,236.37,236.8,3845.0,236.37,236.82,236.37,236.8,3845.0
2019-06-21 13:30:00,236.75,236.95,236.66,236.71,9013.0,236.75,236.95,236.66,236.71,9013.0
2019-06-21 13:35:00,236.81,236.84,236.67,236.75,3950.0,236.81,236.84,236.67,236.75,3950.0
2019-06-21 13:40:00,236.75,237.07,236.75,237.06,7611.0,236.75,237.07,236.75,237.06,7611.0
2019-06-21 13:45:00,237.02,237.1,236.97,237.1,5108.0,237.02,237.1,236.97,237.1,5108.0
2019-06-21 13:50:00,237.06,237.23,237.01,237.13,13765.0,237.06,237.23,237.01,237.13,13765.0
2019-06-21 13:55:00,237.16,237.21,237.1,237.13,7941.0,237.16,237.21,237.1,237.13,7941.0
2019-06-21 14:00:00,237.13,237.34,237.1,237.24,4473.0,237.13,237.34,237.1,237.24,4473.0
2019-06-21 14:05:00,237.21,237.21,236.62,236.76,8556.0,237.21,237.21,236.62,236.76,8556.0
2019-06-21 14:10:00,236.82,237.01,236.75,236.85,7599.0,236.82,237.01,236.75,236.85,7599.0
2019-06-21 14:15:00,236.9,237.16,236.89,237.01,5262.0,236.9,237.16,236.89,237.01,5262.0
2019-06-21 14:20:00,237.05,237.12,236.85,236.94,5543.0,237.05,237.12,236.85,236.94,5543.0
2019-06-21 14:25:00,236.88,237.13,236.84,237.13,9471.0,236.88,237.13,236.84,237.13,9471.0
2019-06-21 14:30:00,237.11,237.4,237.05,237.4,8007.0,237.11,237.4,237.05,237.4,8007.0
2019-06-21 14:35:00,237.36,237.7,237.36,237.69,18045.0,237.36,237.7,237.36,237.69,18045.0
2019-06-21 14:40:00,237.69,237.8,237.46,237.58,9555.0,237.69,237.8,237.46,237.58,9555.0
2019-06-21 14:45:00,237.53,237.91,237.5,237.9,3105.0,237.53,237.91,237.5,237.9,3105.0
2019-06-21 14:50:00,237.86,237.86,237.47,237.48,9280.0,237.86,237.86,237.47,237.48,9280.0
2019-06-21 14:55:00,237.57,237.75,237.51,237.65,5856.0,237.57,237.75,237.51,237.65,5856.0
2019-06-21 15:00:00,237.65,237.71,237.59,237.71,4445.0,237.65,237.71,237.59,237.71,4445.0
2019-06-21 15:05:00,237.69,238.16,237.66,238.13,12474.0,237.69,238.16,237.66,238.13,12474.0
2019-06-21 15:10:00,238.19,238.23,237.81,237.81,16057.0,238.19,238.23,237.81,237.81,16057.0
2019-06-21 15:15:00,237.83,238.2,237.8,238.2,5690.0,237.83,238.2,237.8,238.2,5690.0
2019-06-21 15:20:00,238.24,238.44,238.22,238.27,11194.0,238.24,238.44,238.22,238.27,11194.0
2019-06-21 15:25:00,238.28,238.31,238.08,238.19,11057.0,238.28,238.31,238.08,238.19,11057.0
2019-06-21 15:30:00,238.14,238.39,237.98,238.34,21173.0,238.14,238.39,237.98,238.34,21173.0
2019-06-21 15:35:00,238.34,238.59,238.16,238.51,19308.0,238.34,238.59,238.16,238.51,19308.0
2019-06-21 15:40:00,238.58,238.93,238.55,238.85,15063.0,238.58,238.93,238.55,238.85,15063.0
2019-06-21 15:45:00,238.84,239.04,238.69,238.93,35796.0,238.84,239.04,238.69,238.93,35796.0
2019-06-21 15:50:00,238.92,238.94,238.53,238.57,19976.0,238.92,238.94,238.53,238.57,19976.0
2019-06-21 15:55:00,238.6,239.14,238.6,239.11,51419.0,238.6,239.14,238.6,239.11,51419.0
2019-06-24 09:30:00,238.7,239.77,238.6,239.49,30682.0,238.7,239.77,238.6,239.49,30682.0
2019-06-24 09:35:00,239.42,239.72,239.3,239.6,22899.0,239.42,239.72,239.3,239.6,22899.0
2019-06-24 09:40:00,239.61,241.31,239.35,239.37,43652.0,239.61,241.31,239.35,239.37,43652.0
2019-06-24 09:45:00,239.47,239.5,238.59,238.89,16655.0,239.47,239.5,238.59,238.89,16655.0
2019-06-24 09:50:00,238.93,239.2,238.61,238.79,11586.0,238.93,239.2,238.61,238.79,11586.0
2019-06-24 09:55:00,238.8,239.06,238.64,239.06,11868.0,238.8,239.06,238.64,239.06,11868.0
2019-06-24 10:00:00,238.97,239.14,238.68,239.04,9266.0,238.97,239.14,238.68,239.04,9266.0
2019-06-24 10:05:00,238.97,239.02,237.67,237.82,14159.0,238.97,239.02,237.67,237.82,14159.0
2019-06-24 10:10:00,237.83,237.93,237.62,237.7,17975.0,237.83,237.93,237.62,237.7,17975.0
2019-06-24 10:15:00,237.73,237.81,237.34,237.45,17262.0,237.73,237.81,237.34,237.45,17262.0
2019-06-24 10:20:00,237.35,237.48,237.18,237.43,11531.0,237.35,237.48,237.18,237.43,11531.0
2019-06-24 10:25:00,237.37,237.43,236.76,237.32,13199.0,237.37,237.43,236.76,237.32,13199.0
2019-06-24 10:30:00,237.32,237.32,236.95,236.96,5172.0,237.32,237.32,236.95,236.96,5172.0
2019-06-24 10:35:00,237.05,237.3,235.71,235.71,13980.0,237.05,237.3,235.71,235.71,13980.0
2019-06-24 10:40:00,235.82,236.11,235.33,235.56,19632.0,235.82,236.11,235.33,235.56,19632.0
2019-06-24 10:45:00,235.69,236.37,235.68,236.21,9276.0,235.69,236.37,235.68,236.21,9276.0
2019-06-24 10:50:00,236.3,236.69,236.14,236.44,8562.0,236.3,236.69,236.14,236.44,8562.0
2019-06-24 10:55:00,236.48,236.85,236.04,236.47,9108.0,236.48,236.85,236.04,236.47,9108.0
2019-06-24 11:00:00,236.58,236.72,236.39,236.66,3111.0,236.58,236.72,236.39,236.66,3111.0
2019-06-24 11:05:00,236.76,237.01,236.6,236.81,8387.0,236.76,237.01,236.6,236.81,8387.0
2019-06-24 11:10:00,236.78,237.04,236.46,236.72,12488.0,236.78,237.04,236.46,236.72,12488.0
2019-06-24 11:15:00,236.84,237.26,236.82,236.95,7734.0,236.84,237.26,236.82,236.95,7734.0
2019-06-24 11:20:00,236.81,236.81,236.07,236.22,7880.0,236.81,236.81,236.07,236.22,7880.0
2019-06-24 11:25:00,236.31,236.56,236.31,236.45,5264.0,236.31,236.56,236.31,236.45,5264.0
2019-06-24 11:30:00,236.46,236.89,236.43,236.8,3529.0,236.46,236.89,236.43,236.8,3529.0
2019-06-24 11:35:00,236.82,236.82,236.42,236.64,10113.0,236.82,236.82,236.42,236.64,10113.0
2019-06-24 11:40:00,236.68,236.95,236.67,236.91,3740.0,236.68,236.95,236.67,236.91,3740.0
2019-06-24 11:45:00,236.92,237.18,236.9,237.03,6462.0,236.92,237.18,236.9,237.03,6462.0
2019-06-24 11:50:00,237.03,237.23,237.01,237.13,6476.0,237.03,237.23,237.01,237.13,6476.0
2019-06-24 11:55:00,237.05,237.27,236.93,236.93,9188.0,237.05,237.27,236.93,236.93,9188.0
2019-06-24 12:00:00,236.94,237.02,236.57,236.67,4290.0,236.94,237.02,236.57,236.67,4290.0
2019-06-24 12:05:00,236.77,237.03,236.75,236.93,4152.0,236.77,237.03,236.75,236.93,4152.0
2019-06-24 12:10:00,236.97,237.18,236.89,237.09,4277.0,236.97,237.18,236.89,237.09,4277.0
2019-06-24 12:15:00,237.14,237.14,236.72,236.85,9015.0,237.14,237.14,236.72,236.85,9015.0
2019-06-24 12:20:00,236.98,237.17,236.93,237.14,3296.0,236.98,237.17,236.93,237.14,3296.0
2019-06-24 12:25:00,237.13,237.18,236.91,237.13,7256.0,237.13,237.18,236.91,237.13,7256.0
2019-06-24 12:30:00,237.12,237.12,236.8,236.89,5600.0,237.12,237.12,236.8,236.89,5600.0
2019-06-24 12:35:00,236.93,237.18,236.92,237.12,6303.0,236.93,237.18,236.92,237.12,6303.0
2019-06-24 12:40:00,237.12,237.25,237.0,237.07,6230.0,237.12,237.25,237.0,237.07,6230.0
2019-06-24 12:45:00,237.04,237.35,237.02,237.29,4674.0,237.04,237.35,237.02,237.29,4674.0
2019-06-24 12:50:00,237.34,237.35,236.95,237.05,13827.0,237.34,237.35,236.95,237.05,13827.0
2019-06-24 12:55:00,237.07,237.09,236.56,236.64,14717.0,237.07,237.09,236.56,236.64,14717.0
2019-06-24 13:00:00,236.57,236.73,236.04,236.38,19056.0,236.57,236.73,236.04,236.38,19056.0
2019-06-24 13:05:00,236.38,236.47,236.0,236.16,6577.0,236.38,236.47,236.0,236.16,6577.0
2019-06-24 13:10:00,236.18,236.43,236.14,236.21,7402.0,236.18,236.43,236.14,236.21,7402.0
2019-06-24 13:15:00,236.26,236.48,236.11,236.42,3850.0,236.26,236.48,236.11,236.42,3850.0
2019-06-24 13:20:00,236.46,236.49,236.11,236.22,5058.0,236.46,236.49,236.11,236.22,5058.0
2019-06-24 13:25:00,236.36,236.45,236.05,236.09,9057.0,236.36,236.45,236.05,236.09,9057.0
2019-06-24 13:30:00,236.09,236.47,236.08,236.39,4713.0,236.09,236.47,236.08,236.39,4713.0
2019-06-24 13:35:00,236.46,236.46,236.12,236.13,8673.0,236.46,236.46,236.12,236.13,8673.0
2019-06-24 13:40:00,236.17,236.17,235.85,235.93,8551.0,236.17,236.17,235.85,235.93,8551.0
2019-06-24 13:45:00,235.92,236.06,235.88,235.98,4796.0,235.92,236.06,235.88,235.98,4796.0
2019-06-24 13:50:00,236.02,236.09,235.49,235.7,11657.0,236.02,236.09,235.49,235.7,11657.0
2019-06-24 13:55:00,235.74,235.86,235.68,235.79,8916.0,235.74,235.86,235.68,235.79,8916.0
2019-06-24 14:00:00,235.75,236.21,235.75,236.15,5372.0,235.75,236.21,235.75,236.15,5372.0
2019-06-24 14:05:00,236.18,236.36,236.14,236.35,3521.0,236.18,236.36,236.14,236.35,3521.0
2019-06-24 14:10:00,236.35,236.55,236.24,236.24,8498.0,236.35,236.55,236.24,236.24,8498.0
2019-06-24 14:15:00,236.26,236.36,235.94,235.95,7600.0,236.26,236.36,235.94,235.95,7600.0
2019-06-24 14:20:00,235.94,236.0,235.56,235.67,8101.0,235.94,236.0,235.56,235.67,8101.0
2019-06-24 14:25:00,235.79,235.79,235.43,235.5,8377.0,235.79,235.79,235.43,235.5,8377.0
2019-06-24 14:30:00,235.54,235.91,235.46,235.91,4100.0,235.54,235.91,235.46,235.91,4100.0
2019-06-24 14:35:00,235.8,235.86,235.73,235.75,4544.0,235.8,235.86,235.73,235.75,4544.0
2019-06-24 14:40:00,235.77,235.87,235.43,235.63,7912.0,235.77,235.87,235.43,235.63,7912.0
2019-06-24 14:45:00,235.56,235.87,235.56,235.8,4385.0,235.56,235.87,235.56,235.8,4385.0
2019-06-24 14:50:00,235.8,235.9,235.72,235.86,5681.0,235.8,235.9,235.72,235.86,5681.0
2019-06-24 14:55:00,235.9,236.13,235.77,235.82,9920.0,235.9,236.13,235.77,235.82,9920.0
2019-06-24 15:00:00,235.87,235.93,235.56,235.62,9180.0,235.87,235.93,235.56,235.62,9180.0
2019-06-24 15:05:00,235.65,235.76,235.63,235.64,5000.0,235.65,235.76,235.63,235.64,5000.0
2019-06-24 15:10:00,235.56,235.71,235.45,235.61,10543.0,235.56,235.71,235.45,235.61,10543.0
2019-06-24 15:15:00,235.66,235.66,235.5,235.59,7572.0,235.66,235.66,235.5,235.59,7572.0
2019-06-24 15:20:00,235.62,235.96,235.58,235.9,5438.0,235.62,235.96,235.58,235.9,5438.0
2019-06-24 15:25:00,235.88,236.07,235.75,235.81,7850.0,235.88,236.07,235.75,235.81,7850.0
2019-06-24 15:30:00,235.89,235.98,235.76,235.91,10675.0,235.89,235.98,235.76,235.91,10675.0
2019-06-24 15:35:00,235.91,236.29,235.91,236.2,8719.0,235.91,236.29,235.91,236.2,8719.0
2019-06-24 15:40:00,236.25,236.55,236.17,236.48,12219.0,236.25,236.55,236.17,236.48,12219.0
2019-06-24 15:45:00,236.44,236.51,236.21,236.21,13288.0,236.44,236.51,236.21,236.21,13288.0
2019-06-24 15:50:00,236.2,236.42,236.11,236.36,17212.0,236.2,236.42,236.11,236.36,17212.0
2019-06-24 15:55:00,236.3,236.34,235.58,235.96,55568.0,236.3,236.34,235.58,235.96,55568.0
2019-06-25 09:30:00,236.4,237.18,235.99,236.94,27089.0,236.4,237.18,235.99,236.94,27089.0
2019-06-25 09:35:00,237.12,239.67,236.98,239.17,49013.0,237.12,239.67,236.98,239.17,49013.0
2019-06-25 09:40:00,239.45,241.49,238.74,240.39,41211.0,239.45,241.49,238.74,240.39,41211.0
2019-06-25 09:45:00,240.54,241.42,240.04,241.42,26771.0,240.54,241.42,240.04,241.42,26771.0
2019-06-25 09:50:00,241.31,242.39,241.3,241.96,24038.0,241.31,242.39,241.3,241.96,24038.0
2019-06-25 09:55:00,241.96,244.76,241.69,244.43,56905.0,241.96,244.76,241.69,244.43,56905.0
2019-06-25 10:00:00,244.34,244.68,243.22,243.54,63471.0,244.34,244.68,243.22,243.54,63471.0
2019-06-25 10:05:00,243.62,244.92,243.41,244.88,37264.0,243.62,244.92,243.41,244.88,37264.0
2019-06-25 10:10:00,244.82,245.35,243.58,243.88,28086.0,244.82,245.35,243.58,243.88,28086.0
2019-06-25 10:15:00,243.84,244.26,243.3,244.09,34304.0,243.84,244.26,243.3,244.09,34304.0
2019-06-25 10:20:00,243.94,243.99,243.4,243.83,39182.0,243.94,243.99,243.4,243.83,39182.0
2019-06-25 10:25:00,243.75,243.9,243.46,243.64,28055.0,243.75,243.9,243.46,243.64,28055.0
2019-06-25 10:30:00,243.5,243.82,242.6,242.8,33427.0,243.5,243.82,242.6,242.8,33427.0
2019-06-25 10:35:00,242.85,242.95,242.02,242.47,25394.0,242.85,242.95,242.02,242.47,25394.0
2019-06-25 10:40:00,242.54,243.1,242.13,242.26,17636.0,242.54,243.1,242.13,242.26,17636.0
2019-06-25 10:45:00,242.31,242.62,242.01,242.1,9725.0,242.31,242.62,242.01,242.1,9725.0
2019-06-25 10:50:00,242.12,242.5,241.92,241.96,28325.0,242.12,242.5,241.92,241.96,28325.0
2019-06-25 10:55:00,242.03,242.32,241.61,242.02,16688.0,242.03,242.32,241.61,242.02,16688.0
2019-06-25 11:00:00,242.06,242.2,241.66,241.66,6355.0,242.06,242.2,241.66,241.66,6355.0
2019-06-25 11:05:00,241.66,242.18,241.32,242.04,13147.0,241.66,242.18,241.32,242.04,13147.0
2019-06-25 11:10:00,242.1,242.28,241.77,241.77,8325.0,242.1,242.28,241.77,241.77,8325.0
2019-06-25 11:15:00,241.87,242.79,241.86,242.7,18555.0,241.87,242.79,241.86,242.7,18555.0
2019-06-25 11:20:00,242.69,243.05,242.62,242.99,9913.0,242.69,243.05,242.62,242.99,9913.0
2019-06-25 11:25:00,243.02,243.33,242.58,243.2,14450.0,243.02,243.33,242.58,243.2,14450.0
2019-06-25 11:30:00,243.29,243.42,242.9,242.9,16127.0,243.29,243.42,242.9,242.9,16127.0
2019-06-25 11:35:00,242.92,243.25,242.81,243.22,8236.0,242.92,243.25,242.81,243.22,8236.0
2019-06-25 11:40:00,243.23,243.53,243.13,243.36,13554.0,243.23,243.53,243.13,243.36,13554.0
2019-06-25 11:45:00,243.3,243.45,242.89,242.9,5872.0,243.3,243.45,242.89,242.9,5872.0
2019-06-25 11:50:00,242.84,243.11,242.84,243.05,5878.0,242.84,243.11,242.84,243.05,5878.0
2019-06-25 11:55:00,243.04,243.18,242.97,243.14,5926.0,243.04,243.18,242.97,243.14,5926.0
2019-06-25 12:00:00,243.19,243.25,242.67,242.88,10043.0,243.19,243.25,242.67,242.88,10043.0
2019-06-25 12:05:00,242.91,243.21,242.85,242.9,9769.0,242.91,243.21,242.85,242.9,9769.0
2019-06-25 12:10:00,242.92,243.59,242.83,243.5,16435.0,242.92,243.59,242.83,243.5,16435.0
2019-06-25 12:15:00,243.38,243.51,242.78,243.02,13190.0,243.38,243.51,242.78,243.02,13190.0
2019-06-25 12:20:00,242.99,243.02,242.54,242.72,8850.0,242.99,243.02,242.54,242.72,8850.0
2019-06-25 12:25:00,242.68,242.86,242.27,242.33,8151.0,242.68,242.86,242.27,242.33,8151.0
2019-06-25 12:30:00,242.34,242.52,242.17,242.22,8351.0,242.34,242.52,242.17,242.22,8351.0
2019-06-25 12:35:00,242.19,242.23,241.9,241.94,18911.0,242.19,242.23,241.9,241.94,18911.0
2019-06-25 12:40:00,241.91,242.07,241.91,242.02,8097.0,241.91,242.07,241.91,242.02,8097.0
2019-06-25 12:45:00,242.06,242.06,241.62,241.67,6350.0,242.06,242.06,241.62,241.67,6350.0
2019-06-25 12:50:00,241.61,241.73,241.54,241.73,4619.0,241.61,241.73,241.54,241.73,4619.0
2019-06-25 12:55:00,241.74,241.82,241.55,241.56,7775.0,241.74,241.82,241.55,241.56,7775.0
2019-06-25 13:00:00,241.61,241.61,240.68,241.16,14176.0,241.61,241.61,240.68,241.16,14176.0
2019-06-25 13:05:00,241.09,241.09,240.66,240.99,10288.0,241.09,241.09,240.66,240.99,10288.0
2019-06-25 13:10:00,240.99,241.08,240.65,240.71,5400.0,240.99,241.08,240.65,240.71,5400.0
2019-06-25 13:15:00,240.77,241.04,240.65,241.04,8328.0,240.77,241.04,240.65,241.04,8328.0
2019-06-25 13:20:00,241.06,241.15,240.86,240.87,8000.0,241.06,241.15,240.86,240.87,8000.0
2019-06-25 13:25:00,240.91,241.39,240.9,241.39,12163.0,240.91,241.39,240.9,241.39,12163.0
2019-06-25 13:30:00,241.42,241.61,241.2,241.48,14406.0,241.42,241.61,241.2,241.48,14406.0
2019-06-25 13:35:00,241.68,241.73,241.26,241.46,6137.0,241.68,241.73,241.26,241.46,6137.0
2019-06-25 13:40:00,241.42,241.81,241.42,241.48,6504.0,241.42,241.81,241.42,241.48,6504.0
2019-06-25 13:45:00,241.54,241.69,241.51,241.67,7690.0,241.54,241.69,241.51,241.67,7690.0
2019-06-25 13:50:00,241.59,241.67,241.14,241.33,4463.0,241.59,241.67,241.14,241.33,4463.0
2019-06-25 13:55:00,241.39,241.55,241.21,241.31,9606.0,241.39,241.55,241.21,241.31,9606.0
2019-06-25 14:00:00,241.3,241.44,241.2,241.32,5474.0,241.3,241.44,241.2,241.32,5474.0
2019-06-25 14:05:00,241.38,241.38,240.72,240.85,7644.0,241.38,241.38,240.72,240.85,7644.0
2019-06-25 14:10:00,240.85,241.11,240.74,240.95,3988.0,240.85,241.11,240.74,240.95,3988.0
2019-06-25 14:15:00,240.91,241.1,240.88,241.09,3258.0,240.91,241.1,240.88,241.09,3258.0
2019-06-25 14:20:00,240.96,241.16,240.89,240.89,8023.0,240.96,241.16,240.89,240.89,8023.0
2019-06-25 14:25:00,240.86,240.99,240.73,240.88,7100.0,240.86,240.99,240.73,240.88,7100.0
2019-06-25 14:30:00,240.87,240.95,240.28,240.28,9395.0,240.87,240.95,240.28,240.28,9395.0
2019-06-25 14:35:00,240.27,240.34,239.95,240.04,6971.0,240.27,240.34,239.95,240.04,6971.0
2019-06-25 14:40:00,240.02,240.28,240.01,240.14,8206.0,240.02,240.28,240.01,240.14,8206.0
2019-06-25 14:45:00,240.19,240.4,240.14,240.35,6129.0,240.19,240.4,240.14,240.35,6129.0
2019-06-25 14:50:00,240.39,240.49,240.19,240.36,10026.0,240.39,240.49,240.19,240.36,10026.0
2019-06-25 14:55:00,240.42,240.75,240.36,240.58,8384.0,240.42,240.75,240.36,240.58,8384.0
2019-06-25 15:00:00,240.63,241.03,240.62,240.92,14581.0,240.63,241.03,240.62,240.92,14581.0
2019-06-25 15:05:00,240.86,241.02,240.49,240.86,18024.0,240.86,241.02,240.49,240.86,18024.0
2019-06-25 15:10:00,240.9,240.98,240.31,240.31,27464.0,240.9,240.98,240.31,240.31,27464.0
2019-06-25 15:15:00,240.35,240.47,240.27,240.36,9330.0,240.35,240.47,240.27,240.36,9330.0
2019-06-25 15:20:00,240.38,240.59,240.31,240.57,9326.0,240.38,240.59,240.31,240.57,9326.0
2019-06-25 15:25:00,240.53,240.73,240.41,240.55,11812.0,240.53,240.73,240.41,240.55,11812.0
2019-06-25 15:30:00,240.55,240.62,240.36,240.45,12343.0,240.55,240.62,240.36,240.45,12343.0
2019-06-25 15:35:00,240.49,240.58,240.27,240.27,15913.0,240.49,240.58,240.27,240.27,15913.0
2019-06-25 15:40:00,240.27,240.3,239.75,239.75,25777.0,240.27,240.3,239.75,239.75,25777.0
2019-06-25 15:45:00,239.65,240.02,239.56,239.9,21895.0,239.65,240.02,239.56,239.9,21895.0
2019-06-25 15:50:00,239.89,239.95,239.59,239.93,19277.0,239.89,239.95,239.59,239.93,19277.0
2019-06-25 15:55:00,239.87,240.45,239.65,240.4,73621.0,239.87,240.45,239.65,240.4,73621.0
2019-06-26 09:30:00,241.46,242.68,240.73,240.93,35327.0,241.46,242.68,240.73,240.93,35327.0
2019-06-26 09:35:00,240.9,242.19,240.63,241.77,22778.0,240.9,242.19,240.63,241.77,22778.0
2019-06-26 09:40:00,241.7,241.86,240.3,240.3,18978.0,241.7,241.86,240.3,240.3,18978.0
2019-06-26 09:45:00,240.43,240.53,239.45,239.76,28692.0,240.43,240.53,239.45,239.76,28692.0
2019-06-26 09:50:00,239.64,239.93,239.28,239.83,9875.0,239.64,239.93,239.28,239.83,9875.0
2019-06-26 09:55:00,239.89,239.89,237.99,238.21,48751.0,239.89,239.89,237.99,238.21,48751.0
2019-06-26 10:00:00,238.24,238.25,237.73,238.14,19435.0,238.24,238.25,237.73,238.14,19435.0
2019-06-26 10:05:00,238.05,238.14,237.22,237.33,17145.0,238.05,238.14,237.22,237.33,17145.0
2019-06-26 10:10:00,237.45,237.69,237.29,237.65,7850.0,237.45,237.69,237.29,237.65,7850.0
2019-06-26 10:15:00,237.46,237.5,237.0,237.17,12125.0,237.46,237.5,237.0,237.17,12125.0
2019-06-26 10:20:00,237.14,237.22,236.63,237.03,11178.0,237.14,237.22,236.63,237.03,11178.0
2019-06-26 10:25:00,237.08,237.34,236.87,236.9,17749.0,237.08,237.34,236.87,236.9,17749.0
2019-06-26 10:30:00,237.09,237.3,237.02,237.2,7120.0,237.09,237.3,237.02,237.2,7120.0
2019-06-26 10:35:00,237.15,237.16,236.52,236.59,12776.0,237.15,237.16,236.52,236.59,12776.0
2019-06-26 10:40:00,236.6,237.23,236.56,236.65,13242.0,236.6,237.23,236.56,236.65,13242.0
2019-06-26 10:45:00,236.74,237.17,236.62,236.96,11423.0,236.74,237.17,236.62,236.96,11423.0
2019-06-26 10:50:00,236.86,237.05,236.6,236.96,8124.0,236.86,237.05,236.6,236.96,8124.0
2019-06-26 10:55:00,236.79,236.89,236.65,236.7,6923.0,236.79,236.89,236.65,236.7,6923.0
2019-06-26 11:00:00,236.63,236.76,236.17,236.76,16036.0,236.63,236.76,236.17,236.76,16036.0
2019-06-26 11:05:00,236.86,237.12,236.28,236.36,8609.0,236.86,237.12,236.28,236.36,8609.0
2019-06-26 11:10:00,236.47,237.56,236.47,236.84,19372.0,236.47,237.56,236.47,236.84,19372.0
2019-06-26 11:15:00,236.86,237.22,236.74,237.02,7933.0,236.86,237.22,236.74,237.02,7933.0
2019-06-26 11:20:00,236.99,237.69,236.93,237.46,11207.0,236.99,237.69,236.93,237.46,11207.0
2019-06-26 11:25:00,237.41,237.49,236.87,237.08,10361.0,237.41,237.49,236.87,237.08,10361.0
2019-06-26 11:30:00,237.08,237.52,236.94,237.35,10404.0,237.08,237.52,236.94,237.35,10404.0
2019-06-26 11:35:00,237.34,237.35,236.58,236.58,11929.0,237.34,237.35,236.58,236.58,11929.0
2019-06-26 11:40:00,236.73,236.73,235.96,235.96,24739.0,236.73,236.73,235.96,235.96,24739.0
2019-06-26 11:45:00,235.94,236.94,235.92,236.88,12086.0,235.94,236.94,235.92,236.88,12086.0
2019-06-26 11:50:00,236.95,236.95,236.57,236.89,12110.0,236.95,236.95,236.57,236.89,12110.0
2019-06-26 11:55:00,236.86,237.08,236.82,236.89,7273.0,236.86,237.08,236.82,236.89,7273.0
2019-06-26 12:00:00,236.98,237.32,236.98,237.22,8175.0,236.98,237.32,236.98,237.22,8175.0
2019-06-26 12:05:00,237.18,237.18,236.68,236.76,8240.0,237.18,237.18,236.68,236.76,8240.0
2019-06-26 12:10:00,236.74,236.99,236.64,236.9,5304.0,236.74,236.99,236.64,236.9,5304.0
2019-06-26 12:15:00,236.77,237.0,236.64,236.69,8132.0,236.77,237.0,236.64,236.69,8132.0
2019-06-26 12:20:00,236.7,236.76,236.54,236.55,9761.0,236.7,236.76,236.54,236.55,9761.0
2019-06-26 12:25:00,236.65,237.01,236.58,237.0,5794.0,236.65,237.01,236.58,237.0,5794.0
2019-06-26 12:30:00,236.97,237.41,236.92,237.27,8020.0,236.97,237.41,236.92,237.27,8020.0
2019-06-26 12:35:00,237.27,237.84,237.23,237.69,8581.0,237.27,237.84,237.23,237.69,8581.0
2019-06-26 12:40:00,237.68,237.85,237.5,237.78,8940.0,237.68,237.85,237.5,237.78,8940.0
2019-06-26 12:45:00,237.84,237.94,237.76,237.85,3381.0,237.84,237.94,237.76,237.85,3381.0
2019-06-26 12:50:00,237.87,237.89,237.6,237.72,7438.0,237.87,237.89,237.6,237.72,7438.0
2019-06-26 12:55:00,237.68,238.08,237.68,238.03,5750.0,237.68,238.08,237.68,238.03,5750.0
2019-06-26 13:00:00,238.04,238.08,237.75,237.84,9338.0,238.04,238.08,237.75,237.84,9338.0
2019-06-26 13:05:00,237.81,238.14,237.76,237.98,5105.0,237.81,238.14,237.76,237.98,5105.0
2019-06-26 13:10:00,237.95,238.04,237.9,238.04,3323.0,237.95,238.04,237.9,238.04,3323.0
2019-06-26 13:15:00,238.09,238.49,238.09,238.36,6911.0,238.09,238.49,238.09,238.36,6911.0
2019-06-26 13:20:00,238.36,238.37,238.09,238.12,7656.0,238.36,238.37,238.09,238.12,7656.0
2019-06-26 13:25:00,238.08,238.18,237.6,237.85,9542.0,238.08,238.18,237.6,237.85,9542.0
2019-06-26 13:30:00,237.84,238.09,237.74,238.02,4695.0,237.84,238.09,237.74,238.02,4695.0
2019-06-26 13:35:00,237.96,238.02,237.78,237.87,4733.0,237.96,238.02,237.78,237.87,4733.0
2019-06-26 13:40:00,237.78,237.78,237.61,237.77,3800.0,237.78,237.78,237.61,237.77,3800.0
2019-06-26 13:45:00,237.73,237.98,237.4,237.67,7620.0,237.73,237.98,237.4,237.67,7620.0
2019-06-26 13:50:00,237.63,237.9,237.63,237.9,4278.0,237.63,237.9,237.63,237.9,4278.0
2019-06-26 13:55:00,237.85,238.34,237.84,238.34,4759.0,237.85,238.34,237.84,238.34,4759.0
2019-06-26 14:00:00,238.35,238.35,237.98,238.02,6624.0,238.35,238.35,237.98,238.02,6624.0
2019-06-26 14:05:00,237.93,238.1,237.9,237.99,5821.0,237.93,238.1,237.9,237.99,5821.0
2019-06-26 14:10:00,238.02,238.21,238.02,238.17,4399.0,238.02,238.21,238.02,238.17,4399.0
2019-06-26 14:15:00,238.16,238.6,238.16,238.6,20692.0,238.16,238.6,238.16,238.6,20692.0
2019-06-26 14:20:00,238.61,238.69,238.39,238.41,9590.0,238.61,238.69,238.39,238.41,9590.0
2019-06-26 14:25:00,238.42,238.47,238.04,238.43,7103.0,238.42,238.47,238.04,238.43,7103.0
2019-06-26 14:30:00,238.51,238.7,238.5,238.59,5389.0,238.51,238.7,238.5,238.59,5389.0
2019-06-26 14:35:00,238.56,238.57,238.17,238.17,10374.0,238.56,238.57,238.17,238.17,10374.0
2019-06-26 14:40:00,238.26,238.3,237.71,237.78,8316.0,238.26,238.3,237.71,237.78,8316.0
2019-06-26 14:45:00,237.81,237.81,237.38,237.38,8276.0,237.81,237.81,237.38,237.38,8276.0
2019-06-26 14:50:00,237.45,237.55,237.2,237.34,7398.0,237.45,237.55,237.2,237.34,7398.0
2019-06-26 14:55:00,237.33,237.75,237.33,237.69,4758.0,237.33,237.75,237.33,237.69,4758.0
2019-06-26 15:00:00,237.66,237.81,237.49,237.5,9755.0,237.66,237.81,237.49,237.5,9755.0
2019-06-26 15:05:00,237.45,237.55,237.28,237.55,6921.0,237.45,237.55,237.28,237.55,6921.0
2019-06-26 15:10:00,237.52,237.73,237.51,237.62,8937.0,237.52,237.73,237.51,237.62,8937.0
2019-06-26 15:15:00,237.64,237.84,237.51,237.84,14009.0,237.64,237.84,237.51,237.84,14009.0
2019-06-26 15:20:00,237.92,237.97,237.6,237.73,9533.0,237.92,237.97,237.6,237.73,9533.0
2019-06-26 15:25:00,237.78,238.01,237.69,237.72,12623.0,237.78,238.01,237.69,237.72,12623.0
2019-06-26 15:30:00,237.7,237.73,237.52,237.63,13077.0,237.7,237.73,237.52,237.63,13077.0
2019-06-26 15:35:00,237.63,238.23,237.61,238.19,12820.0,237.63,238.23,237.61,238.19,12820.0
2019-06-26 15:40:00,238.18,238.55,238.17,238.44,17811.0,238.18,238.55,238.17,238.44,17811.0
2019-06-26 15:45:00,238.41,238.54,238.22,238.39,23132.0,238.41,238.54,238.22,238.39,23132.0
2019-06-26 15:50:00,238.36,238.53,238.16,238.17,20133.0,238.36,238.53,238.16,238.17,20133.0
2019-06-26 15:55:00,238.2,238.72,237.98,238.06,60117.0,238.2,238.72,237.98,238.06,60117.0
2019-06-27 09:30:00,237.91,240.0,237.83,239.61,21399.0,237.91,240.0,237.83,239.61,21399.0
2019-06-27 09:35:00,239.54,241.14,239.46,239.78,59351.0,239.54,241.14,239.46,239.78,59351.0
2019-06-27 09:40:00,239.97,241.13,239.97,240.21,16930.0,239.97,241.13,239.97,240.21,16930.0
2019-06-27 09:45:00,240.24,240.25,239.45,239.83,15439.0,240.24,240.25,239.45,239.83,15439.0
2019-06-27 09:50:00,239.87,240.36,239.54,240.35,14233.0,239.87,240.36,239.54,240.35,14233.0
2019-06-27 09:55:00,240.28,240.54,239.87,240.41,16938.0,240.28,240.54,239.87,240.41,16938.0
2019-06-27 10:00:00,240.54,240.61,239.76,240.33,16003.0,240.54,240.61,239.76,240.33,16003.0
2019-06-27 10:05:00,240.48,241.0,240.46,240.68,13802.0,240.48,241.0,240.46,240.68,13802.0
2019-06-27 10:10:00,240.79,240.95,240.3,240.83,24425.0,240.79,240.95,240.3,240.83,24425.0
2019-06-27 10:15:00,240.7,240.85,240.5,240.6,15795.0,240.7,240.85,240.5,240.6,15795.0
2019-06-27 10:20:00,240.55,240.66,240.35,240.64,13615.0,240.55,240.66,240.35,240.64,13615.0
2019-06-27 10:25:00,240.68,240.71,239.93,240.08,22475.0,240.68,240.71,239.93,240.08,22475.0
2019-06-27 10:30:00,240.28,240.48,239.77,239.77,16420.0,240.28,240.48,239.77,239.77,16420.0
2019-06-27 10:35:00,239.7,240.36,239.67,240.11,11919.0,239.7,240.36,239.67,240.11,11919.0
2019-06-27 10:40:00,240.14,240.32,239.67,239.9,11388.0,240.14,240.32,239.67,239.9,11388.0
2019-06-27 10:45:00,239.85,240.1,239.77,240.01,11285.0,239.85,240.1,239.77,240.01,11285.0
2019-06-27 10:50:00,239.94,240.16,239.74,239.85,22892.0,239.94,240.16,239.74,239.85,22892.0
2019-06-27 10:55:00,239.81,240.25,239.75,240.0,31001.0,239.81,240.25,239.75,240.0,31001.0
2019-06-27 11:00:00,240.02,240.1,239.89,239.95,26209.0,240.02,240.1,239.89,239.95,26209.0
2019-06-27 11:05:00,239.97,240.41,239.86,240.36,17091.0,239.97,240.41,239.86,240.36,17091.0
2019-06-27 11:10:00,240.4,240.44,239.76,239.76,15344.0,240.4,240.44,239.76,239.76,15344.0
2019-06-27 11:15:00,239.76,240.0,239.31,239.56,9475.0,239.76,240.0,239.31,239.56,9475.0
2019-06-27 11:20:00,239.56,239.76,239.14,239.27,15123.0,239.56,239.76,239.14,239.27,15123.0
2019-06-27 11:25:00,239.27,239.7,238.94,238.95,18721.0,239.27,239.7,238.94,238.95,18721.0
2019-06-27 11:30:00,239.09,239.86,239.08,239.86,4220.0,239.09,239.86,239.08,239.86,4220.0
2019-06-27 11:35:00,239.85,240.24,239.83,240.0,16997.0,239.85,240.24,239.83,240.0,16997.0
2019-06-27 11:40:00,239.96,240.22,239.85,239.9,13253.0,239.96,240.22,239.85,239.9,13253.0
2019-06-27 11:45:00,239.85,240.04,239.76,239.76,12376.0,239.85,240.04,239.76,239.76,12376.0
2019-06-27 11:50:00,239.86,240.04,239.82,239.96,6570.0,239.86,240.04,239.82,239.96,6570.0
2019-06-27 11:55:00,240.0,240.11,239.28,239.66,13892.0,240.0,240.11,239.28,239.66,13892.0
2019-06-27 12:00:00,239.69,239.73,239.45,239.49,10870.0,239.69,239.73,239.45,239.49,10870.0
2019-06-27 12:05:00,239.49,239.79,239.42,239.7,5606.0,239.49,239.79,239.42,239.7,5606.0
2019-06-27 12:10:00,239.77,240.02,239.7,239.9,9974.0,239.77,240.02,239.7,239.9,9974.0
2019-06-27 12:15:00,239.95,240.06,239.87,240.0,12990.0,239.95,240.06,239.87,240.0,12990.0
2019-06-27 12:20:00,239.97,240.06,239.78,239.81,16800.0,239.97,240.06,239.78,239.81,16800.0
2019-06-27 12:25:00,239.82,239.92,239.75,239.86,5659.0,239.82,239.92,239.75,239.86,5659.0
2019-06-27 12:30:00,239.91,239.95,239.48,239.75,15974.0,239.91,239.95,239.48,239.75,15974.0
2019-06-27 12:35:00,239.79,239.79,239.52,239.59,7077.0,239.79,239.79,239.52,239.59,7077.0
2019-06-27 12:40:00,239.66,239.67,239.39,239.65,6158.0,239.66,239.67,239.39,239.65,6158.0
2019-06-27 12:45:00,239.64,239.66,239.57,239.59,5677.0,239.64,239.66,239.57,239.59,5677.0
2019-06-27 12:50:00,239.69,239.86,239.66,239.66,7002.0,239.69,239.86,239.66,239.66,7002.0
2019-06-27 12:55:00,239.62,239.78,239.53,239.6,8136.0,239.62,239.78,239.53,239.6,8136.0
2019-06-27 13:00:00,239.62,239.8,239.62,239.75,2900.0,239.62,239.8,239.62,239.75,2900.0
2019-06-27 13:05:00,239.77,240.03,239.73,239.94,6800.0,239.77,240.03,239.73,239.94,6800.0
2019-06-27 13:10:00,239.93,240.03,239.81,240.0,9306.0,239.93,240.03,239.81,240.0,9306.0
2019-06-27 13:15:00,240.0,240.03,239.78,239.87,8611.0,240.0,240.03,239.78,239.87,8611.0
2019-06-27 13:20:00,239.84,240.03,239.84,240.01,14495.0,239.84,240.03,239.84,240.01,14495.0
2019-06-27 13:25:00,239.96,240.01,239.86,239.92,9055.0,239.96,240.01,239.86,239.92,9055.0
2019-06-27 13:30:00,239.96,240.02,239.92,239.97,8000.0,239.96,240.02,239.92,239.97,8000.0
2019-06-27 13:35:00,240.0,240.05,239.86,239.88,21818.0,240.0,240.05,239.86,239.88,21818.0
2019-06-27 13:40:00,239.91,240.0,239.67,239.67,10100.0,239.91,240.0,239.67,239.67,10100.0
2019-06-27 13:45:00,239.67,239.78,239.5,239.69,14032.0,239.67,239.78,239.5,239.69,14032.0
2019-06-27 13:50:00,239.72,239.99,239.68,239.99,5947.0,239.72,239.99,239.68,239.99,5947.0
2019-06-27 13:55:00,239.94,240.36,239.89,240.16,27415.0,239.94,240.36,239.89,240.16,27415.0
2019-06-27 14:00:00,240.2,240.32,239.95,240.2,13858.0,240.2,240.32,239.95,240.2,13858.0
2019-06-27 14:05:00,240.2,240.2,240.01,240.02,10300.0,240.2,240.2,240.01,240.02,10300.0
2019-06-27 14:10:00,240.03,240.42,240.02,240.36,28794.0,240.03,240.42,240.02,240.36,28794.0
2019-06-27 14:15:00,240.37,240.62,240.31,240.4,13395.0,240.37,240.62,240.31,240.4,13395.0
2019-06-27 14:20:00,240.4,240.47,240.1,240.23,7685.0,240.4,240.47,240.1,240.23,7685.0
2019-06-27 14:25:00,240.24,240.29,239.99,240.2,8100.0,240.24,240.29,239.99,240.2,8100.0
2019-06-27 14:30:00,240.21,240.23,240.11,240.2,7009.0,240.21,240.23,240.11,240.2,7009.0
2019-06-27 14:35:00,240.17,240.23,240.11,240.2,5203.0,240.17,240.23,240.11,240.2,5203.0
2019-06-27 14:40:00,240.25,240.25,240.06,240.09,14881.0,240.25,240.25,240.06,240.09,14881.0
2019-06-27 14:45:00,240.14,240.29,240.06,240.23,9262.0,240.14,240.29,240.06,240.23,9262.0
2019-06-27 14:50:00,240.27,240.32,240.12,240.29,10003.0,240.27,240.32,240.12,240.29,10003.0
2019-06-27 14:55:00,240.24,240.28,240.0,240.05,13475.0,240.24,240.28,240.0,240.05,13475.0
2019-06-27 15:00:00,240.05,240.17,239.88,240.07,14331.0,240.05,240.17,239.88,240.07,14331.0
2019-06-27 15:05:00,240.07,240.1,239.98,239.98,5085.0,240.07,240.1,239.98,239.98,5085.0
2019-06-27 15:10:00,240.02,240.15,239.97,240.09,15619.0,240.02,240.15,239.97,240.09,15619.0
2019-06-27 15:15:00,240.1,240.2,240.09,240.13,12325.0,240.1,240.2,240.09,240.13,12325.0
2019-06-27 15:20:00,240.17,240.2,240.03,240.1,10062.0,240.17,240.2,240.03,240.1,10062.0
2019-06-27 15:25:00,240.09,240.34,240.09,240.3,15072.0,240.09,240.34,240.09,240.3,15072.0
2019-06-27 15:30:00,240.25,240.27,240.11,240.15,18784.0,240.25,240.27,240.11,240.15,18784.0
2019-06-27 15:35:00,240.17,240.22,239.98,240.07,16288.0,240.17,240.22,239.98,240.07,16288.0
2019-06-27 15:40:00,240.08,240.25,240.02,240.22,36000.0,240.08,240.25,240.02,240.22,36000.0
2019-06-27 15:45:00,240.22,240.24,239.87,240.01,19662.0,240.22,240.24,239.87,240.01,19662.0
2019-06-27 15:50:00,240.06,240.2,239.82,239.93,18921.0,240.06,240.2,239.82,239.93,18921.0
2019-06-27 15:55:00,239.9,240.05,239.7,239.71,42751.0,239.9,240.05,239.7,239.71,42751.0
2019-06-28 09:30:00,236.14,237.14,235.48,236.13,57363.0,236.14,237.14,235.48,236.13,57363.0
2019-06-28 09:35:00,236.06,236.31,235.26,236.19,26375.0,236.06,236.31,235.26,236.19,26375.0
2019-06-28 09:40:00,236.09,237.29,235.67,236.72,53639.0,236.09,237.29,235.67,236.72,53639.0
2019-06-28 09:45:00,236.81,236.92,235.4,235.75,25278.0,236.81,236.92,235.4,235.75,25278.0
2019-06-28 09:50:00,235.75,235.85,234.7,235.53,29078.0,235.75,235.85,234.7,235.53,29078.0
2019-06-28 09:55:00,235.6,236.48,235.6,236.42,18386.0,235.6,236.48,235.6,236.42,18386.0
2019-06-28 10:00:00,236.42,236.42,235.63,235.63,20854.0,236.42,236.42,235.63,235.63,20854.0
2019-06-28 10:05:00,235.59,235.59,234.98,235.11,20828.0,235.59,235.59,234.98,235.11,20828.0
2019-06-28 10:10:00,235.08,235.85,235.03,235.84,19964.0,235.08,235.85,235.03,235.84,19964.0
2019-06-28 10:15:00,235.76,236.35,235.39,236.21,18288.0,235.76,236.35,235.39,236.21,18288.0
2019-06-28 10:20:00,236.22,236.5,236.12,236.32,15739.0,236.22,236.5,236.12,236.32,15739.0
2019-06-28 10:25:00,236.34,236.4,235.78,235.84,25075.0,236.34,236.4,235.78,235.84,25075.0
2019-06-28 10:30:00,235.84,236.49,235.79,236.43,11100.0,235.84,236.49,235.79,236.43,11100.0
2019-06-28 10:35:00,236.48,236.5,236.22,236.3,17188.0,236.48,236.5,236.22,236.3,17188.0
2019-06-28 10:40:00,236.3,236.39,235.97,236.21,16907.0,236.3,236.39,235.97,236.21,16907.0
2019-06-28 10:45:00,236.21,236.32,236.02,236.12,21248.0,236.21,236.32,236.02,236.12,21248.0
2019-06-28 10:50:00,236.09,236.15,235.1,235.29,36129.0,236.09,236.15,235.1,235.29,36129.0
2019-06-28 10:55:00,235.29,235.7,235.05,235.05,17001.0,235.29,235.7,235.05,235.05,17001.0
2019-06-28 11:00:00,235.18,235.95,235.18,235.92,11048.0,235.18,235.95,235.18,235.92,11048.0
2019-06-28 11:05:00,235.87,236.22,235.85,236.22,6546.0,235.87,236.22,235.85,236.22,6546.0
2019-06-28 11:10:00,236.19,236.47,236.15,236.42,11349.0,236.19,236.47,236.15,236.42,11349.0
2019-06-28 11:15:00,236.37,236.5,236.11,236.46,17610.0,236.37,236.5,236.11,236.46,17610.0
2019-06-28 11:20:00,236.46,236.77,236.29,236.46,15355.0,236.46,236.77,236.29,236.46,15355.0
2019-06-28 11:25:00,236.45,236.82,236.44,236.57,12293.0,236.45,236.82,236.44,236.57,12293.0
2019-06-28 11:30:00,236.45,236.63,236.38,236.53,3722.0,236.45,236.63,236.38,236.53,3722.0
2019-06-28 11:35:00,236.46,236.53,236.23,236.32,6828.0,236.46,236.53,236.23,236.32,6828.0
2019-06-28 11:40:00,236.25,236.58,236.22,236.33,5320.0,236.25,236.58,236.22,236.33,5320.0
2019-06-28 11:45:00,236.39,236.39,236.18,236.31,8498.0,236.39,236.39,236.18,236.31,8498.0
2019-06-28 11:50:00,236.3,236.3,236.08,236.25,7150.0,236.3,236.3,236.08,236.25,7150.0
2019-06-28 11:55:00,236.24,236.88,236.2,236.69,20120.0,236.24,236.88,236.2,236.69,20120.0
2019-06-28 12:00:00,236.64,236.86,236.52,236.8,7968.0,236.64,236.86,236.52,236.8,7968.0
2019-06-28 12:05:00,236.81,236.82,236.34,236.58,12261.0,236.81,236.82,236.34,236.58,12261.0
2019-06-28 12:10:00,236.45,236.51,236.2,236.34,6378.0,236.45,236.51,236.2,236.34,6378.0
2019-06-28 12:15:00,236.3,236.55,236.3,236.52,4463.0,236.3,236.55,236.3,236.52,4463.0
2019-06-28 12:20:00,236.49,236.75,236.36,236.67,8124.0,236.49,236.75,236.36,236.67,8124.0
2019-06-28 12:25:00,236.64,236.78,236.42,236.58,21857.0,236.64,236.78,236.42,236.58,21857.0
2019-06-28 12:30:00,236.53,236.81,236.49,236.77,9266.0,236.53,236.81,236.49,236.77,9266.0
2019-06-28 12:35:00,236.71,236.97,236.71,236.89,5590.0,236.71,236.97,236.71,236.89,5590.0
2019-06-28 12:40:00,236.95,236.98,236.64,236.8,12717.0,236.95,236.98,236.64,236.8,12717.0
2019-06-28 12:45:00,236.82,236.89,236.73,236.86,5165.0,236.82,236.89,236.73,236.86,5165.0
2019-06-28 12:50:00,236.92,236.97,236.59,236.7,9758.0,236.92,236.97,236.59,236.7,9758.0
2019-06-28 12:55:00,236.79,236.88,236.7,236.79,4270.0,236.79,236.88,236.7,236.79,4270.0
2019-06-28 13:00:00,236.77,236.9,236.77,236.83,4613.0,236.77,236.9,236.77,236.83,4613.0
2019-06-28 13:05:00,236.81,236.96,236.8,236.96,5299.0,236.81,236.96,236.8,236.96,5299.0
2019-06-28 13:10:00,236.84,237.03,236.7,236.79,13760.0,236.84,237.03,236.7,236.79,13760.0
2019-06-28 13:15:00,236.81,236.96,236.64,236.75,5690.0,236.81,236.96,236.64,236.75,5690.0
2019-06-28 13:20:00,236.76,236.76,236.37,236.63,6789.0,236.76,236.76,236.37,236.63,6789.0
2019-06-28 13:25:00,236.63,236.67,236.3,236.31,10884.0,236.63,236.67,236.3,236.31,10884.0
2019-06-28 13:30:00,236.3,236.3,236.01,236.05,7200.0,236.3,236.3,236.01,236.05,7200.0
2019-06-28 13:35:00,236.12,236.32,236.01,236.06,9883.0,236.12,236.32,236.01,236.06,9883.0
2019-06-28 13:40:00,236.05,236.06,235.67,235.67,6246.0,236.05,236.06,235.67,235.67,6246.0
2019-06-28 13:45:00,235.55,235.72,235.32,235.36,15816.0,235.55,235.72,235.32,235.36,15816.0
2019-06-28 13:50:00,235.31,235.31,235.05,235.08,14090.0,235.31,235.31,235.05,235.08,14090.0
2019-06-28 13:55:00,235.08,235.14,234.86,234.89,12323.0,235.08,235.14,234.86,234.89,12323.0
2019-06-28 14:00:00,234.82,235.03,234.6,234.99,9782.0,234.82,235.03,234.6,234.99,9782.0
2019-06-28 14:05:00,234.92,234.93,234.74,234.8,9120.0,234.92,234.93,234.74,234.8,9120.0
2019-06-28 14:10:00,234.83,234.84,234.04,234.04,19498.0,234.83,234.84,234.04,234.04,19498.0
2019-06-28 14:15:00,234.09,234.32,234.01,234.07,7867.0,234.09,234.32,234.01,234.07,7867.0
2019-06-28 14:20:00,234.08,234.3,234.06,234.06,11055.0,234.08,234.3,234.06,234.06,11055.0
2019-06-28 14:25:00,234.13,234.22,233.91,233.93,10406.0,234.13,234.22,233.91,233.93,10406.0
2019-06-28 14:30:00,233.82,234.08,233.74,233.92,10999.0,233.82,234.08,233.74,233.92,10999.0
2019-06-28 14:35:00,233.94,233.94,233.64,233.79,9657.0,233.94,233.94,233.64,233.79,9657.0
2019-06-28 14:40:00,233.8,234.02,233.7,233.74,13059.0,233.8,234.02,233.7,233.74,13059.0
2019-06-28 14:45:00,233.74,234.04,233.7,233.87,6183.0,233.74,234.04,233.7,233.87,6183.0
2019-06-28 14:50:00,233.88,233.94,233.54,233.57,8253.0,233.88,233.94,233.54,233.57,8253.0
2019-06-28 14:55:00,233.55,233.79,233.46,233.74,8565.0,233.55,233.79,233.46,233.74,8565.0
2019-06-28 15:00:00,233.8,233.99,233.78,233.9,8903.0,233.8,233.99,233.78,233.9,8903.0
2019-06-28 15:05:00,233.88,234.47,233.88,234.33,25967.0,233.88,234.47,233.88,234.33,25967.0
2019-06-28 15:10:00,234.33,234.49,234.03,234.16,9457.0,234.33,234.49,234.03,234.16,9457.0
2019-06-28 15:15:00,234.16,234.16,233.86,233.89,7200.0,234.16,234.16,233.86,233.89,7200.0
2019-06-28 15:20:00,233.93,234.05,233.73,233.87,11732.0,233.93,234.05,233.73,233.87,11732.0
2019-06-28 15:25:00,233.91,233.91,233.54,233.74,12674.0,233.91,233.91,233.54,233.74,12674.0
2019-06-28 15:30:00,233.79,234.1,233.73,234.03,17237.0,233.79,234.1,233.73,234.03,17237.0
2019-06-28 15:35:00,234.02,234.43,234.0,234.35,16983.0,234.02,234.43,234.0,234.35,16983.0
2019-06-28 15:40:00,234.37,234.65,234.37,234.61,15531.0,234.37,234.65,234.37,234.61,15531.0
2019-06-28 15:45:00,234.64,234.88,234.51,234.85,22135.0,234.64,234.88,234.51,234.85,22135.0
2019-06-28 15:50:00,234.86,235.14,234.7,234.8,34512.0,234.86,235.14,234.7,234.8,34512.0
2019-06-28 15:55:00,234.81,234.81,233.65,233.8,155021.0,234.81,234.81,233.65,233.8,155021.0
2019-07-01 09:30:00,236.59,237.2,235.27,235.84,35392.0,236.59,237.2,235.27,235.84,35392.0
2019-07-01 09:35:00,235.81,236.55,235.29,236.55,29397.0,235.81,236.55,235.29,236.55,29397.0
2019-07-01 09:40:00,236.61,238.03,236.43,237.97,22336.0,236.61,238.03,236.43,237.97,22336.0
2019-07-01 09:45:00,237.87,238.0,237.4,237.49,13081.0,237.87,238.0,237.4,237.49,13081.0
2019-07-01 09:50:00,237.5,237.71,236.91,236.97,16228.0,237.5,237.71,236.91,236.97,16228.0
2019-07-01 09:55:00,237.22,237.22,236.69,236.89,10290.0,237.22,237.22,236.69,236.89,10290.0
2019-07-01 10:00:00,236.93,237.64,236.81,237.38,12509.0,236.93,237.64,236.81,237.38,12509.0
2019-07-01 10:05:00,237.37,237.62,237.12,237.27,20559.0,237.37,237.62,237.12,237.27,20559.0
2019-07-01 10:10:00,237.3,237.41,236.71,237.25,12313.0,237.3,237.41,236.71,237.25,12313.0
2019-07-01 10:15:00,237.33,237.34,236.72,236.72,10908.0,237.33,237.34,236.72,236.72,10908.0
2019-07-01 10:20:00,236.76,236.96,236.25,236.32,12121.0,236.76,236.96,236.25,236.32,12121.0
2019-07-01 10:25:00,236.25,236.41,236.06,236.31,5877.0,236.25,236.41,236.06,236.31,5877.0
2019-07-01 10:30:00,236.39,236.7,235.79,236.13,15400.0,236.39,236.7,235.79,236.13,15400.0
2019-07-01 10:35:00,236.09,236.76,236.08,236.16,17073.0,236.09,236.76,236.08,236.16,17073.0
2019-07-01 10:40:00,236.21,236.35,236.13,236.22,6116.0,236.21,236.35,236.13,236.22,6116.0
2019-07-01 10:45:00,236.18,236.66,236.18,236.66,5017.0,236.18,236.66,236.18,236.66,5017.0
2019-07-01 10:50:00,236.62,237.15,236.57,236.59,9676.0,236.62,237.15,236.57,236.59,9676.0
2019-07-01 10:55:00,236.67,237.02,236.67,236.78,17539.0,236.67,237.02,236.67,236.78,17539.0
2019-07-01 11:00:00,236.82,237.88,236.82,237.7,22867.0,236.82,237.88,236.82,237.7,22867.0
2019-07-01 11:05:00,237.67,237.86,237.62,237.69,5700.0,237.67,237.86,237.62,237.69,5700.0
2019-07-01 11:10:00,237.65,237.89,237.48,237.48,6365.0,237.65,237.89,237.48,237.48,6365.0
2019-07-01 11:15:00,237.43,237.68,236.9,237.15,22947.0,237.43,237.68,236.9,237.15,22947.0
2019-07-01 11:20:00,237.15,237.25,236.96,237.07,16124.0,237.15,237.25,236.96,237.07,16124.0
2019-07-01 11:25:00,237.05,237.19,236.83,236.85,7446.0,237.05,237.19,236.83,236.85,7446.0
2019-07-01 11:30:00,236.85,236.97,236.61,236.86,7608.0,236.85,236.97,236.61,236.86,7608.0
2019-07-01 11:35:00,236.87,237.33,236.74,237.2,7184.0,236.87,237.33,236.74,237.2,7184.0
2019-07-01 11:40:00,237.2,237.33,236.95,237.09,6738.0,237.2,237.33,236.95,237.09,6738.0
2019-07-01 11:45:00,237.21,237.5,237.12,237.34,6497.0,237.21,237.5,237.12,237.34,6497.0
2019-07-01 11:50:00,237.5,237.68,237.38,237.45,4754.0,237.5,237.68,237.38,237.45,4754.0
2019-07-01 11:55:00,237.43,237.5,237.31,237.4,5533.0,237.43,237.5,237.31,237.4,5533.0
2019-07-01 12:00:00,237.32,237.37,236.98,237.3,10072.0,237.32,237.37,236.98,237.3,10072.0
2019-07-01 12:05:00,237.15,237.31,237.0,237.04,13229.0,237.15,237.31,237.0,237.04,13229.0
2019-07-01 12:10:00,237.05,237.31,236.89,237.1,11081.0,237.05,237.31,236.89,237.1,11081.0
2019-07-01 12:15:00,237.09,237.09,236.57,236.62,8372.0,237.09,237.09,236.57,236.62,8372.0
2019-07-01 12:20:00,236.65,236.75,236.35,236.52,10285.0,236.65,236.75,236.35,236.52,10285.0
2019-07-01 12:25:00,236.42,236.42,235.95,236.11,11285.0,236.42,236.42,235.95,236.11,11285.0
2019-07-01 12:30:00,236.14,236.27,235.74,235.96,24278.0,236.14,236.27,235.74,235.96,24278.0
2019-07-01 12:35:00,235.93,235.93,235.56,235.74,6689.0,235.93,235.93,235.56,235.74,6689.0
2019-07-01 12:40:00,235.76,235.76,235.45,235.7,8309.0,235.76,235.76,235.45,235.7,8309.0
2019-07-01 12:45:00,235.58,235.81,235.48,235.78,10100.0,235.58,235.81,235.48,235.78,10100.0
2019-07-01 12:50:00,235.84,235.84,235.55,235.82,3300.0,235.84,235.84,235.55,235.82,3300.0
2019-07-01 12:55:00,235.8,235.83,235.51,235.52,3654.0,235.8,235.83,235.51,235.52,3654.0
2019-07-01 13:00:00,235.65,235.69,235.35,235.47,5200.0,235.65,235.69,235.35,235.47,5200.0
2019-07-01 13:05:00,235.46,235.69,235.3,235.57,10043.0,235.46,235.69,235.3,235.57,10043.0
2019-07-01 13:10:00,235.54,235.66,235.14,235.2,4016.0,235.54,235.66,235.14,235.2,4016.0
2019-07-01 13:15:00,235.09,235.23,234.9,235.07,5847.0,235.09,235.23,234.9,235.07,5847.0
2019-07-01 13:20:00,235.03,235.19,235.02,235.13,4389.0,235.03,235.19,235.02,235.13,4389.0
2019-07-01 13:25:00,235.21,235.3,235.08,235.28,2877.0,235.21,235.3,235.08,235.28,2877.0
2019-07-01 13:30:00,235.33,235.33,235.02,235.22,5340.0,235.33,235.33,235.02,235.22,5340.0
2019-07-01 13:35:00,235.2,235.49,235.19,235.47,4417.0,235.2,235.49,235.19,235.47,4417.0
2019-07-01 13:40:00,235.46,235.49,235.26,235.26,5123.0,235.46,235.49,235.26,235.26,5123.0
2019-07-01 13:45:00,235.25,235.47,235.24,235.36,5900.0,235.25,235.47,235.24,235.36,5900.0
2019-07-01 13:50:00,235.38,235.43,235.18,235.23,4800.0,235.38,235.43,235.18,235.23,4800.0
2019-07-01 13:55:00,235.17,235.47,235.17,235.47,3906.0,235.17,235.47,235.17,235.47,3906.0
2019-07-01 14:00:00,235.53,235.59,235.13,235.24,4900.0,235.53,235.59,235.13,235.24,4900.0
2019-07-01 14:05:00,235.34,235.38,234.94,235.06,7388.0,235.34,235.38,234.94,235.06,7388.0
2019-07-01 14:10:00,235.06,235.2,234.95,235.02,3746.0,235.06,235.2,234.95,235.02,3746.0
2019-07-01 14:15:00,235.01,235.02,234.58,234.6,8435.0,235.01,235.02,234.58,234.6,8435.0
2019-07-01 14:20:00,234.56,234.79,234.56,234.59,3750.0,234.56,234.79,234.56,234.59,3750.0
2019-07-01 14:25:00,234.62,234.67,234.26,234.54,8904.0,234.62,234.67,234.26,234.54,8904.0
2019-07-01 14:30:00,234.5,234.73,234.39,234.67,2400.0,234.5,234.73,234.39,234.67,2400.0
2019-07-01 14:35:00,234.74,234.78,234.33,234.35,6867.0,234.74,234.78,234.33,234.35,6867.0
2019-07-01 14:40:00,234.39,234.57,234.31,234.51,6562.0,234.39,234.57,234.31,234.51,6562.0
2019-07-01 14:45:00,234.55,234.6,234.24,234.45,7680.0,234.55,234.6,234.24,234.45,7680.0
2019-07-01 14:50:00,234.44,234.48,234.23,234.36,4700.0,234.44,234.48,234.23,234.36,4700.0
2019-07-01 14:55:00,234.33,234.44,234.13,234.13,4977.0,234.33,234.44,234.13,234.13,4977.0
2019-07-01 15:00:00,234.3,234.6,234.29,234.58,3716.0,234.3,234.6,234.29,234.58,3716.0
2019-07-01 15:05:00,234.58,234.76,234.51,234.7,8172.0,234.58,234.76,234.51,234.7,8172.0
2019-07-01 15:10:00,234.69,234.93,234.64,234.78,13946.0,234.69,234.93,234.64,234.78,13946.0
2019-07-01 15:15:00,234.76,234.76,234.23,234.37,9312.0,234.76,234.76,234.23,234.37,9312.0
2019-07-01 15:20:00,234.43,234.48,234.26,234.34,5125.0,234.43,234.48,234.26,234.34,5125.0
2019-07-01 15:25:00,234.3,234.53,234.22,234.37,10324.0,234.3,234.53,234.22,234.37,10324.0
2019-07-01 15:30:00,234.43,234.71,234.41,234.56,13897.0,234.43,234.71,234.41,234.56,13897.0
2019-07-01 15:35:00,234.46,234.86,234.38,234.77,19940.0,234.46,234.86,234.38,234.77,19940.0
2019-07-01 15:40:00,234.83,234.92,234.68,234.82,14220.0,234.83,234.92,234.68,234.82,14220.0
2019-07-01 15:45:00,234.87,235.19,234.8,235.08,24093.0,234.87,235.19,234.8,235.08,24093.0
2019-07-01 15:50:00,235.08,235.32,235.07,235.22,15993.0,235.08,235.32,235.07,235.22,15993.0
2019-07-01 15:55:00,235.1,235.9,235.1,235.39,95244.0,235.1,235.9,235.1,235.39,95244.0
2019-07-02 09:30:00,236.27,236.31,233.39,234.63,18160.0,236.27,236.31,233.39,234.63,18160.0
2019-07-02 09:35:00,234.5,235.8,234.5,235.54,9656.0,234.5,235.8,234.5,235.54,9656.0
2019-07-02 09:40:00,235.78,235.85,235.46,235.74,16245.0,235.78,235.85,235.46,235.74,16245.0
2019-07-02 09:45:00,235.81,235.87,234.58,235.0,9298.0,235.81,235.87,234.58,235.0,9298.0
2019-07-02 09:50:00,235.0,235.71,234.98,235.39,14455.0,235.0,235.71,234.98,235.39,14455.0
2019-07-02 09:55:00,235.57,235.75,235.33,235.72,10611.0,235.57,235.75,235.33,235.72,10611.0
2019-07-02 10:00:00,235.75,235.81,235.41,235.58,28617.0,235.75,235.81,235.41,235.58,28617.0
2019-07-02 10:05:00,235.51,235.8,235.28,235.67,30412.0,235.51,235.8,235.28,235.67,30412.0
2019-07-02 10:10:00,235.63,235.8,235.49,235.75,27875.0,235.63,235.8,235.49,235.75,27875.0
2019-07-02 10:15:00,235.69,235.78,235.47,235.62,9953.0,235.69,235.78,235.47,235.62,9953.0
2019-07-02 10:20:00,235.62,235.8,235.15,235.35,44515.0,235.62,235.8,235.15,235.35,44515.0
2019-07-02 10:25:00,235.47,235.82,235.43,235.73,9493.0,235.47,235.82,235.43,235.73,9493.0
2019-07-02 10:30:00,235.73,235.82,235.52,235.64,10834.0,235.73,235.82,235.52,235.64,10834.0
2019-07-02 10:35:00,235.6,235.62,235.34,235.6,7771.0,235.6,235.62,235.34,235.6,7771.0
2019-07-02 10:40:00,235.6,235.61,235.38,235.4,11330.0,235.6,235.61,235.38,235.4,11330.0
2019-07-02 10:45:00,235.39,235.41,235.19,235.33,6951.0,235.39,235.41,235.19,235.33,6951.0
2019-07-02 10:50:00,235.28,235.45,235.13,235.34,7297.0,235.28,235.45,235.13,235.34,7297.0
2019-07-02 10:55:00,235.32,235.34,234.91,234.98,10935.0,235.32,235.34,234.91,234.98,10935.0
2019-07-02 11:00:00,234.97,235.2,234.8,235.19,14511.0,234.97,235.2,234.8,235.19,14511.0
2019-07-02 11:05:00,235.16,235.24,234.51,234.94,32426.0,235.16,235.24,234.51,234.94,32426.0
2019-07-02 11:10:00,234.88,234.99,234.73,234.82,9581.0,234.88,234.99,234.73,234.82,9581.0
2019-07-02 11:15:00,234.92,234.95,234.75,234.81,8234.0,234.92,234.95,234.75,234.81,8234.0
2019-07-02 11:20:00,234.81,235.07,234.78,234.9,9431.0,234.81,235.07,234.78,234.9,9431.0
2019-07-02 11:25:00,234.81,234.97,234.72,234.84,4400.0,234.81,234.97,234.72,234.84,4400.0
2019-07-02 11:30:00,234.9,234.94,234.3,234.3,6394.0,234.9,234.94,234.3,234.3,6394.0
2019-07-02 11:35:00,234.22,234.64,234.2,234.45,6630.0,234.22,234.64,234.2,234.45,6630.0
2019-07-02 11:40:00,234.29,234.55,234.05,234.54,21937.0,234.29,234.55,234.05,234.54,21937.0
2019-07-02 11:45:00,234.45,234.84,234.45,234.8,5520.0,234.45,234.84,234.45,234.8,5520.0
2019-07-02 11:50:00,234.67,234.99,234.49,234.99,8960.0,234.67,234.99,234.49,234.99,8960.0
2019-07-02 11:55:00,234.95,235.05,234.84,234.97,5601.0,234.95,235.05,234.84,234.97,5601.0
2019-07-02 12:00:00,234.89,235.01,234.57,234.66,4350.0,234.89,235.01,234.57,234.66,4350.0
2019-07-02 12:05:00,234.64,235.12,234.64,235.04,3831.0,234.64,235.12,234.64,235.04,3831.0
2019-07-02 12:10:00,235.08,235.24,235.08,235.2,5006.0,235.08,235.24,235.08,235.2,5006.0
2019-07-02 12:15:00,235.24,235.59,235.24,235.46,5086.0,235.24,235.59,235.24,235.46,5086.0
2019-07-02 12:20:00,235.51,235.57,235.43,235.52,5931.0,235.51,235.57,235.43,235.52,5931.0
2019-07-02 12:25:00,235.48,235.48,235.14,235.14,3300.0,235.48,235.48,235.14,235.14,3300.0
2019-07-02 12:30:00,235.27,235.36,235.07,235.07,4300.0,235.27,235.36,235.07,235.07,4300.0
2019-07-02 12:35:00,235.15,235.31,235.0,235.14,3500.0,235.15,235.31,235.0,235.14,3500.0
2019-07-02 12:40:00,235.03,235.12,234.94,235.12,1900.0,235.03,235.12,234.94,235.12,1900.0
2019-07-02 12:45:00,235.11,235.33,235.07,235.33,3235.0,235.11,235.33,235.07,235.33,3235.0
2019-07-02 12:50:00,235.28,235.45,235.16,235.45,1800.0,235.28,235.45,235.16,235.45,1800.0
2019-07-02 12:55:00,235.4,235.69,235.24,235.61,10882.0,235.4,235.69,235.24,235.61,10882.0
2019-07-02 13:00:00,235.63,235.63,235.37,235.53,8345.0,235.63,235.63,235.37,235.53,8345.0
2019-07-02 13:05:00,235.58,235.58,235.42,235.47,9466.0,235.58,235.58,235.42,235.47,9466.0
2019-07-02 13:10:00,235.42,235.51,235.29,235.46,4200.0,235.42,235.51,235.29,235.46,4200.0
2019-07-02 13:15:00,235.46,235.47,235.29,235.47,1630.0,235.46,235.47,235.29,235.47,1630.0
2019-07-02 13:20:00,235.5,235.63,235.41,235.56,19000.0,235.5,235.63,235.41,235.56,19000.0
2019-07-02 13:25:00,235.59,235.61,235.45,235.54,6775.0,235.59,235.61,235.45,235.54,6775.0
2019-07-02 13:30:00,235.55,235.62,235.47,235.56,4860.0,235.55,235.62,235.47,235.56,4860.0
2019-07-02 13:35:00,235.58,235.68,235.38,235.47,14146.0,235.58,235.68,235.38,235.47,14146.0
2019-07-02 13:40:00,235.47,236.2,235.44,236.2,10219.0,235.47,236.2,235.44,236.2,10219.0
2019-07-02 13:45:00,236.25,236.25,235.91,235.97,5426.0,236.25,236.25,235.91,235.97,5426.0
2019-07-02 13:50:00,235.93,235.93,235.7,235.75,25209.0,235.93,235.93,235.7,235.75,25209.0
2019-07-02 13:55:00,235.75,235.89,235.66,235.77,6862.0,235.75,235.89,235.66,235.77,6862.0
2019-07-02 14:00:00,235.65,235.7,235.52,235.64,2100.0,235.65,235.7,235.52,235.64,2100.0
2019-07-02 14:05:00,235.65,235.69,235.54,235.64,7230.0,235.65,235.69,235.54,235.64,7230.0
2019-07-02 14:10:00,235.65,235.65,235.48,235.54,4400.0,235.65,235.65,235.48,235.54,4400.0
2019-07-02 14:15:00,235.61,235.67,235.52,235.6,3791.0,235.61,235.67,235.52,235.6,3791.0
2019-07-02 14:20:00,235.62,235.77,235.49,235.67,6455.0,235.62,235.77,235.49,235.67,6455.0
2019-07-02 14:25:00,235.7,235.9,235.67,235.81,7970.0,235.7,235.9,235.67,235.81,7970.0
2019-07-02 14:30:00,235.8,235.84,235.5,235.74,12621.0,235.8,235.84,235.5,235.74,12621.0
2019-07-02 14:35:00,235.68,235.74,235.57,235.6,5025.0,235.68,235.74,235.57,235.6,5025.0
2019-07-02 14:40:00,235.61,235.69,235.59,235.62,4400.0,235.61,235.69,235.59,235.62,4400.0
2019-07-02 14:45:00,235.63,235.67,235.47,235.58,3500.0,235.63,235.67,235.47,235.58,3500.0
2019-07-02 14:50:00,235.62,235.64,235.53,235.57,3800.0,235.62,235.64,235.53,235.57,3800.0
2019-07-02 14:55:00,235.6,235.62,235.46,235.6,4347.0,235.6,235.62,235.46,235.6,4347.0
2019-07-02 15:00:00,235.65,235.67,235.51,235.6,13275.0,235.65,235.67,235.51,235.6,13275.0
2019-07-02 15:05:00,235.56,235.68,235.52,235.62,3224.0,235.56,235.68,235.52,235.62,3224.0
2019-07-02 15:10:00,235.59,235.62,235.29,235.36,9452.0,235.59,235.62,235.29,235.36,9452.0
2019-07-02 15:15:00,235.4,235.61,235.4,235.51,4500.0,235.4,235.61,235.4,235.51,4500.0
2019-07-02 15:20:00,235.5,235.62,235.5,235.56,9927.0,235.5,235.62,235.5,235.56,9927.0
2019-07-02 15:25:00,235.6,235.66,235.4,235.4,10765.0,235.6,235.66,235.4,235.4,10765.0
2019-07-02 15:30:00,235.44,235.6,235.44,235.56,12115.0,235.44,235.6,235.44,235.56,12115.0
2019-07-02 15:35:00,235.56,236.1,235.56,236.1,43420.0,235.56,236.1,235.56,236.1,43420.0
2019-07-02 15:40:00,236.08,236.11,235.72,235.8,10803.0,236.08,236.11,235.72,235.8,10803.0
2019-07-02 15:45:00,235.74,235.87,235.68,235.78,7886.0,235.74,235.87,235.68,235.78,7886.0
2019-07-02 15:50:00,235.76,236.15,235.75,236.07,11331.0,235.76,236.15,235.75,236.07,11331.0
2019-07-02 15:55:00,236.12,236.48,236.12,236.36,66687.0,236.12,236.48,236.12,236.36,66687.0
2019-07-03 09:30:00,237.0,238.36,236.88,237.83,28727.0,237.0,238.36,236.88,237.83,28727.0
2019-07-03 09:35:00,237.91,238.39,237.4,237.4,10201.0,237.91,238.39,237.4,237.4,10201.0
2019-07-03 09:40:00,237.53,237.63,237.04,237.19,7591.0,237.53,237.63,237.04,237.19,7591.0
2019-07-03 09:45:00,237.34,237.53,236.91,237.03,9687.0,237.34,237.53,236.91,237.03,9687.0
2019-07-03 09:50:00,236.89,237.27,236.8,236.97,9505.0,236.89,237.27,236.8,236.97,9505.0
2019-07-03 09:55:00,237.0,237.3,236.49,236.52,15830.0,237.0,237.3,236.49,236.52,15830.0
2019-07-03 10:00:00,236.52,236.84,236.24,236.64,15612.0,236.52,236.84,236.24,236.64,15612.0
2019-07-03 10:05:00,236.54,236.69,236.35,236.55,10225.0,236.54,236.69,236.35,236.55,10225.0
2019-07-03 10:10:00,236.59,236.83,236.51,236.77,5764.0,236.59,236.83,236.51,236.77,5764.0
2019-07-03 10:15:00,236.83,237.46,236.61,237.42,20301.0,236.83,237.46,236.61,237.42,20301.0
2019-07-03 10:20:00,237.33,238.15,237.16,238.15,19999.0,237.33,238.15,237.16,238.15,19999.0
2019-07-03 10:25:00,238.13,238.48,238.1,238.24,10658.0,238.13,238.48,238.1,238.24,10658.0
2019-07-03 10:30:00,238.15,238.41,237.61,237.91,7259.0,238.15,238.41,237.61,237.91,7259.0
2019-07-03 10:35:00,238.0,238.09,237.38,237.66,10473.0,238.0,238.09,237.38,237.66,10473.0
2019-07-03 10:40:00,237.67,237.98,237.61,237.9,3989.0,237.67,237.98,237.61,237.9,3989.0
2019-07-03 10:45:00,237.89,238.05,237.69,237.88,4500.0,237.89,238.05,237.69,237.88,4500.0
2019-07-03 10:50:00,238.02,238.08,237.72,237.75,5346.0,238.02,238.08,237.72,237.75,5346.0
2019-07-03 10:55:00,237.72,237.97,237.54,237.59,6139.0,237.72,237.97,237.54,237.59,6139.0
2019-07-03 11:00:00,237.56,238.04,237.48,237.98,5826.0,237.56,238.04,237.48,237.98,5826.0
2019-07-03 11:05:00,237.98,237.98,237.51,237.59,6737.0,237.98,237.98,237.51,237.59,6737.0
2019-07-03 11:10:00,237.52,237.88,237.46,237.88,5613.0,237.52,237.88,237.46,237.88,5613.0
2019-07-03 11:15:00,237.87,237.94,237.73,237.82,8300.0,237.87,237.94,237.73,237.82,8300.0
2019-07-03 11:20:00,237.74,237.98,237.72,237.83,12471.0,237.74,237.98,237.72,237.83,12471.0
2019-07-03 11:25:00,237.76,237.87,237.69,237.79,8990.0,237.76,237.87,237.69,237.79,8990.0
2019-07-03 11:30:00,237.84,238.44,237.78,238.44,10158.0,237.84,238.44,237.78,238.44,10158.0
2019-07-03 11:35:00,238.39,238.74,238.33,238.6,5456.0,238.39,238.74,238.33,238.6,5456.0
2019-07-03 11:40:00,238.59,238.68,238.23,238.25,8035.0,238.59,238.68,238.23,238.25,8035.0
2019-07-03 11:45:00,238.36,238.55,238.19,238.39,6100.0,238.36,238.55,238.19,238.39,6100.0
2019-07-03 11:50:00,238.4,238.46,238.0,238.11,10822.0,238.4,238.46,238.0,238.11,10822.0
2019-07-03 11:55:00,238.18,238.37,238.17,238.34,5175.0,238.18,238.37,238.17,238.34,5175.0
2019-07-03 12:00:00,238.35,238.37,238.19,238.28,8240.0,238.35,238.37,238.19,238.28,8240.0
2019-07-03 12:05:00,238.29,238.48,238.28,238.43,5768.0,238.29,238.48,238.28,238.43,5768.0
2019-07-03 12:10:00,238.43,238.45,238.15,238.21,4439.0,238.43,238.45,238.15,238.21,4439.0
2019-07-03 12:15:00,238.24,238.5,238.11,238.35,6301.0,238.24,238.5,238.11,238.35,6301.0
2019-07-03 12:20:00,238.46,238.48,238.32,238.32,3600.0,238.46,238.48,238.32,238.32,3600.0
2019-07-03 12:25:00,238.3,238.41,238.0,238.02,6052.0,238.3,238.41,238.0,238.02,6052.0
2019-07-03 12:30:00,237.92,238.04,237.64,237.91,11400.0,237.92,238.04,237.64,237.91,11400.0
2019-07-03 12:35:00,238.0,238.27,237.81,238.21,7630.0,238.0,238.27,237.81,238.21,7630.0
2019-07-03 12:40:00,238.17,238.33,238.13,238.21,8644.0,238.17,238.33,238.13,238.21,8644.0
2019-07-03 12:45:00,238.26,238.26,237.93,238.13,16357.0,238.26,238.26,237.93,238.13,16357.0
2019-07-03 12:50:00,238.16,238.21,237.91,237.93,12620.0,238.16,238.21,237.91,237.93,12620.0
2019-07-03 12:55:00,237.93,238.32,237.73,238.28,42249.0,237.93,238.32,237.73,238.28,42249.0
2019-07-05 09:30:00,236.78,237.51,236.13,237.21,26967.0,236.78,237.51,236.13,237.21,26967.0
2019-07-05 09:35:00,237.2,237.29,236.04,236.68,11937.0,237.2,237.29,236.04,236.68,11937.0
2019-07-05 09:40:00,236.89,237.04,236.49,236.99,12491.0,236.89,237.04,236.49,236.99,12491.0
2019-07-05 09:45:00,236.89,238.45,236.72,238.42,19633.0,236.89,238.45,236.72,238.42,19633.0
2019-07-05 09:50:00,238.33,238.38,237.98,238.15,11085.0,238.33,238.38,237.98,238.15,11085.0
2019-07-05 09:55:00,238.17,238.5,237.95,238.36,9840.0,238.17,238.5,237.95,238.36,9840.0
2019-07-05 10:00:00,238.45,238.71,238.25,238.62,7955.0,238.45,238.71,238.25,238.62,7955.0
2019-07-05 10:05:00,238.65,238.91,238.38,238.41,8070.0,238.65,238.91,238.38,238.41,8070.0
2019-07-05 10:10:00,238.19,238.5,238.17,238.5,3185.0,238.19,238.5,238.17,238.5,3185.0
2019-07-05 10:15:00,238.27,238.5,238.14,238.39,2525.0,238.27,238.5,238.14,238.39,2525.0
2019-07-05 10:20:00,238.28,238.43,237.74,238.04,4641.0,238.28,238.43,237.74,238.04,4641.0
2019-07-05 10:25:00,238.08,238.32,237.58,238.14,5689.0,238.08,238.32,237.58,238.14,5689.0
2019-07-05 10:30:00,238.04,238.17,237.85,237.92,3606.0,238.04,238.17,237.85,237.92,3606.0
2019-07-05 10:35:00,237.99,238.31,237.83,237.97,2803.0,237.99,238.31,237.83,237.97,2803.0
2019-07-05 10:40:00,238.04,238.16,237.89,237.98,3113.0,238.04,238.16,237.89,237.98,3113.0
2019-07-05 10:45:00,237.95,238.38,237.83,238.3,6852.0,237.95,238.38,237.83,238.3,6852.0
2019-07-05 10:50:00,238.29,238.41,238.03,238.3,16512.0,238.29,238.41,238.03,238.3,16512.0
2019-07-05 10:55:00,238.3,238.35,237.85,238.13,8172.0,238.3,238.35,237.85,238.13,8172.0
2019-07-05 11:00:00,237.99,238.06,237.61,237.79,4908.0,237.99,238.06,237.61,237.79,4908.0
2019-07-05 11:05:00,237.76,237.86,237.38,237.5,4970.0,237.76,237.86,237.38,237.5,4970.0
2019-07-05 11:10:00,237.49,237.49,237.02,237.2,7570.0,237.49,237.49,237.02,237.2,7570.0
2019-07-05 11:15:00,237.24,237.36,237.04,237.33,3364.0,237.24,237.36,237.04,237.33,3364.0
2019-07-05 11:20:00,237.34,237.41,236.91,237.05,5934.0,237.34,237.41,236.91,237.05,5934.0
2019-07-05 11:25:00,237.17,237.17,236.87,236.89,5260.0,237.17,237.17,236.87,236.89,5260.0
2019-07-05 11:30:00,236.9,237.0,236.75,236.78,5934.0,236.9,237.0,236.75,236.78,5934.0
2019-07-05 11:35:00,236.8,236.82,236.36,236.56,6805.0,236.8,236.82,236.36,236.56,6805.0
2019-07-05 11:40:00,236.57,236.57,236.14,236.36,6916.0,236.57,236.57,236.14,236.36,6916.0
2019-07-05 11:45:00,236.42,236.42,236.01,236.17,12273.0,236.42,236.42,236.01,236.17,12273.0
2019-07-05 11:50:00,236.17,236.22,235.86,235.86,7774.0,236.17,236.22,235.86,235.86,7774.0
2019-07-05 11:55:00,235.83,236.14,235.82,236.01,9411.0,235.83,236.14,235.82,236.01,9411.0
2019-07-05 12:00:00,235.97,236.0,235.48,235.55,6824.0,235.97,236.0,235.48,235.55,6824.0
2019-07-05 12:05:00,235.46,235.48,234.95,235.19,8676.0,235.46,235.48,234.95,235.19,8676.0
2019-07-05 12:10:00,235.2,235.24,234.71,234.71,5616.0,235.2,235.24,234.71,234.71,5616.0
2019-07-05 12:15:00,234.66,235.09,234.66,234.91,5351.0,234.66,235.09,234.66,234.91,5351.0
2019-07-05 12:20:00,234.82,234.82,234.17,234.29,23239.0,234.82,234.82,234.17,234.29,23239.0
2019-07-05 12:25:00,234.2,234.35,233.85,233.92,13215.0,234.2,234.35,233.85,233.92,13215.0
2019-07-05 12:30:00,234.0,234.23,233.67,233.81,13154.0,234.0,234.23,233.67,233.81,13154.0
2019-07-05 12:35:00,233.76,233.87,233.45,233.6,14027.0,233.76,233.87,233.45,233.6,14027.0
2019-07-05 12:40:00,233.63,233.64,233.27,233.46,15164.0,233.63,233.64,233.27,233.46,15164.0
2019-07-05 12:45:00,233.4,233.62,233.4,233.61,10233.0,233.4,233.62,233.4,233.61,10233.0
2019-07-05 12:50:00,233.66,233.91,233.57,233.88,9301.0,233.66,233.91,233.57,233.88,9301.0
2019-07-05 12:55:00,233.98,234.57,233.93,234.57,14560.0,233.98,234.57,233.93,234.57,14560.0
2019-07-05 13:00:00,234.56,234.81,234.55,234.69,6500.0,234.56,234.81,234.55,234.69,6500.0
2019-07-05 13:05:00,234.75,235.0,234.68,234.93,3320.0,234.75,235.0,234.68,234.93,3320.0
2019-07-05 13:10:00,235.03,235.12,234.56,234.66,8698.0,235.03,235.12,234.56,234.66,8698.0
2019-07-05 13:15:00,234.7,234.73,234.59,234.66,9108.0,234.7,234.73,234.59,234.66,9108.0
2019-07-05 13:20:00,234.67,234.8,234.53,234.67,7900.0,234.67,234.8,234.53,234.67,7900.0
2019-07-05 13:25:00,234.68,234.8,234.54,234.76,11531.0,234.68,234.8,234.54,234.76,11531.0
2019-07-05 13:30:00,234.73,234.84,234.65,234.84,10649.0,234.73,234.84,234.65,234.84,10649.0
2019-07-05 13:35:00,234.88,235.2,234.84,235.13,5734.0,234.88,235.2,234.84,235.13,5734.0
2019-07-05 13:40:00,235.16,235.31,235.04,235.18,3613.0,235.16,235.31,235.04,235.18,3613.0
2019-07-05 13:45:00,235.1,235.22,234.9,234.99,7190.0,235.1,235.22,234.9,234.99,7190.0
2019-07-05 13:50:00,234.93,234.95,234.69,234.78,4926.0,234.93,234.95,234.69,234.78,4926.0
2019-07-05 13:55:00,234.82,235.0,234.68,234.91,2953.0,234.82,235.0,234.68,234.91,2953.0
2019-07-05 14:00:00,234.88,235.17,234.87,235.06,2901.0,234.88,235.17,234.87,235.06,2901.0
2019-07-05 14:05:00,235.07,235.07,234.47,234.62,7254.0,235.07,235.07,234.47,234.62,7254.0
2019-07-05 14:10:00,234.59,234.62,234.27,234.42,9804.0,234.59,234.62,234.27,234.42,9804.0
2019-07-05 14:15:00,234.24,234.43,234.11,234.28,3887.0,234.24,234.43,234.11,234.28,3887.0
2019-07-05 14:20:00,234.24,234.3,234.01,234.01,5185.0,234.24,234.3,234.01,234.01,5185.0
2019-07-05 14:25:00,234.02,234.05,233.61,233.68,5984.0,234.02,234.05,233.61,233.68,5984.0
2019-07-05 14:30:00,233.7,233.7,233.23,233.28,29683.0,233.7,233.7,233.23,233.28,29683.0
2019-07-05 14:35:00,233.33,233.69,233.23,233.66,10038.0,233.33,233.69,233.23,233.66,10038.0
2019-07-05 14:40:00,233.63,234.0,233.56,234.0,5499.0,233.63,234.0,233.56,234.0,5499.0
2019-07-05 14:45:00,234.0,234.06,233.78,233.89,15631.0,234.0,234.06,233.78,233.89,15631.0
2019-07-05 14:50:00,233.89,234.29,233.83,234.16,6163.0,233.89,234.29,233.83,234.16,6163.0
2019-07-05 14:55:00,234.13,234.5,234.07,234.33,16865.0,234.13,234.5,234.07,234.33,16865.0
2019-07-05 15:00:00,234.32,234.42,233.95,233.99,8790.0,234.32,234.42,233.95,233.99,8790.0
2019-07-05 15:05:00,233.98,234.39,233.96,234.34,6490.0,233.98,234.39,233.96,234.34,6490.0
2019-07-05 15:10:00,234.22,234.29,233.9,234.26,4814.0,234.22,234.29,233.9,234.26,4814.0
2019-07-05 15:15:00,234.29,234.37,233.91,233.96,4617.0,234.29,234.37,233.91,233.96,4617.0
2019-07-05 15:20:00,233.95,234.17,233.93,234.16,6607.0,233.95,234.17,233.93,234.16,6607.0
2019-07-05 15:25:00,234.16,234.19,233.7,233.85,22889.0,234.16,234.19,233.7,233.85,22889.0
2019-07-05 15:30:00,233.81,234.15,233.8,234.15,6440.0,233.81,234.15,233.8,234.15,6440.0
2019-07-05 15:35:00,234.15,234.34,234.09,234.19,10460.0,234.15,234.34,234.09,234.19,10460.0
2019-07-05 15:40:00,234.16,234.23,234.02,234.23,11187.0,234.16,234.23,234.02,234.23,11187.0
2019-07-05 15:45:00,234.25,234.39,234.09,234.28,13548.0,234.25,234.39,234.09,234.28,13548.0
2019-07-05 15:50:00,234.24,234.4,233.95,233.96,23927.0,234.24,234.4,233.95,233.96,23927.0
2019-07-05 15:55:00,233.95,234.28,233.69,234.17,56721.0,233.95,234.28,233.69,234.17,56721.0
2019-07-08 09:30:00,234.25,234.25,231.77,231.96,29914.0,234.25,234.25,231.77,231.96,29914.0
2019-07-08 09:35:00,232.0,232.0,230.71,230.95,16224.0,232.0,232.0,230.71,230.95,16224.0
2019-07-08 09:40:00,230.84,230.84,229.76,230.42,31655.0,230.84,230.84,229.76,230.42,31655.0
2019-07-08 09:45:00,230.58,230.98,230.32,230.68,18460.0,230.58,230.98,230.32,230.68,18460.0
2019-07-08 09:50:00,230.59,231.61,230.5,231.11,11726.0,230.59,231.61,230.5,231.11,11726.0
2019-07-08 09:55:00,231.11,231.14,230.41,230.99,13059.0,231.11,231.14,230.41,230.99,13059.0
2019-07-08 10:00:00,230.99,231.9,230.97,231.54,9581.0,230.99,231.9,230.97,231.54,9581.0
2019-07-08 10:05:00,231.46,231.66,231.35,231.35,7100.0,231.46,231.66,231.35,231.35,7100.0
2019-07-08 10:10:00,231.35,231.76,231.32,231.46,7222.0,231.35,231.76,231.32,231.46,7222.0
2019-07-08 10:15:00,231.47,231.66,231.38,231.38,7032.0,231.47,231.66,231.38,231.38,7032.0
2019-07-08 10:20:00,231.29,231.31,230.58,230.61,15065.0,231.29,231.31,230.58,230.61,15065.0
2019-07-08 10:25:00,230.64,230.69,230.19,230.36,23391.0,230.64,230.69,230.19,230.36,23391.0
2019-07-08 10:30:00,230.35,230.35,229.97,230.07,13529.0,230.35,230.35,229.97,230.07,13529.0
2019-07-08 10:35:00,230.08,230.46,230.02,230.08,9265.0,230.08,230.46,230.02,230.08,9265.0
2019-07-08 10:40:00,230.11,230.32,229.9,230.16,11397.0,230.11,230.32,229.9,230.16,11397.0
2019-07-08 10:45:00,230.06,230.24,229.92,230.1,12647.0,230.06,230.24,229.92,230.1,12647.0
2019-07-08 10:50:00,229.99,230.0,229.45,229.49,15073.0,229.99,230.0,229.45,229.49,15073.0
2019-07-08 10:55:00,229.45,229.54,229.12,229.2,23856.0,229.45,229.54,229.12,229.2,23856.0
2019-07-08 11:00:00,229.12,229.52,228.82,229.15,24658.0,229.12,229.52,228.82,229.15,24658.0
2019-07-08 11:05:00,229.16,230.02,229.08,229.84,23960.0,229.16,230.02,229.08,229.84,23960.0
2019-07-08 11:10:00,229.81,230.28,229.65,230.28,7406.0,229.81,230.28,229.65,230.28,7406.0
2019-07-08 11:15:00,230.3,230.39,230.05,230.18,7710.0,230.3,230.39,230.05,230.18,7710.0
2019-07-08 11:20:00,230.3,230.63,230.1,230.43,10034.0,230.3,230.63,230.1,230.43,10034.0
2019-07-08 11:25:00,230.35,230.39,229.95,230.02,8319.0,230.35,230.39,229.95,230.02,8319.0
2019-07-08 11:30:00,230.02,230.11,229.7,229.75,7907.0,230.02,230.11,229.7,229.75,7907.0
2019-07-08 11:35:00,229.67,229.71,229.05,229.05,11205.0,229.67,229.71,229.05,229.05,11205.0
2019-07-08 11:40:00,229.15,229.31,228.99,229.31,11597.0,229.15,229.31,228.99,229.31,11597.0
2019-07-08 11:45:00,229.35,229.43,229.17,229.43,6738.0,229.35,229.43,229.17,229.43,6738.0
2019-07-08 11:50:00,229.44,229.45,229.11,229.17,6581.0,229.44,229.45,229.11,229.17,6581.0
2019-07-08 11:55:00,229.19,229.54,228.97,228.98,16725.0,229.19,229.54,228.97,228.98,16725.0
2019-07-08 12:00:00,229.02,229.09,228.82,228.95,8484.0,229.02,229.09,228.82,228.95,8484.0
2019-07-08 12:05:00,228.96,229.09,228.71,229.09,8263.0,228.96,229.09,228.71,229.09,8263.0
2019-07-08 12:10:00,229.05,229.26,228.94,229.23,6827.0,229.05,229.26,228.94,229.23,6827.0
2019-07-08 12:15:00,229.21,229.64,229.21,229.38,14371.0,229.21,229.64,229.21,229.38,14371.0
2019-07-08 12:20:00,229.4,229.62,229.2,229.22,10024.0,229.4,229.62,229.2,229.22,10024.0
2019-07-08 12:25:00,229.26,229.5,229.11,229.27,6762.0,229.26,229.5,229.11,229.27,6762.0
2019-07-08 12:30:00,229.23,229.43,229.23,229.31,6559.0,229.23,229.43,229.23,229.31,6559.0
2019-07-08 12:35:00,229.34,229.6,229.34,229.39,6200.0,229.34,229.6,229.34,229.39,6200.0
2019-07-08 12:40:00,229.42,229.57,229.1,229.26,12195.0,229.42,229.57,229.1,229.26,12195.0
2019-07-08 12:45:00,229.25,229.33,229.1,229.31,7546.0,229.25,229.33,229.1,229.31,7546.0
2019-07-08 12:50:00,229.26,229.37,229.0,229.13,12497.0,229.26,229.37,229.0,229.13,12497.0
2019-07-08 12:55:00,229.24,229.3,228.92,228.97,7162.0,229.24,229.3,228.92,228.97,7162.0
2019-07-08 13:00:00,228.95,229.3,228.95,229.3,5313.0,228.95,229.3,228.95,229.3,5313.0
2019-07-08 13:05:00,229.26,229.26,229.07,229.15,5351.0,229.26,229.26,229.07,229.15,5351.0
2019-07-08 13:10:00,229.09,229.33,229.04,229.26,4558.0,229.09,229.33,229.04,229.26,4558.0
2019-07-08 13:15:00,229.3,229.46,229.26,229.39,5974.0,229.3,229.46,229.26,229.39,5974.0
2019-07-08 13:20:00,229.37,229.59,229.37,229.53,8055.0,229.37,229.59,229.37,229.53,8055.0
2019-07-08 13:25:00,229.53,229.66,229.44,229.52,6579.0,229.53,229.66,229.44,229.52,6579.0
2019-07-08 13:30:00,229.53,229.68,229.42,229.53,9882.0,229.53,229.68,229.42,229.53,9882.0
2019-07-08 13:35:00,229.51,229.61,229.38,229.38,2900.0,229.51,229.61,229.38,229.38,2900.0
2019-07-08 13:40:00,229.32,229.39,229.22,229.34,10092.0,229.32,229.39,229.22,229.34,10092.0
2019-07-08 13:45:00,229.35,229.35,229.0,229.17,9756.0,229.35,229.35,229.0,229.17,9756.0
2019-07-08 13:50:00,229.2,229.31,229.18,229.25,6513.0,229.2,229.31,229.18,229.25,6513.0
2019-07-08 13:55:00,229.16,229.25,228.74,228.77,16110.0,229.16,229.25,228.74,228.77,16110.0
2019-07-08 14:00:00,228.75,228.82,228.5,228.54,12606.0,228.75,228.82,228.5,228.54,12606.0
2019-07-08 14:05:00,228.51,228.61,228.4,228.55,9085.0,228.51,228.61,228.4,228.55,9085.0
2019-07-08 14:10:00,228.56,228.56,228.3,228.35,7097.0,228.56,228.56,228.3,228.35,7097.0
2019-07-08 14:15:00,228.38,228.39,228.1,228.13,10763.0,228.38,228.39,228.1,228.13,10763.0
2019-07-08 14:20:00,228.12,228.23,228.03,228.12,21259.0,228.12,228.23,228.03,228.12,21259.0
2019-07-08 14:25:00,228.19,228.48,228.12,228.45,15683.0,228.19,228.48,228.12,228.45,15683.0
2019-07-08 14:30:00,228.43,228.65,228.35,228.62,11870.0,228.43,228.65,228.35,228.62,11870.0
2019-07-08 14:35:00,228.61,229.01,228.47,228.79,11044.0,228.61,229.01,228.47,228.79,11044.0
2019-07-08 14:40:00,228.8,229.01,228.7,228.82,7208.0,228.8,229.01,228.7,228.82,7208.0
2019-07-08 14:45:00,228.67,229.53,228.67,229.45,9677.0,228.67,229.53,228.67,229.45,9677.0
2019-07-08 14:50:00,229.42,229.42,229.04,229.21,5976.0,229.42,229.42,229.04,229.21,5976.0
2019-07-08 14:55:00,229.26,229.26,229.0,229.17,6386.0,229.26,229.26,229.0,229.17,6386.0
2019-07-08 15:00:00,229.21,229.64,229.16,229.62,8622.0,229.21,229.64,229.16,229.62,8622.0
2019-07-08 15:05:00,229.6,229.81,229.6,229.61,8362.0,229.6,229.81,229.6,229.61,8362.0
2019-07-08 15:10:00,229.54,229.97,229.35,229.97,18071.0,229.54,229.97,229.35,229.97,18071.0
2019-07-08 15:15:00,229.96,230.18,229.77,229.95,6549.0,229.96,230.18,229.77,229.95,6549.0
2019-07-08 15:20:00,229.96,230.01,229.8,229.95,7356.0,229.96,230.01,229.8,229.95,7356.0
2019-07-08 15:25:00,229.9,230.46,229.87,230.2,16671.0,229.9,230.46,229.87,230.2,16671.0
2019-07-08 15:30:00,230.24,230.63,230.24,230.62,11797.0,230.24,230.63,230.24,230.62,11797.0
2019-07-08 15:35:00,230.65,230.84,230.54,230.77,12497.0,230.65,230.84,230.54,230.77,12497.0
2019-07-08 15:40:00,230.82,230.82,230.48,230.67,12040.0,230.82,230.82,230.48,230.67,12040.0
2019-07-08 15:45:00,230.72,231.07,230.7,231.05,15605.0,230.72,231.07,230.7,231.05,15605.0
2019-07-08 15:50:00,231.05,231.33,230.97,231.29,33858.0,231.05,231.33,230.97,231.29,33858.0
2019-07-08 15:55:00,231.24,231.24,230.65,230.89,56723.0,231.24,231.24,230.65,230.89,56723.0
2019-07-09 09:30:00,229.49,230.31,228.53,229.83,19988.0,229.49,230.31,228.53,229.83,19988.0
2019-07-09 09:35:00,230.4,230.66,230.15,230.36,7896.0,230.4,230.66,230.15,230.36,7896.0
2019-07-09 09:40:00,230.48,232.01,230.48,231.86,18815.0,230.48,232.01,230.48,231.86,18815.0
2019-07-09 09:45:00,231.49,231.67,230.66,231.4,6916.0,231.49,231.67,230.66,231.4,6916.0
2019-07-09 09:50:00,231.43,231.45,230.71,231.45,15217.0,231.43,231.45,230.71,231.45,15217.0
2019-07-09 09:55:00,231.41,231.45,230.98,231.17,13315.0,231.41,231.45,230.98,231.17,13315.0
2019-07-09 10:00:00,231.19,232.12,231.17,232.08,23994.0,231.19,232.12,231.17,232.08,23994.0
2019-07-09 10:05:00,232.15,233.0,232.15,232.71,29293.0,232.15,233.0,232.15,232.71,29293.0
2019-07-09 10:10:00,232.94,233.06,232.78,232.83,3809.0,232.94,233.06,232.78,232.83,3809.0
2019-07-09 10:15:00,232.74,233.07,232.64,232.99,6591.0,232.74,233.07,232.64,232.99,6591.0
2019-07-09 10:20:00,232.88,232.88,232.46,232.73,4093.0,232.88,232.88,232.46,232.73,4093.0
2019-07-09 10:25:00,232.69,233.1,232.59,232.89,22575.0,232.69,233.1,232.59,232.89,22575.0
2019-07-09 10:30:00,232.97,233.59,232.89,233.59,8228.0,232.97,233.59,232.89,233.59,8228.0
2019-07-09 10:35:00,233.59,233.79,233.36,233.57,7463.0,233.59,233.79,233.36,233.57,7463.0
2019-07-09 10:40:00,233.68,233.8,233.44,233.72,10471.0,233.68,233.8,233.44,233.72,10471.0
2019-07-09 10:45:00,233.67,233.82,233.53,233.54,13819.0,233.67,233.82,233.53,233.54,13819.0
2019-07-09 10:50:00,233.62,233.72,233.43,233.43,6639.0,233.62,233.72,233.43,233.43,6639.0
2019-07-09 10:55:00,233.33,233.35,232.86,232.94,5122.0,233.33,233.35,232.86,232.94,5122.0
2019-07-09 11:00:00,232.89,233.35,232.88,233.35,5400.0,232.89,233.35,232.88,233.35,5400.0
2019-07-09 11:05:00,233.35,233.71,233.35,233.53,4489.0,233.35,233.71,233.35,233.53,4489.0
2019-07-09 11:10:00,233.53,233.54,233.19,233.36,6211.0,233.53,233.54,233.19,233.36,6211.0
2019-07-09 11:15:00,233.26,233.74,233.22,233.67,9329.0,233.26,233.74,233.22,233.67,9329.0
2019-07-09 11:20:00,233.65,233.66,233.47,233.58,2425.0,233.65,233.66,233.47,233.58,2425.0
2019-07-09 11:25:00,233.47,233.55,232.89,233.03,5515.0,233.47,233.55,232.89,233.03,5515.0
2019-07-09 11:30:00,232.95,233.03,232.8,232.87,3429.0,232.95,233.03,232.8,232.87,3429.0
2019-07-09 11:35:00,232.78,232.83,232.72,232.83,1140.0,232.78,232.83,232.72,232.83,1140.0
2019-07-09 11:40:00,232.75,232.95,232.58,232.86,7900.0,232.75,232.95,232.58,232.86,7900.0
2019-07-09 11:45:00,232.85,233.21,232.78,233.0,6005.0,232.85,233.21,232.78,233.0,6005.0
2019-07-09 11:50:00,233.15,233.69,233.14,233.61,2900.0,233.15,233.69,233.14,233.61,2900.0
2019-07-09 11:55:00,233.63,233.72,233.56,233.56,5399.0,233.63,233.72,233.56,233.56,5399.0
2019-07-09 12:00:00,233.64,233.8,233.4,233.45,7745.0,233.64,233.8,233.4,233.45,7745.0
2019-07-09 12:05:00,233.5,233.64,233.46,233.53,4000.0,233.5,233.64,233.46,233.53,4000.0
2019-07-09 12:10:00,233.62,234.17,233.62,234.01,5720.0,233.62,234.17,233.62,234.01,5720.0
2019-07-09 12:15:00,234.01,234.08,233.78,233.86,3230.0,234.01,234.08,233.78,233.86,3230.0
2019-07-09 12:20:00,233.86,234.06,233.81,233.96,6182.0,233.86,234.06,233.81,233.96,6182.0
2019-07-09 12:25:00,233.94,234.33,233.94,234.29,4898.0,233.94,234.33,233.94,234.29,4898.0
2019-07-09 12:30:00,234.29,234.29,233.91,234.18,8219.0,234.29,234.29,233.91,234.18,8219.0
2019-07-09 12:35:00,234.17,234.26,233.9,234.0,9455.0,234.17,234.26,233.9,234.0,9455.0
2019-07-09 12:40:00,234.0,234.2,234.0,234.18,2478.0,234.0,234.2,234.0,234.18,2478.0
2019-07-09 12:45:00,234.23,234.23,234.02,234.03,1800.0,234.23,234.23,234.02,234.03,1800.0
2019-07-09 12:50:00,234.15,234.23,234.05,234.11,2145.0,234.15,234.23,234.05,234.11,2145.0
2019-07-09 12:55:00,234.17,234.17,233.8,233.8,2243.0,234.17,234.17,233.8,233.8,2243.0
2019-07-09 13:00:00,233.89,234.1,233.88,233.89,1560.0,233.89,234.1,233.88,233.89,1560.0
2019-07-09 13:05:00,233.97,234.09,233.77,234.0,2100.0,233.97,234.09,233.77,234.0,2100.0
2019-07-09 13:10:00,234.03,234.03,233.83,233.84,900.0,234.03,234.03,233.83,233.84,900.0
2019-07-09 13:15:00,233.86,234.0,233.85,233.95,1000.0,233.86,234.0,233.85,233.95,1000.0
2019-07-09 13:20:00,233.96,234.02,233.85,233.91,3133.0,233.96,234.02,233.85,233.91,3133.0
2019-07-09 13:25:00,233.92,234.19,233.81,234.19,1919.0,233.92,234.19,233.81,234.19,1919.0
2019-07-09 13:30:00,234.08,234.21,233.94,234.13,7835.0,234.08,234.21,233.94,234.13,7835.0
2019-07-09 13:35:00,234.24,234.24,233.96,234.0,1682.0,234.24,234.24,233.96,234.0,1682.0
2019-07-09 13:40:00,233.99,234.09,233.99,234.06,1100.0,233.99,234.09,233.99,234.06,1100.0
2019-07-09 13:45:00,234.08,234.15,233.99,234.11,3200.0,234.08,234.15,233.99,234.11,3200.0
2019-07-09 13:50:00,233.98,234.18,233.89,234.17,2400.0,233.98,234.18,233.89,234.17,2400.0
2019-07-09 13:55:00,234.12,234.25,233.99,233.99,1970.0,234.12,234.25,233.99,233.99,1970.0
2019-07-09 14:00:00,234.05,234.17,233.93,234.05,1919.0,234.05,234.17,233.93,234.05,1919.0
2019-07-09 14:05:00,234.06,234.11,233.82,233.87,2967.0,234.06,234.11,233.82,233.87,2967.0
2019-07-09 14:10:00,233.86,234.01,233.85,233.99,1900.0,233.86,234.01,233.85,233.99,1900.0
2019-07-09 14:15:00,233.93,233.93,233.74,233.86,2100.0,233.93,233.93,233.74,233.86,2100.0
2019-07-09 14:20:00,233.85,234.01,233.74,233.79,2600.0,233.85,234.01,233.74,233.79,2600.0
2019-07-09 14:25:00,233.7,233.74,233.44,233.45,2400.0,233.7,233.74,233.44,233.45,2400.0
2019-07-09 14:30:00,233.51,233.9,233.51,233.79,1973.0,233.51,233.9,233.51,233.79,1973.0
2019-07-09 14:35:00,233.92,234.02,233.9,233.95,2526.0,233.92,234.02,233.9,233.95,2526.0
2019-07-09 14:40:00,233.91,234.01,233.89,233.89,1462.0,233.91,234.01,233.89,233.89,1462.0
2019-07-09 14:45:00,233.93,234.12,233.91,234.1,2400.0,233.93,234.12,233.91,234.1,2400.0
2019-07-09 14:50:00,234.2,234.2,233.97,233.97,2112.0,234.2,234.2,233.97,233.97,2112.0
2019-07-09 14:55:00,234.01,234.17,233.96,234.13,2592.0,234.01,234.17,233.96,234.13,2592.0
2019-07-09 15:00:00,234.09,234.18,234.05,234.05,3200.0,234.09,234.18,234.05,234.05,3200.0
2019-07-09 15:05:00,234.04,234.04,233.43,233.43,8200.0,234.04,234.04,233.43,233.43,8200.0
2019-07-09 15:10:00,233.42,233.42,233.17,233.34,3100.0,233.42,233.42,233.17,233.34,3100.0
2019-07-09 15:15:00,233.29,233.52,233.22,233.32,4014.0,233.29,233.52,233.22,233.32,4014.0
2019-07-09 15:20:00,233.32,233.4,233.14,233.18,2300.0,233.32,233.4,233.14,233.18,2300.0
2019-07-09 15:25:00,233.11,233.26,233.0,233.2,7835.0,233.11,233.26,233.0,233.2,7835.0
2019-07-09 15:30:00,233.25,233.6,233.17,233.6,4903.0,233.25,233.6,233.17,233.6,4903.0
2019-07-09 15:35:00,233.54,233.59,233.37,233.54,4405.0,233.54,233.59,233.37,233.54,4405.0
2019-07-09 15:40:00,233.54,233.65,233.37,233.56,6508.0,233.54,233.65,233.37,233.56,6508.0
2019-07-09 15:45:00,233.52,233.88,233.45,233.82,5579.0,233.52,233.88,233.45,233.82,5579.0
2019-07-09 15:50:00,233.81,234.2,233.81,234.11,10570.0,233.81,234.2,233.81,234.11,10570.0
2019-07-09 15:55:00,234.06,234.36,234.05,234.19,32471.0,234.06,234.36,234.05,234.19,32471.0
2019-07-10 09:30:00,233.88,234.63,233.15,233.29,28488.0,233.88,234.63,233.15,233.29,28488.0
2019-07-10 09:35:00,233.55,233.69,232.83,233.26,7903.0,233.55,233.69,232.83,233.26,7903.0
2019-07-10 09:40:00,233.14,233.76,232.84,233.6,11562.0,233.14,233.76,232.84,233.6,11562.0
2019-07-10 09:45:00,233.76,234.29,233.47,234.17,28732.0,233.76,234.29,233.47,234.17,28732.0
2019-07-10 09:50:00,234.13,234.72,234.1,234.59,8550.0,234.13,234.72,234.1,234.59,8550.0
2019-07-10 09:55:00,234.62,235.98,234.44,235.98,24746.0,234.62,235.98,234.44,235.98,24746.0
2019-07-10 10:00:00,235.98,235.98,234.91,234.92,4796.0,235.98,235.98,234.91,234.92,4796.0
2019-07-10 10:05:00,234.84,235.17,234.69,234.69,5386.0,234.84,235.17,234.69,234.69,5386.0
2019-07-10 10:10:00,234.74,234.96,234.32,234.33,10400.0,234.74,234.96,234.32,234.33,10400.0
2019-07-10 10:15:00,234.33,234.36,233.45,233.55,6937.0,234.33,234.36,233.45,233.55,6937.0
2019-07-10 10:20:00,233.59,233.6,232.8,232.86,8844.0,233.59,233.6,232.8,232.86,8844.0
2019-07-10 10:25:00,232.88,233.13,232.41,232.52,9445.0,232.88,233.13,232.41,232.52,9445.0
2019-07-10 10:30:00,232.54,232.61,232.33,232.54,5225.0,232.54,232.61,232.33,232.54,5225.0
2019-07-10 10:35:00,232.55,232.59,231.96,232.38,5460.0,232.55,232.59,231.96,232.38,5460.0
2019-07-10 10:40:00,232.44,232.44,231.74,231.87,21705.0,232.44,232.44,231.74,231.87,21705.0
2019-07-10 10:45:00,231.81,232.15,231.62,231.62,4292.0,231.81,232.15,231.62,231.62,4292.0
2019-07-10 10:50:00,231.67,231.75,231.29,231.29,7068.0,231.67,231.75,231.29,231.29,7068.0
2019-07-10 10:55:00,231.21,231.54,231.15,231.15,12619.0,231.21,231.54,231.15,231.15,12619.0
2019-07-10 11:00:00,231.23,231.27,230.77,230.87,9095.0,231.23,231.27,230.77,230.87,9095.0
2019-07-10 11:05:00,230.86,230.94,230.33,230.38,21527.0,230.86,230.94,230.33,230.38,21527.0
2019-07-10 11:10:00,230.32,230.41,229.76,230.22,30254.0,230.32,230.41,229.76,230.22,30254.0
2019-07-10 11:15:00,230.25,230.25,229.46,229.69,12374.0,230.25,230.25,229.46,229.69,12374.0
2019-07-10 11:20:00,229.84,230.19,229.59,230.08,20998.0,229.84,230.19,229.59,230.08,20998.0
2019-07-10 11:25:00,229.98,230.41,229.98,230.19,20367.0,229.98,230.41,229.98,230.19,20367.0
2019-07-10 11:30:00,230.19,230.5,230.14,230.33,7739.0,230.19,230.5,230.14,230.33,7739.0
2019-07-10 11:35:00,230.35,230.63,230.17,230.29,8813.0,230.35,230.63,230.17,230.29,8813.0
2019-07-10 11:40:00,230.31,230.53,230.27,230.43,5550.0,230.31,230.53,230.27,230.43,5550.0
2019-07-10 11:45:00,230.46,230.74,230.31,230.68,10048.0,230.46,230.74,230.31,230.68,10048.0
2019-07-10 11:50:00,230.69,230.97,230.69,230.91,4200.0,230.69,230.97,230.69,230.91,4200.0
2019-07-10 11:55:00,230.9,231.24,230.75,231.16,9409.0,230.9,231.24,230.75,231.16,9409.0
2019-07-10 12:00:00,231.14,231.6,231.14,231.43,6891.0,231.14,231.6,231.14,231.43,6891.0
2019-07-10 12:05:00,231.35,231.95,231.35,231.92,2153.0,231.35,231.95,231.35,231.92,2153.0
2019-07-10 12:10:00,231.84,231.84,231.63,231.79,1600.0,231.84,231.84,231.63,231.79,1600.0
2019-07-10 12:15:00,231.84,232.12,231.72,232.08,5919.0,231.84,232.12,231.72,232.08,5919.0
2019-07-10 12:20:00,232.06,232.06,231.74,231.75,2808.0,232.06,232.06,231.74,231.75,2808.0
2019-07-10 12:25:00,231.84,232.18,231.77,231.93,8521.0,231.84,232.18,231.77,231.93,8521.0
2019-07-10 12:30:00,231.96,232.18,231.73,231.96,14438.0,231.96,232.18,231.73,231.96,14438.0
2019-07-10 12:35:00,232.0,232.15,231.96,232.07,3026.0,232.0,232.15,231.96,232.07,3026.0
2019-07-10 12:40:00,232.13,232.5,232.12,232.45,5438.0,232.13,232.5,232.12,232.45,5438.0
2019-07-10 12:45:00,232.4,232.58,232.28,232.58,5961.0,232.4,232.58,232.28,232.58,5961.0
2019-07-10 12:50:00,232.48,232.62,232.47,232.51,2517.0,232.48,232.62,232.47,232.51,2517.0
2019-07-10 12:55:00,232.55,232.92,232.5,232.85,1501.0,232.55,232.92,232.5,232.85,1501.0
2019-07-10 13:00:00,232.89,233.08,232.89,232.89,6770.0,232.89,233.08,232.89,232.89,6770.0
2019-07-10 13:05:00,232.89,232.89,232.38,232.53,7715.0,232.89,232.89,232.38,232.53,7715.0
2019-07-10 13:10:00,232.48,232.63,232.47,232.49,4461.0,232.48,232.63,232.47,232.49,4461.0
2019-07-10 13:15:00,232.57,232.61,232.35,232.41,1725.0,232.57,232.61,232.35,232.41,1725.0
2019-07-10 13:20:00,232.51,232.97,232.46,232.79,3045.0,232.51,232.97,232.46,232.79,3045.0
2019-07-10 13:25:00,232.73,232.8,232.71,232.8,700.0,232.73,232.8,232.71,232.8,700.0
2019-07-10 13:30:00,232.68,232.81,232.68,232.81,1000.0,232.68,232.81,232.68,232.81,1000.0
2019-07-10 13:35:00,232.75,232.79,232.48,232.72,4168.0,232.75,232.79,232.48,232.72,4168.0
2019-07-10 13:40:00,232.73,232.79,232.56,232.77,8947.0,232.73,232.79,232.56,232.77,8947.0
2019-07-10 13:45:00,232.73,232.84,232.43,232.49,3224.0,232.73,232.84,232.43,232.49,3224.0
2019-07-10 13:50:00,232.44,232.55,232.43,232.52,900.0,232.44,232.55,232.43,232.52,900.0
2019-07-10 13:55:00,232.43,232.47,232.33,232.33,2913.0,232.43,232.47,232.33,232.33,2913.0
2019-07-10 14:00:00,232.41,232.6,232.27,232.32,10907.0,232.41,232.6,232.27,232.32,10907.0
2019-07-10 14:05:00,232.24,232.28,231.89,231.97,3250.0,232.24,232.28,231.89,231.97,3250.0
2019-07-10 14:10:00,231.98,232.08,231.84,231.84,2200.0,231.98,232.08,231.84,231.84,2200.0
2019-07-10 14:15:00,231.81,231.82,231.64,231.64,1500.0,231.81,231.82,231.64,231.64,1500.0
2019-07-10 14:20:00,231.66,231.8,231.63,231.74,1600.0,231.66,231.8,231.63,231.74,1600.0
2019-07-10 14:25:00,231.69,231.93,231.69,231.8,1900.0,231.69,231.93,231.69,231.8,1900.0
2019-07-10 14:30:00,231.79,231.96,231.75,231.75,4200.0,231.79,231.96,231.75,231.75,4200.0
2019-07-10 14:35:00,231.81,232.0,231.75,231.98,3110.0,231.81,232.0,231.75,231.98,3110.0
2019-07-10 14:40:00,231.92,232.03,231.88,232.0,6745.0,231.92,232.03,231.88,232.0,6745.0
2019-07-10 14:45:00,231.93,232.02,231.73,231.75,3027.0,231.93,232.02,231.73,231.75,3027.0
2019-07-10 14:50:00,231.72,231.95,231.65,231.95,3560.0,231.72,231.95,231.65,231.95,3560.0
2019-07-10 14:55:00,231.97,232.37,231.87,232.17,9533.0,231.97,232.37,231.87,232.17,9533.0
2019-07-10 15:00:00,232.22,232.34,232.08,232.2,7099.0,232.22,232.34,232.08,232.2,7099.0
2019-07-10 15:05:00,232.16,232.35,232.12,232.29,4225.0,232.16,232.35,232.12,232.29,4225.0
2019-07-10 15:10:00,232.33,232.47,232.22,232.38,5202.0,232.33,232.47,232.22,232.38,5202.0
2019-07-10 15:15:00,232.38,232.38,232.06,232.17,5213.0,232.38,232.38,232.06,232.17,5213.0
2019-07-10 15:20:00,232.13,232.29,231.97,232.14,9368.0,232.13,232.29,231.97,232.14,9368.0
2019-07-10 15:25:00,232.2,232.39,232.17,232.29,5546.0,232.2,232.39,232.17,232.29,5546.0
2019-07-10 15:30:00,232.3,232.45,232.25,232.44,6896.0,232.3,232.45,232.25,232.44,6896.0
2019-07-10 15:35:00,232.38,232.41,232.22,232.31,7074.0,232.38,232.41,232.22,232.31,7074.0
2019-07-10 15:40:00,232.39,232.58,232.28,232.58,8341.0,232.39,232.58,232.28,232.58,8341.0
2019-07-10 15:45:00,232.54,232.8,232.49,232.7,9625.0,232.54,232.8,232.49,232.7,9625.0
2019-07-10 15:50:00,232.75,233.0,232.55,232.93,29417.0,232.75,233.0,232.55,232.93,29417.0
2019-07-10 15:55:00,232.9,233.05,232.35,232.5,45751.0,232.9,233.05,232.35,232.5,45751.0
2019-07-11 09:30:00,231.8,231.8,230.23,230.49,39399.0,231.8,231.8,230.23,230.49,39399.0
2019-07-11 09:35:00,230.18,231.94,230.17,231.89,7137.0,230.18,231.94,230.17,231.89,7137.0
2019-07-11 09:40:00,231.67,231.72,230.32,230.59,33891.0,231.67,231.72,230.32,230.59,33891.0
2019-07-11 09:45:00,230.61,230.89,230.0,230.0,9504.0,230.61,230.89,230.0,230.0,9504.0
2019-07-11 09:50:00,229.88,230.21,229.75,229.91,7992.0,229.88,230.21,229.75,229.91,7992.0
2019-07-11 09:55:00,230.08,230.08,229.18,229.38,29868.0,230.08,230.08,229.18,229.38,29868.0
2019-07-11 10:00:00,229.45,229.56,229.0,229.03,9661.0,229.45,229.56,229.0,229.03,9661.0
2019-07-11 10:05:00,229.06,229.19,228.85,228.94,10533.0,229.06,229.19,228.85,228.94,10533.0
2019-07-11 10:10:00,228.87,228.99,228.68,228.84,11159.0,228.87,228.99,228.68,228.84,11159.0
2019-07-11 10:15:00,228.75,228.75,228.42,228.62,9896.0,228.75,228.75,228.42,228.62,9896.0
2019-07-11 10:20:00,228.6,229.37,228.6,229.07,8164.0,228.6,229.37,228.6,229.07,8164.0
2019-07-11 10:25:00,228.99,229.06,228.73,229.05,5900.0,228.99,229.06,228.73,229.05,5900.0
2019-07-11 10:30:00,228.99,229.11,228.5,228.61,12282.0,228.99,229.11,228.5,228.61,12282.0
2019-07-11 10:35:00,228.56,228.65,228.21,228.33,18614.0,228.56,228.65,228.21,228.33,18614.0
2019-07-11 10:40:00,228.38,228.63,227.75,227.8,19517.0,228.38,228.63,227.75,227.8,19517.0
2019-07-11 10:45:00,227.84,227.86,227.19,227.44,17800.0,227.84,227.86,227.19,227.44,17800.0
2019-07-11 10:50:00,227.51,228.21,227.38,228.21,18810.0,227.51,228.21,227.38,228.21,18810.0
2019-07-11 10:55:00,228.31,228.37,228.0,228.31,9188.0,228.31,228.37,228.0,228.31,9188.0
2019-07-11 11:00:00,228.23,228.75,228.11,228.75,8676.0,228.23,228.75,228.11,228.75,8676.0
2019-07-11 11:05:00,228.66,229.2,228.6,229.18,3484.0,228.66,229.2,228.6,229.18,3484.0
2019-07-11 11:10:00,229.09,229.72,229.0,229.7,14985.0,229.09,229.72,229.0,229.7,14985.0
2019-07-11 11:15:00,229.63,230.47,229.63,230.03,11471.0,229.63,230.47,229.63,230.03,11471.0
2019-07-11 11:20:00,230.01,230.01,229.63,229.86,4450.0,230.01,230.01,229.63,229.86,4450.0
2019-07-11 11:25:00,229.8,230.21,229.73,230.09,6866.0,229.8,230.21,229.73,230.09,6866.0
2019-07-11 11:30:00,229.98,230.19,229.83,230.15,5003.0,229.98,230.19,229.83,230.15,5003.0
2019-07-11 11:35:00,230.16,230.38,229.91,229.99,22261.0,230.16,230.38,229.91,229.99,22261.0
2019-07-11 11:40:00,230.03,230.16,229.73,229.8,5600.0,230.03,230.16,229.73,229.8,5600.0
2019-07-11 11:45:00,229.67,229.74,229.35,229.48,4437.0,229.67,229.74,229.35,229.48,4437.0
2019-07-11 11:50:00,229.41,229.69,229.27,229.69,4990.0,229.41,229.69,229.27,229.69,4990.0
2019-07-11 11:55:00,229.63,229.83,229.47,229.83,3027.0,229.63,229.83,229.47,229.83,3027.0
2019-07-11 12:00:00,229.81,229.95,229.7,229.81,3354.0,229.81,229.95,229.7,229.81,3354.0
2019-07-11 12:05:00,229.81,230.0,229.76,229.76,3509.0,229.81,230.0,229.76,229.76,3509.0
2019-07-11 12:10:00,229.84,229.84,229.66,229.77,3093.0,229.84,229.84,229.66,229.77,3093.0
2019-07-11 12:15:00,229.67,229.78,229.56,229.78,2210.0,229.67,229.78,229.56,229.78,2210.0
2019-07-11 12:20:00,229.66,229.77,229.6,229.72,2871.0,229.66,229.77,229.6,229.72,2871.0
2019-07-11 12:25:00,229.76,229.85,229.69,229.78,3793.0,229.76,229.85,229.69,229.78,3793.0
2019-07-11 12:30:00,229.83,229.83,229.5,229.5,6803.0,229.83,229.83,229.5,229.5,6803.0
2019-07-11 12:35:00,229.53,229.57,229.36,229.36,5029.0,229.53,229.57,229.36,229.36,5029.0
2019-07-11 12:40:00,229.36,229.66,229.3,229.65,3506.0,229.36,229.66,229.3,229.65,3506.0
2019-07-11 12:45:00,229.64,229.96,229.64,229.69,4600.0,229.64,229.96,229.64,229.69,4600.0
2019-07-11 12:50:00,229.7,229.96,229.69,229.87,1200.0,229.7,229.96,229.69,229.87,1200.0
2019-07-11 12:55:00,229.86,229.94,229.82,229.83,1200.0,229.86,229.94,229.82,229.83,1200.0
2019-07-11 13:00:00,229.83,229.96,229.67,229.67,3145.0,229.83,229.96,229.67,229.67,3145.0
2019-07-11 13:05:00,229.7,229.97,229.64,229.81,6463.0,229.7,229.97,229.64,229.81,6463.0
2019-07-11 13:10:00,229.77,229.91,229.52,229.67,21431.0,229.77,229.91,229.52,229.67,21431.0
2019-07-11 13:15:00,229.66,229.72,229.58,229.6,5705.0,229.66,229.72,229.58,229.6,5705.0
2019-07-11 13:20:00,229.7,229.7,229.45,229.65,1750.0,229.7,229.7,229.45,229.65,1750.0
2019-07-11 13:25:00,229.52,229.74,229.39,229.42,3550.0,229.52,229.74,229.39,229.42,3550.0
2019-07-11 13:30:00,229.33,229.39,229.25,229.3,2419.0,229.33,229.39,229.25,229.3,2419.0
2019-07-11 13:35:00,229.29,229.29,228.84,229.04,7978.0,229.29,229.29,228.84,229.04,7978.0
2019-07-11 13:40:00,229.1,229.1,228.53,228.56,7426.0,229.1,229.1,228.53,228.56,7426.0
2019-07-11 13:45:00,228.6,228.61,228.11,228.23,13656.0,228.6,228.61,228.11,228.23,13656.0
2019-07-11 13:50:00,228.42,228.89,228.42,228.79,2750.0,228.42,228.89,228.42,228.79,2750.0
2019-07-11 13:55:00,228.87,228.97,228.85,228.87,5320.0,228.87,228.97,228.85,228.87,5320.0
2019-07-11 14:00:00,228.84,228.97,228.83,228.97,3319.0,228.84,228.97,228.83,228.97,3319.0
2019-07-11 14:05:00,228.87,229.56,228.86,229.24,7751.0,228.87,229.56,228.86,229.24,7751.0
2019-07-11 14:10:00,229.35,229.47,229.22,229.35,6511.0,229.35,229.47,229.22,229.35,6511.0
2019-07-11 14:15:00,229.41,229.48,229.22,229.32,3100.0,229.41,229.48,229.22,229.32,3100.0
2019-07-11 14:20:00,229.27,229.52,229.24,229.41,3984.0,229.27,229.52,229.24,229.41,3984.0
2019-07-11 14:25:00,229.38,229.83,229.35,229.65,2762.0,229.38,229.83,229.35,229.65,2762.0
2019-07-11 14:30:00,229.66,230.0,229.65,229.89,13114.0,229.66,230.0,229.65,229.89,13114.0
2019-07-11 14:35:00,229.86,230.0,229.86,229.92,3226.0,229.86,230.0,229.86,229.92,3226.0
2019-07-11 14:40:00,229.99,230.34,229.89,230.34,9711.0,229.99,230.34,229.89,230.34,9711.0
2019-07-11 14:45:00,230.37,230.41,230.11,230.14,4306.0,230.37,230.41,230.11,230.14,4306.0
2019-07-11 14:50:00,230.11,230.34,230.06,230.13,1800.0,230.11,230.34,230.06,230.13,1800.0
2019-07-11 14:55:00,230.12,230.38,230.07,230.25,6380.0,230.12,230.38,230.07,230.25,6380.0
2019-07-11 15:00:00,230.21,230.55,230.11,230.48,15839.0,230.21,230.55,230.11,230.48,15839.0
2019-07-11 15:05:00,230.46,230.76,230.38,230.75,28593.0,230.46,230.76,230.38,230.75,28593.0
2019-07-11 15:10:00,230.7,230.99,230.66,230.74,26491.0,230.7,230.99,230.66,230.74,26491.0
2019-07-11 15:15:00,230.84,231.34,230.81,231.23,37704.0,230.84,231.34,230.81,231.23,37704.0
2019-07-11 15:20:00,231.17,231.36,230.85,231.14,15564.0,231.17,231.36,230.85,231.14,15564.0
2019-07-11 15:25:00,231.11,231.11,230.86,230.93,9061.0,231.11,231.11,230.86,230.93,9061.0
2019-07-11 15:30:00,230.92,231.33,230.92,231.27,9325.0,230.92,231.33,230.92,231.27,9325.0
2019-07-11 15:35:00,231.27,231.27,230.89,231.02,5774.0,231.27,231.27,230.89,231.02,5774.0
2019-07-11 15:40:00,231.02,231.59,230.84,231.55,21192.0,231.02,231.59,230.84,231.55,21192.0
2019-07-11 15:45:00,231.47,231.72,231.28,231.69,20377.0,231.47,231.72,231.28,231.69,20377.0
2019-07-11 15:50:00,231.7,231.84,231.54,231.84,11896.0,231.7,231.84,231.54,231.84,11896.0
2019-07-11 15:55:00,231.92,232.14,231.48,231.56,45303.0,231.92,232.14,231.48,231.56,45303.0
2019-07-12 09:30:00,231.82,231.82,230.64,231.22,16826.0,231.82,231.82,230.64,231.22,16826.0
2019-07-12 09:35:00,231.13,231.63,230.93,231.54,22266.0,231.13,231.63,230.93,231.54,22266.0
2019-07-12 09:40:00,231.64,232.36,231.63,232.22,37386.0,231.64,232.36,231.63,232.22,37386.0
2019-07-12 09:45:00,232.4,233.15,232.4,233.05,16865.0,232.4,233.15,232.4,233.05,16865.0
2019-07-12 09:50:00,233.02,233.45,232.76,233.01,14387.0,233.02,233.45,232.76,233.01,14387.0
2019-07-12 09:55:00,233.03,233.04,232.01,232.29,7790.0,233.03,233.04,232.01,232.29,7790.0
2019-07-12 10:00:00,232.31,232.77,232.17,232.68,11385.0,232.31,232.77,232.17,232.68,11385.0
2019-07-12 10:05:00,232.66,232.76,232.18,232.28,12578.0,232.66,232.76,232.18,232.28,12578.0
2019-07-12 10:10:00,232.29,232.63,232.09,232.31,25246.0,232.29,232.63,232.09,232.31,25246.0
2019-07-12 10:15:00,232.29,232.39,231.53,231.99,9279.0,232.29,232.39,231.53,231.99,9279.0
2019-07-12 10:20:00,232.13,232.41,231.88,232.4,11799.0,232.13,232.41,231.88,232.4,11799.0
2019-07-12 10:25:00,232.4,232.44,231.94,232.35,11931.0,232.4,232.44,231.94,232.35,11931.0
2019-07-12 10:30:00,232.36,232.36,232.01,232.19,5795.0,232.36,232.36,232.01,232.19,5795.0
2019-07-12 10:35:00,232.19,232.44,232.0,232.0,8985.0,232.19,232.44,232.0,232.0,8985.0
2019-07-12 10:40:00,232.0,232.1,231.51,231.71,11965.0,232.0,232.1,231.51,231.71,11965.0
2019-07-12 10:45:00,231.77,232.09,231.7,231.87,4782.0,231.77,232.09,231.7,231.87,4782.0
2019-07-12 10:50:00,231.86,231.91,231.54,231.65,14878.0,231.86,231.91,231.54,231.65,14878.0
2019-07-12 10:55:00,231.58,231.87,231.58,231.69,6559.0,231.58,231.87,231.58,231.69,6559.0
2019-07-12 11:00:00,231.78,231.86,231.62,231.64,3457.0,231.78,231.86,231.62,231.64,3457.0
2019-07-12 11:05:00,231.67,231.89,231.56,231.83,4113.0,231.67,231.89,231.56,231.83,4113.0
2019-07-12 11:10:00,231.73,231.95,231.71,231.95,4841.0,231.73,231.95,231.71,231.95,4841.0
2019-07-12 11:15:00,231.86,231.99,231.6,231.76,17863.0,231.86,231.99,231.6,231.76,17863.0
2019-07-12 11:20:00,231.77,231.9,231.53,231.82,5202.0,231.77,231.9,231.53,231.82,5202.0
2019-07-12 11:25:00,231.81,231.93,231.63,231.9,6713.0,231.81,231.93,231.63,231.9,6713.0
2019-07-12 11:30:00,231.95,232.11,231.79,232.09,5918.0,231.95,232.11,231.79,232.09,5918.0
2019-07-12 11:35:00,232.07,232.39,232.06,232.19,6433.0,232.07,232.39,232.06,232.19,6433.0
2019-07-12 11:40:00,232.13,232.17,231.73,231.73,10110.0,232.13,232.17,231.73,231.73,10110.0
2019-07-12 11:45:00,231.81,232.15,231.78,232.08,5504.0,231.81,232.15,231.78,232.08,5504.0
2019-07-12 11:50:00,232.06,232.3,231.86,231.94,11530.0,232.06,232.3,231.86,231.94,11530.0
2019-07-12 11:55:00,231.99,232.05,231.79,231.86,4054.0,231.99,232.05,231.79,231.86,4054.0
2019-07-12 12:00:00,231.94,232.01,231.73,231.9,4171.0,231.94,232.01,231.73,231.9,4171.0
2019-07-12 12:05:00,231.85,231.85,231.51,231.7,3767.0,231.85,231.85,231.51,231.7,3767.0
2019-07-12 12:10:00,231.69,231.77,231.21,231.22,6887.0,231.69,231.77,231.21,231.22,6887.0
2019-07-12 12:15:00,231.2,231.32,231.08,231.23,5100.0,231.2,231.32,231.08,231.23,5100.0
2019-07-12 12:20:00,231.1,231.36,231.05,231.36,3000.0,231.1,231.36,231.05,231.36,3000.0
2019-07-12 12:25:00,231.26,231.41,231.22,231.23,5085.0,231.26,231.41,231.22,231.23,5085.0
2019-07-12 12:30:00,231.29,231.44,231.26,231.29,3200.0,231.29,231.44,231.26,231.29,3200.0
2019-07-12 12:35:00,231.29,231.56,231.29,231.5,4774.0,231.29,231.56,231.29,231.5,4774.0
2019-07-12 12:40:00,231.56,231.61,231.4,231.48,3575.0,231.56,231.61,231.4,231.48,3575.0
2019-07-12 12:45:00,231.49,231.74,231.49,231.53,2800.0,231.49,231.74,231.49,231.53,2800.0
2019-07-12 12:50:00,231.59,231.82,231.48,231.62,5056.0,231.59,231.82,231.48,231.62,5056.0
2019-07-12 12:55:00,231.66,231.69,231.57,231.65,3100.0,231.66,231.69,231.57,231.65,3100.0
2019-07-12 13:00:00,231.73,231.95,231.73,231.83,3846.0,231.73,231.95,231.73,231.83,3846.0
2019-07-12 13:05:00,231.87,232.24,231.87,232.24,7483.0,231.87,232.24,231.87,232.24,7483.0
2019-07-12 13:10:00,232.26,232.46,232.1,232.4,2600.0,232.26,232.46,232.1,232.4,2600.0
2019-07-12 13:15:00,232.45,232.45,232.29,232.36,2200.0,232.45,232.45,232.29,232.36,2200.0
2019-07-12 13:20:00,232.38,232.73,232.35,232.73,6279.0,232.38,232.73,232.35,232.73,6279.0
2019-07-12 13:25:00,232.72,232.79,232.64,232.7,1300.0,232.72,232.79,232.64,232.7,1300.0
2019-07-12 13:30:00,232.72,232.81,232.72,232.81,2200.0,232.72,232.81,232.72,232.81,2200.0
2019-07-12 13:35:00,232.78,232.82,232.55,232.7,1900.0,232.78,232.82,232.55,232.7,1900.0
2019-07-12 13:40:00,232.73,233.1,232.65,233.05,11293.0,232.73,233.1,232.65,233.05,11293.0
2019-07-12 13:45:00,233.05,233.05,232.77,232.89,4297.0,233.05,233.05,232.77,232.89,4297.0
2019-07-12 13:50:00,232.92,232.98,232.87,232.95,2350.0,232.92,232.98,232.87,232.95,2350.0
2019-07-12 13:55:00,232.97,233.03,232.9,232.92,1300.0,232.97,233.03,232.9,232.92,1300.0
2019-07-12 14:00:00,232.86,233.03,232.85,232.99,3999.0,232.86,233.03,232.85,232.99,3999.0
2019-07-12 14:05:00,232.95,232.99,232.73,232.85,4615.0,232.95,232.99,232.73,232.85,4615.0
2019-07-12 14:10:00,232.9,233.12,232.74,233.11,4481.0,232.9,233.12,232.74,233.11,4481.0
2019-07-12 14:15:00,233.16,233.19,232.9,232.96,2400.0,233.16,233.19,232.9,232.96,2400.0
2019-07-12 14:20:00,232.97,233.25,232.92,233.25,2169.0,232.97,233.25,232.92,233.25,2169.0
2019-07-12 14:25:00,233.23,233.26,232.99,233.12,4510.0,233.23,233.26,232.99,233.12,4510.0
2019-07-12 14:30:00,233.14,233.2,233.03,233.16,2990.0,233.14,233.2,233.03,233.16,2990.0
2019-07-12 14:35:00,233.16,233.26,233.15,233.26,2300.0,233.16,233.26,233.15,233.26,2300.0
2019-07-12 14:40:00,233.24,233.24,232.77,232.77,7800.0,233.24,233.24,232.77,232.77,7800.0
2019-07-12 14:45:00,232.81,232.81,232.48,232.52,13095.0,232.81,232.81,232.48,232.52,13095.0
2019-07-12 14:50:00,232.48,232.7,232.46,232.46,5100.0,232.48,232.7,232.46,232.46,5100.0
2019-07-12 14:55:00,232.48,232.54,232.29,232.37,6700.0,232.48,232.54,232.29,232.37,6700.0
2019-07-12 15:00:00,232.43,232.6,232.37,232.53,13936.0,232.43,232.6,232.37,232.53,13936.0
2019-07-12 15:05:00,232.53,232.59,232.37,232.48,3502.0,232.53,232.59,232.37,232.48,3502.0
2019-07-12 15:10:00,232.45,232.49,232.34,232.34,7200.0,232.45,232.49,232.34,232.34,7200.0
2019-07-12 15:15:00,232.37,232.46,232.12,232.15,10524.0,232.37,232.46,232.12,232.15,10524.0
2019-07-12 15:20:00,232.12,232.31,232.01,232.16,7015.0,232.12,232.31,232.01,232.16,7015.0
2019-07-12 15:25:00,232.14,232.18,231.9,231.96,9778.0,232.14,232.18,231.9,231.96,9778.0
2019-07-12 15:30:00,231.99,232.08,231.91,231.97,6279.0,231.99,232.08,231.91,231.97,6279.0
2019-07-12 15:35:00,231.97,232.04,231.47,231.54,55943.0,231.97,232.04,231.47,231.54,55943.0
2019-07-12 15:40:00,231.5,231.65,231.03,231.03,16046.0,231.5,231.65,231.03,231.03,16046.0
2019-07-12 15:45:00,231.06,231.17,230.99,231.0,22623.0,231.06,231.17,230.99,231.0,22623.0
2019-07-12 15:50:00,230.97,231.27,230.88,231.1,36622.0,230.97,231.27,230.88,231.1,36622.0
2019-07-12 15:55:00,231.11,231.64,230.99,231.44,49051.0,231.11,231.64,230.99,231.44,49051.0
2019-07-15 09:30:00,232.53,232.64,230.82,231.2,17574.0,232.53,232.64,230.82,231.2,17574.0
2019-07-15 09:35:00,231.22,232.08,231.07,231.94,11914.0,231.22,232.08,231.07,231.94,11914.0
2019-07-15 09:40:00,231.97,231.97,231.08,231.2,3450.0,231.97,231.97,231.08,231.2,3450.0
2019-07-15 09:45:00,231.05,231.05,230.25,230.34,16957.0,231.05,231.05,230.25,230.34,16957.0
2019-07-15 09:50:00,230.27,230.62,230.02,230.27,11783.0,230.27,230.62,230.02,230.27,11783.0
2019-07-15 09:55:00,230.27,230.92,230.27,230.7,5486.0,230.27,230.92,230.27,230.7,5486.0
2019-07-15 10:00:00,230.78,231.59,230.76,231.49,4738.0,230.78,231.59,230.76,231.49,4738.0
2019-07-15 10:05:00,231.47,231.52,230.22,230.31,11395.0,231.47,231.52,230.22,230.31,11395.0
2019-07-15 10:10:00,230.28,230.77,229.92,230.04,10808.0,230.28,230.77,229.92,230.04,10808.0
2019-07-15 10:15:00,230.09,230.43,229.96,230.1,7353.0,230.09,230.43,229.96,230.1,7353.0
2019-07-15 10:20:00,230.13,230.3,229.93,230.16,11572.0,230.13,230.3,229.93,230.16,11572.0
2019-07-15 10:25:00,230.05,230.55,230.0,230.12,7086.0,230.05,230.55,230.0,230.12,7086.0
2019-07-15 10:30:00,230.18,230.39,229.94,230.38,5742.0,230.18,230.39,229.94,230.38,5742.0
2019-07-15 10:35:00,230.33,230.82,230.18,230.49,6021.0,230.33,230.82,230.18,230.49,6021.0
2019-07-15 10:40:00,230.45,230.51,230.0,230.01,10387.0,230.45,230.51,230.0,230.01,10387.0
2019-07-15 10:45:00,230.06,230.14,229.9,229.9,6593.0,230.06,230.14,229.9,229.9,6593.0
2019-07-15 10:50:00,229.89,230.16,229.89,230.04,5096.0,229.89,230.16,229.89,230.04,5096.0
2019-07-15 10:55:00,230.09,230.62,230.04,230.48,9560.0,230.09,230.62,230.04,230.48,9560.0
2019-07-15 11:00:00,230.52,230.64,230.36,230.36,5884.0,230.52,230.64,230.36,230.36,5884.0
2019-07-15 11:05:00,230.4,231.09,230.37,230.99,10874.0,230.4,231.09,230.37,230.99,10874.0
2019-07-15 11:10:00,230.95,231.08,230.76,231.01,4351.0,230.95,231.08,230.76,231.01,4351.0
2019-07-15 11:15:00,231.08,231.69,231.07,231.69,11474.0,231.08,231.69,231.07,231.69,11474.0
2019-07-15 11:20:00,231.66,231.69,231.49,231.53,5800.0,231.66,231.69,231.49,231.53,5800.0
2019-07-15 11:25:00,231.53,231.89,231.52,231.78,6369.0,231.53,231.89,231.52,231.78,6369.0
2019-07-15 11:30:00,231.78,232.29,231.77,232.15,7069.0,231.78,232.29,231.77,232.15,7069.0
2019-07-15 11:35:00,232.23,232.76,232.23,232.76,5850.0,232.23,232.76,232.23,232.76,5850.0
2019-07-15 11:40:00,232.8,232.94,232.66,232.88,5515.0,232.8,232.94,232.66,232.88,5515.0
2019-07-15 11:45:00,232.88,233.33,232.82,233.09,10703.0,232.88,233.33,232.82,233.09,10703.0
2019-07-15 11:50:00,233.08,233.28,232.97,233.14,4150.0,233.08,233.28,232.97,233.14,4150.0
2019-07-15 11:55:00,233.16,233.34,233.05,233.26,4630.0,233.16,233.34,233.05,233.26,4630.0
2019-07-15 12:00:00,233.25,233.6,233.21,233.6,5567.0,233.25,233.6,233.21,233.6,5567.0
2019-07-15 12:05:00,233.56,233.88,233.53,233.63,8391.0,233.56,233.88,233.53,233.63,8391.0
2019-07-15 12:10:00,233.63,233.63,233.13,233.56,5090.0,233.63,233.63,233.13,233.56,5090.0
2019-07-15 12:15:00,233.54,233.87,233.5,233.84,3083.0,233.54,233.87,233.5,233.84,3083.0
2019-07-15 12:20:00,233.91,233.96,233.59,233.79,6615.0,233.91,233.96,233.59,233.79,6615.0
2019-07-15 12:25:00,233.81,233.82,233.63,233.73,2600.0,233.81,233.82,233.63,233.73,2600.0
2019-07-15 12:30:00,233.71,233.82,233.52,233.75,3713.0,233.71,233.82,233.52,233.75,3713.0
2019-07-15 12:35:00,233.76,233.87,233.69,233.87,3500.0,233.76,233.87,233.69,233.87,3500.0
2019-07-15 12:40:00,233.94,233.97,233.75,233.77,2800.0,233.94,233.97,233.75,233.77,2800.0
2019-07-15 12:45:00,233.73,233.77,233.48,233.57,3500.0,233.73,233.77,233.48,233.57,3500.0
2019-07-15 12:50:00,233.57,233.63,233.4,233.51,3700.0,233.57,233.63,233.4,233.51,3700.0
2019-07-15 12:55:00,233.47,233.47,232.76,232.91,10208.0,233.47,233.47,232.76,232.91,10208.0
2019-07-15 13:00:00,232.98,233.04,232.88,232.89,4310.0,232.98,233.04,232.88,232.89,4310.0
2019-07-15 13:05:00,232.9,233.02,232.84,232.91,4400.0,232.9,233.02,232.84,232.91,4400.0
2019-07-15 13:10:00,233.02,233.02,232.7,232.7,3722.0,233.02,233.02,232.7,232.7,3722.0
2019-07-15 13:15:00,232.6,232.8,232.46,232.71,3549.0,232.6,232.8,232.46,232.71,3549.0
2019-07-15 13:20:00,232.76,232.88,232.59,232.88,2752.0,232.76,232.88,232.59,232.88,2752.0
2019-07-15 13:25:00,232.87,232.95,232.79,232.95,2305.0,232.87,232.95,232.79,232.95,2305.0
2019-07-15 13:30:00,232.93,233.12,232.89,233.01,6707.0,232.93,233.12,232.89,233.01,6707.0
2019-07-15 13:35:00,233.03,233.15,232.99,233.1,3700.0,233.03,233.15,232.99,233.1,3700.0
2019-07-15 13:40:00,233.07,233.17,232.85,232.86,3300.0,233.07,233.17,232.85,232.86,3300.0
2019-07-15 13:45:00,232.93,233.08,232.93,232.96,2200.0,232.93,233.08,232.93,232.96,2200.0
2019-07-15 13:50:00,233.02,233.31,233.02,233.26,22339.0,233.02,233.31,233.02,233.26,22339.0
2019-07-15 13:55:00,233.28,233.42,233.28,233.42,2300.0,233.28,233.42,233.28,233.42,2300.0
2019-07-15 14:00:00,233.37,233.58,233.37,233.47,4040.0,233.37,233.58,233.37,233.47,4040.0
2019-07-15 14:05:00,233.48,233.54,233.25,233.54,4075.0,233.48,233.54,233.25,233.54,4075.0
2019-07-15 14:10:00,233.5,233.65,233.47,233.54,18235.0,233.5,233.65,233.47,233.54,18235.0
2019-07-15 14:15:00,233.68,233.8,233.54,233.74,10600.0,233.68,233.8,233.54,233.74,10600.0
2019-07-15 14:20:00,233.74,233.82,233.69,233.75,5103.0,233.74,233.82,233.69,233.75,5103.0
2019-07-15 14:25:00,233.66,233.84,233.66,233.79,3053.0,233.66,233.84,233.66,233.79,3053.0
2019-07-15 14:30:00,233.81,233.81,233.66,233.68,2991.0,233.81,233.81,233.66,233.68,2991.0
2019-07-15 14:35:00,233.68,233.8,233.63,233.78,3450.0,233.68,233.8,233.63,233.78,3450.0
2019-07-15 14:40:00,233.72,233.79,233.58,233.63,6606.0,233.72,233.79,233.58,233.63,6606.0
2019-07-15 14:45:00,233.59,233.74,233.42,233.73,3153.0,233.59,233.74,233.42,233.73,3153.0
2019-07-15 14:50:00,233.7,234.0,233.7,233.97,6659.0,233.7,234.0,233.7,233.97,6659.0
2019-07-15 14:55:00,234.0,234.19,234.0,234.17,5096.0,234.0,234.19,234.0,234.17,5096.0
2019-07-15 15:00:00,234.2,234.35,234.12,234.18,8950.0,234.2,234.35,234.12,234.18,8950.0
2019-07-15 15:05:00,234.09,234.1,233.75,233.76,6695.0,234.09,234.1,233.75,233.76,6695.0
2019-07-15 15:10:00,233.73,233.81,233.56,233.62,3875.0,233.73,233.81,233.56,233.62,3875.0
2019-07-15 15:15:00,233.63,233.77,233.58,233.74,4630.0,233.63,233.77,233.58,233.74,4630.0
2019-07-15 15:20:00,233.8,233.83,233.59,233.83,5400.0,233.8,233.83,233.59,233.83,5400.0
2019-07-15 15:25:00,233.87,233.87,233.49,233.67,4635.0,233.87,233.87,233.49,233.67,4635.0
2019-07-15 15:30:00,233.68,233.72,233.59,233.61,10180.0,233.68,233.72,233.59,233.61,10180.0
2019-07-15 15:35:00,233.59,233.61,233.41,233.46,6654.0,233.59,233.61,233.41,233.46,6654.0
2019-07-15 15:40:00,233.49,233.61,233.43,233.47,7260.0,233.49,233.61,233.43,233.47,7260.0
2019-07-15 15:45:00,233.5,233.51,233.26,233.48,12675.0,233.5,233.51,233.26,233.48,12675.0
2019-07-15 15:50:00,233.46,233.51,233.3,233.42,17201.0,233.46,233.51,233.3,233.42,17201.0
2019-07-15 15:55:00,233.41,233.64,233.36,233.61,58532.0,233.41,233.64,233.36,233.61,58532.0
2019-07-16 09:30:00,234.28,235.04,232.55,233.3,18248.0,234.28,235.04,232.55,233.3,18248.0
2019-07-16 09:35:00,233.42,234.18,233.42,233.67,1500.0,233.42,234.18,233.42,233.67,1500.0
2019-07-16 09:40:00,233.54,233.62,233.0,233.27,14434.0,233.54,233.62,233.0,233.27,14434.0
2019-07-16 09:45:00,233.48,233.75,233.26,233.69,3415.0,233.48,233.75,233.26,233.69,3415.0
2019-07-16 09:50:00,233.67,234.15,233.63,233.72,16178.0,233.67,234.15,233.63,233.72,16178.0
2019-07-16 09:55:00,233.65,233.8,233.3,233.8,10693.0,233.65,233.8,233.3,233.8,10693.0
2019-07-16 10:00:00,233.85,233.99,233.42,233.56,10986.0,233.85,233.99,233.42,233.56,10986.0
2019-07-16 10:05:00,233.6,233.78,233.5,233.63,3877.0,233.6,233.78,233.5,233.63,3877.0
2019-07-16 10:10:00,233.47,233.65,233.3,233.65,3090.0,233.47,233.65,233.3,233.65,3090.0
2019-07-16 10:15:00,233.58,233.7,233.33,233.62,16482.0,233.58,233.7,233.33,233.62,16482.0
2019-07-16 10:20:00,233.61,233.68,233.35,233.49,10019.0,233.61,233.68,233.35,233.49,10019.0
2019-07-16 10:25:00,233.58,233.63,233.27,233.58,7568.0,233.58,233.63,233.27,233.58,7568.0
2019-07-16 10:30:00,233.64,233.73,233.23,233.7,8569.0,233.64,233.73,233.23,233.7,8569.0
2019-07-16 10:35:00,233.75,233.77,233.05,233.15,13236.0,233.75,233.77,233.05,233.15,13236.0
2019-07-16 10:40:00,233.15,233.29,232.74,233.29,20299.0,233.15,233.29,232.74,233.29,20299.0
2019-07-16 10:45:00,233.4,233.52,232.55,232.55,10298.0,233.4,233.52,232.55,232.55,10298.0
2019-07-16 10:50:00,232.55,232.61,231.92,232.27,15247.0,232.55,232.61,231.92,232.27,15247.0
2019-07-16 10:55:00,232.33,232.65,232.1,232.5,15107.0,232.33,232.65,232.1,232.5,15107.0
2019-07-16 11:00:00,232.56,233.17,232.5,233.11,20653.0,232.56,233.17,232.5,233.11,20653.0
2019-07-16 11:05:00,233.13,233.13,232.66,233.02,9850.0,233.13,233.13,232.66,233.02,9850.0
2019-07-16 11:10:00,233.01,233.02,232.7,233.02,10367.0,233.01,233.02,232.7,233.02,10367.0
2019-07-16 11:15:00,232.97,232.97,232.71,232.74,5321.0,232.97,232.97,232.71,232.74,5321.0
2019-07-16 11:20:00,232.74,233.14,232.7,233.04,8700.0,232.74,233.14,232.7,233.04,8700.0
2019-07-16 11:25:00,232.95,233.05,232.82,232.94,5859.0,232.95,233.05,232.82,232.94,5859.0
2019-07-16 11:30:00,233.02,233.19,232.96,233.09,5251.0,233.02,233.19,232.96,233.09,5251.0
2019-07-16 11:35:00,233.08,233.51,232.96,233.5,15305.0,233.08,233.51,232.96,233.5,15305.0
2019-07-16 11:40:00,233.54,233.6,233.07,233.27,10775.0,233.54,233.6,233.07,233.27,10775.0
2019-07-16 11:45:00,233.24,233.65,233.23,233.53,7269.0,233.24,233.65,233.23,233.53,7269.0
2019-07-16 11:50:00,233.51,233.55,233.28,233.43,4551.0,233.51,233.55,233.28,233.43,4551.0
2019-07-16 11:55:00,233.44,233.45,232.95,232.95,7196.0,233.44,233.45,232.95,232.95,7196.0
2019-07-16 12:00:00,232.99,233.06,232.71,232.81,10333.0,232.99,233.06,232.71,232.81,10333.0
2019-07-16 12:05:00,232.87,232.99,232.7,232.84,10082.0,232.87,232.99,232.7,232.84,10082.0
2019-07-16 12:10:00,232.74,233.0,232.5,232.82,7480.0,232.74,233.0,232.5,232.82,7480.0
2019-07-16 12:15:00,232.81,232.88,232.63,232.69,7520.0,232.81,232.88,232.63,232.69,7520.0
2019-07-16 12:20:00,232.71,233.24,232.7,233.11,6460.0,232.71,233.24,232.7,233.11,6460.0
2019-07-16 12:25:00,233.09,233.19,232.94,233.01,5755.0,233.09,233.19,232.94,233.01,5755.0
2019-07-16 12:30:00,233.03,233.1,232.88,232.91,7505.0,233.03,233.1,232.88,232.91,7505.0
2019-07-16 12:35:00,232.91,233.02,232.89,232.91,4205.0,232.91,233.02,232.89,232.91,4205.0
2019-07-16 12:40:00,232.87,233.21,232.84,233.12,7042.0,232.87,233.21,232.84,233.12,7042.0
2019-07-16 12:45:00,233.09,233.11,232.94,233.04,5000.0,233.09,233.11,232.94,233.04,5000.0
2019-07-16 12:50:00,233.07,233.16,232.69,232.78,4800.0,233.07,233.16,232.69,232.78,4800.0
2019-07-16 12:55:00,232.78,233.04,232.77,232.98,2412.0,232.78,233.04,232.77,232.98,2412.0
2019-07-16 13:00:00,233.11,233.2,233.03,233.03,8671.0,233.11,233.2,233.03,233.03,8671.0
2019-07-16 13:05:00,233.03,233.11,232.95,232.99,4400.0,233.03,233.11,232.95,232.99,4400.0
2019-07-16 13:10:00,232.94,233.12,232.93,233.06,8021.0,232.94,233.12,232.93,233.06,8021.0
2019-07-16 13:15:00,233.08,233.09,232.89,232.91,5180.0,233.08,233.09,232.89,232.91,5180.0
2019-07-16 13:20:00,232.85,232.92,232.65,232.7,5312.0,232.85,232.92,232.65,232.7,5312.0
2019-07-16 13:25:00,232.65,232.65,232.25,232.29,6900.0,232.65,232.65,232.25,232.29,6900.0
2019-07-16 13:30:00,232.28,232.29,232.08,232.29,7340.0,232.28,232.29,232.08,232.29,7340.0
2019-07-16 13:35:00,232.22,232.28,232.11,232.11,5730.0,232.22,232.28,232.11,232.11,5730.0
2019-07-16 13:40:00,232.06,232.06,231.61,231.76,34457.0,232.06,232.06,231.61,231.76,34457.0
2019-07-16 13:45:00,231.76,232.15,231.66,232.13,7810.0,231.76,232.15,231.66,232.13,7810.0
2019-07-16 13:50:00,232.15,232.16,231.82,231.82,6001.0,232.15,232.16,231.82,231.82,6001.0
2019-07-16 13:55:00,231.74,231.82,231.63,231.78,6321.0,231.74,231.82,231.63,231.78,6321.0
2019-07-16 14:00:00,231.78,231.88,231.73,231.88,3400.0,231.78,231.88,231.73,231.88,3400.0
2019-07-16 14:05:00,231.93,231.98,231.8,231.98,3827.0,231.93,231.98,231.8,231.98,3827.0
2019-07-16 14:10:00,232.03,232.04,231.81,231.82,3400.0,232.03,232.04,231.81,231.82,3400.0
2019-07-16 14:15:00,231.78,231.78,231.6,231.73,4706.0,231.78,231.78,231.6,231.73,4706.0
2019-07-16 14:20:00,231.79,231.93,231.74,231.9,4204.0,231.79,231.93,231.74,231.9,4204.0
2019-07-16 14:25:00,231.88,231.9,231.71,231.79,4125.0,231.88,231.9,231.71,231.79,4125.0
2019-07-16 14:30:00,231.77,231.88,231.59,231.65,6700.0,231.77,231.88,231.59,231.65,6700.0
2019-07-16 14:35:00,231.71,232.17,231.69,232.17,5600.0,231.71,232.17,231.69,232.17,5600.0
2019-07-16 14:40:00,232.16,232.23,232.06,232.17,9731.0,232.16,232.23,232.06,232.17,9731.0
2019-07-16 14:45:00,232.18,232.23,232.07,232.15,3200.0,232.18,232.23,232.07,232.15,3200.0
2019-07-16 14:50:00,232.11,232.14,231.92,232.07,5037.0,232.11,232.14,231.92,232.07,5037.0
2019-07-16 14:55:00,232.11,232.21,232.01,232.01,3900.0,232.11,232.21,232.01,232.01,3900.0
2019-07-16 15:00:00,232.01,232.09,231.9,232.02,5940.0,232.01,232.09,231.9,232.02,5940.0
2019-07-16 15:05:00,232.09,232.2,231.91,231.96,14077.0,232.09,232.2,231.91,231.96,14077.0
2019-07-16 15:10:00,231.94,232.16,231.72,232.08,6017.0,231.94,232.16,231.72,232.08,6017.0
2019-07-16 15:15:00,232.07,232.13,231.78,231.87,6424.0,232.07,232.13,231.78,231.87,6424.0
2019-07-16 15:20:00,231.88,232.49,231.83,232.3,16099.0,231.88,232.49,231.83,232.3,16099.0
2019-07-16 15:25:00,232.19,232.19,231.92,231.92,4200.0,232.19,232.19,231.92,231.92,4200.0
2019-07-16 15:30:00,232.0,232.21,231.9,232.09,10385.0,232.0,232.21,231.9,232.09,10385.0
2019-07-16 15:35:00,232.09,232.23,232.07,232.16,8470.0,232.09,232.23,232.07,232.16,8470.0
2019-07-16 15:40:00,232.16,232.29,232.08,232.15,16206.0,232.16,232.29,232.08,232.15,16206.0
2019-07-16 15:45:00,232.12,232.18,231.89,231.93,13031.0,232.12,232.18,231.89,231.93,13031.0
2019-07-16 15:50:00,231.96,232.05,231.86,231.92,16303.0,231.96,232.05,231.86,231.92,16303.0
2019-07-16 15:55:00,231.99,232.02,231.06,231.61,53023.0,231.99,232.02,231.06,231.61,53023.0
2019-07-17 09:30:00,231.53,231.99,231.03,231.23,11076.0,231.53,231.99,231.03,231.23,11076.0
2019-07-17 09:35:00,231.39,231.95,230.84,231.35,13260.0,231.39,231.95,230.84,231.35,13260.0
2019-07-17 09:40:00,231.25,231.62,231.05,231.45,9350.0,231.25,231.62,231.05,231.45,9350.0
2019-07-17 09:45:00,231.46,231.56,230.31,230.31,5388.0,231.46,231.56,230.31,230.31,5388.0
2019-07-17 09:50:00,230.28,231.06,230.15,230.74,10996.0,230.28,231.06,230.15,230.74,10996.0
2019-07-17 09:55:00,230.76,230.95,230.39,230.69,8453.0,230.76,230.95,230.39,230.69,8453.0
2019-07-17 10:00:00,230.75,231.4,230.75,231.33,6079.0,230.75,231.4,230.75,231.33,6079.0
2019-07-17 10:05:00,231.37,231.55,231.31,231.51,5259.0,231.37,231.55,231.31,231.51,5259.0
2019-07-17 10:10:00,231.3,231.3,230.72,230.79,3650.0,231.3,231.3,230.72,230.79,3650.0
2019-07-17 10:15:00,230.72,230.85,230.34,230.34,12615.0,230.72,230.85,230.34,230.34,12615.0
2019-07-17 10:20:00,230.3,230.55,230.15,230.32,9391.0,230.3,230.55,230.15,230.32,9391.0
2019-07-17 10:25:00,230.3,230.6,230.25,230.27,8052.0,230.3,230.6,230.25,230.27,8052.0
2019-07-17 10:30:00,230.2,230.45,230.11,230.38,8125.0,230.2,230.45,230.11,230.38,8125.0
2019-07-17 10:35:00,230.45,230.48,230.29,230.4,5972.0,230.45,230.48,230.29,230.4,5972.0
2019-07-17 10:40:00,230.4,230.5,230.16,230.28,7244.0,230.4,230.5,230.16,230.28,7244.0
2019-07-17 10:45:00,230.13,230.25,229.7,229.8,9188.0,230.13,230.25,229.7,229.8,9188.0
2019-07-17 10:50:00,229.66,229.81,229.58,229.7,4200.0,229.66,229.81,229.58,229.7,4200.0
2019-07-17 10:55:00,229.73,229.81,229.35,229.52,15628.0,229.73,229.81,229.35,229.52,15628.0
2019-07-17 11:00:00,229.53,229.65,229.37,229.46,6952.0,229.53,229.65,229.37,229.46,6952.0
2019-07-17 11:05:00,229.42,229.83,229.39,229.83,10600.0,229.42,229.83,229.39,229.83,10600.0
2019-07-17 11:10:00,229.89,230.31,229.84,230.26,4921.0,229.89,230.31,229.84,230.26,4921.0
2019-07-17 11:15:00,230.23,230.35,230.04,230.07,5095.0,230.23,230.35,230.04,230.07,5095.0
2019-07-17 11:20:00,230.03,230.49,230.03,230.46,7755.0,230.03,230.49,230.03,230.46,7755.0
2019-07-17 11:25:00,230.46,230.6,230.3,230.39,5409.0,230.46,230.6,230.3,230.39,5409.0
2019-07-17 11:30:00,230.39,230.55,230.31,230.36,4000.0,230.39,230.55,230.31,230.36,4000.0
2019-07-17 11:35:00,230.3,230.64,230.3,230.47,7414.0,230.3,230.64,230.3,230.47,7414.0
2019-07-17 11:40:00,230.55,230.74,230.55,230.73,8426.0,230.55,230.74,230.55,230.73,8426.0
2019-07-17 11:45:00,230.74,230.74,230.36,230.5,7593.0,230.74,230.74,230.36,230.5,7593.0
2019-07-17 11:50:00,230.54,230.85,230.43,230.85,3350.0,230.54,230.85,230.43,230.85,3350.0
2019-07-17 11:55:00,230.88,230.97,230.65,230.86,4987.0,230.88,230.97,230.65,230.86,4987.0
2019-07-17 12:00:00,230.91,230.98,230.71,230.72,3032.0,230.91,230.98,230.71,230.72,3032.0
2019-07-17 12:05:00,230.69,230.84,230.69,230.79,2400.0,230.69,230.84,230.69,230.79,2400.0
2019-07-17 12:10:00,230.84,230.88,230.37,230.44,4416.0,230.84,230.88,230.37,230.44,4416.0
2019-07-17 12:15:00,230.51,230.71,230.41,230.66,2336.0,230.51,230.71,230.41,230.66,2336.0
2019-07-17 12:20:00,230.61,230.92,230.61,230.75,3000.0,230.61,230.92,230.61,230.75,3000.0
2019-07-17 12:25:00,230.68,230.87,230.68,230.8,2000.0,230.68,230.87,230.68,230.8,2000.0
2019-07-17 12:30:00,230.77,230.8,230.52,230.53,3025.0,230.77,230.8,230.52,230.53,3025.0
2019-07-17 12:35:00,230.65,230.87,230.51,230.52,4600.0,230.65,230.87,230.51,230.52,4600.0
2019-07-17 12:40:00,230.63,230.9,230.63,230.77,1850.0,230.63,230.9,230.63,230.77,1850.0
2019-07-17 12:45:00,230.8,231.0,230.71,230.77,6707.0,230.8,231.0,230.71,230.77,6707.0
2019-07-17 12:50:00,230.84,230.96,230.79,230.96,1300.0,230.84,230.96,230.79,230.96,1300.0
2019-07-17 12:55:00,230.98,231.47,230.88,231.45,18444.0,230.98,231.47,230.88,231.45,18444.0
2019-07-17 13:00:00,231.44,231.45,231.13,231.36,5559.0,231.44,231.45,231.13,231.36,5559.0
2019-07-17 13:05:00,231.31,231.39,231.15,231.24,9500.0,231.31,231.39,231.15,231.24,9500.0
2019-07-17 13:10:00,231.25,231.41,231.24,231.31,2119.0,231.25,231.41,231.24,231.31,2119.0
2019-07-17 13:15:00,231.24,231.31,231.16,231.26,4457.0,231.24,231.31,231.16,231.26,4457.0
2019-07-17 13:20:00,231.28,231.32,231.17,231.18,4159.0,231.28,231.32,231.17,231.18,4159.0
2019-07-17 13:25:00,231.19,231.35,231.18,231.28,1100.0,231.19,231.35,231.18,231.28,1100.0
2019-07-17 13:30:00,231.3,231.33,230.99,231.08,4804.0,231.3,231.33,230.99,231.08,4804.0
2019-07-17 13:35:00,231.04,231.05,230.71,230.72,9186.0,231.04,231.05,230.71,230.72,9186.0
2019-07-17 13:40:00,230.73,231.2,230.63,231.12,11950.0,230.73,231.2,230.63,231.12,11950.0
2019-07-17 13:45:00,231.12,231.16,230.97,230.99,2311.0,231.12,231.16,230.97,230.99,2311.0
2019-07-17 13:50:00,231.01,231.33,230.99,231.02,3302.0,231.01,231.33,230.99,231.02,3302.0
2019-07-17 13:55:00,230.99,231.07,230.94,231.06,31552.0,230.99,231.07,230.94,231.06,31552.0
2019-07-17 14:00:00,230.99,230.99,230.92,230.92,3115.0,230.99,230.99,230.92,230.92,3115.0
2019-07-17 14:05:00,230.97,231.05,230.8,230.92,5300.0,230.97,231.05,230.8,230.92,5300.0
2019-07-17 14:10:00,230.87,231.16,230.87,230.95,7327.0,230.87,231.16,230.87,230.95,7327.0
2019-07-17 14:15:00,230.87,231.12,230.86,231.12,2494.0,230.87,231.12,230.86,231.12,2494.0
2019-07-17 14:20:00,231.01,231.13,230.98,231.13,2392.0,231.01,231.13,230.98,231.13,2392.0
2019-07-17 14:25:00,231.21,231.28,231.13,231.27,2710.0,231.21,231.28,231.13,231.27,2710.0
2019-07-17 14:30:00,231.31,231.34,231.18,231.19,1713.0,231.31,231.34,231.18,231.19,1713.0
2019-07-17 14:35:00,231.21,231.31,231.14,231.25,3148.0,231.21,231.31,231.14,231.25,3148.0
2019-07-17 14:40:00,231.21,231.21,230.98,231.1,3445.0,231.21,231.21,230.98,231.1,3445.0
2019-07-17 14:45:00,231.07,231.24,231.0,231.11,4632.0,231.07,231.24,231.0,231.11,4632.0
2019-07-17 14:50:00,231.1,231.1,230.9,230.96,1500.0,231.1,231.1,230.9,230.96,1500.0
2019-07-17 14:55:00,230.94,230.98,230.75,230.86,4988.0,230.94,230.98,230.75,230.86,4988.0
2019-07-17 15:00:00,230.82,230.94,230.62,230.62,4566.0,230.82,230.94,230.62,230.62,4566.0
2019-07-17 15:05:00,230.68,230.83,230.54,230.83,3400.0,230.68,230.83,230.54,230.83,3400.0
2019-07-17 15:10:00,230.77,230.78,230.64,230.78,3754.0,230.77,230.78,230.64,230.78,3754.0
2019-07-17 15:15:00,230.7,230.8,230.5,230.75,4960.0,230.7,230.8,230.5,230.75,4960.0
2019-07-17 15:20:00,230.74,230.76,230.5,230.55,7138.0,230.74,230.76,230.5,230.55,7138.0
2019-07-17 15:25:00,230.5,230.5,229.94,229.98,7797.0,230.5,230.5,229.94,229.98,7797.0
2019-07-17 15:30:00,230.01,230.09,229.89,229.96,4815.0,230.01,230.09,229.89,229.96,4815.0
2019-07-17 15:35:00,229.92,229.93,229.7,229.88,9605.0,229.92,229.93,229.7,229.88,9605.0
2019-07-17 15:40:00,229.87,229.87,229.39,229.49,16948.0,229.87,229.87,229.39,229.49,16948.0
2019-07-17 15:45:00,229.51,229.68,229.39,229.68,11915.0,229.51,229.68,229.39,229.68,11915.0
2019-07-17 15:50:00,229.75,229.84,229.62,229.63,12356.0,229.75,229.84,229.62,229.63,12356.0
2019-07-17 15:55:00,229.65,229.65,229.39,229.39,24076.0,229.65,229.65,229.39,229.39,24076.0
2019-07-18 09:30:00,229.85,230.11,229.0,229.3,25219.0,229.85,230.11,229.0,229.3,25219.0
2019-07-18 09:35:00,229.18,229.89,228.58,229.82,12048.0,229.18,229.89,228.58,229.82,12048.0
2019-07-18 09:40:00,229.82,230.11,229.18,229.48,12014.0,229.82,230.11,229.18,229.48,12014.0
2019-07-18 09:45:00,229.67,230.18,229.6,230.14,10364.0,229.67,230.18,229.6,230.14,10364.0
2019-07-18 09:50:00,230.08,230.3,229.83,230.3,3100.0,230.08,230.3,229.83,230.3,3100.0
2019-07-18 09:55:00,230.16,230.56,230.15,230.5,10253.0,230.16,230.56,230.15,230.5,10253.0
2019-07-18 10:00:00,230.5,230.5,230.18,230.27,5722.0,230.5,230.5,230.18,230.27,5722.0
2019-07-18 10:05:00,230.41,230.71,230.34,230.47,6903.0,230.41,230.71,230.34,230.47,6903.0
2019-07-18 10:10:00,230.62,230.86,230.11,230.11,9893.0,230.62,230.86,230.11,230.11,9893.0
2019-07-18 10:15:00,230.14,230.39,230.04,230.11,3428.0,230.14,230.39,230.04,230.11,3428.0
2019-07-18 10:20:00,230.21,231.98,230.2,231.54,46610.0,230.21,231.98,230.2,231.54,46610.0
2019-07-18 10:25:00,231.5,231.61,231.19,231.4,6580.0,231.5,231.61,231.19,231.4,6580.0
2019-07-18 10:30:00,231.41,231.75,231.31,231.57,4854.0,231.41,231.75,231.31,231.57,4854.0
2019-07-18 10:35:00,231.62,231.62,230.72,230.72,2661.0,231.62,231.62,230.72,230.72,2661.0
2019-07-18 10:40:00,230.86,231.21,230.86,231.14,1500.0,230.86,231.21,230.86,231.14,1500.0
2019-07-18 10:45:00,231.22,231.23,230.7,230.8,9500.0,231.22,231.23,230.7,230.8,9500.0
2019-07-18 10:50:00,230.78,231.21,230.71,230.81,6500.0,230.78,231.21,230.71,230.81,6500.0
2019-07-18 10:55:00,230.81,231.66,230.75,231.44,15657.0,230.81,231.66,230.75,231.44,15657.0
2019-07-18 11:00:00,231.39,231.84,231.3,231.77,8511.0,231.39,231.84,231.3,231.77,8511.0
2019-07-18 11:05:00,231.71,231.71,231.28,231.28,3500.0,231.71,231.71,231.28,231.28,3500.0
2019-07-18 11:10:00,231.28,231.69,231.02,231.14,8476.0,231.28,231.69,231.02,231.14,8476.0
2019-07-18 11:15:00,231.05,231.27,230.95,231.12,5300.0,231.05,231.27,230.95,231.12,5300.0
2019-07-18 11:20:00,230.97,230.97,230.54,230.8,7450.0,230.97,230.97,230.54,230.8,7450.0
2019-07-18 11:25:00,230.85,231.0,230.57,230.57,3510.0,230.85,231.0,230.57,230.57,3510.0
2019-07-18 11:30:00,230.65,230.72,230.43,230.7,2900.0,230.65,230.72,230.43,230.7,2900.0
2019-07-18 11:35:00,230.7,230.7,230.29,230.53,4900.0,230.7,230.7,230.29,230.53,4900.0
2019-07-18 11:40:00,230.48,230.51,230.28,230.32,3290.0,230.48,230.51,230.28,230.32,3290.0
2019-07-18 11:45:00,230.34,230.41,229.93,230.01,3672.0,230.34,230.41,229.93,230.01,3672.0
2019-07-18 11:50:00,230.08,230.14,229.89,230.13,4752.0,230.08,230.14,229.89,230.13,4752.0
2019-07-18 11:55:00,230.12,230.14,229.67,229.81,7306.0,230.12,230.14,229.67,229.81,7306.0
2019-07-18 12:00:00,229.8,230.49,229.79,230.47,4100.0,229.8,230.49,229.79,230.47,4100.0
2019-07-18 12:05:00,230.53,230.61,230.32,230.32,2245.0,230.53,230.61,230.32,230.32,2245.0
2019-07-18 12:10:00,230.35,230.58,230.1,230.51,5007.0,230.35,230.58,230.1,230.51,5007.0
2019-07-18 12:15:00,230.52,230.6,230.36,230.41,2000.0,230.52,230.6,230.36,230.41,2000.0
2019-07-18 12:20:00,230.5,230.83,230.49,230.77,4206.0,230.5,230.83,230.49,230.77,4206.0
2019-07-18 12:25:00,230.76,230.76,230.38,230.54,3800.0,230.76,230.76,230.38,230.54,3800.0
2019-07-18 12:30:00,230.48,230.68,230.48,230.49,2328.0,230.48,230.68,230.48,230.49,2328.0
2019-07-18 12:35:00,230.46,230.63,230.39,230.48,5558.0,230.46,230.63,230.39,230.48,5558.0
2019-07-18 12:40:00,230.45,230.45,230.29,230.35,1860.0,230.45,230.45,230.29,230.35,1860.0
2019-07-18 12:45:00,230.35,230.43,230.19,230.26,3900.0,230.35,230.43,230.19,230.26,3900.0
2019-07-18 12:50:00,230.24,230.4,230.13,230.2,1500.0,230.24,230.4,230.13,230.2,1500.0
2019-07-18 12:55:00,230.14,230.15,230.02,230.06,1755.0,230.14,230.15,230.02,230.06,1755.0
2019-07-18 13:00:00,230.13,230.47,230.04,230.38,4780.0,230.13,230.47,230.04,230.38,4780.0
2019-07-18 13:05:00,230.41,230.45,230.12,230.28,4020.0,230.41,230.45,230.12,230.28,4020.0
2019-07-18 13:10:00,230.25,230.31,230.15,230.26,6258.0,230.25,230.31,230.15,230.26,6258.0
2019-07-18 13:15:00,230.3,230.39,230.28,230.3,8417.0,230.3,230.39,230.28,230.3,8417.0
2019-07-18 13:20:00,230.38,230.61,230.3,230.45,9018.0,230.38,230.61,230.3,230.45,9018.0
2019-07-18 13:25:00,230.42,230.48,230.33,230.46,9567.0,230.42,230.48,230.33,230.46,9567.0
2019-07-18 13:30:00,230.43,230.56,230.42,230.44,3788.0,230.43,230.56,230.42,230.44,3788.0
2019-07-18 13:35:00,230.44,230.69,230.43,230.63,7800.0,230.44,230.69,230.43,230.63,7800.0
2019-07-18 13:40:00,230.58,230.7,230.47,230.53,7612.0,230.58,230.7,230.47,230.53,7612.0
2019-07-18 13:45:00,230.52,230.7,230.45,230.57,3913.0,230.52,230.7,230.45,230.57,3913.0
2019-07-18 13:50:00,230.7,230.7,230.52,230.58,2204.0,230.7,230.7,230.52,230.58,2204.0
2019-07-18 13:55:00,230.64,230.66,230.46,230.65,6548.0,230.64,230.66,230.46,230.65,6548.0
2019-07-18 14:00:00,230.72,230.83,230.61,230.63,7714.0,230.72,230.83,230.61,230.63,7714.0
2019-07-18 14:05:00,230.63,230.8,230.63,230.76,7909.0,230.63,230.8,230.63,230.76,7909.0
2019-07-18 14:10:00,230.75,231.15,230.62,230.79,11323.0,230.75,231.15,230.62,230.79,11323.0
2019-07-18 14:15:00,230.88,231.36,230.79,231.36,31445.0,230.88,231.36,230.79,231.36,31445.0
2019-07-18 14:20:00,231.42,231.5,231.27,231.44,7700.0,231.42,231.5,231.27,231.44,7700.0
2019-07-18 14:25:00,231.45,231.61,231.38,231.44,14179.0,231.45,231.61,231.38,231.44,14179.0
2019-07-18 14:30:00,231.37,231.61,231.34,231.56,9964.0,231.37,231.61,231.34,231.56,9964.0
2019-07-18 14:35:00,231.61,231.79,231.6,231.67,3383.0,231.61,231.79,231.6,231.67,3383.0
2019-07-18 14:40:00,231.73,232.05,231.59,231.95,19152.0,231.73,232.05,231.59,231.95,19152.0
2019-07-18 14:45:00,231.93,232.06,231.72,231.8,6919.0,231.93,232.06,231.72,231.8,6919.0
2019-07-18 14:50:00,231.76,231.82,231.63,231.76,3300.0,231.76,231.82,231.63,231.76,3300.0
2019-07-18 14:55:00,231.74,231.91,231.71,231.86,4350.0,231.74,231.91,231.71,231.86,4350.0
2019-07-18 15:00:00,231.92,232.06,231.83,231.93,6716.0,231.92,232.06,231.83,231.93,6716.0
2019-07-18 15:05:00,231.93,231.96,231.68,231.78,7505.0,231.93,231.96,231.68,231.78,7505.0
2019-07-18 15:10:00,231.74,231.99,231.57,231.93,6727.0,231.74,231.99,231.57,231.93,6727.0
2019-07-18 15:15:00,231.86,231.95,231.69,231.86,9084.0,231.86,231.95,231.69,231.86,9084.0
2019-07-18 15:20:00,231.96,232.05,231.92,231.96,5927.0,231.96,232.05,231.92,231.96,5927.0
2019-07-18 15:25:00,231.97,232.05,231.75,232.02,10628.0,231.97,232.05,231.75,232.02,10628.0
2019-07-18 15:30:00,232.01,232.11,231.94,232.04,9869.0,232.01,232.11,231.94,232.04,9869.0
2019-07-18 15:35:00,232.07,232.18,231.93,232.13,10155.0,232.07,232.18,231.93,232.13,10155.0
2019-07-18 15:40:00,232.14,232.16,232.03,232.09,11415.0,232.14,232.16,232.03,232.09,11415.0
2019-07-18 15:45:00,232.09,232.13,231.55,231.65,27018.0,232.09,232.13,231.55,231.65,27018.0
2019-07-18 15:50:00,231.65,231.77,231.35,231.54,15404.0,231.65,231.77,231.35,231.54,15404.0
2019-07-18 15:55:00,231.56,232.34,231.56,232.24,43633.0,231.56,232.34,231.56,232.24,43633.0
2019-07-19 09:30:00,232.76,233.0,231.92,232.87,51606.0,232.76,233.0,231.92,232.87,51606.0
2019-07-19 09:35:00,232.82,233.0,232.1,232.1,14855.0,232.82,233.0,232.1,232.1,14855.0
2019-07-19 09:40:00,232.2,232.72,232.17,232.52,11900.0,232.2,232.72,232.17,232.52,11900.0
2019-07-19 09:45:00,232.5,232.61,232.08,232.24,6015.0,232.5,232.61,232.08,232.24,6015.0
2019-07-19 09:50:00,232.34,232.99,232.26,232.56,10212.0,232.34,232.99,232.26,232.56,10212.0
2019-07-19 09:55:00,232.68,232.75,232.3,232.63,23868.0,232.68,232.75,232.3,232.63,23868.0
2019-07-19 10:00:00,232.68,232.72,232.41,232.62,17540.0,232.68,232.72,232.41,232.62,17540.0
2019-07-19 10:05:00,232.57,232.58,231.8,231.93,21918.0,232.57,232.58,231.8,231.93,21918.0
2019-07-19 10:10:00,231.9,232.16,231.66,231.85,18620.0,231.9,232.16,231.66,231.85,18620.0
2019-07-19 10:15:00,231.86,232.45,231.59,232.38,10557.0,231.86,232.45,231.59,232.38,10557.0
2019-07-19 10:20:00,232.53,233.08,232.42,232.95,9479.0,232.53,233.08,232.42,232.95,9479.0
2019-07-19 10:25:00,233.01,233.24,232.85,233.09,7088.0,233.01,233.24,232.85,233.09,7088.0
2019-07-19 10:30:00,233.1,233.44,233.1,233.25,19919.0,233.1,233.44,233.1,233.25,19919.0
2019-07-19 10:35:00,233.26,233.5,233.12,233.3,39586.0,233.26,233.5,233.12,233.3,39586.0
2019-07-19 10:40:00,233.3,233.45,233.25,233.3,15214.0,233.3,233.45,233.25,233.3,15214.0
2019-07-19 10:45:00,233.27,233.4,232.71,232.78,39654.0,233.27,233.4,232.71,232.78,39654.0
2019-07-19 10:50:00,232.7,232.77,232.53,232.59,4382.0,232.7,232.77,232.53,232.59,4382.0
2019-07-19 10:55:00,232.6,233.02,232.53,232.84,8836.0,232.6,233.02,232.53,232.84,8836.0
2019-07-19 11:00:00,232.78,233.22,232.77,233.21,9326.0,232.78,233.22,232.77,233.21,9326.0
2019-07-19 11:05:00,233.33,233.56,233.19,233.47,7316.0,233.33,233.56,233.19,233.47,7316.0
2019-07-19 11:10:00,233.55,233.59,233.33,233.59,3702.0,233.55,233.59,233.33,233.59,3702.0
2019-07-19 11:15:00,233.55,233.86,233.5,233.74,6026.0,233.55,233.86,233.5,233.74,6026.0
2019-07-19 11:20:00,233.9,234.13,233.71,233.78,12444.0,233.9,234.13,233.71,233.78,12444.0
2019-07-19 11:25:00,233.78,233.87,233.29,233.44,10256.0,233.78,233.87,233.29,233.44,10256.0
2019-07-19 11:30:00,233.42,233.66,233.4,233.45,3075.0,233.42,233.66,233.4,233.45,3075.0
2019-07-19 11:35:00,233.48,233.48,233.15,233.15,7250.0,233.48,233.48,233.15,233.15,7250.0
2019-07-19 11:40:00,233.15,233.32,232.6,233.01,13265.0,233.15,233.32,232.6,233.01,13265.0
2019-07-19 11:45:00,232.96,233.28,232.63,233.28,6306.0,232.96,233.28,232.63,233.28,6306.0
2019-07-19 11:50:00,233.16,233.45,232.98,233.36,25214.0,233.16,233.45,232.98,233.36,25214.0
2019-07-19 11:55:00,233.4,233.44,233.18,233.41,8166.0,233.4,233.44,233.18,233.41,8166.0
2019-07-19 12:00:00,233.29,233.3,232.82,232.99,7002.0,233.29,233.3,232.82,232.99,7002.0
2019-07-19 12:05:00,232.95,233.28,232.82,233.19,5195.0,232.95,233.28,232.82,233.19,5195.0
2019-07-19 12:10:00,233.12,233.44,233.11,233.37,3269.0,233.12,233.44,233.11,233.37,3269.0
2019-07-19 12:15:00,233.36,233.36,233.17,233.32,4630.0,233.36,233.36,233.17,233.32,4630.0
2019-07-19 12:20:00,233.34,233.62,233.34,233.58,12187.0,233.34,233.62,233.34,233.58,12187.0
2019-07-19 12:25:00,233.59,233.89,233.42,233.52,11390.0,233.59,233.89,233.42,233.52,11390.0
2019-07-19 12:30:00,233.51,233.66,233.4,233.62,9413.0,233.51,233.66,233.4,233.62,9413.0
2019-07-19 12:35:00,233.62,233.97,233.56,233.84,26262.0,233.62,233.97,233.56,233.84,26262.0
2019-07-19 12:40:00,233.77,233.83,233.56,233.76,5842.0,233.77,233.83,233.56,233.76,5842.0
2019-07-19 12:45:00,233.77,233.86,233.58,233.65,3800.0,233.77,233.86,233.58,233.65,3800.0
2019-07-19 12:50:00,233.65,233.66,233.42,233.59,4500.0,233.65,233.66,233.42,233.59,4500.0
2019-07-19 12:55:00,233.52,233.53,233.07,233.16,11200.0,233.52,233.53,233.07,233.16,11200.0
2019-07-19 13:00:00,233.15,233.4,233.1,233.31,5147.0,233.15,233.4,233.1,233.31,5147.0
2019-07-19 13:05:00,233.4,233.5,233.1,233.16,2609.0,233.4,233.5,233.1,233.16,2609.0
2019-07-19 13:10:00,233.2,233.4,233.2,233.35,2798.0,233.2,233.4,233.2,233.35,2798.0
2019-07-19 13:15:00,233.25,233.4,233.19,233.19,1700.0,233.25,233.4,233.19,233.19,1700.0
2019-07-19 13:20:00,233.14,233.42,233.13,233.24,3781.0,233.14,233.42,233.13,233.24,3781.0
2019-07-19 13:25:00,233.28,233.32,233.18,233.26,2532.0,233.28,233.32,233.18,233.26,2532.0
2019-07-19 13:30:00,233.17,233.17,232.96,232.96,3771.0,233.17,233.17,232.96,232.96,3771.0
2019-07-19 13:35:00,232.92,233.07,232.67,232.71,8514.0,232.92,233.07,232.67,232.71,8514.0
2019-07-19 13:40:00,232.76,232.79,232.42,232.47,5400.0,232.76,232.79,232.42,232.47,5400.0
2019-07-19 13:45:00,232.45,232.51,232.34,232.38,4200.0,232.45,232.51,232.34,232.38,4200.0
2019-07-19 13:50:00,232.4,232.44,232.22,232.34,5762.0,232.4,232.44,232.22,232.34,5762.0
2019-07-19 13:55:00,232.25,232.35,231.91,232.35,22330.0,232.25,232.35,231.91,232.35,22330.0
2019-07-19 14:00:00,232.31,232.5,232.22,232.26,5400.0,232.31,232.5,232.22,232.26,5400.0
2019-07-19 14:05:00,232.28,232.28,231.79,231.79,3320.0,232.28,232.28,231.79,231.79,3320.0
2019-07-19 14:10:00,231.64,231.9,231.49,231.76,4800.0,231.64,231.9,231.49,231.76,4800.0
2019-07-19 14:15:00,231.67,231.68,231.45,231.64,3024.0,231.67,231.68,231.45,231.64,3024.0
2019-07-19 14:20:00,231.64,231.95,231.62,231.63,3413.0,231.64,231.95,231.62,231.63,3413.0
2019-07-19 14:25:00,231.68,231.77,231.38,231.77,10532.0,231.68,231.77,231.38,231.77,10532.0
2019-07-19 14:30:00,231.77,231.84,231.43,231.74,4369.0,231.77,231.84,231.43,231.74,4369.0
2019-07-19 14:35:00,231.73,231.86,231.51,231.69,3085.0,231.73,231.86,231.51,231.69,3085.0
2019-07-19 14:40:00,231.69,231.75,231.5,231.63,3200.0,231.69,231.75,231.5,231.63,3200.0
2019-07-19 14:45:00,231.48,231.85,231.4,231.85,3898.0,231.48,231.85,231.4,231.85,3898.0
2019-07-19 14:50:00,231.76,232.02,231.74,231.9,1700.0,231.76,232.02,231.74,231.9,1700.0
2019-07-19 14:55:00,231.94,231.94,231.76,231.83,2999.0,231.94,231.94,231.76,231.83,2999.0
2019-07-19 15:00:00,231.83,231.83,231.33,231.43,6870.0,231.83,231.83,231.33,231.43,6870.0
2019-07-19 15:05:00,231.35,231.71,231.34,231.65,3100.0,231.35,231.71,231.34,231.65,3100.0
2019-07-19 15:10:00,231.59,231.79,231.45,231.45,4082.0,231.59,231.79,231.45,231.45,4082.0
2019-07-19 15:15:00,231.51,231.59,231.3,231.59,7628.0,231.51,231.59,231.3,231.59,7628.0
2019-07-19 15:20:00,231.56,231.64,231.36,231.59,5542.0,231.56,231.64,231.36,231.59,5542.0
2019-07-19 15:25:00,231.59,231.77,231.43,231.73,6449.0,231.59,231.77,231.43,231.73,6449.0
2019-07-19 15:30:00,231.72,232.24,231.72,232.0,12055.0,231.72,232.24,231.72,232.0,12055.0
2019-07-19 15:35:00,232.06,232.17,231.87,232.06,9550.0,232.06,232.17,231.87,232.06,9550.0
2019-07-19 15:40:00,232.04,232.08,231.56,231.97,10118.0,232.04,232.08,231.56,231.97,10118.0
2019-07-19 15:45:00,231.87,231.95,231.46,231.5,14954.0,231.87,231.95,231.46,231.5,14954.0
2019-07-19 15:50:00,231.57,232.0,231.4,231.96,13832.0,231.57,232.0,231.4,231.96,13832.0
2019-07-19 15:55:00,231.97,232.14,231.09,231.27,75279.0,231.97,232.14,231.09,231.27,75279.0
2019-07-22 09:30:00,232.52,232.98,231.29,231.99,16334.0,232.52,232.98,231.29,231.99,16334.0
2019-07-22 09:35:00,231.92,232.5,231.72,232.26,8960.0,231.92,232.5,231.72,232.26,8960.0
2019-07-22 09:40:00,232.15,232.59,232.0,232.46,10735.0,232.15,232.59,232.0,232.46,10735.0
2019-07-22 09:45:00,232.33,233.28,232.33,233.21,17352.0,232.33,233.28,232.33,233.21,17352.0
2019-07-22 09:50:00,233.41,234.15,233.4,233.65,19873.0,233.41,234.15,233.4,233.65,19873.0
2019-07-22 09:55:00,233.57,233.93,233.38,233.8,26212.0,233.57,233.93,233.38,233.8,26212.0
2019-07-22 10:00:00,233.88,234.88,233.88,234.53,22697.0,233.88,234.88,233.88,234.53,22697.0
2019-07-22 10:05:00,234.62,235.21,234.44,234.66,42039.0,234.62,235.21,234.44,234.66,42039.0
2019-07-22 10:10:00,234.79,234.83,233.52,233.79,11700.0,234.79,234.83,233.52,233.79,11700.0
2019-07-22 10:15:00,233.89,234.07,233.51,233.93,7209.0,233.89,234.07,233.51,233.93,7209.0
2019-07-22 10:20:00,233.96,234.12,233.4,233.48,9478.0,233.96,234.12,233.4,233.48,9478.0
2019-07-22 10:25:00,233.44,233.94,233.41,233.7,14725.0,233.44,233.94,233.41,233.7,14725.0
2019-07-22 10:30:00,233.63,233.72,232.44,232.6,17969.0,233.63,233.72,232.44,232.6,17969.0
2019-07-22 10:35:00,232.51,233.6,232.31,233.43,26794.0,232.51,233.6,232.31,233.43,26794.0
2019-07-22 10:40:00,233.38,233.51,232.35,232.4,11809.0,233.38,233.51,232.35,232.4,11809.0
2019-07-22 10:45:00,232.35,232.48,231.77,232.18,14820.0,232.35,232.48,231.77,232.18,14820.0
2019-07-22 10:50:00,232.13,232.64,232.12,232.6,4600.0,232.13,232.64,232.12,232.6,4600.0
2019-07-22 10:55:00,232.64,233.21,232.63,233.17,4967.0,232.64,233.21,232.63,233.17,4967.0
2019-07-22 11:00:00,233.01,233.1,232.72,232.72,10115.0,233.01,233.1,232.72,232.72,10115.0
2019-07-22 11:05:00,232.7,233.15,232.65,232.86,10797.0,232.7,233.15,232.65,232.86,10797.0
2019-07-22 11:10:00,232.57,233.27,232.51,232.89,15450.0,232.57,233.27,232.51,232.89,15450.0
2019-07-22 11:15:00,232.89,232.97,232.52,232.76,9702.0,232.89,232.97,232.52,232.76,9702.0
2019-07-22 11:20:00,232.7,232.73,232.44,232.57,6881.0,232.7,232.73,232.44,232.57,6881.0
2019-07-22 11:25:00,232.56,232.91,232.49,232.82,6986.0,232.56,232.91,232.49,232.82,6986.0
2019-07-22 11:30:00,232.9,233.02,232.82,232.95,2600.0,232.9,233.02,232.82,232.95,2600.0
2019-07-22 11:35:00,233.21,233.4,233.08,233.37,3080.0,233.21,233.4,233.08,233.37,3080.0
2019-07-22 11:40:00,233.39,233.39,233.18,233.24,3500.0,233.39,233.39,233.18,233.24,3500.0
2019-07-22 11:45:00,233.39,233.85,233.38,233.76,6970.0,233.39,233.85,233.38,233.76,6970.0
2019-07-22 11:50:00,233.75,234.61,233.75,234.51,10490.0,233.75,234.61,233.75,234.51,10490.0
2019-07-22 11:55:00,234.54,235.24,234.45,235.04,28145.0,234.54,235.24,234.45,235.04,28145.0
2019-07-22 12:00:00,234.9,235.19,234.03,234.25,20367.0,234.9,235.19,234.03,234.25,20367.0
2019-07-22 12:05:00,234.28,234.28,233.78,234.0,7593.0,234.28,234.28,233.78,234.0,7593.0
2019-07-22 12:10:00,234.14,234.29,233.9,233.99,7200.0,234.14,234.29,233.9,233.99,7200.0
2019-07-22 12:15:00,234.0,234.0,233.17,233.29,8877.0,234.0,234.0,233.17,233.29,8877.0
2019-07-22 12:20:00,233.29,233.54,233.29,233.47,2828.0,233.29,233.54,233.29,233.47,2828.0
2019-07-22 12:25:00,233.46,233.57,233.29,233.34,4200.0,233.46,233.57,233.29,233.34,4200.0
2019-07-22 12:30:00,233.49,233.56,233.39,233.5,2227.0,233.49,233.56,233.39,233.5,2227.0
2019-07-22 12:35:00,233.51,233.91,233.51,233.91,2300.0,233.51,233.91,233.51,233.91,2300.0
2019-07-22 12:40:00,233.81,233.96,233.67,233.87,7612.0,233.81,233.96,233.67,233.87,7612.0
2019-07-22 12:45:00,233.82,234.14,233.75,233.86,6794.0,233.82,234.14,233.75,233.86,6794.0
2019-07-22 12:50:00,233.95,233.98,233.69,233.81,2876.0,233.95,233.98,233.69,233.81,2876.0
2019-07-22 12:55:00,233.75,233.94,233.66,233.87,1692.0,233.75,233.94,233.66,233.87,1692.0
2019-07-22 13:00:00,233.94,233.94,233.52,233.56,1641.0,233.94,233.94,233.52,233.56,1641.0
2019-07-22 13:05:00,233.54,233.54,233.3,233.34,2526.0,233.54,233.54,233.3,233.34,2526.0
2019-07-22 13:10:00,233.37,233.49,233.31,233.36,2853.0,233.37,233.49,233.31,233.36,2853.0
2019-07-22 13:15:00,233.35,233.46,233.26,233.31,3186.0,233.35,233.46,233.26,233.31,3186.0
2019-07-22 13:20:00,233.23,233.23,232.99,233.07,3404.0,233.23,233.23,232.99,233.07,3404.0
2019-07-22 13:25:00,233.11,233.13,232.93,232.94,2026.0,233.11,233.13,232.93,232.94,2026.0
2019-07-22 13:30:00,232.97,233.12,232.94,233.0,1900.0,232.97,233.12,232.94,233.0,1900.0
2019-07-22 13:35:00,233.0,233.18,232.95,233.08,1293.0,233.0,233.18,232.95,233.08,1293.0
2019-07-22 13:40:00,233.24,233.24,232.98,233.1,5222.0,233.24,233.24,232.98,233.1,5222.0
2019-07-22 13:45:00,233.14,233.47,232.98,233.25,5935.0,233.14,233.47,232.98,233.25,5935.0
2019-07-22 13:50:00,233.23,233.37,233.23,233.26,1600.0,233.23,233.37,233.23,233.26,1600.0
2019-07-22 13:55:00,233.19,233.37,233.19,233.31,2800.0,233.19,233.37,233.19,233.31,2800.0
2019-07-22 14:00:00,233.36,233.63,233.31,233.57,3227.0,233.36,233.63,233.31,233.57,3227.0
2019-07-22 14:05:00,233.7,233.78,233.53,233.53,3814.0,233.7,233.78,233.53,233.53,3814.0
2019-07-22 14:10:00,233.58,233.59,233.32,233.42,3010.0,233.58,233.59,233.32,233.42,3010.0
2019-07-22 14:15:00,233.38,233.97,233.36,233.96,5904.0,233.38,233.97,233.36,233.96,5904.0
2019-07-22 14:20:00,233.96,234.12,233.9,234.03,2828.0,233.96,234.12,233.9,234.03,2828.0
2019-07-22 14:25:00,233.94,233.98,233.76,233.84,4550.0,233.94,233.98,233.76,233.84,4550.0
2019-07-22 14:30:00,233.84,233.92,233.7,233.92,4486.0,233.84,233.92,233.7,233.92,4486.0
2019-07-22 14:35:00,233.93,233.97,233.57,233.57,4893.0,233.93,233.97,233.57,233.57,4893.0
2019-07-22 14:40:00,233.63,233.72,233.59,233.72,2424.0,233.63,233.72,233.59,233.72,2424.0
2019-07-22 14:45:00,233.69,233.87,233.65,233.74,4948.0,233.69,233.87,233.65,233.74,4948.0
2019-07-22 14:50:00,233.73,233.86,233.65,233.76,5406.0,233.73,233.86,233.65,233.76,5406.0
2019-07-22 14:55:00,233.75,233.76,233.52,233.54,2200.0,233.75,233.76,233.52,233.54,2200.0
2019-07-22 15:00:00,233.57,234.28,233.57,234.08,6111.0,233.57,234.28,233.57,234.08,6111.0
2019-07-22 15:05:00,234.07,234.16,233.92,233.99,4811.0,234.07,234.16,233.92,233.99,4811.0
2019-07-22 15:10:00,234.02,234.08,233.58,233.58,4556.0,234.02,234.08,233.58,233.58,4556.0
2019-07-22 15:15:00,233.57,233.65,232.88,232.97,22531.0,233.57,233.65,232.88,232.97,22531.0
2019-07-22 15:20:00,232.97,232.97,232.76,232.9,9058.0,232.97,232.97,232.76,232.9,9058.0
2019-07-22 15:25:00,233.0,233.15,232.88,232.9,14534.0,233.0,233.15,232.88,232.9,14534.0
2019-07-22 15:30:00,232.85,232.87,232.61,232.75,9548.0,232.85,232.87,232.61,232.75,9548.0
2019-07-22 15:35:00,232.75,232.86,232.68,232.69,11737.0,232.75,232.86,232.68,232.69,11737.0
2019-07-22 15:40:00,232.7,232.96,232.65,232.85,18902.0,232.7,232.96,232.65,232.85,18902.0
2019-07-22 15:45:00,232.87,233.0,232.82,232.95,19655.0,232.87,233.0,232.82,232.95,19655.0
2019-07-22 15:50:00,232.96,232.96,232.52,232.65,29000.0,232.96,232.96,232.52,232.65,29000.0
2019-07-22 15:55:00,232.66,232.66,232.24,232.52,65768.0,232.66,232.66,232.24,232.52,65768.0
2019-07-23 09:30:00,239.0,245.98,238.21,245.74,229277.0,239.0,245.98,238.21,245.74,229277.0
2019-07-23 09:35:00,246.0,246.99,243.8,243.81,130516.0,246.0,246.99,243.8,243.81,130516.0
2019-07-23 09:40:00,243.75,246.65,243.74,245.63,118113.0,243.75,246.65,243.74,245.63,118113.0
2019-07-23 09:45:00,245.72,246.51,244.05,244.05,118909.0,245.72,246.51,244.05,244.05,118909.0
2019-07-23 09:50:00,244.24,244.96,243.5,243.68,56634.0,244.24,244.96,243.5,243.68,56634.0
2019-07-23 09:55:00,243.7,244.07,239.02,240.24,99203.0,243.7,244.07,239.02,240.24,99203.0
2019-07-23 10:00:00,240.47,244.14,240.01,244.0,65004.0,240.47,244.14,240.01,244.0,65004.0
2019-07-23 10:05:00,244.0,244.67,243.47,244.43,46317.0,244.0,244.67,243.47,244.43,46317.0
2019-07-23 10:10:00,244.49,244.56,243.01,244.0,52797.0,244.49,244.56,243.01,244.0,52797.0
2019-07-23 10:15:00,243.88,245.78,243.45,245.7,52257.0,243.88,245.78,243.45,245.7,52257.0
2019-07-23 10:20:00,245.51,245.51,244.17,245.06,38604.0,245.51,245.51,244.17,245.06,38604.0
2019-07-23 10:25:00,245.2,245.48,244.01,244.79,19202.0,245.2,245.48,244.01,244.79,19202.0
2019-07-23 10:30:00,244.8,244.8,243.37,243.8,43170.0,244.8,244.8,243.37,243.8,43170.0
2019-07-23 10:35:00,243.82,244.68,243.69,244.42,22159.0,243.82,244.68,243.69,244.42,22159.0
2019-07-23 10:40:00,244.48,245.0,244.21,244.62,28015.0,244.48,245.0,244.21,244.62,28015.0
2019-07-23 10:45:00,244.44,244.85,244.41,244.45,14586.0,244.44,244.85,244.41,244.45,14586.0
2019-07-23 10:50:00,244.5,244.52,243.19,243.42,30763.0,244.5,244.52,243.19,243.42,30763.0
2019-07-23 10:55:00,243.6,243.74,242.79,243.58,25404.0,243.6,243.74,242.79,243.58,25404.0
2019-07-23 11:00:00,243.67,243.69,242.75,242.91,32754.0,243.67,243.69,242.75,242.91,32754.0
2019-07-23 11:05:00,242.93,242.96,242.3,242.75,23497.0,242.93,242.96,242.3,242.75,23497.0
2019-07-23 11:10:00,242.86,242.92,242.51,242.61,6704.0,242.86,242.92,242.51,242.61,6704.0
2019-07-23 11:15:00,242.79,243.48,242.66,243.0,11384.0,242.79,243.48,242.66,243.0,11384.0
2019-07-23 11:20:00,243.04,243.44,242.58,243.1,21710.0,243.04,243.44,242.58,243.1,21710.0
2019-07-23 11:25:00,243.08,243.08,242.17,242.41,11471.0,243.08,243.08,242.17,242.41,11471.0
2019-07-23 11:30:00,242.27,242.52,241.71,241.84,14630.0,242.27,242.52,241.71,241.84,14630.0
2019-07-23 11:35:00,241.75,242.21,241.62,241.79,14159.0,241.75,242.21,241.62,241.79,14159.0
2019-07-23 11:40:00,241.79,241.9,241.29,241.59,9249.0,241.79,241.9,241.29,241.59,9249.0
2019-07-23 11:45:00,241.58,241.74,241.39,241.53,7425.0,241.58,241.74,241.39,241.53,7425.0
2019-07-23 11:50:00,241.64,242.44,241.64,242.34,9564.0,241.64,242.44,241.64,242.34,9564.0
2019-07-23 11:55:00,242.39,242.98,242.39,242.93,9749.0,242.39,242.98,242.39,242.93,9749.0
2019-07-23 12:00:00,242.94,243.27,242.62,242.91,13565.0,242.94,243.27,242.62,242.91,13565.0
2019-07-23 12:05:00,242.94,243.14,242.8,242.97,23640.0,242.94,243.14,242.8,242.97,23640.0
2019-07-23 12:10:00,243.07,243.28,242.86,243.0,21207.0,243.07,243.28,242.86,243.0,21207.0
2019-07-23 12:15:00,242.86,243.2,242.82,243.05,8889.0,242.86,243.2,242.82,243.05,8889.0
2019-07-23 12:20:00,243.04,243.2,242.75,242.75,11552.0,243.04,243.2,242.75,242.75,11552.0
2019-07-23 12:25:00,242.67,242.77,242.22,242.43,7951.0,242.67,242.77,242.22,242.43,7951.0
2019-07-23 12:30:00,242.47,242.54,242.28,242.29,4030.0,242.47,242.54,242.28,242.29,4030.0
2019-07-23 12:35:00,242.22,242.34,242.07,242.19,12592.0,242.22,242.34,242.07,242.19,12592.0
2019-07-23 12:40:00,242.2,242.34,242.1,242.25,5790.0,242.2,242.34,242.1,242.25,5790.0
2019-07-23 12:45:00,242.17,242.35,242.09,242.22,3853.0,242.17,242.35,242.09,242.22,3853.0
2019-07-23 12:50:00,242.26,242.37,242.14,242.37,4839.0,242.26,242.37,242.14,242.37,4839.0
2019-07-23 12:55:00,242.37,242.76,242.27,242.69,5992.0,242.37,242.76,242.27,242.69,5992.0
2019-07-23 13:00:00,242.66,242.74,242.07,242.15,8350.0,242.66,242.74,242.07,242.15,8350.0
2019-07-23 13:05:00,242.15,242.16,241.53,241.54,7775.0,242.15,242.16,241.53,241.54,7775.0
2019-07-23 13:10:00,241.58,241.58,241.03,241.31,11570.0,241.58,241.58,241.03,241.31,11570.0
2019-07-23 13:15:00,241.31,241.54,241.16,241.43,6786.0,241.31,241.54,241.16,241.43,6786.0
2019-07-23 13:20:00,241.38,241.6,241.28,241.46,5553.0,241.38,241.6,241.28,241.46,5553.0
2019-07-23 13:25:00,241.39,241.95,241.39,241.95,9375.0,241.39,241.95,241.39,241.95,9375.0
2019-07-23 13:30:00,241.95,243.08,241.95,242.83,29417.0,241.95,243.08,241.95,242.83,29417.0
2019-07-23 13:35:00,242.72,242.88,242.59,242.76,12465.0,242.72,242.88,242.59,242.76,12465.0
2019-07-23 13:40:00,242.83,243.4,242.77,243.08,28817.0,242.83,243.4,242.77,243.08,28817.0
2019-07-23 13:45:00,243.08,243.16,242.52,242.7,13472.0,243.08,243.16,242.52,242.7,13472.0
2019-07-23 13:50:00,242.71,242.76,242.36,242.51,14176.0,242.71,242.76,242.36,242.51,14176.0
2019-07-23 13:55:00,242.51,242.8,242.33,242.64,19312.0,242.51,242.8,242.33,242.64,19312.0
2019-07-23 14:00:00,242.64,242.75,241.87,242.06,15618.0,242.64,242.75,241.87,242.06,15618.0
2019-07-23 14:05:00,242.05,242.48,242.05,242.48,5868.0,242.05,242.48,242.05,242.48,5868.0
2019-07-23 14:10:00,242.4,242.75,242.28,242.46,19737.0,242.4,242.75,242.28,242.46,19737.0
2019-07-23 14:15:00,242.34,242.86,242.31,242.86,10050.0,242.34,242.86,242.31,242.86,10050.0
2019-07-23 14:20:00,242.76,243.2,242.76,242.91,22341.0,242.76,243.2,242.76,242.91,22341.0
2019-07-23 14:25:00,242.96,243.04,242.66,242.8,11103.0,242.96,243.04,242.66,242.8,11103.0
2019-07-23 14:30:00,242.89,243.09,242.39,242.5,25183.0,242.89,243.09,242.39,242.5,25183.0
2019-07-23 14:35:00,242.45,242.86,242.44,242.86,6056.0,242.45,242.86,242.44,242.86,6056.0
2019-07-23 14:40:00,242.9,243.37,242.86,243.37,27166.0,242.9,243.37,242.86,243.37,27166.0
2019-07-23 14:45:00,243.29,243.85,243.19,243.67,27895.0,243.29,243.85,243.19,243.67,27895.0
2019-07-23 14:50:00,243.61,243.88,243.42,243.48,23275.0,243.61,243.88,243.42,243.48,23275.0
2019-07-23 14:55:00,243.38,243.55,242.96,243.43,13883.0,243.38,243.55,242.96,243.43,13883.0
2019-07-23 15:00:00,243.36,243.36,242.9,242.95,16658.0,243.36,243.36,242.9,242.95,16658.0
2019-07-23 15:05:00,243.0,243.25,242.81,243.1,20539.0,243.0,243.25,242.81,243.1,20539.0
2019-07-23 15:10:00,243.03,243.52,243.03,243.39,21793.0,243.03,243.52,243.03,243.39,21793.0
2019-07-23 15:15:00,243.45,243.71,243.21,243.52,20515.0,243.45,243.71,243.21,243.52,20515.0
2019-07-23 15:20:00,243.52,243.71,243.33,243.58,19945.0,243.52,243.71,243.33,243.58,19945.0
2019-07-23 15:25:00,243.54,243.83,243.48,243.74,16746.0,243.54,243.83,243.48,243.74,16746.0
2019-07-23 15:30:00,243.65,244.13,243.62,244.08,37089.0,243.65,244.13,243.62,244.08,37089.0
2019-07-23 15:35:00,244.06,244.23,243.68,243.73,31340.0,244.06,244.23,243.68,243.73,31340.0
2019-07-23 15:40:00,243.74,244.17,243.73,243.9,37977.0,243.74,244.17,243.73,243.9,37977.0
2019-07-23 15:45:00,243.91,243.92,243.31,243.86,29177.0,243.91,243.92,243.31,243.86,29177.0
2019-07-23 15:50:00,243.8,243.83,243.29,243.42,44132.0,243.8,243.83,243.29,243.42,44132.0
2019-07-23 15:55:00,243.37,243.96,243.12,243.92,106668.0,243.37,243.96,243.12,243.92,106668.0
2019-07-24 09:30:00,244.7,245.93,244.01,245.26,51355.0,244.7,245.93,244.01,245.26,51355.0
2019-07-24 09:35:00,245.48,245.65,243.76,244.15,33460.0,245.48,245.65,243.76,244.15,33460.0
2019-07-24 09:40:00,244.56,244.57,242.59,242.59,20908.0,244.56,244.57,242.59,242.59,20908.0
2019-07-24 09:45:00,242.66,242.86,241.83,242.3,26661.0,242.66,242.86,241.83,242.3,26661.0
2019-07-24 09:50:00,242.25,243.2,241.74,243.2,21948.0,242.25,243.2,241.74,243.2,21948.0
2019-07-24 09:55:00,243.21,244.0,243.01,244.0,16190.0,243.21,244.0,243.01,244.0,16190.0
2019-07-24 10:00:00,244.09,244.09,243.01,243.15,7350.0,244.09,244.09,243.01,243.15,7350.0
2019-07-24 10:05:00,243.17,243.59,242.78,243.2,11656.0,243.17,243.59,242.78,243.2,11656.0
2019-07-24 10:10:00,242.99,243.28,242.78,243.28,13727.0,242.99,243.28,242.78,243.28,13727.0
2019-07-24 10:15:00,243.26,243.73,242.84,243.73,9750.0,243.26,243.73,242.84,243.73,9750.0
2019-07-24 10:20:00,243.62,244.0,243.4,243.75,6005.0,243.62,244.0,243.4,243.75,6005.0
2019-07-24 10:25:00,243.62,243.7,242.94,243.35,6650.0,243.62,243.7,242.94,243.35,6650.0
2019-07-24 10:30:00,243.32,243.32,242.76,243.14,11250.0,243.32,243.32,242.76,243.14,11250.0
2019-07-24 10:35:00,243.1,243.11,242.45,242.69,18782.0,243.1,243.11,242.45,242.69,18782.0
2019-07-24 10:40:00,242.7,242.81,242.29,242.64,10411.0,242.7,242.81,242.29,242.64,10411.0
2019-07-24 10:45:00,242.65,243.0,242.46,242.56,9701.0,242.65,243.0,242.46,242.56,9701.0
2019-07-24 10:50:00,242.58,242.65,242.15,242.51,19929.0,242.58,242.65,242.15,242.51,19929.0
2019-07-24 10:55:00,242.47,242.67,242.06,242.47,13706.0,242.47,242.67,242.06,242.47,13706.0
2019-07-24 11:00:00,242.49,242.75,241.99,242.15,12995.0,242.49,242.75,241.99,242.15,12995.0
2019-07-24 11:05:00,242.15,242.33,242.02,242.08,6308.0,242.15,242.33,242.02,242.08,6308.0
2019-07-24 11:10:00,242.02,242.37,241.87,242.3,6572.0,242.02,242.37,241.87,242.3,6572.0
2019-07-24 11:15:00,242.2,242.91,242.2,242.58,7244.0,242.2,242.91,242.2,242.58,7244.0
2019-07-24 11:20:00,242.59,242.72,242.01,242.03,7149.0,242.59,242.72,242.01,242.03,7149.0
2019-07-24 11:25:00,242.0,242.0,241.3,241.75,11331.0,242.0,242.0,241.3,241.75,11331.0
2019-07-24 11:30:00,241.72,241.91,241.5,241.5,5300.0,241.72,241.91,241.5,241.5,5300.0
2019-07-24 11:35:00,241.57,242.28,241.51,242.06,4670.0,241.57,242.28,241.51,242.06,4670.0
2019-07-24 11:40:00,242.03,242.17,241.49,241.54,10159.0,242.03,242.17,241.49,241.54,10159.0
2019-07-24 11:45:00,241.45,241.71,241.24,241.63,21137.0,241.45,241.71,241.24,241.63,21137.0
2019-07-24 11:50:00,241.63,241.75,241.05,241.12,9080.0,241.63,241.75,241.05,241.12,9080.0
2019-07-24 11:55:00,241.05,241.35,240.96,241.01,12522.0,241.05,241.35,240.96,241.01,12522.0
2019-07-24 12:00:00,241.01,241.66,241.01,241.39,6990.0,241.01,241.66,241.01,241.39,6990.0
2019-07-24 12:05:00,241.34,241.6,241.26,241.29,19905.0,241.34,241.6,241.26,241.29,19905.0
2019-07-24 12:10:00,241.28,241.32,240.86,240.87,10444.0,241.28,241.32,240.86,240.87,10444.0
2019-07-24 12:15:00,240.85,240.89,240.65,240.69,8460.0,240.85,240.89,240.65,240.69,8460.0
2019-07-24 12:20:00,240.69,240.98,240.54,240.93,11137.0,240.69,240.98,240.54,240.93,11137.0
2019-07-24 12:25:00,240.92,241.42,240.92,241.28,9250.0,240.92,241.42,240.92,241.28,9250.0
2019-07-24 12:30:00,241.38,241.81,241.33,241.78,5655.0,241.38,241.81,241.33,241.78,5655.0
2019-07-24 12:35:00,241.7,241.87,241.57,241.75,4660.0,241.7,241.87,241.57,241.75,4660.0
2019-07-24 12:40:00,241.76,241.78,241.23,241.37,10111.0,241.76,241.78,241.23,241.37,10111.0
2019-07-24 12:45:00,241.45,241.78,241.43,241.59,8901.0,241.45,241.78,241.43,241.59,8901.0
2019-07-24 12:50:00,241.57,241.79,241.51,241.71,9715.0,241.57,241.79,241.51,241.71,9715.0
2019-07-24 12:55:00,241.73,241.79,241.55,241.67,4825.0,241.73,241.79,241.55,241.67,4825.0
2019-07-24 13:00:00,241.7,241.76,241.36,241.46,10546.0,241.7,241.76,241.36,241.46,10546.0
2019-07-24 13:05:00,241.46,241.75,241.46,241.75,7777.0,241.46,241.75,241.46,241.75,7777.0
2019-07-24 13:10:00,241.71,241.71,241.27,241.27,4247.0,241.71,241.71,241.27,241.27,4247.0
2019-07-24 13:15:00,241.32,241.5,241.32,241.39,4700.0,241.32,241.5,241.32,241.39,4700.0
2019-07-24 13:20:00,241.43,241.66,241.42,241.53,6800.0,241.43,241.66,241.42,241.53,6800.0
2019-07-24 13:25:00,241.54,241.57,240.97,240.97,10025.0,241.54,241.57,240.97,240.97,10025.0
2019-07-24 13:30:00,240.98,241.02,240.51,240.57,16346.0,240.98,241.02,240.51,240.57,16346.0
2019-07-24 13:35:00,240.57,240.77,240.45,240.47,7282.0,240.57,240.77,240.45,240.47,7282.0
2019-07-24 13:40:00,240.52,240.57,240.24,240.27,7021.0,240.52,240.57,240.24,240.27,7021.0
2019-07-24 13:45:00,240.27,240.56,240.15,240.44,10511.0,240.27,240.56,240.15,240.44,10511.0
2019-07-24 13:50:00,240.48,240.87,240.43,240.8,6976.0,240.48,240.87,240.43,240.8,6976.0
2019-07-24 13:55:00,240.68,240.78,240.55,240.72,4230.0,240.68,240.78,240.55,240.72,4230.0
2019-07-24 14:00:00,240.78,241.12,240.78,241.12,6347.0,240.78,241.12,240.78,241.12,6347.0
2019-07-24 14:05:00,241.09,241.09,240.7,240.86,6600.0,241.09,241.09,240.7,240.86,6600.0
2019-07-24 14:10:00,240.83,240.99,240.76,240.8,4300.0,240.83,240.99,240.76,240.8,4300.0
2019-07-24 14:15:00,240.83,240.97,240.77,240.9,5521.0,240.83,240.97,240.77,240.9,5521.0
2019-07-24 14:20:00,240.93,240.93,240.36,240.48,9002.0,240.93,240.93,240.36,240.48,9002.0
2019-07-24 14:25:00,240.52,240.53,240.06,240.13,8116.0,240.52,240.53,240.06,240.13,8116.0
2019-07-24 14:30:00,240.13,240.23,239.61,239.62,31927.0,240.13,240.23,239.61,239.62,31927.0
2019-07-24 14:35:00,239.61,239.74,239.52,239.55,8849.0,239.61,239.74,239.52,239.55,8849.0
2019-07-24 14:40:00,239.56,239.65,239.4,239.42,13819.0,239.56,239.65,239.4,239.42,13819.0
2019-07-24 14:45:00,239.43,239.43,239.15,239.22,8665.0,239.43,239.43,239.15,239.22,8665.0
2019-07-24 14:50:00,239.21,239.55,239.19,239.43,13484.0,239.21,239.55,239.19,239.43,13484.0
2019-07-24 14:55:00,239.42,239.69,239.33,239.43,11326.0,239.42,239.69,239.33,239.43,11326.0
2019-07-24 15:00:00,239.43,239.59,239.19,239.52,11477.0,239.43,239.59,239.19,239.52,11477.0
2019-07-24 15:05:00,239.52,239.78,239.46,239.65,6251.0,239.52,239.78,239.46,239.65,6251.0
2019-07-24 15:10:00,239.69,239.98,239.68,239.94,10776.0,239.69,239.98,239.68,239.94,10776.0
2019-07-24 15:15:00,239.94,240.12,239.86,239.91,9354.0,239.94,240.12,239.86,239.91,9354.0
2019-07-24 15:20:00,239.89,239.92,239.7,239.79,7070.0,239.89,239.92,239.7,239.79,7070.0
2019-07-24 15:25:00,239.72,240.34,239.71,240.27,16300.0,239.72,240.34,239.71,240.27,16300.0
2019-07-24 15:30:00,240.28,240.5,240.14,240.36,15583.0,240.28,240.5,240.14,240.36,15583.0
2019-07-24 15:35:00,240.41,241.07,240.41,241.05,12212.0,240.41,241.07,240.41,241.05,12212.0
2019-07-24 15:40:00,241.04,241.42,240.95,241.36,13001.0,241.04,241.42,240.95,241.36,13001.0
2019-07-24 15:45:00,241.39,241.6,241.29,241.47,16442.0,241.39,241.6,241.29,241.47,16442.0
2019-07-24 15:50:00,241.48,241.53,241.31,241.49,28800.0,241.48,241.53,241.31,241.49,28800.0
2019-07-24 15:55:00,241.5,241.58,241.02,241.21,59512.0,241.5,241.58,241.02,241.21,59512.0
2019-07-25 09:30:00,241.32,241.55,240.62,240.86,15537.0,241.32,241.55,240.62,240.86,15537.0
2019-07-25 09:35:00,241.17,241.17,239.27,240.67,12621.0,241.17,241.17,239.27,240.67,12621.0
2019-07-25 09:40:00,241.01,241.25,240.03,240.03,8770.0,241.01,241.25,240.03,240.03,8770.0
2019-07-25 09:45:00,240.27,240.43,239.94,240.38,7028.0,240.27,240.43,239.94,240.38,7028.0
2019-07-25 09:50:00,240.46,240.47,239.96,240.38,7151.0,240.46,240.47,239.96,240.38,7151.0
2019-07-25 09:55:00,240.13,240.24,239.47,240.16,8672.0,240.13,240.24,239.47,240.16,8672.0
2019-07-25 10:00:00,240.03,240.03,239.47,239.56,6239.0,240.03,240.03,239.47,239.56,6239.0
2019-07-25 10:05:00,239.63,239.71,239.1,239.71,10626.0,239.63,239.71,239.1,239.71,10626.0
2019-07-25 10:10:00,239.85,240.28,239.64,240.2,8324.0,239.85,240.28,239.64,240.2,8324.0
2019-07-25 10:15:00,240.11,240.29,239.97,240.2,15934.0,240.11,240.29,239.97,240.2,15934.0
2019-07-25 10:20:00,240.29,240.3,239.75,239.9,6177.0,240.29,240.3,239.75,239.9,6177.0
2019-07-25 10:25:00,239.91,240.06,239.6,239.87,5696.0,239.91,240.06,239.6,239.87,5696.0
2019-07-25 10:30:00,239.88,240.09,239.88,239.95,5772.0,239.88,240.09,239.88,239.95,5772.0
2019-07-25 10:35:00,240.03,240.63,239.98,240.16,11192.0,240.03,240.63,239.98,240.16,11192.0
2019-07-25 10:40:00,240.29,240.36,239.98,240.36,4202.0,240.29,240.36,239.98,240.36,4202.0
2019-07-25 10:45:00,240.36,240.49,240.1,240.15,10720.0,240.36,240.49,240.1,240.15,10720.0
2019-07-25 10:50:00,240.23,240.42,240.13,240.27,6350.0,240.23,240.42,240.13,240.27,6350.0
2019-07-25 10:55:00,240.23,240.44,240.15,240.15,5942.0,240.23,240.44,240.15,240.15,5942.0
2019-07-25 11:00:00,240.05,240.19,239.99,240.11,2318.0,240.05,240.19,239.99,240.11,2318.0
2019-07-25 11:05:00,240.11,240.33,240.09,240.16,4704.0,240.11,240.33,240.09,240.16,4704.0
2019-07-25 11:10:00,240.17,240.3,239.93,240.13,5074.0,240.17,240.3,239.93,240.13,5074.0
2019-07-25 11:15:00,240.09,240.09,239.61,239.61,4400.0,240.09,240.09,239.61,239.61,4400.0
2019-07-25 11:20:00,239.59,239.94,239.45,239.85,4503.0,239.59,239.94,239.45,239.85,4503.0
2019-07-25 11:25:00,239.8,240.0,239.74,239.74,4020.0,239.8,240.0,239.74,239.74,4020.0
2019-07-25 11:30:00,239.77,239.77,239.48,239.48,5100.0,239.77,239.77,239.48,239.48,5100.0
2019-07-25 11:35:00,239.55,239.6,239.39,239.44,4592.0,239.55,239.6,239.39,239.44,4592.0
2019-07-25 11:40:00,239.5,239.68,239.29,239.3,5300.0,239.5,239.68,239.29,239.3,5300.0
2019-07-25 11:45:00,239.3,239.46,239.17,239.17,6516.0,239.3,239.46,239.17,239.17,6516.0
2019-07-25 11:50:00,239.19,239.25,239.05,239.13,6137.0,239.19,239.25,239.05,239.13,6137.0
2019-07-25 11:55:00,239.2,239.28,239.01,239.12,6126.0,239.2,239.28,239.01,239.12,6126.0
2019-07-25 12:00:00,239.12,239.15,238.4,238.42,12078.0,239.12,239.15,238.4,238.42,12078.0
2019-07-25 12:05:00,238.43,238.73,238.38,238.55,3717.0,238.43,238.73,238.38,238.55,3717.0
2019-07-25 12:10:00,238.58,238.58,238.42,238.57,2479.0,238.58,238.58,238.42,238.57,2479.0
2019-07-25 12:15:00,238.61,238.67,238.36,238.44,5878.0,238.61,238.67,238.36,238.44,5878.0
2019-07-25 12:20:00,238.42,238.63,238.41,238.51,5900.0,238.42,238.63,238.41,238.51,5900.0
2019-07-25 12:25:00,238.47,238.64,238.3,238.3,2550.0,238.47,238.64,238.3,238.3,2550.0
2019-07-25 12:30:00,238.26,238.4,238.22,238.22,5179.0,238.26,238.4,238.22,238.22,5179.0
2019-07-25 12:35:00,238.19,238.22,237.53,237.53,13509.0,238.19,238.22,237.53,237.53,13509.0
2019-07-25 12:40:00,237.58,238.0,237.3,237.95,12708.0,237.58,238.0,237.3,237.95,12708.0
2019-07-25 12:45:00,237.98,238.4,237.76,238.24,8490.0,237.98,238.4,237.76,238.24,8490.0
2019-07-25 12:50:00,238.23,238.43,238.22,238.43,4252.0,238.23,238.43,238.22,238.43,4252.0
2019-07-25 12:55:00,238.58,238.71,238.48,238.58,3673.0,238.58,238.71,238.48,238.58,3673.0
2019-07-25 13:00:00,238.54,238.73,238.4,238.4,6350.0,238.54,238.73,238.4,238.4,6350.0
2019-07-25 13:05:00,238.36,239.0,238.32,238.84,8146.0,238.36,239.0,238.32,238.84,8146.0
2019-07-25 13:10:00,238.78,239.16,238.78,239.06,3658.0,238.78,239.16,238.78,239.06,3658.0
2019-07-25 13:15:00,238.94,239.09,238.87,238.92,5100.0,238.94,239.09,238.87,238.92,5100.0
2019-07-25 13:20:00,238.84,238.92,238.65,238.85,10041.0,238.84,238.92,238.65,238.85,10041.0
2019-07-25 13:25:00,238.91,239.28,238.84,239.28,5230.0,238.91,239.28,238.84,239.28,5230.0
2019-07-25 13:30:00,239.29,239.55,239.2,239.49,4947.0,239.29,239.55,239.2,239.49,4947.0
2019-07-25 13:35:00,239.68,239.77,239.38,239.48,6035.0,239.68,239.77,239.38,239.48,6035.0
2019-07-25 13:40:00,239.47,239.78,239.38,239.65,6372.0,239.47,239.78,239.38,239.65,6372.0
2019-07-25 13:45:00,239.66,239.66,239.09,239.34,16895.0,239.66,239.66,239.09,239.34,16895.0
2019-07-25 13:50:00,239.23,239.27,239.04,239.27,2938.0,239.23,239.27,239.04,239.27,2938.0
2019-07-25 13:55:00,239.25,239.41,238.84,238.84,4550.0,239.25,239.41,238.84,238.84,4550.0
2019-07-25 14:00:00,238.91,239.31,238.91,239.15,4934.0,238.91,239.31,238.91,239.15,4934.0
2019-07-25 14:05:00,239.16,239.16,238.92,238.94,6450.0,239.16,239.16,238.92,238.94,6450.0
2019-07-25 14:10:00,238.94,238.95,238.77,238.85,5589.0,238.94,238.95,238.77,238.85,5589.0
2019-07-25 14:15:00,238.86,238.87,238.69,238.78,4197.0,238.86,238.87,238.69,238.78,4197.0
2019-07-25 14:20:00,238.77,238.94,238.72,238.89,3791.0,238.77,238.94,238.72,238.89,3791.0
2019-07-25 14:25:00,238.94,239.23,238.87,239.14,5401.0,238.94,239.23,238.87,239.14,5401.0
2019-07-25 14:30:00,239.09,239.1,238.93,238.93,2700.0,239.09,239.1,238.93,238.93,2700.0
2019-07-25 14:35:00,238.92,238.98,238.79,238.82,4300.0,238.92,238.98,238.79,238.82,4300.0
2019-07-25 14:40:00,238.84,238.91,238.75,238.83,1742.0,238.84,238.91,238.75,238.83,1742.0
2019-07-25 14:45:00,238.83,238.83,238.56,238.56,4600.0,238.83,238.83,238.56,238.56,4600.0
2019-07-25 14:50:00,238.55,238.6,238.16,238.16,4680.0,238.55,238.6,238.16,238.16,4680.0
2019-07-25 14:55:00,238.27,238.59,238.27,238.44,5300.0,238.27,238.59,238.27,238.44,5300.0
2019-07-25 15:00:00,238.41,238.88,238.31,238.73,15881.0,238.41,238.88,238.31,238.73,15881.0
2019-07-25 15:05:00,238.67,238.71,238.37,238.71,3100.0,238.67,238.71,238.37,238.71,3100.0
2019-07-25 15:10:00,238.69,238.69,238.31,238.34,3313.0,238.69,238.69,238.31,238.34,3313.0
2019-07-25 15:15:00,238.38,238.54,238.15,238.53,7650.0,238.38,238.54,238.15,238.53,7650.0
2019-07-25 15:20:00,238.51,238.62,238.44,238.47,5155.0,238.51,238.62,238.44,238.47,5155.0
2019-07-25 15:25:00,238.5,238.5,238.19,238.39,6902.0,238.5,238.5,238.19,238.39,6902.0
2019-07-25 15:30:00,238.38,238.41,238.06,238.09,11555.0,238.38,238.41,238.06,238.09,11555.0
2019-07-25 15:35:00,238.1,238.15,238.05,238.14,11002.0,238.1,238.15,238.05,238.14,11002.0
2019-07-25 15:40:00,238.13,238.21,238.01,238.02,11470.0,238.13,238.21,238.01,238.02,11470.0
2019-07-25 15:45:00,238.01,238.21,237.85,238.03,11212.0,238.01,238.21,237.85,238.03,11212.0
2019-07-25 15:50:00,238.05,238.41,238.03,238.33,17971.0,238.05,238.41,238.03,238.33,17971.0
2019-07-25 15:55:00,238.3,238.3,238.0,238.17,50422.0,238.3,238.3,238.0,238.17,50422.0
2019-07-26 09:30:00,233.91,235.35,232.75,233.01,114536.0,233.91,235.35,232.75,233.01,114536.0
2019-07-26 09:35:00,233.02,236.47,232.32,236.2,55730.0,233.02,236.47,232.32,236.2,55730.0
2019-07-26 09:40:00,236.2,236.97,235.02,235.38,36783.0,236.2,236.97,235.02,235.38,36783.0
2019-07-26 09:45:00,235.23,235.73,235.05,235.39,10448.0,235.23,235.73,235.05,235.39,10448.0
2019-07-26 09:50:00,235.24,235.68,234.2,234.63,13151.0,235.24,235.68,234.2,234.63,13151.0
2019-07-26 09:55:00,234.83,235.2,234.13,234.34,12526.0,234.83,235.2,234.13,234.34,12526.0
2019-07-26 10:00:00,234.25,234.41,233.61,233.65,9460.0,234.25,234.41,233.61,233.65,9460.0
2019-07-26 10:05:00,233.77,234.01,233.24,233.35,15071.0,233.77,234.01,233.24,233.35,15071.0
2019-07-26 10:10:00,233.25,233.47,232.95,233.04,29648.0,233.25,233.47,232.95,233.04,29648.0
2019-07-26 10:15:00,233.01,233.52,233.0,233.13,14768.0,233.01,233.52,233.0,233.13,14768.0
2019-07-26 10:20:00,233.13,233.33,233.04,233.18,20220.0,233.13,233.33,233.04,233.18,20220.0
2019-07-26 10:25:00,233.15,233.41,233.0,233.04,7959.0,233.15,233.41,233.0,233.04,7959.0
2019-07-26 10:30:00,233.06,233.37,233.06,233.21,10690.0,233.06,233.37,233.06,233.21,10690.0
2019-07-26 10:35:00,233.28,233.69,233.21,233.59,10839.0,233.28,233.69,233.21,233.59,10839.0
2019-07-26 10:40:00,233.65,234.11,233.65,233.72,10916.0,233.65,234.11,233.65,233.72,10916.0
2019-07-26 10:45:00,233.73,234.61,233.73,234.61,15258.0,233.73,234.61,233.73,234.61,15258.0
2019-07-26 10:50:00,234.51,234.82,234.43,234.52,12135.0,234.51,234.82,234.43,234.52,12135.0
2019-07-26 10:55:00,234.57,234.92,234.41,234.8,6359.0,234.57,234.92,234.41,234.8,6359.0
2019-07-26 11:00:00,234.81,235.54,234.8,235.15,18892.0,234.81,235.54,234.8,235.15,18892.0
2019-07-26 11:05:00,235.1,235.39,234.55,234.56,21079.0,235.1,235.39,234.55,234.56,21079.0
2019-07-26 11:10:00,234.59,235.05,234.57,235.05,4200.0,234.59,235.05,234.57,235.05,4200.0
2019-07-26 11:15:00,235.04,235.38,235.0,235.34,5875.0,235.04,235.38,235.0,235.34,5875.0
2019-07-26 11:20:00,235.38,235.38,234.8,234.96,7800.0,235.38,235.38,234.8,234.96,7800.0
2019-07-26 11:25:00,234.93,235.48,234.93,235.48,8121.0,234.93,235.48,234.93,235.48,8121.0
2019-07-26 11:30:00,235.56,235.98,235.55,235.88,9933.0,235.56,235.98,235.55,235.88,9933.0
2019-07-26 11:35:00,235.88,235.88,235.62,235.69,5661.0,235.88,235.88,235.62,235.69,5661.0
2019-07-26 11:40:00,235.67,235.75,235.47,235.62,9191.0,235.67,235.75,235.47,235.62,9191.0
2019-07-26 11:45:00,235.66,235.78,235.54,235.62,5441.0,235.66,235.78,235.54,235.62,5441.0
2019-07-26 11:50:00,235.65,236.01,235.6,235.92,4900.0,235.65,236.01,235.6,235.92,4900.0
2019-07-26 11:55:00,236.03,236.48,235.97,236.4,8889.0,236.03,236.48,235.97,236.4,8889.0
2019-07-26 12:00:00,236.4,237.49,236.35,237.44,16635.0,236.4,237.49,236.35,237.44,16635.0
2019-07-26 12:05:00,237.42,237.98,237.4,237.95,23147.0,237.42,237.98,237.4,237.95,23147.0
2019-07-26 12:10:00,237.93,238.21,237.57,237.84,18804.0,237.93,238.21,237.57,237.84,18804.0
2019-07-26 12:15:00,237.86,237.99,237.45,237.48,8296.0,237.86,237.99,237.45,237.48,8296.0
2019-07-26 12:20:00,237.48,237.79,237.38,237.79,19660.0,237.48,237.79,237.38,237.79,19660.0
2019-07-26 12:25:00,237.87,237.92,237.71,237.71,4283.0,237.87,237.92,237.71,237.71,4283.0
2019-07-26 12:30:00,237.66,237.78,237.66,237.72,5140.0,237.66,237.78,237.66,237.72,5140.0
2019-07-26 12:35:00,237.63,237.82,237.52,237.8,4400.0,237.63,237.82,237.52,237.8,4400.0
2019-07-26 12:40:00,237.73,238.23,237.7,238.22,12222.0,237.73,238.23,237.7,238.22,12222.0
2019-07-26 12:45:00,238.18,238.22,237.8,237.88,3592.0,238.18,238.22,237.8,237.88,3592.0
2019-07-26 12:50:00,237.89,237.89,237.67,237.68,3560.0,237.89,237.89,237.67,237.68,3560.0
2019-07-26 12:55:00,237.71,237.99,237.68,237.68,4593.0,237.71,237.99,237.68,237.68,4593.0
2019-07-26 13:00:00,237.68,238.0,237.64,237.96,10385.0,237.68,238.0,237.64,237.96,10385.0
2019-07-26 13:05:00,237.92,237.97,237.75,237.81,5745.0,237.92,237.97,237.75,237.81,5745.0
2019-07-26 13:10:00,237.77,238.1,237.76,238.1,5818.0,237.77,238.1,237.76,238.1,5818.0
2019-07-26 13:15:00,238.18,238.24,237.77,237.89,3867.0,238.18,238.24,237.77,237.89,3867.0
2019-07-26 13:20:00,237.93,237.93,237.85,237.92,2682.0,237.93,237.93,237.85,237.92,2682.0
2019-07-26 13:25:00,237.91,237.91,237.64,237.69,4100.0,237.91,237.91,237.64,237.69,4100.0
2019-07-26 13:30:00,237.7,237.76,237.55,237.58,2700.0,237.7,237.76,237.55,237.58,2700.0
2019-07-26 13:35:00,237.62,237.85,237.54,237.81,3761.0,237.62,237.85,237.54,237.81,3761.0
2019-07-26 13:40:00,237.81,237.83,237.73,237.76,2109.0,237.81,237.83,237.73,237.76,2109.0
2019-07-26 13:45:00,237.73,237.73,237.57,237.59,3625.0,237.73,237.73,237.57,237.59,3625.0
2019-07-26 13:50:00,237.58,237.63,237.55,237.59,4041.0,237.58,237.63,237.55,237.59,4041.0
2019-07-26 13:55:00,237.6,237.69,237.49,237.56,4697.0,237.6,237.69,237.49,237.56,4697.0
2019-07-26 14:00:00,237.56,237.77,237.56,237.72,5066.0,237.56,237.77,237.56,237.72,5066.0
2019-07-26 14:05:00,237.73,237.94,237.67,237.91,6550.0,237.73,237.94,237.67,237.91,6550.0
2019-07-26 14:10:00,237.91,238.0,237.47,237.52,8575.0,237.91,238.0,237.47,237.52,8575.0
2019-07-26 14:15:00,237.5,237.52,237.16,237.49,5269.0,237.5,237.52,237.16,237.49,5269.0
2019-07-26 14:20:00,237.56,237.76,237.31,237.45,12721.0,237.56,237.76,237.31,237.45,12721.0
2019-07-26 14:25:00,237.46,237.58,237.34,237.37,27719.0,237.46,237.58,237.34,237.37,27719.0
2019-07-26 14:30:00,237.37,237.37,237.08,237.34,4497.0,237.37,237.37,237.08,237.34,4497.0
2019-07-26 14:35:00,237.42,237.59,237.36,237.51,8153.0,237.42,237.59,237.36,237.51,8153.0
2019-07-26 14:40:00,237.47,237.6,237.44,237.6,3900.0,237.47,237.6,237.44,237.6,3900.0
2019-07-26 14:45:00,237.58,237.85,237.53,237.76,4700.0,237.58,237.85,237.53,237.76,4700.0
2019-07-26 14:50:00,237.81,237.93,237.59,237.65,5767.0,237.81,237.93,237.59,237.65,5767.0
2019-07-26 14:55:00,237.68,237.9,237.67,237.9,5245.0,237.68,237.9,237.67,237.9,5245.0
2019-07-26 15:00:00,237.9,237.91,237.65,237.8,11151.0,237.9,237.91,237.65,237.8,11151.0
2019-07-26 15:05:00,237.83,237.83,237.5,237.78,13645.0,237.83,237.83,237.5,237.78,13645.0
2019-07-26 15:10:00,237.75,237.9,237.65,237.68,9052.0,237.75,237.9,237.65,237.68,9052.0
2019-07-26 15:15:00,237.68,237.8,237.61,237.76,4925.0,237.68,237.8,237.61,237.76,4925.0
2019-07-26 15:20:00,237.78,238.02,237.78,237.94,26816.0,237.78,238.02,237.78,237.94,26816.0
2019-07-26 15:25:00,237.95,238.0,237.84,238.0,10195.0,237.95,238.0,237.84,238.0,10195.0
2019-07-26 15:30:00,237.98,238.01,237.92,237.95,9691.0,237.98,238.01,237.92,237.95,9691.0
2019-07-26 15:35:00,237.95,238.0,237.72,237.78,10376.0,237.95,238.0,237.72,237.78,10376.0
2019-07-26 15:40:00,237.76,237.77,237.6,237.7,9797.0,237.76,237.77,237.6,237.7,9797.0
2019-07-26 15:45:00,237.71,237.84,237.65,237.71,13437.0,237.71,237.84,237.65,237.71,13437.0
2019-07-26 15:50:00,237.72,237.9,237.7,237.9,15620.0,237.72,237.9,237.7,237.9,15620.0
2019-07-26 15:55:00,237.9,238.45,237.9,238.21,53808.0,237.9,238.45,237.9,238.21,53808.0
2019-07-29 09:30:00,238.5,239.3,238.21,239.19,17548.0,238.5,239.3,238.21,239.19,17548.0
2019-07-29 09:35:00,239.25,239.25,237.7,237.7,7871.0,239.25,239.25,237.7,237.7,7871.0
2019-07-29 09:40:00,237.56,237.56,236.76,237.07,7481.0,237.56,237.56,236.76,237.07,7481.0
2019-07-29 09:45:00,237.11,237.39,236.87,236.98,7440.0,237.11,237.39,236.87,236.98,7440.0
2019-07-29 09:50:00,236.9,237.41,236.65,237.39,5421.0,236.9,237.41,236.65,237.39,5421.0
2019-07-29 09:55:00,237.43,238.05,237.37,237.64,6272.0,237.43,238.05,237.37,237.64,6272.0
2019-07-29 10:00:00,237.66,237.67,237.18,237.21,4327.0,237.66,237.67,237.18,237.21,4327.0
2019-07-29 10:05:00,237.14,237.56,236.33,236.33,10338.0,237.14,237.56,236.33,236.33,10338.0
2019-07-29 10:10:00,236.13,236.69,235.93,236.36,15747.0,236.13,236.69,235.93,236.36,15747.0
2019-07-29 10:15:00,236.23,236.39,236.05,236.39,2000.0,236.23,236.39,236.05,236.39,2000.0
2019-07-29 10:20:00,236.3,236.51,236.18,236.51,8500.0,236.3,236.51,236.18,236.51,8500.0
2019-07-29 10:25:00,236.37,236.84,236.37,236.73,9980.0,236.37,236.84,236.37,236.73,9980.0
2019-07-29 10:30:00,236.65,236.94,236.62,236.71,7436.0,236.65,236.94,236.62,236.71,7436.0
2019-07-29 10:35:00,236.64,236.97,236.53,236.97,4450.0,236.64,236.97,236.53,236.97,4450.0
2019-07-29 10:40:00,236.84,237.39,236.77,237.38,4600.0,236.84,237.39,236.77,237.38,4600.0
2019-07-29 10:45:00,237.41,237.82,237.41,237.45,3148.0,237.41,237.82,237.41,237.45,3148.0
2019-07-29 10:50:00,237.49,237.74,237.43,237.71,4400.0,237.49,237.74,237.43,237.71,4400.0
2019-07-29 10:55:00,237.71,237.79,237.18,237.38,2000.0,237.71,237.79,237.18,237.38,2000.0
2019-07-29 11:00:00,237.54,237.69,237.08,237.3,14754.0,237.54,237.69,237.08,237.3,14754.0
2019-07-29 11:05:00,237.27,237.7,237.16,237.7,15937.0,237.27,237.7,237.16,237.7,15937.0
2019-07-29 11:10:00,237.72,237.77,236.85,236.92,27154.0,237.72,237.77,236.85,236.92,27154.0
2019-07-29 11:15:00,237.05,237.15,236.69,236.99,10152.0,237.05,237.15,236.69,236.99,10152.0
2019-07-29 11:20:00,236.98,236.99,236.63,236.81,5609.0,236.98,236.99,236.63,236.81,5609.0
2019-07-29 11:25:00,236.82,237.07,236.75,237.07,9070.0,236.82,237.07,236.75,237.07,9070.0
2019-07-29 11:30:00,237.0,237.0,236.35,236.35,2192.0,237.0,237.0,236.35,236.35,2192.0
2019-07-29 11:35:00,236.35,236.67,236.34,236.52,2750.0,236.35,236.67,236.34,236.52,2750.0
2019-07-29 11:40:00,236.45,236.82,236.38,236.82,5000.0,236.45,236.82,236.38,236.82,5000.0
2019-07-29 11:45:00,236.89,236.99,236.8,236.9,1632.0,236.89,236.99,236.8,236.9,1632.0
2019-07-29 11:50:00,236.89,237.21,236.7,237.15,3000.0,236.89,237.21,236.7,237.15,3000.0
2019-07-29 11:55:00,237.25,237.25,236.87,237.08,2702.0,237.25,237.25,236.87,237.08,2702.0
2019-07-29 12:00:00,237.04,237.13,236.84,237.1,2544.0,237.04,237.13,236.84,237.1,2544.0
2019-07-29 12:05:00,237.12,237.31,237.0,237.04,6813.0,237.12,237.31,237.0,237.04,6813.0
2019-07-29 12:10:00,237.09,237.15,236.94,237.01,3290.0,237.09,237.15,236.94,237.01,3290.0
2019-07-29 12:15:00,237.0,237.06,236.84,236.92,3925.0,237.0,237.06,236.84,236.92,3925.0
2019-07-29 12:20:00,237.02,237.23,237.0,237.1,1547.0,237.02,237.23,237.0,237.1,1547.0
2019-07-29 12:25:00,237.01,237.32,236.94,237.32,7125.0,237.01,237.32,236.94,237.32,7125.0
2019-07-29 12:30:00,237.28,237.45,237.25,237.38,4733.0,237.28,237.45,237.25,237.38,4733.0
2019-07-29 12:35:00,237.31,237.31,236.93,237.08,4781.0,237.31,237.31,236.93,237.08,4781.0
2019-07-29 12:40:00,237.04,237.04,236.85,236.98,3234.0,237.04,237.04,236.85,236.98,3234.0
2019-07-29 12:45:00,237.01,237.05,236.81,236.92,1881.0,237.01,237.05,236.81,236.92,1881.0
2019-07-29 12:50:00,236.87,237.04,236.86,236.98,5213.0,236.87,237.04,236.86,236.98,5213.0
2019-07-29 12:55:00,237.0,237.05,236.91,236.92,3500.0,237.0,237.05,236.91,236.92,3500.0
2019-07-29 13:00:00,236.89,237.0,236.81,236.95,7054.0,236.89,237.0,236.81,236.95,7054.0
2019-07-29 13:05:00,236.97,236.97,236.85,236.91,2100.0,236.97,236.97,236.85,236.91,2100.0
2019-07-29 13:10:00,236.89,237.07,236.8,236.86,4950.0,236.89,237.07,236.8,236.86,4950.0
2019-07-29 13:15:00,236.86,236.95,236.74,236.83,2800.0,236.86,236.95,236.74,236.83,2800.0
2019-07-29 13:20:00,236.88,236.88,236.66,236.81,4317.0,236.88,236.88,236.66,236.81,4317.0
2019-07-29 13:25:00,236.82,236.91,236.74,236.8,2000.0,236.82,236.91,236.74,236.8,2000.0
2019-07-29 13:30:00,236.86,237.09,236.86,237.09,4268.0,236.86,237.09,236.86,237.09,4268.0
2019-07-29 13:35:00,237.09,237.3,236.96,237.15,6167.0,237.09,237.3,236.96,237.15,6167.0
2019-07-29 13:40:00,237.2,237.25,236.97,237.13,4019.0,237.2,237.25,236.97,237.13,4019.0
2019-07-29 13:45:00,237.14,237.18,237.08,237.09,2371.0,237.14,237.18,237.08,237.09,2371.0
2019-07-29 13:50:00,237.03,237.11,236.84,236.9,1600.0,237.03,237.11,236.84,236.9,1600.0
2019-07-29 13:55:00,236.9,237.01,236.81,236.88,2762.0,236.9,237.01,236.81,236.88,2762.0
2019-07-29 14:00:00,236.88,236.95,236.62,236.94,4608.0,236.88,236.95,236.62,236.94,4608.0
2019-07-29 14:05:00,236.88,236.88,236.72,236.73,3803.0,236.88,236.88,236.72,236.73,3803.0
2019-07-29 14:10:00,236.75,236.86,236.63,236.7,3786.0,236.75,236.86,236.63,236.7,3786.0
2019-07-29 14:15:00,236.65,236.8,236.65,236.75,2600.0,236.65,236.8,236.65,236.75,2600.0
2019-07-29 14:20:00,236.85,236.9,236.66,236.9,3000.0,236.85,236.9,236.66,236.9,3000.0
2019-07-29 14:25:00,236.96,236.98,236.77,236.98,1300.0,236.96,236.98,236.77,236.98,1300.0
2019-07-29 14:30:00,236.95,237.06,236.75,236.83,3914.0,236.95,237.06,236.75,236.83,3914.0
2019-07-29 14:35:00,236.74,236.94,236.74,236.93,1700.0,236.74,236.94,236.74,236.93,1700.0
2019-07-29 14:40:00,236.94,236.95,236.81,236.83,2550.0,236.94,236.95,236.81,236.83,2550.0
2019-07-29 14:45:00,236.78,236.83,236.69,236.77,4744.0,236.78,236.83,236.69,236.77,4744.0
2019-07-29 14:50:00,236.78,237.25,236.78,237.24,3700.0,236.78,237.25,236.78,237.24,3700.0
2019-07-29 14:55:00,237.29,237.35,237.18,237.21,4816.0,237.29,237.35,237.18,237.21,4816.0
2019-07-29 15:00:00,237.29,237.3,237.2,237.23,2544.0,237.29,237.3,237.2,237.23,2544.0
2019-07-29 15:05:00,237.23,237.23,237.0,237.11,2027.0,237.23,237.23,237.0,237.11,2027.0
2019-07-29 15:10:00,237.03,237.08,236.82,236.89,4194.0,237.03,237.08,236.82,236.89,4194.0
2019-07-29 15:15:00,236.89,236.94,236.69,236.88,4500.0,236.89,236.94,236.69,236.88,4500.0
2019-07-29 15:20:00,236.87,237.27,236.85,237.19,6631.0,236.87,237.27,236.85,237.19,6631.0
2019-07-29 15:25:00,237.19,237.19,237.04,237.07,1800.0,237.19,237.19,237.04,237.07,1800.0
2019-07-29 15:30:00,237.1,237.12,236.99,237.05,4749.0,237.1,237.12,236.99,237.05,4749.0
2019-07-29 15:35:00,237.08,237.16,236.91,237.14,10700.0,237.08,237.16,236.91,237.14,10700.0
2019-07-29 15:40:00,237.1,237.33,237.09,237.33,9011.0,237.1,237.33,237.09,237.33,9011.0
2019-07-29 15:45:00,237.32,237.4,237.1,237.1,5163.0,237.32,237.4,237.1,237.1,5163.0
2019-07-29 15:50:00,237.09,237.24,237.07,237.15,9598.0,237.09,237.24,237.07,237.15,9598.0
2019-07-29 15:55:00,237.05,237.3,236.91,237.17,25782.0,237.05,237.3,236.91,237.17,25782.0
2019-07-30 09:30:00,237.33,238.23,236.29,236.53,23609.0,237.33,238.23,236.29,236.53,23609.0
2019-07-30 09:35:00,236.55,237.23,236.06,236.48,23805.0,236.55,237.23,236.06,236.48,23805.0
2019-07-30 09:40:00,236.59,238.84,236.59,238.63,22073.0,236.59,238.84,236.59,238.63,22073.0
2019-07-30 09:45:00,238.63,240.67,238.41,240.54,52699.0,238.63,240.67,238.41,240.54,52699.0
2019-07-30 09:50:00,240.37,240.57,239.1,240.4,30226.0,240.37,240.57,239.1,240.4,30226.0
2019-07-30 09:55:00,240.57,241.98,240.55,241.98,26030.0,240.57,241.98,240.55,241.98,26030.0
2019-07-30 10:00:00,241.61,242.35,241.55,242.32,29465.0,241.61,242.35,241.55,242.32,29465.0
2019-07-30 10:05:00,242.22,242.64,240.54,241.0,35655.0,242.22,242.64,240.54,241.0,35655.0
2019-07-30 10:10:00,240.92,241.2,239.69,240.19,21079.0,240.92,241.2,239.69,240.19,21079.0
2019-07-30 10:15:00,240.31,240.77,239.95,240.02,12590.0,240.31,240.77,239.95,240.02,12590.0
2019-07-30 10:20:00,240.0,240.33,239.68,240.2,17471.0,240.0,240.33,239.68,240.2,17471.0
2019-07-30 10:25:00,239.98,240.85,239.57,240.85,15460.0,239.98,240.85,239.57,240.85,15460.0
2019-07-30 10:30:00,240.83,240.89,240.42,240.7,6408.0,240.83,240.89,240.42,240.7,6408.0
2019-07-30 10:35:00,240.76,240.8,240.36,240.61,4040.0,240.76,240.8,240.36,240.61,4040.0
2019-07-30 10:40:00,240.68,240.86,240.36,240.36,2900.0,240.68,240.86,240.36,240.36,2900.0
2019-07-30 10:45:00,240.56,240.93,240.36,240.83,5850.0,240.56,240.93,240.36,240.83,5850.0
2019-07-30 10:50:00,240.9,240.95,240.75,240.83,8153.0,240.9,240.95,240.75,240.83,8153.0
2019-07-30 10:55:00,240.77,241.05,240.59,240.9,13167.0,240.77,241.05,240.59,240.9,13167.0
2019-07-30 11:00:00,240.95,240.95,240.5,240.81,9400.0,240.95,240.95,240.5,240.81,9400.0
2019-07-30 11:05:00,240.83,240.83,240.45,240.7,4714.0,240.83,240.83,240.45,240.7,4714.0
2019-07-30 11:10:00,240.63,240.63,240.14,240.18,3750.0,240.63,240.63,240.14,240.18,3750.0
2019-07-30 11:15:00,240.24,240.32,239.99,240.19,7550.0,240.24,240.32,239.99,240.19,7550.0
2019-07-30 11:20:00,240.14,240.34,239.66,239.66,9025.0,240.14,240.34,239.66,239.66,9025.0
2019-07-30 11:25:00,239.74,240.13,239.59,239.79,6845.0,239.74,240.13,239.59,239.79,6845.0
2019-07-30 11:30:00,239.63,240.03,239.63,239.84,11005.0,239.63,240.03,239.63,239.84,11005.0
2019-07-30 11:35:00,239.88,239.92,239.63,239.71,3842.0,239.88,239.92,239.63,239.71,3842.0
2019-07-30 11:40:00,239.72,239.82,239.4,239.78,9546.0,239.72,239.82,239.4,239.78,9546.0
2019-07-30 11:45:00,239.72,239.89,239.71,239.73,8267.0,239.72,239.89,239.71,239.73,8267.0
2019-07-30 11:50:00,239.74,239.74,239.52,239.67,6694.0,239.74,239.74,239.52,239.67,6694.0
2019-07-30 11:55:00,239.64,239.96,239.49,239.49,9437.0,239.64,239.96,239.49,239.49,9437.0
2019-07-30 12:00:00,239.49,239.91,239.49,239.87,6041.0,239.49,239.91,239.49,239.87,6041.0
2019-07-30 12:05:00,239.76,239.97,239.61,239.91,5025.0,239.76,239.97,239.61,239.91,5025.0
2019-07-30 12:10:00,239.9,240.41,239.8,240.13,8692.0,239.9,240.41,239.8,240.13,8692.0
2019-07-30 12:15:00,240.18,240.45,240.18,240.31,2038.0,240.18,240.45,240.18,240.31,2038.0
2019-07-30 12:20:00,240.3,240.55,240.25,240.43,11317.0,240.3,240.55,240.25,240.43,11317.0
2019-07-30 12:25:00,240.63,240.76,240.47,240.7,3318.0,240.63,240.76,240.47,240.7,3318.0
2019-07-30 12:30:00,240.65,240.96,240.59,240.94,3782.0,240.65,240.96,240.59,240.94,3782.0
2019-07-30 12:35:00,240.99,240.99,240.68,240.73,2173.0,240.99,240.99,240.68,240.73,2173.0
2019-07-30 12:40:00,240.77,240.95,240.76,240.94,1850.0,240.77,240.95,240.76,240.94,1850.0
2019-07-30 12:45:00,240.94,241.04,240.89,240.98,5886.0,240.94,241.04,240.89,240.98,5886.0
2019-07-30 12:50:00,240.95,240.95,240.67,240.82,2300.0,240.95,240.95,240.67,240.82,2300.0
2019-07-30 12:55:00,240.88,240.98,240.71,240.94,1778.0,240.88,240.98,240.71,240.94,1778.0
2019-07-30 13:00:00,240.93,240.99,240.69,240.69,2511.0,240.93,240.99,240.69,240.69,2511.0
2019-07-30 13:05:00,240.62,240.7,240.53,240.58,2800.0,240.62,240.7,240.53,240.58,2800.0
2019-07-30 13:10:00,240.56,240.9,240.56,240.58,4850.0,240.56,240.9,240.56,240.58,4850.0
2019-07-30 13:15:00,240.58,240.75,240.4,240.74,3044.0,240.58,240.75,240.4,240.74,3044.0
2019-07-30 13:20:00,240.77,240.94,240.74,240.88,2100.0,240.77,240.94,240.74,240.88,2100.0
2019-07-30 13:25:00,240.86,240.95,240.78,240.95,5002.0,240.86,240.95,240.78,240.95,5002.0
2019-07-30 13:30:00,240.96,241.09,240.94,240.96,2987.0,240.96,241.09,240.94,240.96,2987.0
2019-07-30 13:35:00,240.96,240.97,240.83,240.89,4365.0,240.96,240.97,240.83,240.89,4365.0
2019-07-30 13:40:00,240.84,240.97,240.78,240.97,3700.0,240.84,240.97,240.78,240.97,3700.0
2019-07-30 13:45:00,240.96,241.09,240.91,241.09,2550.0,240.96,241.09,240.91,241.09,2550.0
2019-07-30 13:50:00,241.09,241.1,240.77,241.05,8092.0,241.09,241.1,240.77,241.05,8092.0
2019-07-30 13:55:00,241.08,241.2,241.03,241.04,2557.0,241.08,241.2,241.03,241.04,2557.0
2019-07-30 14:00:00,240.89,241.5,240.89,241.38,5489.0,240.89,241.5,240.89,241.38,5489.0
2019-07-30 14:05:00,241.37,241.43,241.26,241.26,4359.0,241.37,241.43,241.26,241.26,4359.0
2019-07-30 14:10:00,241.24,241.35,241.1,241.35,1677.0,241.24,241.35,241.1,241.35,1677.0
2019-07-30 14:15:00,241.29,241.36,241.12,241.31,5572.0,241.29,241.36,241.12,241.31,5572.0
2019-07-30 14:20:00,241.31,241.42,241.28,241.42,2700.0,241.31,241.42,241.28,241.42,2700.0
2019-07-30 14:25:00,241.45,241.45,241.27,241.36,2105.0,241.45,241.45,241.27,241.36,2105.0
2019-07-30 14:30:00,241.28,241.34,241.0,241.05,5369.0,241.28,241.34,241.0,241.05,5369.0
2019-07-30 14:35:00,241.05,241.51,241.0,241.2,21073.0,241.05,241.51,241.0,241.2,21073.0
2019-07-30 14:40:00,241.17,241.33,241.13,241.22,2471.0,241.17,241.33,241.13,241.22,2471.0
2019-07-30 14:45:00,241.18,241.34,241.05,241.23,6877.0,241.18,241.34,241.05,241.23,6877.0
2019-07-30 14:50:00,241.18,241.18,241.0,241.13,5233.0,241.18,241.18,241.0,241.13,5233.0
2019-07-30 14:55:00,241.04,241.13,240.68,241.0,12273.0,241.04,241.13,240.68,241.0,12273.0
2019-07-30 15:00:00,241.04,241.22,241.0,241.0,15131.0,241.04,241.22,241.0,241.0,15131.0
2019-07-30 15:05:00,240.96,240.96,240.54,240.62,4791.0,240.96,240.96,240.54,240.62,4791.0
2019-07-30 15:10:00,240.62,240.62,240.22,240.24,3700.0,240.62,240.62,240.22,240.24,3700.0
2019-07-30 15:15:00,240.25,240.33,240.14,240.33,3234.0,240.25,240.33,240.14,240.33,3234.0
2019-07-30 15:20:00,240.24,240.31,239.96,240.02,5400.0,240.24,240.31,239.96,240.02,5400.0
2019-07-30 15:25:00,240.05,240.15,240.0,240.02,6488.0,240.05,240.15,240.0,240.02,6488.0
2019-07-30 15:30:00,239.97,240.14,239.89,240.12,15500.0,239.97,240.14,239.89,240.12,15500.0
2019-07-30 15:35:00,240.1,240.1,239.83,240.03,5554.0,240.1,240.1,239.83,240.03,5554.0
2019-07-30 15:40:00,240.12,240.12,239.89,240.07,7581.0,240.12,240.12,239.89,240.07,7581.0
2019-07-30 15:45:00,239.97,240.31,239.97,240.27,12058.0,239.97,240.31,239.97,240.27,12058.0
2019-07-30 15:50:00,240.3,240.69,240.17,240.64,20537.0,240.3,240.69,240.17,240.64,20537.0
2019-07-30 15:55:00,240.64,241.55,240.59,241.51,89511.0,240.64,241.55,240.59,241.51,89511.0
2019-07-31 09:30:00,239.76,240.8,238.58,239.27,25181.0,239.76,240.8,238.58,239.27,25181.0
2019-07-31 09:35:00,239.22,240.01,238.54,240.01,13520.0,239.22,240.01,238.54,240.01,13520.0
2019-07-31 09:40:00,239.84,241.14,239.6,240.99,7951.0,239.84,241.14,239.6,240.99,7951.0
2019-07-31 09:45:00,241.42,241.42,239.63,240.2,5122.0,241.42,241.42,239.63,240.2,5122.0
2019-07-31 09:50:00,240.14,240.3,239.79,240.09,6416.0,240.14,240.3,239.79,240.09,6416.0
2019-07-31 09:55:00,240.11,240.79,240.1,240.79,9445.0,240.11,240.79,240.1,240.79,9445.0
2019-07-31 10:00:00,240.6,240.7,240.24,240.7,8664.0,240.6,240.7,240.24,240.7,8664.0
2019-07-31 10:05:00,240.7,241.07,240.52,240.61,4050.0,240.7,241.07,240.52,240.61,4050.0
2019-07-31 10:10:00,240.7,240.83,240.18,240.29,7075.0,240.7,240.83,240.18,240.29,7075.0
2019-07-31 10:15:00,240.28,240.8,240.1,240.35,9046.0,240.28,240.8,240.1,240.35,9046.0
2019-07-31 10:20:00,240.38,240.53,240.02,240.02,7500.0,240.38,240.53,240.02,240.02,7500.0
2019-07-31 10:25:00,240.18,240.18,239.91,240.0,5641.0,240.18,240.18,239.91,240.0,5641.0
2019-07-31 10:30:00,240.04,240.28,239.88,240.02,2725.0,240.04,240.28,239.88,240.02,2725.0
2019-07-31 10:35:00,240.0,240.0,239.69,239.84,8842.0,240.0,240.0,239.69,239.84,8842.0
2019-07-31 10:40:00,239.83,240.02,239.59,239.76,9100.0,239.83,240.02,239.59,239.76,9100.0
2019-07-31 10:45:00,239.78,239.99,239.68,239.93,4900.0,239.78,239.99,239.68,239.93,4900.0
2019-07-31 10:50:00,239.91,240.22,239.91,239.98,4678.0,239.91,240.22,239.91,239.98,4678.0
2019-07-31 10:55:00,239.96,240.27,239.95,240.05,3230.0,239.96,240.27,239.95,240.05,3230.0
2019-07-31 11:00:00,240.05,240.21,239.85,240.2,3347.0,240.05,240.21,239.85,240.2,3347.0
2019-07-31 11:05:00,240.28,240.3,240.01,240.17,3464.0,240.28,240.3,240.01,240.17,3464.0
2019-07-31 11:10:00,240.22,240.27,240.1,240.16,5136.0,240.22,240.27,240.1,240.16,5136.0
2019-07-31 11:15:00,240.2,240.2,239.89,240.08,3680.0,240.2,240.2,239.89,240.08,3680.0
2019-07-31 11:20:00,240.1,240.36,240.05,240.22,5315.0,240.1,240.36,240.05,240.22,5315.0
2019-07-31 11:25:00,240.3,240.9,240.3,240.88,3750.0,240.3,240.9,240.3,240.88,3750.0
2019-07-31 11:30:00,240.82,240.93,240.68,240.72,2900.0,240.82,240.93,240.68,240.72,2900.0
2019-07-31 11:35:00,240.69,241.11,240.68,241.08,9354.0,240.69,241.11,240.68,241.08,9354.0
2019-07-31 11:40:00,241.07,241.08,240.91,241.02,2300.0,241.07,241.08,240.91,241.02,2300.0
2019-07-31 11:45:00,241.02,241.35,241.01,241.17,3200.0,241.02,241.35,241.01,241.17,3200.0
2019-07-31 11:50:00,240.97,241.23,240.85,241.2,7315.0,240.97,241.23,240.85,241.2,7315.0
2019-07-31 11:55:00,241.19,241.22,240.9,241.0,3329.0,241.19,241.22,240.9,241.0,3329.0
2019-07-31 12:00:00,240.99,241.15,240.99,241.11,1701.0,240.99,241.15,240.99,241.11,1701.0
2019-07-31 12:05:00,241.11,241.12,240.8,240.8,3505.0,241.11,241.12,240.8,240.8,3505.0
2019-07-31 12:10:00,240.84,240.93,240.79,240.89,2800.0,240.84,240.93,240.79,240.89,2800.0
2019-07-31 12:15:00,240.88,240.93,240.81,240.89,2200.0,240.88,240.93,240.81,240.89,2200.0
2019-07-31 12:20:00,240.91,241.13,240.85,240.99,5950.0,240.91,241.13,240.85,240.99,5950.0
2019-07-31 12:25:00,241.01,241.03,240.85,240.85,4431.0,241.01,241.03,240.85,240.85,4431.0
2019-07-31 12:30:00,240.89,240.93,240.74,240.79,4725.0,240.89,240.93,240.74,240.79,4725.0
2019-07-31 12:35:00,240.72,240.74,240.39,240.45,4800.0,240.72,240.74,240.39,240.45,4800.0
2019-07-31 12:40:00,240.41,240.48,240.13,240.16,5490.0,240.41,240.48,240.13,240.16,5490.0
2019-07-31 12:45:00,240.08,240.15,239.99,240.15,5830.0,240.08,240.15,239.99,240.15,5830.0
2019-07-31 12:50:00,240.09,240.09,239.67,239.82,7700.0,240.09,240.09,239.67,239.82,7700.0
2019-07-31 12:55:00,239.83,239.83,239.6,239.76,1165.0,239.83,239.83,239.6,239.76,1165.0
2019-07-31 13:00:00,239.71,239.74,239.6,239.73,1604.0,239.71,239.74,239.6,239.73,1604.0
2019-07-31 13:05:00,239.65,239.8,239.61,239.65,5187.0,239.65,239.8,239.61,239.65,5187.0
2019-07-31 13:10:00,239.67,239.71,239.41,239.46,3030.0,239.67,239.71,239.41,239.46,3030.0
2019-07-31 13:15:00,239.45,239.46,239.12,239.18,5270.0,239.45,239.46,239.12,239.18,5270.0
2019-07-31 13:20:00,239.2,239.48,239.09,239.37,3200.0,239.2,239.48,239.09,239.37,3200.0
2019-07-31 13:25:00,239.44,239.44,239.3,239.41,2522.0,239.44,239.44,239.3,239.41,2522.0
2019-07-31 13:30:00,239.4,239.42,239.28,239.39,15141.0,239.4,239.42,239.28,239.39,15141.0
2019-07-31 13:35:00,239.31,239.39,239.0,239.0,4189.0,239.31,239.39,239.0,239.0,4189.0
2019-07-31 13:40:00,239.08,239.09,238.93,239.07,3601.0,239.08,239.09,238.93,239.07,3601.0
2019-07-31 13:45:00,239.05,239.41,239.05,239.22,4286.0,239.05,239.41,239.05,239.22,4286.0
2019-07-31 13:50:00,239.24,239.44,239.1,239.35,4404.0,239.24,239.44,239.1,239.35,4404.0
2019-07-31 13:55:00,239.44,239.58,239.37,239.58,2000.0,239.44,239.58,239.37,239.58,2000.0
2019-07-31 14:00:00,239.33,239.35,238.4,238.41,5740.0,239.33,239.35,238.4,238.41,5740.0
2019-07-31 14:05:00,238.73,239.09,238.42,238.69,5803.0,238.73,239.09,238.42,238.69,5803.0
2019-07-31 14:10:00,238.69,239.41,238.6,239.17,5219.0,238.69,239.41,238.6,239.17,5219.0
2019-07-31 14:15:00,239.03,239.11,238.67,238.95,3985.0,239.03,239.11,238.67,238.95,3985.0
2019-07-31 14:20:00,238.86,239.08,238.82,238.82,3079.0,238.86,239.08,238.82,238.82,3079.0
2019-07-31 14:25:00,238.98,239.81,238.98,239.49,5549.0,238.98,239.81,238.98,239.49,5549.0
2019-07-31 14:30:00,239.49,240.04,239.49,239.98,6318.0,239.49,240.04,239.49,239.98,6318.0
2019-07-31 14:35:00,240.06,240.06,238.64,238.99,5422.0,240.06,240.06,238.64,238.99,5422.0
2019-07-31 14:40:00,238.7,238.85,238.0,238.18,7176.0,238.7,238.85,238.0,238.18,7176.0
2019-07-31 14:45:00,238.13,238.33,237.1,237.27,12880.0,238.13,238.33,237.1,237.27,12880.0
2019-07-31 14:50:00,237.12,237.14,235.23,236.52,20226.0,237.12,237.14,235.23,236.52,20226.0
2019-07-31 14:55:00,236.53,238.0,236.5,237.74,21919.0,236.53,238.0,236.5,237.74,21919.0
2019-07-31 15:00:00,237.47,239.05,237.07,238.09,11809.0,237.47,239.05,237.07,238.09,11809.0
2019-07-31 15:05:00,238.05,238.24,237.45,237.82,10471.0,238.05,238.24,237.45,237.82,10471.0
2019-07-31 15:10:00,237.7,238.12,237.22,238.04,6803.0,237.7,238.12,237.22,238.04,6803.0
2019-07-31 15:15:00,238.0,238.32,237.49,238.2,10982.0,238.0,238.32,237.49,238.2,10982.0
2019-07-31 15:20:00,238.19,238.7,238.17,238.7,6511.0,238.19,238.7,238.17,238.7,6511.0
2019-07-31 15:25:00,238.75,239.22,238.75,239.05,10705.0,238.75,239.22,238.75,239.05,10705.0
2019-07-31 15:30:00,238.85,238.85,238.11,238.16,4700.0,238.85,238.85,238.11,238.16,4700.0
2019-07-31 15:35:00,238.05,238.36,238.05,238.29,5605.0,238.05,238.36,238.05,238.29,5605.0
2019-07-31 15:40:00,238.36,238.41,237.71,238.15,8673.0,238.36,238.41,237.71,238.15,8673.0
2019-07-31 15:45:00,238.16,238.36,237.9,237.93,8334.0,238.16,238.36,237.9,237.93,8334.0
2019-07-31 15:50:00,237.77,237.99,237.39,237.39,12345.0,237.77,237.99,237.39,237.39,12345.0
2019-07-31 15:55:00,237.49,238.24,237.48,237.79,75140.0,237.49,238.24,237.48,237.79,75140.0
2019-08-01 09:30:00,238.63,239.26,237.58,238.96,14771.0,238.63,239.26,237.58,238.96,14771.0
2019-08-01 09:35:00,239.0,239.0,236.67,237.27,11069.0,239.0,239.0,236.67,237.27,11069.0
2019-08-01 09:40:00,237.08,237.49,236.54,237.36,12341.0,237.08,237.49,236.54,237.36,12341.0
2019-08-01 09:45:00,237.1,237.69,236.99,237.44,14705.0,237.1,237.69,236.99,237.44,14705.0
2019-08-01 09:50:00,237.72,237.93,236.85,236.86,6092.0,237.72,237.93,236.85,236.86,6092.0
2019-08-01 09:55:00,236.71,237.37,236.42,237.37,7625.0,236.71,237.37,236.42,237.37,7625.0
2019-08-01 10:00:00,237.35,238.39,237.35,238.17,12206.0,237.35,238.39,237.35,238.17,12206.0
2019-08-01 10:05:00,238.34,238.81,238.34,238.51,8471.0,238.34,238.81,238.34,238.51,8471.0
2019-08-01 10:10:00,238.62,238.9,238.45,238.78,7229.0,238.62,238.9,238.45,238.78,7229.0
2019-08-01 10:15:00,238.86,239.72,238.76,239.63,16851.0,238.86,239.72,238.76,239.63,16851.0
2019-08-01 10:20:00,239.53,239.82,239.34,239.39,7755.0,239.53,239.82,239.34,239.39,7755.0
2019-08-01 10:25:00,239.29,240.98,239.29,240.98,17600.0,239.29,240.98,239.29,240.98,17600.0
2019-08-01 10:30:00,240.99,241.66,240.87,240.99,26072.0,240.99,241.66,240.87,240.99,26072.0
2019-08-01 10:35:00,241.0,241.24,240.67,240.67,10790.0,241.0,241.24,240.67,240.67,10790.0
2019-08-01 10:40:00,240.77,240.88,240.43,240.49,7524.0,240.77,240.88,240.43,240.49,7524.0
2019-08-01 10:45:00,240.52,240.52,240.18,240.3,7300.0,240.52,240.52,240.18,240.3,7300.0
2019-08-01 10:50:00,240.31,241.2,240.31,241.14,8472.0,240.31,241.2,240.31,241.14,8472.0
2019-08-01 10:55:00,241.14,241.7,241.08,241.61,7066.0,241.14,241.7,241.08,241.61,7066.0
2019-08-01 11:00:00,241.51,242.9,241.49,241.75,23884.0,241.51,242.9,241.49,241.75,23884.0
2019-08-01 11:05:00,241.82,241.86,241.36,241.78,16359.0,241.82,241.86,241.36,241.78,16359.0
2019-08-01 11:10:00,241.78,242.36,241.67,242.1,13615.0,241.78,242.36,241.67,242.1,13615.0
2019-08-01 11:15:00,242.18,242.35,242.02,242.33,8388.0,242.18,242.35,242.02,242.33,8388.0
2019-08-01 11:20:00,242.38,242.75,242.28,242.37,12794.0,242.38,242.75,242.28,242.37,12794.0
2019-08-01 11:25:00,242.4,242.95,242.24,242.95,12606.0,242.4,242.95,242.24,242.95,12606.0
2019-08-01 11:30:00,242.82,243.02,242.59,243.0,14505.0,242.82,243.02,242.59,243.0,14505.0
2019-08-01 11:35:00,242.98,243.28,242.85,243.18,9302.0,242.98,243.28,242.85,243.18,9302.0
2019-08-01 11:40:00,243.23,243.67,243.23,243.48,14697.0,243.23,243.67,243.23,243.48,14697.0
2019-08-01 11:45:00,243.55,244.17,243.32,244.17,11558.0,243.55,244.17,243.32,244.17,11558.0
2019-08-01 11:50:00,244.09,244.38,243.86,244.05,17026.0,244.09,244.38,243.86,244.05,17026.0
2019-08-01 11:55:00,244.18,244.47,243.97,243.97,10392.0,244.18,244.47,243.97,243.97,10392.0
2019-08-01 12:00:00,243.97,244.49,243.95,244.49,15638.0,243.97,244.49,243.95,244.49,15638.0
2019-08-01 12:05:00,244.46,244.95,244.45,244.95,16829.0,244.46,244.95,244.45,244.95,16829.0
2019-08-01 12:10:00,244.84,245.3,244.84,245.12,35698.0,244.84,245.3,244.84,245.12,35698.0
2019-08-01 12:15:00,245.01,245.22,244.81,245.19,22961.0,245.01,245.22,244.81,245.19,22961.0
2019-08-01 12:20:00,245.09,245.28,244.85,244.85,22342.0,245.09,245.28,244.85,244.85,22342.0
2019-08-01 12:25:00,244.93,245.01,243.78,244.06,12519.0,244.93,245.01,243.78,244.06,12519.0
2019-08-01 12:30:00,244.06,244.06,243.47,243.47,7723.0,244.06,244.06,243.47,243.47,7723.0
2019-08-01 12:35:00,243.46,243.8,243.09,243.25,9723.0,243.46,243.8,243.09,243.25,9723.0
2019-08-01 12:40:00,243.25,243.49,243.0,243.05,10736.0,243.25,243.49,243.0,243.05,10736.0
2019-08-01 12:45:00,242.93,242.95,241.87,241.88,16785.0,242.93,242.95,241.87,241.88,16785.0
2019-08-01 12:50:00,241.99,242.42,241.53,242.3,11042.0,241.99,242.42,241.53,242.3,11042.0
2019-08-01 12:55:00,242.27,243.19,242.27,243.1,15219.0,242.27,243.19,242.27,243.1,15219.0
2019-08-01 13:00:00,243.09,243.27,242.9,243.27,13168.0,243.09,243.27,242.9,243.27,13168.0
2019-08-01 13:05:00,243.14,243.59,243.13,243.42,9720.0,243.14,243.59,243.13,243.42,9720.0
2019-08-01 13:10:00,243.55,243.6,243.19,243.47,17439.0,243.55,243.6,243.19,243.47,17439.0
2019-08-01 13:15:00,243.38,243.48,243.36,243.37,4700.0,243.38,243.48,243.36,243.37,4700.0
2019-08-01 13:20:00,243.37,243.81,243.31,243.72,10614.0,243.37,243.81,243.31,243.72,10614.0
2019-08-01 13:25:00,243.81,244.13,241.66,241.77,17859.0,243.81,244.13,241.66,241.77,17859.0
2019-08-01 13:30:00,241.73,242.44,241.29,241.82,10518.0,241.73,242.44,241.29,241.82,10518.0
2019-08-01 13:35:00,241.94,242.23,241.02,241.03,14400.0,241.94,242.23,241.02,241.03,14400.0
2019-08-01 13:40:00,241.0,241.51,240.29,240.29,11369.0,241.0,241.51,240.29,240.29,11369.0
2019-08-01 13:45:00,240.46,241.36,240.38,241.27,8383.0,240.46,241.36,240.38,241.27,8383.0
2019-08-01 13:50:00,241.25,241.5,240.42,240.61,31142.0,241.25,241.5,240.42,240.61,31142.0
2019-08-01 13:55:00,240.66,241.52,240.55,241.52,12859.0,240.66,241.52,240.55,241.52,12859.0
2019-08-01 14:00:00,241.53,241.85,241.27,241.58,12638.0,241.53,241.85,241.27,241.58,12638.0
2019-08-01 14:05:00,241.32,242.03,241.21,241.23,16762.0,241.32,242.03,241.21,241.23,16762.0
2019-08-01 14:10:00,241.23,241.85,240.72,241.84,17327.0,241.23,241.85,240.72,241.84,17327.0
2019-08-01 14:15:00,241.8,241.94,241.31,241.75,6213.0,241.8,241.94,241.31,241.75,6213.0
2019-08-01 14:20:00,241.8,241.85,240.82,241.16,10625.0,241.8,241.85,240.82,241.16,10625.0
2019-08-01 14:25:00,241.26,241.9,241.16,241.9,7863.0,241.26,241.9,241.16,241.9,7863.0
2019-08-01 14:30:00,241.95,241.95,240.57,241.16,12775.0,241.95,241.95,240.57,241.16,12775.0
2019-08-01 14:35:00,241.01,241.06,240.0,240.0,10537.0,241.01,241.06,240.0,240.0,10537.0
2019-08-01 14:40:00,239.92,240.31,239.48,239.82,10770.0,239.92,240.31,239.48,239.82,10770.0
2019-08-01 14:45:00,239.69,241.17,239.69,241.17,9459.0,239.69,241.17,239.69,241.17,9459.0
2019-08-01 14:50:00,241.06,241.65,240.92,240.92,18339.0,241.06,241.65,240.92,240.92,18339.0
2019-08-01 14:55:00,240.8,241.12,240.63,240.95,12150.0,240.8,241.12,240.63,240.95,12150.0
2019-08-01 15:00:00,240.99,241.6,240.97,241.58,20801.0,240.99,241.6,240.97,241.58,20801.0
2019-08-01 15:05:00,241.62,242.1,241.46,241.76,21862.0,241.62,242.1,241.46,241.76,21862.0
2019-08-01 15:10:00,241.77,242.0,241.47,242.0,21903.0,241.77,242.0,241.47,242.0,21903.0
2019-08-01 15:15:00,241.97,242.64,241.82,242.29,18034.0,241.97,242.64,241.82,242.29,18034.0
2019-08-01 15:20:00,242.19,243.01,242.1,243.01,24336.0,242.19,243.01,242.1,243.01,24336.0
2019-08-01 15:25:00,243.03,243.14,242.49,242.82,23242.0,243.03,243.14,242.49,242.82,23242.0
2019-08-01 15:30:00,242.77,242.96,242.55,242.79,25780.0,242.77,242.96,242.55,242.79,25780.0
2019-08-01 15:35:00,242.82,243.4,242.71,243.38,25827.0,242.82,243.4,242.71,243.38,25827.0
2019-08-01 15:40:00,243.29,243.34,242.73,243.05,21050.0,243.29,243.34,242.73,243.05,21050.0
2019-08-01 15:45:00,243.05,243.21,242.48,242.75,28967.0,243.05,243.21,242.48,242.75,28967.0
2019-08-01 15:50:00,242.73,242.73,241.82,242.19,37898.0,242.73,242.73,241.82,242.19,37898.0
2019-08-01 15:55:00,242.19,243.42,242.19,243.06,80681.0,242.19,243.42,242.19,243.06,80681.0
2019-08-02 09:30:00,242.12,242.23,240.5,242.23,13355.0,242.12,242.23,240.5,242.23,13355.0
2019-08-02 09:35:00,242.46,242.58,241.14,242.56,9782.0,242.46,242.58,241.14,242.56,9782.0
2019-08-02 09:40:00,242.6,242.98,241.69,241.89,6009.0,242.6,242.98,241.69,241.89,6009.0
2019-08-02 09:45:00,241.92,241.92,240.59,240.99,12650.0,241.92,241.92,240.59,240.99,12650.0
2019-08-02 09:50:00,241.0,242.18,240.73,241.81,13916.0,241.0,242.18,240.73,241.81,13916.0
2019-08-02 09:55:00,241.64,242.09,241.42,242.09,9600.0,241.64,242.09,241.42,242.09,9600.0
2019-08-02 10:00:00,241.92,242.38,241.39,241.39,11086.0,241.92,242.38,241.39,241.39,11086.0
2019-08-02 10:05:00,241.22,241.29,240.72,240.73,7363.0,241.22,241.29,240.72,240.73,7363.0
2019-08-02 10:10:00,240.64,240.82,240.09,240.53,15443.0,240.64,240.82,240.09,240.53,15443.0
2019-08-02 10:15:00,240.64,241.05,240.58,241.05,5800.0,240.64,241.05,240.58,241.05,5800.0
2019-08-02 10:20:00,241.06,241.81,241.06,241.66,9118.0,241.06,241.81,241.06,241.66,9118.0
2019-08-02 10:25:00,241.88,241.95,241.44,241.65,10131.0,241.88,241.95,241.44,241.65,10131.0
2019-08-02 10:30:00,241.64,241.64,240.65,240.81,10742.0,241.64,241.64,240.65,240.81,10742.0
2019-08-02 10:35:00,240.72,241.1,240.06,240.06,11737.0,240.72,241.1,240.06,240.06,11737.0
2019-08-02 10:40:00,240.0,240.88,239.75,240.71,11797.0,240.0,240.88,239.75,240.71,11797.0
2019-08-02 10:45:00,240.65,241.15,240.59,241.04,8744.0,240.65,241.15,240.59,241.04,8744.0
2019-08-02 10:50:00,241.03,241.14,240.62,240.85,10096.0,241.03,241.14,240.62,240.85,10096.0
2019-08-02 10:55:00,240.99,241.47,240.99,241.29,8232.0,240.99,241.47,240.99,241.29,8232.0
2019-08-02 11:00:00,241.24,241.35,240.94,241.05,8685.0,241.24,241.35,240.94,241.05,8685.0
2019-08-02 11:05:00,241.02,241.54,241.01,241.27,8563.0,241.02,241.54,241.01,241.27,8563.0
2019-08-02 11:10:00,241.3,241.68,240.82,241.19,3850.0,241.3,241.68,240.82,241.19,3850.0
2019-08-02 11:15:00,241.0,241.86,241.0,241.82,3880.0,241.0,241.86,241.0,241.82,3880.0
2019-08-02 11:20:00,241.55,241.58,241.13,241.21,3190.0,241.55,241.58,241.13,241.21,3190.0
2019-08-02 11:25:00,241.16,241.17,240.76,240.76,2670.0,241.16,241.17,240.76,240.76,2670.0
2019-08-02 11:30:00,241.0,241.95,240.83,241.07,15432.0,241.0,241.95,240.83,241.07,15432.0
2019-08-02 11:35:00,241.0,241.14,240.57,240.57,2500.0,241.0,241.14,240.57,240.57,2500.0
2019-08-02 11:40:00,240.74,240.74,240.27,240.31,3856.0,240.74,240.74,240.27,240.31,3856.0
2019-08-02 11:45:00,240.28,240.28,239.79,240.23,3878.0,240.28,240.28,239.79,240.23,3878.0
2019-08-02 11:50:00,240.18,240.18,239.7,240.0,4211.0,240.18,240.18,239.7,240.0,4211.0
2019-08-02 11:55:00,240.24,240.35,239.94,240.21,2969.0,240.24,240.35,239.94,240.21,2969.0
2019-08-02 12:00:00,239.97,240.31,239.95,240.1,1300.0,239.97,240.31,239.95,240.1,1300.0
2019-08-02 12:05:00,240.22,240.61,240.01,240.52,3906.0,240.22,240.61,240.01,240.52,3906.0
2019-08-02 12:10:00,240.62,240.7,239.98,240.3,4137.0,240.62,240.7,239.98,240.3,4137.0
2019-08-02 12:15:00,240.3,240.37,240.16,240.27,8050.0,240.3,240.37,240.16,240.27,8050.0
2019-08-02 12:20:00,240.24,240.34,239.91,239.91,2400.0,240.24,240.34,239.91,239.91,2400.0
2019-08-02 12:25:00,240.05,240.11,239.84,240.0,4774.0,240.05,240.11,239.84,240.0,4774.0
2019-08-02 12:30:00,239.99,240.16,239.9,240.15,7300.0,239.99,240.16,239.9,240.15,7300.0
2019-08-02 12:35:00,240.16,240.27,240.03,240.14,2710.0,240.16,240.27,240.03,240.14,2710.0
2019-08-02 12:40:00,239.98,240.29,239.97,240.27,3908.0,239.98,240.29,239.97,240.27,3908.0
2019-08-02 12:45:00,240.2,240.53,240.15,240.45,6349.0,240.2,240.53,240.15,240.45,6349.0
2019-08-02 12:50:00,240.4,240.59,240.02,240.2,6167.0,240.4,240.59,240.02,240.2,6167.0
2019-08-02 12:55:00,240.2,240.38,240.04,240.04,13013.0,240.2,240.38,240.04,240.04,13013.0
2019-08-02 13:00:00,239.92,240.2,239.75,240.2,13458.0,239.92,240.2,239.75,240.2,13458.0
2019-08-02 13:05:00,240.05,240.2,239.99,240.2,4112.0,240.05,240.2,239.99,240.2,4112.0
2019-08-02 13:10:00,240.25,240.3,240.03,240.04,9284.0,240.25,240.3,240.03,240.04,9284.0
2019-08-02 13:15:00,240.06,240.21,239.93,240.2,2680.0,240.06,240.21,239.93,240.2,2680.0
2019-08-02 13:20:00,240.28,240.45,240.16,240.31,1900.0,240.28,240.45,240.16,240.31,1900.0
2019-08-02 13:25:00,240.22,240.22,240.06,240.16,1600.0,240.22,240.22,240.06,240.16,1600.0
2019-08-02 13:30:00,240.11,240.12,239.88,239.88,1400.0,240.11,240.12,239.88,239.88,1400.0
2019-08-02 13:35:00,239.87,239.99,239.73,239.82,1000.0,239.87,239.99,239.73,239.82,1000.0
2019-08-02 13:40:00,239.74,240.02,239.74,239.95,2900.0,239.74,240.02,239.74,239.95,2900.0
2019-08-02 13:45:00,240.12,240.15,239.83,239.83,3404.0,240.12,240.15,239.83,239.83,3404.0
2019-08-02 13:50:00,239.92,239.92,239.68,239.68,8900.0,239.92,239.92,239.68,239.68,8900.0
2019-08-02 13:55:00,239.7,239.75,239.58,239.66,2249.0,239.7,239.75,239.58,239.66,2249.0
2019-08-02 14:00:00,239.6,239.67,239.33,239.67,2800.0,239.6,239.67,239.33,239.67,2800.0
2019-08-02 14:05:00,239.54,240.1,239.54,240.1,6040.0,239.54,240.1,239.54,240.1,6040.0
2019-08-02 14:10:00,240.06,240.25,240.0,240.24,3583.0,240.06,240.25,240.0,240.24,3583.0
2019-08-02 14:15:00,240.28,240.3,239.86,240.0,11389.0,240.28,240.3,239.86,240.0,11389.0
2019-08-02 14:20:00,240.01,240.66,240.01,240.46,4841.0,240.01,240.66,240.01,240.46,4841.0
2019-08-02 14:25:00,240.51,240.51,240.25,240.35,4719.0,240.51,240.51,240.25,240.35,4719.0
2019-08-02 14:30:00,240.27,240.47,240.04,240.16,2043.0,240.27,240.47,240.04,240.16,2043.0
2019-08-02 14:35:00,240.19,240.38,240.11,240.38,7655.0,240.19,240.38,240.11,240.38,7655.0
2019-08-02 14:40:00,240.25,240.49,240.15,240.47,4900.0,240.25,240.49,240.15,240.47,4900.0
2019-08-02 14:45:00,240.47,240.65,240.37,240.56,5200.0,240.47,240.65,240.37,240.56,5200.0
2019-08-02 14:50:00,240.68,240.68,240.39,240.47,1600.0,240.68,240.68,240.39,240.47,1600.0
2019-08-02 14:55:00,240.38,240.76,240.33,240.76,5480.0,240.38,240.76,240.33,240.76,5480.0
2019-08-02 15:00:00,240.77,240.94,240.6,240.67,6857.0,240.77,240.94,240.6,240.67,6857.0
2019-08-02 15:05:00,240.68,240.79,240.61,240.73,2250.0,240.68,240.79,240.61,240.73,2250.0
2019-08-02 15:10:00,240.61,240.79,240.58,240.79,15865.0,240.61,240.79,240.58,240.79,15865.0
2019-08-02 15:15:00,240.81,240.98,240.71,240.85,9570.0,240.81,240.98,240.71,240.85,9570.0
2019-08-02 15:20:00,240.91,241.35,240.86,241.23,6933.0,240.91,241.35,240.86,241.23,6933.0
2019-08-02 15:25:00,241.23,241.85,241.17,241.6,5111.0,241.23,241.85,241.17,241.6,5111.0
2019-08-02 15:30:00,241.56,241.77,241.36,241.7,9729.0,241.56,241.77,241.36,241.7,9729.0
2019-08-02 15:35:00,241.77,242.59,241.77,242.45,19448.0,241.77,242.59,241.77,242.45,19448.0
2019-08-02 15:40:00,242.54,242.68,242.21,242.4,6469.0,242.54,242.68,242.21,242.4,6469.0
2019-08-02 15:45:00,242.3,242.61,242.1,242.5,34779.0,242.3,242.61,242.1,242.5,34779.0
2019-08-02 15:50:00,242.5,242.58,241.8,242.03,24122.0,242.5,242.58,241.8,242.03,24122.0
2019-08-02 15:55:00,242.11,242.74,241.96,242.27,55628.0,242.11,242.74,241.96,242.27,55628.0
2019-08-05 09:30:00,240.35,240.99,239.26,239.86,20144.0,240.35,240.99,239.26,239.86,20144.0
2019-08-05 09:35:00,240.0,240.73,240.0,240.5,6840.0,240.0,240.73,240.0,240.5,6840.0
2019-08-05 09:40:00,240.63,240.67,240.12,240.17,8508.0,240.63,240.67,240.12,240.17,8508.0
2019-08-05 09:45:00,240.25,240.33,238.78,239.11,11778.0,240.25,240.33,238.78,239.11,11778.0
2019-08-05 09:50:00,238.9,239.22,238.71,239.04,8523.0,238.9,239.22,238.71,239.04,8523.0
2019-08-05 09:55:00,238.79,239.02,238.18,238.24,15242.0,238.79,239.02,238.18,238.24,15242.0
2019-08-05 10:00:00,238.16,238.68,237.81,238.63,10968.0,238.16,238.68,237.81,238.63,10968.0
2019-08-05 10:05:00,238.54,238.69,238.49,238.67,4500.0,238.54,238.69,238.49,238.67,4500.0
2019-08-05 10:10:00,238.61,239.0,238.56,238.71,8914.0,238.61,239.0,238.56,238.71,8914.0
2019-08-05 10:15:00,238.76,238.9,238.24,238.24,5866.0,238.76,238.9,238.24,238.24,5866.0
2019-08-05 10:20:00,238.21,238.32,237.93,237.93,3868.0,238.21,238.32,237.93,237.93,3868.0
2019-08-05 10:25:00,237.98,237.98,237.55,237.82,3031.0,237.98,237.98,237.55,237.82,3031.0
2019-08-05 10:30:00,237.72,238.07,237.46,237.81,18330.0,237.72,238.07,237.46,237.81,18330.0
2019-08-05 10:35:00,237.84,237.84,237.35,237.65,5584.0,237.84,237.84,237.35,237.65,5584.0
2019-08-05 10:40:00,237.68,237.68,237.17,237.4,4384.0,237.68,237.68,237.17,237.4,4384.0
2019-08-05 10:45:00,237.58,238.08,237.21,237.73,14020.0,237.58,238.08,237.21,237.73,14020.0
2019-08-05 10:50:00,237.6,238.05,237.58,237.81,16277.0,237.6,238.05,237.58,237.81,16277.0
2019-08-05 10:55:00,237.77,238.3,237.73,238.3,6602.0,237.77,238.3,237.73,238.3,6602.0
2019-08-05 11:00:00,238.29,238.56,238.05,238.56,12710.0,238.29,238.56,238.05,238.56,12710.0
2019-08-05 11:05:00,238.64,238.87,238.31,238.31,3219.0,238.64,238.87,238.31,238.31,3219.0
2019-08-05 11:10:00,238.38,238.88,238.23,238.84,6002.0,238.38,238.88,238.23,238.84,6002.0
2019-08-05 11:15:00,238.67,238.76,238.43,238.7,11200.0,238.67,238.76,238.43,238.7,11200.0
2019-08-05 11:20:00,238.76,238.86,238.4,238.53,16122.0,238.76,238.86,238.4,238.53,16122.0
2019-08-05 11:25:00,238.5,238.61,237.87,238.0,9494.0,238.5,238.61,237.87,238.0,9494.0
2019-08-05 11:30:00,237.84,237.87,237.51,237.74,10816.0,237.84,237.87,237.51,237.74,10816.0
2019-08-05 11:35:00,237.65,237.98,237.36,237.42,15040.0,237.65,237.98,237.36,237.42,15040.0
2019-08-05 11:40:00,237.25,237.71,237.16,237.16,4992.0,237.25,237.71,237.16,237.16,4992.0
2019-08-05 11:45:00,237.23,237.4,236.71,236.78,8255.0,237.23,237.4,236.71,236.78,8255.0
2019-08-05 11:50:00,237.01,237.01,236.46,236.88,3076.0,237.01,237.01,236.46,236.88,3076.0
2019-08-05 11:55:00,236.89,236.89,236.01,236.14,3936.0,236.89,236.89,236.01,236.14,3936.0
2019-08-05 12:00:00,236.0,236.25,235.51,235.77,7749.0,236.0,236.25,235.51,235.77,7749.0
2019-08-05 12:05:00,235.71,236.07,235.68,235.71,6253.0,235.71,236.07,235.68,235.71,6253.0
2019-08-05 12:10:00,235.48,236.15,235.48,236.15,6836.0,235.48,236.15,235.48,236.15,6836.0
2019-08-05 12:15:00,236.18,236.44,236.18,236.43,3875.0,236.18,236.44,236.18,236.43,3875.0
2019-08-05 12:20:00,236.45,236.45,236.16,236.31,3827.0,236.45,236.45,236.16,236.31,3827.0
2019-08-05 12:25:00,236.22,236.22,235.56,235.56,5200.0,236.22,236.22,235.56,235.56,5200.0
2019-08-05 12:30:00,235.6,235.85,235.48,235.64,4915.0,235.6,235.85,235.48,235.64,4915.0
2019-08-05 12:35:00,235.48,236.24,235.48,236.15,8612.0,235.48,236.24,235.48,236.15,8612.0
2019-08-05 12:40:00,236.07,236.17,235.89,235.89,7856.0,236.07,236.17,235.89,235.89,7856.0
2019-08-05 12:45:00,235.84,236.06,235.51,235.56,9916.0,235.84,236.06,235.51,235.56,9916.0
2019-08-05 12:50:00,235.52,236.12,235.49,235.76,8675.0,235.52,236.12,235.49,235.76,8675.0
2019-08-05 12:55:00,235.71,235.75,235.33,235.47,11506.0,235.71,235.75,235.33,235.47,11506.0
2019-08-05 13:00:00,235.47,235.93,235.34,235.93,6068.0,235.47,235.93,235.34,235.93,6068.0
2019-08-05 13:05:00,235.94,236.31,235.94,236.09,1400.0,235.94,236.31,235.94,236.09,1400.0
2019-08-05 13:10:00,236.18,236.35,236.09,236.12,4313.0,236.18,236.35,236.09,236.12,4313.0
2019-08-05 13:15:00,236.16,236.34,236.15,236.32,2500.0,236.16,236.34,236.15,236.32,2500.0
2019-08-05 13:20:00,236.56,236.81,236.47,236.63,8206.0,236.56,236.81,236.47,236.63,8206.0
2019-08-05 13:25:00,236.66,237.07,236.62,237.07,7025.0,236.66,237.07,236.62,237.07,7025.0
2019-08-05 13:30:00,236.91,237.15,236.85,236.87,3500.0,236.91,237.15,236.85,236.87,3500.0
2019-08-05 13:35:00,236.88,237.52,236.88,237.4,3619.0,236.88,237.52,236.88,237.4,3619.0
2019-08-05 13:40:00,237.27,237.28,236.47,236.83,10792.0,237.27,237.28,236.47,236.83,10792.0
2019-08-05 13:45:00,236.77,236.77,236.3,236.43,3585.0,236.77,236.77,236.3,236.43,3585.0
2019-08-05 13:50:00,236.42,236.49,236.1,236.1,5770.0,236.42,236.49,236.1,236.1,5770.0
2019-08-05 13:55:00,236.1,236.36,236.07,236.3,8293.0,236.1,236.36,236.07,236.3,8293.0
2019-08-05 14:00:00,236.27,236.55,236.09,236.5,4795.0,236.27,236.55,236.09,236.5,4795.0
2019-08-05 14:05:00,236.38,236.66,236.21,236.21,3630.0,236.38,236.66,236.21,236.21,3630.0
2019-08-05 14:10:00,236.17,236.57,236.17,236.37,5800.0,236.17,236.57,236.17,236.37,5800.0
2019-08-05 14:15:00,236.33,236.62,236.11,236.56,7191.0,236.33,236.62,236.11,236.56,7191.0
2019-08-05 14:20:00,236.5,236.56,235.81,236.11,4514.0,236.5,236.56,235.81,236.11,4514.0
2019-08-05 14:25:00,236.06,236.07,235.43,235.56,2815.0,236.06,236.07,235.43,235.56,2815.0
2019-08-05 14:30:00,235.41,235.43,235.03,235.43,3172.0,235.41,235.43,235.03,235.43,3172.0
2019-08-05 14:35:00,235.45,235.73,235.14,235.14,6660.0,235.45,235.73,235.14,235.14,6660.0
2019-08-05 14:40:00,235.27,235.44,234.93,235.09,8092.0,235.27,235.44,234.93,235.09,8092.0
2019-08-05 14:45:00,234.83,235.67,234.77,235.33,4038.0,234.83,235.67,234.77,235.33,4038.0
2019-08-05 14:50:00,235.08,235.34,234.91,235.06,3625.0,235.08,235.34,234.91,235.06,3625.0
2019-08-05 14:55:00,235.17,235.21,234.95,235.04,2862.0,235.17,235.21,234.95,235.04,2862.0
2019-08-05 15:00:00,235.06,235.4,234.46,234.46,7219.0,235.06,235.4,234.46,234.46,7219.0
2019-08-05 15:05:00,234.57,234.71,234.15,234.34,5240.0,234.57,234.71,234.15,234.34,5240.0
2019-08-05 15:10:00,234.47,235.4,234.45,235.4,6007.0,234.47,235.4,234.45,235.4,6007.0
2019-08-05 15:15:00,235.28,235.74,234.98,235.74,8212.0,235.28,235.74,234.98,235.74,8212.0
2019-08-05 15:20:00,235.75,236.15,235.53,235.77,7902.0,235.75,236.15,235.53,235.77,7902.0
2019-08-05 15:25:00,235.83,236.2,235.51,235.66,8300.0,235.83,236.2,235.51,235.66,8300.0
2019-08-05 15:30:00,235.5,236.29,235.21,236.15,10065.0,235.5,236.29,235.21,236.15,10065.0
2019-08-05 15:35:00,236.12,236.9,236.1,236.64,9716.0,236.12,236.9,236.1,236.64,9716.0
2019-08-05 15:40:00,236.7,236.88,236.41,236.71,9691.0,236.7,236.88,236.41,236.71,9691.0
2019-08-05 15:45:00,236.81,237.02,235.7,235.91,11283.0,236.81,237.02,235.7,235.91,11283.0
2019-08-05 15:50:00,236.01,236.01,235.28,235.61,15269.0,236.01,236.01,235.28,235.61,15269.0
2019-08-05 15:55:00,235.53,235.8,235.06,235.21,50975.0,235.53,235.8,235.06,235.21,50975.0
2019-08-06 09:30:00,236.45,237.06,235.85,235.88,30476.0,236.45,237.06,235.85,235.88,30476.0
2019-08-06 09:35:00,235.92,236.34,235.49,236.08,13549.0,235.92,236.34,235.49,236.08,13549.0
2019-08-06 09:40:00,236.54,237.06,235.71,236.21,11384.0,236.54,237.06,235.71,236.21,11384.0
2019-08-06 09:45:00,236.17,236.31,235.29,235.71,14039.0,236.17,236.31,235.29,235.71,14039.0
2019-08-06 09:50:00,235.64,235.64,234.7,234.7,11839.0,235.64,235.64,234.7,234.7,11839.0
2019-08-06 09:55:00,234.61,234.91,234.04,234.04,7494.0,234.61,234.91,234.04,234.04,7494.0
2019-08-06 10:00:00,234.06,234.56,233.77,234.15,12722.0,234.06,234.56,233.77,234.15,12722.0
2019-08-06 10:05:00,234.0,234.07,233.44,233.54,6854.0,234.0,234.07,233.44,233.54,6854.0
2019-08-06 10:10:00,233.44,233.63,232.79,233.01,9132.0,233.44,233.63,232.79,233.01,9132.0
2019-08-06 10:15:00,232.94,233.08,232.44,232.44,7382.0,232.94,233.08,232.44,232.44,7382.0
2019-08-06 10:20:00,232.51,232.69,232.3,232.58,5550.0,232.51,232.69,232.3,232.58,5550.0
2019-08-06 10:25:00,232.6,233.0,232.39,232.6,8134.0,232.6,233.0,232.39,232.6,8134.0
2019-08-06 10:30:00,232.49,232.83,232.47,232.56,7800.0,232.49,232.83,232.47,232.56,7800.0
2019-08-06 10:35:00,232.68,233.58,232.4,233.58,7122.0,232.68,233.58,232.4,233.58,7122.0
2019-08-06 10:40:00,233.47,234.26,233.47,233.85,11032.0,233.47,234.26,233.47,233.85,11032.0
2019-08-06 10:45:00,233.85,234.45,233.85,234.0,13939.0,233.85,234.45,233.85,234.0,13939.0
2019-08-06 10:50:00,233.7,234.17,233.6,233.95,4215.0,233.7,234.17,233.6,233.95,4215.0
2019-08-06 10:55:00,233.83,234.2,233.75,234.2,3109.0,233.83,234.2,233.75,234.2,3109.0
2019-08-06 11:00:00,234.21,234.33,233.72,233.82,4200.0,234.21,234.33,233.72,233.82,4200.0
2019-08-06 11:05:00,233.76,234.14,233.6,233.6,6323.0,233.76,234.14,233.6,233.6,6323.0
2019-08-06 11:10:00,233.4,233.4,232.88,232.88,7629.0,233.4,233.4,232.88,232.88,7629.0
2019-08-06 11:15:00,232.86,232.87,232.55,232.56,7753.0,232.86,232.87,232.55,232.56,7753.0
2019-08-06 11:20:00,232.5,233.6,232.5,233.54,3840.0,232.5,233.6,232.5,233.54,3840.0
2019-08-06 11:25:00,233.57,233.71,233.25,233.71,6854.0,233.57,233.71,233.25,233.71,6854.0
2019-08-06 11:30:00,233.7,233.8,233.17,233.4,8074.0,233.7,233.8,233.17,233.4,8074.0
2019-08-06 11:35:00,233.49,233.72,233.14,233.72,6400.0,233.49,233.72,233.14,233.72,6400.0
2019-08-06 11:40:00,233.73,234.35,233.72,234.29,6622.0,233.73,234.35,233.72,234.29,6622.0
2019-08-06 11:45:00,234.24,234.5,234.17,234.5,6591.0,234.24,234.5,234.17,234.5,6591.0
2019-08-06 11:50:00,234.58,234.66,234.19,234.28,11220.0,234.58,234.66,234.19,234.28,11220.0
2019-08-06 11:55:00,234.19,234.72,234.16,234.54,4966.0,234.19,234.72,234.16,234.54,4966.0
2019-08-06 12:00:00,234.66,235.16,234.66,234.88,3940.0,234.66,235.16,234.66,234.88,3940.0
2019-08-06 12:05:00,234.84,234.92,234.53,234.92,4500.0,234.84,234.92,234.53,234.92,4500.0
2019-08-06 12:10:00,234.93,235.89,234.82,235.88,6628.0,234.93,235.89,234.82,235.88,6628.0
2019-08-06 12:15:00,235.88,236.0,235.07,235.07,4548.0,235.88,236.0,235.07,235.07,4548.0
2019-08-06 12:20:00,235.15,235.16,234.79,234.91,3632.0,235.15,235.16,234.79,234.91,3632.0
2019-08-06 12:25:00,234.94,235.09,234.61,234.62,2400.0,234.94,235.09,234.61,234.62,2400.0
2019-08-06 12:30:00,234.49,234.85,234.49,234.84,1456.0,234.49,234.85,234.49,234.84,1456.0
2019-08-06 12:35:00,235.0,235.0,234.79,235.0,1256.0,235.0,235.0,234.79,235.0,1256.0
2019-08-06 12:40:00,234.99,235.03,234.87,234.88,1700.0,234.99,235.03,234.87,234.88,1700.0
2019-08-06 12:45:00,234.93,234.93,234.43,234.63,4400.0,234.93,234.93,234.43,234.63,4400.0
2019-08-06 12:50:00,234.62,234.82,234.45,234.79,3400.0,234.62,234.82,234.45,234.79,3400.0
2019-08-06 12:55:00,234.83,235.64,234.72,235.62,19544.0,234.83,235.64,234.72,235.62,19544.0
2019-08-06 13:00:00,235.69,236.65,235.69,236.65,18388.0,235.69,236.65,235.69,236.65,18388.0
2019-08-06 13:05:00,236.56,238.11,236.56,237.88,27970.0,236.56,238.11,236.56,237.88,27970.0
2019-08-06 13:10:00,237.99,240.99,237.96,240.63,57308.0,237.99,240.99,237.96,240.63,57308.0
2019-08-06 13:15:00,240.62,240.69,238.92,238.98,39192.0,240.62,240.69,238.92,238.98,39192.0
2019-08-06 13:20:00,238.98,239.01,238.03,238.22,7822.0,238.98,239.01,238.03,238.22,7822.0
2019-08-06 13:25:00,238.1,238.87,238.0,238.59,12837.0,238.1,238.87,238.0,238.59,12837.0
2019-08-06 13:30:00,238.45,238.45,237.56,238.02,5156.0,238.45,238.45,237.56,238.02,5156.0
2019-08-06 13:35:00,237.91,237.99,237.69,237.99,3289.0,237.91,237.99,237.69,237.99,3289.0
2019-08-06 13:40:00,237.85,238.78,237.8,238.48,15788.0,237.85,238.78,237.8,238.48,15788.0
2019-08-06 13:45:00,238.38,239.48,238.37,239.41,11879.0,238.38,239.48,238.37,239.41,11879.0
2019-08-06 13:50:00,239.3,239.98,239.03,239.04,7152.0,239.3,239.98,239.03,239.04,7152.0
2019-08-06 13:55:00,239.08,239.08,238.6,238.6,10336.0,239.08,239.08,238.6,238.6,10336.0
2019-08-06 14:00:00,238.49,238.59,238.09,238.22,5736.0,238.49,238.59,238.09,238.22,5736.0
2019-08-06 14:05:00,238.31,238.51,238.11,238.16,6086.0,238.31,238.51,238.11,238.16,6086.0
2019-08-06 14:10:00,238.29,238.63,238.21,238.55,2798.0,238.29,238.63,238.21,238.55,2798.0
2019-08-06 14:15:00,238.6,239.22,238.55,239.15,6972.0,238.6,239.22,238.55,239.15,6972.0
2019-08-06 14:20:00,239.26,239.29,239.05,239.25,4901.0,239.26,239.29,239.05,239.25,4901.0
2019-08-06 14:25:00,239.15,239.28,238.94,238.95,4138.0,239.15,239.28,238.94,238.95,4138.0
2019-08-06 14:30:00,238.76,239.3,238.64,238.96,6300.0,238.76,239.3,238.64,238.96,6300.0
2019-08-06 14:35:00,239.07,239.45,239.03,239.3,10253.0,239.07,239.45,239.03,239.3,10253.0
2019-08-06 14:40:00,239.28,239.79,239.12,239.7,11362.0,239.28,239.79,239.12,239.7,11362.0
2019-08-06 14:45:00,239.66,239.69,239.07,239.36,12405.0,239.66,239.69,239.07,239.36,12405.0
2019-08-06 14:50:00,239.37,239.4,238.63,238.82,4300.0,239.37,239.4,238.63,238.82,4300.0
2019-08-06 14:55:00,238.9,238.91,238.64,238.69,3842.0,238.9,238.91,238.64,238.69,3842.0
2019-08-06 15:00:00,238.67,239.03,238.67,238.88,4800.0,238.67,239.03,238.67,238.88,4800.0
2019-08-06 15:05:00,238.83,239.04,238.75,238.75,3990.0,238.83,239.04,238.75,238.75,3990.0
2019-08-06 15:10:00,238.65,239.31,238.62,239.31,7152.0,238.65,239.31,238.62,239.31,7152.0
2019-08-06 15:15:00,239.32,239.4,239.11,239.37,12330.0,239.32,239.4,239.11,239.37,12330.0
2019-08-06 15:20:00,239.39,239.51,239.25,239.3,5900.0,239.39,239.51,239.25,239.3,5900.0
2019-08-06 15:25:00,239.35,239.58,239.18,239.58,12701.0,239.35,239.58,239.18,239.58,12701.0
2019-08-06 15:30:00,239.54,239.6,239.08,239.18,13491.0,239.54,239.6,239.08,239.18,13491.0
2019-08-06 15:35:00,239.17,239.44,239.16,239.34,9156.0,239.17,239.44,239.16,239.34,9156.0
2019-08-06 15:40:00,239.3,239.67,239.27,239.57,9987.0,239.3,239.67,239.27,239.57,9987.0
2019-08-06 15:45:00,239.59,239.64,239.17,239.48,12349.0,239.59,239.64,239.17,239.48,12349.0
2019-08-06 15:50:00,239.53,239.79,239.34,239.34,10705.0,239.53,239.79,239.34,239.34,10705.0
2019-08-06 15:55:00,239.41,240.44,239.41,240.09,76189.0,239.41,240.44,239.41,240.09,76189.0
2019-08-07 09:30:00,237.86,239.15,236.88,237.61,20628.0,237.86,239.15,236.88,237.61,20628.0
2019-08-07 09:35:00,237.69,237.69,236.3,236.62,6078.0,237.69,237.69,236.3,236.62,6078.0
2019-08-07 09:40:00,236.33,236.42,235.22,235.23,7790.0,236.33,236.42,235.22,235.23,7790.0
2019-08-07 09:45:00,235.23,235.45,234.05,234.58,9796.0,235.23,235.45,234.05,234.58,9796.0
2019-08-07 09:50:00,234.3,234.71,234.12,234.5,8600.0,234.3,234.71,234.12,234.5,8600.0
2019-08-07 09:55:00,234.8,235.32,234.64,234.68,11589.0,234.8,235.32,234.64,234.68,11589.0
2019-08-07 10:00:00,234.42,234.63,233.6,234.17,26746.0,234.42,234.63,233.6,234.17,26746.0
2019-08-07 10:05:00,234.27,234.61,233.92,234.12,13757.0,234.27,234.61,233.92,234.12,13757.0
2019-08-07 10:10:00,233.99,234.11,233.6,233.63,7670.0,233.99,234.11,233.6,233.63,7670.0
2019-08-07 10:15:00,233.75,234.45,233.56,233.65,13726.0,233.75,234.45,233.56,233.65,13726.0
2019-08-07 10:20:00,233.51,233.76,233.3,233.3,8818.0,233.51,233.76,233.3,233.3,8818.0
2019-08-07 10:25:00,233.38,234.15,233.07,233.96,11127.0,233.38,234.15,233.07,233.96,11127.0
2019-08-07 10:30:00,233.97,234.54,233.71,233.89,10173.0,233.97,234.54,233.71,233.89,10173.0
2019-08-07 10:35:00,233.89,234.56,233.73,234.29,5804.0,233.89,234.56,233.73,234.29,5804.0
2019-08-07 10:40:00,234.29,234.31,233.85,234.07,7262.0,234.29,234.31,233.85,234.07,7262.0
2019-08-07 10:45:00,233.98,234.52,233.95,234.36,6209.0,233.98,234.52,233.95,234.36,6209.0
2019-08-07 10:50:00,234.37,235.34,234.36,235.21,7957.0,234.37,235.34,234.36,235.21,7957.0
2019-08-07 10:55:00,235.11,235.41,234.77,235.33,7010.0,235.11,235.41,234.77,235.33,7010.0
2019-08-07 11:00:00,234.93,235.37,234.63,234.63,3570.0,234.93,235.37,234.63,234.63,3570.0
2019-08-07 11:05:00,234.68,234.78,234.12,234.78,2800.0,234.68,234.78,234.12,234.78,2800.0
2019-08-07 11:10:00,234.86,235.65,234.72,235.28,7758.0,234.86,235.65,234.72,235.28,7758.0
2019-08-07 11:15:00,235.26,235.36,234.8,234.96,5128.0,235.26,235.36,234.8,234.96,5128.0
2019-08-07 11:20:00,235.16,235.16,234.32,234.45,4979.0,235.16,235.16,234.32,234.45,4979.0
2019-08-07 11:25:00,234.48,235.37,234.43,235.37,3974.0,234.48,235.37,234.43,235.37,3974.0
2019-08-07 11:30:00,235.18,235.45,234.63,235.41,5317.0,235.18,235.45,234.63,235.41,5317.0
2019-08-07 11:35:00,235.41,235.41,234.77,234.93,2029.0,235.41,235.41,234.77,234.93,2029.0
2019-08-07 11:40:00,234.83,235.15,234.47,234.65,6016.0,234.83,235.15,234.47,234.65,6016.0
2019-08-07 11:45:00,234.79,235.04,234.42,234.83,3600.0,234.79,235.04,234.42,234.83,3600.0
2019-08-07 11:50:00,234.62,234.93,234.62,234.81,4700.0,234.62,234.93,234.62,234.81,4700.0
2019-08-07 11:55:00,234.81,235.33,234.78,235.0,3750.0,234.81,235.33,234.78,235.0,3750.0
2019-08-07 12:00:00,235.09,235.26,234.82,234.85,2796.0,235.09,235.26,234.82,234.85,2796.0
2019-08-07 12:05:00,234.91,235.02,234.76,234.77,2119.0,234.91,235.02,234.76,234.77,2119.0
2019-08-07 12:10:00,234.79,235.18,234.52,235.18,4520.0,234.79,235.18,234.52,235.18,4520.0
2019-08-07 12:15:00,235.25,235.51,235.21,235.36,4720.0,235.25,235.51,235.21,235.36,4720.0
2019-08-07 12:20:00,235.32,235.32,234.82,235.25,4513.0,235.32,235.32,234.82,235.25,4513.0
2019-08-07 12:25:00,235.28,235.48,235.05,235.38,1600.0,235.28,235.48,235.05,235.38,1600.0
2019-08-07 12:30:00,235.4,235.63,235.19,235.57,2956.0,235.4,235.63,235.19,235.57,2956.0
2019-08-07 12:35:00,235.75,235.79,235.53,235.76,1900.0,235.75,235.79,235.53,235.76,1900.0
2019-08-07 12:40:00,235.77,236.13,235.7,235.92,2045.0,235.77,236.13,235.7,235.92,2045.0
2019-08-07 12:45:00,236.05,236.07,235.76,235.76,1300.0,236.05,236.07,235.76,235.76,1300.0
2019-08-07 12:50:00,235.82,236.16,235.77,236.16,1500.0,235.82,236.16,235.77,236.16,1500.0
2019-08-07 12:55:00,236.13,236.41,236.11,236.19,1997.0,236.13,236.41,236.11,236.19,1997.0
2019-08-07 13:00:00,236.21,236.3,235.94,236.12,3432.0,236.21,236.3,235.94,236.12,3432.0
2019-08-07 13:05:00,236.19,236.52,236.13,236.52,3497.0,236.19,236.52,236.13,236.52,3497.0
2019-08-07 13:10:00,236.44,236.44,236.17,236.17,2763.0,236.44,236.44,236.17,236.17,2763.0
2019-08-07 13:15:00,236.17,236.34,236.13,236.29,2998.0,236.17,236.34,236.13,236.29,2998.0
2019-08-07 13:20:00,236.38,236.38,236.21,236.21,1708.0,236.38,236.38,236.21,236.21,1708.0
2019-08-07 13:25:00,236.18,236.43,236.04,236.31,2282.0,236.18,236.43,236.04,236.31,2282.0
2019-08-07 13:30:00,236.41,237.0,236.41,236.81,3720.0,236.41,237.0,236.41,236.81,3720.0
2019-08-07 13:35:00,236.77,237.17,236.77,237.17,3100.0,236.77,237.17,236.77,237.17,3100.0
2019-08-07 13:40:00,237.22,237.51,237.19,237.48,2189.0,237.22,237.51,237.19,237.48,2189.0
2019-08-07 13:45:00,237.28,237.3,237.11,237.11,1977.0,237.28,237.3,237.11,237.11,1977.0
2019-08-07 13:50:00,237.14,237.48,237.08,237.19,3534.0,237.14,237.48,237.08,237.19,3534.0
2019-08-07 13:55:00,237.14,237.14,236.56,236.61,2200.0,237.14,237.14,236.56,236.61,2200.0
2019-08-07 14:00:00,236.61,236.73,236.46,236.58,7993.0,236.61,236.73,236.46,236.58,7993.0
2019-08-07 14:05:00,236.62,236.69,236.48,236.69,3330.0,236.62,236.69,236.48,236.69,3330.0
2019-08-07 14:10:00,236.66,236.81,236.23,236.24,3900.0,236.66,236.81,236.23,236.24,3900.0
2019-08-07 14:15:00,236.19,236.32,235.66,235.76,6218.0,236.19,236.32,235.66,235.76,6218.0
2019-08-07 14:20:00,235.76,236.31,235.73,235.93,7625.0,235.76,236.31,235.73,235.93,7625.0
2019-08-07 14:25:00,235.86,236.8,235.83,236.8,1400.0,235.86,236.8,235.83,236.8,1400.0
2019-08-07 14:30:00,236.67,236.73,236.53,236.53,1600.0,236.67,236.73,236.53,236.53,1600.0
2019-08-07 14:35:00,236.7,236.72,236.29,236.35,3400.0,236.7,236.72,236.29,236.35,3400.0
2019-08-07 14:40:00,236.41,237.33,236.34,237.32,3781.0,236.41,237.33,236.34,237.32,3781.0
2019-08-07 14:45:00,237.38,237.5,237.05,237.06,3458.0,237.38,237.5,237.05,237.06,3458.0
2019-08-07 14:50:00,237.2,237.23,236.91,237.04,1700.0,237.2,237.23,236.91,237.04,1700.0
2019-08-07 14:55:00,237.03,237.26,236.8,237.26,2200.0,237.03,237.26,236.8,237.26,2200.0
2019-08-07 15:00:00,237.18,237.29,236.58,236.77,3605.0,237.18,237.29,236.58,236.77,3605.0
2019-08-07 15:05:00,236.89,237.04,236.6,236.67,2785.0,236.89,237.04,236.6,236.67,2785.0
2019-08-07 15:10:00,236.64,236.64,236.31,236.34,5123.0,236.64,236.64,236.31,236.34,5123.0
2019-08-07 15:15:00,236.37,237.1,236.19,237.1,4600.0,236.37,237.1,236.19,237.1,4600.0
2019-08-07 15:20:00,237.25,237.3,237.05,237.16,4133.0,237.25,237.3,237.05,237.16,4133.0
2019-08-07 15:25:00,237.27,237.32,237.08,237.32,4519.0,237.27,237.32,237.08,237.32,4519.0
2019-08-07 15:30:00,237.49,237.77,237.44,237.67,5213.0,237.49,237.77,237.44,237.67,5213.0
2019-08-07 15:35:00,237.73,238.32,237.63,238.32,6080.0,237.73,238.32,237.63,238.32,6080.0
2019-08-07 15:40:00,238.42,238.42,237.87,238.11,7898.0,238.42,238.42,237.87,238.11,7898.0
2019-08-07 15:45:00,238.04,238.26,237.77,237.84,9581.0,238.04,238.26,237.77,237.84,9581.0
2019-08-07 15:50:00,237.76,237.81,237.05,237.11,22229.0,237.76,237.81,237.05,237.11,22229.0
2019-08-07 15:55:00,237.12,238.1,237.11,237.52,45707.0,237.12,238.1,237.11,237.52,45707.0
2019-08-08 09:30:00,238.16,238.92,237.28,238.41,17574.0,238.16,238.92,237.28,238.41,17574.0
2019-08-08 09:35:00,238.13,239.44,238.13,238.94,12633.0,238.13,239.44,238.13,238.94,12633.0
2019-08-08 09:40:00,238.98,239.92,238.72,239.47,8717.0,238.98,239.92,238.72,239.47,8717.0
2019-08-08 09:45:00,239.36,239.58,238.82,238.88,5190.0,239.36,239.58,238.82,238.88,5190.0
2019-08-08 09:50:00,238.9,238.9,238.03,238.15,10992.0,238.9,238.9,238.03,238.15,10992.0
2019-08-08 09:55:00,238.11,238.81,238.1,238.12,5844.0,238.11,238.81,238.1,238.12,5844.0
2019-08-08 10:00:00,238.08,238.08,237.29,237.33,6998.0,238.08,238.08,237.29,237.33,6998.0
2019-08-08 10:05:00,237.33,237.44,236.38,236.56,6668.0,237.33,237.44,236.38,236.56,6668.0
2019-08-08 10:10:00,236.67,237.2,236.55,236.93,8209.0,236.67,237.2,236.55,236.93,8209.0
2019-08-08 10:15:00,236.89,237.24,236.45,237.22,8764.0,236.89,237.24,236.45,237.22,8764.0
2019-08-08 10:20:00,237.08,237.35,236.95,237.15,24155.0,237.08,237.35,236.95,237.15,24155.0
2019-08-08 10:25:00,237.17,238.13,237.16,237.97,9297.0,237.17,238.13,237.16,237.97,9297.0
2019-08-08 10:30:00,237.77,238.0,237.27,237.29,7663.0,237.77,238.0,237.27,237.29,7663.0
2019-08-08 10:35:00,237.31,237.46,237.16,237.35,8684.0,237.31,237.46,237.16,237.35,8684.0
2019-08-08 10:40:00,237.33,237.84,237.1,237.68,4015.0,237.33,237.84,237.1,237.68,4015.0
2019-08-08 10:45:00,237.67,237.78,237.26,237.3,5760.0,237.67,237.78,237.26,237.3,5760.0
2019-08-08 10:50:00,237.3,237.5,237.16,237.24,6488.0,237.3,237.5,237.16,237.24,6488.0
2019-08-08 10:55:00,237.23,237.23,236.85,236.86,9509.0,237.23,237.23,236.85,236.86,9509.0
2019-08-08 11:00:00,236.86,236.93,236.75,236.93,6344.0,236.86,236.93,236.75,236.93,6344.0
2019-08-08 11:05:00,236.87,236.93,235.78,236.61,24531.0,236.87,236.93,235.78,236.61,24531.0
2019-08-08 11:10:00,236.49,236.61,236.35,236.56,7336.0,236.49,236.61,236.35,236.56,7336.0
2019-08-08 11:15:00,236.5,236.82,236.49,236.82,6552.0,236.5,236.82,236.49,236.82,6552.0
2019-08-08 11:20:00,236.79,237.02,236.7,236.73,14179.0,236.79,237.02,236.7,236.73,14179.0
2019-08-08 11:25:00,236.86,237.13,236.85,237.13,5471.0,236.86,237.13,236.85,237.13,5471.0
2019-08-08 11:30:00,237.09,237.31,237.03,237.18,3799.0,237.09,237.31,237.03,237.18,3799.0
2019-08-08 11:35:00,237.27,237.41,236.73,236.75,10274.0,237.27,237.41,236.73,236.75,10274.0
2019-08-08 11:40:00,236.81,237.12,236.79,236.99,11296.0,236.81,237.12,236.79,236.99,11296.0
2019-08-08 11:45:00,237.01,237.1,236.9,236.99,7990.0,237.01,237.1,236.9,236.99,7990.0
2019-08-08 11:50:00,236.96,237.11,236.84,237.11,6534.0,236.96,237.11,236.84,237.11,6534.0
2019-08-08 11:55:00,237.03,237.07,236.85,236.97,5539.0,237.03,237.07,236.85,236.97,5539.0
2019-08-08 12:00:00,237.01,237.09,236.88,237.04,7607.0,237.01,237.09,236.88,237.04,7607.0
2019-08-08 12:05:00,237.02,237.15,236.89,237.03,3676.0,237.02,237.15,236.89,237.03,3676.0
2019-08-08 12:10:00,236.97,237.08,236.7,236.75,15258.0,236.97,237.08,236.7,236.75,15258.0
2019-08-08 12:15:00,236.77,237.11,236.77,236.98,26010.0,236.77,237.11,236.77,236.98,26010.0
2019-08-08 12:20:00,236.98,237.09,236.85,237.0,11800.0,236.98,237.09,236.85,237.0,11800.0
2019-08-08 12:25:00,237.04,237.05,236.82,236.9,11566.0,237.04,237.05,236.82,236.9,11566.0
2019-08-08 12:30:00,236.9,237.05,236.9,236.91,13748.0,236.9,237.05,236.9,236.91,13748.0
2019-08-08 12:35:00,236.94,237.0,236.71,236.96,13591.0,236.94,237.0,236.71,236.96,13591.0
2019-08-08 12:40:00,236.88,237.02,236.81,237.01,14546.0,236.88,237.02,236.81,237.01,14546.0
2019-08-08 12:45:00,236.98,237.07,236.86,236.88,7879.0,236.98,237.07,236.86,236.88,7879.0
2019-08-08 12:50:00,236.97,237.54,236.92,237.54,11851.0,236.97,237.54,236.92,237.54,11851.0
2019-08-08 12:55:00,237.55,237.91,237.51,237.91,6215.0,237.55,237.91,237.51,237.91,6215.0
2019-08-08 13:00:00,237.85,237.89,237.63,237.82,1732.0,237.85,237.89,237.63,237.82,1732.0
2019-08-08 13:05:00,237.88,237.91,237.49,237.5,8986.0,237.88,237.91,237.49,237.5,8986.0
2019-08-08 13:10:00,237.5,237.61,237.23,237.24,10202.0,237.5,237.61,237.23,237.24,10202.0
2019-08-08 13:15:00,237.3,237.32,237.04,237.08,6201.0,237.3,237.32,237.04,237.08,6201.0
2019-08-08 13:20:00,237.08,237.1,236.94,236.99,7244.0,237.08,237.1,236.94,236.99,7244.0
2019-08-08 13:25:00,236.99,237.06,236.9,237.0,3975.0,236.99,237.06,236.9,237.0,3975.0
2019-08-08 13:30:00,237.0,237.0,236.85,236.86,3705.0,237.0,237.0,236.85,236.86,3705.0
2019-08-08 13:35:00,236.89,236.93,236.71,236.89,14103.0,236.89,236.93,236.71,236.89,14103.0
2019-08-08 13:40:00,236.9,236.99,236.85,236.87,5348.0,236.9,236.99,236.85,236.87,5348.0
2019-08-08 13:45:00,236.89,237.08,236.84,236.97,11204.0,236.89,237.08,236.84,236.97,11204.0
2019-08-08 13:50:00,237.04,237.24,236.93,237.12,21494.0,237.04,237.24,236.93,237.12,21494.0
2019-08-08 13:55:00,237.21,237.44,237.14,237.28,6988.0,237.21,237.44,237.14,237.28,6988.0
2019-08-08 14:00:00,237.31,237.31,236.9,236.9,7297.0,237.31,237.31,236.9,236.9,7297.0
2019-08-08 14:05:00,236.91,237.05,236.87,236.96,6250.0,236.91,237.05,236.87,236.96,6250.0
2019-08-08 14:10:00,236.97,237.1,236.85,237.01,9391.0,236.97,237.1,236.85,237.01,9391.0
2019-08-08 14:15:00,237.03,237.03,236.8,236.88,9242.0,237.03,237.03,236.8,236.88,9242.0
2019-08-08 14:20:00,236.89,237.03,236.89,236.94,7334.0,236.89,237.03,236.89,236.94,7334.0
2019-08-08 14:25:00,236.95,237.01,236.9,236.92,5056.0,236.95,237.01,236.9,236.92,5056.0
2019-08-08 14:30:00,236.98,237.04,236.9,236.9,9056.0,236.98,237.04,236.9,236.9,9056.0
2019-08-08 14:35:00,236.92,237.07,236.84,237.02,8412.0,236.92,237.07,236.84,237.02,8412.0
2019-08-08 14:40:00,237.02,237.11,236.93,237.0,18264.0,237.02,237.11,236.93,237.0,18264.0
2019-08-08 14:45:00,237.0,237.07,236.64,236.69,15578.0,237.0,237.07,236.64,236.69,15578.0
2019-08-08 14:50:00,236.71,237.43,236.71,237.43,16658.0,236.71,237.43,236.71,237.43,16658.0
2019-08-08 14:55:00,237.45,237.58,237.3,237.55,9607.0,237.45,237.58,237.3,237.55,9607.0
2019-08-08 15:00:00,237.62,237.79,237.55,237.75,4706.0,237.62,237.79,237.55,237.75,4706.0
2019-08-08 15:05:00,237.8,238.02,237.73,238.02,6430.0,237.8,238.02,237.73,238.02,6430.0
2019-08-08 15:10:00,237.96,238.0,237.58,237.58,5163.0,237.96,238.0,237.58,237.58,5163.0
2019-08-08 15:15:00,237.45,237.74,237.38,237.69,1900.0,237.45,237.74,237.38,237.69,1900.0
2019-08-08 15:20:00,237.66,237.79,237.61,237.7,3232.0,237.66,237.79,237.61,237.7,3232.0
2019-08-08 15:25:00,237.62,237.86,237.62,237.73,2756.0,237.62,237.86,237.62,237.73,2756.0
2019-08-08 15:30:00,237.75,237.98,237.75,237.82,7462.0,237.75,237.98,237.75,237.82,7462.0
2019-08-08 15:35:00,237.84,238.29,237.83,238.29,8019.0,237.84,238.29,237.83,238.29,8019.0
2019-08-08 15:40:00,238.28,238.39,237.9,238.0,26048.0,238.28,238.39,237.9,238.0,26048.0
2019-08-08 15:45:00,238.01,238.26,237.22,237.31,27603.0,238.01,238.26,237.22,237.31,27603.0
2019-08-08 15:50:00,237.28,237.56,237.06,237.14,33356.0,237.28,237.56,237.06,237.14,33356.0
2019-08-08 15:55:00,237.1,238.23,237.1,238.21,81923.0,237.1,238.23,237.1,238.21,81923.0
2019-08-09 09:30:00,237.84,237.99,236.01,237.7,12372.0,237.84,237.99,236.01,237.7,12372.0
2019-08-09 09:35:00,237.95,238.0,237.3,237.72,4313.0,237.95,238.0,237.3,237.72,4313.0
2019-08-09 09:40:00,237.7,237.75,236.88,236.88,4969.0,237.7,237.75,236.88,236.88,4969.0
2019-08-09 09:45:00,236.94,237.1,236.22,236.59,4751.0,236.94,237.1,236.22,236.59,4751.0
2019-08-09 09:50:00,236.54,236.69,235.59,235.81,5958.0,236.54,236.69,235.59,235.81,5958.0
2019-08-09 09:55:00,235.91,236.56,235.81,236.32,5987.0,235.91,236.56,235.81,236.32,5987.0
2019-08-09 10:00:00,236.09,237.0,236.08,237.0,10703.0,236.09,237.0,236.08,237.0,10703.0
2019-08-09 10:05:00,236.89,237.07,236.24,236.39,4456.0,236.89,237.07,236.24,236.39,4456.0
2019-08-09 10:10:00,236.29,236.76,236.07,236.76,2004.0,236.29,236.76,236.07,236.76,2004.0
2019-08-09 10:15:00,236.7,237.1,236.55,236.72,4927.0,236.7,237.1,236.55,236.72,4927.0
2019-08-09 10:20:00,236.67,237.2,236.34,236.46,10961.0,236.67,237.2,236.34,236.46,10961.0
2019-08-09 10:25:00,236.42,236.57,236.17,236.25,3930.0,236.42,236.57,236.17,236.25,3930.0
2019-08-09 10:30:00,236.19,236.58,235.6,235.6,14518.0,236.19,236.58,235.6,235.6,14518.0
2019-08-09 10:35:00,235.75,236.34,235.75,236.14,3045.0,235.75,236.34,235.75,236.14,3045.0
2019-08-09 10:40:00,236.0,236.21,235.92,236.04,2344.0,236.0,236.21,235.92,236.04,2344.0
2019-08-09 10:45:00,236.27,236.34,236.02,236.1,2150.0,236.27,236.34,236.02,236.1,2150.0
2019-08-09 10:50:00,236.24,236.75,236.23,236.75,5739.0,236.24,236.75,236.23,236.75,5739.0
2019-08-09 10:55:00,236.64,237.1,236.64,236.95,4955.0,236.64,237.1,236.64,236.95,4955.0
2019-08-09 11:00:00,237.07,237.23,236.9,237.01,6083.0,237.07,237.23,236.9,237.01,6083.0
2019-08-09 11:05:00,237.03,237.08,236.55,236.6,5252.0,237.03,237.08,236.55,236.6,5252.0
2019-08-09 11:10:00,236.73,236.73,236.31,236.41,2297.0,236.73,236.73,236.31,236.41,2297.0
2019-08-09 11:15:00,236.33,236.5,236.21,236.39,3300.0,236.33,236.5,236.21,236.39,3300.0
2019-08-09 11:20:00,236.21,236.21,235.51,235.59,2949.0,236.21,236.21,235.51,235.59,2949.0
2019-08-09 11:25:00,235.55,235.6,234.64,234.74,8868.0,235.55,235.6,234.64,234.74,8868.0
2019-08-09 11:30:00,234.64,235.2,234.64,235.2,5100.0,234.64,235.2,234.64,235.2,5100.0
2019-08-09 11:35:00,235.13,235.25,234.9,234.9,2848.0,235.13,235.25,234.9,234.9,2848.0
2019-08-09 11:40:00,234.92,235.39,234.83,235.28,3398.0,234.92,235.39,234.83,235.28,3398.0
2019-08-09 11:45:00,235.37,235.59,235.19,235.55,1346.0,235.37,235.59,235.19,235.55,1346.0
2019-08-09 11:50:00,235.66,235.66,234.91,234.91,1100.0,235.66,235.66,234.91,234.91,1100.0
2019-08-09 11:55:00,234.92,234.97,234.4,234.68,3087.0,234.92,234.97,234.4,234.68,3087.0
2019-08-09 12:00:00,234.76,235.44,234.75,235.44,2614.0,234.76,235.44,234.75,235.44,2614.0
2019-08-09 12:05:00,235.45,235.45,235.17,235.34,2280.0,235.45,235.45,235.17,235.34,2280.0
2019-08-09 12:10:00,235.29,235.48,235.26,235.27,1675.0,235.29,235.48,235.26,235.27,1675.0
2019-08-09 12:15:00,235.26,235.34,234.75,234.75,4200.0,235.26,235.34,234.75,234.75,4200.0
2019-08-09 12:20:00,234.75,235.05,234.75,234.95,1860.0,234.75,235.05,234.75,234.95,1860.0
2019-08-09 12:25:00,235.0,235.1,234.86,234.91,1500.0,235.0,235.1,234.86,234.91,1500.0
2019-08-09 12:30:00,234.92,235.1,234.79,235.0,2246.0,234.92,235.1,234.79,235.0,2246.0
2019-08-09 12:35:00,235.05,235.05,234.7,235.0,2021.0,235.05,235.05,234.7,235.0,2021.0
2019-08-09 12:40:00,234.91,235.15,234.91,234.96,5819.0,234.91,235.15,234.91,234.96,5819.0
2019-08-09 12:45:00,235.0,235.13,234.9,235.03,5400.0,235.0,235.13,234.9,235.03,5400.0
2019-08-09 12:50:00,235.09,236.22,234.93,236.22,13566.0,235.09,236.22,234.93,236.22,13566.0
2019-08-09 12:55:00,236.3,236.5,235.82,235.9,5424.0,236.3,236.5,235.82,235.9,5424.0
2019-08-09 13:00:00,235.92,236.0,235.54,235.54,6300.0,235.92,236.0,235.54,235.54,6300.0
2019-08-09 13:05:00,235.57,235.68,235.15,235.23,7949.0,235.57,235.68,235.15,235.23,7949.0
2019-08-09 13:10:00,235.26,235.26,235.0,235.05,7150.0,235.26,235.26,235.0,235.05,7150.0
2019-08-09 13:15:00,234.95,235.22,234.9,235.06,7371.0,234.95,235.22,234.9,235.06,7371.0
2019-08-09 13:20:00,234.98,235.31,234.95,235.07,14678.0,234.98,235.31,234.95,235.07,14678.0
2019-08-09 13:25:00,235.07,235.28,234.97,235.0,12176.0,235.07,235.28,234.97,235.0,12176.0
2019-08-09 13:30:00,235.05,235.49,235.0,235.33,22995.0,235.05,235.49,235.0,235.33,22995.0
2019-08-09 13:35:00,235.41,235.45,235.1,235.27,15352.0,235.41,235.45,235.1,235.27,15352.0
2019-08-09 13:40:00,235.29,235.3,235.05,235.26,5864.0,235.29,235.3,235.05,235.26,5864.0
2019-08-09 13:45:00,235.26,235.27,235.06,235.22,16200.0,235.26,235.27,235.06,235.22,16200.0
2019-08-09 13:50:00,235.24,235.42,235.19,235.29,22397.0,235.24,235.42,235.19,235.29,22397.0
2019-08-09 13:55:00,235.22,235.69,235.12,235.23,18023.0,235.22,235.69,235.12,235.23,18023.0
2019-08-09 14:00:00,235.23,235.24,234.8,235.1,5294.0,235.23,235.24,234.8,235.1,5294.0
2019-08-09 14:05:00,235.15,235.21,234.82,234.84,4000.0,235.15,235.21,234.82,234.84,4000.0
2019-08-09 14:10:00,234.84,235.01,234.79,234.94,1720.0,234.84,235.01,234.79,234.94,1720.0
2019-08-09 14:15:00,234.86,234.91,234.7,234.7,2887.0,234.86,234.91,234.7,234.7,2887.0
2019-08-09 14:20:00,234.79,234.88,234.68,234.88,2300.0,234.79,234.88,234.68,234.88,2300.0
2019-08-09 14:25:00,234.94,235.09,234.93,234.96,2423.0,234.94,235.09,234.93,234.96,2423.0
2019-08-09 14:30:00,234.92,235.2,234.92,235.11,3597.0,234.92,235.2,234.92,235.11,3597.0
2019-08-09 14:35:00,235.0,235.0,234.75,234.93,1800.0,235.0,235.0,234.75,234.93,1800.0
2019-08-09 14:40:00,234.99,235.0,234.89,234.97,900.0,234.99,235.0,234.89,234.97,900.0
2019-08-09 14:45:00,234.91,235.0,234.82,234.82,2400.0,234.91,235.0,234.82,234.82,2400.0
2019-08-09 14:50:00,234.83,234.89,234.63,234.83,7512.0,234.83,234.89,234.63,234.83,7512.0
2019-08-09 14:55:00,234.91,235.1,234.89,234.9,6115.0,234.91,235.1,234.89,234.9,6115.0
2019-08-09 15:00:00,234.9,235.35,234.87,235.26,3194.0,234.9,235.35,234.87,235.26,3194.0
2019-08-09 15:05:00,235.28,235.6,235.07,235.57,14404.0,235.28,235.6,235.07,235.57,14404.0
2019-08-09 15:10:00,235.46,235.46,235.12,235.23,5800.0,235.46,235.46,235.12,235.23,5800.0
2019-08-09 15:15:00,235.2,235.25,234.89,235.13,5426.0,235.2,235.25,234.89,235.13,5426.0
2019-08-09 15:20:00,235.13,235.21,235.04,235.16,3933.0,235.13,235.21,235.04,235.16,3933.0
2019-08-09 15:25:00,235.15,235.32,235.14,235.25,5225.0,235.15,235.32,235.14,235.25,5225.0
2019-08-09 15:30:00,235.24,236.61,235.22,236.0,56543.0,235.24,236.61,235.22,236.0,56543.0
2019-08-09 15:35:00,235.97,236.45,235.67,236.24,45209.0,235.97,236.45,235.67,236.24,45209.0
2019-08-09 15:40:00,236.37,236.84,236.13,236.67,12335.0,236.37,236.84,236.13,236.67,12335.0
2019-08-09 15:45:00,236.67,236.67,235.77,235.85,14495.0,236.67,236.67,235.77,235.85,14495.0
2019-08-09 15:50:00,235.97,236.72,235.71,236.02,13727.0,235.97,236.72,235.71,236.02,13727.0
2019-08-09 15:55:00,235.93,236.0,235.5,235.81,42452.0,235.93,236.0,235.5,235.81,42452.0
2019-08-12 09:30:00,234.09,235.53,234.0,234.16,13674.0,234.09,235.53,234.0,234.16,13674.0
2019-08-12 09:35:00,234.55,234.87,232.03,232.26,19157.0,234.55,234.87,232.03,232.26,19157.0
2019-08-12 09:40:00,232.34,232.75,231.45,231.62,11129.0,232.34,232.75,231.45,231.62,11129.0
2019-08-12 09:45:00,231.76,232.47,231.67,232.25,9946.0,231.76,232.47,231.67,232.25,9946.0
2019-08-12 09:50:00,232.2,232.5,231.62,231.62,13364.0,232.2,232.5,231.62,231.62,13364.0
2019-08-12 09:55:00,231.88,232.33,231.75,232.11,12811.0,231.88,232.33,231.75,232.11,12811.0
2019-08-12 10:00:00,232.13,232.64,232.13,232.3,9000.0,232.13,232.64,232.13,232.3,9000.0
2019-08-12 10:05:00,232.03,232.28,231.91,232.09,5400.0,232.03,232.28,231.91,232.09,5400.0
2019-08-12 10:10:00,232.05,232.33,231.89,232.3,6600.0,232.05,232.33,231.89,232.3,6600.0
2019-08-12 10:15:00,232.41,232.41,231.75,232.26,20324.0,232.41,232.41,231.75,232.26,20324.0
2019-08-12 10:20:00,232.36,232.68,232.35,232.5,12598.0,232.36,232.68,232.35,232.5,12598.0
2019-08-12 10:25:00,232.51,232.64,231.95,231.96,8336.0,232.51,232.64,231.95,231.96,8336.0
2019-08-12 10:30:00,231.91,232.04,231.75,231.9,6995.0,231.91,232.04,231.75,231.9,6995.0
2019-08-12 10:35:00,231.83,231.87,231.57,231.74,15316.0,231.83,231.87,231.57,231.74,15316.0
2019-08-12 10:40:00,231.74,231.81,231.51,231.55,6341.0,231.74,231.81,231.51,231.55,6341.0
2019-08-12 10:45:00,231.63,231.63,230.47,230.61,31400.0,231.63,231.63,230.47,230.61,31400.0
2019-08-12 10:50:00,230.56,230.77,230.0,230.71,22516.0,230.56,230.77,230.0,230.71,22516.0
2019-08-12 10:55:00,230.75,230.89,230.52,230.82,3300.0,230.75,230.89,230.52,230.82,3300.0
2019-08-12 11:00:00,230.82,230.82,230.3,230.38,7151.0,230.82,230.82,230.3,230.38,7151.0
2019-08-12 11:05:00,230.2,230.6,230.2,230.49,4750.0,230.2,230.6,230.2,230.49,4750.0
2019-08-12 11:10:00,230.45,230.48,230.0,230.23,11362.0,230.45,230.48,230.0,230.23,11362.0
2019-08-12 11:15:00,230.22,230.59,230.2,230.37,5576.0,230.22,230.59,230.2,230.37,5576.0
2019-08-12 11:20:00,230.31,230.36,230.0,230.31,10007.0,230.31,230.36,230.0,230.31,10007.0
2019-08-12 11:25:00,230.27,230.37,230.01,230.21,5413.0,230.27,230.37,230.01,230.21,5413.0
2019-08-12 11:30:00,230.12,230.46,229.52,229.56,14891.0,230.12,230.46,229.52,229.56,14891.0
2019-08-12 11:35:00,229.7,229.88,229.52,229.6,8700.0,229.7,229.88,229.52,229.6,8700.0
2019-08-12 11:40:00,229.61,229.74,229.44,229.73,9007.0,229.61,229.74,229.44,229.73,9007.0
2019-08-12 11:45:00,229.71,230.06,229.7,230.05,5195.0,229.71,230.06,229.7,230.05,5195.0
2019-08-12 11:50:00,230.11,230.26,229.97,230.26,3980.0,230.11,230.26,229.97,230.26,3980.0
2019-08-12 11:55:00,230.16,230.35,230.14,230.17,4630.0,230.16,230.35,230.14,230.17,4630.0
2019-08-12 12:00:00,230.05,230.14,229.85,229.98,6096.0,230.05,230.14,229.85,229.98,6096.0
2019-08-12 12:05:00,229.97,231.09,229.97,231.09,8674.0,229.97,231.09,229.97,231.09,8674.0
2019-08-12 12:10:00,231.14,231.32,231.1,231.13,3929.0,231.14,231.32,231.1,231.13,3929.0
2019-08-12 12:15:00,231.23,231.7,230.91,231.7,4098.0,231.23,231.7,230.91,231.7,4098.0
2019-08-12 12:20:00,231.58,232.07,231.58,231.9,12400.0,231.58,232.07,231.58,231.9,12400.0
2019-08-12 12:25:00,231.86,232.0,231.5,231.5,5200.0,231.86,232.0,231.5,231.5,5200.0
2019-08-12 12:30:00,231.49,231.55,231.12,231.47,4643.0,231.49,231.55,231.12,231.47,4643.0
2019-08-12 12:35:00,231.59,231.81,231.48,231.5,7129.0,231.59,231.81,231.48,231.5,7129.0
2019-08-12 12:40:00,231.66,231.66,231.36,231.44,3100.0,231.66,231.66,231.36,231.44,3100.0
2019-08-12 12:45:00,231.35,231.69,231.24,231.69,1051.0,231.35,231.69,231.24,231.69,1051.0
2019-08-12 12:50:00,231.79,231.81,231.57,231.6,3700.0,231.79,231.81,231.57,231.6,3700.0
2019-08-12 12:55:00,231.46,231.73,231.46,231.64,6859.0,231.46,231.73,231.46,231.64,6859.0
2019-08-12 13:00:00,231.48,231.54,231.33,231.48,2300.0,231.48,231.54,231.33,231.48,2300.0
2019-08-12 13:05:00,231.52,231.71,231.44,231.62,1764.0,231.52,231.71,231.44,231.62,1764.0
2019-08-12 13:10:00,231.43,231.69,231.43,231.62,1050.0,231.43,231.69,231.43,231.62,1050.0
2019-08-12 13:15:00,231.57,231.66,231.15,231.18,3800.0,231.57,231.66,231.15,231.18,3800.0
2019-08-12 13:20:00,231.25,231.28,231.08,231.08,1324.0,231.25,231.28,231.08,231.08,1324.0
2019-08-12 13:25:00,231.21,231.32,231.21,231.22,900.0,231.21,231.32,231.21,231.22,900.0
2019-08-12 13:30:00,231.24,231.24,230.9,231.02,3147.0,231.24,231.24,230.9,231.02,3147.0
2019-08-12 13:35:00,230.91,230.98,230.72,230.9,3200.0,230.91,230.98,230.72,230.9,3200.0
2019-08-12 13:40:00,230.75,231.15,230.74,230.99,4090.0,230.75,231.15,230.74,230.99,4090.0
2019-08-12 13:45:00,230.95,231.0,230.9,230.93,1800.0,230.95,231.0,230.9,230.93,1800.0
2019-08-12 13:50:00,231.01,231.13,230.75,230.95,2581.0,231.01,231.13,230.75,230.95,2581.0
2019-08-12 13:55:00,230.94,231.53,230.84,231.27,5309.0,230.94,231.53,230.84,231.27,5309.0
2019-08-12 14:00:00,231.21,231.21,230.85,230.99,2915.0,231.21,231.21,230.85,230.99,2915.0
2019-08-12 14:05:00,231.01,231.07,230.86,230.88,1900.0,231.01,231.07,230.86,230.88,1900.0
2019-08-12 14:10:00,230.85,231.26,230.74,231.24,3872.0,230.85,231.26,230.74,231.24,3872.0
2019-08-12 14:15:00,231.18,231.35,231.08,231.15,5300.0,231.18,231.35,231.08,231.15,5300.0
2019-08-12 14:20:00,230.88,230.94,230.37,230.61,2200.0,230.88,230.94,230.37,230.61,2200.0
2019-08-12 14:25:00,230.63,230.71,230.37,230.41,3030.0,230.63,230.71,230.37,230.41,3030.0
2019-08-12 14:30:00,230.47,230.76,230.43,230.44,2200.0,230.47,230.76,230.43,230.44,2200.0
2019-08-12 14:35:00,230.41,230.46,230.19,230.33,3770.0,230.41,230.46,230.19,230.33,3770.0
2019-08-12 14:40:00,230.32,230.32,229.92,230.03,11424.0,230.32,230.32,229.92,230.03,11424.0
2019-08-12 14:45:00,230.08,230.22,229.98,230.03,3400.0,230.08,230.22,229.98,230.03,3400.0
2019-08-12 14:50:00,230.03,230.28,229.91,230.27,7169.0,230.03,230.28,229.91,230.27,7169.0
2019-08-12 14:55:00,230.33,230.38,230.02,230.17,8817.0,230.33,230.38,230.02,230.17,8817.0
2019-08-12 15:00:00,230.4,230.73,230.39,230.59,3941.0,230.4,230.73,230.39,230.59,3941.0
2019-08-12 15:05:00,230.45,230.59,230.34,230.37,3121.0,230.45,230.59,230.34,230.37,3121.0
2019-08-12 15:10:00,230.38,230.41,230.22,230.23,3588.0,230.38,230.41,230.22,230.23,3588.0
2019-08-12 15:15:00,230.19,230.58,230.0,230.57,8569.0,230.19,230.58,230.0,230.57,8569.0
2019-08-12 15:20:00,230.46,230.51,230.13,230.13,6395.0,230.46,230.51,230.13,230.13,6395.0
2019-08-12 15:25:00,230.09,230.61,230.07,230.5,4504.0,230.09,230.61,230.07,230.5,4504.0
2019-08-12 15:30:00,230.52,230.91,230.43,230.56,9012.0,230.52,230.91,230.43,230.56,9012.0
2019-08-12 15:35:00,230.56,231.02,230.51,230.94,11200.0,230.56,231.02,230.51,230.94,11200.0
2019-08-12 15:40:00,231.11,231.11,230.49,230.78,10677.0,231.11,231.11,230.49,230.78,10677.0
2019-08-12 15:45:00,230.85,230.99,230.71,230.74,10700.0,230.85,230.99,230.71,230.74,10700.0
2019-08-12 15:50:00,230.78,231.17,230.74,231.08,18809.0,230.78,231.17,230.74,231.08,18809.0
2019-08-12 15:55:00,231.06,231.2,230.85,230.95,40157.0,231.06,231.2,230.85,230.95,40157.0
2019-08-13 09:30:00,230.83,231.15,230.2,230.97,9088.0,230.83,231.15,230.2,230.97,9088.0
2019-08-13 09:35:00,231.0,232.1,230.88,232.02,9019.0,231.0,232.1,230.88,232.02,9019.0
2019-08-13 09:40:00,231.66,232.11,231.15,232.03,6978.0,231.66,232.11,231.15,232.03,6978.0
2019-08-13 09:45:00,232.11,234.76,231.61,234.28,48793.0,232.11,234.76,231.61,234.28,48793.0
2019-08-13 09:50:00,233.84,234.13,233.63,233.83,14223.0,233.84,234.13,233.63,233.83,14223.0
2019-08-13 09:55:00,233.85,234.35,233.71,234.15,16366.0,233.85,234.35,233.71,234.15,16366.0
2019-08-13 10:00:00,234.23,234.23,233.64,233.68,9274.0,234.23,234.23,233.64,233.68,9274.0
2019-08-13 10:05:00,233.69,233.78,232.8,233.26,14270.0,233.69,233.78,232.8,233.26,14270.0
2019-08-13 10:10:00,233.29,233.3,232.88,233.17,11191.0,233.29,233.3,232.88,233.17,11191.0
2019-08-13 10:15:00,233.15,234.6,233.15,234.52,8107.0,233.15,234.6,233.15,234.52,8107.0
2019-08-13 10:20:00,234.65,234.74,234.31,234.36,8986.0,234.65,234.74,234.31,234.36,8986.0
2019-08-13 10:25:00,234.14,234.75,233.9,234.56,13700.0,234.14,234.75,233.9,234.56,13700.0
2019-08-13 10:30:00,234.55,234.55,233.59,233.74,7792.0,234.55,234.55,233.59,233.74,7792.0
2019-08-13 10:35:00,233.76,234.1,233.69,233.73,4714.0,233.76,234.1,233.69,233.73,4714.0
2019-08-13 10:40:00,233.66,233.76,232.83,233.03,6128.0,233.66,233.76,232.83,233.03,6128.0
2019-08-13 10:45:00,232.87,233.79,232.71,232.82,25106.0,232.87,233.79,232.71,232.82,25106.0
2019-08-13 10:50:00,232.77,233.3,232.76,233.2,6274.0,232.77,233.3,232.76,233.2,6274.0
2019-08-13 10:55:00,233.36,233.38,232.71,232.77,9047.0,233.36,233.38,232.71,232.77,9047.0
2019-08-13 11:00:00,232.79,233.12,232.38,232.47,9355.0,232.79,233.12,232.38,232.47,9355.0
2019-08-13 11:05:00,232.47,233.14,232.46,232.92,6513.0,232.47,233.14,232.46,232.92,6513.0
2019-08-13 11:10:00,232.72,233.06,232.59,232.84,10883.0,232.72,233.06,232.59,232.84,10883.0
2019-08-13 11:15:00,232.97,232.99,232.26,232.46,8310.0,232.97,232.99,232.26,232.46,8310.0
2019-08-13 11:20:00,232.41,232.59,232.26,232.45,5438.0,232.41,232.59,232.26,232.45,5438.0
2019-08-13 11:25:00,232.36,232.83,232.26,232.75,5018.0,232.36,232.83,232.26,232.75,5018.0
2019-08-13 11:30:00,232.76,232.83,232.32,232.33,6611.0,232.76,232.83,232.32,232.33,6611.0
2019-08-13 11:35:00,232.38,233.14,232.29,233.14,5409.0,232.38,233.14,232.29,233.14,5409.0
2019-08-13 11:40:00,233.06,233.46,233.0,233.26,8176.0,233.06,233.46,233.0,233.26,8176.0
2019-08-13 11:45:00,233.12,233.37,232.96,233.26,4197.0,233.12,233.37,232.96,233.26,4197.0
2019-08-13 11:50:00,233.26,233.39,232.95,233.33,3290.0,233.26,233.39,232.95,233.33,3290.0
2019-08-13 11:55:00,233.38,233.59,233.03,233.2,7000.0,233.38,233.59,233.03,233.2,7000.0
2019-08-13 12:00:00,233.22,233.51,233.15,233.15,7838.0,233.22,233.51,233.15,233.15,7838.0
2019-08-13 12:05:00,233.11,233.25,233.09,233.14,4093.0,233.11,233.25,233.09,233.14,4093.0
2019-08-13 12:10:00,233.16,233.23,232.78,233.0,7158.0,233.16,233.23,232.78,233.0,7158.0
2019-08-13 12:15:00,233.12,233.19,232.92,233.0,4900.0,233.12,233.19,232.92,233.0,4900.0
2019-08-13 12:20:00,233.07,233.52,233.07,233.4,4300.0,233.07,233.52,233.07,233.4,4300.0
2019-08-13 12:25:00,233.28,233.36,233.2,233.23,3630.0,233.28,233.36,233.2,233.23,3630.0
2019-08-13 12:30:00,233.2,233.2,232.72,232.8,4390.0,233.2,233.2,232.72,232.8,4390.0
2019-08-13 12:35:00,232.82,232.98,232.61,232.61,5546.0,232.82,232.98,232.61,232.61,5546.0
2019-08-13 12:40:00,232.64,232.9,232.25,232.47,7393.0,232.64,232.9,232.25,232.47,7393.0
2019-08-13 12:45:00,232.55,232.95,232.49,232.88,3100.0,232.55,232.95,232.49,232.88,3100.0
2019-08-13 12:50:00,232.87,232.99,232.74,232.83,1900.0,232.87,232.99,232.74,232.83,1900.0
2019-08-13 12:55:00,232.76,232.85,232.56,232.84,1500.0,232.76,232.85,232.56,232.84,1500.0
2019-08-13 13:00:00,232.88,233.14,232.75,233.14,1400.0,232.88,233.14,232.75,233.14,1400.0
2019-08-13 13:05:00,233.11,233.36,233.0,233.23,4004.0,233.11,233.36,233.0,233.23,4004.0
2019-08-13 13:10:00,233.35,233.64,233.22,233.6,4313.0,233.35,233.64,233.22,233.6,4313.0
2019-08-13 13:15:00,233.8,233.8,232.88,232.91,4150.0,233.8,233.8,232.88,232.91,4150.0
2019-08-13 13:20:00,232.75,233.08,232.7,232.85,3628.0,232.75,233.08,232.7,232.85,3628.0
2019-08-13 13:25:00,233.01,233.08,232.83,233.08,2403.0,233.01,233.08,232.83,233.08,2403.0
2019-08-13 13:30:00,233.0,233.06,232.8,233.0,2175.0,233.0,233.06,232.8,233.0,2175.0
2019-08-13 13:35:00,233.09,233.3,232.93,233.01,17941.0,233.09,233.3,232.93,233.01,17941.0
2019-08-13 13:40:00,233.01,233.09,232.88,232.9,3100.0,233.01,233.09,232.88,232.9,3100.0
2019-08-13 13:45:00,232.89,233.05,232.77,232.77,3925.0,232.89,233.05,232.77,232.77,3925.0
2019-08-13 13:50:00,232.84,232.9,232.75,232.82,2383.0,232.84,232.9,232.75,232.82,2383.0
2019-08-13 13:55:00,232.82,232.92,232.67,232.92,3118.0,232.82,232.92,232.67,232.92,3118.0
2019-08-13 14:00:00,232.95,233.16,232.88,233.16,1300.0,232.95,233.16,232.88,233.16,1300.0
2019-08-13 14:05:00,233.19,233.19,232.98,233.01,3800.0,233.19,233.19,232.98,233.01,3800.0
2019-08-13 14:10:00,233.04,233.13,232.93,233.06,1800.0,233.04,233.13,232.93,233.06,1800.0
2019-08-13 14:15:00,233.07,233.14,232.99,233.07,2416.0,233.07,233.14,232.99,233.07,2416.0
2019-08-13 14:20:00,233.1,233.29,233.08,233.17,4169.0,233.1,233.29,233.08,233.17,4169.0
2019-08-13 14:25:00,233.29,233.45,233.16,233.2,9787.0,233.29,233.45,233.16,233.2,9787.0
2019-08-13 14:30:00,233.31,233.42,233.04,233.42,2933.0,233.31,233.42,233.04,233.42,2933.0
2019-08-13 14:35:00,233.5,233.65,233.29,233.65,3900.0,233.5,233.65,233.29,233.65,3900.0
2019-08-13 14:40:00,233.62,233.72,233.35,233.36,5697.0,233.62,233.72,233.35,233.36,5697.0
2019-08-13 14:45:00,233.36,233.44,233.05,233.09,4157.0,233.36,233.44,233.05,233.09,4157.0
2019-08-13 14:50:00,233.04,233.23,232.95,233.16,5065.0,233.04,233.23,232.95,233.16,5065.0
2019-08-13 14:55:00,233.12,233.12,232.8,232.8,3767.0,233.12,233.12,232.8,232.8,3767.0
2019-08-13 15:00:00,232.83,233.08,232.67,232.73,4020.0,232.83,233.08,232.67,232.73,4020.0
2019-08-13 15:05:00,232.65,232.69,232.41,232.69,4232.0,232.65,232.69,232.41,232.69,4232.0
2019-08-13 15:10:00,232.65,233.21,232.59,233.2,10818.0,232.65,233.21,232.59,233.2,10818.0
2019-08-13 15:15:00,233.16,233.42,233.11,233.42,3257.0,233.16,233.42,233.11,233.42,3257.0
2019-08-13 15:20:00,233.42,233.48,233.04,233.08,4032.0,233.42,233.48,233.04,233.08,4032.0
2019-08-13 15:25:00,233.18,233.18,232.97,233.06,3545.0,233.18,233.18,232.97,233.06,3545.0
2019-08-13 15:30:00,233.06,233.07,232.71,232.76,6500.0,233.06,233.07,232.71,232.76,6500.0
2019-08-13 15:35:00,232.84,232.92,232.7,232.77,4466.0,232.84,232.92,232.7,232.77,4466.0
2019-08-13 15:40:00,232.78,232.84,232.65,232.66,5177.0,232.78,232.84,232.65,232.66,5177.0
2019-08-13 15:45:00,232.64,232.76,232.45,232.74,8163.0,232.64,232.76,232.45,232.74,8163.0
2019-08-13 15:50:00,232.74,233.19,232.7,233.14,8611.0,232.74,233.19,232.7,233.14,8611.0
2019-08-13 15:55:00,233.2,233.23,232.85,233.22,48817.0,233.2,233.23,232.85,233.22,48817.0
2019-08-14 09:30:00,230.0,230.18,228.52,230.18,29572.0,230.0,230.18,228.52,230.18,29572.0
2019-08-14 09:35:00,229.61,230.25,229.3,230.17,3131.0,229.61,230.25,229.3,230.17,3131.0
2019-08-14 09:40:00,229.91,229.99,228.65,228.86,8633.0,229.91,229.99,228.65,228.86,8633.0
2019-08-14 09:45:00,228.92,228.97,228.41,228.49,9597.0,228.92,228.97,228.41,228.49,9597.0
2019-08-14 09:50:00,228.21,228.72,227.53,228.22,13451.0,228.21,228.72,227.53,228.22,13451.0
2019-08-14 09:55:00,228.36,228.6,227.94,228.54,5711.0,228.36,228.6,227.94,228.54,5711.0
2019-08-14 10:00:00,228.34,228.66,228.25,228.49,8200.0,228.34,228.66,228.25,228.49,8200.0
2019-08-14 10:05:00,228.48,228.61,228.25,228.55,6474.0,228.48,228.61,228.25,228.55,6474.0
2019-08-14 10:10:00,228.37,228.53,228.05,228.34,5417.0,228.37,228.53,228.05,228.34,5417.0
2019-08-14 10:15:00,228.41,228.63,228.32,228.4,7968.0,228.41,228.63,228.32,228.4,7968.0
2019-08-14 10:20:00,228.38,228.79,228.28,228.48,14681.0,228.38,228.79,228.28,228.48,14681.0
2019-08-14 10:25:00,228.48,229.11,228.31,228.61,10045.0,228.48,229.11,228.31,228.61,10045.0
2019-08-14 10:30:00,228.6,228.68,227.76,228.54,19669.0,228.6,228.68,227.76,228.54,19669.0
2019-08-14 10:35:00,228.52,229.3,228.52,229.05,4346.0,228.52,229.3,228.52,229.05,4346.0
2019-08-14 10:40:00,229.05,229.47,228.9,229.44,3139.0,229.05,229.47,228.9,229.44,3139.0
2019-08-14 10:45:00,229.59,229.59,228.97,229.03,6590.0,229.59,229.59,228.97,229.03,6590.0
2019-08-14 10:50:00,229.24,230.06,229.24,230.06,4790.0,229.24,230.06,229.24,230.06,4790.0
2019-08-14 10:55:00,229.99,230.57,229.69,229.74,7555.0,229.99,230.57,229.69,229.74,7555.0
2019-08-14 11:00:00,229.59,229.6,229.13,229.13,3841.0,229.59,229.6,229.13,229.13,3841.0
2019-08-14 11:05:00,229.0,229.15,228.81,229.07,3071.0,229.0,229.15,228.81,229.07,3071.0
2019-08-14 11:10:00,229.01,229.07,228.64,228.67,3933.0,229.01,229.07,228.64,228.67,3933.0
2019-08-14 11:15:00,228.53,228.79,228.44,228.79,3705.0,228.53,228.79,228.44,228.79,3705.0
2019-08-14 11:20:00,228.74,229.02,228.61,228.92,5920.0,228.74,229.02,228.61,228.92,5920.0
2019-08-14 11:25:00,229.01,229.05,228.76,228.76,4908.0,229.01,229.05,228.76,228.76,4908.0
2019-08-14 11:30:00,228.67,229.41,228.66,229.41,2525.0,228.67,229.41,228.66,229.41,2525.0
2019-08-14 11:35:00,229.39,229.48,228.97,229.0,2563.0,229.39,229.48,228.97,229.0,2563.0
2019-08-14 11:40:00,229.01,229.1,228.54,228.7,5634.0,229.01,229.1,228.54,228.7,5634.0
2019-08-14 11:45:00,228.76,228.76,228.2,228.43,4697.0,228.76,228.76,228.2,228.43,4697.0
2019-08-14 11:50:00,228.6,228.6,228.01,228.25,2420.0,228.6,228.6,228.01,228.25,2420.0
2019-08-14 11:55:00,228.02,228.08,227.75,228.06,3200.0,228.02,228.08,227.75,228.06,3200.0
2019-08-14 12:00:00,227.99,228.04,227.55,227.7,6459.0,227.99,228.04,227.55,227.7,6459.0
2019-08-14 12:05:00,227.75,227.96,227.74,227.87,4972.0,227.75,227.96,227.74,227.87,4972.0
2019-08-14 12:10:00,227.79,228.25,227.79,228.2,3298.0,227.79,228.25,227.79,228.2,3298.0
2019-08-14 12:15:00,228.0,228.04,227.73,227.82,9874.0,228.0,228.04,227.73,227.82,9874.0
2019-08-14 12:20:00,227.91,227.93,227.45,227.52,9225.0,227.91,227.93,227.45,227.52,9225.0
2019-08-14 12:25:00,227.56,227.56,227.0,227.42,6832.0,227.56,227.56,227.0,227.42,6832.0
2019-08-14 12:30:00,227.5,227.82,227.44,227.76,6279.0,227.5,227.82,227.44,227.76,6279.0
2019-08-14 12:35:00,227.81,227.81,227.64,227.7,2415.0,227.81,227.81,227.64,227.7,2415.0
2019-08-14 12:40:00,227.6,227.85,227.57,227.72,4205.0,227.6,227.85,227.57,227.72,4205.0
2019-08-14 12:45:00,227.51,227.61,227.0,227.0,6932.0,227.51,227.61,227.0,227.0,6932.0
2019-08-14 12:50:00,227.03,227.4,226.58,226.87,11215.0,227.03,227.4,226.58,226.87,11215.0
2019-08-14 12:55:00,226.83,227.04,226.81,227.02,6244.0,226.83,227.04,226.81,227.02,6244.0
2019-08-14 13:00:00,227.02,227.35,226.7,227.16,4811.0,227.02,227.35,226.7,227.16,4811.0
2019-08-14 13:05:00,227.09,227.27,227.0,227.24,2154.0,227.09,227.27,227.0,227.24,2154.0
2019-08-14 13:10:00,227.14,227.56,227.02,227.36,6107.0,227.14,227.56,227.02,227.36,6107.0
2019-08-14 13:15:00,227.44,227.44,227.05,227.06,5510.0,227.44,227.44,227.05,227.06,5510.0
2019-08-14 13:20:00,227.05,227.54,227.04,227.54,2900.0,227.05,227.54,227.04,227.54,2900.0
2019-08-14 13:25:00,227.54,228.18,227.53,227.76,3918.0,227.54,228.18,227.53,227.76,3918.0
2019-08-14 13:30:00,227.77,228.27,227.77,228.01,4676.0,227.77,228.27,227.77,228.01,4676.0
2019-08-14 13:35:00,228.01,228.27,227.97,227.97,4959.0,228.01,228.27,227.97,227.97,4959.0
2019-08-14 13:40:00,228.19,228.19,227.96,228.18,2437.0,228.19,228.19,227.96,228.18,2437.0
2019-08-14 13:45:00,228.06,228.21,227.81,228.04,2805.0,228.06,228.21,227.81,228.04,2805.0
2019-08-14 13:50:00,228.03,228.08,227.85,228.05,2200.0,228.03,228.08,227.85,228.05,2200.0
2019-08-14 13:55:00,228.04,228.11,227.54,227.66,1961.0,228.04,228.11,227.54,227.66,1961.0
2019-08-14 14:00:00,227.67,227.81,227.04,227.12,3865.0,227.67,227.81,227.04,227.12,3865.0
2019-08-14 14:05:00,227.06,227.39,226.77,227.32,5050.0,227.06,227.39,226.77,227.32,5050.0
2019-08-14 14:10:00,227.26,227.51,227.15,227.2,2697.0,227.26,227.51,227.15,227.2,2697.0
2019-08-14 14:15:00,227.32,227.57,227.31,227.36,2530.0,227.32,227.57,227.31,227.36,2530.0
2019-08-14 14:20:00,227.27,227.31,227.05,227.19,1700.0,227.27,227.31,227.05,227.19,1700.0
2019-08-14 14:25:00,227.08,227.16,226.96,227.07,1600.0,227.08,227.16,226.96,227.07,1600.0
2019-08-14 14:30:00,227.01,227.12,226.4,226.47,5317.0,227.01,227.12,226.4,226.47,5317.0
2019-08-14 14:35:00,226.48,226.48,226.05,226.12,6310.0,226.48,226.48,226.05,226.12,6310.0
2019-08-14 14:40:00,226.07,226.41,226.0,226.26,10880.0,226.07,226.41,226.0,226.26,10880.0
2019-08-14 14:45:00,226.33,226.51,226.03,226.27,4267.0,226.33,226.51,226.03,226.27,4267.0
2019-08-14 14:50:00,226.26,226.51,226.26,226.5,4520.0,226.26,226.51,226.26,226.5,4520.0
2019-08-14 14:55:00,226.49,226.55,226.2,226.23,6220.0,226.49,226.55,226.2,226.23,6220.0
2019-08-14 15:00:00,226.41,227.17,226.18,227.11,4150.0,226.41,227.17,226.18,227.11,4150.0
2019-08-14 15:05:00,227.15,227.27,227.0,227.17,4491.0,227.15,227.27,227.0,227.17,4491.0
2019-08-14 15:10:00,227.22,227.28,226.79,226.95,2544.0,227.22,227.28,226.79,226.95,2544.0
2019-08-14 15:15:00,226.81,226.93,226.58,226.65,4978.0,226.81,226.93,226.58,226.65,4978.0
2019-08-14 15:20:00,226.68,226.76,226.37,226.39,7761.0,226.68,226.76,226.37,226.39,7761.0
2019-08-14 15:25:00,226.83,227.56,226.74,227.16,4399.0,226.83,227.56,226.74,227.16,4399.0
2019-08-14 15:30:00,227.02,227.2,226.64,227.2,6474.0,227.02,227.2,226.64,227.2,6474.0
2019-08-14 15:35:00,227.31,227.31,226.9,227.18,7330.0,227.31,227.31,226.9,227.18,7330.0
2019-08-14 15:40:00,227.14,227.24,226.64,226.83,8054.0,227.14,227.24,226.64,226.83,8054.0
2019-08-14 15:45:00,226.8,227.34,226.74,226.9,8920.0,226.8,227.34,226.74,226.9,8920.0
2019-08-14 15:50:00,226.86,227.26,226.86,227.13,10320.0,226.86,227.26,226.86,227.13,10320.0
2019-08-14 15:55:00,227.13,227.38,226.61,226.69,58280.0,227.13,227.38,226.61,226.69,58280.0
2019-08-15 09:30:00,227.08,228.19,226.89,227.49,15285.0,227.08,228.19,226.89,227.49,15285.0
2019-08-15 09:35:00,227.43,228.48,227.07,227.63,19976.0,227.43,228.48,227.07,227.63,19976.0
2019-08-15 09:40:00,227.53,227.53,226.53,227.5,19866.0,227.53,227.53,226.53,227.5,19866.0
2019-08-15 09:45:00,227.78,228.38,227.34,228.01,3448.0,227.78,228.38,227.34,228.01,3448.0
2019-08-15 09:50:00,228.18,228.18,227.52,227.93,2085.0,228.18,228.18,227.52,227.93,2085.0
2019-08-15 09:55:00,227.99,228.11,227.27,227.9,43885.0,227.99,228.11,227.27,227.9,43885.0
2019-08-15 10:00:00,227.88,228.12,227.41,227.62,3986.0,227.88,228.12,227.41,227.62,3986.0
2019-08-15 10:05:00,227.42,227.91,227.28,227.49,4530.0,227.42,227.91,227.28,227.49,4530.0
2019-08-15 10:10:00,227.41,228.08,227.41,227.85,1933.0,227.41,228.08,227.41,227.85,1933.0
2019-08-15 10:15:00,227.95,228.12,227.91,228.08,2520.0,227.95,228.12,227.91,228.08,2520.0
2019-08-15 10:20:00,228.06,228.2,227.72,228.13,7686.0,228.06,228.2,227.72,228.13,7686.0
2019-08-15 10:25:00,228.15,228.24,227.67,227.67,15335.0,228.15,228.24,227.67,227.67,15335.0
2019-08-15 10:30:00,227.31,227.67,227.18,227.67,8046.0,227.31,227.67,227.18,227.67,8046.0
2019-08-15 10:35:00,227.87,228.11,227.76,227.88,6021.0,227.87,228.11,227.76,227.88,6021.0
2019-08-15 10:40:00,227.79,228.31,227.66,228.31,4618.0,227.79,228.31,227.66,228.31,4618.0
2019-08-15 10:45:00,228.48,228.66,227.8,227.84,9962.0,228.48,228.66,227.8,227.84,9962.0
2019-08-15 10:50:00,227.89,228.52,227.85,228.24,10142.0,227.89,228.52,227.85,228.24,10142.0
2019-08-15 10:55:00,228.08,228.18,227.83,228.14,9100.0,228.08,228.18,227.83,228.14,9100.0
2019-08-15 11:00:00,228.13,228.2,227.68,227.87,8145.0,228.13,228.2,227.68,227.87,8145.0
2019-08-15 11:05:00,227.9,227.9,227.3,227.34,12564.0,227.9,227.9,227.3,227.34,12564.0
2019-08-15 11:10:00,227.14,227.14,226.64,226.79,4405.0,227.14,227.14,226.64,226.79,4405.0
2019-08-15 11:15:00,226.66,227.12,226.6,227.0,2700.0,226.66,227.12,226.6,227.0,2700.0
2019-08-15 11:20:00,226.99,227.08,226.6,227.01,6234.0,226.99,227.08,226.6,227.01,6234.0
2019-08-15 11:25:00,227.06,227.31,226.95,227.31,6038.0,227.06,227.31,226.95,227.31,6038.0
2019-08-15 11:30:00,227.38,227.4,227.18,227.4,3300.0,227.38,227.4,227.18,227.4,3300.0
2019-08-15 11:35:00,227.41,227.5,227.14,227.5,9041.0,227.41,227.5,227.14,227.5,9041.0
2019-08-15 11:40:00,227.5,227.5,227.1,227.38,5418.0,227.5,227.5,227.1,227.38,5418.0
2019-08-15 11:45:00,227.24,227.53,227.04,227.04,6350.0,227.24,227.53,227.04,227.04,6350.0
2019-08-15 11:50:00,227.2,227.39,227.09,227.15,5915.0,227.2,227.39,227.09,227.15,5915.0
2019-08-15 11:55:00,227.13,227.57,226.9,227.48,11837.0,227.13,227.57,226.9,227.48,11837.0
2019-08-15 12:00:00,227.47,227.94,227.33,227.94,1500.0,227.47,227.94,227.33,227.94,1500.0
2019-08-15 12:05:00,227.99,228.36,227.99,228.24,3372.0,227.99,228.36,227.99,228.24,3372.0
2019-08-15 12:10:00,228.16,228.35,228.07,228.23,3499.0,228.16,228.35,228.07,228.23,3499.0
2019-08-15 12:15:00,228.24,228.4,228.15,228.4,2926.0,228.24,228.4,228.15,228.4,2926.0
2019-08-15 12:20:00,228.24,228.35,227.86,228.0,2300.0,228.24,228.35,227.86,228.0,2300.0
2019-08-15 12:25:00,227.95,228.05,227.66,227.75,5062.0,227.95,228.05,227.66,227.75,5062.0
2019-08-15 12:30:00,227.74,228.09,227.69,227.9,2700.0,227.74,228.09,227.69,227.9,2700.0
2019-08-15 12:35:00,228.04,228.16,227.67,227.76,5723.0,228.04,228.16,227.67,227.76,5723.0
2019-08-15 12:40:00,227.75,227.91,227.62,227.87,3300.0,227.75,227.91,227.62,227.87,3300.0
2019-08-15 12:45:00,227.84,227.84,227.67,227.8,4859.0,227.84,227.84,227.67,227.8,4859.0
2019-08-15 12:50:00,227.89,227.92,227.5,227.66,8013.0,227.89,227.92,227.5,227.66,8013.0
2019-08-15 12:55:00,227.61,227.87,227.56,227.7,11000.0,227.61,227.87,227.56,227.7,11000.0
2019-08-15 13:00:00,227.7,228.03,227.62,227.95,4176.0,227.7,228.03,227.62,227.95,4176.0
2019-08-15 13:05:00,227.97,228.13,227.78,228.08,3600.0,227.97,228.13,227.78,228.08,3600.0
2019-08-15 13:10:00,228.01,228.05,227.66,227.9,5640.0,228.01,228.05,227.66,227.9,5640.0
2019-08-15 13:15:00,227.84,228.28,227.72,228.14,7613.0,227.84,228.28,227.72,228.14,7613.0
2019-08-15 13:20:00,228.26,228.3,228.14,228.19,1300.0,228.26,228.3,228.14,228.19,1300.0
2019-08-15 13:25:00,228.08,228.15,227.68,227.84,4400.0,228.08,228.15,227.68,227.84,4400.0
2019-08-15 13:30:00,227.87,227.99,227.73,227.96,3200.0,227.87,227.99,227.73,227.96,3200.0
2019-08-15 13:35:00,227.91,227.91,227.51,227.7,18122.0,227.91,227.91,227.51,227.7,18122.0
2019-08-15 13:40:00,227.77,227.85,227.4,227.46,10300.0,227.77,227.85,227.4,227.46,10300.0
2019-08-15 13:45:00,227.39,227.54,227.06,227.21,16738.0,227.39,227.54,227.06,227.21,16738.0
2019-08-15 13:50:00,227.28,227.35,226.78,226.86,13976.0,227.28,227.35,226.78,226.86,13976.0
2019-08-15 13:55:00,226.8,227.09,226.74,227.04,11952.0,226.8,227.09,226.74,227.04,11952.0
2019-08-15 14:00:00,226.92,227.39,226.84,226.85,4335.0,226.92,227.39,226.84,226.85,4335.0
2019-08-15 14:05:00,226.82,227.32,226.82,227.32,4000.0,226.82,227.32,226.82,227.32,4000.0
2019-08-15 14:10:00,227.43,227.69,227.04,227.11,13607.0,227.43,227.69,227.04,227.11,13607.0
2019-08-15 14:15:00,227.31,227.31,226.86,226.87,2900.0,227.31,227.31,226.86,226.87,2900.0
2019-08-15 14:20:00,226.93,227.38,226.93,227.21,2145.0,226.93,227.38,226.93,227.21,2145.0
2019-08-15 14:25:00,227.24,227.56,227.18,227.35,9906.0,227.24,227.56,227.18,227.35,9906.0
2019-08-15 14:30:00,227.3,227.52,227.09,227.5,9287.0,227.3,227.52,227.09,227.5,9287.0
2019-08-15 14:35:00,227.49,227.54,227.22,227.5,5616.0,227.49,227.54,227.22,227.5,5616.0
2019-08-15 14:40:00,227.51,227.56,227.3,227.51,1014.0,227.51,227.56,227.3,227.51,1014.0
2019-08-15 14:45:00,227.43,227.98,227.42,227.81,5761.0,227.43,227.98,227.42,227.81,5761.0
2019-08-15 14:50:00,227.73,227.73,227.47,227.64,3153.0,227.73,227.73,227.47,227.64,3153.0
2019-08-15 14:55:00,227.65,227.65,227.42,227.5,4257.0,227.65,227.65,227.42,227.5,4257.0
2019-08-15 15:00:00,227.57,228.31,227.57,228.18,4297.0,227.57,228.31,227.57,228.18,4297.0
2019-08-15 15:05:00,228.33,228.4,227.9,228.14,6806.0,228.33,228.4,227.9,228.14,6806.0
2019-08-15 15:10:00,228.1,228.1,227.72,227.91,4610.0,228.1,228.1,227.72,227.91,4610.0
2019-08-15 15:15:00,227.88,227.98,227.73,227.98,7414.0,227.88,227.98,227.73,227.98,7414.0
2019-08-15 15:20:00,228.0,228.04,227.92,228.0,4400.0,228.0,228.04,227.92,228.0,4400.0
2019-08-15 15:25:00,228.0,228.07,227.62,227.77,9575.0,228.0,228.07,227.62,227.77,9575.0
2019-08-15 15:30:00,227.82,228.2,227.75,227.86,7940.0,227.82,228.2,227.75,227.86,7940.0
2019-08-15 15:35:00,227.83,227.96,227.54,227.54,3592.0,227.83,227.96,227.54,227.54,3592.0
2019-08-15 15:40:00,227.61,227.71,227.29,227.7,12292.0,227.61,227.71,227.29,227.7,12292.0
2019-08-15 15:45:00,227.68,227.83,227.58,227.61,8638.0,227.68,227.83,227.58,227.61,8638.0
2019-08-15 15:50:00,227.7,228.1,227.64,227.94,12105.0,227.7,228.1,227.64,227.94,12105.0
2019-08-15 15:55:00,227.94,228.03,227.49,227.66,41483.0,227.94,228.03,227.49,227.66,41483.0
2019-08-16 09:30:00,229.14,229.39,227.44,228.46,48093.0,229.14,229.39,227.44,228.46,48093.0
2019-08-16 09:35:00,228.47,229.42,228.46,229.42,4686.0,228.47,229.42,228.46,229.42,4686.0
2019-08-16 09:40:00,229.75,230.16,229.61,230.16,7386.0,229.75,230.16,229.61,230.16,7386.0
2019-08-16 09:45:00,230.16,230.46,230.08,230.42,6241.0,230.16,230.46,230.08,230.42,6241.0
2019-08-16 09:50:00,230.5,230.68,230.15,230.35,3829.0,230.5,230.68,230.15,230.35,3829.0
2019-08-16 09:55:00,229.99,230.1,229.58,229.71,6030.0,229.99,230.1,229.58,229.71,6030.0
2019-08-16 10:00:00,229.59,229.69,229.31,229.53,2849.0,229.59,229.69,229.31,229.53,2849.0
2019-08-16 10:05:00,229.5,229.54,229.07,229.33,2515.0,229.5,229.54,229.07,229.33,2515.0
2019-08-16 10:10:00,229.23,229.45,229.0,229.45,2500.0,229.23,229.45,229.0,229.45,2500.0
2019-08-16 10:15:00,229.4,229.62,229.31,229.62,3638.0,229.4,229.62,229.31,229.62,3638.0
2019-08-16 10:20:00,229.59,230.8,229.57,230.56,11531.0,229.59,230.8,229.57,230.56,11531.0
2019-08-16 10:25:00,230.61,230.63,230.03,230.21,6284.0,230.61,230.63,230.03,230.21,6284.0
2019-08-16 10:30:00,230.31,230.44,229.81,229.81,2417.0,230.31,230.44,229.81,229.81,2417.0
2019-08-16 10:35:00,229.87,230.1,229.8,230.1,1609.0,229.87,230.1,229.8,230.1,1609.0
2019-08-16 10:40:00,229.8,230.3,229.8,230.2,2200.0,229.8,230.3,229.8,230.2,2200.0
2019-08-16 10:45:00,230.26,230.59,230.17,230.59,2232.0,230.26,230.59,230.17,230.59,2232.0
2019-08-16 10:50:00,230.57,230.61,230.27,230.33,4400.0,230.57,230.61,230.27,230.33,4400.0
2019-08-16 10:55:00,230.32,230.86,230.3,230.86,4134.0,230.32,230.86,230.3,230.86,4134.0
2019-08-16 11:00:00,230.82,231.31,230.75,231.06,19604.0,230.82,231.31,230.75,231.06,19604.0
2019-08-16 11:05:00,231.24,231.43,231.12,231.22,3700.0,231.24,231.43,231.12,231.22,3700.0
2019-08-16 11:10:00,231.13,231.24,230.65,230.67,13779.0,231.13,231.24,230.65,230.67,13779.0
2019-08-16 11:15:00,230.68,230.88,230.62,230.87,7188.0,230.68,230.88,230.62,230.87,7188.0
2019-08-16 11:20:00,230.81,231.46,230.81,231.39,5277.0,230.81,231.46,230.81,231.39,5277.0
2019-08-16 11:25:00,231.39,232.39,231.29,232.21,17626.0,231.39,232.39,231.29,232.21,17626.0
2019-08-16 11:30:00,232.33,232.36,232.06,232.26,9103.0,232.33,232.36,232.06,232.26,9103.0
2019-08-16 11:35:00,232.42,232.75,232.29,232.38,5220.0,232.42,232.75,232.29,232.38,5220.0
2019-08-16 11:40:00,232.39,232.71,232.19,232.29,7672.0,232.39,232.71,232.19,232.29,7672.0
2019-08-16 11:45:00,232.34,232.77,232.25,232.72,7393.0,232.34,232.77,232.25,232.72,7393.0
2019-08-16 11:50:00,232.72,232.75,232.51,232.63,6112.0,232.72,232.75,232.51,232.63,6112.0
2019-08-16 11:55:00,232.59,232.69,232.45,232.45,6815.0,232.59,232.69,232.45,232.45,6815.0
2019-08-16 12:00:00,232.49,232.72,232.42,232.59,5422.0,232.49,232.72,232.42,232.59,5422.0
2019-08-16 12:05:00,232.61,232.71,232.55,232.66,9472.0,232.61,232.71,232.55,232.66,9472.0
2019-08-16 12:10:00,232.7,232.76,232.57,232.66,10609.0,232.7,232.76,232.57,232.66,10609.0
2019-08-16 12:15:00,232.67,232.87,232.31,232.64,5524.0,232.67,232.87,232.31,232.64,5524.0
2019-08-16 12:20:00,232.73,232.87,232.6,232.75,3701.0,232.73,232.87,232.6,232.75,3701.0
2019-08-16 12:25:00,232.69,232.77,232.44,232.46,3114.0,232.69,232.77,232.44,232.46,3114.0
2019-08-16 12:30:00,232.46,232.5,232.2,232.36,2300.0,232.46,232.5,232.2,232.36,2300.0
2019-08-16 12:35:00,232.36,232.36,231.97,232.13,3261.0,232.36,232.36,231.97,232.13,3261.0
2019-08-16 12:40:00,232.13,232.14,231.83,231.9,3900.0,232.13,232.14,231.83,231.9,3900.0
2019-08-16 12:45:00,232.01,232.03,231.81,231.98,1100.0,232.01,232.03,231.81,231.98,1100.0
2019-08-16 12:50:00,232.03,232.16,231.82,231.82,3000.0,232.03,232.16,231.82,231.82,3000.0
2019-08-16 12:55:00,231.87,232.01,231.8,231.99,2178.0,231.87,232.01,231.8,231.99,2178.0
2019-08-16 13:00:00,231.94,231.94,231.46,231.48,4461.0,231.94,231.94,231.46,231.48,4461.0
2019-08-16 13:05:00,231.5,231.6,231.37,231.6,2400.0,231.5,231.6,231.37,231.6,2400.0
2019-08-16 13:10:00,231.51,231.63,231.51,231.54,1700.0,231.51,231.63,231.51,231.54,1700.0
2019-08-16 13:15:00,231.44,231.5,231.32,231.44,1800.0,231.44,231.5,231.32,231.44,1800.0
2019-08-16 13:20:00,231.45,231.65,231.45,231.65,2000.0,231.45,231.65,231.45,231.65,2000.0
2019-08-16 13:25:00,231.71,231.76,231.61,231.7,4182.0,231.71,231.76,231.61,231.7,4182.0
2019-08-16 13:30:00,231.64,231.74,231.57,231.7,2282.0,231.64,231.74,231.57,231.7,2282.0
2019-08-16 13:35:00,231.58,231.7,231.52,231.65,2767.0,231.58,231.7,231.52,231.65,2767.0
2019-08-16 13:40:00,231.55,231.58,231.34,231.55,4244.0,231.55,231.58,231.34,231.55,4244.0
2019-08-16 13:45:00,231.44,231.44,231.28,231.41,2200.0,231.44,231.44,231.28,231.41,2200.0
2019-08-16 13:50:00,231.35,231.42,231.3,231.35,4960.0,231.35,231.42,231.3,231.35,4960.0
2019-08-16 13:55:00,231.41,231.42,231.3,231.38,3300.0,231.41,231.42,231.3,231.38,3300.0
2019-08-16 14:00:00,231.3,231.42,231.27,231.27,1685.0,231.3,231.42,231.27,231.27,1685.0
2019-08-16 14:05:00,231.26,231.43,231.14,231.24,4500.0,231.26,231.43,231.14,231.24,4500.0
2019-08-16 14:10:00,231.18,231.5,231.18,231.43,2700.0,231.18,231.5,231.18,231.43,2700.0
2019-08-16 14:15:00,231.5,231.7,231.5,231.57,1546.0,231.5,231.7,231.5,231.57,1546.0
2019-08-16 14:20:00,231.58,231.75,231.49,231.74,6565.0,231.58,231.75,231.49,231.74,6565.0
2019-08-16 14:25:00,231.66,231.75,231.53,231.73,4400.0,231.66,231.75,231.53,231.73,4400.0
2019-08-16 14:30:00,231.66,231.75,231.53,231.53,4300.0,231.66,231.75,231.53,231.53,4300.0
2019-08-16 14:35:00,231.55,231.75,231.53,231.59,4444.0,231.55,231.75,231.53,231.59,4444.0
2019-08-16 14:40:00,231.65,231.73,231.63,231.73,1800.0,231.65,231.73,231.63,231.73,1800.0
2019-08-16 14:45:00,231.75,231.99,231.69,231.85,7751.0,231.75,231.99,231.69,231.85,7751.0
2019-08-16 14:50:00,231.87,231.96,231.78,231.96,3108.0,231.87,231.96,231.78,231.96,3108.0
2019-08-16 14:55:00,231.93,232.0,231.84,231.87,4019.0,231.93,232.0,231.84,231.87,4019.0
2019-08-16 15:00:00,231.87,232.13,231.87,232.05,3815.0,231.87,232.13,231.87,232.05,3815.0
2019-08-16 15:05:00,232.07,232.08,231.73,231.78,7300.0,232.07,232.08,231.73,231.78,7300.0
2019-08-16 15:10:00,231.72,232.12,231.64,231.99,11150.0,231.72,232.12,231.64,231.99,11150.0
2019-08-16 15:15:00,232.0,232.23,231.96,232.05,9715.0,232.0,232.23,231.96,232.05,9715.0
2019-08-16 15:20:00,232.06,232.13,231.86,231.91,7569.0,232.06,232.13,231.86,231.91,7569.0
2019-08-16 15:25:00,231.91,232.16,231.9,232.04,7129.0,231.91,232.16,231.9,232.04,7129.0
2019-08-16 15:30:00,231.94,232.02,231.64,231.73,10813.0,231.94,232.02,231.64,231.73,10813.0
2019-08-16 15:35:00,231.75,232.01,231.71,231.88,9910.0,231.75,232.01,231.71,231.88,9910.0
2019-08-16 15:40:00,231.87,232.11,231.79,232.05,12554.0,231.87,232.11,231.79,232.05,12554.0
2019-08-16 15:45:00,232.01,232.12,231.71,231.71,16449.0,232.01,232.12,231.71,231.71,16449.0
2019-08-16 15:50:00,231.76,231.96,231.44,231.68,25202.0,231.76,231.96,231.44,231.68,25202.0
2019-08-16 15:55:00,231.71,232.03,231.47,231.56,46574.0,231.71,232.03,231.47,231.56,46574.0
2019-08-19 09:30:00,233.75,233.83,233.22,233.56,14427.0,233.75,233.83,233.22,233.56,14427.0
2019-08-19 09:35:00,233.74,235.55,233.74,235.5,14581.0,233.74,235.55,233.74,235.5,14581.0
2019-08-19 09:40:00,235.57,236.39,235.5,235.51,17547.0,235.57,236.39,235.5,235.51,17547.0
2019-08-19 09:45:00,235.68,235.93,235.55,235.84,11732.0,235.68,235.93,235.55,235.84,11732.0
2019-08-19 09:50:00,235.74,236.64,235.39,236.4,23375.0,235.74,236.64,235.39,236.4,23375.0
2019-08-19 09:55:00,236.45,236.57,235.57,235.6,6837.0,236.45,236.57,235.57,235.6,6837.0
2019-08-19 10:00:00,235.79,235.91,235.17,235.78,9791.0,235.79,235.91,235.17,235.78,9791.0
2019-08-19 10:05:00,236.03,236.03,235.14,235.14,4400.0,236.03,236.03,235.14,235.14,4400.0
2019-08-19 10:10:00,235.23,235.24,234.27,234.27,12320.0,235.23,235.24,234.27,234.27,12320.0
2019-08-19 10:15:00,234.25,234.46,233.97,234.17,16794.0,234.25,234.46,233.97,234.17,16794.0
2019-08-19 10:20:00,234.19,234.53,234.0,234.53,2904.0,234.19,234.53,234.0,234.53,2904.0
2019-08-19 10:25:00,234.39,234.56,234.29,234.39,3801.0,234.39,234.56,234.29,234.39,3801.0
2019-08-19 10:30:00,234.46,234.47,233.67,234.41,8500.0,234.46,234.47,233.67,234.41,8500.0
2019-08-19 10:35:00,234.52,235.19,234.48,235.1,3088.0,234.52,235.19,234.48,235.1,3088.0
2019-08-19 10:40:00,235.14,235.39,234.92,234.92,6035.0,235.14,235.39,234.92,234.92,6035.0
2019-08-19 10:45:00,234.97,235.06,234.62,234.72,8814.0,234.97,235.06,234.62,234.72,8814.0
2019-08-19 10:50:00,234.68,234.68,233.84,234.13,7400.0,234.68,234.68,233.84,234.13,7400.0
2019-08-19 10:55:00,234.14,234.28,233.49,233.5,5927.0,234.14,234.28,233.49,233.5,5927.0
2019-08-19 11:00:00,233.57,234.11,233.18,233.88,7741.0,233.57,234.11,233.18,233.88,7741.0
2019-08-19 11:05:00,234.02,234.02,233.89,233.92,1500.0,234.02,234.02,233.89,233.92,1500.0
2019-08-19 11:10:00,234.09,234.18,233.82,233.84,5153.0,234.09,234.18,233.82,233.84,5153.0
2019-08-19 11:15:00,233.82,234.05,233.63,234.05,7597.0,233.82,234.05,233.63,234.05,7597.0
2019-08-19 11:20:00,234.12,234.22,233.96,233.96,3811.0,234.12,234.22,233.96,233.96,3811.0
2019-08-19 11:25:00,233.99,234.14,233.75,233.83,4739.0,233.99,234.14,233.75,233.83,4739.0
2019-08-19 11:30:00,233.8,234.04,233.79,234.0,3207.0,233.8,234.04,233.79,234.0,3207.0
2019-08-19 11:35:00,234.01,234.4,233.98,234.26,7962.0,234.01,234.4,233.98,234.26,7962.0
2019-08-19 11:40:00,234.25,234.54,234.21,234.54,4378.0,234.25,234.54,234.21,234.54,4378.0
2019-08-19 11:45:00,234.5,234.54,234.23,234.23,2301.0,234.5,234.54,234.23,234.23,2301.0
2019-08-19 11:50:00,234.35,234.53,234.17,234.35,4550.0,234.35,234.53,234.17,234.35,4550.0
2019-08-19 11:55:00,234.26,234.44,234.26,234.33,1500.0,234.26,234.44,234.26,234.33,1500.0
2019-08-19 12:00:00,234.25,234.25,234.0,234.23,3966.0,234.25,234.25,234.0,234.23,3966.0
2019-08-19 12:05:00,234.36,234.5,234.01,234.5,14229.0,234.36,234.5,234.01,234.5,14229.0
2019-08-19 12:10:00,234.38,234.6,234.38,234.59,7523.0,234.38,234.6,234.38,234.59,7523.0
2019-08-19 12:15:00,234.7,234.78,234.65,234.65,2400.0,234.7,234.78,234.65,234.65,2400.0
2019-08-19 12:20:00,234.75,234.8,234.57,234.7,5104.0,234.75,234.8,234.57,234.7,5104.0
2019-08-19 12:25:00,234.65,234.67,234.54,234.56,5445.0,234.65,234.67,234.54,234.56,5445.0
2019-08-19 12:30:00,234.45,234.45,234.19,234.39,4629.0,234.45,234.45,234.19,234.39,4629.0
2019-08-19 12:35:00,234.47,234.89,234.43,234.89,2066.0,234.47,234.89,234.43,234.89,2066.0
2019-08-19 12:40:00,234.94,235.0,234.88,234.92,3300.0,234.94,235.0,234.88,234.92,3300.0
2019-08-19 12:45:00,234.89,235.27,234.89,235.18,4417.0,234.89,235.27,234.89,235.18,4417.0
2019-08-19 12:50:00,235.23,235.23,235.09,235.09,1000.0,235.23,235.23,235.09,235.09,1000.0
2019-08-19 12:55:00,235.04,235.14,235.01,235.06,3700.0,235.04,235.14,235.01,235.06,3700.0
2019-08-19 13:00:00,235.04,235.52,235.04,235.48,4553.0,235.04,235.52,235.04,235.48,4553.0
2019-08-19 13:05:00,235.44,235.78,235.43,235.69,2735.0,235.44,235.78,235.43,235.69,2735.0
2019-08-19 13:10:00,235.78,235.8,235.58,235.73,6574.0,235.78,235.8,235.58,235.73,6574.0
2019-08-19 13:15:00,235.7,235.71,235.58,235.66,2700.0,235.7,235.71,235.58,235.66,2700.0
2019-08-19 13:20:00,235.88,235.88,235.68,235.72,4112.0,235.88,235.88,235.68,235.72,4112.0
2019-08-19 13:25:00,235.71,235.71,235.45,235.5,3300.0,235.71,235.71,235.45,235.5,3300.0
2019-08-19 13:30:00,235.55,235.64,235.52,235.55,2670.0,235.55,235.64,235.52,235.55,2670.0
2019-08-19 13:35:00,235.56,235.57,235.31,235.48,5836.0,235.56,235.57,235.31,235.48,5836.0
2019-08-19 13:40:00,235.55,235.56,235.4,235.4,3053.0,235.55,235.56,235.4,235.4,3053.0
2019-08-19 13:45:00,235.35,235.35,235.16,235.25,1880.0,235.35,235.35,235.16,235.25,1880.0
2019-08-19 13:50:00,235.2,235.36,235.19,235.28,2630.0,235.2,235.36,235.19,235.28,2630.0
2019-08-19 13:55:00,235.32,235.38,235.15,235.34,4002.0,235.32,235.38,235.15,235.34,4002.0
2019-08-19 14:00:00,235.34,235.45,235.26,235.43,2369.0,235.34,235.45,235.26,235.43,2369.0
2019-08-19 14:05:00,235.45,235.61,235.44,235.57,1779.0,235.45,235.61,235.44,235.57,1779.0
2019-08-19 14:10:00,235.58,235.63,235.5,235.5,2700.0,235.58,235.63,235.5,235.5,2700.0
2019-08-19 14:15:00,235.38,235.53,235.31,235.52,5180.0,235.38,235.53,235.31,235.52,5180.0
2019-08-19 14:20:00,235.47,235.51,235.42,235.45,1200.0,235.47,235.51,235.42,235.45,1200.0
2019-08-19 14:25:00,235.38,235.44,235.29,235.41,3044.0,235.38,235.44,235.29,235.41,3044.0
2019-08-19 14:30:00,235.44,235.44,235.15,235.2,4615.0,235.44,235.44,235.15,235.2,4615.0
2019-08-19 14:35:00,235.22,235.56,235.22,235.52,3216.0,235.22,235.56,235.22,235.52,3216.0
2019-08-19 14:40:00,235.47,235.71,235.46,235.62,1330.0,235.47,235.71,235.46,235.62,1330.0
2019-08-19 14:45:00,235.72,235.93,235.7,235.91,1600.0,235.72,235.93,235.7,235.91,1600.0
2019-08-19 14:50:00,235.95,236.46,235.92,236.45,15030.0,235.95,236.46,235.92,236.45,15030.0
2019-08-19 14:55:00,236.42,236.52,236.21,236.33,25181.0,236.42,236.52,236.21,236.33,25181.0
2019-08-19 15:00:00,236.32,236.36,235.98,236.11,8408.0,236.32,236.36,235.98,236.11,8408.0
2019-08-19 15:05:00,236.07,236.07,235.89,235.99,7100.0,236.07,236.07,235.89,235.99,7100.0
2019-08-19 15:10:00,236.03,236.21,235.95,236.14,3425.0,236.03,236.21,235.95,236.14,3425.0
2019-08-19 15:15:00,236.22,236.22,235.99,236.18,10013.0,236.22,236.22,235.99,236.18,10013.0
2019-08-19 15:20:00,236.13,236.3,236.02,236.08,9217.0,236.13,236.3,236.02,236.08,9217.0
2019-08-19 15:25:00,236.04,236.16,236.01,236.08,3599.0,236.04,236.16,236.01,236.08,3599.0
2019-08-19 15:30:00,236.05,236.06,235.8,235.88,4800.0,236.05,236.06,235.8,235.88,4800.0
2019-08-19 15:35:00,235.97,236.06,235.85,236.0,8211.0,235.97,236.06,235.85,236.0,8211.0
2019-08-19 15:40:00,235.97,236.05,235.88,236.05,8985.0,235.97,236.05,235.88,236.05,8985.0
2019-08-19 15:45:00,236.02,236.14,235.89,236.1,8729.0,236.02,236.14,235.89,236.1,8729.0
2019-08-19 15:50:00,236.12,236.35,236.09,236.24,24451.0,236.12,236.35,236.09,236.24,24451.0
2019-08-19 15:55:00,236.3,236.3,235.5,235.72,51806.0,236.3,236.3,235.5,235.72,51806.0
2019-08-20 09:30:00,235.09,235.46,234.5,235.39,14722.0,235.09,235.46,234.5,235.39,14722.0
2019-08-20 09:35:00,235.38,235.38,234.97,234.97,2423.0,235.38,235.38,234.97,234.97,2423.0
2019-08-20 09:40:00,234.99,234.99,234.75,234.96,3581.0,234.99,234.99,234.75,234.96,3581.0
2019-08-20 09:45:00,235.08,235.15,234.67,234.91,3300.0,235.08,235.15,234.67,234.91,3300.0
2019-08-20 09:50:00,234.9,235.25,234.65,235.08,4109.0,234.9,235.25,234.65,235.08,4109.0
2019-08-20 09:55:00,235.05,235.55,235.05,235.5,4715.0,235.05,235.55,235.05,235.5,4715.0
2019-08-20 10:00:00,235.41,235.41,234.36,234.44,12283.0,235.41,235.41,234.36,234.44,12283.0
2019-08-20 10:05:00,234.5,234.8,234.5,234.64,1638.0,234.5,234.8,234.5,234.64,1638.0
2019-08-20 10:10:00,234.5,234.72,234.25,234.25,2890.0,234.5,234.72,234.25,234.25,2890.0
2019-08-20 10:15:00,234.37,234.51,234.27,234.51,1910.0,234.37,234.51,234.27,234.51,1910.0
2019-08-20 10:20:00,234.38,234.4,233.8,233.8,6650.0,234.38,234.4,233.8,233.8,6650.0
2019-08-20 10:25:00,233.94,233.95,233.22,233.22,6855.0,233.94,233.95,233.22,233.22,6855.0
2019-08-20 10:30:00,233.08,233.2,232.78,233.06,6240.0,233.08,233.2,232.78,233.06,6240.0
2019-08-20 10:35:00,233.11,233.33,233.1,233.24,900.0,233.11,233.33,233.1,233.24,900.0
2019-08-20 10:40:00,233.25,233.56,233.23,233.47,1639.0,233.25,233.56,233.23,233.47,1639.0
2019-08-20 10:45:00,233.5,233.55,233.13,233.13,5431.0,233.5,233.55,233.13,233.13,5431.0
2019-08-20 10:50:00,233.14,233.53,232.94,233.25,3400.0,233.14,233.53,232.94,233.25,3400.0
2019-08-20 10:55:00,233.3,233.72,233.3,233.55,2576.0,233.3,233.72,233.3,233.55,2576.0
2019-08-20 11:00:00,233.53,233.95,233.46,233.8,3141.0,233.53,233.95,233.46,233.8,3141.0
2019-08-20 11:05:00,233.68,233.98,233.57,233.98,6905.0,233.68,233.98,233.57,233.98,6905.0
2019-08-20 11:10:00,233.91,234.01,233.52,233.55,8630.0,233.91,234.01,233.52,233.55,8630.0
2019-08-20 11:15:00,233.42,233.42,232.91,232.92,5852.0,233.42,233.42,232.91,232.92,5852.0
2019-08-20 11:20:00,232.85,232.88,232.51,232.53,2811.0,232.85,232.88,232.51,232.53,2811.0
2019-08-20 11:25:00,232.5,232.59,232.17,232.17,13967.0,232.5,232.59,232.17,232.17,13967.0
2019-08-20 11:30:00,232.18,232.81,232.18,232.72,12362.0,232.18,232.81,232.18,232.72,12362.0
2019-08-20 11:35:00,232.76,233.18,232.52,232.52,4128.0,232.76,233.18,232.52,232.52,4128.0
2019-08-20 11:40:00,232.72,232.72,232.22,232.42,5916.0,232.72,232.72,232.22,232.42,5916.0
2019-08-20 11:45:00,232.38,232.6,232.37,232.6,2937.0,232.38,232.6,232.37,232.6,2937.0
2019-08-20 11:50:00,232.65,232.88,232.65,232.69,6214.0,232.65,232.88,232.65,232.69,6214.0
2019-08-20 11:55:00,232.59,232.68,232.33,232.39,5680.0,232.59,232.68,232.33,232.39,5680.0
2019-08-20 12:00:00,232.4,232.4,231.87,232.04,5550.0,232.4,232.4,231.87,232.04,5550.0
2019-08-20 12:05:00,231.95,232.0,231.78,231.9,2316.0,231.95,232.0,231.78,231.9,2316.0
2019-08-20 12:10:00,231.96,232.35,231.93,232.3,3800.0,231.96,232.35,231.93,232.3,3800.0
2019-08-20 12:15:00,232.36,232.5,232.26,232.5,2620.0,232.36,232.5,232.26,232.5,2620.0
2019-08-20 12:20:00,232.47,232.58,232.46,232.48,2337.0,232.47,232.58,232.46,232.48,2337.0
2019-08-20 12:25:00,232.48,232.57,232.25,232.43,5800.0,232.48,232.57,232.25,232.43,5800.0
2019-08-20 12:30:00,232.38,232.52,232.24,232.24,5516.0,232.38,232.52,232.24,232.24,5516.0
2019-08-20 12:35:00,232.29,232.33,231.88,231.94,5064.0,232.29,232.33,231.88,231.94,5064.0
2019-08-20 12:40:00,231.99,231.99,231.52,231.57,4281.0,231.99,231.99,231.52,231.57,4281.0
2019-08-20 12:45:00,231.57,231.81,231.52,231.62,2800.0,231.57,231.81,231.52,231.62,2800.0
2019-08-20 12:50:00,231.67,231.69,231.53,231.6,4023.0,231.67,231.69,231.53,231.6,4023.0
2019-08-20 12:55:00,231.56,231.69,231.55,231.57,2295.0,231.56,231.69,231.55,231.57,2295.0
2019-08-20 13:00:00,231.57,231.77,231.52,231.73,6000.0,231.57,231.77,231.52,231.73,6000.0
2019-08-20 13:05:00,231.64,231.68,231.39,231.59,3148.0,231.64,231.68,231.39,231.59,3148.0
2019-08-20 13:10:00,231.74,231.85,231.7,231.74,1911.0,231.74,231.85,231.7,231.74,1911.0
2019-08-20 13:15:00,231.75,231.75,231.29,231.46,4776.0,231.75,231.75,231.29,231.46,4776.0
2019-08-20 13:20:00,231.33,231.51,231.32,231.4,3249.0,231.33,231.51,231.32,231.4,3249.0
2019-08-20 13:25:00,231.35,231.55,231.32,231.55,1540.0,231.35,231.55,231.32,231.55,1540.0
2019-08-20 13:30:00,231.49,231.87,231.43,231.6,8800.0,231.49,231.87,231.43,231.6,8800.0
2019-08-20 13:35:00,231.52,231.52,231.11,231.38,6858.0,231.52,231.52,231.11,231.38,6858.0
2019-08-20 13:40:00,231.32,231.46,231.28,231.46,2400.0,231.32,231.46,231.28,231.46,2400.0
2019-08-20 13:45:00,231.36,231.5,231.09,231.09,4800.0,231.36,231.5,231.09,231.09,4800.0
2019-08-20 13:50:00,231.13,231.5,231.09,231.49,3654.0,231.13,231.5,231.09,231.49,3654.0
2019-08-20 13:55:00,231.44,231.53,231.25,231.25,3400.0,231.44,231.53,231.25,231.25,3400.0
2019-08-20 14:00:00,231.33,231.33,230.99,231.17,9299.0,231.33,231.33,230.99,231.17,9299.0
2019-08-20 14:05:00,231.25,231.3,231.1,231.19,5271.0,231.25,231.3,231.1,231.19,5271.0
2019-08-20 14:10:00,231.18,231.18,231.02,231.03,2000.0,231.18,231.18,231.02,231.03,2000.0
2019-08-20 14:15:00,231.02,231.06,230.85,231.06,4084.0,231.02,231.06,230.85,231.06,4084.0
2019-08-20 14:20:00,231.17,231.22,230.75,231.22,3400.0,231.17,231.22,230.75,231.22,3400.0
2019-08-20 14:25:00,231.14,231.29,231.04,231.2,3944.0,231.14,231.29,231.04,231.2,3944.0
2019-08-20 14:30:00,231.14,231.55,231.14,231.42,2031.0,231.14,231.55,231.14,231.42,2031.0
2019-08-20 14:35:00,231.45,231.54,231.36,231.44,3406.0,231.45,231.54,231.36,231.44,3406.0
2019-08-20 14:40:00,231.44,231.62,231.41,231.54,6950.0,231.44,231.62,231.41,231.54,6950.0
2019-08-20 14:45:00,231.54,231.95,231.43,231.83,3879.0,231.54,231.95,231.43,231.83,3879.0
2019-08-20 14:50:00,231.76,231.77,231.6,231.6,3128.0,231.76,231.77,231.6,231.6,3128.0
2019-08-20 14:55:00,231.7,231.75,231.53,231.66,2356.0,231.7,231.75,231.53,231.66,2356.0
2019-08-20 15:00:00,231.61,231.61,231.08,231.08,2203.0,231.61,231.61,231.08,231.08,2203.0
2019-08-20 15:05:00,231.06,231.12,230.87,231.07,4350.0,231.06,231.12,230.87,231.07,4350.0
2019-08-20 15:10:00,231.0,231.16,230.9,230.9,5685.0,231.0,231.16,230.9,230.9,5685.0
2019-08-20 15:15:00,230.98,231.12,230.82,231.05,7355.0,230.98,231.12,230.82,231.05,7355.0
2019-08-20 15:20:00,231.11,231.24,231.06,231.12,4035.0,231.11,231.24,231.06,231.12,4035.0
2019-08-20 15:25:00,231.06,231.48,231.03,231.46,4875.0,231.06,231.48,231.03,231.46,4875.0
2019-08-20 15:30:00,231.52,231.68,231.42,231.68,8290.0,231.52,231.68,231.42,231.68,8290.0
2019-08-20 15:35:00,231.62,231.67,231.35,231.45,5392.0,231.62,231.67,231.35,231.45,5392.0
2019-08-20 15:40:00,231.42,231.45,231.16,231.37,9775.0,231.42,231.45,231.16,231.37,9775.0
2019-08-20 15:45:00,231.38,231.45,231.24,231.45,8103.0,231.38,231.45,231.24,231.45,8103.0
2019-08-20 15:50:00,231.45,231.49,231.2,231.29,16886.0,231.45,231.49,231.2,231.29,16886.0
2019-08-20 15:55:00,231.24,231.5,231.11,231.26,48635.0,231.24,231.5,231.11,231.26,48635.0
2019-08-21 09:30:00,232.8,232.89,231.79,232.15,9911.0,232.8,232.89,231.79,232.15,9911.0
2019-08-21 09:35:00,231.89,232.8,231.86,232.28,6499.0,231.89,232.8,231.86,232.28,6499.0
2019-08-21 09:40:00,232.28,233.16,232.28,233.01,14761.0,232.28,233.16,232.28,233.01,14761.0
2019-08-21 09:45:00,233.01,233.56,232.96,233.43,9520.0,233.01,233.56,232.96,233.43,9520.0
2019-08-21 09:50:00,233.49,233.78,233.11,233.64,14188.0,233.49,233.78,233.11,233.64,14188.0
2019-08-21 09:55:00,233.68,233.73,232.87,232.89,5552.0,233.68,233.73,232.87,232.89,5552.0
2019-08-21 10:00:00,232.88,233.67,232.76,233.57,6222.0,232.88,233.67,232.76,233.57,6222.0
2019-08-21 10:05:00,233.51,233.51,232.78,233.02,11322.0,233.51,233.51,232.78,233.02,11322.0
2019-08-21 10:10:00,233.03,233.1,232.72,232.72,7775.0,233.03,233.1,232.72,232.72,7775.0
2019-08-21 10:15:00,233.07,233.49,233.0,233.38,5813.0,233.07,233.49,233.0,233.38,5813.0
2019-08-21 10:20:00,233.45,233.45,232.89,233.01,9080.0,233.45,233.45,232.89,233.01,9080.0
2019-08-21 10:25:00,233.06,233.06,232.33,232.63,3425.0,233.06,233.06,232.33,232.63,3425.0
2019-08-21 10:30:00,232.71,232.72,232.49,232.69,1000.0,232.71,232.72,232.49,232.69,1000.0
2019-08-21 10:35:00,232.6,232.6,232.35,232.35,4345.0,232.6,232.6,232.35,232.35,4345.0
2019-08-21 10:40:00,232.21,232.28,232.08,232.14,4857.0,232.21,232.28,232.08,232.14,4857.0
2019-08-21 10:45:00,232.08,232.08,231.81,232.08,15721.0,232.08,232.08,231.81,232.08,15721.0
2019-08-21 10:50:00,232.18,232.83,232.18,232.69,10900.0,232.18,232.83,232.18,232.69,10900.0
2019-08-21 10:55:00,232.71,232.72,232.4,232.42,5676.0,232.71,232.72,232.4,232.42,5676.0
2019-08-21 11:00:00,232.53,232.74,232.38,232.7,8343.0,232.53,232.74,232.38,232.7,8343.0
2019-08-21 11:05:00,232.75,233.26,232.73,233.26,10509.0,232.75,233.26,232.73,233.26,10509.0
2019-08-21 11:10:00,233.23,233.43,233.13,233.35,5864.0,233.23,233.43,233.13,233.35,5864.0
2019-08-21 11:15:00,233.39,233.39,233.01,233.01,2499.0,233.39,233.39,233.01,233.01,2499.0
2019-08-21 11:20:00,233.11,233.4,233.11,233.39,4027.0,233.11,233.4,233.11,233.39,4027.0
2019-08-21 11:25:00,233.41,233.41,233.13,233.16,3100.0,233.41,233.41,233.13,233.16,3100.0
2019-08-21 11:30:00,233.11,233.12,232.83,232.87,3728.0,233.11,233.12,232.83,232.87,3728.0
2019-08-21 11:35:00,233.01,233.1,232.83,233.1,4996.0,233.01,233.1,232.83,233.1,4996.0
2019-08-21 11:40:00,233.25,233.26,233.18,233.25,3000.0,233.25,233.26,233.18,233.25,3000.0
2019-08-21 11:45:00,233.3,233.46,232.81,232.81,4161.0,233.3,233.46,232.81,232.81,4161.0
2019-08-21 11:50:00,232.87,233.09,232.87,233.0,1900.0,232.87,233.09,232.87,233.0,1900.0
2019-08-21 11:55:00,232.95,233.08,232.72,233.04,7637.0,232.95,233.08,232.72,233.04,7637.0
2019-08-21 12:00:00,232.93,232.93,232.25,232.29,13835.0,232.93,232.93,232.25,232.29,13835.0
2019-08-21 12:05:00,232.29,232.68,232.29,232.56,2920.0,232.29,232.68,232.29,232.56,2920.0
2019-08-21 12:10:00,232.45,232.45,232.04,232.05,3881.0,232.45,232.45,232.04,232.05,3881.0
2019-08-21 12:15:00,232.16,232.21,231.76,231.77,5125.0,232.16,232.21,231.76,231.77,5125.0
2019-08-21 12:20:00,231.75,231.99,231.66,231.99,5098.0,231.75,231.99,231.66,231.99,5098.0
2019-08-21 12:25:00,232.1,232.1,231.82,231.92,3241.0,232.1,232.1,231.82,231.92,3241.0
2019-08-21 12:30:00,231.81,232.04,231.81,231.91,3161.0,231.81,232.04,231.81,231.91,3161.0
2019-08-21 12:35:00,231.99,232.07,231.86,232.07,1750.0,231.99,232.07,231.86,232.07,1750.0
2019-08-21 12:40:00,232.1,232.1,231.9,231.92,2618.0,232.1,232.1,231.9,231.92,2618.0
2019-08-21 12:45:00,231.94,232.14,231.87,232.08,4601.0,231.94,232.14,231.87,232.08,4601.0
2019-08-21 12:50:00,232.06,232.32,232.04,232.07,4300.0,232.06,232.32,232.04,232.07,4300.0
2019-08-21 12:55:00,232.04,232.4,232.04,232.08,6391.0,232.04,232.4,232.04,232.08,6391.0
2019-08-21 13:00:00,232.09,232.22,232.04,232.05,2000.0,232.09,232.22,232.04,232.05,2000.0
2019-08-21 13:05:00,232.09,232.31,232.09,232.2,4159.0,232.09,232.31,232.09,232.2,4159.0
2019-08-21 13:10:00,232.21,232.31,231.94,232.05,3841.0,232.21,232.31,231.94,232.05,3841.0
2019-08-21 13:15:00,232.09,232.09,231.84,231.95,3517.0,232.09,232.09,231.84,231.95,3517.0
2019-08-21 13:20:00,231.97,232.29,231.97,232.24,4500.0,231.97,232.29,231.97,232.24,4500.0
2019-08-21 13:25:00,232.25,232.4,232.25,232.26,4546.0,232.25,232.4,232.25,232.26,4546.0
2019-08-21 13:30:00,232.36,232.44,231.93,231.97,5897.0,232.36,232.44,231.93,231.97,5897.0
2019-08-21 13:35:00,231.99,232.07,231.95,232.02,1120.0,231.99,232.07,231.95,232.02,1120.0
2019-08-21 13:40:00,232.08,232.21,232.0,232.07,2100.0,232.08,232.21,232.0,232.07,2100.0
2019-08-21 13:45:00,232.05,232.17,232.02,232.1,4114.0,232.05,232.17,232.02,232.1,4114.0
2019-08-21 13:50:00,232.09,232.26,232.08,232.19,1533.0,232.09,232.26,232.08,232.19,1533.0
2019-08-21 13:55:00,232.26,232.26,232.15,232.22,4787.0,232.26,232.26,232.15,232.22,4787.0
2019-08-21 14:00:00,232.15,232.22,231.5,231.93,6937.0,232.15,232.22,231.5,231.93,6937.0
2019-08-21 14:05:00,231.93,232.28,231.93,232.27,1305.0,231.93,232.28,231.93,232.27,1305.0
2019-08-21 14:10:00,232.28,232.28,232.0,232.25,4700.0,232.28,232.28,232.0,232.25,4700.0
2019-08-21 14:15:00,232.48,232.68,232.48,232.57,9208.0,232.48,232.68,232.48,232.57,9208.0
2019-08-21 14:20:00,232.8,232.9,232.61,232.66,3856.0,232.8,232.9,232.61,232.66,3856.0
2019-08-21 14:25:00,232.74,232.78,232.7,232.76,820.0,232.74,232.78,232.7,232.76,820.0
2019-08-21 14:30:00,232.75,232.8,232.66,232.66,2400.0,232.75,232.8,232.66,232.66,2400.0
2019-08-21 14:35:00,232.71,232.71,232.44,232.46,1550.0,232.71,232.71,232.44,232.46,1550.0
2019-08-21 14:40:00,232.34,232.47,232.31,232.46,2900.0,232.34,232.47,232.31,232.46,2900.0
2019-08-21 14:45:00,232.42,232.52,232.21,232.21,740.0,232.42,232.52,232.21,232.21,740.0
2019-08-21 14:50:00,232.17,232.54,232.17,232.53,2800.0,232.17,232.54,232.17,232.53,2800.0
2019-08-21 14:55:00,232.41,232.53,232.39,232.43,2980.0,232.41,232.53,232.39,232.43,2980.0
2019-08-21 15:00:00,232.43,232.61,232.43,232.47,2099.0,232.43,232.61,232.43,232.47,2099.0
2019-08-21 15:05:00,232.47,232.74,232.31,232.69,5546.0,232.47,232.74,232.31,232.69,5546.0
2019-08-21 15:10:00,232.72,232.86,232.7,232.75,4606.0,232.72,232.86,232.7,232.75,4606.0
2019-08-21 15:15:00,232.79,232.95,232.71,232.92,5820.0,232.79,232.95,232.71,232.92,5820.0
2019-08-21 15:20:00,232.88,232.9,232.71,232.78,2315.0,232.88,232.9,232.71,232.78,2315.0
2019-08-21 15:25:00,232.75,232.85,232.63,232.69,6083.0,232.75,232.85,232.63,232.69,6083.0
2019-08-21 15:30:00,232.7,233.05,232.7,233.05,5150.0,232.7,233.05,232.7,233.05,5150.0
2019-08-21 15:35:00,233.02,233.02,232.81,232.81,7253.0,233.02,233.02,232.81,232.81,7253.0
2019-08-21 15:40:00,232.85,232.91,232.65,232.89,8123.0,232.85,232.91,232.65,232.89,8123.0
2019-08-21 15:45:00,232.84,232.89,232.66,232.84,7861.0,232.84,232.89,232.66,232.84,7861.0
2019-08-21 15:50:00,232.87,233.0,232.64,232.78,10399.0,232.87,233.0,232.64,232.78,10399.0
2019-08-21 15:55:00,232.84,233.25,232.83,233.21,37506.0,232.84,233.25,232.83,233.21,37506.0
2019-08-22 09:30:00,233.42,233.42,232.43,233.22,7165.0,233.42,233.42,232.43,233.22,7165.0
2019-08-22 09:35:00,233.2,233.56,232.66,232.99,6563.0,233.2,233.56,232.66,232.99,6563.0
2019-08-22 09:40:00,233.08,233.6,233.06,233.44,11497.0,233.08,233.6,233.06,233.44,11497.0
2019-08-22 09:45:00,233.15,233.19,232.9,232.93,1010.0,233.15,233.19,232.9,232.93,1010.0
2019-08-22 09:50:00,232.79,232.92,232.67,232.74,1200.0,232.79,232.92,232.67,232.74,1200.0
2019-08-22 09:55:00,232.79,232.79,232.7,232.74,1798.0,232.79,232.79,232.7,232.74,1798.0
2019-08-22 10:00:00,232.61,232.61,232.2,232.56,9326.0,232.61,232.61,232.2,232.56,9326.0
2019-08-22 10:05:00,232.44,232.44,231.85,231.93,10785.0,232.44,232.44,231.85,231.93,10785.0
2019-08-22 10:10:00,231.87,231.9,231.67,231.76,4160.0,231.87,231.9,231.67,231.76,4160.0
2019-08-22 10:15:00,231.85,231.85,231.37,231.37,1805.0,231.85,231.85,231.37,231.37,1805.0
2019-08-22 10:20:00,231.31,231.32,231.14,231.16,5138.0,231.31,231.32,231.14,231.16,5138.0
2019-08-22 10:25:00,231.27,231.27,230.48,230.68,4663.0,231.27,231.27,230.48,230.68,4663.0
2019-08-22 10:30:00,230.62,230.68,230.21,230.31,11529.0,230.62,230.68,230.21,230.31,11529.0
2019-08-22 10:35:00,230.44,230.52,229.53,230.26,13691.0,230.44,230.52,229.53,230.26,13691.0
2019-08-22 10:40:00,230.49,230.75,230.32,230.4,6343.0,230.49,230.75,230.32,230.4,6343.0
2019-08-22 10:45:00,230.5,231.0,230.5,231.0,6747.0,230.5,231.0,230.5,231.0,6747.0
2019-08-22 10:50:00,231.01,231.04,230.53,230.58,6858.0,231.01,231.04,230.53,230.58,6858.0
2019-08-22 10:55:00,230.63,230.92,230.63,230.7,2805.0,230.63,230.92,230.63,230.7,2805.0
2019-08-22 11:00:00,230.99,231.2,230.89,231.0,2623.0,230.99,231.2,230.89,231.0,2623.0
2019-08-22 11:05:00,231.05,231.92,231.04,231.76,2455.0,231.05,231.92,231.04,231.76,2455.0
2019-08-22 11:10:00,231.79,231.79,231.52,231.53,1341.0,231.79,231.79,231.52,231.53,1341.0
2019-08-22 11:15:00,231.54,231.58,231.37,231.58,2626.0,231.54,231.58,231.37,231.58,2626.0
2019-08-22 11:20:00,231.48,231.73,231.46,231.69,2854.0,231.48,231.73,231.46,231.69,2854.0
2019-08-22 11:25:00,231.63,231.75,231.1,231.1,5223.0,231.63,231.75,231.1,231.1,5223.0
2019-08-22 11:30:00,231.15,231.44,231.07,231.38,5110.0,231.15,231.44,231.07,231.38,5110.0
2019-08-22 11:35:00,231.45,231.61,231.34,231.38,2150.0,231.45,231.61,231.34,231.38,2150.0
2019-08-22 11:40:00,231.3,231.48,231.21,231.38,1411.0,231.3,231.48,231.21,231.38,1411.0
2019-08-22 11:45:00,231.41,231.44,231.05,231.38,3234.0,231.41,231.44,231.05,231.38,3234.0
2019-08-22 11:50:00,231.59,231.63,231.49,231.55,2000.0,231.59,231.63,231.49,231.55,2000.0
2019-08-22 11:55:00,231.51,231.51,231.05,231.25,3400.0,231.51,231.51,231.05,231.25,3400.0
2019-08-22 12:00:00,231.24,231.43,231.23,231.42,800.0,231.24,231.43,231.23,231.42,800.0
2019-08-22 12:05:00,231.35,231.84,231.35,231.84,5847.0,231.35,231.84,231.35,231.84,5847.0
2019-08-22 12:10:00,231.81,232.07,231.81,232.06,12112.0,231.81,232.07,231.81,232.06,12112.0
2019-08-22 12:15:00,232.11,232.47,232.11,232.39,3499.0,232.11,232.47,232.11,232.39,3499.0
2019-08-22 12:20:00,232.47,232.5,232.17,232.17,3517.0,232.47,232.5,232.17,232.17,3517.0
2019-08-22 12:25:00,232.21,232.33,232.13,232.31,1000.0,232.21,232.33,232.13,232.31,1000.0
2019-08-22 12:30:00,232.29,232.44,232.16,232.26,5116.0,232.29,232.44,232.16,232.26,5116.0
2019-08-22 12:35:00,232.31,232.32,231.91,232.03,7451.0,232.31,232.32,231.91,232.03,7451.0
2019-08-22 12:40:00,231.98,232.19,231.88,232.19,4800.0,231.98,232.19,231.88,232.19,4800.0
2019-08-22 12:45:00,232.15,232.21,232.06,232.06,1500.0,232.15,232.21,232.06,232.06,1500.0
2019-08-22 12:50:00,232.09,232.11,231.97,231.98,2740.0,232.09,232.11,231.97,231.98,2740.0
2019-08-22 12:55:00,231.84,231.84,231.58,231.63,1600.0,231.84,231.84,231.58,231.63,1600.0
2019-08-22 13:00:00,231.73,232.05,231.65,232.05,5405.0,231.73,232.05,231.65,232.05,5405.0
2019-08-22 13:05:00,232.01,232.24,232.01,232.24,4841.0,232.01,232.24,232.01,232.24,4841.0
2019-08-22 13:10:00,232.18,232.32,232.18,232.28,2000.0,232.18,232.32,232.18,232.28,2000.0
2019-08-22 13:15:00,232.39,232.56,232.39,232.39,3382.0,232.39,232.56,232.39,232.39,3382.0
2019-08-22 13:20:00,232.66,232.79,232.59,232.79,3397.0,232.66,232.79,232.59,232.79,3397.0
2019-08-22 13:25:00,232.78,232.95,232.73,232.73,2850.0,232.78,232.95,232.73,232.73,2850.0
2019-08-22 13:30:00,232.79,232.86,232.78,232.78,1626.0,232.79,232.86,232.78,232.78,1626.0
2019-08-22 13:35:00,232.75,232.87,232.67,232.87,1348.0,232.75,232.87,232.67,232.87,1348.0
2019-08-22 13:40:00,232.83,232.88,232.58,232.58,2728.0,232.83,232.88,232.58,232.58,2728.0
2019-08-22 13:45:00,232.63,232.71,232.36,232.52,2800.0,232.63,232.71,232.36,232.52,2800.0
2019-08-22 13:50:00,232.43,232.62,232.42,232.56,1200.0,232.43,232.62,232.42,232.56,1200.0
2019-08-22 13:55:00,232.65,232.67,232.58,232.65,1300.0,232.65,232.67,232.58,232.65,1300.0
2019-08-22 14:00:00,232.6,232.82,232.55,232.72,2997.0,232.6,232.82,232.55,232.72,2997.0
2019-08-22 14:05:00,232.75,232.85,232.71,232.71,1600.0,232.75,232.85,232.71,232.71,1600.0
2019-08-22 14:10:00,232.57,232.94,232.55,232.82,5559.0,232.57,232.94,232.55,232.82,5559.0
2019-08-22 14:15:00,232.87,233.1,232.81,233.09,3729.0,232.87,233.1,232.81,233.09,3729.0
2019-08-22 14:20:00,233.01,233.04,232.95,232.99,1148.0,233.01,233.04,232.95,232.99,1148.0
2019-08-22 14:25:00,233.08,233.08,232.67,232.72,1716.0,233.08,233.08,232.67,232.72,1716.0
2019-08-22 14:30:00,232.72,232.78,232.67,232.67,825.0,232.72,232.78,232.67,232.67,825.0
2019-08-22 14:35:00,232.58,232.7,232.57,232.57,2319.0,232.58,232.7,232.57,232.57,2319.0
2019-08-22 14:40:00,232.58,232.77,232.55,232.69,2460.0,232.58,232.77,232.55,232.69,2460.0
2019-08-22 14:45:00,232.87,233.2,232.86,233.06,8626.0,232.87,233.2,232.86,233.06,8626.0
2019-08-22 14:50:00,232.98,232.98,232.8,232.88,1600.0,232.98,232.98,232.8,232.88,1600.0
2019-08-22 14:55:00,232.74,232.9,232.69,232.81,2919.0,232.74,232.9,232.69,232.81,2919.0
2019-08-22 15:00:00,232.91,232.92,232.67,232.79,2652.0,232.91,232.92,232.67,232.79,2652.0
2019-08-22 15:05:00,232.76,233.02,232.75,233.02,6173.0,232.76,233.02,232.75,233.02,6173.0
2019-08-22 15:10:00,232.86,232.9,232.59,232.64,1801.0,232.86,232.9,232.59,232.64,1801.0
2019-08-22 15:15:00,232.7,232.76,232.56,232.69,1957.0,232.7,232.76,232.56,232.69,1957.0
2019-08-22 15:20:00,232.65,232.78,232.65,232.7,1944.0,232.65,232.78,232.65,232.7,1944.0
2019-08-22 15:25:00,232.79,232.79,232.57,232.72,1600.0,232.79,232.79,232.57,232.72,1600.0
2019-08-22 15:30:00,232.77,232.79,232.6,232.6,2600.0,232.77,232.79,232.6,232.6,2600.0
2019-08-22 15:35:00,232.59,232.81,232.55,232.78,3795.0,232.59,232.81,232.55,232.78,3795.0
2019-08-22 15:40:00,232.77,232.89,232.69,232.69,3412.0,232.77,232.89,232.69,232.69,3412.0
2019-08-22 15:45:00,232.69,232.76,232.6,232.71,7175.0,232.69,232.76,232.6,232.71,7175.0
2019-08-22 15:50:00,232.78,233.15,232.69,233.13,12715.0,232.78,233.15,232.69,233.13,12715.0
2019-08-22 15:55:00,233.07,233.08,232.03,232.18,47816.0,233.07,233.08,232.03,232.18,47816.0
2019-08-23 09:30:00,231.26,231.87,230.03,230.03,9535.0,231.26,231.87,230.03,230.03,9535.0
2019-08-23 09:35:00,230.01,230.61,230.01,230.51,1726.0,230.01,230.61,230.01,230.51,1726.0
2019-08-23 09:40:00,230.78,231.27,230.69,230.91,3800.0,230.78,231.27,230.69,230.91,3800.0
2019-08-23 09:45:00,230.68,230.68,229.51,229.65,11889.0,230.68,230.68,229.51,229.65,11889.0
2019-08-23 09:50:00,229.62,230.22,229.49,229.83,5354.0,229.62,230.22,229.49,229.83,5354.0
2019-08-23 09:55:00,230.18,230.5,230.0,230.42,3115.0,230.18,230.5,230.0,230.42,3115.0
2019-08-23 10:00:00,230.31,231.47,230.05,231.35,4658.0,230.31,231.47,230.05,231.35,4658.0
2019-08-23 10:05:00,231.17,231.4,230.94,230.94,4285.0,231.17,231.4,230.94,230.94,4285.0
2019-08-23 10:10:00,230.85,231.01,230.01,230.91,3900.0,230.85,231.01,230.01,230.91,3900.0
2019-08-23 10:15:00,231.43,231.43,230.99,231.05,4395.0,231.43,231.43,230.99,231.05,4395.0
2019-08-23 10:20:00,231.24,231.53,231.05,231.19,5621.0,231.24,231.53,231.05,231.19,5621.0
2019-08-23 10:25:00,231.17,231.17,230.52,230.55,2875.0,231.17,231.17,230.52,230.55,2875.0
2019-08-23 10:30:00,230.59,231.0,230.57,230.86,4770.0,230.59,231.0,230.57,230.86,4770.0
2019-08-23 10:35:00,230.79,231.4,230.72,231.15,10382.0,230.79,231.4,230.72,231.15,10382.0
2019-08-23 10:40:00,231.22,231.36,230.81,230.81,7965.0,231.22,231.36,230.81,230.81,7965.0
2019-08-23 10:45:00,230.96,231.05,230.52,230.54,2300.0,230.96,231.05,230.52,230.54,2300.0
2019-08-23 10:50:00,230.63,231.01,230.56,230.92,4300.0,230.63,231.01,230.56,230.92,4300.0
2019-08-23 10:55:00,230.92,230.92,230.17,230.17,9789.0,230.92,230.92,230.17,230.17,9789.0
2019-08-23 11:00:00,230.34,230.34,228.0,228.44,15220.0,230.34,230.34,228.0,228.44,15220.0
2019-08-23 11:05:00,228.1,228.62,227.97,228.0,23372.0,228.1,228.62,227.97,228.0,23372.0
2019-08-23 11:10:00,228.0,228.75,228.0,228.75,6900.0,228.0,228.75,228.0,228.75,6900.0
2019-08-23 11:15:00,228.35,229.15,228.19,229.15,8859.0,228.35,229.15,228.19,229.15,8859.0
2019-08-23 11:20:00,228.92,229.08,228.2,228.5,3625.0,228.92,229.08,228.2,228.5,3625.0
2019-08-23 11:25:00,228.39,228.65,228.28,228.4,4535.0,228.39,228.65,228.28,228.4,4535.0
2019-08-23 11:30:00,228.33,228.45,228.12,228.18,5462.0,228.33,228.45,228.12,228.18,5462.0
2019-08-23 11:35:00,228.18,228.4,227.97,228.4,7999.0,228.18,228.4,227.97,228.4,7999.0
2019-08-23 11:40:00,228.38,228.45,227.98,228.14,6638.0,228.38,228.45,227.98,228.14,6638.0
2019-08-23 11:45:00,228.24,228.36,227.9,228.26,7300.0,228.24,228.36,227.9,228.26,7300.0
2019-08-23 11:50:00,228.33,228.54,228.11,228.37,5819.0,228.33,228.54,228.11,228.37,5819.0
2019-08-23 11:55:00,228.43,228.55,228.18,228.46,7801.0,228.43,228.55,228.18,228.46,7801.0
2019-08-23 12:00:00,228.33,228.85,228.27,228.62,6960.0,228.33,228.85,228.27,228.62,6960.0
2019-08-23 12:05:00,228.75,228.82,228.37,228.82,2435.0,228.75,228.82,228.37,228.82,2435.0
2019-08-23 12:10:00,228.9,229.09,228.52,229.08,6444.0,228.9,229.09,228.52,229.08,6444.0
2019-08-23 12:15:00,229.07,229.69,229.05,229.38,8275.0,229.07,229.69,229.05,229.38,8275.0
2019-08-23 12:20:00,229.45,229.45,228.91,229.01,3400.0,229.45,229.45,228.91,229.01,3400.0
2019-08-23 12:25:00,228.9,229.15,228.85,229.1,2700.0,228.9,229.15,228.85,229.1,2700.0
2019-08-23 12:30:00,229.15,229.58,229.03,229.58,3257.0,229.15,229.58,229.03,229.58,3257.0
2019-08-23 12:35:00,229.61,229.66,229.24,229.25,5746.0,229.61,229.66,229.24,229.25,5746.0
2019-08-23 12:40:00,229.29,229.42,229.1,229.1,3400.0,229.29,229.42,229.1,229.1,3400.0
2019-08-23 12:45:00,228.99,229.06,228.46,228.46,4000.0,228.99,229.06,228.46,228.46,4000.0
2019-08-23 12:50:00,228.46,228.52,227.95,227.97,8135.0,228.46,228.52,227.95,227.97,8135.0
2019-08-23 12:55:00,227.97,228.32,227.96,228.04,6060.0,227.97,228.32,227.96,228.04,6060.0
2019-08-23 13:00:00,228.0,228.23,227.93,228.0,4000.0,228.0,228.23,227.93,228.0,4000.0
2019-08-23 13:05:00,227.99,228.21,227.9,228.03,6600.0,227.99,228.21,227.9,228.03,6600.0
2019-08-23 13:10:00,228.04,228.7,227.95,228.58,5239.0,228.04,228.7,227.95,228.58,5239.0
2019-08-23 13:15:00,228.53,228.53,228.04,228.07,2988.0,228.53,228.53,228.04,228.07,2988.0
2019-08-23 13:20:00,228.0,228.13,227.61,227.61,24675.0,228.0,228.13,227.61,227.61,24675.0
2019-08-23 13:25:00,227.65,227.95,227.52,227.91,5283.0,227.65,227.95,227.52,227.91,5283.0
2019-08-23 13:30:00,227.93,227.99,227.7,227.99,2205.0,227.93,227.99,227.7,227.99,2205.0
2019-08-23 13:35:00,228.07,228.09,227.79,227.97,3286.0,228.07,228.09,227.79,227.97,3286.0
2019-08-23 13:40:00,227.87,228.05,227.72,227.91,4700.0,227.87,228.05,227.72,227.91,4700.0
2019-08-23 13:45:00,227.75,228.22,227.75,228.0,6510.0,227.75,228.22,227.75,228.0,6510.0
2019-08-23 13:50:00,228.0,228.22,227.94,228.22,6892.0,228.0,228.22,227.94,228.22,6892.0
2019-08-23 13:55:00,228.18,228.22,227.91,228.18,6340.0,228.18,228.22,227.91,228.18,6340.0
2019-08-23 14:00:00,228.24,228.24,227.9,228.2,31332.0,228.24,228.24,227.9,228.2,31332.0
2019-08-23 14:05:00,228.16,228.24,227.99,228.06,4954.0,228.16,228.24,227.99,228.06,4954.0
2019-08-23 14:10:00,227.99,228.01,227.5,227.56,7551.0,227.99,228.01,227.5,227.56,7551.0
2019-08-23 14:15:00,227.59,227.67,227.5,227.59,5200.0,227.59,227.67,227.5,227.59,5200.0
2019-08-23 14:20:00,227.69,227.8,227.58,227.8,2300.0,227.69,227.8,227.58,227.8,2300.0
2019-08-23 14:25:00,227.89,227.9,227.36,227.37,6331.0,227.89,227.9,227.36,227.37,6331.0
2019-08-23 14:30:00,227.41,227.54,227.15,227.29,6568.0,227.41,227.54,227.15,227.29,6568.0
2019-08-23 14:35:00,227.22,227.24,226.95,226.95,3653.0,227.22,227.24,226.95,226.95,3653.0
2019-08-23 14:40:00,227.07,227.12,226.89,226.89,2839.0,227.07,227.12,226.89,226.89,2839.0
2019-08-23 14:45:00,226.99,226.99,226.56,226.69,10309.0,226.99,226.99,226.56,226.69,10309.0
2019-08-23 14:50:00,226.6,226.79,226.43,226.7,8719.0,226.6,226.79,226.43,226.7,8719.0
2019-08-23 14:55:00,226.69,227.12,226.66,227.09,4810.0,226.69,227.12,226.66,227.09,4810.0
2019-08-23 15:00:00,227.09,227.18,226.7,227.01,3700.0,227.09,227.18,226.7,227.01,3700.0
2019-08-23 15:05:00,226.98,227.22,226.94,226.94,5840.0,226.98,227.22,226.94,226.94,5840.0
2019-08-23 15:10:00,226.97,227.02,226.39,226.58,3935.0,226.97,227.02,226.39,226.58,3935.0
2019-08-23 15:15:00,226.54,227.12,226.49,227.02,6803.0,226.54,227.12,226.49,227.02,6803.0
2019-08-23 15:20:00,227.03,227.18,226.87,226.96,3700.0,227.03,227.18,226.87,226.96,3700.0
2019-08-23 15:25:00,226.91,226.94,226.56,226.73,8044.0,226.91,226.94,226.56,226.73,8044.0
2019-08-23 15:30:00,226.69,226.74,226.44,226.53,4400.0,226.69,226.74,226.44,226.53,4400.0
2019-08-23 15:35:00,226.54,226.6,226.33,226.6,5786.0,226.54,226.6,226.33,226.6,5786.0
2019-08-23 15:40:00,226.64,226.72,226.38,226.55,11041.0,226.64,226.72,226.38,226.55,11041.0
2019-08-23 15:45:00,226.57,226.84,226.31,226.35,9499.0,226.57,226.84,226.31,226.35,9499.0
2019-08-23 15:50:00,226.27,226.35,225.4,225.4,14941.0,226.27,226.35,225.4,225.4,14941.0
2019-08-23 15:55:00,225.37,225.96,225.1,225.9,70032.0,225.37,225.96,225.1,225.9,70032.0
2019-08-26 09:30:00,227.43,227.99,226.86,227.67,14802.0,227.43,227.99,226.86,227.67,14802.0
2019-08-26 09:35:00,227.56,227.75,226.63,227.12,6249.0,227.56,227.75,226.63,227.12,6249.0
2019-08-26 09:40:00,227.05,227.24,226.65,226.74,9097.0,227.05,227.24,226.65,226.74,9097.0
2019-08-26 09:45:00,226.83,226.83,225.76,225.91,7421.0,226.83,226.83,225.76,225.91,7421.0
2019-08-26 09:50:00,226.04,226.31,225.87,226.03,7146.0,226.04,226.31,225.87,226.03,7146.0
2019-08-26 09:55:00,226.12,226.15,225.7,225.89,3526.0,226.12,226.15,225.7,225.89,3526.0
2019-08-26 10:00:00,225.91,226.06,225.75,225.8,3392.0,225.91,226.06,225.75,225.8,3392.0
2019-08-26 10:05:00,225.76,225.76,224.78,224.78,14604.0,225.76,225.76,224.78,224.78,14604.0
2019-08-26 10:10:00,224.62,225.15,224.62,225.15,4584.0,224.62,225.15,224.62,225.15,4584.0
2019-08-26 10:15:00,225.09,225.23,224.53,224.84,6763.0,225.09,225.23,224.53,224.84,6763.0
2019-08-26 10:20:00,224.99,225.97,224.94,225.8,9725.0,224.99,225.97,224.94,225.8,9725.0
2019-08-26 10:25:00,225.83,226.06,225.41,225.79,4422.0,225.83,226.06,225.41,225.79,4422.0
2019-08-26 10:30:00,225.62,226.13,225.5,225.88,5050.0,225.62,226.13,225.5,225.88,5050.0
2019-08-26 10:35:00,225.93,226.0,224.98,225.13,4686.0,225.93,226.0,224.98,225.13,4686.0
2019-08-26 10:40:00,225.15,225.36,225.03,225.35,2807.0,225.15,225.36,225.03,225.35,2807.0
2019-08-26 10:45:00,225.1,225.75,225.1,225.5,7383.0,225.1,225.75,225.1,225.5,7383.0
2019-08-26 10:50:00,225.46,225.55,225.1,225.32,3142.0,225.46,225.55,225.1,225.32,3142.0
2019-08-26 10:55:00,225.09,225.21,224.85,225.0,7319.0,225.09,225.21,224.85,225.0,7319.0
2019-08-26 11:00:00,224.92,225.09,224.85,224.86,18853.0,224.92,225.09,224.85,224.86,18853.0
2019-08-26 11:05:00,224.94,225.06,224.85,225.05,10626.0,224.94,225.06,224.85,225.05,10626.0
2019-08-26 11:10:00,225.07,225.55,224.87,225.13,12188.0,225.07,225.55,224.87,225.13,12188.0
2019-08-26 11:15:00,225.08,225.14,224.77,224.86,6745.0,225.08,225.14,224.77,224.86,6745.0
2019-08-26 11:20:00,224.91,225.15,224.91,225.03,3385.0,224.91,225.15,224.91,225.03,3385.0
2019-08-26 11:25:00,225.09,225.31,225.01,225.13,9412.0,225.09,225.31,225.01,225.13,9412.0
2019-08-26 11:30:00,225.31,225.31,224.86,224.94,8408.0,225.31,225.31,224.86,224.94,8408.0
2019-08-26 11:35:00,224.89,225.14,224.87,224.98,5893.0,224.89,225.14,224.87,224.98,5893.0
2019-08-26 11:40:00,224.98,224.98,224.64,224.64,2500.0,224.98,224.98,224.64,224.64,2500.0
2019-08-26 11:45:00,224.73,224.73,224.48,224.67,4162.0,224.73,224.73,224.48,224.67,4162.0
2019-08-26 11:50:00,224.66,224.69,224.4,224.41,4733.0,224.66,224.69,224.4,224.41,4733.0
2019-08-26 11:55:00,224.4,224.69,224.35,224.41,5377.0,224.4,224.69,224.35,224.41,5377.0
2019-08-26 12:00:00,224.4,224.4,224.15,224.25,3300.0,224.4,224.4,224.15,224.25,3300.0
2019-08-26 12:05:00,224.33,224.76,224.3,224.71,2608.0,224.33,224.76,224.3,224.71,2608.0
2019-08-26 12:10:00,224.66,224.73,224.46,224.48,2924.0,224.66,224.73,224.46,224.48,2924.0
2019-08-26 12:15:00,224.41,224.54,224.33,224.33,4506.0,224.41,224.54,224.33,224.33,4506.0
2019-08-26 12:20:00,224.32,224.85,224.32,224.85,2600.0,224.32,224.85,224.32,224.85,2600.0
2019-08-26 12:25:00,224.86,224.88,224.33,224.42,6266.0,224.86,224.88,224.33,224.42,6266.0
2019-08-26 12:30:00,224.42,224.46,224.02,224.11,9581.0,224.42,224.46,224.02,224.11,9581.0
2019-08-26 12:35:00,224.12,224.17,224.07,224.12,4140.0,224.12,224.17,224.07,224.12,4140.0
2019-08-26 12:40:00,224.09,224.16,223.82,223.96,5312.0,224.09,224.16,223.82,223.96,5312.0
2019-08-26 12:45:00,223.94,224.0,223.86,223.89,2570.0,223.94,224.0,223.86,223.89,2570.0
2019-08-26 12:50:00,223.84,223.94,223.68,223.94,3100.0,223.84,223.94,223.68,223.94,3100.0
2019-08-26 12:55:00,223.96,224.02,223.66,223.72,4850.0,223.96,224.02,223.66,223.72,4850.0
2019-08-26 13:00:00,223.69,224.01,223.68,224.0,4116.0,223.69,224.01,223.68,224.0,4116.0
2019-08-26 13:05:00,224.0,224.14,223.86,224.14,7022.0,224.0,224.14,223.86,224.14,7022.0
2019-08-26 13:10:00,224.1,224.12,223.78,223.79,5252.0,224.1,224.12,223.78,223.79,5252.0
2019-08-26 13:15:00,223.79,223.89,223.57,223.68,4935.0,223.79,223.89,223.57,223.68,4935.0
2019-08-26 13:20:00,223.58,223.69,223.56,223.67,2849.0,223.58,223.69,223.56,223.67,2849.0
2019-08-26 13:25:00,223.71,223.85,223.68,223.82,5815.0,223.71,223.85,223.68,223.82,5815.0
2019-08-26 13:30:00,223.69,223.85,223.61,223.66,4200.0,223.69,223.85,223.61,223.66,4200.0
2019-08-26 13:35:00,223.67,223.8,223.55,223.63,12989.0,223.67,223.8,223.55,223.63,12989.0
2019-08-26 13:40:00,223.63,223.69,223.55,223.66,2413.0,223.63,223.69,223.55,223.66,2413.0
2019-08-26 13:45:00,223.66,223.76,223.57,223.76,5095.0,223.66,223.76,223.57,223.76,5095.0
2019-08-26 13:50:00,223.8,223.85,223.7,223.83,2778.0,223.8,223.85,223.7,223.83,2778.0
2019-08-26 13:55:00,223.75,223.93,223.69,223.9,4781.0,223.75,223.93,223.69,223.9,4781.0
2019-08-26 14:00:00,223.93,223.99,223.3,223.3,5990.0,223.93,223.99,223.3,223.3,5990.0
2019-08-26 14:05:00,223.32,223.41,223.23,223.31,4499.0,223.32,223.41,223.23,223.31,4499.0
2019-08-26 14:10:00,223.33,223.33,223.17,223.2,8817.0,223.33,223.33,223.17,223.2,8817.0
2019-08-26 14:15:00,223.25,223.3,223.18,223.24,7946.0,223.25,223.3,223.18,223.24,7946.0
2019-08-26 14:20:00,223.21,223.21,222.95,223.01,7646.0,223.21,223.21,222.95,223.01,7646.0
2019-08-26 14:25:00,223.03,223.08,222.96,222.99,4468.0,223.03,223.08,222.96,222.99,4468.0
2019-08-26 14:30:00,222.96,223.36,222.96,223.36,5988.0,222.96,223.36,222.96,223.36,5988.0
2019-08-26 14:35:00,223.32,223.43,223.26,223.34,1708.0,223.32,223.43,223.26,223.34,1708.0
2019-08-26 14:40:00,223.31,223.41,223.23,223.37,4100.0,223.31,223.41,223.23,223.37,4100.0
2019-08-26 14:45:00,223.4,223.5,223.31,223.39,3281.0,223.4,223.5,223.31,223.39,3281.0
2019-08-26 14:50:00,223.43,223.54,223.19,223.28,3850.0,223.43,223.54,223.19,223.28,3850.0
2019-08-26 14:55:00,223.31,223.61,223.14,223.46,7844.0,223.31,223.61,223.14,223.46,7844.0
2019-08-26 15:00:00,223.47,223.8,223.39,223.42,3710.0,223.47,223.8,223.39,223.42,3710.0
2019-08-26 15:05:00,223.43,223.47,223.19,223.22,6303.0,223.43,223.47,223.19,223.22,6303.0
2019-08-26 15:10:00,223.15,223.44,223.07,223.4,11338.0,223.15,223.44,223.07,223.4,11338.0
2019-08-26 15:15:00,223.44,223.64,223.36,223.47,6612.0,223.44,223.64,223.36,223.47,6612.0
2019-08-26 15:20:00,223.51,223.61,223.39,223.5,5463.0,223.51,223.61,223.39,223.5,5463.0
2019-08-26 15:25:00,223.4,223.45,223.35,223.41,2763.0,223.4,223.45,223.35,223.41,2763.0
2019-08-26 15:30:00,223.45,223.64,223.3,223.32,8701.0,223.45,223.64,223.3,223.32,8701.0
2019-08-26 15:35:00,223.34,223.43,223.26,223.3,7383.0,223.34,223.43,223.26,223.3,7383.0
2019-08-26 15:40:00,223.26,223.44,223.24,223.33,7266.0,223.26,223.44,223.24,223.33,7266.0
2019-08-26 15:45:00,223.37,223.49,223.27,223.28,10168.0,223.37,223.49,223.27,223.28,10168.0
2019-08-26 15:50:00,223.31,223.73,223.3,223.61,20090.0,223.31,223.73,223.3,223.61,20090.0
2019-08-26 15:55:00,223.68,223.82,223.43,223.7,40139.0,223.68,223.82,223.43,223.7,40139.0
2019-08-27 09:30:00,225.0,225.0,224.52,224.71,11354.0,225.0,225.0,224.52,224.71,11354.0
2019-08-27 09:35:00,224.74,225.64,224.7,225.54,4264.0,224.74,225.64,224.7,225.54,4264.0
2019-08-27 09:40:00,225.23,225.34,224.37,224.38,5650.0,225.23,225.34,224.37,224.38,5650.0
2019-08-27 09:45:00,224.43,224.83,224.4,224.83,4208.0,224.43,224.83,224.4,224.83,4208.0
2019-08-27 09:50:00,224.64,224.73,224.1,224.12,6825.0,224.64,224.73,224.1,224.12,6825.0
2019-08-27 09:55:00,224.02,224.16,223.9,224.06,2355.0,224.02,224.16,223.9,224.06,2355.0
2019-08-27 10:00:00,224.22,224.69,224.15,224.54,4668.0,224.22,224.69,224.15,224.54,4668.0
2019-08-27 10:05:00,224.42,224.54,223.81,224.15,4172.0,224.42,224.54,223.81,224.15,4172.0
2019-08-27 10:10:00,224.2,224.33,223.5,223.64,5613.0,224.2,224.33,223.5,223.64,5613.0
2019-08-27 10:15:00,223.69,223.96,223.61,223.92,3100.0,223.69,223.96,223.61,223.92,3100.0
2019-08-27 10:20:00,223.9,224.07,223.78,223.86,6949.0,223.9,224.07,223.78,223.86,6949.0
2019-08-27 10:25:00,223.84,224.11,223.84,224.07,2541.0,223.84,224.11,223.84,224.07,2541.0
2019-08-27 10:30:00,224.13,224.28,224.13,224.25,2950.0,224.13,224.28,224.13,224.25,2950.0
2019-08-27 10:35:00,224.19,224.26,224.03,224.16,4138.0,224.19,224.26,224.03,224.16,4138.0
2019-08-27 10:40:00,224.19,224.25,223.78,224.07,3336.0,224.19,224.25,223.78,224.07,3336.0
2019-08-27 10:45:00,224.13,224.13,223.89,223.98,2223.0,224.13,224.13,223.89,223.98,2223.0
2019-08-27 10:50:00,223.88,223.94,223.52,223.59,3421.0,223.88,223.94,223.52,223.59,3421.0
2019-08-27 10:55:00,223.51,223.57,223.06,223.06,11769.0,223.51,223.57,223.06,223.06,11769.0
2019-08-27 11:00:00,223.0,223.29,222.83,223.09,7857.0,223.0,223.29,222.83,223.09,7857.0
2019-08-27 11:05:00,222.94,223.18,222.9,222.94,5285.0,222.94,223.18,222.9,222.94,5285.0
2019-08-27 11:10:00,223.08,223.08,222.74,222.8,6399.0,223.08,223.08,222.74,222.8,6399.0
2019-08-27 11:15:00,222.9,223.08,222.22,222.22,7605.0,222.9,223.08,222.22,222.22,7605.0
2019-08-27 11:20:00,222.15,222.54,222.15,222.36,4702.0,222.15,222.54,222.15,222.36,4702.0
2019-08-27 11:25:00,222.36,222.36,222.12,222.28,4223.0,222.36,222.36,222.12,222.28,4223.0
2019-08-27 11:30:00,222.42,222.56,222.2,222.3,4773.0,222.42,222.56,222.2,222.3,4773.0
2019-08-27 11:35:00,222.28,222.54,222.28,222.46,2898.0,222.28,222.54,222.28,222.46,2898.0
2019-08-27 11:40:00,222.41,222.44,222.16,222.22,9065.0,222.41,222.44,222.16,222.22,9065.0
2019-08-27 11:45:00,222.35,222.35,222.02,222.25,4839.0,222.35,222.35,222.02,222.25,4839.0
2019-08-27 11:50:00,222.25,222.38,222.21,222.37,3000.0,222.25,222.38,222.21,222.37,3000.0
2019-08-27 11:55:00,222.49,222.49,221.75,221.89,8825.0,222.49,222.49,221.75,221.89,8825.0
2019-08-27 12:00:00,221.89,222.23,221.78,221.78,3952.0,221.89,222.23,221.78,221.78,3952.0
2019-08-27 12:05:00,221.81,221.85,221.25,221.26,12144.0,221.81,221.85,221.25,221.26,12144.0
2019-08-27 12:10:00,221.29,221.29,220.94,220.96,21840.0,221.29,221.29,220.94,220.96,21840.0
2019-08-27 12:15:00,221.01,221.08,220.9,220.93,10874.0,221.01,221.08,220.9,220.93,10874.0
2019-08-27 12:20:00,220.97,221.31,220.93,221.2,16976.0,220.97,221.31,220.93,221.2,16976.0
2019-08-27 12:25:00,221.18,221.57,221.03,221.03,16009.0,221.18,221.57,221.03,221.03,16009.0
2019-08-27 12:30:00,221.03,221.27,220.9,220.92,6387.0,221.03,221.27,220.9,220.92,6387.0
2019-08-27 12:35:00,220.95,221.02,220.71,220.96,5200.0,220.95,221.02,220.71,220.96,5200.0
2019-08-27 12:40:00,220.93,221.13,220.55,220.73,6966.0,220.93,221.13,220.55,220.73,6966.0
2019-08-27 12:45:00,220.71,221.02,220.71,221.02,1700.0,220.71,221.02,220.71,221.02,1700.0
2019-08-27 12:50:00,220.87,220.9,220.32,220.51,3058.0,220.87,220.9,220.32,220.51,3058.0
2019-08-27 12:55:00,220.51,220.52,220.39,220.48,4486.0,220.51,220.52,220.39,220.48,4486.0
2019-08-27 13:00:00,220.51,220.75,220.36,220.61,3850.0,220.51,220.75,220.36,220.61,3850.0
2019-08-27 13:05:00,220.61,220.89,220.47,220.8,4950.0,220.61,220.89,220.47,220.8,4950.0
2019-08-27 13:10:00,220.71,220.71,220.33,220.42,10449.0,220.71,220.71,220.33,220.42,10449.0
2019-08-27 13:15:00,220.36,220.36,220.16,220.33,7737.0,220.36,220.36,220.16,220.33,7737.0
2019-08-27 13:20:00,220.3,220.63,220.25,220.59,30950.0,220.3,220.63,220.25,220.59,30950.0
2019-08-27 13:25:00,220.64,220.72,220.19,220.25,10790.0,220.64,220.72,220.19,220.25,10790.0
2019-08-27 13:30:00,220.22,220.35,220.16,220.17,7179.0,220.22,220.35,220.16,220.17,7179.0
2019-08-27 13:35:00,220.17,220.73,220.17,220.52,9900.0,220.17,220.73,220.17,220.52,9900.0
2019-08-27 13:40:00,220.53,220.98,220.52,220.89,28088.0,220.53,220.98,220.52,220.89,28088.0
2019-08-27 13:45:00,220.89,221.11,220.8,220.87,21433.0,220.89,221.11,220.8,220.87,21433.0
2019-08-27 13:50:00,220.91,220.92,220.61,220.79,12330.0,220.91,220.92,220.61,220.79,12330.0
2019-08-27 13:55:00,220.75,220.82,220.66,220.72,7313.0,220.75,220.82,220.66,220.72,7313.0
2019-08-27 14:00:00,220.73,220.88,220.6,220.63,8769.0,220.73,220.88,220.6,220.63,8769.0
2019-08-27 14:05:00,220.64,220.64,220.31,220.4,3300.0,220.64,220.64,220.31,220.4,3300.0
2019-08-27 14:10:00,220.34,220.35,220.05,220.08,5075.0,220.34,220.35,220.05,220.08,5075.0
2019-08-27 14:15:00,220.08,220.29,220.06,220.17,6465.0,220.08,220.29,220.06,220.17,6465.0
2019-08-27 14:20:00,220.23,220.23,220.07,220.07,4806.0,220.23,220.23,220.07,220.07,4806.0
2019-08-27 14:25:00,220.05,220.05,219.71,219.87,7923.0,220.05,220.05,219.71,219.87,7923.0
2019-08-27 14:30:00,219.8,220.03,219.8,220.01,4680.0,219.8,220.03,219.8,220.01,4680.0
2019-08-27 14:35:00,220.01,220.03,219.92,219.98,5793.0,220.01,220.03,219.92,219.98,5793.0
2019-08-27 14:40:00,220.0,220.07,219.89,219.96,6125.0,220.0,220.07,219.89,219.96,6125.0
2019-08-27 14:45:00,219.9,220.28,219.83,220.24,17600.0,219.9,220.28,219.83,220.24,17600.0
2019-08-27 14:50:00,220.22,220.22,219.96,220.22,26479.0,220.22,220.22,219.96,220.22,26479.0
2019-08-27 14:55:00,220.16,220.2,220.01,220.13,14983.0,220.16,220.2,220.01,220.13,14983.0
2019-08-27 15:00:00,220.13,220.66,220.12,220.49,17097.0,220.13,220.66,220.12,220.49,17097.0
2019-08-27 15:05:00,220.53,220.62,220.2,220.3,28277.0,220.53,220.62,220.2,220.3,28277.0
2019-08-27 15:10:00,220.3,220.3,220.06,220.3,10378.0,220.3,220.3,220.06,220.3,10378.0
2019-08-27 15:15:00,220.32,220.48,220.24,220.46,9113.0,220.32,220.48,220.24,220.46,9113.0
2019-08-27 15:20:00,220.41,220.49,220.22,220.29,6669.0,220.41,220.49,220.22,220.29,6669.0
2019-08-27 15:25:00,220.32,220.41,220.25,220.39,5718.0,220.32,220.41,220.25,220.39,5718.0
2019-08-27 15:30:00,220.42,220.63,220.33,220.55,6573.0,220.42,220.63,220.33,220.55,6573.0
2019-08-27 15:35:00,220.49,220.95,220.35,220.95,9170.0,220.49,220.95,220.35,220.95,9170.0
2019-08-27 15:40:00,221.0,221.1,220.75,220.79,10008.0,221.0,221.1,220.75,220.79,10008.0
2019-08-27 15:45:00,220.84,221.07,220.83,221.0,13621.0,220.84,221.07,220.83,221.0,13621.0
2019-08-27 15:50:00,220.97,220.99,220.42,220.6,16642.0,220.97,220.99,220.42,220.6,16642.0
2019-08-27 15:55:00,220.55,221.28,220.48,220.75,71869.0,220.55,221.28,220.48,220.75,71869.0
2019-08-28 09:30:00,220.55,220.79,219.31,219.6,25244.0,220.55,220.79,219.31,219.6,25244.0
2019-08-28 09:35:00,219.8,220.56,219.0,220.52,23243.0,219.8,220.56,219.0,220.52,23243.0
2019-08-28 09:40:00,220.73,220.9,220.22,220.34,13142.0,220.73,220.9,220.22,220.34,13142.0
2019-08-28 09:45:00,220.34,221.26,220.0,221.21,115236.0,220.34,221.26,220.0,221.21,115236.0
2019-08-28 09:50:00,221.26,221.95,221.26,221.94,17964.0,221.26,221.95,221.26,221.94,17964.0
2019-08-28 09:55:00,221.88,223.05,221.83,222.84,20249.0,221.88,223.05,221.83,222.84,20249.0
2019-08-28 10:00:00,222.79,223.07,222.23,222.25,9375.0,222.79,223.07,222.23,222.25,9375.0
2019-08-28 10:05:00,222.56,222.93,222.17,222.68,10641.0,222.56,222.93,222.17,222.68,10641.0
2019-08-28 10:10:00,222.86,222.94,222.35,222.64,112835.0,222.86,222.94,222.35,222.64,112835.0
2019-08-28 10:15:00,222.7,223.09,222.67,222.67,17390.0,222.7,223.09,222.67,222.67,17390.0
2019-08-28 10:20:00,222.6,222.61,221.79,221.79,8798.0,222.6,222.61,221.79,221.79,8798.0
2019-08-28 10:25:00,221.87,221.94,221.03,221.03,8037.0,221.87,221.94,221.03,221.03,8037.0
2019-08-28 10:30:00,221.08,221.13,220.61,220.74,14982.0,221.08,221.13,220.61,220.74,14982.0
2019-08-28 10:35:00,221.0,221.02,220.63,220.86,9055.0,221.0,221.02,220.63,220.86,9055.0
2019-08-28 10:40:00,220.72,222.03,220.68,221.66,19895.0,220.72,222.03,220.68,221.66,19895.0
2019-08-28 10:45:00,221.49,222.05,221.36,221.94,2556.0,221.49,222.05,221.36,221.94,2556.0
2019-08-28 10:50:00,222.04,222.53,221.86,222.53,3322.0,222.04,222.53,221.86,222.53,3322.0
2019-08-28 10:55:00,222.53,222.54,222.15,222.41,4937.0,222.53,222.54,222.15,222.41,4937.0
2019-08-28 11:00:00,222.24,222.44,222.02,222.44,4732.0,222.24,222.44,222.02,222.44,4732.0
2019-08-28 11:05:00,222.53,222.7,222.03,222.03,3506.0,222.53,222.7,222.03,222.03,3506.0
2019-08-28 11:10:00,222.23,222.64,221.99,222.64,4544.0,222.23,222.64,221.99,222.64,4544.0
2019-08-28 11:15:00,222.72,223.05,222.56,222.69,11217.0,222.72,223.05,222.56,222.69,11217.0
2019-08-28 11:20:00,222.69,223.48,222.69,223.02,58531.0,222.69,223.48,222.69,223.02,58531.0
2019-08-28 11:25:00,223.13,223.43,223.07,223.2,7662.0,223.13,223.43,223.07,223.2,7662.0
2019-08-28 11:30:00,223.07,223.16,222.75,222.75,5705.0,223.07,223.16,222.75,222.75,5705.0
2019-08-28 11:35:00,222.83,223.0,222.66,222.92,4146.0,222.83,223.0,222.66,222.92,4146.0
2019-08-28 11:40:00,222.94,223.07,222.87,223.0,4030.0,222.94,223.07,222.87,223.0,4030.0
2019-08-28 11:45:00,223.0,223.05,222.59,222.86,6707.0,223.0,223.05,222.59,222.86,6707.0
2019-08-28 11:50:00,222.86,223.0,222.75,222.92,4402.0,222.86,223.0,222.75,222.92,4402.0
2019-08-28 11:55:00,222.89,222.89,222.31,222.31,6342.0,222.89,222.89,222.31,222.31,6342.0
2019-08-28 12:00:00,222.35,222.58,222.24,222.53,4331.0,222.35,222.58,222.24,222.53,4331.0
2019-08-28 12:05:00,222.48,222.66,222.46,222.6,3700.0,222.48,222.66,222.46,222.6,3700.0
2019-08-28 12:10:00,222.56,222.56,222.27,222.34,3249.0,222.56,222.56,222.27,222.34,3249.0
2019-08-28 12:15:00,222.38,222.81,222.38,222.8,4068.0,222.38,222.81,222.38,222.8,4068.0
2019-08-28 12:20:00,222.79,222.8,222.6,222.6,3165.0,222.79,222.8,222.6,222.6,3165.0
2019-08-28 12:25:00,222.6,222.64,222.43,222.47,3749.0,222.6,222.64,222.43,222.47,3749.0
2019-08-28 12:30:00,222.46,222.52,222.37,222.42,1299.0,222.46,222.52,222.37,222.42,1299.0
2019-08-28 12:35:00,222.4,222.44,222.26,222.38,2776.0,222.4,222.44,222.26,222.38,2776.0
2019-08-28 12:40:00,222.32,222.36,222.24,222.33,2475.0,222.32,222.36,222.24,222.33,2475.0
2019-08-28 12:45:00,222.3,222.57,222.25,222.57,2456.0,222.3,222.57,222.25,222.57,2456.0
2019-08-28 12:50:00,222.54,222.89,222.43,222.84,5298.0,222.54,222.89,222.43,222.84,5298.0
2019-08-28 12:55:00,222.8,223.03,222.76,222.96,4214.0,222.8,223.03,222.76,222.96,4214.0
2019-08-28 13:00:00,222.96,223.01,222.75,222.88,2676.0,222.96,223.01,222.75,222.88,2676.0
2019-08-28 13:05:00,222.82,223.01,222.76,222.82,3399.0,222.82,223.01,222.76,222.82,3399.0
2019-08-28 13:10:00,222.85,222.86,222.38,222.39,6583.0,222.85,222.86,222.38,222.39,6583.0
2019-08-28 13:15:00,222.4,222.45,222.35,222.4,5447.0,222.4,222.45,222.35,222.4,5447.0
2019-08-28 13:20:00,222.4,222.52,222.34,222.36,6380.0,222.4,222.52,222.34,222.36,6380.0
2019-08-28 13:25:00,222.37,222.42,222.13,222.15,8296.0,222.37,222.42,222.13,222.15,8296.0
2019-08-28 13:30:00,222.07,222.07,221.81,221.81,4550.0,222.07,222.07,221.81,221.81,4550.0
2019-08-28 13:35:00,221.74,221.87,221.72,221.81,2150.0,221.74,221.87,221.72,221.81,2150.0
2019-08-28 13:40:00,221.81,221.81,221.48,221.54,6800.0,221.81,221.81,221.48,221.54,6800.0
2019-08-28 13:45:00,221.44,221.48,221.09,221.39,7185.0,221.44,221.48,221.09,221.39,7185.0
2019-08-28 13:50:00,221.46,221.5,221.0,221.09,2050.0,221.46,221.5,221.0,221.09,2050.0
2019-08-28 13:55:00,220.95,221.08,220.84,220.85,13100.0,220.95,221.08,220.84,220.85,13100.0
2019-08-28 14:00:00,220.94,221.16,220.85,220.91,2711.0,220.94,221.16,220.85,220.91,2711.0
2019-08-28 14:05:00,220.91,221.14,220.87,221.1,5224.0,220.91,221.14,220.87,221.1,5224.0
2019-08-28 14:10:00,220.99,221.03,220.87,220.89,5149.0,220.99,221.03,220.87,220.89,5149.0
2019-08-28 14:15:00,220.91,221.03,220.87,221.02,4915.0,220.91,221.03,220.87,221.02,4915.0
2019-08-28 14:20:00,221.03,221.08,220.9,220.95,6302.0,221.03,221.08,220.9,220.95,6302.0
2019-08-28 14:25:00,220.97,220.97,220.81,220.87,1847.0,220.97,220.97,220.81,220.87,1847.0
2019-08-28 14:30:00,220.92,220.96,220.88,220.93,3089.0,220.92,220.96,220.88,220.93,3089.0
2019-08-28 14:35:00,220.94,221.01,220.8,220.82,6176.0,220.94,221.01,220.8,220.82,6176.0
2019-08-28 14:40:00,220.84,220.88,220.56,220.62,2575.0,220.84,220.88,220.56,220.62,2575.0
2019-08-28 14:45:00,220.6,221.0,220.6,220.89,9448.0,220.6,221.0,220.6,220.89,9448.0
2019-08-28 14:50:00,220.99,221.0,220.84,220.89,5364.0,220.99,221.0,220.84,220.89,5364.0
2019-08-28 14:55:00,220.84,220.96,220.7,220.82,3859.0,220.84,220.96,220.7,220.82,3859.0
2019-08-28 15:00:00,220.8,220.8,220.36,220.55,6949.0,220.8,220.8,220.36,220.55,6949.0
2019-08-28 15:05:00,220.6,220.65,220.49,220.53,6586.0,220.6,220.65,220.49,220.53,6586.0
2019-08-28 15:10:00,220.46,220.49,220.22,220.35,6596.0,220.46,220.49,220.22,220.35,6596.0
2019-08-28 15:15:00,220.35,220.68,220.32,220.65,12411.0,220.35,220.68,220.32,220.65,12411.0
2019-08-28 15:20:00,220.55,220.57,220.31,220.31,4646.0,220.55,220.57,220.31,220.31,4646.0
2019-08-28 15:25:00,220.33,220.61,220.28,220.6,8009.0,220.33,220.61,220.28,220.6,8009.0
2019-08-28 15:30:00,220.58,220.67,220.36,220.48,5980.0,220.58,220.67,220.36,220.48,5980.0
2019-08-28 15:35:00,220.49,220.84,220.49,220.67,6459.0,220.49,220.84,220.49,220.67,6459.0
2019-08-28 15:40:00,220.61,221.0,220.61,220.91,10847.0,220.61,221.0,220.61,220.91,10847.0
2019-08-28 15:45:00,220.92,221.29,220.87,221.18,16461.0,220.92,221.29,220.87,221.18,16461.0
2019-08-28 15:50:00,221.23,221.25,221.05,221.08,25823.0,221.23,221.25,221.05,221.08,25823.0
2019-08-28 15:55:00,221.07,221.31,220.85,220.98,88716.0,221.07,221.31,220.85,220.98,88716.0
2019-08-29 09:30:00,223.1,223.47,222.7,223.16,17582.0,223.1,223.47,222.7,223.16,17582.0
2019-08-29 09:35:00,223.15,223.35,222.86,223.17,4145.0,223.15,223.35,222.86,223.17,4145.0
2019-08-29 09:40:00,223.29,223.6,223.13,223.47,9358.0,223.29,223.6,223.13,223.47,9358.0
2019-08-29 09:45:00,223.48,223.75,223.33,223.33,4850.0,223.48,223.75,223.33,223.33,4850.0
2019-08-29 09:50:00,223.29,223.29,222.61,222.85,7898.0,223.29,223.29,222.61,222.85,7898.0
2019-08-29 09:55:00,222.7,223.06,222.69,222.87,2830.0,222.7,223.06,222.69,222.87,2830.0
2019-08-29 10:00:00,222.82,222.95,222.62,222.68,3747.0,222.82,222.95,222.62,222.68,3747.0
2019-08-29 10:05:00,222.69,222.78,222.53,222.77,11709.0,222.69,222.78,222.53,222.77,11709.0
2019-08-29 10:10:00,222.85,223.03,222.57,222.76,8608.0,222.85,223.03,222.57,222.76,8608.0
2019-08-29 10:15:00,222.78,223.07,222.77,223.0,8458.0,222.78,223.07,222.77,223.0,8458.0
2019-08-29 10:20:00,223.02,223.1,222.91,223.04,3200.0,223.02,223.1,222.91,223.04,3200.0
2019-08-29 10:25:00,222.91,223.14,222.68,223.09,10989.0,222.91,223.14,222.68,223.09,10989.0
2019-08-29 10:30:00,223.06,223.07,222.72,222.81,3615.0,223.06,223.07,222.72,222.81,3615.0
2019-08-29 10:35:00,222.81,222.82,221.72,222.11,11719.0,222.81,222.82,221.72,222.11,11719.0
2019-08-29 10:40:00,222.1,222.47,221.99,222.29,4073.0,222.1,222.47,221.99,222.29,4073.0
2019-08-29 10:45:00,222.3,222.3,221.73,221.73,3359.0,222.3,222.3,221.73,221.73,3359.0
2019-08-29 10:50:00,221.86,222.03,221.82,221.96,2466.0,221.86,222.03,221.82,221.96,2466.0
2019-08-29 10:55:00,222.06,222.35,222.06,222.25,3023.0,222.06,222.35,222.06,222.25,3023.0
2019-08-29 11:00:00,222.23,222.35,222.13,222.17,3803.0,222.23,222.35,222.13,222.17,3803.0
2019-08-29 11:05:00,222.16,222.29,222.02,222.1,4715.0,222.16,222.29,222.02,222.1,4715.0
2019-08-29 11:10:00,222.11,222.39,222.1,222.39,2108.0,222.11,222.39,222.1,222.39,2108.0
2019-08-29 11:15:00,222.42,222.46,222.16,222.37,7012.0,222.42,222.46,222.16,222.37,7012.0
2019-08-29 11:20:00,222.38,222.72,222.3,222.72,3699.0,222.38,222.72,222.3,222.72,3699.0
2019-08-29 11:25:00,222.84,222.85,222.7,222.7,3019.0,222.84,222.85,222.7,222.7,3019.0
2019-08-29 11:30:00,222.72,222.92,222.6,222.9,4742.0,222.72,222.92,222.6,222.9,4742.0
2019-08-29 11:35:00,222.88,222.94,222.71,222.71,4287.0,222.88,222.94,222.71,222.71,4287.0
2019-08-29 11:40:00,222.76,222.88,222.67,222.78,2206.0,222.76,222.88,222.67,222.78,2206.0
2019-08-29 11:45:00,222.75,222.98,222.45,222.57,10787.0,222.75,222.98,222.45,222.57,10787.0
2019-08-29 11:50:00,222.77,222.78,222.47,222.52,4302.0,222.77,222.78,222.47,222.52,4302.0
2019-08-29 11:55:00,222.45,222.58,222.27,222.27,3100.0,222.45,222.58,222.27,222.27,3100.0
2019-08-29 12:00:00,222.14,222.2,221.89,221.89,3963.0,222.14,222.2,221.89,221.89,3963.0
2019-08-29 12:05:00,221.98,221.99,221.86,221.93,2317.0,221.98,221.99,221.86,221.93,2317.0
2019-08-29 12:10:00,221.98,222.27,221.98,222.22,7458.0,221.98,222.27,221.98,222.22,7458.0
2019-08-29 12:15:00,222.21,222.32,222.13,222.31,4369.0,222.21,222.32,222.13,222.31,4369.0
2019-08-29 12:20:00,222.56,222.56,222.37,222.43,2891.0,222.56,222.56,222.37,222.43,2891.0
2019-08-29 12:25:00,222.41,222.43,222.21,222.21,4220.0,222.41,222.43,222.21,222.21,4220.0
2019-08-29 12:30:00,222.15,222.25,222.08,222.24,6057.0,222.15,222.25,222.08,222.24,6057.0
2019-08-29 12:35:00,222.18,222.31,222.13,222.23,2315.0,222.18,222.31,222.13,222.23,2315.0
2019-08-29 12:40:00,222.28,222.28,222.11,222.11,3941.0,222.28,222.28,222.11,222.11,3941.0
2019-08-29 12:45:00,222.06,222.31,221.98,222.3,9265.0,222.06,222.31,221.98,222.3,9265.0
2019-08-29 12:50:00,222.24,222.35,222.15,222.2,13098.0,222.24,222.35,222.15,222.2,13098.0
2019-08-29 12:55:00,222.23,222.27,222.07,222.07,4126.0,222.23,222.27,222.07,222.07,4126.0
2019-08-29 13:00:00,222.09,222.32,222.08,222.32,5039.0,222.09,222.32,222.08,222.32,5039.0
2019-08-29 13:05:00,222.32,222.32,221.8,221.82,5968.0,222.32,222.32,221.8,221.82,5968.0
2019-08-29 13:10:00,221.91,222.15,221.85,221.9,10295.0,221.91,222.15,221.85,221.9,10295.0
2019-08-29 13:15:00,221.86,222.15,221.86,222.15,6549.0,221.86,222.15,221.86,222.15,6549.0
2019-08-29 13:20:00,222.05,222.08,221.86,221.96,5191.0,222.05,222.08,221.86,221.96,5191.0
2019-08-29 13:25:00,221.9,221.95,221.77,221.91,2800.0,221.9,221.95,221.77,221.91,2800.0
2019-08-29 13:30:00,221.84,221.84,221.77,221.77,774.0,221.84,221.84,221.77,221.77,774.0
2019-08-29 13:35:00,221.87,222.04,221.83,221.95,7024.0,221.87,222.04,221.83,221.95,7024.0
2019-08-29 13:40:00,221.96,222.12,221.89,221.89,5610.0,221.96,222.12,221.89,221.89,5610.0
2019-08-29 13:45:00,221.89,222.3,221.89,222.09,13395.0,221.89,222.3,221.89,222.09,13395.0
2019-08-29 13:50:00,222.09,222.31,222.09,222.23,1700.0,222.09,222.31,222.09,222.23,1700.0
2019-08-29 13:55:00,222.27,222.3,221.96,222.09,3544.0,222.27,222.3,221.96,222.09,3544.0
2019-08-29 14:00:00,222.09,222.15,222.0,222.05,8924.0,222.09,222.15,222.0,222.05,8924.0
2019-08-29 14:05:00,222.07,222.07,221.86,222.04,5088.0,222.07,222.07,221.86,222.04,5088.0
2019-08-29 14:10:00,222.04,222.04,221.89,221.96,2501.0,222.04,222.04,221.89,221.96,2501.0
2019-08-29 14:15:00,221.91,222.06,221.49,221.5,8508.0,221.91,222.06,221.49,221.5,8508.0
2019-08-29 14:20:00,221.5,221.54,221.42,221.46,2405.0,221.5,221.54,221.42,221.46,2405.0
2019-08-29 14:25:00,221.47,221.55,221.41,221.51,2381.0,221.47,221.55,221.41,221.51,2381.0
2019-08-29 14:30:00,221.51,221.54,221.13,221.18,6362.0,221.51,221.54,221.13,221.18,6362.0
2019-08-29 14:35:00,221.14,221.16,221.02,221.02,13130.0,221.14,221.16,221.02,221.02,13130.0
2019-08-29 14:40:00,221.03,221.18,220.97,221.01,9306.0,221.03,221.18,220.97,221.01,9306.0
2019-08-29 14:45:00,221.05,221.14,221.05,221.08,3131.0,221.05,221.14,221.05,221.08,3131.0
2019-08-29 14:50:00,221.04,221.15,220.96,221.06,15828.0,221.04,221.15,220.96,221.06,15828.0
2019-08-29 14:55:00,221.05,221.4,221.01,221.12,15872.0,221.05,221.4,221.01,221.12,15872.0
2019-08-29 15:00:00,221.12,221.15,221.01,221.08,8496.0,221.12,221.15,221.01,221.08,8496.0
2019-08-29 15:05:00,221.06,221.1,220.96,221.0,6332.0,221.06,221.1,220.96,221.0,6332.0
2019-08-29 15:10:00,221.03,221.14,220.96,221.06,18963.0,221.03,221.14,220.96,221.06,18963.0
2019-08-29 15:15:00,221.05,221.1,221.0,221.02,11222.0,221.05,221.1,221.0,221.02,11222.0
2019-08-29 15:20:00,221.03,221.03,220.61,220.65,19595.0,221.03,221.03,220.61,220.65,19595.0
2019-08-29 15:25:00,220.62,220.71,220.42,220.42,43912.0,220.62,220.71,220.42,220.42,43912.0
2019-08-29 15:30:00,220.51,220.6,220.35,220.43,18311.0,220.51,220.6,220.35,220.43,18311.0
2019-08-29 15:35:00,220.47,220.56,220.22,220.25,27920.0,220.47,220.56,220.22,220.25,27920.0
2019-08-29 15:40:00,220.23,220.24,220.04,220.12,12925.0,220.23,220.24,220.04,220.12,12925.0
2019-08-29 15:45:00,220.11,220.43,220.1,220.26,29154.0,220.11,220.43,220.1,220.26,29154.0
2019-08-29 15:50:00,220.26,220.54,219.91,219.93,29228.0,220.26,220.54,219.91,219.93,29228.0
2019-08-29 15:55:00,219.95,220.39,219.8,220.12,104016.0,219.95,220.39,219.8,220.12,104016.0
2019-08-30 09:30:00,220.75,221.42,220.54,220.75,18533.0,220.75,221.42,220.54,220.75,18533.0
2019-08-30 09:35:00,220.7,220.99,220.41,220.61,10604.0,220.7,220.99,220.41,220.61,10604.0
2019-08-30 09:40:00,220.59,220.66,219.14,219.39,16740.0,220.59,220.66,219.14,219.39,16740.0
2019-08-30 09:45:00,219.4,219.49,218.8,219.0,16073.0,219.4,219.49,218.8,219.0,16073.0
2019-08-30 09:50:00,219.0,219.0,218.1,218.3,12674.0,219.0,219.0,218.1,218.3,12674.0
2019-08-30 09:55:00,218.23,218.45,217.9,218.41,12898.0,218.23,218.45,217.9,218.41,12898.0
2019-08-30 10:00:00,218.39,219.46,218.39,219.46,10793.0,218.39,219.46,218.39,219.46,10793.0
2019-08-30 10:05:00,219.4,219.53,218.95,219.24,9537.0,219.4,219.53,218.95,219.24,9537.0
2019-08-30 10:10:00,219.08,219.81,219.06,219.06,9655.0,219.08,219.81,219.06,219.06,9655.0
2019-08-30 10:15:00,219.22,219.22,218.6,218.71,8385.0,219.22,219.22,218.6,218.71,8385.0
2019-08-30 10:20:00,218.58,218.78,218.57,218.78,7600.0,218.58,218.78,218.57,218.78,7600.0
2019-08-30 10:25:00,218.72,218.82,218.35,218.62,7904.0,218.72,218.82,218.35,218.62,7904.0
2019-08-30 10:30:00,218.69,219.37,218.66,219.32,4450.0,218.69,219.37,218.66,219.32,4450.0
2019-08-30 10:35:00,219.29,219.84,219.21,219.57,18919.0,219.29,219.84,219.21,219.57,18919.0
2019-08-30 10:40:00,219.57,219.65,219.16,219.65,5946.0,219.57,219.65,219.16,219.65,5946.0
2019-08-30 10:45:00,219.51,219.93,219.4,219.84,6185.0,219.51,219.93,219.4,219.84,6185.0
2019-08-30 10:50:00,219.73,220.23,219.67,220.2,12588.0,219.73,220.23,219.67,220.2,12588.0
2019-08-30 10:55:00,220.24,220.57,220.03,220.31,9949.0,220.24,220.57,220.03,220.31,9949.0
2019-08-30 11:00:00,220.47,220.64,220.15,220.21,14495.0,220.47,220.64,220.15,220.21,14495.0
2019-08-30 11:05:00,220.25,220.67,220.22,220.6,10373.0,220.25,220.67,220.22,220.6,10373.0
2019-08-30 11:10:00,220.55,220.64,219.91,220.21,37277.0,220.55,220.64,219.91,220.21,37277.0
2019-08-30 11:15:00,220.11,220.18,219.72,219.94,3950.0,220.11,220.18,219.72,219.94,3950.0
2019-08-30 11:20:00,220.01,220.34,219.88,220.02,5100.0,220.01,220.34,219.88,220.02,5100.0
2019-08-30 11:25:00,220.06,220.48,220.06,220.46,3709.0,220.06,220.48,220.06,220.46,3709.0
2019-08-30 11:30:00,220.42,220.66,220.36,220.64,6373.0,220.42,220.66,220.36,220.64,6373.0
2019-08-30 11:35:00,220.56,220.77,220.39,220.49,9140.0,220.56,220.77,220.39,220.49,9140.0
2019-08-30 11:40:00,220.55,220.67,220.42,220.5,3800.0,220.55,220.67,220.42,220.5,3800.0
2019-08-30 11:45:00,220.59,220.71,220.44,220.63,4300.0,220.59,220.71,220.44,220.63,4300.0
2019-08-30 11:50:00,220.69,220.71,220.35,220.49,11664.0,220.69,220.71,220.35,220.49,11664.0
2019-08-30 11:55:00,220.45,220.57,220.36,220.53,4278.0,220.45,220.57,220.36,220.53,4278.0
2019-08-30 12:00:00,220.5,220.62,220.32,220.43,5988.0,220.5,220.62,220.32,220.43,5988.0
2019-08-30 12:05:00,220.52,220.55,220.27,220.32,3626.0,220.52,220.55,220.27,220.32,3626.0
2019-08-30 12:10:00,220.38,220.71,220.36,220.48,4471.0,220.38,220.71,220.36,220.48,4471.0
2019-08-30 12:15:00,220.5,220.71,220.49,220.63,3695.0,220.5,220.71,220.49,220.63,3695.0
2019-08-30 12:20:00,220.52,220.59,220.37,220.37,4355.0,220.52,220.59,220.37,220.37,4355.0
2019-08-30 12:25:00,220.4,220.57,220.4,220.5,2837.0,220.4,220.57,220.4,220.5,2837.0
2019-08-30 12:30:00,220.43,220.77,220.38,220.68,4907.0,220.43,220.77,220.38,220.68,4907.0
2019-08-30 12:35:00,220.72,220.74,220.51,220.6,4585.0,220.72,220.74,220.51,220.6,4585.0
2019-08-30 12:40:00,220.67,220.81,220.6,220.77,4864.0,220.67,220.81,220.6,220.77,4864.0
2019-08-30 12:45:00,220.77,221.03,220.73,220.8,7193.0,220.77,221.03,220.73,220.8,7193.0
2019-08-30 12:50:00,220.84,221.06,220.84,221.05,5150.0,220.84,221.06,220.84,221.05,5150.0
2019-08-30 12:55:00,221.06,221.33,221.06,221.33,7887.0,221.06,221.33,221.06,221.33,7887.0
2019-08-30 13:00:00,221.29,221.46,221.29,221.33,5197.0,221.29,221.46,221.29,221.33,5197.0
2019-08-30 13:05:00,221.35,221.43,221.14,221.34,3615.0,221.35,221.43,221.14,221.34,3615.0
2019-08-30 13:10:00,221.42,221.68,221.39,221.53,6850.0,221.42,221.68,221.39,221.53,6850.0
2019-08-30 13:15:00,221.53,221.62,221.36,221.6,4284.0,221.53,221.62,221.36,221.6,4284.0
2019-08-30 13:20:00,221.52,221.66,221.52,221.57,2200.0,221.52,221.66,221.52,221.57,2200.0
2019-08-30 13:25:00,221.58,221.67,221.58,221.6,2240.0,221.58,221.67,221.58,221.6,2240.0
2019-08-30 13:30:00,221.56,221.58,221.2,221.35,4347.0,221.56,221.58,221.2,221.35,4347.0
2019-08-30 13:35:00,221.4,221.4,221.12,221.14,4400.0,221.4,221.4,221.12,221.14,4400.0
2019-08-30 13:40:00,221.12,221.33,221.1,221.31,3613.0,221.12,221.33,221.1,221.31,3613.0
2019-08-30 13:45:00,221.33,221.46,221.33,221.38,2950.0,221.33,221.46,221.33,221.38,2950.0
2019-08-30 13:50:00,221.41,221.41,221.09,221.09,11071.0,221.41,221.41,221.09,221.09,11071.0
2019-08-30 13:55:00,221.12,221.34,221.04,221.04,4393.0,221.12,221.34,221.04,221.04,4393.0
2019-08-30 14:00:00,221.13,221.29,221.09,221.2,4772.0,221.13,221.29,221.09,221.2,4772.0
2019-08-30 14:05:00,221.21,221.25,221.1,221.18,4531.0,221.21,221.25,221.1,221.18,4531.0
2019-08-30 14:10:00,221.12,221.15,221.01,221.03,5214.0,221.12,221.15,221.01,221.03,5214.0
2019-08-30 14:15:00,221.0,221.06,220.87,220.87,3400.0,221.0,221.06,220.87,220.87,3400.0
2019-08-30 14:20:00,220.81,220.81,220.42,220.57,5075.0,220.81,220.81,220.42,220.57,5075.0
2019-08-30 14:25:00,220.57,220.57,220.35,220.45,3683.0,220.57,220.57,220.35,220.45,3683.0
2019-08-30 14:30:00,220.39,220.44,220.19,220.27,4800.0,220.39,220.44,220.19,220.27,4800.0
2019-08-30 14:35:00,220.29,220.33,220.19,220.24,2904.0,220.29,220.33,220.19,220.24,2904.0
2019-08-30 14:40:00,220.19,220.21,220.0,220.16,5830.0,220.19,220.21,220.0,220.16,5830.0
2019-08-30 14:45:00,220.11,220.11,219.85,219.92,8472.0,220.11,220.11,219.85,219.92,8472.0
2019-08-30 14:50:00,219.92,219.95,219.01,219.79,18688.0,219.92,219.95,219.01,219.79,18688.0
2019-08-30 14:55:00,219.75,220.18,219.75,219.85,7662.0,219.75,220.18,219.75,219.85,7662.0
2019-08-30 15:00:00,219.95,220.02,219.56,219.9,6545.0,219.95,220.02,219.56,219.9,6545.0
2019-08-30 15:05:00,219.9,220.01,219.8,219.96,5225.0,219.9,220.01,219.8,219.96,5225.0
2019-08-30 15:10:00,219.99,219.99,219.6,219.62,8259.0,219.99,219.99,219.6,219.62,8259.0
2019-08-30 15:15:00,219.68,219.81,219.67,219.81,6957.0,219.68,219.81,219.67,219.81,6957.0
2019-08-30 15:20:00,219.8,219.84,219.59,219.83,6634.0,219.8,219.84,219.59,219.83,6634.0
2019-08-30 15:25:00,219.82,219.94,219.77,219.81,11310.0,219.82,219.94,219.77,219.81,11310.0
2019-08-30 15:30:00,219.81,219.84,219.52,219.68,12321.0,219.81,219.84,219.52,219.68,12321.0
2019-08-30 15:35:00,219.71,219.72,219.27,219.47,17022.0,219.71,219.72,219.27,219.47,17022.0
2019-08-30 15:40:00,219.5,219.59,219.41,219.55,13075.0,219.5,219.59,219.41,219.55,13075.0
2019-08-30 15:45:00,219.54,219.77,219.53,219.68,19302.0,219.54,219.77,219.53,219.68,19302.0
2019-08-30 15:50:00,219.72,219.92,219.62,219.86,25052.0,219.72,219.92,219.62,219.86,25052.0
2019-08-30 15:55:00,219.83,220.18,219.48,219.64,84883.0,219.83,220.18,219.48,219.64,84883.0
2019-09-03 09:30:00,218.01,218.49,217.75,218.0,32271.0,218.01,218.49,217.75,218.0,32271.0
2019-09-03 09:35:00,218.13,219.1,217.92,218.88,17938.0,218.13,219.1,217.92,218.88,17938.0
2019-09-03 09:40:00,218.89,219.4,218.52,219.32,6384.0,218.89,219.4,218.52,219.32,6384.0
2019-09-03 09:45:00,219.49,219.73,218.5,218.58,11354.0,219.49,219.73,218.5,218.58,11354.0
2019-09-03 09:50:00,218.63,219.69,218.63,219.52,5342.0,218.63,219.69,218.63,219.52,5342.0
2019-09-03 09:55:00,219.68,219.89,219.49,219.89,5289.0,219.68,219.89,219.49,219.89,5289.0
2019-09-03 10:00:00,219.79,219.79,218.2,218.3,12150.0,219.79,219.79,218.2,218.3,12150.0
2019-09-03 10:05:00,218.46,219.12,218.24,219.07,9465.0,218.46,219.12,218.24,219.07,9465.0
2019-09-03 10:10:00,219.05,219.34,218.96,219.3,4589.0,219.05,219.34,218.96,219.3,4589.0
2019-09-03 10:15:00,219.18,219.57,219.14,219.53,5608.0,219.18,219.57,219.14,219.53,5608.0
2019-09-03 10:20:00,219.37,219.65,219.03,219.03,8550.0,219.37,219.65,219.03,219.03,8550.0
2019-09-03 10:25:00,219.13,219.27,218.63,219.22,4398.0,219.13,219.27,218.63,219.22,4398.0
2019-09-03 10:30:00,219.22,219.22,218.51,218.81,5489.0,219.22,219.22,218.51,218.81,5489.0
2019-09-03 10:35:00,218.86,218.9,218.26,218.26,11538.0,218.86,218.9,218.26,218.26,11538.0
2019-09-03 10:40:00,218.26,218.64,218.04,218.04,10238.0,218.26,218.64,218.04,218.04,10238.0
2019-09-03 10:45:00,218.14,218.3,217.82,218.29,9821.0,218.14,218.3,217.82,218.29,9821.0
2019-09-03 10:50:00,218.3,218.8,218.17,218.77,10108.0,218.3,218.8,218.17,218.77,10108.0
2019-09-03 10:55:00,218.86,219.1,218.76,218.96,14182.0,218.86,219.1,218.76,218.96,14182.0
2019-09-03 11:00:00,218.95,219.35,218.94,219.2,9140.0,218.95,219.35,218.94,219.2,9140.0
2019-09-03 11:05:00,219.1,219.53,218.98,219.45,18628.0,219.1,219.53,218.98,219.45,18628.0
2019-09-03 11:10:00,219.35,219.35,218.27,218.32,5386.0,219.35,219.35,218.27,218.32,5386.0
2019-09-03 11:15:00,218.34,218.51,218.1,218.45,7744.0,218.34,218.51,218.1,218.45,7744.0
2019-09-03 11:20:00,218.64,218.86,218.39,218.56,6202.0,218.64,218.86,218.39,218.56,6202.0
2019-09-03 11:25:00,218.81,218.9,218.55,218.81,34229.0,218.81,218.9,218.55,218.81,34229.0
2019-09-03 11:30:00,218.92,219.11,218.55,218.88,6245.0,218.92,219.11,218.55,218.88,6245.0
2019-09-03 11:35:00,218.84,219.04,218.7,218.94,6000.0,218.84,219.04,218.7,218.94,6000.0
2019-09-03 11:40:00,218.93,219.11,218.74,218.96,8407.0,218.93,219.11,218.74,218.96,8407.0
2019-09-03 11:45:00,219.05,219.05,218.41,218.72,7957.0,219.05,219.05,218.41,218.72,7957.0
2019-09-03 11:50:00,218.64,218.64,218.0,218.04,7155.0,218.64,218.64,218.0,218.04,7155.0
2019-09-03 11:55:00,218.16,218.17,217.91,217.94,6410.0,218.16,218.17,217.91,217.94,6410.0
2019-09-03 12:00:00,217.87,218.08,217.59,217.98,5430.0,217.87,218.08,217.59,217.98,5430.0
2019-09-03 12:05:00,217.92,218.26,217.89,217.92,4204.0,217.92,218.26,217.89,217.92,4204.0
2019-09-03 12:10:00,217.97,218.1,217.86,218.04,4925.0,217.97,218.1,217.86,218.04,4925.0
2019-09-03 12:15:00,218.04,218.05,217.84,218.01,7487.0,218.04,218.05,217.84,218.01,7487.0
2019-09-03 12:20:00,218.05,218.05,217.87,217.98,4121.0,218.05,218.05,217.87,217.98,4121.0
2019-09-03 12:25:00,218.0,218.34,217.97,218.19,5385.0,218.0,218.34,217.97,218.19,5385.0
2019-09-03 12:30:00,218.19,218.22,217.95,218.03,7033.0,218.19,218.22,217.95,218.03,7033.0
2019-09-03 12:35:00,218.01,218.11,217.84,217.93,5465.0,218.01,218.11,217.84,217.93,5465.0
2019-09-03 12:40:00,217.99,218.06,217.77,218.06,2700.0,217.99,218.06,217.77,218.06,2700.0
2019-09-03 12:45:00,217.95,218.25,217.93,218.25,2765.0,217.95,218.25,217.93,218.25,2765.0
2019-09-03 12:50:00,218.2,218.26,217.85,217.85,6273.0,218.2,218.26,217.85,217.85,6273.0
2019-09-03 12:55:00,217.86,217.98,217.79,217.8,5965.0,217.86,217.98,217.79,217.8,5965.0
2019-09-03 13:00:00,217.87,218.0,217.69,217.75,5562.0,217.87,218.0,217.69,217.75,5562.0
2019-09-03 13:05:00,217.83,217.96,217.6,217.96,3109.0,217.83,217.96,217.6,217.96,3109.0
2019-09-03 13:10:00,217.95,217.98,217.77,217.9,3567.0,217.95,217.98,217.77,217.9,3567.0
2019-09-03 13:15:00,217.96,218.0,217.78,217.82,3578.0,217.96,218.0,217.78,217.82,3578.0
2019-09-03 13:20:00,217.77,217.98,217.4,217.58,9506.0,217.77,217.98,217.4,217.58,9506.0
2019-09-03 13:25:00,217.57,217.87,217.56,217.86,4754.0,217.57,217.87,217.56,217.86,4754.0
2019-09-03 13:30:00,217.86,217.89,217.38,217.38,9210.0,217.86,217.89,217.38,217.38,9210.0
2019-09-03 13:35:00,217.37,217.66,217.31,217.65,5162.0,217.37,217.66,217.31,217.65,5162.0
2019-09-03 13:40:00,217.58,217.59,217.17,217.2,24686.0,217.58,217.59,217.17,217.2,24686.0
2019-09-03 13:45:00,217.34,217.37,217.01,217.21,11363.0,217.34,217.37,217.01,217.21,11363.0
2019-09-03 13:50:00,217.21,217.36,217.2,217.3,4272.0,217.21,217.36,217.2,217.3,4272.0
2019-09-03 13:55:00,217.29,217.39,217.28,217.39,4600.0,217.29,217.39,217.28,217.39,4600.0
2019-09-03 14:00:00,217.39,217.41,217.18,217.23,7414.0,217.39,217.41,217.18,217.23,7414.0
2019-09-03 14:05:00,217.26,217.41,217.22,217.39,5746.0,217.26,217.41,217.22,217.39,5746.0
2019-09-03 14:10:00,217.45,217.48,217.25,217.27,7803.0,217.45,217.48,217.25,217.27,7803.0
2019-09-03 14:15:00,217.22,217.28,217.13,217.13,7893.0,217.22,217.28,217.13,217.13,7893.0
2019-09-03 14:20:00,217.19,217.24,216.68,216.68,13125.0,217.19,217.24,216.68,216.68,13125.0
2019-09-03 14:25:00,216.72,216.92,216.68,216.92,8780.0,216.72,216.92,216.68,216.92,8780.0
2019-09-03 14:30:00,216.92,217.06,216.61,216.61,13331.0,216.92,217.06,216.61,216.61,13331.0
2019-09-03 14:35:00,216.65,216.71,216.25,216.25,16831.0,216.65,216.71,216.25,216.25,16831.0
2019-09-03 14:40:00,216.23,216.32,216.09,216.24,9822.0,216.23,216.32,216.09,216.24,9822.0
2019-09-03 14:45:00,216.24,216.42,216.18,216.33,7154.0,216.24,216.42,216.18,216.33,7154.0
2019-09-03 14:50:00,216.34,216.69,216.34,216.66,8572.0,216.34,216.69,216.34,216.66,8572.0
2019-09-03 14:55:00,216.56,216.6,216.4,216.57,12518.0,216.56,216.6,216.4,216.57,12518.0
2019-09-03 15:00:00,216.52,216.8,216.48,216.75,6520.0,216.52,216.8,216.48,216.75,6520.0
2019-09-03 15:05:00,216.75,216.96,216.72,216.95,3778.0,216.75,216.96,216.72,216.95,3778.0
2019-09-03 15:10:00,216.96,217.5,216.85,217.18,24017.0,216.96,217.5,216.85,217.18,24017.0
2019-09-03 15:15:00,217.06,217.18,216.93,217.09,8024.0,217.06,217.18,216.93,217.09,8024.0
2019-09-03 15:20:00,217.19,217.36,217.15,217.25,6088.0,217.19,217.36,217.15,217.25,6088.0
2019-09-03 15:25:00,217.23,217.38,217.23,217.38,7572.0,217.23,217.38,217.23,217.38,7572.0
2019-09-03 15:30:00,217.38,217.6,217.38,217.59,12986.0,217.38,217.6,217.38,217.59,12986.0
2019-09-03 15:35:00,217.54,217.77,217.49,217.77,13558.0,217.54,217.77,217.49,217.77,13558.0
2019-09-03 15:40:00,217.77,217.84,217.63,217.72,13199.0,217.77,217.84,217.63,217.72,13199.0
2019-09-03 15:45:00,217.7,217.96,217.57,217.78,18958.0,217.7,217.96,217.57,217.78,18958.0
2019-09-03 15:50:00,217.81,218.39,217.76,218.03,24582.0,217.81,218.39,217.76,218.03,24582.0
2019-09-03 15:55:00,217.99,218.19,217.25,217.38,58745.0,217.99,218.19,217.25,217.38,58745.0
2019-09-04 09:30:00,218.75,219.3,218.06,218.32,13437.0,218.75,219.3,218.06,218.32,13437.0
2019-09-04 09:35:00,218.33,218.85,218.32,218.77,7350.0,218.33,218.85,218.32,218.77,7350.0
2019-09-04 09:40:00,218.67,218.81,218.17,218.49,10725.0,218.67,218.81,218.17,218.49,10725.0
2019-09-04 09:45:00,218.63,218.66,218.0,218.0,11179.0,218.63,218.66,218.0,218.0,11179.0
2019-09-04 09:50:00,217.97,218.82,217.97,218.81,7164.0,217.97,218.82,217.97,218.81,7164.0
2019-09-04 09:55:00,218.77,218.79,218.02,218.33,8794.0,218.77,218.79,218.02,218.33,8794.0
2019-09-04 10:00:00,218.31,218.41,217.66,217.66,8480.0,218.31,218.41,217.66,217.66,8480.0
2019-09-04 10:05:00,217.78,218.39,217.76,218.39,6468.0,217.78,218.39,217.76,218.39,6468.0
2019-09-04 10:10:00,218.47,218.81,217.46,217.55,8631.0,218.47,218.81,217.46,217.55,8631.0
2019-09-04 10:15:00,217.48,217.89,217.29,217.89,6771.0,217.48,217.89,217.29,217.89,6771.0
2019-09-04 10:20:00,217.81,218.1,217.8,218.1,3696.0,217.81,218.1,217.8,218.1,3696.0
2019-09-04 10:25:00,217.93,218.27,217.88,218.23,7809.0,217.93,218.27,217.88,218.23,7809.0
2019-09-04 10:30:00,218.13,218.15,217.85,217.85,5523.0,218.13,218.15,217.85,217.85,5523.0
2019-09-04 10:35:00,217.72,217.72,217.36,217.49,4739.0,217.72,217.72,217.36,217.49,4739.0
2019-09-04 10:40:00,217.54,217.69,217.19,217.39,7157.0,217.54,217.69,217.19,217.39,7157.0
2019-09-04 10:45:00,217.53,217.54,217.22,217.28,3556.0,217.53,217.54,217.22,217.28,3556.0
2019-09-04 10:50:00,217.22,217.48,217.15,217.19,9768.0,217.22,217.48,217.15,217.19,9768.0
2019-09-04 10:55:00,217.19,217.26,216.46,216.47,11825.0,217.19,217.26,216.46,216.47,11825.0
2019-09-04 11:00:00,216.46,216.55,216.15,216.19,17458.0,216.46,216.55,216.15,216.19,17458.0
2019-09-04 11:05:00,216.18,216.39,215.77,216.19,20625.0,216.18,216.39,215.77,216.19,20625.0
2019-09-04 11:10:00,216.14,216.17,215.85,215.92,12522.0,216.14,216.17,215.85,215.92,12522.0
2019-09-04 11:15:00,215.84,216.66,215.83,216.25,26752.0,215.84,216.66,215.83,216.25,26752.0
2019-09-04 11:20:00,216.41,217.11,216.41,216.76,9661.0,216.41,217.11,216.41,216.76,9661.0
2019-09-04 11:25:00,216.85,217.14,216.82,216.94,8258.0,216.85,217.14,216.82,216.94,8258.0
2019-09-04 11:30:00,217.05,217.45,216.87,217.35,8668.0,217.05,217.45,216.87,217.35,8668.0
2019-09-04 11:35:00,217.42,217.48,217.27,217.33,5082.0,217.42,217.48,217.27,217.33,5082.0
2019-09-04 11:40:00,217.26,217.53,217.2,217.44,6751.0,217.26,217.53,217.2,217.44,6751.0
2019-09-04 11:45:00,217.41,217.43,217.12,217.28,7524.0,217.41,217.43,217.12,217.28,7524.0
2019-09-04 11:50:00,217.2,217.2,216.85,217.1,3816.0,217.2,217.2,216.85,217.1,3816.0
2019-09-04 11:55:00,217.09,217.18,217.04,217.18,3953.0,217.09,217.18,217.04,217.18,3953.0
2019-09-04 12:00:00,217.09,217.18,216.93,217.0,6312.0,217.09,217.18,216.93,217.0,6312.0
2019-09-04 12:05:00,217.04,217.19,216.93,217.01,5794.0,217.04,217.19,216.93,217.01,5794.0
2019-09-04 12:10:00,216.93,216.97,216.8,216.91,3607.0,216.93,216.97,216.8,216.91,3607.0
2019-09-04 12:15:00,216.93,217.06,216.81,217.06,6083.0,216.93,217.06,216.81,217.06,6083.0
2019-09-04 12:20:00,217.26,217.27,217.09,217.15,4515.0,217.26,217.27,217.09,217.15,4515.0
2019-09-04 12:25:00,217.25,217.27,217.17,217.24,2056.0,217.25,217.27,217.17,217.24,2056.0
2019-09-04 12:30:00,217.28,217.31,217.2,217.23,2520.0,217.28,217.31,217.2,217.23,2520.0
2019-09-04 12:35:00,217.28,217.47,217.28,217.47,4908.0,217.28,217.47,217.28,217.47,4908.0
2019-09-04 12:40:00,217.39,217.43,217.31,217.35,1800.0,217.39,217.43,217.31,217.35,1800.0
2019-09-04 12:45:00,217.29,217.65,217.28,217.65,6864.0,217.29,217.65,217.28,217.65,6864.0
2019-09-04 12:50:00,217.58,217.68,217.52,217.63,2820.0,217.58,217.68,217.52,217.63,2820.0
2019-09-04 12:55:00,217.68,217.68,217.58,217.63,4450.0,217.68,217.68,217.58,217.63,4450.0
2019-09-04 13:00:00,217.68,217.85,217.62,217.84,8084.0,217.68,217.85,217.62,217.84,8084.0
2019-09-04 13:05:00,217.82,217.88,217.71,217.81,5487.0,217.82,217.88,217.71,217.81,5487.0
2019-09-04 13:10:00,217.81,217.84,217.73,217.8,4232.0,217.81,217.84,217.73,217.8,4232.0
2019-09-04 13:15:00,217.78,217.78,217.63,217.73,5476.0,217.78,217.78,217.63,217.73,5476.0
2019-09-04 13:20:00,217.65,217.68,217.54,217.61,3624.0,217.65,217.68,217.54,217.61,3624.0
2019-09-04 13:25:00,217.64,217.81,217.48,217.78,4752.0,217.64,217.81,217.48,217.78,4752.0
2019-09-04 13:30:00,217.72,217.77,217.56,217.59,5295.0,217.72,217.77,217.56,217.59,5295.0
2019-09-04 13:35:00,217.6,217.65,217.45,217.49,3720.0,217.6,217.65,217.45,217.49,3720.0
2019-09-04 13:40:00,217.44,217.45,217.27,217.38,3829.0,217.44,217.45,217.27,217.38,3829.0
2019-09-04 13:45:00,217.43,217.56,217.39,217.47,2867.0,217.43,217.56,217.39,217.47,2867.0
2019-09-04 13:50:00,217.47,217.58,217.39,217.58,3249.0,217.47,217.58,217.39,217.58,3249.0
2019-09-04 13:55:00,217.62,217.84,217.6,217.83,8084.0,217.62,217.84,217.6,217.83,8084.0
2019-09-04 14:00:00,217.86,217.86,217.7,217.83,9633.0,217.86,217.86,217.7,217.83,9633.0
2019-09-04 14:05:00,217.82,218.0,217.74,217.75,10923.0,217.82,218.0,217.74,217.75,10923.0
2019-09-04 14:10:00,217.78,217.78,217.52,217.59,5306.0,217.78,217.78,217.52,217.59,5306.0
2019-09-04 14:15:00,217.6,217.75,217.6,217.7,3400.0,217.6,217.75,217.6,217.7,3400.0
2019-09-04 14:20:00,217.71,217.71,217.51,217.62,4203.0,217.71,217.71,217.51,217.62,4203.0
2019-09-04 14:25:00,217.65,217.7,217.5,217.59,3784.0,217.65,217.7,217.5,217.59,3784.0
2019-09-04 14:30:00,217.61,217.87,217.57,217.87,6531.0,217.61,217.87,217.57,217.87,6531.0
2019-09-04 14:35:00,217.82,217.85,217.73,217.84,4185.0,217.82,217.85,217.73,217.84,4185.0
2019-09-04 14:40:00,217.81,217.86,217.56,217.61,17393.0,217.81,217.86,217.56,217.61,17393.0
2019-09-04 14:45:00,217.62,217.81,217.58,217.73,6405.0,217.62,217.81,217.58,217.73,6405.0
2019-09-04 14:50:00,217.77,218.12,217.72,218.07,9906.0,217.77,218.12,217.72,218.07,9906.0
2019-09-04 14:55:00,218.12,218.25,218.01,218.25,4680.0,218.12,218.25,218.01,218.25,4680.0
2019-09-04 15:00:00,218.25,218.48,218.13,218.37,6786.0,218.25,218.48,218.13,218.37,6786.0
2019-09-04 15:05:00,218.37,218.78,218.37,218.78,25238.0,218.37,218.78,218.37,218.78,25238.0
2019-09-04 15:10:00,218.81,219.12,218.75,219.02,15081.0,218.81,219.12,218.75,219.02,15081.0
2019-09-04 15:15:00,219.02,219.16,218.77,219.06,8195.0,219.02,219.16,218.77,219.06,8195.0
2019-09-04 15:20:00,219.01,219.04,218.8,218.83,6197.0,219.01,219.04,218.8,218.83,6197.0
2019-09-04 15:25:00,218.87,219.17,218.78,219.05,7439.0,218.87,219.17,218.78,219.05,7439.0
2019-09-04 15:30:00,219.07,219.1,218.94,219.04,6174.0,219.07,219.1,218.94,219.04,6174.0
2019-09-04 15:35:00,219.13,219.2,219.05,219.15,6600.0,219.13,219.2,219.05,219.15,6600.0
2019-09-04 15:40:00,219.14,219.26,219.14,219.15,10623.0,219.14,219.26,219.14,219.15,10623.0
2019-09-04 15:45:00,219.18,219.22,218.94,219.06,18207.0,219.18,219.22,218.94,219.06,18207.0
2019-09-04 15:50:00,219.06,219.25,219.02,219.15,16679.0,219.06,219.25,219.02,219.15,16679.0
2019-09-04 15:55:00,219.12,219.39,218.99,219.3,39811.0,219.12,219.39,218.99,219.3,39811.0
2019-09-05 09:30:00,220.9,221.51,220.44,221.5,30597.0,220.9,221.51,220.44,221.5,30597.0
2019-09-05 09:35:00,221.28,221.92,220.85,221.67,11441.0,221.28,221.92,220.85,221.67,11441.0
2019-09-05 09:40:00,221.73,221.94,221.58,221.87,11574.0,221.73,221.94,221.58,221.87,11574.0
2019-09-05 09:45:00,221.86,222.3,221.58,221.99,18015.0,221.86,222.3,221.58,221.99,18015.0
2019-09-05 09:50:00,222.11,223.1,221.93,223.05,14471.0,222.11,223.1,221.93,223.05,14471.0
2019-09-05 09:55:00,223.3,223.54,223.04,223.43,15858.0,223.3,223.54,223.04,223.43,15858.0
2019-09-05 10:00:00,223.56,224.39,223.52,223.92,21221.0,223.56,224.39,223.52,223.92,21221.0
2019-09-05 10:05:00,223.94,224.02,223.7,223.81,10600.0,223.94,224.02,223.7,223.81,10600.0
2019-09-05 10:10:00,223.77,224.47,223.77,224.45,11139.0,223.77,224.47,223.77,224.45,11139.0
2019-09-05 10:15:00,224.57,224.89,224.46,224.89,9129.0,224.57,224.89,224.46,224.89,9129.0
2019-09-05 10:20:00,224.82,224.97,224.6,224.6,8845.0,224.82,224.97,224.6,224.6,8845.0
2019-09-05 10:25:00,224.68,224.85,224.49,224.8,13044.0,224.68,224.85,224.49,224.8,13044.0
2019-09-05 10:30:00,224.79,225.37,224.6,225.1,32029.0,224.79,225.37,224.6,225.1,32029.0
2019-09-05 10:35:00,225.15,225.43,224.75,224.81,14949.0,225.15,225.43,224.75,224.81,14949.0
2019-09-05 10:40:00,224.71,225.19,224.63,225.11,7603.0,224.71,225.19,224.63,225.11,7603.0
2019-09-05 10:45:00,225.02,225.23,224.82,224.87,4850.0,225.02,225.23,224.82,224.87,4850.0
2019-09-05 10:50:00,224.83,225.25,224.79,224.96,10066.0,224.83,225.25,224.79,224.96,10066.0
2019-09-05 10:55:00,224.9,224.91,224.33,224.71,6823.0,224.9,224.91,224.33,224.71,6823.0
2019-09-05 11:00:00,225.0,225.1,224.18,224.52,27584.0,225.0,225.1,224.18,224.52,27584.0
2019-09-05 11:05:00,224.5,224.92,224.36,224.82,8600.0,224.5,224.92,224.36,224.82,8600.0
2019-09-05 11:10:00,224.87,224.92,224.68,224.78,10331.0,224.87,224.92,224.68,224.78,10331.0
2019-09-05 11:15:00,224.81,224.92,224.47,224.56,10855.0,224.81,224.92,224.47,224.56,10855.0
2019-09-05 11:20:00,224.49,224.65,223.88,223.89,15251.0,224.49,224.65,223.88,223.89,15251.0
2019-09-05 11:25:00,224.0,224.39,224.0,224.02,7903.0,224.0,224.39,224.0,224.02,7903.0
2019-09-05 11:30:00,224.05,224.25,223.86,224.23,9453.0,224.05,224.25,223.86,224.23,9453.0
2019-09-05 11:35:00,224.24,224.36,224.06,224.15,9913.0,224.24,224.36,224.06,224.15,9913.0
2019-09-05 11:40:00,224.2,224.28,224.1,224.21,10808.0,224.2,224.28,224.1,224.21,10808.0
2019-09-05 11:45:00,224.14,224.31,223.71,224.1,13440.0,224.14,224.31,223.71,224.1,13440.0
2019-09-05 11:50:00,224.01,224.12,223.99,224.01,6200.0,224.01,224.12,223.99,224.01,6200.0
2019-09-05 11:55:00,223.96,224.09,223.81,223.81,8382.0,223.96,224.09,223.81,223.81,8382.0
2019-09-05 12:00:00,223.75,223.77,223.54,223.64,4273.0,223.75,223.77,223.54,223.64,4273.0
2019-09-05 12:05:00,223.67,223.96,223.62,223.8,5206.0,223.67,223.96,223.62,223.8,5206.0
2019-09-05 12:10:00,223.72,223.83,223.63,223.81,4620.0,223.72,223.83,223.63,223.81,4620.0
2019-09-05 12:15:00,223.83,223.94,223.74,223.74,4376.0,223.83,223.94,223.74,223.74,4376.0
2019-09-05 12:20:00,223.62,223.64,223.39,223.6,5786.0,223.62,223.64,223.39,223.6,5786.0
2019-09-05 12:25:00,223.58,223.71,223.54,223.71,2640.0,223.58,223.71,223.54,223.71,2640.0
2019-09-05 12:30:00,223.74,223.86,223.65,223.86,5192.0,223.74,223.86,223.65,223.86,5192.0
2019-09-05 12:35:00,223.82,223.87,223.67,223.69,6810.0,223.82,223.87,223.67,223.69,6810.0
2019-09-05 12:40:00,223.71,223.93,223.71,223.91,13217.0,223.71,223.93,223.71,223.91,13217.0
2019-09-05 12:45:00,223.91,224.09,223.88,223.89,13270.0,223.91,224.09,223.88,223.89,13270.0
2019-09-05 12:50:00,223.96,223.98,223.81,223.91,4801.0,223.96,223.98,223.81,223.91,4801.0
2019-09-05 12:55:00,223.88,224.12,223.86,224.04,4114.0,223.88,224.12,223.86,224.04,4114.0
2019-09-05 13:00:00,224.09,224.23,224.07,224.07,9226.0,224.09,224.23,224.07,224.07,9226.0
2019-09-05 13:05:00,223.96,223.96,223.82,223.88,5703.0,223.96,223.96,223.82,223.88,5703.0
2019-09-05 13:10:00,223.87,224.08,223.81,223.81,6398.0,223.87,224.08,223.81,223.81,6398.0
2019-09-05 13:15:00,223.82,224.09,223.75,224.08,9105.0,223.82,224.09,223.75,224.08,9105.0
2019-09-05 13:20:00,224.06,224.15,223.86,224.03,9809.0,224.06,224.15,223.86,224.03,9809.0
2019-09-05 13:25:00,224.1,224.39,224.1,224.29,3992.0,224.1,224.39,224.1,224.29,3992.0
2019-09-05 13:30:00,224.25,224.39,224.11,224.18,3175.0,224.25,224.39,224.11,224.18,3175.0
2019-09-05 13:35:00,224.14,224.42,224.1,224.37,3414.0,224.14,224.42,224.1,224.37,3414.0
2019-09-05 13:40:00,224.36,224.36,224.06,224.06,5321.0,224.36,224.36,224.06,224.06,5321.0
2019-09-05 13:45:00,224.02,224.19,223.97,224.1,6918.0,224.02,224.19,223.97,224.1,6918.0
2019-09-05 13:50:00,224.13,224.21,224.05,224.06,5163.0,224.13,224.21,224.05,224.06,5163.0
2019-09-05 13:55:00,224.14,224.14,223.98,223.98,4086.0,224.14,224.14,223.98,223.98,4086.0
2019-09-05 14:00:00,224.03,224.15,223.74,224.15,6783.0,224.03,224.15,223.74,224.15,6783.0
2019-09-05 14:05:00,224.09,224.2,224.05,224.15,3563.0,224.09,224.2,224.05,224.15,3563.0
2019-09-05 14:10:00,224.16,224.33,224.12,224.29,3175.0,224.16,224.33,224.12,224.29,3175.0
2019-09-05 14:15:00,224.22,224.36,224.2,224.3,3716.0,224.22,224.36,224.2,224.3,3716.0
2019-09-05 14:20:00,224.23,224.36,224.06,224.36,4547.0,224.23,224.36,224.06,224.36,4547.0
2019-09-05 14:25:00,224.29,224.63,224.28,224.56,1307.0,224.29,224.63,224.28,224.56,1307.0
2019-09-05 14:30:00,224.57,224.8,224.52,224.79,5350.0,224.57,224.8,224.52,224.79,5350.0
2019-09-05 14:35:00,224.82,224.93,224.68,224.92,3530.0,224.82,224.93,224.68,224.92,3530.0
2019-09-05 14:40:00,224.91,224.94,224.8,224.85,3214.0,224.91,224.94,224.8,224.85,3214.0
2019-09-05 14:45:00,224.88,224.97,224.86,224.97,6003.0,224.88,224.97,224.86,224.97,6003.0
2019-09-05 14:50:00,224.95,225.15,224.93,225.05,6674.0,224.95,225.15,224.93,225.05,6674.0
2019-09-05 14:55:00,225.1,225.27,225.08,225.2,6031.0,225.1,225.27,225.08,225.2,6031.0
2019-09-05 15:00:00,225.25,225.43,225.15,225.15,6842.0,225.25,225.43,225.15,225.15,6842.0
2019-09-05 15:05:00,225.23,225.25,225.11,225.15,2200.0,225.23,225.25,225.11,225.15,2200.0
2019-09-05 15:10:00,225.15,225.3,225.15,225.18,3910.0,225.15,225.3,225.15,225.18,3910.0
2019-09-05 15:15:00,225.16,225.22,225.05,225.2,6270.0,225.16,225.22,225.05,225.2,6270.0
2019-09-05 15:20:00,225.21,225.21,224.92,225.07,8694.0,225.21,225.21,224.92,225.07,8694.0
2019-09-05 15:25:00,225.0,225.07,224.54,224.61,10771.0,225.0,225.07,224.54,224.61,10771.0
2019-09-05 15:30:00,224.55,224.64,224.25,224.32,22360.0,224.55,224.64,224.25,224.32,22360.0
2019-09-05 15:35:00,224.38,224.46,224.09,224.09,17865.0,224.38,224.46,224.09,224.09,17865.0
2019-09-05 15:40:00,224.13,224.14,223.61,223.62,13625.0,224.13,224.14,223.61,223.62,13625.0
2019-09-05 15:45:00,223.6,224.03,223.55,223.81,15194.0,223.6,224.03,223.55,223.81,15194.0
2019-09-05 15:50:00,223.78,224.09,223.7,223.94,16088.0,223.78,224.09,223.7,223.94,16088.0
2019-09-05 15:55:00,223.81,224.11,223.59,224.0,35572.0,223.81,224.11,223.59,224.0,35572.0
2019-09-06 09:30:00,224.46,224.98,224.08,224.59,21422.0,224.46,224.98,224.08,224.59,21422.0
2019-09-06 09:35:00,224.46,224.68,222.7,223.2,11230.0,224.46,224.68,222.7,223.2,11230.0
2019-09-06 09:40:00,223.33,224.17,223.26,223.85,9976.0,223.33,224.17,223.26,223.85,9976.0
2019-09-06 09:45:00,223.86,224.06,223.19,223.99,10363.0,223.86,224.06,223.19,223.99,10363.0
2019-09-06 09:50:00,223.99,224.79,223.91,224.61,9564.0,223.99,224.79,223.91,224.61,9564.0
2019-09-06 09:55:00,224.7,225.15,224.68,225.0,8455.0,224.7,225.15,224.68,225.0,8455.0
2019-09-06 10:00:00,225.19,225.35,224.86,224.86,10500.0,225.19,225.35,224.86,224.86,10500.0
2019-09-06 10:05:00,225.03,225.75,225.03,225.66,8061.0,225.03,225.75,225.03,225.66,8061.0
2019-09-06 10:10:00,225.64,225.68,225.33,225.38,3800.0,225.64,225.68,225.33,225.38,3800.0
2019-09-06 10:15:00,225.47,225.47,224.9,225.31,7394.0,225.47,225.47,224.9,225.31,7394.0
2019-09-06 10:20:00,225.3,225.72,225.26,225.65,3478.0,225.3,225.72,225.26,225.65,3478.0
2019-09-06 10:25:00,225.73,225.88,225.62,225.72,5395.0,225.73,225.88,225.62,225.72,5395.0
2019-09-06 10:30:00,225.8,225.86,225.59,225.85,5181.0,225.8,225.86,225.59,225.85,5181.0
2019-09-06 10:35:00,225.92,226.39,225.84,226.28,5925.0,225.92,226.39,225.84,226.28,5925.0
2019-09-06 10:40:00,226.26,226.27,226.14,226.27,7363.0,226.26,226.27,226.14,226.27,7363.0
2019-09-06 10:45:00,226.18,226.45,226.13,226.21,6147.0,226.18,226.45,226.13,226.21,6147.0
2019-09-06 10:50:00,226.29,226.39,226.23,226.37,3579.0,226.29,226.39,226.23,226.37,3579.0
2019-09-06 10:55:00,226.36,226.36,225.85,225.9,6520.0,226.36,226.36,225.85,225.9,6520.0
2019-09-06 11:00:00,225.88,226.24,225.83,226.1,9925.0,225.88,226.24,225.83,226.1,9925.0
2019-09-06 11:05:00,226.14,226.34,226.02,226.02,7954.0,226.14,226.34,226.02,226.02,7954.0
2019-09-06 11:10:00,225.93,226.64,225.93,226.62,8325.0,225.93,226.64,225.93,226.62,8325.0
2019-09-06 11:15:00,226.64,227.27,226.64,227.02,18697.0,226.64,227.27,226.64,227.02,18697.0
2019-09-06 11:20:00,227.06,227.14,226.76,226.99,3600.0,227.06,227.14,226.76,226.99,3600.0
2019-09-06 11:25:00,227.06,227.13,226.69,226.94,4857.0,227.06,227.13,226.69,226.94,4857.0
2019-09-06 11:30:00,226.94,226.94,226.31,226.31,10244.0,226.94,226.94,226.31,226.31,10244.0
2019-09-06 11:35:00,226.24,226.6,226.12,226.55,5962.0,226.24,226.6,226.12,226.55,5962.0
2019-09-06 11:40:00,226.49,226.54,226.39,226.53,7331.0,226.49,226.54,226.39,226.53,7331.0
2019-09-06 11:45:00,226.57,226.71,226.44,226.44,3841.0,226.57,226.71,226.44,226.44,3841.0
2019-09-06 11:50:00,226.44,226.44,225.87,225.99,4173.0,226.44,226.44,225.87,225.99,4173.0
2019-09-06 11:55:00,225.87,225.89,225.72,225.81,4745.0,225.87,225.89,225.72,225.81,4745.0
2019-09-06 12:00:00,225.81,226.04,225.77,225.92,3503.0,225.81,226.04,225.77,225.92,3503.0
2019-09-06 12:05:00,225.95,225.96,225.77,225.77,3090.0,225.95,225.96,225.77,225.77,3090.0
2019-09-06 12:10:00,225.77,225.78,225.59,225.64,13552.0,225.77,225.78,225.59,225.64,13552.0
2019-09-06 12:15:00,225.57,225.65,225.07,225.18,7415.0,225.57,225.65,225.07,225.18,7415.0
2019-09-06 12:20:00,225.29,225.48,225.26,225.29,1800.0,225.29,225.48,225.26,225.29,1800.0
2019-09-06 12:25:00,225.3,225.38,225.23,225.26,3023.0,225.3,225.38,225.23,225.26,3023.0
2019-09-06 12:30:00,225.26,225.67,225.24,225.51,9110.0,225.26,225.67,225.24,225.51,9110.0
2019-09-06 12:35:00,225.51,225.73,225.42,225.71,3812.0,225.51,225.73,225.42,225.71,3812.0
2019-09-06 12:40:00,225.84,225.84,225.53,225.65,4666.0,225.84,225.84,225.53,225.65,4666.0
2019-09-06 12:45:00,225.54,225.63,225.37,225.47,3411.0,225.54,225.63,225.37,225.47,3411.0
2019-09-06 12:50:00,225.45,225.67,225.36,225.67,4372.0,225.45,225.67,225.36,225.67,4372.0
2019-09-06 12:55:00,225.67,225.79,225.62,225.79,4239.0,225.67,225.79,225.62,225.79,4239.0
2019-09-06 13:00:00,225.75,225.97,225.73,225.96,2924.0,225.75,225.97,225.73,225.96,2924.0
2019-09-06 13:05:00,225.99,226.0,225.87,225.89,2050.0,225.99,226.0,225.87,225.89,2050.0
2019-09-06 13:10:00,225.92,225.96,225.83,225.92,4091.0,225.92,225.96,225.83,225.92,4091.0
2019-09-06 13:15:00,226.01,226.07,225.92,225.92,8117.0,226.01,226.07,225.92,225.92,8117.0
2019-09-06 13:20:00,225.78,225.88,225.68,225.82,3409.0,225.78,225.88,225.68,225.82,3409.0
2019-09-06 13:25:00,225.81,225.86,225.75,225.83,3585.0,225.81,225.86,225.75,225.83,3585.0
2019-09-06 13:30:00,225.86,225.92,225.52,225.52,3162.0,225.86,225.92,225.52,225.52,3162.0
2019-09-06 13:35:00,225.44,225.44,225.3,225.3,3115.0,225.44,225.44,225.3,225.3,3115.0
2019-09-06 13:40:00,225.29,225.35,225.1,225.29,4962.0,225.29,225.35,225.1,225.29,4962.0
2019-09-06 13:45:00,225.3,225.4,225.24,225.39,2143.0,225.3,225.4,225.24,225.39,2143.0
2019-09-06 13:50:00,225.43,225.53,225.43,225.43,3861.0,225.43,225.53,225.43,225.43,3861.0
2019-09-06 13:55:00,225.47,225.65,225.41,225.42,5708.0,225.47,225.65,225.41,225.42,5708.0
2019-09-06 14:00:00,225.5,225.5,225.22,225.41,4555.0,225.5,225.5,225.22,225.41,4555.0
2019-09-06 14:05:00,225.46,225.63,225.42,225.62,3921.0,225.46,225.63,225.42,225.62,3921.0
2019-09-06 14:10:00,225.63,225.78,225.6,225.74,2696.0,225.63,225.78,225.6,225.74,2696.0
2019-09-06 14:15:00,225.77,225.8,225.68,225.71,5939.0,225.77,225.8,225.68,225.71,5939.0
2019-09-06 14:20:00,225.74,225.75,225.6,225.6,9605.0,225.74,225.75,225.6,225.6,9605.0
2019-09-06 14:25:00,225.61,225.74,225.49,225.74,4636.0,225.61,225.74,225.49,225.74,4636.0
2019-09-06 14:30:00,225.77,225.77,225.53,225.68,5213.0,225.77,225.77,225.53,225.68,5213.0
2019-09-06 14:35:00,225.71,225.78,225.61,225.73,3864.0,225.71,225.78,225.61,225.73,3864.0
2019-09-06 14:40:00,225.78,225.78,225.6,225.6,3600.0,225.78,225.78,225.6,225.6,3600.0
2019-09-06 14:45:00,225.6,225.6,225.3,225.55,5835.0,225.6,225.6,225.3,225.55,5835.0
2019-09-06 14:50:00,225.53,225.8,225.49,225.52,6899.0,225.53,225.8,225.49,225.52,6899.0
2019-09-06 14:55:00,225.54,225.6,225.34,225.49,10117.0,225.54,225.6,225.34,225.49,10117.0
2019-09-06 15:00:00,225.49,225.61,225.16,225.16,7592.0,225.49,225.61,225.16,225.16,7592.0
2019-09-06 15:05:00,225.22,225.22,225.01,225.13,15987.0,225.22,225.22,225.01,225.13,15987.0
2019-09-06 15:10:00,225.22,225.24,225.13,225.22,5498.0,225.22,225.24,225.13,225.22,5498.0
2019-09-06 15:15:00,225.25,225.35,225.17,225.22,7937.0,225.25,225.35,225.17,225.22,7937.0
2019-09-06 15:20:00,225.21,225.57,225.12,225.57,14690.0,225.21,225.57,225.12,225.57,14690.0
2019-09-06 15:25:00,225.5,225.62,225.48,225.55,9717.0,225.5,225.62,225.48,225.55,9717.0
2019-09-06 15:30:00,225.54,225.61,225.26,225.32,15234.0,225.54,225.61,225.26,225.32,15234.0
2019-09-06 15:35:00,225.32,225.36,225.15,225.24,17886.0,225.32,225.36,225.15,225.24,17886.0
2019-09-06 15:40:00,225.21,225.21,225.02,225.14,12640.0,225.21,225.21,225.02,225.14,12640.0
2019-09-06 15:45:00,225.15,225.26,225.11,225.21,20062.0,225.15,225.26,225.11,225.21,20062.0
2019-09-06 15:50:00,225.24,225.24,224.78,224.78,24960.0,225.24,225.24,224.78,224.78,24960.0
2019-09-06 15:55:00,224.78,224.83,224.37,224.58,67206.0,224.78,224.83,224.37,224.58,67206.0
2019-09-09 09:30:00,225.58,226.2,225.32,225.89,18951.0,225.58,226.2,225.32,225.89,18951.0
2019-09-09 09:35:00,225.88,226.02,225.24,225.39,11249.0,225.88,226.02,225.24,225.39,11249.0
2019-09-09 09:40:00,225.69,225.69,224.66,224.81,13300.0,225.69,225.69,224.66,224.81,13300.0
2019-09-09 09:45:00,224.82,225.54,224.8,225.21,5720.0,224.82,225.54,224.8,225.21,5720.0
2019-09-09 09:50:00,225.41,225.48,224.78,224.87,9564.0,225.41,225.48,224.78,224.87,9564.0
2019-09-09 09:55:00,224.79,225.26,224.39,224.59,19464.0,224.79,225.26,224.39,224.59,19464.0
2019-09-09 10:00:00,224.7,225.07,224.57,224.71,10350.0,224.7,225.07,224.57,224.71,10350.0
2019-09-09 10:05:00,224.8,225.74,224.8,225.6,11679.0,224.8,225.74,224.8,225.6,11679.0
2019-09-09 10:10:00,225.65,226.72,225.64,226.68,10943.0,225.65,226.72,225.64,226.68,10943.0
2019-09-09 10:15:00,226.67,228.5,226.61,228.18,33012.0,226.67,228.5,226.61,228.18,33012.0
2019-09-09 10:20:00,227.92,228.74,227.91,228.57,13705.0,227.92,228.74,227.91,228.57,13705.0
2019-09-09 10:25:00,228.62,228.88,228.16,228.76,12626.0,228.62,228.88,228.16,228.76,12626.0
2019-09-09 10:30:00,228.79,229.5,228.52,229.25,19941.0,228.79,229.5,228.52,229.25,19941.0
2019-09-09 10:35:00,229.22,229.44,228.64,228.77,17826.0,229.22,229.44,228.64,228.77,17826.0
2019-09-09 10:40:00,228.74,228.8,228.33,228.48,7110.0,228.74,228.8,228.33,228.48,7110.0
2019-09-09 10:45:00,228.57,228.74,228.21,228.48,6028.0,228.57,228.74,228.21,228.48,6028.0
2019-09-09 10:50:00,228.5,228.66,227.95,228.31,5878.0,228.5,228.66,227.95,228.31,5878.0
2019-09-09 10:55:00,228.27,228.39,227.98,227.98,8156.0,228.27,228.39,227.98,227.98,8156.0
2019-09-09 11:00:00,228.1,228.44,227.94,228.42,7839.0,228.1,228.44,227.94,228.42,7839.0
2019-09-09 11:05:00,228.43,228.57,228.27,228.27,7642.0,228.43,228.57,228.27,228.27,7642.0
2019-09-09 11:10:00,228.31,228.74,228.15,228.64,9562.0,228.31,228.74,228.15,228.64,9562.0
2019-09-09 11:15:00,228.62,228.65,227.91,227.99,10659.0,228.62,228.65,227.91,227.99,10659.0
2019-09-09 11:20:00,227.92,228.16,227.63,227.66,6330.0,227.92,228.16,227.63,227.66,6330.0
2019-09-09 11:25:00,227.72,227.9,227.51,227.83,6333.0,227.72,227.9,227.51,227.83,6333.0
2019-09-09 11:30:00,227.94,228.08,227.82,227.83,7160.0,227.94,228.08,227.82,227.83,7160.0
2019-09-09 11:35:00,227.77,227.86,227.48,227.48,5400.0,227.77,227.86,227.48,227.48,5400.0
2019-09-09 11:40:00,227.54,227.7,227.39,227.39,3346.0,227.54,227.7,227.39,227.39,3346.0
2019-09-09 11:45:00,227.27,227.8,227.27,227.75,5462.0,227.27,227.8,227.27,227.75,5462.0
2019-09-09 11:50:00,227.76,227.79,227.42,227.51,3920.0,227.76,227.79,227.42,227.51,3920.0
2019-09-09 11:55:00,227.46,227.54,227.17,227.19,7908.0,227.46,227.54,227.17,227.19,7908.0
2019-09-09 12:00:00,227.22,227.57,227.09,227.09,5771.0,227.22,227.57,227.09,227.09,5771.0
2019-09-09 12:05:00,227.18,227.32,227.15,227.25,5910.0,227.18,227.32,227.15,227.25,5910.0
2019-09-09 12:10:00,227.15,227.39,227.05,227.3,5665.0,227.15,227.39,227.05,227.3,5665.0
2019-09-09 12:15:00,227.17,227.25,227.0,227.09,5500.0,227.17,227.25,227.0,227.09,5500.0
2019-09-09 12:20:00,227.11,227.11,226.85,226.89,5033.0,227.11,227.11,226.85,226.89,5033.0
2019-09-09 12:25:00,226.93,227.12,226.85,227.12,5330.0,226.93,227.12,226.85,227.12,5330.0
2019-09-09 12:30:00,227.31,227.37,226.75,226.96,17958.0,227.31,227.37,226.75,226.96,17958.0
2019-09-09 12:35:00,226.96,227.24,226.68,227.18,4550.0,226.96,227.24,226.68,227.18,4550.0
2019-09-09 12:40:00,227.24,227.48,227.24,227.46,8044.0,227.24,227.48,227.24,227.46,8044.0
2019-09-09 12:45:00,227.51,228.04,227.51,227.96,6540.0,227.51,228.04,227.51,227.96,6540.0
2019-09-09 12:50:00,227.97,228.16,227.76,228.16,7369.0,227.97,228.16,227.76,228.16,7369.0
2019-09-09 12:55:00,228.18,228.24,228.04,228.09,6206.0,228.18,228.24,228.04,228.09,6206.0
2019-09-09 13:00:00,228.12,228.64,228.08,228.57,5508.0,228.12,228.64,228.08,228.57,5508.0
2019-09-09 13:05:00,228.67,228.75,228.31,228.61,7730.0,228.67,228.75,228.31,228.61,7730.0
2019-09-09 13:10:00,228.67,228.67,228.38,228.52,4865.0,228.67,228.67,228.38,228.52,4865.0
2019-09-09 13:15:00,228.65,229.64,228.65,229.38,20423.0,228.65,229.64,228.65,229.38,20423.0
2019-09-09 13:20:00,229.4,229.83,229.19,229.62,10644.0,229.4,229.83,229.19,229.62,10644.0
2019-09-09 13:25:00,229.59,229.75,229.54,229.73,4550.0,229.59,229.75,229.54,229.73,4550.0
2019-09-09 13:30:00,229.69,229.92,229.63,229.72,6852.0,229.69,229.92,229.63,229.72,6852.0
2019-09-09 13:35:00,229.75,229.8,229.57,229.8,5623.0,229.75,229.8,229.57,229.8,5623.0
2019-09-09 13:40:00,229.82,229.99,229.79,229.89,6077.0,229.82,229.99,229.79,229.89,6077.0
2019-09-09 13:45:00,229.88,230.09,229.67,229.73,22470.0,229.88,230.09,229.67,229.73,22470.0
2019-09-09 13:50:00,229.83,229.84,229.71,229.75,4641.0,229.83,229.84,229.71,229.75,4641.0
2019-09-09 13:55:00,229.72,230.07,229.64,229.64,8774.0,229.72,230.07,229.64,229.64,8774.0
2019-09-09 14:00:00,229.71,230.04,229.69,230.01,5904.0,229.71,230.04,229.69,230.01,5904.0
2019-09-09 14:05:00,230.09,230.11,229.82,229.83,7072.0,230.09,230.11,229.82,229.83,7072.0
2019-09-09 14:10:00,229.75,229.85,229.55,229.8,3922.0,229.75,229.85,229.55,229.8,3922.0
2019-09-09 14:15:00,229.89,230.16,229.75,229.98,12714.0,229.89,230.16,229.75,229.98,12714.0
2019-09-09 14:20:00,229.96,230.09,229.84,229.98,6536.0,229.96,230.09,229.84,229.98,6536.0
2019-09-09 14:25:00,230.02,230.05,229.88,229.95,7234.0,230.02,230.05,229.88,229.95,7234.0
2019-09-09 14:30:00,229.95,230.15,229.8,229.84,16908.0,229.95,230.15,229.8,229.84,16908.0
2019-09-09 14:35:00,229.93,230.1,229.81,230.01,5491.0,229.93,230.1,229.81,230.01,5491.0
2019-09-09 14:40:00,230.08,230.28,229.84,229.87,18679.0,230.08,230.28,229.84,229.87,18679.0
2019-09-09 14:45:00,229.84,230.07,229.84,229.93,9662.0,229.84,230.07,229.84,229.93,9662.0
2019-09-09 14:50:00,229.9,229.9,229.65,229.69,11253.0,229.9,229.9,229.65,229.69,11253.0
2019-09-09 14:55:00,229.68,229.73,229.52,229.69,8499.0,229.68,229.73,229.52,229.69,8499.0
2019-09-09 15:00:00,229.6,229.88,229.38,229.73,10854.0,229.6,229.88,229.38,229.73,10854.0
2019-09-09 15:05:00,229.73,229.79,229.57,229.68,7717.0,229.73,229.79,229.57,229.68,7717.0
2019-09-09 15:10:00,229.67,230.13,229.67,230.13,11465.0,229.67,230.13,229.67,230.13,11465.0
2019-09-09 15:15:00,230.04,230.2,229.8,230.0,10057.0,230.04,230.2,229.8,230.0,10057.0
2019-09-09 15:20:00,229.94,230.03,229.88,230.03,14763.0,229.94,230.03,229.88,230.03,14763.0
2019-09-09 15:25:00,230.03,230.1,229.99,230.06,27923.0,230.03,230.1,229.99,230.06,27923.0
2019-09-09 15:30:00,230.1,230.18,230.02,230.1,32836.0,230.1,230.18,230.02,230.1,32836.0
2019-09-09 15:35:00,230.12,230.34,230.07,230.3,28469.0,230.12,230.34,230.07,230.3,28469.0
2019-09-09 15:40:00,230.35,230.65,230.25,230.53,22173.0,230.35,230.65,230.25,230.53,22173.0
2019-09-09 15:45:00,230.49,231.06,230.49,230.53,38874.0,230.49,231.06,230.49,230.53,38874.0
2019-09-09 15:50:00,230.55,230.63,230.12,230.2,42633.0,230.55,230.63,230.12,230.2,42633.0
2019-09-09 15:55:00,230.12,230.3,229.68,230.04,95940.0,230.12,230.3,229.68,230.04,95940.0
2019-09-10 09:30:00,230.25,231.63,230.18,231.51,29704.0,230.25,231.63,230.18,231.51,29704.0
2019-09-10 09:35:00,231.36,233.3,231.34,233.04,23581.0,231.36,233.3,231.34,233.04,23581.0
2019-09-10 09:40:00,233.06,233.57,232.59,232.59,16898.0,233.06,233.57,232.59,232.59,16898.0
2019-09-10 09:45:00,232.69,232.74,232.13,232.57,18727.0,232.69,232.74,232.13,232.57,18727.0
2019-09-10 09:50:00,232.53,233.37,232.39,232.58,22400.0,232.53,233.37,232.39,232.58,22400.0
2019-09-10 09:55:00,232.43,233.33,232.39,232.8,33988.0,232.43,233.33,232.39,232.8,33988.0
2019-09-10 10:00:00,232.73,233.24,232.32,233.24,16160.0,232.73,233.24,232.32,233.24,16160.0
2019-09-10 10:05:00,233.33,234.08,233.33,233.72,15425.0,233.33,234.08,233.33,233.72,15425.0
2019-09-10 10:10:00,233.77,234.4,233.71,234.16,14404.0,233.77,234.4,233.71,234.16,14404.0
2019-09-10 10:15:00,234.17,234.8,233.87,234.17,14214.0,234.17,234.8,233.87,234.17,14214.0
2019-09-10 10:20:00,234.06,234.6,233.86,234.11,21873.0,234.06,234.6,233.86,234.11,21873.0
2019-09-10 10:25:00,234.1,234.39,233.98,234.21,13007.0,234.1,234.39,233.98,234.21,13007.0
2019-09-10 10:30:00,234.2,234.35,233.94,234.13,9440.0,234.2,234.35,233.94,234.13,9440.0
2019-09-10 10:35:00,234.24,234.4,234.0,234.14,10060.0,234.24,234.4,234.0,234.14,10060.0
2019-09-10 10:40:00,234.07,234.08,233.0,233.06,20511.0,234.07,234.08,233.0,233.06,20511.0
2019-09-10 10:45:00,233.09,233.09,231.97,232.25,8401.0,233.09,233.09,231.97,232.25,8401.0
2019-09-10 10:50:00,232.21,232.33,231.63,232.02,8855.0,232.21,232.33,231.63,232.02,8855.0
2019-09-10 10:55:00,232.01,232.18,231.49,231.72,10751.0,232.01,232.18,231.49,231.72,10751.0
2019-09-10 11:00:00,231.74,232.24,231.74,232.24,5550.0,231.74,232.24,231.74,232.24,5550.0
2019-09-10 11:05:00,232.34,232.84,232.25,232.79,10715.0,232.34,232.84,232.25,232.79,10715.0
2019-09-10 11:10:00,232.71,232.71,231.98,232.41,4636.0,232.71,232.71,231.98,232.41,4636.0
2019-09-10 11:15:00,232.41,232.43,231.6,231.62,13477.0,232.41,232.43,231.6,231.62,13477.0
2019-09-10 11:20:00,231.52,231.79,231.46,231.53,11335.0,231.52,231.79,231.46,231.53,11335.0
2019-09-10 11:25:00,231.52,231.6,231.18,231.52,8589.0,231.52,231.6,231.18,231.52,8589.0
2019-09-10 11:30:00,231.51,232.36,231.46,232.25,14899.0,231.51,232.36,231.46,232.25,14899.0
2019-09-10 11:35:00,232.22,232.58,232.22,232.34,49113.0,232.22,232.58,232.22,232.34,49113.0
2019-09-10 11:40:00,232.19,232.33,231.46,231.57,8342.0,232.19,232.33,231.46,231.57,8342.0
2019-09-10 11:45:00,231.57,232.76,231.57,232.56,8737.0,231.57,232.76,231.57,232.56,8737.0
2019-09-10 11:50:00,232.56,233.24,232.56,232.85,5440.0,232.56,233.24,232.56,232.85,5440.0
2019-09-10 11:55:00,232.89,233.18,232.81,232.89,8220.0,232.89,233.18,232.81,232.89,8220.0
2019-09-10 12:00:00,232.87,232.87,232.17,232.3,4900.0,232.87,232.87,232.17,232.3,4900.0
2019-09-10 12:05:00,232.32,232.67,232.24,232.66,5010.0,232.32,232.67,232.24,232.66,5010.0
2019-09-10 12:10:00,232.66,232.95,232.62,232.77,25800.0,232.66,232.95,232.62,232.77,25800.0
2019-09-10 12:15:00,232.76,233.01,232.73,232.92,5187.0,232.76,233.01,232.73,232.92,5187.0
2019-09-10 12:20:00,232.89,233.37,232.73,233.17,8400.0,232.89,233.37,232.73,233.17,8400.0
2019-09-10 12:25:00,233.17,233.31,233.07,233.18,4700.0,233.17,233.31,233.07,233.18,4700.0
2019-09-10 12:30:00,233.18,233.25,232.97,233.2,7428.0,233.18,233.25,232.97,233.2,7428.0
2019-09-10 12:35:00,233.21,233.51,233.2,233.41,7170.0,233.21,233.51,233.2,233.41,7170.0
2019-09-10 12:40:00,233.47,233.54,233.31,233.48,5100.0,233.47,233.54,233.31,233.48,5100.0
2019-09-10 12:45:00,233.39,233.53,233.39,233.5,4400.0,233.39,233.53,233.39,233.5,4400.0
2019-09-10 12:50:00,233.49,233.72,233.49,233.67,10850.0,233.49,233.72,233.49,233.67,10850.0
2019-09-10 12:55:00,233.66,233.7,233.43,233.54,8042.0,233.66,233.7,233.43,233.54,8042.0
2019-09-10 13:00:00,233.54,233.6,233.12,233.12,6120.0,233.54,233.6,233.12,233.12,6120.0
2019-09-10 13:05:00,233.14,233.34,233.12,233.17,29100.0,233.14,233.34,233.12,233.17,29100.0
2019-09-10 13:10:00,233.19,233.5,233.1,233.1,7583.0,233.19,233.5,233.1,233.1,7583.0
2019-09-10 13:15:00,233.09,233.37,233.03,233.13,5887.0,233.09,233.37,233.03,233.13,5887.0
2019-09-10 13:20:00,233.05,233.4,232.96,233.4,5257.0,233.05,233.4,232.96,233.4,5257.0
2019-09-10 13:25:00,233.4,233.85,233.37,233.84,4419.0,233.4,233.85,233.37,233.84,4419.0
2019-09-10 13:30:00,233.86,233.98,233.82,233.82,11036.0,233.86,233.98,233.82,233.82,11036.0
2019-09-10 13:35:00,233.82,233.98,233.82,233.9,10694.0,233.82,233.98,233.82,233.9,10694.0
2019-09-10 13:40:00,233.9,233.96,233.51,233.54,7867.0,233.9,233.96,233.51,233.54,7867.0
2019-09-10 13:45:00,233.51,233.74,233.45,233.68,11607.0,233.51,233.74,233.45,233.68,11607.0
2019-09-10 13:50:00,233.77,233.78,233.28,233.28,7048.0,233.77,233.78,233.28,233.28,7048.0
2019-09-10 13:55:00,233.38,233.38,232.88,232.89,5933.0,233.38,233.38,232.88,232.89,5933.0
2019-09-10 14:00:00,232.82,232.97,232.7,232.84,4617.0,232.82,232.97,232.7,232.84,4617.0
2019-09-10 14:05:00,232.87,233.05,232.69,232.99,6825.0,232.87,233.05,232.69,232.99,6825.0
2019-09-10 14:10:00,232.88,233.19,232.88,233.04,15704.0,232.88,233.19,232.88,233.04,15704.0
2019-09-10 14:15:00,232.89,232.89,232.57,232.57,6100.0,232.89,232.89,232.57,232.57,6100.0
2019-09-10 14:20:00,232.56,232.93,232.55,232.88,3900.0,232.56,232.93,232.55,232.88,3900.0
2019-09-10 14:25:00,232.93,232.99,232.36,232.41,6534.0,232.93,232.99,232.36,232.41,6534.0
2019-09-10 14:30:00,232.39,232.65,232.36,232.55,9218.0,232.39,232.65,232.36,232.55,9218.0
2019-09-10 14:35:00,232.49,232.6,231.87,232.18,10639.0,232.49,232.6,231.87,232.18,10639.0
2019-09-10 14:40:00,232.07,232.07,231.78,231.85,5260.0,232.07,232.07,231.78,231.85,5260.0
2019-09-10 14:45:00,231.82,232.11,231.78,231.81,6532.0,231.82,232.11,231.78,231.81,6532.0
2019-09-10 14:50:00,231.73,231.97,231.56,231.83,8021.0,231.73,231.97,231.56,231.83,8021.0
2019-09-10 14:55:00,231.93,232.02,231.63,231.69,7210.0,231.93,232.02,231.63,231.69,7210.0
2019-09-10 15:00:00,231.75,232.22,231.75,232.22,40335.0,231.75,232.22,231.75,232.22,40335.0
2019-09-10 15:05:00,232.17,232.18,231.69,231.79,10143.0,232.17,232.18,231.69,231.79,10143.0
2019-09-10 15:10:00,231.87,232.03,231.68,231.69,9855.0,231.87,232.03,231.68,231.69,9855.0
2019-09-10 15:15:00,231.63,231.72,231.56,231.56,10800.0,231.63,231.72,231.56,231.56,10800.0
2019-09-10 15:20:00,231.59,231.64,231.26,231.58,13249.0,231.59,231.64,231.26,231.58,13249.0
2019-09-10 15:25:00,231.63,232.22,231.53,232.22,7633.0,231.63,232.22,231.53,232.22,7633.0
2019-09-10 15:30:00,232.17,232.4,232.14,232.25,10579.0,232.17,232.4,232.14,232.25,10579.0
2019-09-10 15:35:00,232.25,232.35,231.95,232.05,12636.0,232.25,232.35,231.95,232.05,12636.0
2019-09-10 15:40:00,232.09,232.46,232.09,232.42,11967.0,232.09,232.46,232.09,232.42,11967.0
2019-09-10 15:45:00,232.39,232.64,232.39,232.55,23177.0,232.39,232.64,232.39,232.55,23177.0
2019-09-10 15:50:00,232.5,232.65,232.31,232.63,25364.0,232.5,232.65,232.31,232.63,25364.0
2019-09-10 15:55:00,232.65,233.22,232.65,233.0,88335.0,232.65,233.22,232.65,233.0,88335.0
2019-09-11 09:30:00,230.23,231.7,229.78,230.56,31110.0,230.23,231.7,229.78,230.56,31110.0
2019-09-11 09:35:00,230.66,230.66,229.97,230.21,12191.0,230.66,230.66,229.97,230.21,12191.0
2019-09-11 09:40:00,230.21,231.79,230.14,231.79,15181.0,230.21,231.79,230.14,231.79,15181.0
2019-09-11 09:45:00,231.91,233.01,231.76,232.89,15550.0,231.91,233.01,231.76,232.89,15550.0
2019-09-11 09:50:00,232.99,233.77,232.7,233.51,13391.0,232.99,233.77,232.7,233.51,13391.0
2019-09-11 09:55:00,233.41,233.77,233.12,233.56,19573.0,233.41,233.77,233.12,233.56,19573.0
2019-09-11 10:00:00,233.5,234.05,233.34,233.65,26688.0,233.5,234.05,233.34,233.65,26688.0
2019-09-11 10:05:00,233.59,233.94,233.4,233.44,31182.0,233.59,233.94,233.4,233.44,31182.0
2019-09-11 10:10:00,233.51,233.83,233.25,233.69,27582.0,233.51,233.83,233.25,233.69,27582.0
2019-09-11 10:15:00,233.74,234.17,233.64,234.01,39080.0,233.74,234.17,233.64,234.01,39080.0
2019-09-11 10:20:00,233.89,234.8,233.63,234.64,46361.0,233.89,234.8,233.63,234.64,46361.0
2019-09-11 10:25:00,234.59,234.66,234.15,234.47,27377.0,234.59,234.66,234.15,234.47,27377.0
2019-09-11 10:30:00,234.46,234.94,234.3,234.81,16048.0,234.46,234.94,234.3,234.81,16048.0
2019-09-11 10:35:00,234.77,235.87,234.64,235.77,19960.0,234.77,235.87,234.64,235.77,19960.0
2019-09-11 10:40:00,235.76,236.13,235.43,236.12,18170.0,235.76,236.13,235.43,236.12,18170.0
2019-09-11 10:45:00,236.21,236.44,235.9,235.9,9775.0,236.21,236.44,235.9,235.9,9775.0
2019-09-11 10:50:00,235.86,236.07,235.53,236.01,24372.0,235.86,236.07,235.53,236.01,24372.0
2019-09-11 10:55:00,236.01,236.6,235.68,236.52,41707.0,236.01,236.6,235.68,236.52,41707.0
2019-09-11 11:00:00,236.61,236.83,236.3,236.38,16208.0,236.61,236.83,236.3,236.38,16208.0
2019-09-11 11:05:00,236.29,236.59,236.11,236.51,11847.0,236.29,236.59,236.11,236.51,11847.0
2019-09-11 11:10:00,236.56,236.99,236.51,236.59,13218.0,236.56,236.99,236.51,236.59,13218.0
2019-09-11 11:15:00,236.66,236.7,236.28,236.59,14515.0,236.66,236.7,236.28,236.59,14515.0
2019-09-11 11:20:00,236.65,236.9,236.47,236.6,24426.0,236.65,236.9,236.47,236.6,24426.0
2019-09-11 11:25:00,236.61,236.94,236.61,236.77,7622.0,236.61,236.94,236.61,236.77,7622.0
2019-09-11 11:30:00,236.83,237.66,236.82,237.48,19977.0,236.83,237.66,236.82,237.48,19977.0
2019-09-11 11:35:00,237.42,237.59,237.04,237.53,29129.0,237.42,237.59,237.04,237.53,29129.0
2019-09-11 11:40:00,237.47,237.87,237.23,237.87,5483.0,237.47,237.87,237.23,237.87,5483.0
2019-09-11 11:45:00,237.95,238.2,237.32,238.07,9851.0,237.95,238.2,237.32,238.07,9851.0
2019-09-11 11:50:00,238.12,238.4,238.04,238.19,12830.0,238.12,238.4,238.04,238.19,12830.0
2019-09-11 11:55:00,238.24,238.74,238.16,238.32,10964.0,238.24,238.74,238.16,238.32,10964.0
2019-09-11 12:00:00,238.54,238.59,238.27,238.52,8407.0,238.54,238.59,238.27,238.52,8407.0
2019-09-11 12:05:00,238.55,238.6,237.49,237.53,16690.0,238.55,238.6,237.49,237.53,16690.0
2019-09-11 12:10:00,237.45,237.57,236.93,236.94,7754.0,237.45,237.57,236.93,236.94,7754.0
2019-09-11 12:15:00,237.0,237.14,236.85,237.04,5693.0,237.0,237.14,236.85,237.04,5693.0
2019-09-11 12:20:00,236.94,237.03,236.78,236.87,8510.0,236.94,237.03,236.78,236.87,8510.0
2019-09-11 12:25:00,236.85,236.85,236.32,236.38,7966.0,236.85,236.85,236.32,236.38,7966.0
2019-09-11 12:30:00,236.34,236.44,236.12,236.37,9096.0,236.34,236.44,236.12,236.37,9096.0
2019-09-11 12:35:00,236.28,236.38,236.19,236.21,3985.0,236.28,236.38,236.19,236.21,3985.0
2019-09-11 12:40:00,236.18,236.52,236.02,236.47,7040.0,236.18,236.52,236.02,236.47,7040.0
2019-09-11 12:45:00,236.43,236.52,236.26,236.26,3400.0,236.43,236.52,236.26,236.26,3400.0
2019-09-11 12:50:00,236.2,236.3,235.5,235.5,8882.0,236.2,236.3,235.5,235.5,8882.0
2019-09-11 12:55:00,235.4,235.81,235.4,235.61,5897.0,235.4,235.81,235.4,235.61,5897.0
2019-09-11 13:00:00,235.62,235.83,235.53,235.69,6378.0,235.62,235.83,235.53,235.69,6378.0
2019-09-11 13:05:00,235.61,235.85,235.48,235.82,3300.0,235.61,235.85,235.48,235.82,3300.0
2019-09-11 13:10:00,235.84,235.98,235.76,235.9,4190.0,235.84,235.98,235.76,235.9,4190.0
2019-09-11 13:15:00,235.94,235.98,235.5,235.73,7202.0,235.94,235.98,235.5,235.73,7202.0
2019-09-11 13:20:00,235.67,235.87,235.59,235.85,6742.0,235.67,235.87,235.59,235.85,6742.0
2019-09-11 13:25:00,235.91,236.38,235.91,236.38,6653.0,235.91,236.38,235.91,236.38,6653.0
2019-09-11 13:30:00,236.29,236.46,236.29,236.35,4761.0,236.29,236.46,236.29,236.35,4761.0
2019-09-11 13:35:00,236.34,236.7,236.27,236.29,10302.0,236.34,236.7,236.27,236.29,10302.0
2019-09-11 13:40:00,236.33,236.38,236.03,236.17,19486.0,236.33,236.38,236.03,236.17,19486.0
2019-09-11 13:45:00,236.1,236.35,236.09,236.23,5565.0,236.1,236.35,236.09,236.23,5565.0
2019-09-11 13:50:00,236.24,236.46,236.18,236.3,21161.0,236.24,236.46,236.18,236.3,21161.0
2019-09-11 13:55:00,236.21,236.22,235.85,236.16,9113.0,236.21,236.22,235.85,236.16,9113.0
2019-09-11 14:00:00,236.12,236.13,235.85,236.02,8198.0,236.12,236.13,235.85,236.02,8198.0
2019-09-11 14:05:00,236.09,236.24,236.09,236.11,6865.0,236.09,236.24,236.09,236.11,6865.0
2019-09-11 14:10:00,236.12,236.2,235.96,236.12,11526.0,236.12,236.2,235.96,236.12,11526.0
2019-09-11 14:15:00,236.18,236.26,236.0,236.12,12424.0,236.18,236.26,236.0,236.12,12424.0
2019-09-11 14:20:00,236.16,236.43,236.16,236.32,10541.0,236.16,236.43,236.16,236.32,10541.0
2019-09-11 14:25:00,236.2,236.4,236.13,236.36,7415.0,236.2,236.4,236.13,236.36,7415.0
2019-09-11 14:30:00,236.42,236.56,236.14,236.33,5773.0,236.42,236.56,236.14,236.33,5773.0
2019-09-11 14:35:00,236.32,236.37,236.08,236.18,7560.0,236.32,236.37,236.08,236.18,7560.0
2019-09-11 14:40:00,236.14,236.21,235.97,236.01,11634.0,236.14,236.21,235.97,236.01,11634.0
2019-09-11 14:45:00,236.04,236.04,235.28,235.28,12797.0,236.04,236.04,235.28,235.28,12797.0
2019-09-11 14:50:00,235.13,235.33,235.01,235.33,7547.0,235.13,235.33,235.01,235.33,7547.0
2019-09-11 14:55:00,235.35,235.35,234.86,234.99,9235.0,235.35,235.35,234.86,234.99,9235.0
2019-09-11 15:00:00,235.1,235.28,235.09,235.24,7659.0,235.1,235.28,235.09,235.24,7659.0
2019-09-11 15:05:00,235.24,235.34,235.19,235.21,5902.0,235.24,235.34,235.19,235.21,5902.0
2019-09-11 15:10:00,235.3,235.4,235.13,235.17,11475.0,235.3,235.4,235.13,235.17,11475.0
2019-09-11 15:15:00,235.19,235.39,235.05,235.29,8232.0,235.19,235.39,235.05,235.29,8232.0
2019-09-11 15:20:00,235.25,235.35,235.05,235.13,9043.0,235.25,235.35,235.05,235.13,9043.0
2019-09-11 15:25:00,235.22,235.37,235.13,235.32,6450.0,235.22,235.37,235.13,235.32,6450.0
2019-09-11 15:30:00,235.31,235.39,235.26,235.37,11621.0,235.31,235.39,235.26,235.37,11621.0
2019-09-11 15:35:00,235.36,235.39,235.24,235.26,15830.0,235.36,235.39,235.24,235.26,15830.0
2019-09-11 15:40:00,235.26,235.38,235.13,235.29,26549.0,235.26,235.38,235.13,235.29,26549.0
2019-09-11 15:45:00,235.31,235.46,235.09,235.37,11909.0,235.31,235.46,235.09,235.37,11909.0
2019-09-11 15:50:00,235.38,235.99,235.38,235.74,23192.0,235.38,235.99,235.38,235.74,23192.0
2019-09-11 15:55:00,235.81,236.31,235.59,235.96,46743.0,235.81,236.31,235.59,235.96,46743.0
2019-09-12 09:30:00,236.31,236.31,234.86,235.32,20627.0,236.31,236.31,234.86,235.32,20627.0
2019-09-12 09:35:00,235.31,235.39,235.0,235.06,9967.0,235.31,235.39,235.0,235.06,9967.0
2019-09-12 09:40:00,235.22,236.11,235.05,235.36,18742.0,235.22,236.11,235.05,235.36,18742.0
2019-09-12 09:45:00,235.54,235.88,234.1,234.73,21523.0,235.54,235.88,234.1,234.73,21523.0
2019-09-12 09:50:00,234.92,235.16,234.81,234.82,5963.0,234.92,235.16,234.81,234.82,5963.0
2019-09-12 09:55:00,234.88,235.0,233.56,233.62,35258.0,234.88,235.0,233.56,233.62,35258.0
2019-09-12 10:00:00,233.72,233.81,233.36,233.64,11942.0,233.72,233.81,233.36,233.64,11942.0
2019-09-12 10:05:00,233.68,233.97,233.56,233.56,16735.0,233.68,233.97,233.56,233.56,16735.0
2019-09-12 10:10:00,233.56,235.08,233.54,233.94,30275.0,233.56,235.08,233.54,233.94,30275.0
2019-09-12 10:15:00,233.94,233.98,233.3,233.34,30775.0,233.94,233.98,233.3,233.34,30775.0
2019-09-12 10:20:00,233.34,233.67,233.27,233.34,10774.0,233.34,233.67,233.27,233.34,10774.0
2019-09-12 10:25:00,233.31,233.31,231.7,232.17,15355.0,233.31,233.31,231.7,232.17,15355.0
2019-09-12 10:30:00,232.28,232.57,231.22,231.34,28821.0,232.28,232.57,231.22,231.34,28821.0
2019-09-12 10:35:00,231.37,231.92,231.07,231.85,23184.0,231.37,231.92,231.07,231.85,23184.0
2019-09-12 10:40:00,231.84,231.91,231.01,231.16,28126.0,231.84,231.91,231.01,231.16,28126.0
2019-09-12 10:45:00,231.07,231.08,229.9,230.44,50437.0,231.07,231.08,229.9,230.44,50437.0
2019-09-12 10:50:00,230.51,230.51,229.46,229.69,57475.0,230.51,230.51,229.46,229.69,57475.0
2019-09-12 10:55:00,229.58,229.61,229.26,229.33,9939.0,229.58,229.61,229.26,229.33,9939.0
2019-09-12 11:00:00,229.35,230.35,228.77,230.09,32059.0,229.35,230.35,228.77,230.09,32059.0
2019-09-12 11:05:00,230.17,230.17,229.5,229.87,9719.0,230.17,230.17,229.5,229.87,9719.0
2019-09-12 11:10:00,229.91,230.23,229.91,230.23,3551.0,229.91,230.23,229.91,230.23,3551.0
2019-09-12 11:15:00,230.29,230.85,230.25,230.85,7722.0,230.29,230.85,230.25,230.85,7722.0
2019-09-12 11:20:00,230.85,231.07,230.81,231.04,5328.0,230.85,231.07,230.81,231.04,5328.0
2019-09-12 11:25:00,230.96,230.96,230.73,230.79,6140.0,230.96,230.96,230.73,230.79,6140.0
2019-09-12 11:30:00,230.84,231.27,230.84,230.97,6066.0,230.84,231.27,230.84,230.97,6066.0
2019-09-12 11:35:00,230.96,230.96,226.06,227.7,110902.0,230.96,230.96,226.06,227.7,110902.0
2019-09-12 11:40:00,227.86,229.7,227.71,228.5,82119.0,227.86,229.7,227.71,228.5,82119.0
2019-09-12 11:45:00,228.33,229.7,227.95,229.48,57079.0,228.33,229.7,227.95,229.48,57079.0
2019-09-12 11:50:00,229.29,229.39,228.8,229.07,21340.0,229.29,229.39,228.8,229.07,21340.0
2019-09-12 11:55:00,229.02,229.29,228.46,228.56,15659.0,229.02,229.29,228.46,228.56,15659.0
2019-09-12 12:00:00,228.6,229.22,228.59,229.13,10309.0,228.6,229.22,228.59,229.13,10309.0
2019-09-12 12:05:00,229.13,229.35,228.92,229.23,7891.0,229.13,229.35,228.92,229.23,7891.0
2019-09-12 12:10:00,229.26,230.05,229.26,230.05,6690.0,229.26,230.05,229.26,230.05,6690.0
2019-09-12 12:15:00,230.08,230.2,229.68,230.03,4957.0,230.08,230.2,229.68,230.03,4957.0
2019-09-12 12:20:00,230.13,230.72,229.9,230.66,30169.0,230.13,230.72,229.9,230.66,30169.0
2019-09-12 12:25:00,230.65,231.44,230.65,231.35,9120.0,230.65,231.44,230.65,231.35,9120.0
2019-09-12 12:30:00,231.3,231.3,231.01,231.06,7774.0,231.3,231.3,231.01,231.06,7774.0
2019-09-12 12:35:00,231.03,231.38,230.92,231.07,6828.0,231.03,231.38,230.92,231.07,6828.0
2019-09-12 12:40:00,231.07,231.36,230.93,231.36,5522.0,231.07,231.36,230.93,231.36,5522.0
2019-09-12 12:45:00,231.3,231.83,231.19,231.73,10277.0,231.3,231.83,231.19,231.73,10277.0
2019-09-12 12:50:00,231.84,232.03,231.68,231.96,4659.0,231.84,232.03,231.68,231.96,4659.0
2019-09-12 12:55:00,232.02,232.12,231.85,231.85,7934.0,232.02,232.12,231.85,231.85,7934.0
2019-09-12 13:00:00,231.93,232.4,231.91,232.06,5460.0,231.93,232.4,231.91,232.06,5460.0
2019-09-12 13:05:00,232.16,232.2,231.87,232.06,3885.0,232.16,232.2,231.87,232.06,3885.0
2019-09-12 13:10:00,232.07,232.42,232.07,232.25,5089.0,232.07,232.42,232.07,232.25,5089.0
2019-09-12 13:15:00,232.17,232.32,232.03,232.21,2400.0,232.17,232.32,232.03,232.21,2400.0
2019-09-12 13:20:00,232.21,232.47,232.17,232.42,7594.0,232.21,232.47,232.17,232.42,7594.0
2019-09-12 13:25:00,232.41,232.55,232.33,232.48,6122.0,232.41,232.55,232.33,232.48,6122.0
2019-09-12 13:30:00,232.47,232.75,232.33,232.68,6500.0,232.47,232.75,232.33,232.68,6500.0
2019-09-12 13:35:00,232.74,232.74,232.39,232.48,5900.0,232.74,232.74,232.39,232.48,5900.0
2019-09-12 13:40:00,232.49,232.75,232.49,232.66,3899.0,232.49,232.75,232.49,232.66,3899.0
2019-09-12 13:45:00,232.65,232.9,232.3,232.71,12544.0,232.65,232.9,232.3,232.71,12544.0
2019-09-12 13:50:00,232.68,232.76,232.51,232.51,5400.0,232.68,232.76,232.51,232.51,5400.0
2019-09-12 13:55:00,232.51,232.61,232.29,232.3,5142.0,232.51,232.61,232.29,232.3,5142.0
2019-09-12 14:00:00,232.34,232.41,232.3,232.32,3306.0,232.34,232.41,232.3,232.32,3306.0
2019-09-12 14:05:00,232.33,232.35,231.87,232.1,14666.0,232.33,232.35,231.87,232.1,14666.0
2019-09-12 14:10:00,232.1,232.17,231.97,231.97,5200.0,232.1,232.17,231.97,231.97,5200.0
2019-09-12 14:15:00,232.0,232.13,231.84,232.13,5219.0,232.0,232.13,231.84,232.13,5219.0
2019-09-12 14:20:00,232.23,232.24,232.0,232.1,4392.0,232.23,232.24,232.0,232.1,4392.0
2019-09-12 14:25:00,232.15,232.48,232.0,232.37,16573.0,232.15,232.48,232.0,232.37,16573.0
2019-09-12 14:30:00,232.39,232.53,232.25,232.33,6624.0,232.39,232.53,232.25,232.33,6624.0
2019-09-12 14:35:00,232.3,232.45,232.28,232.33,4249.0,232.3,232.45,232.28,232.33,4249.0
2019-09-12 14:40:00,232.36,232.49,232.28,232.28,4991.0,232.36,232.49,232.28,232.28,4991.0
2019-09-12 14:45:00,232.3,232.31,232.0,232.07,5229.0,232.3,232.31,232.0,232.07,5229.0
2019-09-12 14:50:00,232.13,232.14,232.04,232.08,3158.0,232.13,232.14,232.04,232.08,3158.0
2019-09-12 14:55:00,232.14,232.15,232.0,232.0,8228.0,232.14,232.15,232.0,232.0,8228.0
2019-09-12 15:00:00,232.01,232.12,232.0,232.0,13654.0,232.01,232.12,232.0,232.0,13654.0
2019-09-12 15:05:00,232.0,232.31,232.0,232.27,11318.0,232.0,232.31,232.0,232.27,11318.0
2019-09-12 15:10:00,232.31,232.45,232.18,232.27,8885.0,232.31,232.45,232.18,232.27,8885.0
2019-09-12 15:15:00,232.28,232.41,232.27,232.3,7442.0,232.28,232.41,232.27,232.3,7442.0
2019-09-12 15:20:00,232.27,232.52,232.25,232.47,7251.0,232.27,232.52,232.25,232.47,7251.0
2019-09-12 15:25:00,232.46,232.55,232.45,232.45,5779.0,232.46,232.55,232.45,232.45,5779.0
2019-09-12 15:30:00,232.45,232.49,232.27,232.34,11709.0,232.45,232.49,232.27,232.34,11709.0
2019-09-12 15:35:00,232.32,232.52,232.32,232.45,14238.0,232.32,232.52,232.32,232.45,14238.0
2019-09-12 15:40:00,232.45,232.76,232.37,232.7,19372.0,232.45,232.76,232.37,232.7,19372.0
2019-09-12 15:45:00,232.73,232.81,232.57,232.57,12399.0,232.73,232.81,232.57,232.57,12399.0
2019-09-12 15:50:00,232.56,232.6,232.31,232.5,17322.0,232.56,232.6,232.31,232.5,17322.0
2019-09-12 15:55:00,232.5,232.57,232.06,232.17,61621.0,232.5,232.57,232.06,232.17,61621.0
2019-09-13 09:30:00,232.0,234.52,232.0,234.41,28151.0,232.0,234.52,232.0,234.41,28151.0
2019-09-13 09:35:00,234.02,236.29,233.97,236.2,29226.0,234.02,236.29,233.97,236.2,29226.0
2019-09-13 09:40:00,236.19,236.21,235.08,235.58,17697.0,236.19,236.21,235.08,235.58,17697.0
2019-09-13 09:45:00,235.43,236.34,235.39,236.15,30812.0,235.43,236.34,235.39,236.15,30812.0
2019-09-13 09:50:00,236.26,236.55,235.38,236.1,34858.0,236.26,236.55,235.38,236.1,34858.0
2019-09-13 09:55:00,235.87,235.87,234.67,235.46,11877.0,235.87,235.87,234.67,235.46,11877.0
2019-09-13 10:00:00,235.39,235.6,234.64,235.46,7687.0,235.39,235.6,234.64,235.46,7687.0
2019-09-13 10:05:00,235.62,236.48,235.62,236.05,32619.0,235.62,236.48,235.62,236.05,32619.0
2019-09-13 10:10:00,235.92,236.45,235.73,236.35,21867.0,235.92,236.45,235.73,236.35,21867.0
2019-09-13 10:15:00,236.41,236.89,236.15,236.69,24033.0,236.41,236.89,236.15,236.69,24033.0
2019-09-13 10:20:00,236.64,236.94,236.06,236.2,18653.0,236.64,236.94,236.06,236.2,18653.0
2019-09-13 10:25:00,236.2,236.64,236.07,236.23,21088.0,236.2,236.64,236.07,236.23,21088.0
2019-09-13 10:30:00,236.23,236.78,236.12,236.62,11755.0,236.23,236.78,236.12,236.62,11755.0
2019-09-13 10:35:00,236.67,236.69,236.0,236.0,9455.0,236.67,236.69,236.0,236.0,9455.0
2019-09-13 10:40:00,236.13,236.85,235.99,236.79,14061.0,236.13,236.85,235.99,236.79,14061.0
2019-09-13 10:45:00,236.87,237.31,236.66,237.19,13334.0,236.87,237.31,236.66,237.19,13334.0
2019-09-13 10:50:00,237.13,237.45,236.82,237.45,6857.0,237.13,237.45,236.82,237.45,6857.0
2019-09-13 10:55:00,237.38,237.66,237.22,237.53,6616.0,237.38,237.66,237.22,237.53,6616.0
2019-09-13 11:00:00,237.66,237.98,237.55,237.83,8584.0,237.66,237.98,237.55,237.83,8584.0
2019-09-13 11:05:00,237.77,237.77,237.18,237.18,13529.0,237.77,237.77,237.18,237.18,13529.0
2019-09-13 11:10:00,237.27,237.41,237.08,237.41,7297.0,237.27,237.41,237.08,237.41,7297.0
2019-09-13 11:15:00,237.35,237.5,237.07,237.12,7391.0,237.35,237.5,237.07,237.12,7391.0
2019-09-13 11:20:00,237.05,237.29,236.87,237.06,6742.0,237.05,237.29,236.87,237.06,6742.0
2019-09-13 11:25:00,237.06,237.15,236.69,236.77,12957.0,237.06,237.15,236.69,236.77,12957.0
2019-09-13 11:30:00,236.96,237.05,236.17,236.63,6980.0,236.96,237.05,236.17,236.63,6980.0
2019-09-13 11:35:00,236.7,236.7,236.05,236.23,8385.0,236.7,236.7,236.05,236.23,8385.0
2019-09-13 11:40:00,236.29,236.48,236.05,236.42,7583.0,236.29,236.48,236.05,236.42,7583.0
2019-09-13 11:45:00,236.49,236.49,236.22,236.24,6121.0,236.49,236.49,236.22,236.24,6121.0
2019-09-13 11:50:00,236.33,236.4,235.91,236.18,12176.0,236.33,236.4,235.91,236.18,12176.0
2019-09-13 11:55:00,236.3,236.42,236.11,236.33,5476.0,236.3,236.42,236.11,236.33,5476.0
2019-09-13 12:00:00,236.31,236.69,236.28,236.69,7295.0,236.31,236.69,236.28,236.69,7295.0
2019-09-13 12:05:00,236.86,237.22,236.86,237.17,8547.0,236.86,237.22,236.86,237.17,8547.0
2019-09-13 12:10:00,237.16,237.49,237.16,237.3,10805.0,237.16,237.49,237.16,237.3,10805.0
2019-09-13 12:15:00,237.26,237.26,236.86,237.06,5190.0,237.26,237.26,236.86,237.06,5190.0
2019-09-13 12:20:00,237.1,237.19,236.29,236.3,6382.0,237.1,237.19,236.29,236.3,6382.0
2019-09-13 12:25:00,236.23,236.71,236.23,236.62,7100.0,236.23,236.71,236.23,236.62,7100.0
2019-09-13 12:30:00,236.64,236.65,236.32,236.32,6596.0,236.64,236.65,236.32,236.32,6596.0
2019-09-13 12:35:00,236.21,236.37,235.94,236.0,5893.0,236.21,236.37,235.94,236.0,5893.0
2019-09-13 12:40:00,236.05,236.09,235.75,236.0,7162.0,236.05,236.09,235.75,236.0,7162.0
2019-09-13 12:45:00,235.94,235.98,235.78,235.87,4239.0,235.94,235.98,235.78,235.87,4239.0
2019-09-13 12:50:00,235.9,236.11,235.51,236.06,9310.0,235.9,236.11,235.51,236.06,9310.0
2019-09-13 12:55:00,236.0,236.2,235.86,236.19,5962.0,236.0,236.2,235.86,236.19,5962.0
2019-09-13 13:00:00,236.22,236.27,235.82,236.03,6226.0,236.22,236.27,235.82,236.03,6226.0
2019-09-13 13:05:00,236.12,236.51,236.11,236.51,3810.0,236.12,236.51,236.11,236.51,3810.0
2019-09-13 13:10:00,236.5,236.65,236.35,236.62,5280.0,236.5,236.65,236.35,236.62,5280.0
2019-09-13 13:15:00,236.62,236.62,236.41,236.58,5530.0,236.62,236.62,236.41,236.58,5530.0
2019-09-13 13:20:00,236.6,236.88,236.6,236.78,2800.0,236.6,236.88,236.6,236.78,2800.0
2019-09-13 13:25:00,236.78,236.82,236.57,236.82,6375.0,236.78,236.82,236.57,236.82,6375.0
2019-09-13 13:30:00,236.88,236.88,236.52,236.52,4700.0,236.88,236.88,236.52,236.52,4700.0
2019-09-13 13:35:00,236.55,236.86,236.53,236.86,3314.0,236.55,236.86,236.53,236.86,3314.0
2019-09-13 13:40:00,236.75,236.83,236.42,236.48,5265.0,236.75,236.83,236.42,236.48,5265.0
2019-09-13 13:45:00,236.44,236.84,236.42,236.84,5243.0,236.44,236.84,236.42,236.84,5243.0
2019-09-13 13:50:00,236.86,237.18,236.76,237.18,3600.0,236.86,237.18,236.76,237.18,3600.0
2019-09-13 13:55:00,237.13,237.13,236.66,236.74,8023.0,237.13,237.13,236.66,236.74,8023.0
2019-09-13 14:00:00,236.76,236.99,236.68,236.87,7782.0,236.76,236.99,236.68,236.87,7782.0
2019-09-13 14:05:00,236.84,236.88,236.58,236.64,7469.0,236.84,236.88,236.58,236.64,7469.0
2019-09-13 14:10:00,236.59,236.82,236.46,236.8,8116.0,236.59,236.82,236.46,236.8,8116.0
2019-09-13 14:15:00,236.8,236.88,236.7,236.7,4602.0,236.8,236.88,236.7,236.7,4602.0
2019-09-13 14:20:00,236.84,237.03,236.74,236.95,9158.0,236.84,237.03,236.74,236.95,9158.0
2019-09-13 14:25:00,236.95,236.95,236.61,236.84,5337.0,236.95,236.95,236.61,236.84,5337.0
2019-09-13 14:30:00,236.84,236.89,236.71,236.76,8105.0,236.84,236.89,236.71,236.76,8105.0
2019-09-13 14:35:00,236.77,236.9,236.72,236.86,9283.0,236.77,236.9,236.72,236.86,9283.0
2019-09-13 14:40:00,236.86,236.93,236.73,236.91,9260.0,236.86,236.93,236.73,236.91,9260.0
2019-09-13 14:45:00,236.85,236.93,236.75,236.83,7468.0,236.85,236.93,236.75,236.83,7468.0
2019-09-13 14:50:00,236.84,237.23,236.81,237.23,8075.0,236.84,237.23,236.81,237.23,8075.0
2019-09-13 14:55:00,237.16,237.35,236.91,236.92,9903.0,237.16,237.35,236.91,236.92,9903.0
2019-09-13 15:00:00,236.92,237.0,236.7,236.87,9858.0,236.92,237.0,236.7,236.87,9858.0
2019-09-13 15:05:00,236.87,236.87,236.39,236.39,7497.0,236.87,236.87,236.39,236.39,7497.0
2019-09-13 15:10:00,236.39,236.67,236.28,236.41,10770.0,236.39,236.67,236.28,236.41,10770.0
2019-09-13 15:15:00,236.4,236.89,236.34,236.62,12628.0,236.4,236.89,236.34,236.62,12628.0
2019-09-13 15:20:00,236.67,237.19,236.67,237.09,7943.0,236.67,237.19,236.67,237.09,7943.0
2019-09-13 15:25:00,237.08,237.08,236.88,236.97,9075.0,237.08,237.08,236.88,236.97,9075.0
2019-09-13 15:30:00,237.01,237.02,236.87,236.92,9330.0,237.01,237.02,236.87,236.92,9330.0
2019-09-13 15:35:00,236.92,237.05,236.78,236.79,14100.0,236.92,237.05,236.78,236.79,14100.0
2019-09-13 15:40:00,236.79,236.94,236.73,236.88,11078.0,236.79,236.94,236.73,236.88,11078.0
2019-09-13 15:45:00,236.86,236.94,236.7,236.84,19713.0,236.86,236.94,236.7,236.84,19713.0
2019-09-13 15:50:00,236.89,237.01,236.11,236.11,27473.0,236.89,237.01,236.11,236.11,27473.0
2019-09-13 15:55:00,236.11,236.73,235.93,236.64,64308.0,236.11,236.73,235.93,236.64,64308.0
2019-09-16 09:30:00,236.17,236.4,235.07,236.25,23393.0,236.17,236.4,235.07,236.25,23393.0
2019-09-16 09:35:00,236.1,237.1,236.1,236.96,14523.0,236.1,237.1,236.1,236.96,14523.0
2019-09-16 09:40:00,236.93,238.0,236.74,238.0,9854.0,236.93,238.0,236.74,238.0,9854.0
2019-09-16 09:45:00,238.08,239.33,238.08,239.14,14316.0,238.08,239.33,238.08,239.14,14316.0
2019-09-16 09:50:00,239.09,239.3,238.94,239.3,6066.0,239.09,239.3,238.94,239.3,6066.0
2019-09-16 09:55:00,239.31,240.5,239.31,239.8,34139.0,239.31,240.5,239.31,239.8,34139.0
2019-09-16 10:00:00,239.87,240.02,238.63,238.76,8451.0,239.87,240.02,238.63,238.76,8451.0
2019-09-16 10:05:00,238.75,239.13,238.03,238.17,6554.0,238.75,239.13,238.03,238.17,6554.0
2019-09-16 10:10:00,238.26,238.62,238.14,238.51,4313.0,238.26,238.62,238.14,238.51,4313.0
2019-09-16 10:15:00,238.54,238.86,238.08,238.11,10312.0,238.54,238.86,238.08,238.11,10312.0
2019-09-16 10:20:00,238.1,238.67,237.91,238.51,9541.0,238.1,238.67,237.91,238.51,9541.0
2019-09-16 10:25:00,238.5,238.62,237.73,237.74,5200.0,238.5,238.62,237.73,237.74,5200.0
2019-09-16 10:30:00,237.74,237.8,237.48,237.73,5023.0,237.74,237.8,237.48,237.73,5023.0
2019-09-16 10:35:00,237.83,237.98,237.22,237.69,6455.0,237.83,237.98,237.22,237.69,6455.0
2019-09-16 10:40:00,237.62,237.81,237.53,237.61,4018.0,237.62,237.81,237.53,237.61,4018.0
2019-09-16 10:45:00,237.73,237.88,237.33,237.33,5727.0,237.73,237.88,237.33,237.33,5727.0
2019-09-16 10:50:00,237.3,237.58,237.08,237.18,7344.0,237.3,237.58,237.08,237.18,7344.0
2019-09-16 10:55:00,237.2,237.4,237.12,237.15,4280.0,237.2,237.4,237.12,237.15,4280.0
2019-09-16 11:00:00,237.24,237.35,237.05,237.24,5697.0,237.24,237.35,237.05,237.24,5697.0
2019-09-16 11:05:00,237.38,237.53,237.15,237.53,5606.0,237.38,237.53,237.15,237.53,5606.0
2019-09-16 11:10:00,237.6,237.65,237.45,237.5,4975.0,237.6,237.65,237.45,237.5,4975.0
2019-09-16 11:15:00,237.5,237.5,237.34,237.42,5067.0,237.5,237.5,237.34,237.42,5067.0
2019-09-16 11:20:00,237.45,237.53,237.36,237.41,7526.0,237.45,237.53,237.36,237.41,7526.0
2019-09-16 11:25:00,237.41,237.58,237.24,237.35,10035.0,237.41,237.58,237.24,237.35,10035.0
2019-09-16 11:30:00,237.38,237.64,237.38,237.52,11730.0,237.38,237.64,237.38,237.52,11730.0
2019-09-16 11:35:00,237.46,237.64,237.23,237.24,7097.0,237.46,237.64,237.23,237.24,7097.0
2019-09-16 11:40:00,237.23,237.23,236.85,237.0,8842.0,237.23,237.23,236.85,237.0,8842.0
2019-09-16 11:45:00,236.99,237.04,236.89,236.96,7477.0,236.99,237.04,236.89,236.96,7477.0
2019-09-16 11:50:00,236.96,237.05,236.71,236.86,7667.0,236.96,237.05,236.71,236.86,7667.0
2019-09-16 11:55:00,236.86,236.86,236.16,236.54,12224.0,236.86,236.86,236.16,236.54,12224.0
2019-09-16 12:00:00,236.48,236.51,236.32,236.41,8247.0,236.48,236.51,236.32,236.41,8247.0
2019-09-16 12:05:00,236.33,236.33,235.92,236.04,4543.0,236.33,236.33,235.92,236.04,4543.0
2019-09-16 12:10:00,236.05,236.3,236.02,236.09,8255.0,236.05,236.3,236.02,236.09,8255.0
2019-09-16 12:15:00,236.05,236.44,236.05,236.3,9367.0,236.05,236.44,236.05,236.3,9367.0
2019-09-16 12:20:00,236.3,236.39,236.0,236.15,23533.0,236.3,236.39,236.0,236.15,23533.0
2019-09-16 12:25:00,236.06,236.51,235.96,236.45,16171.0,236.06,236.51,235.96,236.45,16171.0
2019-09-16 12:30:00,236.46,236.53,236.39,236.39,10639.0,236.46,236.53,236.39,236.39,10639.0
2019-09-16 12:35:00,236.39,236.6,236.33,236.53,9368.0,236.39,236.6,236.33,236.53,9368.0
2019-09-16 12:40:00,236.53,236.53,236.19,236.26,4519.0,236.53,236.53,236.19,236.26,4519.0
2019-09-16 12:45:00,236.3,236.3,236.06,236.28,7700.0,236.3,236.3,236.06,236.28,7700.0
2019-09-16 12:50:00,236.27,236.52,236.27,236.43,9164.0,236.27,236.52,236.27,236.43,9164.0
2019-09-16 12:55:00,236.38,236.55,236.36,236.5,13144.0,236.38,236.55,236.36,236.5,13144.0
2019-09-16 13:00:00,236.48,236.55,236.45,236.46,7519.0,236.48,236.55,236.45,236.46,7519.0
2019-09-16 13:05:00,236.48,236.54,236.42,236.48,6663.0,236.48,236.54,236.42,236.48,6663.0
2019-09-16 13:10:00,236.47,236.54,236.42,236.42,12173.0,236.47,236.54,236.42,236.42,12173.0
2019-09-16 13:15:00,236.42,236.6,236.38,236.48,10536.0,236.42,236.6,236.38,236.48,10536.0
2019-09-16 13:20:00,236.5,236.5,236.27,236.38,16339.0,236.5,236.5,236.27,236.38,16339.0
2019-09-16 13:25:00,236.38,236.4,235.99,235.99,22707.0,236.38,236.4,235.99,235.99,22707.0
2019-09-16 13:30:00,236.0,236.09,235.73,235.8,12606.0,236.0,236.09,235.73,235.8,12606.0
2019-09-16 13:35:00,235.78,235.95,235.74,235.82,10108.0,235.78,235.95,235.74,235.82,10108.0
2019-09-16 13:40:00,235.82,235.91,235.38,235.6,20862.0,235.82,235.91,235.38,235.6,20862.0
2019-09-16 13:45:00,235.71,235.9,235.4,235.54,30448.0,235.71,235.9,235.4,235.54,30448.0
2019-09-16 13:50:00,235.5,235.69,235.31,235.55,11004.0,235.5,235.69,235.31,235.55,11004.0
2019-09-16 13:55:00,235.56,236.07,235.55,235.82,15227.0,235.56,236.07,235.55,235.82,15227.0
2019-09-16 14:00:00,235.82,236.03,235.75,235.89,11303.0,235.82,236.03,235.75,235.89,11303.0
2019-09-16 14:05:00,235.9,236.32,235.89,235.94,11402.0,235.9,236.32,235.89,235.94,11402.0
2019-09-16 14:10:00,235.94,236.0,235.88,235.94,4744.0,235.94,236.0,235.88,235.94,4744.0
2019-09-16 14:15:00,235.96,236.03,235.89,235.98,8001.0,235.96,236.03,235.89,235.98,8001.0
2019-09-16 14:20:00,235.94,236.01,235.81,236.0,9302.0,235.94,236.01,235.81,236.0,9302.0
2019-09-16 14:25:00,235.97,236.02,235.07,235.1,41137.0,235.97,236.02,235.07,235.1,41137.0
2019-09-16 14:30:00,235.12,236.06,234.82,235.87,39192.0,235.12,236.06,234.82,235.87,39192.0
2019-09-16 14:35:00,235.96,236.0,235.87,235.94,7661.0,235.96,236.0,235.87,235.94,7661.0
2019-09-16 14:40:00,235.94,236.15,235.78,235.87,14161.0,235.94,236.15,235.78,235.87,14161.0
2019-09-16 14:45:00,235.94,236.06,235.84,235.94,5815.0,235.94,236.06,235.84,235.94,5815.0
2019-09-16 14:50:00,235.93,235.98,235.77,235.84,5195.0,235.93,235.98,235.77,235.84,5195.0
2019-09-16 14:55:00,235.8,236.06,235.8,235.95,10857.0,235.8,236.06,235.8,235.95,10857.0
2019-09-16 15:00:00,235.97,236.04,235.81,235.97,9203.0,235.97,236.04,235.81,235.97,9203.0
2019-09-16 15:05:00,235.98,235.98,235.85,235.88,5174.0,235.98,235.98,235.85,235.88,5174.0
2019-09-16 15:10:00,235.94,236.68,235.9,236.67,13824.0,235.94,236.68,235.9,236.67,13824.0
2019-09-16 15:15:00,236.68,236.8,236.43,236.5,11952.0,236.68,236.8,236.43,236.5,11952.0
2019-09-16 15:20:00,236.5,236.5,236.31,236.31,5550.0,236.5,236.5,236.31,236.31,5550.0
2019-09-16 15:25:00,236.33,236.36,235.93,236.01,13633.0,236.33,236.36,235.93,236.01,13633.0
2019-09-16 15:30:00,235.98,236.1,235.87,235.87,14958.0,235.98,236.1,235.87,235.87,14958.0
2019-09-16 15:35:00,235.91,236.01,235.81,235.99,12336.0,235.91,236.01,235.81,235.99,12336.0
2019-09-16 15:40:00,235.97,236.07,235.94,235.98,29020.0,235.97,236.07,235.94,235.98,29020.0
2019-09-16 15:45:00,236.0,236.46,235.94,236.11,46937.0,236.0,236.46,235.94,236.11,46937.0
2019-09-16 15:50:00,236.18,236.25,235.69,235.81,22113.0,236.18,236.25,235.69,235.81,22113.0
2019-09-16 15:55:00,236.0,236.15,235.77,236.1,46428.0,236.0,236.15,235.77,236.1,46428.0
2019-09-17 09:30:00,234.86,235.98,234.36,235.85,11971.0,234.86,235.98,234.36,235.85,11971.0
2019-09-17 09:35:00,235.61,235.98,235.45,235.72,14873.0,235.61,235.98,235.45,235.72,14873.0
2019-09-17 09:40:00,235.8,236.96,235.8,236.56,6478.0,235.8,236.96,235.8,236.56,6478.0
2019-09-17 09:45:00,236.52,236.84,236.15,236.84,8032.0,236.52,236.84,236.15,236.84,8032.0
2019-09-17 09:50:00,236.7,237.35,236.47,237.12,11668.0,236.7,237.35,236.47,237.12,11668.0
2019-09-17 09:55:00,237.15,237.24,236.53,236.68,7690.0,237.15,237.24,236.53,236.68,7690.0
2019-09-17 10:00:00,236.56,236.56,235.67,235.97,18466.0,236.56,236.56,235.67,235.97,18466.0
2019-09-17 10:05:00,235.81,235.81,234.8,234.8,6640.0,235.81,235.81,234.8,234.8,6640.0
2019-09-17 10:10:00,234.94,235.27,234.66,235.06,7427.0,234.94,235.27,234.66,235.06,7427.0
2019-09-17 10:15:00,235.04,235.16,234.83,235.02,6751.0,235.04,235.16,234.83,235.02,6751.0
2019-09-17 10:20:00,235.1,235.13,234.85,235.03,5008.0,235.1,235.13,234.85,235.03,5008.0
2019-09-17 10:25:00,235.03,235.25,234.87,234.87,6174.0,235.03,235.25,234.87,234.87,6174.0
2019-09-17 10:30:00,234.99,235.31,234.82,234.92,5827.0,234.99,235.31,234.82,234.92,5827.0
2019-09-17 10:35:00,234.95,234.95,234.71,234.85,7473.0,234.95,234.95,234.71,234.85,7473.0
2019-09-17 10:40:00,234.91,235.0,234.68,234.73,9448.0,234.91,235.0,234.68,234.73,9448.0
2019-09-17 10:45:00,234.83,235.5,234.79,235.47,13732.0,234.83,235.5,234.79,235.47,13732.0
2019-09-17 10:50:00,235.47,236.27,235.33,235.98,9390.0,235.47,236.27,235.33,235.98,9390.0
2019-09-17 10:55:00,236.18,236.36,235.98,236.04,4348.0,236.18,236.36,235.98,236.04,4348.0
2019-09-17 11:00:00,236.03,236.84,236.03,236.57,9111.0,236.03,236.84,236.03,236.57,9111.0
2019-09-17 11:05:00,236.49,236.78,236.43,236.78,3946.0,236.49,236.78,236.43,236.78,3946.0
2019-09-17 11:10:00,236.84,236.84,236.62,236.71,5308.0,236.84,236.84,236.62,236.71,5308.0
2019-09-17 11:15:00,236.71,236.92,236.33,236.33,6868.0,236.71,236.92,236.33,236.33,6868.0
2019-09-17 11:20:00,236.25,236.8,236.21,236.59,7179.0,236.25,236.8,236.21,236.59,7179.0
2019-09-17 11:25:00,236.59,236.73,236.42,236.53,12248.0,236.59,236.73,236.42,236.53,12248.0
2019-09-17 11:30:00,236.58,236.98,236.49,236.96,9166.0,236.58,236.98,236.49,236.96,9166.0
2019-09-17 11:35:00,236.96,237.36,236.93,237.36,4017.0,236.96,237.36,236.93,237.36,4017.0
2019-09-17 11:40:00,237.35,237.35,236.74,236.91,10495.0,237.35,237.35,236.74,236.91,10495.0
2019-09-17 11:45:00,236.85,237.13,236.85,237.07,4001.0,236.85,237.13,236.85,237.07,4001.0
2019-09-17 11:50:00,236.99,237.29,236.99,237.13,6492.0,236.99,237.29,236.99,237.13,6492.0
2019-09-17 11:55:00,237.05,237.05,236.5,236.73,4600.0,237.05,237.05,236.5,236.73,4600.0
2019-09-17 12:00:00,236.72,237.25,236.72,237.25,4724.0,236.72,237.25,236.72,237.25,4724.0
2019-09-17 12:05:00,237.25,237.37,237.07,237.21,6304.0,237.25,237.37,237.07,237.21,6304.0
2019-09-17 12:10:00,237.16,237.26,237.12,237.14,4899.0,237.16,237.26,237.12,237.14,4899.0
2019-09-17 12:15:00,237.13,237.37,237.02,237.34,6203.0,237.13,237.37,237.02,237.34,6203.0
2019-09-17 12:20:00,237.39,237.52,237.22,237.22,5217.0,237.39,237.52,237.22,237.22,5217.0
2019-09-17 12:25:00,237.21,237.34,237.14,237.23,4638.0,237.21,237.34,237.14,237.23,4638.0
2019-09-17 12:30:00,237.32,237.34,236.81,236.93,5248.0,237.32,237.34,236.81,236.93,5248.0
2019-09-17 12:35:00,237.08,237.08,236.82,236.92,2803.0,237.08,237.08,236.82,236.92,2803.0
2019-09-17 12:40:00,237.04,237.26,236.95,237.15,4786.0,237.04,237.26,236.95,237.15,4786.0
2019-09-17 12:45:00,237.11,237.19,236.95,237.19,2900.0,237.11,237.19,236.95,237.19,2900.0
2019-09-17 12:50:00,237.19,237.24,237.01,237.06,3553.0,237.19,237.24,237.01,237.06,3553.0
2019-09-17 12:55:00,237.14,237.6,237.12,237.6,5050.0,237.14,237.6,237.12,237.6,5050.0
2019-09-17 13:00:00,237.56,237.57,237.41,237.41,4692.0,237.56,237.57,237.41,237.41,4692.0
2019-09-17 13:05:00,237.42,237.58,237.37,237.47,5089.0,237.42,237.58,237.37,237.47,5089.0
2019-09-17 13:10:00,237.49,238.01,237.48,237.92,6223.0,237.49,238.01,237.48,237.92,6223.0
2019-09-17 13:15:00,237.93,238.1,237.82,238.04,5957.0,237.93,238.1,237.82,238.04,5957.0
2019-09-17 13:20:00,238.04,238.1,238.01,238.06,2276.0,238.04,238.1,238.01,238.06,2276.0
2019-09-17 13:25:00,238.1,238.26,238.01,238.19,4933.0,238.1,238.26,238.01,238.19,4933.0
2019-09-17 13:30:00,238.24,238.44,238.2,238.43,3096.0,238.24,238.44,238.2,238.43,3096.0
2019-09-17 13:35:00,238.45,238.8,238.44,238.68,7210.0,238.45,238.8,238.44,238.68,7210.0
2019-09-17 13:40:00,238.68,238.69,238.35,238.37,5832.0,238.68,238.69,238.35,238.37,5832.0
2019-09-17 13:45:00,238.41,238.42,238.14,238.14,3469.0,238.41,238.42,238.14,238.14,3469.0
2019-09-17 13:50:00,238.16,238.3,238.14,238.14,4799.0,238.16,238.3,238.14,238.14,4799.0
2019-09-17 13:55:00,238.16,238.46,238.07,238.18,5819.0,238.16,238.46,238.07,238.18,5819.0
2019-09-17 14:00:00,238.35,238.51,238.09,238.09,4009.0,238.35,238.51,238.09,238.09,4009.0
2019-09-17 14:05:00,238.09,238.14,237.86,237.95,5575.0,238.09,238.14,237.86,237.95,5575.0
2019-09-17 14:10:00,237.91,237.97,237.81,237.86,5583.0,237.91,237.97,237.81,237.86,5583.0
2019-09-17 14:15:00,237.92,238.1,237.86,237.97,3943.0,237.92,238.1,237.86,237.97,3943.0
2019-09-17 14:20:00,237.96,238.02,237.88,237.98,4000.0,237.96,238.02,237.88,237.98,4000.0
2019-09-17 14:25:00,238.0,238.06,237.81,237.87,7566.0,238.0,238.06,237.81,237.87,7566.0
2019-09-17 14:30:00,237.83,237.98,237.81,237.84,3695.0,237.83,237.98,237.81,237.84,3695.0
2019-09-17 14:35:00,237.84,238.06,237.84,238.0,4587.0,237.84,238.06,237.84,238.0,4587.0
2019-09-17 14:40:00,238.02,238.32,238.01,238.26,6048.0,238.02,238.32,238.01,238.26,6048.0
2019-09-17 14:45:00,238.26,238.3,238.17,238.27,4209.0,238.26,238.3,238.17,238.27,4209.0
2019-09-17 14:50:00,238.24,238.47,238.2,238.32,7271.0,238.24,238.47,238.2,238.32,7271.0
2019-09-17 14:55:00,238.28,238.49,238.26,238.48,3877.0,238.28,238.49,238.26,238.48,3877.0
2019-09-17 15:00:00,238.5,238.64,238.44,238.56,7698.0,238.5,238.64,238.44,238.56,7698.0
2019-09-17 15:05:00,238.56,238.8,238.53,238.67,10657.0,238.56,238.8,238.53,238.67,10657.0
2019-09-17 15:10:00,238.67,238.68,238.42,238.51,10954.0,238.67,238.68,238.42,238.51,10954.0
2019-09-17 15:15:00,238.51,238.54,238.22,238.26,9660.0,238.51,238.54,238.22,238.26,9660.0
2019-09-17 15:20:00,238.26,238.4,238.16,238.38,8681.0,238.26,238.4,238.16,238.38,8681.0
2019-09-17 15:25:00,238.44,238.79,238.44,238.76,7282.0,238.44,238.79,238.44,238.76,7282.0
2019-09-17 15:30:00,238.76,238.91,238.72,238.9,7532.0,238.76,238.91,238.72,238.9,7532.0
2019-09-17 15:35:00,238.91,239.02,238.76,239.02,12682.0,238.91,239.02,238.76,239.02,12682.0
2019-09-17 15:40:00,239.02,239.15,238.99,239.03,14574.0,239.02,239.15,238.99,239.03,14574.0
2019-09-17 15:45:00,239.05,239.5,238.9,239.47,18661.0,239.05,239.5,238.9,239.47,18661.0
2019-09-17 15:50:00,239.46,239.47,239.05,239.14,19017.0,239.46,239.47,239.05,239.14,19017.0
2019-09-17 15:55:00,239.13,239.13,238.53,238.7,71462.0,239.13,239.13,238.53,238.7,71462.0
2019-09-18 09:30:00,239.36,239.36,238.02,238.57,31436.0,239.36,239.36,238.02,238.57,31436.0
2019-09-18 09:35:00,238.56,239.52,238.24,239.09,31447.0,238.56,239.52,238.24,239.09,31447.0
2019-09-18 09:40:00,239.0,239.0,237.4,237.53,6724.0,239.0,239.0,237.4,237.53,6724.0
2019-09-18 09:45:00,237.71,237.71,236.34,236.34,10984.0,237.71,237.71,236.34,236.34,10984.0
2019-09-18 09:50:00,236.58,236.66,235.48,235.68,16225.0,236.58,236.66,235.48,235.68,16225.0
2019-09-18 09:55:00,235.67,236.4,235.5,236.29,7364.0,235.67,236.4,235.5,236.29,7364.0
2019-09-18 10:00:00,236.28,236.74,235.79,235.84,9671.0,236.28,236.74,235.79,235.84,9671.0
2019-09-18 10:05:00,235.83,236.09,235.58,236.09,7658.0,235.83,236.09,235.58,236.09,7658.0
2019-09-18 10:10:00,236.16,236.32,236.05,236.09,8609.0,236.16,236.32,236.05,236.09,8609.0
2019-09-18 10:15:00,236.16,236.22,235.76,235.85,6644.0,236.16,236.22,235.76,235.85,6644.0
2019-09-18 10:20:00,235.92,236.07,235.83,236.06,8670.0,235.92,236.07,235.83,236.06,8670.0
2019-09-18 10:25:00,235.96,235.96,235.34,235.84,9832.0,235.96,235.96,235.34,235.84,9832.0
2019-09-18 10:30:00,235.91,236.18,235.54,235.54,10613.0,235.91,236.18,235.54,235.54,10613.0
2019-09-18 10:35:00,235.66,235.72,235.15,235.15,10535.0,235.66,235.72,235.15,235.15,10535.0
2019-09-18 10:40:00,235.15,235.18,234.75,235.09,21795.0,235.15,235.18,234.75,235.09,21795.0
2019-09-18 10:45:00,235.05,235.66,235.05,235.16,8247.0,235.05,235.66,235.05,235.16,8247.0
2019-09-18 10:50:00,235.12,235.23,234.89,235.08,5553.0,235.12,235.23,234.89,235.08,5553.0
2019-09-18 10:55:00,235.2,235.52,235.11,235.52,5342.0,235.2,235.52,235.11,235.52,5342.0
2019-09-18 11:00:00,235.53,235.61,235.27,235.27,3437.0,235.53,235.61,235.27,235.27,3437.0
2019-09-18 11:05:00,235.28,235.31,234.75,234.76,8109.0,235.28,235.31,234.75,234.76,8109.0
2019-09-18 11:10:00,234.76,234.99,234.74,234.99,3200.0,234.76,234.99,234.74,234.99,3200.0
2019-09-18 11:15:00,234.91,235.3,234.81,235.22,5345.0,234.91,235.3,234.81,235.22,5345.0
2019-09-18 11:20:00,235.25,235.46,235.23,235.46,5053.0,235.25,235.46,235.23,235.46,5053.0
2019-09-18 11:25:00,235.54,235.83,235.38,235.55,11843.0,235.54,235.83,235.38,235.55,11843.0
2019-09-18 11:30:00,235.59,235.71,235.48,235.69,5872.0,235.59,235.71,235.48,235.69,5872.0
2019-09-18 11:35:00,235.6,235.69,235.21,235.31,8227.0,235.6,235.69,235.21,235.31,8227.0
2019-09-18 11:40:00,235.26,235.3,234.88,234.88,5100.0,235.26,235.3,234.88,234.88,5100.0
2019-09-18 11:45:00,234.88,234.97,234.82,234.88,3075.0,234.88,234.97,234.82,234.88,3075.0
2019-09-18 11:50:00,234.89,235.0,234.73,234.75,5200.0,234.89,235.0,234.73,234.75,5200.0
2019-09-18 11:55:00,234.74,234.92,234.69,234.92,3647.0,234.74,234.92,234.69,234.92,3647.0
2019-09-18 12:00:00,235.0,235.0,234.68,234.88,6900.0,235.0,235.0,234.68,234.88,6900.0
2019-09-18 12:05:00,234.82,234.87,234.69,234.84,10358.0,234.82,234.87,234.69,234.84,10358.0
2019-09-18 12:10:00,234.89,234.97,234.83,234.95,3638.0,234.89,234.97,234.83,234.95,3638.0
2019-09-18 12:15:00,234.97,234.97,234.45,234.45,23363.0,234.97,234.97,234.45,234.45,23363.0
2019-09-18 12:20:00,234.39,234.76,234.27,234.3,11197.0,234.39,234.76,234.27,234.3,11197.0
2019-09-18 12:25:00,234.34,234.34,234.12,234.2,3010.0,234.34,234.34,234.12,234.2,3010.0
2019-09-18 12:30:00,234.18,234.18,233.85,233.85,5850.0,234.18,234.18,233.85,233.85,5850.0
2019-09-18 12:35:00,233.84,233.9,233.72,233.86,4548.0,233.84,233.9,233.72,233.86,4548.0
2019-09-18 12:40:00,233.86,234.2,233.86,234.2,5620.0,233.86,234.2,233.86,234.2,5620.0
2019-09-18 12:45:00,234.28,234.3,234.03,234.04,10081.0,234.28,234.3,234.03,234.04,10081.0
2019-09-18 12:50:00,233.91,234.01,233.78,233.92,3252.0,233.91,234.01,233.78,233.92,3252.0
2019-09-18 12:55:00,233.97,234.01,233.8,233.9,5101.0,233.97,234.01,233.8,233.9,5101.0
2019-09-18 13:00:00,233.91,233.94,233.76,233.88,2300.0,233.91,233.94,233.76,233.88,2300.0
2019-09-18 13:05:00,233.87,233.96,233.84,233.89,3400.0,233.87,233.96,233.84,233.89,3400.0
2019-09-18 13:10:00,233.86,233.88,233.37,233.43,5969.0,233.86,233.88,233.37,233.43,5969.0
2019-09-18 13:15:00,233.52,233.8,233.49,233.65,4200.0,233.52,233.8,233.49,233.65,4200.0
2019-09-18 13:20:00,233.67,233.79,233.55,233.55,4500.0,233.67,233.79,233.55,233.55,4500.0
2019-09-18 13:25:00,233.54,233.54,233.39,233.52,4358.0,233.54,233.54,233.39,233.52,4358.0
2019-09-18 13:30:00,233.5,233.82,233.47,233.82,5151.0,233.5,233.82,233.47,233.82,5151.0
2019-09-18 13:35:00,233.77,234.07,233.71,233.96,7060.0,233.77,234.07,233.71,233.96,7060.0
2019-09-18 13:40:00,234.02,234.05,233.92,234.03,4500.0,234.02,234.05,233.92,234.03,4500.0
2019-09-18 13:45:00,234.04,234.04,233.96,233.97,4510.0,234.04,234.04,233.96,233.97,4510.0
2019-09-18 13:50:00,233.98,234.06,233.87,234.04,17749.0,233.98,234.06,233.87,234.04,17749.0
2019-09-18 13:55:00,234.02,234.97,233.78,234.82,10100.0,234.02,234.97,233.78,234.82,10100.0
2019-09-18 14:00:00,234.68,234.92,233.73,234.18,7889.0,234.68,234.92,233.73,234.18,7889.0
2019-09-18 14:05:00,234.23,235.13,234.16,234.16,11977.0,234.23,235.13,234.16,234.16,11977.0
2019-09-18 14:10:00,234.17,234.33,233.55,233.64,8100.0,234.17,234.33,233.55,233.64,8100.0
2019-09-18 14:15:00,233.55,234.11,233.55,233.81,5620.0,233.55,234.11,233.55,233.81,5620.0
2019-09-18 14:20:00,233.8,234.22,233.7,234.06,4008.0,233.8,234.22,233.7,234.06,4008.0
2019-09-18 14:25:00,233.95,234.28,233.94,233.99,4029.0,233.95,234.28,233.94,233.99,4029.0
2019-09-18 14:30:00,233.98,234.0,233.64,234.0,3916.0,233.98,234.0,233.64,234.0,3916.0
2019-09-18 14:35:00,234.06,234.31,233.65,233.65,8083.0,234.06,234.31,233.65,233.65,8083.0
2019-09-18 14:40:00,233.6,234.05,233.58,233.75,12087.0,233.6,234.05,233.58,233.75,12087.0
2019-09-18 14:45:00,233.68,233.75,233.32,233.71,11530.0,233.68,233.75,233.32,233.71,11530.0
2019-09-18 14:50:00,233.7,234.11,233.7,234.1,10494.0,233.7,234.11,233.7,234.1,10494.0
2019-09-18 14:55:00,234.12,234.15,233.71,233.77,7900.0,234.12,234.15,233.71,233.77,7900.0
2019-09-18 15:00:00,233.84,233.96,233.66,233.96,6775.0,233.84,233.96,233.66,233.96,6775.0
2019-09-18 15:05:00,233.88,234.11,233.76,234.06,8648.0,233.88,234.11,233.76,234.06,8648.0
2019-09-18 15:10:00,234.11,234.54,234.11,234.49,6800.0,234.11,234.54,234.11,234.49,6800.0
2019-09-18 15:15:00,234.52,234.56,234.37,234.44,7661.0,234.52,234.56,234.37,234.44,7661.0
2019-09-18 15:20:00,234.35,234.44,234.14,234.35,7252.0,234.35,234.44,234.14,234.35,7252.0
2019-09-18 15:25:00,234.36,234.46,234.1,234.19,8514.0,234.36,234.46,234.1,234.19,8514.0
2019-09-18 15:30:00,234.22,234.73,234.06,234.65,12154.0,234.22,234.73,234.06,234.65,12154.0
2019-09-18 15:35:00,234.63,234.89,234.53,234.72,11951.0,234.63,234.89,234.53,234.72,11951.0
2019-09-18 15:40:00,234.78,235.18,234.78,235.14,16160.0,234.78,235.18,234.78,235.14,16160.0
2019-09-18 15:45:00,235.27,235.36,235.04,235.11,18633.0,235.27,235.36,235.04,235.11,18633.0
2019-09-18 15:50:00,235.14,235.14,234.38,234.47,23165.0,235.14,235.14,234.38,234.47,23165.0
2019-09-18 15:55:00,234.48,235.34,234.48,235.09,45985.0,234.48,235.34,234.48,235.09,45985.0
2019-09-19 09:30:00,235.11,235.19,234.61,235.09,11518.0,235.11,235.19,234.61,235.09,11518.0
2019-09-19 09:35:00,234.75,235.58,234.23,235.41,6123.0,234.75,235.58,234.23,235.41,6123.0
2019-09-19 09:40:00,235.42,236.28,235.42,236.28,9045.0,235.42,236.28,235.42,236.28,9045.0
2019-09-19 09:45:00,236.36,236.37,235.36,235.7,16009.0,236.36,236.37,235.36,235.7,16009.0
2019-09-19 09:50:00,235.72,236.23,235.35,236.23,11143.0,235.72,236.23,235.35,236.23,11143.0
2019-09-19 09:55:00,236.19,237.3,235.68,235.83,16827.0,236.19,237.3,235.68,235.83,16827.0
2019-09-19 10:00:00,235.71,236.9,235.71,236.55,6865.0,235.71,236.9,235.71,236.55,6865.0
2019-09-19 10:05:00,236.72,236.86,236.4,236.51,7334.0,236.72,236.86,236.4,236.51,7334.0
2019-09-19 10:10:00,236.63,237.14,236.55,237.02,7989.0,236.63,237.14,236.55,237.02,7989.0
2019-09-19 10:15:00,237.0,237.38,236.71,236.99,9993.0,237.0,237.38,236.71,236.99,9993.0
2019-09-19 10:20:00,236.92,237.15,236.62,237.09,6509.0,236.92,237.15,236.62,237.09,6509.0
2019-09-19 10:25:00,237.1,237.36,237.03,237.04,9654.0,237.1,237.36,237.03,237.04,9654.0
2019-09-19 10:30:00,236.99,237.2,236.71,237.2,23968.0,236.99,237.2,236.71,237.2,23968.0
2019-09-19 10:35:00,237.18,237.5,237.08,237.23,5836.0,237.18,237.5,237.08,237.23,5836.0
2019-09-19 10:40:00,237.28,238.0,237.28,238.0,4442.0,237.28,238.0,237.28,238.0,4442.0
2019-09-19 10:45:00,237.98,238.43,237.92,238.4,4400.0,237.98,238.43,237.92,238.4,4400.0
2019-09-19 10:50:00,238.4,238.4,237.42,237.47,7490.0,238.4,238.4,237.42,237.47,7490.0
2019-09-19 10:55:00,237.21,237.21,236.55,236.57,5622.0,237.21,237.21,236.55,236.57,5622.0
2019-09-19 11:00:00,236.73,236.83,236.38,236.47,8236.0,236.73,236.83,236.38,236.47,8236.0
2019-09-19 11:05:00,236.38,236.72,236.12,236.46,4405.0,236.38,236.72,236.12,236.46,4405.0
2019-09-19 11:10:00,236.49,236.82,236.3,236.76,3390.0,236.49,236.82,236.3,236.76,3390.0
2019-09-19 11:15:00,236.84,237.32,236.84,237.32,3800.0,236.84,237.32,236.84,237.32,3800.0
2019-09-19 11:20:00,237.33,237.59,237.1,237.52,6753.0,237.33,237.59,237.1,237.52,6753.0
2019-09-19 11:25:00,237.6,237.72,237.42,237.47,4200.0,237.6,237.72,237.42,237.47,4200.0
2019-09-19 11:30:00,237.56,237.71,237.38,237.47,4905.0,237.56,237.71,237.38,237.47,4905.0
2019-09-19 11:35:00,237.41,237.41,237.17,237.3,8312.0,237.41,237.41,237.17,237.3,8312.0
2019-09-19 11:40:00,237.44,237.49,236.96,236.97,7572.0,237.44,237.49,236.96,236.97,7572.0
2019-09-19 11:45:00,236.96,237.03,236.86,236.86,4500.0,236.96,237.03,236.86,236.86,4500.0
2019-09-19 11:50:00,236.81,236.98,236.81,236.89,1044.0,236.81,236.98,236.81,236.89,1044.0
2019-09-19 11:55:00,236.9,236.92,236.68,236.92,5072.0,236.9,236.92,236.68,236.92,5072.0
2019-09-19 12:00:00,236.92,237.04,236.88,236.93,3110.0,236.92,237.04,236.88,236.93,3110.0
2019-09-19 12:05:00,236.95,237.24,236.95,237.18,4438.0,236.95,237.24,236.95,237.18,4438.0
2019-09-19 12:10:00,237.24,237.24,236.96,236.98,6655.0,237.24,237.24,236.96,236.98,6655.0
2019-09-19 12:15:00,237.04,237.16,237.0,237.0,3765.0,237.04,237.16,237.0,237.0,3765.0
2019-09-19 12:20:00,236.99,237.01,236.77,236.77,3919.0,236.99,237.01,236.77,236.77,3919.0
2019-09-19 12:25:00,236.77,236.77,236.33,236.37,3400.0,236.77,236.77,236.33,236.37,3400.0
2019-09-19 12:30:00,236.35,236.95,236.34,236.88,6746.0,236.35,236.95,236.34,236.88,6746.0
2019-09-19 12:35:00,236.9,236.97,236.87,236.88,1500.0,236.9,236.97,236.87,236.88,1500.0
2019-09-19 12:40:00,236.98,237.02,236.86,237.02,3555.0,236.98,237.02,236.86,237.02,3555.0
2019-09-19 12:45:00,236.97,237.35,236.95,237.26,9259.0,236.97,237.35,236.95,237.26,9259.0
2019-09-19 12:50:00,237.27,237.3,237.04,237.16,5336.0,237.27,237.3,237.04,237.16,5336.0
2019-09-19 12:55:00,237.26,237.33,237.03,237.09,18819.0,237.26,237.33,237.03,237.09,18819.0
2019-09-19 13:00:00,237.12,237.34,237.05,237.11,8492.0,237.12,237.34,237.05,237.11,8492.0
2019-09-19 13:05:00,237.25,237.32,236.77,236.77,6900.0,237.25,237.32,236.77,236.77,6900.0
2019-09-19 13:10:00,236.81,236.9,236.69,236.78,5287.0,236.81,236.9,236.69,236.78,5287.0
2019-09-19 13:15:00,236.77,237.17,236.77,237.1,5070.0,236.77,237.17,236.77,237.1,5070.0
2019-09-19 13:20:00,237.06,237.11,236.99,237.11,3200.0,237.06,237.11,236.99,237.11,3200.0
2019-09-19 13:25:00,237.08,237.1,236.77,236.77,7308.0,237.08,237.1,236.77,236.77,7308.0
2019-09-19 13:30:00,236.79,236.8,236.54,236.61,2600.0,236.79,236.8,236.54,236.61,2600.0
2019-09-19 13:35:00,236.59,236.76,236.48,236.48,3257.0,236.59,236.76,236.48,236.48,3257.0
2019-09-19 13:40:00,236.56,236.61,236.3,236.56,2526.0,236.56,236.61,236.3,236.56,2526.0
2019-09-19 13:45:00,236.62,236.74,236.62,236.74,3846.0,236.62,236.74,236.62,236.74,3846.0
2019-09-19 13:50:00,236.67,236.84,236.66,236.84,2599.0,236.67,236.84,236.66,236.84,2599.0
2019-09-19 13:55:00,236.81,236.98,236.79,236.91,6498.0,236.81,236.98,236.79,236.91,6498.0
2019-09-19 14:00:00,236.9,237.09,236.83,236.83,11748.0,236.9,237.09,236.83,236.83,11748.0
2019-09-19 14:05:00,236.74,237.01,236.72,237.0,3300.0,236.74,237.01,236.72,237.0,3300.0
2019-09-19 14:10:00,236.95,237.05,236.88,237.03,4706.0,236.95,237.05,236.88,237.03,4706.0
2019-09-19 14:15:00,237.01,237.01,236.79,236.87,4100.0,237.01,237.01,236.79,236.87,4100.0
2019-09-19 14:20:00,236.93,236.95,236.63,236.74,2758.0,236.93,236.95,236.63,236.74,2758.0
2019-09-19 14:25:00,236.78,236.88,236.66,236.85,4561.0,236.78,236.88,236.66,236.85,4561.0
2019-09-19 14:30:00,236.88,237.13,236.87,237.13,6362.0,236.88,237.13,236.87,237.13,6362.0
2019-09-19 14:35:00,237.18,237.25,237.04,237.25,5566.0,237.18,237.25,237.04,237.25,5566.0
2019-09-19 14:40:00,237.27,237.49,237.27,237.37,4100.0,237.27,237.49,237.27,237.37,4100.0
2019-09-19 14:45:00,237.37,237.37,237.06,237.26,4775.0,237.37,237.37,237.06,237.26,4775.0
2019-09-19 14:50:00,237.28,237.28,237.05,237.11,3820.0,237.28,237.28,237.05,237.11,3820.0
2019-09-19 14:55:00,237.1,237.18,237.07,237.08,2876.0,237.1,237.18,237.07,237.08,2876.0
2019-09-19 15:00:00,237.12,237.14,237.02,237.06,6100.0,237.12,237.14,237.02,237.06,6100.0
2019-09-19 15:05:00,237.02,237.08,236.7,236.8,7034.0,237.02,237.08,236.7,236.8,7034.0
2019-09-19 15:10:00,236.74,236.76,236.6,236.7,4436.0,236.74,236.76,236.6,236.7,4436.0
2019-09-19 15:15:00,236.7,236.73,236.41,236.44,6238.0,236.7,236.73,236.41,236.44,6238.0
2019-09-19 15:20:00,236.45,236.54,236.3,236.3,6997.0,236.45,236.54,236.3,236.3,6997.0
2019-09-19 15:25:00,236.28,236.34,236.11,236.18,6805.0,236.28,236.34,236.11,236.18,6805.0
2019-09-19 15:30:00,236.14,236.24,235.74,235.82,13450.0,236.14,236.24,235.74,235.82,13450.0
2019-09-19 15:35:00,235.84,236.18,235.84,236.18,9141.0,235.84,236.18,235.84,236.18,9141.0
2019-09-19 15:40:00,236.11,236.16,235.95,236.16,14074.0,236.11,236.16,235.95,236.16,14074.0
2019-09-19 15:45:00,236.14,236.15,235.61,235.64,26179.0,236.14,236.15,235.61,235.64,26179.0
2019-09-19 15:50:00,235.54,235.58,235.38,235.46,20994.0,235.54,235.58,235.38,235.46,20994.0
2019-09-19 15:55:00,235.55,236.04,235.52,235.61,77358.0,235.55,236.04,235.52,235.61,77358.0
2019-09-20 09:30:00,235.3,237.81,234.3,237.8,254889.0,235.3,237.81,234.3,237.8,254889.0
2019-09-20 09:35:00,237.31,238.03,237.31,237.89,5973.0,237.31,238.03,237.31,237.89,5973.0
2019-09-20 09:40:00,238.22,239.34,237.97,239.34,8912.0,238.22,239.34,237.97,239.34,8912.0
2019-09-20 09:45:00,239.32,240.31,239.31,240.3,19296.0,239.32,240.31,239.31,240.3,19296.0
2019-09-20 09:50:00,240.39,240.48,239.99,240.15,10942.0,240.39,240.48,239.99,240.15,10942.0
2019-09-20 09:55:00,240.32,240.8,240.02,240.53,16135.0,240.32,240.8,240.02,240.53,16135.0
2019-09-20 10:00:00,240.56,240.84,240.38,240.84,13210.0,240.56,240.84,240.38,240.84,13210.0
2019-09-20 10:05:00,240.77,241.35,240.74,241.18,14584.0,240.77,241.35,240.74,241.18,14584.0
2019-09-20 10:10:00,241.15,241.34,240.75,241.22,7100.0,241.15,241.34,240.75,241.22,7100.0
2019-09-20 10:15:00,241.27,241.34,240.56,240.65,11363.0,241.27,241.34,240.56,240.65,11363.0
2019-09-20 10:20:00,240.57,240.88,240.43,240.8,8417.0,240.57,240.88,240.43,240.8,8417.0
2019-09-20 10:25:00,240.8,241.29,240.7,241.0,11221.0,240.8,241.29,240.7,241.0,11221.0
2019-09-20 10:30:00,241.0,241.89,240.98,241.25,57243.0,241.0,241.89,240.98,241.25,57243.0
2019-09-20 10:35:00,241.2,241.41,240.97,241.17,10666.0,241.2,241.41,240.97,241.17,10666.0
2019-09-20 10:40:00,241.33,241.7,241.29,241.48,7604.0,241.33,241.7,241.29,241.48,7604.0
2019-09-20 10:45:00,241.56,241.95,241.56,241.81,6517.0,241.56,241.95,241.56,241.81,6517.0
2019-09-20 10:50:00,241.87,242.0,241.02,241.18,7986.0,241.87,242.0,241.02,241.18,7986.0
2019-09-20 10:55:00,241.19,241.68,241.19,241.68,4999.0,241.19,241.68,241.19,241.68,4999.0
2019-09-20 11:00:00,241.68,242.2,241.67,241.94,12115.0,241.68,242.2,241.67,241.94,12115.0
2019-09-20 11:05:00,241.87,242.21,241.8,242.17,3300.0,241.87,242.21,241.8,242.17,3300.0
2019-09-20 11:10:00,242.03,242.09,241.74,241.74,3923.0,242.03,242.09,241.74,241.74,3923.0
2019-09-20 11:15:00,241.72,241.77,240.87,240.87,6661.0,241.72,241.77,240.87,240.87,6661.0
2019-09-20 11:20:00,240.87,240.98,240.51,240.93,2996.0,240.87,240.98,240.51,240.93,2996.0
2019-09-20 11:25:00,240.88,240.88,240.51,240.61,2820.0,240.88,240.88,240.51,240.61,2820.0
2019-09-20 11:30:00,240.75,241.17,240.75,240.78,5783.0,240.75,241.17,240.75,240.78,5783.0
2019-09-20 11:35:00,240.78,241.02,240.63,241.02,3840.0,240.78,241.02,240.63,241.02,3840.0
2019-09-20 11:40:00,241.09,241.33,241.06,241.33,3300.0,241.09,241.33,241.06,241.33,3300.0
2019-09-20 11:45:00,241.22,241.36,241.09,241.22,4325.0,241.22,241.36,241.09,241.22,4325.0
2019-09-20 11:50:00,241.21,241.53,241.04,241.06,5499.0,241.21,241.53,241.04,241.06,5499.0
2019-09-20 11:55:00,241.04,241.58,241.01,241.58,4103.0,241.04,241.58,241.01,241.58,4103.0
2019-09-20 12:00:00,241.59,241.77,241.52,241.72,3788.0,241.59,241.77,241.52,241.72,3788.0
2019-09-20 12:05:00,241.68,241.76,241.46,241.46,4987.0,241.68,241.76,241.46,241.46,4987.0
2019-09-20 12:10:00,241.46,241.67,241.44,241.47,3500.0,241.46,241.67,241.44,241.47,3500.0
2019-09-20 12:15:00,241.48,241.48,241.34,241.41,4948.0,241.48,241.48,241.34,241.41,4948.0
2019-09-20 12:20:00,241.48,241.62,241.44,241.62,2800.0,241.48,241.62,241.44,241.62,2800.0
2019-09-20 12:25:00,241.53,241.73,241.42,241.72,10052.0,241.53,241.73,241.42,241.72,10052.0
2019-09-20 12:30:00,241.67,241.73,241.54,241.73,3320.0,241.67,241.73,241.54,241.73,3320.0
2019-09-20 12:35:00,241.66,241.66,241.5,241.5,3300.0,241.66,241.66,241.5,241.5,3300.0
2019-09-20 12:40:00,241.46,241.46,241.1,241.35,2222.0,241.46,241.46,241.1,241.35,2222.0
2019-09-20 12:45:00,241.35,241.36,241.25,241.3,2279.0,241.35,241.36,241.25,241.3,2279.0
2019-09-20 12:50:00,241.37,241.42,241.31,241.37,2216.0,241.37,241.42,241.31,241.37,2216.0
2019-09-20 12:55:00,241.42,241.46,241.12,241.16,5650.0,241.42,241.46,241.12,241.16,5650.0
2019-09-20 13:00:00,241.16,241.32,241.15,241.3,2270.0,241.16,241.32,241.15,241.3,2270.0
2019-09-20 13:05:00,241.27,241.43,241.27,241.43,2900.0,241.27,241.43,241.27,241.43,2900.0
2019-09-20 13:10:00,241.42,241.43,239.93,240.03,26561.0,241.42,241.43,239.93,240.03,26561.0
2019-09-20 13:15:00,239.88,240.03,238.95,239.76,11476.0,239.88,240.03,238.95,239.76,11476.0
2019-09-20 13:20:00,239.64,240.03,239.37,239.86,2929.0,239.64,240.03,239.37,239.86,2929.0
2019-09-20 13:25:00,239.91,240.06,239.78,239.84,4020.0,239.91,240.06,239.78,239.84,4020.0
2019-09-20 13:30:00,239.77,239.86,239.61,239.78,4167.0,239.77,239.86,239.61,239.78,4167.0
2019-09-20 13:35:00,239.78,239.99,239.78,239.99,1932.0,239.78,239.99,239.78,239.99,1932.0
2019-09-20 13:40:00,239.87,239.97,239.65,239.77,8023.0,239.87,239.97,239.65,239.77,8023.0
2019-09-20 13:45:00,239.83,239.83,239.39,239.44,6280.0,239.83,239.83,239.39,239.44,6280.0
2019-09-20 13:50:00,239.45,239.64,239.38,239.38,4731.0,239.45,239.64,239.38,239.38,4731.0
2019-09-20 13:55:00,239.32,239.86,239.32,239.7,6301.0,239.32,239.86,239.32,239.7,6301.0
2019-09-20 14:00:00,239.89,239.93,239.54,239.62,4542.0,239.89,239.93,239.54,239.62,4542.0
2019-09-20 14:05:00,239.61,239.71,239.51,239.56,3326.0,239.61,239.71,239.51,239.56,3326.0
2019-09-20 14:10:00,239.62,239.75,239.57,239.75,4400.0,239.62,239.75,239.57,239.75,4400.0
2019-09-20 14:15:00,239.75,240.11,239.74,240.04,6249.0,239.75,240.11,239.74,240.04,6249.0
2019-09-20 14:20:00,240.0,240.2,239.93,240.14,5570.0,240.0,240.2,239.93,240.14,5570.0
2019-09-20 14:25:00,240.15,240.42,239.92,240.33,6687.0,240.15,240.42,239.92,240.33,6687.0
2019-09-20 14:30:00,240.32,240.39,240.21,240.36,3973.0,240.32,240.39,240.21,240.36,3973.0
2019-09-20 14:35:00,240.4,240.6,240.31,240.6,4044.0,240.4,240.6,240.31,240.6,4044.0
2019-09-20 14:40:00,240.58,240.69,240.12,240.28,11135.0,240.58,240.69,240.12,240.28,11135.0
2019-09-20 14:45:00,240.32,240.42,240.24,240.4,6544.0,240.32,240.42,240.24,240.4,6544.0
2019-09-20 14:50:00,240.47,240.5,240.19,240.2,5000.0,240.47,240.5,240.19,240.2,5000.0
2019-09-20 14:55:00,240.2,240.26,239.67,239.89,8661.0,240.2,240.26,239.67,239.89,8661.0
2019-09-20 15:00:00,239.96,239.96,239.81,239.95,3200.0,239.96,239.96,239.81,239.95,3200.0
2019-09-20 15:05:00,239.91,240.01,239.83,239.9,3700.0,239.91,240.01,239.83,239.9,3700.0
2019-09-20 15:10:00,239.89,239.89,239.72,239.88,5500.0,239.89,239.89,239.72,239.88,5500.0
2019-09-20 15:15:00,239.92,239.96,239.77,239.81,11662.0,239.92,239.96,239.77,239.81,11662.0
2019-09-20 15:20:00,239.81,239.84,239.19,239.2,10089.0,239.81,239.84,239.19,239.2,10089.0
2019-09-20 15:25:00,239.19,239.19,238.96,239.05,10661.0,239.19,239.19,238.96,239.05,10661.0
2019-09-20 15:30:00,238.99,239.08,238.5,238.51,12652.0,238.99,239.08,238.5,238.51,12652.0
2019-09-20 15:35:00,238.55,238.74,238.47,238.51,16711.0,238.55,238.74,238.47,238.51,16711.0
2019-09-20 15:40:00,238.52,238.73,238.52,238.68,16039.0,238.52,238.73,238.52,238.68,16039.0
2019-09-20 15:45:00,238.67,238.72,238.18,238.6,19150.0,238.67,238.72,238.18,238.6,19150.0
2019-09-20 15:50:00,238.68,239.01,238.61,238.92,20293.0,238.68,239.01,238.61,238.92,20293.0
2019-09-20 15:55:00,238.92,239.46,238.51,238.62,100670.0,238.92,239.46,238.51,238.62,100670.0
2019-09-23 09:30:00,238.58,238.83,237.37,238.01,14627.0,238.58,238.83,237.37,238.01,14627.0
2019-09-23 09:35:00,238.69,239.4,238.38,238.59,12390.0,238.69,239.4,238.38,238.59,12390.0
2019-09-23 09:40:00,238.64,239.0,238.39,238.97,13200.0,238.64,239.0,238.39,238.97,13200.0
2019-09-23 09:45:00,238.94,239.53,238.92,239.36,6914.0,238.94,239.53,238.92,239.36,6914.0
2019-09-23 09:50:00,239.49,239.64,239.15,239.62,3700.0,239.49,239.64,239.15,239.62,3700.0
2019-09-23 09:55:00,239.65,240.39,239.63,240.11,3996.0,239.65,240.39,239.63,240.11,3996.0
2019-09-23 10:00:00,240.24,240.37,239.87,240.11,6274.0,240.24,240.37,239.87,240.11,6274.0
2019-09-23 10:05:00,240.17,240.73,239.7,240.73,5617.0,240.17,240.73,239.7,240.73,5617.0
2019-09-23 10:10:00,240.59,240.77,240.57,240.69,7880.0,240.59,240.77,240.57,240.69,7880.0
2019-09-23 10:15:00,240.73,241.31,240.65,241.22,6142.0,240.73,241.31,240.65,241.22,6142.0
2019-09-23 10:20:00,241.29,241.49,241.16,241.3,10334.0,241.29,241.49,241.16,241.3,10334.0
2019-09-23 10:25:00,241.23,241.56,241.16,241.49,5992.0,241.23,241.56,241.16,241.49,5992.0
2019-09-23 10:30:00,241.5,241.91,241.18,241.34,6859.0,241.5,241.91,241.18,241.34,6859.0
2019-09-23 10:35:00,241.26,241.65,241.15,241.26,2583.0,241.26,241.65,241.15,241.26,2583.0
2019-09-23 10:40:00,241.24,241.46,241.13,241.13,4746.0,241.24,241.46,241.13,241.13,4746.0
2019-09-23 10:45:00,241.12,241.14,240.83,240.89,3962.0,241.12,241.14,240.83,240.89,3962.0
2019-09-23 10:50:00,240.87,241.06,240.12,240.21,15594.0,240.87,241.06,240.12,240.21,15594.0
2019-09-23 10:55:00,240.33,240.87,240.31,240.6,7539.0,240.33,240.87,240.31,240.6,7539.0
2019-09-23 11:00:00,240.71,241.0,240.55,241.0,3992.0,240.71,241.0,240.55,241.0,3992.0
2019-09-23 11:05:00,241.03,241.15,240.91,241.03,9225.0,241.03,241.15,240.91,241.03,9225.0
2019-09-23 11:10:00,241.08,241.08,240.27,240.27,5088.0,241.08,241.08,240.27,240.27,5088.0
2019-09-23 11:15:00,240.4,240.78,240.35,240.72,3178.0,240.4,240.78,240.35,240.72,3178.0
2019-09-23 11:20:00,240.83,240.98,240.6,240.89,6842.0,240.83,240.98,240.6,240.89,6842.0
2019-09-23 11:25:00,240.81,240.81,240.45,240.57,4767.0,240.81,240.81,240.45,240.57,4767.0
2019-09-23 11:30:00,240.53,240.53,240.23,240.27,6975.0,240.53,240.53,240.23,240.27,6975.0
2019-09-23 11:35:00,240.17,240.54,240.17,240.35,4200.0,240.17,240.54,240.17,240.35,4200.0
2019-09-23 11:40:00,240.42,240.9,240.35,240.9,4313.0,240.42,240.9,240.35,240.9,4313.0
2019-09-23 11:45:00,241.0,241.0,240.68,240.89,6438.0,241.0,241.0,240.68,240.89,6438.0
2019-09-23 11:50:00,240.87,241.04,240.76,240.94,5100.0,240.87,241.04,240.76,240.94,5100.0
2019-09-23 11:55:00,240.92,240.95,240.56,240.72,6530.0,240.92,240.95,240.56,240.72,6530.0
2019-09-23 12:00:00,240.74,241.13,240.74,240.92,6099.0,240.74,241.13,240.74,240.92,6099.0
2019-09-23 12:05:00,240.93,241.18,240.9,241.18,3080.0,240.93,241.18,240.9,241.18,3080.0
2019-09-23 12:10:00,241.25,241.39,240.9,240.94,4600.0,241.25,241.39,240.9,240.94,4600.0
2019-09-23 12:15:00,240.96,241.05,240.93,241.05,2322.0,240.96,241.05,240.93,241.05,2322.0
2019-09-23 12:20:00,241.05,241.06,240.82,240.98,5000.0,241.05,241.06,240.82,240.98,5000.0
2019-09-23 12:25:00,241.0,241.21,240.98,241.03,7994.0,241.0,241.21,240.98,241.03,7994.0
2019-09-23 12:30:00,241.03,241.32,241.02,241.25,7784.0,241.03,241.32,241.02,241.25,7784.0
2019-09-23 12:35:00,241.25,241.6,241.25,241.6,4516.0,241.25,241.6,241.25,241.6,4516.0
2019-09-23 12:40:00,241.6,241.63,241.41,241.48,4839.0,241.6,241.63,241.41,241.48,4839.0
2019-09-23 12:45:00,241.48,241.49,241.3,241.34,4803.0,241.48,241.49,241.3,241.34,4803.0
2019-09-23 12:50:00,241.34,241.51,241.13,241.44,7539.0,241.34,241.51,241.13,241.44,7539.0
2019-09-23 12:55:00,241.55,241.82,241.47,241.68,4800.0,241.55,241.82,241.47,241.68,4800.0
2019-09-23 13:00:00,241.78,241.96,241.75,241.88,4438.0,241.78,241.96,241.75,241.88,4438.0
2019-09-23 13:05:00,241.79,242.04,241.79,242.03,14247.0,241.79,242.04,241.79,242.03,14247.0
2019-09-23 13:10:00,241.98,242.37,241.97,242.37,13251.0,241.98,242.37,241.97,242.37,13251.0
2019-09-23 13:15:00,242.44,242.5,242.28,242.28,5347.0,242.44,242.5,242.28,242.28,5347.0
2019-09-23 13:20:00,242.37,242.45,242.27,242.28,4250.0,242.37,242.45,242.27,242.28,4250.0
2019-09-23 13:25:00,242.23,242.41,242.17,242.35,3455.0,242.23,242.41,242.17,242.35,3455.0
2019-09-23 13:30:00,242.4,242.72,242.37,242.37,5344.0,242.4,242.72,242.37,242.37,5344.0
2019-09-23 13:35:00,242.38,242.38,242.16,242.32,21067.0,242.38,242.38,242.16,242.32,21067.0
2019-09-23 13:40:00,242.35,242.51,242.2,242.51,5500.0,242.35,242.51,242.2,242.51,5500.0
2019-09-23 13:45:00,242.52,242.53,242.31,242.44,9510.0,242.52,242.53,242.31,242.44,9510.0
2019-09-23 13:50:00,242.45,242.51,242.0,242.0,19263.0,242.45,242.51,242.0,242.0,19263.0
2019-09-23 13:55:00,241.96,242.03,241.86,241.87,5966.0,241.96,242.03,241.86,241.87,5966.0
2019-09-23 14:00:00,241.9,241.94,241.39,241.39,12892.0,241.9,241.94,241.39,241.39,12892.0
2019-09-23 14:05:00,241.46,241.49,241.05,241.12,11125.0,241.46,241.49,241.05,241.12,11125.0
2019-09-23 14:10:00,240.99,241.26,240.99,241.13,3041.0,240.99,241.26,240.99,241.13,3041.0
2019-09-23 14:15:00,241.19,241.35,241.14,241.35,3229.0,241.19,241.35,241.14,241.35,3229.0
2019-09-23 14:20:00,241.39,241.64,241.38,241.61,3240.0,241.39,241.64,241.38,241.61,3240.0
2019-09-23 14:25:00,241.63,241.63,241.05,241.05,8567.0,241.63,241.63,241.05,241.05,8567.0
2019-09-23 14:30:00,241.14,241.15,240.97,241.11,4708.0,241.14,241.15,240.97,241.11,4708.0
2019-09-23 14:35:00,241.12,241.2,240.97,241.01,3246.0,241.12,241.2,240.97,241.01,3246.0
2019-09-23 14:40:00,241.04,241.35,240.85,240.85,3568.0,241.04,241.35,240.85,240.85,3568.0
2019-09-23 14:45:00,240.87,241.12,240.87,241.11,2344.0,240.87,241.12,240.87,241.11,2344.0
2019-09-23 14:50:00,241.11,241.17,240.86,240.96,8208.0,241.11,241.17,240.86,240.96,8208.0
2019-09-23 14:55:00,240.88,240.92,240.62,240.65,4408.0,240.88,240.92,240.62,240.65,4408.0
2019-09-23 15:00:00,240.68,241.14,240.65,241.1,4179.0,240.68,241.14,240.65,241.1,4179.0
2019-09-23 15:05:00,241.05,241.34,241.05,241.22,9376.0,241.05,241.34,241.05,241.22,9376.0
2019-09-23 15:10:00,241.23,241.23,241.09,241.18,3042.0,241.23,241.23,241.09,241.18,3042.0
2019-09-23 15:15:00,241.26,241.42,241.25,241.27,3565.0,241.26,241.42,241.25,241.27,3565.0
2019-09-23 15:20:00,241.26,241.34,241.11,241.21,6085.0,241.26,241.34,241.11,241.21,6085.0
2019-09-23 15:25:00,241.17,241.25,241.08,241.1,8359.0,241.17,241.25,241.08,241.1,8359.0
2019-09-23 15:30:00,241.2,241.2,240.86,240.95,7558.0,241.2,241.2,240.86,240.95,7558.0
2019-09-23 15:35:00,240.9,240.94,240.5,240.53,14542.0,240.9,240.94,240.5,240.53,14542.0
2019-09-23 15:40:00,240.56,240.6,240.41,240.57,7508.0,240.56,240.6,240.41,240.57,7508.0
2019-09-23 15:45:00,240.54,240.74,240.51,240.74,13637.0,240.54,240.74,240.51,240.74,13637.0
2019-09-23 15:50:00,240.77,240.88,240.27,240.27,11618.0,240.77,240.88,240.27,240.27,11618.0
2019-09-23 15:55:00,240.1,240.26,239.9,239.92,54845.0,240.1,240.26,239.9,239.92,54845.0
2019-09-24 09:30:00,240.0,241.0,238.2,238.5,30603.0,240.0,241.0,238.2,238.5,30603.0
2019-09-24 09:35:00,238.41,238.77,238.2,238.37,11214.0,238.41,238.77,238.2,238.37,11214.0
2019-09-24 09:40:00,238.45,238.85,238.3,238.75,7426.0,238.45,238.85,238.3,238.75,7426.0
2019-09-24 09:45:00,238.74,239.72,238.58,239.56,15560.0,238.74,239.72,238.58,239.56,15560.0
2019-09-24 09:50:00,239.57,239.78,239.34,239.43,9067.0,239.57,239.78,239.34,239.43,9067.0
2019-09-24 09:55:00,239.61,239.68,239.05,239.29,8453.0,239.61,239.68,239.05,239.29,8453.0
2019-09-24 10:00:00,239.23,239.43,239.01,239.21,9038.0,239.23,239.43,239.01,239.21,9038.0
2019-09-24 10:05:00,239.2,240.73,238.64,240.61,28784.0,239.2,240.73,238.64,240.61,28784.0
2019-09-24 10:10:00,240.8,241.0,240.33,240.71,24885.0,240.8,241.0,240.33,240.71,24885.0
2019-09-24 10:15:00,240.66,241.16,240.37,241.03,11409.0,240.66,241.16,240.37,241.03,11409.0
2019-09-24 10:20:00,241.18,241.18,240.26,240.38,14293.0,241.18,241.18,240.26,240.38,14293.0
2019-09-24 10:25:00,240.37,240.96,240.23,240.79,10533.0,240.37,240.96,240.23,240.79,10533.0
2019-09-24 10:30:00,240.77,241.47,240.52,241.27,6720.0,240.77,241.47,240.52,241.27,6720.0
2019-09-24 10:35:00,241.2,241.39,241.13,241.23,9131.0,241.2,241.39,241.13,241.23,9131.0
2019-09-24 10:40:00,241.21,241.25,240.95,241.07,6000.0,241.21,241.25,240.95,241.07,6000.0
2019-09-24 10:45:00,241.1,241.1,239.95,240.01,10694.0,241.1,241.1,239.95,240.01,10694.0
2019-09-24 10:50:00,239.96,239.96,239.33,239.59,9090.0,239.96,239.96,239.33,239.59,9090.0
2019-09-24 10:55:00,239.59,239.62,238.27,238.34,13518.0,239.59,239.62,238.27,238.34,13518.0
2019-09-24 11:00:00,238.39,238.57,238.33,238.38,9684.0,238.39,238.57,238.33,238.38,9684.0
2019-09-24 11:05:00,238.39,238.6,238.21,238.57,9136.0,238.39,238.6,238.21,238.57,9136.0
2019-09-24 11:10:00,238.72,239.02,238.57,238.78,5866.0,238.72,239.02,238.57,238.78,5866.0
2019-09-24 11:15:00,238.67,238.87,238.56,238.63,6762.0,238.67,238.87,238.56,238.63,6762.0
2019-09-24 11:20:00,238.65,238.82,238.57,238.73,6223.0,238.65,238.82,238.57,238.73,6223.0
2019-09-24 11:25:00,238.68,238.71,238.29,238.29,8055.0,238.68,238.71,238.29,238.29,8055.0
2019-09-24 11:30:00,238.2,238.2,237.79,238.0,11454.0,238.2,238.2,237.79,238.0,11454.0
2019-09-24 11:35:00,237.95,237.95,237.32,237.32,10566.0,237.95,237.95,237.32,237.32,10566.0
2019-09-24 11:40:00,237.41,237.57,237.11,237.23,11820.0,237.41,237.57,237.11,237.23,11820.0
2019-09-24 11:45:00,237.28,237.57,237.24,237.57,4700.0,237.28,237.57,237.24,237.57,4700.0
2019-09-24 11:50:00,237.6,237.65,237.11,237.11,8298.0,237.6,237.65,237.11,237.11,8298.0
2019-09-24 11:55:00,237.02,237.05,236.87,237.02,6105.0,237.02,237.05,236.87,237.02,6105.0
2019-09-24 12:00:00,237.13,237.33,236.67,236.67,5591.0,237.13,237.33,236.67,236.67,5591.0
2019-09-24 12:05:00,236.83,237.02,236.75,236.83,13263.0,236.83,237.02,236.75,236.83,13263.0
2019-09-24 12:10:00,236.83,237.02,236.78,236.98,5170.0,236.83,237.02,236.78,236.98,5170.0
2019-09-24 12:15:00,236.95,237.18,236.88,236.89,5720.0,236.95,237.18,236.88,236.89,5720.0
2019-09-24 12:20:00,236.81,236.94,235.5,235.9,15235.0,236.81,236.94,235.5,235.9,15235.0
2019-09-24 12:25:00,236.07,236.08,235.71,235.88,4874.0,236.07,236.08,235.71,235.88,4874.0
2019-09-24 12:30:00,236.01,236.34,235.83,236.24,6723.0,236.01,236.34,235.83,236.24,6723.0
2019-09-24 12:35:00,236.22,236.29,235.29,235.45,6928.0,236.22,236.29,235.29,235.45,6928.0
2019-09-24 12:40:00,235.45,235.61,235.25,235.44,5714.0,235.45,235.61,235.25,235.44,5714.0
2019-09-24 12:45:00,235.53,236.1,235.48,235.92,10268.0,235.53,236.1,235.48,235.92,10268.0
2019-09-24 12:50:00,235.99,235.99,235.42,235.42,16060.0,235.99,235.99,235.42,235.42,16060.0
2019-09-24 12:55:00,235.42,235.55,235.28,235.47,5594.0,235.42,235.55,235.28,235.47,5594.0
2019-09-24 13:00:00,235.5,236.23,235.46,236.21,4400.0,235.5,236.23,235.46,236.21,4400.0
2019-09-24 13:05:00,236.31,236.69,236.3,236.41,7938.0,236.31,236.69,236.3,236.41,7938.0
2019-09-24 13:10:00,236.38,236.38,235.74,235.95,3824.0,236.38,236.38,235.74,235.95,3824.0
2019-09-24 13:15:00,235.87,236.01,235.7,236.01,7926.0,235.87,236.01,235.7,236.01,7926.0
2019-09-24 13:20:00,236.06,236.4,235.93,236.29,21831.0,236.06,236.4,235.93,236.29,21831.0
2019-09-24 13:25:00,236.33,236.97,236.29,236.29,6641.0,236.33,236.97,236.29,236.29,6641.0
2019-09-24 13:30:00,236.36,236.48,236.25,236.36,2861.0,236.36,236.48,236.25,236.36,2861.0
2019-09-24 13:35:00,236.34,236.58,236.28,236.28,5618.0,236.34,236.58,236.28,236.28,5618.0
2019-09-24 13:40:00,236.25,236.26,235.92,236.16,6317.0,236.25,236.26,235.92,236.16,6317.0
2019-09-24 13:45:00,236.04,236.34,236.04,236.19,5612.0,236.04,236.34,236.04,236.19,5612.0
2019-09-24 13:50:00,236.26,236.26,235.89,235.89,6134.0,236.26,236.26,235.89,235.89,6134.0
2019-09-24 13:55:00,235.88,236.14,235.82,235.86,5449.0,235.88,236.14,235.82,235.86,5449.0
2019-09-24 14:00:00,235.81,235.81,235.32,235.41,6240.0,235.81,235.81,235.32,235.41,6240.0
2019-09-24 14:05:00,235.42,235.55,235.15,235.38,8964.0,235.42,235.55,235.15,235.38,8964.0
2019-09-24 14:10:00,235.39,237.04,235.35,236.82,6212.0,235.39,237.04,235.35,236.82,6212.0
2019-09-24 14:15:00,237.01,237.61,236.74,237.49,6799.0,237.01,237.61,236.74,237.49,6799.0
2019-09-24 14:20:00,237.46,237.57,237.16,237.49,11284.0,237.46,237.57,237.16,237.49,11284.0
2019-09-24 14:25:00,237.48,237.62,237.45,237.48,8064.0,237.48,237.62,237.45,237.48,8064.0
2019-09-24 14:30:00,237.54,237.83,237.47,237.78,10295.0,237.54,237.83,237.47,237.78,10295.0
2019-09-24 14:35:00,237.83,238.19,237.04,237.15,13950.0,237.83,238.19,237.04,237.15,13950.0
2019-09-24 14:40:00,237.2,237.23,236.75,237.04,3610.0,237.2,237.23,236.75,237.04,3610.0
2019-09-24 14:45:00,237.04,237.38,237.01,237.36,11800.0,237.04,237.38,237.01,237.36,11800.0
2019-09-24 14:50:00,237.24,237.32,236.93,237.02,13594.0,237.24,237.32,236.93,237.02,13594.0
2019-09-24 14:55:00,236.94,237.16,236.87,236.96,7187.0,236.94,237.16,236.87,236.96,7187.0
2019-09-24 15:00:00,236.98,237.07,236.84,236.95,10622.0,236.98,237.07,236.84,236.95,10622.0
2019-09-24 15:05:00,236.96,237.06,236.83,236.83,7014.0,236.96,237.06,236.83,236.83,7014.0
2019-09-24 15:10:00,236.82,237.03,236.65,236.8,8645.0,236.82,237.03,236.65,236.8,8645.0
2019-09-24 15:15:00,236.74,236.79,236.6,236.73,5899.0,236.74,236.79,236.6,236.73,5899.0
2019-09-24 15:20:00,236.74,237.02,236.69,236.69,33584.0,236.74,237.02,236.69,236.69,33584.0
2019-09-24 15:25:00,236.63,236.98,236.62,236.88,8824.0,236.63,236.98,236.62,236.88,8824.0
2019-09-24 15:30:00,236.83,236.87,236.63,236.69,9643.0,236.83,236.87,236.63,236.69,9643.0
2019-09-24 15:35:00,236.74,236.91,236.65,236.87,8780.0,236.74,236.91,236.65,236.87,8780.0
2019-09-24 15:40:00,236.84,237.06,236.11,236.2,22436.0,236.84,237.06,236.11,236.2,22436.0
2019-09-24 15:45:00,236.19,236.7,236.15,236.62,19705.0,236.19,236.7,236.15,236.62,19705.0
2019-09-24 15:50:00,236.5,236.52,235.97,236.07,29912.0,236.5,236.52,235.97,236.07,29912.0
2019-09-24 15:55:00,236.2,236.38,235.94,236.15,81141.0,236.2,236.38,235.94,236.15,81141.0
2019-09-25 09:30:00,236.2,237.58,235.88,237.24,12294.0,236.2,237.58,235.88,237.24,12294.0
2019-09-25 09:35:00,237.38,238.57,237.34,238.57,2825.0,237.38,238.57,237.34,238.57,2825.0
2019-09-25 09:40:00,238.29,238.47,237.58,237.93,21868.0,238.29,238.47,237.58,237.93,21868.0
2019-09-25 09:45:00,238.02,238.5,237.83,238.5,4479.0,238.02,238.5,237.83,238.5,4479.0
2019-09-25 09:50:00,238.35,238.46,237.84,238.07,11296.0,238.35,238.46,237.84,238.07,11296.0
2019-09-25 09:55:00,237.57,237.57,237.08,237.39,6751.0,237.57,237.57,237.08,237.39,6751.0
2019-09-25 10:00:00,237.41,237.41,236.69,237.22,9299.0,237.41,237.41,236.69,237.22,9299.0
2019-09-25 10:05:00,236.94,237.17,236.6,237.06,7064.0,236.94,237.17,236.6,237.06,7064.0
2019-09-25 10:10:00,236.88,238.13,236.87,237.82,2295.0,236.88,238.13,236.87,237.82,2295.0
2019-09-25 10:15:00,237.75,238.13,237.51,237.98,8512.0,237.75,238.13,237.51,237.98,8512.0
2019-09-25 10:20:00,237.9,238.41,237.74,238.09,7751.0,237.9,238.41,237.74,238.09,7751.0
2019-09-25 10:25:00,238.21,238.33,237.91,238.29,8225.0,238.21,238.33,237.91,238.29,8225.0
2019-09-25 10:30:00,238.25,238.5,237.65,238.25,6599.0,238.25,238.5,237.65,238.25,6599.0
2019-09-25 10:35:00,238.12,238.38,237.96,237.96,4000.0,238.12,238.38,237.96,237.96,4000.0
2019-09-25 10:40:00,237.81,237.94,237.42,237.76,4659.0,237.81,237.94,237.42,237.76,4659.0
2019-09-25 10:45:00,237.78,238.06,237.66,238.05,3188.0,237.78,238.06,237.66,238.05,3188.0
2019-09-25 10:50:00,238.04,238.8,237.58,238.58,9729.0,238.04,238.8,237.58,238.58,9729.0
2019-09-25 10:55:00,238.49,238.69,238.34,238.55,4376.0,238.49,238.69,238.34,238.55,4376.0
2019-09-25 11:00:00,238.6,239.11,238.6,238.93,4255.0,238.6,239.11,238.6,238.93,4255.0
2019-09-25 11:05:00,239.02,239.15,238.53,239.01,4975.0,239.02,239.15,238.53,239.01,4975.0
2019-09-25 11:10:00,238.98,239.06,238.8,238.99,6201.0,238.98,239.06,238.8,238.99,6201.0
2019-09-25 11:15:00,238.94,239.12,238.83,238.91,3226.0,238.94,239.12,238.83,238.91,3226.0
2019-09-25 11:20:00,238.96,239.19,238.71,238.71,2947.0,238.96,239.19,238.71,238.71,2947.0
2019-09-25 11:25:00,238.84,238.97,238.7,238.91,3850.0,238.84,238.97,238.7,238.91,3850.0
2019-09-25 11:30:00,238.83,238.84,238.39,238.4,4531.0,238.83,238.84,238.39,238.4,4531.0
2019-09-25 11:35:00,238.4,238.44,238.03,238.1,7346.0,238.4,238.44,238.03,238.1,7346.0
2019-09-25 11:40:00,238.02,238.21,237.49,237.5,5544.0,238.02,238.21,237.49,237.5,5544.0
2019-09-25 11:45:00,237.56,237.64,237.31,237.31,6650.0,237.56,237.64,237.31,237.31,6650.0
2019-09-25 11:50:00,237.21,237.41,236.91,237.16,9737.0,237.21,237.41,236.91,237.16,9737.0
2019-09-25 11:55:00,237.22,237.38,237.03,237.28,5829.0,237.22,237.38,237.03,237.28,5829.0
2019-09-25 12:00:00,237.36,237.62,237.33,237.62,2800.0,237.36,237.62,237.33,237.62,2800.0
2019-09-25 12:05:00,237.62,237.82,237.57,237.57,7419.0,237.62,237.82,237.57,237.57,7419.0
2019-09-25 12:10:00,237.56,237.6,237.42,237.58,4914.0,237.56,237.6,237.42,237.58,4914.0
2019-09-25 12:15:00,237.47,237.58,236.82,237.02,11273.0,237.47,237.58,236.82,237.02,11273.0
2019-09-25 12:20:00,237.09,237.4,236.99,237.4,3310.0,237.09,237.4,236.99,237.4,3310.0
2019-09-25 12:25:00,237.47,238.06,237.42,237.96,3200.0,237.47,238.06,237.42,237.96,3200.0
2019-09-25 12:30:00,238.02,238.21,238.0,238.12,3928.0,238.02,238.21,238.0,238.12,3928.0
2019-09-25 12:35:00,238.21,238.28,237.92,238.12,4956.0,238.21,238.28,237.92,238.12,4956.0
2019-09-25 12:40:00,238.05,238.25,237.91,238.25,2408.0,238.05,238.25,237.91,238.25,2408.0
2019-09-25 12:45:00,238.26,238.26,238.01,238.13,4698.0,238.26,238.26,238.01,238.13,4698.0
2019-09-25 12:50:00,238.04,238.44,238.0,238.34,8286.0,238.04,238.44,238.0,238.34,8286.0
2019-09-25 12:55:00,238.27,238.5,238.14,238.37,6617.0,238.27,238.5,238.14,238.37,6617.0
2019-09-25 13:00:00,238.47,238.52,238.1,238.3,5994.0,238.47,238.52,238.1,238.3,5994.0
2019-09-25 13:05:00,238.41,238.51,238.34,238.46,2900.0,238.41,238.51,238.34,238.46,2900.0
2019-09-25 13:10:00,238.44,238.48,238.25,238.28,2587.0,238.44,238.48,238.25,238.28,2587.0
2019-09-25 13:15:00,238.29,238.32,238.07,238.17,3650.0,238.29,238.32,238.07,238.17,3650.0
2019-09-25 13:20:00,238.1,238.24,238.07,238.18,3057.0,238.1,238.24,238.07,238.18,3057.0
2019-09-25 13:25:00,238.23,238.34,238.18,238.23,2300.0,238.23,238.34,238.18,238.23,2300.0
2019-09-25 13:30:00,238.22,238.28,238.12,238.19,3461.0,238.22,238.28,238.12,238.19,3461.0
2019-09-25 13:35:00,238.18,238.5,238.18,238.42,5206.0,238.18,238.5,238.18,238.42,5206.0
2019-09-25 13:40:00,238.33,238.52,238.33,238.52,1915.0,238.33,238.52,238.33,238.52,1915.0
2019-09-25 13:45:00,238.58,238.66,238.48,238.56,4983.0,238.58,238.66,238.48,238.56,4983.0
2019-09-25 13:50:00,238.6,238.74,238.53,238.66,3771.0,238.6,238.74,238.53,238.66,3771.0
2019-09-25 13:55:00,238.66,238.71,238.4,238.52,7110.0,238.66,238.71,238.4,238.52,7110.0
2019-09-25 14:00:00,238.43,238.6,237.82,237.87,8319.0,238.43,238.6,237.82,237.87,8319.0
2019-09-25 14:05:00,237.89,238.3,237.85,238.08,4260.0,237.89,238.3,237.85,238.08,4260.0
2019-09-25 14:10:00,238.05,238.08,237.56,237.56,7510.0,238.05,238.08,237.56,237.56,7510.0
2019-09-25 14:15:00,237.55,237.55,237.3,237.39,5496.0,237.55,237.55,237.3,237.39,5496.0
2019-09-25 14:20:00,237.39,237.47,237.26,237.27,5185.0,237.39,237.47,237.26,237.27,5185.0
2019-09-25 14:25:00,237.2,237.52,237.2,237.28,12324.0,237.2,237.52,237.2,237.28,12324.0
2019-09-25 14:30:00,237.26,237.27,236.81,237.0,13383.0,237.26,237.27,236.81,237.0,13383.0
2019-09-25 14:35:00,237.0,237.12,236.99,237.09,5538.0,237.0,237.12,236.99,237.09,5538.0
2019-09-25 14:40:00,237.02,237.2,236.94,237.07,7921.0,237.02,237.2,236.94,237.07,7921.0
2019-09-25 14:45:00,237.16,237.45,237.05,237.22,14494.0,237.16,237.45,237.05,237.22,14494.0
2019-09-25 14:50:00,237.19,237.21,236.91,236.91,10985.0,237.19,237.21,236.91,236.91,10985.0
2019-09-25 14:55:00,236.91,237.02,236.91,237.0,15630.0,236.91,237.02,236.91,237.0,15630.0
2019-09-25 15:00:00,237.0,237.0,236.8,236.86,7231.0,237.0,237.0,236.8,236.86,7231.0
2019-09-25 15:05:00,236.92,237.04,236.81,236.83,5368.0,236.92,237.04,236.81,236.83,5368.0
2019-09-25 15:10:00,236.82,237.0,236.71,236.76,5545.0,236.82,237.0,236.71,236.76,5545.0
2019-09-25 15:15:00,236.72,236.99,236.64,236.88,5023.0,236.72,236.99,236.64,236.88,5023.0
2019-09-25 15:20:00,236.87,237.23,236.84,237.0,14515.0,236.87,237.23,236.84,237.0,14515.0
2019-09-25 15:25:00,236.92,237.0,236.87,237.0,3749.0,236.92,237.0,236.87,237.0,3749.0
2019-09-25 15:30:00,237.0,237.01,236.91,236.94,16829.0,237.0,237.01,236.91,236.94,16829.0
2019-09-25 15:35:00,236.89,236.95,236.82,236.88,10866.0,236.89,236.95,236.82,236.88,10866.0
2019-09-25 15:40:00,236.85,236.91,236.67,236.71,11245.0,236.85,236.91,236.67,236.71,11245.0
2019-09-25 15:45:00,236.71,236.72,236.37,236.37,18867.0,236.71,236.72,236.37,236.37,18867.0
2019-09-25 15:50:00,236.39,236.5,235.82,235.82,30204.0,236.39,236.5,235.82,235.82,30204.0
2019-09-25 15:55:00,235.83,236.03,235.67,235.96,57740.0,235.83,236.03,235.67,235.96,57740.0
2019-09-26 09:30:00,236.61,236.73,235.21,236.13,9696.0,236.61,236.73,235.21,236.13,9696.0
2019-09-26 09:35:00,236.05,236.86,235.98,236.27,3953.0,236.05,236.86,235.98,236.27,3953.0
2019-09-26 09:40:00,236.26,236.26,235.1,235.33,7779.0,236.26,236.26,235.1,235.33,7779.0
2019-09-26 09:45:00,235.31,235.91,235.31,235.34,7498.0,235.31,235.91,235.31,235.34,7498.0
2019-09-26 09:50:00,235.55,235.55,234.54,234.67,10564.0,235.55,235.55,234.54,234.67,10564.0
2019-09-26 09:55:00,234.56,234.8,234.18,234.8,8724.0,234.56,234.8,234.18,234.8,8724.0
2019-09-26 10:00:00,234.87,235.18,234.75,234.75,5800.0,234.87,235.18,234.75,234.75,5800.0
2019-09-26 10:05:00,234.75,234.83,234.05,234.19,57599.0,234.75,234.83,234.05,234.19,57599.0
2019-09-26 10:10:00,234.05,234.66,233.9,234.66,7007.0,234.05,234.66,233.9,234.66,7007.0
2019-09-26 10:15:00,234.54,234.86,234.38,234.57,6496.0,234.54,234.86,234.38,234.57,6496.0
2019-09-26 10:20:00,234.68,234.87,234.66,234.81,4288.0,234.68,234.87,234.66,234.81,4288.0
2019-09-26 10:25:00,234.8,234.81,234.56,234.57,6846.0,234.8,234.81,234.56,234.57,6846.0
2019-09-26 10:30:00,234.62,234.85,234.43,234.44,14189.0,234.62,234.85,234.43,234.44,14189.0
2019-09-26 10:35:00,234.44,234.46,233.78,233.92,9659.0,234.44,234.46,233.78,233.92,9659.0
2019-09-26 10:40:00,233.98,234.22,233.5,233.5,5700.0,233.98,234.22,233.5,233.5,5700.0
2019-09-26 10:45:00,233.5,233.65,233.09,233.65,7808.0,233.5,233.65,233.09,233.65,7808.0
2019-09-26 10:50:00,233.6,233.6,233.33,233.48,5177.0,233.6,233.6,233.33,233.48,5177.0
2019-09-26 10:55:00,233.5,233.5,232.43,232.5,20659.0,233.5,233.5,232.43,232.5,20659.0
2019-09-26 11:00:00,232.55,232.55,231.81,232.12,17929.0,232.55,232.55,231.81,232.12,17929.0
2019-09-26 11:05:00,232.12,232.21,231.57,231.57,9851.0,232.12,232.21,231.57,231.57,9851.0
2019-09-26 11:10:00,231.73,231.73,231.27,231.27,9192.0,231.73,231.73,231.27,231.27,9192.0
2019-09-26 11:15:00,231.26,231.33,230.36,230.37,14367.0,231.26,231.33,230.36,230.37,14367.0
2019-09-26 11:20:00,230.42,230.5,230.16,230.18,16646.0,230.42,230.5,230.16,230.18,16646.0
2019-09-26 11:25:00,230.24,230.49,230.1,230.38,11166.0,230.24,230.49,230.1,230.38,11166.0
2019-09-26 11:30:00,230.39,230.5,230.15,230.43,5630.0,230.39,230.5,230.15,230.43,5630.0
2019-09-26 11:35:00,230.52,230.96,230.42,230.83,7299.0,230.52,230.96,230.42,230.83,7299.0
2019-09-26 11:40:00,230.75,230.75,230.24,230.4,5602.0,230.75,230.75,230.24,230.4,5602.0
2019-09-26 11:45:00,230.32,230.55,230.19,230.32,6786.0,230.32,230.55,230.19,230.32,6786.0
2019-09-26 11:50:00,230.29,230.29,229.57,229.61,11807.0,230.29,230.29,229.57,229.61,11807.0
2019-09-26 11:55:00,229.61,229.72,229.56,229.72,7005.0,229.61,229.72,229.56,229.72,7005.0
2019-09-26 12:00:00,229.76,230.01,229.41,229.57,11890.0,229.76,230.01,229.41,229.57,11890.0
2019-09-26 12:05:00,229.51,229.58,229.06,229.4,17222.0,229.51,229.58,229.06,229.4,17222.0
2019-09-26 12:10:00,229.32,229.41,229.24,229.35,2564.0,229.32,229.41,229.24,229.35,2564.0
2019-09-26 12:15:00,229.37,229.37,228.93,229.12,8914.0,229.37,229.37,228.93,229.12,8914.0
2019-09-26 12:20:00,229.22,230.02,229.22,230.02,5652.0,229.22,230.02,229.22,230.02,5652.0
2019-09-26 12:25:00,230.01,230.51,229.96,230.15,8157.0,230.01,230.51,229.96,230.15,8157.0
2019-09-26 12:30:00,230.22,230.45,230.12,230.44,6829.0,230.22,230.45,230.12,230.44,6829.0
2019-09-26 12:35:00,230.44,230.44,230.07,230.39,5197.0,230.44,230.44,230.07,230.39,5197.0
2019-09-26 12:40:00,230.35,230.35,230.02,230.11,7856.0,230.35,230.35,230.02,230.11,7856.0
2019-09-26 12:45:00,229.97,230.06,229.46,229.76,24729.0,229.97,230.06,229.46,229.76,24729.0
2019-09-26 12:50:00,229.73,229.73,229.02,229.1,16182.0,229.73,229.73,229.02,229.1,16182.0
2019-09-26 12:55:00,229.1,229.69,229.05,229.48,16081.0,229.1,229.69,229.05,229.48,16081.0
2019-09-26 13:00:00,229.49,229.81,229.43,229.77,3775.0,229.49,229.81,229.43,229.77,3775.0
2019-09-26 13:05:00,229.89,230.0,229.3,229.36,7196.0,229.89,230.0,229.3,229.36,7196.0
2019-09-26 13:10:00,229.26,229.26,229.02,229.13,7102.0,229.26,229.26,229.02,229.13,7102.0
2019-09-26 13:15:00,229.07,229.11,228.81,228.96,17425.0,229.07,229.11,228.81,228.96,17425.0
2019-09-26 13:20:00,228.95,229.25,228.79,229.12,7613.0,228.95,229.25,228.79,229.12,7613.0
2019-09-26 13:25:00,229.07,229.29,228.87,229.28,5084.0,229.07,229.29,228.87,229.28,5084.0
2019-09-26 13:30:00,229.25,229.71,229.24,229.65,11018.0,229.25,229.71,229.24,229.65,11018.0
2019-09-26 13:35:00,229.67,229.96,229.38,229.82,10294.0,229.67,229.96,229.38,229.82,10294.0
2019-09-26 13:40:00,229.77,229.84,229.48,229.69,4726.0,229.77,229.84,229.48,229.69,4726.0
2019-09-26 13:45:00,229.72,229.91,229.71,229.89,3795.0,229.72,229.91,229.71,229.89,3795.0
2019-09-26 13:50:00,229.84,229.96,229.62,229.92,8452.0,229.84,229.96,229.62,229.92,8452.0
2019-09-26 13:55:00,229.85,230.21,229.85,230.1,4552.0,229.85,230.21,229.85,230.1,4552.0
2019-09-26 14:00:00,230.14,230.22,229.52,229.66,5561.0,230.14,230.22,229.52,229.66,5561.0
2019-09-26 14:05:00,229.71,230.08,229.67,229.98,4881.0,229.71,230.08,229.67,229.98,4881.0
2019-09-26 14:10:00,230.04,230.1,229.87,229.94,4771.0,230.04,230.1,229.87,229.94,4771.0
2019-09-26 14:15:00,229.93,230.38,229.89,230.38,9444.0,229.93,230.38,229.89,230.38,9444.0
2019-09-26 14:20:00,230.46,230.73,230.44,230.59,5193.0,230.46,230.73,230.44,230.59,5193.0
2019-09-26 14:25:00,230.54,230.54,230.26,230.4,5133.0,230.54,230.54,230.26,230.4,5133.0
2019-09-26 14:30:00,230.52,230.62,230.38,230.42,7917.0,230.52,230.62,230.38,230.42,7917.0
2019-09-26 14:35:00,230.4,230.59,230.32,230.56,3603.0,230.4,230.59,230.32,230.56,3603.0
2019-09-26 14:40:00,230.59,230.66,230.42,230.61,5488.0,230.59,230.66,230.42,230.61,5488.0
2019-09-26 14:45:00,230.51,230.97,230.29,230.29,9769.0,230.51,230.97,230.29,230.29,9769.0
2019-09-26 14:50:00,230.27,230.38,230.05,230.19,4943.0,230.27,230.38,230.05,230.19,4943.0
2019-09-26 14:55:00,230.25,230.45,230.05,230.17,5846.0,230.25,230.45,230.05,230.17,5846.0
2019-09-26 15:00:00,230.13,230.57,230.13,230.28,5874.0,230.13,230.57,230.13,230.28,5874.0
2019-09-26 15:05:00,230.26,230.35,229.99,230.25,8198.0,230.26,230.35,229.99,230.25,8198.0
2019-09-26 15:10:00,230.27,230.56,230.21,230.43,5714.0,230.27,230.56,230.21,230.43,5714.0
2019-09-26 15:15:00,230.49,230.6,230.29,230.32,6173.0,230.49,230.6,230.29,230.32,6173.0
2019-09-26 15:20:00,230.33,230.56,230.26,230.26,7220.0,230.33,230.56,230.26,230.26,7220.0
2019-09-26 15:25:00,230.27,230.75,230.24,230.65,10559.0,230.27,230.75,230.24,230.65,10559.0
2019-09-26 15:30:00,230.6,231.14,230.59,231.13,13336.0,230.6,231.14,230.59,231.13,13336.0
2019-09-26 15:35:00,231.1,231.1,230.86,230.88,12037.0,231.1,231.1,230.86,230.88,12037.0
2019-09-26 15:40:00,230.92,230.95,230.64,230.76,12361.0,230.92,230.95,230.64,230.76,12361.0
2019-09-26 15:45:00,230.73,231.0,230.6,231.0,23171.0,230.73,231.0,230.6,231.0,23171.0
2019-09-26 15:50:00,230.99,231.0,230.25,230.38,20639.0,230.99,231.0,230.25,230.38,20639.0
2019-09-26 15:55:00,230.35,230.43,229.97,230.05,81144.0,230.35,230.43,229.97,230.05,81144.0
2019-09-27 09:30:00,231.28,231.28,229.61,230.89,9113.0,231.28,231.28,229.61,230.89,9113.0
2019-09-27 09:35:00,230.96,231.3,230.54,231.29,9658.0,230.96,231.3,230.54,231.29,9658.0
2019-09-27 09:40:00,231.44,232.44,231.34,232.28,17012.0,231.44,232.44,231.34,232.28,17012.0
2019-09-27 09:45:00,232.2,232.26,231.75,232.2,9288.0,232.2,232.26,231.75,232.2,9288.0
2019-09-27 09:50:00,232.33,232.5,231.9,232.09,10442.0,232.33,232.5,231.9,232.09,10442.0
2019-09-27 09:55:00,231.98,232.0,231.59,231.99,7821.0,231.98,232.0,231.59,231.99,7821.0
2019-09-27 10:00:00,231.87,231.94,231.38,231.51,4807.0,231.87,231.94,231.38,231.51,4807.0
2019-09-27 10:05:00,231.63,232.02,231.35,231.41,4900.0,231.63,232.02,231.35,231.41,4900.0
2019-09-27 10:10:00,231.45,231.56,230.57,230.9,24516.0,231.45,231.56,230.57,230.9,24516.0
2019-09-27 10:15:00,230.64,230.89,230.31,230.82,7565.0,230.64,230.89,230.31,230.82,7565.0
2019-09-27 10:20:00,231.02,231.58,231.02,231.42,4646.0,231.02,231.58,231.02,231.42,4646.0
2019-09-27 10:25:00,231.64,232.63,231.64,232.48,13745.0,231.64,232.63,231.64,232.48,13745.0
2019-09-27 10:30:00,232.51,232.81,232.39,232.56,7439.0,232.51,232.81,232.39,232.56,7439.0
2019-09-27 10:35:00,232.64,232.75,232.52,232.75,6399.0,232.64,232.75,232.52,232.75,6399.0
2019-09-27 10:40:00,232.75,232.75,232.47,232.47,9680.0,232.75,232.75,232.47,232.47,9680.0
2019-09-27 10:45:00,232.51,233.0,232.51,232.73,4956.0,232.51,233.0,232.51,232.73,4956.0
2019-09-27 10:50:00,232.72,232.94,232.6,232.94,6403.0,232.72,232.94,232.6,232.94,6403.0
2019-09-27 10:55:00,232.98,233.19,232.77,233.09,10307.0,232.98,233.19,232.77,233.09,10307.0
2019-09-27 11:00:00,233.06,233.23,233.0,233.0,4785.0,233.06,233.23,233.0,233.0,4785.0
2019-09-27 11:05:00,232.96,233.17,232.37,232.52,7090.0,232.96,233.17,232.37,232.52,7090.0
2019-09-27 11:10:00,232.6,232.6,232.41,232.5,2828.0,232.6,232.6,232.41,232.5,2828.0
2019-09-27 11:15:00,232.52,232.98,232.47,232.86,5812.0,232.52,232.98,232.47,232.86,5812.0
2019-09-27 11:20:00,232.86,233.0,232.79,232.89,4215.0,232.86,233.0,232.79,232.89,4215.0
2019-09-27 11:25:00,232.87,233.0,232.87,232.93,6834.0,232.87,233.0,232.87,232.93,6834.0
2019-09-27 11:30:00,232.89,233.22,232.65,233.21,6996.0,232.89,233.22,232.65,233.21,6996.0
2019-09-27 11:35:00,233.24,233.24,231.2,231.76,12674.0,233.24,233.24,231.2,231.76,12674.0
2019-09-27 11:40:00,232.05,232.46,231.98,231.98,4649.0,232.05,232.46,231.98,231.98,4649.0
2019-09-27 11:45:00,232.03,232.26,231.95,232.07,3405.0,232.03,232.26,231.95,232.07,3405.0
2019-09-27 11:50:00,232.01,232.24,231.74,232.24,3140.0,232.01,232.24,231.74,232.24,3140.0
2019-09-27 11:55:00,232.42,232.8,232.28,232.42,3716.0,232.42,232.8,232.28,232.42,3716.0
2019-09-27 12:00:00,232.33,232.33,231.87,231.97,5760.0,232.33,232.33,231.87,231.97,5760.0
2019-09-27 12:05:00,231.91,231.93,231.46,231.65,2577.0,231.91,231.93,231.46,231.65,2577.0
2019-09-27 12:10:00,231.83,232.22,231.66,232.08,4681.0,231.83,232.22,231.66,232.08,4681.0
2019-09-27 12:15:00,231.97,232.29,231.62,231.68,6366.0,231.97,232.29,231.62,231.68,6366.0
2019-09-27 12:20:00,231.64,231.97,231.64,231.79,3055.0,231.64,231.97,231.64,231.79,3055.0
2019-09-27 12:25:00,231.96,232.31,231.96,232.31,5574.0,231.96,232.31,231.96,232.31,5574.0
2019-09-27 12:30:00,232.23,232.23,231.67,231.97,4614.0,232.23,232.23,231.67,231.97,4614.0
2019-09-27 12:35:00,232.05,232.16,231.79,231.97,5339.0,232.05,232.16,231.79,231.97,5339.0
2019-09-27 12:40:00,232.02,232.09,231.36,231.48,5639.0,232.02,232.09,231.36,231.48,5639.0
2019-09-27 12:45:00,231.5,231.6,231.14,231.27,3300.0,231.5,231.6,231.14,231.27,3300.0
2019-09-27 12:50:00,231.26,231.44,231.0,231.06,6320.0,231.26,231.44,231.0,231.06,6320.0
2019-09-27 12:55:00,231.13,231.22,230.46,230.58,5759.0,231.13,231.22,230.46,230.58,5759.0
2019-09-27 13:00:00,230.47,230.47,230.12,230.37,7755.0,230.47,230.47,230.12,230.37,7755.0
2019-09-27 13:05:00,230.48,230.89,230.36,230.52,6668.0,230.48,230.89,230.36,230.52,6668.0
2019-09-27 13:10:00,230.47,230.62,230.35,230.48,7419.0,230.47,230.62,230.35,230.48,7419.0
2019-09-27 13:15:00,230.54,230.54,230.13,230.39,6816.0,230.54,230.54,230.13,230.39,6816.0
2019-09-27 13:20:00,230.41,230.68,229.59,229.79,10102.0,230.41,230.68,229.59,229.79,10102.0
2019-09-27 13:25:00,229.75,229.93,229.66,229.79,4717.0,229.75,229.93,229.66,229.79,4717.0
2019-09-27 13:30:00,229.79,229.89,229.3,229.42,7576.0,229.79,229.89,229.3,229.42,7576.0
2019-09-27 13:35:00,229.37,229.77,229.31,229.7,3862.0,229.37,229.77,229.31,229.7,3862.0
2019-09-27 13:40:00,229.74,230.15,229.69,229.8,8800.0,229.74,230.15,229.69,229.8,8800.0
2019-09-27 13:45:00,229.8,229.8,229.32,229.63,5678.0,229.8,229.8,229.32,229.63,5678.0
2019-09-27 13:50:00,229.59,229.62,229.18,229.59,5231.0,229.59,229.62,229.18,229.59,5231.0
2019-09-27 13:55:00,229.64,229.98,229.64,229.91,5131.0,229.64,229.98,229.64,229.91,5131.0
2019-09-27 14:00:00,230.03,230.04,229.43,229.49,8272.0,230.03,230.04,229.43,229.49,8272.0
2019-09-27 14:05:00,229.43,229.44,229.14,229.14,7318.0,229.43,229.44,229.14,229.14,7318.0
2019-09-27 14:10:00,229.11,229.33,229.05,229.33,3900.0,229.11,229.33,229.05,229.33,3900.0
2019-09-27 14:15:00,229.27,229.46,229.08,229.13,6600.0,229.27,229.46,229.08,229.13,6600.0
2019-09-27 14:20:00,229.13,229.35,229.01,229.12,7686.0,229.13,229.35,229.01,229.12,7686.0
2019-09-27 14:25:00,229.14,229.3,229.04,229.19,5589.0,229.14,229.3,229.04,229.19,5589.0
2019-09-27 14:30:00,229.12,229.18,228.87,229.03,6540.0,229.12,229.18,228.87,229.03,6540.0
2019-09-27 14:35:00,229.02,229.02,228.67,228.81,7225.0,229.02,229.02,228.67,228.81,7225.0
2019-09-27 14:40:00,228.88,228.97,228.62,228.72,5400.0,228.88,228.97,228.62,228.72,5400.0
2019-09-27 14:45:00,228.72,229.13,228.63,228.76,9219.0,228.72,229.13,228.63,228.76,9219.0
2019-09-27 14:50:00,228.76,228.76,228.13,228.14,7705.0,228.76,228.76,228.13,228.14,7705.0
2019-09-27 14:55:00,228.13,228.47,228.13,228.25,9658.0,228.13,228.47,228.13,228.25,9658.0
2019-09-27 15:00:00,228.35,228.81,228.32,228.59,9530.0,228.35,228.81,228.32,228.59,9530.0
2019-09-27 15:05:00,228.66,228.86,228.4,228.4,9236.0,228.66,228.86,228.4,228.4,9236.0
2019-09-27 15:10:00,228.55,228.59,228.33,228.41,8936.0,228.55,228.59,228.33,228.41,8936.0
2019-09-27 15:15:00,228.42,228.96,228.42,228.7,8387.0,228.42,228.96,228.42,228.7,8387.0
2019-09-27 15:20:00,228.68,229.09,228.66,228.9,10201.0,228.68,229.09,228.66,228.9,10201.0
2019-09-27 15:25:00,228.89,228.9,228.58,228.71,12703.0,228.89,228.9,228.58,228.71,12703.0
2019-09-27 15:30:00,228.68,229.77,228.65,229.7,22264.0,228.68,229.77,228.65,229.7,22264.0
2019-09-27 15:35:00,229.76,229.83,229.39,229.51,12751.0,229.76,229.83,229.39,229.51,12751.0
2019-09-27 15:40:00,229.51,229.59,229.1,229.27,15664.0,229.51,229.59,229.1,229.27,15664.0
2019-09-27 15:45:00,229.37,229.6,229.36,229.56,21765.0,229.37,229.6,229.36,229.56,21765.0
2019-09-27 15:50:00,229.53,230.08,229.52,229.99,25967.0,229.53,230.08,229.52,229.99,25967.0
2019-09-27 15:55:00,229.98,230.53,229.84,230.06,79957.0,229.98,230.53,229.84,230.06,79957.0
2019-09-30 09:30:00,230.28,230.5,229.42,230.03,10070.0,230.28,230.5,229.42,230.03,10070.0
2019-09-30 09:35:00,229.89,231.56,229.88,231.04,11396.0,229.89,231.56,229.88,231.04,11396.0
2019-09-30 09:40:00,231.27,231.66,231.05,231.47,5383.0,231.27,231.66,231.05,231.47,5383.0
2019-09-30 09:45:00,231.32,231.68,231.3,231.52,4647.0,231.32,231.68,231.3,231.52,4647.0
2019-09-30 09:50:00,231.71,232.04,231.42,231.69,4247.0,231.71,232.04,231.42,231.69,4247.0
2019-09-30 09:55:00,231.65,231.97,231.43,231.82,6953.0,231.65,231.97,231.43,231.82,6953.0
2019-09-30 10:00:00,231.92,232.41,231.91,232.36,10631.0,231.92,232.41,231.91,232.36,10631.0
2019-09-30 10:05:00,232.29,232.8,232.16,232.74,5605.0,232.29,232.8,232.16,232.74,5605.0
2019-09-30 10:10:00,232.74,233.0,232.24,233.0,39173.0,232.74,233.0,232.24,233.0,39173.0
2019-09-30 10:15:00,233.0,233.24,232.55,232.69,18820.0,233.0,233.24,232.55,232.69,18820.0
2019-09-30 10:20:00,232.6,233.23,232.54,232.83,11398.0,232.6,233.23,232.54,232.83,11398.0
2019-09-30 10:25:00,232.96,233.13,232.87,232.87,4243.0,232.96,233.13,232.87,232.87,4243.0
2019-09-30 10:30:00,232.81,233.43,232.66,233.26,14272.0,232.81,233.43,232.66,233.26,14272.0
2019-09-30 10:35:00,233.19,233.21,232.84,232.85,6105.0,233.19,233.21,232.84,232.85,6105.0
2019-09-30 10:40:00,232.75,232.86,232.68,232.68,4663.0,232.75,232.86,232.68,232.68,4663.0
2019-09-30 10:45:00,232.61,232.75,232.49,232.72,4410.0,232.61,232.75,232.49,232.72,4410.0
2019-09-30 10:50:00,232.81,232.94,232.18,232.75,11647.0,232.81,232.94,232.18,232.75,11647.0
2019-09-30 10:55:00,232.76,232.76,232.01,232.04,5892.0,232.76,232.76,232.01,232.04,5892.0
2019-09-30 11:00:00,232.13,232.3,231.76,231.95,5480.0,232.13,232.3,231.76,231.95,5480.0
2019-09-30 11:05:00,232.0,232.3,231.9,231.97,7038.0,232.0,232.3,231.9,231.97,7038.0
2019-09-30 11:10:00,232.0,232.3,231.9,231.9,6730.0,232.0,232.3,231.9,231.9,6730.0
2019-09-30 11:15:00,231.98,232.18,231.71,231.71,6988.0,231.98,232.18,231.71,231.71,6988.0
2019-09-30 11:20:00,231.74,232.05,231.72,231.97,5707.0,231.74,232.05,231.72,231.97,5707.0
2019-09-30 11:25:00,232.05,232.54,232.05,232.45,4395.0,232.05,232.54,232.05,232.45,4395.0
2019-09-30 11:30:00,232.49,233.04,232.49,232.92,7507.0,232.49,233.04,232.49,232.92,7507.0
2019-09-30 11:35:00,232.82,233.02,232.76,232.88,3943.0,232.82,233.02,232.76,232.88,3943.0
2019-09-30 11:40:00,232.93,233.26,232.88,233.07,4632.0,232.93,233.26,232.88,233.07,4632.0
2019-09-30 11:45:00,233.13,233.15,232.97,233.15,2600.0,233.13,233.15,232.97,233.15,2600.0
2019-09-30 11:50:00,233.39,233.53,233.32,233.46,7031.0,233.39,233.53,233.32,233.46,7031.0
2019-09-30 11:55:00,233.46,233.6,233.41,233.53,3600.0,233.46,233.6,233.41,233.53,3600.0
2019-09-30 12:00:00,233.64,233.82,233.55,233.76,5325.0,233.64,233.82,233.55,233.76,5325.0
2019-09-30 12:05:00,233.76,233.89,233.63,233.63,3958.0,233.76,233.89,233.63,233.63,3958.0
2019-09-30 12:10:00,233.7,233.76,233.39,233.49,4200.0,233.7,233.76,233.39,233.49,4200.0
2019-09-30 12:15:00,233.54,233.66,233.54,233.56,3350.0,233.54,233.66,233.54,233.56,3350.0
2019-09-30 12:20:00,233.55,233.96,233.55,233.92,4450.0,233.55,233.96,233.55,233.92,4450.0
2019-09-30 12:25:00,233.93,234.32,233.93,234.32,4826.0,233.93,234.32,233.93,234.32,4826.0
2019-09-30 12:30:00,234.31,234.45,234.23,234.38,5011.0,234.31,234.45,234.23,234.38,5011.0
2019-09-30 12:35:00,234.36,234.49,234.22,234.36,6399.0,234.36,234.49,234.22,234.36,6399.0
2019-09-30 12:40:00,234.37,234.61,234.35,234.53,3239.0,234.37,234.61,234.35,234.53,3239.0
2019-09-30 12:45:00,234.57,234.57,234.43,234.56,1977.0,234.57,234.57,234.43,234.56,1977.0
2019-09-30 12:50:00,234.59,234.62,234.29,234.36,4350.0,234.59,234.62,234.29,234.36,4350.0
2019-09-30 12:55:00,234.38,234.63,234.38,234.63,3600.0,234.38,234.63,234.38,234.63,3600.0
2019-09-30 13:00:00,234.63,234.85,234.5,234.68,11781.0,234.63,234.85,234.5,234.68,11781.0
2019-09-30 13:05:00,234.67,234.88,234.59,234.82,3311.0,234.67,234.88,234.59,234.82,3311.0
2019-09-30 13:10:00,234.84,235.22,234.84,235.13,7376.0,234.84,235.22,234.84,235.13,7376.0
2019-09-30 13:15:00,235.2,235.25,234.68,234.79,10926.0,235.2,235.25,234.68,234.79,10926.0
2019-09-30 13:20:00,234.78,234.91,234.76,234.85,2616.0,234.78,234.91,234.76,234.85,2616.0
2019-09-30 13:25:00,234.8,234.91,234.57,234.75,5254.0,234.8,234.91,234.57,234.75,5254.0
2019-09-30 13:30:00,234.97,234.97,234.57,234.69,5942.0,234.97,234.97,234.57,234.69,5942.0
2019-09-30 13:35:00,234.6,234.87,234.46,234.54,6363.0,234.6,234.87,234.46,234.54,6363.0
2019-09-30 13:40:00,234.44,234.44,234.08,234.28,7563.0,234.44,234.44,234.08,234.28,7563.0
2019-09-30 13:45:00,234.28,234.47,234.14,234.36,6313.0,234.28,234.47,234.14,234.36,6313.0
2019-09-30 13:50:00,234.25,234.34,234.01,234.02,4500.0,234.25,234.34,234.01,234.02,4500.0
2019-09-30 13:55:00,233.92,233.93,233.74,233.74,3000.0,233.92,233.93,233.74,233.74,3000.0
2019-09-30 14:00:00,233.79,233.87,233.63,233.7,5100.0,233.79,233.87,233.63,233.7,5100.0
2019-09-30 14:05:00,233.73,233.74,233.41,233.41,2509.0,233.73,233.74,233.41,233.41,2509.0
2019-09-30 14:10:00,233.49,233.53,233.23,233.4,6585.0,233.49,233.53,233.23,233.4,6585.0
2019-09-30 14:15:00,233.39,233.41,233.32,233.35,2500.0,233.39,233.41,233.32,233.35,2500.0
2019-09-30 14:20:00,233.37,233.37,232.87,232.88,8847.0,233.37,233.37,232.87,232.88,8847.0
2019-09-30 14:25:00,232.88,233.01,232.51,232.51,5238.0,232.88,233.01,232.51,232.51,5238.0
2019-09-30 14:30:00,232.62,232.93,232.54,232.89,5753.0,232.62,232.93,232.54,232.89,5753.0
2019-09-30 14:35:00,232.8,232.86,232.55,232.68,6489.0,232.8,232.86,232.55,232.68,6489.0
2019-09-30 14:40:00,232.64,233.02,232.64,233.02,6805.0,232.64,233.02,232.64,233.02,6805.0
2019-09-30 14:45:00,233.0,233.0,232.56,232.56,4018.0,233.0,233.0,232.56,232.56,4018.0
2019-09-30 14:50:00,232.71,232.92,232.56,232.92,5731.0,232.71,232.92,232.56,232.92,5731.0
2019-09-30 14:55:00,232.93,232.97,232.41,232.46,9640.0,232.93,232.97,232.41,232.46,9640.0
2019-09-30 15:00:00,232.48,232.6,232.47,232.47,3885.0,232.48,232.6,232.47,232.47,3885.0
2019-09-30 15:05:00,232.51,232.68,232.5,232.59,3015.0,232.51,232.68,232.5,232.59,3015.0
2019-09-30 15:10:00,232.58,233.0,232.55,232.77,6769.0,232.58,233.0,232.55,232.77,6769.0
2019-09-30 15:15:00,232.84,232.91,232.8,232.91,3700.0,232.84,232.91,232.8,232.91,3700.0
2019-09-30 15:20:00,232.93,233.14,232.89,232.93,11040.0,232.93,233.14,232.89,232.93,11040.0
2019-09-30 15:25:00,232.98,233.36,232.98,233.2,5558.0,232.98,233.36,232.98,233.2,5558.0
2019-09-30 15:30:00,233.2,233.32,233.05,233.23,4100.0,233.2,233.32,233.05,233.23,4100.0
2019-09-30 15:35:00,233.25,233.59,233.24,233.46,13388.0,233.25,233.59,233.24,233.46,13388.0
2019-09-30 15:40:00,233.45,233.46,233.05,233.1,12109.0,233.45,233.46,233.05,233.1,12109.0
2019-09-30 15:45:00,233.16,233.41,232.89,233.02,22845.0,233.16,233.41,232.89,233.02,22845.0
2019-09-30 15:50:00,233.07,233.35,232.86,232.86,15991.0,233.07,233.35,232.86,232.86,15991.0
2019-09-30 15:55:00,232.86,233.0,232.47,232.97,58353.0,232.86,233.0,232.47,232.97,58353.0
2019-10-01 09:30:00,232.76,233.41,232.21,232.31,16501.0,232.76,233.41,232.21,232.31,16501.0
2019-10-01 09:35:00,232.3,232.99,231.78,232.33,18227.0,232.3,232.99,231.78,232.33,18227.0
2019-10-01 09:40:00,232.4,232.66,231.97,232.51,12915.0,232.4,232.66,231.97,232.51,12915.0
2019-10-01 09:45:00,232.66,234.04,232.49,233.49,26621.0,232.66,234.04,232.49,233.49,26621.0
2019-10-01 09:50:00,233.46,233.47,232.07,232.07,20295.0,233.46,233.47,232.07,232.07,20295.0
2019-10-01 09:55:00,232.24,232.63,232.03,232.04,14716.0,232.24,232.63,232.03,232.04,14716.0
2019-10-01 10:00:00,232.03,232.14,231.22,231.22,11253.0,232.03,232.14,231.22,231.22,11253.0
2019-10-01 10:05:00,231.32,231.91,231.21,231.26,13279.0,231.32,231.91,231.21,231.26,13279.0
2019-10-01 10:10:00,231.25,231.31,230.71,230.93,7441.0,231.25,231.31,230.71,230.93,7441.0
2019-10-01 10:15:00,230.96,231.24,230.9,231.21,9542.0,230.96,231.24,230.9,231.21,9542.0
2019-10-01 10:20:00,231.08,231.09,230.19,230.43,12523.0,231.08,231.09,230.19,230.43,12523.0
2019-10-01 10:25:00,230.33,230.84,230.31,230.84,8401.0,230.33,230.84,230.31,230.84,8401.0
2019-10-01 10:30:00,230.7,230.84,230.41,230.69,11229.0,230.7,230.84,230.41,230.69,11229.0
2019-10-01 10:35:00,230.62,230.7,230.29,230.7,5148.0,230.62,230.7,230.29,230.7,5148.0
2019-10-01 10:40:00,230.5,230.55,230.0,230.0,9721.0,230.5,230.55,230.0,230.0,9721.0
2019-10-01 10:45:00,230.0,230.05,229.33,229.41,11866.0,230.0,230.05,229.33,229.41,11866.0
2019-10-01 10:50:00,229.35,229.74,229.34,229.41,9724.0,229.35,229.74,229.34,229.41,9724.0
2019-10-01 10:55:00,229.29,229.44,228.67,228.74,10709.0,229.29,229.44,228.67,228.74,10709.0
2019-10-01 11:00:00,228.7,229.76,228.56,229.76,11562.0,228.7,229.76,228.56,229.76,11562.0
2019-10-01 11:05:00,229.58,229.58,229.23,229.28,54182.0,229.58,229.58,229.23,229.28,54182.0
2019-10-01 11:10:00,229.22,229.22,228.86,228.86,6024.0,229.22,229.22,228.86,228.86,6024.0
2019-10-01 11:15:00,228.84,229.23,228.76,229.08,39268.0,228.84,229.23,228.76,229.08,39268.0
2019-10-01 11:20:00,229.1,229.3,228.92,229.2,4300.0,229.1,229.3,228.92,229.2,4300.0
2019-10-01 11:25:00,229.2,229.2,228.83,228.89,6797.0,229.2,229.2,228.83,228.89,6797.0
2019-10-01 11:30:00,228.83,228.83,228.29,228.29,12268.0,228.83,228.83,228.29,228.29,12268.0
2019-10-01 11:35:00,228.22,228.8,228.19,228.56,11008.0,228.22,228.8,228.19,228.56,11008.0
2019-10-01 11:40:00,228.59,228.61,228.16,228.41,9025.0,228.59,228.61,228.16,228.41,9025.0
2019-10-01 11:45:00,228.4,228.54,228.3,228.45,8575.0,228.4,228.54,228.3,228.45,8575.0
2019-10-01 11:50:00,228.4,228.81,228.35,228.67,6776.0,228.4,228.81,228.35,228.67,6776.0
2019-10-01 11:55:00,228.79,229.09,228.58,229.09,8713.0,228.79,229.09,228.58,229.09,8713.0
2019-10-01 12:00:00,229.02,229.03,228.69,228.73,13318.0,229.02,229.03,228.69,228.73,13318.0
2019-10-01 12:05:00,228.8,228.88,228.3,228.43,5800.0,228.8,228.88,228.3,228.43,5800.0
2019-10-01 12:10:00,228.43,228.64,228.11,228.18,9514.0,228.43,228.64,228.11,228.18,9514.0
2019-10-01 12:15:00,228.23,228.24,227.62,227.74,91170.0,228.23,228.24,227.62,227.74,91170.0
2019-10-01 12:20:00,227.79,227.88,227.35,227.35,8710.0,227.79,227.88,227.35,227.35,8710.0
2019-10-01 12:25:00,227.38,227.6,226.89,226.89,9092.0,227.38,227.6,226.89,226.89,9092.0
2019-10-01 12:30:00,226.88,226.95,226.62,226.67,9885.0,226.88,226.95,226.62,226.67,9885.0
2019-10-01 12:35:00,226.75,226.77,225.85,225.87,28065.0,226.75,226.77,225.85,225.87,28065.0
2019-10-01 12:40:00,225.88,225.95,225.52,225.75,26211.0,225.88,225.95,225.52,225.75,26211.0
2019-10-01 12:45:00,225.74,225.81,225.52,225.72,19171.0,225.74,225.81,225.52,225.72,19171.0
2019-10-01 12:50:00,225.75,225.76,225.31,225.32,17933.0,225.75,225.76,225.31,225.32,17933.0
2019-10-01 12:55:00,225.32,225.38,224.87,224.94,16940.0,225.32,225.38,224.87,224.94,16940.0
2019-10-01 13:00:00,224.87,225.16,224.71,225.02,12444.0,224.87,225.16,224.71,225.02,12444.0
2019-10-01 13:05:00,224.91,225.07,224.67,224.97,9074.0,224.91,225.07,224.67,224.97,9074.0
2019-10-01 13:10:00,224.96,225.61,224.84,225.4,43970.0,224.96,225.61,224.84,225.4,43970.0
2019-10-01 13:15:00,225.47,225.7,225.15,225.39,13654.0,225.47,225.7,225.15,225.39,13654.0
2019-10-01 13:20:00,225.45,225.54,224.9,225.44,11261.0,225.45,225.54,224.9,225.44,11261.0
2019-10-01 13:25:00,225.62,226.36,225.62,225.93,12468.0,225.62,226.36,225.62,225.93,12468.0
2019-10-01 13:30:00,225.96,226.36,225.74,225.98,11640.0,225.96,226.36,225.74,225.98,11640.0
2019-10-01 13:35:00,226.0,226.08,225.43,225.67,21834.0,226.0,226.08,225.43,225.67,21834.0
2019-10-01 13:40:00,225.85,226.14,225.71,226.04,5495.0,225.85,226.14,225.71,226.04,5495.0
2019-10-01 13:45:00,226.01,226.65,225.93,226.55,19605.0,226.01,226.65,225.93,226.55,19605.0
2019-10-01 13:50:00,226.59,226.78,226.5,226.58,8018.0,226.59,226.78,226.5,226.58,8018.0
2019-10-01 13:55:00,226.68,226.92,226.38,226.49,10412.0,226.68,226.92,226.38,226.49,10412.0
2019-10-01 14:00:00,226.43,226.86,226.22,226.71,5434.0,226.43,226.86,226.22,226.71,5434.0
2019-10-01 14:05:00,226.75,226.81,226.51,226.74,13950.0,226.75,226.81,226.51,226.74,13950.0
2019-10-01 14:10:00,226.67,227.95,226.56,227.9,10947.0,226.67,227.95,226.56,227.9,10947.0
2019-10-01 14:15:00,227.91,227.97,227.33,227.54,7290.0,227.91,227.97,227.33,227.54,7290.0
2019-10-01 14:20:00,227.62,227.82,227.45,227.71,5365.0,227.62,227.82,227.45,227.71,5365.0
2019-10-01 14:25:00,227.83,227.91,227.37,227.6,6714.0,227.83,227.91,227.37,227.6,6714.0
2019-10-01 14:30:00,227.65,228.13,227.65,227.91,8922.0,227.65,228.13,227.65,227.91,8922.0
2019-10-01 14:35:00,227.99,228.06,227.84,227.95,7024.0,227.99,228.06,227.84,227.95,7024.0
2019-10-01 14:40:00,227.93,228.14,227.93,228.06,5489.0,227.93,228.14,227.93,228.06,5489.0
2019-10-01 14:45:00,228.0,228.1,227.73,227.79,17909.0,228.0,228.1,227.73,227.79,17909.0
2019-10-01 14:50:00,227.89,228.06,227.5,227.5,10698.0,227.89,228.06,227.5,227.5,10698.0
2019-10-01 14:55:00,227.5,228.02,227.46,228.02,5993.0,227.5,228.02,227.46,228.02,5993.0
2019-10-01 15:00:00,228.05,228.07,227.56,227.9,6153.0,228.05,228.07,227.56,227.9,6153.0
2019-10-01 15:05:00,228.0,228.23,227.88,228.1,5038.0,228.0,228.23,227.88,228.1,5038.0
2019-10-01 15:10:00,228.1,228.1,227.63,227.7,7650.0,228.1,228.1,227.63,227.7,7650.0
2019-10-01 15:15:00,227.61,227.95,227.56,227.68,6362.0,227.61,227.95,227.56,227.68,6362.0
2019-10-01 15:20:00,227.68,227.82,227.63,227.82,6232.0,227.68,227.82,227.63,227.82,6232.0
2019-10-01 15:25:00,227.75,227.92,227.33,227.59,11308.0,227.75,227.92,227.33,227.59,11308.0
2019-10-01 15:30:00,227.51,227.57,227.32,227.54,9971.0,227.51,227.57,227.32,227.54,9971.0
2019-10-01 15:35:00,227.53,227.55,227.32,227.35,11863.0,227.53,227.55,227.32,227.35,11863.0
2019-10-01 15:40:00,227.36,227.4,227.06,227.36,9398.0,227.36,227.4,227.06,227.36,9398.0
2019-10-01 15:45:00,227.45,227.55,227.25,227.35,19146.0,227.45,227.55,227.25,227.35,19146.0
2019-10-01 15:50:00,227.29,227.4,227.19,227.37,24817.0,227.29,227.4,227.19,227.37,24817.0
2019-10-01 15:55:00,227.29,227.34,227.01,227.2,35541.0,227.29,227.34,227.01,227.2,35541.0
2019-10-02 09:30:00,226.56,226.93,225.08,225.08,20182.0,226.56,226.93,225.08,225.08,20182.0
2019-10-02 09:35:00,225.06,225.33,224.63,225.03,20864.0,225.06,225.33,224.63,225.03,20864.0
2019-10-02 09:40:00,225.02,225.18,224.71,225.11,17694.0,225.02,225.18,224.71,225.11,17694.0
2019-10-02 09:45:00,225.2,225.2,224.11,224.11,14817.0,225.2,225.2,224.11,224.11,14817.0
2019-10-02 09:50:00,224.04,224.49,223.67,224.36,11930.0,224.04,224.49,223.67,224.36,11930.0
2019-10-02 09:55:00,224.27,224.31,223.8,224.26,6809.0,224.27,224.31,223.8,224.26,6809.0
2019-10-02 10:00:00,224.21,224.63,224.07,224.13,15572.0,224.21,224.63,224.07,224.13,15572.0
2019-10-02 10:05:00,224.35,224.97,224.07,224.81,9296.0,224.35,224.97,224.07,224.81,9296.0
2019-10-02 10:10:00,224.74,225.9,224.69,225.81,9873.0,224.74,225.9,224.69,225.81,9873.0
2019-10-02 10:15:00,225.84,226.46,225.76,226.45,27801.0,225.84,226.46,225.76,226.45,27801.0
2019-10-02 10:20:00,226.46,227.2,226.43,227.2,14725.0,226.46,227.2,226.43,227.2,14725.0
2019-10-02 10:25:00,227.21,228.35,227.19,228.17,15299.0,227.21,228.35,227.19,228.17,15299.0
2019-10-02 10:30:00,228.17,228.17,227.1,227.38,14715.0,228.17,228.17,227.1,227.38,14715.0
2019-10-02 10:35:00,227.4,227.59,226.91,227.41,16143.0,227.4,227.59,226.91,227.41,16143.0
2019-10-02 10:40:00,227.35,227.59,227.02,227.19,30066.0,227.35,227.59,227.02,227.19,30066.0
2019-10-02 10:45:00,227.13,227.29,226.65,226.72,12944.0,227.13,227.29,226.65,226.72,12944.0
2019-10-02 10:50:00,226.72,227.11,226.36,226.88,24145.0,226.72,227.11,226.36,226.88,24145.0
2019-10-02 10:55:00,226.96,227.05,226.45,226.58,12821.0,226.96,227.05,226.45,226.58,12821.0
2019-10-02 11:00:00,226.55,227.38,226.47,227.26,5425.0,226.55,227.38,226.47,227.26,5425.0
2019-10-02 11:05:00,227.19,227.6,227.1,227.49,9747.0,227.19,227.6,227.1,227.49,9747.0
2019-10-02 11:10:00,227.37,227.41,227.12,227.12,6949.0,227.37,227.41,227.12,227.12,6949.0
2019-10-02 11:15:00,227.14,227.2,226.61,227.01,8126.0,227.14,227.2,226.61,227.01,8126.0
2019-10-02 11:20:00,227.05,227.43,227.05,227.43,6513.0,227.05,227.43,227.05,227.43,6513.0
2019-10-02 11:25:00,227.29,227.37,226.66,226.91,7810.0,227.29,227.37,226.66,226.91,7810.0
2019-10-02 11:30:00,227.0,227.01,225.88,225.88,11214.0,227.0,227.01,225.88,225.88,11214.0
2019-10-02 11:35:00,225.74,225.84,225.26,225.31,8232.0,225.74,225.84,225.26,225.31,8232.0
2019-10-02 11:40:00,225.16,225.21,224.56,224.56,5891.0,225.16,225.21,224.56,224.56,5891.0
2019-10-02 11:45:00,224.59,225.17,224.58,224.99,12006.0,224.59,225.17,224.58,224.99,12006.0
2019-10-02 11:50:00,225.06,225.37,224.26,224.43,10498.0,225.06,225.37,224.26,224.43,10498.0
2019-10-02 11:55:00,224.49,224.49,224.03,224.26,3100.0,224.49,224.49,224.03,224.26,3100.0
2019-10-02 12:00:00,224.3,224.3,223.89,223.97,14176.0,224.3,224.3,223.89,223.97,14176.0
2019-10-02 12:05:00,223.89,223.93,223.44,223.61,11877.0,223.89,223.93,223.44,223.61,11877.0
2019-10-02 12:10:00,223.5,223.53,223.22,223.3,9679.0,223.5,223.53,223.22,223.3,9679.0
2019-10-02 12:15:00,223.31,223.74,223.16,223.59,34229.0,223.31,223.74,223.16,223.59,34229.0
2019-10-02 12:20:00,223.65,223.65,223.38,223.62,6901.0,223.65,223.65,223.38,223.62,6901.0
2019-10-02 12:25:00,223.61,223.67,223.5,223.5,3429.0,223.61,223.67,223.5,223.5,3429.0
2019-10-02 12:30:00,223.58,224.27,223.5,223.92,9471.0,223.58,224.27,223.5,223.92,9471.0
2019-10-02 12:35:00,223.91,224.0,223.63,223.65,5930.0,223.91,224.0,223.63,223.65,5930.0
2019-10-02 12:40:00,223.7,223.77,223.22,223.23,7981.0,223.7,223.77,223.22,223.23,7981.0
2019-10-02 12:45:00,223.25,223.31,222.86,223.03,9549.0,223.25,223.31,222.86,223.03,9549.0
2019-10-02 12:50:00,223.02,223.02,222.8,222.8,9479.0,223.02,223.02,222.8,222.8,9479.0
2019-10-02 12:55:00,222.78,222.81,222.45,222.45,12912.0,222.78,222.81,222.45,222.45,12912.0
2019-10-02 13:00:00,222.48,222.97,222.31,222.73,20225.0,222.48,222.97,222.31,222.73,20225.0
2019-10-02 13:05:00,222.85,222.92,222.45,222.78,9572.0,222.85,222.92,222.45,222.78,9572.0
2019-10-02 13:10:00,222.89,223.19,222.87,223.0,5092.0,222.89,223.19,222.87,223.0,5092.0
2019-10-02 13:15:00,223.13,223.13,222.82,222.86,7631.0,223.13,223.13,222.82,222.86,7631.0
2019-10-02 13:20:00,222.86,223.07,222.66,222.71,8703.0,222.86,223.07,222.66,222.71,8703.0
2019-10-02 13:25:00,222.76,222.82,222.5,222.53,9118.0,222.76,222.82,222.5,222.53,9118.0
2019-10-02 13:30:00,222.59,222.59,222.29,222.38,5356.0,222.59,222.59,222.29,222.38,5356.0
2019-10-02 13:35:00,222.46,222.59,222.25,222.38,5650.0,222.46,222.59,222.25,222.38,5650.0
2019-10-02 13:40:00,222.46,222.52,222.2,222.31,6163.0,222.46,222.52,222.2,222.31,6163.0
2019-10-02 13:45:00,222.27,222.28,221.87,221.88,8239.0,222.27,222.28,221.87,221.88,8239.0
2019-10-02 13:50:00,221.93,222.0,221.57,221.61,9984.0,221.93,222.0,221.57,221.61,9984.0
2019-10-02 13:55:00,221.6,221.78,221.5,221.5,11735.0,221.6,221.78,221.5,221.5,11735.0
2019-10-02 14:00:00,221.42,221.52,221.17,221.5,19691.0,221.42,221.52,221.17,221.5,19691.0
2019-10-02 14:05:00,221.48,221.55,221.03,221.13,67217.0,221.48,221.55,221.03,221.13,67217.0
2019-10-02 14:10:00,221.13,221.15,220.61,220.71,19865.0,221.13,221.15,220.61,220.71,19865.0
2019-10-02 14:15:00,220.71,221.4,220.68,221.4,17634.0,220.71,221.4,220.68,221.4,17634.0
2019-10-02 14:20:00,221.47,222.17,221.4,222.16,28083.0,221.47,222.17,221.4,222.16,28083.0
2019-10-02 14:25:00,222.08,222.18,221.53,221.53,24582.0,222.08,222.18,221.53,221.53,24582.0
2019-10-02 14:30:00,221.58,221.7,221.18,221.48,36066.0,221.58,221.7,221.18,221.48,36066.0
2019-10-02 14:35:00,221.49,221.7,221.22,221.33,33893.0,221.49,221.7,221.22,221.33,33893.0
2019-10-02 14:40:00,221.29,221.72,221.14,221.58,24037.0,221.29,221.72,221.14,221.58,24037.0
2019-10-02 14:45:00,221.62,222.69,221.61,221.98,18229.0,221.62,222.69,221.61,221.98,18229.0
2019-10-02 14:50:00,221.93,222.11,221.69,221.73,19861.0,221.93,222.11,221.69,221.73,19861.0
2019-10-02 14:55:00,221.74,221.83,221.54,221.64,26980.0,221.74,221.83,221.54,221.64,26980.0
2019-10-02 15:00:00,221.63,222.25,221.5,221.51,24574.0,221.63,222.25,221.5,221.51,24574.0
2019-10-02 15:05:00,221.55,221.58,221.06,221.21,30338.0,221.55,221.58,221.06,221.21,30338.0
2019-10-02 15:10:00,221.21,221.52,221.02,221.16,29936.0,221.21,221.52,221.02,221.16,29936.0
2019-10-02 15:15:00,221.18,221.46,221.09,221.38,29583.0,221.18,221.46,221.09,221.38,29583.0
2019-10-02 15:20:00,221.44,222.1,221.42,221.9,15703.0,221.44,222.1,221.42,221.9,15703.0
2019-10-02 15:25:00,221.95,222.28,221.87,222.28,15007.0,221.95,222.28,221.87,222.28,15007.0
2019-10-02 15:30:00,222.23,222.66,222.2,222.55,15388.0,222.23,222.66,222.2,222.55,15388.0
2019-10-02 15:35:00,222.51,222.51,221.86,222.02,19911.0,222.51,222.51,221.86,222.02,19911.0
2019-10-02 15:40:00,221.99,222.09,221.5,221.59,33236.0,221.99,222.09,221.5,221.59,33236.0
2019-10-02 15:45:00,221.58,221.59,221.16,221.24,25273.0,221.58,221.59,221.16,221.24,25273.0
2019-10-02 15:50:00,221.17,221.63,221.01,221.47,28955.0,221.17,221.63,221.01,221.47,28955.0
2019-10-02 15:55:00,221.45,221.6,221.02,221.26,93279.0,221.45,221.6,221.02,221.26,93279.0
2019-10-03 09:30:00,221.7,222.14,221.12,222.14,12090.0,221.7,222.14,221.12,222.14,12090.0
2019-10-03 09:35:00,221.88,222.79,221.88,222.12,11298.0,221.88,222.79,221.88,222.12,11298.0
2019-10-03 09:40:00,222.1,223.34,222.09,222.8,18020.0,222.1,223.34,222.09,222.8,18020.0
2019-10-03 09:45:00,222.84,223.48,222.83,223.08,15524.0,222.84,223.48,222.83,223.08,15524.0
2019-10-03 09:50:00,223.08,223.1,222.19,222.19,8286.0,223.08,223.1,222.19,222.19,8286.0
2019-10-03 09:55:00,222.16,222.46,222.16,222.17,6406.0,222.16,222.46,222.16,222.17,6406.0
2019-10-03 10:00:00,222.06,222.06,220.14,220.39,68908.0,222.06,222.06,220.14,220.39,68908.0
2019-10-03 10:05:00,220.32,220.38,220.04,220.04,9109.0,220.32,220.38,220.04,220.04,9109.0
2019-10-03 10:10:00,220.19,220.41,219.7,220.24,12677.0,220.19,220.41,219.7,220.24,12677.0
2019-10-03 10:15:00,220.33,220.5,219.73,220.39,11130.0,220.33,220.5,219.73,220.39,11130.0
2019-10-03 10:20:00,220.45,221.25,220.15,220.16,10713.0,220.45,221.25,220.15,220.16,10713.0
2019-10-03 10:25:00,220.14,221.49,220.05,221.25,7755.0,220.14,221.49,220.05,221.25,7755.0
2019-10-03 10:30:00,220.99,221.48,220.98,221.3,5331.0,220.99,221.48,220.98,221.3,5331.0
2019-10-03 10:35:00,221.31,221.9,221.18,221.38,9029.0,221.31,221.9,221.18,221.38,9029.0
2019-10-03 10:40:00,221.27,221.67,221.12,221.67,3450.0,221.27,221.67,221.12,221.67,3450.0
2019-10-03 10:45:00,221.61,222.08,221.32,221.51,7276.0,221.61,222.08,221.32,221.51,7276.0
2019-10-03 10:50:00,221.61,221.61,221.0,221.23,4375.0,221.61,221.61,221.0,221.23,4375.0
2019-10-03 10:55:00,221.25,222.4,221.17,222.3,9484.0,221.25,222.4,221.17,222.3,9484.0
2019-10-03 11:00:00,222.16,222.3,221.85,221.94,18747.0,222.16,222.3,221.85,221.94,18747.0
2019-10-03 11:05:00,222.0,222.55,221.87,222.04,12029.0,222.0,222.55,221.87,222.04,12029.0
2019-10-03 11:10:00,222.04,222.52,221.88,221.88,18025.0,222.04,222.52,221.88,221.88,18025.0
2019-10-03 11:15:00,221.93,222.43,221.82,221.98,9914.0,221.93,222.43,221.82,221.98,9914.0
2019-10-03 11:20:00,222.05,222.11,221.33,221.62,20352.0,222.05,222.11,221.33,221.62,20352.0
2019-10-03 11:25:00,221.61,221.96,221.31,221.91,9308.0,221.61,221.96,221.31,221.91,9308.0
2019-10-03 11:30:00,221.89,222.33,221.76,222.28,6326.0,221.89,222.33,221.76,222.28,6326.0
2019-10-03 11:35:00,222.24,222.24,221.88,221.95,5671.0,222.24,222.24,221.88,221.95,5671.0
2019-10-03 11:40:00,222.02,222.16,221.97,222.1,6078.0,222.02,222.16,221.97,222.1,6078.0
2019-10-03 11:45:00,222.03,222.07,221.79,221.96,5710.0,222.03,222.07,221.79,221.96,5710.0
2019-10-03 11:50:00,221.99,222.05,221.93,221.97,1889.0,221.99,222.05,221.93,221.97,1889.0
2019-10-03 11:55:00,222.03,222.03,221.75,221.91,5313.0,222.03,222.03,221.75,221.91,5313.0
2019-10-03 12:00:00,221.92,221.94,221.63,221.77,6981.0,221.92,221.94,221.63,221.77,6981.0
2019-10-03 12:05:00,221.74,221.97,221.71,221.72,16082.0,221.74,221.97,221.71,221.72,16082.0
2019-10-03 12:10:00,221.77,221.91,221.67,221.88,5779.0,221.77,221.91,221.67,221.88,5779.0
2019-10-03 12:15:00,221.86,221.91,221.48,221.48,4616.0,221.86,221.91,221.48,221.48,4616.0
2019-10-03 12:20:00,221.31,221.45,221.3,221.37,4901.0,221.31,221.45,221.3,221.37,4901.0
2019-10-03 12:25:00,221.43,221.74,221.38,221.71,6828.0,221.43,221.74,221.38,221.71,6828.0
2019-10-03 12:30:00,221.67,221.67,221.38,221.38,12011.0,221.67,221.67,221.38,221.38,12011.0
2019-10-03 12:35:00,221.4,221.76,221.39,221.76,11618.0,221.4,221.76,221.39,221.76,11618.0
2019-10-03 12:40:00,221.7,221.78,221.66,221.76,5895.0,221.7,221.78,221.66,221.76,5895.0
2019-10-03 12:45:00,221.76,221.91,221.6,221.6,18133.0,221.76,221.91,221.6,221.6,18133.0
2019-10-03 12:50:00,221.57,221.8,221.57,221.67,6895.0,221.57,221.8,221.57,221.67,6895.0
2019-10-03 12:55:00,221.8,221.8,221.58,221.69,5581.0,221.8,221.8,221.58,221.69,5581.0
2019-10-03 13:00:00,221.7,221.71,221.34,221.59,11156.0,221.7,221.71,221.34,221.59,11156.0
2019-10-03 13:05:00,221.62,221.73,221.55,221.66,9457.0,221.62,221.73,221.55,221.66,9457.0
2019-10-03 13:10:00,221.6,221.61,221.35,221.58,7891.0,221.6,221.61,221.35,221.58,7891.0
2019-10-03 13:15:00,221.61,221.72,221.56,221.59,8329.0,221.61,221.72,221.56,221.59,8329.0
2019-10-03 13:20:00,221.6,221.74,221.47,221.68,5293.0,221.6,221.74,221.47,221.68,5293.0
2019-10-03 13:25:00,221.68,221.68,221.48,221.51,5353.0,221.68,221.68,221.48,221.51,5353.0
2019-10-03 13:30:00,221.59,221.6,221.26,221.4,59296.0,221.59,221.6,221.26,221.4,59296.0
2019-10-03 13:35:00,221.33,221.34,220.75,220.75,15634.0,221.33,221.34,220.75,220.75,15634.0
2019-10-03 13:40:00,220.78,221.41,220.78,221.36,6946.0,220.78,221.41,220.78,221.36,6946.0
2019-10-03 13:45:00,221.42,221.67,221.34,221.55,36622.0,221.42,221.67,221.34,221.55,36622.0
2019-10-03 13:50:00,221.58,221.81,221.56,221.61,16109.0,221.58,221.81,221.56,221.61,16109.0
2019-10-03 13:55:00,221.57,221.69,221.5,221.62,17408.0,221.57,221.69,221.5,221.62,17408.0
2019-10-03 14:00:00,221.67,221.69,221.46,221.55,9606.0,221.67,221.69,221.46,221.55,9606.0
2019-10-03 14:05:00,221.56,221.66,221.4,221.55,7782.0,221.56,221.66,221.4,221.55,7782.0
2019-10-03 14:10:00,221.65,221.65,221.43,221.6,6762.0,221.65,221.65,221.43,221.6,6762.0
2019-10-03 14:15:00,221.59,221.66,221.49,221.59,12445.0,221.59,221.66,221.49,221.59,12445.0
2019-10-03 14:20:00,221.57,221.65,221.51,221.6,12567.0,221.57,221.65,221.51,221.6,12567.0
2019-10-03 14:25:00,221.53,221.61,221.42,221.6,9872.0,221.53,221.61,221.42,221.6,9872.0
2019-10-03 14:30:00,221.58,222.0,221.5,221.98,6959.0,221.58,222.0,221.5,221.98,6959.0
2019-10-03 14:35:00,221.94,221.96,221.58,221.69,11210.0,221.94,221.96,221.58,221.69,11210.0
2019-10-03 14:40:00,221.71,221.82,221.63,221.79,4997.0,221.71,221.82,221.63,221.79,4997.0
2019-10-03 14:45:00,221.8,221.89,221.76,221.83,17061.0,221.8,221.89,221.76,221.83,17061.0
2019-10-03 14:50:00,221.87,221.98,221.64,221.78,17925.0,221.87,221.98,221.64,221.78,17925.0
2019-10-03 14:55:00,221.8,221.89,221.69,221.73,5900.0,221.8,221.89,221.69,221.73,5900.0
2019-10-03 15:00:00,221.73,221.88,221.6,221.68,13985.0,221.73,221.88,221.6,221.68,13985.0
2019-10-03 15:05:00,221.7,221.79,221.57,221.71,10594.0,221.7,221.79,221.57,221.71,10594.0
2019-10-03 15:10:00,221.72,221.78,221.65,221.71,9701.0,221.72,221.78,221.65,221.71,9701.0
2019-10-03 15:15:00,221.69,221.91,221.54,221.82,17782.0,221.69,221.91,221.54,221.82,17782.0
2019-10-03 15:20:00,221.83,222.05,221.83,222.0,22375.0,221.83,222.05,221.83,222.0,22375.0
2019-10-03 15:25:00,221.96,222.02,221.91,221.97,11071.0,221.96,222.02,221.91,221.97,11071.0
2019-10-03 15:30:00,221.96,222.0,221.74,221.75,15019.0,221.96,222.0,221.74,221.75,15019.0
2019-10-03 15:35:00,221.83,221.87,221.78,221.84,20823.0,221.83,221.87,221.78,221.84,20823.0
2019-10-03 15:40:00,221.83,222.36,221.8,222.27,33884.0,221.83,222.36,221.8,222.27,33884.0
2019-10-03 15:45:00,222.23,222.27,222.09,222.09,30633.0,222.23,222.27,222.09,222.09,30633.0
2019-10-03 15:50:00,222.1,222.61,221.88,222.36,33765.0,222.1,222.61,221.88,222.36,33765.0
2019-10-03 15:55:00,222.37,223.09,222.37,222.5,125670.0,222.37,223.09,222.37,222.5,125670.0
2019-10-04 09:30:00,223.16,225.0,223.09,225.0,28073.0,223.16,225.0,223.09,225.0,28073.0
2019-10-04 09:35:00,224.98,225.5,224.72,225.01,11263.0,224.98,225.5,224.72,225.01,11263.0
2019-10-04 09:40:00,225.12,225.12,223.88,223.96,11524.0,225.12,225.12,223.88,223.96,11524.0
2019-10-04 09:45:00,223.81,224.09,223.61,223.95,6443.0,223.81,224.09,223.61,223.95,6443.0
2019-10-04 09:50:00,223.96,224.02,223.67,223.94,5649.0,223.96,224.02,223.67,223.94,5649.0
2019-10-04 09:55:00,223.96,224.01,223.13,223.41,18170.0,223.96,224.01,223.13,223.41,18170.0
2019-10-04 10:00:00,223.52,223.7,222.61,223.59,15664.0,223.52,223.7,222.61,223.59,15664.0
2019-10-04 10:05:00,223.55,224.0,223.45,224.0,24590.0,223.55,224.0,223.45,224.0,24590.0
2019-10-04 10:10:00,224.0,224.1,223.77,224.0,5850.0,224.0,224.1,223.77,224.0,5850.0
2019-10-04 10:15:00,223.94,224.06,223.58,223.64,3850.0,223.94,224.06,223.58,223.64,3850.0
2019-10-04 10:20:00,223.62,223.62,223.0,223.25,7986.0,223.62,223.62,223.0,223.25,7986.0
2019-10-04 10:25:00,223.21,223.35,223.16,223.18,2628.0,223.21,223.35,223.16,223.18,2628.0
2019-10-04 10:30:00,223.1,223.12,222.5,222.76,16365.0,223.1,223.12,222.5,222.76,16365.0
2019-10-04 10:35:00,222.67,222.84,222.25,222.26,11794.0,222.67,222.84,222.25,222.26,11794.0
2019-10-04 10:40:00,222.38,222.83,222.2,222.5,10755.0,222.38,222.83,222.2,222.5,10755.0
2019-10-04 10:45:00,222.5,223.28,222.5,223.28,2258.0,222.5,223.28,222.5,223.28,2258.0
2019-10-04 10:50:00,223.53,223.59,223.37,223.39,4800.0,223.53,223.59,223.37,223.39,4800.0
2019-10-04 10:55:00,223.43,223.57,223.07,223.07,5621.0,223.43,223.57,223.07,223.07,5621.0
2019-10-04 11:00:00,223.08,223.42,222.95,223.2,5684.0,223.08,223.42,222.95,223.2,5684.0
2019-10-04 11:05:00,223.28,223.35,223.17,223.32,6550.0,223.28,223.35,223.17,223.32,6550.0
2019-10-04 11:10:00,223.26,223.44,223.13,223.34,7751.0,223.26,223.44,223.13,223.34,7751.0
2019-10-04 11:15:00,223.31,223.39,223.19,223.24,11698.0,223.31,223.39,223.19,223.24,11698.0
2019-10-04 11:20:00,223.25,223.4,223.21,223.25,8174.0,223.25,223.4,223.21,223.25,8174.0
2019-10-04 11:25:00,223.19,223.28,223.0,223.05,4425.0,223.19,223.28,223.0,223.05,4425.0
2019-10-04 11:30:00,223.02,223.44,223.01,223.38,4660.0,223.02,223.44,223.01,223.38,4660.0
2019-10-04 11:35:00,223.43,223.45,223.32,223.41,9799.0,223.43,223.45,223.32,223.41,9799.0
2019-10-04 11:40:00,223.43,223.71,223.38,223.62,13138.0,223.43,223.71,223.38,223.62,13138.0
2019-10-04 11:45:00,223.63,223.84,223.63,223.74,5320.0,223.63,223.84,223.63,223.74,5320.0
2019-10-04 11:50:00,223.73,223.92,223.72,223.88,5602.0,223.73,223.92,223.72,223.88,5602.0
2019-10-04 11:55:00,223.81,223.86,223.48,223.68,4761.0,223.81,223.86,223.48,223.68,4761.0
2019-10-04 12:00:00,223.63,223.76,223.62,223.64,3599.0,223.63,223.76,223.62,223.64,3599.0
2019-10-04 12:05:00,223.61,223.83,223.56,223.83,6140.0,223.61,223.83,223.56,223.83,6140.0
2019-10-04 12:10:00,223.86,223.94,223.57,223.57,5038.0,223.86,223.94,223.57,223.57,5038.0
2019-10-04 12:15:00,223.5,223.77,223.46,223.66,7095.0,223.5,223.77,223.46,223.66,7095.0
2019-10-04 12:20:00,223.65,223.95,223.63,223.95,5891.0,223.65,223.95,223.63,223.95,5891.0
2019-10-04 12:25:00,223.93,224.06,223.91,224.02,9375.0,223.93,224.06,223.91,224.02,9375.0
2019-10-04 12:30:00,224.01,224.04,223.89,223.89,7603.0,224.01,224.04,223.89,223.89,7603.0
2019-10-04 12:35:00,223.96,224.05,223.92,223.98,3378.0,223.96,224.05,223.92,223.98,3378.0
2019-10-04 12:40:00,224.0,224.04,223.81,223.85,8442.0,224.0,224.04,223.81,223.85,8442.0
2019-10-04 12:45:00,223.85,223.88,223.78,223.82,6400.0,223.85,223.88,223.78,223.82,6400.0
2019-10-04 12:50:00,223.86,223.91,223.73,223.73,4749.0,223.86,223.91,223.73,223.73,4749.0
2019-10-04 12:55:00,223.69,223.71,223.52,223.6,3975.0,223.69,223.71,223.52,223.6,3975.0
2019-10-04 13:00:00,223.6,223.91,223.6,223.91,2032.0,223.6,223.91,223.6,223.91,2032.0
2019-10-04 13:05:00,223.93,223.94,223.72,223.74,5694.0,223.93,223.94,223.72,223.74,5694.0
2019-10-04 13:10:00,223.75,223.98,223.74,223.98,6591.0,223.75,223.98,223.74,223.98,6591.0
2019-10-04 13:15:00,224.01,224.03,223.98,224.0,2951.0,224.01,224.03,223.98,224.0,2951.0
2019-10-04 13:20:00,223.98,224.02,223.84,223.89,9063.0,223.98,224.02,223.84,223.89,9063.0
2019-10-04 13:25:00,223.89,224.02,223.86,224.01,6870.0,223.89,224.02,223.86,224.01,6870.0
2019-10-04 13:30:00,223.98,224.03,223.88,224.01,6192.0,223.98,224.03,223.88,224.01,6192.0
2019-10-04 13:35:00,224.0,224.03,223.92,224.01,8862.0,224.0,224.03,223.92,224.01,8862.0
2019-10-04 13:40:00,223.98,224.44,223.94,224.29,18324.0,223.98,224.44,223.94,224.29,18324.0
2019-10-04 13:45:00,224.28,224.33,224.12,224.16,8820.0,224.28,224.33,224.12,224.16,8820.0
2019-10-04 13:50:00,224.18,224.2,224.04,224.11,4050.0,224.18,224.2,224.04,224.11,4050.0
2019-10-04 13:55:00,224.13,224.15,223.89,223.96,7602.0,224.13,224.15,223.89,223.96,7602.0
2019-10-04 14:00:00,224.0,224.0,223.89,223.92,5095.0,224.0,224.0,223.89,223.92,5095.0
2019-10-04 14:05:00,223.97,224.1,223.88,223.94,3863.0,223.97,224.1,223.88,223.94,3863.0
2019-10-04 14:10:00,223.97,223.97,223.8,223.87,11112.0,223.97,223.97,223.8,223.87,11112.0
2019-10-04 14:15:00,223.84,224.09,223.83,223.96,10027.0,223.84,224.09,223.83,223.96,10027.0
2019-10-04 14:20:00,223.99,223.99,223.84,223.9,3209.0,223.99,223.99,223.84,223.9,3209.0
2019-10-04 14:25:00,223.89,223.91,223.85,223.89,7172.0,223.89,223.91,223.85,223.89,7172.0
2019-10-04 14:30:00,223.89,223.89,223.62,223.62,4200.0,223.89,223.89,223.62,223.62,4200.0
2019-10-04 14:35:00,223.66,223.7,223.45,223.53,6102.0,223.66,223.7,223.45,223.53,6102.0
2019-10-04 14:40:00,223.56,223.82,223.56,223.77,6974.0,223.56,223.82,223.56,223.77,6974.0
2019-10-04 14:45:00,223.75,223.77,223.6,223.6,5400.0,223.75,223.77,223.6,223.6,5400.0
2019-10-04 14:50:00,223.57,223.61,223.31,223.31,3426.0,223.57,223.61,223.31,223.31,3426.0
2019-10-04 14:55:00,223.35,223.54,223.34,223.54,3366.0,223.35,223.54,223.34,223.54,3366.0
2019-10-04 15:00:00,223.53,223.63,223.48,223.58,4875.0,223.53,223.63,223.48,223.58,4875.0
2019-10-04 15:05:00,223.64,223.77,223.56,223.77,6500.0,223.64,223.77,223.56,223.77,6500.0
2019-10-04 15:10:00,223.76,223.76,223.63,223.7,8362.0,223.76,223.76,223.63,223.7,8362.0
2019-10-04 15:15:00,223.66,223.69,223.55,223.65,5918.0,223.66,223.69,223.55,223.65,5918.0
2019-10-04 15:20:00,223.57,223.68,223.52,223.59,4100.0,223.57,223.68,223.52,223.59,4100.0
2019-10-04 15:25:00,223.68,223.72,223.58,223.61,9019.0,223.68,223.72,223.58,223.61,9019.0
2019-10-04 15:30:00,223.66,223.82,223.66,223.7,10912.0,223.66,223.82,223.66,223.7,10912.0
2019-10-04 15:35:00,223.7,223.83,223.62,223.73,13914.0,223.7,223.83,223.62,223.73,13914.0
2019-10-04 15:40:00,223.74,223.81,223.64,223.71,15530.0,223.74,223.81,223.64,223.71,15530.0
2019-10-04 15:45:00,223.69,223.86,223.49,223.83,19705.0,223.69,223.86,223.49,223.83,19705.0
2019-10-04 15:50:00,223.83,223.92,223.54,223.59,21441.0,223.83,223.92,223.54,223.59,21441.0
2019-10-04 15:55:00,223.68,224.28,223.68,224.0,75801.0,223.68,224.28,223.68,224.0,75801.0
2019-10-07 09:30:00,225.0,225.65,224.0,225.17,27386.0,225.0,225.65,224.0,225.17,27386.0
2019-10-07 09:35:00,225.13,225.57,224.74,225.03,15225.0,225.13,225.57,224.74,225.03,15225.0
2019-10-07 09:40:00,225.03,225.4,224.68,224.68,16379.0,225.03,225.4,224.68,224.68,16379.0
2019-10-07 09:45:00,224.81,225.63,224.81,225.48,46947.0,224.81,225.63,224.81,225.48,46947.0
2019-10-07 09:50:00,225.57,225.84,225.3,225.38,21764.0,225.57,225.84,225.3,225.38,21764.0
2019-10-07 09:55:00,225.5,225.57,225.16,225.53,9312.0,225.5,225.57,225.16,225.53,9312.0
2019-10-07 10:00:00,225.53,225.58,225.04,225.46,7986.0,225.53,225.58,225.04,225.46,7986.0
2019-10-07 10:05:00,225.5,225.75,225.45,225.71,15181.0,225.5,225.75,225.45,225.71,15181.0
2019-10-07 10:10:00,225.75,225.75,225.48,225.67,5477.0,225.75,225.75,225.48,225.67,5477.0
2019-10-07 10:15:00,225.75,226.66,225.65,226.66,17331.0,225.75,226.66,225.65,226.66,17331.0
2019-10-07 10:20:00,226.69,226.69,225.79,226.07,9142.0,226.69,226.69,225.79,226.07,9142.0
2019-10-07 10:25:00,226.04,226.27,226.04,226.1,3397.0,226.04,226.27,226.04,226.1,3397.0
2019-10-07 10:30:00,226.06,226.43,225.98,226.4,21370.0,226.06,226.43,225.98,226.4,21370.0
2019-10-07 10:35:00,226.39,226.9,226.33,226.66,9030.0,226.39,226.9,226.33,226.66,9030.0
2019-10-07 10:40:00,226.63,226.93,226.62,226.77,13284.0,226.63,226.93,226.62,226.77,13284.0
2019-10-07 10:45:00,226.75,226.8,226.61,226.73,5854.0,226.75,226.8,226.61,226.73,5854.0
2019-10-07 10:50:00,226.75,227.35,226.75,227.27,23380.0,226.75,227.35,226.75,227.27,23380.0
2019-10-07 10:55:00,227.31,227.35,227.14,227.2,5503.0,227.31,227.35,227.14,227.2,5503.0
2019-10-07 11:00:00,227.23,227.83,227.19,227.83,21322.0,227.23,227.83,227.19,227.83,21322.0
2019-10-07 11:05:00,227.9,228.18,227.85,227.95,11960.0,227.9,228.18,227.85,227.95,11960.0
2019-10-07 11:10:00,228.03,228.14,227.46,227.95,16003.0,228.03,228.14,227.46,227.95,16003.0
2019-10-07 11:15:00,227.9,228.15,227.89,228.09,9180.0,227.9,228.15,227.89,228.09,9180.0
2019-10-07 11:20:00,228.05,228.42,228.02,228.16,11639.0,228.05,228.42,228.02,228.16,11639.0
2019-10-07 11:25:00,228.29,228.36,228.15,228.15,10192.0,228.29,228.36,228.15,228.15,10192.0
2019-10-07 11:30:00,228.13,228.18,227.81,228.03,12067.0,228.13,228.18,227.81,228.03,12067.0
2019-10-07 11:35:00,228.06,228.11,227.81,227.97,8957.0,228.06,228.11,227.81,227.97,8957.0
2019-10-07 11:40:00,227.97,229.15,227.97,229.09,17134.0,227.97,229.15,227.97,229.09,17134.0
2019-10-07 11:45:00,229.18,229.33,228.73,228.96,8666.0,229.18,229.33,228.73,228.96,8666.0
2019-10-07 11:50:00,228.98,229.05,228.63,228.96,18985.0,228.98,229.05,228.63,228.96,18985.0
2019-10-07 11:55:00,228.92,229.1,228.74,229.1,12434.0,228.92,229.1,228.74,229.1,12434.0
2019-10-07 12:00:00,229.04,229.15,228.86,229.13,16492.0,229.04,229.15,228.86,229.13,16492.0
2019-10-07 12:05:00,229.13,229.14,228.92,229.06,5262.0,229.13,229.14,228.92,229.06,5262.0
2019-10-07 12:10:00,229.06,229.14,228.9,229.1,4997.0,229.06,229.14,228.9,229.1,4997.0
2019-10-07 12:15:00,229.06,229.68,228.98,229.53,21851.0,229.06,229.68,228.98,229.53,21851.0
2019-10-07 12:20:00,229.48,229.76,229.44,229.6,9028.0,229.48,229.76,229.44,229.6,9028.0
2019-10-07 12:25:00,229.6,229.61,229.36,229.55,12016.0,229.6,229.61,229.36,229.55,12016.0
2019-10-07 12:30:00,229.55,229.66,229.52,229.58,9800.0,229.55,229.66,229.52,229.58,9800.0
2019-10-07 12:35:00,229.51,229.54,228.68,229.0,12750.0,229.51,229.54,228.68,229.0,12750.0
2019-10-07 12:40:00,229.0,229.01,228.92,228.97,4248.0,229.0,229.01,228.92,228.97,4248.0
2019-10-07 12:45:00,228.97,229.09,228.92,229.01,3637.0,228.97,229.09,228.92,229.01,3637.0
2019-10-07 12:50:00,229.08,229.18,228.82,229.0,14304.0,229.08,229.18,228.82,229.0,14304.0
2019-10-07 12:55:00,229.05,229.19,228.96,229.18,4601.0,229.05,229.19,228.96,229.18,4601.0
2019-10-07 13:00:00,229.14,229.28,229.1,229.21,8184.0,229.14,229.28,229.1,229.21,8184.0
2019-10-07 13:05:00,229.15,229.15,228.3,228.3,5173.0,229.15,229.15,228.3,228.3,5173.0
2019-10-07 13:10:00,228.31,228.54,228.23,228.38,14876.0,228.31,228.54,228.23,228.38,14876.0
2019-10-07 13:15:00,228.28,228.44,228.03,228.32,7899.0,228.28,228.44,228.03,228.32,7899.0
2019-10-07 13:20:00,228.4,228.52,228.36,228.5,1400.0,228.4,228.52,228.36,228.5,1400.0
2019-10-07 13:25:00,228.59,228.67,228.35,228.41,5761.0,228.59,228.67,228.35,228.41,5761.0
2019-10-07 13:30:00,228.41,228.87,228.3,228.69,23031.0,228.41,228.87,228.3,228.69,23031.0
2019-10-07 13:35:00,228.64,229.04,228.63,228.97,7176.0,228.64,229.04,228.63,228.97,7176.0
2019-10-07 13:40:00,228.92,229.0,228.68,228.69,7044.0,228.92,229.0,228.68,228.69,7044.0
2019-10-07 13:45:00,228.69,228.85,228.62,228.67,9693.0,228.69,228.85,228.62,228.67,9693.0
2019-10-07 13:50:00,228.74,228.79,228.63,228.74,7895.0,228.74,228.79,228.63,228.74,7895.0
2019-10-07 13:55:00,228.81,229.0,228.74,229.0,4760.0,228.81,229.0,228.74,229.0,4760.0
2019-10-07 14:00:00,229.0,229.32,228.96,229.14,9109.0,229.0,229.32,228.96,229.14,9109.0
2019-10-07 14:05:00,229.1,229.1,228.55,228.81,3100.0,229.1,229.1,228.55,228.81,3100.0
2019-10-07 14:10:00,228.73,228.91,228.54,228.91,2700.0,228.73,228.91,228.54,228.91,2700.0
2019-10-07 14:15:00,228.95,229.0,228.8,228.92,5864.0,228.95,229.0,228.8,228.92,5864.0
2019-10-07 14:20:00,228.94,228.94,228.69,228.85,14983.0,228.94,228.94,228.69,228.85,14983.0
2019-10-07 14:25:00,228.86,229.1,228.85,228.95,9581.0,228.86,229.1,228.85,228.95,9581.0
2019-10-07 14:30:00,228.89,228.94,228.29,228.43,5991.0,228.89,228.94,228.29,228.43,5991.0
2019-10-07 14:35:00,228.51,228.51,228.3,228.36,2700.0,228.51,228.51,228.3,228.36,2700.0
2019-10-07 14:40:00,228.3,228.4,227.95,228.09,8335.0,228.3,228.4,227.95,228.09,8335.0
2019-10-07 14:45:00,228.07,228.1,227.73,227.73,7165.0,228.07,228.1,227.73,227.73,7165.0
2019-10-07 14:50:00,227.69,227.78,227.35,227.6,4694.0,227.69,227.78,227.35,227.6,4694.0
2019-10-07 14:55:00,227.56,228.4,227.51,228.39,8419.0,227.56,228.4,227.51,228.39,8419.0
2019-10-07 15:00:00,228.43,228.43,227.94,228.04,5325.0,228.43,228.43,227.94,228.04,5325.0
2019-10-07 15:05:00,228.02,228.27,228.02,228.2,2568.0,228.02,228.27,228.02,228.2,2568.0
2019-10-07 15:10:00,228.15,228.32,228.02,228.17,5800.0,228.15,228.32,228.02,228.17,5800.0
2019-10-07 15:15:00,228.1,228.27,227.98,227.98,7374.0,228.1,228.27,227.98,227.98,7374.0
2019-10-07 15:20:00,227.94,227.97,227.75,227.81,7226.0,227.94,227.97,227.75,227.81,7226.0
2019-10-07 15:25:00,227.82,228.01,227.82,227.93,6904.0,227.82,228.01,227.82,227.93,6904.0
2019-10-07 15:30:00,227.9,227.97,227.82,227.97,16916.0,227.9,227.97,227.82,227.97,16916.0
2019-10-07 15:35:00,227.95,228.03,227.73,227.75,14490.0,227.95,228.03,227.73,227.75,14490.0
2019-10-07 15:40:00,227.76,227.76,227.56,227.65,14299.0,227.76,227.76,227.56,227.65,14299.0
2019-10-07 15:45:00,227.64,227.85,227.42,227.5,19254.0,227.64,227.85,227.42,227.5,19254.0
2019-10-07 15:50:00,227.46,227.49,227.23,227.23,28046.0,227.46,227.49,227.23,227.23,28046.0
2019-10-07 15:55:00,227.24,227.45,226.89,227.0,59855.0,227.24,227.45,226.89,227.0,59855.0
2019-10-08 09:30:00,225.16,226.05,224.16,224.83,26018.0,225.16,226.05,224.16,224.83,26018.0
2019-10-08 09:35:00,224.92,224.92,224.24,224.35,12531.0,224.92,224.92,224.24,224.35,12531.0
2019-10-08 09:40:00,224.5,224.94,223.77,224.88,24051.0,224.5,224.94,223.77,224.88,24051.0
2019-10-08 09:45:00,224.99,225.38,224.91,224.93,18142.0,224.99,225.38,224.91,224.93,18142.0
2019-10-08 09:50:00,224.92,225.38,224.65,225.38,6659.0,224.92,225.38,224.65,225.38,6659.0
2019-10-08 09:55:00,225.36,225.51,225.06,225.21,18034.0,225.36,225.51,225.06,225.21,18034.0
2019-10-08 10:00:00,225.05,225.16,223.85,224.27,13843.0,225.05,225.16,223.85,224.27,13843.0
2019-10-08 10:05:00,224.2,224.52,223.67,224.5,6854.0,224.2,224.52,223.67,224.5,6854.0
2019-10-08 10:10:00,224.43,225.55,224.41,225.55,9228.0,224.43,225.55,224.41,225.55,9228.0
2019-10-08 10:15:00,225.39,225.77,225.29,225.77,4389.0,225.39,225.77,225.29,225.77,4389.0
2019-10-08 10:20:00,225.69,225.82,225.25,225.55,7213.0,225.69,225.82,225.25,225.55,7213.0
2019-10-08 10:25:00,225.47,225.52,224.57,224.95,12267.0,225.47,225.52,224.57,224.95,12267.0
2019-10-08 10:30:00,224.87,225.33,224.59,224.59,6355.0,224.87,225.33,224.59,224.59,6355.0
2019-10-08 10:35:00,224.53,225.26,224.4,225.24,12659.0,224.53,225.26,224.4,225.24,12659.0
2019-10-08 10:40:00,225.39,225.42,224.92,224.98,7206.0,225.39,225.42,224.92,224.98,7206.0
2019-10-08 10:45:00,224.97,225.05,224.6,224.79,9413.0,224.97,225.05,224.6,224.79,9413.0
2019-10-08 10:50:00,224.61,224.97,224.58,224.93,8178.0,224.61,224.97,224.58,224.93,8178.0
2019-10-08 10:55:00,224.98,226.1,224.98,225.98,6188.0,224.98,226.1,224.98,225.98,6188.0
2019-10-08 11:00:00,225.97,225.97,225.4,225.55,5209.0,225.97,225.97,225.4,225.55,5209.0
2019-10-08 11:05:00,225.69,225.83,225.36,225.45,5502.0,225.69,225.83,225.36,225.45,5502.0
2019-10-08 11:10:00,225.36,225.65,225.25,225.48,8188.0,225.36,225.65,225.25,225.48,8188.0
2019-10-08 11:15:00,225.43,225.67,225.27,225.39,7283.0,225.43,225.67,225.27,225.39,7283.0
2019-10-08 11:20:00,225.48,225.57,225.23,225.34,5378.0,225.48,225.57,225.23,225.34,5378.0
2019-10-08 11:25:00,225.42,225.42,225.12,225.18,4202.0,225.42,225.42,225.12,225.18,4202.0
2019-10-08 11:30:00,225.18,225.18,224.43,224.63,6364.0,225.18,225.18,224.43,224.63,6364.0
2019-10-08 11:35:00,224.6,225.17,224.54,224.86,8877.0,224.6,225.17,224.54,224.86,8877.0
2019-10-08 11:40:00,224.9,225.1,224.07,224.23,11475.0,224.9,225.1,224.07,224.23,11475.0
2019-10-08 11:45:00,224.09,224.16,223.65,224.01,8804.0,224.09,224.16,223.65,224.01,8804.0
2019-10-08 11:50:00,224.02,224.06,223.76,224.01,3000.0,224.02,224.06,223.76,224.01,3000.0
2019-10-08 11:55:00,223.91,224.12,223.89,223.97,2283.0,223.91,224.12,223.89,223.97,2283.0
2019-10-08 12:00:00,224.11,224.12,223.32,223.33,9838.0,224.11,224.12,223.32,223.33,9838.0
2019-10-08 12:05:00,223.33,223.5,223.05,223.1,9139.0,223.33,223.5,223.05,223.1,9139.0
2019-10-08 12:10:00,223.1,223.36,223.1,223.22,16908.0,223.1,223.36,223.1,223.22,16908.0
2019-10-08 12:15:00,223.17,223.39,223.12,223.22,5858.0,223.17,223.39,223.12,223.22,5858.0
2019-10-08 12:20:00,223.28,223.57,223.27,223.3,7550.0,223.28,223.57,223.27,223.3,7550.0
2019-10-08 12:25:00,223.29,223.5,223.29,223.31,6467.0,223.29,223.5,223.29,223.31,6467.0
2019-10-08 12:30:00,223.3,223.3,222.83,222.83,8225.0,223.3,223.3,222.83,222.83,8225.0
2019-10-08 12:35:00,222.85,223.02,222.79,223.01,10346.0,222.85,223.02,222.79,223.01,10346.0
2019-10-08 12:40:00,223.0,223.36,222.91,223.15,6728.0,223.0,223.36,222.91,223.15,6728.0
2019-10-08 12:45:00,223.16,224.05,223.16,223.6,11840.0,223.16,224.05,223.16,223.6,11840.0
2019-10-08 12:50:00,223.56,223.61,223.31,223.45,2845.0,223.56,223.61,223.31,223.45,2845.0
2019-10-08 12:55:00,223.32,223.32,222.81,222.94,5525.0,223.32,223.32,222.81,222.94,5525.0
2019-10-08 13:00:00,222.96,223.02,222.76,222.9,5815.0,222.96,223.02,222.76,222.9,5815.0
2019-10-08 13:05:00,222.96,222.96,222.67,222.7,8023.0,222.96,222.96,222.67,222.7,8023.0
2019-10-08 13:10:00,222.77,223.1,222.66,222.7,9306.0,222.77,223.1,222.66,222.7,9306.0
2019-10-08 13:15:00,222.78,223.08,222.67,222.99,8524.0,222.78,223.08,222.67,222.99,8524.0
2019-10-08 13:20:00,223.09,223.29,223.0,223.28,9799.0,223.09,223.29,223.0,223.28,9799.0
2019-10-08 13:25:00,223.26,223.46,223.14,223.44,13679.0,223.26,223.46,223.14,223.44,13679.0
2019-10-08 13:30:00,223.41,223.43,222.93,222.93,12959.0,223.41,223.43,222.93,222.93,12959.0
2019-10-08 13:35:00,222.92,223.02,222.72,222.97,12603.0,222.92,223.02,222.72,222.97,12603.0
2019-10-08 13:40:00,223.01,223.04,222.9,222.96,6877.0,223.01,223.04,222.9,222.96,6877.0
2019-10-08 13:45:00,223.03,223.14,222.97,223.11,4489.0,223.03,223.14,222.97,223.11,4489.0
2019-10-08 13:50:00,223.15,223.23,222.87,223.0,9879.0,223.15,223.23,222.87,223.0,9879.0
2019-10-08 13:55:00,222.94,222.94,222.79,222.81,4184.0,222.94,222.94,222.79,222.81,4184.0
2019-10-08 14:00:00,222.8,222.88,222.48,222.54,7334.0,222.8,222.88,222.48,222.54,7334.0
2019-10-08 14:05:00,222.6,222.99,222.6,222.94,4750.0,222.6,222.99,222.6,222.94,4750.0
2019-10-08 14:10:00,222.92,222.93,222.69,222.86,4243.0,222.92,222.93,222.69,222.86,4243.0
2019-10-08 14:15:00,222.88,222.91,222.68,222.88,6520.0,222.88,222.91,222.68,222.88,6520.0
2019-10-08 14:20:00,222.9,223.08,222.88,223.04,5936.0,222.9,223.08,222.88,223.04,5936.0
2019-10-08 14:25:00,222.98,223.06,222.89,223.01,7210.0,222.98,223.06,222.89,223.01,7210.0
2019-10-08 14:30:00,223.01,223.47,222.9,223.05,22915.0,223.01,223.47,222.9,223.05,22915.0
2019-10-08 14:35:00,223.03,223.58,223.02,223.1,20510.0,223.03,223.58,223.02,223.1,20510.0
2019-10-08 14:40:00,223.06,223.29,222.98,223.26,12115.0,223.06,223.29,222.98,223.26,12115.0
2019-10-08 14:45:00,223.27,223.59,223.15,223.45,18359.0,223.27,223.59,223.15,223.45,18359.0
2019-10-08 14:50:00,223.47,223.54,223.22,223.38,8730.0,223.47,223.54,223.22,223.38,8730.0
2019-10-08 14:55:00,223.39,223.59,222.32,222.86,15485.0,223.39,223.59,222.32,222.86,15485.0
2019-10-08 15:00:00,222.76,223.42,222.76,223.02,13601.0,222.76,223.42,222.76,223.02,13601.0
2019-10-08 15:05:00,223.07,223.23,222.79,223.11,11315.0,223.07,223.23,222.79,223.11,11315.0
2019-10-08 15:10:00,223.12,223.2,222.69,223.2,9486.0,223.12,223.2,222.69,223.2,9486.0
2019-10-08 15:15:00,223.08,223.47,223.01,223.46,6981.0,223.08,223.47,223.01,223.46,6981.0
2019-10-08 15:20:00,223.46,223.55,223.2,223.49,18164.0,223.46,223.55,223.2,223.49,18164.0
2019-10-08 15:25:00,223.43,223.51,223.34,223.45,11098.0,223.43,223.51,223.34,223.45,11098.0
2019-10-08 15:30:00,223.49,223.54,223.03,223.1,15378.0,223.49,223.54,223.03,223.1,15378.0
2019-10-08 15:35:00,223.07,223.12,222.45,222.55,13747.0,223.07,223.12,222.45,222.55,13747.0
2019-10-08 15:40:00,222.5,222.81,222.25,222.65,19306.0,222.5,222.81,222.25,222.65,19306.0
2019-10-08 15:45:00,222.66,222.72,222.31,222.37,18270.0,222.66,222.72,222.31,222.37,18270.0
2019-10-08 15:50:00,222.39,222.5,221.82,221.98,31523.0,222.39,222.5,221.82,221.98,31523.0
2019-10-08 15:55:00,221.94,222.0,221.56,221.99,91654.0,221.94,222.0,221.56,221.99,91654.0
2019-10-09 09:30:00,223.15,223.6,222.69,222.8,10824.0,223.15,223.6,222.69,222.8,10824.0
2019-10-09 09:35:00,223.06,223.7,222.86,223.58,7058.0,223.06,223.7,222.86,223.58,7058.0
2019-10-09 09:40:00,223.75,224.15,222.97,223.13,17051.0,223.75,224.15,222.97,223.13,17051.0
2019-10-09 09:45:00,223.22,223.24,222.69,222.92,5997.0,223.22,223.24,222.69,222.92,5997.0
2019-10-09 09:50:00,222.93,223.11,222.35,222.53,5897.0,222.93,223.11,222.35,222.53,5897.0
2019-10-09 09:55:00,222.74,222.95,222.35,222.81,8031.0,222.74,222.95,222.35,222.81,8031.0
2019-10-09 10:00:00,222.78,222.89,222.57,222.75,4002.0,222.78,222.89,222.57,222.75,4002.0
2019-10-09 10:05:00,222.85,222.97,222.56,222.68,4498.0,222.85,222.97,222.56,222.68,4498.0
2019-10-09 10:10:00,222.76,223.15,222.71,222.86,5789.0,222.76,223.15,222.71,222.86,5789.0
2019-10-09 10:15:00,222.92,223.16,222.92,223.15,3142.0,222.92,223.16,222.92,223.15,3142.0
2019-10-09 10:20:00,223.26,223.47,223.21,223.3,4928.0,223.26,223.47,223.21,223.3,4928.0
2019-10-09 10:25:00,223.31,223.74,223.29,223.7,4001.0,223.31,223.74,223.29,223.7,4001.0
2019-10-09 10:30:00,223.76,224.0,223.7,223.75,18708.0,223.76,224.0,223.7,223.75,18708.0
2019-10-09 10:35:00,223.74,223.87,223.6,223.6,8770.0,223.74,223.87,223.6,223.6,8770.0
2019-10-09 10:40:00,223.77,223.77,223.36,223.45,7063.0,223.77,223.77,223.36,223.45,7063.0
2019-10-09 10:45:00,223.28,223.52,223.06,223.06,7152.0,223.28,223.52,223.06,223.06,7152.0
2019-10-09 10:50:00,223.05,223.08,222.73,222.98,7219.0,223.05,223.08,222.73,222.98,7219.0
2019-10-09 10:55:00,222.98,223.19,222.92,223.14,4358.0,222.98,223.19,222.92,223.14,4358.0
2019-10-09 11:00:00,223.24,223.31,222.81,222.81,5762.0,223.24,223.31,222.81,222.81,5762.0
2019-10-09 11:05:00,222.84,222.88,222.48,222.61,11545.0,222.84,222.88,222.48,222.61,11545.0
2019-10-09 11:10:00,222.62,222.93,222.53,222.74,5293.0,222.62,222.93,222.53,222.74,5293.0
2019-10-09 11:15:00,222.83,223.22,222.8,223.0,6383.0,222.83,223.22,222.8,223.0,6383.0
2019-10-09 11:20:00,223.06,223.15,222.96,223.09,5754.0,223.06,223.15,222.96,223.09,5754.0
2019-10-09 11:25:00,223.17,223.19,222.93,223.01,10714.0,223.17,223.19,222.93,223.01,10714.0
2019-10-09 11:30:00,223.04,223.24,222.83,223.13,7640.0,223.04,223.24,222.83,223.13,7640.0
2019-10-09 11:35:00,223.1,223.14,222.9,223.1,9061.0,223.1,223.14,222.9,223.1,9061.0
2019-10-09 11:40:00,223.06,223.6,223.06,223.42,9236.0,223.06,223.6,223.06,223.42,9236.0
2019-10-09 11:45:00,223.39,223.84,223.38,223.7,6740.0,223.39,223.84,223.38,223.7,6740.0
2019-10-09 11:50:00,223.7,223.73,222.95,222.99,6128.0,223.7,223.73,222.95,222.99,6128.0
2019-10-09 11:55:00,223.04,223.18,222.88,223.0,8449.0,223.04,223.18,222.88,223.0,8449.0
2019-10-09 12:00:00,223.02,223.28,222.99,223.21,4926.0,223.02,223.28,222.99,223.21,4926.0
2019-10-09 12:05:00,223.18,223.46,223.18,223.3,10375.0,223.18,223.46,223.18,223.3,10375.0
2019-10-09 12:10:00,223.26,223.4,223.16,223.25,8892.0,223.26,223.4,223.16,223.25,8892.0
2019-10-09 12:15:00,223.28,223.33,223.06,223.21,9968.0,223.28,223.33,223.06,223.21,9968.0
2019-10-09 12:20:00,223.17,223.27,223.11,223.15,5402.0,223.17,223.27,223.11,223.15,5402.0
2019-10-09 12:25:00,223.09,223.09,222.84,222.98,5850.0,223.09,223.09,222.84,222.98,5850.0
2019-10-09 12:30:00,222.98,223.03,222.88,223.01,4691.0,222.98,223.03,222.88,223.01,4691.0
2019-10-09 12:35:00,223.05,223.13,223.0,223.11,2726.0,223.05,223.13,223.0,223.11,2726.0
2019-10-09 12:40:00,223.08,223.18,223.0,223.07,8743.0,223.08,223.18,223.0,223.07,8743.0
2019-10-09 12:45:00,222.93,223.14,222.79,223.01,7507.0,222.93,223.14,222.79,223.01,7507.0
2019-10-09 12:50:00,223.02,223.02,222.84,222.92,3441.0,223.02,223.02,222.84,222.92,3441.0
2019-10-09 12:55:00,223.01,223.27,223.01,223.23,5146.0,223.01,223.27,223.01,223.23,5146.0
2019-10-09 13:00:00,223.29,223.3,223.0,223.04,20567.0,223.29,223.3,223.0,223.04,20567.0
2019-10-09 13:05:00,222.93,222.93,222.6,222.81,26125.0,222.93,222.93,222.6,222.81,26125.0
2019-10-09 13:10:00,222.81,222.89,222.67,222.85,5025.0,222.81,222.89,222.67,222.85,5025.0
2019-10-09 13:15:00,222.86,222.9,222.75,222.81,5800.0,222.86,222.9,222.75,222.81,5800.0
2019-10-09 13:20:00,222.75,222.87,222.73,222.76,8127.0,222.75,222.87,222.73,222.76,8127.0
2019-10-09 13:25:00,222.73,223.09,222.72,223.09,3850.0,222.73,223.09,222.72,223.09,3850.0
2019-10-09 13:30:00,223.08,223.13,222.89,222.94,7859.0,223.08,223.13,222.89,222.94,7859.0
2019-10-09 13:35:00,222.88,222.97,222.58,222.76,16816.0,222.88,222.97,222.58,222.76,16816.0
2019-10-09 13:40:00,222.68,222.78,222.41,222.42,24729.0,222.68,222.78,222.41,222.42,24729.0
2019-10-09 13:45:00,222.49,222.86,222.43,222.86,38734.0,222.49,222.86,222.43,222.86,38734.0
2019-10-09 13:50:00,222.83,222.92,222.61,222.8,7815.0,222.83,222.92,222.61,222.8,7815.0
2019-10-09 13:55:00,222.8,222.8,222.64,222.78,4358.0,222.8,222.8,222.64,222.78,4358.0
2019-10-09 14:00:00,222.76,222.88,222.45,222.45,6464.0,222.76,222.88,222.45,222.45,6464.0
2019-10-09 14:05:00,222.47,222.58,222.35,222.49,8293.0,222.47,222.58,222.35,222.49,8293.0
2019-10-09 14:10:00,222.42,222.55,222.28,222.33,6787.0,222.42,222.55,222.28,222.33,6787.0
2019-10-09 14:15:00,222.33,222.37,222.04,222.15,31284.0,222.33,222.37,222.04,222.15,31284.0
2019-10-09 14:20:00,222.15,222.19,221.9,222.17,39738.0,222.15,222.19,221.9,222.17,39738.0
2019-10-09 14:25:00,222.17,222.19,221.91,221.91,15410.0,222.17,222.19,221.91,221.91,15410.0
2019-10-09 14:30:00,221.97,222.32,221.97,222.21,24643.0,221.97,222.32,221.97,222.21,24643.0
2019-10-09 14:35:00,222.23,222.36,222.21,222.29,9695.0,222.23,222.36,222.21,222.29,9695.0
2019-10-09 14:40:00,222.23,222.34,222.1,222.27,9509.0,222.23,222.34,222.1,222.27,9509.0
2019-10-09 14:45:00,222.32,222.33,222.11,222.19,17428.0,222.32,222.33,222.11,222.19,17428.0
2019-10-09 14:50:00,222.19,222.19,221.96,222.1,28807.0,222.19,222.19,221.96,222.1,28807.0
2019-10-09 14:55:00,222.1,222.17,221.92,222.16,44771.0,222.1,222.17,221.92,222.16,44771.0
2019-10-09 15:00:00,222.14,222.44,222.14,222.35,18206.0,222.14,222.44,222.14,222.35,18206.0
2019-10-09 15:05:00,222.35,222.61,222.14,222.52,26750.0,222.35,222.61,222.14,222.52,26750.0
2019-10-09 15:10:00,222.54,222.8,222.44,222.78,8081.0,222.54,222.8,222.44,222.78,8081.0
2019-10-09 15:15:00,222.81,223.02,222.79,222.93,10674.0,222.81,223.02,222.79,222.93,10674.0
2019-10-09 15:20:00,222.93,223.36,222.92,223.32,21372.0,222.93,223.36,222.92,223.32,21372.0
2019-10-09 15:25:00,223.37,223.44,223.28,223.42,8447.0,223.37,223.44,223.28,223.42,8447.0
2019-10-09 15:30:00,223.41,223.48,223.2,223.25,11773.0,223.41,223.48,223.2,223.25,11773.0
2019-10-09 15:35:00,223.25,223.25,223.0,223.06,25680.0,223.25,223.25,223.0,223.06,25680.0
2019-10-09 15:40:00,223.06,223.23,222.4,222.6,16117.0,223.06,223.23,222.4,222.6,16117.0
2019-10-09 15:45:00,222.6,222.73,222.4,222.54,12254.0,222.6,222.73,222.4,222.54,12254.0
2019-10-09 15:50:00,222.56,222.67,222.45,222.56,14113.0,222.56,222.67,222.45,222.56,14113.0
2019-10-09 15:55:00,222.62,222.62,221.97,222.11,43120.0,222.62,222.62,221.97,222.11,43120.0
2019-10-10 09:30:00,222.27,223.1,221.96,222.72,20950.0,222.27,223.1,221.96,222.72,20950.0
2019-10-10 09:35:00,222.66,223.74,222.54,223.34,10483.0,222.66,223.74,222.54,223.34,10483.0
2019-10-10 09:40:00,223.4,223.45,222.88,223.08,11880.0,223.4,223.45,222.88,223.08,11880.0
2019-10-10 09:45:00,223.04,223.57,223.04,223.54,10288.0,223.04,223.57,223.04,223.54,10288.0
2019-10-10 09:50:00,223.53,223.62,222.77,223.23,9331.0,223.53,223.62,222.77,223.23,9331.0
2019-10-10 09:55:00,223.33,223.46,222.84,223.35,15501.0,223.33,223.46,222.84,223.35,15501.0
2019-10-10 10:00:00,223.37,223.8,223.13,223.7,11640.0,223.37,223.8,223.13,223.7,11640.0
2019-10-10 10:05:00,223.8,223.95,223.15,223.27,20510.0,223.8,223.95,223.15,223.27,20510.0
2019-10-10 10:10:00,223.37,223.67,223.14,223.6,6603.0,223.37,223.67,223.14,223.6,6603.0
2019-10-10 10:15:00,223.67,224.12,223.66,223.99,49332.0,223.67,224.12,223.66,223.99,49332.0
2019-10-10 10:20:00,224.07,224.07,223.47,223.51,9369.0,224.07,224.07,223.47,223.51,9369.0
2019-10-10 10:25:00,223.4,223.74,223.4,223.6,5921.0,223.4,223.74,223.4,223.6,5921.0
2019-10-10 10:30:00,223.7,223.7,223.15,223.29,10233.0,223.7,223.7,223.15,223.29,10233.0
2019-10-10 10:35:00,223.38,223.58,223.2,223.46,7916.0,223.38,223.58,223.2,223.46,7916.0
2019-10-10 10:40:00,223.35,223.5,222.96,223.33,16553.0,223.35,223.5,222.96,223.33,16553.0
2019-10-10 10:45:00,223.44,223.58,223.1,223.15,14962.0,223.44,223.58,223.1,223.15,14962.0
2019-10-10 10:50:00,223.13,223.93,223.1,223.85,17510.0,223.13,223.93,223.1,223.85,17510.0
2019-10-10 10:55:00,223.91,224.12,223.57,223.97,39498.0,223.91,224.12,223.57,223.97,39498.0
2019-10-10 11:00:00,224.09,224.21,223.87,223.88,11531.0,224.09,224.21,223.87,223.88,11531.0
2019-10-10 11:05:00,223.95,224.11,223.8,224.03,17449.0,223.95,224.11,223.8,224.03,17449.0
2019-10-10 11:10:00,223.94,224.21,223.53,223.76,22144.0,223.94,224.21,223.53,223.76,22144.0
2019-10-10 11:15:00,223.75,223.83,223.31,223.66,7538.0,223.75,223.83,223.31,223.66,7538.0
2019-10-10 11:20:00,223.64,223.64,223.31,223.59,5411.0,223.64,223.64,223.31,223.59,5411.0
2019-10-10 11:25:00,223.46,223.79,223.45,223.79,5896.0,223.46,223.79,223.45,223.79,5896.0
2019-10-10 11:30:00,223.78,223.83,223.46,223.58,16690.0,223.78,223.83,223.46,223.58,16690.0
2019-10-10 11:35:00,223.6,223.79,223.49,223.53,6463.0,223.6,223.79,223.49,223.53,6463.0
2019-10-10 11:40:00,223.54,223.7,223.48,223.69,5578.0,223.54,223.7,223.48,223.69,5578.0
2019-10-10 11:45:00,223.72,223.75,223.5,223.64,22608.0,223.72,223.75,223.5,223.64,22608.0
2019-10-10 11:50:00,223.65,223.77,223.6,223.6,6887.0,223.65,223.77,223.6,223.6,6887.0
2019-10-10 11:55:00,223.65,223.7,223.56,223.57,3749.0,223.65,223.7,223.56,223.57,3749.0
2019-10-10 12:00:00,223.59,223.75,223.46,223.56,21620.0,223.59,223.75,223.46,223.56,21620.0
2019-10-10 12:05:00,223.42,223.51,223.28,223.28,5383.0,223.42,223.51,223.28,223.28,5383.0
2019-10-10 12:10:00,223.24,223.42,223.13,223.28,4868.0,223.24,223.42,223.13,223.28,4868.0
2019-10-10 12:15:00,223.27,223.37,223.11,223.14,10481.0,223.27,223.37,223.11,223.14,10481.0
2019-10-10 12:20:00,223.05,223.08,222.75,222.96,6729.0,223.05,223.08,222.75,222.96,6729.0
2019-10-10 12:25:00,222.96,223.01,222.84,222.84,3273.0,222.96,223.01,222.84,222.84,3273.0
2019-10-10 12:30:00,222.82,222.96,222.71,222.79,11136.0,222.82,222.96,222.71,222.79,11136.0
2019-10-10 12:35:00,222.82,222.89,222.79,222.85,2950.0,222.82,222.89,222.79,222.85,2950.0
2019-10-10 12:40:00,222.78,222.88,222.78,222.82,900.0,222.78,222.88,222.78,222.82,900.0
2019-10-10 12:45:00,222.78,222.86,222.65,222.75,4922.0,222.78,222.86,222.65,222.75,4922.0
2019-10-10 12:50:00,222.69,222.71,222.58,222.71,2694.0,222.69,222.71,222.58,222.71,2694.0
2019-10-10 12:55:00,222.65,222.9,222.58,222.9,3798.0,222.65,222.9,222.58,222.9,3798.0
2019-10-10 13:00:00,222.92,223.16,222.84,222.95,7756.0,222.92,223.16,222.84,222.95,7756.0
2019-10-10 13:05:00,222.95,223.08,222.55,222.67,7646.0,222.95,223.08,222.55,222.67,7646.0
2019-10-10 13:10:00,222.63,222.94,222.62,222.85,4091.0,222.63,222.94,222.62,222.85,4091.0
2019-10-10 13:15:00,222.95,223.18,222.89,223.18,2678.0,222.95,223.18,222.89,223.18,2678.0
2019-10-10 13:20:00,223.23,223.38,223.23,223.34,4830.0,223.23,223.38,223.23,223.34,4830.0
2019-10-10 13:25:00,223.34,223.39,223.25,223.25,6063.0,223.34,223.39,223.25,223.25,6063.0
2019-10-10 13:30:00,223.11,223.19,222.88,223.0,5300.0,223.11,223.19,222.88,223.0,5300.0
2019-10-10 13:35:00,223.07,223.16,223.07,223.16,2000.0,223.07,223.16,223.07,223.16,2000.0
2019-10-10 13:40:00,223.16,223.24,223.08,223.24,6506.0,223.16,223.24,223.08,223.24,6506.0
2019-10-10 13:45:00,223.26,223.52,223.23,223.52,2458.0,223.26,223.52,223.23,223.52,2458.0
2019-10-10 13:50:00,223.56,223.64,223.54,223.58,4658.0,223.56,223.64,223.54,223.58,4658.0
2019-10-10 13:55:00,223.56,223.67,223.37,223.4,11751.0,223.56,223.67,223.37,223.4,11751.0
2019-10-10 14:00:00,223.38,223.68,223.22,223.68,7193.0,223.38,223.68,223.22,223.68,7193.0
2019-10-10 14:05:00,223.67,223.71,222.84,223.04,10216.0,223.67,223.71,222.84,223.04,10216.0
2019-10-10 14:10:00,223.02,223.44,223.02,223.44,2025.0,223.02,223.44,223.02,223.44,2025.0
2019-10-10 14:15:00,223.5,223.71,223.38,223.38,8052.0,223.5,223.71,223.38,223.38,8052.0
2019-10-10 14:20:00,223.4,223.58,223.34,223.46,11415.0,223.4,223.58,223.34,223.46,11415.0
2019-10-10 14:25:00,223.45,223.45,223.24,223.24,4640.0,223.45,223.45,223.24,223.24,4640.0
2019-10-10 14:30:00,223.21,223.53,223.15,223.48,4999.0,223.21,223.53,223.15,223.48,4999.0
2019-10-10 14:35:00,223.47,223.51,223.14,223.21,15587.0,223.47,223.51,223.14,223.21,15587.0
2019-10-10 14:40:00,223.16,223.2,222.92,222.98,15138.0,223.16,223.2,222.92,222.98,15138.0
2019-10-10 14:45:00,222.95,223.21,222.9,223.21,3032.0,222.95,223.21,222.9,223.21,3032.0
2019-10-10 14:50:00,223.17,223.3,222.9,223.2,12976.0,223.17,223.3,222.9,223.2,12976.0
2019-10-10 14:55:00,223.22,223.48,223.18,223.39,25970.0,223.22,223.48,223.18,223.39,25970.0
2019-10-10 15:00:00,223.34,223.39,223.1,223.3,15083.0,223.34,223.39,223.1,223.3,15083.0
2019-10-10 15:05:00,223.31,223.35,222.95,223.22,20358.0,223.31,223.35,222.95,223.22,20358.0
2019-10-10 15:10:00,223.18,223.34,223.02,223.3,15228.0,223.18,223.34,223.02,223.3,15228.0
2019-10-10 15:15:00,223.3,223.35,222.98,223.19,17467.0,223.3,223.35,222.98,223.19,17467.0
2019-10-10 15:20:00,223.26,223.39,223.02,223.31,27133.0,223.26,223.39,223.02,223.31,27133.0
2019-10-10 15:25:00,223.33,223.43,223.08,223.43,35372.0,223.33,223.43,223.08,223.43,35372.0
2019-10-10 15:30:00,223.47,223.49,223.1,223.14,25326.0,223.47,223.49,223.1,223.14,25326.0
2019-10-10 15:35:00,223.12,223.23,222.92,223.19,17378.0,223.12,223.23,222.92,223.19,17378.0
2019-10-10 15:40:00,223.12,223.26,223.0,223.2,22482.0,223.12,223.26,223.0,223.2,22482.0
2019-10-10 15:45:00,223.18,223.3,222.92,223.04,37840.0,223.18,223.3,222.92,223.04,37840.0
2019-10-10 15:50:00,223.05,223.3,222.97,223.24,20632.0,223.05,223.3,222.97,223.24,20632.0
2019-10-10 15:55:00,223.18,223.35,222.95,223.0,68113.0,223.18,223.35,222.95,223.0,68113.0
2019-10-11 09:30:00,225.44,227.18,225.44,227.13,45226.0,225.44,227.18,225.44,227.13,45226.0
2019-10-11 09:35:00,226.87,227.49,226.65,227.14,31641.0,226.87,227.49,226.65,227.14,31641.0
2019-10-11 09:40:00,227.16,227.5,226.8,226.88,49974.0,227.16,227.5,226.8,226.88,49974.0
2019-10-11 09:45:00,227.03,227.28,226.22,227.21,26209.0,227.03,227.28,226.22,227.21,26209.0
2019-10-11 09:50:00,227.06,227.16,225.52,225.89,27839.0,227.06,227.16,225.52,225.89,27839.0
2019-10-11 09:55:00,225.79,225.98,225.3,225.65,31435.0,225.79,225.98,225.3,225.65,31435.0
2019-10-11 10:00:00,225.8,226.44,225.55,225.99,41416.0,225.8,226.44,225.55,225.99,41416.0
2019-10-11 10:05:00,226.11,226.4,225.86,226.22,34803.0,226.11,226.4,225.86,226.22,34803.0
2019-10-11 10:10:00,226.18,226.25,225.84,225.99,26183.0,226.18,226.25,225.84,225.99,26183.0
2019-10-11 10:15:00,225.99,226.01,225.38,225.76,27046.0,225.99,226.01,225.38,225.76,27046.0
2019-10-11 10:20:00,225.76,225.86,225.1,225.32,17524.0,225.76,225.86,225.1,225.32,17524.0
2019-10-11 10:25:00,225.53,225.54,225.02,225.23,44609.0,225.53,225.54,225.02,225.23,44609.0
2019-10-11 10:30:00,225.24,225.57,225.02,225.37,32012.0,225.24,225.57,225.02,225.37,32012.0
2019-10-11 10:35:00,225.3,225.6,225.29,225.5,26689.0,225.3,225.6,225.29,225.5,26689.0
2019-10-11 10:40:00,225.42,225.56,225.3,225.34,10365.0,225.42,225.56,225.3,225.34,10365.0
2019-10-11 10:45:00,225.42,226.16,225.35,225.86,13638.0,225.42,226.16,225.35,225.86,13638.0
2019-10-11 10:50:00,225.81,226.0,225.5,225.64,42734.0,225.81,226.0,225.5,225.64,42734.0
2019-10-11 10:55:00,225.64,225.78,225.5,225.75,16831.0,225.64,225.78,225.5,225.75,16831.0
2019-10-11 11:00:00,225.75,225.81,225.35,225.57,15630.0,225.75,225.81,225.35,225.57,15630.0
2019-10-11 11:05:00,225.6,225.71,225.32,225.33,10351.0,225.6,225.71,225.32,225.33,10351.0
2019-10-11 11:10:00,225.34,225.48,225.05,225.1,15992.0,225.34,225.48,225.05,225.1,15992.0
2019-10-11 11:15:00,225.1,225.19,224.68,224.82,28882.0,225.1,225.19,224.68,224.82,28882.0
2019-10-11 11:20:00,224.74,224.96,220.51,224.36,38564.0,224.74,224.96,220.51,224.36,38564.0
2019-10-11 11:25:00,224.42,224.77,224.36,224.77,13064.0,224.42,224.77,224.36,224.77,13064.0
2019-10-11 11:30:00,224.82,224.82,224.4,224.43,22331.0,224.82,224.82,224.4,224.43,22331.0
2019-10-11 11:35:00,224.45,224.93,224.41,224.93,9152.0,224.45,224.93,224.41,224.93,9152.0
2019-10-11 11:40:00,224.93,225.19,224.33,224.41,19965.0,224.93,225.19,224.33,224.41,19965.0
2019-10-11 11:45:00,224.43,224.83,223.49,223.66,25820.0,224.43,224.83,223.49,223.66,25820.0
2019-10-11 11:50:00,223.59,223.74,223.34,223.58,14423.0,223.59,223.74,223.34,223.58,14423.0
2019-10-11 11:55:00,223.62,223.72,223.01,223.31,20465.0,223.62,223.72,223.01,223.31,20465.0
2019-10-11 12:00:00,223.31,223.54,223.15,223.53,7936.0,223.31,223.54,223.15,223.53,7936.0
2019-10-11 12:05:00,223.41,223.85,223.4,223.69,12441.0,223.41,223.85,223.4,223.69,12441.0
2019-10-11 12:10:00,223.71,223.8,222.82,223.1,28382.0,223.71,223.8,222.82,223.1,28382.0
2019-10-11 12:15:00,223.1,223.1,222.58,222.76,14388.0,223.1,223.1,222.58,222.76,14388.0
2019-10-11 12:20:00,222.85,223.05,222.71,223.05,3771.0,222.85,223.05,222.71,223.05,3771.0
2019-10-11 12:25:00,223.05,223.45,222.94,223.45,5064.0,223.05,223.45,222.94,223.45,5064.0
2019-10-11 12:30:00,223.37,223.45,222.35,222.83,11024.0,223.37,223.45,222.35,222.83,11024.0
2019-10-11 12:35:00,222.8,223.28,222.8,223.21,5437.0,222.8,223.28,222.8,223.21,5437.0
2019-10-11 12:40:00,223.2,223.49,223.03,223.48,3500.0,223.2,223.49,223.03,223.48,3500.0
2019-10-11 12:45:00,223.48,223.99,223.48,223.91,4401.0,223.48,223.99,223.48,223.91,4401.0
2019-10-11 12:50:00,223.98,224.81,223.87,224.7,15291.0,223.98,224.81,223.87,224.7,15291.0
2019-10-11 12:55:00,224.72,224.84,224.58,224.65,9088.0,224.72,224.84,224.58,224.65,9088.0
2019-10-11 13:00:00,224.73,224.73,224.36,224.48,3400.0,224.73,224.73,224.36,224.48,3400.0
2019-10-11 13:05:00,224.4,224.48,224.2,224.4,4296.0,224.4,224.48,224.2,224.4,4296.0
2019-10-11 13:10:00,224.4,224.48,223.69,224.04,6159.0,224.4,224.48,223.69,224.04,6159.0
2019-10-11 13:15:00,223.92,224.16,223.63,223.77,5853.0,223.92,224.16,223.63,223.77,5853.0
2019-10-11 13:20:00,223.77,223.8,223.51,223.65,5860.0,223.77,223.8,223.51,223.65,5860.0
2019-10-11 13:25:00,223.62,224.42,223.61,224.19,7177.0,223.62,224.42,223.61,224.19,7177.0
2019-10-11 13:30:00,224.02,224.75,224.01,224.5,6402.0,224.02,224.75,224.01,224.5,6402.0
2019-10-11 13:35:00,224.62,224.69,224.52,224.52,3996.0,224.62,224.69,224.52,224.52,3996.0
2019-10-11 13:40:00,224.51,224.94,224.5,224.86,8295.0,224.51,224.94,224.5,224.86,8295.0
2019-10-11 13:45:00,224.87,224.97,224.52,224.71,14552.0,224.87,224.97,224.52,224.71,14552.0
2019-10-11 13:50:00,224.71,224.88,224.43,224.58,16245.0,224.71,224.88,224.43,224.58,16245.0
2019-10-11 13:55:00,224.56,224.84,224.39,224.75,13798.0,224.56,224.84,224.39,224.75,13798.0
2019-10-11 14:00:00,224.79,224.81,224.56,224.58,6893.0,224.79,224.81,224.56,224.58,6893.0
2019-10-11 14:05:00,224.54,224.63,224.45,224.45,6269.0,224.54,224.63,224.45,224.45,6269.0
2019-10-11 14:10:00,224.42,224.44,224.26,224.3,6215.0,224.42,224.44,224.26,224.3,6215.0
2019-10-11 14:15:00,224.36,224.42,224.26,224.31,16470.0,224.36,224.42,224.26,224.31,16470.0
2019-10-11 14:20:00,224.34,224.35,223.86,223.9,99557.0,224.34,224.35,223.86,223.9,99557.0
2019-10-11 14:25:00,223.87,224.38,223.82,224.12,88129.0,223.87,224.38,223.82,224.12,88129.0
2019-10-11 14:30:00,224.03,224.35,223.99,224.25,41129.0,224.03,224.35,223.99,224.25,41129.0
2019-10-11 14:35:00,224.22,224.26,223.91,224.01,28728.0,224.22,224.26,223.91,224.01,28728.0
2019-10-11 14:40:00,224.0,224.11,223.95,224.0,16228.0,224.0,224.11,223.95,224.0,16228.0
2019-10-11 14:45:00,224.02,224.26,223.8,223.87,18898.0,224.02,224.26,223.8,223.87,18898.0
2019-10-11 14:50:00,223.9,224.5,223.88,224.34,32105.0,223.9,224.5,223.88,224.34,32105.0
2019-10-11 14:55:00,224.38,224.47,224.05,224.06,31737.0,224.38,224.47,224.05,224.06,31737.0
2019-10-11 15:00:00,224.08,224.37,224.0,224.08,41427.0,224.08,224.37,224.0,224.08,41427.0
2019-10-11 15:05:00,224.09,224.15,223.81,224.09,20595.0,224.09,224.15,223.81,224.09,20595.0
2019-10-11 15:10:00,224.04,224.21,223.97,224.1,15120.0,224.04,224.21,223.97,224.1,15120.0
2019-10-11 15:15:00,224.1,224.18,223.94,223.95,16798.0,224.1,224.18,223.94,223.95,16798.0
2019-10-11 15:20:00,223.99,224.0,223.83,223.9,19496.0,223.99,224.0,223.83,223.9,19496.0
2019-10-11 15:25:00,223.84,223.92,223.78,223.81,15094.0,223.84,223.92,223.78,223.81,15094.0
2019-10-11 15:30:00,223.79,223.81,223.56,223.71,21516.0,223.79,223.81,223.56,223.71,21516.0
2019-10-11 15:35:00,223.7,224.28,223.7,224.28,19435.0,223.7,224.28,223.7,224.28,19435.0
2019-10-11 15:40:00,224.38,224.38,223.36,223.38,25405.0,224.38,224.38,223.36,223.38,25405.0
2019-10-11 15:45:00,223.32,223.68,222.98,223.52,21299.0,223.32,223.68,222.98,223.52,21299.0
2019-10-11 15:50:00,223.45,223.62,223.19,223.23,30889.0,223.45,223.62,223.19,223.23,30889.0
2019-10-11 15:55:00,223.27,223.56,223.04,223.05,73516.0,223.27,223.56,223.04,223.05,73516.0
2019-10-14 09:30:00,222.5,223.73,222.22,223.34,49144.0,222.5,223.73,222.22,223.34,49144.0
2019-10-14 09:35:00,223.37,223.46,222.32,222.51,12711.0,223.37,223.46,222.32,222.51,12711.0
2019-10-14 09:40:00,222.5,222.69,222.29,222.55,19436.0,222.5,222.69,222.29,222.55,19436.0
2019-10-14 09:45:00,222.59,222.67,222.32,222.42,35980.0,222.59,222.67,222.32,222.42,35980.0
2019-10-14 09:50:00,222.41,222.54,221.84,222.05,26013.0,222.41,222.54,221.84,222.05,26013.0
2019-10-14 09:55:00,222.04,222.6,221.98,222.37,32496.0,222.04,222.6,221.98,222.37,32496.0
2019-10-14 10:00:00,222.38,222.62,222.0,222.25,42090.0,222.38,222.62,222.0,222.25,42090.0
2019-10-14 10:05:00,222.3,223.08,222.22,223.08,30283.0,222.3,223.08,222.22,223.08,30283.0
2019-10-14 10:10:00,223.17,223.17,222.44,222.78,29452.0,223.17,223.17,222.44,222.78,29452.0
2019-10-14 10:15:00,222.74,222.75,222.35,222.35,32021.0,222.74,222.75,222.35,222.35,32021.0
2019-10-14 10:20:00,222.47,222.54,222.19,222.23,23975.0,222.47,222.54,222.19,222.23,23975.0
2019-10-14 10:25:00,222.23,222.31,222.05,222.05,10963.0,222.23,222.31,222.05,222.05,10963.0
2019-10-14 10:30:00,222.13,222.44,222.1,222.35,22038.0,222.13,222.44,222.1,222.35,22038.0
2019-10-14 10:35:00,222.4,224.0,222.36,223.99,40482.0,222.4,224.0,222.36,223.99,40482.0
2019-10-14 10:40:00,223.91,224.15,223.61,223.72,17841.0,223.91,224.15,223.61,223.72,17841.0
2019-10-14 10:45:00,223.78,223.78,223.34,223.34,21424.0,223.78,223.78,223.34,223.34,21424.0
2019-10-14 10:50:00,223.47,223.75,223.36,223.72,23316.0,223.47,223.75,223.36,223.72,23316.0
2019-10-14 10:55:00,223.66,224.45,223.65,224.45,20752.0,223.66,224.45,223.65,224.45,20752.0
2019-10-14 11:00:00,224.54,224.69,224.02,224.15,39794.0,224.54,224.69,224.02,224.15,39794.0
2019-10-14 11:05:00,224.17,224.17,223.76,223.91,50287.0,224.17,224.17,223.76,223.91,50287.0
2019-10-14 11:10:00,223.9,224.73,223.9,224.71,35600.0,223.9,224.73,223.9,224.71,35600.0
2019-10-14 11:15:00,224.69,225.71,224.65,225.71,16546.0,224.69,225.71,224.65,225.71,16546.0
2019-10-14 11:20:00,225.87,226.17,225.75,226.02,12352.0,225.87,226.17,225.75,226.02,12352.0
2019-10-14 11:25:00,225.93,226.04,225.58,225.85,10801.0,225.93,226.04,225.58,225.85,10801.0
2019-10-14 11:30:00,225.94,226.1,225.79,226.1,20555.0,225.94,226.1,225.79,226.1,20555.0
2019-10-14 11:35:00,226.12,226.2,225.91,226.16,17614.0,226.12,226.2,225.91,226.16,17614.0
2019-10-14 11:40:00,226.07,226.11,225.89,225.94,17548.0,226.07,226.11,225.89,225.94,17548.0
2019-10-14 11:45:00,225.91,226.01,225.82,225.88,8763.0,225.91,226.01,225.82,225.88,8763.0
2019-10-14 11:50:00,225.83,225.94,225.62,225.85,19110.0,225.83,225.94,225.62,225.85,19110.0
2019-10-14 11:55:00,225.88,226.08,225.84,226.08,17544.0,225.88,226.08,225.84,226.08,17544.0
2019-10-14 12:00:00,226.18,226.38,226.15,226.24,9170.0,226.18,226.38,226.15,226.24,9170.0
2019-10-14 12:05:00,226.22,226.3,226.02,226.14,17845.0,226.22,226.3,226.02,226.14,17845.0
2019-10-14 12:10:00,226.06,226.24,225.9,226.24,41940.0,226.06,226.24,225.9,226.24,41940.0
2019-10-14 12:15:00,226.22,226.26,226.08,226.11,24032.0,226.22,226.26,226.08,226.11,24032.0
2019-10-14 12:20:00,226.09,226.11,225.88,225.89,13748.0,226.09,226.11,225.88,225.89,13748.0
2019-10-14 12:25:00,225.89,225.97,225.48,225.51,20166.0,225.89,225.97,225.48,225.51,20166.0
2019-10-14 12:30:00,225.49,225.83,225.2,225.36,45194.0,225.49,225.83,225.2,225.36,45194.0
2019-10-14 12:35:00,225.35,225.48,225.17,225.48,23135.0,225.35,225.48,225.17,225.48,23135.0
2019-10-14 12:40:00,225.6,226.13,225.28,226.08,20452.0,225.6,226.13,225.28,226.08,20452.0
2019-10-14 12:45:00,226.05,226.14,225.91,226.06,26920.0,226.05,226.14,225.91,226.06,26920.0
2019-10-14 12:50:00,226.06,226.13,225.96,225.99,31586.0,226.06,226.13,225.96,225.99,31586.0
2019-10-14 12:55:00,225.98,226.01,225.87,225.91,11288.0,225.98,226.01,225.87,225.91,11288.0
2019-10-14 13:00:00,225.89,226.02,225.75,225.89,14072.0,225.89,226.02,225.75,225.89,14072.0
2019-10-14 13:05:00,225.89,225.92,225.74,225.81,2730.0,225.89,225.92,225.74,225.81,2730.0
2019-10-14 13:10:00,225.85,225.85,225.5,225.5,4375.0,225.85,225.85,225.5,225.5,4375.0
2019-10-14 13:15:00,225.55,225.55,225.4,225.46,2613.0,225.55,225.55,225.4,225.46,2613.0
2019-10-14 13:20:00,225.48,225.55,225.45,225.5,4640.0,225.48,225.55,225.45,225.5,4640.0
2019-10-14 13:25:00,225.52,225.66,225.43,225.66,14683.0,225.52,225.66,225.43,225.66,14683.0
2019-10-14 13:30:00,225.6,225.77,225.58,225.74,4987.0,225.6,225.77,225.58,225.74,4987.0
2019-10-14 13:35:00,225.81,225.85,225.74,225.75,1600.0,225.81,225.85,225.74,225.75,1600.0
2019-10-14 13:40:00,225.77,225.9,225.68,225.89,9313.0,225.77,225.9,225.68,225.89,9313.0
2019-10-14 13:45:00,225.9,225.96,225.87,225.93,8358.0,225.9,225.96,225.87,225.93,8358.0
2019-10-14 13:50:00,225.92,226.0,225.68,225.9,34889.0,225.92,226.0,225.68,225.9,34889.0
2019-10-14 13:55:00,225.9,225.9,225.7,225.78,14309.0,225.9,225.9,225.7,225.78,14309.0
2019-10-14 14:00:00,225.84,226.04,225.68,225.71,14337.0,225.84,226.04,225.68,225.71,14337.0
2019-10-14 14:05:00,225.73,225.84,225.67,225.71,17346.0,225.73,225.84,225.67,225.71,17346.0
2019-10-14 14:10:00,225.72,225.91,225.72,225.9,6040.0,225.72,225.91,225.72,225.9,6040.0
2019-10-14 14:15:00,225.9,225.91,225.77,225.79,8290.0,225.9,225.91,225.77,225.79,8290.0
2019-10-14 14:20:00,225.84,225.88,225.77,225.86,4663.0,225.84,225.88,225.77,225.86,4663.0
2019-10-14 14:25:00,225.86,225.91,225.76,225.81,10815.0,225.86,225.91,225.76,225.81,10815.0
2019-10-14 14:30:00,225.82,226.02,225.77,226.02,7592.0,225.82,226.02,225.77,226.02,7592.0
2019-10-14 14:35:00,225.96,226.07,225.77,225.8,11555.0,225.96,226.07,225.77,225.8,11555.0
2019-10-14 14:40:00,225.81,225.93,225.8,225.88,5385.0,225.81,225.93,225.8,225.88,5385.0
2019-10-14 14:45:00,225.84,225.84,225.48,225.49,19125.0,225.84,225.84,225.48,225.49,19125.0
2019-10-14 14:50:00,225.57,225.63,225.48,225.55,3144.0,225.57,225.63,225.48,225.55,3144.0
2019-10-14 14:55:00,225.51,225.59,225.47,225.47,12403.0,225.51,225.59,225.47,225.47,12403.0
2019-10-14 15:00:00,225.45,225.54,225.37,225.47,50840.0,225.45,225.54,225.37,225.47,50840.0
2019-10-14 15:05:00,225.46,225.54,225.46,225.48,5300.0,225.46,225.54,225.46,225.48,5300.0
2019-10-14 15:10:00,225.5,225.8,225.49,225.8,6555.0,225.5,225.8,225.49,225.8,6555.0
2019-10-14 15:15:00,225.79,226.01,225.74,225.97,7087.0,225.79,226.01,225.74,225.97,7087.0
2019-10-14 15:20:00,225.97,226.17,225.95,226.12,14427.0,225.97,226.17,225.95,226.12,14427.0
2019-10-14 15:25:00,226.12,226.15,225.8,225.85,12993.0,226.12,226.15,225.8,225.85,12993.0
2019-10-14 15:30:00,225.84,225.87,225.46,225.61,14435.0,225.84,225.87,225.46,225.61,14435.0
2019-10-14 15:35:00,225.64,225.64,225.51,225.54,10855.0,225.64,225.64,225.51,225.54,10855.0
2019-10-14 15:40:00,225.52,225.6,225.4,225.6,9648.0,225.52,225.6,225.4,225.6,9648.0
2019-10-14 15:45:00,225.6,225.8,225.49,225.8,19771.0,225.6,225.8,225.49,225.8,19771.0
2019-10-14 15:50:00,225.79,225.92,225.57,225.92,27987.0,225.79,225.92,225.57,225.92,27987.0
2019-10-14 15:55:00,225.85,226.0,225.66,225.74,63922.0,225.85,226.0,225.66,225.74,63922.0
2019-10-15 09:30:00,225.41,226.68,225.41,226.13,42566.0,225.41,226.68,225.41,226.13,42566.0
2019-10-15 09:35:00,226.09,227.39,226.08,227.03,25323.0,226.09,227.39,226.08,227.03,25323.0
2019-10-15 09:40:00,227.19,227.58,226.93,227.45,33211.0,227.19,227.58,226.93,227.45,33211.0
2019-10-15 09:45:00,227.46,228.29,227.46,227.71,27700.0,227.46,228.29,227.46,227.71,27700.0
2019-10-15 09:50:00,227.7,227.73,226.75,227.1,6954.0,227.7,227.73,226.75,227.1,6954.0
2019-10-15 09:55:00,227.34,227.72,227.27,227.52,6929.0,227.34,227.72,227.27,227.52,6929.0
2019-10-15 10:00:00,227.59,227.61,227.07,227.22,17977.0,227.59,227.61,227.07,227.22,17977.0
2019-10-15 10:05:00,227.08,227.27,226.96,227.18,6318.0,227.08,227.27,226.96,227.18,6318.0
2019-10-15 10:10:00,227.19,227.22,226.92,226.92,21740.0,227.19,227.22,226.92,226.92,21740.0
2019-10-15 10:15:00,226.93,227.08,226.79,227.0,5707.0,226.93,227.08,226.79,227.0,5707.0
2019-10-15 10:20:00,227.06,227.21,226.71,226.77,19689.0,227.06,227.21,226.71,226.77,19689.0
2019-10-15 10:25:00,226.77,227.25,226.57,226.93,62322.0,226.77,227.25,226.57,226.93,62322.0
2019-10-15 10:30:00,226.91,227.55,226.85,227.5,39930.0,226.91,227.55,226.85,227.5,39930.0
2019-10-15 10:35:00,227.54,227.75,227.44,227.45,15559.0,227.54,227.75,227.44,227.45,15559.0
2019-10-15 10:40:00,227.52,227.8,227.34,227.37,13605.0,227.52,227.8,227.34,227.37,13605.0
2019-10-15 10:45:00,227.37,227.59,227.37,227.59,7613.0,227.37,227.59,227.37,227.59,7613.0
2019-10-15 10:50:00,227.69,228.33,227.69,228.26,10488.0,227.69,228.33,227.69,228.26,10488.0
2019-10-15 10:55:00,228.22,228.25,227.96,227.98,14090.0,228.22,228.25,227.96,227.98,14090.0
2019-10-15 11:00:00,228.03,228.16,227.86,227.95,19700.0,228.03,228.16,227.86,227.95,19700.0
2019-10-15 11:05:00,227.95,228.04,227.42,227.58,22525.0,227.95,228.04,227.42,227.58,22525.0
2019-10-15 11:10:00,227.54,227.57,227.19,227.23,11014.0,227.54,227.57,227.19,227.23,11014.0
2019-10-15 11:15:00,227.23,227.35,226.85,226.87,25792.0,227.23,227.35,226.85,226.87,25792.0
2019-10-15 11:20:00,226.88,227.13,226.69,226.99,17954.0,226.88,227.13,226.69,226.99,17954.0
2019-10-15 11:25:00,226.94,227.03,226.69,226.8,19648.0,226.94,227.03,226.69,226.8,19648.0
2019-10-15 11:30:00,226.84,226.85,226.27,226.34,21389.0,226.84,226.85,226.27,226.34,21389.0
2019-10-15 11:35:00,226.39,226.73,226.33,226.4,14294.0,226.39,226.73,226.33,226.4,14294.0
2019-10-15 11:40:00,226.52,226.75,226.52,226.63,8038.0,226.52,226.75,226.52,226.63,8038.0
2019-10-15 11:45:00,226.63,226.65,226.17,226.34,9866.0,226.63,226.65,226.17,226.34,9866.0
2019-10-15 11:50:00,226.34,226.97,226.27,226.97,5600.0,226.34,226.97,226.27,226.97,5600.0
2019-10-15 11:55:00,226.95,227.14,226.92,227.03,7349.0,226.95,227.14,226.92,227.03,7349.0
2019-10-15 12:00:00,227.14,227.22,226.69,226.7,4945.0,227.14,227.22,226.69,226.7,4945.0
2019-10-15 12:05:00,226.58,226.58,226.35,226.47,8502.0,226.58,226.58,226.35,226.47,8502.0
2019-10-15 12:10:00,226.47,226.51,226.2,226.27,11743.0,226.47,226.51,226.2,226.27,11743.0
2019-10-15 12:15:00,226.27,226.45,225.66,225.86,23497.0,226.27,226.45,225.66,225.86,23497.0
2019-10-15 12:20:00,225.9,226.05,225.61,225.66,18792.0,225.9,226.05,225.61,225.66,18792.0
2019-10-15 12:25:00,225.66,225.72,225.16,225.63,18157.0,225.66,225.72,225.16,225.63,18157.0
2019-10-15 12:30:00,225.67,226.13,225.65,226.0,15237.0,225.67,226.13,225.65,226.0,15237.0
2019-10-15 12:35:00,225.97,226.0,225.89,225.91,21381.0,225.97,226.0,225.89,225.91,21381.0
2019-10-15 12:40:00,225.96,226.02,225.94,225.98,14039.0,225.96,226.02,225.94,225.98,14039.0
2019-10-15 12:45:00,226.0,226.0,225.92,225.92,23602.0,226.0,226.0,225.92,225.92,23602.0
2019-10-15 12:50:00,225.89,226.73,225.72,226.73,37163.0,225.89,226.73,225.72,226.73,37163.0
2019-10-15 12:55:00,226.78,226.79,226.25,226.34,12615.0,226.78,226.79,226.25,226.34,12615.0
2019-10-15 13:00:00,226.4,226.44,226.02,226.03,10600.0,226.4,226.44,226.02,226.03,10600.0
2019-10-15 13:05:00,226.12,226.12,225.69,225.79,14700.0,226.12,226.12,225.69,225.79,14700.0
2019-10-15 13:10:00,225.79,226.41,225.79,226.41,4946.0,225.79,226.41,225.79,226.41,4946.0
2019-10-15 13:15:00,226.48,226.58,226.37,226.49,10192.0,226.48,226.58,226.37,226.49,10192.0
2019-10-15 13:20:00,226.52,226.76,226.42,226.5,6055.0,226.52,226.76,226.42,226.5,6055.0
2019-10-15 13:25:00,226.51,226.62,226.51,226.56,2300.0,226.51,226.62,226.51,226.56,2300.0
2019-10-15 13:30:00,226.6,226.7,226.32,226.33,7900.0,226.6,226.7,226.32,226.33,7900.0
2019-10-15 13:35:00,226.31,226.33,225.96,226.0,22471.0,226.31,226.33,225.96,226.0,22471.0
2019-10-15 13:40:00,225.98,226.35,225.63,226.34,27150.0,225.98,226.35,225.63,226.34,27150.0
2019-10-15 13:45:00,226.34,226.48,226.24,226.47,5886.0,226.34,226.48,226.24,226.47,5886.0
2019-10-15 13:50:00,226.41,226.6,226.4,226.45,5265.0,226.41,226.6,226.4,226.45,5265.0
2019-10-15 13:55:00,226.47,226.69,226.45,226.51,5250.0,226.47,226.69,226.45,226.51,5250.0
2019-10-15 14:00:00,226.59,226.66,226.52,226.57,4906.0,226.59,226.66,226.52,226.57,4906.0
2019-10-15 14:05:00,226.56,226.65,226.22,226.22,15010.0,226.56,226.65,226.22,226.22,15010.0
2019-10-15 14:10:00,226.22,226.36,225.95,226.0,23017.0,226.22,226.36,225.95,226.0,23017.0
2019-10-15 14:15:00,226.0,226.53,225.95,226.33,38400.0,226.0,226.53,225.95,226.33,38400.0
2019-10-15 14:20:00,226.31,226.49,226.24,226.32,6529.0,226.31,226.49,226.24,226.32,6529.0
2019-10-15 14:25:00,226.29,226.41,226.21,226.23,4636.0,226.29,226.41,226.21,226.23,4636.0
2019-10-15 14:30:00,226.2,226.26,226.01,226.05,9900.0,226.2,226.26,226.01,226.05,9900.0
2019-10-15 14:35:00,226.01,226.34,225.94,226.29,14039.0,226.01,226.34,225.94,226.29,14039.0
2019-10-15 14:40:00,226.21,226.3,226.13,226.25,4657.0,226.21,226.3,226.13,226.25,4657.0
2019-10-15 14:45:00,226.25,226.25,225.74,225.89,10096.0,226.25,226.25,225.74,225.89,10096.0
2019-10-15 14:50:00,225.98,226.27,225.96,226.02,7491.0,225.98,226.27,225.96,226.02,7491.0
2019-10-15 14:55:00,225.97,226.05,225.7,225.85,8349.0,225.97,226.05,225.7,225.85,8349.0
2019-10-15 15:00:00,225.89,225.89,225.61,225.68,11361.0,225.89,225.89,225.61,225.68,11361.0
2019-10-15 15:05:00,225.68,225.83,225.57,225.79,12646.0,225.68,225.83,225.57,225.79,12646.0
2019-10-15 15:10:00,225.83,225.99,225.78,225.91,9647.0,225.83,225.99,225.78,225.91,9647.0
2019-10-15 15:15:00,225.88,225.92,225.78,225.87,9637.0,225.88,225.92,225.78,225.87,9637.0
2019-10-15 15:20:00,225.86,225.98,225.81,225.85,11071.0,225.86,225.98,225.81,225.85,11071.0
2019-10-15 15:25:00,225.9,226.05,225.86,225.95,10303.0,225.9,226.05,225.86,225.95,10303.0
2019-10-15 15:30:00,225.98,226.04,225.81,225.86,9800.0,225.98,226.04,225.81,225.86,9800.0
2019-10-15 15:35:00,225.86,226.13,225.86,226.13,14710.0,225.86,226.13,225.86,226.13,14710.0
2019-10-15 15:40:00,226.14,226.37,226.14,226.24,14975.0,226.14,226.37,226.14,226.24,14975.0
2019-10-15 15:45:00,226.25,226.56,226.24,226.38,18204.0,226.25,226.56,226.24,226.38,18204.0
2019-10-15 15:50:00,226.43,226.48,226.11,226.14,26302.0,226.43,226.48,226.11,226.14,26302.0
2019-10-15 15:55:00,226.14,226.29,225.87,226.05,63388.0,226.14,226.29,225.87,226.05,63388.0
2019-10-16 09:30:00,226.23,227.2,225.96,226.7,25988.0,226.23,227.2,225.96,226.7,25988.0
2019-10-16 09:35:00,226.93,228.53,226.92,227.72,29534.0,226.93,228.53,226.92,227.72,29534.0
2019-10-16 09:40:00,227.77,228.3,227.05,228.3,16782.0,227.77,228.3,227.05,228.3,16782.0
2019-10-16 09:45:00,228.43,228.88,228.12,228.18,9604.0,228.43,228.88,228.12,228.18,9604.0
2019-10-16 09:50:00,228.26,228.55,227.98,228.55,7901.0,228.26,228.55,227.98,228.55,7901.0
2019-10-16 09:55:00,228.51,228.88,228.25,228.65,23639.0,228.51,228.88,228.25,228.65,23639.0
2019-10-16 10:00:00,228.45,228.9,228.28,228.39,14796.0,228.45,228.9,228.28,228.39,14796.0
2019-10-16 10:05:00,228.3,228.49,228.25,228.43,5214.0,228.3,228.49,228.25,228.43,5214.0
2019-10-16 10:10:00,228.48,228.48,227.86,228.33,6854.0,228.48,228.48,227.86,228.33,6854.0
2019-10-16 10:15:00,228.31,228.44,227.97,228.11,8001.0,228.31,228.44,227.97,228.11,8001.0
2019-10-16 10:20:00,228.12,228.19,227.44,227.5,13208.0,228.12,228.19,227.44,227.5,13208.0
2019-10-16 10:25:00,227.53,227.81,227.41,227.61,4240.0,227.53,227.81,227.41,227.61,4240.0
2019-10-16 10:30:00,227.8,228.39,227.8,228.38,14766.0,227.8,228.39,227.8,228.38,14766.0
2019-10-16 10:35:00,228.39,228.7,228.24,228.68,5179.0,228.39,228.7,228.24,228.68,5179.0
2019-10-16 10:40:00,228.66,228.66,228.17,228.25,7374.0,228.66,228.66,228.17,228.25,7374.0
2019-10-16 10:45:00,228.4,228.5,228.12,228.12,5950.0,228.4,228.5,228.12,228.12,5950.0
2019-10-16 10:50:00,228.27,228.39,228.12,228.29,5114.0,228.27,228.39,228.12,228.29,5114.0
2019-10-16 10:55:00,228.25,228.38,228.1,228.25,3999.0,228.25,228.38,228.1,228.25,3999.0
2019-10-16 11:00:00,228.31,228.38,228.12,228.32,5608.0,228.31,228.38,228.12,228.32,5608.0
2019-10-16 11:05:00,228.36,228.5,228.36,228.42,6103.0,228.36,228.5,228.36,228.42,6103.0
2019-10-16 11:10:00,228.4,228.95,228.29,228.92,32295.0,228.4,228.95,228.29,228.92,32295.0
2019-10-16 11:15:00,228.89,229.08,228.59,228.6,15364.0,228.89,229.08,228.59,228.6,15364.0
2019-10-16 11:20:00,228.63,228.64,228.24,228.24,5691.0,228.63,228.64,228.24,228.24,5691.0
2019-10-16 11:25:00,228.27,228.6,228.27,228.55,6250.0,228.27,228.6,228.27,228.55,6250.0
2019-10-16 11:30:00,228.54,228.65,228.4,228.4,6312.0,228.54,228.65,228.4,228.4,6312.0
2019-10-16 11:35:00,228.42,228.7,228.42,228.67,6700.0,228.42,228.7,228.42,228.67,6700.0
2019-10-16 11:40:00,228.69,229.17,228.66,229.17,14766.0,228.69,229.17,228.66,229.17,14766.0
2019-10-16 11:45:00,229.24,229.75,229.23,229.59,14080.0,229.24,229.75,229.23,229.59,14080.0
2019-10-16 11:50:00,229.66,229.74,229.38,229.56,4600.0,229.66,229.74,229.38,229.56,4600.0
2019-10-16 11:55:00,229.56,229.56,229.26,229.45,5372.0,229.56,229.56,229.26,229.45,5372.0
2019-10-16 12:00:00,229.48,229.53,229.1,229.42,7341.0,229.48,229.53,229.1,229.42,7341.0
2019-10-16 12:05:00,229.43,229.43,229.0,229.15,8244.0,229.43,229.43,229.0,229.15,8244.0
2019-10-16 12:10:00,229.19,229.25,229.11,229.16,6065.0,229.19,229.25,229.11,229.16,6065.0
2019-10-16 12:15:00,229.15,229.25,229.11,229.13,7100.0,229.15,229.25,229.11,229.13,7100.0
2019-10-16 12:20:00,229.2,229.34,229.06,229.16,5671.0,229.2,229.34,229.06,229.16,5671.0
2019-10-16 12:25:00,229.1,229.26,228.89,229.26,6392.0,229.1,229.26,228.89,229.26,6392.0
2019-10-16 12:30:00,229.23,229.26,229.1,229.12,3500.0,229.23,229.26,229.1,229.12,3500.0
2019-10-16 12:35:00,229.14,229.19,229.06,229.13,6453.0,229.14,229.19,229.06,229.13,6453.0
2019-10-16 12:40:00,229.08,229.47,229.08,229.46,6100.0,229.08,229.47,229.08,229.46,6100.0
2019-10-16 12:45:00,229.44,229.52,229.25,229.45,7214.0,229.44,229.52,229.25,229.45,7214.0
2019-10-16 12:50:00,229.42,229.45,229.23,229.44,3615.0,229.42,229.45,229.23,229.44,3615.0
2019-10-16 12:55:00,229.46,229.62,229.45,229.58,1900.0,229.46,229.62,229.45,229.58,1900.0
2019-10-16 13:00:00,229.56,229.64,229.36,229.54,7750.0,229.56,229.64,229.36,229.54,7750.0
2019-10-16 13:05:00,229.53,229.62,229.34,229.45,7543.0,229.53,229.62,229.34,229.45,7543.0
2019-10-16 13:10:00,229.45,229.51,228.9,228.94,12345.0,229.45,229.51,228.9,228.94,12345.0
2019-10-16 13:15:00,228.9,229.2,228.88,229.2,4980.0,228.9,229.2,228.88,229.2,4980.0
2019-10-16 13:20:00,229.19,229.46,229.1,229.41,9861.0,229.19,229.46,229.1,229.41,9861.0
2019-10-16 13:25:00,229.39,229.43,229.12,229.2,9710.0,229.39,229.43,229.12,229.2,9710.0
2019-10-16 13:30:00,229.2,229.31,229.1,229.29,5200.0,229.2,229.31,229.1,229.29,5200.0
2019-10-16 13:35:00,229.33,229.45,229.33,229.41,5700.0,229.33,229.45,229.33,229.41,5700.0
2019-10-16 13:40:00,229.42,229.45,229.07,229.31,6899.0,229.42,229.45,229.07,229.31,6899.0
2019-10-16 13:45:00,229.33,229.45,229.1,229.3,9220.0,229.33,229.45,229.1,229.3,9220.0
2019-10-16 13:50:00,229.34,229.34,229.14,229.14,4300.0,229.34,229.34,229.14,229.14,4300.0
2019-10-16 13:55:00,229.16,229.29,229.03,229.18,6032.0,229.16,229.29,229.03,229.18,6032.0
2019-10-16 14:00:00,229.16,229.26,228.92,229.02,21673.0,229.16,229.26,228.92,229.02,21673.0
2019-10-16 14:05:00,228.96,229.15,228.89,229.04,5234.0,228.96,229.15,228.89,229.04,5234.0
2019-10-16 14:10:00,229.07,229.22,229.07,229.19,6500.0,229.07,229.22,229.07,229.19,6500.0
2019-10-16 14:15:00,229.22,229.31,228.88,228.95,8020.0,229.22,229.31,228.88,228.95,8020.0
2019-10-16 14:20:00,228.99,229.19,228.94,228.98,5055.0,228.99,229.19,228.94,228.98,5055.0
2019-10-16 14:25:00,228.99,229.13,228.93,228.93,5784.0,228.99,229.13,228.93,228.93,5784.0
2019-10-16 14:30:00,228.99,229.09,228.91,229.0,5100.0,228.99,229.09,228.91,229.0,5100.0
2019-10-16 14:35:00,229.02,229.03,228.59,228.65,7374.0,229.02,229.03,228.59,228.65,7374.0
2019-10-16 14:40:00,228.66,228.87,228.66,228.71,7442.0,228.66,228.87,228.66,228.71,7442.0
2019-10-16 14:45:00,228.7,228.72,228.49,228.62,6501.0,228.7,228.72,228.49,228.62,6501.0
2019-10-16 14:50:00,228.64,228.76,228.57,228.61,7410.0,228.64,228.76,228.57,228.61,7410.0
2019-10-16 14:55:00,228.61,228.69,228.54,228.54,5200.0,228.61,228.69,228.54,228.54,5200.0
2019-10-16 15:00:00,228.6,228.64,228.22,228.3,8409.0,228.6,228.64,228.22,228.3,8409.0
2019-10-16 15:05:00,228.33,228.36,227.95,228.01,7159.0,228.33,228.36,227.95,228.01,7159.0
2019-10-16 15:10:00,228.0,228.06,227.84,228.01,6691.0,228.0,228.06,227.84,228.01,6691.0
2019-10-16 15:15:00,228.04,228.04,227.8,228.0,5622.0,228.04,228.04,227.8,228.0,5622.0
2019-10-16 15:20:00,228.03,228.04,227.77,227.77,5499.0,228.03,228.04,227.77,227.77,5499.0
2019-10-16 15:25:00,227.75,227.91,227.65,227.91,10169.0,227.75,227.91,227.65,227.91,10169.0
2019-10-16 15:30:00,227.9,228.23,227.88,228.23,10905.0,227.9,228.23,227.88,228.23,10905.0
2019-10-16 15:35:00,228.22,228.4,228.08,228.08,13996.0,228.22,228.4,228.08,228.08,13996.0
2019-10-16 15:40:00,228.07,228.08,227.92,227.98,10468.0,228.07,228.08,227.92,227.98,10468.0
2019-10-16 15:45:00,227.98,228.08,227.74,227.78,10356.0,227.98,228.08,227.74,227.78,10356.0
2019-10-16 15:50:00,227.82,227.92,227.7,227.91,12754.0,227.82,227.92,227.7,227.91,12754.0
2019-10-16 15:55:00,227.84,227.84,227.45,227.73,39190.0,227.84,227.84,227.45,227.73,39190.0
2019-10-17 09:30:00,227.85,227.85,226.67,227.24,33018.0,227.85,227.85,226.67,227.24,33018.0
2019-10-17 09:35:00,227.25,227.34,226.87,227.08,9276.0,227.25,227.34,226.87,227.08,9276.0
2019-10-17 09:40:00,227.16,228.76,227.04,228.68,13034.0,227.16,228.76,227.04,228.68,13034.0
2019-10-17 09:45:00,228.81,228.97,227.98,228.11,19823.0,228.81,228.97,227.98,228.11,19823.0
2019-10-17 09:50:00,228.19,228.35,227.64,227.65,7548.0,228.19,228.35,227.64,227.65,7548.0
2019-10-17 09:55:00,227.54,228.07,227.54,227.8,10253.0,227.54,228.07,227.54,227.8,10253.0
2019-10-17 10:00:00,227.93,227.94,227.26,227.37,12138.0,227.93,227.94,227.26,227.37,12138.0
2019-10-17 10:05:00,227.42,227.5,226.66,227.49,15132.0,227.42,227.5,226.66,227.49,15132.0
2019-10-17 10:10:00,227.57,227.66,227.07,227.3,22658.0,227.57,227.66,227.07,227.3,22658.0
2019-10-17 10:15:00,227.42,227.5,226.96,227.06,14935.0,227.42,227.5,226.96,227.06,14935.0
2019-10-17 10:20:00,227.06,227.14,226.6,227.05,35548.0,227.06,227.14,226.6,227.05,35548.0
2019-10-17 10:25:00,227.05,227.1,226.64,226.99,10191.0,227.05,227.1,226.64,226.99,10191.0
2019-10-17 10:30:00,226.91,226.92,226.62,226.65,18146.0,226.91,226.92,226.62,226.65,18146.0
2019-10-17 10:35:00,226.61,226.75,226.43,226.57,14486.0,226.61,226.75,226.43,226.57,14486.0
2019-10-17 10:40:00,226.64,226.65,226.32,226.32,18007.0,226.64,226.65,226.32,226.32,18007.0
2019-10-17 10:45:00,226.36,226.75,226.31,226.57,44328.0,226.36,226.75,226.31,226.57,44328.0
2019-10-17 10:50:00,226.51,226.86,226.42,226.73,17999.0,226.51,226.86,226.42,226.73,17999.0
2019-10-17 10:55:00,226.67,226.9,226.38,226.38,20242.0,226.67,226.9,226.38,226.38,20242.0
2019-10-17 11:00:00,226.38,226.38,225.76,225.97,27583.0,226.38,226.38,225.76,225.97,27583.0
2019-10-17 11:05:00,225.89,226.01,225.68,225.83,9046.0,225.89,226.01,225.68,225.83,9046.0
2019-10-17 11:10:00,225.84,226.22,225.69,226.17,6305.0,225.84,226.22,225.69,226.17,6305.0
2019-10-17 11:15:00,226.16,226.2,225.6,225.63,12683.0,226.16,226.2,225.6,225.63,12683.0
2019-10-17 11:20:00,225.59,225.74,225.33,225.46,20482.0,225.59,225.74,225.33,225.46,20482.0
2019-10-17 11:25:00,225.48,225.99,225.42,225.65,24570.0,225.48,225.99,225.42,225.65,24570.0
2019-10-17 11:30:00,225.56,225.61,225.2,225.3,11243.0,225.56,225.61,225.2,225.3,11243.0
2019-10-17 11:35:00,225.29,225.64,225.28,225.33,7392.0,225.29,225.64,225.28,225.33,7392.0
2019-10-17 11:40:00,225.34,225.5,225.15,225.36,17458.0,225.34,225.5,225.15,225.36,17458.0
2019-10-17 11:45:00,225.36,225.39,224.92,225.11,19843.0,225.36,225.39,224.92,225.11,19843.0
2019-10-17 11:50:00,225.14,225.16,224.82,225.0,24855.0,225.14,225.16,224.82,225.0,24855.0
2019-10-17 11:55:00,225.05,225.2,224.63,224.69,25993.0,225.05,225.2,224.63,224.69,25993.0
2019-10-17 12:00:00,224.75,224.79,223.92,224.04,29094.0,224.75,224.79,223.92,224.04,29094.0
2019-10-17 12:05:00,224.09,224.11,223.7,223.74,24120.0,224.09,224.11,223.7,223.74,24120.0
2019-10-17 12:10:00,223.76,224.06,223.48,223.89,30000.0,223.76,224.06,223.48,223.89,30000.0
2019-10-17 12:15:00,223.87,224.9,223.7,224.88,25755.0,223.87,224.9,223.7,224.88,25755.0
2019-10-17 12:20:00,224.88,225.2,224.59,224.59,14058.0,224.88,225.2,224.59,224.59,14058.0
2019-10-17 12:25:00,224.65,225.07,224.62,225.06,10830.0,224.65,225.07,224.62,225.06,10830.0
2019-10-17 12:30:00,225.05,225.36,225.05,225.26,6460.0,225.05,225.36,225.05,225.26,6460.0
2019-10-17 12:35:00,225.26,225.28,224.95,225.09,11088.0,225.26,225.28,224.95,225.09,11088.0
2019-10-17 12:40:00,225.05,225.14,225.03,225.14,3847.0,225.05,225.14,225.03,225.14,3847.0
2019-10-17 12:45:00,225.1,225.1,224.8,224.94,5011.0,225.1,225.1,224.8,224.94,5011.0
2019-10-17 12:50:00,224.91,225.0,224.87,224.94,3281.0,224.91,225.0,224.87,224.94,3281.0
2019-10-17 12:55:00,224.89,225.3,224.88,225.25,8270.0,224.89,225.3,224.88,225.25,8270.0
2019-10-17 13:00:00,225.27,225.5,225.27,225.48,3517.0,225.27,225.5,225.27,225.48,3517.0
2019-10-17 13:05:00,225.42,225.49,225.26,225.35,7700.0,225.42,225.49,225.26,225.35,7700.0
2019-10-17 13:10:00,225.36,225.4,225.11,225.19,8455.0,225.36,225.4,225.11,225.19,8455.0
2019-10-17 13:15:00,225.17,225.39,225.16,225.39,4377.0,225.17,225.39,225.16,225.39,4377.0
2019-10-17 13:20:00,225.29,225.29,224.8,224.85,5484.0,225.29,225.29,224.8,224.85,5484.0
2019-10-17 13:25:00,224.81,224.85,224.66,224.79,4160.0,224.81,224.85,224.66,224.79,4160.0
2019-10-17 13:30:00,224.82,224.94,224.77,224.88,5200.0,224.82,224.94,224.77,224.88,5200.0
2019-10-17 13:35:00,224.96,225.23,224.96,225.1,9924.0,224.96,225.23,224.96,225.1,9924.0
2019-10-17 13:40:00,225.02,225.02,224.69,224.96,4369.0,225.02,225.02,224.69,224.96,4369.0
2019-10-17 13:45:00,224.9,224.92,224.66,224.77,3100.0,224.9,224.92,224.66,224.77,3100.0
2019-10-17 13:50:00,224.71,224.91,224.68,224.9,3400.0,224.71,224.91,224.68,224.9,3400.0
2019-10-17 13:55:00,224.87,224.94,224.76,224.91,3409.0,224.87,224.94,224.76,224.91,3409.0
2019-10-17 14:00:00,224.95,224.95,224.39,224.51,6859.0,224.95,224.95,224.39,224.51,6859.0
2019-10-17 14:05:00,224.51,224.83,224.51,224.83,5157.0,224.51,224.83,224.51,224.83,5157.0
2019-10-17 14:10:00,224.83,225.01,224.75,225.0,12000.0,224.83,225.01,224.75,225.0,12000.0
2019-10-17 14:15:00,224.95,225.03,224.88,224.89,5946.0,224.95,225.03,224.88,224.89,5946.0
2019-10-17 14:20:00,224.93,225.02,224.79,224.95,12799.0,224.93,225.02,224.79,224.95,12799.0
2019-10-17 14:25:00,224.98,225.05,224.9,225.01,7401.0,224.98,225.05,224.9,225.01,7401.0
2019-10-17 14:30:00,225.04,225.34,225.03,225.07,10498.0,225.04,225.34,225.03,225.07,10498.0
2019-10-17 14:35:00,225.14,225.15,224.84,224.91,18713.0,225.14,225.15,224.84,224.91,18713.0
2019-10-17 14:40:00,224.95,225.18,224.95,225.07,7880.0,224.95,225.18,224.95,225.07,7880.0
2019-10-17 14:45:00,225.13,225.34,225.03,225.26,9728.0,225.13,225.34,225.03,225.26,9728.0
2019-10-17 14:50:00,225.26,225.65,225.26,225.48,21539.0,225.26,225.65,225.26,225.48,21539.0
2019-10-17 14:55:00,225.59,225.86,225.59,225.72,5403.0,225.59,225.86,225.59,225.72,5403.0
2019-10-17 15:00:00,225.74,225.77,225.43,225.52,9469.0,225.74,225.77,225.43,225.52,9469.0
2019-10-17 15:05:00,225.48,225.64,225.45,225.46,7036.0,225.48,225.64,225.45,225.46,7036.0
2019-10-17 15:10:00,225.44,225.72,225.44,225.72,10040.0,225.44,225.72,225.44,225.72,10040.0
2019-10-17 15:15:00,225.7,225.75,225.55,225.55,7334.0,225.7,225.75,225.55,225.55,7334.0
2019-10-17 15:20:00,225.57,225.6,225.47,225.54,9838.0,225.57,225.6,225.47,225.54,9838.0
2019-10-17 15:25:00,225.52,225.57,225.01,225.04,21292.0,225.52,225.57,225.01,225.04,21292.0
2019-10-17 15:30:00,225.04,225.45,225.01,225.45,9725.0,225.04,225.45,225.01,225.45,9725.0
2019-10-17 15:35:00,225.46,225.66,225.43,225.66,21723.0,225.46,225.66,225.43,225.66,21723.0
2019-10-17 15:40:00,225.72,225.81,225.68,225.74,23511.0,225.72,225.81,225.68,225.74,23511.0
2019-10-17 15:45:00,225.72,225.82,225.24,225.24,17628.0,225.72,225.82,225.24,225.24,17628.0
2019-10-17 15:50:00,225.25,225.46,225.24,225.25,31218.0,225.25,225.46,225.24,225.25,31218.0
2019-10-17 15:55:00,225.21,226.11,225.21,225.56,99221.0,225.21,226.11,225.21,225.56,99221.0
2019-10-18 09:30:00,225.49,225.49,224.22,224.27,84853.0,225.49,225.49,224.22,224.27,84853.0
2019-10-18 09:35:00,224.31,224.65,223.8,223.93,24600.0,224.31,224.65,223.8,223.93,24600.0
2019-10-18 09:40:00,224.0,224.1,223.5,223.5,21039.0,224.0,224.1,223.5,223.5,21039.0
2019-10-18 09:45:00,223.51,223.62,223.16,223.51,22584.0,223.51,223.62,223.16,223.51,22584.0
2019-10-18 09:50:00,223.62,224.74,223.49,224.4,37381.0,223.62,224.74,223.49,224.4,37381.0
2019-10-18 09:55:00,224.39,224.83,224.24,224.8,36773.0,224.39,224.83,224.24,224.8,36773.0
2019-10-18 10:00:00,224.78,224.87,224.27,224.67,29302.0,224.78,224.87,224.27,224.67,29302.0
2019-10-18 10:05:00,224.67,225.0,224.53,224.79,23464.0,224.67,225.0,224.53,224.79,23464.0
2019-10-18 10:10:00,224.88,224.95,224.47,224.48,20777.0,224.88,224.95,224.47,224.48,20777.0
2019-10-18 10:15:00,224.44,224.44,223.78,223.85,11961.0,224.44,224.44,223.78,223.85,11961.0
2019-10-18 10:20:00,223.78,223.78,222.72,222.93,16351.0,223.78,223.78,222.72,222.93,16351.0
2019-10-18 10:25:00,223.32,223.39,222.87,222.87,7867.0,223.32,223.39,222.87,222.87,7867.0
2019-10-18 10:30:00,222.95,222.95,222.5,222.89,16062.0,222.95,222.95,222.5,222.89,16062.0
2019-10-18 10:35:00,222.96,223.29,222.74,222.88,27319.0,222.96,223.29,222.74,222.88,27319.0
2019-10-18 10:40:00,222.88,222.99,222.56,222.6,9887.0,222.88,222.99,222.56,222.6,9887.0
2019-10-18 10:45:00,222.72,223.37,222.53,223.37,9160.0,222.72,223.37,222.53,223.37,9160.0
2019-10-18 10:50:00,223.4,223.78,223.34,223.69,8727.0,223.4,223.78,223.34,223.69,8727.0
2019-10-18 10:55:00,223.82,223.83,223.35,223.41,7890.0,223.82,223.83,223.35,223.41,7890.0
2019-10-18 11:00:00,223.55,223.66,223.39,223.46,6753.0,223.55,223.66,223.39,223.46,6753.0
2019-10-18 11:05:00,223.4,223.48,223.14,223.19,7379.0,223.4,223.48,223.14,223.19,7379.0
2019-10-18 11:10:00,223.16,223.69,223.05,223.69,7339.0,223.16,223.69,223.05,223.69,7339.0
2019-10-18 11:15:00,223.74,223.97,223.67,223.7,6600.0,223.74,223.97,223.67,223.7,6600.0
2019-10-18 11:20:00,223.71,223.9,223.5,223.69,6148.0,223.71,223.9,223.5,223.69,6148.0
2019-10-18 11:25:00,223.7,223.71,223.49,223.49,7862.0,223.7,223.71,223.49,223.49,7862.0
2019-10-18 11:30:00,223.49,223.69,223.23,223.24,7200.0,223.49,223.69,223.23,223.24,7200.0
2019-10-18 11:35:00,223.33,223.41,223.18,223.41,17050.0,223.33,223.41,223.18,223.41,17050.0
2019-10-18 11:40:00,223.4,223.47,223.23,223.3,7800.0,223.4,223.47,223.23,223.3,7800.0
2019-10-18 11:45:00,223.27,223.36,223.19,223.29,9979.0,223.27,223.36,223.19,223.29,9979.0
2019-10-18 11:50:00,223.29,223.33,222.84,222.88,9649.0,223.29,223.33,222.84,222.88,9649.0
2019-10-18 11:55:00,222.81,222.88,222.56,222.7,10600.0,222.81,222.88,222.56,222.7,10600.0
2019-10-18 12:00:00,222.66,222.84,222.6,222.64,9605.0,222.66,222.84,222.6,222.64,9605.0
2019-10-18 12:05:00,222.7,222.75,222.5,222.5,16586.0,222.7,222.75,222.5,222.5,16586.0
2019-10-18 12:10:00,222.53,222.54,222.11,222.19,14789.0,222.53,222.54,222.11,222.19,14789.0
2019-10-18 12:15:00,222.12,222.15,221.33,221.41,23342.0,222.12,222.15,221.33,221.41,23342.0
2019-10-18 12:20:00,221.32,221.39,221.12,221.36,10340.0,221.32,221.39,221.12,221.36,10340.0
2019-10-18 12:25:00,221.32,221.44,221.13,221.27,28921.0,221.32,221.44,221.13,221.27,28921.0
2019-10-18 12:30:00,221.2,221.43,221.08,221.19,17436.0,221.2,221.43,221.08,221.19,17436.0
2019-10-18 12:35:00,221.19,221.48,221.15,221.34,19200.0,221.19,221.48,221.15,221.34,19200.0
2019-10-18 12:40:00,221.37,221.37,221.06,221.16,12323.0,221.37,221.37,221.06,221.16,12323.0
2019-10-18 12:45:00,221.11,221.59,221.11,221.27,7641.0,221.11,221.59,221.11,221.27,7641.0
2019-10-18 12:50:00,221.28,221.54,221.15,221.53,20156.0,221.28,221.54,221.15,221.53,20156.0
2019-10-18 12:55:00,221.5,221.67,221.23,221.38,10325.0,221.5,221.67,221.23,221.38,10325.0
2019-10-18 13:00:00,221.35,221.43,221.21,221.21,9111.0,221.35,221.43,221.21,221.21,9111.0
2019-10-18 13:05:00,221.24,221.37,221.13,221.15,12469.0,221.24,221.37,221.13,221.15,12469.0
2019-10-18 13:10:00,221.2,221.2,220.42,220.61,19253.0,221.2,221.2,220.42,220.61,19253.0
2019-10-18 13:15:00,220.53,221.11,220.52,221.05,16844.0,220.53,221.11,220.52,221.05,16844.0
2019-10-18 13:20:00,221.09,221.09,220.78,220.93,13361.0,221.09,221.09,220.78,220.93,13361.0
2019-10-18 13:25:00,220.98,221.17,220.97,221.15,6940.0,220.98,221.17,220.97,221.15,6940.0
2019-10-18 13:30:00,221.19,221.34,221.03,221.28,15772.0,221.19,221.34,221.03,221.28,15772.0
2019-10-18 13:35:00,221.29,221.3,221.0,221.08,16726.0,221.29,221.3,221.0,221.08,16726.0
2019-10-18 13:40:00,221.11,221.19,220.99,220.99,19125.0,221.11,221.19,220.99,220.99,19125.0
2019-10-18 13:45:00,221.04,221.27,221.04,221.09,26356.0,221.04,221.27,221.04,221.09,26356.0
2019-10-18 13:50:00,221.1,221.19,221.05,221.16,6181.0,221.1,221.19,221.05,221.16,6181.0
2019-10-18 13:55:00,221.15,221.23,221.09,221.16,8329.0,221.15,221.23,221.09,221.16,8329.0
2019-10-18 14:00:00,221.16,221.17,220.84,220.9,10702.0,221.16,221.17,220.84,220.9,10702.0
2019-10-18 14:05:00,220.92,221.06,220.83,220.91,12140.0,220.92,221.06,220.83,220.91,12140.0
2019-10-18 14:10:00,220.95,221.01,220.84,220.89,6195.0,220.95,221.01,220.84,220.89,6195.0
2019-10-18 14:15:00,220.83,220.86,220.66,220.83,11707.0,220.83,220.86,220.66,220.83,11707.0
2019-10-18 14:20:00,220.9,221.03,220.8,220.8,16005.0,220.9,221.03,220.8,220.8,16005.0
2019-10-18 14:25:00,220.81,220.84,220.6,220.69,10179.0,220.81,220.84,220.6,220.69,10179.0
2019-10-18 14:30:00,220.69,220.93,220.66,220.89,10614.0,220.69,220.93,220.66,220.89,10614.0
2019-10-18 14:35:00,220.86,220.86,220.3,220.33,29029.0,220.86,220.86,220.3,220.33,29029.0
2019-10-18 14:40:00,220.36,220.76,220.29,220.55,21950.0,220.36,220.76,220.29,220.55,21950.0
2019-10-18 14:45:00,220.58,221.17,220.45,221.13,18627.0,220.58,221.17,220.45,221.13,18627.0
2019-10-18 14:50:00,221.16,221.2,220.88,221.2,17235.0,221.16,221.2,220.88,221.2,17235.0
2019-10-18 14:55:00,221.23,221.23,221.0,221.16,22322.0,221.23,221.23,221.0,221.16,22322.0
2019-10-18 15:00:00,221.17,222.19,221.1,221.99,52153.0,221.17,222.19,221.1,221.99,52153.0
2019-10-18 15:05:00,221.96,222.01,221.59,221.69,14586.0,221.96,222.01,221.59,221.69,14586.0
2019-10-18 15:10:00,221.71,221.74,221.55,221.64,11294.0,221.71,221.74,221.55,221.64,11294.0
2019-10-18 15:15:00,221.64,221.64,221.25,221.32,20769.0,221.64,221.64,221.25,221.32,20769.0
2019-10-18 15:20:00,221.34,221.46,221.21,221.22,18157.0,221.34,221.46,221.21,221.22,18157.0
2019-10-18 15:25:00,221.21,221.53,221.21,221.46,24540.0,221.21,221.53,221.21,221.46,24540.0
2019-10-18 15:30:00,221.51,221.65,221.18,221.29,31731.0,221.51,221.65,221.18,221.29,31731.0
2019-10-18 15:35:00,221.35,221.35,221.1,221.12,21657.0,221.35,221.35,221.1,221.12,21657.0
2019-10-18 15:40:00,221.07,221.13,220.83,220.97,27804.0,221.07,221.13,220.83,220.97,27804.0
2019-10-18 15:45:00,220.99,221.45,220.88,221.43,41183.0,220.99,221.45,220.88,221.43,41183.0
2019-10-18 15:50:00,221.43,221.45,220.82,220.96,62098.0,221.43,221.45,220.82,220.96,62098.0
2019-10-18 15:55:00,220.91,220.94,220.01,220.05,180640.0,220.91,220.94,220.01,220.05,180640.0
2019-10-21 09:30:00,222.0,223.35,221.56,222.55,50306.0,222.0,223.35,221.56,222.55,50306.0
2019-10-21 09:35:00,222.67,223.29,222.5,223.03,52449.0,222.67,223.29,222.5,223.03,52449.0
2019-10-21 09:40:00,222.99,223.2,222.49,222.81,36692.0,222.99,223.2,222.49,222.81,36692.0
2019-10-21 09:45:00,222.88,223.67,222.57,223.52,34090.0,222.88,223.67,222.57,223.52,34090.0
2019-10-21 09:50:00,223.51,224.33,223.3,224.04,30748.0,223.51,224.33,223.3,224.04,30748.0
2019-10-21 09:55:00,223.97,224.43,223.61,223.69,10058.0,223.97,224.43,223.61,223.69,10058.0
2019-10-21 10:00:00,223.69,223.7,222.31,222.52,18929.0,223.69,223.7,222.31,222.52,18929.0
2019-10-21 10:05:00,222.5,223.06,222.26,222.99,13115.0,222.5,223.06,222.26,222.99,13115.0
2019-10-21 10:10:00,223.0,223.05,222.37,222.72,12948.0,223.0,223.05,222.37,222.72,12948.0
2019-10-21 10:15:00,222.64,222.68,221.93,222.07,47968.0,222.64,222.68,221.93,222.07,47968.0
2019-10-21 10:20:00,222.05,222.2,221.81,221.81,35598.0,222.05,222.2,221.81,221.81,35598.0
2019-10-21 10:25:00,221.86,222.04,221.75,222.0,21378.0,221.86,222.04,221.75,222.0,21378.0
2019-10-21 10:30:00,221.98,222.13,221.75,222.04,29895.0,221.98,222.13,221.75,222.04,29895.0
2019-10-21 10:35:00,222.03,222.48,221.84,222.46,15257.0,222.03,222.48,221.84,222.46,15257.0
2019-10-21 10:40:00,222.51,222.93,222.42,222.6,32657.0,222.51,222.93,222.42,222.6,32657.0
2019-10-21 10:45:00,222.59,222.77,222.14,222.33,48108.0,222.59,222.77,222.14,222.33,48108.0
2019-10-21 10:50:00,222.33,222.95,222.32,222.95,20199.0,222.33,222.95,222.32,222.95,20199.0
2019-10-21 10:55:00,222.95,223.72,222.94,223.72,23149.0,222.95,223.72,222.94,223.72,23149.0
2019-10-21 11:00:00,223.75,223.78,223.58,223.72,19206.0,223.75,223.78,223.58,223.72,19206.0
2019-10-21 11:05:00,223.72,224.23,223.65,224.06,30784.0,223.72,224.23,223.65,224.06,30784.0
2019-10-21 11:10:00,224.01,224.32,223.91,224.2,26479.0,224.01,224.32,223.91,224.2,26479.0
2019-10-21 11:15:00,224.24,224.24,223.54,223.54,25793.0,224.24,224.24,223.54,223.54,25793.0
2019-10-21 11:20:00,223.59,223.77,223.27,223.39,16465.0,223.59,223.77,223.27,223.39,16465.0
2019-10-21 11:25:00,223.4,223.56,223.23,223.29,14526.0,223.4,223.56,223.23,223.29,14526.0
2019-10-21 11:30:00,223.33,223.41,223.1,223.18,21471.0,223.33,223.41,223.1,223.18,21471.0
2019-10-21 11:35:00,223.18,223.21,222.8,222.99,20566.0,223.18,223.21,222.8,222.99,20566.0
2019-10-21 11:40:00,222.99,223.0,222.81,222.92,11963.0,222.99,223.0,222.81,222.92,11963.0
2019-10-21 11:45:00,222.92,223.03,222.6,222.6,21016.0,222.92,223.03,222.6,222.6,21016.0
2019-10-21 11:50:00,222.56,222.64,222.14,222.25,37672.0,222.56,222.64,222.14,222.25,37672.0
2019-10-21 11:55:00,222.27,222.4,222.03,222.4,41837.0,222.27,222.4,222.03,222.4,41837.0
2019-10-21 12:00:00,222.49,223.17,222.48,223.11,13864.0,222.49,223.17,222.48,223.11,13864.0
2019-10-21 12:05:00,223.14,223.52,223.08,223.52,8870.0,223.14,223.52,223.08,223.52,8870.0
2019-10-21 12:10:00,223.5,223.65,223.41,223.42,11400.0,223.5,223.65,223.41,223.42,11400.0
2019-10-21 12:15:00,223.42,223.47,223.01,223.24,21470.0,223.42,223.47,223.01,223.24,21470.0
2019-10-21 12:20:00,223.28,223.86,223.28,223.86,8450.0,223.28,223.86,223.28,223.86,8450.0
2019-10-21 12:25:00,223.86,224.0,223.75,223.94,11738.0,223.86,224.0,223.75,223.94,11738.0
2019-10-21 12:30:00,223.94,224.04,223.79,223.84,8609.0,223.94,224.04,223.79,223.84,8609.0
2019-10-21 12:35:00,223.86,224.36,223.78,224.35,9274.0,223.86,224.36,223.78,224.35,9274.0
2019-10-21 12:40:00,224.32,224.63,224.27,224.63,7354.0,224.32,224.63,224.27,224.63,7354.0
2019-10-21 12:45:00,224.62,224.81,224.44,224.69,9200.0,224.62,224.81,224.44,224.69,9200.0
2019-10-21 12:50:00,224.72,224.92,224.61,224.74,10501.0,224.72,224.92,224.61,224.74,10501.0
2019-10-21 12:55:00,224.74,224.8,224.44,224.63,8572.0,224.74,224.8,224.44,224.63,8572.0
2019-10-21 13:00:00,224.57,224.58,224.27,224.52,9857.0,224.57,224.58,224.27,224.52,9857.0
2019-10-21 13:05:00,224.47,224.59,224.34,224.52,5760.0,224.47,224.59,224.34,224.52,5760.0
2019-10-21 13:10:00,224.5,225.1,224.41,224.83,14481.0,224.5,225.1,224.41,224.83,14481.0
2019-10-21 13:15:00,224.85,225.1,224.71,224.86,8881.0,224.85,225.1,224.71,224.86,8881.0
2019-10-21 13:20:00,224.83,224.95,224.74,224.8,8786.0,224.83,224.95,224.74,224.8,8786.0
2019-10-21 13:25:00,224.77,224.94,224.7,224.91,9400.0,224.77,224.94,224.7,224.91,9400.0
2019-10-21 13:30:00,224.94,224.98,224.79,224.9,9695.0,224.94,224.98,224.79,224.9,9695.0
2019-10-21 13:35:00,224.9,224.92,224.66,224.74,8764.0,224.9,224.92,224.66,224.74,8764.0
2019-10-21 13:40:00,224.79,224.99,224.68,224.87,7929.0,224.79,224.99,224.68,224.87,7929.0
2019-10-21 13:45:00,224.91,224.92,224.75,224.87,10022.0,224.91,224.92,224.75,224.87,10022.0
2019-10-21 13:50:00,224.81,224.87,224.63,224.86,10997.0,224.81,224.87,224.63,224.86,10997.0
2019-10-21 13:55:00,224.82,225.29,224.75,225.23,21864.0,224.82,225.29,224.75,225.23,21864.0
2019-10-21 14:00:00,225.19,225.29,225.06,225.29,6054.0,225.19,225.29,225.06,225.29,6054.0
2019-10-21 14:05:00,225.26,225.59,225.25,225.59,10160.0,225.26,225.59,225.25,225.59,10160.0
2019-10-21 14:10:00,225.67,225.78,225.56,225.67,10511.0,225.67,225.78,225.56,225.67,10511.0
2019-10-21 14:15:00,225.64,225.7,225.49,225.49,8735.0,225.64,225.7,225.49,225.49,8735.0
2019-10-21 14:20:00,225.47,225.64,225.2,225.24,9034.0,225.47,225.64,225.2,225.24,9034.0
2019-10-21 14:25:00,225.28,225.28,224.84,224.88,10483.0,225.28,225.28,224.84,224.88,10483.0
2019-10-21 14:30:00,224.91,225.09,224.68,224.81,11772.0,224.91,225.09,224.68,224.81,11772.0
2019-10-21 14:35:00,224.81,225.04,224.71,224.94,12269.0,224.81,225.04,224.71,224.94,12269.0
2019-10-21 14:40:00,224.9,224.95,224.55,224.67,10698.0,224.9,224.95,224.55,224.67,10698.0
2019-10-21 14:45:00,224.67,224.67,224.4,224.46,12353.0,224.67,224.67,224.4,224.46,12353.0
2019-10-21 14:50:00,224.4,224.76,224.25,224.76,12000.0,224.4,224.76,224.25,224.76,12000.0
2019-10-21 14:55:00,224.81,225.1,224.77,225.0,11904.0,224.81,225.1,224.77,225.0,11904.0
2019-10-21 15:00:00,225.08,225.31,224.96,225.02,15809.0,225.08,225.31,224.96,225.02,15809.0
2019-10-21 15:05:00,225.01,225.01,224.63,224.71,10485.0,225.01,225.01,224.63,224.71,10485.0
2019-10-21 15:10:00,224.73,224.89,224.66,224.75,8856.0,224.73,224.89,224.66,224.75,8856.0
2019-10-21 15:15:00,224.73,224.73,224.48,224.59,12644.0,224.73,224.73,224.48,224.59,12644.0
2019-10-21 15:20:00,224.63,224.67,224.38,224.41,18673.0,224.63,224.67,224.38,224.41,18673.0
2019-10-21 15:25:00,224.41,224.46,224.27,224.35,12664.0,224.41,224.46,224.27,224.35,12664.0
2019-10-21 15:30:00,224.34,224.66,224.33,224.49,13839.0,224.34,224.66,224.33,224.49,13839.0
2019-10-21 15:35:00,224.5,224.82,224.49,224.68,15434.0,224.5,224.82,224.49,224.68,15434.0
2019-10-21 15:40:00,224.62,224.76,224.55,224.6,14027.0,224.62,224.76,224.55,224.6,14027.0
2019-10-21 15:45:00,224.61,224.62,223.99,224.0,34130.0,224.61,224.62,223.99,224.0,34130.0
2019-10-21 15:50:00,223.96,224.02,223.71,223.92,38767.0,223.96,224.02,223.71,223.92,38767.0
2019-10-21 15:55:00,224.1,224.1,223.11,223.75,111479.0,224.1,224.1,223.11,223.75,111479.0
2019-10-22 09:30:00,310.0,318.0,306.55,312.31,1199037.0,310.0,318.0,306.55,312.31,1199037.0
2019-10-22 09:35:00,312.72,313.2,305.11,305.28,778165.0,312.72,313.2,305.11,305.28,778165.0
2019-10-22 09:40:00,305.27,306.41,301.06,305.57,628665.0,305.27,306.41,301.06,305.57,628665.0
2019-10-22 09:45:00,305.5,307.0,302.31,302.53,447171.0,305.5,307.0,302.31,302.53,447171.0
2019-10-22 09:50:00,302.38,304.49,301.81,303.28,382383.0,302.38,304.49,301.81,303.28,382383.0
2019-10-22 09:55:00,303.28,304.48,300.98,301.55,361708.0,303.28,304.48,300.98,301.55,361708.0
2019-10-22 10:00:00,301.71,307.38,300.66,304.33,338523.0,301.71,307.38,300.66,304.33,338523.0
2019-10-22 10:05:00,304.31,305.72,303.11,303.11,148365.0,304.31,305.72,303.11,303.11,148365.0
2019-10-22 10:10:00,303.09,303.95,300.12,300.36,332041.0,303.09,303.95,300.12,300.36,332041.0
2019-10-22 10:15:00,300.34,302.98,297.66,297.69,285623.0,300.34,302.98,297.66,297.69,285623.0
2019-10-22 10:20:00,297.89,298.78,294.3,294.3,400046.0,297.89,298.78,294.3,294.3,400046.0
2019-10-22 10:25:00,294.5,294.97,288.88,289.0,605771.0,294.5,294.97,288.88,289.0,605771.0
2019-10-22 10:30:00,289.17,291.66,282.59,284.57,855987.0,289.17,291.66,282.59,284.57,855987.0
2019-10-22 10:35:00,284.47,286.4,282.8,283.97,302564.0,284.47,286.4,282.8,283.97,302564.0
2019-10-22 10:40:00,284.32,288.25,283.61,286.38,285186.0,284.32,288.25,283.61,286.38,285186.0
2019-10-22 10:45:00,286.37,286.75,280.65,280.94,231364.0,286.37,286.75,280.65,280.94,231364.0
2019-10-22 10:50:00,280.94,283.48,280.01,280.88,208050.0,280.94,283.48,280.01,280.88,208050.0
2019-10-22 10:55:00,280.98,285.59,280.45,284.61,232433.0,280.98,285.59,280.45,284.61,232433.0
2019-10-22 11:00:00,284.63,288.55,283.3,287.09,252099.0,284.63,288.55,283.3,287.09,252099.0
2019-10-22 11:05:00,287.11,287.25,284.0,285.15,144190.0,287.11,287.25,284.0,285.15,144190.0
2019-10-22 11:10:00,285.14,285.2,279.16,280.84,186729.0,285.14,285.2,279.16,280.84,186729.0
2019-10-22 11:15:00,280.29,282.73,279.77,281.66,165921.0,280.29,282.73,279.77,281.66,165921.0
2019-10-22 11:20:00,281.87,284.3,281.3,282.57,143211.0,281.87,284.3,281.3,282.57,143211.0
2019-10-22 11:25:00,282.13,284.0,282.13,283.5,105886.0,282.13,284.0,282.13,283.5,105886.0
2019-10-22 11:30:00,283.39,284.06,281.67,283.87,129324.0,283.39,284.06,281.67,283.87,129324.0
2019-10-22 11:35:00,283.58,285.42,283.04,283.04,119501.0,283.58,285.42,283.04,283.04,119501.0
2019-10-22 11:40:00,283.26,283.66,282.0,282.79,107377.0,283.26,283.66,282.0,282.79,107377.0
2019-10-22 11:45:00,282.9,282.9,280.61,281.12,92091.0,282.9,282.9,280.61,281.12,92091.0
2019-10-22 11:50:00,281.35,283.49,281.2,281.5,72882.0,281.35,283.49,281.2,281.5,72882.0
2019-10-22 11:55:00,281.49,282.7,280.71,281.99,63433.0,281.49,282.7,280.71,281.99,63433.0
2019-10-22 12:00:00,282.13,283.45,281.52,282.45,69488.0,282.13,283.45,281.52,282.45,69488.0
2019-10-22 12:05:00,282.4,283.78,281.75,282.01,75917.0,282.4,283.78,281.75,282.01,75917.0
2019-10-22 12:10:00,282.01,282.44,281.51,282.16,52600.0,282.01,282.44,281.51,282.16,52600.0
2019-10-22 12:15:00,282.09,285.4,282.01,284.66,138598.0,282.09,285.4,282.01,284.66,138598.0
2019-10-22 12:20:00,284.94,285.7,284.08,284.88,69814.0,284.94,285.7,284.08,284.88,69814.0
2019-10-22 12:25:00,284.9,285.98,284.52,285.98,92940.0,284.9,285.98,284.52,285.98,92940.0
2019-10-22 12:30:00,285.94,288.71,285.87,288.1,160577.0,285.94,288.71,285.87,288.1,160577.0
2019-10-22 12:35:00,288.08,289.77,287.3,289.47,132593.0,288.08,289.77,287.3,289.47,132593.0
2019-10-22 12:40:00,289.58,291.39,288.46,291.19,118062.0,289.58,291.39,288.46,291.19,118062.0
2019-10-22 12:45:00,291.3,292.92,290.01,291.05,193687.0,291.3,292.92,290.01,291.05,193687.0
2019-10-22 12:50:00,291.16,291.23,287.13,287.52,166761.0,291.16,291.23,287.13,287.52,166761.0
2019-10-22 12:55:00,287.27,289.67,286.52,288.6,110572.0,287.27,289.67,286.52,288.6,110572.0
2019-10-22 13:00:00,288.6,288.9,286.79,286.99,41776.0,288.6,288.9,286.79,286.99,41776.0
2019-10-22 13:05:00,286.96,287.03,286.01,286.63,54848.0,286.96,287.03,286.01,286.63,54848.0
2019-10-22 13:10:00,286.61,288.19,285.36,287.58,109596.0,286.61,288.19,285.36,287.58,109596.0
2019-10-22 13:15:00,287.46,290.83,287.37,290.57,111927.0,287.46,290.83,287.37,290.57,111927.0
2019-10-22 13:20:00,290.6,291.88,290.26,291.68,104550.0,290.6,291.88,290.26,291.68,104550.0
2019-10-22 13:25:00,291.69,294.21,291.59,293.08,340875.0,291.69,294.21,291.59,293.08,340875.0
2019-10-22 13:30:00,293.01,293.69,290.75,291.46,172203.0,293.01,293.69,290.75,291.46,172203.0
2019-10-22 13:35:00,291.49,294.57,290.68,293.23,209770.0,291.49,294.57,290.68,293.23,209770.0
2019-10-22 13:40:00,292.92,294.24,292.11,293.43,110250.0,292.92,294.24,292.11,293.43,110250.0
2019-10-22 13:45:00,293.19,293.2,291.26,292.8,85798.0,293.19,293.2,291.26,292.8,85798.0
2019-10-22 13:50:00,293.0,293.49,291.01,291.79,81706.0,293.0,293.49,291.01,291.79,81706.0
2019-10-22 13:55:00,291.39,292.47,291.0,291.51,63143.0,291.39,292.47,291.0,291.51,63143.0
2019-10-22 14:00:00,291.51,291.7,290.2,290.38,116236.0,291.51,291.7,290.2,290.38,116236.0
2019-10-22 14:05:00,290.39,290.53,288.77,288.89,150645.0,290.39,290.53,288.77,288.89,150645.0
2019-10-22 14:10:00,288.78,289.52,288.0,288.8,62526.0,288.78,289.52,288.0,288.8,62526.0
2019-10-22 14:15:00,288.79,290.2,288.58,288.9,78854.0,288.79,290.2,288.58,288.9,78854.0
2019-10-22 14:20:00,288.84,289.3,287.37,287.89,72542.0,288.84,289.3,287.37,287.89,72542.0
2019-10-22 14:25:00,287.84,288.42,286.72,286.76,60731.0,287.84,288.42,286.72,286.76,60731.0
2019-10-22 14:30:00,286.99,287.13,285.7,286.02,117867.0,286.99,287.13,285.7,286.02,117867.0
2019-10-22 14:35:00,285.84,288.35,285.83,288.03,79930.0,285.84,288.35,285.83,288.03,79930.0
2019-10-22 14:40:00,288.11,288.24,286.98,287.98,61872.0,288.11,288.24,286.98,287.98,61872.0
2019-10-22 14:45:00,287.8,288.16,287.01,287.32,45327.0,287.8,288.16,287.01,287.32,45327.0
2019-10-22 14:50:00,287.42,287.43,286.07,287.0,42629.0,287.42,287.43,286.07,287.0,42629.0
2019-10-22 14:55:00,287.0,288.66,287.0,287.3,60483.0,287.0,288.66,287.0,287.3,60483.0
2019-10-22 15:00:00,287.29,287.74,286.74,287.34,82023.0,287.29,287.74,286.74,287.34,82023.0
2019-10-22 15:05:00,287.33,287.7,286.57,287.19,65224.0,287.33,287.7,286.57,287.19,65224.0
2019-10-22 15:10:00,287.34,287.48,286.6,286.91,46510.0,287.34,287.48,286.6,286.91,46510.0
2019-10-22 15:15:00,286.95,288.65,286.5,286.68,90668.0,286.95,288.65,286.5,286.68,90668.0
2019-10-22 15:20:00,286.69,287.68,286.65,287.1,55290.0,286.69,287.68,286.65,287.1,55290.0
2019-10-22 15:25:00,287.14,287.33,286.16,286.29,60538.0,287.14,287.33,286.16,286.29,60538.0
2019-10-22 15:30:00,286.35,286.35,285.0,285.74,106795.0,286.35,286.35,285.0,285.74,106795.0
2019-10-22 15:35:00,285.69,286.5,285.36,285.8,79880.0,285.69,286.5,285.36,285.8,79880.0
2019-10-22 15:40:00,285.78,285.9,285.12,285.56,71178.0,285.78,285.9,285.12,285.56,71178.0
2019-10-22 15:45:00,285.55,285.93,281.01,281.25,216786.0,285.55,285.93,281.01,281.25,216786.0
2019-10-22 15:50:00,281.31,284.57,281.31,283.13,221384.0,281.31,284.57,281.31,283.13,221384.0
2019-10-22 15:55:00,282.9,283.07,281.18,282.0,408235.0,282.9,283.07,281.18,282.0,408235.0
2019-10-23 09:30:00,285.24,285.62,280.0,281.22,255054.0,285.24,285.62,280.0,281.22,255054.0
2019-10-23 09:35:00,280.75,281.07,276.1,276.29,203734.0,280.75,281.07,276.1,276.29,203734.0
2019-10-23 09:40:00,276.14,280.46,275.66,278.5,120435.0,276.14,280.46,275.66,278.5,120435.0
2019-10-23 09:45:00,278.25,284.95,277.64,284.59,137712.0,278.25,284.95,277.64,284.59,137712.0
2019-10-23 09:50:00,284.31,284.81,282.73,284.81,108543.0,284.31,284.81,282.73,284.81,108543.0
2019-10-23 09:55:00,284.92,286.67,284.01,284.27,108569.0,284.92,286.67,284.01,284.27,108569.0
2019-10-23 10:00:00,284.35,285.4,282.35,283.01,86922.0,284.35,285.4,282.35,283.01,86922.0
2019-10-23 10:05:00,283.05,283.22,281.37,281.91,57826.0,283.05,283.22,281.37,281.91,57826.0
2019-10-23 10:10:00,281.74,283.45,281.21,282.34,57070.0,281.74,283.45,281.21,282.34,57070.0
2019-10-23 10:15:00,282.09,282.09,280.31,280.73,65115.0,282.09,282.09,280.31,280.73,65115.0
2019-10-23 10:20:00,280.8,282.95,280.71,282.54,59885.0,280.8,282.95,280.71,282.54,59885.0
2019-10-23 10:25:00,282.63,282.66,280.81,281.96,45943.0,282.63,282.66,280.81,281.96,45943.0
2019-10-23 10:30:00,282.06,282.54,280.51,280.77,40127.0,282.06,282.54,280.51,280.77,40127.0
2019-10-23 10:35:00,280.72,280.79,279.3,279.34,61657.0,280.72,280.79,279.3,279.34,61657.0
2019-10-23 10:40:00,279.34,281.7,279.34,281.18,46257.0,279.34,281.7,279.34,281.18,46257.0
2019-10-23 10:45:00,281.17,281.34,279.79,279.82,31946.0,281.17,281.34,279.79,279.82,31946.0
2019-10-23 10:50:00,279.76,281.12,279.51,280.35,31971.0,279.76,281.12,279.51,280.35,31971.0
2019-10-23 10:55:00,280.48,280.68,279.3,280.24,34673.0,280.48,280.68,279.3,280.24,34673.0
2019-10-23 11:00:00,280.25,280.32,278.6,279.23,45492.0,280.25,280.32,278.6,279.23,45492.0
2019-10-23 11:05:00,279.05,279.86,278.77,279.86,42588.0,279.05,279.86,278.77,279.86,42588.0
2019-10-23 11:10:00,279.75,282.08,279.51,281.24,48248.0,279.75,282.08,279.51,281.24,48248.0
2019-10-23 11:15:00,281.29,281.76,280.93,281.28,42257.0,281.29,281.76,280.93,281.28,42257.0
2019-10-23 11:20:00,281.3,282.42,281.11,281.37,40864.0,281.3,282.42,281.11,281.37,40864.0
2019-10-23 11:25:00,281.43,281.57,280.24,280.3,25833.0,281.43,281.57,280.24,280.3,25833.0
2019-10-23 11:30:00,280.42,282.16,279.8,281.87,37172.0,280.42,282.16,279.8,281.87,37172.0
2019-10-23 11:35:00,281.79,284.78,281.43,284.78,72410.0,281.79,284.78,281.43,284.78,72410.0
2019-10-23 11:40:00,284.67,285.39,284.16,284.31,97665.0,284.67,285.39,284.16,284.31,97665.0
2019-10-23 11:45:00,284.59,285.87,284.29,285.78,59547.0,284.59,285.87,284.29,285.78,59547.0
2019-10-23 11:50:00,285.7,285.7,283.61,284.0,54041.0,285.7,285.7,283.61,284.0,54041.0
2019-10-23 11:55:00,283.9,284.09,283.06,283.41,34267.0,283.9,284.09,283.06,283.41,34267.0
2019-10-23 12:00:00,283.53,284.61,283.47,284.51,21306.0,283.53,284.61,283.47,284.51,21306.0
2019-10-23 12:05:00,284.61,284.61,282.58,283.08,31001.0,284.61,284.61,282.58,283.08,31001.0
2019-10-23 12:10:00,283.12,283.5,282.87,283.48,10100.0,283.12,283.5,282.87,283.48,10100.0
2019-10-23 12:15:00,283.48,284.49,283.11,283.39,21368.0,283.48,284.49,283.11,283.39,21368.0
2019-10-23 12:20:00,283.47,283.47,282.81,283.23,18114.0,283.47,283.47,282.81,283.23,18114.0
2019-10-23 12:25:00,283.2,283.27,282.58,282.7,13874.0,283.2,283.27,282.58,282.7,13874.0
2019-10-23 12:30:00,282.66,283.12,282.6,282.74,13050.0,282.66,283.12,282.6,282.74,13050.0
2019-10-23 12:35:00,282.75,284.0,282.5,283.78,24030.0,282.75,284.0,282.5,283.78,24030.0
2019-10-23 12:40:00,283.91,283.97,283.06,283.21,26597.0,283.91,283.97,283.06,283.21,26597.0
2019-10-23 12:45:00,283.16,283.25,282.3,282.5,12231.0,283.16,283.25,282.3,282.5,12231.0
2019-10-23 12:50:00,282.48,282.83,282.1,282.22,24676.0,282.48,282.83,282.1,282.22,24676.0
2019-10-23 12:55:00,282.18,282.52,281.61,281.67,23160.0,282.18,282.52,281.61,281.67,23160.0
2019-10-23 13:00:00,281.69,283.01,281.67,282.6,26402.0,281.69,283.01,281.67,282.6,26402.0
2019-10-23 13:05:00,282.55,283.27,282.42,282.58,25985.0,282.55,283.27,282.42,282.58,25985.0
2019-10-23 13:10:00,282.56,282.56,281.26,281.57,32482.0,282.56,282.56,281.26,281.57,32482.0
2019-10-23 13:15:00,281.64,281.94,280.85,280.93,45295.0,281.64,281.94,280.85,280.93,45295.0
2019-10-23 13:20:00,280.96,281.21,280.34,280.35,56582.0,280.96,281.21,280.34,280.35,56582.0
2019-10-23 13:25:00,280.31,280.58,279.78,280.2,45270.0,280.31,280.58,279.78,280.2,45270.0
2019-10-23 13:30:00,280.23,280.3,279.5,279.97,30931.0,280.23,280.3,279.5,279.97,30931.0
2019-10-23 13:35:00,280.04,280.07,279.62,279.99,22734.0,280.04,280.07,279.62,279.99,22734.0
2019-10-23 13:40:00,279.92,279.92,279.33,279.52,19196.0,279.92,279.92,279.33,279.52,19196.0
2019-10-23 13:45:00,279.54,279.67,278.49,278.61,34159.0,279.54,279.67,278.49,278.61,34159.0
2019-10-23 13:50:00,278.72,278.81,277.54,277.66,48939.0,278.72,278.81,277.54,277.66,48939.0
2019-10-23 13:55:00,277.66,278.08,276.97,277.31,64633.0,277.66,278.08,276.97,277.31,64633.0
2019-10-23 14:00:00,277.26,279.32,276.66,278.38,68300.0,277.26,279.32,276.66,278.38,68300.0
2019-10-23 14:05:00,278.52,279.31,278.28,278.81,31239.0,278.52,279.31,278.28,278.81,31239.0
2019-10-23 14:10:00,279.01,280.08,278.86,279.81,27427.0,279.01,280.08,278.86,279.81,27427.0
2019-10-23 14:15:00,279.75,279.84,278.62,279.41,27165.0,279.75,279.84,278.62,279.41,27165.0
2019-10-23 14:20:00,279.41,281.08,279.4,280.61,38729.0,279.41,281.08,279.4,280.61,38729.0
2019-10-23 14:25:00,280.55,281.0,280.18,280.38,19508.0,280.55,281.0,280.18,280.38,19508.0
2019-10-23 14:30:00,280.33,280.33,278.61,278.91,36734.0,280.33,280.33,278.61,278.91,36734.0
2019-10-23 14:35:00,278.98,279.65,278.71,279.18,31183.0,278.98,279.65,278.71,279.18,31183.0
2019-10-23 14:40:00,279.23,279.58,278.58,278.69,26873.0,279.23,279.58,278.58,278.69,26873.0
2019-10-23 14:45:00,278.69,278.93,278.18,278.18,25899.0,278.69,278.93,278.18,278.18,25899.0
2019-10-23 14:50:00,278.18,278.4,277.8,278.35,36795.0,278.18,278.4,277.8,278.35,36795.0
2019-10-23 14:55:00,278.44,279.33,278.17,278.19,34415.0,278.44,279.33,278.17,278.19,34415.0
2019-10-23 15:00:00,278.2,279.53,278.2,279.36,51664.0,278.2,279.53,278.2,279.36,51664.0
2019-10-23 15:05:00,279.43,280.15,278.88,278.97,20359.0,279.43,280.15,278.88,278.97,20359.0
2019-10-23 15:10:00,278.97,279.28,278.64,279.03,31071.0,278.97,279.28,278.64,279.03,31071.0
2019-10-23 15:15:00,278.99,280.01,278.94,279.81,34295.0,278.99,280.01,278.94,279.81,34295.0
2019-10-23 15:20:00,279.86,280.03,279.11,279.13,30329.0,279.86,280.03,279.11,279.13,30329.0
2019-10-23 15:25:00,279.15,279.2,278.64,279.0,27379.0,279.15,279.2,278.64,279.0,27379.0
2019-10-23 15:30:00,278.88,279.19,278.57,278.58,34428.0,278.88,279.19,278.57,278.58,34428.0
2019-10-23 15:35:00,278.58,279.32,278.5,278.75,36344.0,278.58,279.32,278.5,278.75,36344.0
2019-10-23 15:40:00,278.69,278.78,278.12,278.48,29851.0,278.69,278.78,278.12,278.48,29851.0
2019-10-23 15:45:00,278.48,278.58,278.27,278.39,22313.0,278.48,278.58,278.27,278.39,22313.0
2019-10-23 15:50:00,278.35,278.88,277.89,277.93,38797.0,278.35,278.88,277.89,277.93,38797.0
2019-10-23 15:55:00,277.97,278.92,277.88,278.86,85114.0,277.97,278.92,277.88,278.86,85114.0
2019-10-24 09:30:00,278.51,282.0,278.01,281.01,95171.0,278.51,282.0,278.01,281.01,95171.0
2019-10-24 09:35:00,281.0,284.88,279.91,283.05,78418.0,281.0,284.88,279.91,283.05,78418.0
2019-10-24 09:40:00,283.21,284.14,282.23,283.08,52653.0,283.21,284.14,282.23,283.08,52653.0
2019-10-24 09:45:00,282.97,283.8,282.02,283.71,32083.0,282.97,283.8,282.02,283.71,32083.0
2019-10-24 09:50:00,283.66,285.26,283.66,283.85,63657.0,283.66,285.26,283.66,283.85,63657.0
2019-10-24 09:55:00,283.81,285.05,283.77,284.63,50496.0,283.81,285.05,283.77,284.63,50496.0
2019-10-24 10:00:00,284.56,284.8,283.29,283.73,38374.0,284.56,284.8,283.29,283.73,38374.0
2019-10-24 10:05:00,283.67,284.84,283.67,284.82,29401.0,283.67,284.84,283.67,284.82,29401.0
2019-10-24 10:10:00,284.8,284.99,283.95,284.63,36535.0,284.8,284.99,283.95,284.63,36535.0
2019-10-24 10:15:00,284.65,285.75,284.61,285.24,67968.0,284.65,285.75,284.61,285.24,67968.0
2019-10-24 10:20:00,285.15,286.19,285.09,285.38,59351.0,285.15,286.19,285.09,285.38,59351.0
2019-10-24 10:25:00,285.37,285.47,284.68,285.27,30663.0,285.37,285.47,284.68,285.27,30663.0
2019-10-24 10:30:00,285.25,285.26,284.51,284.75,20575.0,285.25,285.26,284.51,284.75,20575.0
2019-10-24 10:35:00,284.71,284.8,284.0,284.37,27905.0,284.71,284.8,284.0,284.37,27905.0
2019-10-24 10:40:00,284.31,285.14,284.31,285.14,17304.0,284.31,285.14,284.31,285.14,17304.0
2019-10-24 10:45:00,285.07,285.49,284.65,284.73,22311.0,285.07,285.49,284.65,284.73,22311.0
2019-10-24 10:50:00,284.74,284.74,283.85,283.86,41902.0,284.74,284.74,283.85,283.86,41902.0
2019-10-24 10:55:00,283.85,284.2,283.82,284.02,13813.0,283.85,284.2,283.82,284.02,13813.0
2019-10-24 11:00:00,283.97,284.1,283.49,283.88,19964.0,283.97,284.1,283.49,283.88,19964.0
2019-10-24 11:05:00,283.86,283.91,283.44,283.89,20196.0,283.86,283.91,283.44,283.89,20196.0
2019-10-24 11:10:00,283.84,284.39,283.79,284.39,17035.0,283.84,284.39,283.79,284.39,17035.0
2019-10-24 11:15:00,284.41,284.89,284.4,284.72,13263.0,284.41,284.89,284.4,284.72,13263.0
2019-10-24 11:20:00,284.69,285.49,284.64,285.33,17932.0,284.69,285.49,284.64,285.33,17932.0
2019-10-24 11:25:00,285.27,285.87,285.02,285.87,20585.0,285.27,285.87,285.02,285.87,20585.0
2019-10-24 11:30:00,285.83,286.1,285.59,286.01,19459.0,285.83,286.1,285.59,286.01,19459.0
2019-10-24 11:35:00,286.01,286.04,285.43,285.43,27074.0,286.01,286.04,285.43,285.43,27074.0
2019-10-24 11:40:00,285.48,285.54,285.16,285.33,23705.0,285.48,285.54,285.16,285.33,23705.0
2019-10-24 11:45:00,285.35,285.97,285.16,285.78,17193.0,285.35,285.97,285.16,285.78,17193.0
2019-10-24 11:50:00,285.78,286.42,285.78,286.42,27259.0,285.78,286.42,285.78,286.42,27259.0
2019-10-24 11:55:00,286.35,286.76,286.11,286.28,23653.0,286.35,286.76,286.11,286.28,23653.0
2019-10-24 12:00:00,286.3,286.36,285.74,285.79,14449.0,286.3,286.36,285.74,285.79,14449.0
2019-10-24 12:05:00,285.84,285.95,285.31,285.43,19088.0,285.84,285.95,285.31,285.43,19088.0
2019-10-24 12:10:00,285.43,285.56,284.97,285.37,26841.0,285.43,285.56,284.97,285.37,26841.0
2019-10-24 12:15:00,285.42,285.45,285.04,285.38,12780.0,285.42,285.45,285.04,285.38,12780.0
2019-10-24 12:20:00,285.31,285.35,284.56,284.9,14764.0,285.31,285.35,284.56,284.9,14764.0
2019-10-24 12:25:00,284.94,285.27,284.85,285.08,9855.0,284.94,285.27,284.85,285.08,9855.0
2019-10-24 12:30:00,285.02,285.18,284.85,285.14,18215.0,285.02,285.18,284.85,285.14,18215.0
2019-10-24 12:35:00,285.13,285.33,284.68,284.72,9493.0,285.13,285.33,284.68,284.72,9493.0
2019-10-24 12:40:00,284.67,285.13,284.57,285.0,10705.0,284.67,285.13,284.57,285.0,10705.0
2019-10-24 12:45:00,284.99,285.41,284.92,285.4,14595.0,284.99,285.41,284.92,285.4,14595.0
2019-10-24 12:50:00,285.35,285.84,285.22,285.73,12145.0,285.35,285.84,285.22,285.73,12145.0
2019-10-24 12:55:00,285.74,286.54,285.58,286.37,28553.0,285.74,286.54,285.58,286.37,28553.0
2019-10-24 13:00:00,286.37,286.51,285.84,285.97,16915.0,286.37,286.51,285.84,285.97,16915.0
2019-10-24 13:05:00,285.98,285.99,285.55,285.6,15705.0,285.98,285.99,285.55,285.6,15705.0
2019-10-24 13:10:00,285.61,285.62,285.4,285.55,10245.0,285.61,285.62,285.4,285.55,10245.0
2019-10-24 13:15:00,285.5,285.73,285.37,285.7,10129.0,285.5,285.73,285.37,285.7,10129.0
2019-10-24 13:20:00,285.7,285.96,285.7,285.93,17241.0,285.7,285.96,285.7,285.93,17241.0
2019-10-24 13:25:00,285.91,286.44,285.78,286.02,15979.0,285.91,286.44,285.78,286.02,15979.0
2019-10-24 13:30:00,286.06,286.17,285.4,285.53,20671.0,286.06,286.17,285.4,285.53,20671.0
2019-10-24 13:35:00,285.53,286.06,285.53,285.78,18683.0,285.53,286.06,285.53,285.78,18683.0
2019-10-24 13:40:00,285.66,286.17,285.65,285.99,6971.0,285.66,286.17,285.65,285.99,6971.0
2019-10-24 13:45:00,286.03,287.03,286.03,286.98,28899.0,286.03,287.03,286.03,286.98,28899.0
2019-10-24 13:50:00,287.03,287.04,286.0,286.04,31347.0,287.03,287.04,286.0,286.04,31347.0
2019-10-24 13:55:00,286.03,286.08,285.06,285.22,27821.0,286.03,286.08,285.06,285.22,27821.0
2019-10-24 14:00:00,285.15,285.33,284.33,284.57,36229.0,285.15,285.33,284.33,284.57,36229.0
2019-10-24 14:05:00,284.64,284.92,284.33,284.64,11221.0,284.64,284.92,284.33,284.64,11221.0
2019-10-24 14:10:00,284.62,284.94,284.5,284.94,13494.0,284.62,284.94,284.5,284.94,13494.0
2019-10-24 14:15:00,284.87,285.65,284.57,285.39,20334.0,284.87,285.65,284.57,285.39,20334.0
2019-10-24 14:20:00,285.35,285.94,285.27,285.86,7675.0,285.35,285.94,285.27,285.86,7675.0
2019-10-24 14:25:00,285.81,285.89,285.4,285.82,15588.0,285.81,285.89,285.4,285.82,15588.0
2019-10-24 14:30:00,285.8,286.28,285.69,285.8,13695.0,285.8,286.28,285.69,285.8,13695.0
2019-10-24 14:35:00,285.78,285.85,285.05,285.36,13489.0,285.78,285.85,285.05,285.36,13489.0
2019-10-24 14:40:00,285.38,285.39,285.07,285.24,16077.0,285.38,285.39,285.07,285.24,16077.0
2019-10-24 14:45:00,285.25,285.43,285.14,285.2,12597.0,285.25,285.43,285.14,285.2,12597.0
2019-10-24 14:50:00,285.15,285.98,285.15,285.86,14343.0,285.15,285.98,285.15,285.86,14343.0
2019-10-24 14:55:00,285.83,285.83,285.52,285.54,10027.0,285.83,285.83,285.52,285.54,10027.0
2019-10-24 15:00:00,285.62,286.23,285.54,285.6,21314.0,285.62,286.23,285.54,285.6,21314.0
2019-10-24 15:05:00,285.5,285.99,285.5,285.76,18590.0,285.5,285.99,285.5,285.76,18590.0
2019-10-24 15:10:00,285.72,286.0,285.72,285.85,8959.0,285.72,286.0,285.72,285.85,8959.0
2019-10-24 15:15:00,285.8,285.86,285.62,285.68,9993.0,285.8,285.86,285.62,285.68,9993.0
2019-10-24 15:20:00,285.7,285.77,285.54,285.59,14834.0,285.7,285.77,285.54,285.59,14834.0
2019-10-24 15:25:00,285.59,285.65,285.34,285.35,9236.0,285.59,285.65,285.34,285.35,9236.0
2019-10-24 15:30:00,285.4,285.49,285.24,285.46,15266.0,285.4,285.49,285.24,285.46,15266.0
2019-10-24 15:35:00,285.44,285.46,285.23,285.42,17770.0,285.44,285.46,285.23,285.42,17770.0
2019-10-24 15:40:00,285.42,285.46,285.08,285.09,16826.0,285.42,285.46,285.08,285.09,16826.0
2019-10-24 15:45:00,285.09,285.54,285.07,285.47,22644.0,285.09,285.54,285.07,285.47,22644.0
2019-10-24 15:50:00,285.47,286.07,285.32,286.05,36480.0,285.47,286.07,285.32,286.05,36480.0
2019-10-24 15:55:00,286.01,286.17,285.64,285.79,62804.0,286.01,286.17,285.64,285.79,62804.0
2019-10-25 09:30:00,285.34,285.5,284.1,285.12,55676.0,285.34,285.5,284.1,285.12,55676.0
2019-10-25 09:35:00,285.22,286.45,284.73,286.45,16245.0,285.22,286.45,284.73,286.45,16245.0
2019-10-25 09:40:00,286.31,287.44,285.83,286.96,36778.0,286.31,287.44,285.83,286.96,36778.0
2019-10-25 09:45:00,287.22,287.35,286.29,287.22,28283.0,287.22,287.35,286.29,287.22,28283.0
2019-10-25 09:50:00,287.13,288.69,286.91,287.74,41974.0,287.13,288.69,286.91,287.74,41974.0
2019-10-25 09:55:00,287.84,288.0,287.22,287.35,16341.0,287.84,288.0,287.22,287.35,16341.0
2019-10-25 10:00:00,287.4,287.4,286.69,286.69,19380.0,287.4,287.4,286.69,286.69,19380.0
2019-10-25 10:05:00,286.65,287.7,286.39,287.68,14981.0,286.65,287.7,286.39,287.68,14981.0
2019-10-25 10:10:00,287.7,287.76,287.2,287.21,21205.0,287.7,287.76,287.2,287.21,21205.0
2019-10-25 10:15:00,287.12,287.62,287.12,287.49,6472.0,287.12,287.62,287.12,287.49,6472.0
2019-10-25 10:20:00,287.53,288.8,287.44,288.47,21201.0,287.53,288.8,287.44,288.47,21201.0
2019-10-25 10:25:00,288.37,288.51,288.14,288.47,30978.0,288.37,288.51,288.14,288.47,30978.0
2019-10-25 10:30:00,288.45,289.29,288.14,288.14,48570.0,288.45,289.29,288.14,288.14,48570.0
2019-10-25 10:35:00,288.11,288.7,287.45,287.81,27178.0,288.11,288.7,287.45,287.81,27178.0
2019-10-25 10:40:00,287.99,288.14,287.36,287.47,7003.0,287.99,288.14,287.36,287.47,7003.0
2019-10-25 10:45:00,287.45,288.06,287.35,287.86,16488.0,287.45,288.06,287.35,287.86,16488.0
2019-10-25 10:50:00,287.91,288.06,287.56,287.86,15665.0,287.91,288.06,287.56,287.86,15665.0
2019-10-25 10:55:00,287.84,288.08,287.73,287.9,9744.0,287.84,288.08,287.73,287.9,9744.0
2019-10-25 11:00:00,287.95,288.17,287.33,287.55,13760.0,287.95,288.17,287.33,287.55,13760.0
2019-10-25 11:05:00,287.59,287.91,287.58,287.8,14646.0,287.59,287.91,287.58,287.8,14646.0
2019-10-25 11:10:00,287.83,288.96,287.83,288.76,27069.0,287.83,288.96,287.83,288.76,27069.0
2019-10-25 11:15:00,288.69,289.24,288.69,289.19,44105.0,288.69,289.24,288.69,289.19,44105.0
2019-10-25 11:20:00,289.2,289.58,289.19,289.21,10247.0,289.2,289.58,289.19,289.21,10247.0
2019-10-25 11:25:00,289.21,289.59,289.16,289.56,10343.0,289.21,289.59,289.16,289.56,10343.0
2019-10-25 11:30:00,289.49,289.58,289.13,289.27,15259.0,289.49,289.58,289.13,289.27,15259.0
2019-10-25 11:35:00,289.26,289.43,289.05,289.29,19489.0,289.26,289.43,289.05,289.29,19489.0
2019-10-25 11:40:00,289.36,289.68,289.13,289.6,47459.0,289.36,289.68,289.13,289.6,47459.0
2019-10-25 11:45:00,289.61,289.71,289.27,289.71,20687.0,289.61,289.71,289.27,289.71,20687.0
2019-10-25 11:50:00,289.71,290.18,289.65,290.16,24243.0,289.71,290.18,289.65,290.16,24243.0
2019-10-25 11:55:00,290.11,290.14,289.32,289.5,21396.0,290.11,290.14,289.32,289.5,21396.0
2019-10-25 12:00:00,289.44,289.49,288.66,288.86,18340.0,289.44,289.49,288.66,288.86,18340.0
2019-10-25 12:05:00,288.85,289.26,288.85,289.1,13067.0,288.85,289.26,288.85,289.1,13067.0
2019-10-25 12:10:00,289.02,289.48,288.94,289.13,18426.0,289.02,289.48,288.94,289.13,18426.0
2019-10-25 12:15:00,289.22,289.37,288.68,288.68,22192.0,289.22,289.37,288.68,288.68,22192.0
2019-10-25 12:20:00,288.68,288.81,288.44,288.5,7602.0,288.68,288.81,288.44,288.5,7602.0
2019-10-25 12:25:00,288.5,288.68,288.06,288.4,6005.0,288.5,288.68,288.06,288.4,6005.0
2019-10-25 12:30:00,288.38,288.6,287.97,288.07,7713.0,288.38,288.6,287.97,288.07,7713.0
2019-10-25 12:35:00,288.1,288.15,287.62,287.8,5370.0,288.1,288.15,287.62,287.8,5370.0
2019-10-25 12:40:00,287.71,287.93,287.37,287.46,7896.0,287.71,287.93,287.37,287.46,7896.0
2019-10-25 12:45:00,287.5,287.56,287.13,287.18,5993.0,287.5,287.56,287.13,287.18,5993.0
2019-10-25 12:50:00,287.1,287.57,287.1,287.53,10542.0,287.1,287.57,287.1,287.53,10542.0
2019-10-25 12:55:00,287.6,287.64,287.43,287.63,11976.0,287.6,287.64,287.43,287.63,11976.0
2019-10-25 13:00:00,287.59,287.63,287.32,287.58,4499.0,287.59,287.63,287.32,287.58,4499.0
2019-10-25 13:05:00,287.61,288.46,287.58,288.46,10353.0,287.61,288.46,287.58,288.46,10353.0
2019-10-25 13:10:00,288.43,288.7,288.23,288.37,13246.0,288.43,288.7,288.23,288.37,13246.0
2019-10-25 13:15:00,288.49,288.7,288.45,288.7,5437.0,288.49,288.7,288.45,288.7,5437.0
2019-10-25 13:20:00,288.67,289.07,288.65,288.97,12726.0,288.67,289.07,288.65,288.97,12726.0
2019-10-25 13:25:00,289.0,289.14,288.75,288.99,15838.0,289.0,289.14,288.75,288.99,15838.0
2019-10-25 13:30:00,288.9,289.11,288.58,288.64,10053.0,288.9,289.11,288.58,288.64,10053.0
2019-10-25 13:35:00,288.64,289.16,288.61,289.1,22058.0,288.64,289.16,288.61,289.1,22058.0
2019-10-25 13:40:00,289.06,289.37,289.0,289.16,12887.0,289.06,289.37,289.0,289.16,12887.0
2019-10-25 13:45:00,289.16,289.68,289.08,289.68,9225.0,289.16,289.68,289.08,289.68,9225.0
2019-10-25 13:50:00,289.67,289.67,289.26,289.4,12980.0,289.67,289.67,289.26,289.4,12980.0
2019-10-25 13:55:00,289.4,289.4,289.18,289.33,6897.0,289.4,289.4,289.18,289.33,6897.0
2019-10-25 14:00:00,289.32,289.42,289.03,289.03,9782.0,289.32,289.42,289.03,289.03,9782.0
2019-10-25 14:05:00,289.09,289.3,288.89,289.14,16700.0,289.09,289.3,288.89,289.14,16700.0
2019-10-25 14:10:00,289.18,289.49,288.88,289.28,16702.0,289.18,289.49,288.88,289.28,16702.0
2019-10-25 14:15:00,289.34,289.34,288.93,288.93,15942.0,289.34,289.34,288.93,288.93,15942.0
2019-10-25 14:20:00,289.02,289.22,288.65,288.84,11784.0,289.02,289.22,288.65,288.84,11784.0
2019-10-25 14:25:00,288.84,288.97,288.55,288.67,11595.0,288.84,288.97,288.55,288.67,11595.0
2019-10-25 14:30:00,288.64,289.25,288.64,289.15,23125.0,288.64,289.25,288.64,289.15,23125.0
2019-10-25 14:35:00,289.2,289.63,289.12,289.63,9774.0,289.2,289.63,289.12,289.63,9774.0
2019-10-25 14:40:00,289.62,289.7,289.29,289.35,17630.0,289.62,289.7,289.29,289.35,17630.0
2019-10-25 14:45:00,289.38,289.82,289.38,289.73,14802.0,289.38,289.82,289.38,289.73,14802.0
2019-10-25 14:50:00,289.74,289.89,289.68,289.87,5400.0,289.74,289.89,289.68,289.87,5400.0
2019-10-25 14:55:00,289.87,289.9,289.6,289.62,9694.0,289.87,289.9,289.6,289.62,9694.0
2019-10-25 15:00:00,289.59,289.67,289.25,289.29,10285.0,289.59,289.67,289.25,289.29,10285.0
2019-10-25 15:05:00,289.3,289.3,288.88,288.96,9410.0,289.3,289.3,288.88,288.96,9410.0
2019-10-25 15:10:00,288.93,289.16,288.79,288.95,12049.0,288.93,289.16,288.79,288.95,12049.0
2019-10-25 15:15:00,288.92,289.18,288.87,288.96,12642.0,288.92,289.18,288.87,288.96,12642.0
2019-10-25 15:20:00,288.95,289.31,288.92,289.21,9377.0,288.95,289.31,288.92,289.21,9377.0
2019-10-25 15:25:00,289.18,289.24,289.05,289.11,10958.0,289.18,289.24,289.05,289.11,10958.0
2019-10-25 15:30:00,289.11,289.53,289.0,289.51,19736.0,289.11,289.53,289.0,289.51,19736.0
2019-10-25 15:35:00,289.51,289.56,288.92,288.97,19749.0,289.51,289.56,288.92,288.97,19749.0
2019-10-25 15:40:00,288.95,289.0,288.66,288.96,26846.0,288.95,289.0,288.66,288.96,26846.0
2019-10-25 15:45:00,288.92,288.97,288.06,288.06,16793.0,288.92,288.97,288.06,288.06,16793.0
2019-10-25 15:50:00,288.07,288.28,287.88,287.88,29138.0,288.07,288.28,287.88,287.88,29138.0
2019-10-25 15:55:00,287.92,288.36,287.79,288.06,56200.0,287.92,288.36,287.79,288.06,56200.0
2019-10-28 09:30:00,284.7,288.84,283.38,288.44,112774.0,284.7,288.84,283.38,288.44,112774.0
2019-10-28 09:35:00,288.5,290.4,288.2,290.31,25368.0,288.5,290.4,288.2,290.31,25368.0
2019-10-28 09:40:00,290.19,291.42,290.01,290.9,27444.0,290.19,291.42,290.01,290.9,27444.0
2019-10-28 09:45:00,290.71,293.0,290.71,292.36,33499.0,290.71,293.0,290.71,292.36,33499.0
2019-10-28 09:50:00,292.52,293.48,292.11,293.48,17830.0,292.52,293.48,292.11,293.48,17830.0
2019-10-28 09:55:00,293.53,294.69,293.42,293.55,48971.0,293.53,294.69,293.42,293.55,48971.0
2019-10-28 10:00:00,293.6,293.88,293.05,293.4,26656.0,293.6,293.88,293.05,293.4,26656.0
2019-10-28 10:05:00,293.48,294.36,293.47,294.32,17504.0,293.48,294.36,293.47,294.32,17504.0
2019-10-28 10:10:00,294.31,294.5,293.23,293.74,14341.0,294.31,294.5,293.23,293.74,14341.0
2019-10-28 10:15:00,293.74,294.09,293.68,294.0,14587.0,293.74,294.09,293.68,294.0,14587.0
2019-10-28 10:20:00,294.12,294.78,293.8,294.61,17286.0,294.12,294.78,293.8,294.61,17286.0
2019-10-28 10:25:00,294.54,294.94,294.41,294.9,22668.0,294.54,294.94,294.41,294.9,22668.0
2019-10-28 10:30:00,294.92,294.99,294.64,294.76,17929.0,294.92,294.99,294.64,294.76,17929.0
2019-10-28 10:35:00,294.81,294.97,294.52,294.58,12535.0,294.81,294.97,294.52,294.58,12535.0
2019-10-28 10:40:00,294.53,294.87,294.2,294.76,9017.0,294.53,294.87,294.2,294.76,9017.0
2019-10-28 10:45:00,294.86,294.89,293.9,293.91,8659.0,294.86,294.89,293.9,293.91,8659.0
2019-10-28 10:50:00,293.8,293.8,292.11,293.21,93389.0,293.8,293.8,292.11,293.21,93389.0
2019-10-28 10:55:00,293.25,293.25,292.47,292.72,8841.0,293.25,293.25,292.47,292.72,8841.0
2019-10-28 11:00:00,292.83,293.11,292.67,292.68,14531.0,292.83,293.11,292.67,292.68,14531.0
2019-10-28 11:05:00,292.71,293.1,292.25,292.94,13304.0,292.71,293.1,292.25,292.94,13304.0
2019-10-28 11:10:00,292.96,293.9,292.85,293.4,45065.0,292.96,293.9,292.85,293.4,45065.0
2019-10-28 11:15:00,293.4,294.42,293.03,294.28,22183.0,293.4,294.42,293.03,294.28,22183.0
2019-10-28 11:20:00,294.34,294.68,294.27,294.62,15081.0,294.34,294.68,294.27,294.62,15081.0
2019-10-28 11:25:00,294.59,294.73,294.04,294.1,26377.0,294.59,294.73,294.04,294.1,26377.0
2019-10-28 11:30:00,294.1,294.13,293.18,293.35,15261.0,294.1,294.13,293.18,293.35,15261.0
2019-10-28 11:35:00,293.34,293.85,293.05,293.06,12755.0,293.34,293.85,293.05,293.06,12755.0
2019-10-28 11:40:00,293.05,293.92,292.9,293.67,13495.0,293.05,293.92,292.9,293.67,13495.0
2019-10-28 11:45:00,293.81,293.85,292.94,293.03,9450.0,293.81,293.85,292.94,293.03,9450.0
2019-10-28 11:50:00,293.0,293.0,292.43,292.5,8975.0,293.0,293.0,292.43,292.5,8975.0
2019-10-28 11:55:00,292.41,292.61,291.89,292.18,30102.0,292.41,292.61,291.89,292.18,30102.0
2019-10-28 12:00:00,292.18,293.45,292.18,293.35,41570.0,292.18,293.45,292.18,293.35,41570.0
2019-10-28 12:05:00,293.26,293.31,292.64,293.14,13265.0,293.26,293.31,292.64,293.14,13265.0
2019-10-28 12:10:00,293.19,293.68,293.12,293.62,10094.0,293.19,293.68,293.12,293.62,10094.0
2019-10-28 12:15:00,293.62,294.21,293.58,293.93,18199.0,293.62,294.21,293.58,293.93,18199.0
2019-10-28 12:20:00,293.93,293.93,293.07,293.22,9790.0,293.93,293.93,293.07,293.22,9790.0
2019-10-28 12:25:00,293.26,294.1,293.16,293.94,15881.0,293.26,294.1,293.16,293.94,15881.0
2019-10-28 12:30:00,293.95,294.01,293.54,293.67,12315.0,293.95,294.01,293.54,293.67,12315.0
2019-10-28 12:35:00,293.67,294.43,293.48,294.32,17545.0,293.67,294.43,293.48,294.32,17545.0
2019-10-28 12:40:00,294.32,294.73,294.32,294.55,21433.0,294.32,294.73,294.32,294.55,21433.0
2019-10-28 12:45:00,294.59,294.78,294.51,294.62,9760.0,294.59,294.78,294.51,294.62,9760.0
2019-10-28 12:50:00,294.66,294.66,293.96,294.09,16506.0,294.66,294.66,293.96,294.09,16506.0
2019-10-28 12:55:00,293.92,293.92,293.35,293.56,9704.0,293.92,293.92,293.35,293.56,9704.0
2019-10-28 13:00:00,293.58,293.93,293.49,293.93,6432.0,293.58,293.93,293.49,293.93,6432.0
2019-10-28 13:05:00,293.89,293.89,293.59,293.59,11968.0,293.89,293.89,293.59,293.59,11968.0
2019-10-28 13:10:00,293.54,293.85,293.41,293.72,10487.0,293.54,293.85,293.41,293.72,10487.0
2019-10-28 13:15:00,293.8,294.15,293.72,293.96,20820.0,293.8,294.15,293.72,293.96,20820.0
2019-10-28 13:20:00,293.91,293.93,293.67,293.74,7708.0,293.91,293.93,293.67,293.74,7708.0
2019-10-28 13:25:00,293.73,293.95,293.37,293.86,12717.0,293.73,293.95,293.37,293.86,12717.0
2019-10-28 13:30:00,293.78,293.81,293.53,293.72,10067.0,293.78,293.81,293.53,293.72,10067.0
2019-10-28 13:35:00,293.71,293.99,293.65,293.79,9286.0,293.71,293.99,293.65,293.79,9286.0
2019-10-28 13:40:00,293.73,294.11,293.5,294.04,15771.0,293.73,294.11,293.5,294.04,15771.0
2019-10-28 13:45:00,294.07,294.25,293.84,294.19,9929.0,294.07,294.25,293.84,294.19,9929.0
2019-10-28 13:50:00,294.25,294.48,294.14,294.15,13485.0,294.25,294.48,294.14,294.15,13485.0
2019-10-28 13:55:00,294.14,294.38,293.9,294.37,14230.0,294.14,294.38,293.9,294.37,14230.0
2019-10-28 14:00:00,294.45,294.69,294.28,294.55,12210.0,294.45,294.69,294.28,294.55,12210.0
2019-10-28 14:05:00,294.5,294.7,294.45,294.59,6035.0,294.5,294.7,294.45,294.59,6035.0
2019-10-28 14:10:00,294.57,294.7,294.48,294.56,4689.0,294.57,294.7,294.48,294.56,4689.0
2019-10-28 14:15:00,294.56,294.69,294.3,294.69,9257.0,294.56,294.69,294.3,294.69,9257.0
2019-10-28 14:20:00,294.68,294.88,294.59,294.72,8977.0,294.68,294.88,294.59,294.72,8977.0
2019-10-28 14:25:00,294.73,294.77,294.5,294.66,9203.0,294.73,294.77,294.5,294.66,9203.0
2019-10-28 14:30:00,294.65,294.76,294.13,294.25,21990.0,294.65,294.76,294.13,294.25,21990.0
2019-10-28 14:35:00,294.24,294.48,294.24,294.38,9763.0,294.24,294.48,294.24,294.38,9763.0
2019-10-28 14:40:00,294.31,294.37,294.16,294.26,9863.0,294.31,294.37,294.16,294.26,9863.0
2019-10-28 14:45:00,294.25,294.7,294.21,294.58,15379.0,294.25,294.7,294.21,294.58,15379.0
2019-10-28 14:50:00,294.6,294.66,294.41,294.66,6565.0,294.6,294.66,294.41,294.66,6565.0
2019-10-28 14:55:00,294.67,294.76,294.37,294.38,10777.0,294.67,294.76,294.37,294.38,10777.0
2019-10-28 15:00:00,294.47,294.53,294.14,294.23,9436.0,294.47,294.53,294.14,294.23,9436.0
2019-10-28 15:05:00,294.26,294.33,294.13,294.27,11582.0,294.26,294.33,294.13,294.27,11582.0
2019-10-28 15:10:00,294.25,294.37,294.14,294.3,10236.0,294.25,294.37,294.14,294.3,10236.0
2019-10-28 15:15:00,294.36,294.6,294.16,294.4,24141.0,294.36,294.6,294.16,294.4,24141.0
2019-10-28 15:20:00,294.33,294.71,294.32,294.64,15035.0,294.33,294.71,294.32,294.64,15035.0
2019-10-28 15:25:00,294.68,294.8,294.63,294.63,10906.0,294.68,294.8,294.63,294.63,10906.0
2019-10-28 15:30:00,294.63,294.63,294.25,294.36,17533.0,294.63,294.63,294.25,294.36,17533.0
2019-10-28 15:35:00,294.37,294.86,294.19,294.81,29088.0,294.37,294.86,294.19,294.81,29088.0
2019-10-28 15:40:00,294.83,294.83,294.41,294.64,20491.0,294.83,294.83,294.41,294.64,20491.0
2019-10-28 15:45:00,294.67,295.17,294.49,295.12,42343.0,294.67,295.17,294.49,295.12,42343.0
2019-10-28 15:50:00,295.11,295.44,294.9,295.43,35641.0,295.11,295.44,294.9,295.43,35641.0
2019-10-28 15:55:00,295.45,295.97,295.17,295.45,87111.0,295.45,295.97,295.17,295.45,87111.0
2019-10-29 09:30:00,294.76,296.72,294.74,296.45,35691.0,294.76,296.72,294.74,296.45,35691.0
2019-10-29 09:35:00,296.35,298.48,296.26,297.53,40261.0,296.35,298.48,296.26,297.53,40261.0
2019-10-29 09:40:00,297.58,297.58,295.63,296.65,19103.0,297.58,297.58,295.63,296.65,19103.0
2019-10-29 09:45:00,296.5,298.42,296.5,298.21,25964.0,296.5,298.42,296.5,298.21,25964.0
2019-10-29 09:50:00,298.2,298.26,296.82,296.89,20078.0,298.2,298.26,296.82,296.89,20078.0
2019-10-29 09:55:00,296.89,297.56,296.8,297.08,20085.0,296.89,297.56,296.8,297.08,20085.0
2019-10-29 10:00:00,297.1,297.11,295.55,295.68,30791.0,297.1,297.11,295.55,295.68,30791.0
2019-10-29 10:05:00,295.69,296.17,295.55,295.67,16595.0,295.69,296.17,295.55,295.67,16595.0
2019-10-29 10:10:00,295.64,297.0,295.55,296.73,21284.0,295.64,297.0,295.55,296.73,21284.0
2019-10-29 10:15:00,296.69,296.9,296.28,296.81,26580.0,296.69,296.9,296.28,296.81,26580.0
2019-10-29 10:20:00,296.85,297.12,296.5,296.85,22709.0,296.85,297.12,296.5,296.85,22709.0
2019-10-29 10:25:00,296.84,298.2,296.68,297.5,30716.0,296.84,298.2,296.68,297.5,30716.0
2019-10-29 10:30:00,297.4,298.44,297.37,298.23,15902.0,297.4,298.44,297.37,298.23,15902.0
2019-10-29 10:35:00,298.29,298.93,298.09,298.24,17447.0,298.29,298.93,298.09,298.24,17447.0
2019-10-29 10:40:00,298.23,298.6,297.87,298.6,12762.0,298.23,298.6,297.87,298.6,12762.0
2019-10-29 10:45:00,298.5,298.72,298.09,298.21,21655.0,298.5,298.72,298.09,298.21,21655.0
2019-10-29 10:50:00,298.38,298.86,297.83,298.86,11030.0,298.38,298.86,297.83,298.86,11030.0
2019-10-29 10:55:00,298.81,299.43,298.81,299.33,24335.0,298.81,299.43,298.81,299.33,24335.0
2019-10-29 11:00:00,299.29,299.38,298.54,298.64,22082.0,299.29,299.38,298.54,298.64,22082.0
2019-10-29 11:05:00,298.65,298.65,297.67,298.0,17628.0,298.65,298.65,297.67,298.0,17628.0
2019-10-29 11:10:00,298.0,298.0,296.93,297.17,11759.0,298.0,298.0,296.93,297.17,11759.0
2019-10-29 11:15:00,297.23,297.61,297.14,297.35,16586.0,297.23,297.61,297.14,297.35,16586.0
2019-10-29 11:20:00,297.44,298.09,297.44,297.85,11569.0,297.44,298.09,297.44,297.85,11569.0
2019-10-29 11:25:00,297.9,298.0,297.51,297.51,20624.0,297.9,298.0,297.51,297.51,20624.0
2019-10-29 11:30:00,297.62,298.91,297.52,298.77,22478.0,297.62,298.91,297.52,298.77,22478.0
2019-10-29 11:35:00,298.78,299.08,298.77,298.96,11146.0,298.78,299.08,298.77,298.96,11146.0
2019-10-29 11:40:00,298.99,298.99,297.82,298.13,15380.0,298.99,298.99,297.82,298.13,15380.0
2019-10-29 11:45:00,298.21,298.84,298.15,298.78,14855.0,298.21,298.84,298.15,298.78,14855.0
2019-10-29 11:50:00,298.77,299.02,298.57,299.02,14786.0,298.77,299.02,298.57,299.02,14786.0
2019-10-29 11:55:00,298.99,299.08,298.01,298.3,14287.0,298.99,299.08,298.01,298.3,14287.0
2019-10-29 12:00:00,298.3,298.8,298.12,298.63,27982.0,298.3,298.8,298.12,298.63,27982.0
2019-10-29 12:05:00,298.62,299.13,298.35,299.09,8100.0,298.62,299.13,298.35,299.09,8100.0
2019-10-29 12:10:00,299.1,299.19,298.74,298.79,8660.0,299.1,299.19,298.74,298.79,8660.0
2019-10-29 12:15:00,298.78,299.11,298.76,299.04,6475.0,298.78,299.11,298.76,299.04,6475.0
2019-10-29 12:20:00,298.98,299.0,298.66,298.71,11100.0,298.98,299.0,298.66,298.71,11100.0
2019-10-29 12:25:00,298.72,299.14,298.48,299.1,9817.0,298.72,299.14,298.48,299.1,9817.0
2019-10-29 12:30:00,299.08,299.25,298.83,298.85,12145.0,299.08,299.25,298.83,298.85,12145.0
2019-10-29 12:35:00,298.84,298.91,298.42,298.85,10894.0,298.84,298.91,298.42,298.85,10894.0
2019-10-29 12:40:00,298.92,299.47,298.92,299.47,17520.0,298.92,299.47,298.92,299.47,17520.0
2019-10-29 12:45:00,299.44,299.6,299.36,299.45,24016.0,299.44,299.6,299.36,299.45,24016.0
2019-10-29 12:50:00,299.49,299.51,299.06,299.26,10028.0,299.49,299.51,299.06,299.26,10028.0
2019-10-29 12:55:00,299.26,299.63,299.26,299.5,16954.0,299.26,299.63,299.26,299.5,16954.0
2019-10-29 13:00:00,299.5,299.83,299.5,299.65,15631.0,299.5,299.83,299.5,299.65,15631.0
2019-10-29 13:05:00,299.67,299.81,299.6,299.8,16623.0,299.67,299.81,299.6,299.8,16623.0
2019-10-29 13:10:00,299.79,299.8,299.33,299.5,12804.0,299.79,299.8,299.33,299.5,12804.0
2019-10-29 13:15:00,299.53,299.6,299.18,299.44,11965.0,299.53,299.6,299.18,299.44,11965.0
2019-10-29 13:20:00,299.39,299.45,299.18,299.38,7957.0,299.39,299.45,299.18,299.38,7957.0
2019-10-29 13:25:00,299.35,299.6,299.34,299.6,9796.0,299.35,299.6,299.34,299.6,9796.0
2019-10-29 13:30:00,299.55,299.76,299.52,299.75,8600.0,299.55,299.76,299.52,299.75,8600.0
2019-10-29 13:35:00,299.78,299.86,299.26,299.44,18035.0,299.78,299.86,299.26,299.44,18035.0
2019-10-29 13:40:00,299.4,299.48,298.9,299.05,9715.0,299.4,299.48,298.9,299.05,9715.0
2019-10-29 13:45:00,299.0,299.09,298.63,298.67,15769.0,299.0,299.09,298.63,298.67,15769.0
2019-10-29 13:50:00,298.66,298.73,298.35,298.4,11871.0,298.66,298.73,298.35,298.4,11871.0
2019-10-29 13:55:00,298.4,298.65,298.06,298.46,13895.0,298.4,298.65,298.06,298.46,13895.0
2019-10-29 14:00:00,298.4,298.44,297.93,298.13,9445.0,298.4,298.44,297.93,298.13,9445.0
2019-10-29 14:05:00,298.14,298.38,298.05,298.06,11302.0,298.14,298.38,298.05,298.06,11302.0
2019-10-29 14:10:00,298.06,298.63,298.01,298.63,15823.0,298.06,298.63,298.01,298.63,15823.0
2019-10-29 14:15:00,298.67,299.15,298.62,299.09,8500.0,298.67,299.15,298.62,299.09,8500.0
2019-10-29 14:20:00,299.08,299.41,298.84,299.34,14737.0,299.08,299.41,298.84,299.34,14737.0
2019-10-29 14:25:00,299.38,299.88,299.26,299.74,32962.0,299.38,299.88,299.26,299.74,32962.0
2019-10-29 14:30:00,299.67,299.89,298.99,299.0,12622.0,299.67,299.89,298.99,299.0,12622.0
2019-10-29 14:35:00,299.01,299.35,299.01,299.26,8548.0,299.01,299.35,299.01,299.26,8548.0
2019-10-29 14:40:00,299.19,299.32,298.95,299.29,16870.0,299.19,299.32,298.95,299.29,16870.0
2019-10-29 14:45:00,299.29,299.67,299.17,299.53,27586.0,299.29,299.67,299.17,299.53,27586.0
2019-10-29 14:50:00,299.5,299.76,299.38,299.75,15506.0,299.5,299.76,299.38,299.75,15506.0
2019-10-29 14:55:00,299.75,299.76,298.64,298.78,11420.0,299.75,299.76,298.64,298.78,11420.0
2019-10-29 15:00:00,298.87,298.87,298.34,298.42,12064.0,298.87,298.87,298.34,298.42,12064.0
2019-10-29 15:05:00,298.4,298.52,298.23,298.51,13218.0,298.4,298.52,298.23,298.51,13218.0
2019-10-29 15:10:00,298.49,298.58,298.06,298.31,8150.0,298.49,298.58,298.06,298.31,8150.0
2019-10-29 15:15:00,298.25,298.34,298.05,298.17,18915.0,298.25,298.34,298.05,298.17,18915.0
2019-10-29 15:20:00,298.17,298.22,297.6,297.7,17343.0,298.17,298.22,297.6,297.7,17343.0
2019-10-29 15:25:00,297.73,297.94,297.58,297.91,22589.0,297.73,297.94,297.58,297.91,22589.0
2019-10-29 15:30:00,298.0,298.2,297.89,297.89,12909.0,298.0,298.2,297.89,297.89,12909.0
2019-10-29 15:35:00,297.83,297.92,297.27,297.32,17120.0,297.83,297.92,297.27,297.32,17120.0
2019-10-29 15:40:00,297.32,297.41,296.96,297.18,26439.0,297.32,297.41,296.96,297.18,26439.0
2019-10-29 15:45:00,297.11,297.24,296.58,296.6,22217.0,297.11,297.24,296.58,296.6,22217.0
2019-10-29 15:50:00,296.65,297.87,296.65,297.5,39702.0,296.65,297.87,296.65,297.5,39702.0
2019-10-29 15:55:00,297.6,297.99,297.39,297.49,93413.0,297.6,297.99,297.39,297.49,93413.0
2019-10-30 09:30:00,302.51,306.78,302.03,305.22,113263.0,302.51,306.78,302.03,305.22,113263.0
2019-10-30 09:35:00,305.2,306.89,304.77,306.08,54296.0,305.2,306.89,304.77,306.08,54296.0
2019-10-30 09:40:00,306.26,306.82,305.26,306.68,36620.0,306.26,306.82,305.26,306.68,36620.0
2019-10-30 09:45:00,306.68,306.92,305.58,305.89,53927.0,306.68,306.92,305.58,305.89,53927.0
2019-10-30 09:50:00,306.09,306.16,304.03,304.15,36201.0,306.09,306.16,304.03,304.15,36201.0
2019-10-30 09:55:00,304.16,305.1,304.16,304.82,33323.0,304.16,305.1,304.16,304.82,33323.0
2019-10-30 10:00:00,304.8,305.63,304.51,305.0,43041.0,304.8,305.63,304.51,305.0,43041.0
2019-10-30 10:05:00,305.15,305.35,304.87,305.09,17708.0,305.15,305.35,304.87,305.09,17708.0
2019-10-30 10:10:00,305.08,305.26,304.8,304.87,18972.0,305.08,305.26,304.8,304.87,18972.0
2019-10-30 10:15:00,304.91,305.42,304.74,305.4,23922.0,304.91,305.42,304.74,305.4,23922.0
2019-10-30 10:20:00,305.44,305.76,304.82,304.94,27227.0,305.44,305.76,304.82,304.94,27227.0
2019-10-30 10:25:00,305.0,305.62,305.0,305.01,29977.0,305.0,305.62,305.0,305.01,29977.0
2019-10-30 10:30:00,305.08,305.13,304.02,304.44,30320.0,305.08,305.13,304.02,304.44,30320.0
2019-10-30 10:35:00,304.5,304.58,303.05,303.19,24879.0,304.5,304.58,303.05,303.19,24879.0
2019-10-30 10:40:00,303.15,303.52,302.75,302.77,24081.0,303.15,303.52,302.75,302.77,24081.0
2019-10-30 10:45:00,302.7,302.82,301.72,302.05,35678.0,302.7,302.82,301.72,302.05,35678.0
2019-10-30 10:50:00,302.13,303.35,302.08,302.43,31449.0,302.13,303.35,302.08,302.43,31449.0
2019-10-30 10:55:00,302.49,302.99,301.82,302.0,39289.0,302.49,302.99,301.82,302.0,39289.0
2019-10-30 11:00:00,301.91,302.34,301.47,301.47,27543.0,301.91,302.34,301.47,301.47,27543.0
2019-10-30 11:05:00,301.38,301.95,301.3,301.84,12036.0,301.38,301.95,301.3,301.84,12036.0
2019-10-30 11:10:00,301.84,302.5,301.84,301.9,14866.0,301.84,302.5,301.84,301.9,14866.0
2019-10-30 11:15:00,301.98,302.93,301.97,302.38,9001.0,301.98,302.93,301.97,302.38,9001.0
2019-10-30 11:20:00,302.58,303.59,302.36,303.21,16383.0,302.58,303.59,302.36,303.21,16383.0
2019-10-30 11:25:00,303.12,303.84,303.11,303.67,11413.0,303.12,303.84,303.11,303.67,11413.0
2019-10-30 11:30:00,303.79,304.05,303.33,303.62,10292.0,303.79,304.05,303.33,303.62,10292.0
2019-10-30 11:35:00,303.64,303.65,302.54,302.6,5500.0,303.64,303.65,302.54,302.6,5500.0
2019-10-30 11:40:00,302.62,302.62,301.95,301.98,16001.0,302.62,302.62,301.95,301.98,16001.0
2019-10-30 11:45:00,302.1,302.1,301.25,301.92,12136.0,302.1,302.1,301.25,301.92,12136.0
2019-10-30 11:50:00,301.77,301.82,300.76,300.98,10051.0,301.77,301.82,300.76,300.98,10051.0
2019-10-30 11:55:00,301.05,301.69,301.05,301.67,13595.0,301.05,301.69,301.05,301.67,13595.0
2019-10-30 12:00:00,301.71,302.03,301.45,301.61,9985.0,301.71,302.03,301.45,301.61,9985.0
2019-10-30 12:05:00,301.66,301.86,301.18,301.26,9994.0,301.66,301.86,301.18,301.26,9994.0
2019-10-30 12:10:00,301.4,301.67,300.77,300.77,10523.0,301.4,301.67,300.77,300.77,10523.0
2019-10-30 12:15:00,300.76,301.05,300.75,300.91,11234.0,300.76,301.05,300.75,300.91,11234.0
2019-10-30 12:20:00,300.8,300.88,300.43,300.43,9162.0,300.8,300.88,300.43,300.43,9162.0
2019-10-30 12:25:00,300.3,300.4,299.71,300.1,12549.0,300.3,300.4,299.71,300.1,12549.0
2019-10-30 12:30:00,300.1,300.18,299.98,300.08,10097.0,300.1,300.18,299.98,300.08,10097.0
2019-10-30 12:35:00,300.08,300.45,300.05,300.1,7870.0,300.08,300.45,300.05,300.1,7870.0
2019-10-30 12:40:00,300.09,300.19,299.97,299.98,11523.0,300.09,300.19,299.97,299.98,11523.0
2019-10-30 12:45:00,299.99,300.02,299.63,299.64,26985.0,299.99,300.02,299.63,299.64,26985.0
2019-10-30 12:50:00,299.68,300.36,299.54,300.31,6644.0,299.68,300.36,299.54,300.31,6644.0
2019-10-30 12:55:00,300.25,300.36,299.97,300.21,9959.0,300.25,300.36,299.97,300.21,9959.0
2019-10-30 13:00:00,300.3,300.74,300.17,300.7,4528.0,300.3,300.74,300.17,300.7,4528.0
2019-10-30 13:05:00,300.71,301.01,300.67,300.86,7671.0,300.71,301.01,300.67,300.86,7671.0
2019-10-30 13:10:00,300.81,300.93,300.67,300.68,6305.0,300.81,300.93,300.67,300.68,6305.0
2019-10-30 13:15:00,300.75,301.2,300.74,301.0,6584.0,300.75,301.2,300.74,301.0,6584.0
2019-10-30 13:20:00,300.99,301.18,300.82,300.82,5337.0,300.99,301.18,300.82,300.82,5337.0
2019-10-30 13:25:00,300.73,300.74,300.17,300.33,4890.0,300.73,300.74,300.17,300.33,4890.0
2019-10-30 13:30:00,300.3,300.46,299.98,300.46,9175.0,300.3,300.46,299.98,300.46,9175.0
2019-10-30 13:35:00,300.27,300.38,300.0,300.0,3874.0,300.27,300.38,300.0,300.0,3874.0
2019-10-30 13:40:00,300.09,300.19,299.65,299.78,10507.0,300.09,300.19,299.65,299.78,10507.0
2019-10-30 13:45:00,299.92,300.14,299.59,299.79,7687.0,299.92,300.14,299.59,299.79,7687.0
2019-10-30 13:50:00,299.9,300.07,299.61,299.69,7784.0,299.9,300.07,299.61,299.69,7784.0
2019-10-30 13:55:00,299.77,299.77,299.33,299.33,6647.0,299.77,299.77,299.33,299.33,6647.0
2019-10-30 14:00:00,299.33,299.98,299.02,299.73,11568.0,299.33,299.98,299.02,299.73,11568.0
2019-10-30 14:05:00,299.66,300.15,299.28,300.05,13205.0,299.66,300.15,299.28,300.05,13205.0
2019-10-30 14:10:00,300.05,300.57,300.05,300.21,10519.0,300.05,300.57,300.05,300.21,10519.0
2019-10-30 14:15:00,300.23,300.55,300.14,300.14,12362.0,300.23,300.55,300.14,300.14,12362.0
2019-10-30 14:20:00,300.03,300.26,300.0,300.05,5296.0,300.03,300.26,300.0,300.05,5296.0
2019-10-30 14:25:00,300.04,300.22,300.01,300.02,6482.0,300.04,300.22,300.01,300.02,6482.0
2019-10-30 14:30:00,300.1,300.56,300.06,300.31,16086.0,300.1,300.56,300.06,300.31,16086.0
2019-10-30 14:35:00,300.33,300.58,300.0,300.03,29991.0,300.33,300.58,300.0,300.03,29991.0
2019-10-30 14:40:00,300.2,300.4,300.01,300.05,9149.0,300.2,300.4,300.01,300.05,9149.0
2019-10-30 14:45:00,300.13,300.35,300.0,300.24,12164.0,300.13,300.35,300.0,300.24,12164.0
2019-10-30 14:50:00,300.34,300.44,300.06,300.16,8291.0,300.34,300.44,300.06,300.16,8291.0
2019-10-30 14:55:00,300.11,300.5,300.04,300.14,8000.0,300.11,300.5,300.04,300.14,8000.0
2019-10-30 15:00:00,300.18,300.27,300.0,300.0,18048.0,300.18,300.27,300.0,300.0,18048.0
2019-10-30 15:05:00,300.01,300.33,299.99,300.07,15499.0,300.01,300.33,299.99,300.07,15499.0
2019-10-30 15:10:00,300.15,300.22,300.0,300.03,9532.0,300.15,300.22,300.0,300.03,9532.0
2019-10-30 15:15:00,300.05,300.38,300.0,300.29,13658.0,300.05,300.38,300.0,300.29,13658.0
2019-10-30 15:20:00,300.34,301.02,300.29,301.01,14144.0,300.34,301.02,300.29,301.01,14144.0
2019-10-30 15:25:00,300.99,300.99,300.06,300.19,10289.0,300.99,300.99,300.06,300.19,10289.0
2019-10-30 15:30:00,300.23,300.34,300.12,300.16,11390.0,300.23,300.34,300.12,300.16,11390.0
2019-10-30 15:35:00,300.15,300.24,300.0,300.09,15554.0,300.15,300.24,300.0,300.09,15554.0
2019-10-30 15:40:00,300.03,300.17,300.01,300.07,13364.0,300.03,300.17,300.01,300.07,13364.0
2019-10-30 15:45:00,300.08,300.19,299.98,300.02,22602.0,300.08,300.19,299.98,300.02,22602.0
2019-10-30 15:50:00,300.04,300.33,300.01,300.09,36513.0,300.04,300.33,300.01,300.09,36513.0
2019-10-30 15:55:00,300.12,300.12,299.45,299.95,53315.0,300.12,300.12,299.45,299.95,53315.0
2019-10-31 09:30:00,300.02,301.58,298.2,298.37,48096.0,300.02,301.58,298.2,298.37,48096.0
2019-10-31 09:35:00,298.23,298.35,297.29,297.77,29456.0,298.23,298.35,297.29,297.77,29456.0
2019-10-31 09:40:00,298.01,299.52,297.98,298.55,13272.0,298.01,299.52,297.98,298.55,13272.0
2019-10-31 09:45:00,298.76,298.77,297.48,297.59,15768.0,298.76,298.77,297.48,297.59,15768.0
2019-10-31 09:50:00,297.55,298.04,297.46,297.98,15057.0,297.55,298.04,297.46,297.98,15057.0
2019-10-31 09:55:00,298.12,299.0,297.89,298.15,14680.0,298.12,299.0,297.89,298.15,14680.0
2019-10-31 10:00:00,298.25,298.25,297.14,297.76,12456.0,298.25,298.25,297.14,297.76,12456.0
2019-10-31 10:05:00,298.09,298.1,297.27,297.57,15449.0,298.09,298.1,297.27,297.57,15449.0
2019-10-31 10:10:00,297.56,297.9,296.62,296.62,12672.0,297.56,297.9,296.62,296.62,12672.0
2019-10-31 10:15:00,296.73,296.83,296.27,296.37,11248.0,296.73,296.83,296.27,296.37,11248.0
2019-10-31 10:20:00,296.37,296.87,296.21,296.29,9290.0,296.37,296.87,296.21,296.29,9290.0
2019-10-31 10:25:00,296.37,296.89,296.27,296.79,15393.0,296.37,296.89,296.27,296.79,15393.0
2019-10-31 10:30:00,297.0,297.3,296.75,297.14,16803.0,297.0,297.3,296.75,297.14,16803.0
2019-10-31 10:35:00,297.22,297.66,296.85,296.88,8206.0,297.22,297.66,296.85,296.88,8206.0
2019-10-31 10:40:00,296.75,296.75,296.04,296.51,8885.0,296.75,296.75,296.04,296.51,8885.0
2019-10-31 10:45:00,296.58,296.9,296.52,296.72,8263.0,296.58,296.9,296.52,296.72,8263.0
2019-10-31 10:50:00,296.74,297.61,296.46,297.61,8147.0,296.74,297.61,296.46,297.61,8147.0
2019-10-31 10:55:00,297.67,299.1,297.5,298.6,18110.0,297.67,299.1,297.5,298.6,18110.0
2019-10-31 11:00:00,298.59,299.08,298.48,298.77,11399.0,298.59,299.08,298.48,298.77,11399.0
2019-10-31 11:05:00,298.83,299.37,298.45,298.64,11548.0,298.83,299.37,298.45,298.64,11548.0
2019-10-31 11:10:00,298.51,298.98,298.41,298.88,6193.0,298.51,298.98,298.41,298.88,6193.0
2019-10-31 11:15:00,298.93,299.35,298.44,299.01,14593.0,298.93,299.35,298.44,299.01,14593.0
2019-10-31 11:20:00,299.0,299.09,298.7,298.82,9626.0,299.0,299.09,298.7,298.82,9626.0
2019-10-31 11:25:00,298.89,298.96,297.48,297.61,14605.0,298.89,298.96,297.48,297.61,14605.0
2019-10-31 11:30:00,297.58,298.79,297.58,298.64,8984.0,297.58,298.79,297.58,298.64,8984.0
2019-10-31 11:35:00,298.48,298.71,298.38,298.7,3925.0,298.48,298.71,298.38,298.7,3925.0
2019-10-31 11:40:00,298.58,299.29,298.53,299.05,11929.0,298.58,299.29,298.53,299.05,11929.0
2019-10-31 11:45:00,299.17,299.17,298.79,298.79,5750.0,299.17,299.17,298.79,298.79,5750.0
2019-10-31 11:50:00,298.75,299.05,298.43,298.44,6343.0,298.75,299.05,298.43,298.44,6343.0
2019-10-31 11:55:00,298.49,298.49,297.8,297.8,27300.0,298.49,298.49,297.8,297.8,27300.0
2019-10-31 12:00:00,297.77,298.05,297.34,297.45,14186.0,297.77,298.05,297.34,297.45,14186.0
2019-10-31 12:05:00,297.53,297.7,297.1,297.6,9687.0,297.53,297.7,297.1,297.6,9687.0
2019-10-31 12:10:00,297.55,297.6,296.83,296.96,10349.0,297.55,297.6,296.83,296.96,10349.0
2019-10-31 12:15:00,296.97,297.08,296.61,296.61,6595.0,296.97,297.08,296.61,296.61,6595.0
2019-10-31 12:20:00,296.59,296.64,296.25,296.28,8062.0,296.59,296.64,296.25,296.28,8062.0
2019-10-31 12:25:00,296.32,296.67,296.32,296.49,8558.0,296.32,296.67,296.32,296.49,8558.0
2019-10-31 12:30:00,296.48,296.48,296.2,296.2,7940.0,296.48,296.48,296.2,296.2,7940.0
2019-10-31 12:35:00,296.24,296.39,296.0,296.15,7850.0,296.24,296.39,296.0,296.15,7850.0
2019-10-31 12:40:00,296.17,296.17,295.81,295.91,6983.0,296.17,296.17,295.81,295.91,6983.0
2019-10-31 12:45:00,295.94,296.07,295.57,296.06,8271.0,295.94,296.07,295.57,296.06,8271.0
2019-10-31 12:50:00,296.0,296.43,295.97,296.36,5132.0,296.0,296.43,295.97,296.36,5132.0
2019-10-31 12:55:00,296.41,296.59,296.3,296.53,8603.0,296.41,296.59,296.3,296.53,8603.0
2019-10-31 13:00:00,296.44,296.54,296.21,296.46,5380.0,296.44,296.54,296.21,296.46,5380.0
2019-10-31 13:05:00,296.47,296.64,296.33,296.57,3224.0,296.47,296.64,296.33,296.57,3224.0
2019-10-31 13:10:00,296.59,296.8,296.31,296.48,6835.0,296.59,296.8,296.31,296.48,6835.0
2019-10-31 13:15:00,296.41,296.76,296.41,296.71,12150.0,296.41,296.76,296.41,296.71,12150.0
2019-10-31 13:20:00,296.68,296.76,296.61,296.7,4490.0,296.68,296.76,296.61,296.7,4490.0
2019-10-31 13:25:00,296.64,296.66,296.47,296.66,2816.0,296.64,296.66,296.47,296.66,2816.0
2019-10-31 13:30:00,296.71,297.04,296.61,297.04,7677.0,296.71,297.04,296.61,297.04,7677.0
2019-10-31 13:35:00,297.01,297.01,296.52,296.55,8034.0,297.01,297.01,296.52,296.55,8034.0
2019-10-31 13:40:00,296.53,296.85,296.53,296.84,4451.0,296.53,296.85,296.53,296.84,4451.0
2019-10-31 13:45:00,296.82,296.82,296.5,296.5,5000.0,296.82,296.82,296.5,296.5,5000.0
2019-10-31 13:50:00,296.49,296.55,296.39,296.39,4102.0,296.49,296.55,296.39,296.39,4102.0
2019-10-31 13:55:00,296.41,296.71,296.35,296.42,4986.0,296.41,296.71,296.35,296.42,4986.0
2019-10-31 14:00:00,296.42,296.47,296.08,296.45,5977.0,296.42,296.47,296.08,296.45,5977.0
2019-10-31 14:05:00,296.53,296.75,296.52,296.68,53832.0,296.53,296.75,296.52,296.68,53832.0
2019-10-31 14:10:00,296.75,297.58,296.75,297.38,5349.0,296.75,297.58,296.75,297.38,5349.0
2019-10-31 14:15:00,297.4,297.5,297.09,297.15,6433.0,297.4,297.5,297.09,297.15,6433.0
2019-10-31 14:20:00,297.31,297.48,297.24,297.4,9159.0,297.31,297.48,297.24,297.4,9159.0
2019-10-31 14:25:00,297.39,297.8,297.39,297.8,9294.0,297.39,297.8,297.39,297.8,9294.0
2019-10-31 14:30:00,297.83,297.96,297.22,297.3,25855.0,297.83,297.96,297.22,297.3,25855.0
2019-10-31 14:35:00,297.26,297.87,297.26,297.81,17104.0,297.26,297.87,297.26,297.81,17104.0
2019-10-31 14:40:00,297.8,297.9,297.4,297.75,30577.0,297.8,297.9,297.4,297.75,30577.0
2019-10-31 14:45:00,297.73,297.87,297.53,297.86,7301.0,297.73,297.87,297.53,297.86,7301.0
2019-10-31 14:50:00,297.82,298.01,297.77,297.95,10255.0,297.82,298.01,297.77,297.95,10255.0
2019-10-31 14:55:00,298.01,298.1,297.95,297.97,8550.0,298.01,298.1,297.95,297.97,8550.0
2019-10-31 15:00:00,298.0,298.31,297.76,298.31,12191.0,298.0,298.31,297.76,298.31,12191.0
2019-10-31 15:05:00,298.32,298.64,298.25,298.62,31021.0,298.32,298.64,298.25,298.62,31021.0
2019-10-31 15:10:00,298.61,298.99,298.53,298.93,10091.0,298.61,298.99,298.53,298.93,10091.0
2019-10-31 15:15:00,298.92,298.95,298.66,298.88,16253.0,298.92,298.95,298.66,298.88,16253.0
2019-10-31 15:20:00,298.88,299.0,298.43,298.65,31880.0,298.88,299.0,298.43,298.65,31880.0
2019-10-31 15:25:00,298.6,298.75,298.53,298.62,7386.0,298.6,298.75,298.53,298.62,7386.0
2019-10-31 15:30:00,298.67,299.63,298.65,299.56,30880.0,298.67,299.63,298.65,299.56,30880.0
2019-10-31 15:35:00,299.48,299.52,298.88,298.88,40188.0,299.48,299.52,298.88,298.88,40188.0
2019-10-31 15:40:00,298.8,299.06,298.76,299.0,19528.0,298.8,299.06,298.76,299.0,19528.0
2019-10-31 15:45:00,298.98,299.06,298.74,298.86,15918.0,298.98,299.06,298.74,298.86,15918.0
2019-10-31 15:50:00,298.86,298.94,298.33,298.92,21019.0,298.86,298.94,298.33,298.92,21019.0
2019-10-31 15:55:00,298.85,298.93,297.91,298.71,66007.0,298.85,298.93,297.91,298.71,66007.0
2019-11-01 09:30:00,299.79,300.26,299.33,299.78,22664.0,299.79,300.26,299.33,299.78,22664.0
2019-11-01 09:35:00,299.9,300.75,299.64,300.29,28153.0,299.9,300.75,299.64,300.29,28153.0
2019-11-01 09:40:00,300.12,300.55,299.96,300.4,19325.0,300.12,300.55,299.96,300.4,19325.0
2019-11-01 09:45:00,300.35,301.93,300.21,301.54,22148.0,300.35,301.93,300.21,301.54,22148.0
2019-11-01 09:50:00,301.55,302.21,301.24,301.48,15901.0,301.55,302.21,301.24,301.48,15901.0
2019-11-01 09:55:00,301.67,301.98,301.26,301.27,8664.0,301.67,301.98,301.26,301.27,8664.0
2019-11-01 10:00:00,300.79,301.79,300.28,301.71,5839.0,300.79,301.79,300.28,301.71,5839.0
2019-11-01 10:05:00,301.64,301.87,301.26,301.58,12547.0,301.64,301.87,301.26,301.58,12547.0
2019-11-01 10:10:00,301.41,301.89,301.41,301.85,10370.0,301.41,301.89,301.41,301.85,10370.0
2019-11-01 10:15:00,301.79,302.25,301.69,302.24,13839.0,301.79,302.25,301.69,302.24,13839.0
2019-11-01 10:20:00,302.18,302.28,301.65,301.66,10652.0,302.18,302.28,301.65,301.66,10652.0
2019-11-01 10:25:00,301.65,301.9,301.4,301.5,15430.0,301.65,301.9,301.4,301.5,15430.0
2019-11-01 10:30:00,301.53,301.83,301.42,301.83,4042.0,301.53,301.83,301.42,301.83,4042.0
2019-11-01 10:35:00,301.81,302.5,301.72,302.45,9005.0,301.81,302.5,301.72,302.45,9005.0
2019-11-01 10:40:00,302.44,302.66,302.28,302.66,7500.0,302.44,302.66,302.28,302.66,7500.0
2019-11-01 10:45:00,302.59,303.7,302.59,303.7,30654.0,302.59,303.7,302.59,303.7,30654.0
2019-11-01 10:50:00,303.7,303.79,303.12,303.37,15974.0,303.7,303.79,303.12,303.37,15974.0
2019-11-01 10:55:00,303.36,303.51,302.07,302.07,29559.0,303.36,303.51,302.07,302.07,29559.0
2019-11-01 11:00:00,302.01,302.45,301.64,302.3,14564.0,302.01,302.45,301.64,302.3,14564.0
2019-11-01 11:05:00,302.25,302.83,302.11,302.79,9292.0,302.25,302.83,302.11,302.79,9292.0
2019-11-01 11:10:00,302.84,302.99,302.68,302.93,10356.0,302.84,302.99,302.68,302.93,10356.0
2019-11-01 11:15:00,302.96,303.0,302.43,302.44,14426.0,302.96,303.0,302.43,302.44,14426.0
2019-11-01 11:20:00,302.26,302.41,302.11,302.17,4144.0,302.26,302.41,302.11,302.17,4144.0
2019-11-01 11:25:00,302.06,302.06,301.5,301.57,3200.0,302.06,302.06,301.5,301.57,3200.0
2019-11-01 11:30:00,301.53,301.55,301.1,301.2,8330.0,301.53,301.55,301.1,301.2,8330.0
2019-11-01 11:35:00,301.29,301.7,301.29,301.62,3917.0,301.29,301.7,301.29,301.62,3917.0
2019-11-01 11:40:00,301.49,301.57,301.37,301.38,2100.0,301.49,301.57,301.37,301.38,2100.0
2019-11-01 11:45:00,301.43,301.48,301.18,301.19,3173.0,301.43,301.48,301.18,301.19,3173.0
2019-11-01 11:50:00,301.28,301.4,300.81,300.84,6282.0,301.28,301.4,300.81,300.84,6282.0
2019-11-01 11:55:00,300.86,300.99,300.66,300.91,5472.0,300.86,300.99,300.66,300.91,5472.0
2019-11-01 12:00:00,300.98,301.01,300.3,300.34,9351.0,300.98,301.01,300.3,300.34,9351.0
2019-11-01 12:05:00,300.42,300.75,300.31,300.72,4480.0,300.42,300.75,300.31,300.72,4480.0
2019-11-01 12:10:00,300.71,300.73,300.42,300.42,4750.0,300.71,300.73,300.42,300.42,4750.0
2019-11-01 12:15:00,300.38,300.51,299.91,300.18,11512.0,300.38,300.51,299.91,300.18,11512.0
2019-11-01 12:20:00,300.15,300.24,299.93,299.93,5902.0,300.15,300.24,299.93,299.93,5902.0
2019-11-01 12:25:00,300.01,300.25,299.89,300.25,8213.0,300.01,300.25,299.89,300.25,8213.0
2019-11-01 12:30:00,300.26,300.26,299.95,299.99,5806.0,300.26,300.26,299.95,299.99,5806.0
2019-11-01 12:35:00,300.05,300.21,299.94,300.03,4403.0,300.05,300.21,299.94,300.03,4403.0
2019-11-01 12:40:00,299.98,300.1,299.88,300.07,5645.0,299.98,300.1,299.88,300.07,5645.0
2019-11-01 12:45:00,300.09,300.19,300.0,300.18,2971.0,300.09,300.19,300.0,300.18,2971.0
2019-11-01 12:50:00,300.18,300.2,300.0,300.13,5954.0,300.18,300.2,300.0,300.13,5954.0
2019-11-01 12:55:00,300.12,300.12,299.65,299.82,20717.0,300.12,300.12,299.65,299.82,20717.0
2019-11-01 13:00:00,299.75,299.88,299.48,299.67,10059.0,299.75,299.88,299.48,299.67,10059.0
2019-11-01 13:05:00,299.67,299.67,299.52,299.61,3949.0,299.67,299.67,299.52,299.61,3949.0
2019-11-01 13:10:00,299.62,300.14,299.54,300.14,9199.0,299.62,300.14,299.54,300.14,9199.0
2019-11-01 13:15:00,300.15,300.3,300.15,300.26,2613.0,300.15,300.3,300.15,300.26,2613.0
2019-11-01 13:20:00,300.31,300.81,300.31,300.77,5910.0,300.31,300.81,300.31,300.77,5910.0
2019-11-01 13:25:00,300.64,300.81,300.6,300.6,5190.0,300.64,300.81,300.6,300.6,5190.0
2019-11-01 13:30:00,300.6,300.6,300.28,300.28,4650.0,300.6,300.6,300.28,300.28,4650.0
2019-11-01 13:35:00,300.27,300.45,300.2,300.45,6001.0,300.27,300.45,300.2,300.45,6001.0
2019-11-01 13:40:00,300.52,300.52,300.28,300.46,8799.0,300.52,300.52,300.28,300.46,8799.0
2019-11-01 13:45:00,300.5,300.65,300.3,300.3,3950.0,300.5,300.65,300.3,300.3,3950.0
2019-11-01 13:50:00,300.23,300.44,300.06,300.44,3400.0,300.23,300.44,300.06,300.44,3400.0
2019-11-01 13:55:00,300.51,300.51,300.32,300.44,3253.0,300.51,300.51,300.32,300.44,3253.0
2019-11-01 14:00:00,300.4,300.5,300.33,300.35,6198.0,300.4,300.5,300.33,300.35,6198.0
2019-11-01 14:05:00,300.35,300.35,300.0,300.04,5292.0,300.35,300.35,300.0,300.04,5292.0
2019-11-01 14:10:00,300.04,300.17,299.99,300.17,13948.0,300.04,300.17,299.99,300.17,13948.0
2019-11-01 14:15:00,300.17,300.31,300.05,300.15,6951.0,300.17,300.31,300.05,300.15,6951.0
2019-11-01 14:20:00,300.2,300.4,300.0,300.14,16856.0,300.2,300.4,300.0,300.14,16856.0
2019-11-01 14:25:00,300.14,300.33,300.13,300.13,6605.0,300.14,300.33,300.13,300.13,6605.0
2019-11-01 14:30:00,300.14,300.34,299.71,299.75,54525.0,300.14,300.34,299.71,299.75,54525.0
2019-11-01 14:35:00,299.75,300.0,299.46,299.92,9266.0,299.75,300.0,299.46,299.92,9266.0
2019-11-01 14:40:00,299.93,300.16,299.73,300.16,13304.0,299.93,300.16,299.73,300.16,13304.0
2019-11-01 14:45:00,300.19,300.37,300.1,300.2,4500.0,300.19,300.37,300.1,300.2,4500.0
2019-11-01 14:50:00,300.31,300.32,300.03,300.09,3963.0,300.31,300.32,300.03,300.09,3963.0
2019-11-01 14:55:00,300.09,300.18,299.99,300.18,7496.0,300.09,300.18,299.99,300.18,7496.0
2019-11-01 15:00:00,300.13,300.18,299.95,300.0,12475.0,300.13,300.18,299.95,300.0,12475.0
2019-11-01 15:05:00,300.0,300.25,299.98,299.98,10983.0,300.0,300.25,299.98,299.98,10983.0
2019-11-01 15:10:00,299.98,299.98,299.72,299.8,8943.0,299.98,299.98,299.72,299.8,8943.0
2019-11-01 15:15:00,299.8,300.11,299.78,300.01,6775.0,299.8,300.11,299.78,300.01,6775.0
2019-11-01 15:20:00,300.0,300.0,299.51,299.55,15755.0,300.0,300.0,299.51,299.55,15755.0
2019-11-01 15:25:00,299.57,299.9,299.52,299.88,11015.0,299.57,299.9,299.52,299.88,11015.0
2019-11-01 15:30:00,299.91,300.13,299.86,300.07,18867.0,299.91,300.13,299.86,300.07,18867.0
2019-11-01 15:35:00,300.13,300.13,299.9,299.94,13767.0,300.13,300.13,299.9,299.94,13767.0
2019-11-01 15:40:00,299.92,300.11,299.92,299.99,12183.0,299.92,300.11,299.92,299.99,12183.0
2019-11-01 15:45:00,300.0,300.03,299.43,299.48,28823.0,300.0,300.03,299.43,299.48,28823.0
2019-11-01 15:50:00,299.46,299.55,299.03,299.3,19746.0,299.46,299.55,299.03,299.3,19746.0
2019-11-01 15:55:00,299.34,299.46,298.57,299.36,78027.0,299.34,299.46,298.57,299.36,78027.0
2019-11-04 09:30:00,301.14,302.56,301.14,302.05,34448.0,301.14,302.56,301.14,302.05,34448.0
2019-11-04 09:35:00,302.03,302.03,300.02,300.05,14428.0,302.03,302.03,300.02,300.05,14428.0
2019-11-04 09:40:00,300.01,300.2,298.82,299.08,16594.0,300.01,300.2,298.82,299.08,16594.0
2019-11-04 09:45:00,299.13,299.13,298.04,298.68,13305.0,299.13,299.13,298.04,298.68,13305.0
2019-11-04 09:50:00,298.5,298.5,297.17,297.17,16958.0,298.5,298.5,297.17,297.17,16958.0
2019-11-04 09:55:00,297.25,298.51,297.01,298.23,12550.0,297.25,298.51,297.01,298.23,12550.0
2019-11-04 10:00:00,298.22,298.44,297.45,297.71,16397.0,298.22,298.44,297.45,297.71,16397.0
2019-11-04 10:05:00,297.77,298.35,297.26,297.4,15903.0,297.77,298.35,297.26,297.4,15903.0
2019-11-04 10:10:00,297.52,297.53,296.68,296.75,22897.0,297.52,297.53,296.68,296.75,22897.0
2019-11-04 10:15:00,296.65,296.66,295.58,296.0,24051.0,296.65,296.66,295.58,296.0,24051.0
2019-11-04 10:20:00,295.9,295.98,295.39,295.68,16348.0,295.9,295.98,295.39,295.68,16348.0
2019-11-04 10:25:00,295.59,295.85,295.51,295.58,18161.0,295.59,295.85,295.51,295.58,18161.0
2019-11-04 10:30:00,295.57,296.48,295.57,296.29,11711.0,295.57,296.48,295.57,296.29,11711.0
2019-11-04 10:35:00,296.24,296.36,296.02,296.36,9191.0,296.24,296.36,296.02,296.36,9191.0
2019-11-04 10:40:00,296.33,297.31,296.33,297.3,6522.0,296.33,297.31,296.33,297.3,6522.0
2019-11-04 10:45:00,297.37,297.89,297.28,297.4,16706.0,297.37,297.89,297.28,297.4,16706.0
2019-11-04 10:50:00,297.21,297.21,296.86,296.95,8952.0,297.21,297.21,296.86,296.95,8952.0
2019-11-04 10:55:00,296.79,296.96,296.36,296.36,12902.0,296.79,296.96,296.36,296.36,12902.0
2019-11-04 11:00:00,296.35,297.18,296.11,297.1,8391.0,296.35,297.18,296.11,297.1,8391.0
2019-11-04 11:05:00,297.17,297.17,296.84,296.99,7226.0,297.17,297.17,296.84,296.99,7226.0
2019-11-04 11:10:00,297.05,297.23,296.88,297.06,5016.0,297.05,297.23,296.88,297.06,5016.0
2019-11-04 11:15:00,297.05,297.33,297.04,297.2,3657.0,297.05,297.33,297.04,297.2,3657.0
2019-11-04 11:20:00,297.11,297.13,296.59,296.66,6810.0,297.11,297.13,296.59,296.66,6810.0
2019-11-04 11:25:00,296.6,296.67,296.18,296.36,7239.0,296.6,296.67,296.18,296.36,7239.0
2019-11-04 11:30:00,296.29,296.36,296.04,296.15,8786.0,296.29,296.36,296.04,296.15,8786.0
2019-11-04 11:35:00,296.22,296.22,295.58,295.6,6136.0,296.22,296.22,295.58,295.6,6136.0
2019-11-04 11:40:00,295.56,295.74,295.13,295.36,13317.0,295.56,295.74,295.13,295.36,13317.0
2019-11-04 11:45:00,295.37,295.75,295.31,295.41,14157.0,295.37,295.75,295.31,295.41,14157.0
2019-11-04 11:50:00,295.41,296.0,295.4,295.89,10747.0,295.41,296.0,295.4,295.89,10747.0
2019-11-04 11:55:00,295.94,296.28,295.8,296.27,4800.0,295.94,296.28,295.8,296.27,4800.0
2019-11-04 12:00:00,296.25,296.58,296.21,296.21,9418.0,296.25,296.58,296.21,296.21,9418.0
2019-11-04 12:05:00,296.4,296.43,296.14,296.14,3847.0,296.4,296.43,296.14,296.14,3847.0
2019-11-04 12:10:00,296.14,296.15,295.55,295.6,4382.0,296.14,296.15,295.55,295.6,4382.0
2019-11-04 12:15:00,295.66,296.0,295.56,295.86,4918.0,295.66,296.0,295.56,295.86,4918.0
2019-11-04 12:20:00,295.72,295.82,295.34,295.4,4245.0,295.72,295.82,295.34,295.4,4245.0
2019-11-04 12:25:00,295.48,295.48,294.81,294.98,12698.0,295.48,295.48,294.81,294.98,12698.0
2019-11-04 12:30:00,294.93,294.98,294.51,294.61,4900.0,294.93,294.98,294.51,294.61,4900.0
2019-11-04 12:35:00,294.66,294.72,294.55,294.62,4925.0,294.66,294.72,294.55,294.62,4925.0
2019-11-04 12:40:00,294.54,294.96,294.54,294.93,8075.0,294.54,294.96,294.54,294.93,8075.0
2019-11-04 12:45:00,294.94,294.98,294.72,294.93,4663.0,294.94,294.98,294.72,294.93,4663.0
2019-11-04 12:50:00,295.0,295.19,294.97,294.99,2418.0,295.0,295.19,294.97,294.99,2418.0
2019-11-04 12:55:00,295.16,295.43,295.0,295.38,7940.0,295.16,295.43,295.0,295.38,7940.0
2019-11-04 13:00:00,295.45,295.68,295.24,295.68,4585.0,295.45,295.68,295.24,295.68,4585.0
2019-11-04 13:05:00,295.72,295.73,295.44,295.59,9113.0,295.72,295.73,295.44,295.59,9113.0
2019-11-04 13:10:00,295.61,295.61,295.16,295.16,4795.0,295.61,295.61,295.16,295.16,4795.0
2019-11-04 13:15:00,295.2,295.33,295.03,295.03,7200.0,295.2,295.33,295.03,295.03,7200.0
2019-11-04 13:20:00,295.04,295.18,294.94,295.07,7938.0,295.04,295.18,294.94,295.07,7938.0
2019-11-04 13:25:00,295.09,295.1,294.96,294.96,2285.0,295.09,295.1,294.96,294.96,2285.0
2019-11-04 13:30:00,295.05,295.16,294.92,295.02,6284.0,295.05,295.16,294.92,295.02,6284.0
2019-11-04 13:35:00,294.98,295.14,294.95,295.11,4094.0,294.98,295.14,294.95,295.11,4094.0
2019-11-04 13:40:00,295.13,295.21,294.97,295.21,7868.0,295.13,295.21,294.97,295.21,7868.0
2019-11-04 13:45:00,295.27,295.74,295.25,295.72,7901.0,295.27,295.74,295.25,295.72,7901.0
2019-11-04 13:50:00,295.7,295.9,295.67,295.77,4394.0,295.7,295.9,295.67,295.77,4394.0
2019-11-04 13:55:00,295.86,296.01,295.81,296.0,4864.0,295.86,296.01,295.81,296.0,4864.0
2019-11-04 14:00:00,295.99,296.0,295.67,295.74,6250.0,295.99,296.0,295.67,295.74,6250.0
2019-11-04 14:05:00,295.78,295.84,295.33,295.35,7200.0,295.78,295.84,295.33,295.35,7200.0
2019-11-04 14:10:00,295.32,295.34,294.9,294.92,7890.0,295.32,295.34,294.9,294.92,7890.0
2019-11-04 14:15:00,294.92,295.22,294.84,295.05,25036.0,294.92,295.22,294.84,295.05,25036.0
2019-11-04 14:20:00,295.06,295.39,295.05,295.19,15022.0,295.06,295.39,295.05,295.19,15022.0
2019-11-04 14:25:00,295.24,295.35,295.0,295.32,15152.0,295.24,295.35,295.0,295.32,15152.0
2019-11-04 14:30:00,295.35,295.47,295.26,295.34,6600.0,295.35,295.47,295.26,295.34,6600.0
2019-11-04 14:35:00,295.35,295.53,295.31,295.37,11442.0,295.35,295.53,295.31,295.37,11442.0
2019-11-04 14:40:00,295.4,295.85,295.4,295.61,8100.0,295.4,295.85,295.4,295.61,8100.0
2019-11-04 14:45:00,295.57,295.67,295.37,295.43,7300.0,295.57,295.67,295.37,295.43,7300.0
2019-11-04 14:50:00,295.32,295.38,294.95,295.11,5613.0,295.32,295.38,294.95,295.11,5613.0
2019-11-04 14:55:00,295.14,295.17,294.9,295.01,12135.0,295.14,295.17,294.9,295.01,12135.0
2019-11-04 15:00:00,295.03,295.04,294.68,294.71,7178.0,295.03,295.04,294.68,294.71,7178.0
2019-11-04 15:05:00,294.74,294.77,294.56,294.56,12620.0,294.74,294.77,294.56,294.56,12620.0
2019-11-04 15:10:00,294.59,294.59,294.33,294.35,10913.0,294.59,294.59,294.33,294.35,10913.0
2019-11-04 15:15:00,294.33,294.64,294.26,294.59,13193.0,294.33,294.64,294.26,294.59,13193.0
2019-11-04 15:20:00,294.63,294.77,294.52,294.72,4405.0,294.63,294.77,294.52,294.72,4405.0
2019-11-04 15:25:00,294.79,294.86,294.54,294.54,14456.0,294.79,294.86,294.54,294.54,14456.0
2019-11-04 15:30:00,294.57,294.62,294.04,294.16,26212.0,294.57,294.62,294.04,294.16,26212.0
2019-11-04 15:35:00,294.16,294.17,293.82,294.06,36735.0,294.16,294.17,293.82,294.06,36735.0
2019-11-04 15:40:00,294.06,294.65,294.03,294.55,20818.0,294.06,294.65,294.03,294.55,20818.0
2019-11-04 15:45:00,294.52,294.52,294.02,294.14,14608.0,294.52,294.52,294.02,294.14,14608.0
2019-11-04 15:50:00,294.08,294.16,293.62,293.67,26131.0,294.08,294.16,293.62,293.67,26131.0
2019-11-04 15:55:00,293.68,293.76,293.13,293.47,80779.0,293.68,293.76,293.13,293.47,80779.0
2019-11-05 09:30:00,293.86,293.86,291.11,291.93,37607.0,293.86,293.86,291.11,291.93,37607.0
2019-11-05 09:35:00,291.64,291.87,290.16,291.38,34445.0,291.64,291.87,290.16,291.38,34445.0
2019-11-05 09:40:00,291.25,292.24,291.23,292.05,13176.0,291.25,292.24,291.23,292.05,13176.0
2019-11-05 09:45:00,292.2,292.39,291.26,291.37,8471.0,292.2,292.39,291.26,291.37,8471.0
2019-11-05 09:50:00,291.22,291.31,290.24,290.55,13569.0,291.22,291.31,290.24,290.55,13569.0
2019-11-05 09:55:00,290.42,291.52,290.13,291.4,14013.0,290.42,291.52,290.13,291.4,14013.0
2019-11-05 10:00:00,291.56,292.48,291.12,291.18,7725.0,291.56,292.48,291.12,291.18,7725.0
2019-11-05 10:05:00,291.06,291.26,290.12,290.23,8410.0,291.06,291.26,290.12,290.23,8410.0
2019-11-05 10:10:00,290.25,290.28,289.36,289.44,13151.0,290.25,290.28,289.36,289.44,13151.0
2019-11-05 10:15:00,289.42,290.29,288.82,290.29,13758.0,289.42,290.29,288.82,290.29,13758.0
2019-11-05 10:20:00,290.14,291.34,290.14,291.28,9121.0,290.14,291.34,290.14,291.28,9121.0
2019-11-05 10:25:00,291.4,291.68,290.93,291.0,8630.0,291.4,291.68,290.93,291.0,8630.0
2019-11-05 10:30:00,290.96,291.28,290.61,291.16,5989.0,290.96,291.28,290.61,291.16,5989.0
2019-11-05 10:35:00,290.96,291.27,290.83,291.19,4998.0,290.96,291.27,290.83,291.19,4998.0
2019-11-05 10:40:00,291.03,292.04,291.03,291.71,5825.0,291.03,292.04,291.03,291.71,5825.0
2019-11-05 10:45:00,291.78,291.96,291.36,291.95,9161.0,291.78,291.96,291.36,291.95,9161.0
2019-11-05 10:50:00,292.08,292.63,291.9,292.55,10704.0,292.08,292.63,291.9,292.55,10704.0
2019-11-05 10:55:00,292.62,293.6,292.62,293.0,12689.0,292.62,293.6,292.62,293.0,12689.0
2019-11-05 11:00:00,292.86,293.51,292.67,293.11,6779.0,292.86,293.51,292.67,293.11,6779.0
2019-11-05 11:05:00,293.14,294.28,293.14,294.01,4738.0,293.14,294.28,293.14,294.01,4738.0
2019-11-05 11:10:00,294.12,294.74,294.01,294.24,8250.0,294.12,294.74,294.01,294.24,8250.0
2019-11-05 11:15:00,294.34,294.76,293.89,294.76,14476.0,294.34,294.76,293.89,294.76,14476.0
2019-11-05 11:20:00,294.69,294.98,294.59,294.76,6602.0,294.69,294.98,294.59,294.76,6602.0
2019-11-05 11:25:00,294.75,295.09,294.63,294.87,22668.0,294.75,295.09,294.63,294.87,22668.0
2019-11-05 11:30:00,294.85,294.85,293.71,294.14,8800.0,294.85,294.85,293.71,294.14,8800.0
2019-11-05 11:35:00,294.24,294.57,294.16,294.16,4913.0,294.24,294.57,294.16,294.16,4913.0
2019-11-05 11:40:00,294.25,294.59,294.14,294.55,8244.0,294.25,294.59,294.14,294.55,8244.0
2019-11-05 11:45:00,294.55,294.79,294.36,294.47,5106.0,294.55,294.79,294.36,294.47,5106.0
2019-11-05 11:50:00,294.47,294.7,293.84,293.94,6132.0,294.47,294.7,293.84,293.94,6132.0
2019-11-05 11:55:00,293.82,294.23,293.74,294.16,3531.0,293.82,294.23,293.74,294.16,3531.0
2019-11-05 12:00:00,294.19,294.48,294.08,294.14,5452.0,294.19,294.48,294.08,294.14,5452.0
2019-11-05 12:05:00,294.12,294.41,294.11,294.29,3250.0,294.12,294.41,294.11,294.29,3250.0
2019-11-05 12:10:00,294.22,294.33,293.93,294.0,3700.0,294.22,294.33,293.93,294.0,3700.0
2019-11-05 12:15:00,294.16,294.46,294.13,294.46,6239.0,294.16,294.46,294.13,294.46,6239.0
2019-11-05 12:20:00,294.45,294.62,294.32,294.32,4500.0,294.45,294.62,294.32,294.32,4500.0
2019-11-05 12:25:00,294.39,294.7,294.39,294.62,2000.0,294.39,294.7,294.39,294.62,2000.0
2019-11-05 12:30:00,294.65,294.76,294.0,294.0,5742.0,294.65,294.76,294.0,294.0,5742.0
2019-11-05 12:35:00,294.2,294.36,294.07,294.07,2300.0,294.2,294.36,294.07,294.07,2300.0
2019-11-05 12:40:00,293.97,294.17,293.83,294.11,2500.0,293.97,294.17,293.83,294.11,2500.0
2019-11-05 12:45:00,294.16,294.2,293.7,293.71,2300.0,294.16,294.2,293.7,293.71,2300.0
2019-11-05 12:50:00,293.74,294.16,293.74,294.11,2360.0,293.74,294.16,293.74,294.11,2360.0
2019-11-05 12:55:00,294.14,294.72,294.13,294.51,2625.0,294.14,294.72,294.13,294.51,2625.0
2019-11-05 13:00:00,294.39,294.61,294.31,294.31,3455.0,294.39,294.61,294.31,294.31,3455.0
2019-11-05 13:05:00,294.39,294.51,293.82,293.91,4000.0,294.39,294.51,293.82,293.91,4000.0
2019-11-05 13:10:00,293.98,294.34,293.93,294.34,3708.0,293.98,294.34,293.93,294.34,3708.0
2019-11-05 13:15:00,294.33,294.39,294.14,294.35,2700.0,294.33,294.39,294.14,294.35,2700.0
2019-11-05 13:20:00,294.44,294.54,294.31,294.53,2880.0,294.44,294.54,294.31,294.53,2880.0
2019-11-05 13:25:00,294.58,294.58,294.14,294.3,3438.0,294.58,294.58,294.14,294.3,3438.0
2019-11-05 13:30:00,294.3,294.78,294.17,294.65,8670.0,294.3,294.78,294.17,294.65,8670.0
2019-11-05 13:35:00,294.67,294.76,294.45,294.45,3983.0,294.67,294.76,294.45,294.45,3983.0
2019-11-05 13:40:00,294.5,294.7,294.5,294.6,4768.0,294.5,294.7,294.5,294.6,4768.0
2019-11-05 13:45:00,294.66,294.79,294.46,294.52,4600.0,294.66,294.79,294.46,294.52,4600.0
2019-11-05 13:50:00,294.57,294.58,293.89,293.9,5800.0,294.57,294.58,293.89,293.9,5800.0
2019-11-05 13:55:00,293.88,293.88,293.64,293.7,1100.0,293.88,293.88,293.64,293.7,1100.0
2019-11-05 14:00:00,293.77,293.79,293.31,293.53,8895.0,293.77,293.79,293.31,293.53,8895.0
2019-11-05 14:05:00,293.6,293.73,293.47,293.5,1984.0,293.6,293.73,293.47,293.5,1984.0
2019-11-05 14:10:00,293.51,293.65,293.38,293.44,3800.0,293.51,293.65,293.38,293.44,3800.0
2019-11-05 14:15:00,293.44,293.81,293.42,293.42,3416.0,293.44,293.81,293.42,293.42,3416.0
2019-11-05 14:20:00,293.38,294.02,293.38,293.84,2738.0,293.38,294.02,293.38,293.84,2738.0
2019-11-05 14:25:00,293.96,294.16,293.94,293.97,1970.0,293.96,294.16,293.94,293.97,1970.0
2019-11-05 14:30:00,293.99,294.13,293.61,293.61,4317.0,293.99,294.13,293.61,293.61,4317.0
2019-11-05 14:35:00,293.64,293.77,293.52,293.54,2642.0,293.64,293.77,293.52,293.54,2642.0
2019-11-05 14:40:00,293.47,293.6,293.33,293.39,4650.0,293.47,293.6,293.33,293.39,4650.0
2019-11-05 14:45:00,293.43,293.54,293.37,293.39,2610.0,293.43,293.54,293.37,293.39,2610.0
2019-11-05 14:50:00,293.44,293.53,293.25,293.26,2600.0,293.44,293.53,293.25,293.26,2600.0
2019-11-05 14:55:00,293.24,293.24,292.81,293.0,6379.0,293.24,293.24,292.81,293.0,6379.0
2019-11-05 15:00:00,292.87,292.95,292.76,292.9,3712.0,292.87,292.95,292.76,292.9,3712.0
2019-11-05 15:05:00,292.88,292.9,292.72,292.85,4802.0,292.88,292.9,292.72,292.85,4802.0
2019-11-05 15:10:00,292.85,292.91,292.57,292.62,5603.0,292.85,292.91,292.57,292.62,5603.0
2019-11-05 15:15:00,292.62,292.65,292.35,292.48,4754.0,292.62,292.65,292.35,292.48,4754.0
2019-11-05 15:20:00,292.51,292.84,292.45,292.84,7194.0,292.51,292.84,292.45,292.84,7194.0
2019-11-05 15:25:00,292.81,292.81,292.42,292.46,4618.0,292.81,292.81,292.42,292.46,4618.0
2019-11-05 15:30:00,292.5,292.51,292.14,292.27,8643.0,292.5,292.51,292.14,292.27,8643.0
2019-11-05 15:35:00,292.21,292.36,292.04,292.29,7209.0,292.21,292.36,292.04,292.29,7209.0
2019-11-05 15:40:00,292.3,292.49,292.29,292.29,8703.0,292.3,292.49,292.29,292.29,8703.0
2019-11-05 15:45:00,292.26,292.38,292.12,292.18,7158.0,292.26,292.38,292.12,292.18,7158.0
2019-11-05 15:50:00,292.17,292.62,292.09,292.35,17636.0,292.17,292.62,292.09,292.35,17636.0
2019-11-05 15:55:00,292.11,292.32,291.9,292.22,39241.0,292.11,292.32,291.9,292.22,39241.0
2019-11-06 09:30:00,292.34,293.0,289.97,291.55,26769.0,292.34,293.0,289.97,291.55,26769.0
2019-11-06 09:35:00,291.94,291.94,290.98,291.85,8137.0,291.94,291.94,290.98,291.85,8137.0
2019-11-06 09:40:00,291.88,291.9,290.03,290.2,7899.0,291.88,291.9,290.03,290.2,7899.0
2019-11-06 09:45:00,290.42,290.58,290.02,290.1,7576.0,290.42,290.58,290.02,290.1,7576.0
2019-11-06 09:50:00,290.01,290.03,289.0,289.31,9599.0,290.01,290.03,289.0,289.31,9599.0
2019-11-06 09:55:00,289.19,289.57,289.08,289.28,15414.0,289.19,289.57,289.08,289.28,15414.0
2019-11-06 10:00:00,289.15,289.15,288.56,288.63,16502.0,289.15,289.15,288.56,288.63,16502.0
2019-11-06 10:05:00,288.58,289.01,288.41,288.8,13736.0,288.58,289.01,288.41,288.8,13736.0
2019-11-06 10:10:00,289.04,289.81,288.96,289.81,5930.0,289.04,289.81,288.96,289.81,5930.0
2019-11-06 10:15:00,289.62,290.14,289.52,290.11,5220.0,289.62,290.14,289.52,290.11,5220.0
2019-11-06 10:20:00,290.12,290.74,290.12,290.62,5502.0,290.12,290.74,290.12,290.62,5502.0
2019-11-06 10:25:00,290.75,291.29,290.32,290.72,13156.0,290.75,291.29,290.32,290.72,13156.0
2019-11-06 10:30:00,290.73,290.75,290.25,290.31,4543.0,290.73,290.75,290.25,290.31,4543.0
2019-11-06 10:35:00,290.14,290.39,289.72,289.91,11410.0,290.14,290.39,289.72,289.91,11410.0
2019-11-06 10:40:00,289.88,290.32,289.88,290.31,3102.0,289.88,290.32,289.88,290.31,3102.0
2019-11-06 10:45:00,290.48,290.99,290.47,290.89,9183.0,290.48,290.99,290.47,290.89,9183.0
2019-11-06 10:50:00,290.81,291.13,290.7,291.13,6827.0,290.81,291.13,290.7,291.13,6827.0
2019-11-06 10:55:00,291.17,291.18,290.62,290.99,4691.0,291.17,291.18,290.62,290.99,4691.0
2019-11-06 11:00:00,291.01,291.13,290.72,290.73,3467.0,291.01,291.13,290.72,290.73,3467.0
2019-11-06 11:05:00,290.44,290.74,290.44,290.44,1478.0,290.44,290.74,290.44,290.44,1478.0
2019-11-06 11:10:00,290.29,290.29,289.75,290.12,6616.0,290.29,290.29,289.75,290.12,6616.0
2019-11-06 11:15:00,290.18,290.28,289.91,290.21,5480.0,290.18,290.28,289.91,290.21,5480.0
2019-11-06 11:20:00,290.27,290.55,290.07,290.14,3934.0,290.27,290.55,290.07,290.14,3934.0
2019-11-06 11:25:00,290.16,290.26,289.89,290.0,3730.0,290.16,290.26,289.89,290.0,3730.0
2019-11-06 11:30:00,290.08,290.08,289.8,289.92,2310.0,290.08,290.08,289.8,289.92,2310.0
2019-11-06 11:35:00,289.95,290.01,289.68,289.69,2327.0,289.95,290.01,289.68,289.69,2327.0
2019-11-06 11:40:00,289.5,289.88,288.98,288.98,11143.0,289.5,289.88,288.98,288.98,11143.0
2019-11-06 11:45:00,289.01,289.02,288.02,288.18,8789.0,289.01,289.02,288.02,288.18,8789.0
2019-11-06 11:50:00,288.07,288.07,287.1,287.17,12448.0,288.07,288.07,287.1,287.17,12448.0
2019-11-06 11:55:00,287.11,288.09,287.07,287.46,13749.0,287.11,288.09,287.07,287.46,13749.0
2019-11-06 12:00:00,287.48,287.54,287.18,287.54,10596.0,287.48,287.54,287.18,287.54,10596.0
2019-11-06 12:05:00,287.62,287.92,287.52,287.77,5766.0,287.62,287.92,287.52,287.77,5766.0
2019-11-06 12:10:00,287.87,287.87,287.36,287.51,7631.0,287.87,287.87,287.36,287.51,7631.0
2019-11-06 12:15:00,287.35,287.52,287.12,287.33,8824.0,287.35,287.52,287.12,287.33,8824.0
2019-11-06 12:20:00,287.34,287.44,287.09,287.29,4754.0,287.34,287.44,287.09,287.29,4754.0
2019-11-06 12:25:00,287.15,287.26,286.85,287.07,9967.0,287.15,287.26,286.85,287.07,9967.0
2019-11-06 12:30:00,287.11,287.49,287.07,287.23,13067.0,287.11,287.49,287.07,287.23,13067.0
2019-11-06 12:35:00,287.27,287.54,287.18,287.19,15083.0,287.27,287.54,287.18,287.19,15083.0
2019-11-06 12:40:00,287.18,287.62,287.17,287.34,18316.0,287.18,287.62,287.17,287.34,18316.0
2019-11-06 12:45:00,287.32,288.23,287.12,288.12,14012.0,287.32,288.23,287.12,288.12,14012.0
2019-11-06 12:50:00,288.23,288.34,287.92,287.92,4717.0,288.23,288.34,287.92,287.92,4717.0
2019-11-06 12:55:00,287.91,288.35,287.91,288.33,2413.0,287.91,288.35,287.91,288.33,2413.0
2019-11-06 13:00:00,288.39,288.87,288.39,288.74,5150.0,288.39,288.87,288.39,288.74,5150.0
2019-11-06 13:05:00,288.68,288.94,288.57,288.93,3205.0,288.68,288.94,288.57,288.93,3205.0
2019-11-06 13:10:00,288.91,288.94,288.43,288.43,4905.0,288.91,288.94,288.43,288.43,4905.0
2019-11-06 13:15:00,288.37,289.16,288.36,289.13,7375.0,288.37,289.16,288.36,289.13,7375.0
2019-11-06 13:20:00,289.22,289.39,288.92,289.13,8341.0,289.22,289.39,288.92,289.13,8341.0
2019-11-06 13:25:00,288.99,289.6,288.99,289.46,7030.0,288.99,289.6,288.99,289.46,7030.0
2019-11-06 13:30:00,289.43,289.66,289.25,289.56,12611.0,289.43,289.66,289.25,289.56,12611.0
2019-11-06 13:35:00,289.5,289.93,289.5,289.89,7836.0,289.5,289.93,289.5,289.89,7836.0
2019-11-06 13:40:00,289.86,290.05,289.58,289.71,6230.0,289.86,290.05,289.58,289.71,6230.0
2019-11-06 13:45:00,289.69,290.0,289.59,289.95,3955.0,289.69,290.0,289.59,289.95,3955.0
2019-11-06 13:50:00,290.04,290.7,290.04,290.51,15994.0,290.04,290.7,290.04,290.51,15994.0
2019-11-06 13:55:00,290.43,290.5,289.74,289.84,10144.0,290.43,290.5,289.74,289.84,10144.0
2019-11-06 14:00:00,289.8,290.01,289.63,289.71,4563.0,289.8,290.01,289.63,289.71,4563.0
2019-11-06 14:05:00,289.7,290.11,289.66,290.03,5300.0,289.7,290.11,289.66,290.03,5300.0
2019-11-06 14:10:00,290.11,290.22,289.94,289.99,3005.0,290.11,290.22,289.94,289.99,3005.0
2019-11-06 14:15:00,289.99,290.1,289.91,290.02,3697.0,289.99,290.1,289.91,290.02,3697.0
2019-11-06 14:20:00,290.05,290.07,289.53,289.73,6797.0,290.05,290.07,289.53,289.73,6797.0
2019-11-06 14:25:00,289.68,289.83,289.6,289.81,4157.0,289.68,289.83,289.6,289.81,4157.0
2019-11-06 14:30:00,289.83,290.09,289.8,289.92,6267.0,289.83,290.09,289.8,289.92,6267.0
2019-11-06 14:35:00,289.92,289.94,289.62,289.83,5300.0,289.92,289.94,289.62,289.83,5300.0
2019-11-06 14:40:00,289.87,290.12,289.86,289.97,6115.0,289.87,290.12,289.86,289.97,6115.0
2019-11-06 14:45:00,289.98,290.08,289.77,290.06,8799.0,289.98,290.08,289.77,290.06,8799.0
2019-11-06 14:50:00,290.06,290.49,290.06,290.43,9039.0,290.06,290.49,290.06,290.43,9039.0
2019-11-06 14:55:00,290.4,290.42,289.78,289.78,8377.0,290.4,290.42,289.78,289.78,8377.0
2019-11-06 15:00:00,289.75,289.77,289.53,289.59,7409.0,289.75,289.77,289.53,289.59,7409.0
2019-11-06 15:05:00,289.53,289.72,289.48,289.72,6414.0,289.53,289.72,289.48,289.72,6414.0
2019-11-06 15:10:00,289.71,289.72,289.31,289.31,6611.0,289.71,289.72,289.31,289.31,6611.0
2019-11-06 15:15:00,289.33,289.35,289.17,289.17,6563.0,289.33,289.35,289.17,289.17,6563.0
2019-11-06 15:20:00,289.11,289.22,289.02,289.12,8648.0,289.11,289.22,289.02,289.12,8648.0
2019-11-06 15:25:00,289.05,289.2,288.92,289.0,5249.0,289.05,289.2,288.92,289.0,5249.0
2019-11-06 15:30:00,288.99,289.07,288.83,289.07,11149.0,288.99,289.07,288.83,289.07,11149.0
2019-11-06 15:35:00,289.06,289.47,289.06,289.42,9488.0,289.06,289.47,289.06,289.42,9488.0
2019-11-06 15:40:00,289.47,289.5,289.32,289.47,11562.0,289.47,289.5,289.32,289.47,11562.0
2019-11-06 15:45:00,289.44,289.68,289.28,289.33,13290.0,289.44,289.68,289.28,289.33,13290.0
2019-11-06 15:50:00,289.35,289.45,288.86,288.86,18870.0,289.35,289.45,288.86,288.86,18870.0
2019-11-06 15:55:00,288.73,289.24,288.44,289.0,51164.0,288.73,289.24,288.44,289.0,51164.0
2019-11-07 09:30:00,289.52,289.58,288.04,289.13,27478.0,289.52,289.58,288.04,289.13,27478.0
2019-11-07 09:35:00,289.5,290.45,289.08,290.15,9781.0,289.5,290.45,289.08,290.15,9781.0
2019-11-07 09:40:00,290.05,290.56,289.63,289.95,9497.0,290.05,290.56,289.63,289.95,9497.0
2019-11-07 09:45:00,289.88,290.0,288.26,288.27,13320.0,289.88,290.0,288.26,288.27,13320.0
2019-11-07 09:50:00,288.41,288.41,287.65,287.82,13885.0,288.41,288.41,287.65,287.82,13885.0
2019-11-07 09:55:00,288.08,288.22,286.79,287.19,14714.0,288.08,288.22,286.79,287.19,14714.0
2019-11-07 10:00:00,287.14,287.21,286.14,286.35,11658.0,287.14,287.21,286.14,286.35,11658.0
2019-11-07 10:05:00,286.38,287.35,286.14,286.65,12800.0,286.38,287.35,286.14,286.65,12800.0
2019-11-07 10:10:00,286.96,287.14,286.75,287.09,9337.0,286.96,287.14,286.75,287.09,9337.0
2019-11-07 10:15:00,287.19,287.85,286.92,287.22,9068.0,287.19,287.85,286.92,287.22,9068.0
2019-11-07 10:20:00,287.25,287.25,286.31,286.94,20584.0,287.25,287.25,286.31,286.94,20584.0
2019-11-07 10:25:00,286.95,287.26,286.71,287.26,20399.0,286.95,287.26,286.71,287.26,20399.0
2019-11-07 10:30:00,287.19,287.32,286.63,286.81,13867.0,287.19,287.32,286.63,286.81,13867.0
2019-11-07 10:35:00,286.61,287.0,286.56,286.74,12100.0,286.61,287.0,286.56,286.74,12100.0
2019-11-07 10:40:00,286.79,286.85,286.21,286.29,9529.0,286.79,286.85,286.21,286.29,9529.0
2019-11-07 10:45:00,286.28,286.37,285.64,285.8,11369.0,286.28,286.37,285.64,285.8,11369.0
2019-11-07 10:50:00,285.79,287.21,285.7,286.83,13750.0,285.79,287.21,285.7,286.83,13750.0
2019-11-07 10:55:00,286.93,286.98,286.15,286.25,6468.0,286.93,286.98,286.15,286.25,6468.0
2019-11-07 11:00:00,286.25,286.71,286.22,286.71,6131.0,286.25,286.71,286.22,286.71,6131.0
2019-11-07 11:05:00,286.65,287.2,286.65,286.87,4519.0,286.65,287.2,286.65,286.87,4519.0
2019-11-07 11:10:00,287.0,287.14,286.29,286.41,5756.0,287.0,287.14,286.29,286.41,5756.0
2019-11-07 11:15:00,286.29,286.53,286.19,286.24,4545.0,286.29,286.53,286.19,286.24,4545.0
2019-11-07 11:20:00,286.23,286.26,285.87,285.87,5620.0,286.23,286.26,285.87,285.87,5620.0
2019-11-07 11:25:00,285.84,286.51,285.74,286.51,6008.0,285.84,286.51,285.74,286.51,6008.0
2019-11-07 11:30:00,286.58,286.74,286.38,286.5,4653.0,286.58,286.74,286.38,286.5,4653.0
2019-11-07 11:35:00,286.36,286.68,286.31,286.66,3118.0,286.36,286.68,286.31,286.66,3118.0
2019-11-07 11:40:00,286.64,286.87,286.6,286.77,2754.0,286.64,286.87,286.6,286.77,2754.0
2019-11-07 11:45:00,286.83,286.9,286.6,286.6,3400.0,286.83,286.9,286.6,286.6,3400.0
2019-11-07 11:50:00,286.63,286.76,286.28,286.42,3359.0,286.63,286.76,286.28,286.42,3359.0
2019-11-07 11:55:00,286.43,286.71,286.2,286.54,8925.0,286.43,286.71,286.2,286.54,8925.0
2019-11-07 12:00:00,286.71,286.89,286.49,286.79,6680.0,286.71,286.89,286.49,286.79,6680.0
2019-11-07 12:05:00,286.86,286.94,286.56,286.76,5648.0,286.86,286.94,286.56,286.76,5648.0
2019-11-07 12:10:00,286.84,287.36,286.83,287.33,5226.0,286.84,287.36,286.83,287.33,5226.0
2019-11-07 12:15:00,287.43,287.57,287.2,287.5,5629.0,287.43,287.57,287.2,287.5,5629.0
2019-11-07 12:20:00,287.59,288.08,287.5,287.88,7976.0,287.59,288.08,287.5,287.88,7976.0
2019-11-07 12:25:00,287.82,288.31,287.8,288.31,3795.0,287.82,288.31,287.8,288.31,3795.0
2019-11-07 12:30:00,288.26,288.27,287.97,288.03,2931.0,288.26,288.27,287.97,288.03,2931.0
2019-11-07 12:35:00,287.93,288.0,287.57,287.81,4087.0,287.93,288.0,287.57,287.81,4087.0
2019-11-07 12:40:00,287.81,287.88,287.54,287.67,3000.0,287.81,287.88,287.54,287.67,3000.0
2019-11-07 12:45:00,287.63,287.86,287.63,287.78,1900.0,287.63,287.86,287.63,287.78,1900.0
2019-11-07 12:50:00,287.78,288.13,287.78,288.13,3078.0,287.78,288.13,287.78,288.13,3078.0
2019-11-07 12:55:00,288.08,288.13,287.88,287.88,2550.0,288.08,288.13,287.88,287.88,2550.0
2019-11-07 13:00:00,287.85,287.91,287.71,287.72,3349.0,287.85,287.91,287.71,287.72,3349.0
2019-11-07 13:05:00,287.67,287.72,287.3,287.51,7805.0,287.67,287.72,287.3,287.51,7805.0
2019-11-07 13:10:00,287.52,287.62,287.3,287.32,2500.0,287.52,287.62,287.3,287.32,2500.0
2019-11-07 13:15:00,287.38,287.38,286.74,286.9,2690.0,287.38,287.38,286.74,286.9,2690.0
2019-11-07 13:20:00,286.88,286.93,286.64,286.67,3068.0,286.88,286.93,286.64,286.67,3068.0
2019-11-07 13:25:00,286.71,286.84,286.58,286.72,5162.0,286.71,286.84,286.58,286.72,5162.0
2019-11-07 13:30:00,286.72,286.73,286.37,286.38,2657.0,286.72,286.73,286.37,286.38,2657.0
2019-11-07 13:35:00,286.38,286.5,286.18,286.19,5482.0,286.38,286.5,286.18,286.19,5482.0
2019-11-07 13:40:00,286.22,286.26,285.93,286.18,6445.0,286.22,286.26,285.93,286.18,6445.0
2019-11-07 13:45:00,286.12,286.43,285.98,286.43,10500.0,286.12,286.43,285.98,286.43,10500.0
2019-11-07 13:50:00,286.44,286.59,286.43,286.59,1700.0,286.44,286.59,286.43,286.59,1700.0
2019-11-07 13:55:00,286.52,286.52,286.35,286.36,5100.0,286.52,286.52,286.35,286.36,5100.0
2019-11-07 14:00:00,286.27,286.51,286.25,286.51,3400.0,286.27,286.51,286.25,286.51,3400.0
2019-11-07 14:05:00,286.48,286.48,286.25,286.25,1125.0,286.48,286.48,286.25,286.25,1125.0
2019-11-07 14:10:00,286.19,286.66,286.18,286.65,2500.0,286.19,286.66,286.18,286.65,2500.0
2019-11-07 14:15:00,286.56,286.67,286.46,286.61,2026.0,286.56,286.67,286.46,286.61,2026.0
2019-11-07 14:20:00,286.62,286.79,286.42,286.43,5120.0,286.62,286.79,286.42,286.43,5120.0
2019-11-07 14:25:00,286.35,286.4,286.07,286.25,2898.0,286.35,286.4,286.07,286.25,2898.0
2019-11-07 14:30:00,286.25,286.47,286.21,286.32,4197.0,286.25,286.47,286.21,286.32,4197.0
2019-11-07 14:35:00,286.26,286.4,286.15,286.39,4381.0,286.26,286.4,286.15,286.39,4381.0
2019-11-07 14:40:00,286.29,286.37,285.6,285.95,9238.0,286.29,286.37,285.6,285.95,9238.0
2019-11-07 14:45:00,286.0,286.16,285.75,285.77,3582.0,286.0,286.16,285.75,285.77,3582.0
2019-11-07 14:50:00,285.68,285.94,285.68,285.7,2766.0,285.68,285.94,285.68,285.7,2766.0
2019-11-07 14:55:00,285.63,285.92,285.63,285.88,3005.0,285.63,285.92,285.63,285.88,3005.0
2019-11-07 15:00:00,285.83,286.32,285.8,286.3,15300.0,285.83,286.32,285.8,286.3,15300.0
2019-11-07 15:05:00,286.34,286.69,286.31,286.59,3800.0,286.34,286.69,286.31,286.59,3800.0
2019-11-07 15:10:00,286.5,286.65,286.48,286.56,3512.0,286.5,286.65,286.48,286.56,3512.0
2019-11-07 15:15:00,286.53,286.68,286.25,286.25,6981.0,286.53,286.68,286.25,286.25,6981.0
2019-11-07 15:20:00,286.21,286.28,286.03,286.21,3561.0,286.21,286.28,286.03,286.21,3561.0
2019-11-07 15:25:00,286.07,286.3,286.07,286.28,3700.0,286.07,286.3,286.07,286.28,3700.0
2019-11-07 15:30:00,286.28,286.38,286.23,286.32,5680.0,286.28,286.38,286.23,286.32,5680.0
2019-11-07 15:35:00,286.34,286.53,286.28,286.51,19520.0,286.34,286.53,286.28,286.51,19520.0
2019-11-07 15:40:00,286.56,286.82,286.28,286.52,12527.0,286.56,286.82,286.28,286.52,12527.0
2019-11-07 15:45:00,286.54,286.57,286.33,286.45,11604.0,286.54,286.57,286.33,286.45,11604.0
2019-11-07 15:50:00,286.39,286.56,285.64,285.89,15303.0,286.39,286.56,285.64,285.89,15303.0
2019-11-07 15:55:00,285.86,286.93,285.81,286.93,50788.0,285.86,286.93,285.81,286.93,50788.0
2019-11-08 09:30:00,286.53,286.98,285.25,286.77,14046.0,286.53,286.98,285.25,286.77,14046.0
2019-11-08 09:35:00,286.59,287.27,285.99,286.57,9097.0,286.59,287.27,285.99,286.57,9097.0
2019-11-08 09:40:00,286.31,287.16,286.22,287.15,7245.0,286.31,287.16,286.22,287.15,7245.0
2019-11-08 09:45:00,286.71,287.17,286.14,286.54,7665.0,286.71,287.17,286.14,286.54,7665.0
2019-11-08 09:50:00,286.44,286.63,286.02,286.15,9668.0,286.44,286.63,286.02,286.15,9668.0
2019-11-08 09:55:00,286.13,286.35,285.28,285.28,10655.0,286.13,286.35,285.28,285.28,10655.0
2019-11-08 10:00:00,285.39,286.3,285.28,286.3,5400.0,285.39,286.3,285.28,286.3,5400.0
2019-11-08 10:05:00,286.35,286.63,286.11,286.46,4445.0,286.35,286.63,286.11,286.46,4445.0
2019-11-08 10:10:00,286.5,286.71,286.21,286.55,6200.0,286.5,286.71,286.21,286.55,6200.0
2019-11-08 10:15:00,286.49,287.48,286.48,287.06,9479.0,286.49,287.48,286.48,287.06,9479.0
2019-11-08 10:20:00,287.0,287.67,287.0,287.53,5000.0,287.0,287.67,287.0,287.53,5000.0
2019-11-08 10:25:00,287.71,288.0,287.51,287.97,6883.0,287.71,288.0,287.51,287.97,6883.0
2019-11-08 10:30:00,287.85,289.01,287.84,288.82,37792.0,287.85,289.01,287.84,288.82,37792.0
2019-11-08 10:35:00,288.55,288.58,288.0,288.37,7300.0,288.55,288.58,288.0,288.37,7300.0
2019-11-08 10:40:00,288.36,289.8,288.3,289.67,8705.0,288.36,289.8,288.3,289.67,8705.0
2019-11-08 10:45:00,289.81,290.27,289.46,290.17,10302.0,289.81,290.27,289.46,290.17,10302.0
2019-11-08 10:50:00,290.14,290.48,289.99,290.48,6878.0,290.14,290.48,289.99,290.48,6878.0
2019-11-08 10:55:00,290.47,290.5,289.34,289.5,7837.0,290.47,290.5,289.34,289.5,7837.0
2019-11-08 11:00:00,289.6,289.83,289.3,289.83,9530.0,289.6,289.83,289.3,289.83,9530.0
2019-11-08 11:05:00,289.68,290.15,289.33,290.09,6980.0,289.68,290.15,289.33,290.09,6980.0
2019-11-08 11:10:00,290.02,290.72,290.02,290.56,9475.0,290.02,290.72,290.02,290.56,9475.0
2019-11-08 11:15:00,290.68,290.68,290.23,290.23,8013.0,290.68,290.68,290.23,290.23,8013.0
2019-11-08 11:20:00,290.3,290.6,290.3,290.55,3330.0,290.3,290.6,290.3,290.55,3330.0
2019-11-08 11:25:00,290.65,290.76,290.5,290.53,4178.0,290.65,290.76,290.5,290.53,4178.0
2019-11-08 11:30:00,290.48,290.54,290.24,290.5,6521.0,290.48,290.54,290.24,290.5,6521.0
2019-11-08 11:35:00,290.55,291.26,290.55,291.18,8985.0,290.55,291.26,290.55,291.18,8985.0
2019-11-08 11:40:00,291.26,291.58,290.95,290.95,7909.0,291.26,291.58,290.95,290.95,7909.0
2019-11-08 11:45:00,291.07,291.08,290.8,290.94,8070.0,291.07,291.08,290.8,290.94,8070.0
2019-11-08 11:50:00,290.92,290.99,290.35,290.73,3900.0,290.92,290.99,290.35,290.73,3900.0
2019-11-08 11:55:00,290.74,290.91,290.67,290.82,2422.0,290.74,290.91,290.67,290.82,2422.0
2019-11-08 12:00:00,290.75,290.83,290.41,290.42,3647.0,290.75,290.83,290.41,290.42,3647.0
2019-11-08 12:05:00,290.42,290.51,290.27,290.37,4005.0,290.42,290.51,290.27,290.37,4005.0
2019-11-08 12:10:00,290.36,290.38,290.27,290.35,2300.0,290.36,290.38,290.27,290.35,2300.0
2019-11-08 12:15:00,290.36,290.36,289.82,289.87,5833.0,290.36,290.36,289.82,289.87,5833.0
2019-11-08 12:20:00,289.79,289.83,289.66,289.78,2751.0,289.79,289.83,289.66,289.78,2751.0
2019-11-08 12:25:00,289.78,289.81,289.35,289.46,6200.0,289.78,289.81,289.35,289.46,6200.0
2019-11-08 12:30:00,289.4,289.53,289.33,289.35,3840.0,289.4,289.53,289.33,289.35,3840.0
2019-11-08 12:35:00,289.29,289.38,289.22,289.25,3936.0,289.29,289.38,289.22,289.25,3936.0
2019-11-08 12:40:00,289.34,289.4,288.96,288.96,3300.0,289.34,289.4,288.96,288.96,3300.0
2019-11-08 12:45:00,289.0,289.0,288.72,288.72,5647.0,289.0,289.0,288.72,288.72,5647.0
2019-11-08 12:50:00,288.78,289.19,288.7,289.18,8833.0,288.78,289.19,288.7,289.18,8833.0
2019-11-08 12:55:00,289.23,289.39,288.76,289.0,6748.0,289.23,289.39,288.76,289.0,6748.0
2019-11-08 13:00:00,288.88,288.89,288.46,288.88,3700.0,288.88,288.89,288.46,288.88,3700.0
2019-11-08 13:05:00,288.93,289.49,288.93,289.4,6000.0,288.93,289.49,288.93,289.4,6000.0
2019-11-08 13:10:00,289.4,289.7,289.4,289.51,3550.0,289.4,289.7,289.4,289.51,3550.0
2019-11-08 13:15:00,289.58,289.84,289.58,289.74,900.0,289.58,289.84,289.58,289.74,900.0
2019-11-08 13:20:00,289.72,290.0,289.69,289.9,2100.0,289.72,290.0,289.69,289.9,2100.0
2019-11-08 13:25:00,289.85,290.1,289.81,289.81,2805.0,289.85,290.1,289.81,289.81,2805.0
2019-11-08 13:30:00,289.83,289.91,289.56,289.69,2700.0,289.83,289.91,289.56,289.69,2700.0
2019-11-08 13:35:00,289.66,290.24,289.65,290.24,5060.0,289.66,290.24,289.65,290.24,5060.0
2019-11-08 13:40:00,290.12,290.12,289.97,290.08,10405.0,290.12,290.12,289.97,290.08,10405.0
2019-11-08 13:45:00,290.02,290.11,289.93,290.07,2964.0,290.02,290.11,289.93,290.07,2964.0
2019-11-08 13:50:00,290.07,290.31,290.03,290.11,2777.0,290.07,290.31,290.03,290.11,2777.0
2019-11-08 13:55:00,290.1,290.1,289.9,289.95,5286.0,290.1,290.1,289.9,289.95,5286.0
2019-11-08 14:00:00,289.89,290.11,289.85,290.11,2721.0,289.89,290.11,289.85,290.11,2721.0
2019-11-08 14:05:00,290.1,290.29,290.06,290.29,9285.0,290.1,290.29,290.06,290.29,9285.0
2019-11-08 14:10:00,290.26,291.03,290.22,291.01,20105.0,290.26,291.03,290.22,291.01,20105.0
2019-11-08 14:15:00,290.93,291.0,290.72,290.86,17159.0,290.93,291.0,290.72,290.86,17159.0
2019-11-08 14:20:00,290.87,291.12,290.83,290.93,14633.0,290.87,291.12,290.83,290.93,14633.0
2019-11-08 14:25:00,290.94,291.13,290.93,291.02,8499.0,290.94,291.13,290.93,291.02,8499.0
2019-11-08 14:30:00,291.16,291.3,291.1,291.3,7606.0,291.16,291.3,291.1,291.3,7606.0
2019-11-08 14:35:00,291.27,291.44,291.05,291.25,23152.0,291.27,291.44,291.05,291.25,23152.0
2019-11-08 14:40:00,291.26,291.72,291.0,291.4,32029.0,291.26,291.72,291.0,291.4,32029.0
2019-11-08 14:45:00,291.34,291.52,291.34,291.46,14926.0,291.34,291.52,291.34,291.46,14926.0
2019-11-08 14:50:00,291.44,291.52,291.13,291.39,42884.0,291.44,291.52,291.13,291.39,42884.0
2019-11-08 14:55:00,291.38,291.93,291.35,291.8,24134.0,291.38,291.93,291.35,291.8,24134.0
2019-11-08 15:00:00,291.83,291.92,291.79,291.91,6606.0,291.83,291.92,291.79,291.91,6606.0
2019-11-08 15:05:00,291.87,292.08,291.81,291.86,9467.0,291.87,292.08,291.81,291.86,9467.0
2019-11-08 15:10:00,291.87,292.09,291.87,291.88,7749.0,291.87,292.09,291.87,291.88,7749.0
2019-11-08 15:15:00,291.93,291.93,291.56,291.69,14246.0,291.93,291.93,291.56,291.69,14246.0
2019-11-08 15:20:00,291.77,291.85,291.22,291.43,10035.0,291.77,291.85,291.22,291.43,10035.0
2019-11-08 15:25:00,291.36,291.67,291.31,291.62,6471.0,291.36,291.67,291.31,291.62,6471.0
2019-11-08 15:30:00,291.61,291.83,291.6,291.6,14562.0,291.61,291.83,291.6,291.6,14562.0
2019-11-08 15:35:00,291.58,292.17,291.43,292.07,17226.0,291.58,292.17,291.43,292.07,17226.0
2019-11-08 15:40:00,292.08,292.5,292.04,292.35,15909.0,292.08,292.5,292.04,292.35,15909.0
2019-11-08 15:45:00,292.37,292.85,292.35,292.85,21083.0,292.37,292.85,292.35,292.85,21083.0
2019-11-08 15:50:00,292.86,293.28,292.86,293.11,42159.0,292.86,293.28,292.86,293.11,42159.0
2019-11-08 15:55:00,293.13,293.39,293.07,293.26,75994.0,293.13,293.39,293.07,293.26,75994.0
2019-11-11 09:30:00,292.48,292.77,291.0,291.63,22907.0,292.48,292.77,291.0,291.63,22907.0
2019-11-11 09:35:00,291.67,292.85,291.36,291.7,6594.0,291.67,292.85,291.36,291.7,6594.0
2019-11-11 09:40:00,291.57,291.58,290.51,291.42,9742.0,291.57,291.58,290.51,291.42,9742.0
2019-11-11 09:45:00,291.48,293.91,291.33,293.91,17065.0,291.48,293.91,291.33,293.91,17065.0
2019-11-11 09:50:00,293.85,294.07,292.53,292.53,25740.0,293.85,294.07,292.53,292.53,25740.0
2019-11-11 09:55:00,292.49,293.94,292.49,293.94,8722.0,292.49,293.94,292.49,293.94,8722.0
2019-11-11 10:00:00,293.91,294.78,292.7,292.92,11347.0,293.91,294.78,292.7,292.92,11347.0
2019-11-11 10:05:00,293.06,294.12,292.54,294.12,7806.0,293.06,294.12,292.54,294.12,7806.0
2019-11-11 10:10:00,294.08,294.1,292.81,292.81,16090.0,294.08,294.1,292.81,292.81,16090.0
2019-11-11 10:15:00,292.7,293.99,292.54,293.45,14944.0,292.7,293.99,292.54,293.45,14944.0
2019-11-11 10:20:00,293.24,293.28,292.7,293.12,7160.0,293.24,293.28,292.7,293.12,7160.0
2019-11-11 10:25:00,293.08,293.43,293.07,293.38,6737.0,293.08,293.43,293.07,293.38,6737.0
2019-11-11 10:30:00,293.46,294.47,293.46,294.47,4400.0,293.46,294.47,293.46,294.47,4400.0
2019-11-11 10:35:00,294.6,294.92,294.13,294.35,6903.0,294.6,294.92,294.13,294.35,6903.0
2019-11-11 10:40:00,294.16,294.16,292.85,292.96,7728.0,294.16,294.16,292.85,292.96,7728.0
2019-11-11 10:45:00,293.06,293.62,293.06,293.48,8732.0,293.06,293.62,293.06,293.48,8732.0
2019-11-11 10:50:00,293.5,293.76,293.38,293.65,13661.0,293.5,293.76,293.38,293.65,13661.0
2019-11-11 10:55:00,293.57,293.81,293.28,293.3,9440.0,293.57,293.81,293.28,293.3,9440.0
2019-11-11 11:00:00,293.44,293.78,293.38,293.38,3000.0,293.44,293.78,293.38,293.38,3000.0
2019-11-11 11:05:00,293.5,293.89,293.5,293.73,11023.0,293.5,293.89,293.5,293.73,11023.0
2019-11-11 11:10:00,293.81,293.93,293.51,293.76,14614.0,293.81,293.93,293.51,293.76,14614.0
2019-11-11 11:15:00,293.59,293.93,293.49,293.55,3690.0,293.59,293.93,293.49,293.55,3690.0
2019-11-11 11:20:00,293.56,293.86,293.38,293.56,13225.0,293.56,293.86,293.38,293.56,13225.0
2019-11-11 11:25:00,293.58,293.76,293.53,293.64,6752.0,293.58,293.76,293.53,293.64,6752.0
2019-11-11 11:30:00,293.59,293.89,293.58,293.58,3240.0,293.59,293.89,293.58,293.58,3240.0
2019-11-11 11:35:00,293.78,293.95,293.77,293.88,2236.0,293.78,293.95,293.77,293.88,2236.0
2019-11-11 11:40:00,293.93,293.93,293.57,293.88,2600.0,293.93,293.93,293.57,293.88,2600.0
2019-11-11 11:45:00,293.82,293.87,293.52,293.68,5800.0,293.82,293.87,293.52,293.68,5800.0
2019-11-11 11:50:00,293.68,294.21,293.65,294.17,4300.0,293.68,294.21,293.65,294.17,4300.0
2019-11-11 11:55:00,294.16,294.2,293.7,293.7,3990.0,294.16,294.2,293.7,293.7,3990.0
2019-11-11 12:00:00,293.81,294.11,293.65,293.84,5100.0,293.81,294.11,293.65,293.84,5100.0
2019-11-11 12:05:00,293.86,294.06,293.5,293.5,7483.0,293.86,294.06,293.5,293.5,7483.0
2019-11-11 12:10:00,293.45,293.56,293.2,293.53,7770.0,293.45,293.56,293.2,293.53,7770.0
2019-11-11 12:15:00,293.54,293.58,293.42,293.42,4250.0,293.54,293.58,293.42,293.42,4250.0
2019-11-11 12:20:00,293.32,293.62,293.31,293.42,3891.0,293.32,293.62,293.31,293.42,3891.0
2019-11-11 12:25:00,293.48,293.93,293.42,293.83,2900.0,293.48,293.93,293.42,293.83,2900.0
2019-11-11 12:30:00,293.77,294.02,293.7,293.77,2700.0,293.77,294.02,293.7,293.77,2700.0
2019-11-11 12:35:00,293.76,293.95,293.54,293.75,4200.0,293.76,293.95,293.54,293.75,4200.0
2019-11-11 12:40:00,293.76,294.2,293.76,294.11,2505.0,293.76,294.2,293.76,294.11,2505.0
2019-11-11 12:45:00,294.02,294.1,293.84,293.88,3350.0,294.02,294.1,293.84,293.88,3350.0
2019-11-11 12:50:00,293.85,293.89,293.49,293.69,2234.0,293.85,293.89,293.49,293.69,2234.0
2019-11-11 12:55:00,293.61,293.61,293.25,293.25,2700.0,293.61,293.61,293.25,293.25,2700.0
2019-11-11 13:00:00,293.36,293.38,293.05,293.06,3900.0,293.36,293.38,293.05,293.06,3900.0
2019-11-11 13:05:00,292.98,293.05,292.78,292.97,3887.0,292.98,293.05,292.78,292.97,3887.0
2019-11-11 13:10:00,292.92,293.2,292.43,292.43,10640.0,292.92,293.2,292.43,292.43,10640.0
2019-11-11 13:15:00,292.56,292.81,292.56,292.56,5436.0,292.56,292.81,292.56,292.56,5436.0
2019-11-11 13:20:00,292.54,292.55,292.06,292.22,2150.0,292.54,292.55,292.06,292.22,2150.0
2019-11-11 13:25:00,292.36,292.87,292.22,292.66,4423.0,292.36,292.87,292.22,292.66,4423.0
2019-11-11 13:30:00,292.73,292.73,292.44,292.66,4147.0,292.73,292.73,292.44,292.66,4147.0
2019-11-11 13:35:00,292.67,292.72,292.48,292.72,4215.0,292.67,292.72,292.48,292.72,4215.0
2019-11-11 13:40:00,292.7,292.7,292.59,292.64,3739.0,292.7,292.7,292.59,292.64,3739.0
2019-11-11 13:45:00,292.64,292.94,292.57,292.76,6819.0,292.64,292.94,292.57,292.76,6819.0
2019-11-11 13:50:00,292.81,292.87,292.66,292.74,1862.0,292.81,292.87,292.66,292.74,1862.0
2019-11-11 13:55:00,292.66,293.01,292.66,292.98,3204.0,292.66,293.01,292.66,292.98,3204.0
2019-11-11 14:00:00,293.02,293.19,293.02,293.1,1500.0,293.02,293.19,293.02,293.1,1500.0
2019-11-11 14:05:00,293.1,293.42,293.01,293.34,4715.0,293.1,293.42,293.01,293.34,4715.0
2019-11-11 14:10:00,293.39,293.55,293.31,293.44,9500.0,293.39,293.55,293.31,293.44,9500.0
2019-11-11 14:15:00,293.56,293.68,293.41,293.68,2819.0,293.56,293.68,293.41,293.68,2819.0
2019-11-11 14:20:00,293.65,293.66,293.38,293.38,4012.0,293.65,293.66,293.38,293.38,4012.0
2019-11-11 14:25:00,293.36,293.55,293.13,293.31,1839.0,293.36,293.55,293.13,293.31,1839.0
2019-11-11 14:30:00,293.31,293.38,293.08,293.22,2000.0,293.31,293.38,293.08,293.22,2000.0
2019-11-11 14:35:00,293.1,293.17,292.91,292.95,2442.0,293.1,293.17,292.91,292.95,2442.0
2019-11-11 14:40:00,292.9,292.97,292.8,292.97,1900.0,292.9,292.97,292.8,292.97,1900.0
2019-11-11 14:45:00,292.81,293.0,292.81,292.94,1900.0,292.81,293.0,292.81,292.94,1900.0
2019-11-11 14:50:00,292.93,292.99,292.79,292.99,3816.0,292.93,292.99,292.79,292.99,3816.0
2019-11-11 14:55:00,293.12,293.31,293.12,293.25,2100.0,293.12,293.31,293.12,293.25,2100.0
2019-11-11 15:00:00,293.29,293.45,293.29,293.32,2813.0,293.29,293.45,293.29,293.32,2813.0
2019-11-11 15:05:00,293.3,293.3,292.96,293.04,6512.0,293.3,293.3,292.96,293.04,6512.0
2019-11-11 15:10:00,293.07,293.56,293.07,293.56,6252.0,293.07,293.56,293.07,293.56,6252.0
2019-11-11 15:15:00,293.62,293.67,293.35,293.39,4249.0,293.62,293.67,293.35,293.39,4249.0
2019-11-11 15:20:00,293.39,293.75,293.33,293.7,3885.0,293.39,293.75,293.33,293.7,3885.0
2019-11-11 15:25:00,293.65,293.94,293.64,293.83,4034.0,293.65,293.94,293.64,293.83,4034.0
2019-11-11 15:30:00,293.81,293.91,293.65,293.72,5929.0,293.81,293.91,293.65,293.72,5929.0
2019-11-11 15:35:00,293.66,293.79,293.57,293.77,12563.0,293.66,293.79,293.57,293.77,12563.0
2019-11-11 15:40:00,293.76,293.76,293.57,293.6,8361.0,293.76,293.76,293.57,293.6,8361.0
2019-11-11 15:45:00,293.64,293.98,293.64,293.76,14491.0,293.64,293.98,293.64,293.76,14491.0
2019-11-11 15:50:00,293.82,294.35,293.75,294.35,24390.0,293.82,294.35,293.75,294.35,24390.0
2019-11-11 15:55:00,294.42,294.65,293.91,293.92,36124.0,294.42,294.65,293.91,293.92,36124.0
2019-11-12 09:30:00,295.0,296.0,294.5,294.94,22761.0,295.0,296.0,294.5,294.94,22761.0
2019-11-12 09:35:00,294.76,295.19,294.2,294.61,14060.0,294.76,295.19,294.2,294.61,14060.0
2019-11-12 09:40:00,294.71,296.23,294.71,295.88,14535.0,294.71,296.23,294.71,295.88,14535.0
2019-11-12 09:45:00,295.86,296.25,295.55,295.91,28869.0,295.86,296.25,295.55,295.91,28869.0
2019-11-12 09:50:00,295.96,296.09,294.19,294.31,26201.0,295.96,296.09,294.19,294.31,26201.0
2019-11-12 09:55:00,294.31,295.06,292.0,292.12,27473.0,294.31,295.06,292.0,292.12,27473.0
2019-11-12 10:00:00,292.03,292.03,290.67,290.67,19265.0,292.03,292.03,290.67,290.67,19265.0
2019-11-12 10:05:00,290.84,291.15,290.51,290.93,19023.0,290.84,291.15,290.51,290.93,19023.0
2019-11-12 10:10:00,290.89,291.12,290.06,290.27,20235.0,290.89,291.12,290.06,290.27,20235.0
2019-11-12 10:15:00,290.19,290.19,289.12,289.44,38290.0,290.19,290.19,289.12,289.44,38290.0
2019-11-12 10:20:00,289.53,291.25,289.43,291.18,29150.0,289.53,291.25,289.43,291.18,29150.0
2019-11-12 10:25:00,291.19,291.73,291.0,291.71,12194.0,291.19,291.73,291.0,291.71,12194.0
2019-11-12 10:30:00,291.7,292.98,291.7,292.83,6977.0,291.7,292.98,291.7,292.83,6977.0
2019-11-12 10:35:00,292.94,293.64,292.85,293.5,8436.0,292.94,293.64,292.85,293.5,8436.0
2019-11-12 10:40:00,293.48,293.54,292.47,292.55,13627.0,293.48,293.54,292.47,292.55,13627.0
2019-11-12 10:45:00,292.75,293.0,292.59,292.61,5089.0,292.75,293.0,292.59,292.61,5089.0
2019-11-12 10:50:00,292.61,292.68,291.62,291.62,5200.0,292.61,292.68,291.62,291.62,5200.0
2019-11-12 10:55:00,291.63,291.65,291.0,291.0,6846.0,291.63,291.65,291.0,291.0,6846.0
2019-11-12 11:00:00,291.03,291.11,290.43,290.93,16417.0,291.03,291.11,290.43,290.93,16417.0
2019-11-12 11:05:00,290.94,291.16,290.94,291.09,6535.0,290.94,291.16,290.94,291.09,6535.0
2019-11-12 11:10:00,291.06,291.25,290.74,290.88,38209.0,291.06,291.25,290.74,290.88,38209.0
2019-11-12 11:15:00,290.76,290.93,290.46,290.51,3935.0,290.76,290.93,290.46,290.51,3935.0
2019-11-12 11:20:00,290.46,290.96,290.03,290.04,10028.0,290.46,290.96,290.03,290.04,10028.0
2019-11-12 11:25:00,290.13,290.45,289.74,289.99,8358.0,290.13,290.45,289.74,289.99,8358.0
2019-11-12 11:30:00,290.04,290.41,289.96,290.39,12423.0,290.04,290.41,289.96,290.39,12423.0
2019-11-12 11:35:00,290.41,290.41,289.95,290.05,11872.0,290.41,290.41,289.95,290.05,11872.0
2019-11-12 11:40:00,289.99,290.89,289.96,290.59,7988.0,289.99,290.89,289.96,290.59,7988.0
2019-11-12 11:45:00,290.56,291.22,290.56,291.09,11700.0,290.56,291.22,290.56,291.09,11700.0
2019-11-12 11:50:00,291.06,291.23,290.7,290.93,5426.0,291.06,291.23,290.7,290.93,5426.0
2019-11-12 11:55:00,290.82,291.08,290.56,291.08,7906.0,290.82,291.08,290.56,291.08,7906.0
2019-11-12 12:00:00,291.14,291.98,291.14,291.89,9596.0,291.14,291.98,291.14,291.89,9596.0
2019-11-12 12:05:00,291.83,292.43,291.81,292.18,6059.0,291.83,292.43,291.81,292.18,6059.0
2019-11-12 12:10:00,292.18,292.77,292.05,292.71,6172.0,292.18,292.77,292.05,292.71,6172.0
2019-11-12 12:15:00,292.65,292.71,292.08,292.39,21069.0,292.65,292.71,292.08,292.39,21069.0
2019-11-12 12:20:00,292.38,292.41,291.71,291.78,13139.0,292.38,292.41,291.71,291.78,13139.0
2019-11-12 12:25:00,291.83,292.89,291.83,292.84,5690.0,291.83,292.89,291.83,292.84,5690.0
2019-11-12 12:30:00,292.89,292.93,292.47,292.83,7047.0,292.89,292.93,292.47,292.83,7047.0
2019-11-12 12:35:00,292.82,293.27,292.82,293.04,6920.0,292.82,293.27,292.82,293.04,6920.0
2019-11-12 12:40:00,293.0,293.0,292.14,292.23,6112.0,293.0,293.0,292.14,292.23,6112.0
2019-11-12 12:45:00,292.19,292.19,291.55,291.61,1898.0,292.19,292.19,291.55,291.61,1898.0
2019-11-12 12:50:00,291.61,291.99,291.24,291.63,6571.0,291.61,291.99,291.24,291.63,6571.0
2019-11-12 12:55:00,291.67,291.67,291.06,291.34,3661.0,291.67,291.67,291.06,291.34,3661.0
2019-11-12 13:00:00,291.22,292.18,291.21,292.12,4680.0,291.22,292.18,291.21,292.12,4680.0
2019-11-12 13:05:00,291.86,291.94,291.67,291.76,1398.0,291.86,291.94,291.67,291.76,1398.0
2019-11-12 13:10:00,291.71,291.82,291.48,291.48,1178.0,291.71,291.82,291.48,291.48,1178.0
2019-11-12 13:15:00,291.53,291.69,291.43,291.51,3845.0,291.53,291.69,291.43,291.51,3845.0
2019-11-12 13:20:00,291.52,291.71,291.19,291.21,7700.0,291.52,291.71,291.19,291.21,7700.0
2019-11-12 13:25:00,291.05,291.1,290.65,290.65,8167.0,291.05,291.1,290.65,290.65,8167.0
2019-11-12 13:30:00,290.56,291.12,290.56,291.09,6038.0,290.56,291.12,290.56,291.09,6038.0
2019-11-12 13:35:00,291.09,291.22,290.95,291.03,8419.0,291.09,291.22,290.95,291.03,8419.0
2019-11-12 13:40:00,291.08,291.21,290.83,290.93,3454.0,291.08,291.21,290.83,290.93,3454.0
2019-11-12 13:45:00,290.93,291.21,290.86,291.13,3440.0,290.93,291.21,290.86,291.13,3440.0
2019-11-12 13:50:00,291.21,291.63,291.15,291.63,9595.0,291.21,291.63,291.15,291.63,9595.0
2019-11-12 13:55:00,291.75,291.93,291.74,291.75,2400.0,291.75,291.93,291.74,291.75,2400.0
2019-11-12 14:00:00,291.8,291.81,291.47,291.65,2600.0,291.8,291.81,291.47,291.65,2600.0
2019-11-12 14:05:00,291.58,291.66,291.48,291.56,6354.0,291.58,291.66,291.48,291.56,6354.0
2019-11-12 14:10:00,291.48,291.54,291.01,291.01,5565.0,291.48,291.54,291.01,291.01,5565.0
2019-11-12 14:15:00,290.82,291.26,290.82,291.26,5062.0,290.82,291.26,290.82,291.26,5062.0
2019-11-12 14:20:00,291.19,291.37,290.52,290.76,7684.0,291.19,291.37,290.52,290.76,7684.0
2019-11-12 14:25:00,290.69,291.15,290.65,291.04,5000.0,290.69,291.15,290.65,291.04,5000.0
2019-11-12 14:30:00,291.0,291.08,290.65,290.65,6386.0,291.0,291.08,290.65,290.65,6386.0
2019-11-12 14:35:00,290.54,290.7,290.31,290.31,8900.0,290.54,290.7,290.31,290.31,8900.0
2019-11-12 14:40:00,290.43,290.5,290.26,290.29,4464.0,290.43,290.5,290.26,290.29,4464.0
2019-11-12 14:45:00,290.25,290.33,290.04,290.05,8750.0,290.25,290.33,290.04,290.05,8750.0
2019-11-12 14:50:00,290.0,290.04,289.78,289.86,7996.0,290.0,290.04,289.78,289.86,7996.0
2019-11-12 14:55:00,289.72,289.88,289.52,289.6,13618.0,289.72,289.88,289.52,289.6,13618.0
2019-11-12 15:00:00,289.59,289.82,289.57,289.65,5600.0,289.59,289.82,289.57,289.65,5600.0
2019-11-12 15:05:00,289.65,290.25,289.5,290.12,22373.0,289.65,290.25,289.5,290.12,22373.0
2019-11-12 15:10:00,290.07,290.54,290.02,290.42,16301.0,290.07,290.54,290.02,290.42,16301.0
2019-11-12 15:15:00,290.38,290.98,290.37,290.86,15695.0,290.38,290.98,290.37,290.86,15695.0
2019-11-12 15:20:00,290.81,291.13,290.54,291.13,11796.0,290.81,291.13,290.54,291.13,11796.0
2019-11-12 15:25:00,291.15,291.38,290.86,290.86,15693.0,291.15,291.38,290.86,290.86,15693.0
2019-11-12 15:30:00,290.92,291.37,290.86,291.27,9037.0,290.92,291.37,290.86,291.27,9037.0
2019-11-12 15:35:00,291.14,291.37,290.94,291.32,7448.0,291.14,291.37,290.94,291.32,7448.0
2019-11-12 15:40:00,291.36,291.36,290.98,291.16,5636.0,291.36,291.36,290.98,291.16,5636.0
2019-11-12 15:45:00,291.12,291.73,291.06,291.31,11078.0,291.12,291.73,291.06,291.31,11078.0
2019-11-12 15:50:00,291.3,291.51,291.01,291.05,16128.0,291.3,291.51,291.01,291.05,16128.0
2019-11-12 15:55:00,291.15,291.72,291.15,291.45,32230.0,291.15,291.72,291.15,291.45,32230.0
2019-11-13 09:30:00,290.25,290.25,286.01,286.46,37339.0,290.25,290.25,286.01,286.46,37339.0
2019-11-13 09:35:00,286.45,287.43,285.75,286.79,44009.0,286.45,287.43,285.75,286.79,44009.0
2019-11-13 09:40:00,286.69,287.55,286.56,287.55,15244.0,286.69,287.55,286.56,287.55,15244.0
2019-11-13 09:45:00,287.48,287.67,285.61,285.71,23841.0,287.48,287.67,285.61,285.71,23841.0
2019-11-13 09:50:00,285.74,286.45,284.21,286.18,83941.0,285.74,286.45,284.21,286.18,83941.0
2019-11-13 09:55:00,286.19,286.66,285.56,285.56,27842.0,286.19,286.66,285.56,285.56,27842.0
2019-11-13 10:00:00,285.77,285.77,284.71,285.26,36287.0,285.77,285.77,284.71,285.26,36287.0
2019-11-13 10:05:00,285.55,286.0,284.58,285.28,25031.0,285.55,286.0,284.58,285.28,25031.0
2019-11-13 10:10:00,285.15,285.74,284.79,285.73,15903.0,285.15,285.74,284.79,285.73,15903.0
2019-11-13 10:15:00,285.84,286.07,284.44,284.61,25908.0,285.84,286.07,284.44,284.61,25908.0
2019-11-13 10:20:00,284.63,285.43,284.57,285.18,11191.0,284.63,285.43,284.57,285.18,11191.0
2019-11-13 10:25:00,285.22,285.73,285.15,285.35,9313.0,285.22,285.73,285.15,285.35,9313.0
2019-11-13 10:30:00,285.46,285.66,284.84,284.93,7037.0,285.46,285.66,284.84,284.93,7037.0
2019-11-13 10:35:00,284.94,284.94,283.84,284.43,32570.0,284.94,284.94,283.84,284.43,32570.0
2019-11-13 10:40:00,284.63,285.25,284.25,285.21,6796.0,284.63,285.25,284.25,285.21,6796.0
2019-11-13 10:45:00,285.18,285.52,285.0,285.31,13895.0,285.18,285.52,285.0,285.31,13895.0
2019-11-13 10:50:00,285.24,285.48,284.95,285.07,9034.0,285.24,285.48,284.95,285.07,9034.0
2019-11-13 10:55:00,285.15,285.5,285.07,285.44,9637.0,285.15,285.5,285.07,285.44,9637.0
2019-11-13 11:00:00,285.48,285.76,285.33,285.75,7040.0,285.48,285.76,285.33,285.75,7040.0
2019-11-13 11:05:00,285.65,285.94,285.65,285.86,4663.0,285.65,285.94,285.65,285.86,4663.0
2019-11-13 11:10:00,285.86,285.94,285.36,285.37,5912.0,285.86,285.94,285.36,285.37,5912.0
2019-11-13 11:15:00,285.4,285.66,285.33,285.55,10002.0,285.4,285.66,285.33,285.55,10002.0
2019-11-13 11:20:00,285.6,285.78,285.52,285.67,5250.0,285.6,285.78,285.52,285.67,5250.0
2019-11-13 11:25:00,285.77,285.97,285.4,285.53,6788.0,285.77,285.97,285.4,285.53,6788.0
2019-11-13 11:30:00,285.43,285.43,284.58,284.6,8704.0,285.43,285.43,284.58,284.6,8704.0
2019-11-13 11:35:00,284.62,284.62,284.19,284.34,12745.0,284.62,284.62,284.19,284.34,12745.0
2019-11-13 11:40:00,284.41,285.0,284.35,284.9,11904.0,284.41,285.0,284.35,284.9,11904.0
2019-11-13 11:45:00,284.87,284.93,284.37,284.46,7760.0,284.87,284.93,284.37,284.46,7760.0
2019-11-13 11:50:00,284.38,284.55,283.9,284.34,13578.0,284.38,284.55,283.9,284.34,13578.0
2019-11-13 11:55:00,284.25,284.35,284.12,284.19,5716.0,284.25,284.35,284.12,284.19,5716.0
2019-11-13 12:00:00,284.18,284.29,283.9,284.06,10731.0,284.18,284.29,283.9,284.06,10731.0
2019-11-13 12:05:00,283.98,283.98,283.32,283.82,8937.0,283.98,283.98,283.32,283.82,8937.0
2019-11-13 12:10:00,283.84,283.85,283.35,283.49,11386.0,283.84,283.85,283.35,283.49,11386.0
2019-11-13 12:15:00,283.41,283.93,283.41,283.75,6411.0,283.41,283.93,283.41,283.75,6411.0
2019-11-13 12:20:00,283.74,283.91,283.4,283.44,8705.0,283.74,283.91,283.4,283.44,8705.0
2019-11-13 12:25:00,283.37,283.37,282.43,282.49,28511.0,283.37,283.37,282.43,282.49,28511.0
2019-11-13 12:30:00,282.45,282.77,282.35,282.55,19792.0,282.45,282.77,282.35,282.55,19792.0
2019-11-13 12:35:00,282.55,283.59,282.28,283.35,28298.0,282.55,283.59,282.28,283.35,28298.0
2019-11-13 12:40:00,283.47,284.43,283.45,284.18,6553.0,283.47,284.43,283.45,284.18,6553.0
2019-11-13 12:45:00,284.17,284.95,284.05,284.95,11117.0,284.17,284.95,284.05,284.95,11117.0
2019-11-13 12:50:00,284.97,285.02,284.5,284.62,4108.0,284.97,285.02,284.5,284.62,4108.0
2019-11-13 12:55:00,284.62,284.93,284.5,284.5,2742.0,284.62,284.93,284.5,284.5,2742.0
2019-11-13 13:00:00,284.51,284.7,284.06,284.06,3714.0,284.51,284.7,284.06,284.06,3714.0
2019-11-13 13:05:00,284.12,284.3,284.07,284.17,2350.0,284.12,284.3,284.07,284.17,2350.0
2019-11-13 13:10:00,284.0,284.0,283.5,283.5,1550.0,284.0,284.0,283.5,283.5,1550.0
2019-11-13 13:15:00,283.5,283.73,283.42,283.59,3333.0,283.5,283.73,283.42,283.59,3333.0
2019-11-13 13:20:00,283.5,283.55,282.77,282.81,7100.0,283.5,283.55,282.77,282.81,7100.0
2019-11-13 13:25:00,282.71,282.75,282.46,282.71,10609.0,282.71,282.75,282.46,282.71,10609.0
2019-11-13 13:30:00,282.74,283.15,282.63,282.71,3662.0,282.74,283.15,282.63,282.71,3662.0
2019-11-13 13:35:00,282.71,282.71,282.15,282.25,22868.0,282.71,282.71,282.15,282.25,22868.0
2019-11-13 13:40:00,282.2,282.3,281.89,282.18,14616.0,282.2,282.3,281.89,282.18,14616.0
2019-11-13 13:45:00,282.13,282.28,281.95,282.09,13985.0,282.13,282.28,281.95,282.09,13985.0
2019-11-13 13:50:00,282.03,282.12,281.95,281.97,15417.0,282.03,282.12,281.95,281.97,15417.0
2019-11-13 13:55:00,281.95,281.96,281.19,281.62,17439.0,281.95,281.96,281.19,281.62,17439.0
2019-11-13 14:00:00,281.62,281.69,281.13,281.26,7800.0,281.62,281.69,281.13,281.26,7800.0
2019-11-13 14:05:00,281.32,281.35,281.1,281.27,9223.0,281.32,281.35,281.1,281.27,9223.0
2019-11-13 14:10:00,281.37,281.81,281.33,281.8,23744.0,281.37,281.81,281.33,281.8,23744.0
2019-11-13 14:15:00,281.79,282.15,281.31,281.74,27068.0,281.79,282.15,281.31,281.74,27068.0
2019-11-13 14:20:00,281.6,282.07,281.25,282.0,6499.0,281.6,282.07,281.25,282.0,6499.0
2019-11-13 14:25:00,281.95,282.24,281.82,282.18,3819.0,281.95,282.24,281.82,282.18,3819.0
2019-11-13 14:30:00,282.15,282.27,281.89,282.19,16487.0,282.15,282.27,281.89,282.19,16487.0
2019-11-13 14:35:00,282.26,282.27,281.88,281.91,27479.0,282.26,282.27,281.88,281.91,27479.0
2019-11-13 14:40:00,281.91,282.12,281.62,282.12,8233.0,281.91,282.12,281.62,282.12,8233.0
2019-11-13 14:45:00,282.07,282.07,281.87,282.0,2719.0,282.07,282.07,281.87,282.0,2719.0
2019-11-13 14:50:00,282.05,282.16,281.9,282.13,6212.0,282.05,282.16,281.9,282.13,6212.0
2019-11-13 14:55:00,282.1,282.21,281.88,282.13,20222.0,282.1,282.21,281.88,282.13,20222.0
2019-11-13 15:00:00,282.14,282.14,281.86,282.04,9435.0,282.14,282.14,281.86,282.04,9435.0
2019-11-13 15:05:00,282.09,282.65,282.09,282.4,15508.0,282.09,282.65,282.09,282.4,15508.0
2019-11-13 15:10:00,282.54,282.63,282.34,282.46,7100.0,282.54,282.63,282.34,282.46,7100.0
2019-11-13 15:15:00,282.31,282.36,282.16,282.2,3990.0,282.31,282.36,282.16,282.2,3990.0
2019-11-13 15:20:00,282.24,282.34,282.08,282.21,11461.0,282.24,282.34,282.08,282.21,11461.0
2019-11-13 15:25:00,282.18,282.38,282.14,282.34,12453.0,282.18,282.38,282.14,282.34,12453.0
2019-11-13 15:30:00,282.3,282.55,282.19,282.46,14302.0,282.3,282.55,282.19,282.46,14302.0
2019-11-13 15:35:00,282.47,283.32,282.41,283.3,20399.0,282.47,283.32,282.41,283.3,20399.0
2019-11-13 15:40:00,283.28,283.84,283.18,283.83,15292.0,283.28,283.84,283.18,283.83,15292.0
2019-11-13 15:45:00,283.75,283.83,281.93,282.03,51366.0,283.75,283.83,281.93,282.03,51366.0
2019-11-13 15:50:00,282.08,282.19,280.95,281.87,81624.0,282.08,282.19,280.95,281.87,81624.0
2019-11-13 15:55:00,281.93,282.15,281.18,281.87,73155.0,281.93,282.15,281.18,281.87,73155.0
2019-11-14 09:30:00,281.55,282.84,281.01,281.44,28945.0,281.55,282.84,281.01,281.44,28945.0
2019-11-14 09:35:00,281.44,281.48,280.8,281.15,30959.0,281.44,281.48,280.8,281.15,30959.0
2019-11-14 09:40:00,281.01,281.39,280.8,281.26,24712.0,281.01,281.39,280.8,281.26,24712.0
2019-11-14 09:45:00,281.19,281.19,279.01,279.02,46150.0,281.19,281.19,279.01,279.02,46150.0
2019-11-14 09:50:00,279.12,279.67,278.24,278.42,30136.0,279.12,279.67,278.24,278.42,30136.0
2019-11-14 09:55:00,278.49,278.75,276.35,276.54,46138.0,278.49,278.75,276.35,276.54,46138.0
2019-11-14 10:00:00,276.46,276.61,275.28,275.68,56266.0,276.46,276.61,275.28,275.68,56266.0
2019-11-14 10:05:00,275.68,276.45,275.18,276.19,33190.0,275.68,276.45,275.18,276.19,33190.0
2019-11-14 10:10:00,276.27,276.41,274.38,274.42,46512.0,276.27,276.41,274.38,274.42,46512.0
2019-11-14 10:15:00,274.38,275.34,274.15,274.87,33280.0,274.38,275.34,274.15,274.87,33280.0
2019-11-14 10:20:00,274.71,274.81,273.4,273.49,47717.0,274.71,274.81,273.4,273.49,47717.0
2019-11-14 10:25:00,273.51,273.75,271.47,272.33,54342.0,273.51,273.75,271.47,272.33,54342.0
2019-11-14 10:30:00,272.21,273.65,271.67,273.44,53975.0,272.21,273.65,271.67,273.44,53975.0
2019-11-14 10:35:00,273.49,273.94,272.62,272.76,27517.0,273.49,273.94,272.62,272.76,27517.0
2019-11-14 10:40:00,272.75,272.75,272.08,272.36,32668.0,272.75,272.75,272.08,272.36,32668.0
2019-11-14 10:45:00,272.16,272.75,272.04,272.75,15523.0,272.16,272.75,272.04,272.75,15523.0
2019-11-14 10:50:00,272.74,273.87,272.65,273.59,34952.0,272.74,273.87,272.65,273.59,34952.0
2019-11-14 10:55:00,273.6,274.17,272.23,272.26,36624.0,273.6,274.17,272.23,272.26,36624.0
2019-11-14 11:00:00,272.26,273.66,271.89,273.51,22981.0,272.26,273.66,271.89,273.51,22981.0
2019-11-14 11:05:00,273.6,273.6,272.83,273.29,14124.0,273.6,273.6,272.83,273.29,14124.0
2019-11-14 11:10:00,273.29,273.29,272.67,272.93,6665.0,273.29,273.29,272.67,272.93,6665.0
2019-11-14 11:15:00,273.22,273.88,273.07,273.81,5875.0,273.22,273.88,273.07,273.81,5875.0
2019-11-14 11:20:00,273.81,273.98,273.41,273.86,10404.0,273.81,273.98,273.41,273.86,10404.0
2019-11-14 11:25:00,273.9,273.9,273.05,273.25,6321.0,273.9,273.9,273.05,273.25,6321.0
2019-11-14 11:30:00,273.17,273.19,272.62,272.73,7790.0,273.17,273.19,272.62,272.73,7790.0
2019-11-14 11:35:00,272.62,273.17,272.62,273.17,10366.0,272.62,273.17,272.62,273.17,10366.0
2019-11-14 11:40:00,273.45,273.6,273.11,273.12,8392.0,273.45,273.6,273.11,273.12,8392.0
2019-11-14 11:45:00,273.16,273.44,272.91,272.91,11184.0,273.16,273.44,272.91,272.91,11184.0
2019-11-14 11:50:00,273.02,273.02,272.03,272.53,5981.0,273.02,273.02,272.03,272.53,5981.0
2019-11-14 11:55:00,272.46,272.94,272.27,272.4,9224.0,272.46,272.94,272.27,272.4,9224.0
2019-11-14 12:00:00,272.35,272.35,271.86,272.15,19268.0,272.35,272.35,271.86,272.15,19268.0
2019-11-14 12:05:00,272.14,273.24,272.13,273.05,12715.0,272.14,273.24,272.13,273.05,12715.0
2019-11-14 12:10:00,273.05,273.82,273.04,273.53,9130.0,273.05,273.82,273.04,273.53,9130.0
2019-11-14 12:15:00,273.63,273.67,273.21,273.22,7218.0,273.63,273.67,273.21,273.22,7218.0
2019-11-14 12:20:00,273.23,273.73,273.22,273.73,6822.0,273.23,273.73,273.22,273.73,6822.0
2019-11-14 12:25:00,273.71,273.86,273.4,273.42,10214.0,273.71,273.86,273.4,273.42,10214.0
2019-11-14 12:30:00,273.5,273.68,273.27,273.33,8075.0,273.5,273.68,273.27,273.33,8075.0
2019-11-14 12:35:00,273.37,273.39,273.11,273.16,4432.0,273.37,273.39,273.11,273.16,4432.0
2019-11-14 12:40:00,273.31,273.67,273.1,273.14,9946.0,273.31,273.67,273.1,273.14,9946.0
2019-11-14 12:45:00,273.12,273.23,272.82,272.84,3042.0,273.12,273.23,272.82,272.84,3042.0
2019-11-14 12:50:00,272.75,272.95,272.6,272.77,7495.0,272.75,272.95,272.6,272.77,7495.0
2019-11-14 12:55:00,272.91,273.09,272.83,272.94,9957.0,272.91,273.09,272.83,272.94,9957.0
2019-11-14 13:00:00,272.94,273.6,272.87,273.48,7930.0,272.94,273.6,272.87,273.48,7930.0
2019-11-14 13:05:00,273.52,273.63,273.45,273.54,6449.0,273.52,273.63,273.45,273.54,6449.0
2019-11-14 13:10:00,273.59,273.67,273.44,273.52,5143.0,273.59,273.67,273.44,273.52,5143.0
2019-11-14 13:15:00,273.53,273.7,273.24,273.66,8864.0,273.53,273.7,273.24,273.66,8864.0
2019-11-14 13:20:00,273.63,273.68,273.25,273.32,5990.0,273.63,273.68,273.25,273.32,5990.0
2019-11-14 13:25:00,273.32,274.37,273.32,274.32,24263.0,273.32,274.37,273.32,274.32,24263.0
2019-11-14 13:30:00,274.35,275.15,274.35,274.91,18442.0,274.35,275.15,274.35,274.91,18442.0
2019-11-14 13:35:00,274.94,275.1,274.85,275.06,10001.0,274.94,275.1,274.85,275.06,10001.0
2019-11-14 13:40:00,275.14,275.54,275.05,275.37,27032.0,275.14,275.54,275.05,275.37,27032.0
2019-11-14 13:45:00,275.43,276.0,275.42,275.89,9934.0,275.43,276.0,275.42,275.89,9934.0
2019-11-14 13:50:00,275.87,275.89,275.45,275.89,7990.0,275.87,275.89,275.45,275.89,7990.0
2019-11-14 13:55:00,275.93,276.08,275.35,275.65,11776.0,275.93,276.08,275.35,275.65,11776.0
2019-11-14 14:00:00,275.74,275.74,275.06,275.33,20443.0,275.74,275.74,275.06,275.33,20443.0
2019-11-14 14:05:00,275.19,276.11,275.18,276.11,11305.0,275.19,276.11,275.18,276.11,11305.0
2019-11-14 14:10:00,276.17,276.38,275.78,275.79,17001.0,276.17,276.38,275.78,275.79,17001.0
2019-11-14 14:15:00,275.9,276.1,275.71,275.86,9423.0,275.9,276.1,275.71,275.86,9423.0
2019-11-14 14:20:00,275.88,276.24,275.5,275.5,21506.0,275.88,276.24,275.5,275.5,21506.0
2019-11-14 14:25:00,275.48,275.61,275.11,275.43,21155.0,275.48,275.61,275.11,275.43,21155.0
2019-11-14 14:30:00,275.42,275.62,275.08,275.12,9947.0,275.42,275.62,275.08,275.12,9947.0
2019-11-14 14:35:00,275.11,275.12,274.24,274.84,36142.0,275.11,275.12,274.24,274.84,36142.0
2019-11-14 14:40:00,274.84,275.1,274.35,274.52,9948.0,274.84,275.1,274.35,274.52,9948.0
2019-11-14 14:45:00,274.53,274.58,273.95,274.12,22856.0,274.53,274.58,273.95,274.12,22856.0
2019-11-14 14:50:00,274.04,274.54,274.01,274.19,7268.0,274.04,274.54,274.01,274.19,7268.0
2019-11-14 14:55:00,274.25,274.25,273.56,273.6,13147.0,274.25,274.25,273.56,273.6,13147.0
2019-11-14 15:00:00,273.6,274.51,273.6,274.38,10335.0,273.6,274.51,273.6,274.38,10335.0
2019-11-14 15:05:00,274.39,274.39,273.74,273.89,9935.0,274.39,274.39,273.74,273.89,9935.0
2019-11-14 15:10:00,273.94,273.98,273.55,273.98,16869.0,273.94,273.98,273.55,273.98,16869.0
2019-11-14 15:15:00,273.86,273.86,273.51,273.67,7614.0,273.86,273.86,273.51,273.67,7614.0
2019-11-14 15:20:00,273.68,273.91,273.61,273.83,6008.0,273.68,273.91,273.61,273.83,6008.0
2019-11-14 15:25:00,273.9,274.02,273.56,273.68,14007.0,273.9,274.02,273.56,273.68,14007.0
2019-11-14 15:30:00,273.75,273.88,273.42,273.44,19443.0,273.75,273.88,273.42,273.44,19443.0
2019-11-14 15:35:00,273.47,274.67,273.46,274.47,25035.0,273.47,274.67,273.46,274.47,25035.0
2019-11-14 15:40:00,274.47,274.87,274.29,274.64,19050.0,274.47,274.87,274.29,274.64,19050.0
2019-11-14 15:45:00,274.71,274.71,274.21,274.65,13508.0,274.71,274.71,274.21,274.65,13508.0
2019-11-14 15:50:00,274.73,275.35,274.69,275.31,27651.0,274.73,275.35,274.69,275.31,27651.0
2019-11-14 15:55:00,275.37,275.46,274.78,275.15,63694.0,275.37,275.46,274.78,275.15,63694.0
2019-11-15 09:30:00,278.25,279.3,277.11,278.0,117416.0,278.25,279.3,277.11,278.0,117416.0
2019-11-15 09:35:00,277.69,279.25,277.69,279.25,12627.0,277.69,279.25,277.69,279.25,12627.0
2019-11-15 09:40:00,279.13,279.7,278.99,279.57,24189.0,279.13,279.7,278.99,279.57,24189.0
2019-11-15 09:45:00,279.92,280.5,278.48,278.83,37213.0,279.92,280.5,278.48,278.83,37213.0
2019-11-15 09:50:00,278.47,280.2,278.15,278.76,47091.0,278.47,280.2,278.15,278.76,47091.0
2019-11-15 09:55:00,278.71,279.65,278.33,278.75,27739.0,278.71,279.65,278.33,278.75,27739.0
2019-11-15 10:00:00,278.65,279.6,278.48,279.1,20396.0,278.65,279.6,278.48,279.1,20396.0
2019-11-15 10:05:00,279.25,280.19,278.85,280.18,12148.0,279.25,280.19,278.85,280.18,12148.0
2019-11-15 10:10:00,280.12,280.12,278.7,279.0,17983.0,280.12,280.12,278.7,279.0,17983.0
2019-11-15 10:15:00,278.99,280.0,278.99,280.0,19893.0,278.99,280.0,278.99,280.0,19893.0
2019-11-15 10:20:00,280.0,280.19,279.78,279.8,18526.0,280.0,280.19,279.78,279.8,18526.0
2019-11-15 10:25:00,279.8,279.88,279.22,279.62,16043.0,279.8,279.88,279.22,279.62,16043.0
2019-11-15 10:30:00,279.47,279.78,279.25,279.49,5854.0,279.47,279.78,279.25,279.49,5854.0
2019-11-15 10:35:00,279.59,279.77,279.0,279.37,8844.0,279.59,279.77,279.0,279.37,8844.0
2019-11-15 10:40:00,279.4,279.68,279.25,279.44,15161.0,279.4,279.68,279.25,279.44,15161.0
2019-11-15 10:45:00,279.41,279.57,279.05,279.43,8599.0,279.41,279.57,279.05,279.43,8599.0
2019-11-15 10:50:00,279.44,279.75,278.82,279.59,15481.0,279.44,279.75,278.82,279.59,15481.0
2019-11-15 10:55:00,279.53,279.54,279.09,279.12,6661.0,279.53,279.54,279.09,279.12,6661.0
2019-11-15 11:00:00,279.18,280.37,279.09,280.26,20174.0,279.18,280.37,279.09,280.26,20174.0
2019-11-15 11:05:00,280.24,280.31,279.4,279.4,8516.0,280.24,280.31,279.4,279.4,8516.0
2019-11-15 11:10:00,279.51,279.51,278.71,279.09,10204.0,279.51,279.51,278.71,279.09,10204.0
2019-11-15 11:15:00,279.08,279.29,278.86,279.09,6000.0,279.08,279.29,278.86,279.09,6000.0
2019-11-15 11:20:00,279.16,279.43,278.75,278.79,10295.0,279.16,279.43,278.75,278.79,10295.0
2019-11-15 11:25:00,278.79,278.93,278.34,278.77,9327.0,278.79,278.93,278.34,278.77,9327.0
2019-11-15 11:30:00,278.76,279.35,278.76,278.88,9395.0,278.76,279.35,278.76,278.88,9395.0
2019-11-15 11:35:00,278.88,279.34,278.87,279.25,8522.0,278.88,279.34,278.87,279.25,8522.0
2019-11-15 11:40:00,279.25,279.51,279.15,279.42,6800.0,279.25,279.51,279.15,279.42,6800.0
2019-11-15 11:45:00,279.42,279.49,279.26,279.26,4225.0,279.42,279.49,279.26,279.26,4225.0
2019-11-15 11:50:00,279.26,279.29,278.65,278.72,8958.0,279.26,279.29,278.65,278.72,8958.0
2019-11-15 11:55:00,278.74,278.83,278.44,278.59,6075.0,278.74,278.83,278.44,278.59,6075.0
2019-11-15 12:00:00,278.66,279.03,278.63,278.98,5959.0,278.66,279.03,278.63,278.98,5959.0
2019-11-15 12:05:00,278.97,279.67,278.88,279.67,9149.0,278.97,279.67,278.88,279.67,9149.0
2019-11-15 12:10:00,279.67,279.67,279.26,279.4,13629.0,279.67,279.67,279.26,279.4,13629.0
2019-11-15 12:15:00,279.35,279.91,279.23,279.6,15416.0,279.35,279.91,279.23,279.6,15416.0
2019-11-15 12:20:00,279.62,279.64,279.27,279.63,5600.0,279.62,279.64,279.27,279.63,5600.0
2019-11-15 12:25:00,279.63,279.95,279.53,279.63,14739.0,279.63,279.95,279.53,279.63,14739.0
2019-11-15 12:30:00,279.59,279.76,279.54,279.75,6829.0,279.59,279.76,279.54,279.75,6829.0
2019-11-15 12:35:00,279.78,280.21,279.76,280.17,10996.0,279.78,280.21,279.76,280.17,10996.0
2019-11-15 12:40:00,280.25,280.44,280.05,280.42,14877.0,280.25,280.44,280.05,280.42,14877.0
2019-11-15 12:45:00,280.44,280.84,280.44,280.72,9481.0,280.44,280.84,280.44,280.72,9481.0
2019-11-15 12:50:00,280.69,280.8,280.44,280.78,7447.0,280.69,280.8,280.44,280.78,7447.0
2019-11-15 12:55:00,280.76,281.04,280.67,281.0,13150.0,280.76,281.04,280.67,281.0,13150.0
2019-11-15 13:00:00,280.96,281.4,280.96,281.25,8421.0,280.96,281.4,280.96,281.25,8421.0
2019-11-15 13:05:00,281.19,281.37,281.13,281.19,8484.0,281.19,281.37,281.13,281.19,8484.0
2019-11-15 13:10:00,281.22,281.37,281.12,281.28,9092.0,281.22,281.37,281.12,281.28,9092.0
2019-11-15 13:15:00,281.25,281.28,280.75,280.8,7551.0,281.25,281.28,280.75,280.8,7551.0
2019-11-15 13:20:00,280.77,280.83,280.54,280.64,7770.0,280.77,280.83,280.54,280.64,7770.0
2019-11-15 13:25:00,280.67,280.9,280.58,280.89,8255.0,280.67,280.9,280.58,280.89,8255.0
2019-11-15 13:30:00,280.93,281.18,280.85,281.14,5013.0,280.93,281.18,280.85,281.14,5013.0
2019-11-15 13:35:00,281.17,281.53,281.1,281.33,7026.0,281.17,281.53,281.1,281.33,7026.0
2019-11-15 13:40:00,281.29,281.6,281.26,281.59,8203.0,281.29,281.6,281.26,281.59,8203.0
2019-11-15 13:45:00,281.54,281.79,281.45,281.7,6524.0,281.54,281.79,281.45,281.7,6524.0
2019-11-15 13:50:00,281.75,282.06,281.59,281.92,9045.0,281.75,282.06,281.59,281.92,9045.0
2019-11-15 13:55:00,281.98,282.66,281.96,282.65,14300.0,281.98,282.66,281.96,282.65,14300.0
2019-11-15 14:00:00,282.65,283.39,282.65,283.39,20362.0,282.65,283.39,282.65,283.39,20362.0
2019-11-15 14:05:00,283.38,283.43,283.08,283.09,14014.0,283.38,283.43,283.08,283.09,14014.0
2019-11-15 14:10:00,283.14,283.3,282.86,283.06,7962.0,283.14,283.3,282.86,283.06,7962.0
2019-11-15 14:15:00,282.99,283.39,282.89,283.22,33805.0,282.99,283.39,282.89,283.22,33805.0
2019-11-15 14:20:00,283.35,283.64,283.05,283.5,7413.0,283.35,283.64,283.05,283.5,7413.0
2019-11-15 14:25:00,283.52,283.93,283.52,283.89,15198.0,283.52,283.93,283.52,283.89,15198.0
2019-11-15 14:30:00,283.9,283.95,283.51,283.51,20810.0,283.9,283.95,283.51,283.51,20810.0
2019-11-15 14:35:00,283.57,283.59,283.15,283.23,16388.0,283.57,283.59,283.15,283.23,16388.0
2019-11-15 14:40:00,283.27,283.29,282.52,282.89,15266.0,283.27,283.29,282.52,282.89,15266.0
2019-11-15 14:45:00,282.88,283.69,282.66,283.69,10072.0,282.88,283.69,282.66,283.69,10072.0
2019-11-15 14:50:00,283.72,283.76,282.56,282.56,27213.0,283.72,283.76,282.56,282.56,27213.0
2019-11-15 14:55:00,282.56,282.98,281.94,282.93,27401.0,282.56,282.98,281.94,282.93,27401.0
2019-11-15 15:00:00,282.99,283.59,282.76,283.49,32938.0,282.99,283.59,282.76,283.49,32938.0
2019-11-15 15:05:00,283.49,283.68,282.87,283.37,17300.0,283.49,283.68,282.87,283.37,17300.0
2019-11-15 15:10:00,283.24,283.57,282.85,282.86,10335.0,283.24,283.57,282.85,282.86,10335.0
2019-11-15 15:15:00,282.83,283.15,282.37,282.68,11105.0,282.83,283.15,282.37,282.68,11105.0
2019-11-15 15:20:00,282.77,283.19,282.77,283.14,6852.0,282.77,283.19,282.77,283.14,6852.0
2019-11-15 15:25:00,283.14,283.25,282.84,282.9,14875.0,283.14,283.25,282.84,282.9,14875.0
2019-11-15 15:30:00,282.89,283.0,282.67,282.76,10542.0,282.89,283.0,282.67,282.76,10542.0
2019-11-15 15:35:00,282.77,282.88,282.46,282.46,16420.0,282.77,282.88,282.46,282.46,16420.0
2019-11-15 15:40:00,282.53,282.55,282.14,282.2,15562.0,282.53,282.55,282.14,282.2,15562.0
2019-11-15 15:45:00,282.29,282.74,282.29,282.51,11448.0,282.29,282.74,282.29,282.51,11448.0
2019-11-15 15:50:00,282.49,282.5,281.9,282.07,14039.0,282.49,282.5,281.9,282.07,14039.0
2019-11-15 15:55:00,282.16,282.29,281.89,282.27,48399.0,282.16,282.29,281.89,282.27,48399.0
2019-11-18 09:30:00,280.43,283.12,280.43,282.93,48496.0,280.43,283.12,280.43,282.93,48496.0
2019-11-18 09:35:00,282.98,283.5,282.51,283.23,15816.0,282.98,283.5,282.51,283.23,15816.0
2019-11-18 09:40:00,283.1,283.49,281.94,283.04,23529.0,283.1,283.49,281.94,283.04,23529.0
2019-11-18 09:45:00,282.71,283.19,281.59,281.59,14059.0,282.71,283.19,281.59,281.59,14059.0
2019-11-18 09:50:00,281.47,282.03,280.97,282.03,7140.0,281.47,282.03,280.97,282.03,7140.0
2019-11-18 09:55:00,282.2,282.68,282.03,282.3,9467.0,282.2,282.68,282.03,282.3,9467.0
2019-11-18 10:00:00,282.02,283.02,282.02,282.9,7172.0,282.02,283.02,282.02,282.9,7172.0
2019-11-18 10:05:00,283.04,283.11,282.58,282.62,12298.0,283.04,283.11,282.58,282.62,12298.0
2019-11-18 10:10:00,282.51,282.65,281.4,281.63,8290.0,282.51,282.65,281.4,281.63,8290.0
2019-11-18 10:15:00,281.6,281.93,280.7,280.91,11990.0,281.6,281.93,280.7,280.91,11990.0
2019-11-18 10:20:00,281.02,282.0,281.02,281.49,10536.0,281.02,282.0,281.02,281.49,10536.0
2019-11-18 10:25:00,281.53,281.53,280.83,280.88,16172.0,281.53,281.53,280.83,280.88,16172.0
2019-11-18 10:30:00,280.89,282.42,280.87,282.2,6987.0,280.89,282.42,280.87,282.2,6987.0
2019-11-18 10:35:00,282.17,283.09,281.95,283.07,8358.0,282.17,283.09,281.95,283.07,8358.0
2019-11-18 10:40:00,283.09,283.09,282.2,282.25,6677.0,283.09,283.09,282.2,282.25,6677.0
2019-11-18 10:45:00,282.3,282.44,281.63,281.75,9520.0,282.3,282.44,281.63,281.75,9520.0
2019-11-18 10:50:00,281.67,282.74,281.59,282.25,9514.0,281.67,282.74,281.59,282.25,9514.0
2019-11-18 10:55:00,282.23,282.76,281.94,282.54,31371.0,282.23,282.76,281.94,282.54,31371.0
2019-11-18 11:00:00,282.47,282.75,281.57,281.91,17511.0,282.47,282.75,281.57,281.91,17511.0
2019-11-18 11:05:00,281.99,282.03,281.22,281.92,10859.0,281.99,282.03,281.22,281.92,10859.0
2019-11-18 11:10:00,281.92,282.3,280.75,280.75,13792.0,281.92,282.3,280.75,280.75,13792.0
2019-11-18 11:15:00,280.86,280.87,280.22,280.63,19294.0,280.86,280.87,280.22,280.63,19294.0
2019-11-18 11:20:00,280.77,281.0,280.29,280.66,14336.0,280.77,281.0,280.29,280.66,14336.0
2019-11-18 11:25:00,280.73,280.83,280.3,280.35,6996.0,280.73,280.83,280.3,280.35,6996.0
2019-11-18 11:30:00,280.35,280.58,280.16,280.54,8739.0,280.35,280.58,280.16,280.54,8739.0
2019-11-18 11:35:00,280.5,280.79,280.42,280.6,9872.0,280.5,280.79,280.42,280.6,9872.0
2019-11-18 11:40:00,280.5,281.25,280.49,280.98,8909.0,280.5,281.25,280.49,280.98,8909.0
2019-11-18 11:45:00,280.94,281.1,280.52,281.02,9355.0,280.94,281.1,280.52,281.02,9355.0
2019-11-18 11:50:00,281.02,281.11,280.38,280.38,10729.0,281.02,281.11,280.38,280.38,10729.0
2019-11-18 11:55:00,280.39,280.56,280.05,280.48,14699.0,280.39,280.56,280.05,280.48,14699.0
2019-11-18 12:00:00,280.52,280.79,280.42,280.79,5938.0,280.52,280.79,280.42,280.79,5938.0
2019-11-18 12:05:00,280.68,281.27,280.68,281.06,7130.0,280.68,281.27,280.68,281.06,7130.0
2019-11-18 12:10:00,281.05,281.17,280.91,281.12,2950.0,281.05,281.17,280.91,281.12,2950.0
2019-11-18 12:15:00,281.26,281.52,281.16,281.16,4265.0,281.26,281.52,281.16,281.16,4265.0
2019-11-18 12:20:00,281.23,281.48,281.23,281.28,2942.0,281.23,281.48,281.23,281.28,2942.0
2019-11-18 12:25:00,281.32,282.21,281.23,281.7,8089.0,281.32,282.21,281.23,281.7,8089.0
2019-11-18 12:30:00,281.78,282.09,281.71,282.01,2999.0,281.78,282.09,281.71,282.01,2999.0
2019-11-18 12:35:00,281.92,282.26,281.88,282.21,4867.0,281.92,282.26,281.88,282.21,4867.0
2019-11-18 12:40:00,282.17,282.18,281.96,282.02,4200.0,282.17,282.18,281.96,282.02,4200.0
2019-11-18 12:45:00,281.92,282.14,281.92,281.99,2500.0,281.92,282.14,281.92,281.99,2500.0
2019-11-18 12:50:00,282.02,282.09,281.89,282.04,3266.0,282.02,282.09,281.89,282.04,3266.0
2019-11-18 12:55:00,282.14,282.15,281.68,281.74,4100.0,282.14,282.15,281.68,281.74,4100.0
2019-11-18 13:00:00,281.71,282.07,281.65,282.07,3040.0,281.71,282.07,281.65,282.07,3040.0
2019-11-18 13:05:00,282.02,282.22,282.02,282.1,2626.0,282.02,282.22,282.02,282.1,2626.0
2019-11-18 13:10:00,282.09,282.09,281.82,281.87,3388.0,282.09,282.09,281.82,281.87,3388.0
2019-11-18 13:15:00,281.85,281.96,281.84,281.85,3950.0,281.85,281.96,281.84,281.85,3950.0
2019-11-18 13:20:00,281.86,282.11,281.8,282.01,4450.0,281.86,282.11,281.8,282.01,4450.0
2019-11-18 13:25:00,282.04,282.19,281.92,281.96,4251.0,282.04,282.19,281.92,281.96,4251.0
2019-11-18 13:30:00,281.96,281.98,281.74,281.98,7059.0,281.96,281.98,281.74,281.98,7059.0
2019-11-18 13:35:00,281.9,282.14,281.84,282.07,5698.0,281.9,282.14,281.84,282.07,5698.0
2019-11-18 13:40:00,282.19,282.48,282.07,282.23,7068.0,282.19,282.48,282.07,282.23,7068.0
2019-11-18 13:45:00,282.26,282.26,281.86,282.01,4794.0,282.26,282.26,281.86,282.01,4794.0
2019-11-18 13:50:00,281.98,282.05,281.81,281.81,7695.0,281.98,282.05,281.81,281.81,7695.0
2019-11-18 13:55:00,281.74,281.75,281.25,281.25,4083.0,281.74,281.75,281.25,281.25,4083.0
2019-11-18 14:00:00,281.25,281.29,281.0,281.0,5642.0,281.25,281.29,281.0,281.0,5642.0
2019-11-18 14:05:00,281.0,281.1,280.72,280.97,5883.0,281.0,281.1,280.72,280.97,5883.0
2019-11-18 14:10:00,280.9,281.12,280.82,280.87,3554.0,280.9,281.12,280.82,280.87,3554.0
2019-11-18 14:15:00,280.93,281.22,280.89,281.19,6087.0,280.93,281.22,280.89,281.19,6087.0
2019-11-18 14:20:00,281.22,281.51,281.22,281.5,4787.0,281.22,281.51,281.22,281.5,4787.0
2019-11-18 14:25:00,281.47,281.81,281.19,281.25,4034.0,281.47,281.81,281.19,281.25,4034.0
2019-11-18 14:30:00,281.19,281.23,280.72,280.78,6414.0,281.19,281.23,280.72,280.78,6414.0
2019-11-18 14:35:00,280.78,281.35,280.72,281.19,8347.0,280.78,281.35,280.72,281.19,8347.0
2019-11-18 14:40:00,281.19,281.39,281.07,281.39,6262.0,281.19,281.39,281.07,281.39,6262.0
2019-11-18 14:45:00,281.4,281.56,281.22,281.4,4633.0,281.4,281.56,281.22,281.4,4633.0
2019-11-18 14:50:00,281.4,281.41,281.14,281.39,5350.0,281.4,281.41,281.14,281.39,5350.0
2019-11-18 14:55:00,281.41,281.9,281.23,281.77,9989.0,281.41,281.9,281.23,281.77,9989.0
2019-11-18 15:00:00,281.74,281.88,281.7,281.78,4250.0,281.74,281.88,281.7,281.78,4250.0
2019-11-18 15:05:00,281.76,281.82,281.46,281.8,6710.0,281.76,281.82,281.46,281.8,6710.0
2019-11-18 15:10:00,281.79,282.14,281.62,282.1,10733.0,281.79,282.14,281.62,282.1,10733.0
2019-11-18 15:15:00,282.11,282.11,281.89,282.1,6761.0,282.11,282.11,281.89,282.1,6761.0
2019-11-18 15:20:00,282.09,282.13,281.9,282.03,9923.0,282.09,282.13,281.9,282.03,9923.0
2019-11-18 15:25:00,282.06,282.27,281.98,281.98,7424.0,282.06,282.27,281.98,281.98,7424.0
2019-11-18 15:30:00,282.08,282.21,281.97,282.21,8373.0,282.08,282.21,281.97,282.21,8373.0
2019-11-18 15:35:00,282.25,282.57,282.02,282.26,11698.0,282.25,282.57,282.02,282.26,11698.0
2019-11-18 15:40:00,282.25,282.34,282.12,282.18,10715.0,282.25,282.34,282.12,282.18,10715.0
2019-11-18 15:45:00,282.2,282.69,282.17,282.49,13352.0,282.2,282.69,282.17,282.49,13352.0
2019-11-18 15:50:00,282.61,282.82,282.01,282.32,26015.0,282.61,282.82,282.01,282.32,26015.0
2019-11-18 15:55:00,282.42,282.75,282.21,282.75,36740.0,282.42,282.75,282.21,282.75,36740.0
2019-11-19 09:30:00,282.11,285.15,280.51,284.31,43987.0,282.11,285.15,280.51,284.31,43987.0
2019-11-19 09:35:00,284.35,286.77,284.34,286.77,23265.0,284.35,286.77,284.34,286.77,23265.0
2019-11-19 09:40:00,286.58,287.87,286.35,287.67,19107.0,286.58,287.87,286.35,287.67,19107.0
2019-11-19 09:45:00,287.66,288.05,286.72,288.05,31971.0,287.66,288.05,286.72,288.05,31971.0
2019-11-19 09:50:00,287.93,288.8,287.19,288.24,24455.0,287.93,288.8,287.19,288.24,24455.0
2019-11-19 09:55:00,287.94,289.27,287.94,288.18,34821.0,287.94,289.27,287.94,288.18,34821.0
2019-11-19 10:00:00,288.57,289.68,288.17,288.17,31121.0,288.57,289.68,288.17,288.17,31121.0
2019-11-19 10:05:00,288.15,289.98,288.15,289.98,39637.0,288.15,289.98,288.15,289.98,39637.0
2019-11-19 10:10:00,289.96,290.7,289.75,290.4,32175.0,289.96,290.7,289.75,290.4,32175.0
2019-11-19 10:15:00,290.32,290.38,289.22,290.38,28534.0,290.32,290.38,289.22,290.38,28534.0
2019-11-19 10:20:00,290.38,290.48,289.35,290.24,17252.0,290.38,290.48,289.35,290.24,17252.0
2019-11-19 10:25:00,290.27,290.64,289.98,289.98,17306.0,290.27,290.64,289.98,289.98,17306.0
2019-11-19 10:30:00,289.98,290.3,288.9,289.55,14433.0,289.98,290.3,288.9,289.55,14433.0
2019-11-19 10:35:00,289.73,290.25,289.49,290.04,9550.0,289.73,290.25,289.49,290.04,9550.0
2019-11-19 10:40:00,290.19,290.19,289.07,289.07,8085.0,290.19,290.19,289.07,289.07,8085.0
2019-11-19 10:45:00,289.14,289.7,288.7,289.54,32600.0,289.14,289.7,288.7,289.54,32600.0
2019-11-19 10:50:00,289.48,289.48,288.48,289.19,20037.0,289.48,289.48,288.48,289.19,20037.0
2019-11-19 10:55:00,289.27,289.37,288.45,289.0,12794.0,289.27,289.37,288.45,289.0,12794.0
2019-11-19 11:00:00,288.97,289.5,288.82,289.49,9051.0,288.97,289.5,288.82,289.49,9051.0
2019-11-19 11:05:00,289.5,289.57,288.62,288.63,8401.0,289.5,289.57,288.62,288.63,8401.0
2019-11-19 11:10:00,288.53,289.31,288.51,289.31,9558.0,288.53,289.31,288.51,289.31,9558.0
2019-11-19 11:15:00,289.23,289.23,288.38,288.5,5690.0,289.23,289.23,288.38,288.5,5690.0
2019-11-19 11:20:00,288.5,288.5,287.93,288.05,6141.0,288.5,288.5,287.93,288.05,6141.0
2019-11-19 11:25:00,288.09,288.39,287.38,288.01,9895.0,288.09,288.39,287.38,288.01,9895.0
2019-11-19 11:30:00,287.87,288.03,287.5,287.72,5980.0,287.87,288.03,287.5,287.72,5980.0
2019-11-19 11:35:00,287.69,288.18,287.35,287.93,11007.0,287.69,288.18,287.35,287.93,11007.0
2019-11-19 11:40:00,287.75,287.89,287.34,287.82,7767.0,287.75,287.89,287.34,287.82,7767.0
2019-11-19 11:45:00,287.7,287.99,287.61,287.91,3900.0,287.7,287.99,287.61,287.91,3900.0
2019-11-19 11:50:00,287.9,288.0,287.69,288.0,3200.0,287.9,288.0,287.69,288.0,3200.0
2019-11-19 11:55:00,288.0,288.16,287.66,288.08,5175.0,288.0,288.16,287.66,288.08,5175.0
2019-11-19 12:00:00,288.23,288.49,288.07,288.19,5964.0,288.23,288.49,288.07,288.19,5964.0
2019-11-19 12:05:00,288.21,288.54,287.86,288.54,4500.0,288.21,288.54,287.86,288.54,4500.0
2019-11-19 12:10:00,288.54,288.59,288.06,288.12,9115.0,288.54,288.59,288.06,288.12,9115.0
2019-11-19 12:15:00,288.08,288.87,287.91,288.82,6719.0,288.08,288.87,287.91,288.82,6719.0
2019-11-19 12:20:00,288.88,289.46,288.87,289.45,8814.0,288.88,289.46,288.87,289.45,8814.0
2019-11-19 12:25:00,289.44,289.67,289.22,289.67,8311.0,289.44,289.67,289.22,289.67,8311.0
2019-11-19 12:30:00,289.67,289.79,289.24,289.24,6100.0,289.67,289.79,289.24,289.24,6100.0
2019-11-19 12:35:00,289.28,289.33,289.01,289.15,4087.0,289.28,289.33,289.01,289.15,4087.0
2019-11-19 12:40:00,289.14,289.15,288.68,288.75,4300.0,289.14,289.15,288.68,288.75,4300.0
2019-11-19 12:45:00,288.66,288.86,288.53,288.6,10373.0,288.66,288.86,288.53,288.6,10373.0
2019-11-19 12:50:00,288.66,288.92,288.58,288.63,5626.0,288.66,288.92,288.58,288.63,5626.0
2019-11-19 12:55:00,288.74,289.0,288.7,289.0,3515.0,288.74,289.0,288.7,289.0,3515.0
2019-11-19 13:00:00,288.97,289.19,288.39,288.62,12007.0,288.97,289.19,288.39,288.62,12007.0
2019-11-19 13:05:00,288.61,289.02,288.45,289.02,7956.0,288.61,289.02,288.45,289.02,7956.0
2019-11-19 13:10:00,289.11,289.3,289.02,289.29,6519.0,289.11,289.3,289.02,289.29,6519.0
2019-11-19 13:15:00,289.26,289.52,289.25,289.43,5258.0,289.26,289.52,289.25,289.43,5258.0
2019-11-19 13:20:00,289.37,289.8,289.32,289.53,6733.0,289.37,289.8,289.32,289.53,6733.0
2019-11-19 13:25:00,289.52,289.53,289.34,289.49,4594.0,289.52,289.53,289.34,289.49,4594.0
2019-11-19 13:30:00,289.49,289.58,289.41,289.41,9767.0,289.49,289.58,289.41,289.41,9767.0
2019-11-19 13:35:00,289.42,289.49,289.17,289.36,6012.0,289.42,289.49,289.17,289.36,6012.0
2019-11-19 13:40:00,289.34,289.72,288.95,289.07,12725.0,289.34,289.72,288.95,289.07,12725.0
2019-11-19 13:45:00,289.03,289.11,288.78,288.96,7999.0,289.03,289.11,288.78,288.96,7999.0
2019-11-19 13:50:00,288.92,289.13,288.77,288.97,9627.0,288.92,289.13,288.77,288.97,9627.0
2019-11-19 13:55:00,288.97,289.37,288.9,288.96,17723.0,288.97,289.37,288.9,288.96,17723.0
2019-11-19 14:00:00,288.96,289.66,288.96,289.66,14316.0,288.96,289.66,288.96,289.66,14316.0
2019-11-19 14:05:00,289.7,289.74,289.36,289.66,29929.0,289.7,289.74,289.36,289.66,29929.0
2019-11-19 14:10:00,289.59,289.71,289.38,289.45,10889.0,289.59,289.71,289.38,289.45,10889.0
2019-11-19 14:15:00,289.53,289.55,288.79,288.83,15279.0,289.53,289.55,288.79,288.83,15279.0
2019-11-19 14:20:00,288.84,289.01,288.36,289.0,18423.0,288.84,289.01,288.36,289.0,18423.0
2019-11-19 14:25:00,289.0,289.0,288.77,288.82,7604.0,289.0,289.0,288.77,288.82,7604.0
2019-11-19 14:30:00,288.84,289.0,288.74,288.93,7523.0,288.84,289.0,288.74,288.93,7523.0
2019-11-19 14:35:00,288.94,289.14,288.71,289.09,8163.0,288.94,289.14,288.71,289.09,8163.0
2019-11-19 14:40:00,289.01,289.02,288.67,288.7,6719.0,289.01,289.02,288.67,288.7,6719.0
2019-11-19 14:45:00,288.72,289.03,288.71,288.94,7199.0,288.72,289.03,288.71,288.94,7199.0
2019-11-19 14:50:00,288.89,288.89,288.04,288.09,8128.0,288.89,288.89,288.04,288.09,8128.0
2019-11-19 14:55:00,288.1,288.13,287.5,287.82,11147.0,288.1,288.13,287.5,287.82,11147.0
2019-11-19 15:00:00,287.89,287.89,287.64,287.66,9400.0,287.89,287.89,287.64,287.66,9400.0
2019-11-19 15:05:00,287.66,287.89,287.32,287.41,8860.0,287.66,287.89,287.32,287.41,8860.0
2019-11-19 15:10:00,287.47,287.63,287.19,287.26,7737.0,287.47,287.63,287.19,287.26,7737.0
2019-11-19 15:15:00,287.31,287.34,286.74,286.86,9878.0,287.31,287.34,286.74,286.86,9878.0
2019-11-19 15:20:00,286.9,286.97,286.6,286.73,7551.0,286.9,286.97,286.6,286.73,7551.0
2019-11-19 15:25:00,286.79,286.81,286.62,286.64,7221.0,286.79,286.81,286.62,286.64,7221.0
2019-11-19 15:30:00,286.64,286.74,286.47,286.72,10495.0,286.64,286.74,286.47,286.72,10495.0
2019-11-19 15:35:00,286.68,286.82,286.38,286.41,12426.0,286.68,286.82,286.38,286.41,12426.0
2019-11-19 15:40:00,286.4,286.42,285.98,285.98,17263.0,286.4,286.42,285.98,285.98,17263.0
2019-11-19 15:45:00,286.02,286.44,285.57,285.75,20539.0,286.02,286.44,285.57,285.75,20539.0
2019-11-19 15:50:00,285.66,285.89,285.12,285.25,43181.0,285.66,285.89,285.12,285.25,43181.0
2019-11-19 15:55:00,285.25,285.78,284.75,285.78,93082.0,285.25,285.78,284.75,285.78,93082.0
2019-11-20 09:30:00,285.09,286.4,284.78,286.32,22766.0,285.09,286.4,284.78,286.32,22766.0
2019-11-20 09:35:00,286.34,286.39,285.43,285.8,8753.0,286.34,286.39,285.43,285.8,8753.0
2019-11-20 09:40:00,285.8,285.8,284.55,284.8,10968.0,285.8,285.8,284.55,284.8,10968.0
2019-11-20 09:45:00,284.92,285.84,284.0,284.02,12311.0,284.92,285.84,284.0,284.02,12311.0
2019-11-20 09:50:00,284.03,285.1,283.88,284.51,10760.0,284.03,285.1,283.88,284.51,10760.0
2019-11-20 09:55:00,284.44,286.12,284.43,285.46,16278.0,284.44,286.12,284.43,285.46,16278.0
2019-11-20 10:00:00,285.46,286.14,285.36,286.09,9152.0,285.46,286.14,285.36,286.09,9152.0
2019-11-20 10:05:00,286.08,286.87,286.0,286.75,11471.0,286.08,286.87,286.0,286.75,11471.0
2019-11-20 10:10:00,286.93,287.05,286.62,286.9,9698.0,286.93,287.05,286.62,286.9,9698.0
2019-11-20 10:15:00,286.95,287.0,286.13,286.46,10150.0,286.95,287.0,286.13,286.46,10150.0
2019-11-20 10:20:00,286.68,286.97,286.53,286.74,30022.0,286.68,286.97,286.53,286.74,30022.0
2019-11-20 10:25:00,286.7,287.3,286.58,286.94,15607.0,286.7,287.3,286.58,286.94,15607.0
2019-11-20 10:30:00,287.01,287.59,287.01,287.24,5001.0,287.01,287.59,287.01,287.24,5001.0
2019-11-20 10:35:00,287.22,287.65,287.0,287.48,8061.0,287.22,287.65,287.0,287.48,8061.0
2019-11-20 10:40:00,287.61,287.71,287.4,287.53,7226.0,287.61,287.71,287.4,287.53,7226.0
2019-11-20 10:45:00,287.56,287.75,287.5,287.63,6590.0,287.56,287.75,287.5,287.63,6590.0
2019-11-20 10:50:00,287.72,288.13,287.68,287.87,6603.0,287.72,288.13,287.68,287.87,6603.0
2019-11-20 10:55:00,287.87,288.41,287.87,287.87,6504.0,287.87,288.41,287.87,287.87,6504.0
2019-11-20 11:00:00,287.93,288.29,287.83,288.27,7011.0,287.93,288.29,287.83,288.27,7011.0
2019-11-20 11:05:00,288.33,288.33,287.85,287.89,5844.0,288.33,288.33,287.85,287.89,5844.0
2019-11-20 11:10:00,287.79,288.0,287.53,288.0,6263.0,287.79,288.0,287.53,288.0,6263.0
2019-11-20 11:15:00,288.05,288.28,287.96,288.04,11150.0,288.05,288.28,287.96,288.04,11150.0
2019-11-20 11:20:00,288.09,288.13,287.76,287.84,7567.0,288.09,288.13,287.76,287.84,7567.0
2019-11-20 11:25:00,287.86,288.46,287.76,288.4,10027.0,287.86,288.46,287.76,288.4,10027.0
2019-11-20 11:30:00,288.28,288.83,288.28,288.81,7594.0,288.28,288.83,288.28,288.81,7594.0
2019-11-20 11:35:00,288.85,289.03,288.67,288.93,8268.0,288.85,289.03,288.67,288.93,8268.0
2019-11-20 11:40:00,289.02,289.1,288.6,288.91,4830.0,289.02,289.1,288.6,288.91,4830.0
2019-11-20 11:45:00,288.88,288.88,288.16,288.4,5088.0,288.88,288.88,288.16,288.4,5088.0
2019-11-20 11:50:00,288.51,288.89,288.22,288.37,6483.0,288.51,288.89,288.22,288.37,6483.0
2019-11-20 11:55:00,288.48,288.71,288.1,288.22,4060.0,288.48,288.71,288.1,288.22,4060.0
2019-11-20 12:00:00,288.17,288.29,287.82,288.09,3508.0,288.17,288.29,287.82,288.09,3508.0
2019-11-20 12:05:00,288.09,288.25,287.98,288.07,3800.0,288.09,288.25,287.98,288.07,3800.0
2019-11-20 12:10:00,288.0,288.08,287.78,287.8,5203.0,288.0,288.08,287.78,287.8,5203.0
2019-11-20 12:15:00,287.8,287.89,287.3,287.69,5921.0,287.8,287.89,287.3,287.69,5921.0
2019-11-20 12:20:00,287.75,287.89,287.61,287.71,1900.0,287.75,287.89,287.61,287.71,1900.0
2019-11-20 12:25:00,287.72,287.89,287.6,287.67,2576.0,287.72,287.89,287.6,287.67,2576.0
2019-11-20 12:30:00,287.66,287.9,287.27,287.89,4190.0,287.66,287.9,287.27,287.89,4190.0
2019-11-20 12:35:00,287.91,287.91,287.7,287.76,4500.0,287.91,287.91,287.7,287.76,4500.0
2019-11-20 12:40:00,287.73,287.82,287.39,287.39,4373.0,287.73,287.82,287.39,287.39,4373.0
2019-11-20 12:45:00,287.3,287.3,286.8,286.8,3200.0,287.3,287.3,286.8,286.8,3200.0
2019-11-20 12:50:00,286.79,286.83,286.48,286.56,4400.0,286.79,286.83,286.48,286.56,4400.0
2019-11-20 12:55:00,286.42,286.42,284.98,285.42,10663.0,286.42,286.42,284.98,285.42,10663.0
2019-11-20 13:00:00,285.5,285.97,285.45,285.96,3524.0,285.5,285.97,285.45,285.96,3524.0
2019-11-20 13:05:00,285.96,285.96,285.0,285.39,4050.0,285.96,285.96,285.0,285.39,4050.0
2019-11-20 13:10:00,285.4,285.4,284.88,285.0,11644.0,285.4,285.4,284.88,285.0,11644.0
2019-11-20 13:15:00,285.07,285.39,284.95,284.95,9031.0,285.07,285.39,284.95,284.95,9031.0
2019-11-20 13:20:00,284.95,285.14,284.75,285.06,8029.0,284.95,285.14,284.75,285.06,8029.0
2019-11-20 13:25:00,285.05,285.39,284.86,284.94,7345.0,285.05,285.39,284.86,284.94,7345.0
2019-11-20 13:30:00,284.89,285.44,284.88,285.37,3043.0,284.89,285.44,284.88,285.37,3043.0
2019-11-20 13:35:00,285.42,285.79,285.33,285.33,5371.0,285.42,285.79,285.33,285.33,5371.0
2019-11-20 13:40:00,285.29,285.51,285.19,285.46,4436.0,285.29,285.51,285.19,285.46,4436.0
2019-11-20 13:45:00,285.42,285.78,285.26,285.41,3500.0,285.42,285.78,285.26,285.41,3500.0
2019-11-20 13:50:00,285.54,286.1,285.54,285.76,4600.0,285.54,286.1,285.54,285.76,4600.0
2019-11-20 13:55:00,285.78,286.33,285.77,286.33,4200.0,285.78,286.33,285.77,286.33,4200.0
2019-11-20 14:00:00,286.34,286.39,286.07,286.35,5561.0,286.34,286.39,286.07,286.35,5561.0
2019-11-20 14:05:00,286.48,286.48,285.86,286.32,3300.0,286.48,286.48,285.86,286.32,3300.0
2019-11-20 14:10:00,286.33,286.64,286.23,286.43,3788.0,286.33,286.64,286.23,286.43,3788.0
2019-11-20 14:15:00,286.44,287.0,286.43,286.81,4438.0,286.44,287.0,286.43,286.81,4438.0
2019-11-20 14:20:00,286.85,286.92,286.7,286.7,1934.0,286.85,286.92,286.7,286.7,1934.0
2019-11-20 14:25:00,286.73,287.39,286.73,287.3,3491.0,286.73,287.39,286.73,287.3,3491.0
2019-11-20 14:30:00,287.33,287.35,286.91,287.17,3244.0,287.33,287.35,286.91,287.17,3244.0
2019-11-20 14:35:00,287.17,287.17,286.88,286.97,3341.0,287.17,287.17,286.88,286.97,3341.0
2019-11-20 14:40:00,287.0,287.09,286.86,286.99,2582.0,287.0,287.09,286.86,286.99,2582.0
2019-11-20 14:45:00,287.07,287.16,286.88,286.93,3400.0,287.07,287.16,286.88,286.93,3400.0
2019-11-20 14:50:00,286.9,287.41,286.9,287.09,5754.0,286.9,287.41,286.9,287.09,5754.0
2019-11-20 14:55:00,287.16,287.16,286.88,286.88,4036.0,287.16,287.16,286.88,286.88,4036.0
2019-11-20 15:00:00,286.95,287.23,286.95,287.22,7055.0,286.95,287.23,286.95,287.22,7055.0
2019-11-20 15:05:00,287.17,287.18,286.97,287.09,4230.0,287.17,287.18,286.97,287.09,4230.0
2019-11-20 15:10:00,287.1,287.18,287.05,287.09,4539.0,287.1,287.18,287.05,287.09,4539.0
2019-11-20 15:15:00,287.01,287.21,286.44,286.45,9327.0,287.01,287.21,286.44,286.45,9327.0
2019-11-20 15:20:00,286.48,286.62,286.13,286.44,3557.0,286.48,286.62,286.13,286.44,3557.0
2019-11-20 15:25:00,286.38,286.4,286.0,286.0,2305.0,286.38,286.4,286.0,286.0,2305.0
2019-11-20 15:30:00,285.89,286.39,285.66,285.96,16225.0,285.89,286.39,285.66,285.96,16225.0
2019-11-20 15:35:00,285.89,285.97,285.45,285.6,9111.0,285.89,285.97,285.45,285.6,9111.0
2019-11-20 15:40:00,285.75,285.81,285.39,285.55,11678.0,285.75,285.81,285.39,285.55,11678.0
2019-11-20 15:45:00,285.56,285.74,285.12,285.13,10267.0,285.56,285.74,285.12,285.13,10267.0
2019-11-20 15:50:00,285.12,285.87,284.68,285.87,30594.0,285.12,285.87,284.68,285.87,30594.0
2019-11-20 15:55:00,285.87,285.91,284.76,285.41,50897.0,285.87,285.91,284.76,285.41,50897.0
2019-11-21 09:30:00,285.39,286.8,284.42,284.96,17630.0,285.39,286.8,284.42,284.96,17630.0
2019-11-21 09:35:00,285.06,286.62,284.74,286.61,7206.0,285.06,286.62,284.74,286.61,7206.0
2019-11-21 09:40:00,286.61,286.61,284.25,284.64,16231.0,286.61,286.61,284.25,284.64,16231.0
2019-11-21 09:45:00,284.65,285.17,284.65,284.72,6120.0,284.65,285.17,284.65,284.72,6120.0
2019-11-21 09:50:00,284.95,285.57,284.7,285.34,10197.0,284.95,285.57,284.7,285.34,10197.0
2019-11-21 09:55:00,285.22,286.61,285.19,285.83,6343.0,285.22,286.61,285.19,285.83,6343.0
2019-11-21 10:00:00,285.63,286.28,285.11,286.07,12053.0,285.63,286.28,285.11,286.07,12053.0
2019-11-21 10:05:00,286.2,286.38,284.77,284.86,8068.0,286.2,286.38,284.77,284.86,8068.0
2019-11-21 10:10:00,285.05,285.54,284.5,284.73,15692.0,285.05,285.54,284.5,284.73,15692.0
2019-11-21 10:15:00,284.59,285.0,284.26,284.54,27116.0,284.59,285.0,284.26,284.54,27116.0
2019-11-21 10:20:00,284.45,285.33,284.21,284.44,19404.0,284.45,285.33,284.21,284.44,19404.0
2019-11-21 10:25:00,284.33,285.04,284.18,284.76,4547.0,284.33,285.04,284.18,284.76,4547.0
2019-11-21 10:30:00,284.75,284.75,283.76,283.86,5666.0,284.75,284.75,283.76,283.86,5666.0
2019-11-21 10:35:00,284.0,285.22,284.0,285.2,7979.0,284.0,285.22,284.0,285.2,7979.0
2019-11-21 10:40:00,285.21,286.25,285.13,286.25,18629.0,285.21,286.25,285.13,286.25,18629.0
2019-11-21 10:45:00,286.09,286.23,285.68,286.13,25572.0,286.09,286.23,285.68,286.13,25572.0
2019-11-21 10:50:00,286.0,286.73,285.97,286.58,14381.0,286.0,286.73,285.97,286.58,14381.0
2019-11-21 10:55:00,286.62,286.71,286.41,286.5,8609.0,286.62,286.71,286.41,286.5,8609.0
2019-11-21 11:00:00,286.5,287.0,286.36,286.6,9904.0,286.5,287.0,286.36,286.6,9904.0
2019-11-21 11:05:00,286.51,286.56,286.04,286.27,7825.0,286.51,286.56,286.04,286.27,7825.0
2019-11-21 11:10:00,286.24,286.52,286.14,286.4,4941.0,286.24,286.52,286.14,286.4,4941.0
2019-11-21 11:15:00,286.34,286.71,286.31,286.33,8183.0,286.34,286.71,286.31,286.33,8183.0
2019-11-21 11:20:00,286.26,286.76,286.2,286.74,1528.0,286.26,286.76,286.2,286.74,1528.0
2019-11-21 11:25:00,286.75,287.6,286.75,287.55,10804.0,286.75,287.6,286.75,287.55,10804.0
2019-11-21 11:30:00,287.55,287.86,287.44,287.65,25333.0,287.55,287.86,287.44,287.65,25333.0
2019-11-21 11:35:00,287.72,288.17,287.71,288.08,9704.0,287.72,288.17,287.71,288.08,9704.0
2019-11-21 11:40:00,288.14,288.77,288.0,288.06,17205.0,288.14,288.77,288.0,288.06,17205.0
2019-11-21 11:45:00,288.01,288.71,287.67,288.61,17428.0,288.01,288.71,287.67,288.61,17428.0
2019-11-21 11:50:00,288.54,288.56,288.15,288.38,3218.0,288.54,288.56,288.15,288.38,3218.0
2019-11-21 11:55:00,288.5,288.58,287.97,288.13,4425.0,288.5,288.58,287.97,288.13,4425.0
2019-11-21 12:00:00,288.17,288.24,287.77,288.05,3505.0,288.17,288.24,287.77,288.05,3505.0
2019-11-21 12:05:00,288.24,288.35,288.15,288.33,7343.0,288.24,288.35,288.15,288.33,7343.0
2019-11-21 12:10:00,288.34,288.46,288.23,288.46,2603.0,288.34,288.46,288.23,288.46,2603.0
2019-11-21 12:15:00,288.5,289.18,288.5,289.0,8103.0,288.5,289.18,288.5,289.0,8103.0
2019-11-21 12:20:00,288.88,288.88,288.18,288.18,2700.0,288.88,288.88,288.18,288.18,2700.0
2019-11-21 12:25:00,288.21,288.32,287.95,287.99,4019.0,288.21,288.32,287.95,287.99,4019.0
2019-11-21 12:30:00,287.93,288.01,287.78,288.0,2300.0,287.93,288.01,287.78,288.0,2300.0
2019-11-21 12:35:00,288.02,288.14,287.97,287.97,5962.0,288.02,288.14,287.97,287.97,5962.0
2019-11-21 12:40:00,287.83,287.94,287.83,287.86,2837.0,287.83,287.94,287.83,287.86,2837.0
2019-11-21 12:45:00,287.88,287.92,287.66,287.85,3375.0,287.88,287.92,287.66,287.85,3375.0
2019-11-21 12:50:00,287.79,287.82,287.7,287.81,2181.0,287.79,287.82,287.7,287.81,2181.0
2019-11-21 12:55:00,287.76,287.78,287.61,287.64,3334.0,287.76,287.78,287.61,287.64,3334.0
2019-11-21 13:00:00,287.7,287.7,287.38,287.6,4184.0,287.7,287.7,287.38,287.6,4184.0
2019-11-21 13:05:00,287.52,287.75,287.44,287.74,4700.0,287.52,287.75,287.44,287.74,4700.0
2019-11-21 13:10:00,287.8,288.09,287.8,288.05,2691.0,287.8,288.09,287.8,288.05,2691.0
2019-11-21 13:15:00,288.09,288.68,288.08,288.67,3550.0,288.09,288.68,288.08,288.67,3550.0
2019-11-21 13:20:00,288.56,288.56,288.17,288.27,3128.0,288.56,288.56,288.17,288.27,3128.0
2019-11-21 13:25:00,288.23,288.74,288.23,288.62,10469.0,288.23,288.74,288.23,288.62,10469.0
2019-11-21 13:30:00,288.53,288.87,288.53,288.77,3529.0,288.53,288.87,288.53,288.77,3529.0
2019-11-21 13:35:00,288.72,288.77,288.28,288.29,6794.0,288.72,288.77,288.28,288.29,6794.0
2019-11-21 13:40:00,288.29,288.29,288.03,288.11,2452.0,288.29,288.29,288.03,288.11,2452.0
2019-11-21 13:45:00,288.23,288.29,288.05,288.29,6736.0,288.23,288.29,288.05,288.29,6736.0
2019-11-21 13:50:00,288.29,288.43,287.9,287.91,24310.0,288.29,288.43,287.9,287.91,24310.0
2019-11-21 13:55:00,287.9,288.13,287.89,288.03,2701.0,287.9,288.13,287.89,288.03,2701.0
2019-11-21 14:00:00,288.11,288.11,287.74,287.84,8712.0,288.11,288.11,287.74,287.84,8712.0
2019-11-21 14:05:00,287.82,288.11,287.74,288.0,4251.0,287.82,288.11,287.74,288.0,4251.0
2019-11-21 14:10:00,287.96,288.13,287.95,288.05,4272.0,287.96,288.13,287.95,288.05,4272.0
2019-11-21 14:15:00,288.03,288.03,287.94,287.98,3278.0,288.03,288.03,287.94,287.98,3278.0
2019-11-21 14:20:00,288.07,288.11,287.94,288.03,5728.0,288.07,288.11,287.94,288.03,5728.0
2019-11-21 14:25:00,288.03,288.03,287.68,287.88,8067.0,288.03,288.03,287.68,287.88,8067.0
2019-11-21 14:30:00,287.92,288.15,287.84,288.06,6747.0,287.92,288.15,287.84,288.06,6747.0
2019-11-21 14:35:00,288.06,288.1,287.78,288.03,4900.0,288.06,288.1,287.78,288.03,4900.0
2019-11-21 14:40:00,288.0,288.12,287.85,287.89,7618.0,288.0,288.12,287.85,287.89,7618.0
2019-11-21 14:45:00,287.93,288.13,287.84,288.05,4926.0,287.93,288.13,287.84,288.05,4926.0
2019-11-21 14:50:00,288.07,288.14,287.96,288.11,5731.0,288.07,288.14,287.96,288.11,5731.0
2019-11-21 14:55:00,288.11,288.6,288.07,288.5,9168.0,288.11,288.6,288.07,288.5,9168.0
2019-11-21 15:00:00,288.62,288.63,288.43,288.48,5517.0,288.62,288.63,288.43,288.48,5517.0
2019-11-21 15:05:00,288.49,288.58,288.4,288.42,4261.0,288.49,288.58,288.4,288.42,4261.0
2019-11-21 15:10:00,288.42,288.42,288.17,288.3,7249.0,288.42,288.42,288.17,288.3,7249.0
2019-11-21 15:15:00,288.29,288.69,288.26,288.56,8655.0,288.29,288.69,288.26,288.56,8655.0
2019-11-21 15:20:00,288.56,288.63,288.48,288.63,2604.0,288.56,288.63,288.48,288.63,2604.0
2019-11-21 15:25:00,288.58,289.01,288.58,288.87,12546.0,288.58,289.01,288.58,288.87,12546.0
2019-11-21 15:30:00,288.86,289.13,288.81,288.99,14047.0,288.86,289.13,288.81,288.99,14047.0
2019-11-21 15:35:00,288.94,289.03,288.9,289.03,8715.0,288.94,289.03,288.9,289.03,8715.0
2019-11-21 15:40:00,289.04,289.06,288.68,289.0,14360.0,289.04,289.06,288.68,289.0,14360.0
2019-11-21 15:45:00,289.0,289.05,288.82,288.82,10284.0,289.0,289.05,288.82,288.82,10284.0
2019-11-21 15:50:00,288.63,288.71,288.03,288.13,28011.0,288.63,288.71,288.03,288.13,28011.0
2019-11-21 15:55:00,288.08,288.79,288.05,288.48,40611.0,288.08,288.79,288.05,288.48,40611.0
2019-11-22 09:30:00,288.4,290.3,288.32,290.3,45177.0,288.4,290.3,288.32,290.3,45177.0
2019-11-22 09:35:00,290.5,292.53,290.41,292.28,33686.0,290.5,292.53,290.41,292.28,33686.0
2019-11-22 09:40:00,292.55,293.0,291.52,291.79,59639.0,292.55,293.0,291.52,291.79,59639.0
2019-11-22 09:45:00,291.65,293.29,291.48,293.22,65703.0,291.65,293.29,291.48,293.22,65703.0
2019-11-22 09:50:00,293.3,293.3,291.67,292.05,29622.0,293.3,293.3,291.67,292.05,29622.0
2019-11-22 09:55:00,291.61,292.61,291.61,292.26,10128.0,291.61,292.61,291.61,292.26,10128.0
2019-11-22 10:00:00,292.11,293.05,292.1,292.83,29696.0,292.11,293.05,292.1,292.83,29696.0
2019-11-22 10:05:00,292.6,292.91,291.85,292.23,16702.0,292.6,292.91,291.85,292.23,16702.0
2019-11-22 10:10:00,292.31,292.36,291.83,291.88,36765.0,292.31,292.36,291.83,291.88,36765.0
2019-11-22 10:15:00,291.89,292.26,291.68,292.26,32185.0,291.89,292.26,291.68,292.26,32185.0
2019-11-22 10:20:00,292.34,292.59,291.82,292.22,14293.0,292.34,292.59,291.82,292.22,14293.0
2019-11-22 10:25:00,292.41,293.32,292.4,293.3,18222.0,292.41,293.32,292.4,293.3,18222.0
2019-11-22 10:30:00,293.18,293.18,291.65,292.0,20954.0,293.18,293.18,291.65,292.0,20954.0
2019-11-22 10:35:00,292.05,292.72,291.94,292.64,13923.0,292.05,292.72,291.94,292.64,13923.0
2019-11-22 10:40:00,292.68,293.45,292.68,293.43,22634.0,292.68,293.45,292.68,293.43,22634.0
2019-11-22 10:45:00,293.31,293.89,292.93,293.77,23509.0,293.31,293.89,292.93,293.77,23509.0
2019-11-22 10:50:00,293.71,293.82,292.8,293.51,31231.0,293.71,293.82,292.8,293.51,31231.0
2019-11-22 10:55:00,293.56,293.73,293.15,293.5,34124.0,293.56,293.73,293.15,293.5,34124.0
2019-11-22 11:00:00,293.48,293.51,291.57,291.82,18736.0,293.48,293.51,291.57,291.82,18736.0
2019-11-22 11:05:00,291.8,292.73,291.8,292.64,15616.0,291.8,292.73,291.8,292.64,15616.0
2019-11-22 11:10:00,292.65,292.65,291.6,291.85,17919.0,292.65,292.65,291.6,291.85,17919.0
2019-11-22 11:15:00,291.84,292.34,291.73,291.98,9559.0,291.84,292.34,291.73,291.98,9559.0
2019-11-22 11:20:00,292.07,292.5,291.72,292.0,11182.0,292.07,292.5,291.72,292.0,11182.0
2019-11-22 11:25:00,291.96,292.5,291.76,292.06,30222.0,291.96,292.5,291.76,292.06,30222.0
2019-11-22 11:30:00,291.98,292.02,291.28,291.78,42376.0,291.98,292.02,291.28,291.78,42376.0
2019-11-22 11:35:00,291.78,292.25,291.7,292.03,8145.0,291.78,292.25,291.7,292.03,8145.0
2019-11-22 11:40:00,292.06,292.06,291.77,291.85,9435.0,292.06,292.06,291.77,291.85,9435.0
2019-11-22 11:45:00,291.87,292.15,291.77,292.08,4984.0,291.87,292.15,291.77,292.08,4984.0
2019-11-22 11:50:00,292.21,292.8,292.21,292.5,10239.0,292.21,292.8,292.21,292.5,10239.0
2019-11-22 11:55:00,292.53,292.93,292.45,292.73,12650.0,292.53,292.93,292.45,292.73,12650.0
2019-11-22 12:00:00,292.69,293.34,292.66,293.28,7240.0,292.69,293.34,292.66,293.28,7240.0
2019-11-22 12:05:00,293.33,293.95,293.33,293.78,16580.0,293.33,293.95,293.33,293.78,16580.0
2019-11-22 12:10:00,293.78,294.07,293.59,293.95,14111.0,293.78,294.07,293.59,293.95,14111.0
2019-11-22 12:15:00,294.07,294.3,293.86,294.12,13733.0,294.07,294.3,293.86,294.12,13733.0
2019-11-22 12:20:00,294.23,301.86,294.18,300.06,143245.0,294.23,301.86,294.18,300.06,143245.0
2019-11-22 12:25:00,300.25,300.26,295.13,297.02,99364.0,300.25,300.26,295.13,297.02,99364.0
2019-11-22 12:30:00,296.93,296.93,294.44,294.62,63672.0,296.93,296.93,294.44,294.62,63672.0
2019-11-22 12:35:00,294.38,295.47,293.67,295.41,18295.0,294.38,295.47,293.67,295.41,18295.0
2019-11-22 12:40:00,295.93,296.73,295.68,296.5,24660.0,295.93,296.73,295.68,296.5,24660.0
2019-11-22 12:45:00,296.5,296.51,295.75,296.0,22894.0,296.5,296.51,295.75,296.0,22894.0
2019-11-22 12:50:00,296.33,296.51,295.54,296.32,21211.0,296.33,296.51,295.54,296.32,21211.0
2019-11-22 12:55:00,296.71,296.84,296.12,296.59,19030.0,296.71,296.84,296.12,296.59,19030.0
2019-11-22 13:00:00,296.51,296.73,295.86,296.17,59575.0,296.51,296.73,295.86,296.17,59575.0
2019-11-22 13:05:00,296.28,296.7,296.19,296.54,21506.0,296.28,296.7,296.19,296.54,21506.0
2019-11-22 13:10:00,296.62,296.62,296.12,296.25,9200.0,296.62,296.62,296.12,296.25,9200.0
2019-11-22 13:15:00,296.24,296.43,296.04,296.16,5606.0,296.24,296.43,296.04,296.16,5606.0
2019-11-22 13:20:00,296.16,296.6,296.16,296.5,12970.0,296.16,296.6,296.16,296.5,12970.0
2019-11-22 13:25:00,296.49,296.81,296.39,296.77,8540.0,296.49,296.81,296.39,296.77,8540.0
2019-11-22 13:30:00,296.61,296.93,296.17,296.93,14129.0,296.61,296.93,296.17,296.93,14129.0
2019-11-22 13:35:00,296.88,297.03,296.63,296.94,23407.0,296.88,297.03,296.63,296.94,23407.0
2019-11-22 13:40:00,296.93,297.46,296.74,297.25,61242.0,296.93,297.46,296.74,297.25,61242.0
2019-11-22 13:45:00,297.28,298.06,297.16,297.88,23068.0,297.28,298.06,297.16,297.88,23068.0
2019-11-22 13:50:00,297.6,298.27,297.45,297.97,31883.0,297.6,298.27,297.45,297.97,31883.0
2019-11-22 13:55:00,297.92,298.66,297.92,298.46,17986.0,297.92,298.66,297.92,298.46,17986.0
2019-11-22 14:00:00,298.45,299.16,298.29,298.75,34305.0,298.45,299.16,298.29,298.75,34305.0
2019-11-22 14:05:00,298.76,299.34,298.7,299.27,30370.0,298.76,299.34,298.7,299.27,30370.0
2019-11-22 14:10:00,299.2,299.26,298.48,299.15,21228.0,299.2,299.26,298.48,299.15,21228.0
2019-11-22 14:15:00,299.17,299.36,298.88,299.25,42066.0,299.17,299.36,298.88,299.25,42066.0
2019-11-22 14:20:00,299.29,299.55,299.2,299.48,23502.0,299.29,299.55,299.2,299.48,23502.0
2019-11-22 14:25:00,299.49,299.9,299.34,299.84,23434.0,299.49,299.9,299.34,299.84,23434.0
2019-11-22 14:30:00,299.74,299.85,299.09,299.46,26391.0,299.74,299.85,299.09,299.46,26391.0
2019-11-22 14:35:00,299.43,299.7,299.31,299.62,13380.0,299.43,299.7,299.31,299.62,13380.0
2019-11-22 14:40:00,299.61,299.85,299.42,299.85,20864.0,299.61,299.85,299.42,299.85,20864.0
2019-11-22 14:45:00,299.81,299.9,299.47,299.57,28602.0,299.81,299.9,299.47,299.57,28602.0
2019-11-22 14:50:00,299.68,299.68,299.16,299.48,30570.0,299.68,299.68,299.16,299.48,30570.0
2019-11-22 14:55:00,299.47,299.51,298.19,298.97,36359.0,299.47,299.51,298.19,298.97,36359.0
2019-11-22 15:00:00,299.0,299.0,298.43,298.66,24443.0,299.0,299.0,298.43,298.66,24443.0
2019-11-22 15:05:00,298.65,299.01,298.57,298.92,15997.0,298.65,299.01,298.57,298.92,15997.0
2019-11-22 15:10:00,299.05,299.81,299.01,299.75,23889.0,299.05,299.81,299.01,299.75,23889.0
2019-11-22 15:15:00,299.7,300.14,299.7,300.14,43190.0,299.7,300.14,299.7,300.14,43190.0
2019-11-22 15:20:00,300.11,300.42,299.86,300.12,30527.0,300.11,300.42,299.86,300.12,30527.0
2019-11-22 15:25:00,300.12,300.16,299.57,300.06,33687.0,300.12,300.16,299.57,300.06,33687.0
2019-11-22 15:30:00,300.12,300.3,299.94,300.24,31383.0,300.12,300.3,299.94,300.24,31383.0
2019-11-22 15:35:00,300.24,300.35,299.94,300.03,49375.0,300.24,300.35,299.94,300.03,49375.0
2019-11-22 15:40:00,300.04,300.17,299.91,300.01,40289.0,300.04,300.17,299.91,300.01,40289.0
2019-11-22 15:45:00,300.0,300.09,299.9,299.98,36282.0,300.0,300.09,299.9,299.98,36282.0
2019-11-22 15:50:00,299.92,299.95,299.04,299.12,43379.0,299.92,299.95,299.04,299.12,43379.0
2019-11-22 15:55:00,299.01,299.77,298.93,299.23,76572.0,299.01,299.77,298.93,299.23,76572.0
2019-11-25 09:30:00,301.63,304.31,300.56,303.81,60021.0,301.63,304.31,300.56,303.81,60021.0
2019-11-25 09:35:00,304.0,304.5,303.09,304.3,45362.0,304.0,304.5,303.09,304.3,45362.0
2019-11-25 09:40:00,304.42,304.85,302.28,304.06,26807.0,304.42,304.85,302.28,304.06,26807.0
2019-11-25 09:45:00,304.12,304.15,302.48,303.04,37316.0,304.12,304.15,302.48,303.04,37316.0
2019-11-25 09:50:00,303.18,303.18,301.31,302.38,37546.0,303.18,303.18,301.31,302.38,37546.0
2019-11-25 09:55:00,302.23,303.85,302.07,303.68,51448.0,302.23,303.85,302.07,303.68,51448.0
2019-11-25 10:00:00,303.85,304.04,302.92,303.21,39299.0,303.85,304.04,302.92,303.21,39299.0
2019-11-25 10:05:00,303.1,303.2,300.58,301.58,18162.0,303.1,303.2,300.58,301.58,18162.0
2019-11-25 10:10:00,301.77,302.78,301.57,302.75,20679.0,301.77,302.78,301.57,302.75,20679.0
2019-11-25 10:15:00,302.98,303.55,301.83,302.62,17850.0,302.98,303.55,301.83,302.62,17850.0
2019-11-25 10:20:00,302.42,303.75,302.42,303.42,12763.0,302.42,303.75,302.42,303.42,12763.0
2019-11-25 10:25:00,303.35,304.0,303.23,304.0,25113.0,303.35,304.0,303.23,304.0,25113.0
2019-11-25 10:30:00,304.0,304.73,303.94,304.11,25807.0,304.0,304.73,303.94,304.11,25807.0
2019-11-25 10:35:00,304.12,304.66,303.95,303.99,18595.0,304.12,304.66,303.95,303.99,18595.0
2019-11-25 10:40:00,304.1,306.49,304.07,306.3,71028.0,304.1,306.49,304.07,306.3,71028.0
2019-11-25 10:45:00,306.4,307.01,305.93,306.05,55025.0,306.4,307.01,305.93,306.05,55025.0
2019-11-25 10:50:00,306.05,306.27,304.93,305.38,56154.0,306.05,306.27,304.93,305.38,56154.0
2019-11-25 10:55:00,305.14,306.0,304.28,304.29,42936.0,305.14,306.0,304.28,304.29,42936.0
2019-11-25 11:00:00,304.47,304.47,303.1,303.36,22423.0,304.47,304.47,303.1,303.36,22423.0
2019-11-25 11:05:00,303.36,304.02,303.28,303.55,20272.0,303.36,304.02,303.28,303.55,20272.0
2019-11-25 11:10:00,303.41,303.75,302.75,303.09,19094.0,303.41,303.75,302.75,303.09,19094.0
2019-11-25 11:15:00,303.07,303.31,302.87,303.31,7862.0,303.07,303.31,302.87,303.31,7862.0
2019-11-25 11:20:00,303.41,303.65,302.99,303.23,10793.0,303.41,303.65,302.99,303.23,10793.0
2019-11-25 11:25:00,303.19,303.47,302.95,303.25,15637.0,303.19,303.47,302.95,303.25,15637.0
2019-11-25 11:30:00,303.25,303.44,302.92,302.93,12709.0,303.25,303.44,302.92,302.93,12709.0
2019-11-25 11:35:00,303.0,303.36,302.85,303.04,11920.0,303.0,303.36,302.85,303.04,11920.0
2019-11-25 11:40:00,303.0,303.17,302.75,303.08,12996.0,303.0,303.17,302.75,303.08,12996.0
2019-11-25 11:45:00,303.03,304.21,303.02,303.59,13486.0,303.03,304.21,303.02,303.59,13486.0
2019-11-25 11:50:00,303.68,303.79,303.25,303.26,5254.0,303.68,303.79,303.25,303.26,5254.0
2019-11-25 11:55:00,303.18,303.49,303.08,303.44,11153.0,303.18,303.49,303.08,303.44,11153.0
2019-11-25 12:00:00,303.5,303.85,302.87,302.88,7499.0,303.5,303.85,302.87,302.88,7499.0
2019-11-25 12:05:00,302.88,303.21,302.75,303.21,8842.0,302.88,303.21,302.75,303.21,8842.0
2019-11-25 12:10:00,303.19,303.45,303.13,303.13,3600.0,303.19,303.45,303.13,303.13,3600.0
2019-11-25 12:15:00,303.0,303.78,303.0,303.77,16898.0,303.0,303.78,303.0,303.77,16898.0
2019-11-25 12:20:00,303.92,303.96,303.34,303.78,6485.0,303.92,303.96,303.34,303.78,6485.0
2019-11-25 12:25:00,303.73,304.07,303.68,303.69,4555.0,303.73,304.07,303.68,303.69,4555.0
2019-11-25 12:30:00,303.61,303.69,303.3,303.5,5867.0,303.61,303.69,303.3,303.5,5867.0
2019-11-25 12:35:00,303.48,303.59,303.09,303.25,5300.0,303.48,303.59,303.09,303.25,5300.0
2019-11-25 12:40:00,303.23,303.48,303.16,303.48,3800.0,303.23,303.48,303.16,303.48,3800.0
2019-11-25 12:45:00,303.51,303.69,303.33,303.41,7105.0,303.51,303.69,303.33,303.41,7105.0
2019-11-25 12:50:00,303.14,303.35,303.05,303.35,5117.0,303.14,303.35,303.05,303.35,5117.0
2019-11-25 12:55:00,303.51,303.51,303.11,303.23,4724.0,303.51,303.51,303.11,303.23,4724.0
2019-11-25 13:00:00,303.27,303.59,303.21,303.46,8575.0,303.27,303.59,303.21,303.46,8575.0
2019-11-25 13:05:00,303.48,303.52,302.9,302.94,5938.0,303.48,303.52,302.9,302.94,5938.0
2019-11-25 13:10:00,302.89,303.01,302.68,302.87,18346.0,302.89,303.01,302.68,302.87,18346.0
2019-11-25 13:15:00,302.79,302.97,302.7,302.8,6353.0,302.79,302.97,302.7,302.8,6353.0
2019-11-25 13:20:00,302.83,302.86,302.43,302.66,19670.0,302.83,302.86,302.43,302.66,19670.0
2019-11-25 13:25:00,302.56,302.82,302.39,302.51,12700.0,302.56,302.82,302.39,302.51,12700.0
2019-11-25 13:30:00,302.48,302.94,302.48,302.79,11857.0,302.48,302.94,302.48,302.79,11857.0
2019-11-25 13:35:00,302.82,303.47,302.82,303.37,10077.0,302.82,303.47,302.82,303.37,10077.0
2019-11-25 13:40:00,303.36,304.17,303.36,304.09,9263.0,303.36,304.17,303.36,304.09,9263.0
2019-11-25 13:45:00,304.02,304.1,303.78,303.92,8050.0,304.02,304.1,303.78,303.92,8050.0
2019-11-25 13:50:00,303.88,303.97,303.49,303.64,4800.0,303.88,303.97,303.49,303.64,4800.0
2019-11-25 13:55:00,303.72,304.04,303.7,303.71,9781.0,303.72,304.04,303.7,303.71,9781.0
2019-11-25 14:00:00,303.6,303.6,303.19,303.5,8331.0,303.6,303.6,303.19,303.5,8331.0
2019-11-25 14:05:00,303.51,303.63,303.46,303.54,5050.0,303.51,303.63,303.46,303.54,5050.0
2019-11-25 14:10:00,303.59,304.02,303.54,304.02,8709.0,303.59,304.02,303.54,304.02,8709.0
2019-11-25 14:15:00,304.06,304.06,303.67,303.75,4853.0,304.06,304.06,303.67,303.75,4853.0
2019-11-25 14:20:00,303.7,303.7,303.14,303.25,8850.0,303.7,303.7,303.14,303.25,8850.0
2019-11-25 14:25:00,303.28,303.47,302.7,302.74,34528.0,303.28,303.47,302.7,302.74,34528.0
2019-11-25 14:30:00,302.7,302.91,302.5,302.69,30786.0,302.7,302.91,302.5,302.69,30786.0
2019-11-25 14:35:00,302.61,302.74,302.37,302.71,24596.0,302.61,302.74,302.37,302.71,24596.0
2019-11-25 14:40:00,302.72,303.33,302.65,303.28,9442.0,302.72,303.33,302.65,303.28,9442.0
2019-11-25 14:45:00,303.4,303.78,303.3,303.69,6752.0,303.4,303.78,303.3,303.69,6752.0
2019-11-25 14:50:00,303.58,303.7,303.29,303.34,6343.0,303.58,303.7,303.29,303.34,6343.0
2019-11-25 14:55:00,303.4,303.56,303.31,303.56,7075.0,303.4,303.56,303.31,303.56,7075.0
2019-11-25 15:00:00,303.55,303.82,303.41,303.79,9780.0,303.55,303.82,303.41,303.79,9780.0
2019-11-25 15:05:00,303.78,303.89,303.56,303.57,11123.0,303.78,303.89,303.56,303.57,11123.0
2019-11-25 15:10:00,303.55,303.55,302.95,303.18,12733.0,303.55,303.55,302.95,303.18,12733.0
2019-11-25 15:15:00,303.17,303.5,302.91,303.46,9653.0,303.17,303.5,302.91,303.46,9653.0
2019-11-25 15:20:00,303.5,303.5,303.16,303.23,6422.0,303.5,303.5,303.16,303.23,6422.0
2019-11-25 15:25:00,303.22,303.58,303.22,303.56,9693.0,303.22,303.58,303.22,303.56,9693.0
2019-11-25 15:30:00,303.6,303.68,302.93,302.94,13866.0,303.6,303.68,302.93,302.94,13866.0
2019-11-25 15:35:00,302.97,303.07,302.7,302.75,21616.0,302.97,303.07,302.7,302.75,21616.0
2019-11-25 15:40:00,302.8,302.82,302.67,302.8,22948.0,302.8,302.82,302.67,302.8,22948.0
2019-11-25 15:45:00,302.8,303.04,302.68,302.76,21828.0,302.8,303.04,302.68,302.76,21828.0
2019-11-25 15:50:00,302.64,302.73,302.07,302.3,29210.0,302.64,302.73,302.07,302.3,29210.0
2019-11-25 15:55:00,302.37,302.81,302.37,302.7,39155.0,302.37,302.81,302.37,302.7,39155.0
2019-11-26 09:30:00,301.6,305.61,301.6,305.48,51327.0,301.6,305.61,301.6,305.48,51327.0
2019-11-26 09:35:00,305.37,305.63,304.14,304.32,25676.0,305.37,305.63,304.14,304.32,25676.0
2019-11-26 09:40:00,304.2,304.2,303.28,303.91,19439.0,304.2,304.2,303.28,303.91,19439.0
2019-11-26 09:45:00,303.85,305.48,303.78,305.07,26402.0,303.85,305.48,303.78,305.07,26402.0
2019-11-26 09:50:00,305.11,306.2,304.11,305.64,30518.0,305.11,306.2,304.11,305.64,30518.0
2019-11-26 09:55:00,305.69,306.59,304.6,306.02,36558.0,305.69,306.59,304.6,306.02,36558.0
2019-11-26 10:00:00,305.94,306.31,305.03,305.53,16601.0,305.94,306.31,305.03,305.53,16601.0
2019-11-26 10:05:00,305.76,306.36,305.76,306.33,9205.0,305.76,306.36,305.76,306.33,9205.0
2019-11-26 10:10:00,306.37,306.68,305.91,306.28,22524.0,306.37,306.68,305.91,306.28,22524.0
2019-11-26 10:15:00,306.21,307.07,306.2,307.05,21274.0,306.21,307.07,306.2,307.05,21274.0
2019-11-26 10:20:00,307.19,307.24,306.01,306.38,31817.0,307.19,307.24,306.01,306.38,31817.0
2019-11-26 10:25:00,306.24,306.68,306.18,306.57,6307.0,306.24,306.68,306.18,306.57,6307.0
2019-11-26 10:30:00,306.57,307.01,306.56,306.8,12343.0,306.57,307.01,306.56,306.8,12343.0
2019-11-26 10:35:00,306.91,307.1,306.6,306.94,9251.0,306.91,307.1,306.6,306.94,9251.0
2019-11-26 10:40:00,306.82,307.22,306.62,306.94,12978.0,306.82,307.22,306.62,306.94,12978.0
2019-11-26 10:45:00,306.97,306.97,305.43,305.57,24984.0,306.97,306.97,305.43,305.57,24984.0
2019-11-26 10:50:00,305.54,306.12,305.42,306.12,24074.0,305.54,306.12,305.42,306.12,24074.0
2019-11-26 10:55:00,306.34,306.94,306.14,306.9,23249.0,306.34,306.94,306.14,306.9,23249.0
2019-11-26 11:00:00,306.94,307.1,306.03,306.58,25238.0,306.94,307.1,306.03,306.58,25238.0
2019-11-26 11:05:00,306.58,307.01,306.52,307.01,15587.0,306.58,307.01,306.52,307.01,15587.0
2019-11-26 11:10:00,307.02,307.32,306.89,306.94,13095.0,307.02,307.32,306.89,306.94,13095.0
2019-11-26 11:15:00,306.94,307.21,306.79,306.91,11022.0,306.94,307.21,306.79,306.91,11022.0
2019-11-26 11:20:00,306.9,307.04,306.73,306.86,8328.0,306.9,307.04,306.73,306.86,8328.0
2019-11-26 11:25:00,306.86,307.28,306.85,307.24,8952.0,306.86,307.28,306.85,307.24,8952.0
2019-11-26 11:30:00,307.34,307.35,306.85,306.88,10959.0,307.34,307.35,306.85,306.88,10959.0
2019-11-26 11:35:00,306.97,307.17,306.71,306.96,11214.0,306.97,307.17,306.71,306.96,11214.0
2019-11-26 11:40:00,306.96,307.21,306.83,307.06,6286.0,306.96,307.21,306.83,307.06,6286.0
2019-11-26 11:45:00,307.07,307.16,306.81,306.9,5107.0,307.07,307.16,306.81,306.9,5107.0
2019-11-26 11:50:00,306.92,307.1,306.69,306.83,13043.0,306.92,307.1,306.69,306.83,13043.0
2019-11-26 11:55:00,306.84,307.19,306.83,306.85,6541.0,306.84,307.19,306.83,306.85,6541.0
2019-11-26 12:00:00,306.85,306.96,306.06,306.23,7424.0,306.85,306.96,306.06,306.23,7424.0
2019-11-26 12:05:00,306.22,306.25,305.62,306.0,4490.0,306.22,306.25,305.62,306.0,4490.0
2019-11-26 12:10:00,306.0,306.03,305.17,305.28,7173.0,306.0,306.03,305.17,305.28,7173.0
2019-11-26 12:15:00,305.29,305.29,304.6,304.86,13724.0,305.29,305.29,304.6,304.86,13724.0
2019-11-26 12:20:00,304.92,305.04,304.6,304.68,8153.0,304.92,305.04,304.6,304.68,8153.0
2019-11-26 12:25:00,304.71,305.34,304.62,304.94,9101.0,304.71,305.34,304.62,304.94,9101.0
2019-11-26 12:30:00,304.93,305.3,304.67,305.07,6167.0,304.93,305.3,304.67,305.07,6167.0
2019-11-26 12:35:00,305.12,305.14,304.97,305.05,5006.0,305.12,305.14,304.97,305.05,5006.0
2019-11-26 12:40:00,305.0,305.11,304.85,304.86,5000.0,305.0,305.11,304.85,304.86,5000.0
2019-11-26 12:45:00,304.76,305.04,304.76,304.77,7900.0,304.76,305.04,304.76,304.77,7900.0
2019-11-26 12:50:00,304.78,305.0,304.61,304.98,12374.0,304.78,305.0,304.61,304.98,12374.0
2019-11-26 12:55:00,305.01,305.09,304.63,304.94,10121.0,305.01,305.09,304.63,304.94,10121.0
2019-11-26 13:00:00,304.97,304.98,304.02,304.17,8940.0,304.97,304.98,304.02,304.17,8940.0
2019-11-26 13:05:00,304.2,304.2,303.56,303.7,5756.0,304.2,304.2,303.56,303.7,5756.0
2019-11-26 13:10:00,303.69,304.16,303.69,304.01,6725.0,303.69,304.16,303.69,304.01,6725.0
2019-11-26 13:15:00,303.91,304.77,303.9,304.46,15391.0,303.91,304.77,303.9,304.46,15391.0
2019-11-26 13:20:00,304.46,305.32,304.4,305.3,12702.0,304.46,305.32,304.4,305.3,12702.0
2019-11-26 13:25:00,305.16,305.22,305.04,305.1,2425.0,305.16,305.22,305.04,305.1,2425.0
2019-11-26 13:30:00,305.1,305.12,304.82,304.82,16939.0,305.1,305.12,304.82,304.82,16939.0
2019-11-26 13:35:00,304.92,305.34,304.92,305.32,3600.0,304.92,305.34,304.92,305.32,3600.0
2019-11-26 13:40:00,305.18,305.18,304.96,305.09,4800.0,305.18,305.18,304.96,305.09,4800.0
2019-11-26 13:45:00,305.02,305.05,304.89,304.9,5135.0,305.02,305.05,304.89,304.9,5135.0
2019-11-26 13:50:00,304.92,305.1,304.79,305.08,10690.0,304.92,305.1,304.79,305.08,10690.0
2019-11-26 13:55:00,305.01,305.1,304.85,304.92,9101.0,305.01,305.1,304.85,304.92,9101.0
2019-11-26 14:00:00,304.92,305.08,304.83,304.98,6760.0,304.92,305.08,304.83,304.98,6760.0
2019-11-26 14:05:00,305.03,305.87,304.89,305.0,24410.0,305.03,305.87,304.89,305.0,24410.0
2019-11-26 14:10:00,305.22,305.25,304.97,305.12,3400.0,305.22,305.25,304.97,305.12,3400.0
2019-11-26 14:15:00,305.04,305.09,304.94,304.99,8659.0,305.04,305.09,304.94,304.99,8659.0
2019-11-26 14:20:00,304.99,305.22,304.9,304.99,8959.0,304.99,305.22,304.9,304.99,8959.0
2019-11-26 14:25:00,304.98,305.09,304.91,304.96,8617.0,304.98,305.09,304.91,304.96,8617.0
2019-11-26 14:30:00,304.96,305.15,304.01,304.01,10846.0,304.96,305.15,304.01,304.01,10846.0
2019-11-26 14:35:00,304.0,304.06,303.4,303.4,6480.0,304.0,304.06,303.4,303.4,6480.0
2019-11-26 14:40:00,303.41,304.1,303.15,303.23,15186.0,303.41,304.1,303.15,303.23,15186.0
2019-11-26 14:45:00,303.15,303.45,302.68,303.24,10490.0,303.15,303.45,302.68,303.24,10490.0
2019-11-26 14:50:00,303.09,303.99,303.09,303.99,9944.0,303.09,303.99,303.09,303.99,9944.0
2019-11-26 14:55:00,304.0,304.14,303.84,303.95,9181.0,304.0,304.14,303.84,303.95,9181.0
2019-11-26 15:00:00,303.93,304.08,303.78,304.0,12731.0,303.93,304.08,303.78,304.0,12731.0
2019-11-26 15:05:00,304.01,304.11,303.79,303.97,8957.0,304.01,304.11,303.79,303.97,8957.0
2019-11-26 15:10:00,303.94,304.03,303.8,303.85,12626.0,303.94,304.03,303.8,303.85,12626.0
2019-11-26 15:15:00,303.88,304.09,303.87,304.06,6344.0,303.88,304.09,303.87,304.06,6344.0
2019-11-26 15:20:00,304.07,304.29,303.93,304.29,7463.0,304.07,304.29,303.93,304.29,7463.0
2019-11-26 15:25:00,304.23,304.23,303.81,303.95,9849.0,304.23,304.23,303.81,303.95,9849.0
2019-11-26 15:30:00,304.14,304.68,303.93,304.65,17640.0,304.14,304.68,303.93,304.65,17640.0
2019-11-26 15:35:00,304.63,305.08,304.56,304.6,33294.0,304.63,305.08,304.56,304.6,33294.0
2019-11-26 15:40:00,304.59,304.81,304.19,304.79,12218.0,304.59,304.81,304.19,304.79,12218.0
2019-11-26 15:45:00,304.75,304.83,304.16,304.33,10286.0,304.75,304.83,304.16,304.33,10286.0
2019-11-26 15:50:00,304.21,304.21,302.76,303.11,37298.0,304.21,304.21,302.76,303.11,37298.0
2019-11-26 15:55:00,302.95,303.69,302.89,303.03,67510.0,302.95,303.69,302.89,303.03,67510.0
2019-11-27 09:30:00,303.61,304.0,302.11,302.28,14441.0,303.61,304.0,302.11,302.28,14441.0
2019-11-27 09:35:00,302.55,303.74,302.51,302.51,6304.0,302.55,303.74,302.51,302.51,6304.0
2019-11-27 09:40:00,302.82,303.14,301.81,302.5,19781.0,302.82,303.14,301.81,302.5,19781.0
2019-11-27 09:45:00,302.69,303.1,301.13,301.34,8013.0,302.69,303.1,301.13,301.34,8013.0
2019-11-27 09:50:00,301.51,302.66,301.44,301.86,10071.0,301.51,302.66,301.44,301.86,10071.0
2019-11-27 09:55:00,301.71,301.93,300.77,300.82,25687.0,301.71,301.93,300.77,300.82,25687.0
2019-11-27 10:00:00,300.82,302.15,300.7,302.09,6897.0,300.82,302.15,300.7,302.09,6897.0
2019-11-27 10:05:00,302.11,302.21,300.33,300.8,29633.0,302.11,302.21,300.33,300.8,29633.0
2019-11-27 10:10:00,300.76,301.08,299.66,299.8,40936.0,300.76,301.08,299.66,299.8,40936.0
2019-11-27 10:15:00,299.81,301.28,299.54,300.38,24783.0,299.81,301.28,299.54,300.38,24783.0
2019-11-27 10:20:00,300.5,300.5,299.27,299.97,26999.0,300.5,300.5,299.27,299.97,26999.0
2019-11-27 10:25:00,299.97,300.89,299.77,300.61,34693.0,299.97,300.89,299.77,300.61,34693.0
2019-11-27 10:30:00,300.69,301.54,300.69,301.44,17070.0,300.69,301.54,300.69,301.44,17070.0
2019-11-27 10:35:00,301.69,301.69,300.0,300.0,6054.0,301.69,301.69,300.0,300.0,6054.0
2019-11-27 10:40:00,300.31,300.34,299.57,299.8,10665.0,300.31,300.34,299.57,299.8,10665.0
2019-11-27 10:45:00,299.68,299.77,298.93,299.13,8186.0,299.68,299.77,298.93,299.13,8186.0
2019-11-27 10:50:00,299.19,299.71,298.95,299.45,10429.0,299.19,299.71,298.95,299.45,10429.0
2019-11-27 10:55:00,299.58,299.74,299.38,299.69,5813.0,299.58,299.74,299.38,299.69,5813.0
2019-11-27 11:00:00,299.79,299.91,299.28,299.49,6630.0,299.79,299.91,299.28,299.49,6630.0
2019-11-27 11:05:00,299.2,299.66,299.17,299.61,4700.0,299.2,299.66,299.17,299.61,4700.0
2019-11-27 11:10:00,299.49,299.49,298.96,299.27,9699.0,299.49,299.49,298.96,299.27,9699.0
2019-11-27 11:15:00,299.32,299.5,299.25,299.47,4725.0,299.32,299.5,299.25,299.47,4725.0
2019-11-27 11:20:00,299.53,299.97,299.4,299.58,6500.0,299.53,299.97,299.4,299.58,6500.0
2019-11-27 11:25:00,299.6,299.67,298.68,298.78,15230.0,299.6,299.67,298.68,298.78,15230.0
2019-11-27 11:30:00,298.83,299.27,298.81,299.18,7911.0,298.83,299.27,298.81,299.18,7911.0
2019-11-27 11:35:00,299.11,299.85,299.11,299.71,20226.0,299.11,299.85,299.11,299.71,20226.0
2019-11-27 11:40:00,299.8,300.05,299.63,299.74,8544.0,299.8,300.05,299.63,299.74,8544.0
2019-11-27 11:45:00,299.8,300.02,299.55,299.55,2200.0,299.8,300.02,299.55,299.55,2200.0
2019-11-27 11:50:00,299.68,300.53,299.5,299.83,11095.0,299.68,300.53,299.5,299.83,11095.0
2019-11-27 11:55:00,299.76,300.02,299.76,299.83,2170.0,299.76,300.02,299.76,299.83,2170.0
2019-11-27 12:00:00,299.98,300.84,299.98,300.66,5337.0,299.98,300.84,299.98,300.66,5337.0
2019-11-27 12:05:00,300.77,301.78,300.77,301.78,6133.0,300.77,301.78,300.77,301.78,6133.0
2019-11-27 12:10:00,301.73,301.96,301.49,301.61,4957.0,301.73,301.96,301.49,301.61,4957.0
2019-11-27 12:15:00,301.63,301.63,301.01,301.21,7231.0,301.63,301.63,301.01,301.21,7231.0
2019-11-27 12:20:00,301.42,302.11,301.42,302.11,6866.0,301.42,302.11,301.42,302.11,6866.0
2019-11-27 12:25:00,301.98,302.48,301.93,302.47,6177.0,301.98,302.48,301.93,302.47,6177.0
2019-11-27 12:30:00,302.42,302.68,302.27,302.34,4959.0,302.42,302.68,302.27,302.34,4959.0
2019-11-27 12:35:00,302.34,302.62,302.31,302.4,2781.0,302.34,302.62,302.31,302.4,2781.0
2019-11-27 12:40:00,302.4,302.4,301.76,302.1,6054.0,302.4,302.4,301.76,302.1,6054.0
2019-11-27 12:45:00,302.21,302.23,301.82,301.96,3175.0,302.21,302.23,301.82,301.96,3175.0
2019-11-27 12:50:00,301.97,301.97,301.6,301.9,3425.0,301.97,301.97,301.6,301.9,3425.0
2019-11-27 12:55:00,301.87,301.89,301.38,301.38,1900.0,301.87,301.89,301.38,301.38,1900.0
2019-11-27 13:00:00,301.44,301.72,301.4,301.45,3436.0,301.44,301.72,301.4,301.45,3436.0
2019-11-27 13:05:00,301.46,301.8,301.42,301.61,3819.0,301.46,301.8,301.42,301.61,3819.0
2019-11-27 13:10:00,301.69,302.18,301.52,302.15,5554.0,301.69,302.18,301.52,302.15,5554.0
2019-11-27 13:15:00,302.15,303.27,302.15,303.0,10020.0,302.15,303.27,302.15,303.0,10020.0
2019-11-27 13:20:00,303.06,303.12,302.62,302.62,4586.0,303.06,303.12,302.62,302.62,4586.0
2019-11-27 13:25:00,302.19,302.41,302.07,302.13,3301.0,302.19,302.41,302.07,302.13,3301.0
2019-11-27 13:30:00,301.97,302.39,301.7,302.33,5812.0,301.97,302.39,301.7,302.33,5812.0
2019-11-27 13:35:00,302.55,302.8,302.37,302.48,10267.0,302.55,302.8,302.37,302.48,10267.0
2019-11-27 13:40:00,302.46,302.46,302.09,302.43,5664.0,302.46,302.46,302.09,302.43,5664.0
2019-11-27 13:45:00,302.47,302.68,302.39,302.67,2404.0,302.47,302.68,302.39,302.67,2404.0
2019-11-27 13:50:00,302.6,302.94,302.3,302.48,6594.0,302.6,302.94,302.3,302.48,6594.0
2019-11-27 13:55:00,302.56,302.62,302.43,302.43,1500.0,302.56,302.62,302.43,302.43,1500.0
2019-11-27 14:00:00,302.35,302.72,302.34,302.62,5493.0,302.35,302.72,302.34,302.62,5493.0
2019-11-27 14:05:00,302.67,302.79,302.67,302.72,2354.0,302.67,302.79,302.67,302.72,2354.0
2019-11-27 14:10:00,302.67,302.79,302.63,302.7,3928.0,302.67,302.79,302.63,302.7,3928.0
2019-11-27 14:15:00,302.72,302.72,302.59,302.59,4286.0,302.72,302.72,302.59,302.59,4286.0
2019-11-27 14:20:00,302.72,303.06,302.72,303.06,2500.0,302.72,303.06,302.72,303.06,2500.0
2019-11-27 14:25:00,303.03,303.04,302.68,302.92,5036.0,303.03,303.04,302.68,302.92,5036.0
2019-11-27 14:30:00,303.1,303.15,302.84,303.03,4037.0,303.1,303.15,302.84,303.03,4037.0
2019-11-27 14:35:00,303.01,303.01,302.68,302.79,5552.0,303.01,303.01,302.68,302.79,5552.0
2019-11-27 14:40:00,302.8,302.81,302.5,302.5,9582.0,302.8,302.81,302.5,302.5,9582.0
2019-11-27 14:45:00,302.45,302.58,302.19,302.19,7121.0,302.45,302.58,302.19,302.19,7121.0
2019-11-27 14:50:00,302.16,302.33,301.98,302.02,7755.0,302.16,302.33,301.98,302.02,7755.0
2019-11-27 14:55:00,302.02,302.39,301.91,302.35,10248.0,302.02,302.39,301.91,302.35,10248.0
2019-11-27 15:00:00,302.38,302.9,302.38,302.9,6111.0,302.38,302.9,302.38,302.9,6111.0
2019-11-27 15:05:00,302.78,302.9,302.66,302.73,7206.0,302.78,302.9,302.66,302.73,7206.0
2019-11-27 15:10:00,302.78,303.26,302.77,302.88,17075.0,302.78,303.26,302.77,302.88,17075.0
2019-11-27 15:15:00,302.86,302.99,302.73,302.85,8827.0,302.86,302.99,302.73,302.85,8827.0
2019-11-27 15:20:00,302.84,303.0,302.71,302.94,14470.0,302.84,303.0,302.71,302.94,14470.0
2019-11-27 15:25:00,303.0,303.09,302.9,303.09,6430.0,303.0,303.09,302.9,303.09,6430.0
2019-11-27 15:30:00,303.12,303.14,302.76,302.76,10808.0,303.12,303.14,302.76,302.76,10808.0
2019-11-27 15:35:00,302.84,302.98,302.77,302.98,11213.0,302.84,302.98,302.77,302.98,11213.0
2019-11-27 15:40:00,303.02,303.14,302.67,302.79,7804.0,303.02,303.14,302.67,302.79,7804.0
2019-11-27 15:45:00,302.67,303.93,302.67,303.85,30249.0,302.67,303.93,302.67,303.85,30249.0
2019-11-27 15:50:00,303.88,303.88,302.3,302.53,25234.0,303.88,303.88,302.3,302.53,25234.0
2019-11-27 15:55:00,302.53,303.51,302.48,303.51,45118.0,302.53,303.51,302.48,303.51,45118.0
2019-11-29 09:30:00,301.1,303.72,300.39,303.72,20690.0,301.1,303.72,300.39,303.72,20690.0
2019-11-29 09:35:00,304.0,305.19,303.18,303.93,12040.0,304.0,305.19,303.18,303.93,12040.0
2019-11-29 09:40:00,303.24,303.55,301.77,301.87,14503.0,303.24,303.55,301.77,301.87,14503.0
2019-11-29 09:45:00,301.94,302.82,301.68,301.87,9690.0,301.94,302.82,301.68,301.87,9690.0
2019-11-29 09:50:00,301.68,302.0,301.18,301.46,10388.0,301.68,302.0,301.18,301.46,10388.0
2019-11-29 09:55:00,301.58,302.39,301.52,302.05,6259.0,301.58,302.39,301.52,302.05,6259.0
2019-11-29 10:00:00,302.0,302.01,301.19,301.24,21868.0,302.0,302.01,301.19,301.24,21868.0
2019-11-29 10:05:00,301.18,303.44,300.97,302.63,31589.0,301.18,303.44,300.97,302.63,31589.0
2019-11-29 10:10:00,302.63,303.15,302.37,302.48,8632.0,302.63,303.15,302.37,302.48,8632.0
2019-11-29 10:15:00,302.96,302.96,301.94,301.94,6910.0,302.96,302.96,301.94,301.94,6910.0
2019-11-29 10:20:00,301.9,301.9,301.28,301.48,9110.0,301.9,301.9,301.28,301.48,9110.0
2019-11-29 10:25:00,301.52,301.56,300.52,300.52,12493.0,301.52,301.56,300.52,300.52,12493.0
2019-11-29 10:30:00,300.83,300.94,300.33,300.56,11182.0,300.83,300.94,300.33,300.56,11182.0
2019-11-29 10:35:00,300.56,300.86,299.83,300.68,11928.0,300.56,300.86,299.83,300.68,11928.0
2019-11-29 10:40:00,300.84,301.51,300.63,301.24,13872.0,300.84,301.51,300.63,301.24,13872.0
2019-11-29 10:45:00,301.24,301.45,300.8,300.95,15050.0,301.24,301.45,300.8,300.95,15050.0
2019-11-29 10:50:00,301.0,301.19,300.81,300.93,11114.0,301.0,301.19,300.81,300.93,11114.0
2019-11-29 10:55:00,300.92,301.83,300.92,301.15,10688.0,300.92,301.83,300.92,301.15,10688.0
2019-11-29 11:00:00,301.06,301.29,300.74,300.89,9789.0,301.06,301.29,300.74,300.89,9789.0
2019-11-29 11:05:00,301.0,302.15,300.94,302.15,9727.0,301.0,302.15,300.94,302.15,9727.0
2019-11-29 11:10:00,302.15,302.24,301.45,301.48,12381.0,302.15,302.24,301.45,301.48,12381.0
2019-11-29 11:15:00,301.54,302.1,301.54,301.99,12574.0,301.54,302.1,301.54,301.99,12574.0
2019-11-29 11:20:00,302.0,302.08,301.67,301.75,12363.0,302.0,302.08,301.67,301.75,12363.0
2019-11-29 11:25:00,301.82,301.87,301.48,301.52,8769.0,301.82,301.87,301.48,301.52,8769.0
2019-11-29 11:30:00,301.51,301.52,301.14,301.42,8929.0,301.51,301.52,301.14,301.42,8929.0
2019-11-29 11:35:00,301.45,301.95,301.18,301.38,9665.0,301.45,301.95,301.18,301.38,9665.0
2019-11-29 11:40:00,301.37,301.48,300.99,301.24,5666.0,301.37,301.48,300.99,301.24,5666.0
2019-11-29 11:45:00,301.32,301.62,301.08,301.38,10667.0,301.32,301.62,301.08,301.38,10667.0
2019-11-29 11:50:00,301.4,301.4,300.81,301.25,9871.0,301.4,301.4,300.81,301.25,9871.0
2019-11-29 11:55:00,301.33,301.58,300.96,300.96,6964.0,301.33,301.58,300.96,300.96,6964.0
2019-11-29 12:00:00,301.09,301.87,300.97,301.85,11358.0,301.09,301.87,300.97,301.85,11358.0
2019-11-29 12:05:00,301.87,302.1,301.67,301.69,6894.0,301.87,302.1,301.67,301.69,6894.0
2019-11-29 12:10:00,301.69,302.06,301.5,302.05,4064.0,301.69,302.06,301.5,302.05,4064.0
2019-11-29 12:15:00,302.03,302.25,301.83,302.16,7509.0,302.03,302.25,301.83,302.16,7509.0
2019-11-29 12:20:00,302.22,302.24,301.85,302.03,4388.0,302.22,302.24,301.85,302.03,4388.0
2019-11-29 12:25:00,302.15,302.18,301.57,301.57,12249.0,302.15,302.18,301.57,301.57,12249.0
2019-11-29 12:30:00,301.75,301.86,301.27,301.56,10453.0,301.75,301.86,301.27,301.56,10453.0
2019-11-29 12:35:00,301.57,301.57,300.63,300.88,20981.0,301.57,301.57,300.63,300.88,20981.0
2019-11-29 12:40:00,300.69,300.74,300.24,300.33,16230.0,300.69,300.74,300.24,300.33,16230.0
2019-11-29 12:45:00,300.29,301.0,300.16,300.78,17062.0,300.29,301.0,300.16,300.78,17062.0
2019-11-29 12:50:00,300.78,300.8,299.85,299.91,25503.0,300.78,300.8,299.85,299.91,25503.0
2019-11-29 12:55:00,299.96,300.1,299.4,299.96,40268.0,299.96,300.1,299.4,299.96,40268.0
2019-12-02 09:30:00,292.35,295.0,290.8,291.55,78935.0,292.35,295.0,290.8,291.55,78935.0
2019-12-02 09:35:00,291.5,294.91,290.16,294.68,49767.0,291.5,294.91,290.16,294.68,49767.0
2019-12-02 09:40:00,294.54,295.97,291.34,295.17,52337.0,294.54,295.97,291.34,295.17,52337.0
2019-12-02 09:45:00,295.25,296.6,293.13,293.78,32835.0,295.25,296.6,293.13,293.78,32835.0
2019-12-02 09:50:00,294.19,294.28,292.63,292.63,15841.0,294.19,294.28,292.63,292.63,15841.0
2019-12-02 09:55:00,292.76,293.26,292.11,292.5,19469.0,292.76,293.26,292.11,292.5,19469.0
2019-12-02 10:00:00,292.46,292.69,290.3,290.59,27237.0,292.46,292.69,290.3,290.59,27237.0
2019-12-02 10:05:00,290.6,291.8,290.31,291.8,10597.0,290.6,291.8,290.31,291.8,10597.0
2019-12-02 10:10:00,292.12,294.48,292.12,294.0,12939.0,292.12,294.48,292.12,294.0,12939.0
2019-12-02 10:15:00,294.0,294.0,292.0,292.08,14268.0,294.0,294.0,292.0,292.08,14268.0
2019-12-02 10:20:00,292.52,293.0,291.46,291.78,15450.0,292.52,293.0,291.46,291.78,15450.0
2019-12-02 10:25:00,291.7,292.11,291.38,291.91,19350.0,291.7,292.11,291.38,291.91,19350.0
2019-12-02 10:30:00,291.94,292.99,291.76,292.86,23551.0,291.94,292.99,291.76,292.86,23551.0
2019-12-02 10:35:00,292.92,293.37,291.87,292.91,32275.0,292.92,293.37,291.87,292.91,32275.0
2019-12-02 10:40:00,293.13,294.17,293.13,293.85,7824.0,293.13,294.17,293.13,293.85,7824.0
2019-12-02 10:45:00,293.8,293.8,292.87,293.33,15442.0,293.8,293.8,292.87,293.33,15442.0
2019-12-02 10:50:00,293.38,293.79,292.76,293.5,10372.0,293.38,293.79,292.76,293.5,10372.0
2019-12-02 10:55:00,293.4,294.18,293.39,294.06,7335.0,293.4,294.18,293.39,294.06,7335.0
2019-12-02 11:00:00,294.02,294.59,293.95,294.0,12738.0,294.02,294.59,293.95,294.0,12738.0
2019-12-02 11:05:00,293.8,293.97,293.09,293.31,9065.0,293.8,293.97,293.09,293.31,9065.0
2019-12-02 11:10:00,293.22,293.22,292.12,292.56,12065.0,293.22,293.22,292.12,292.56,12065.0
2019-12-02 11:15:00,292.49,293.37,292.14,292.95,27066.0,292.49,293.37,292.14,292.95,27066.0
2019-12-02 11:20:00,293.08,293.61,292.57,292.81,27455.0,293.08,293.61,292.57,292.81,27455.0
2019-12-02 11:25:00,292.92,292.99,292.41,292.58,9255.0,292.92,292.99,292.41,292.58,9255.0
2019-12-02 11:30:00,292.62,292.69,292.24,292.48,11805.0,292.62,292.69,292.24,292.48,11805.0
2019-12-02 11:35:00,292.56,292.9,292.33,292.63,46705.0,292.56,292.9,292.33,292.63,46705.0
2019-12-02 11:40:00,292.88,293.47,292.7,293.17,15310.0,292.88,293.47,292.7,293.17,15310.0
2019-12-02 11:45:00,293.28,294.08,293.28,293.53,9525.0,293.28,294.08,293.28,293.53,9525.0
2019-12-02 11:50:00,293.61,293.65,293.06,293.06,5302.0,293.61,293.65,293.06,293.06,5302.0
2019-12-02 11:55:00,293.19,293.33,292.64,292.64,5570.0,293.19,293.33,292.64,292.64,5570.0
2019-12-02 12:00:00,292.49,293.64,292.46,293.33,3578.0,292.49,293.64,292.46,293.33,3578.0
2019-12-02 12:05:00,293.28,293.44,292.88,292.9,3900.0,293.28,293.44,292.88,292.9,3900.0
2019-12-02 12:10:00,292.95,293.22,292.81,292.99,5568.0,292.95,293.22,292.81,292.99,5568.0
2019-12-02 12:15:00,293.01,293.46,292.99,292.99,4300.0,293.01,293.46,292.99,292.99,4300.0
2019-12-02 12:20:00,292.99,292.99,292.7,292.8,3750.0,292.99,292.99,292.7,292.8,3750.0
2019-12-02 12:25:00,292.73,293.16,292.29,292.64,8625.0,292.73,293.16,292.29,292.64,8625.0
2019-12-02 12:30:00,292.78,293.37,292.78,293.16,3565.0,292.78,293.37,292.78,293.16,3565.0
2019-12-02 12:35:00,293.08,293.48,293.08,293.31,6059.0,293.08,293.48,293.08,293.31,6059.0
2019-12-02 12:40:00,293.25,293.34,293.0,293.1,6737.0,293.25,293.34,293.0,293.1,6737.0
2019-12-02 12:45:00,293.11,293.16,291.91,292.0,12752.0,293.11,293.16,291.91,292.0,12752.0
2019-12-02 12:50:00,292.0,292.0,291.4,291.69,12261.0,292.0,292.0,291.4,291.69,12261.0
2019-12-02 12:55:00,291.71,291.91,291.38,291.5,17069.0,291.71,291.91,291.38,291.5,17069.0
2019-12-02 13:00:00,291.6,292.19,291.49,292.19,5495.0,291.6,292.19,291.49,292.19,5495.0
2019-12-02 13:05:00,292.22,292.22,291.8,292.01,4919.0,292.22,292.22,291.8,292.01,4919.0
2019-12-02 13:10:00,291.98,292.49,291.94,292.19,7093.0,291.98,292.49,291.94,292.19,7093.0
2019-12-02 13:15:00,292.15,292.48,292.13,292.15,5070.0,292.15,292.48,292.13,292.15,5070.0
2019-12-02 13:20:00,292.18,292.26,291.9,292.18,16603.0,292.18,292.26,291.9,292.18,16603.0
2019-12-02 13:25:00,292.17,292.25,291.93,292.1,5735.0,292.17,292.25,291.93,292.1,5735.0
2019-12-02 13:30:00,291.99,292.15,291.93,292.02,12280.0,291.99,292.15,291.93,292.02,12280.0
2019-12-02 13:35:00,292.08,292.25,291.93,291.97,5250.0,292.08,292.25,291.93,291.97,5250.0
2019-12-02 13:40:00,291.98,292.01,291.87,291.89,10313.0,291.98,292.01,291.87,291.89,10313.0
2019-12-02 13:45:00,291.94,292.03,291.83,291.98,9620.0,291.94,292.03,291.83,291.98,9620.0
2019-12-02 13:50:00,292.07,292.13,291.98,292.05,2442.0,292.07,292.13,291.98,292.05,2442.0
2019-12-02 13:55:00,292.05,292.18,291.92,292.08,3900.0,292.05,292.18,291.92,292.08,3900.0
2019-12-02 14:00:00,292.03,292.43,292.0,292.3,6972.0,292.03,292.43,292.0,292.3,6972.0
2019-12-02 14:05:00,292.33,292.73,292.19,292.73,4088.0,292.33,292.73,292.19,292.73,4088.0
2019-12-02 14:10:00,292.75,292.87,292.06,292.06,5573.0,292.75,292.87,292.06,292.06,5573.0
2019-12-02 14:15:00,292.14,292.46,292.12,292.44,5820.0,292.14,292.46,292.12,292.44,5820.0
2019-12-02 14:20:00,292.35,292.35,291.94,292.0,11712.0,292.35,292.35,291.94,292.0,11712.0
2019-12-02 14:25:00,291.99,292.41,291.99,292.41,4400.0,291.99,292.41,291.99,292.41,4400.0
2019-12-02 14:30:00,292.45,292.63,292.22,292.34,5569.0,292.45,292.63,292.22,292.34,5569.0
2019-12-02 14:35:00,292.33,292.47,291.93,292.0,19167.0,292.33,292.47,291.93,292.0,19167.0
2019-12-02 14:40:00,291.95,292.42,291.94,292.31,17639.0,291.95,292.42,291.94,292.31,17639.0
2019-12-02 14:45:00,292.5,292.74,292.24,292.35,11286.0,292.5,292.74,292.24,292.35,11286.0
2019-12-02 14:50:00,292.36,292.5,291.93,291.93,13766.0,292.36,292.5,291.93,291.93,13766.0
2019-12-02 14:55:00,291.97,292.16,291.93,292.02,9102.0,291.97,292.16,291.93,292.02,9102.0
2019-12-02 15:00:00,292.07,292.39,291.93,292.35,7100.0,292.07,292.39,291.93,292.35,7100.0
2019-12-02 15:05:00,292.3,292.37,292.05,292.29,9510.0,292.3,292.37,292.05,292.29,9510.0
2019-12-02 15:10:00,292.29,292.31,292.04,292.12,6220.0,292.29,292.31,292.04,292.12,6220.0
2019-12-02 15:15:00,292.17,292.4,291.96,292.35,6315.0,292.17,292.4,291.96,292.35,6315.0
2019-12-02 15:20:00,292.3,292.3,291.94,292.13,6257.0,292.3,292.3,291.94,292.13,6257.0
2019-12-02 15:25:00,292.14,292.28,291.99,292.02,9199.0,292.14,292.28,291.99,292.02,9199.0
2019-12-02 15:30:00,292.06,292.27,291.91,292.26,14318.0,292.06,292.27,291.91,292.26,14318.0
2019-12-02 15:35:00,292.21,292.85,292.09,292.73,13536.0,292.21,292.85,292.09,292.73,13536.0
2019-12-02 15:40:00,292.74,292.93,292.65,292.65,8881.0,292.74,292.93,292.65,292.65,8881.0
2019-12-02 15:45:00,292.65,292.73,292.47,292.54,10869.0,292.65,292.73,292.47,292.54,10869.0
2019-12-02 15:50:00,292.51,292.58,292.07,292.12,17098.0,292.51,292.58,292.07,292.12,17098.0
2019-12-02 15:55:00,292.15,292.45,292.06,292.36,50165.0,292.15,292.45,292.06,292.36,50165.0
2019-12-03 09:30:00,291.78,292.92,290.5,292.16,41063.0,291.78,292.92,290.5,292.16,41063.0
2019-12-03 09:35:00,292.16,292.18,290.88,291.78,12332.0,292.16,292.18,290.88,291.78,12332.0
2019-12-03 09:40:00,291.54,293.22,291.39,292.63,20506.0,291.54,293.22,291.39,292.63,20506.0
2019-12-03 09:45:00,292.4,293.19,291.81,292.47,24796.0,292.4,293.19,291.81,292.47,24796.0
2019-12-03 09:50:00,292.46,293.94,292.3,293.94,20029.0,292.46,293.94,292.3,293.94,20029.0
2019-12-03 09:55:00,293.79,294.65,293.62,294.41,11979.0,293.79,294.65,293.62,294.41,11979.0
2019-12-03 10:00:00,294.21,294.36,293.29,294.03,49735.0,294.21,294.36,293.29,294.03,49735.0
2019-12-03 10:05:00,294.15,294.28,293.47,294.06,20581.0,294.15,294.28,293.47,294.06,20581.0
2019-12-03 10:10:00,294.2,294.23,292.46,292.55,18825.0,294.2,294.23,292.46,292.55,18825.0
2019-12-03 10:15:00,292.62,293.51,292.52,293.4,38669.0,292.62,293.51,292.52,293.4,38669.0
2019-12-03 10:20:00,293.38,293.79,292.84,292.85,13029.0,293.38,293.79,292.84,292.85,13029.0
2019-12-03 10:25:00,292.83,292.94,291.75,292.94,19131.0,292.83,292.94,291.75,292.94,19131.0
2019-12-03 10:30:00,292.98,293.52,292.78,293.45,13628.0,292.98,293.52,292.78,293.45,13628.0
2019-12-03 10:35:00,293.39,294.01,293.18,293.63,23549.0,293.39,294.01,293.18,293.63,23549.0
2019-12-03 10:40:00,293.58,294.0,293.39,293.67,9843.0,293.58,294.0,293.39,293.67,9843.0
2019-12-03 10:45:00,293.74,293.75,292.74,292.75,25539.0,293.74,293.75,292.74,292.75,25539.0
2019-12-03 10:50:00,292.88,292.92,292.22,292.53,12571.0,292.88,292.92,292.22,292.53,12571.0
2019-12-03 10:55:00,292.48,292.79,291.86,292.22,7552.0,292.48,292.79,291.86,292.22,7552.0
2019-12-03 11:00:00,292.21,292.42,291.87,291.88,9047.0,292.21,292.42,291.87,291.88,9047.0
2019-12-03 11:05:00,292.0,292.47,291.97,292.11,6061.0,292.0,292.47,291.97,292.11,6061.0
2019-12-03 11:10:00,292.06,293.02,292.06,292.56,6500.0,292.06,293.02,292.06,292.56,6500.0
2019-12-03 11:15:00,292.67,293.29,292.67,293.0,5184.0,292.67,293.29,292.67,293.0,5184.0
2019-12-03 11:20:00,292.89,293.07,292.77,292.79,5957.0,292.89,293.07,292.77,292.79,5957.0
2019-12-03 11:25:00,292.76,293.09,292.68,292.82,3550.0,292.76,293.09,292.68,292.82,3550.0
2019-12-03 11:30:00,292.73,292.79,291.32,291.34,14745.0,292.73,292.79,291.32,291.34,14745.0
2019-12-03 11:35:00,291.32,292.28,291.0,292.07,8094.0,291.32,292.28,291.0,292.07,8094.0
2019-12-03 11:40:00,292.1,292.21,291.64,291.92,6630.0,292.1,292.21,291.64,291.92,6630.0
2019-12-03 11:45:00,292.13,292.25,291.5,291.73,6234.0,292.13,292.25,291.5,291.73,6234.0
2019-12-03 11:50:00,291.74,291.94,291.21,291.21,9322.0,291.74,291.94,291.21,291.21,9322.0
2019-12-03 11:55:00,291.25,291.77,291.25,291.54,4354.0,291.25,291.77,291.25,291.54,4354.0
2019-12-03 12:00:00,291.55,291.75,291.01,291.01,5848.0,291.55,291.75,291.01,291.01,5848.0
2019-12-03 12:05:00,291.07,291.22,290.97,291.13,4297.0,291.07,291.22,290.97,291.13,4297.0
2019-12-03 12:10:00,291.06,291.19,290.93,291.19,3879.0,291.06,291.19,290.93,291.19,3879.0
2019-12-03 12:15:00,291.11,291.44,291.03,291.42,6281.0,291.11,291.44,291.03,291.42,6281.0
2019-12-03 12:20:00,291.62,291.62,291.32,291.4,3455.0,291.62,291.62,291.32,291.4,3455.0
2019-12-03 12:25:00,291.36,291.36,291.05,291.05,2888.0,291.36,291.36,291.05,291.05,2888.0
2019-12-03 12:30:00,291.06,291.55,290.89,291.39,9536.0,291.06,291.55,290.89,291.39,9536.0
2019-12-03 12:35:00,291.26,291.31,290.88,290.95,7134.0,291.26,291.31,290.88,290.95,7134.0
2019-12-03 12:40:00,290.98,291.01,290.7,290.74,6441.0,290.98,291.01,290.7,290.74,6441.0
2019-12-03 12:45:00,290.68,290.81,290.6,290.74,4700.0,290.68,290.81,290.6,290.74,4700.0
2019-12-03 12:50:00,290.77,291.01,290.6,290.66,3499.0,290.77,291.01,290.6,290.66,3499.0
2019-12-03 12:55:00,290.78,290.78,290.49,290.77,3138.0,290.78,290.78,290.49,290.77,3138.0
2019-12-03 13:00:00,290.7,291.12,290.7,290.99,4036.0,290.7,291.12,290.7,290.99,4036.0
2019-12-03 13:05:00,290.99,291.03,290.82,290.93,3395.0,290.99,291.03,290.82,290.93,3395.0
2019-12-03 13:10:00,290.98,291.15,290.96,291.15,3303.0,290.98,291.15,290.96,291.15,3303.0
2019-12-03 13:15:00,291.13,291.62,291.06,291.3,5750.0,291.13,291.62,291.06,291.3,5750.0
2019-12-03 13:20:00,291.23,291.26,290.99,290.99,3698.0,291.23,291.26,290.99,290.99,3698.0
2019-12-03 13:25:00,291.01,291.56,290.96,291.43,4872.0,291.01,291.56,290.96,291.43,4872.0
2019-12-03 13:30:00,291.34,291.69,291.27,291.51,3480.0,291.34,291.69,291.27,291.51,3480.0
2019-12-03 13:35:00,291.41,291.77,291.34,291.72,5581.0,291.41,291.77,291.34,291.72,5581.0
2019-12-03 13:40:00,291.78,291.78,291.28,291.28,2300.0,291.78,291.78,291.28,291.28,2300.0
2019-12-03 13:45:00,291.37,291.37,290.91,290.91,3421.0,291.37,291.37,290.91,290.91,3421.0
2019-12-03 13:50:00,290.94,291.16,290.94,291.07,2605.0,290.94,291.16,290.94,291.07,2605.0
2019-12-03 13:55:00,291.1,291.2,290.81,290.81,4425.0,291.1,291.2,290.81,290.81,4425.0
2019-12-03 14:00:00,290.74,290.93,290.74,290.86,4766.0,290.74,290.93,290.74,290.86,4766.0
2019-12-03 14:05:00,290.8,290.8,290.4,290.63,5685.0,290.8,290.8,290.4,290.63,5685.0
2019-12-03 14:10:00,290.57,290.58,290.49,290.5,6807.0,290.57,290.58,290.49,290.5,6807.0
2019-12-03 14:15:00,290.5,290.61,290.05,290.15,4893.0,290.5,290.61,290.05,290.15,4893.0
2019-12-03 14:20:00,290.15,290.31,290.05,290.06,5403.0,290.15,290.31,290.05,290.06,5403.0
2019-12-03 14:25:00,290.04,290.51,289.92,290.44,16743.0,290.04,290.51,289.92,290.44,16743.0
2019-12-03 14:30:00,290.56,290.57,290.29,290.32,3157.0,290.56,290.57,290.29,290.32,3157.0
2019-12-03 14:35:00,290.32,290.39,290.18,290.2,7919.0,290.32,290.39,290.18,290.2,7919.0
2019-12-03 14:40:00,290.27,290.49,290.27,290.45,2508.0,290.27,290.49,290.27,290.45,2508.0
2019-12-03 14:45:00,290.53,290.54,290.35,290.41,4037.0,290.53,290.54,290.35,290.41,4037.0
2019-12-03 14:50:00,290.4,290.4,290.24,290.27,5566.0,290.4,290.4,290.24,290.27,5566.0
2019-12-03 14:55:00,290.32,290.66,290.0,290.04,8953.0,290.32,290.66,290.0,290.04,8953.0
2019-12-03 15:00:00,290.12,290.12,289.89,289.89,6914.0,290.12,290.12,289.89,289.89,6914.0
2019-12-03 15:05:00,289.93,290.03,289.87,289.89,5240.0,289.93,290.03,289.87,289.89,5240.0
2019-12-03 15:10:00,289.95,290.03,289.8,289.96,10548.0,289.95,290.03,289.8,289.96,10548.0
2019-12-03 15:15:00,290.0,290.03,289.95,290.01,7971.0,290.0,290.03,289.95,290.01,7971.0
2019-12-03 15:20:00,290.0,290.8,289.99,290.8,7338.0,290.0,290.8,289.99,290.8,7338.0
2019-12-03 15:25:00,290.78,291.19,290.63,290.98,8388.0,290.78,291.19,290.63,290.98,8388.0
2019-12-03 15:30:00,290.97,290.97,290.63,290.92,8334.0,290.97,290.97,290.63,290.92,8334.0
2019-12-03 15:35:00,290.86,291.0,290.53,290.83,9509.0,290.86,291.0,290.53,290.83,9509.0
2019-12-03 15:40:00,290.86,291.12,290.57,291.1,9988.0,290.86,291.12,290.57,291.1,9988.0
2019-12-03 15:45:00,291.17,291.69,291.05,291.51,15890.0,291.17,291.69,291.05,291.51,15890.0
2019-12-03 15:50:00,291.55,291.63,291.13,291.34,16121.0,291.55,291.63,291.13,291.34,16121.0
2019-12-03 15:55:00,291.27,291.29,290.45,290.59,64383.0,291.27,291.29,290.45,290.59,64383.0
2019-12-04 09:30:00,290.15,291.7,288.88,289.21,45027.0,290.15,291.7,288.88,289.21,45027.0
2019-12-04 09:35:00,289.42,289.76,287.84,288.0,21355.0,289.42,289.76,287.84,288.0,21355.0
2019-12-04 09:40:00,287.87,287.87,286.51,286.67,51209.0,287.87,287.87,286.51,286.67,51209.0
2019-12-04 09:45:00,286.7,287.1,286.63,286.71,21379.0,286.7,287.1,286.63,286.71,21379.0
2019-12-04 09:50:00,286.67,286.72,284.7,284.91,45399.0,286.67,286.72,284.7,284.91,45399.0
2019-12-04 09:55:00,284.8,285.66,284.03,285.53,26558.0,284.8,285.66,284.03,285.53,26558.0
2019-12-04 10:00:00,285.89,285.89,284.72,285.15,20796.0,285.89,285.89,284.72,285.15,20796.0
2019-12-04 10:05:00,285.09,285.32,284.64,284.95,18717.0,285.09,285.32,284.64,284.95,18717.0
2019-12-04 10:10:00,284.95,288.0,284.95,287.61,72276.0,284.95,288.0,284.95,287.61,72276.0
2019-12-04 10:15:00,287.9,288.03,287.12,287.57,27314.0,287.9,288.03,287.12,287.57,27314.0
2019-12-04 10:20:00,287.59,288.48,287.52,288.48,16668.0,287.59,288.48,287.52,288.48,16668.0
2019-12-04 10:25:00,288.44,289.13,288.03,288.42,9280.0,288.44,289.13,288.03,288.42,9280.0
2019-12-04 10:30:00,288.44,289.01,288.44,288.6,7190.0,288.44,289.01,288.44,288.6,7190.0
2019-12-04 10:35:00,288.5,288.86,288.2,288.7,6340.0,288.5,288.86,288.2,288.7,6340.0
2019-12-04 10:40:00,288.6,289.0,288.39,288.68,8500.0,288.6,289.0,288.39,288.68,8500.0
2019-12-04 10:45:00,288.77,289.19,288.51,289.09,6700.0,288.77,289.19,288.51,289.09,6700.0
2019-12-04 10:50:00,289.06,289.51,288.95,289.0,9490.0,289.06,289.51,288.95,289.0,9490.0
2019-12-04 10:55:00,289.05,289.54,289.05,289.54,6075.0,289.05,289.54,289.05,289.54,6075.0
2019-12-04 11:00:00,289.75,289.89,289.32,289.71,5683.0,289.75,289.89,289.32,289.71,5683.0
2019-12-04 11:05:00,289.8,290.76,289.59,290.43,12109.0,289.8,290.76,289.59,290.43,12109.0
2019-12-04 11:10:00,290.37,291.39,290.36,291.06,12624.0,290.37,291.39,290.36,291.06,12624.0
2019-12-04 11:15:00,291.16,291.25,290.84,291.19,6813.0,291.16,291.25,290.84,291.19,6813.0
2019-12-04 11:20:00,291.29,291.46,290.82,291.22,7379.0,291.29,291.46,290.82,291.22,7379.0
2019-12-04 11:25:00,291.12,291.26,290.95,291.25,5003.0,291.12,291.26,290.95,291.25,5003.0
2019-12-04 11:30:00,291.19,291.86,291.19,291.63,12493.0,291.19,291.86,291.19,291.63,12493.0
2019-12-04 11:35:00,291.74,291.74,290.88,291.29,16266.0,291.74,291.74,290.88,291.29,16266.0
2019-12-04 11:40:00,291.29,292.17,291.24,292.0,23276.0,291.29,292.17,291.24,292.0,23276.0
2019-12-04 11:45:00,292.0,292.48,291.82,292.4,15397.0,292.0,292.48,291.82,292.4,15397.0
2019-12-04 11:50:00,292.37,292.58,292.32,292.48,11005.0,292.37,292.58,292.32,292.48,11005.0
2019-12-04 11:55:00,292.53,292.83,292.47,292.61,4745.0,292.53,292.83,292.47,292.61,4745.0
2019-12-04 12:00:00,292.52,293.14,292.51,292.66,8382.0,292.52,293.14,292.51,292.66,8382.0
2019-12-04 12:05:00,292.75,293.02,292.62,292.78,4663.0,292.75,293.02,292.62,292.78,4663.0
2019-12-04 12:10:00,292.68,292.87,292.31,292.34,8196.0,292.68,292.87,292.31,292.34,8196.0
2019-12-04 12:15:00,292.28,292.52,292.21,292.36,6070.0,292.28,292.52,292.21,292.36,6070.0
2019-12-04 12:20:00,292.26,292.65,292.26,292.28,5604.0,292.26,292.65,292.26,292.28,5604.0
2019-12-04 12:25:00,292.36,292.64,292.3,292.6,6110.0,292.36,292.64,292.3,292.6,6110.0
2019-12-04 12:30:00,292.69,292.85,292.4,292.79,5805.0,292.69,292.85,292.4,292.79,5805.0
2019-12-04 12:35:00,292.68,292.77,292.1,292.5,14046.0,292.68,292.77,292.1,292.5,14046.0
2019-12-04 12:40:00,292.44,292.57,291.3,291.68,15777.0,292.44,292.57,291.3,291.68,15777.0
2019-12-04 12:45:00,291.76,291.96,291.45,291.87,4769.0,291.76,291.96,291.45,291.87,4769.0
2019-12-04 12:50:00,291.9,292.05,291.43,291.5,3659.0,291.9,292.05,291.43,291.5,3659.0
2019-12-04 12:55:00,291.46,291.46,291.13,291.41,5844.0,291.46,291.46,291.13,291.41,5844.0
2019-12-04 13:00:00,291.38,291.53,291.15,291.48,4930.0,291.38,291.53,291.15,291.48,4930.0
2019-12-04 13:05:00,291.55,291.79,291.32,291.79,3852.0,291.55,291.79,291.32,291.79,3852.0
2019-12-04 13:10:00,291.85,291.97,291.68,291.92,9010.0,291.85,291.97,291.68,291.92,9010.0
2019-12-04 13:15:00,291.92,292.43,291.83,292.21,10910.0,291.92,292.43,291.83,292.21,10910.0
2019-12-04 13:20:00,292.17,292.41,292.15,292.35,2881.0,292.17,292.41,292.15,292.35,2881.0
2019-12-04 13:25:00,292.4,292.7,292.25,292.7,8208.0,292.4,292.7,292.25,292.7,8208.0
2019-12-04 13:30:00,292.73,292.73,292.41,292.54,5309.0,292.73,292.73,292.41,292.54,5309.0
2019-12-04 13:35:00,292.56,292.7,292.35,292.44,6608.0,292.56,292.7,292.35,292.44,6608.0
2019-12-04 13:40:00,292.29,292.43,292.01,292.36,9370.0,292.29,292.43,292.01,292.36,9370.0
2019-12-04 13:45:00,292.35,292.43,292.1,292.31,4535.0,292.35,292.43,292.1,292.31,4535.0
2019-12-04 13:50:00,292.31,292.52,292.22,292.39,3549.0,292.31,292.52,292.22,292.39,3549.0
2019-12-04 13:55:00,292.38,292.52,291.87,291.93,4600.0,292.38,292.52,291.87,291.93,4600.0
2019-12-04 14:00:00,291.89,291.99,291.63,291.69,5276.0,291.89,291.99,291.63,291.69,5276.0
2019-12-04 14:05:00,291.63,291.66,291.36,291.6,5818.0,291.63,291.66,291.36,291.6,5818.0
2019-12-04 14:10:00,291.55,291.68,291.45,291.61,5382.0,291.55,291.68,291.45,291.61,5382.0
2019-12-04 14:15:00,291.6,291.65,291.35,291.55,4906.0,291.6,291.65,291.35,291.55,4906.0
2019-12-04 14:20:00,291.53,291.87,291.43,291.51,9426.0,291.53,291.87,291.43,291.51,9426.0
2019-12-04 14:25:00,291.52,291.52,290.92,291.27,8222.0,291.52,291.52,290.92,291.27,8222.0
2019-12-04 14:30:00,291.18,291.36,290.75,291.31,6800.0,291.18,291.36,290.75,291.31,6800.0
2019-12-04 14:35:00,291.25,291.29,291.03,291.1,5279.0,291.25,291.29,291.03,291.1,5279.0
2019-12-04 14:40:00,290.99,291.19,290.52,290.57,8310.0,290.99,291.19,290.52,290.57,8310.0
2019-12-04 14:45:00,290.61,290.68,290.39,290.62,6562.0,290.61,290.68,290.39,290.62,6562.0
2019-12-04 14:50:00,290.64,290.81,290.47,290.58,6744.0,290.64,290.81,290.47,290.58,6744.0
2019-12-04 14:55:00,290.59,290.75,290.49,290.59,5361.0,290.59,290.75,290.49,290.59,5361.0
2019-12-04 15:00:00,290.64,290.79,290.59,290.65,4201.0,290.64,290.79,290.59,290.65,4201.0
2019-12-04 15:05:00,290.72,290.73,290.12,290.38,15045.0,290.72,290.73,290.12,290.38,15045.0
2019-12-04 15:10:00,290.51,290.76,290.02,290.55,12830.0,290.51,290.76,290.02,290.55,12830.0
2019-12-04 15:15:00,290.48,290.53,290.25,290.44,5569.0,290.48,290.53,290.25,290.44,5569.0
2019-12-04 15:20:00,290.47,290.6,290.44,290.56,5840.0,290.47,290.6,290.44,290.56,5840.0
2019-12-04 15:25:00,290.6,290.68,289.96,290.08,9115.0,290.6,290.68,289.96,290.08,9115.0
2019-12-04 15:30:00,290.11,290.47,289.9,290.47,12583.0,290.11,290.47,289.9,290.47,12583.0
2019-12-04 15:35:00,290.42,290.67,290.39,290.44,19336.0,290.42,290.67,290.39,290.44,19336.0
2019-12-04 15:40:00,290.43,290.66,290.08,290.63,19016.0,290.43,290.66,290.08,290.63,19016.0
2019-12-04 15:45:00,290.68,291.07,289.57,289.69,29586.0,290.68,291.07,289.57,289.69,29586.0
2019-12-04 15:50:00,289.66,289.93,289.18,289.2,26947.0,289.66,289.93,289.18,289.2,26947.0
2019-12-04 15:55:00,289.23,289.56,289.13,289.36,51264.0,289.23,289.56,289.13,289.36,51264.0
2019-12-05 09:30:00,290.84,292.33,289.2,289.81,42975.0,290.84,292.33,289.2,289.81,42975.0
2019-12-05 09:35:00,289.53,290.9,289.53,290.52,18957.0,289.53,290.9,289.53,290.52,18957.0
2019-12-05 09:40:00,290.52,292.44,290.01,292.15,26883.0,290.52,292.44,290.01,292.15,26883.0
2019-12-05 09:45:00,291.97,293.9,291.81,292.67,32528.0,291.97,293.9,291.81,292.67,32528.0
2019-12-05 09:50:00,292.54,293.71,291.87,293.23,25595.0,292.54,293.71,291.87,293.23,25595.0
2019-12-05 09:55:00,293.5,293.9,291.19,291.61,16676.0,293.5,293.9,291.19,291.61,16676.0
2019-12-05 10:00:00,291.5,291.73,287.59,287.72,40516.0,291.5,291.73,287.59,287.72,40516.0
2019-12-05 10:05:00,287.62,287.69,286.87,287.01,17395.0,287.62,287.69,286.87,287.01,17395.0
2019-12-05 10:10:00,287.0,287.87,286.92,287.53,17306.0,287.0,287.87,286.92,287.53,17306.0
2019-12-05 10:15:00,287.62,288.15,287.11,287.23,10090.0,287.62,288.15,287.11,287.23,10090.0
2019-12-05 10:20:00,287.02,288.55,287.02,288.22,10892.0,287.02,288.55,287.02,288.22,10892.0
2019-12-05 10:25:00,288.24,288.24,287.25,287.28,13351.0,288.24,288.24,287.25,287.28,13351.0
2019-12-05 10:30:00,287.29,288.01,287.29,287.66,11945.0,287.29,288.01,287.29,287.66,11945.0
2019-12-05 10:35:00,287.62,288.62,287.5,288.01,7510.0,287.62,288.62,287.5,288.01,7510.0
2019-12-05 10:40:00,287.77,288.02,287.28,287.62,12482.0,287.77,288.02,287.28,287.62,12482.0
2019-12-05 10:45:00,287.72,287.87,287.05,287.13,14848.0,287.72,287.87,287.05,287.13,14848.0
2019-12-05 10:50:00,287.04,287.64,286.74,286.83,16913.0,287.04,287.64,286.74,286.83,16913.0
2019-12-05 10:55:00,286.83,286.83,286.83,286.83,1.0,286.83,286.83,286.83,286.83,1.0
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 11:05:00,286.83,286.83,286.83,286.83,0.0,286.83,286.83,286.83,286.83,0.0
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 11:15:00,286.83,286.83,286.83,286.83,0.0,286.83,286.83,286.83,286.83,0.0
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 11:25:00,286.83,286.83,286.83,286.83,0.0,286.83,286.83,286.83,286.83,0.0
2019-12-05 11:30:00,286.83,286.83,286.83,286.83,1.0,286.83,286.83,286.83,286.83,1.0
2019-12-05 11:35:00,294.99,294.99,275.04,281.4,309503.0,294.99,294.99,275.04,281.4,309503.0
2019-12-05 11:40:00,281.4,296.0,280.22,295.53,320952.0,281.4,296.0,280.22,295.53,320952.0
2019-12-05 11:45:00,295.75,297.22,291.27,294.8,305562.0,295.75,297.22,291.27,294.8,305562.0
2019-12-05 11:50:00,294.74,295.62,292.32,292.32,143824.0,294.74,295.62,292.32,292.32,143824.0
2019-12-05 11:55:00,292.06,295.5,290.05,294.03,108506.0,292.06,295.5,290.05,294.03,108506.0
2019-12-05 12:00:00,294.31,300.51,294.31,300.44,154969.0,294.31,300.51,294.31,300.44,154969.0
2019-12-05 12:05:00,299.86,309.06,299.86,307.82,181962.0,299.86,309.06,299.86,307.82,181962.0
2019-12-05 12:10:00,308.08,309.0,301.93,301.93,111663.0,308.08,309.0,301.93,301.93,111663.0
2019-12-05 12:15:00,301.72,302.78,298.87,299.57,110708.0,301.72,302.78,298.87,299.57,110708.0
2019-12-05 12:20:00,299.7,299.82,295.11,297.5,92302.0,299.7,299.82,295.11,297.5,92302.0
2019-12-05 12:25:00,297.82,298.96,297.52,298.34,50933.0,297.82,298.96,297.52,298.34,50933.0
2019-12-05 12:30:00,298.2,298.38,297.04,297.63,39463.0,298.2,298.38,297.04,297.63,39463.0
2019-12-05 12:35:00,297.59,297.68,296.58,297.4,20409.0,297.59,297.68,296.58,297.4,20409.0
2019-12-05 12:40:00,297.4,299.57,297.25,298.76,58570.0,297.4,299.57,297.25,298.76,58570.0
2019-12-05 12:45:00,298.66,298.67,296.56,297.65,41537.0,298.66,298.67,296.56,297.65,41537.0
2019-12-05 12:50:00,297.86,298.28,294.59,294.77,48004.0,297.86,298.28,294.59,294.77,48004.0
2019-12-05 12:55:00,294.63,297.95,294.05,296.64,56969.0,294.63,297.95,294.05,296.64,56969.0
2019-12-05 13:00:00,296.71,297.13,295.17,295.35,20067.0,296.71,297.13,295.17,295.35,20067.0
2019-12-05 13:05:00,295.36,297.26,295.35,296.88,20878.0,295.36,297.26,295.35,296.88,20878.0
2019-12-05 13:10:00,296.96,298.95,296.74,298.53,48905.0,296.96,298.95,296.74,298.53,48905.0
2019-12-05 13:15:00,298.58,299.64,297.74,299.44,42416.0,298.58,299.64,297.74,299.44,42416.0
2019-12-05 13:20:00,299.45,299.6,299.09,299.18,39658.0,299.45,299.6,299.09,299.18,39658.0
2019-12-05 13:25:00,299.21,299.88,299.1,299.69,20590.0,299.21,299.88,299.1,299.69,20590.0
2019-12-05 13:30:00,299.65,299.98,299.38,299.63,28885.0,299.65,299.98,299.38,299.63,28885.0
2019-12-05 13:35:00,299.73,305.45,299.72,305.44,112548.0,299.73,305.45,299.72,305.44,112548.0
2019-12-05 13:40:00,305.44,306.4,305.0,306.25,103835.0,305.44,306.4,305.0,306.25,103835.0
2019-12-05 13:45:00,306.01,306.92,304.5,304.8,77530.0,306.01,306.92,304.5,304.8,77530.0
2019-12-05 13:50:00,304.51,304.52,301.45,301.75,52353.0,304.51,304.52,301.45,301.75,52353.0
2019-12-05 13:55:00,301.56,302.38,300.27,300.5,27572.0,301.56,302.38,300.27,300.5,27572.0
2019-12-05 14:00:00,300.71,300.86,299.54,300.65,35366.0,300.71,300.86,299.54,300.65,35366.0
2019-12-05 14:05:00,300.64,300.84,298.85,299.06,23055.0,300.64,300.84,298.85,299.06,23055.0
2019-12-05 14:10:00,299.04,299.33,298.2,298.98,23751.0,299.04,299.33,298.2,298.98,23751.0
2019-12-05 14:15:00,298.98,299.97,298.87,299.62,17968.0,298.98,299.97,298.87,299.62,17968.0
2019-12-05 14:20:00,299.79,299.83,298.51,298.94,12352.0,299.79,299.83,298.51,298.94,12352.0
2019-12-05 14:25:00,298.66,299.08,298.08,298.88,13531.0,298.66,299.08,298.08,298.88,13531.0
2019-12-05 14:30:00,298.85,299.77,298.8,299.47,20683.0,298.85,299.77,298.8,299.47,20683.0
2019-12-05 14:35:00,299.47,300.26,299.41,299.87,20640.0,299.47,300.26,299.41,299.87,20640.0
2019-12-05 14:40:00,299.73,300.45,299.73,299.9,25571.0,299.73,300.45,299.73,299.9,25571.0
2019-12-05 14:45:00,299.83,300.05,299.29,299.89,30087.0,299.83,300.05,299.29,299.89,30087.0
2019-12-05 14:50:00,299.83,300.62,299.63,300.17,39373.0,299.83,300.62,299.63,300.17,39373.0
2019-12-05 14:55:00,300.1,300.9,299.75,300.38,22435.0,300.1,300.9,299.75,300.38,22435.0
2019-12-05 15:00:00,300.34,300.61,299.99,300.53,11233.0,300.34,300.61,299.99,300.53,11233.0
2019-12-05 15:05:00,300.55,300.55,299.94,300.25,10585.0,300.55,300.55,299.94,300.25,10585.0
2019-12-05 15:10:00,300.24,301.44,300.21,300.88,30244.0,300.24,301.44,300.21,300.88,30244.0
2019-12-05 15:15:00,300.94,301.87,300.84,301.55,32723.0,300.94,301.87,300.84,301.55,32723.0
2019-12-05 15:20:00,301.73,302.7,301.66,301.96,33940.0,301.73,302.7,301.66,301.96,33940.0
2019-12-05 15:25:00,301.94,301.94,300.25,300.34,22794.0,301.94,301.94,300.25,300.34,22794.0
2019-12-05 15:30:00,300.33,301.41,300.16,301.17,33006.0,300.33,301.41,300.16,301.17,33006.0
2019-12-05 15:35:00,301.08,301.26,299.89,300.24,30771.0,301.08,301.26,299.89,300.24,30771.0
2019-12-05 15:40:00,300.16,300.37,299.93,300.09,28378.0,300.16,300.37,299.93,300.09,28378.0
2019-12-05 15:45:00,300.16,300.42,299.89,300.15,29999.0,300.16,300.42,299.89,300.15,29999.0
2019-12-05 15:50:00,300.09,300.1,299.12,299.29,51779.0,300.09,300.1,299.12,299.29,51779.0
2019-12-05 15:55:00,299.07,299.72,299.0,299.53,89366.0,299.07,299.72,299.0,299.53,89366.0
2019-12-06 09:30:00,299.68,302.6,299.68,301.76,56112.0,299.68,302.6,299.68,301.76,56112.0
2019-12-06 09:35:00,302.04,303.63,301.15,302.76,51897.0,302.04,303.63,301.15,302.76,51897.0
2019-12-06 09:40:00,302.75,303.49,301.78,301.8,33588.0,302.75,303.49,301.78,301.8,33588.0
2019-12-06 09:45:00,301.81,302.18,300.49,300.63,24173.0,301.81,302.18,300.49,300.63,24173.0
2019-12-06 09:50:00,300.67,302.68,300.31,302.07,60676.0,300.67,302.68,300.31,302.07,60676.0
2019-12-06 09:55:00,302.26,302.47,301.12,302.0,34364.0,302.26,302.47,301.12,302.0,34364.0
2019-12-06 10:00:00,301.71,302.7,301.33,302.01,19710.0,301.71,302.7,301.33,302.01,19710.0
2019-12-06 10:05:00,302.17,302.27,301.66,302.12,14812.0,302.17,302.27,301.66,302.12,14812.0
2019-12-06 10:10:00,302.21,303.0,302.0,302.19,9856.0,302.21,303.0,302.0,302.19,9856.0
2019-12-06 10:15:00,302.0,302.88,301.6,301.62,19914.0,302.0,302.88,301.6,301.62,19914.0
2019-12-06 10:20:00,301.53,302.12,301.43,301.82,24602.0,301.53,302.12,301.43,301.82,24602.0
2019-12-06 10:25:00,301.82,302.28,301.7,301.98,14282.0,301.82,302.28,301.7,301.98,14282.0
2019-12-06 10:30:00,301.97,302.26,301.76,301.87,16055.0,301.97,302.26,301.76,301.87,16055.0
2019-12-06 10:35:00,301.96,302.13,301.41,302.13,34948.0,301.96,302.13,301.41,302.13,34948.0
2019-12-06 10:40:00,301.98,302.14,301.75,301.97,13143.0,301.98,302.14,301.75,301.97,13143.0
2019-12-06 10:45:00,302.04,302.96,301.96,302.86,15172.0,302.04,302.96,301.96,302.86,15172.0
2019-12-06 10:50:00,302.89,303.33,302.54,303.29,10980.0,302.89,303.33,302.54,303.29,10980.0
2019-12-06 10:55:00,303.45,303.71,302.93,303.07,11901.0,303.45,303.71,302.93,303.07,11901.0
2019-12-06 11:00:00,303.18,303.45,303.0,303.1,14160.0,303.18,303.45,303.0,303.1,14160.0
2019-12-06 11:05:00,303.1,303.15,302.61,302.8,13922.0,303.1,303.15,302.61,302.8,13922.0
2019-12-06 11:10:00,302.76,303.14,302.71,302.93,9234.0,302.76,303.14,302.71,302.93,9234.0
2019-12-06 11:15:00,302.95,303.28,302.93,303.2,9211.0,302.95,303.28,302.93,303.2,9211.0
2019-12-06 11:20:00,303.11,303.16,301.65,301.99,27596.0,303.11,303.16,301.65,301.99,27596.0
2019-12-06 11:25:00,302.02,302.42,301.84,302.04,11279.0,302.02,302.42,301.84,302.04,11279.0
2019-12-06 11:30:00,301.97,302.09,301.65,301.93,36957.0,301.97,302.09,301.65,301.93,36957.0
2019-12-06 11:35:00,301.94,302.06,301.72,301.95,34855.0,301.94,302.06,301.72,301.95,34855.0
2019-12-06 11:40:00,301.95,302.12,301.79,301.92,27053.0,301.95,302.12,301.79,301.92,27053.0
2019-12-06 11:45:00,301.92,302.11,301.71,302.06,42128.0,301.92,302.11,301.71,302.06,42128.0
2019-12-06 11:50:00,301.96,302.15,301.88,302.11,23594.0,301.96,302.15,301.88,302.11,23594.0
2019-12-06 11:55:00,302.14,302.3,301.91,301.98,13895.0,302.14,302.3,301.91,301.98,13895.0
2019-12-06 12:00:00,301.98,302.18,301.91,301.92,20041.0,301.98,302.18,301.91,301.92,20041.0
2019-12-06 12:05:00,301.97,302.11,301.89,302.02,18235.0,301.97,302.11,301.89,302.02,18235.0
2019-12-06 12:10:00,302.07,302.27,301.93,302.01,6406.0,302.07,302.27,301.93,302.01,6406.0
2019-12-06 12:15:00,302.07,302.17,301.86,302.0,14308.0,302.07,302.17,301.86,302.0,14308.0
2019-12-06 12:20:00,301.98,302.35,301.91,302.09,14227.0,301.98,302.35,301.91,302.09,14227.0
2019-12-06 12:25:00,302.17,302.41,302.03,302.41,7890.0,302.17,302.41,302.03,302.41,7890.0
2019-12-06 12:30:00,302.44,303.28,302.44,302.73,10621.0,302.44,303.28,302.44,302.73,10621.0
2019-12-06 12:35:00,302.73,303.11,302.6,302.6,5261.0,302.73,303.11,302.6,302.6,5261.0
2019-12-06 12:40:00,302.72,303.0,302.67,302.72,4584.0,302.72,303.0,302.67,302.72,4584.0
2019-12-06 12:45:00,302.73,302.87,302.68,302.79,2671.0,302.73,302.87,302.68,302.79,2671.0
2019-12-06 12:50:00,302.81,303.17,302.8,303.13,7022.0,302.81,303.17,302.8,303.13,7022.0
2019-12-06 12:55:00,303.13,303.4,302.91,303.36,11136.0,303.13,303.4,302.91,303.36,11136.0
2019-12-06 13:00:00,303.41,303.6,303.13,303.32,17901.0,303.41,303.6,303.13,303.32,17901.0
2019-12-06 13:05:00,303.37,303.69,303.37,303.65,3880.0,303.37,303.69,303.37,303.65,3880.0
2019-12-06 13:10:00,303.7,303.86,303.5,303.78,12870.0,303.7,303.86,303.5,303.78,12870.0
2019-12-06 13:15:00,303.73,303.82,303.7,303.8,4673.0,303.73,303.82,303.7,303.8,4673.0
2019-12-06 13:20:00,303.79,303.98,303.42,303.55,5829.0,303.79,303.98,303.42,303.55,5829.0
2019-12-06 13:25:00,303.51,303.81,303.34,303.34,9493.0,303.51,303.81,303.34,303.34,9493.0
2019-12-06 13:30:00,303.26,303.5,302.91,303.5,8447.0,303.26,303.5,302.91,303.5,8447.0
2019-12-06 13:35:00,303.58,303.93,303.33,303.93,6887.0,303.58,303.93,303.33,303.93,6887.0
2019-12-06 13:40:00,303.87,304.12,303.73,304.08,13628.0,303.87,304.12,303.73,304.08,13628.0
2019-12-06 13:45:00,303.96,304.12,303.72,303.84,9677.0,303.96,304.12,303.72,303.84,9677.0
2019-12-06 13:50:00,303.87,304.11,303.78,303.93,6900.0,303.87,304.11,303.78,303.93,6900.0
2019-12-06 13:55:00,304.02,304.06,303.81,303.98,7150.0,304.02,304.06,303.81,303.98,7150.0
2019-12-06 14:00:00,304.0,304.2,303.82,304.2,27523.0,304.0,304.2,303.82,304.2,27523.0
2019-12-06 14:05:00,304.18,304.56,302.73,303.04,38745.0,304.18,304.56,302.73,303.04,38745.0
2019-12-06 14:10:00,303.08,303.42,302.82,303.42,8382.0,303.08,303.42,302.82,303.42,8382.0
2019-12-06 14:15:00,303.45,303.52,302.94,303.03,7586.0,303.45,303.52,302.94,303.03,7586.0
2019-12-06 14:20:00,303.04,303.05,302.69,302.69,13949.0,303.04,303.05,302.69,302.69,13949.0
2019-12-06 14:25:00,302.68,302.83,302.42,302.69,10032.0,302.68,302.83,302.42,302.69,10032.0
2019-12-06 14:30:00,302.69,302.74,301.59,301.74,18466.0,302.69,302.74,301.59,301.74,18466.0
2019-12-06 14:35:00,301.73,302.22,301.65,302.05,12077.0,301.73,302.22,301.65,302.05,12077.0
2019-12-06 14:40:00,302.04,302.13,301.26,301.38,13790.0,302.04,302.13,301.26,301.38,13790.0
2019-12-06 14:45:00,301.27,301.55,300.67,301.5,17918.0,301.27,301.55,300.67,301.5,17918.0
2019-12-06 14:50:00,301.51,301.68,301.13,301.33,6800.0,301.51,301.68,301.13,301.33,6800.0
2019-12-06 14:55:00,301.25,301.79,301.21,301.38,8933.0,301.25,301.79,301.21,301.38,8933.0
2019-12-06 15:00:00,301.49,301.79,301.06,301.2,14639.0,301.49,301.79,301.06,301.2,14639.0
2019-12-06 15:05:00,301.17,301.29,300.9,300.93,5712.0,301.17,301.29,300.9,300.93,5712.0
2019-12-06 15:10:00,300.87,301.27,300.6,301.24,16458.0,300.87,301.27,300.6,301.24,16458.0
2019-12-06 15:15:00,301.23,301.25,300.28,300.57,11993.0,301.23,301.25,300.28,300.57,11993.0
2019-12-06 15:20:00,300.5,300.58,300.0,300.38,19793.0,300.5,300.58,300.0,300.38,19793.0
2019-12-06 15:25:00,300.38,300.71,299.86,300.58,20952.0,300.38,300.71,299.86,300.58,20952.0
2019-12-06 15:30:00,300.62,301.0,300.54,300.94,9727.0,300.62,301.0,300.54,300.94,9727.0
2019-12-06 15:35:00,300.95,301.1,300.71,301.07,12845.0,300.95,301.1,300.71,301.07,12845.0
2019-12-06 15:40:00,301.12,301.53,300.97,301.32,8722.0,301.12,301.53,300.97,301.32,8722.0
2019-12-06 15:45:00,301.4,301.4,300.29,300.43,14859.0,301.4,301.4,300.29,300.43,14859.0
2019-12-06 15:50:00,300.52,300.71,300.13,300.13,36331.0,300.52,300.71,300.13,300.13,36331.0
2019-12-06 15:55:00,300.2,300.73,300.01,300.25,74518.0,300.2,300.73,300.01,300.25,74518.0
2019-12-09 09:30:00,300.32,303.98,300.05,303.68,26430.0,300.32,303.98,300.05,303.68,26430.0
2019-12-09 09:35:00,303.31,304.11,302.83,303.54,18651.0,303.31,304.11,302.83,303.54,18651.0
2019-12-09 09:40:00,303.87,304.32,303.0,303.64,8256.0,303.87,304.32,303.0,303.64,8256.0
2019-12-09 09:45:00,303.62,303.68,300.78,300.8,12910.0,303.62,303.68,300.78,300.8,12910.0
2019-12-09 09:50:00,300.79,300.81,298.59,299.9,24984.0,300.79,300.81,298.59,299.9,24984.0
2019-12-09 09:55:00,299.81,300.65,299.65,300.31,18014.0,299.81,300.65,299.65,300.31,18014.0
2019-12-09 10:00:00,300.31,301.1,299.8,300.78,15826.0,300.31,301.1,299.8,300.78,15826.0
2019-12-09 10:05:00,300.65,301.5,300.46,300.97,12575.0,300.65,301.5,300.46,300.97,12575.0
2019-12-09 10:10:00,300.86,301.11,300.31,300.97,8897.0,300.86,301.11,300.31,300.97,8897.0
2019-12-09 10:15:00,301.22,301.24,300.59,301.24,9447.0,301.22,301.24,300.59,301.24,9447.0
2019-12-09 10:20:00,300.97,301.23,300.78,300.95,5091.0,300.97,301.23,300.78,300.95,5091.0
2019-12-09 10:25:00,300.8,301.3,300.8,301.14,13042.0,300.8,301.3,300.8,301.14,13042.0
2019-12-09 10:30:00,301.18,301.71,300.91,300.92,5690.0,301.18,301.71,300.91,300.92,5690.0
2019-12-09 10:35:00,300.94,301.18,300.69,301.18,3331.0,300.94,301.18,300.69,301.18,3331.0
2019-12-09 10:40:00,301.12,301.2,300.33,300.42,7066.0,301.12,301.2,300.33,300.42,7066.0
2019-12-09 10:45:00,300.7,301.27,300.7,300.88,2565.0,300.7,301.27,300.7,300.88,2565.0
2019-12-09 10:50:00,300.84,301.01,300.54,300.54,3155.0,300.84,301.01,300.54,300.54,3155.0
2019-12-09 10:55:00,300.46,300.63,300.34,300.47,3194.0,300.46,300.63,300.34,300.47,3194.0
2019-12-09 11:00:00,300.45,300.61,299.95,300.09,10744.0,300.45,300.61,299.95,300.09,10744.0
2019-12-09 11:05:00,300.12,300.41,299.98,300.31,16162.0,300.12,300.41,299.98,300.31,16162.0
2019-12-09 11:10:00,300.31,300.38,300.07,300.11,7086.0,300.31,300.38,300.07,300.11,7086.0
2019-12-09 11:15:00,300.17,300.82,300.14,300.62,7308.0,300.17,300.82,300.14,300.62,7308.0
2019-12-09 11:20:00,300.55,300.62,300.23,300.3,4636.0,300.55,300.62,300.23,300.3,4636.0
2019-12-09 11:25:00,300.19,300.28,299.93,300.28,8074.0,300.19,300.28,299.93,300.28,8074.0
2019-12-09 11:30:00,300.28,300.43,300.09,300.1,4193.0,300.28,300.43,300.09,300.1,4193.0
2019-12-09 11:35:00,300.14,300.22,299.66,299.67,13018.0,300.14,300.22,299.66,299.67,13018.0
2019-12-09 11:40:00,299.67,300.08,299.66,300.08,20584.0,299.67,300.08,299.66,300.08,20584.0
2019-12-09 11:45:00,300.07,300.08,298.7,298.7,20514.0,300.07,300.08,298.7,298.7,20514.0
2019-12-09 11:50:00,298.66,298.68,298.31,298.51,10928.0,298.66,298.68,298.31,298.51,10928.0
2019-12-09 11:55:00,298.51,298.94,298.51,298.83,8686.0,298.51,298.94,298.51,298.83,8686.0
2019-12-09 12:00:00,298.9,298.91,298.24,298.24,18706.0,298.9,298.91,298.24,298.24,18706.0
2019-12-09 12:05:00,298.27,298.27,297.79,297.84,11656.0,298.27,298.27,297.79,297.84,11656.0
2019-12-09 12:10:00,297.75,298.16,297.63,298.13,7365.0,297.75,298.16,297.63,298.13,7365.0
2019-12-09 12:15:00,298.11,298.43,297.87,298.2,25233.0,298.11,298.43,297.87,298.2,25233.0
2019-12-09 12:20:00,298.17,298.48,297.87,298.0,7224.0,298.17,298.48,297.87,298.0,7224.0
2019-12-09 12:25:00,298.02,298.58,298.01,298.29,3504.0,298.02,298.58,298.01,298.29,3504.0
2019-12-09 12:30:00,298.5,298.56,297.67,297.78,8484.0,298.5,298.56,297.67,297.78,8484.0
2019-12-09 12:35:00,297.79,298.05,297.59,297.59,5398.0,297.79,298.05,297.59,297.59,5398.0
2019-12-09 12:40:00,297.67,297.99,297.65,297.93,4550.0,297.67,297.99,297.65,297.93,4550.0
2019-12-09 12:45:00,297.75,297.85,297.55,297.62,3600.0,297.75,297.85,297.55,297.62,3600.0
2019-12-09 12:50:00,297.6,297.69,297.6,297.68,4719.0,297.6,297.69,297.6,297.68,4719.0
2019-12-09 12:55:00,297.75,298.44,297.74,298.2,5458.0,297.75,298.44,297.74,298.2,5458.0
2019-12-09 13:00:00,298.19,298.2,297.7,297.96,4011.0,298.19,298.2,297.7,297.96,4011.0
2019-12-09 13:05:00,297.98,298.2,297.85,298.03,5857.0,297.98,298.2,297.85,298.03,5857.0
2019-12-09 13:10:00,297.92,298.15,297.71,298.05,3605.0,297.92,298.15,297.71,298.05,3605.0
2019-12-09 13:15:00,297.95,298.34,297.91,298.14,15104.0,297.95,298.34,297.91,298.14,15104.0
2019-12-09 13:20:00,298.13,298.65,297.99,298.5,3800.0,298.13,298.65,297.99,298.5,3800.0
2019-12-09 13:25:00,298.71,299.12,298.43,299.12,12623.0,298.71,299.12,298.43,299.12,12623.0
2019-12-09 13:30:00,299.12,299.56,299.03,299.24,4937.0,299.12,299.56,299.03,299.24,4937.0
2019-12-09 13:35:00,299.39,299.5,298.86,298.86,4754.0,299.39,299.5,298.86,298.86,4754.0
2019-12-09 13:40:00,299.27,299.27,298.66,299.21,3347.0,299.27,299.27,298.66,299.21,3347.0
2019-12-09 13:45:00,299.09,299.38,298.75,299.21,4346.0,299.09,299.38,298.75,299.21,4346.0
2019-12-09 13:50:00,299.46,299.47,298.45,298.72,16311.0,299.46,299.47,298.45,298.72,16311.0
2019-12-09 13:55:00,298.7,299.16,298.67,299.03,5745.0,298.7,299.16,298.67,299.03,5745.0
2019-12-09 14:00:00,298.91,299.03,298.63,298.95,3765.0,298.91,299.03,298.63,298.95,3765.0
2019-12-09 14:05:00,299.07,299.17,298.68,298.76,3100.0,299.07,299.17,298.68,298.76,3100.0
2019-12-09 14:10:00,298.76,299.0,298.67,298.8,5271.0,298.76,299.0,298.67,298.8,5271.0
2019-12-09 14:15:00,298.95,299.37,298.89,299.03,6450.0,298.95,299.37,298.89,299.03,6450.0
2019-12-09 14:20:00,299.08,299.09,298.63,298.73,5330.0,299.08,299.09,298.63,298.73,5330.0
2019-12-09 14:25:00,298.69,298.99,298.69,298.9,4411.0,298.69,298.99,298.69,298.9,4411.0
2019-12-09 14:30:00,298.75,299.12,298.49,299.12,5587.0,298.75,299.12,298.49,299.12,5587.0
2019-12-09 14:35:00,299.11,299.4,299.06,299.14,10025.0,299.11,299.4,299.06,299.14,10025.0
2019-12-09 14:40:00,299.13,299.49,299.03,299.38,4161.0,299.13,299.49,299.03,299.38,4161.0
2019-12-09 14:45:00,299.42,299.78,299.14,299.14,6403.0,299.42,299.78,299.14,299.14,6403.0
2019-12-09 14:50:00,299.2,299.54,299.02,299.06,6800.0,299.2,299.54,299.02,299.06,6800.0
2019-12-09 14:55:00,299.0,299.04,298.57,298.57,8444.0,299.0,299.04,298.57,298.57,8444.0
2019-12-09 15:00:00,298.66,298.98,298.5,298.94,4704.0,298.66,298.98,298.5,298.94,4704.0
2019-12-09 15:05:00,298.88,298.88,298.18,298.36,3874.0,298.88,298.88,298.18,298.36,3874.0
2019-12-09 15:10:00,298.31,298.32,298.01,298.07,5073.0,298.31,298.32,298.01,298.07,5073.0
2019-12-09 15:15:00,298.07,298.32,297.99,297.99,4515.0,298.07,298.32,297.99,297.99,4515.0
2019-12-09 15:20:00,297.97,298.04,297.57,297.69,6524.0,297.97,298.04,297.57,297.69,6524.0
2019-12-09 15:25:00,297.78,298.15,297.78,298.04,4495.0,297.78,298.15,297.78,298.04,4495.0
2019-12-09 15:30:00,298.15,298.25,297.45,297.45,9402.0,298.15,298.25,297.45,297.45,9402.0
2019-12-09 15:35:00,297.43,297.45,296.82,296.82,10315.0,297.43,297.45,296.82,296.82,10315.0
2019-12-09 15:40:00,296.83,296.92,296.62,296.83,31296.0,296.83,296.92,296.62,296.83,31296.0
2019-12-09 15:45:00,296.82,297.37,296.78,297.22,6964.0,296.82,297.37,296.78,297.22,6964.0
2019-12-09 15:50:00,297.24,297.24,296.0,296.31,56405.0,297.24,297.24,296.0,296.31,56405.0
2019-12-09 15:55:00,296.23,296.58,295.46,295.46,60023.0,296.23,296.58,295.46,295.46,60023.0
2019-12-10 09:30:00,294.5,299.12,294.37,296.29,41666.0,294.5,299.12,294.37,296.29,41666.0
2019-12-10 09:35:00,297.71,299.8,296.64,297.55,10573.0,297.71,299.8,296.64,297.55,10573.0
2019-12-10 09:40:00,297.57,298.28,296.48,298.12,18519.0,297.57,298.28,296.48,298.12,18519.0
2019-12-10 09:45:00,298.29,299.88,297.98,299.56,15470.0,298.29,299.88,297.98,299.56,15470.0
2019-12-10 09:50:00,299.14,300.03,298.84,299.76,8633.0,299.14,300.03,298.84,299.76,8633.0
2019-12-10 09:55:00,299.58,299.86,298.89,299.35,9803.0,299.58,299.86,298.89,299.35,9803.0
2019-12-10 10:00:00,299.5,299.51,298.92,298.92,8746.0,299.5,299.51,298.92,298.92,8746.0
2019-12-10 10:05:00,299.05,299.86,298.81,299.49,10037.0,299.05,299.86,298.81,299.49,10037.0
2019-12-10 10:10:00,299.46,299.91,299.44,299.72,9007.0,299.46,299.91,299.44,299.72,9007.0
2019-12-10 10:15:00,299.85,300.26,299.27,299.56,7903.0,299.85,300.26,299.27,299.56,7903.0
2019-12-10 10:20:00,299.79,299.87,299.22,299.45,5247.0,299.79,299.87,299.22,299.45,5247.0
2019-12-10 10:25:00,299.47,299.83,299.35,299.59,6450.0,299.47,299.83,299.35,299.59,6450.0
2019-12-10 10:30:00,299.67,299.71,298.29,298.49,14773.0,299.67,299.71,298.29,298.49,14773.0
2019-12-10 10:35:00,298.53,298.57,297.26,297.64,15075.0,298.53,298.57,297.26,297.64,15075.0
2019-12-10 10:40:00,297.66,297.97,297.01,297.84,9782.0,297.66,297.97,297.01,297.84,9782.0
2019-12-10 10:45:00,298.13,299.24,298.12,298.29,19170.0,298.13,299.24,298.12,298.29,19170.0
2019-12-10 10:50:00,298.32,298.39,297.52,297.52,6152.0,298.32,298.39,297.52,297.52,6152.0
2019-12-10 10:55:00,297.53,297.66,296.8,296.8,5999.0,297.53,297.66,296.8,296.8,5999.0
2019-12-10 11:00:00,296.93,298.09,296.92,297.4,19965.0,296.93,298.09,296.92,297.4,19965.0
2019-12-10 11:05:00,297.78,297.85,297.23,297.65,15417.0,297.78,297.85,297.23,297.65,15417.0
2019-12-10 11:10:00,297.79,298.61,297.78,298.01,4600.0,297.79,298.61,297.78,298.01,4600.0
2019-12-10 11:15:00,298.1,298.11,297.62,297.65,2436.0,298.1,298.11,297.62,297.65,2436.0
2019-12-10 11:20:00,297.76,298.04,297.46,298.03,7576.0,297.76,298.04,297.46,298.03,7576.0
2019-12-10 11:25:00,297.8,298.17,297.2,298.16,7784.0,297.8,298.17,297.2,298.16,7784.0
2019-12-10 11:30:00,298.07,298.49,298.02,298.06,3133.0,298.07,298.49,298.02,298.06,3133.0
2019-12-10 11:35:00,298.1,298.25,297.57,298.22,4704.0,298.1,298.25,297.57,298.22,4704.0
2019-12-10 11:40:00,298.3,298.39,297.85,297.85,4081.0,298.3,298.39,297.85,297.85,4081.0
2019-12-10 11:45:00,298.0,298.04,297.75,297.88,3800.0,298.0,298.04,297.75,297.88,3800.0
2019-12-10 11:50:00,297.94,298.38,297.61,298.02,6208.0,297.94,298.38,297.61,298.02,6208.0
2019-12-10 11:55:00,298.0,298.02,297.62,297.76,4427.0,298.0,298.02,297.62,297.76,4427.0
2019-12-10 12:00:00,297.76,298.05,297.64,297.65,2777.0,297.76,298.05,297.64,297.65,2777.0
2019-12-10 12:05:00,297.73,297.84,297.67,297.67,1950.0,297.73,297.84,297.67,297.67,1950.0
2019-12-10 12:10:00,297.69,297.89,297.65,297.85,5916.0,297.69,297.89,297.65,297.85,5916.0
2019-12-10 12:15:00,297.79,298.09,297.6,297.65,6349.0,297.79,298.09,297.6,297.65,6349.0
2019-12-10 12:20:00,297.71,297.95,297.39,297.87,7865.0,297.71,297.95,297.39,297.87,7865.0
2019-12-10 12:25:00,297.9,298.05,297.78,297.92,2600.0,297.9,298.05,297.78,297.92,2600.0
2019-12-10 12:30:00,297.92,298.28,297.88,298.1,2750.0,297.92,298.28,297.88,298.1,2750.0
2019-12-10 12:35:00,298.18,298.24,297.9,298.24,3408.0,298.18,298.24,297.9,298.24,3408.0
2019-12-10 12:40:00,298.31,298.31,297.33,297.74,18000.0,298.31,298.31,297.33,297.74,18000.0
2019-12-10 12:45:00,297.92,298.01,297.65,297.7,7139.0,297.92,298.01,297.65,297.7,7139.0
2019-12-10 12:50:00,297.72,297.72,297.49,297.7,3828.0,297.72,297.72,297.49,297.7,3828.0
2019-12-10 12:55:00,297.81,298.51,297.8,298.43,2500.0,297.81,298.51,297.8,298.43,2500.0
2019-12-10 13:00:00,298.38,298.55,298.18,298.18,3890.0,298.38,298.55,298.18,298.18,3890.0
2019-12-10 13:05:00,298.21,298.56,298.13,298.46,2200.0,298.21,298.56,298.13,298.46,2200.0
2019-12-10 13:10:00,298.31,298.53,298.26,298.37,4000.0,298.31,298.53,298.26,298.37,4000.0
2019-12-10 13:15:00,298.48,298.49,297.66,297.84,5027.0,298.48,298.49,297.66,297.84,5027.0
2019-12-10 13:20:00,297.95,298.22,297.87,298.2,1630.0,297.95,298.22,297.87,298.2,1630.0
2019-12-10 13:25:00,298.46,298.46,297.71,297.96,4261.0,298.46,298.46,297.71,297.96,4261.0
2019-12-10 13:30:00,298.0,298.33,297.86,297.96,4185.0,298.0,298.33,297.86,297.96,4185.0
2019-12-10 13:35:00,298.06,298.41,297.98,298.3,3659.0,298.06,298.41,297.98,298.3,3659.0
2019-12-10 13:40:00,298.31,298.31,297.82,297.82,4776.0,298.31,298.31,297.82,297.82,4776.0
2019-12-10 13:45:00,297.94,298.18,297.85,297.85,2457.0,297.94,298.18,297.85,297.85,2457.0
2019-12-10 13:50:00,297.76,298.15,297.76,298.12,4802.0,297.76,298.15,297.76,298.12,4802.0
2019-12-10 13:55:00,298.13,298.29,298.12,298.23,1318.0,298.13,298.29,298.12,298.23,1318.0
2019-12-10 14:00:00,298.09,298.11,297.63,297.63,2689.0,298.09,298.11,297.63,297.63,2689.0
2019-12-10 14:05:00,297.61,297.78,297.42,297.64,9189.0,297.61,297.78,297.42,297.64,9189.0
2019-12-10 14:10:00,297.65,298.03,297.46,298.03,4499.0,297.65,298.03,297.46,298.03,4499.0
2019-12-10 14:15:00,298.04,298.09,297.77,297.95,4800.0,298.04,298.09,297.77,297.95,4800.0
2019-12-10 14:20:00,298.17,298.17,297.92,298.05,1700.0,298.17,298.17,297.92,298.05,1700.0
2019-12-10 14:25:00,298.2,298.35,298.08,298.08,4395.0,298.2,298.35,298.08,298.08,4395.0
2019-12-10 14:30:00,298.1,298.19,297.4,297.53,14467.0,298.1,298.19,297.4,297.53,14467.0
2019-12-10 14:35:00,297.47,297.71,297.46,297.71,9288.0,297.47,297.71,297.46,297.71,9288.0
2019-12-10 14:40:00,297.7,297.94,297.56,297.74,4520.0,297.7,297.94,297.56,297.74,4520.0
2019-12-10 14:45:00,297.74,297.93,297.64,297.66,4188.0,297.74,297.93,297.64,297.66,4188.0
2019-12-10 14:50:00,297.72,297.9,297.56,297.66,10256.0,297.72,297.9,297.56,297.66,10256.0
2019-12-10 14:55:00,297.66,297.81,297.59,297.66,19042.0,297.66,297.81,297.59,297.66,19042.0
2019-12-10 15:00:00,297.66,297.85,297.5,297.73,10313.0,297.66,297.85,297.5,297.73,10313.0
2019-12-10 15:05:00,297.77,297.87,297.57,297.71,7299.0,297.77,297.87,297.57,297.71,7299.0
2019-12-10 15:10:00,297.78,297.8,297.58,297.59,6845.0,297.78,297.8,297.58,297.59,6845.0
2019-12-10 15:15:00,297.64,297.78,297.56,297.68,10513.0,297.64,297.78,297.56,297.68,10513.0
2019-12-10 15:20:00,297.68,297.83,297.54,297.77,24389.0,297.68,297.83,297.54,297.77,24389.0
2019-12-10 15:25:00,297.84,298.08,297.83,297.94,5105.0,297.84,298.08,297.83,297.94,5105.0
2019-12-10 15:30:00,298.06,298.28,297.6,297.7,14032.0,298.06,298.28,297.6,297.7,14032.0
2019-12-10 15:35:00,297.77,297.87,297.65,297.87,6572.0,297.77,297.87,297.65,297.87,6572.0
2019-12-10 15:40:00,297.9,298.25,297.8,298.02,7568.0,297.9,298.25,297.8,298.02,7568.0
2019-12-10 15:45:00,298.05,298.09,297.94,297.95,5830.0,298.05,298.09,297.94,297.95,5830.0
2019-12-10 15:50:00,297.95,297.95,297.41,297.57,23924.0,297.95,297.95,297.41,297.57,23924.0
2019-12-10 15:55:00,297.51,297.58,297.02,297.26,48056.0,297.51,297.58,297.02,297.26,48056.0
2019-12-11 09:30:00,297.28,298.82,296.67,298.71,28317.0,297.28,298.82,296.67,298.71,28317.0
2019-12-11 09:35:00,298.99,299.0,297.33,297.85,6950.0,298.99,299.0,297.33,297.85,6950.0
2019-12-11 09:40:00,297.7,299.29,297.3,298.81,14144.0,297.7,299.29,297.3,298.81,14144.0
2019-12-11 09:45:00,298.93,298.96,298.16,298.41,4170.0,298.93,298.96,298.16,298.41,4170.0
2019-12-11 09:50:00,298.4,298.46,297.1,298.05,7245.0,298.4,298.46,297.1,298.05,7245.0
2019-12-11 09:55:00,298.31,298.87,297.65,298.32,5486.0,298.31,298.87,297.65,298.32,5486.0
2019-12-11 10:00:00,298.44,299.1,297.83,298.69,16592.0,298.44,299.1,297.83,298.69,16592.0
2019-12-11 10:05:00,298.8,298.8,297.44,297.52,12750.0,298.8,298.8,297.44,297.52,12750.0
2019-12-11 10:10:00,297.47,297.47,296.49,296.94,9248.0,297.47,297.47,296.49,296.94,9248.0
2019-12-11 10:15:00,296.77,296.96,296.0,296.4,15144.0,296.77,296.96,296.0,296.4,15144.0
2019-12-11 10:20:00,296.4,296.66,295.32,295.64,20589.0,296.4,296.66,295.32,295.64,20589.0
2019-12-11 10:25:00,295.85,296.96,295.84,296.96,20182.0,295.85,296.96,295.84,296.96,20182.0
2019-12-11 10:30:00,297.03,297.05,296.0,296.18,11642.0,297.03,297.05,296.0,296.18,11642.0
2019-12-11 10:35:00,296.23,296.56,296.15,296.56,1985.0,296.23,296.56,296.15,296.56,1985.0
2019-12-11 10:40:00,296.56,297.13,296.56,296.87,3486.0,296.56,297.13,296.56,296.87,3486.0
2019-12-11 10:45:00,296.75,297.06,296.53,296.79,4800.0,296.75,297.06,296.53,296.79,4800.0
2019-12-11 10:50:00,296.82,297.76,296.82,297.49,3453.0,296.82,297.76,296.82,297.49,3453.0
2019-12-11 10:55:00,297.37,297.46,297.09,297.09,4892.0,297.37,297.46,297.09,297.09,4892.0
2019-12-11 11:00:00,297.13,297.14,296.37,296.72,5108.0,297.13,297.14,296.37,296.72,5108.0
2019-12-11 11:05:00,296.72,296.77,296.32,296.4,2986.0,296.72,296.77,296.32,296.4,2986.0
2019-12-11 11:10:00,296.38,296.43,295.86,295.86,4198.0,296.38,296.43,295.86,295.86,4198.0
2019-12-11 11:15:00,295.76,296.31,295.75,296.02,3815.0,295.76,296.31,295.75,296.02,3815.0
2019-12-11 11:20:00,296.02,296.1,295.62,295.72,4149.0,296.02,296.1,295.62,295.72,4149.0
2019-12-11 11:25:00,295.73,295.73,295.29,295.42,6967.0,295.73,295.73,295.29,295.42,6967.0
2019-12-11 11:30:00,295.35,296.28,295.2,295.87,9703.0,295.35,296.28,295.2,295.87,9703.0
2019-12-11 11:35:00,295.84,295.97,295.14,295.27,5500.0,295.84,295.97,295.14,295.27,5500.0
2019-12-11 11:40:00,295.23,295.48,295.02,295.33,10895.0,295.23,295.48,295.02,295.33,10895.0
2019-12-11 11:45:00,295.34,295.4,295.11,295.26,6247.0,295.34,295.4,295.11,295.26,6247.0
2019-12-11 11:50:00,295.2,295.2,294.0,294.0,19613.0,295.2,295.2,294.0,294.0,19613.0
2019-12-11 11:55:00,293.98,294.71,293.98,294.52,5521.0,293.98,294.71,293.98,294.52,5521.0
2019-12-11 12:00:00,294.47,294.84,294.46,294.49,6000.0,294.47,294.84,294.46,294.49,6000.0
2019-12-11 12:05:00,294.51,294.7,294.35,294.7,9562.0,294.51,294.7,294.35,294.7,9562.0
2019-12-11 12:10:00,294.72,294.86,293.41,293.49,11876.0,294.72,294.86,293.41,293.49,11876.0
2019-12-11 12:15:00,293.45,293.76,292.48,293.75,12869.0,293.45,293.76,292.48,293.75,12869.0
2019-12-11 12:20:00,293.73,293.73,292.84,293.28,4250.0,293.73,293.73,292.84,293.28,4250.0
2019-12-11 12:25:00,293.31,293.47,293.04,293.47,3260.0,293.31,293.47,293.04,293.47,3260.0
2019-12-11 12:30:00,293.53,294.38,293.53,294.19,5316.0,293.53,294.38,293.53,294.19,5316.0
2019-12-11 12:35:00,294.16,294.55,294.03,294.34,4136.0,294.16,294.55,294.03,294.34,4136.0
2019-12-11 12:40:00,294.22,294.77,294.09,294.5,4347.0,294.22,294.77,294.09,294.5,4347.0
2019-12-11 12:45:00,294.65,294.71,294.16,294.22,5100.0,294.65,294.71,294.16,294.22,5100.0
2019-12-11 12:50:00,293.98,294.16,293.82,294.08,2500.0,293.98,294.16,293.82,294.08,2500.0
2019-12-11 12:55:00,294.13,294.18,293.71,293.77,3300.0,294.13,294.18,293.71,293.77,3300.0
2019-12-11 13:00:00,293.73,293.75,293.39,293.45,5265.0,293.73,293.75,293.39,293.45,5265.0
2019-12-11 13:05:00,293.5,293.72,293.45,293.45,3299.0,293.5,293.72,293.45,293.45,3299.0
2019-12-11 13:10:00,293.5,294.03,293.43,293.95,6267.0,293.5,294.03,293.43,293.95,6267.0
2019-12-11 13:15:00,293.92,294.0,293.72,293.72,5647.0,293.92,294.0,293.72,293.72,5647.0
2019-12-11 13:20:00,293.68,293.68,292.99,293.1,5520.0,293.68,293.68,292.99,293.1,5520.0
2019-12-11 13:25:00,293.0,293.41,293.0,293.23,5999.0,293.0,293.41,293.0,293.23,5999.0
2019-12-11 13:30:00,293.35,293.45,293.23,293.37,3782.0,293.35,293.45,293.23,293.37,3782.0
2019-12-11 13:35:00,293.37,293.73,293.35,293.44,5665.0,293.37,293.73,293.35,293.44,5665.0
2019-12-11 13:40:00,293.45,293.5,293.32,293.34,3650.0,293.45,293.5,293.32,293.34,3650.0
2019-12-11 13:45:00,293.3,293.35,293.06,293.33,5359.0,293.3,293.35,293.06,293.33,5359.0
2019-12-11 13:50:00,293.33,293.59,293.33,293.59,3450.0,293.33,293.59,293.33,293.59,3450.0
2019-12-11 13:55:00,293.56,293.59,293.03,293.24,3117.0,293.56,293.59,293.03,293.24,3117.0
2019-12-11 14:00:00,293.18,293.83,292.99,293.78,5474.0,293.18,293.83,292.99,293.78,5474.0
2019-12-11 14:05:00,293.91,294.0,293.21,293.45,12942.0,293.91,294.0,293.21,293.45,12942.0
2019-12-11 14:10:00,293.43,293.55,293.25,293.53,8150.0,293.43,293.55,293.25,293.53,8150.0
2019-12-11 14:15:00,293.5,293.94,293.36,293.9,6079.0,293.5,293.94,293.36,293.9,6079.0
2019-12-11 14:20:00,294.0,294.0,293.54,293.72,12892.0,294.0,294.0,293.54,293.72,12892.0
2019-12-11 14:25:00,293.66,294.79,293.66,294.19,14625.0,293.66,294.79,293.66,294.19,14625.0
2019-12-11 14:30:00,294.19,294.2,293.83,293.84,10831.0,294.19,294.2,293.83,293.84,10831.0
2019-12-11 14:35:00,293.79,293.97,293.45,293.65,6441.0,293.79,293.97,293.45,293.65,6441.0
2019-12-11 14:40:00,293.75,294.26,293.67,294.26,5650.0,293.75,294.26,293.67,294.26,5650.0
2019-12-11 14:45:00,294.32,294.38,293.52,293.59,9302.0,294.32,294.38,293.52,293.59,9302.0
2019-12-11 14:50:00,293.65,294.13,293.51,293.99,6845.0,293.65,294.13,293.51,293.99,6845.0
2019-12-11 14:55:00,293.93,294.27,293.61,294.04,16214.0,293.93,294.27,293.61,294.04,16214.0
2019-12-11 15:00:00,294.14,294.2,293.68,293.73,11846.0,294.14,294.2,293.68,293.73,11846.0
2019-12-11 15:05:00,293.73,293.75,293.48,293.5,5925.0,293.73,293.75,293.48,293.5,5925.0
2019-12-11 15:10:00,293.59,293.61,293.34,293.61,9495.0,293.59,293.61,293.34,293.61,9495.0
2019-12-11 15:15:00,293.81,293.83,292.92,292.99,13346.0,293.81,293.83,292.92,292.99,13346.0
2019-12-11 15:20:00,293.0,293.09,292.4,293.05,12427.0,293.0,293.09,292.4,293.05,12427.0
2019-12-11 15:25:00,293.06,293.23,292.68,292.82,10105.0,293.06,293.23,292.68,292.82,10105.0
2019-12-11 15:30:00,292.81,293.24,292.74,293.01,12454.0,292.81,293.24,292.74,293.01,12454.0
2019-12-11 15:35:00,292.96,293.06,292.73,292.94,10083.0,292.96,293.06,292.73,292.94,10083.0
2019-12-11 15:40:00,292.89,293.04,292.64,292.98,12074.0,292.89,293.04,292.64,292.98,12074.0
2019-12-11 15:45:00,293.16,293.17,292.59,292.79,15638.0,293.16,293.17,292.59,292.79,15638.0
2019-12-11 15:50:00,292.8,293.11,292.25,292.33,24064.0,292.8,293.11,292.25,292.33,24064.0
2019-12-11 15:55:00,292.21,292.55,292.0,292.23,57717.0,292.21,292.55,292.0,292.23,57717.0
2019-12-12 09:30:00,291.94,294.0,291.9,294.0,25430.0,291.94,294.0,291.9,294.0,25430.0
2019-12-12 09:35:00,294.13,296.11,293.83,295.95,27107.0,294.13,296.11,293.83,295.95,27107.0
2019-12-12 09:40:00,295.63,296.15,294.93,295.84,19507.0,295.63,296.15,294.93,295.84,19507.0
2019-12-12 09:45:00,295.71,295.71,293.92,294.16,9869.0,295.71,295.71,293.92,294.16,9869.0
2019-12-12 09:50:00,294.18,294.37,293.43,293.52,16736.0,294.18,294.37,293.43,293.52,16736.0
2019-12-12 09:55:00,293.71,295.52,293.61,295.29,61289.0,293.71,295.52,293.61,295.29,61289.0
2019-12-12 10:00:00,295.26,296.17,294.92,294.96,24249.0,295.26,296.17,294.92,294.96,24249.0
2019-12-12 10:05:00,294.87,295.19,293.76,293.93,21818.0,294.87,295.19,293.76,293.93,21818.0
2019-12-12 10:10:00,294.18,295.28,293.61,295.04,38306.0,294.18,295.28,293.61,295.04,38306.0
2019-12-12 10:15:00,295.24,295.88,295.05,295.85,20083.0,295.24,295.88,295.05,295.85,20083.0
2019-12-12 10:20:00,295.74,296.16,294.68,294.83,12122.0,295.74,296.16,294.68,294.83,12122.0
2019-12-12 10:25:00,294.89,295.09,294.1,294.36,10196.0,294.89,295.09,294.1,294.36,10196.0
2019-12-12 10:30:00,294.36,294.73,294.02,294.33,27199.0,294.36,294.73,294.02,294.33,27199.0
2019-12-12 10:35:00,294.38,294.87,293.31,293.68,35747.0,294.38,294.87,293.31,293.68,35747.0
2019-12-12 10:40:00,293.68,294.02,292.95,293.0,22990.0,293.68,294.02,292.95,293.0,22990.0
2019-12-12 10:45:00,292.99,294.25,292.92,294.24,11123.0,292.99,294.25,292.92,294.24,11123.0
2019-12-12 10:50:00,294.25,294.34,293.71,294.14,12919.0,294.25,294.34,293.71,294.14,12919.0
2019-12-12 10:55:00,294.35,294.61,294.0,294.24,10788.0,294.35,294.61,294.0,294.24,10788.0
2019-12-12 11:00:00,294.02,294.19,293.75,293.81,5008.0,294.02,294.19,293.75,293.81,5008.0
2019-12-12 11:05:00,293.79,293.93,293.17,293.18,13596.0,293.79,293.93,293.17,293.18,13596.0
2019-12-12 11:10:00,293.17,293.45,292.85,292.91,20037.0,293.17,293.45,292.85,292.91,20037.0
2019-12-12 11:15:00,292.82,293.16,292.39,292.63,29579.0,292.82,293.16,292.39,292.63,29579.0
2019-12-12 11:20:00,292.55,293.79,292.18,293.21,36271.0,292.55,293.79,292.18,293.21,36271.0
2019-12-12 11:25:00,293.46,294.5,293.46,294.16,7222.0,293.46,294.5,293.46,294.16,7222.0
2019-12-12 11:30:00,294.03,294.17,293.52,293.68,8575.0,294.03,294.17,293.52,293.68,8575.0
2019-12-12 11:35:00,293.66,293.71,293.05,293.1,25989.0,293.66,293.71,293.05,293.1,25989.0
2019-12-12 11:40:00,293.03,293.91,292.94,293.71,12660.0,293.03,293.91,292.94,293.71,12660.0
2019-12-12 11:45:00,293.61,294.0,293.32,293.9,7301.0,293.61,294.0,293.32,293.9,7301.0
2019-12-12 11:50:00,293.66,293.82,293.58,293.66,4638.0,293.66,293.82,293.58,293.66,4638.0
2019-12-12 11:55:00,293.57,293.58,293.02,293.34,4912.0,293.57,293.58,293.02,293.34,4912.0
2019-12-12 12:00:00,293.29,293.61,292.66,293.09,22043.0,293.29,293.61,292.66,293.09,22043.0
2019-12-12 12:05:00,293.13,293.31,292.84,292.97,21642.0,293.13,293.31,292.84,292.97,21642.0
2019-12-12 12:10:00,292.96,293.32,292.88,293.2,17007.0,292.96,293.32,292.88,293.2,17007.0
2019-12-12 12:15:00,293.13,293.14,292.04,292.08,10513.0,293.13,293.14,292.04,292.08,10513.0
2019-12-12 12:20:00,292.21,292.21,291.36,291.55,21340.0,292.21,292.21,291.36,291.55,21340.0
2019-12-12 12:25:00,291.63,291.73,291.1,291.28,33376.0,291.63,291.73,291.1,291.28,33376.0
2019-12-12 12:30:00,291.31,291.48,290.93,291.39,44801.0,291.31,291.48,290.93,291.39,44801.0
2019-12-12 12:35:00,291.38,292.4,291.31,291.75,26467.0,291.38,292.4,291.31,291.75,26467.0
2019-12-12 12:40:00,291.82,292.85,291.82,292.57,6564.0,291.82,292.85,291.82,292.57,6564.0
2019-12-12 12:45:00,292.73,293.04,292.5,293.04,4438.0,292.73,293.04,292.5,293.04,4438.0
2019-12-12 12:50:00,293.04,293.47,293.01,293.46,6302.0,293.04,293.47,293.01,293.46,6302.0
2019-12-12 12:55:00,293.5,293.93,293.39,293.44,4800.0,293.5,293.93,293.39,293.44,4800.0
2019-12-12 13:00:00,293.6,293.98,293.56,293.8,6762.0,293.6,293.98,293.56,293.8,6762.0
2019-12-12 13:05:00,293.64,294.38,293.63,294.09,6268.0,293.64,294.38,293.63,294.09,6268.0
2019-12-12 13:10:00,294.06,294.09,293.67,293.8,3520.0,294.06,294.09,293.67,293.8,3520.0
2019-12-12 13:15:00,293.85,293.89,292.64,292.97,17890.0,293.85,293.89,292.64,292.97,17890.0
2019-12-12 13:20:00,293.0,293.05,292.51,292.61,12010.0,293.0,293.05,292.51,292.61,12010.0
2019-12-12 13:25:00,292.56,292.6,292.08,292.53,9897.0,292.56,292.6,292.08,292.53,9897.0
2019-12-12 13:30:00,292.5,292.79,292.34,292.39,3897.0,292.5,292.79,292.34,292.39,3897.0
2019-12-12 13:35:00,292.44,292.44,291.95,292.16,11014.0,292.44,292.44,291.95,292.16,11014.0
2019-12-12 13:40:00,292.21,292.29,291.93,292.04,3869.0,292.21,292.29,291.93,292.04,3869.0
2019-12-12 13:45:00,292.04,292.5,292.03,292.36,5551.0,292.04,292.5,292.03,292.36,5551.0
2019-12-12 13:50:00,292.28,292.54,291.88,292.06,21856.0,292.28,292.54,291.88,292.06,21856.0
2019-12-12 13:55:00,292.01,292.12,291.52,291.74,8246.0,292.01,292.12,291.52,291.74,8246.0
2019-12-12 14:00:00,291.69,292.32,291.69,292.32,12529.0,291.69,292.32,291.69,292.32,12529.0
2019-12-12 14:05:00,292.18,292.79,291.96,292.54,5979.0,292.18,292.79,291.96,292.54,5979.0
2019-12-12 14:10:00,292.55,293.19,292.45,292.63,8185.0,292.55,293.19,292.45,292.63,8185.0
2019-12-12 14:15:00,292.6,293.09,292.6,292.89,4320.0,292.6,293.09,292.6,292.89,4320.0
2019-12-12 14:20:00,292.9,293.41,292.89,293.02,4400.0,292.9,293.41,292.89,293.02,4400.0
2019-12-12 14:25:00,293.11,293.88,293.11,293.73,4898.0,293.11,293.88,293.11,293.73,4898.0
2019-12-12 14:30:00,293.73,295.01,293.66,294.37,12712.0,293.73,295.01,293.66,294.37,12712.0
2019-12-12 14:35:00,294.33,294.45,293.86,294.33,5976.0,294.33,294.45,293.86,294.33,5976.0
2019-12-12 14:40:00,294.42,294.62,293.73,293.89,12823.0,294.42,294.62,293.73,293.89,12823.0
2019-12-12 14:45:00,293.92,293.92,293.46,293.57,27280.0,293.92,293.92,293.46,293.57,27280.0
2019-12-12 14:50:00,293.57,294.06,293.37,293.89,14897.0,293.57,294.06,293.37,293.89,14897.0
2019-12-12 14:55:00,293.96,294.07,293.48,293.63,3730.0,293.96,294.07,293.48,293.63,3730.0
2019-12-12 15:00:00,293.64,293.95,293.54,293.78,6472.0,293.64,293.95,293.54,293.78,6472.0
2019-12-12 15:05:00,293.72,293.84,293.49,293.73,8791.0,293.72,293.84,293.49,293.73,8791.0
2019-12-12 15:10:00,293.61,293.71,293.03,293.2,5300.0,293.61,293.71,293.03,293.2,5300.0
2019-12-12 15:15:00,293.14,293.29,292.88,293.12,6102.0,293.14,293.29,292.88,293.12,6102.0
2019-12-12 15:20:00,293.13,293.32,292.92,293.01,6194.0,293.13,293.32,292.92,293.01,6194.0
2019-12-12 15:25:00,293.01,293.47,293.01,293.29,17622.0,293.01,293.47,293.01,293.29,17622.0
2019-12-12 15:30:00,293.36,293.62,293.21,293.29,7550.0,293.36,293.62,293.21,293.29,7550.0
2019-12-12 15:35:00,293.2,293.71,293.17,293.58,7400.0,293.2,293.71,293.17,293.58,7400.0
2019-12-12 15:40:00,293.47,293.66,293.37,293.53,11373.0,293.47,293.66,293.37,293.53,11373.0
2019-12-12 15:45:00,293.61,293.99,293.44,293.81,9072.0,293.61,293.99,293.44,293.81,9072.0
2019-12-12 15:50:00,293.88,294.04,293.23,293.78,21470.0,293.88,294.04,293.23,293.78,21470.0
2019-12-12 15:55:00,293.85,294.13,293.64,293.79,51295.0,293.85,294.13,293.64,293.79,51295.0
2019-12-13 09:30:00,298.0,299.4,296.25,298.48,56182.0,298.0,299.4,296.25,298.48,56182.0
2019-12-13 09:35:00,298.63,300.7,298.56,300.12,32122.0,298.63,300.7,298.56,300.12,32122.0
2019-12-13 09:40:00,300.11,302.0,300.03,300.8,38455.0,300.11,302.0,300.03,300.8,38455.0
2019-12-13 09:45:00,300.73,302.66,300.64,302.07,28168.0,300.73,302.66,300.64,302.07,28168.0
2019-12-13 09:50:00,301.94,302.8,301.46,302.06,27560.0,301.94,302.8,301.46,302.06,27560.0
2019-12-13 09:55:00,302.09,303.47,301.86,302.9,28299.0,302.09,303.47,301.86,302.9,28299.0
2019-12-13 10:00:00,302.89,303.57,302.64,303.22,20263.0,302.89,303.57,302.64,303.22,20263.0
2019-12-13 10:05:00,303.4,304.0,302.72,302.76,28742.0,303.4,304.0,302.72,302.76,28742.0
2019-12-13 10:10:00,303.07,303.29,301.83,301.83,13272.0,303.07,303.29,301.83,301.83,13272.0
2019-12-13 10:15:00,302.26,302.99,301.98,302.89,11831.0,302.26,302.99,301.98,302.89,11831.0
2019-12-13 10:20:00,302.84,303.23,302.38,302.74,14562.0,302.84,303.23,302.38,302.74,14562.0
2019-12-13 10:25:00,302.67,303.09,301.32,301.43,24684.0,302.67,303.09,301.32,301.43,24684.0
2019-12-13 10:30:00,301.26,301.26,300.34,300.5,33541.0,301.26,301.26,300.34,300.5,33541.0
2019-12-13 10:35:00,300.39,300.68,299.42,299.88,33317.0,300.39,300.68,299.42,299.88,33317.0
2019-12-13 10:40:00,299.85,300.58,299.43,300.03,24258.0,299.85,300.58,299.43,300.03,24258.0
2019-12-13 10:45:00,299.77,300.7,299.6,299.7,10402.0,299.77,300.7,299.6,299.7,10402.0
2019-12-13 10:50:00,299.73,299.73,298.79,299.02,9949.0,299.73,299.73,298.79,299.02,9949.0
2019-12-13 10:55:00,299.24,299.58,298.54,298.54,34391.0,299.24,299.58,298.54,298.54,34391.0
2019-12-13 11:00:00,298.58,298.81,298.27,298.68,10585.0,298.58,298.81,298.27,298.68,10585.0
2019-12-13 11:05:00,298.68,299.39,298.61,298.84,6546.0,298.68,299.39,298.61,298.84,6546.0
2019-12-13 11:10:00,299.06,299.53,298.15,298.27,8768.0,299.06,299.53,298.15,298.27,8768.0
2019-12-13 11:15:00,298.25,298.71,298.02,298.02,8456.0,298.25,298.71,298.02,298.02,8456.0
2019-12-13 11:20:00,298.03,298.75,297.74,298.34,7424.0,298.03,298.75,297.74,298.34,7424.0
2019-12-13 11:25:00,298.18,298.64,297.89,298.64,11484.0,298.18,298.64,297.89,298.64,11484.0
2019-12-13 11:30:00,298.78,299.18,298.33,298.66,9164.0,298.78,299.18,298.33,298.66,9164.0
2019-12-13 11:35:00,298.54,299.25,298.53,299.19,6118.0,298.54,299.25,298.53,299.19,6118.0
2019-12-13 11:40:00,299.3,299.3,298.72,298.99,7291.0,299.3,299.3,298.72,298.99,7291.0
2019-12-13 11:45:00,299.07,299.51,298.61,298.69,8215.0,299.07,299.51,298.61,298.69,8215.0
2019-12-13 11:50:00,298.82,298.87,298.33,298.62,4825.0,298.82,298.87,298.33,298.62,4825.0
2019-12-13 11:55:00,298.55,298.93,298.54,298.74,8317.0,298.55,298.93,298.54,298.74,8317.0
2019-12-13 12:00:00,298.87,299.06,298.79,298.89,6497.0,298.87,299.06,298.79,298.89,6497.0
2019-12-13 12:05:00,298.88,298.89,298.44,298.54,6447.0,298.88,298.89,298.44,298.54,6447.0
2019-12-13 12:10:00,298.6,298.85,298.01,298.13,5550.0,298.6,298.85,298.01,298.13,5550.0
2019-12-13 12:15:00,298.26,298.56,298.22,298.46,6125.0,298.26,298.56,298.22,298.46,6125.0
2019-12-13 12:20:00,298.32,298.46,298.17,298.25,5314.0,298.32,298.46,298.17,298.25,5314.0
2019-12-13 12:25:00,298.26,298.79,298.26,298.42,4990.0,298.26,298.79,298.26,298.42,4990.0
2019-12-13 12:30:00,298.39,298.39,297.8,298.01,9848.0,298.39,298.39,297.8,298.01,9848.0
2019-12-13 12:35:00,298.05,298.51,297.91,298.32,7443.0,298.05,298.51,297.91,298.32,7443.0
2019-12-13 12:40:00,298.4,298.62,298.04,298.04,19067.0,298.4,298.62,298.04,298.04,19067.0
2019-12-13 12:45:00,298.02,298.02,297.32,297.69,14160.0,298.02,298.02,297.32,297.69,14160.0
2019-12-13 12:50:00,297.69,297.69,297.3,297.56,4102.0,297.69,297.69,297.3,297.56,4102.0
2019-12-13 12:55:00,297.55,298.05,297.51,298.02,7258.0,297.55,298.05,297.51,298.02,7258.0
2019-12-13 13:00:00,297.95,298.03,297.76,297.88,5371.0,297.95,298.03,297.76,297.88,5371.0
2019-12-13 13:05:00,297.74,297.86,297.31,297.71,6214.0,297.74,297.86,297.31,297.71,6214.0
2019-12-13 13:10:00,297.72,297.85,297.42,297.42,11834.0,297.72,297.85,297.42,297.42,11834.0
2019-12-13 13:15:00,297.51,297.65,297.09,297.34,11321.0,297.51,297.65,297.09,297.34,11321.0
2019-12-13 13:20:00,297.21,297.37,297.0,297.24,17233.0,297.21,297.37,297.0,297.24,17233.0
2019-12-13 13:25:00,297.21,297.38,297.11,297.15,8882.0,297.21,297.38,297.11,297.15,8882.0
2019-12-13 13:30:00,297.09,297.39,297.04,297.04,12166.0,297.09,297.39,297.04,297.04,12166.0
2019-12-13 13:35:00,297.08,297.08,296.42,296.42,16906.0,297.08,297.08,296.42,296.42,16906.0
2019-12-13 13:40:00,296.45,296.56,295.56,295.85,29880.0,296.45,296.56,295.56,295.85,29880.0
2019-12-13 13:45:00,295.83,296.04,295.46,295.73,11428.0,295.83,296.04,295.46,295.73,11428.0
2019-12-13 13:50:00,295.77,296.1,295.48,295.7,28557.0,295.77,296.1,295.48,295.7,28557.0
2019-12-13 13:55:00,295.78,295.91,295.47,295.76,8757.0,295.78,295.91,295.47,295.76,8757.0
2019-12-13 14:00:00,295.72,296.31,295.49,296.31,8775.0,295.72,296.31,295.49,296.31,8775.0
2019-12-13 14:05:00,296.24,296.35,295.88,295.88,7053.0,296.24,296.35,295.88,295.88,7053.0
2019-12-13 14:10:00,295.84,296.25,295.77,296.06,5206.0,295.84,296.25,295.77,296.06,5206.0
2019-12-13 14:15:00,296.07,296.16,295.9,295.9,7349.0,296.07,296.16,295.9,295.9,7349.0
2019-12-13 14:20:00,295.88,296.0,295.64,295.74,5035.0,295.88,296.0,295.64,295.74,5035.0
2019-12-13 14:25:00,295.79,295.91,295.64,295.83,4152.0,295.79,295.91,295.64,295.83,4152.0
2019-12-13 14:30:00,295.79,295.88,295.54,295.85,5506.0,295.79,295.88,295.54,295.85,5506.0
2019-12-13 14:35:00,295.85,296.13,295.82,295.84,4306.0,295.85,296.13,295.82,295.84,4306.0
2019-12-13 14:40:00,295.85,296.01,295.74,295.74,5496.0,295.85,296.01,295.74,295.74,5496.0
2019-12-13 14:45:00,295.73,295.85,295.49,295.85,5891.0,295.73,295.85,295.49,295.85,5891.0
2019-12-13 14:50:00,295.8,296.03,295.67,295.9,7501.0,295.8,296.03,295.67,295.9,7501.0
2019-12-13 14:55:00,295.98,296.03,295.77,295.77,8248.0,295.98,296.03,295.77,295.77,8248.0
2019-12-13 15:00:00,295.87,295.88,295.52,295.6,5800.0,295.87,295.88,295.52,295.6,5800.0
2019-12-13 15:05:00,295.7,295.7,295.24,295.31,8615.0,295.7,295.7,295.24,295.31,8615.0
2019-12-13 15:10:00,295.25,295.66,295.22,295.62,9871.0,295.25,295.66,295.22,295.62,9871.0
2019-12-13 15:15:00,295.51,295.77,295.5,295.58,11708.0,295.51,295.77,295.5,295.58,11708.0
2019-12-13 15:20:00,295.52,295.58,294.94,295.07,24763.0,295.52,295.58,294.94,295.07,24763.0
2019-12-13 15:25:00,294.96,295.41,294.89,295.24,32030.0,294.96,295.41,294.89,295.24,32030.0
2019-12-13 15:30:00,295.25,295.78,295.14,295.74,11898.0,295.25,295.78,295.14,295.74,11898.0
2019-12-13 15:35:00,295.8,296.29,295.66,296.29,11590.0,295.8,296.29,295.66,296.29,11590.0
2019-12-13 15:40:00,296.33,296.85,296.33,296.85,10213.0,296.33,296.85,296.33,296.85,10213.0
2019-12-13 15:45:00,296.87,296.95,296.71,296.78,13622.0,296.87,296.95,296.71,296.78,13622.0
2019-12-13 15:50:00,296.84,297.0,296.7,296.79,18435.0,296.84,297.0,296.7,296.79,18435.0
2019-12-13 15:55:00,296.79,297.1,296.77,296.85,40607.0,296.79,297.1,296.77,296.85,40607.0
2019-12-16 09:30:00,297.81,299.75,297.07,297.66,24243.0,297.81,299.75,297.07,297.66,24243.0
2019-12-16 09:35:00,297.54,300.14,297.53,300.03,11891.0,297.54,300.14,297.53,300.03,11891.0
2019-12-16 09:40:00,299.93,301.43,299.92,300.91,16882.0,299.93,301.43,299.92,300.91,16882.0
2019-12-16 09:45:00,300.61,301.74,299.74,299.92,17693.0,300.61,301.74,299.74,299.92,17693.0
2019-12-16 09:50:00,299.91,300.65,298.29,298.75,16115.0,299.91,300.65,298.29,298.75,16115.0
2019-12-16 09:55:00,298.52,299.69,298.45,298.45,14860.0,298.52,299.69,298.45,298.45,14860.0
2019-12-16 10:00:00,298.64,298.91,297.58,298.13,19769.0,298.64,298.91,297.58,298.13,19769.0
2019-12-16 10:05:00,298.01,298.02,296.75,297.62,17284.0,298.01,298.02,296.75,297.62,17284.0
2019-12-16 10:10:00,297.7,298.83,297.67,298.83,13177.0,297.7,298.83,297.67,298.83,13177.0
2019-12-16 10:15:00,298.73,298.75,297.95,298.48,8846.0,298.73,298.75,297.95,298.48,8846.0
2019-12-16 10:20:00,298.49,298.89,298.02,298.81,8116.0,298.49,298.89,298.02,298.81,8116.0
2019-12-16 10:25:00,298.93,299.34,298.74,298.74,9045.0,298.93,299.34,298.74,298.74,9045.0
2019-12-16 10:30:00,298.98,299.63,298.68,299.5,7515.0,298.98,299.63,298.68,299.5,7515.0
2019-12-16 10:35:00,299.43,299.6,299.23,299.41,6490.0,299.43,299.6,299.23,299.41,6490.0
2019-12-16 10:40:00,299.29,299.41,298.97,299.35,7100.0,299.29,299.41,298.97,299.35,7100.0
2019-12-16 10:45:00,299.32,299.51,299.11,299.36,7169.0,299.32,299.51,299.11,299.36,7169.0
2019-12-16 10:50:00,299.4,299.52,299.02,299.39,6898.0,299.4,299.52,299.02,299.39,6898.0
2019-12-16 10:55:00,299.28,299.53,298.54,299.06,9756.0,299.28,299.53,298.54,299.06,9756.0
2019-12-16 11:00:00,299.14,299.63,298.96,299.58,6254.0,299.14,299.63,298.96,299.58,6254.0
2019-12-16 11:05:00,299.47,299.86,299.45,299.75,6146.0,299.47,299.86,299.45,299.75,6146.0
2019-12-16 11:10:00,299.75,299.75,299.29,299.52,4584.0,299.75,299.75,299.29,299.52,4584.0
2019-12-16 11:15:00,299.57,299.88,299.35,299.6,8989.0,299.57,299.88,299.35,299.6,8989.0
2019-12-16 11:20:00,299.63,299.94,299.59,299.88,5005.0,299.63,299.94,299.59,299.88,5005.0
2019-12-16 11:25:00,299.94,300.21,299.72,299.92,7462.0,299.94,300.21,299.72,299.92,7462.0
2019-12-16 11:30:00,299.94,300.4,299.84,300.06,6569.0,299.94,300.4,299.84,300.06,6569.0
2019-12-16 11:35:00,300.04,300.64,300.01,300.4,5145.0,300.04,300.64,300.01,300.4,5145.0
2019-12-16 11:40:00,300.48,300.57,300.29,300.3,3850.0,300.48,300.57,300.29,300.3,3850.0
2019-12-16 11:45:00,300.26,300.47,300.2,300.45,3674.0,300.26,300.47,300.2,300.45,3674.0
2019-12-16 11:50:00,300.43,300.6,300.17,300.24,7156.0,300.43,300.6,300.17,300.24,7156.0
2019-12-16 11:55:00,300.2,300.47,300.18,300.4,5957.0,300.2,300.47,300.18,300.4,5957.0
2019-12-16 12:00:00,300.3,300.46,299.85,300.01,7391.0,300.3,300.46,299.85,300.01,7391.0
2019-12-16 12:05:00,300.05,300.05,299.25,299.41,8413.0,300.05,300.05,299.25,299.41,8413.0
2019-12-16 12:10:00,299.44,300.35,299.44,299.97,5924.0,299.44,300.35,299.44,299.97,5924.0
2019-12-16 12:15:00,299.97,300.09,299.82,300.01,3732.0,299.97,300.09,299.82,300.01,3732.0
2019-12-16 12:20:00,300.05,300.05,299.64,299.69,2499.0,300.05,300.05,299.64,299.69,2499.0
2019-12-16 12:25:00,299.72,299.88,299.65,299.88,3090.0,299.72,299.88,299.65,299.88,3090.0
2019-12-16 12:30:00,299.82,299.96,299.72,299.96,3814.0,299.82,299.96,299.72,299.96,3814.0
2019-12-16 12:35:00,300.0,300.0,299.33,299.33,4361.0,300.0,300.0,299.33,299.33,4361.0
2019-12-16 12:40:00,299.35,299.61,299.33,299.56,2663.0,299.35,299.61,299.33,299.56,2663.0
2019-12-16 12:45:00,299.62,299.69,299.3,299.3,2300.0,299.62,299.69,299.3,299.3,2300.0
2019-12-16 12:50:00,299.31,299.57,299.23,299.31,3164.0,299.31,299.57,299.23,299.31,3164.0
2019-12-16 12:55:00,299.4,299.4,298.97,299.21,5188.0,299.4,299.4,298.97,299.21,5188.0
2019-12-16 13:00:00,299.26,299.47,299.26,299.32,3750.0,299.26,299.47,299.26,299.32,3750.0
2019-12-16 13:05:00,299.43,299.47,298.92,299.05,6427.0,299.43,299.47,298.92,299.05,6427.0
2019-12-16 13:10:00,298.97,299.2,298.86,299.07,3200.0,298.97,299.2,298.86,299.07,3200.0
2019-12-16 13:15:00,299.14,299.37,299.01,299.05,9056.0,299.14,299.37,299.01,299.05,9056.0
2019-12-16 13:20:00,298.97,299.03,298.62,299.03,6510.0,298.97,299.03,298.62,299.03,6510.0
2019-12-16 13:25:00,299.09,299.3,299.03,299.13,3001.0,299.09,299.3,299.03,299.13,3001.0
2019-12-16 13:30:00,299.15,299.35,299.1,299.11,4677.0,299.15,299.35,299.1,299.11,4677.0
2019-12-16 13:35:00,299.07,299.07,298.52,298.67,5837.0,299.07,299.07,298.52,298.67,5837.0
2019-12-16 13:40:00,298.62,298.85,298.33,298.81,7560.0,298.62,298.85,298.33,298.81,7560.0
2019-12-16 13:45:00,298.86,298.94,298.45,298.73,5700.0,298.86,298.94,298.45,298.73,5700.0
2019-12-16 13:50:00,298.77,298.9,298.69,298.8,6505.0,298.77,298.9,298.69,298.8,6505.0
2019-12-16 13:55:00,298.84,299.06,298.56,298.91,5200.0,298.84,299.06,298.56,298.91,5200.0
2019-12-16 14:00:00,298.98,299.43,298.75,299.25,7005.0,298.98,299.43,298.75,299.25,7005.0
2019-12-16 14:05:00,299.22,299.22,298.88,298.96,9465.0,299.22,299.22,298.88,298.96,9465.0
2019-12-16 14:10:00,299.01,299.6,298.99,299.57,3879.0,299.01,299.6,298.99,299.57,3879.0
2019-12-16 14:15:00,299.57,300.09,299.54,299.94,5750.0,299.57,300.09,299.54,299.94,5750.0
2019-12-16 14:20:00,299.99,300.21,299.76,300.09,3700.0,299.99,300.21,299.76,300.09,3700.0
2019-12-16 14:25:00,300.1,300.16,299.54,299.69,6736.0,300.1,300.16,299.54,299.69,6736.0
2019-12-16 14:30:00,299.69,299.69,299.09,299.53,6082.0,299.69,299.69,299.09,299.53,6082.0
2019-12-16 14:35:00,299.54,299.76,299.47,299.76,6283.0,299.54,299.76,299.47,299.76,6283.0
2019-12-16 14:40:00,299.77,299.99,299.47,299.65,5430.0,299.77,299.99,299.47,299.65,5430.0
2019-12-16 14:45:00,299.66,300.1,299.66,300.0,7135.0,299.66,300.1,299.66,300.0,7135.0
2019-12-16 14:50:00,300.06,300.4,300.04,300.11,7528.0,300.06,300.4,300.04,300.11,7528.0
2019-12-16 14:55:00,300.15,300.29,300.08,300.13,6100.0,300.15,300.29,300.08,300.13,6100.0
2019-12-16 15:00:00,300.11,300.35,299.88,300.21,5400.0,300.11,300.35,299.88,300.21,5400.0
2019-12-16 15:05:00,300.3,300.42,300.13,300.22,5706.0,300.3,300.42,300.13,300.22,5706.0
2019-12-16 15:10:00,300.24,300.65,300.24,300.6,9981.0,300.24,300.65,300.24,300.6,9981.0
2019-12-16 15:15:00,300.54,300.82,300.32,300.8,11716.0,300.54,300.82,300.32,300.8,11716.0
2019-12-16 15:20:00,300.8,301.15,300.59,301.15,11792.0,300.8,301.15,300.59,301.15,11792.0
2019-12-16 15:25:00,301.18,301.31,300.37,300.43,7517.0,301.18,301.31,300.37,300.43,7517.0
2019-12-16 15:30:00,300.25,300.66,300.21,300.59,8769.0,300.25,300.66,300.21,300.59,8769.0
2019-12-16 15:35:00,300.71,300.93,300.28,300.65,13211.0,300.71,300.93,300.28,300.65,13211.0
2019-12-16 15:40:00,300.69,300.9,300.47,300.9,9305.0,300.69,300.9,300.47,300.9,9305.0
2019-12-16 15:45:00,300.86,300.92,300.28,300.57,15971.0,300.86,300.92,300.28,300.57,15971.0
2019-12-16 15:50:00,300.64,301.21,300.64,301.21,21285.0,300.64,301.21,300.64,301.21,21285.0
2019-12-16 15:55:00,301.21,301.58,301.16,301.32,47315.0,301.21,301.58,301.16,301.32,47315.0
2019-12-17 09:30:00,301.86,301.93,299.23,299.7,29784.0,301.86,301.93,299.23,299.7,29784.0
2019-12-17 09:35:00,300.1,300.85,299.43,299.69,16598.0,300.1,300.85,299.43,299.69,16598.0
2019-12-17 09:40:00,299.5,299.54,298.14,298.5,20932.0,299.5,299.54,298.14,298.5,20932.0
2019-12-17 09:45:00,298.65,298.91,297.06,297.5,17641.0,298.65,298.91,297.06,297.5,17641.0
2019-12-17 09:50:00,297.68,298.81,297.53,298.35,16569.0,297.68,298.81,297.53,298.35,16569.0
2019-12-17 09:55:00,298.47,298.96,297.5,297.81,10187.0,298.47,298.96,297.5,297.81,10187.0
2019-12-17 10:00:00,297.69,298.78,297.63,297.82,8919.0,297.69,298.78,297.63,297.82,8919.0
2019-12-17 10:05:00,297.64,298.47,297.61,297.98,6499.0,297.64,298.47,297.61,297.98,6499.0
2019-12-17 10:10:00,297.99,298.18,297.2,298.18,7425.0,297.99,298.18,297.2,298.18,7425.0
2019-12-17 10:15:00,298.0,298.61,298.0,298.12,7274.0,298.0,298.61,298.0,298.12,7274.0
2019-12-17 10:20:00,298.09,298.09,296.96,297.36,16357.0,298.09,298.09,296.96,297.36,16357.0
2019-12-17 10:25:00,297.22,297.71,297.18,297.61,10408.0,297.22,297.71,297.18,297.61,10408.0
2019-12-17 10:30:00,297.54,297.85,297.31,297.71,5507.0,297.54,297.85,297.31,297.71,5507.0
2019-12-17 10:35:00,297.62,297.62,297.15,297.25,5113.0,297.62,297.62,297.15,297.25,5113.0
2019-12-17 10:40:00,297.37,297.55,296.67,297.35,9240.0,297.37,297.55,296.67,297.35,9240.0
2019-12-17 10:45:00,297.3,297.91,297.2,297.61,3980.0,297.3,297.91,297.2,297.61,3980.0
2019-12-17 10:50:00,297.7,298.54,297.64,298.07,12655.0,297.7,298.54,297.64,298.07,12655.0
2019-12-17 10:55:00,298.07,298.07,296.67,296.75,7596.0,298.07,298.07,296.67,296.75,7596.0
2019-12-17 11:00:00,296.83,296.96,296.4,296.67,12501.0,296.83,296.96,296.4,296.67,12501.0
2019-12-17 11:05:00,296.59,296.78,296.3,296.4,6088.0,296.59,296.78,296.3,296.4,6088.0
2019-12-17 11:10:00,296.44,297.04,296.34,297.04,4131.0,296.44,297.04,296.34,297.04,4131.0
2019-12-17 11:15:00,297.11,297.76,297.11,297.28,6542.0,297.11,297.76,297.11,297.28,6542.0
2019-12-17 11:20:00,297.29,297.29,296.94,297.2,6180.0,297.29,297.29,296.94,297.2,6180.0
2019-12-17 11:25:00,297.27,297.35,296.87,297.01,8827.0,297.27,297.35,296.87,297.01,8827.0
2019-12-17 11:30:00,297.14,297.14,296.79,296.89,4785.0,297.14,297.14,296.79,296.89,4785.0
2019-12-17 11:35:00,297.14,297.14,296.88,296.88,4690.0,297.14,297.14,296.88,296.88,4690.0
2019-12-17 11:40:00,296.96,296.96,296.68,296.75,4272.0,296.96,296.96,296.68,296.75,4272.0
2019-12-17 11:45:00,296.69,297.03,296.69,296.91,5402.0,296.69,297.03,296.69,296.91,5402.0
2019-12-17 11:50:00,296.86,297.07,296.84,296.95,6682.0,296.86,297.07,296.84,296.95,6682.0
2019-12-17 11:55:00,297.0,297.03,296.64,297.02,7914.0,297.0,297.03,296.64,297.02,7914.0
2019-12-17 12:00:00,297.02,297.04,296.72,296.81,8628.0,297.02,297.04,296.72,296.81,8628.0
2019-12-17 12:05:00,296.72,297.18,296.69,297.18,5731.0,296.72,297.18,296.69,297.18,5731.0
2019-12-17 12:10:00,297.18,297.29,296.44,296.44,8764.0,297.18,297.29,296.44,296.44,8764.0
2019-12-17 12:15:00,296.55,296.7,296.45,296.5,6945.0,296.55,296.7,296.45,296.5,6945.0
2019-12-17 12:20:00,296.47,296.79,296.35,296.76,2461.0,296.47,296.79,296.35,296.76,2461.0
2019-12-17 12:25:00,296.68,296.99,296.67,296.99,2668.0,296.68,296.99,296.67,296.99,2668.0
2019-12-17 12:30:00,296.96,297.25,296.84,297.19,3882.0,296.96,297.25,296.84,297.19,3882.0
2019-12-17 12:35:00,297.19,297.35,297.06,297.09,10281.0,297.19,297.35,297.06,297.09,10281.0
2019-12-17 12:40:00,297.18,297.59,297.18,297.57,7894.0,297.18,297.59,297.18,297.57,7894.0
2019-12-17 12:45:00,297.51,297.51,296.9,296.93,3805.0,297.51,297.51,296.9,296.93,3805.0
2019-12-17 12:50:00,296.84,297.05,296.82,297.02,2945.0,296.84,297.05,296.82,297.02,2945.0
2019-12-17 12:55:00,296.98,297.32,296.97,297.3,2916.0,296.98,297.32,296.97,297.3,2916.0
2019-12-17 13:00:00,297.23,297.26,296.85,297.19,8284.0,297.23,297.26,296.85,297.19,8284.0
2019-12-17 13:05:00,297.3,297.56,297.09,297.09,7554.0,297.3,297.56,297.09,297.09,7554.0
2019-12-17 13:10:00,297.4,297.76,297.4,297.47,7081.0,297.4,297.76,297.4,297.47,7081.0
2019-12-17 13:15:00,297.52,297.73,297.52,297.63,2246.0,297.52,297.73,297.52,297.63,2246.0
2019-12-17 13:20:00,297.63,297.63,297.34,297.61,2831.0,297.63,297.63,297.34,297.61,2831.0
2019-12-17 13:25:00,297.61,297.76,297.54,297.63,3547.0,297.61,297.76,297.54,297.63,3547.0
2019-12-17 13:30:00,297.63,298.2,297.63,298.2,4380.0,297.63,298.2,297.63,298.2,4380.0
2019-12-17 13:35:00,298.15,298.16,297.75,297.97,6595.0,298.15,298.16,297.75,297.97,6595.0
2019-12-17 13:40:00,297.9,298.12,297.77,297.98,4395.0,297.9,298.12,297.77,297.98,4395.0
2019-12-17 13:45:00,298.12,298.26,298.0,298.01,2247.0,298.12,298.26,298.0,298.01,2247.0
2019-12-17 13:50:00,298.01,298.05,297.85,298.05,2900.0,298.01,298.05,297.85,298.05,2900.0
2019-12-17 13:55:00,298.05,298.55,297.91,298.21,9141.0,298.05,298.55,297.91,298.21,9141.0
2019-12-17 14:00:00,298.13,298.22,297.56,297.86,10193.0,298.13,298.22,297.56,297.86,10193.0
2019-12-17 14:05:00,297.75,297.98,297.71,297.86,4905.0,297.75,297.98,297.71,297.86,4905.0
2019-12-17 14:10:00,297.9,298.14,297.71,298.14,4130.0,297.9,298.14,297.71,298.14,4130.0
2019-12-17 14:15:00,298.02,298.25,297.84,298.1,8303.0,298.02,298.25,297.84,298.1,8303.0
2019-12-17 14:20:00,298.09,298.1,297.86,298.06,3916.0,298.09,298.1,297.86,298.06,3916.0
2019-12-17 14:25:00,298.34,298.37,298.03,298.31,9253.0,298.34,298.37,298.03,298.31,9253.0
2019-12-17 14:30:00,298.33,298.44,297.52,297.8,10265.0,298.33,298.44,297.52,297.8,10265.0
2019-12-17 14:35:00,297.73,298.09,297.46,297.94,7369.0,297.73,298.09,297.46,297.94,7369.0
2019-12-17 14:40:00,297.94,298.07,297.76,298.05,4466.0,297.94,298.07,297.76,298.05,4466.0
2019-12-17 14:45:00,298.06,298.09,297.59,297.59,4934.0,298.06,298.09,297.59,297.59,4934.0
2019-12-17 14:50:00,297.64,298.0,297.64,297.82,5586.0,297.64,298.0,297.64,297.82,5586.0
2019-12-17 14:55:00,297.83,297.83,297.39,297.5,7083.0,297.83,297.83,297.39,297.5,7083.0
2019-12-17 15:00:00,297.55,297.55,297.3,297.47,3425.0,297.55,297.55,297.3,297.47,3425.0
2019-12-17 15:05:00,297.48,297.48,297.12,297.31,4334.0,297.48,297.48,297.12,297.31,4334.0
2019-12-17 15:10:00,297.25,297.36,297.23,297.31,3707.0,297.25,297.36,297.23,297.31,3707.0
2019-12-17 15:15:00,297.35,297.48,296.98,297.08,17487.0,297.35,297.48,296.98,297.08,17487.0
2019-12-17 15:20:00,297.08,297.42,296.99,297.42,2507.0,297.08,297.42,296.99,297.42,2507.0
2019-12-17 15:25:00,297.5,297.59,297.04,297.39,6785.0,297.5,297.59,297.04,297.39,6785.0
2019-12-17 15:30:00,297.41,297.5,297.29,297.29,5237.0,297.41,297.5,297.29,297.29,5237.0
2019-12-17 15:35:00,297.28,297.74,297.27,297.6,9665.0,297.28,297.74,297.27,297.6,9665.0
2019-12-17 15:40:00,297.64,297.74,297.53,297.59,10390.0,297.64,297.74,297.53,297.59,10390.0
2019-12-17 15:45:00,297.54,297.64,296.73,296.96,23067.0,297.54,297.64,296.73,296.96,23067.0
2019-12-17 15:50:00,296.99,297.54,296.97,297.54,10522.0,296.99,297.54,296.97,297.54,10522.0
2019-12-17 15:55:00,297.55,297.55,297.06,297.1,37881.0,297.55,297.55,297.06,297.1,37881.0
2019-12-18 09:30:00,297.63,300.54,297.55,300.27,35667.0,297.63,300.54,297.55,300.27,35667.0
2019-12-18 09:35:00,300.49,300.83,299.51,300.18,21239.0,300.49,300.83,299.51,300.18,21239.0
2019-12-18 09:40:00,300.25,300.26,297.68,298.09,8230.0,300.25,300.26,297.68,298.09,8230.0
2019-12-18 09:45:00,297.81,298.48,297.16,298.11,12669.0,297.81,298.48,297.16,298.11,12669.0
2019-12-18 09:50:00,298.1,298.97,297.97,298.55,6267.0,298.1,298.97,297.97,298.55,6267.0
2019-12-18 09:55:00,298.43,298.43,297.18,297.31,15239.0,298.43,298.43,297.18,297.31,15239.0
2019-12-18 10:00:00,297.32,298.03,296.92,297.76,13426.0,297.32,298.03,296.92,297.76,13426.0
2019-12-18 10:05:00,297.9,299.17,297.28,299.17,21593.0,297.9,299.17,297.28,299.17,21593.0
2019-12-18 10:10:00,299.11,299.31,298.11,298.11,7450.0,299.11,299.31,298.11,298.11,7450.0
2019-12-18 10:15:00,298.36,298.44,297.09,297.09,5074.0,298.36,298.44,297.09,297.09,5074.0
2019-12-18 10:20:00,297.27,297.66,297.1,297.1,6683.0,297.27,297.66,297.1,297.1,6683.0
2019-12-18 10:25:00,296.95,297.55,296.95,297.03,10288.0,296.95,297.55,296.95,297.03,10288.0
2019-12-18 10:30:00,297.03,297.19,296.95,297.0,3656.0,297.03,297.19,296.95,297.0,3656.0
2019-12-18 10:35:00,297.08,297.38,296.93,297.0,5319.0,297.08,297.38,296.93,297.0,5319.0
2019-12-18 10:40:00,296.94,297.39,296.86,297.1,11249.0,296.94,297.39,296.86,297.1,11249.0
2019-12-18 10:45:00,297.09,297.5,297.08,297.1,4852.0,297.09,297.5,297.08,297.1,4852.0
2019-12-18 10:50:00,297.33,297.4,296.86,296.97,5263.0,297.33,297.4,296.86,296.97,5263.0
2019-12-18 10:55:00,296.98,297.64,296.91,296.91,5381.0,296.98,297.64,296.91,296.91,5381.0
2019-12-18 11:00:00,297.09,297.37,296.83,297.37,5280.0,297.09,297.37,296.83,297.37,5280.0
2019-12-18 11:05:00,297.29,297.29,296.31,296.31,5411.0,297.29,297.29,296.31,296.31,5411.0
2019-12-18 11:10:00,296.36,296.83,296.36,296.83,4501.0,296.36,296.83,296.36,296.83,4501.0
2019-12-18 11:15:00,296.84,297.42,296.84,297.23,5709.0,296.84,297.42,296.84,297.23,5709.0
2019-12-18 11:20:00,297.13,297.15,296.8,297.03,4300.0,297.13,297.15,296.8,297.03,4300.0
2019-12-18 11:25:00,297.11,297.14,296.89,296.92,4484.0,297.11,297.14,296.89,296.92,4484.0
2019-12-18 11:30:00,296.93,296.99,296.33,296.74,6020.0,296.93,296.99,296.33,296.74,6020.0
2019-12-18 11:35:00,296.7,297.04,296.62,296.98,4400.0,296.7,297.04,296.62,296.98,4400.0
2019-12-18 11:40:00,297.07,297.24,296.81,296.81,6622.0,297.07,297.24,296.81,296.81,6622.0
2019-12-18 11:45:00,296.63,296.81,296.35,296.64,6520.0,296.63,296.81,296.35,296.64,6520.0
2019-12-18 11:50:00,296.64,296.88,296.59,296.79,3400.0,296.64,296.88,296.59,296.79,3400.0
2019-12-18 11:55:00,296.73,296.73,296.18,296.32,6296.0,296.73,296.73,296.18,296.32,6296.0
2019-12-18 12:00:00,296.47,296.59,296.21,296.21,4320.0,296.47,296.59,296.21,296.21,4320.0
2019-12-18 12:05:00,296.25,296.25,295.83,296.02,8300.0,296.25,296.25,295.83,296.02,8300.0
2019-12-18 12:10:00,295.8,296.03,295.68,295.82,5854.0,295.8,296.03,295.68,295.82,5854.0
2019-12-18 12:15:00,295.83,296.02,295.55,295.95,9855.0,295.83,296.02,295.55,295.95,9855.0
2019-12-18 12:20:00,296.02,296.11,295.85,295.94,3408.0,296.02,296.11,295.85,295.94,3408.0
2019-12-18 12:25:00,295.97,296.15,295.97,296.04,3411.0,295.97,296.15,295.97,296.04,3411.0
2019-12-18 12:30:00,295.99,295.99,295.68,295.93,3035.0,295.99,295.99,295.68,295.93,3035.0
2019-12-18 12:35:00,295.81,296.14,295.81,296.13,4643.0,295.81,296.14,295.81,296.13,4643.0
2019-12-18 12:40:00,296.01,296.01,295.77,295.85,2764.0,296.01,296.01,295.77,295.85,2764.0
2019-12-18 12:45:00,295.94,296.12,295.74,295.84,3260.0,295.94,296.12,295.74,295.84,3260.0
2019-12-18 12:50:00,295.84,296.02,295.76,295.93,3150.0,295.84,296.02,295.76,295.93,3150.0
2019-12-18 12:55:00,295.91,295.98,295.8,295.8,1880.0,295.91,295.98,295.8,295.8,1880.0
2019-12-18 13:00:00,295.72,296.05,295.72,296.05,2800.0,295.72,296.05,295.72,296.05,2800.0
2019-12-18 13:05:00,296.05,296.28,296.02,296.24,4243.0,296.05,296.28,296.02,296.24,4243.0
2019-12-18 13:10:00,296.31,296.42,296.02,296.02,4343.0,296.31,296.42,296.02,296.02,4343.0
2019-12-18 13:15:00,296.11,296.61,296.11,296.6,5300.0,296.11,296.61,296.11,296.6,5300.0
2019-12-18 13:20:00,296.68,296.69,296.43,296.55,3126.0,296.68,296.69,296.43,296.55,3126.0
2019-12-18 13:25:00,296.48,296.7,296.31,296.69,5511.0,296.48,296.7,296.31,296.69,5511.0
2019-12-18 13:30:00,296.76,296.76,296.48,296.56,6474.0,296.76,296.76,296.48,296.56,6474.0
2019-12-18 13:35:00,296.66,296.89,296.52,296.58,4300.0,296.66,296.89,296.52,296.58,4300.0
2019-12-18 13:40:00,296.58,296.58,296.3,296.31,3839.0,296.58,296.58,296.3,296.31,3839.0
2019-12-18 13:45:00,296.34,296.62,296.23,296.37,5629.0,296.34,296.62,296.23,296.37,5629.0
2019-12-18 13:50:00,296.41,296.76,296.41,296.75,2501.0,296.41,296.76,296.41,296.75,2501.0
2019-12-18 13:55:00,296.75,296.76,296.25,296.26,4150.0,296.75,296.76,296.25,296.26,4150.0
2019-12-18 14:00:00,296.27,296.86,296.26,296.79,3009.0,296.27,296.86,296.26,296.79,3009.0
2019-12-18 14:05:00,296.75,296.84,296.67,296.69,2200.0,296.75,296.84,296.67,296.69,2200.0
2019-12-18 14:10:00,296.78,296.99,296.72,296.85,4285.0,296.78,296.99,296.72,296.85,4285.0
2019-12-18 14:15:00,296.87,297.19,296.77,297.15,4338.0,296.87,297.19,296.77,297.15,4338.0
2019-12-18 14:20:00,297.17,297.33,297.1,297.15,3724.0,297.17,297.33,297.1,297.15,3724.0
2019-12-18 14:25:00,297.14,297.15,296.92,297.07,2350.0,297.14,297.15,296.92,297.07,2350.0
2019-12-18 14:30:00,297.1,297.3,297.07,297.21,5690.0,297.1,297.3,297.07,297.21,5690.0
2019-12-18 14:35:00,297.25,297.83,297.2,297.43,6819.0,297.25,297.83,297.2,297.43,6819.0
2019-12-18 14:40:00,297.37,297.48,297.32,297.41,2302.0,297.37,297.48,297.32,297.41,2302.0
2019-12-18 14:45:00,297.39,297.52,297.31,297.49,3120.0,297.39,297.52,297.31,297.49,3120.0
2019-12-18 14:50:00,297.55,297.55,296.92,296.92,3900.0,297.55,297.55,296.92,296.92,3900.0
2019-12-18 14:55:00,296.92,297.2,296.74,297.05,4481.0,296.92,297.2,296.74,297.05,4481.0
2019-12-18 15:00:00,297.09,297.09,296.6,297.03,8157.0,297.09,297.09,296.6,297.03,8157.0
2019-12-18 15:05:00,297.17,297.18,296.95,297.1,6156.0,297.17,297.18,296.95,297.1,6156.0
2019-12-18 15:10:00,297.17,297.42,296.91,297.34,5647.0,297.17,297.42,296.91,297.34,5647.0
2019-12-18 15:15:00,297.29,297.81,297.19,297.7,10754.0,297.29,297.81,297.19,297.7,10754.0
2019-12-18 15:20:00,297.83,297.83,297.49,297.61,4869.0,297.83,297.83,297.49,297.61,4869.0
2019-12-18 15:25:00,297.55,298.1,297.55,297.67,9631.0,297.55,298.1,297.55,297.67,9631.0
2019-12-18 15:30:00,297.7,297.73,297.38,297.38,4553.0,297.7,297.73,297.38,297.38,4553.0
2019-12-18 15:35:00,297.38,297.91,297.24,297.85,6649.0,297.38,297.91,297.24,297.85,6649.0
2019-12-18 15:40:00,297.82,297.89,297.51,297.51,8584.0,297.82,297.89,297.51,297.51,8584.0
2019-12-18 15:45:00,297.49,297.53,296.82,297.1,17060.0,297.49,297.53,296.82,297.1,17060.0
2019-12-18 15:50:00,297.23,297.39,296.55,296.57,15094.0,297.23,297.39,296.55,296.57,15094.0
2019-12-18 15:55:00,296.56,297.0,296.55,296.74,49306.0,296.56,297.0,296.55,296.74,49306.0
2019-12-19 09:30:00,297.27,298.08,296.12,296.89,22895.0,297.27,298.08,296.12,296.89,22895.0
2019-12-19 09:35:00,296.97,298.0,296.84,297.61,10073.0,296.97,298.0,296.84,297.61,10073.0
2019-12-19 09:40:00,297.17,297.54,296.33,297.2,24215.0,297.17,297.54,296.33,297.2,24215.0
2019-12-19 09:45:00,297.2,297.2,296.29,296.75,6916.0,297.2,297.2,296.29,296.75,6916.0
2019-12-19 09:50:00,296.83,297.51,296.7,297.01,7275.0,296.83,297.51,296.7,297.01,7275.0
2019-12-19 09:55:00,296.95,297.34,296.58,296.58,6029.0,296.95,297.34,296.58,296.58,6029.0
2019-12-19 10:00:00,296.59,296.83,295.43,295.68,8896.0,296.59,296.83,295.43,295.68,8896.0
2019-12-19 10:05:00,295.64,295.95,295.28,295.28,18354.0,295.64,295.95,295.28,295.28,18354.0
2019-12-19 10:10:00,295.4,296.32,295.01,296.15,22050.0,295.4,296.32,295.01,296.15,22050.0
2019-12-19 10:15:00,296.11,296.48,295.99,296.48,7204.0,296.11,296.48,295.99,296.48,7204.0
2019-12-19 10:20:00,296.33,296.53,295.9,296.34,12020.0,296.33,296.53,295.9,296.34,12020.0
2019-12-19 10:25:00,296.49,297.4,296.49,297.0,12356.0,296.49,297.4,296.49,297.0,12356.0
2019-12-19 10:30:00,296.84,297.38,296.66,297.32,4147.0,296.84,297.38,296.66,297.32,4147.0
2019-12-19 10:35:00,297.32,297.43,297.06,297.14,8818.0,297.32,297.43,297.06,297.14,8818.0
2019-12-19 10:40:00,297.17,297.75,297.17,297.41,5796.0,297.17,297.75,297.17,297.41,5796.0
2019-12-19 10:45:00,297.41,297.57,297.01,297.42,7048.0,297.41,297.57,297.01,297.42,7048.0
2019-12-19 10:50:00,297.54,297.89,297.18,297.3,6065.0,297.54,297.89,297.18,297.3,6065.0
2019-12-19 10:55:00,297.52,298.0,297.36,297.36,10175.0,297.52,298.0,297.36,297.36,10175.0
2019-12-19 11:00:00,297.48,298.27,297.29,298.12,6429.0,297.48,298.27,297.29,298.12,6429.0
2019-12-19 11:05:00,297.88,298.04,297.66,298.04,7483.0,297.88,298.04,297.66,298.04,7483.0
2019-12-19 11:10:00,298.04,298.07,297.4,297.59,11767.0,298.04,298.07,297.4,297.59,11767.0
2019-12-19 11:15:00,297.58,297.88,297.23,297.5,6401.0,297.58,297.88,297.23,297.5,6401.0
2019-12-19 11:20:00,297.62,297.93,297.22,297.31,18598.0,297.62,297.93,297.22,297.31,18598.0
2019-12-19 11:25:00,297.23,298.13,297.22,297.82,17661.0,297.23,298.13,297.22,297.82,17661.0
2019-12-19 11:30:00,297.81,298.25,297.65,297.95,10069.0,297.81,298.25,297.65,297.95,10069.0
2019-12-19 11:35:00,297.95,297.97,297.55,297.77,9067.0,297.95,297.97,297.55,297.77,9067.0
2019-12-19 11:40:00,297.77,298.1,297.56,297.77,14295.0,297.77,298.1,297.56,297.77,14295.0
2019-12-19 11:45:00,297.77,298.11,297.69,297.8,10578.0,297.77,298.11,297.69,297.8,10578.0
2019-12-19 11:50:00,297.9,298.04,297.73,298.0,15541.0,297.9,298.04,297.73,298.0,15541.0
2019-12-19 11:55:00,298.02,298.09,297.86,297.97,10188.0,298.02,298.09,297.86,297.97,10188.0
2019-12-19 12:00:00,297.97,298.13,297.79,297.9,7717.0,297.97,298.13,297.79,297.9,7717.0
2019-12-19 12:05:00,297.96,298.0,297.49,297.49,5601.0,297.96,298.0,297.49,297.49,5601.0
2019-12-19 12:10:00,297.44,297.59,297.24,297.32,3016.0,297.44,297.59,297.24,297.32,3016.0
2019-12-19 12:15:00,297.4,297.75,297.36,297.58,7137.0,297.4,297.75,297.36,297.58,7137.0
2019-12-19 12:20:00,297.6,298.05,297.56,297.76,4601.0,297.6,298.05,297.56,297.76,4601.0
2019-12-19 12:25:00,297.76,298.1,297.65,298.1,10926.0,297.76,298.1,297.65,298.1,10926.0
2019-12-19 12:30:00,298.09,298.48,298.04,298.31,5581.0,298.09,298.48,298.04,298.31,5581.0
2019-12-19 12:35:00,298.21,298.41,297.7,297.92,28189.0,298.21,298.41,297.7,297.92,28189.0
2019-12-19 12:40:00,297.93,298.12,297.78,297.87,24415.0,297.93,298.12,297.78,297.87,24415.0
2019-12-19 12:45:00,297.97,298.33,297.7,298.33,4900.0,297.97,298.33,297.7,298.33,4900.0
2019-12-19 12:50:00,298.27,298.46,298.15,298.37,6446.0,298.27,298.46,298.15,298.37,6446.0
2019-12-19 12:55:00,298.37,298.55,297.99,298.12,17125.0,298.37,298.55,297.99,298.12,17125.0
2019-12-19 13:00:00,298.12,298.12,297.71,297.85,6465.0,298.12,298.12,297.71,297.85,6465.0
2019-12-19 13:05:00,297.93,298.16,297.87,298.15,4631.0,297.93,298.16,297.87,298.15,4631.0
2019-12-19 13:10:00,298.13,298.2,297.7,297.73,5269.0,298.13,298.2,297.7,297.73,5269.0
2019-12-19 13:15:00,297.75,297.84,297.42,297.42,5818.0,297.75,297.84,297.42,297.42,5818.0
2019-12-19 13:20:00,297.52,297.75,297.49,297.57,3994.0,297.52,297.75,297.49,297.57,3994.0
2019-12-19 13:25:00,297.68,297.69,297.37,297.59,3963.0,297.68,297.69,297.37,297.59,3963.0
2019-12-19 13:30:00,297.59,297.92,297.51,297.89,6124.0,297.59,297.92,297.51,297.89,6124.0
2019-12-19 13:35:00,297.94,298.36,297.9,298.18,6071.0,297.94,298.36,297.9,298.18,6071.0
2019-12-19 13:40:00,298.24,298.51,298.05,298.16,9450.0,298.24,298.51,298.05,298.16,9450.0
2019-12-19 13:45:00,298.21,298.26,297.98,298.04,10885.0,298.21,298.26,297.98,298.04,10885.0
2019-12-19 13:50:00,298.04,298.05,297.92,298.02,4391.0,298.04,298.05,297.92,298.02,4391.0
2019-12-19 13:55:00,297.88,298.3,297.81,298.1,11384.0,297.88,298.3,297.81,298.1,11384.0
2019-12-19 14:00:00,298.1,298.39,298.09,298.13,7798.0,298.1,298.39,298.09,298.13,7798.0
2019-12-19 14:05:00,298.2,298.44,298.18,298.41,11565.0,298.2,298.44,298.18,298.41,11565.0
2019-12-19 14:10:00,298.33,298.71,298.33,298.68,4575.0,298.33,298.71,298.33,298.68,4575.0
2019-12-19 14:15:00,298.68,298.77,298.38,298.38,11125.0,298.68,298.77,298.38,298.38,11125.0
2019-12-19 14:20:00,298.47,298.58,298.18,298.18,6956.0,298.47,298.58,298.18,298.18,6956.0
2019-12-19 14:25:00,298.13,298.31,298.07,298.16,8187.0,298.13,298.31,298.07,298.16,8187.0
2019-12-19 14:30:00,298.12,298.2,297.66,297.84,10445.0,298.12,298.2,297.66,297.84,10445.0
2019-12-19 14:35:00,297.87,298.0,297.86,297.94,4819.0,297.87,298.0,297.86,297.94,4819.0
2019-12-19 14:40:00,297.91,298.0,297.77,298.0,5200.0,297.91,298.0,297.77,298.0,5200.0
2019-12-19 14:45:00,298.01,298.09,297.85,298.09,4154.0,298.01,298.09,297.85,298.09,4154.0
2019-12-19 14:50:00,298.09,298.1,297.89,297.98,4000.0,298.09,298.1,297.89,297.98,4000.0
2019-12-19 14:55:00,297.91,297.97,297.72,297.72,5864.0,297.91,297.97,297.72,297.72,5864.0
2019-12-19 15:00:00,297.74,297.81,297.57,297.79,5300.0,297.74,297.81,297.57,297.79,5300.0
2019-12-19 15:05:00,297.77,297.9,297.71,297.89,6279.0,297.77,297.9,297.71,297.89,6279.0
2019-12-19 15:10:00,297.81,297.9,297.76,297.87,3800.0,297.81,297.9,297.76,297.87,3800.0
2019-12-19 15:15:00,297.8,297.85,297.52,297.69,5219.0,297.8,297.85,297.52,297.69,5219.0
2019-12-19 15:20:00,297.72,297.87,297.63,297.81,4854.0,297.72,297.87,297.63,297.81,4854.0
2019-12-19 15:25:00,297.74,297.74,297.36,297.37,6417.0,297.74,297.74,297.36,297.37,6417.0
2019-12-19 15:30:00,297.46,297.56,297.0,297.18,12569.0,297.46,297.56,297.0,297.18,12569.0
2019-12-19 15:35:00,297.24,297.78,297.23,297.62,14973.0,297.24,297.78,297.23,297.62,14973.0
2019-12-19 15:40:00,297.67,297.91,297.63,297.82,12217.0,297.67,297.91,297.63,297.82,12217.0
2019-12-19 15:45:00,297.86,297.89,297.58,297.73,20390.0,297.86,297.89,297.58,297.73,20390.0
2019-12-19 15:50:00,297.69,297.69,297.3,297.51,22931.0,297.69,297.69,297.3,297.51,22931.0
2019-12-19 15:55:00,297.43,297.85,297.36,297.62,54654.0,297.43,297.85,297.36,297.62,54654.0
2019-12-20 09:30:00,300.89,301.48,299.5,299.76,341213.0,300.89,301.48,299.5,299.76,341213.0
2019-12-20 09:35:00,300.03,300.79,299.8,299.8,25695.0,300.03,300.79,299.8,299.8,25695.0
2019-12-20 09:40:00,300.38,300.67,299.88,300.4,14952.0,300.38,300.67,299.88,300.4,14952.0
2019-12-20 09:45:00,300.52,300.85,300.1,300.56,31365.0,300.52,300.85,300.1,300.56,31365.0
2019-12-20 09:50:00,300.37,300.59,299.84,300.17,26187.0,300.37,300.59,299.84,300.17,26187.0
2019-12-20 09:55:00,300.31,300.62,300.13,300.25,10026.0,300.31,300.62,300.13,300.25,10026.0
2019-12-20 10:00:00,300.25,300.6,300.05,300.1,11459.0,300.25,300.6,300.05,300.1,11459.0
2019-12-20 10:05:00,300.22,301.37,300.2,300.63,15843.0,300.22,301.37,300.2,300.63,15843.0
2019-12-20 10:10:00,300.61,300.61,299.82,300.22,16456.0,300.61,300.61,299.82,300.22,16456.0
2019-12-20 10:15:00,300.24,301.14,300.2,300.55,26519.0,300.24,301.14,300.2,300.55,26519.0
2019-12-20 10:20:00,300.72,301.02,300.7,300.89,11757.0,300.72,301.02,300.7,300.89,11757.0
2019-12-20 10:25:00,300.91,301.1,300.66,300.66,9987.0,300.91,301.1,300.66,300.66,9987.0
2019-12-20 10:30:00,300.77,301.12,300.3,300.3,10650.0,300.77,301.12,300.3,300.3,10650.0
2019-12-20 10:35:00,300.31,300.85,300.11,300.53,6820.0,300.31,300.85,300.11,300.53,6820.0
2019-12-20 10:40:00,300.6,300.92,300.45,300.46,9748.0,300.6,300.92,300.45,300.46,9748.0
2019-12-20 10:45:00,300.52,300.97,300.44,300.57,4860.0,300.52,300.97,300.44,300.57,4860.0
2019-12-20 10:50:00,300.58,300.72,300.44,300.47,27487.0,300.58,300.72,300.44,300.47,27487.0
2019-12-20 10:55:00,300.46,300.97,300.46,300.77,6293.0,300.46,300.97,300.46,300.77,6293.0
2019-12-20 11:00:00,300.71,301.05,300.55,300.85,7020.0,300.71,301.05,300.55,300.85,7020.0
2019-12-20 11:05:00,300.85,300.85,300.23,300.31,14513.0,300.85,300.85,300.23,300.31,14513.0
2019-12-20 11:10:00,300.37,300.8,300.36,300.76,5658.0,300.37,300.8,300.36,300.76,5658.0
2019-12-20 11:15:00,300.8,301.08,300.74,300.76,6147.0,300.8,301.08,300.74,300.76,6147.0
2019-12-20 11:20:00,300.76,300.96,300.59,300.82,4745.0,300.76,300.96,300.59,300.82,4745.0
2019-12-20 11:25:00,300.84,301.18,300.53,301.18,6082.0,300.84,301.18,300.53,301.18,6082.0
2019-12-20 11:30:00,301.19,301.5,300.9,300.94,7423.0,301.19,301.5,300.9,300.94,7423.0
2019-12-20 11:35:00,300.99,301.0,300.39,300.62,18262.0,300.99,301.0,300.39,300.62,18262.0
2019-12-20 11:40:00,300.47,300.87,300.46,300.71,7614.0,300.47,300.87,300.46,300.71,7614.0
2019-12-20 11:45:00,300.81,301.04,300.57,300.64,16000.0,300.81,301.04,300.57,300.64,16000.0
2019-12-20 11:50:00,300.66,300.89,300.45,300.89,11572.0,300.66,300.89,300.45,300.89,11572.0
2019-12-20 11:55:00,300.8,301.31,300.8,301.13,23341.0,300.8,301.31,300.8,301.13,23341.0
2019-12-20 12:00:00,301.18,301.44,300.94,301.11,10733.0,301.18,301.44,300.94,301.11,10733.0
2019-12-20 12:05:00,301.14,301.34,300.67,301.34,8839.0,301.14,301.34,300.67,301.34,8839.0
2019-12-20 12:10:00,301.28,301.52,301.1,301.1,9750.0,301.28,301.52,301.1,301.1,9750.0
2019-12-20 12:15:00,301.05,301.5,300.91,301.43,6624.0,301.05,301.5,300.91,301.43,6624.0
2019-12-20 12:20:00,301.45,301.5,301.25,301.4,13237.0,301.45,301.5,301.25,301.4,13237.0
2019-12-20 12:25:00,301.33,301.57,301.15,301.47,14224.0,301.33,301.57,301.15,301.47,14224.0
2019-12-20 12:30:00,301.49,301.49,301.09,301.28,8033.0,301.49,301.49,301.09,301.28,8033.0
2019-12-20 12:35:00,301.33,301.44,301.28,301.37,2541.0,301.33,301.44,301.28,301.37,2541.0
2019-12-20 12:40:00,301.41,301.56,301.22,301.34,6498.0,301.41,301.56,301.22,301.34,6498.0
2019-12-20 12:45:00,301.42,301.53,301.36,301.36,10760.0,301.42,301.53,301.36,301.36,10760.0
2019-12-20 12:50:00,301.24,301.29,300.81,300.99,18862.0,301.24,301.29,300.81,300.99,18862.0
2019-12-20 12:55:00,300.98,301.5,300.98,301.16,25472.0,300.98,301.5,300.98,301.16,25472.0
2019-12-20 13:00:00,301.16,301.23,300.86,300.86,3992.0,301.16,301.23,300.86,300.86,3992.0
2019-12-20 13:05:00,300.84,301.06,300.8,301.06,3100.0,300.84,301.06,300.8,301.06,3100.0
2019-12-20 13:10:00,300.99,301.04,300.69,300.9,4615.0,300.99,301.04,300.69,300.9,4615.0
2019-12-20 13:15:00,300.99,301.11,300.94,301.09,1905.0,300.99,301.11,300.94,301.09,1905.0
2019-12-20 13:20:00,301.04,301.51,301.03,301.25,5076.0,301.04,301.51,301.03,301.25,5076.0
2019-12-20 13:25:00,301.24,301.29,300.72,300.99,6960.0,301.24,301.29,300.72,300.99,6960.0
2019-12-20 13:30:00,300.99,301.38,300.95,301.2,5433.0,300.99,301.38,300.95,301.2,5433.0
2019-12-20 13:35:00,301.29,301.38,301.1,301.29,4545.0,301.29,301.38,301.1,301.29,4545.0
2019-12-20 13:40:00,301.18,301.18,301.03,301.05,5400.0,301.18,301.18,301.03,301.05,5400.0
2019-12-20 13:45:00,301.04,301.22,300.93,301.22,4600.0,301.04,301.22,300.93,301.22,4600.0
2019-12-20 13:50:00,301.23,301.54,301.22,301.39,14828.0,301.23,301.54,301.22,301.39,14828.0
2019-12-20 13:55:00,301.4,301.52,301.17,301.39,15843.0,301.4,301.52,301.17,301.39,15843.0
2019-12-20 14:00:00,301.45,301.57,301.23,301.35,6526.0,301.45,301.57,301.23,301.35,6526.0
2019-12-20 14:05:00,301.31,301.49,301.14,301.33,12535.0,301.31,301.49,301.14,301.33,12535.0
2019-12-20 14:10:00,301.34,301.43,301.25,301.38,5718.0,301.34,301.43,301.25,301.38,5718.0
2019-12-20 14:15:00,301.41,301.63,301.32,301.41,6784.0,301.41,301.63,301.32,301.41,6784.0
2019-12-20 14:20:00,301.41,301.41,300.8,300.86,9615.0,301.41,301.41,300.8,300.86,9615.0
2019-12-20 14:25:00,300.82,301.32,300.79,300.93,9353.0,300.82,301.32,300.79,300.93,9353.0
2019-12-20 14:30:00,300.96,301.22,300.96,301.09,5928.0,300.96,301.22,300.96,301.09,5928.0
2019-12-20 14:35:00,301.12,301.2,301.0,301.1,6500.0,301.12,301.2,301.0,301.1,6500.0
2019-12-20 14:40:00,301.14,301.46,301.14,301.41,7483.0,301.14,301.46,301.14,301.41,7483.0
2019-12-20 14:45:00,301.37,301.48,301.22,301.35,6534.0,301.37,301.48,301.22,301.35,6534.0
2019-12-20 14:50:00,301.28,301.51,301.1,301.47,30216.0,301.28,301.51,301.1,301.47,30216.0
2019-12-20 14:55:00,301.34,301.57,301.1,301.34,25061.0,301.34,301.57,301.1,301.34,25061.0
2019-12-20 15:00:00,301.29,301.49,301.14,301.17,21615.0,301.29,301.49,301.14,301.17,21615.0
2019-12-20 15:05:00,301.2,301.22,300.7,300.8,10536.0,301.2,301.22,300.7,300.8,10536.0
2019-12-20 15:10:00,300.79,300.89,300.68,300.82,7175.0,300.79,300.89,300.68,300.82,7175.0
2019-12-20 15:15:00,300.77,300.77,300.33,300.73,16079.0,300.77,300.77,300.33,300.73,16079.0
2019-12-20 15:20:00,300.7,301.55,300.7,301.24,29349.0,300.7,301.55,300.7,301.24,29349.0
2019-12-20 15:25:00,301.27,301.52,300.91,301.22,47147.0,301.27,301.52,300.91,301.22,47147.0
2019-12-20 15:30:00,301.11,301.18,300.41,300.65,52295.0,301.11,301.18,300.41,300.65,52295.0
2019-12-20 15:35:00,300.61,301.11,300.61,301.11,40024.0,300.61,301.11,300.61,301.11,40024.0
2019-12-20 15:40:00,301.15,301.53,301.05,301.53,20201.0,301.15,301.53,301.05,301.53,20201.0
2019-12-20 15:45:00,301.53,301.85,301.0,301.0,21011.0,301.53,301.85,301.0,301.0,21011.0
2019-12-20 15:50:00,301.08,301.8,300.93,301.53,82364.0,301.08,301.8,300.93,301.53,82364.0
2019-12-20 15:55:00,301.53,301.67,300.74,301.02,150736.0,301.53,301.67,300.74,301.02,150736.0
2019-12-23 09:30:00,302.52,304.57,302.3,304.16,35230.0,302.52,304.57,302.3,304.16,35230.0
2019-12-23 09:35:00,304.05,304.79,303.77,304.64,12023.0,304.05,304.79,303.77,304.64,12023.0
2019-12-23 09:40:00,304.73,305.72,304.2,304.31,18974.0,304.73,305.72,304.2,304.31,18974.0
2019-12-23 09:45:00,304.4,305.46,304.0,304.48,22159.0,304.4,305.46,304.0,304.48,22159.0
2019-12-23 09:50:00,304.59,304.93,304.17,304.47,16465.0,304.59,304.93,304.17,304.47,16465.0
2019-12-23 09:55:00,304.23,304.31,303.27,303.45,10810.0,304.23,304.31,303.27,303.45,10810.0
2019-12-23 10:00:00,303.65,304.07,303.16,303.97,15999.0,303.65,304.07,303.16,303.97,15999.0
2019-12-23 10:05:00,304.11,304.23,303.61,303.86,10436.0,304.11,304.23,303.61,303.86,10436.0
2019-12-23 10:10:00,303.93,304.58,303.92,304.18,15039.0,303.93,304.58,303.92,304.18,15039.0
2019-12-23 10:15:00,304.02,304.12,302.72,302.88,26325.0,304.02,304.12,302.72,302.88,26325.0
2019-12-23 10:20:00,302.87,303.3,302.3,302.36,14534.0,302.87,303.3,302.3,302.36,14534.0
2019-12-23 10:25:00,302.37,302.57,301.8,302.16,14833.0,302.37,302.57,301.8,302.16,14833.0
2019-12-23 10:30:00,302.13,302.56,302.08,302.44,8924.0,302.13,302.56,302.08,302.44,8924.0
2019-12-23 10:35:00,302.51,302.51,302.01,302.06,5642.0,302.51,302.51,302.01,302.06,5642.0
2019-12-23 10:40:00,302.05,302.27,301.81,301.81,6465.0,302.05,302.27,301.81,301.81,6465.0
2019-12-23 10:45:00,301.84,302.24,301.72,302.05,8785.0,301.84,302.24,301.72,302.05,8785.0
2019-12-23 10:50:00,302.01,302.05,301.19,301.26,12068.0,302.01,302.05,301.19,301.26,12068.0
2019-12-23 10:55:00,301.31,302.19,301.21,301.92,7793.0,301.31,302.19,301.21,301.92,7793.0
2019-12-23 11:00:00,301.93,302.62,301.92,302.61,8787.0,301.93,302.62,301.92,302.61,8787.0
2019-12-23 11:05:00,302.61,302.85,302.14,302.84,8699.0,302.61,302.85,302.14,302.84,8699.0
2019-12-23 11:10:00,302.71,303.03,302.5,302.57,4446.0,302.71,303.03,302.5,302.57,4446.0
2019-12-23 11:15:00,302.59,302.83,301.59,301.77,5400.0,302.59,302.83,301.59,301.77,5400.0
2019-12-23 11:20:00,301.66,301.96,301.66,301.93,5467.0,301.66,301.96,301.66,301.93,5467.0
2019-12-23 11:25:00,301.9,302.3,301.88,302.21,3504.0,301.9,302.3,301.88,302.21,3504.0
2019-12-23 11:30:00,302.21,302.21,301.82,301.92,4250.0,302.21,302.21,301.82,301.92,4250.0
2019-12-23 11:35:00,301.93,302.49,301.93,302.34,4415.0,301.93,302.49,301.93,302.34,4415.0
2019-12-23 11:40:00,302.44,302.86,302.44,302.65,6566.0,302.44,302.86,302.44,302.65,6566.0
2019-12-23 11:45:00,302.61,302.63,302.37,302.37,3950.0,302.61,302.63,302.37,302.37,3950.0
2019-12-23 11:50:00,302.39,302.4,302.17,302.25,2585.0,302.39,302.4,302.17,302.25,2585.0
2019-12-23 11:55:00,302.21,302.32,301.99,301.99,3967.0,302.21,302.32,301.99,301.99,3967.0
2019-12-23 12:00:00,302.07,302.36,301.95,302.1,4014.0,302.07,302.36,301.95,302.1,4014.0
2019-12-23 12:05:00,302.19,302.36,302.1,302.33,2739.0,302.19,302.36,302.1,302.33,2739.0
2019-12-23 12:10:00,302.42,302.44,302.15,302.21,4459.0,302.42,302.44,302.15,302.21,4459.0
2019-12-23 12:15:00,302.12,302.82,302.12,302.61,4999.0,302.12,302.82,302.12,302.61,4999.0
2019-12-23 12:20:00,302.55,302.55,302.37,302.42,1460.0,302.55,302.55,302.37,302.42,1460.0
2019-12-23 12:25:00,302.3,302.43,301.78,302.14,9781.0,302.3,302.43,301.78,302.14,9781.0
2019-12-23 12:30:00,302.2,302.21,301.9,301.91,2915.0,302.2,302.21,301.9,301.91,2915.0
2019-12-23 12:35:00,301.94,301.99,301.63,301.72,8406.0,301.94,301.99,301.63,301.72,8406.0
2019-12-23 12:40:00,301.64,302.2,301.64,302.02,4950.0,301.64,302.2,301.64,302.02,4950.0
2019-12-23 12:45:00,302.02,302.06,301.85,301.85,2810.0,302.02,302.06,301.85,301.85,2810.0
2019-12-23 12:50:00,301.79,301.91,301.66,301.83,2116.0,301.79,301.91,301.66,301.83,2116.0
2019-12-23 12:55:00,301.81,301.81,301.65,301.7,2310.0,301.81,301.81,301.65,301.7,2310.0
2019-12-23 13:00:00,301.63,301.69,301.61,301.62,1400.0,301.63,301.69,301.61,301.62,1400.0
2019-12-23 13:05:00,301.59,301.76,301.59,301.69,3300.0,301.59,301.76,301.59,301.69,3300.0
2019-12-23 13:10:00,301.76,301.93,301.76,301.83,3171.0,301.76,301.93,301.76,301.83,3171.0
2019-12-23 13:15:00,301.81,301.92,301.77,301.82,2800.0,301.81,301.92,301.77,301.82,2800.0
2019-12-23 13:20:00,301.78,301.88,301.71,301.79,2602.0,301.78,301.88,301.71,301.79,2602.0
2019-12-23 13:25:00,301.77,301.89,301.72,301.79,4290.0,301.77,301.89,301.72,301.79,4290.0
2019-12-23 13:30:00,301.82,301.83,301.33,301.46,5173.0,301.82,301.83,301.33,301.46,5173.0
2019-12-23 13:35:00,301.39,301.4,301.11,301.19,3500.0,301.39,301.4,301.11,301.19,3500.0
2019-12-23 13:40:00,301.23,301.43,301.13,301.4,3727.0,301.23,301.43,301.13,301.4,3727.0
2019-12-23 13:45:00,301.35,301.35,301.22,301.26,4248.0,301.35,301.35,301.22,301.26,4248.0
2019-12-23 13:50:00,301.33,301.39,301.1,301.11,3900.0,301.33,301.39,301.1,301.11,3900.0
2019-12-23 13:55:00,301.1,301.28,300.86,301.24,8328.0,301.1,301.28,300.86,301.24,8328.0
2019-12-23 14:00:00,301.33,301.46,301.31,301.43,3013.0,301.33,301.46,301.31,301.43,3013.0
2019-12-23 14:05:00,301.26,301.3,301.16,301.3,3664.0,301.26,301.3,301.16,301.3,3664.0
2019-12-23 14:10:00,301.3,301.33,301.22,301.25,3411.0,301.3,301.33,301.22,301.25,3411.0
2019-12-23 14:15:00,301.19,301.23,301.1,301.17,2201.0,301.19,301.23,301.1,301.17,2201.0
2019-12-23 14:20:00,301.11,301.23,301.0,301.05,5225.0,301.11,301.23,301.0,301.05,5225.0
2019-12-23 14:25:00,301.04,301.22,301.03,301.09,5816.0,301.04,301.22,301.03,301.09,5816.0
2019-12-23 14:30:00,301.05,301.37,301.04,301.31,3551.0,301.05,301.37,301.04,301.31,3551.0
2019-12-23 14:35:00,301.28,301.34,301.1,301.1,3553.0,301.28,301.34,301.1,301.1,3553.0
2019-12-23 14:40:00,301.19,301.19,301.08,301.13,2712.0,301.19,301.19,301.08,301.13,2712.0
2019-12-23 14:45:00,301.16,301.35,301.11,301.29,5102.0,301.16,301.35,301.11,301.29,5102.0
2019-12-23 14:50:00,301.27,301.5,301.19,301.46,5397.0,301.27,301.5,301.19,301.46,5397.0
2019-12-23 14:55:00,301.42,301.62,301.39,301.51,4536.0,301.42,301.62,301.39,301.51,4536.0
2019-12-23 15:00:00,301.47,301.63,301.39,301.45,3505.0,301.47,301.63,301.39,301.45,3505.0
2019-12-23 15:05:00,301.44,301.56,301.32,301.56,2687.0,301.44,301.56,301.32,301.56,2687.0
2019-12-23 15:10:00,301.56,301.57,301.36,301.45,4760.0,301.56,301.57,301.36,301.45,4760.0
2019-12-23 15:15:00,301.38,301.66,301.38,301.58,4969.0,301.38,301.66,301.38,301.58,4969.0
2019-12-23 15:20:00,301.5,301.64,301.28,301.28,3643.0,301.5,301.64,301.28,301.28,3643.0
2019-12-23 15:25:00,301.22,301.56,301.22,301.44,7458.0,301.22,301.56,301.22,301.44,7458.0
2019-12-23 15:30:00,301.4,301.7,301.18,301.7,8299.0,301.4,301.7,301.18,301.7,8299.0
2019-12-23 15:35:00,301.71,301.77,301.59,301.66,9390.0,301.71,301.77,301.59,301.66,9390.0
2019-12-23 15:40:00,301.62,301.62,301.43,301.51,4056.0,301.62,301.62,301.43,301.51,4056.0
2019-12-23 15:45:00,301.47,301.54,301.4,301.5,4606.0,301.47,301.54,301.4,301.5,4606.0
2019-12-23 15:50:00,301.43,301.64,301.24,301.49,13881.0,301.43,301.64,301.24,301.49,13881.0
2019-12-23 15:55:00,301.57,301.72,301.32,301.72,23269.0,301.57,301.72,301.32,301.72,23269.0
2019-12-24 09:30:00,301.64,303.04,301.07,301.86,11265.0,301.64,303.04,301.07,301.86,11265.0
2019-12-24 09:35:00,302.39,303.26,302.11,302.11,7477.0,302.39,303.26,302.11,302.11,7477.0
2019-12-24 09:40:00,302.23,303.77,302.23,303.12,10213.0,302.23,303.77,302.23,303.12,10213.0
2019-12-24 09:45:00,303.37,303.85,303.37,303.48,4733.0,303.37,303.85,303.37,303.48,4733.0
2019-12-24 09:50:00,303.48,303.89,303.14,303.4,5316.0,303.48,303.89,303.14,303.4,5316.0
2019-12-24 09:55:00,303.39,303.59,302.85,303.59,6220.0,303.39,303.59,302.85,303.59,6220.0
2019-12-24 10:00:00,303.47,303.75,303.17,303.67,5868.0,303.47,303.75,303.17,303.67,5868.0
2019-12-24 10:05:00,303.99,304.21,303.59,303.95,6010.0,303.99,304.21,303.59,303.95,6010.0
2019-12-24 10:10:00,304.04,304.23,303.56,304.23,5536.0,304.04,304.23,303.56,304.23,5536.0
2019-12-24 10:15:00,304.15,304.51,303.76,303.76,5685.0,304.15,304.51,303.76,303.76,5685.0
2019-12-24 10:20:00,303.9,303.95,303.6,303.75,3927.0,303.9,303.95,303.6,303.75,3927.0
2019-12-24 10:25:00,303.64,303.87,303.37,303.49,3829.0,303.64,303.87,303.37,303.49,3829.0
2019-12-24 10:30:00,303.46,303.46,303.04,303.24,4000.0,303.46,303.46,303.04,303.24,4000.0
2019-12-24 10:35:00,303.14,303.68,303.12,303.48,3520.0,303.14,303.68,303.12,303.48,3520.0
2019-12-24 10:40:00,303.48,303.79,303.4,303.71,5767.0,303.48,303.79,303.4,303.71,5767.0
2019-12-24 10:45:00,303.67,303.83,303.57,303.66,3283.0,303.67,303.83,303.57,303.66,3283.0
2019-12-24 10:50:00,303.66,303.68,303.41,303.41,3346.0,303.66,303.68,303.41,303.41,3346.0
2019-12-24 10:55:00,303.5,303.52,303.32,303.32,2650.0,303.5,303.52,303.32,303.32,2650.0
2019-12-24 11:00:00,303.28,303.72,303.21,303.68,3905.0,303.28,303.72,303.21,303.68,3905.0
2019-12-24 11:05:00,303.68,303.68,303.57,303.64,2198.0,303.68,303.68,303.57,303.64,2198.0
2019-12-24 11:10:00,303.61,303.83,303.5,303.7,6056.0,303.61,303.83,303.5,303.7,6056.0
2019-12-24 11:15:00,303.69,303.69,303.3,303.56,6900.0,303.69,303.69,303.3,303.56,6900.0
2019-12-24 11:20:00,303.56,303.56,303.32,303.4,3710.0,303.56,303.56,303.32,303.4,3710.0
2019-12-24 11:25:00,303.35,303.69,303.31,303.57,5225.0,303.35,303.69,303.31,303.57,5225.0
2019-12-24 11:30:00,303.57,303.63,303.5,303.56,4338.0,303.57,303.63,303.5,303.56,4338.0
2019-12-24 11:35:00,303.57,304.22,303.57,304.21,7270.0,303.57,304.22,303.57,304.21,7270.0
2019-12-24 11:40:00,304.16,304.4,303.71,303.94,5908.0,304.16,304.4,303.71,303.94,5908.0
2019-12-24 11:45:00,303.87,303.98,303.13,303.36,9409.0,303.87,303.98,303.13,303.36,9409.0
2019-12-24 11:50:00,303.28,303.4,303.02,303.4,3712.0,303.28,303.4,303.02,303.4,3712.0
2019-12-24 11:55:00,303.48,303.77,303.46,303.53,5464.0,303.48,303.77,303.46,303.53,5464.0
2019-12-24 12:00:00,303.65,303.98,303.51,303.91,3301.0,303.65,303.98,303.51,303.91,3301.0
2019-12-24 12:05:00,303.98,304.05,303.9,303.92,3850.0,303.98,304.05,303.9,303.92,3850.0
2019-12-24 12:10:00,303.99,304.03,303.88,303.98,3117.0,303.99,304.03,303.88,303.98,3117.0
2019-12-24 12:15:00,304.1,304.19,303.97,303.97,5686.0,304.1,304.19,303.97,303.97,5686.0
2019-12-24 12:20:00,303.89,304.01,303.88,304.01,2890.0,303.89,304.01,303.88,304.01,2890.0
2019-12-24 12:25:00,304.09,304.21,304.0,304.03,4614.0,304.09,304.21,304.0,304.03,4614.0
2019-12-24 12:30:00,304.01,304.28,303.96,304.28,3841.0,304.01,304.28,303.96,304.28,3841.0
2019-12-24 12:35:00,304.32,304.65,304.32,304.58,7946.0,304.32,304.65,304.32,304.58,7946.0
2019-12-24 12:40:00,304.58,304.58,304.38,304.39,5650.0,304.58,304.58,304.38,304.39,5650.0
2019-12-24 12:45:00,304.38,304.56,304.26,304.26,6667.0,304.38,304.56,304.26,304.26,6667.0
2019-12-24 12:50:00,304.25,304.27,303.7,303.86,2990.0,304.25,304.27,303.7,303.86,2990.0
2019-12-24 12:55:00,303.97,304.41,303.97,304.2,6686.0,303.97,304.41,303.97,304.2,6686.0
2019-12-26 09:30:00,304.47,306.94,304.47,305.76,17625.0,304.47,306.94,304.47,305.76,17625.0
2019-12-26 09:35:00,305.71,306.17,305.33,306.0,3968.0,305.71,306.17,305.33,306.0,3968.0
2019-12-26 09:40:00,305.82,306.48,305.42,306.31,8762.0,305.82,306.48,305.42,306.31,8762.0
2019-12-26 09:45:00,306.54,306.81,306.03,306.24,5865.0,306.54,306.81,306.03,306.24,5865.0
2019-12-26 09:50:00,306.39,306.75,306.33,306.71,4519.0,306.39,306.75,306.33,306.71,4519.0
2019-12-26 09:55:00,306.59,306.59,305.37,305.53,4000.0,306.59,306.59,305.37,305.53,4000.0
2019-12-26 10:00:00,305.4,305.76,305.22,305.49,6000.0,305.4,305.76,305.22,305.49,6000.0
2019-12-26 10:05:00,305.5,306.23,305.49,306.05,18836.0,305.5,306.23,305.49,306.05,18836.0
2019-12-26 10:10:00,306.05,306.05,305.17,305.17,5862.0,306.05,306.05,305.17,305.17,5862.0
2019-12-26 10:15:00,305.4,305.54,304.6,304.6,6556.0,305.4,305.54,304.6,304.6,6556.0
2019-12-26 10:20:00,304.61,304.82,303.72,303.93,11102.0,304.61,304.82,303.72,303.93,11102.0
2019-12-26 10:25:00,303.86,304.43,303.73,304.28,5430.0,303.86,304.43,303.73,304.28,5430.0
2019-12-26 10:30:00,304.52,304.56,304.23,304.34,2791.0,304.52,304.56,304.23,304.34,2791.0
2019-12-26 10:35:00,304.43,304.43,303.53,303.53,5200.0,304.43,304.43,303.53,303.53,5200.0
2019-12-26 10:40:00,303.52,303.76,303.32,303.74,5408.0,303.52,303.76,303.32,303.74,5408.0
2019-12-26 10:45:00,303.63,303.64,303.35,303.48,1171.0,303.63,303.64,303.35,303.48,1171.0
2019-12-26 10:50:00,303.54,303.86,303.41,303.72,6000.0,303.54,303.86,303.41,303.72,6000.0
2019-12-26 10:55:00,303.72,303.72,303.0,303.26,3080.0,303.72,303.72,303.0,303.26,3080.0
2019-12-26 11:00:00,303.28,303.49,303.15,303.36,4002.0,303.28,303.49,303.15,303.36,4002.0
2019-12-26 11:05:00,303.47,303.69,303.38,303.68,1972.0,303.47,303.69,303.38,303.68,1972.0
2019-12-26 11:10:00,303.55,303.55,302.89,302.98,5050.0,303.55,303.55,302.89,302.98,5050.0
2019-12-26 11:15:00,302.9,303.6,302.9,303.6,4700.0,302.9,303.6,302.9,303.6,4700.0
2019-12-26 11:20:00,303.59,303.81,303.35,303.43,3102.0,303.59,303.81,303.35,303.43,3102.0
2019-12-26 11:25:00,303.46,303.59,302.61,303.0,13100.0,303.46,303.59,302.61,303.0,13100.0
2019-12-26 11:30:00,302.94,303.38,302.92,303.22,2988.0,302.94,303.38,302.92,303.22,2988.0
2019-12-26 11:35:00,303.08,303.36,302.82,302.82,4448.0,303.08,303.36,302.82,302.82,4448.0
2019-12-26 11:40:00,302.87,303.24,302.87,303.24,2300.0,302.87,303.24,302.87,303.24,2300.0
2019-12-26 11:45:00,303.11,303.21,302.96,303.21,2433.0,303.11,303.21,302.96,303.21,2433.0
2019-12-26 11:50:00,303.22,303.24,302.98,303.14,3400.0,303.22,303.24,302.98,303.14,3400.0
2019-12-26 11:55:00,303.24,303.35,302.54,302.6,6965.0,303.24,303.35,302.54,302.6,6965.0
2019-12-26 12:00:00,302.6,302.61,302.42,302.42,2540.0,302.6,302.61,302.42,302.42,2540.0
2019-12-26 12:05:00,302.53,302.62,302.37,302.4,2983.0,302.53,302.62,302.37,302.4,2983.0
2019-12-26 12:10:00,302.45,302.46,302.29,302.29,2600.0,302.45,302.46,302.29,302.29,2600.0
2019-12-26 12:15:00,302.23,302.35,302.23,302.29,1336.0,302.23,302.35,302.23,302.29,1336.0
2019-12-26 12:20:00,302.35,302.5,302.3,302.31,3664.0,302.35,302.5,302.3,302.31,3664.0
2019-12-26 12:25:00,302.32,302.43,302.15,302.37,2506.0,302.32,302.43,302.15,302.37,2506.0
2019-12-26 12:30:00,302.23,302.29,302.05,302.06,2762.0,302.23,302.29,302.05,302.06,2762.0
2019-12-26 12:35:00,302.11,302.12,302.01,302.01,1400.0,302.11,302.12,302.01,302.01,1400.0
2019-12-26 12:40:00,302.11,302.11,301.95,302.03,1450.0,302.11,302.11,301.95,302.03,1450.0
2019-12-26 12:45:00,302.02,302.29,301.92,302.29,1615.0,302.02,302.29,301.92,302.29,1615.0
2019-12-26 12:50:00,302.76,302.76,302.4,302.5,3960.0,302.76,302.76,302.4,302.5,3960.0
2019-12-26 12:55:00,302.5,302.51,302.26,302.47,1400.0,302.5,302.51,302.26,302.47,1400.0
2019-12-26 13:00:00,302.38,302.64,302.38,302.51,2676.0,302.38,302.64,302.38,302.51,2676.0
2019-12-26 13:05:00,302.51,302.51,302.4,302.42,3222.0,302.51,302.51,302.4,302.42,3222.0
2019-12-26 13:10:00,302.34,302.67,302.33,302.55,3359.0,302.34,302.67,302.33,302.55,3359.0
2019-12-26 13:15:00,302.55,302.8,302.54,302.77,2523.0,302.55,302.8,302.54,302.77,2523.0
2019-12-26 13:20:00,302.72,302.72,302.51,302.51,1100.0,302.72,302.72,302.51,302.51,1100.0
2019-12-26 13:25:00,302.6,302.77,302.6,302.76,1500.0,302.6,302.77,302.6,302.76,1500.0
2019-12-26 13:30:00,302.76,302.76,302.46,302.6,1356.0,302.76,302.76,302.46,302.6,1356.0
2019-12-26 13:35:00,302.63,302.64,302.45,302.46,2400.0,302.63,302.64,302.45,302.46,2400.0
2019-12-26 13:40:00,302.46,302.46,302.3,302.3,2115.0,302.46,302.46,302.3,302.3,2115.0
2019-12-26 13:45:00,302.3,302.54,302.3,302.49,1800.0,302.3,302.54,302.3,302.49,1800.0
2019-12-26 13:50:00,302.48,302.52,302.4,302.5,1300.0,302.48,302.52,302.4,302.5,1300.0
2019-12-26 13:55:00,302.5,302.55,302.37,302.42,2700.0,302.5,302.55,302.37,302.42,2700.0
2019-12-26 14:00:00,302.42,302.42,302.27,302.37,1500.0,302.42,302.42,302.27,302.37,1500.0
2019-12-26 14:05:00,302.43,302.46,302.32,302.41,1500.0,302.43,302.46,302.32,302.41,1500.0
2019-12-26 14:10:00,302.41,302.48,302.25,302.32,3300.0,302.41,302.48,302.25,302.32,3300.0
2019-12-26 14:15:00,302.32,302.33,302.06,302.09,2050.0,302.32,302.33,302.06,302.09,2050.0
2019-12-26 14:20:00,302.1,302.1,301.88,301.94,2475.0,302.1,302.1,301.88,301.94,2475.0
2019-12-26 14:25:00,301.94,302.0,301.8,302.0,1700.0,301.94,302.0,301.8,302.0,1700.0
2019-12-26 14:30:00,302.01,302.35,301.97,302.33,2731.0,302.01,302.35,301.97,302.33,2731.0
2019-12-26 14:35:00,302.33,302.34,302.26,302.34,1900.0,302.33,302.34,302.26,302.34,1900.0
2019-12-26 14:40:00,302.34,302.37,302.05,302.28,3491.0,302.34,302.37,302.05,302.28,3491.0
2019-12-26 14:45:00,302.29,302.29,302.03,302.12,3200.0,302.29,302.29,302.03,302.12,3200.0
2019-12-26 14:50:00,302.21,302.26,302.11,302.17,1512.0,302.21,302.26,302.11,302.17,1512.0
2019-12-26 14:55:00,302.17,302.26,301.74,301.74,2701.0,302.17,302.26,301.74,301.74,2701.0
2019-12-26 15:00:00,301.82,301.92,301.73,301.8,6543.0,301.82,301.92,301.73,301.8,6543.0
2019-12-26 15:05:00,301.81,301.84,301.7,301.72,1900.0,301.81,301.84,301.7,301.72,1900.0
2019-12-26 15:10:00,301.69,301.76,301.6,301.68,3147.0,301.69,301.76,301.6,301.68,3147.0
2019-12-26 15:15:00,301.82,302.23,301.81,302.12,3368.0,301.82,302.23,301.81,302.12,3368.0
2019-12-26 15:20:00,302.13,302.21,301.96,302.04,2828.0,302.13,302.21,301.96,302.04,2828.0
2019-12-26 15:25:00,302.05,302.05,301.7,301.8,2100.0,302.05,302.05,301.7,301.8,2100.0
2019-12-26 15:30:00,301.86,301.9,301.45,301.5,7981.0,301.86,301.9,301.45,301.5,7981.0
2019-12-26 15:35:00,301.5,301.56,301.28,301.32,5458.0,301.5,301.56,301.28,301.32,5458.0
2019-12-26 15:40:00,301.35,301.82,301.35,301.79,4564.0,301.35,301.82,301.35,301.79,4564.0
2019-12-26 15:45:00,301.79,301.85,301.44,301.48,5123.0,301.79,301.85,301.44,301.48,5123.0
2019-12-26 15:50:00,301.44,301.74,301.33,301.62,5018.0,301.44,301.74,301.33,301.62,5018.0
2019-12-26 15:55:00,301.69,301.9,301.45,301.72,16430.0,301.69,301.9,301.45,301.72,16430.0
2019-12-27 09:30:00,302.85,303.05,301.9,302.75,16014.0,302.85,303.05,301.9,302.75,16014.0
2019-12-27 09:35:00,302.46,302.77,302.1,302.12,4490.0,302.46,302.77,302.1,302.12,4490.0
2019-12-27 09:40:00,302.14,302.36,301.93,302.33,3668.0,302.14,302.36,301.93,302.33,3668.0
2019-12-27 09:45:00,302.3,302.3,301.26,301.56,4568.0,302.3,302.3,301.26,301.56,4568.0
2019-12-27 09:50:00,301.73,302.01,301.47,301.47,2887.0,301.73,302.01,301.47,301.47,2887.0
2019-12-27 09:55:00,301.69,301.69,300.18,300.24,12835.0,301.69,301.69,300.18,300.24,12835.0
2019-12-27 10:00:00,300.18,301.14,300.17,300.88,6960.0,300.18,301.14,300.17,300.88,6960.0
2019-12-27 10:05:00,300.88,301.41,300.88,301.41,4550.0,300.88,301.41,300.88,301.41,4550.0
2019-12-27 10:10:00,301.43,301.49,300.86,300.86,11644.0,301.43,301.49,300.86,300.86,11644.0
2019-12-27 10:15:00,300.73,300.95,300.37,300.73,4300.0,300.73,300.95,300.37,300.73,4300.0
2019-12-27 10:20:00,300.82,301.26,300.77,301.15,3131.0,300.82,301.26,300.77,301.15,3131.0
2019-12-27 10:25:00,301.05,301.05,300.5,300.5,2919.0,301.05,301.05,300.5,300.5,2919.0
2019-12-27 10:30:00,300.62,300.87,300.62,300.66,2657.0,300.62,300.87,300.62,300.66,2657.0
2019-12-27 10:35:00,300.73,300.87,300.51,300.61,3109.0,300.73,300.87,300.51,300.61,3109.0
2019-12-27 10:40:00,300.54,300.89,300.54,300.69,2440.0,300.54,300.89,300.54,300.69,2440.0
2019-12-27 10:45:00,300.68,300.85,300.59,300.59,2600.0,300.68,300.85,300.59,300.59,2600.0
2019-12-27 10:50:00,300.86,301.08,300.64,300.64,3454.0,300.86,301.08,300.64,300.64,3454.0
2019-12-27 10:55:00,300.74,300.74,300.36,300.43,4900.0,300.74,300.74,300.36,300.43,4900.0
2019-12-27 11:00:00,300.64,300.9,300.61,300.72,5917.0,300.64,300.9,300.61,300.72,5917.0
2019-12-27 11:05:00,300.64,301.31,300.49,301.27,6200.0,300.64,301.31,300.49,301.27,6200.0
2019-12-27 11:10:00,301.12,301.12,300.67,300.77,8362.0,301.12,301.12,300.67,300.77,8362.0
2019-12-27 11:15:00,300.94,301.08,300.84,300.88,3178.0,300.94,301.08,300.84,300.88,3178.0
2019-12-27 11:20:00,301.05,301.72,301.05,301.63,6258.0,301.05,301.72,301.05,301.63,6258.0
2019-12-27 11:25:00,301.59,301.71,301.35,301.62,3900.0,301.59,301.71,301.35,301.62,3900.0
2019-12-27 11:30:00,301.73,301.78,301.62,301.73,2436.0,301.73,301.78,301.62,301.73,2436.0
2019-12-27 11:35:00,301.68,301.68,301.29,301.5,2851.0,301.68,301.68,301.29,301.5,2851.0
2019-12-27 11:40:00,301.58,301.63,301.08,301.08,2937.0,301.58,301.63,301.08,301.08,2937.0
2019-12-27 11:45:00,301.1,301.27,301.07,301.27,2627.0,301.1,301.27,301.07,301.27,2627.0
2019-12-27 11:50:00,301.21,301.23,300.83,300.86,3045.0,301.21,301.23,300.83,300.86,3045.0
2019-12-27 11:55:00,300.86,300.87,300.46,300.46,2241.0,300.86,300.87,300.46,300.46,2241.0
2019-12-27 12:00:00,300.49,300.86,300.48,300.48,5428.0,300.49,300.86,300.48,300.48,5428.0
2019-12-27 12:05:00,300.42,300.47,300.0,300.0,5025.0,300.42,300.47,300.0,300.0,5025.0
2019-12-27 12:10:00,300.0,300.27,300.0,300.26,2801.0,300.0,300.27,300.0,300.26,2801.0
2019-12-27 12:15:00,300.32,300.54,300.26,300.45,2396.0,300.32,300.54,300.26,300.45,2396.0
2019-12-27 12:20:00,300.45,300.45,300.02,300.14,2409.0,300.45,300.45,300.02,300.14,2409.0
2019-12-27 12:25:00,300.24,300.44,300.2,300.35,3900.0,300.24,300.44,300.2,300.35,3900.0
2019-12-27 12:30:00,300.3,300.34,300.08,300.09,2300.0,300.3,300.34,300.08,300.09,2300.0
2019-12-27 12:35:00,300.13,300.21,299.97,300.06,3725.0,300.13,300.21,299.97,300.06,3725.0
2019-12-27 12:40:00,300.26,300.26,300.16,300.21,4021.0,300.26,300.26,300.16,300.21,4021.0
2019-12-27 12:45:00,300.3,300.34,300.16,300.2,2218.0,300.3,300.34,300.16,300.2,2218.0
2019-12-27 12:50:00,300.11,300.28,300.09,300.09,3800.0,300.11,300.28,300.09,300.09,3800.0
2019-12-27 12:55:00,300.14,300.17,299.97,300.11,5926.0,300.14,300.17,299.97,300.11,5926.0
2019-12-27 13:00:00,300.16,300.34,300.16,300.24,2193.0,300.16,300.34,300.16,300.24,2193.0
2019-12-27 13:05:00,300.25,300.45,300.24,300.38,2373.0,300.25,300.45,300.24,300.38,2373.0
2019-12-27 13:10:00,300.38,300.38,300.18,300.19,1382.0,300.38,300.38,300.18,300.19,1382.0
2019-12-27 13:15:00,300.23,300.4,300.1,300.1,3300.0,300.23,300.4,300.1,300.1,3300.0
2019-12-27 13:20:00,300.17,300.55,300.16,300.55,1260.0,300.17,300.55,300.16,300.55,1260.0
2019-12-27 13:25:00,300.55,300.62,300.49,300.59,2553.0,300.55,300.62,300.49,300.59,2553.0
2019-12-27 13:30:00,300.55,300.72,300.55,300.65,1600.0,300.55,300.72,300.55,300.65,1600.0
2019-12-27 13:35:00,300.66,300.75,300.59,300.75,1255.0,300.66,300.75,300.59,300.75,1255.0
2019-12-27 13:40:00,300.75,300.8,300.67,300.8,2657.0,300.75,300.8,300.67,300.8,2657.0
2019-12-27 13:45:00,300.8,300.93,300.66,300.7,3317.0,300.8,300.93,300.66,300.7,3317.0
2019-12-27 13:50:00,300.7,300.71,300.69,300.71,500.0,300.7,300.71,300.69,300.71,500.0
2019-12-27 13:55:00,300.8,300.85,300.6,300.6,2372.0,300.8,300.85,300.6,300.6,2372.0
2019-12-27 14:00:00,300.66,300.74,300.59,300.59,3325.0,300.66,300.74,300.59,300.59,3325.0
2019-12-27 14:05:00,300.59,300.59,300.5,300.5,1300.0,300.59,300.59,300.5,300.5,1300.0
2019-12-27 14:10:00,300.34,300.38,300.26,300.38,2183.0,300.34,300.38,300.26,300.38,2183.0
2019-12-27 14:15:00,300.38,300.38,300.15,300.23,3915.0,300.38,300.38,300.15,300.23,3915.0
2019-12-27 14:20:00,300.27,300.27,299.93,299.99,6611.0,300.27,300.27,299.93,299.99,6611.0
2019-12-27 14:25:00,300.04,300.18,300.0,300.01,1400.0,300.04,300.18,300.0,300.01,1400.0
2019-12-27 14:30:00,300.07,300.15,300.03,300.15,1101.0,300.07,300.15,300.03,300.15,1101.0
2019-12-27 14:35:00,300.15,300.24,300.13,300.2,2253.0,300.15,300.24,300.13,300.2,2253.0
2019-12-27 14:40:00,300.28,300.36,300.24,300.34,3201.0,300.28,300.36,300.24,300.34,3201.0
2019-12-27 14:45:00,300.37,300.46,300.36,300.36,2130.0,300.37,300.46,300.36,300.36,2130.0
2019-12-27 14:50:00,300.34,300.34,300.12,300.12,1750.0,300.34,300.34,300.12,300.12,1750.0
2019-12-27 14:55:00,300.01,300.48,300.01,300.47,5475.0,300.01,300.48,300.01,300.47,5475.0
2019-12-27 15:00:00,300.47,300.63,300.45,300.57,3866.0,300.47,300.63,300.45,300.57,3866.0
2019-12-27 15:05:00,300.63,300.63,300.44,300.61,2000.0,300.63,300.63,300.44,300.61,2000.0
2019-12-27 15:10:00,300.58,300.63,300.5,300.5,2220.0,300.58,300.63,300.5,300.5,2220.0
2019-12-27 15:15:00,300.45,300.56,300.36,300.56,2949.0,300.45,300.56,300.36,300.56,2949.0
2019-12-27 15:20:00,300.69,300.7,300.52,300.7,2714.0,300.69,300.7,300.52,300.7,2714.0
2019-12-27 15:25:00,300.69,300.69,300.53,300.53,1400.0,300.69,300.69,300.53,300.53,1400.0
2019-12-27 15:30:00,300.49,300.69,300.49,300.59,2367.0,300.49,300.69,300.49,300.59,2367.0
2019-12-27 15:35:00,300.66,300.71,300.58,300.62,4966.0,300.66,300.71,300.58,300.62,4966.0
2019-12-27 15:40:00,300.61,300.65,300.37,300.37,3489.0,300.61,300.65,300.37,300.37,3489.0
2019-12-27 15:45:00,300.39,300.42,300.0,300.03,12368.0,300.39,300.42,300.0,300.03,12368.0
2019-12-27 15:50:00,299.95,299.95,299.49,299.8,9367.0,299.95,299.95,299.49,299.8,9367.0
2019-12-27 15:55:00,299.72,300.33,299.72,300.14,18461.0,299.72,300.33,299.72,300.14,18461.0
2019-12-30 09:30:00,300.37,301.57,299.85,301.19,14529.0,300.37,301.57,299.85,301.19,14529.0
2019-12-30 09:35:00,301.23,301.47,300.75,301.22,3699.0,301.23,301.47,300.75,301.22,3699.0
2019-12-30 09:40:00,301.22,301.23,299.26,299.39,4499.0,301.22,301.23,299.26,299.39,4499.0
2019-12-30 09:45:00,299.76,299.8,299.11,299.49,6291.0,299.76,299.8,299.11,299.49,6291.0
2019-12-30 09:50:00,299.73,300.12,298.66,299.0,8711.0,299.73,300.12,298.66,299.0,8711.0
2019-12-30 09:55:00,298.99,299.66,298.54,299.15,4003.0,298.99,299.66,298.54,299.15,4003.0
2019-12-30 10:00:00,299.17,299.55,298.33,299.5,9591.0,299.17,299.55,298.33,299.5,9591.0
2019-12-30 10:05:00,299.62,299.65,298.62,298.62,6228.0,299.62,299.65,298.62,298.62,6228.0
2019-12-30 10:10:00,298.83,298.97,298.07,298.11,10453.0,298.83,298.97,298.07,298.11,10453.0
2019-12-30 10:15:00,298.23,298.24,297.35,297.74,9829.0,298.23,298.24,297.35,297.74,9829.0
2019-12-30 10:20:00,297.95,298.63,297.81,298.44,2699.0,297.95,298.63,297.81,298.44,2699.0
2019-12-30 10:25:00,298.15,298.44,297.65,298.44,3467.0,298.15,298.44,297.65,298.44,3467.0
2019-12-30 10:30:00,298.32,298.32,297.46,297.48,17986.0,298.32,298.32,297.46,297.48,17986.0
2019-12-30 10:35:00,297.47,298.19,297.46,298.19,6730.0,297.47,298.19,297.46,298.19,6730.0
2019-12-30 10:40:00,298.11,298.11,297.11,297.14,25941.0,298.11,298.11,297.11,297.14,25941.0
2019-12-30 10:45:00,297.14,297.8,297.11,297.42,12674.0,297.14,297.8,297.11,297.42,12674.0
2019-12-30 10:50:00,297.47,297.58,297.27,297.42,4072.0,297.47,297.58,297.27,297.42,4072.0
2019-12-30 10:55:00,297.42,297.59,297.33,297.59,2872.0,297.42,297.59,297.33,297.59,2872.0
2019-12-30 11:00:00,297.59,297.78,297.33,297.46,6711.0,297.59,297.78,297.33,297.46,6711.0
2019-12-30 11:05:00,297.46,297.52,297.07,297.47,5213.0,297.46,297.52,297.07,297.47,5213.0
2019-12-30 11:10:00,297.44,297.62,297.24,297.34,7908.0,297.44,297.62,297.24,297.34,7908.0
2019-12-30 11:15:00,297.25,297.87,297.21,297.79,3827.0,297.25,297.87,297.21,297.79,3827.0
2019-12-30 11:20:00,297.94,298.26,297.85,298.26,3621.0,297.94,298.26,297.85,298.26,3621.0
2019-12-30 11:25:00,298.25,298.48,298.05,298.22,3025.0,298.25,298.48,298.05,298.22,3025.0
2019-12-30 11:30:00,298.01,298.01,297.74,297.74,1800.0,298.01,298.01,297.74,297.74,1800.0
2019-12-30 11:35:00,297.61,298.28,297.6,298.2,3000.0,297.61,298.28,297.6,298.2,3000.0
2019-12-30 11:40:00,298.09,298.25,297.94,298.25,1720.0,298.09,298.25,297.94,298.25,1720.0
2019-12-30 11:45:00,298.27,298.5,297.97,297.97,3101.0,298.27,298.5,297.97,297.97,3101.0
2019-12-30 11:50:00,298.13,298.2,297.99,298.04,1820.0,298.13,298.2,297.99,298.04,1820.0
2019-12-30 11:55:00,298.01,298.22,297.9,298.22,2600.0,298.01,298.22,297.9,298.22,2600.0
2019-12-30 12:00:00,298.3,298.3,297.82,298.03,7100.0,298.3,298.3,297.82,298.03,7100.0
2019-12-30 12:05:00,298.07,298.4,298.05,298.38,4265.0,298.07,298.4,298.05,298.38,4265.0
2019-12-30 12:10:00,298.35,298.49,298.05,298.05,2708.0,298.35,298.49,298.05,298.05,2708.0
2019-12-30 12:15:00,298.06,298.1,297.82,297.9,3430.0,298.06,298.1,297.82,297.9,3430.0
2019-12-30 12:20:00,297.91,297.93,297.76,297.93,4370.0,297.91,297.93,297.76,297.93,4370.0
2019-12-30 12:25:00,297.96,298.0,297.76,297.78,3750.0,297.96,298.0,297.76,297.78,3750.0
2019-12-30 12:30:00,297.8,297.91,297.72,297.79,5140.0,297.8,297.91,297.72,297.79,5140.0
2019-12-30 12:35:00,297.73,298.15,297.73,298.13,6576.0,297.73,298.15,297.73,298.13,6576.0
2019-12-30 12:40:00,298.11,298.11,297.65,297.65,5244.0,298.11,298.11,297.65,297.65,5244.0
2019-12-30 12:45:00,297.63,297.84,297.62,297.72,1200.0,297.63,297.84,297.62,297.72,1200.0
2019-12-30 12:50:00,297.72,297.78,297.61,297.65,1108.0,297.72,297.78,297.61,297.65,1108.0
2019-12-30 12:55:00,297.68,297.73,297.39,297.4,1400.0,297.68,297.73,297.39,297.4,1400.0
2019-12-30 13:00:00,297.31,297.62,297.25,297.3,3085.0,297.31,297.62,297.25,297.3,3085.0
2019-12-30 13:05:00,297.2,297.29,297.04,297.28,3145.0,297.2,297.29,297.04,297.28,3145.0
2019-12-30 13:10:00,297.33,297.44,297.2,297.32,2100.0,297.33,297.44,297.2,297.32,2100.0
2019-12-30 13:15:00,297.25,297.25,296.85,297.02,3432.0,297.25,297.25,296.85,297.02,3432.0
2019-12-30 13:20:00,297.06,297.19,296.75,296.82,3451.0,297.06,297.19,296.75,296.82,3451.0
2019-12-30 13:25:00,296.77,296.82,296.53,296.62,2022.0,296.77,296.82,296.53,296.62,2022.0
2019-12-30 13:30:00,296.5,296.78,296.5,296.77,5789.0,296.5,296.78,296.5,296.77,5789.0
2019-12-30 13:35:00,296.74,297.0,296.5,296.5,2800.0,296.74,297.0,296.5,296.5,2800.0
2019-12-30 13:40:00,296.45,296.49,296.07,296.41,6805.0,296.45,296.49,296.07,296.41,6805.0
2019-12-30 13:45:00,296.52,296.53,296.34,296.45,3741.0,296.52,296.53,296.34,296.45,3741.0
2019-12-30 13:50:00,296.5,296.63,296.27,296.36,1942.0,296.5,296.63,296.27,296.36,1942.0
2019-12-30 13:55:00,296.36,296.5,296.25,296.25,2600.0,296.36,296.5,296.25,296.25,2600.0
2019-12-30 14:00:00,296.17,296.25,295.78,296.04,4600.0,296.17,296.25,295.78,296.04,4600.0
2019-12-30 14:05:00,296.05,296.3,295.94,296.26,3936.0,296.05,296.3,295.94,296.26,3936.0
2019-12-30 14:10:00,296.29,296.3,295.97,295.97,4056.0,296.29,296.3,295.97,295.97,4056.0
2019-12-30 14:15:00,295.97,296.02,295.85,295.87,2350.0,295.97,296.02,295.85,295.87,2350.0
2019-12-30 14:20:00,295.94,296.02,295.81,295.84,4399.0,295.94,296.02,295.81,295.84,4399.0
2019-12-30 14:25:00,295.86,295.89,295.65,295.7,4966.0,295.86,295.89,295.65,295.7,4966.0
2019-12-30 14:30:00,295.75,295.77,295.61,295.68,4100.0,295.75,295.77,295.61,295.68,4100.0
2019-12-30 14:35:00,295.69,295.7,295.36,295.63,6910.0,295.69,295.7,295.36,295.63,6910.0
2019-12-30 14:40:00,295.59,295.63,295.48,295.52,7500.0,295.59,295.63,295.48,295.52,7500.0
2019-12-30 14:45:00,295.55,295.65,295.47,295.6,10421.0,295.55,295.65,295.47,295.6,10421.0
2019-12-30 14:50:00,295.64,295.64,295.26,295.31,6284.0,295.64,295.64,295.26,295.31,6284.0
2019-12-30 14:55:00,295.25,295.43,295.01,295.2,4637.0,295.25,295.43,295.01,295.2,4637.0
2019-12-30 15:00:00,295.14,295.24,295.02,295.24,10665.0,295.14,295.24,295.02,295.24,10665.0
2019-12-30 15:05:00,295.35,295.46,295.26,295.26,7157.0,295.35,295.46,295.26,295.26,7157.0
2019-12-30 15:10:00,295.27,295.48,295.24,295.45,4385.0,295.27,295.48,295.24,295.45,4385.0
2019-12-30 15:15:00,295.5,296.09,295.5,295.94,9351.0,295.5,296.09,295.5,295.94,9351.0
2019-12-30 15:20:00,295.94,295.94,295.65,295.76,5231.0,295.94,295.94,295.65,295.76,5231.0
2019-12-30 15:25:00,295.75,295.82,295.61,295.82,5149.0,295.75,295.82,295.61,295.82,5149.0
2019-12-30 15:30:00,295.82,295.99,295.33,295.61,11061.0,295.82,295.99,295.33,295.61,11061.0
2019-12-30 15:35:00,295.64,295.87,295.53,295.87,8673.0,295.64,295.87,295.53,295.87,8673.0
2019-12-30 15:40:00,295.91,295.91,295.55,295.82,11301.0,295.91,295.91,295.55,295.82,11301.0
2019-12-30 15:45:00,295.83,295.83,295.39,295.72,11534.0,295.83,295.83,295.39,295.72,11534.0
2019-12-30 15:50:00,295.68,295.74,295.4,295.67,9892.0,295.68,295.74,295.4,295.67,9892.0
2019-12-30 15:55:00,295.67,296.01,295.43,296.01,27381.0,295.67,296.01,295.43,296.01,27381.0
2019-12-31 09:30:00,295.28,296.69,294.19,294.52,11685.0,295.28,296.69,294.19,294.52,11685.0
2019-12-31 09:35:00,295.09,295.97,294.83,295.67,3502.0,295.09,295.97,294.83,295.67,3502.0
2019-12-31 09:40:00,295.92,296.0,293.92,293.92,10627.0,295.92,296.0,293.92,293.92,10627.0
2019-12-31 09:45:00,294.07,294.07,292.84,293.59,11283.0,294.07,294.07,292.84,293.59,11283.0
2019-12-31 09:50:00,293.97,295.61,293.93,295.44,8828.0,293.97,295.61,293.93,295.44,8828.0
2019-12-31 09:55:00,295.22,296.37,295.05,296.1,3742.0,295.22,296.37,295.05,296.1,3742.0
2019-12-31 10:00:00,295.99,296.59,295.84,295.84,4153.0,295.99,296.59,295.84,295.84,4153.0
2019-12-31 10:05:00,296.13,296.94,295.95,296.79,6708.0,296.13,296.94,295.95,296.79,6708.0
2019-12-31 10:10:00,296.96,296.97,296.11,296.53,11524.0,296.96,296.97,296.11,296.53,11524.0
2019-12-31 10:15:00,296.62,296.62,296.09,296.29,6944.0,296.62,296.62,296.09,296.29,6944.0
2019-12-31 10:20:00,296.44,296.44,295.98,295.98,1905.0,296.44,296.44,295.98,295.98,1905.0
2019-12-31 10:25:00,295.81,296.12,295.35,295.63,4300.0,295.81,296.12,295.35,295.63,4300.0
2019-12-31 10:30:00,295.51,295.63,295.21,295.63,2100.0,295.51,295.63,295.21,295.63,2100.0
2019-12-31 10:35:00,295.71,296.09,295.71,295.98,2000.0,295.71,296.09,295.71,295.98,2000.0
2019-12-31 10:40:00,295.78,295.79,295.57,295.66,1336.0,295.78,295.79,295.57,295.66,1336.0
2019-12-31 10:45:00,295.71,295.77,294.55,294.57,3200.0,295.71,295.77,294.55,294.57,3200.0
2019-12-31 10:50:00,294.48,294.84,294.27,294.49,4243.0,294.48,294.84,294.27,294.49,4243.0
2019-12-31 10:55:00,294.65,294.79,294.36,294.38,1715.0,294.65,294.79,294.36,294.38,1715.0
2019-12-31 11:00:00,294.56,294.8,294.47,294.62,2900.0,294.56,294.8,294.47,294.62,2900.0
2019-12-31 11:05:00,294.49,294.76,294.32,294.75,1810.0,294.49,294.76,294.32,294.75,1810.0
2019-12-31 11:10:00,294.75,295.16,294.75,295.16,1964.0,294.75,295.16,294.75,295.16,1964.0
2019-12-31 11:15:00,295.31,295.85,295.31,295.76,3771.0,295.31,295.85,295.31,295.76,3771.0
2019-12-31 11:20:00,295.7,295.81,295.6,295.67,5950.0,295.7,295.81,295.6,295.67,5950.0
2019-12-31 11:25:00,295.87,295.87,295.26,295.35,4250.0,295.87,295.87,295.26,295.35,4250.0
2019-12-31 11:30:00,295.4,295.46,294.76,294.76,5262.0,295.4,295.46,294.76,294.76,5262.0
2019-12-31 11:35:00,294.75,295.0,294.51,294.74,4899.0,294.75,295.0,294.51,294.74,4899.0
2019-12-31 11:40:00,294.67,294.9,294.34,294.85,4500.0,294.67,294.9,294.34,294.85,4500.0
2019-12-31 11:45:00,294.85,295.34,294.64,294.94,4500.0,294.85,295.34,294.64,294.94,4500.0
2019-12-31 11:50:00,294.84,294.84,294.13,294.36,5280.0,294.84,294.84,294.13,294.36,5280.0
2019-12-31 11:55:00,294.35,294.44,294.12,294.43,6864.0,294.35,294.44,294.12,294.43,6864.0
2019-12-31 12:00:00,294.44,294.48,294.12,294.33,4450.0,294.44,294.48,294.12,294.33,4450.0
2019-12-31 12:05:00,294.24,294.63,294.22,294.63,2896.0,294.24,294.63,294.22,294.63,2896.0
2019-12-31 12:10:00,294.6,295.0,294.59,294.96,17615.0,294.6,295.0,294.59,294.96,17615.0
2019-12-31 12:15:00,295.04,295.14,294.99,295.12,1450.0,295.04,295.14,294.99,295.12,1450.0
2019-12-31 12:20:00,295.17,295.36,295.17,295.35,2152.0,295.17,295.36,295.17,295.35,2152.0
2019-12-31 12:25:00,295.41,295.91,295.41,295.91,3268.0,295.41,295.91,295.41,295.91,3268.0
2019-12-31 12:30:00,295.92,296.07,295.88,295.96,2025.0,295.92,296.07,295.88,295.96,2025.0
2019-12-31 12:35:00,295.89,295.89,295.54,295.62,2295.0,295.89,295.89,295.54,295.62,2295.0
2019-12-31 12:40:00,295.62,295.62,295.52,295.56,300.0,295.62,295.62,295.52,295.56,300.0
2019-12-31 12:45:00,295.63,295.7,295.39,295.43,700.0,295.63,295.7,295.39,295.43,700.0
2019-12-31 12:50:00,295.48,295.89,295.47,295.83,4142.0,295.48,295.89,295.47,295.83,4142.0
2019-12-31 12:55:00,295.85,296.05,295.47,295.48,3100.0,295.85,296.05,295.47,295.48,3100.0
2019-12-31 13:00:00,295.53,295.61,295.53,295.61,400.0,295.53,295.61,295.53,295.61,400.0
2019-12-31 13:05:00,295.82,295.87,295.79,295.87,700.0,295.82,295.87,295.79,295.87,700.0
2019-12-31 13:10:00,295.89,296.36,295.89,296.25,4792.0,295.89,296.36,295.89,296.25,4792.0
2019-12-31 13:15:00,296.29,296.29,296.22,296.22,1103.0,296.29,296.29,296.22,296.22,1103.0
2019-12-31 13:20:00,296.2,296.27,296.16,296.16,525.0,296.2,296.27,296.16,296.16,525.0
2019-12-31 13:25:00,296.11,296.11,295.87,295.95,3090.0,296.11,296.11,295.87,295.95,3090.0
2019-12-31 13:30:00,295.93,296.05,295.87,296.01,2345.0,295.93,296.05,295.87,296.01,2345.0
2019-12-31 13:35:00,296.0,296.0,295.8,295.84,1295.0,296.0,296.0,295.8,295.84,1295.0
2019-12-31 13:40:00,295.9,296.11,295.89,295.92,2800.0,295.9,296.11,295.89,295.92,2800.0
2019-12-31 13:45:00,295.88,296.03,295.84,295.9,1900.0,295.88,296.03,295.84,295.9,1900.0
2019-12-31 13:50:00,295.91,296.05,295.57,296.0,2725.0,295.91,296.05,295.57,296.0,2725.0
2019-12-31 13:55:00,295.98,295.98,295.87,295.92,1100.0,295.98,295.98,295.87,295.92,1100.0
2019-12-31 14:00:00,296.05,296.07,295.56,295.62,2700.0,296.05,296.07,295.56,295.62,2700.0
2019-12-31 14:05:00,295.77,295.85,295.0,295.41,6458.0,295.77,295.85,295.0,295.41,6458.0
2019-12-31 14:10:00,295.47,295.52,295.08,295.12,3462.0,295.47,295.52,295.08,295.12,3462.0
2019-12-31 14:15:00,295.15,295.26,295.01,295.03,2400.0,295.15,295.26,295.01,295.03,2400.0
2019-12-31 14:20:00,295.08,295.09,294.74,294.95,10226.0,295.08,295.09,294.74,294.95,10226.0
2019-12-31 14:25:00,295.0,295.2,294.98,295.06,4826.0,295.0,295.2,294.98,295.06,4826.0
2019-12-31 14:30:00,295.03,295.27,294.94,295.26,4733.0,295.03,295.27,294.94,295.26,4733.0
2019-12-31 14:35:00,295.43,295.87,295.43,295.77,3172.0,295.43,295.87,295.43,295.77,3172.0
2019-12-31 14:40:00,295.77,295.91,295.74,295.9,1300.0,295.77,295.91,295.74,295.9,1300.0
2019-12-31 14:45:00,295.93,295.94,295.52,295.53,5414.0,295.93,295.94,295.52,295.53,5414.0
2019-12-31 14:50:00,295.51,295.9,295.33,295.9,2500.0,295.51,295.9,295.33,295.9,2500.0
2019-12-31 14:55:00,295.81,295.81,295.58,295.71,3909.0,295.81,295.81,295.58,295.71,3909.0
2019-12-31 15:00:00,295.69,295.76,295.55,295.55,4200.0,295.69,295.76,295.55,295.55,4200.0
2019-12-31 15:05:00,295.55,295.7,295.47,295.47,2600.0,295.55,295.7,295.47,295.47,2600.0
2019-12-31 15:10:00,295.53,295.77,295.45,295.5,7600.0,295.53,295.77,295.45,295.5,7600.0
2019-12-31 15:15:00,295.5,295.97,295.07,295.97,13313.0,295.5,295.97,295.07,295.97,13313.0
2019-12-31 15:20:00,296.06,296.93,296.05,296.86,12293.0,296.06,296.93,296.05,296.86,12293.0
2019-12-31 15:25:00,296.94,297.21,296.33,296.35,7735.0,296.94,297.21,296.33,296.35,7735.0
2019-12-31 15:30:00,296.25,296.41,296.02,296.41,5400.0,296.25,296.41,296.02,296.41,5400.0
2019-12-31 15:35:00,296.58,296.58,296.43,296.58,2100.0,296.58,296.58,296.43,296.58,2100.0
2019-12-31 15:40:00,296.68,296.8,296.44,296.8,6628.0,296.68,296.8,296.44,296.8,6628.0
2019-12-31 15:45:00,296.83,297.2,296.77,296.85,10571.0,296.83,297.2,296.77,296.85,10571.0
2019-12-31 15:50:00,296.97,297.25,296.75,297.02,15234.0,296.97,297.25,296.75,297.02,15234.0
2019-12-31 15:55:00,297.2,297.36,296.55,296.73,27475.0,297.2,297.36,296.55,296.73,27475.0
2020-01-02 09:30:00,299.06,299.08,296.02,297.08,21572.0,299.06,299.08,296.02,297.08,21572.0
2020-01-02 09:35:00,296.9,297.25,296.0,296.01,6065.0,296.9,297.25,296.0,296.01,6065.0
2020-01-02 09:40:00,296.16,296.6,295.4,295.68,8303.0,296.16,296.6,295.4,295.68,8303.0
2020-01-02 09:45:00,295.81,295.81,294.43,294.75,5295.0,295.81,295.81,294.43,294.75,5295.0
2020-01-02 09:50:00,295.07,296.47,295.07,295.63,8391.0,295.07,296.47,295.07,295.63,8391.0
2020-01-02 09:55:00,295.62,296.34,295.12,295.29,13351.0,295.62,296.34,295.12,295.29,13351.0
2020-01-02 10:00:00,295.54,295.54,294.37,294.99,4941.0,295.54,295.54,294.37,294.99,4941.0
2020-01-02 10:05:00,294.82,295.67,294.8,295.31,4923.0,294.82,295.67,294.8,295.31,4923.0
2020-01-02 10:10:00,295.17,295.17,294.5,294.72,2934.0,295.17,295.17,294.5,294.72,2934.0
2020-01-02 10:15:00,294.55,294.78,294.08,294.7,6116.0,294.55,294.78,294.08,294.7,6116.0
2020-01-02 10:20:00,294.68,294.91,294.1,294.26,5393.0,294.68,294.91,294.1,294.26,5393.0
2020-01-02 10:25:00,294.16,294.74,294.16,294.72,2313.0,294.16,294.74,294.16,294.72,2313.0
2020-01-02 10:30:00,294.81,294.98,294.25,294.38,3249.0,294.81,294.98,294.25,294.38,3249.0
2020-01-02 10:35:00,294.55,294.6,294.22,294.29,3285.0,294.55,294.6,294.22,294.29,3285.0
2020-01-02 10:40:00,294.19,294.3,294.0,294.0,3602.0,294.19,294.3,294.0,294.0,3602.0
2020-01-02 10:45:00,294.08,294.29,293.98,294.21,1900.0,294.08,294.29,293.98,294.21,1900.0
2020-01-02 10:50:00,294.35,294.68,293.97,294.62,3958.0,294.35,294.68,293.97,294.62,3958.0
2020-01-02 10:55:00,294.68,295.25,294.62,295.17,12986.0,294.68,295.25,294.62,295.17,12986.0
2020-01-02 11:00:00,295.17,295.28,294.84,295.01,10995.0,295.17,295.28,294.84,295.01,10995.0
2020-01-02 11:05:00,295.06,295.16,295.0,295.05,4046.0,295.06,295.16,295.0,295.05,4046.0
2020-01-02 11:10:00,295.0,295.06,294.49,294.56,5166.0,295.0,295.06,294.49,294.56,5166.0
2020-01-02 11:15:00,294.65,294.81,294.22,294.22,4464.0,294.65,294.81,294.22,294.22,4464.0
2020-01-02 11:20:00,294.26,294.34,293.96,294.08,7813.0,294.26,294.34,293.96,294.08,7813.0
2020-01-02 11:25:00,294.12,294.12,293.86,293.86,5924.0,294.12,294.12,293.86,293.86,5924.0
2020-01-02 11:30:00,293.86,293.86,293.08,293.08,7125.0,293.86,293.86,293.08,293.08,7125.0
2020-01-02 11:35:00,293.07,293.48,292.91,293.48,10413.0,293.07,293.48,292.91,293.48,10413.0
2020-01-02 11:40:00,293.36,293.46,293.04,293.07,7069.0,293.36,293.46,293.04,293.07,7069.0
2020-01-02 11:45:00,293.13,293.13,292.84,293.02,12058.0,293.13,293.13,292.84,293.02,12058.0
2020-01-02 11:50:00,292.99,293.6,292.75,293.49,15093.0,292.99,293.6,292.75,293.49,15093.0
2020-01-02 11:55:00,293.45,293.56,293.23,293.41,4675.0,293.45,293.56,293.23,293.41,4675.0
2020-01-02 12:00:00,293.38,293.47,293.22,293.37,3395.0,293.38,293.47,293.22,293.37,3395.0
2020-01-02 12:05:00,293.37,293.75,293.36,293.67,3085.0,293.37,293.75,293.36,293.67,3085.0
2020-01-02 12:10:00,293.64,293.64,293.18,293.24,6257.0,293.64,293.64,293.18,293.24,6257.0
2020-01-02 12:15:00,293.25,293.25,292.91,292.92,3053.0,293.25,293.25,292.91,292.92,3053.0
2020-01-02 12:20:00,292.97,293.02,292.76,292.94,5959.0,292.97,293.02,292.76,292.94,5959.0
2020-01-02 12:25:00,292.99,293.02,292.66,293.02,9386.0,292.99,293.02,292.66,293.02,9386.0
2020-01-02 12:30:00,293.05,293.19,292.85,293.13,5900.0,293.05,293.19,292.85,293.13,5900.0
2020-01-02 12:35:00,293.04,293.31,293.03,293.24,4027.0,293.04,293.31,293.03,293.24,4027.0
2020-01-02 12:40:00,293.25,293.37,293.06,293.06,1965.0,293.25,293.37,293.06,293.06,1965.0
2020-01-02 12:45:00,293.0,293.09,292.89,293.09,3456.0,293.0,293.09,292.89,293.09,3456.0
2020-01-02 12:50:00,293.09,293.09,292.92,293.08,4236.0,293.09,293.09,292.92,293.08,4236.0
2020-01-02 12:55:00,293.03,293.22,293.02,293.17,3195.0,293.03,293.22,293.02,293.17,3195.0
2020-01-02 13:00:00,293.15,293.15,292.95,293.03,4354.0,293.15,293.15,292.95,293.03,4354.0
2020-01-02 13:05:00,293.04,293.04,292.89,293.04,5900.0,293.04,293.04,292.89,293.04,5900.0
2020-01-02 13:10:00,293.02,293.02,292.88,292.93,3200.0,293.02,293.02,292.88,292.93,3200.0
2020-01-02 13:15:00,292.96,292.98,292.59,292.98,15186.0,292.96,292.98,292.59,292.98,15186.0
2020-01-02 13:20:00,293.02,293.2,292.95,293.16,3551.0,293.02,293.2,292.95,293.16,3551.0
2020-01-02 13:25:00,293.17,293.18,292.81,293.07,2400.0,293.17,293.18,292.81,293.07,2400.0
2020-01-02 13:30:00,293.04,293.12,292.84,292.84,5781.0,293.04,293.12,292.84,292.84,5781.0
2020-01-02 13:35:00,292.78,293.05,292.77,292.94,8202.0,292.78,293.05,292.77,292.94,8202.0
2020-01-02 13:40:00,292.98,292.99,292.36,292.62,11719.0,292.98,292.99,292.36,292.62,11719.0
2020-01-02 13:45:00,292.69,292.87,292.68,292.86,2901.0,292.69,292.87,292.68,292.86,2901.0
2020-01-02 13:50:00,292.84,292.89,292.28,292.46,5629.0,292.84,292.89,292.28,292.46,5629.0
2020-01-02 13:55:00,292.46,292.6,292.33,292.6,4000.0,292.46,292.6,292.33,292.6,4000.0
2020-01-02 14:00:00,292.62,293.05,292.62,292.93,4268.0,292.62,293.05,292.62,292.93,4268.0
2020-01-02 14:05:00,292.93,293.23,292.83,293.19,8023.0,292.93,293.23,292.83,293.19,8023.0
2020-01-02 14:10:00,293.23,293.61,293.23,293.52,4416.0,293.23,293.61,293.23,293.52,4416.0
2020-01-02 14:15:00,293.46,293.6,293.26,293.54,3199.0,293.46,293.6,293.26,293.54,3199.0
2020-01-02 14:20:00,293.56,293.93,293.53,293.88,4854.0,293.56,293.93,293.53,293.88,4854.0
2020-01-02 14:25:00,293.9,293.9,293.45,293.5,3140.0,293.9,293.9,293.45,293.5,3140.0
2020-01-02 14:30:00,293.4,293.48,293.35,293.36,2488.0,293.4,293.48,293.35,293.36,2488.0
2020-01-02 14:35:00,293.38,293.72,293.37,293.63,4924.0,293.38,293.72,293.37,293.63,4924.0
2020-01-02 14:40:00,293.57,293.79,293.43,293.61,3558.0,293.57,293.79,293.43,293.61,3558.0
2020-01-02 14:45:00,293.64,293.64,293.38,293.38,3368.0,293.64,293.64,293.38,293.38,3368.0
2020-01-02 14:50:00,293.4,293.49,293.33,293.44,3699.0,293.4,293.49,293.33,293.44,3699.0
2020-01-02 14:55:00,293.47,293.55,293.26,293.31,4248.0,293.47,293.55,293.26,293.31,4248.0
2020-01-02 15:00:00,293.36,293.44,293.3,293.4,2000.0,293.36,293.44,293.3,293.4,2000.0
2020-01-02 15:05:00,293.36,293.36,293.2,293.2,1502.0,293.36,293.36,293.2,293.2,1502.0
2020-01-02 15:10:00,293.26,293.4,293.15,293.31,5730.0,293.26,293.4,293.15,293.31,5730.0
2020-01-02 15:15:00,293.35,293.36,293.06,293.07,4400.0,293.35,293.36,293.06,293.07,4400.0
2020-01-02 15:20:00,293.04,293.17,292.95,292.98,4752.0,293.04,293.17,292.95,292.98,4752.0
2020-01-02 15:25:00,292.97,293.29,292.96,293.24,4563.0,292.97,293.29,292.96,293.24,4563.0
2020-01-02 15:30:00,293.27,293.39,293.27,293.31,4300.0,293.27,293.39,293.27,293.31,4300.0
2020-01-02 15:35:00,293.32,293.46,293.3,293.35,7214.0,293.32,293.46,293.3,293.35,7214.0
2020-01-02 15:40:00,293.4,293.53,293.3,293.42,6379.0,293.4,293.53,293.3,293.42,6379.0
2020-01-02 15:45:00,293.49,293.54,293.3,293.39,9039.0,293.49,293.54,293.3,293.39,9039.0
2020-01-02 15:50:00,293.54,294.16,293.54,294.14,22000.0,293.54,294.16,293.54,294.14,22000.0
2020-01-02 15:55:00,294.17,294.44,294.06,294.1,29039.0,294.17,294.44,294.06,294.1,29039.0
2020-01-03 09:30:00,290.77,292.48,290.22,292.25,23716.0,290.77,292.48,290.22,292.25,23716.0
2020-01-03 09:35:00,291.86,292.0,290.34,291.27,11482.0,291.86,292.0,290.34,291.27,11482.0
2020-01-03 09:40:00,291.64,292.23,291.59,291.87,3100.0,291.64,292.23,291.59,291.87,3100.0
2020-01-03 09:45:00,291.84,292.39,291.54,292.06,6161.0,291.84,292.39,291.54,292.06,6161.0
2020-01-03 09:50:00,292.06,292.13,291.2,291.4,5380.0,292.06,292.13,291.2,291.4,5380.0
2020-01-03 09:55:00,291.35,292.18,291.35,292.15,3644.0,291.35,292.18,291.35,292.15,3644.0
2020-01-03 10:00:00,292.0,292.25,291.69,291.92,5550.0,292.0,292.25,291.69,291.92,5550.0
2020-01-03 10:05:00,291.79,292.5,291.77,292.4,3719.0,291.79,292.5,291.77,292.4,3719.0
2020-01-03 10:10:00,292.38,292.63,292.25,292.38,3641.0,292.38,292.63,292.25,292.38,3641.0
2020-01-03 10:15:00,292.43,292.52,292.07,292.07,4347.0,292.43,292.52,292.07,292.07,4347.0
2020-01-03 10:20:00,292.01,292.01,291.5,291.99,2807.0,292.01,292.01,291.5,291.99,2807.0
2020-01-03 10:25:00,292.0,292.5,291.94,292.24,4272.0,292.0,292.5,291.94,292.24,4272.0
2020-01-03 10:30:00,292.21,292.39,292.09,292.27,3306.0,292.21,292.39,292.09,292.27,3306.0
2020-01-03 10:35:00,292.11,292.14,291.85,292.04,1550.0,292.11,292.14,291.85,292.04,1550.0
2020-01-03 10:40:00,292.07,292.51,292.07,292.51,2302.0,292.07,292.51,292.07,292.51,2302.0
2020-01-03 10:45:00,292.58,292.68,292.28,292.32,4033.0,292.58,292.68,292.28,292.32,4033.0
2020-01-03 10:50:00,292.06,292.08,291.61,291.84,3100.0,292.06,292.08,291.61,291.84,3100.0
2020-01-03 10:55:00,291.68,291.91,291.56,291.81,3000.0,291.68,291.91,291.56,291.81,3000.0
2020-01-03 11:00:00,291.7,291.7,291.17,291.28,5043.0,291.7,291.7,291.17,291.28,5043.0
2020-01-03 11:05:00,291.37,291.37,291.05,291.18,2550.0,291.37,291.37,291.05,291.18,2550.0
2020-01-03 11:10:00,291.06,291.44,291.0,291.44,2395.0,291.06,291.44,291.0,291.44,2395.0
2020-01-03 11:15:00,291.4,291.67,291.35,291.59,2600.0,291.4,291.67,291.35,291.59,2600.0
2020-01-03 11:20:00,291.72,291.72,291.43,291.51,2600.0,291.72,291.72,291.43,291.51,2600.0
2020-01-03 11:25:00,291.58,291.65,291.15,291.35,6554.0,291.58,291.65,291.15,291.35,6554.0
2020-01-03 11:30:00,291.21,291.61,291.2,291.61,3538.0,291.21,291.61,291.2,291.61,3538.0
2020-01-03 11:35:00,291.46,291.61,291.38,291.53,3886.0,291.46,291.61,291.38,291.53,3886.0
2020-01-03 11:40:00,291.41,291.56,291.11,291.42,5975.0,291.41,291.56,291.11,291.42,5975.0
2020-01-03 11:45:00,291.5,291.5,291.27,291.36,3380.0,291.5,291.5,291.27,291.36,3380.0
2020-01-03 11:50:00,291.34,291.8,291.24,291.8,2674.0,291.34,291.8,291.24,291.8,2674.0
2020-01-03 11:55:00,291.75,291.75,291.21,291.48,4796.0,291.75,291.75,291.21,291.48,4796.0
2020-01-03 12:00:00,291.57,291.84,291.57,291.81,2599.0,291.57,291.84,291.57,291.81,2599.0
2020-01-03 12:05:00,292.01,292.05,291.72,291.75,3093.0,292.01,292.05,291.72,291.75,3093.0
2020-01-03 12:10:00,291.88,291.91,291.72,291.79,3799.0,291.88,291.91,291.72,291.79,3799.0
2020-01-03 12:15:00,291.69,292.05,291.69,291.83,4758.0,291.69,292.05,291.69,291.83,4758.0
2020-01-03 12:20:00,291.86,291.86,291.6,291.78,2759.0,291.86,291.86,291.6,291.78,2759.0
2020-01-03 12:25:00,291.8,291.83,291.67,291.67,2347.0,291.8,291.83,291.67,291.67,2347.0
2020-01-03 12:30:00,291.65,291.8,291.51,291.8,1687.0,291.65,291.8,291.51,291.8,1687.0
2020-01-03 12:35:00,292.0,292.15,291.93,292.13,3311.0,292.0,292.15,291.93,292.13,3311.0
2020-01-03 12:40:00,292.14,292.25,291.92,292.01,1720.0,292.14,292.25,291.92,292.01,1720.0
2020-01-03 12:45:00,291.92,291.92,291.69,291.92,2833.0,291.92,291.92,291.69,291.92,2833.0
2020-01-03 12:50:00,292.01,292.05,291.88,291.92,2009.0,292.01,292.05,291.88,291.92,2009.0
2020-01-03 12:55:00,291.86,291.92,291.83,291.85,894.0,291.86,291.92,291.83,291.85,894.0
2020-01-03 13:00:00,291.83,292.06,291.83,291.87,2300.0,291.83,292.06,291.83,291.87,2300.0
2020-01-03 13:05:00,291.96,292.12,291.96,292.07,1578.0,291.96,292.12,291.96,292.07,1578.0
2020-01-03 13:10:00,292.14,292.19,291.77,291.77,2250.0,292.14,292.19,291.77,291.77,2250.0
2020-01-03 13:15:00,291.9,291.93,291.38,291.38,2800.0,291.9,291.93,291.38,291.38,2800.0
2020-01-03 13:20:00,291.47,291.62,291.47,291.62,857.0,291.47,291.62,291.47,291.62,857.0
2020-01-03 13:25:00,291.67,291.9,291.67,291.82,2922.0,291.67,291.9,291.67,291.82,2922.0
2020-01-03 13:30:00,291.69,291.69,291.47,291.54,2121.0,291.69,291.69,291.47,291.54,2121.0
2020-01-03 13:35:00,291.31,291.35,290.72,291.04,6023.0,291.31,291.35,290.72,291.04,6023.0
2020-01-03 13:40:00,291.17,291.37,291.0,291.36,3708.0,291.17,291.37,291.0,291.36,3708.0
2020-01-03 13:45:00,291.25,291.47,291.24,291.4,2153.0,291.25,291.47,291.24,291.4,2153.0
2020-01-03 13:50:00,291.29,291.3,291.05,291.16,3615.0,291.29,291.3,291.05,291.16,3615.0
2020-01-03 13:55:00,291.1,291.1,290.9,290.96,2243.0,291.1,291.1,290.9,290.96,2243.0
2020-01-03 14:00:00,290.94,290.99,290.55,290.68,3713.0,290.94,290.99,290.55,290.68,3713.0
2020-01-03 14:05:00,290.73,290.73,290.36,290.38,4982.0,290.73,290.73,290.36,290.38,4982.0
2020-01-03 14:10:00,290.46,290.7,290.46,290.51,2883.0,290.46,290.7,290.46,290.51,2883.0
2020-01-03 14:15:00,290.45,291.02,290.45,291.02,2379.0,290.45,291.02,290.45,291.02,2379.0
2020-01-03 14:20:00,291.04,291.22,290.96,291.19,2185.0,291.04,291.22,290.96,291.19,2185.0
2020-01-03 14:25:00,291.2,291.25,290.93,291.16,4120.0,291.2,291.25,290.93,291.16,4120.0
2020-01-03 14:30:00,291.11,291.11,290.87,290.94,3725.0,291.11,291.11,290.87,290.94,3725.0
2020-01-03 14:35:00,290.97,291.08,290.96,291.08,1997.0,290.97,291.08,290.96,291.08,1997.0
2020-01-03 14:40:00,291.12,291.34,291.11,291.33,1600.0,291.12,291.34,291.11,291.33,1600.0
2020-01-03 14:45:00,291.24,291.24,290.89,290.97,3900.0,291.24,291.24,290.89,290.97,3900.0
2020-01-03 14:50:00,291.17,291.21,291.12,291.18,1211.0,291.17,291.21,291.12,291.18,1211.0
2020-01-03 14:55:00,291.24,291.49,291.24,291.38,2000.0,291.24,291.49,291.24,291.38,2000.0
2020-01-03 15:00:00,291.5,291.74,291.33,291.62,2998.0,291.5,291.74,291.33,291.62,2998.0
2020-01-03 15:05:00,291.59,291.77,291.59,291.75,2200.0,291.59,291.77,291.59,291.75,2200.0
2020-01-03 15:10:00,291.71,291.72,291.39,291.45,7783.0,291.71,291.72,291.39,291.45,7783.0
2020-01-03 15:15:00,291.47,291.58,291.42,291.56,4415.0,291.47,291.58,291.42,291.56,4415.0
2020-01-03 15:20:00,291.6,291.6,291.13,291.25,4047.0,291.6,291.6,291.13,291.25,4047.0
2020-01-03 15:25:00,291.34,291.43,291.33,291.38,1511.0,291.34,291.43,291.33,291.38,1511.0
2020-01-03 15:30:00,291.35,291.38,290.96,291.14,5719.0,291.35,291.38,290.96,291.14,5719.0
2020-01-03 15:35:00,291.05,291.17,290.92,290.96,3272.0,291.05,291.17,290.92,290.96,3272.0
2020-01-03 15:40:00,290.94,291.27,290.89,291.25,3500.0,290.94,291.27,290.89,291.25,3500.0
2020-01-03 15:45:00,291.28,291.47,291.08,291.45,6047.0,291.28,291.47,291.08,291.45,6047.0
2020-01-03 15:50:00,291.62,292.05,291.41,291.67,9763.0,291.62,292.05,291.41,291.67,9763.0
2020-01-03 15:55:00,291.51,291.57,290.85,290.9,42588.0,291.51,291.57,290.85,290.9,42588.0
2020-01-06 09:30:00,290.56,290.85,289.0,290.49,25106.0,290.56,290.85,289.0,290.49,25106.0
2020-01-06 09:35:00,290.35,290.64,289.71,290.3,12079.0,290.35,290.64,289.71,290.3,12079.0
2020-01-06 09:40:00,290.42,291.19,290.18,290.44,6878.0,290.42,291.19,290.18,290.44,6878.0
2020-01-06 09:45:00,290.09,290.41,289.95,290.34,5881.0,290.09,290.41,289.95,290.34,5881.0
2020-01-06 09:50:00,290.36,290.36,289.95,290.06,6604.0,290.36,290.36,289.95,290.06,6604.0
2020-01-06 09:55:00,289.95,290.69,289.89,290.26,6463.0,289.95,290.69,289.89,290.26,6463.0
2020-01-06 10:00:00,290.26,290.5,290.0,290.0,7878.0,290.26,290.5,290.0,290.0,7878.0
2020-01-06 10:05:00,290.05,290.05,289.14,289.42,9521.0,290.05,290.05,289.14,289.42,9521.0
2020-01-06 10:10:00,289.37,289.6,288.97,289.17,28531.0,289.37,289.6,288.97,289.17,28531.0
2020-01-06 10:15:00,289.16,289.69,288.85,289.53,10319.0,289.16,289.69,288.85,289.53,10319.0
2020-01-06 10:20:00,289.4,289.4,289.14,289.27,3031.0,289.4,289.4,289.14,289.27,3031.0
2020-01-06 10:25:00,289.13,289.22,288.56,288.56,7295.0,289.13,289.22,288.56,288.56,7295.0
2020-01-06 10:30:00,288.56,288.65,288.41,288.6,6297.0,288.56,288.65,288.41,288.6,6297.0
2020-01-06 10:35:00,288.63,288.9,288.5,288.76,4526.0,288.63,288.9,288.5,288.76,4526.0
2020-01-06 10:40:00,288.88,288.9,288.54,288.9,5711.0,288.88,288.9,288.54,288.9,5711.0
2020-01-06 10:45:00,288.91,289.31,288.85,289.01,4059.0,288.91,289.31,288.85,289.01,4059.0
2020-01-06 10:50:00,288.91,289.03,288.75,288.88,2639.0,288.91,289.03,288.75,288.88,2639.0
2020-01-06 10:55:00,288.83,288.92,288.33,288.62,4335.0,288.83,288.92,288.33,288.62,4335.0
2020-01-06 11:00:00,288.53,288.54,288.2,288.54,3874.0,288.53,288.54,288.2,288.54,3874.0
2020-01-06 11:05:00,288.55,288.75,288.52,288.69,7525.0,288.55,288.75,288.52,288.69,7525.0
2020-01-06 11:10:00,288.69,288.7,288.38,288.44,4731.0,288.69,288.7,288.38,288.44,4731.0
2020-01-06 11:15:00,288.4,288.6,288.31,288.37,2988.0,288.4,288.6,288.31,288.37,2988.0
2020-01-06 11:20:00,288.39,289.25,288.39,289.17,4616.0,288.39,289.25,288.39,289.17,4616.0
2020-01-06 11:25:00,289.25,289.36,288.93,289.04,4724.0,289.25,289.36,288.93,289.04,4724.0
2020-01-06 11:30:00,288.91,289.84,288.91,289.52,4883.0,288.91,289.84,288.91,289.52,4883.0
2020-01-06 11:35:00,289.49,289.64,289.32,289.42,3885.0,289.49,289.64,289.32,289.42,3885.0
2020-01-06 11:40:00,289.46,289.96,289.46,289.63,4498.0,289.46,289.96,289.46,289.63,4498.0
2020-01-06 11:45:00,289.48,289.68,289.21,289.36,10298.0,289.48,289.68,289.21,289.36,10298.0
2020-01-06 11:50:00,289.29,289.51,289.03,289.03,2420.0,289.29,289.51,289.03,289.03,2420.0
2020-01-06 11:55:00,289.1,289.59,289.1,289.4,4965.0,289.1,289.59,289.1,289.4,4965.0
2020-01-06 12:00:00,289.4,289.67,289.38,289.44,3747.0,289.4,289.67,289.38,289.44,3747.0
2020-01-06 12:05:00,289.53,289.62,289.23,289.54,2500.0,289.53,289.62,289.23,289.54,2500.0
2020-01-06 12:10:00,289.53,289.76,289.35,289.48,4379.0,289.53,289.76,289.35,289.48,4379.0
2020-01-06 12:15:00,289.47,289.79,289.47,289.79,1400.0,289.47,289.79,289.47,289.79,1400.0
2020-01-06 12:20:00,289.89,290.11,289.52,289.92,5759.0,289.89,290.11,289.52,289.92,5759.0
2020-01-06 12:25:00,289.76,289.84,289.36,289.4,2766.0,289.76,289.84,289.36,289.4,2766.0
2020-01-06 12:30:00,289.42,289.48,289.23,289.37,4159.0,289.42,289.48,289.23,289.37,4159.0
2020-01-06 12:35:00,289.41,289.67,289.4,289.63,3200.0,289.41,289.67,289.4,289.63,3200.0
2020-01-06 12:40:00,289.51,289.62,289.41,289.42,1846.0,289.51,289.62,289.41,289.42,1846.0
2020-01-06 12:45:00,289.44,289.44,289.25,289.42,1946.0,289.44,289.44,289.25,289.42,1946.0
2020-01-06 12:50:00,289.5,289.71,289.45,289.64,3811.0,289.5,289.71,289.45,289.64,3811.0
2020-01-06 12:55:00,289.68,290.0,289.68,289.91,2802.0,289.68,290.0,289.68,289.91,2802.0
2020-01-06 13:00:00,289.85,290.32,289.73,290.32,2314.0,289.85,290.32,289.73,290.32,2314.0
2020-01-06 13:05:00,290.22,290.31,290.07,290.18,2539.0,290.22,290.31,290.07,290.18,2539.0
2020-01-06 13:10:00,290.1,290.25,289.92,290.02,5811.0,290.1,290.25,289.92,290.02,5811.0
2020-01-06 13:15:00,289.99,290.21,289.98,290.1,4344.0,289.99,290.21,289.98,290.1,4344.0
2020-01-06 13:20:00,290.1,290.2,290.01,290.04,6573.0,290.1,290.2,290.01,290.04,6573.0
2020-01-06 13:25:00,290.05,290.21,289.99,290.16,3620.0,290.05,290.21,289.99,290.16,3620.0
2020-01-06 13:30:00,290.3,290.38,290.26,290.28,2974.0,290.3,290.38,290.26,290.28,2974.0
2020-01-06 13:35:00,290.26,290.4,290.07,290.28,11002.0,290.26,290.4,290.07,290.28,11002.0
2020-01-06 13:40:00,290.22,290.25,290.11,290.12,1200.0,290.22,290.25,290.11,290.12,1200.0
2020-01-06 13:45:00,290.2,290.39,290.15,290.24,3727.0,290.2,290.39,290.15,290.24,3727.0
2020-01-06 13:50:00,290.15,290.16,289.98,289.98,4952.0,290.15,290.16,289.98,289.98,4952.0
2020-01-06 13:55:00,289.98,290.13,289.78,289.84,3045.0,289.98,290.13,289.78,289.84,3045.0
2020-01-06 14:00:00,289.84,289.85,289.57,289.85,3000.0,289.84,289.85,289.57,289.85,3000.0
2020-01-06 14:05:00,289.92,290.45,289.92,290.36,3813.0,289.92,290.45,289.92,290.36,3813.0
2020-01-06 14:10:00,290.44,290.88,290.33,290.66,5443.0,290.44,290.88,290.33,290.66,5443.0
2020-01-06 14:15:00,290.71,290.77,290.6,290.63,3076.0,290.71,290.77,290.6,290.63,3076.0
2020-01-06 14:20:00,290.67,290.75,290.5,290.58,3621.0,290.67,290.75,290.5,290.58,3621.0
2020-01-06 14:25:00,290.59,290.71,290.53,290.71,2521.0,290.59,290.71,290.53,290.71,2521.0
2020-01-06 14:30:00,290.66,290.66,290.37,290.44,2026.0,290.66,290.66,290.37,290.44,2026.0
2020-01-06 14:35:00,290.51,290.63,290.21,290.4,5699.0,290.51,290.63,290.21,290.4,5699.0
2020-01-06 14:40:00,290.44,290.6,290.39,290.5,1959.0,290.44,290.6,290.39,290.5,1959.0
2020-01-06 14:45:00,290.41,290.66,290.39,290.66,3252.0,290.41,290.66,290.39,290.66,3252.0
2020-01-06 14:50:00,290.71,290.85,290.53,290.65,5011.0,290.71,290.85,290.53,290.65,5011.0
2020-01-06 14:55:00,290.63,290.76,290.4,290.48,2978.0,290.63,290.76,290.4,290.48,2978.0
2020-01-06 15:00:00,290.53,290.76,290.48,290.68,3105.0,290.53,290.76,290.48,290.68,3105.0
2020-01-06 15:05:00,290.63,290.77,290.54,290.67,4993.0,290.63,290.77,290.54,290.67,4993.0
2020-01-06 15:10:00,290.65,290.81,290.62,290.79,2440.0,290.65,290.81,290.62,290.79,2440.0
2020-01-06 15:15:00,290.77,290.8,290.4,290.4,7101.0,290.77,290.8,290.4,290.4,7101.0
2020-01-06 15:20:00,290.41,290.76,290.41,290.62,3045.0,290.41,290.76,290.41,290.62,3045.0
2020-01-06 15:25:00,290.64,290.64,290.44,290.51,3537.0,290.64,290.64,290.44,290.51,3537.0
2020-01-06 15:30:00,290.51,290.51,290.1,290.15,5678.0,290.51,290.51,290.1,290.15,5678.0
2020-01-06 15:35:00,290.12,290.29,289.96,290.25,7395.0,290.12,290.29,289.96,290.25,7395.0
2020-01-06 15:40:00,290.29,290.32,290.02,290.09,5550.0,290.29,290.32,290.02,290.09,5550.0
2020-01-06 15:45:00,290.04,290.34,289.98,290.26,10670.0,290.04,290.34,289.98,290.26,10670.0
2020-01-06 15:50:00,290.18,290.46,289.54,290.33,25138.0,290.18,290.46,289.54,290.33,25138.0
2020-01-06 15:55:00,290.25,290.87,290.06,290.81,41362.0,290.25,290.87,290.06,290.81,41362.0
2020-01-07 09:30:00,290.57,290.94,289.36,289.7,21455.0,290.57,290.94,289.36,289.7,21455.0
2020-01-07 09:35:00,289.82,289.94,288.52,288.63,10249.0,289.82,289.94,288.52,288.63,10249.0
2020-01-07 09:40:00,288.83,288.97,288.51,288.51,3625.0,288.83,288.97,288.51,288.51,3625.0
2020-01-07 09:45:00,288.62,289.16,288.32,288.72,8350.0,288.62,289.16,288.32,288.72,8350.0
2020-01-07 09:50:00,288.91,288.91,288.4,288.56,8269.0,288.91,288.91,288.4,288.56,8269.0
2020-01-07 09:55:00,288.53,288.73,287.99,288.45,18382.0,288.53,288.73,287.99,288.45,18382.0
2020-01-07 10:00:00,288.29,289.2,288.29,289.0,4948.0,288.29,289.2,288.29,289.0,4948.0
2020-01-07 10:05:00,289.11,289.55,289.01,289.55,7100.0,289.11,289.55,289.01,289.55,7100.0
2020-01-07 10:10:00,289.89,290.13,289.54,290.0,10324.0,289.89,290.13,289.54,290.0,10324.0
2020-01-07 10:15:00,289.97,290.35,289.92,290.19,5406.0,289.97,290.35,289.92,290.19,5406.0
2020-01-07 10:20:00,290.09,290.64,290.04,290.52,8437.0,290.09,290.64,290.04,290.52,8437.0
2020-01-07 10:25:00,290.52,290.72,290.24,290.68,4603.0,290.52,290.72,290.24,290.68,4603.0
2020-01-07 10:30:00,290.67,290.83,290.02,290.24,6300.0,290.67,290.83,290.02,290.24,6300.0
2020-01-07 10:35:00,290.18,290.84,290.17,290.61,2375.0,290.18,290.84,290.17,290.61,2375.0
2020-01-07 10:40:00,290.66,290.91,290.54,290.69,3811.0,290.66,290.91,290.54,290.69,3811.0
2020-01-07 10:45:00,290.67,290.84,290.67,290.76,1921.0,290.67,290.84,290.67,290.76,1921.0
2020-01-07 10:50:00,290.85,290.92,290.74,290.86,4009.0,290.85,290.92,290.74,290.86,4009.0
2020-01-07 10:55:00,290.87,291.66,290.77,291.2,4491.0,290.87,291.66,290.77,291.2,4491.0
2020-01-07 11:00:00,291.15,291.32,291.0,291.0,1925.0,291.15,291.32,291.0,291.0,1925.0
2020-01-07 11:05:00,291.07,291.26,290.87,290.91,3065.0,291.07,291.26,290.87,290.91,3065.0
2020-01-07 11:10:00,291.05,291.52,291.04,291.36,4750.0,291.05,291.52,291.04,291.36,4750.0
2020-01-07 11:15:00,291.36,291.39,291.11,291.3,4638.0,291.36,291.39,291.11,291.3,4638.0
2020-01-07 11:20:00,291.25,291.25,291.0,291.01,2004.0,291.25,291.25,291.0,291.01,2004.0
2020-01-07 11:25:00,290.98,291.12,290.72,290.98,3526.0,290.98,291.12,290.72,290.98,3526.0
2020-01-07 11:30:00,290.89,291.0,290.5,290.56,4237.0,290.89,291.0,290.5,290.56,4237.0
2020-01-07 11:35:00,290.57,290.87,290.52,290.72,4540.0,290.57,290.87,290.52,290.72,4540.0
2020-01-07 11:40:00,290.77,291.1,290.76,291.0,5167.0,290.77,291.1,290.76,291.0,5167.0
2020-01-07 11:45:00,290.98,291.15,290.95,291.0,3962.0,290.98,291.15,290.95,291.0,3962.0
2020-01-07 11:50:00,290.93,291.21,290.79,291.0,5595.0,290.93,291.21,290.79,291.0,5595.0
2020-01-07 11:55:00,290.96,291.0,290.65,290.75,6636.0,290.96,291.0,290.65,290.75,6636.0
2020-01-07 12:00:00,290.81,291.03,290.81,290.98,1380.0,290.81,291.03,290.81,290.98,1380.0
2020-01-07 12:05:00,290.94,291.18,290.89,291.18,3272.0,290.94,291.18,290.89,291.18,3272.0
2020-01-07 12:10:00,291.15,291.18,290.8,291.11,6721.0,291.15,291.18,290.8,291.11,6721.0
2020-01-07 12:15:00,291.07,291.19,291.05,291.05,825.0,291.07,291.19,291.05,291.05,825.0
2020-01-07 12:20:00,291.12,291.23,291.11,291.23,1000.0,291.12,291.23,291.11,291.23,1000.0
2020-01-07 12:25:00,291.21,291.84,291.21,291.48,5396.0,291.21,291.84,291.21,291.48,5396.0
2020-01-07 12:30:00,291.51,291.59,291.39,291.39,1791.0,291.51,291.59,291.39,291.39,1791.0
2020-01-07 12:35:00,291.32,291.36,291.27,291.27,400.0,291.32,291.36,291.27,291.27,400.0
2020-01-07 12:40:00,291.16,291.3,291.01,291.3,2775.0,291.16,291.3,291.01,291.3,2775.0
2020-01-07 12:45:00,291.16,291.2,290.92,290.96,2676.0,291.16,291.2,290.92,290.96,2676.0
2020-01-07 12:50:00,291.02,291.06,290.81,290.81,1204.0,291.02,291.06,290.81,290.81,1204.0
2020-01-07 12:55:00,290.88,291.13,290.81,291.02,3206.0,290.88,291.13,290.81,291.02,3206.0
2020-01-07 13:00:00,291.08,291.29,291.08,291.14,3828.0,291.08,291.29,291.08,291.14,3828.0
2020-01-07 13:05:00,291.06,291.08,291.02,291.02,968.0,291.06,291.08,291.02,291.02,968.0
2020-01-07 13:10:00,291.1,291.56,291.04,291.54,3870.0,291.1,291.56,291.04,291.54,3870.0
2020-01-07 13:15:00,291.47,291.61,291.45,291.59,1800.0,291.47,291.61,291.45,291.59,1800.0
2020-01-07 13:20:00,291.64,291.71,291.58,291.59,3100.0,291.64,291.71,291.58,291.59,3100.0
2020-01-07 13:25:00,291.51,291.78,291.46,291.5,3527.0,291.51,291.78,291.46,291.5,3527.0
2020-01-07 13:30:00,291.46,291.54,291.34,291.34,2602.0,291.46,291.54,291.34,291.34,2602.0
2020-01-07 13:35:00,291.38,291.68,291.26,291.68,3030.0,291.38,291.68,291.26,291.68,3030.0
2020-01-07 13:40:00,291.69,291.73,291.59,291.73,1100.0,291.69,291.73,291.59,291.73,1100.0
2020-01-07 13:45:00,291.73,291.76,291.71,291.76,2300.0,291.73,291.76,291.71,291.76,2300.0
2020-01-07 13:50:00,291.76,291.76,291.49,291.76,2730.0,291.76,291.76,291.49,291.76,2730.0
2020-01-07 13:55:00,291.77,291.8,291.54,291.54,2449.0,291.77,291.8,291.54,291.54,2449.0
2020-01-07 14:00:00,291.46,291.46,291.37,291.38,600.0,291.46,291.46,291.37,291.38,600.0
2020-01-07 14:05:00,291.35,291.35,291.05,291.15,1662.0,291.35,291.35,291.05,291.15,1662.0
2020-01-07 14:10:00,291.15,291.5,291.04,291.05,4897.0,291.15,291.5,291.04,291.05,4897.0
2020-01-07 14:15:00,291.1,291.24,291.0,291.1,3261.0,291.1,291.24,291.0,291.1,3261.0
2020-01-07 14:20:00,291.15,291.44,290.96,291.2,6193.0,291.15,291.44,290.96,291.2,6193.0
2020-01-07 14:25:00,291.22,291.29,291.05,291.05,3688.0,291.22,291.29,291.05,291.05,3688.0
2020-01-07 14:30:00,291.05,291.08,290.66,290.66,4489.0,291.05,291.08,290.66,290.66,4489.0
2020-01-07 14:35:00,290.68,290.89,290.65,290.65,2102.0,290.68,290.89,290.65,290.65,2102.0
2020-01-07 14:40:00,290.63,290.63,290.49,290.5,1200.0,290.63,290.63,290.49,290.5,1200.0
2020-01-07 14:45:00,290.5,290.59,290.46,290.48,1225.0,290.5,290.59,290.46,290.48,1225.0
2020-01-07 14:50:00,290.39,290.53,290.27,290.31,2925.0,290.39,290.53,290.27,290.31,2925.0
2020-01-07 14:55:00,290.36,290.36,290.08,290.13,4224.0,290.36,290.36,290.08,290.13,4224.0
2020-01-07 15:00:00,290.14,290.38,290.14,290.33,2091.0,290.14,290.38,290.14,290.33,2091.0
2020-01-07 15:05:00,290.28,290.3,288.74,288.82,28376.0,290.28,290.3,288.74,288.82,28376.0
2020-01-07 15:10:00,288.89,289.39,288.77,289.39,13423.0,288.89,289.39,288.77,289.39,13423.0
2020-01-07 15:15:00,289.44,289.48,289.14,289.15,13944.0,289.44,289.48,289.14,289.15,13944.0
2020-01-07 15:20:00,289.16,289.32,289.01,289.23,33553.0,289.16,289.32,289.01,289.23,33553.0
2020-01-07 15:25:00,289.14,290.13,289.09,289.95,10188.0,289.14,290.13,289.09,289.95,10188.0
2020-01-07 15:30:00,290.03,290.12,289.67,289.75,7468.0,290.03,290.12,289.67,289.75,7468.0
2020-01-07 15:35:00,289.75,289.91,289.7,289.74,3429.0,289.75,289.91,289.7,289.74,3429.0
2020-01-07 15:40:00,289.78,289.99,289.63,289.63,7326.0,289.78,289.99,289.63,289.63,7326.0
2020-01-07 15:45:00,289.67,290.12,289.53,290.12,11781.0,289.67,290.12,289.53,290.12,11781.0
2020-01-07 15:50:00,290.13,290.22,289.85,290.22,13857.0,290.13,290.22,289.85,290.22,13857.0
2020-01-07 15:55:00,290.27,290.43,289.86,290.09,21129.0,290.27,290.43,289.86,290.09,21129.0
2020-01-08 09:30:00,288.88,289.78,288.61,288.97,26045.0,288.88,289.78,288.61,288.97,26045.0
2020-01-08 09:35:00,289.02,289.81,287.94,288.42,14789.0,289.02,289.81,287.94,288.42,14789.0
2020-01-08 09:40:00,288.17,288.6,287.81,288.29,56782.0,288.17,288.6,287.81,288.29,56782.0
2020-01-08 09:45:00,288.48,289.0,288.0,288.67,11066.0,288.48,289.0,288.0,288.67,11066.0
2020-01-08 09:50:00,288.54,288.98,288.09,288.58,6979.0,288.54,288.98,288.09,288.58,6979.0
2020-01-08 09:55:00,288.76,289.3,288.68,289.23,6191.0,288.76,289.3,288.68,289.23,6191.0
2020-01-08 10:00:00,289.08,289.75,289.06,289.51,6421.0,289.08,289.75,289.06,289.51,6421.0
2020-01-08 10:05:00,289.75,289.75,288.48,288.48,7504.0,289.75,289.75,288.48,288.48,7504.0
2020-01-08 10:10:00,288.53,289.17,288.38,288.92,3823.0,288.53,289.17,288.38,288.92,3823.0
2020-01-08 10:15:00,289.17,289.67,288.93,288.94,3597.0,289.17,289.67,288.93,288.94,3597.0
2020-01-08 10:20:00,288.98,288.98,288.49,288.58,10289.0,288.98,288.98,288.49,288.58,10289.0
2020-01-08 10:25:00,288.59,288.72,288.35,288.52,12370.0,288.59,288.72,288.35,288.52,12370.0
2020-01-08 10:30:00,288.53,289.16,288.44,288.89,4090.0,288.53,289.16,288.44,288.89,4090.0
2020-01-08 10:35:00,288.89,289.25,288.89,289.09,4212.0,288.89,289.25,288.89,289.09,4212.0
2020-01-08 10:40:00,289.07,289.13,288.77,289.05,2820.0,289.07,289.13,288.77,289.05,2820.0
2020-01-08 10:45:00,289.08,289.2,288.7,288.7,5400.0,289.08,289.2,288.7,288.7,5400.0
2020-01-08 10:50:00,288.8,289.32,288.8,289.21,3434.0,288.8,289.32,288.8,289.21,3434.0
2020-01-08 10:55:00,289.24,289.54,289.13,289.52,3050.0,289.24,289.54,289.13,289.52,3050.0
2020-01-08 11:00:00,289.55,289.64,289.06,289.16,4652.0,289.55,289.64,289.06,289.16,4652.0
2020-01-08 11:05:00,289.31,290.16,289.3,289.88,5173.0,289.31,290.16,289.3,289.88,5173.0
2020-01-08 11:10:00,289.86,290.14,289.79,289.82,2887.0,289.86,290.14,289.79,289.82,2887.0
2020-01-08 11:15:00,289.83,290.1,289.77,290.06,3201.0,289.83,290.1,289.77,290.06,3201.0
2020-01-08 11:20:00,290.24,290.24,289.82,289.94,2340.0,290.24,290.24,289.82,289.94,2340.0
2020-01-08 11:25:00,290.07,291.1,289.98,290.82,4138.0,290.07,291.1,289.98,290.82,4138.0
2020-01-08 11:30:00,290.4,290.56,289.98,290.35,3050.0,290.4,290.56,289.98,290.35,3050.0
2020-01-08 11:35:00,290.22,291.03,290.16,291.02,5239.0,290.22,291.03,290.16,291.02,5239.0
2020-01-08 11:40:00,291.19,291.64,291.01,291.44,12685.0,291.19,291.64,291.01,291.44,12685.0
2020-01-08 11:45:00,291.3,291.61,291.11,291.28,5338.0,291.3,291.61,291.11,291.28,5338.0
2020-01-08 11:50:00,291.5,292.15,291.5,291.96,12974.0,291.5,292.15,291.5,291.96,12974.0
2020-01-08 11:55:00,291.91,292.17,291.88,291.98,5154.0,291.91,292.17,291.88,291.98,5154.0
2020-01-08 12:00:00,292.06,292.45,291.81,291.92,9082.0,292.06,292.45,291.81,291.92,9082.0
2020-01-08 12:05:00,292.08,292.16,291.81,291.81,1200.0,292.08,292.16,291.81,291.81,1200.0
2020-01-08 12:10:00,292.0,292.0,291.81,291.87,5900.0,292.0,292.0,291.81,291.87,5900.0
2020-01-08 12:15:00,292.06,292.39,291.96,292.26,4257.0,292.06,292.39,291.96,292.26,4257.0
2020-01-08 12:20:00,292.2,292.35,292.1,292.35,900.0,292.2,292.35,292.1,292.35,900.0
2020-01-08 12:25:00,292.4,292.4,292.13,292.3,3961.0,292.4,292.4,292.13,292.3,3961.0
2020-01-08 12:30:00,292.22,292.22,291.77,292.02,4723.0,292.22,292.22,291.77,292.02,4723.0
2020-01-08 12:35:00,292.13,292.15,291.91,291.91,1200.0,292.13,292.15,291.91,291.91,1200.0
2020-01-08 12:40:00,291.91,292.34,291.9,292.28,4581.0,291.91,292.34,291.9,292.28,4581.0
2020-01-08 12:45:00,292.31,292.39,291.9,292.39,4029.0,292.31,292.39,291.9,292.39,4029.0
2020-01-08 12:50:00,292.25,292.36,292.22,292.36,1575.0,292.25,292.36,292.22,292.36,1575.0
2020-01-08 12:55:00,292.38,292.4,292.29,292.35,1327.0,292.38,292.4,292.29,292.35,1327.0
2020-01-08 13:00:00,292.36,292.39,292.02,292.17,3610.0,292.36,292.39,292.02,292.17,3610.0
2020-01-08 13:05:00,292.12,292.12,292.0,292.05,1176.0,292.12,292.12,292.0,292.05,1176.0
2020-01-08 13:10:00,292.0,292.06,291.58,291.75,12307.0,292.0,292.06,291.58,291.75,12307.0
2020-01-08 13:15:00,291.82,291.91,291.74,291.91,3916.0,291.82,291.91,291.74,291.91,3916.0
2020-01-08 13:20:00,291.84,291.98,291.65,291.89,5386.0,291.84,291.98,291.65,291.89,5386.0
2020-01-08 13:25:00,291.9,292.19,291.85,292.04,1350.0,291.9,292.19,291.85,292.04,1350.0
2020-01-08 13:30:00,291.99,292.11,291.99,292.06,900.0,291.99,292.11,291.99,292.06,900.0
2020-01-08 13:35:00,291.99,292.06,291.78,291.98,2974.0,291.99,292.06,291.78,291.98,2974.0
2020-01-08 13:40:00,291.88,292.02,291.74,291.74,2000.0,291.88,292.02,291.74,291.74,2000.0
2020-01-08 13:45:00,291.78,291.97,291.77,291.93,2632.0,291.78,291.97,291.77,291.93,2632.0
2020-01-08 13:50:00,291.91,291.91,291.58,291.68,2427.0,291.91,291.91,291.58,291.68,2427.0
2020-01-08 13:55:00,291.63,291.84,291.49,291.77,7821.0,291.63,291.84,291.49,291.77,7821.0
2020-01-08 14:00:00,291.77,291.8,291.57,291.61,5145.0,291.77,291.8,291.57,291.61,5145.0
2020-01-08 14:05:00,291.56,291.9,291.47,291.79,2750.0,291.56,291.9,291.47,291.79,2750.0
2020-01-08 14:10:00,291.74,291.94,291.67,291.85,7177.0,291.74,291.94,291.67,291.85,7177.0
2020-01-08 14:15:00,291.85,292.09,291.8,292.09,2980.0,291.85,292.09,291.8,292.09,2980.0
2020-01-08 14:20:00,292.09,292.09,291.98,291.99,1200.0,292.09,292.09,291.98,291.99,1200.0
2020-01-08 14:25:00,291.96,292.68,291.89,292.68,3100.0,291.96,292.68,291.89,292.68,3100.0
2020-01-08 14:30:00,292.51,292.51,292.18,292.43,2400.0,292.51,292.51,292.18,292.43,2400.0
2020-01-08 14:35:00,292.44,292.64,292.44,292.54,2600.0,292.44,292.64,292.44,292.54,2600.0
2020-01-08 14:40:00,292.64,292.7,292.55,292.55,3054.0,292.64,292.7,292.55,292.55,3054.0
2020-01-08 14:45:00,292.5,292.92,292.5,292.7,3275.0,292.5,292.92,292.5,292.7,3275.0
2020-01-08 14:50:00,292.68,292.89,292.59,292.64,5280.0,292.68,292.89,292.59,292.64,5280.0
2020-01-08 14:55:00,292.69,292.77,292.66,292.7,3112.0,292.69,292.77,292.66,292.7,3112.0
2020-01-08 15:00:00,292.72,293.02,292.72,292.88,8984.0,292.72,293.02,292.72,292.88,8984.0
2020-01-08 15:05:00,292.93,293.33,292.9,293.14,7590.0,292.93,293.33,292.9,293.14,7590.0
2020-01-08 15:10:00,293.15,293.61,293.05,293.44,9210.0,293.15,293.61,293.05,293.44,9210.0
2020-01-08 15:15:00,293.44,293.9,293.43,293.9,5420.0,293.44,293.9,293.43,293.9,5420.0
2020-01-08 15:20:00,293.9,294.19,293.77,294.1,10816.0,293.9,294.19,293.77,294.1,10816.0
2020-01-08 15:25:00,294.1,294.11,293.83,294.0,11428.0,294.1,294.11,293.83,294.0,11428.0
2020-01-08 15:30:00,293.97,294.11,293.78,293.91,9626.0,293.97,294.11,293.78,293.91,9626.0
2020-01-08 15:35:00,293.9,294.04,293.74,293.89,7450.0,293.9,294.04,293.74,293.89,7450.0
2020-01-08 15:40:00,293.91,293.91,293.67,293.79,7550.0,293.91,293.91,293.67,293.79,7550.0
2020-01-08 15:45:00,293.76,293.79,292.72,292.92,12316.0,293.76,293.79,292.72,292.92,12316.0
2020-01-08 15:50:00,292.88,292.96,292.16,292.39,20425.0,292.88,292.96,292.16,292.39,20425.0
2020-01-08 15:55:00,292.53,293.14,292.26,292.68,84693.0,292.53,293.14,292.26,292.68,84693.0
2020-01-09 09:30:00,293.99,296.4,293.03,296.24,25416.0,293.99,296.4,293.03,296.24,25416.0
2020-01-09 09:35:00,295.94,296.49,294.89,296.29,18530.0,295.94,296.49,294.89,296.29,18530.0
2020-01-09 09:40:00,296.47,296.57,295.16,295.86,11659.0,296.47,296.57,295.16,295.86,11659.0
2020-01-09 09:45:00,296.09,296.27,295.52,295.97,7102.0,296.09,296.27,295.52,295.97,7102.0
2020-01-09 09:50:00,295.98,295.99,294.97,295.22,8323.0,295.98,295.99,294.97,295.22,8323.0
2020-01-09 09:55:00,295.4,295.4,294.4,295.13,13138.0,295.4,295.4,294.4,295.13,13138.0
2020-01-09 10:00:00,295.27,295.92,294.62,295.14,16442.0,295.27,295.92,294.62,295.14,16442.0
2020-01-09 10:05:00,295.05,295.51,294.54,294.54,12502.0,295.05,295.51,294.54,294.54,12502.0
2020-01-09 10:10:00,294.78,295.02,294.61,295.01,4345.0,294.78,295.02,294.61,295.01,4345.0
2020-01-09 10:15:00,295.07,295.07,294.83,294.94,3300.0,295.07,295.07,294.83,294.94,3300.0
2020-01-09 10:20:00,295.03,295.38,294.84,295.21,33032.0,295.03,295.38,294.84,295.21,33032.0
2020-01-09 10:25:00,295.23,295.81,294.77,295.6,18760.0,295.23,295.81,294.77,295.6,18760.0
2020-01-09 10:30:00,295.76,296.15,295.56,296.06,6965.0,295.76,296.15,295.56,296.06,6965.0
2020-01-09 10:35:00,296.03,296.15,295.71,296.02,2597.0,296.03,296.15,295.71,296.02,2597.0
2020-01-09 10:40:00,295.96,295.96,295.34,295.65,4214.0,295.96,295.96,295.34,295.65,4214.0
2020-01-09 10:45:00,295.63,295.63,295.16,295.46,3833.0,295.63,295.63,295.16,295.46,3833.0
2020-01-09 10:50:00,295.4,295.42,295.23,295.3,2760.0,295.4,295.42,295.23,295.3,2760.0
2020-01-09 10:55:00,295.31,295.31,295.04,295.1,4650.0,295.31,295.31,295.04,295.1,4650.0
2020-01-09 11:00:00,295.02,295.13,294.53,294.64,4880.0,295.02,295.13,294.53,294.64,4880.0
2020-01-09 11:05:00,294.73,294.77,294.44,294.61,5800.0,294.73,294.77,294.44,294.61,5800.0
2020-01-09 11:10:00,294.68,295.12,294.55,294.8,9617.0,294.68,295.12,294.55,294.8,9617.0
2020-01-09 11:15:00,294.73,295.17,294.51,294.85,11338.0,294.73,295.17,294.51,294.85,11338.0
2020-01-09 11:20:00,294.81,294.95,294.59,294.94,4459.0,294.81,294.95,294.59,294.94,4459.0
2020-01-09 11:25:00,294.92,295.06,294.65,295.06,8900.0,294.92,295.06,294.65,295.06,8900.0
2020-01-09 11:30:00,295.07,295.76,295.07,295.52,4711.0,295.07,295.76,295.07,295.52,4711.0
2020-01-09 11:35:00,295.66,295.74,295.41,295.59,4149.0,295.66,295.74,295.41,295.59,4149.0
2020-01-09 11:40:00,295.66,296.13,295.65,295.8,8032.0,295.66,296.13,295.65,295.8,8032.0
2020-01-09 11:45:00,295.88,296.11,295.87,296.06,4707.0,295.88,296.11,295.87,296.06,4707.0
2020-01-09 11:50:00,296.18,296.45,296.18,296.22,3810.0,296.18,296.45,296.18,296.22,3810.0
2020-01-09 11:55:00,296.32,296.41,295.78,295.81,5700.0,296.32,296.41,295.78,295.81,5700.0
2020-01-09 12:00:00,295.84,296.03,295.72,295.76,2723.0,295.84,296.03,295.72,295.76,2723.0
2020-01-09 12:05:00,295.82,295.89,295.78,295.81,1400.0,295.82,295.89,295.78,295.81,1400.0
2020-01-09 12:10:00,295.82,295.95,295.68,295.94,3250.0,295.82,295.95,295.68,295.94,3250.0
2020-01-09 12:15:00,295.9,295.94,295.62,295.62,8944.0,295.9,295.94,295.62,295.62,8944.0
2020-01-09 12:20:00,295.58,295.58,294.48,295.35,29812.0,295.58,295.58,294.48,295.35,29812.0
2020-01-09 12:25:00,295.48,295.84,295.36,295.61,3000.0,295.48,295.84,295.36,295.61,3000.0
2020-01-09 12:30:00,295.69,295.77,295.5,295.5,1800.0,295.69,295.77,295.5,295.5,1800.0
2020-01-09 12:35:00,295.56,295.68,295.48,295.58,2748.0,295.56,295.68,295.48,295.58,2748.0
2020-01-09 12:40:00,295.5,295.82,295.45,295.55,1500.0,295.5,295.82,295.45,295.55,1500.0
2020-01-09 12:45:00,295.55,295.66,295.1,295.37,4588.0,295.55,295.66,295.1,295.37,4588.0
2020-01-09 12:50:00,295.36,295.47,295.15,295.32,2150.0,295.36,295.47,295.15,295.32,2150.0
2020-01-09 12:55:00,295.21,295.43,295.05,295.29,19438.0,295.21,295.43,295.05,295.29,19438.0
2020-01-09 13:00:00,295.22,295.22,294.76,294.88,5100.0,295.22,295.22,294.76,294.88,5100.0
2020-01-09 13:05:00,294.83,294.83,294.49,294.69,600.0,294.83,294.83,294.49,294.69,600.0
2020-01-09 13:10:00,294.64,294.65,294.27,294.47,2831.0,294.64,294.65,294.27,294.47,2831.0
2020-01-09 13:15:00,294.42,294.58,294.25,294.25,900.0,294.42,294.58,294.25,294.25,900.0
2020-01-09 13:20:00,294.07,294.19,293.74,293.75,3588.0,294.07,294.19,293.74,293.75,3588.0
2020-01-09 13:25:00,293.74,293.83,293.59,293.75,1477.0,293.74,293.83,293.59,293.75,1477.0
2020-01-09 13:30:00,293.8,293.8,293.34,293.34,1300.0,293.8,293.8,293.34,293.34,1300.0
2020-01-09 13:35:00,293.16,293.35,292.94,293.2,4390.0,293.16,293.35,292.94,293.2,4390.0
2020-01-09 13:40:00,293.08,293.47,293.08,293.36,910.0,293.08,293.47,293.08,293.36,910.0
2020-01-09 13:45:00,293.35,293.35,293.04,293.06,2387.0,293.35,293.35,293.04,293.06,2387.0
2020-01-09 13:50:00,292.88,293.18,292.6,292.68,3743.0,292.88,293.18,292.6,292.68,3743.0
2020-01-09 13:55:00,292.51,292.81,292.51,292.71,500.0,292.51,292.81,292.51,292.71,500.0
2020-01-09 14:00:00,292.7,292.81,292.36,292.36,5197.0,292.7,292.81,292.36,292.36,5197.0
2020-01-09 14:05:00,292.48,292.74,292.43,292.74,3500.0,292.48,292.74,292.43,292.74,3500.0
2020-01-09 14:10:00,292.82,292.85,292.57,292.69,1525.0,292.82,292.85,292.57,292.69,1525.0
2020-01-09 14:15:00,292.75,292.91,292.69,292.69,1423.0,292.75,292.91,292.69,292.69,1423.0
2020-01-09 14:20:00,292.6,293.03,292.59,292.85,2350.0,292.6,293.03,292.59,292.85,2350.0
2020-01-09 14:25:00,292.8,293.08,292.71,292.99,1619.0,292.8,293.08,292.71,292.99,1619.0
2020-01-09 14:30:00,293.06,293.11,292.92,292.97,1100.0,293.06,293.11,292.92,292.97,1100.0
2020-01-09 14:35:00,292.9,293.29,292.9,293.03,2992.0,292.9,293.29,292.9,293.03,2992.0
2020-01-09 14:40:00,293.21,293.47,293.21,293.47,1155.0,293.21,293.47,293.21,293.47,1155.0
2020-01-09 14:45:00,293.33,293.33,292.9,292.92,2213.0,293.33,293.33,292.9,292.92,2213.0
2020-01-09 14:50:00,292.84,292.97,292.76,292.86,3317.0,292.84,292.97,292.76,292.86,3317.0
2020-01-09 14:55:00,292.92,293.21,292.78,292.78,2500.0,292.92,293.21,292.78,292.78,2500.0
2020-01-09 15:00:00,292.78,292.94,292.7,292.7,1300.0,292.78,292.94,292.7,292.7,1300.0
2020-01-09 15:05:00,292.66,292.7,292.55,292.7,1544.0,292.66,292.7,292.55,292.7,1544.0
2020-01-09 15:10:00,292.59,292.78,292.52,292.76,1500.0,292.59,292.78,292.52,292.76,1500.0
2020-01-09 15:15:00,292.73,292.83,292.53,292.83,2514.0,292.73,292.83,292.53,292.83,2514.0
2020-01-09 15:20:00,292.86,292.86,292.55,292.55,3000.0,292.86,292.86,292.55,292.55,3000.0
2020-01-09 15:25:00,292.61,293.06,292.55,293.04,2057.0,292.61,293.06,292.55,293.04,2057.0
2020-01-09 15:30:00,293.04,293.22,292.91,293.14,3048.0,293.04,293.22,292.91,293.14,3048.0
2020-01-09 15:35:00,293.23,293.28,292.84,293.06,1800.0,293.23,293.28,292.84,293.06,1800.0
2020-01-09 15:40:00,293.1,293.27,292.88,293.08,2605.0,293.1,293.27,292.88,293.08,2605.0
2020-01-09 15:45:00,293.08,293.22,292.9,293.04,6432.0,293.08,293.22,292.9,293.04,6432.0
2020-01-09 15:50:00,293.11,294.12,293.11,294.0,15953.0,293.11,294.12,293.11,294.0,15953.0
2020-01-09 15:55:00,294.14,294.67,293.9,294.3,45183.0,294.14,294.67,293.9,294.3,45183.0
2020-01-10 09:30:00,294.64,296.87,294.36,295.9,39255.0,294.64,296.87,294.36,295.9,39255.0
2020-01-10 09:35:00,296.18,297.92,296.18,296.86,46666.0,296.18,297.92,296.18,296.86,46666.0
2020-01-10 09:40:00,296.89,297.35,296.05,296.16,4870.0,296.89,297.35,296.05,296.16,4870.0
2020-01-10 09:45:00,295.69,295.69,294.75,294.91,3758.0,295.69,295.69,294.75,294.91,3758.0
2020-01-10 09:50:00,294.98,295.86,294.61,295.39,8703.0,294.98,295.86,294.61,295.39,8703.0
2020-01-10 09:55:00,295.49,296.33,294.84,295.72,33326.0,295.49,296.33,294.84,295.72,33326.0
2020-01-10 10:00:00,295.51,295.51,294.51,295.01,4644.0,295.51,295.51,294.51,295.01,4644.0
2020-01-10 10:05:00,295.03,296.13,295.01,295.47,3535.0,295.03,296.13,295.01,295.47,3535.0
2020-01-10 10:10:00,295.68,295.68,294.85,295.51,2649.0,295.68,295.68,294.85,295.51,2649.0
2020-01-10 10:15:00,295.51,296.0,295.38,295.98,1500.0,295.51,296.0,295.38,295.98,1500.0
2020-01-10 10:20:00,295.96,295.98,295.43,295.73,15014.0,295.96,295.98,295.43,295.73,15014.0
2020-01-10 10:25:00,295.64,295.82,295.25,295.41,4878.0,295.64,295.82,295.25,295.41,4878.0
2020-01-10 10:30:00,295.32,295.43,295.06,295.17,1601.0,295.32,295.43,295.06,295.17,1601.0
2020-01-10 10:35:00,295.14,296.71,294.81,296.3,22116.0,295.14,296.71,294.81,296.3,22116.0
2020-01-10 10:40:00,296.21,296.58,296.12,296.16,1821.0,296.21,296.58,296.12,296.16,1821.0
2020-01-10 10:45:00,296.16,296.23,295.67,295.67,2900.0,296.16,296.23,295.67,295.67,2900.0
2020-01-10 10:50:00,295.56,295.72,295.49,295.72,3592.0,295.56,295.72,295.49,295.72,3592.0
2020-01-10 10:55:00,295.74,296.13,295.74,295.94,2666.0,295.74,296.13,295.74,295.94,2666.0
2020-01-10 11:00:00,295.87,296.21,295.87,296.21,1150.0,295.87,296.21,295.87,296.21,1150.0
2020-01-10 11:05:00,296.24,296.24,296.01,296.07,1236.0,296.24,296.24,296.01,296.07,1236.0
2020-01-10 11:10:00,296.05,296.05,295.68,295.78,2936.0,296.05,296.05,295.68,295.78,2936.0
2020-01-10 11:15:00,295.75,295.81,295.44,295.44,2314.0,295.75,295.81,295.44,295.44,2314.0
2020-01-10 11:20:00,295.45,295.6,295.14,295.31,5592.0,295.45,295.6,295.14,295.31,5592.0
2020-01-10 11:25:00,295.25,295.51,295.08,295.3,7979.0,295.25,295.51,295.08,295.3,7979.0
2020-01-10 11:30:00,295.3,295.62,295.2,295.62,5749.0,295.3,295.62,295.2,295.62,5749.0
2020-01-10 11:35:00,295.65,296.39,295.54,296.3,6473.0,295.65,296.39,295.54,296.3,6473.0
2020-01-10 11:40:00,296.37,296.9,296.2,296.2,17482.0,296.37,296.9,296.2,296.2,17482.0
2020-01-10 11:45:00,296.05,296.61,296.03,296.4,7625.0,296.05,296.61,296.03,296.4,7625.0
2020-01-10 11:50:00,296.35,296.63,296.23,296.63,3122.0,296.35,296.63,296.23,296.63,3122.0
2020-01-10 11:55:00,296.67,296.86,296.49,296.5,5061.0,296.67,296.86,296.49,296.5,5061.0
2020-01-10 12:00:00,296.48,296.59,296.29,296.32,8968.0,296.48,296.59,296.29,296.32,8968.0
2020-01-10 12:05:00,296.45,296.59,296.36,296.52,5146.0,296.45,296.59,296.36,296.52,5146.0
2020-01-10 12:10:00,296.42,297.0,296.42,297.0,9069.0,296.42,297.0,296.42,297.0,9069.0
2020-01-10 12:15:00,296.97,297.17,296.93,297.08,3025.0,296.97,297.17,296.93,297.08,3025.0
2020-01-10 12:20:00,297.05,297.45,297.05,297.36,5084.0,297.05,297.45,297.05,297.36,5084.0
2020-01-10 12:25:00,297.33,297.47,297.33,297.47,2239.0,297.33,297.47,297.33,297.47,2239.0
2020-01-10 12:30:00,297.42,297.5,297.26,297.39,2128.0,297.42,297.5,297.26,297.39,2128.0
2020-01-10 12:35:00,297.45,297.51,297.28,297.28,2161.0,297.45,297.51,297.28,297.28,2161.0
2020-01-10 12:40:00,297.28,297.52,297.2,297.48,17421.0,297.28,297.52,297.2,297.48,17421.0
2020-01-10 12:45:00,297.48,297.81,297.41,297.71,3216.0,297.48,297.81,297.41,297.71,3216.0
2020-01-10 12:50:00,297.76,297.81,297.68,297.68,3970.0,297.76,297.81,297.68,297.68,3970.0
2020-01-10 12:55:00,297.81,297.87,297.6,297.67,3188.0,297.81,297.87,297.6,297.67,3188.0
2020-01-10 13:00:00,297.68,297.77,297.61,297.64,3200.0,297.68,297.77,297.61,297.64,3200.0
2020-01-10 13:05:00,297.57,297.72,297.55,297.67,2143.0,297.57,297.72,297.55,297.67,2143.0
2020-01-10 13:10:00,297.61,297.82,297.4,297.82,7736.0,297.61,297.82,297.4,297.82,7736.0
2020-01-10 13:15:00,297.82,298.64,297.8,298.59,17936.0,297.82,298.64,297.8,298.59,17936.0
2020-01-10 13:20:00,298.56,298.74,298.48,298.59,10131.0,298.56,298.74,298.48,298.59,10131.0
2020-01-10 13:25:00,298.55,298.65,297.79,297.8,10359.0,298.55,298.65,297.79,297.8,10359.0
2020-01-10 13:30:00,297.88,297.9,297.55,297.9,5300.0,297.88,297.9,297.55,297.9,5300.0
2020-01-10 13:35:00,297.87,297.93,297.27,297.39,7002.0,297.87,297.93,297.27,297.39,7002.0
2020-01-10 13:40:00,297.39,297.49,297.15,297.35,7355.0,297.39,297.49,297.15,297.35,7355.0
2020-01-10 13:45:00,297.43,297.53,297.23,297.45,20998.0,297.43,297.53,297.23,297.45,20998.0
2020-01-10 13:50:00,297.43,297.43,296.94,296.96,6975.0,297.43,297.43,296.94,296.96,6975.0
2020-01-10 13:55:00,296.98,296.98,296.71,296.82,2125.0,296.98,296.98,296.71,296.82,2125.0
2020-01-10 14:00:00,296.77,296.87,296.46,296.79,9208.0,296.77,296.87,296.46,296.79,9208.0
2020-01-10 14:05:00,296.78,296.87,296.66,296.69,5489.0,296.78,296.87,296.66,296.69,5489.0
2020-01-10 14:10:00,296.74,296.85,296.41,296.47,7125.0,296.74,296.85,296.41,296.47,7125.0
2020-01-10 14:15:00,296.42,296.57,296.4,296.5,1825.0,296.42,296.57,296.4,296.5,1825.0
2020-01-10 14:20:00,296.54,296.71,296.34,296.69,7422.0,296.54,296.71,296.34,296.69,7422.0
2020-01-10 14:25:00,296.69,296.73,296.4,296.5,16085.0,296.69,296.73,296.4,296.5,16085.0
2020-01-10 14:30:00,296.55,296.61,296.4,296.44,2013.0,296.55,296.61,296.4,296.44,2013.0
2020-01-10 14:35:00,296.49,296.57,296.45,296.5,5922.0,296.49,296.57,296.45,296.5,5922.0
2020-01-10 14:40:00,296.49,296.49,296.19,296.3,3900.0,296.49,296.49,296.19,296.3,3900.0
2020-01-10 14:45:00,296.2,296.44,296.15,296.32,2700.0,296.2,296.44,296.15,296.32,2700.0
2020-01-10 14:50:00,296.27,296.63,296.18,296.54,5637.0,296.27,296.63,296.18,296.54,5637.0
2020-01-10 14:55:00,296.63,297.02,296.63,297.02,4233.0,296.63,297.02,296.63,297.02,4233.0
2020-01-10 15:00:00,297.08,297.08,296.41,296.77,8525.0,297.08,297.08,296.41,296.77,8525.0
2020-01-10 15:05:00,296.86,297.13,296.45,296.71,7814.0,296.86,297.13,296.45,296.71,7814.0
2020-01-10 15:10:00,296.81,297.05,296.37,296.62,6021.0,296.81,297.05,296.37,296.62,6021.0
2020-01-10 15:15:00,296.65,296.66,296.29,296.46,7732.0,296.65,296.66,296.29,296.46,7732.0
2020-01-10 15:20:00,296.49,296.52,296.26,296.27,8720.0,296.49,296.52,296.26,296.27,8720.0
2020-01-10 15:25:00,296.31,297.05,296.31,296.81,7779.0,296.31,297.05,296.31,296.81,7779.0
2020-01-10 15:30:00,296.86,296.87,296.2,296.35,9059.0,296.86,296.87,296.2,296.35,9059.0
2020-01-10 15:35:00,296.45,296.45,295.95,296.07,11538.0,296.45,296.45,295.95,296.07,11538.0
2020-01-10 15:40:00,296.05,296.35,295.98,296.14,7827.0,296.05,296.35,295.98,296.14,7827.0
2020-01-10 15:45:00,296.15,297.24,296.14,296.65,20114.0,296.15,297.24,296.14,296.65,20114.0
2020-01-10 15:50:00,296.5,296.88,296.3,296.46,24024.0,296.5,296.88,296.3,296.46,24024.0
2020-01-10 15:55:00,296.49,296.89,296.36,296.51,44291.0,296.49,296.89,296.36,296.51,44291.0
2020-01-13 09:30:00,294.81,295.5,292.13,295.07,45722.0,294.81,295.5,292.13,295.07,45722.0
2020-01-13 09:35:00,294.65,295.39,291.31,292.86,23974.0,294.65,295.39,291.31,292.86,23974.0
2020-01-13 09:40:00,292.67,292.76,290.83,292.56,20232.0,292.67,292.76,290.83,292.56,20232.0
2020-01-13 09:45:00,292.61,292.62,291.21,291.9,33730.0,292.61,292.62,291.21,291.9,33730.0
2020-01-13 09:50:00,292.11,292.83,291.84,292.13,19067.0,292.11,292.83,291.84,292.13,19067.0
2020-01-13 09:55:00,292.21,292.68,291.56,292.07,26358.0,292.21,292.68,291.56,292.07,26358.0
2020-01-13 10:00:00,292.03,292.61,291.11,291.43,17675.0,292.03,292.61,291.11,291.43,17675.0
2020-01-13 10:05:00,291.6,292.48,291.6,292.36,21690.0,291.6,292.48,291.6,292.36,21690.0
2020-01-13 10:10:00,292.37,292.48,291.72,291.89,11159.0,292.37,292.48,291.72,291.89,11159.0
2020-01-13 10:15:00,291.8,292.57,291.79,292.28,9499.0,291.8,292.57,291.79,292.28,9499.0
2020-01-13 10:20:00,292.32,293.09,292.29,292.96,9465.0,292.32,293.09,292.29,292.96,9465.0
2020-01-13 10:25:00,293.14,294.08,293.14,293.74,8980.0,293.14,294.08,293.14,293.74,8980.0
2020-01-13 10:30:00,293.73,295.04,293.67,294.47,17277.0,293.73,295.04,293.67,294.47,17277.0
2020-01-13 10:35:00,294.45,295.4,294.23,294.82,5602.0,294.45,295.4,294.23,294.82,5602.0
2020-01-13 10:40:00,294.72,295.19,294.16,294.21,7171.0,294.72,295.19,294.16,294.21,7171.0
2020-01-13 10:45:00,294.11,294.84,294.11,294.84,8310.0,294.11,294.84,294.11,294.84,8310.0
2020-01-13 10:50:00,294.76,294.94,294.44,294.79,5822.0,294.76,294.94,294.44,294.79,5822.0
2020-01-13 10:55:00,294.71,294.94,294.16,294.28,3872.0,294.71,294.94,294.16,294.28,3872.0
2020-01-13 11:00:00,294.26,294.55,294.25,294.31,2665.0,294.26,294.55,294.25,294.31,2665.0
2020-01-13 11:05:00,294.21,294.35,293.99,294.09,3141.0,294.21,294.35,293.99,294.09,3141.0
2020-01-13 11:10:00,294.09,294.3,294.0,294.02,5155.0,294.09,294.3,294.0,294.02,5155.0
2020-01-13 11:15:00,294.01,294.49,294.01,294.2,6111.0,294.01,294.49,294.01,294.2,6111.0
2020-01-13 11:20:00,294.25,294.56,294.24,294.41,3859.0,294.25,294.56,294.24,294.41,3859.0
2020-01-13 11:25:00,294.31,294.9,294.2,294.36,10304.0,294.31,294.9,294.2,294.36,10304.0
2020-01-13 11:30:00,294.19,294.31,293.5,293.5,10043.0,294.19,294.31,293.5,293.5,10043.0
2020-01-13 11:35:00,293.59,293.99,293.5,293.99,5789.0,293.59,293.99,293.5,293.99,5789.0
2020-01-13 11:40:00,293.96,293.96,293.52,293.78,2849.0,293.96,293.96,293.52,293.78,2849.0
2020-01-13 11:45:00,293.81,294.25,293.8,294.1,3700.0,293.81,294.25,293.8,294.1,3700.0
2020-01-13 11:50:00,294.06,294.54,294.06,294.47,3209.0,294.06,294.54,294.06,294.47,3209.0
2020-01-13 11:55:00,294.27,294.49,294.2,294.39,2818.0,294.27,294.49,294.2,294.39,2818.0
2020-01-13 12:00:00,294.5,294.91,294.5,294.74,5210.0,294.5,294.91,294.5,294.74,5210.0
2020-01-13 12:05:00,294.69,294.76,294.42,294.42,1160.0,294.69,294.76,294.42,294.42,1160.0
2020-01-13 12:10:00,294.45,294.76,294.44,294.63,5819.0,294.45,294.76,294.44,294.63,5819.0
2020-01-13 12:15:00,294.47,294.47,293.93,293.93,4108.0,294.47,294.47,293.93,293.93,4108.0
2020-01-13 12:20:00,293.9,293.98,293.84,293.89,2296.0,293.9,293.98,293.84,293.89,2296.0
2020-01-13 12:25:00,294.01,294.22,294.01,294.1,1469.0,294.01,294.22,294.01,294.1,1469.0
2020-01-13 12:30:00,294.04,294.34,293.71,293.71,7581.0,294.04,294.34,293.71,293.71,7581.0
2020-01-13 12:35:00,293.7,293.74,293.15,293.24,4172.0,293.7,293.74,293.15,293.24,4172.0
2020-01-13 12:40:00,293.32,293.46,293.11,293.27,9224.0,293.32,293.46,293.11,293.27,9224.0
2020-01-13 12:45:00,293.23,293.68,293.12,293.58,4114.0,293.23,293.68,293.12,293.58,4114.0
2020-01-13 12:50:00,293.57,293.63,293.31,293.49,3631.0,293.57,293.63,293.31,293.49,3631.0
2020-01-13 12:55:00,293.42,293.65,293.36,293.65,3057.0,293.42,293.65,293.36,293.65,3057.0
2020-01-13 13:00:00,293.62,293.65,293.45,293.51,4024.0,293.62,293.65,293.45,293.51,4024.0
2020-01-13 13:05:00,293.57,294.0,293.57,293.87,2690.0,293.57,294.0,293.57,293.87,2690.0
2020-01-13 13:10:00,293.75,294.16,293.72,294.16,1547.0,293.75,294.16,293.72,294.16,1547.0
2020-01-13 13:15:00,294.1,294.24,293.76,293.87,8556.0,294.1,294.24,293.76,293.87,8556.0
2020-01-13 13:20:00,293.93,293.95,293.33,293.41,3523.0,293.93,293.95,293.33,293.41,3523.0
2020-01-13 13:25:00,293.26,293.33,292.93,293.2,5292.0,293.26,293.33,292.93,293.2,5292.0
2020-01-13 13:30:00,293.24,293.26,292.71,292.78,4044.0,293.24,293.26,292.71,292.78,4044.0
2020-01-13 13:35:00,292.81,292.81,292.31,292.58,4400.0,292.81,292.81,292.31,292.58,4400.0
2020-01-13 13:40:00,292.57,292.83,292.54,292.83,5929.0,292.57,292.83,292.54,292.83,5929.0
2020-01-13 13:45:00,292.74,292.84,292.58,292.69,5753.0,292.74,292.84,292.58,292.69,5753.0
2020-01-13 13:50:00,292.62,292.72,292.45,292.46,5910.0,292.62,292.72,292.45,292.46,5910.0
2020-01-13 13:55:00,292.41,292.52,292.21,292.24,3650.0,292.41,292.52,292.21,292.24,3650.0
2020-01-13 14:00:00,292.32,292.51,292.29,292.42,4035.0,292.32,292.51,292.29,292.42,4035.0
2020-01-13 14:05:00,292.43,292.86,292.42,292.72,6919.0,292.43,292.86,292.42,292.72,6919.0
2020-01-13 14:10:00,292.72,292.87,292.65,292.65,4895.0,292.72,292.87,292.65,292.65,4895.0
2020-01-13 14:15:00,292.65,292.65,292.4,292.51,3423.0,292.65,292.65,292.4,292.51,3423.0
2020-01-13 14:20:00,292.52,292.84,292.43,292.7,4801.0,292.52,292.84,292.43,292.7,4801.0
2020-01-13 14:25:00,292.78,293.09,292.78,293.0,4209.0,292.78,293.09,292.78,293.0,4209.0
2020-01-13 14:30:00,292.97,293.03,292.84,292.93,2320.0,292.97,293.03,292.84,292.93,2320.0
2020-01-13 14:35:00,292.89,293.06,292.89,292.92,1851.0,292.89,293.06,292.89,292.92,1851.0
2020-01-13 14:40:00,292.98,292.98,292.85,292.92,2300.0,292.98,292.98,292.85,292.92,2300.0
2020-01-13 14:45:00,292.87,293.41,292.86,293.35,6720.0,292.87,293.41,292.86,293.35,6720.0
2020-01-13 14:50:00,293.46,293.63,293.33,293.58,4878.0,293.46,293.63,293.33,293.58,4878.0
2020-01-13 14:55:00,293.67,293.84,293.51,293.68,5531.0,293.67,293.84,293.51,293.68,5531.0
2020-01-13 15:00:00,293.73,294.08,293.69,294.08,2844.0,293.73,294.08,293.69,294.08,2844.0
2020-01-13 15:05:00,294.06,294.14,293.95,293.99,2679.0,294.06,294.14,293.95,293.99,2679.0
2020-01-13 15:10:00,293.99,294.08,293.82,293.96,2553.0,293.99,294.08,293.82,293.96,2553.0
2020-01-13 15:15:00,293.93,294.35,293.93,294.2,7663.0,293.93,294.35,293.93,294.2,7663.0
2020-01-13 15:20:00,294.02,294.48,294.01,294.36,2600.0,294.02,294.48,294.01,294.36,2600.0
2020-01-13 15:25:00,294.4,294.4,294.16,294.26,3387.0,294.4,294.4,294.16,294.26,3387.0
2020-01-13 15:30:00,294.27,294.3,294.17,294.29,6546.0,294.27,294.3,294.17,294.29,6546.0
2020-01-13 15:35:00,294.25,294.25,293.83,293.88,5137.0,294.25,294.25,293.83,293.88,5137.0
2020-01-13 15:40:00,293.9,293.98,293.69,293.71,4942.0,293.9,293.98,293.69,293.71,4942.0
2020-01-13 15:45:00,293.63,293.81,293.52,293.81,7057.0,293.63,293.81,293.52,293.81,7057.0
2020-01-13 15:50:00,293.84,294.02,293.48,293.97,20364.0,293.84,294.02,293.48,293.97,20364.0
2020-01-13 15:55:00,293.87,294.02,293.45,294.01,39033.0,293.87,294.02,293.45,294.01,39033.0
2020-01-14 09:30:00,293.66,294.39,293.0,293.76,23984.0,293.66,294.39,293.0,293.76,23984.0
2020-01-14 09:35:00,293.37,293.74,292.7,292.9,5273.0,293.37,293.74,292.7,292.9,5273.0
2020-01-14 09:40:00,292.72,293.6,291.95,292.2,31679.0,292.72,293.6,291.95,292.2,31679.0
2020-01-14 09:45:00,292.04,292.53,291.75,292.25,16666.0,292.04,292.53,291.75,292.25,16666.0
2020-01-14 09:50:00,292.4,292.48,291.59,291.71,16784.0,292.4,292.48,291.59,291.71,16784.0
2020-01-14 09:55:00,291.43,292.27,291.27,292.0,16593.0,291.43,292.27,291.27,292.0,16593.0
2020-01-14 10:00:00,291.96,292.28,291.75,292.08,4800.0,291.96,292.28,291.75,292.08,4800.0
2020-01-14 10:05:00,292.06,293.24,292.05,293.09,6388.0,292.06,293.24,292.05,293.09,6388.0
2020-01-14 10:10:00,293.17,293.6,292.78,292.9,31552.0,293.17,293.6,292.78,292.9,31552.0
2020-01-14 10:15:00,292.75,293.05,292.59,292.9,14145.0,292.75,293.05,292.59,292.9,14145.0
2020-01-14 10:20:00,292.71,293.05,292.71,293.01,6602.0,292.71,293.05,292.71,293.01,6602.0
2020-01-14 10:25:00,292.97,293.22,292.68,292.94,8710.0,292.97,293.22,292.68,292.94,8710.0
2020-01-14 10:30:00,292.87,293.16,292.78,292.78,3483.0,292.87,293.16,292.78,292.78,3483.0
2020-01-14 10:35:00,292.73,293.23,292.71,293.04,11879.0,292.73,293.23,292.71,293.04,11879.0
2020-01-14 10:40:00,293.03,293.48,292.99,293.01,13516.0,293.03,293.48,292.99,293.01,13516.0
2020-01-14 10:45:00,292.95,293.14,292.84,292.96,5560.0,292.95,293.14,292.84,292.96,5560.0
2020-01-14 10:50:00,292.99,293.36,292.77,293.36,6641.0,292.99,293.36,292.77,293.36,6641.0
2020-01-14 10:55:00,293.25,293.51,293.05,293.51,6545.0,293.25,293.51,293.05,293.51,6545.0
2020-01-14 11:00:00,293.4,294.1,293.36,294.1,5780.0,293.4,294.1,293.36,294.1,5780.0
2020-01-14 11:05:00,294.12,294.55,293.83,294.47,11583.0,294.12,294.55,293.83,294.47,11583.0
2020-01-14 11:10:00,294.44,294.44,294.13,294.22,6288.0,294.44,294.44,294.13,294.22,6288.0
2020-01-14 11:15:00,294.19,294.62,294.1,294.46,8090.0,294.19,294.62,294.1,294.46,8090.0
2020-01-14 11:20:00,294.58,295.07,294.58,294.96,5517.0,294.58,295.07,294.58,294.96,5517.0
2020-01-14 11:25:00,295.05,295.09,294.67,294.86,5454.0,295.05,295.09,294.67,294.86,5454.0
2020-01-14 11:30:00,294.8,294.8,294.51,294.62,4387.0,294.8,294.8,294.51,294.62,4387.0
2020-01-14 11:35:00,294.63,295.08,294.63,295.06,8668.0,294.63,295.08,294.63,295.06,8668.0
2020-01-14 11:40:00,295.06,295.25,294.86,295.01,7357.0,295.06,295.25,294.86,295.01,7357.0
2020-01-14 11:45:00,295.01,295.01,294.57,294.76,5458.0,295.01,295.01,294.57,294.76,5458.0
2020-01-14 11:50:00,294.74,295.0,294.74,294.99,1400.0,294.74,295.0,294.74,294.99,1400.0
2020-01-14 11:55:00,294.96,295.33,294.93,295.33,4610.0,294.96,295.33,294.93,295.33,4610.0
2020-01-14 12:00:00,295.25,295.52,295.23,295.3,11746.0,295.25,295.52,295.23,295.3,11746.0
2020-01-14 12:05:00,295.27,295.33,294.57,295.01,17633.0,295.27,295.33,294.57,295.01,17633.0
2020-01-14 12:10:00,295.09,295.16,294.45,294.92,8709.0,295.09,295.16,294.45,294.92,8709.0
2020-01-14 12:15:00,294.9,295.29,294.88,295.25,6230.0,294.9,295.29,294.88,295.25,6230.0
2020-01-14 12:20:00,295.34,295.57,295.21,295.53,3222.0,295.34,295.57,295.21,295.53,3222.0
2020-01-14 12:25:00,295.55,295.55,295.25,295.34,1199.0,295.55,295.55,295.25,295.34,1199.0
2020-01-14 12:30:00,295.28,295.98,295.28,295.84,10872.0,295.28,295.98,295.28,295.84,10872.0
2020-01-14 12:35:00,295.88,296.4,295.79,296.24,23477.0,295.88,296.4,295.79,296.24,23477.0
2020-01-14 12:40:00,296.2,296.34,295.93,296.15,9476.0,296.2,296.34,295.93,296.15,9476.0
2020-01-14 12:45:00,296.15,296.44,296.05,296.23,3596.0,296.15,296.44,296.05,296.23,3596.0
2020-01-14 12:50:00,296.17,296.56,296.16,296.56,6026.0,296.17,296.56,296.16,296.56,6026.0
2020-01-14 12:55:00,296.62,296.62,296.42,296.46,2192.0,296.62,296.62,296.42,296.46,2192.0
2020-01-14 13:00:00,296.45,296.59,296.42,296.43,2150.0,296.45,296.59,296.42,296.43,2150.0
2020-01-14 13:05:00,296.46,296.86,296.23,296.25,5325.0,296.46,296.86,296.23,296.25,5325.0
2020-01-14 13:10:00,296.35,296.54,296.09,296.32,7271.0,296.35,296.54,296.09,296.32,7271.0
2020-01-14 13:15:00,296.25,296.6,296.21,296.59,2800.0,296.25,296.6,296.21,296.59,2800.0
2020-01-14 13:20:00,296.61,306.35,296.45,301.35,197041.0,296.61,306.35,296.45,301.35,197041.0
2020-01-14 13:25:00,301.13,302.47,296.64,297.0,41814.0,301.13,302.47,296.64,297.0,41814.0
2020-01-14 13:30:00,297.52,298.13,296.58,296.86,19475.0,297.52,298.13,296.58,296.86,19475.0
2020-01-14 13:35:00,296.88,298.02,296.68,297.76,38985.0,296.88,298.02,296.68,297.76,38985.0
2020-01-14 13:40:00,298.05,298.63,297.93,298.43,20022.0,298.05,298.63,297.93,298.43,20022.0
2020-01-14 13:45:00,298.3,299.27,298.16,298.78,26384.0,298.3,299.27,298.16,298.78,26384.0
2020-01-14 13:50:00,298.75,301.57,298.52,301.38,41411.0,298.75,301.57,298.52,301.38,41411.0
2020-01-14 13:55:00,301.37,301.56,299.37,299.37,17991.0,301.37,301.56,299.37,299.37,17991.0
2020-01-14 14:00:00,299.56,299.56,298.59,299.17,20150.0,299.56,299.56,298.59,299.17,20150.0
2020-01-14 14:05:00,299.12,300.51,299.09,300.11,35582.0,299.12,300.51,299.09,300.11,35582.0
2020-01-14 14:10:00,300.02,300.09,298.86,299.1,15426.0,300.02,300.09,298.86,299.1,15426.0
2020-01-14 14:15:00,299.24,299.39,298.88,299.12,9015.0,299.24,299.39,298.88,299.12,9015.0
2020-01-14 14:20:00,298.89,298.89,298.38,298.79,12776.0,298.89,298.89,298.38,298.79,12776.0
2020-01-14 14:25:00,298.88,299.68,298.88,299.36,4964.0,298.88,299.68,298.88,299.36,4964.0
2020-01-14 14:30:00,299.47,300.0,299.19,299.75,15617.0,299.47,300.0,299.19,299.75,15617.0
2020-01-14 14:35:00,299.88,300.13,299.51,299.64,20033.0,299.88,300.13,299.51,299.64,20033.0
2020-01-14 14:40:00,299.51,299.87,299.51,299.83,6003.0,299.51,299.87,299.51,299.83,6003.0
2020-01-14 14:45:00,299.7,299.96,299.52,299.56,12598.0,299.7,299.96,299.52,299.56,12598.0
2020-01-14 14:50:00,299.63,300.31,299.59,300.31,15399.0,299.63,300.31,299.59,300.31,15399.0
2020-01-14 14:55:00,300.24,300.24,299.2,299.35,25316.0,300.24,300.24,299.2,299.35,25316.0
2020-01-14 15:00:00,299.26,299.62,298.89,298.89,11304.0,299.26,299.62,298.89,298.89,11304.0
2020-01-14 15:05:00,298.55,298.84,297.62,297.79,22246.0,298.55,298.84,297.62,297.79,22246.0
2020-01-14 15:10:00,297.82,297.94,297.49,297.94,10638.0,297.82,297.94,297.49,297.94,10638.0
2020-01-14 15:15:00,297.75,298.11,297.74,297.84,6935.0,297.75,298.11,297.74,297.84,6935.0
2020-01-14 15:20:00,297.98,298.31,297.96,298.28,5490.0,297.98,298.31,297.96,298.28,5490.0
2020-01-14 15:25:00,298.26,298.26,298.0,298.06,6141.0,298.26,298.26,298.0,298.06,6141.0
2020-01-14 15:30:00,298.0,298.67,297.99,298.61,15263.0,298.0,298.67,297.99,298.61,15263.0
2020-01-14 15:35:00,298.63,299.05,298.63,298.97,14618.0,298.63,299.05,298.63,298.97,14618.0
2020-01-14 15:40:00,299.06,299.31,298.88,298.93,15445.0,299.06,299.31,298.88,298.93,15445.0
2020-01-14 15:45:00,298.93,299.31,298.72,298.8,13782.0,298.93,299.31,298.72,298.8,13782.0
2020-01-14 15:50:00,298.78,298.97,298.15,298.55,34241.0,298.78,298.97,298.15,298.55,34241.0
2020-01-14 15:55:00,298.49,299.19,298.35,299.17,57940.0,298.49,299.19,298.35,299.17,57940.0
2020-01-15 09:30:00,298.94,298.97,297.56,298.12,47708.0,298.94,298.97,297.56,298.12,47708.0
2020-01-15 09:35:00,298.45,300.37,298.26,298.87,63264.0,298.45,300.37,298.26,298.87,63264.0
2020-01-15 09:40:00,299.09,299.21,297.56,298.81,17219.0,299.09,299.21,297.56,298.81,17219.0
2020-01-15 09:45:00,298.53,298.79,298.17,298.79,5037.0,298.53,298.79,298.17,298.79,5037.0
2020-01-15 09:50:00,298.68,299.8,298.5,299.46,38881.0,298.68,299.8,298.5,299.46,38881.0
2020-01-15 09:55:00,299.79,299.87,299.15,299.54,20665.0,299.79,299.87,299.15,299.54,20665.0
2020-01-15 10:00:00,299.56,299.86,299.48,299.51,3980.0,299.56,299.86,299.48,299.51,3980.0
2020-01-15 10:05:00,299.5,299.5,299.06,299.27,2403.0,299.5,299.5,299.06,299.27,2403.0
2020-01-15 10:10:00,299.36,299.37,298.88,299.11,4020.0,299.36,299.37,298.88,299.11,4020.0
2020-01-15 10:15:00,299.21,299.43,299.1,299.25,3478.0,299.21,299.43,299.1,299.25,3478.0
2020-01-15 10:20:00,299.25,299.41,298.97,299.21,10444.0,299.25,299.41,298.97,299.21,10444.0
2020-01-15 10:25:00,299.21,299.3,297.9,298.04,21258.0,299.21,299.3,297.9,298.04,21258.0
2020-01-15 10:30:00,298.2,298.21,297.71,298.11,6003.0,298.2,298.21,297.71,298.11,6003.0
2020-01-15 10:35:00,298.2,298.9,298.06,298.65,7535.0,298.2,298.9,298.06,298.65,7535.0
2020-01-15 10:40:00,298.69,299.18,298.67,299.0,4011.0,298.69,299.18,298.67,299.0,4011.0
2020-01-15 10:45:00,298.98,299.04,298.67,298.69,1858.0,298.98,299.04,298.67,298.69,1858.0
2020-01-15 10:50:00,298.69,299.41,298.68,299.36,11514.0,298.69,299.41,298.68,299.36,11514.0
2020-01-15 10:55:00,299.39,299.68,299.38,299.68,7980.0,299.39,299.68,299.38,299.68,7980.0
2020-01-15 11:00:00,299.7,299.7,299.25,299.51,8468.0,299.7,299.7,299.25,299.51,8468.0
2020-01-15 11:05:00,299.65,299.65,298.93,299.31,9078.0,299.65,299.65,298.93,299.31,9078.0
2020-01-15 11:10:00,299.29,299.35,298.97,299.16,7320.0,299.29,299.35,298.97,299.16,7320.0
2020-01-15 11:15:00,299.21,299.68,299.11,299.44,25720.0,299.21,299.68,299.11,299.44,25720.0
2020-01-15 11:20:00,299.4,299.43,298.98,299.03,49605.0,299.4,299.43,298.98,299.03,49605.0
2020-01-15 11:25:00,299.11,299.11,298.5,298.81,44924.0,299.11,299.11,298.5,298.81,44924.0
2020-01-15 11:30:00,298.81,298.87,298.3,298.3,45303.0,298.81,298.87,298.3,298.3,45303.0
2020-01-15 11:35:00,298.23,298.23,297.4,297.43,39891.0,298.23,298.23,297.4,297.43,39891.0
2020-01-15 11:40:00,297.46,298.57,297.22,297.82,50815.0,297.46,298.57,297.22,297.82,50815.0
2020-01-15 11:45:00,297.81,297.82,297.05,297.32,35435.0,297.81,297.82,297.05,297.32,35435.0
2020-01-15 11:50:00,297.38,297.45,296.7,296.71,49663.0,297.38,297.45,296.7,296.71,49663.0
2020-01-15 11:55:00,296.73,296.8,295.78,296.54,77049.0,296.73,296.8,295.78,296.54,77049.0
2020-01-15 12:00:00,296.72,296.75,295.76,295.9,7053.0,296.72,296.75,295.76,295.9,7053.0
2020-01-15 12:05:00,295.93,296.44,295.52,295.52,14949.0,295.93,296.44,295.52,295.52,14949.0
2020-01-15 12:10:00,295.46,295.64,295.16,295.31,7056.0,295.46,295.64,295.16,295.31,7056.0
2020-01-15 12:15:00,295.44,295.88,295.44,295.82,5237.0,295.44,295.88,295.44,295.82,5237.0
2020-01-15 12:20:00,295.91,295.92,295.42,295.6,3335.0,295.91,295.92,295.42,295.6,3335.0
2020-01-15 12:25:00,295.47,295.57,294.67,294.9,16997.0,295.47,295.57,294.67,294.9,16997.0
2020-01-15 12:30:00,294.88,295.87,294.88,295.87,8718.0,294.88,295.87,294.88,295.87,8718.0
2020-01-15 12:35:00,295.74,295.74,295.3,295.35,1900.0,295.74,295.74,295.3,295.35,1900.0
2020-01-15 12:40:00,295.31,295.39,295.06,295.34,6177.0,295.31,295.39,295.06,295.34,6177.0
2020-01-15 12:45:00,295.19,295.21,294.75,294.78,5098.0,295.19,295.21,294.75,294.78,5098.0
2020-01-15 12:50:00,294.75,294.96,294.46,294.58,6225.0,294.75,294.96,294.46,294.58,6225.0
2020-01-15 12:55:00,294.61,294.65,294.25,294.44,5420.0,294.61,294.65,294.25,294.44,5420.0
2020-01-15 13:00:00,294.5,294.51,293.8,294.0,8672.0,294.5,294.51,293.8,294.0,8672.0
2020-01-15 13:05:00,294.07,294.28,294.02,294.19,4738.0,294.07,294.28,294.02,294.19,4738.0
2020-01-15 13:10:00,294.27,294.46,294.14,294.2,2749.0,294.27,294.46,294.14,294.2,2749.0
2020-01-15 13:15:00,294.31,294.6,294.2,294.55,7717.0,294.31,294.6,294.2,294.55,7717.0
2020-01-15 13:20:00,294.51,294.55,293.93,294.0,4115.0,294.51,294.55,293.93,294.0,4115.0
2020-01-15 13:25:00,294.05,294.05,293.36,293.59,13164.0,294.05,294.05,293.36,293.59,13164.0
2020-01-15 13:30:00,293.67,293.91,293.34,293.5,8570.0,293.67,293.91,293.34,293.5,8570.0
2020-01-15 13:35:00,293.46,293.77,293.37,293.61,3887.0,293.46,293.77,293.37,293.61,3887.0
2020-01-15 13:40:00,293.6,293.79,292.84,292.96,6607.0,293.6,293.79,292.84,292.96,6607.0
2020-01-15 13:45:00,292.87,293.15,292.64,292.98,11678.0,292.87,293.15,292.64,292.98,11678.0
2020-01-15 13:50:00,293.01,293.36,292.81,293.13,18449.0,293.01,293.36,292.81,293.13,18449.0
2020-01-15 13:55:00,293.02,293.59,293.0,293.31,22275.0,293.02,293.59,293.0,293.31,22275.0
2020-01-15 14:00:00,293.35,293.62,293.23,293.5,12604.0,293.35,293.62,293.23,293.5,12604.0
2020-01-15 14:05:00,293.62,293.75,293.28,293.75,7557.0,293.62,293.75,293.28,293.75,7557.0
2020-01-15 14:10:00,293.72,294.17,293.61,294.09,9298.0,293.72,294.17,293.61,294.09,9298.0
2020-01-15 14:15:00,294.16,294.33,294.03,294.14,7480.0,294.16,294.33,294.03,294.14,7480.0
2020-01-15 14:20:00,294.18,294.7,294.13,294.47,7730.0,294.18,294.7,294.13,294.47,7730.0
2020-01-15 14:25:00,294.59,294.71,294.48,294.62,4960.0,294.59,294.71,294.48,294.62,4960.0
2020-01-15 14:30:00,294.62,294.85,294.08,294.08,7296.0,294.62,294.85,294.08,294.08,7296.0
2020-01-15 14:35:00,294.14,294.35,293.82,293.82,7130.0,294.14,294.35,293.82,293.82,7130.0
2020-01-15 14:40:00,293.74,294.03,293.62,293.87,10252.0,293.74,294.03,293.62,293.87,10252.0
2020-01-15 14:45:00,293.92,294.23,293.82,294.22,4092.0,293.92,294.23,293.82,294.22,4092.0
2020-01-15 14:50:00,294.18,294.18,293.81,294.08,5892.0,294.18,294.18,293.81,294.08,5892.0
2020-01-15 14:55:00,294.06,294.21,293.76,293.9,5500.0,294.06,294.21,293.76,293.9,5500.0
2020-01-15 15:00:00,293.84,293.91,293.45,293.45,2507.0,293.84,293.91,293.45,293.45,2507.0
2020-01-15 15:05:00,293.35,293.51,292.88,292.94,6222.0,293.35,293.51,292.88,292.94,6222.0
2020-01-15 15:10:00,292.96,292.96,292.41,292.65,10673.0,292.96,292.96,292.41,292.65,10673.0
2020-01-15 15:15:00,292.67,292.86,292.57,292.8,8127.0,292.67,292.86,292.57,292.8,8127.0
2020-01-15 15:20:00,292.76,293.26,292.7,293.19,15186.0,292.76,293.26,292.7,293.19,15186.0
2020-01-15 15:25:00,293.13,293.2,292.73,293.11,14394.0,293.13,293.2,292.73,293.11,14394.0
2020-01-15 15:30:00,293.16,293.32,293.07,293.29,17645.0,293.16,293.32,293.07,293.29,17645.0
2020-01-15 15:35:00,293.26,293.66,293.22,293.47,8049.0,293.26,293.66,293.22,293.47,8049.0
2020-01-15 15:40:00,293.4,293.49,293.1,293.33,20557.0,293.4,293.49,293.1,293.33,20557.0
2020-01-15 15:45:00,293.31,293.58,293.3,293.52,7039.0,293.31,293.58,293.3,293.52,7039.0
2020-01-15 15:50:00,293.61,293.68,293.12,293.17,13944.0,293.61,293.68,293.12,293.17,13944.0
2020-01-15 15:55:00,293.13,293.2,292.68,293.2,40424.0,293.13,293.2,292.68,293.2,40424.0
2020-01-16 09:30:00,294.49,294.8,293.29,293.29,25438.0,294.49,294.8,293.29,293.29,25438.0
2020-01-16 09:35:00,293.64,293.98,293.14,293.64,23933.0,293.64,293.98,293.14,293.64,23933.0
2020-01-16 09:40:00,293.63,294.79,293.6,293.8,10387.0,293.63,294.79,293.6,293.8,10387.0
2020-01-16 09:45:00,293.54,293.59,292.73,292.75,8090.0,293.54,293.59,292.73,292.75,8090.0
2020-01-16 09:50:00,292.59,292.74,291.48,291.65,11307.0,292.59,292.74,291.48,291.65,11307.0
2020-01-16 09:55:00,291.77,292.24,291.35,292.24,11988.0,291.77,292.24,291.35,292.24,11988.0
2020-01-16 10:00:00,291.94,292.54,290.68,290.68,15607.0,291.94,292.54,290.68,290.68,15607.0
2020-01-16 10:05:00,290.94,291.01,290.24,290.67,18834.0,290.94,291.01,290.24,290.67,18834.0
2020-01-16 10:10:00,290.7,291.51,290.61,290.76,16511.0,290.7,291.51,290.61,290.76,16511.0
2020-01-16 10:15:00,290.7,290.94,290.14,290.15,15998.0,290.7,290.94,290.14,290.15,15998.0
2020-01-16 10:20:00,290.09,290.49,290.02,290.24,13002.0,290.09,290.49,290.02,290.24,13002.0
2020-01-16 10:25:00,290.25,290.64,290.1,290.27,7617.0,290.25,290.64,290.1,290.27,7617.0
2020-01-16 10:30:00,290.26,290.46,290.05,290.46,3822.0,290.26,290.46,290.05,290.46,3822.0
2020-01-16 10:35:00,290.45,290.45,290.18,290.2,3121.0,290.45,290.45,290.18,290.2,3121.0
2020-01-16 10:40:00,290.24,290.29,289.72,290.22,15983.0,290.24,290.29,289.72,290.22,15983.0
2020-01-16 10:45:00,290.22,290.33,289.26,289.83,12924.0,290.22,290.33,289.26,289.83,12924.0
2020-01-16 10:50:00,289.81,290.18,289.76,289.83,6359.0,289.81,290.18,289.76,289.83,6359.0
2020-01-16 10:55:00,289.89,290.26,289.88,290.04,5037.0,289.89,290.26,289.88,290.04,5037.0
2020-01-16 11:00:00,290.1,290.11,289.61,289.61,7126.0,290.1,290.11,289.61,289.61,7126.0
2020-01-16 11:05:00,289.53,289.64,289.23,289.29,7689.0,289.53,289.64,289.23,289.29,7689.0
2020-01-16 11:10:00,289.28,289.4,288.65,289.0,11075.0,289.28,289.4,288.65,289.0,11075.0
2020-01-16 11:15:00,288.94,288.99,288.48,288.5,12089.0,288.94,288.99,288.48,288.5,12089.0
2020-01-16 11:20:00,288.45,288.63,288.27,288.27,11190.0,288.45,288.63,288.27,288.27,11190.0
2020-01-16 11:25:00,288.27,288.42,288.01,288.28,10229.0,288.27,288.42,288.01,288.28,10229.0
2020-01-16 11:30:00,288.22,288.32,287.75,288.06,17730.0,288.22,288.32,287.75,288.06,17730.0
2020-01-16 11:35:00,288.2,288.43,288.02,288.09,10540.0,288.2,288.43,288.02,288.09,10540.0
2020-01-16 11:40:00,288.07,288.33,287.97,288.03,7452.0,288.07,288.33,287.97,288.03,7452.0
2020-01-16 11:45:00,288.1,288.48,287.99,288.28,20915.0,288.1,288.48,287.99,288.28,20915.0
2020-01-16 11:50:00,288.14,288.24,287.77,287.77,7245.0,288.14,288.24,287.77,287.77,7245.0
2020-01-16 11:55:00,287.81,287.92,287.5,287.68,8710.0,287.81,287.92,287.5,287.68,8710.0
2020-01-16 12:00:00,287.67,287.72,287.27,287.27,9175.0,287.67,287.72,287.27,287.27,9175.0
2020-01-16 12:05:00,287.44,287.6,287.0,287.13,16366.0,287.44,287.6,287.0,287.13,16366.0
2020-01-16 12:10:00,287.22,287.48,286.97,287.48,6650.0,287.22,287.48,286.97,287.48,6650.0
2020-01-16 12:15:00,287.52,287.61,287.1,287.1,3879.0,287.52,287.61,287.1,287.1,3879.0
2020-01-16 12:20:00,287.09,287.29,286.9,286.9,9439.0,287.09,287.29,286.9,286.9,9439.0
2020-01-16 12:25:00,286.95,286.96,286.22,286.31,13272.0,286.95,286.96,286.22,286.31,13272.0
2020-01-16 12:30:00,286.26,286.5,286.17,286.26,9952.0,286.26,286.5,286.17,286.26,9952.0
2020-01-16 12:35:00,286.23,286.38,286.01,286.31,7027.0,286.23,286.38,286.01,286.31,7027.0
2020-01-16 12:40:00,286.29,287.15,286.28,287.14,34006.0,286.29,287.15,286.28,287.14,34006.0
2020-01-16 12:45:00,287.27,287.5,287.07,287.38,20507.0,287.27,287.5,287.07,287.38,20507.0
2020-01-16 12:50:00,287.32,287.6,287.28,287.54,10433.0,287.32,287.6,287.28,287.54,10433.0
2020-01-16 12:55:00,287.59,287.59,287.22,287.42,5311.0,287.59,287.59,287.22,287.42,5311.0
2020-01-16 13:00:00,287.43,287.43,287.03,287.05,6412.0,287.43,287.43,287.03,287.05,6412.0
2020-01-16 13:05:00,287.0,287.05,286.77,286.77,5372.0,287.0,287.05,286.77,286.77,5372.0
2020-01-16 13:10:00,286.82,287.01,286.2,286.3,32904.0,286.82,287.01,286.2,286.3,32904.0
2020-01-16 13:15:00,286.3,286.79,286.1,286.66,9277.0,286.3,286.79,286.1,286.66,9277.0
2020-01-16 13:20:00,286.75,287.29,286.75,286.99,5409.0,286.75,287.29,286.75,286.99,5409.0
2020-01-16 13:25:00,286.97,287.3,286.75,287.19,9758.0,286.97,287.3,286.75,287.19,9758.0
2020-01-16 13:30:00,287.1,287.28,287.0,287.18,4176.0,287.1,287.28,287.0,287.18,4176.0
2020-01-16 13:35:00,287.18,287.38,287.06,287.07,7948.0,287.18,287.38,287.06,287.07,7948.0
2020-01-16 13:40:00,287.07,287.14,286.68,286.79,23142.0,287.07,287.14,286.68,286.79,23142.0
2020-01-16 13:45:00,286.7,286.79,286.46,286.55,11903.0,286.7,286.79,286.46,286.55,11903.0
2020-01-16 13:50:00,286.51,286.52,286.15,286.23,18520.0,286.51,286.52,286.15,286.23,18520.0
2020-01-16 13:55:00,286.27,286.32,286.06,286.1,6881.0,286.27,286.32,286.06,286.1,6881.0
2020-01-16 14:00:00,286.15,286.32,286.09,286.17,102186.0,286.15,286.32,286.09,286.17,102186.0
2020-01-16 14:05:00,286.17,286.24,285.9,286.01,57633.0,286.17,286.24,285.9,286.01,57633.0
2020-01-16 14:10:00,286.08,286.44,285.93,286.04,40916.0,286.08,286.44,285.93,286.04,40916.0
2020-01-16 14:15:00,286.09,286.24,285.98,286.0,18902.0,286.09,286.24,285.98,286.0,18902.0
2020-01-16 14:20:00,286.0,286.9,285.95,286.73,21325.0,286.0,286.9,285.95,286.73,21325.0
2020-01-16 14:25:00,286.79,287.09,286.6,286.88,17203.0,286.79,287.09,286.6,286.88,17203.0
2020-01-16 14:30:00,286.77,286.89,286.46,286.75,36672.0,286.77,286.89,286.46,286.75,36672.0
2020-01-16 14:35:00,286.7,286.77,286.08,286.41,25656.0,286.7,286.77,286.08,286.41,25656.0
2020-01-16 14:40:00,286.39,286.8,286.39,286.44,5724.0,286.39,286.8,286.39,286.44,5724.0
2020-01-16 14:45:00,286.38,286.38,286.01,286.05,8333.0,286.38,286.38,286.01,286.05,8333.0
2020-01-16 14:50:00,286.06,286.23,286.0,286.09,9006.0,286.06,286.23,286.0,286.09,9006.0
2020-01-16 14:55:00,286.1,286.25,285.95,285.95,15836.0,286.1,286.25,285.95,285.95,15836.0
2020-01-16 15:00:00,285.96,286.16,285.95,286.12,7948.0,285.96,286.16,285.95,286.12,7948.0
2020-01-16 15:05:00,286.15,286.19,285.93,286.09,13989.0,286.15,286.19,285.93,286.09,13989.0
2020-01-16 15:10:00,286.19,286.25,285.97,286.03,19705.0,286.19,286.25,285.97,286.03,19705.0
2020-01-16 15:15:00,286.05,286.12,285.7,285.75,30746.0,286.05,286.12,285.7,285.75,30746.0
2020-01-16 15:20:00,285.75,285.8,285.14,285.23,65521.0,285.75,285.8,285.14,285.23,65521.0
2020-01-16 15:25:00,285.21,285.25,284.24,284.24,115341.0,285.21,285.25,284.24,284.24,115341.0
2020-01-16 15:30:00,284.32,285.17,284.27,284.77,136721.0,284.32,285.17,284.27,284.77,136721.0
2020-01-16 15:35:00,284.77,285.52,284.27,285.4,79745.0,284.77,285.52,284.27,285.4,79745.0
2020-01-16 15:40:00,285.4,285.69,284.95,285.07,40122.0,285.4,285.69,284.95,285.07,40122.0
2020-01-16 15:45:00,285.11,285.17,284.44,284.64,53158.0,285.11,285.17,284.44,284.64,53158.0
2020-01-16 15:50:00,284.89,286.26,284.74,286.11,119535.0,284.89,286.26,284.74,286.11,119535.0
2020-01-16 15:55:00,286.27,286.47,285.64,285.91,121098.0,286.27,286.47,285.64,285.91,121098.0
2020-01-17 09:30:00,287.28,287.7,286.28,287.21,102924.0,287.28,287.7,286.28,287.21,102924.0
2020-01-17 09:35:00,287.2,287.6,286.43,286.66,20324.0,287.2,287.6,286.43,286.66,20324.0
2020-01-17 09:40:00,286.57,287.43,286.54,286.54,21672.0,286.57,287.43,286.54,286.54,21672.0
2020-01-17 09:45:00,286.53,287.39,286.5,287.04,21592.0,286.53,287.39,286.5,287.04,21592.0
2020-01-17 09:50:00,287.06,287.25,286.62,286.96,17784.0,287.06,287.25,286.62,286.96,17784.0
2020-01-17 09:55:00,287.0,287.57,286.62,287.51,15001.0,287.0,287.57,286.62,287.51,15001.0
2020-01-17 10:00:00,287.22,287.45,286.77,287.32,17004.0,287.22,287.45,286.77,287.32,17004.0
2020-01-17 10:05:00,287.34,287.78,287.09,287.11,24492.0,287.34,287.78,287.09,287.11,24492.0
2020-01-17 10:10:00,287.17,287.26,286.88,286.99,11649.0,287.17,287.26,286.88,286.99,11649.0
2020-01-17 10:15:00,286.86,287.13,286.65,286.75,10226.0,286.86,287.13,286.65,286.75,10226.0
2020-01-17 10:20:00,286.84,287.13,286.64,286.89,6227.0,286.84,287.13,286.64,286.89,6227.0
2020-01-17 10:25:00,286.84,288.0,286.84,287.51,15109.0,286.84,288.0,286.84,287.51,15109.0
2020-01-17 10:30:00,287.17,287.33,286.65,287.06,12613.0,287.17,287.33,286.65,287.06,12613.0
2020-01-17 10:35:00,287.0,287.09,286.65,286.73,6565.0,287.0,287.09,286.65,286.73,6565.0
2020-01-17 10:40:00,286.93,287.08,286.58,287.0,5742.0,286.93,287.08,286.58,287.0,5742.0
2020-01-17 10:45:00,286.75,287.1,286.75,286.96,3330.0,286.75,287.1,286.75,286.96,3330.0
2020-01-17 10:50:00,286.88,287.04,286.5,286.58,5933.0,286.88,287.04,286.5,286.58,5933.0
2020-01-17 10:55:00,286.68,286.68,286.3,286.47,2200.0,286.68,286.68,286.3,286.47,2200.0
2020-01-17 11:00:00,286.48,286.85,286.32,286.33,6178.0,286.48,286.85,286.32,286.33,6178.0
2020-01-17 11:05:00,286.24,286.49,286.07,286.34,4527.0,286.24,286.49,286.07,286.34,4527.0
2020-01-17 11:10:00,286.49,286.49,285.56,285.85,9289.0,286.49,286.49,285.56,285.85,9289.0
2020-01-17 11:15:00,285.8,286.06,285.8,285.98,5608.0,285.8,286.06,285.8,285.98,5608.0
2020-01-17 11:20:00,285.93,286.1,285.88,286.0,9969.0,285.93,286.1,285.88,286.0,9969.0
2020-01-17 11:25:00,286.0,286.76,285.88,286.76,10873.0,286.0,286.76,285.88,286.76,10873.0
2020-01-17 11:30:00,286.64,286.72,286.2,286.22,22548.0,286.64,286.72,286.2,286.22,22548.0
2020-01-17 11:35:00,286.21,286.81,285.96,286.73,31302.0,286.21,286.81,285.96,286.73,31302.0
2020-01-17 11:40:00,286.79,287.14,286.79,286.94,5273.0,286.79,287.14,286.79,286.94,5273.0
2020-01-17 11:45:00,286.94,287.17,286.8,287.14,5299.0,286.94,287.17,286.8,287.14,5299.0
2020-01-17 11:50:00,287.13,287.22,287.0,287.01,4026.0,287.13,287.22,287.0,287.01,4026.0
2020-01-17 11:55:00,287.01,287.01,286.62,286.78,11760.0,287.01,287.01,286.62,286.78,11760.0
2020-01-17 12:00:00,286.79,287.25,286.79,287.22,3750.0,286.79,287.25,286.79,287.22,3750.0
2020-01-17 12:05:00,287.2,287.21,286.88,286.9,3808.0,287.2,287.21,286.88,286.9,3808.0
2020-01-17 12:10:00,286.92,287.08,286.77,286.91,3570.0,286.92,287.08,286.77,286.91,3570.0
2020-01-17 12:15:00,287.01,287.01,286.57,286.6,4747.0,287.01,287.01,286.57,286.6,4747.0
2020-01-17 12:20:00,286.63,286.88,286.47,286.73,2375.0,286.63,286.88,286.47,286.73,2375.0
2020-01-17 12:25:00,286.69,286.93,286.54,286.69,2984.0,286.69,286.93,286.54,286.69,2984.0
2020-01-17 12:30:00,286.67,286.67,286.42,286.59,2216.0,286.67,286.67,286.42,286.59,2216.0
2020-01-17 12:35:00,286.55,286.93,286.54,286.93,2400.0,286.55,286.93,286.54,286.93,2400.0
2020-01-17 12:40:00,287.04,287.04,286.47,286.47,3268.0,287.04,287.04,286.47,286.47,3268.0
2020-01-17 12:45:00,286.36,286.52,285.92,285.92,5237.0,286.36,286.52,285.92,285.92,5237.0
2020-01-17 12:50:00,285.81,286.06,285.69,285.89,6786.0,285.81,286.06,285.69,285.89,6786.0
2020-01-17 12:55:00,285.88,286.28,285.84,286.02,8270.0,285.88,286.28,285.84,286.02,8270.0
2020-01-17 13:00:00,286.03,286.05,285.69,285.79,4927.0,286.03,286.05,285.69,285.79,4927.0
2020-01-17 13:05:00,285.86,285.86,285.6,285.72,1910.0,285.86,285.86,285.6,285.72,1910.0
2020-01-17 13:10:00,285.75,286.16,285.74,286.16,2500.0,285.75,286.16,285.74,286.16,2500.0
2020-01-17 13:15:00,286.31,286.44,286.01,286.3,6445.0,286.31,286.44,286.01,286.3,6445.0
2020-01-17 13:20:00,286.3,286.3,285.89,285.89,2503.0,286.3,286.3,285.89,285.89,2503.0
2020-01-17 13:25:00,285.82,285.97,285.7,285.85,2869.0,285.82,285.97,285.7,285.85,2869.0
2020-01-17 13:30:00,285.82,285.91,285.8,285.91,1775.0,285.82,285.91,285.8,285.91,1775.0
2020-01-17 13:35:00,285.9,285.9,285.4,285.52,5652.0,285.9,285.9,285.4,285.52,5652.0
2020-01-17 13:40:00,285.45,285.68,285.29,285.63,6449.0,285.45,285.68,285.29,285.63,6449.0
2020-01-17 13:45:00,285.58,285.74,285.56,285.63,5946.0,285.58,285.74,285.56,285.63,5946.0
2020-01-17 13:50:00,285.69,285.93,285.69,285.71,4259.0,285.69,285.93,285.69,285.71,4259.0
2020-01-17 13:55:00,285.73,285.89,285.7,285.75,1919.0,285.73,285.89,285.7,285.75,1919.0
2020-01-17 14:00:00,285.71,285.75,285.36,285.48,6350.0,285.71,285.75,285.36,285.48,6350.0
2020-01-17 14:05:00,285.44,285.51,285.42,285.47,2906.0,285.44,285.51,285.42,285.47,2906.0
2020-01-17 14:10:00,285.41,285.5,285.15,285.36,8821.0,285.41,285.5,285.15,285.36,8821.0
2020-01-17 14:15:00,285.37,285.54,285.23,285.3,4518.0,285.37,285.54,285.23,285.3,4518.0
2020-01-17 14:20:00,285.26,285.29,285.21,285.27,2032.0,285.26,285.29,285.21,285.27,2032.0
2020-01-17 14:25:00,285.28,285.36,285.17,285.18,4307.0,285.28,285.36,285.17,285.18,4307.0
2020-01-17 14:30:00,285.18,285.25,284.91,285.25,9176.0,285.18,285.25,284.91,285.25,9176.0
2020-01-17 14:35:00,285.3,285.79,285.2,285.68,8186.0,285.3,285.79,285.2,285.68,8186.0
2020-01-17 14:40:00,285.68,285.72,285.54,285.58,1706.0,285.68,285.72,285.54,285.58,1706.0
2020-01-17 14:45:00,285.69,286.09,285.61,285.95,10002.0,285.69,286.09,285.61,285.95,10002.0
2020-01-17 14:50:00,285.87,285.87,285.43,285.6,6939.0,285.87,285.87,285.43,285.6,6939.0
2020-01-17 14:55:00,285.6,285.62,285.09,285.23,14763.0,285.6,285.62,285.09,285.23,14763.0
2020-01-17 15:00:00,285.24,285.34,285.16,285.25,3918.0,285.24,285.34,285.16,285.25,3918.0
2020-01-17 15:05:00,285.31,285.31,284.9,284.92,7102.0,285.31,285.31,284.9,284.92,7102.0
2020-01-17 15:10:00,285.01,285.35,284.92,285.0,9229.0,285.01,285.35,284.92,285.0,9229.0
2020-01-17 15:15:00,285.07,285.49,285.07,285.31,4205.0,285.07,285.49,285.07,285.31,4205.0
2020-01-17 15:20:00,285.33,285.46,285.27,285.32,4802.0,285.33,285.46,285.27,285.32,4802.0
2020-01-17 15:25:00,285.38,285.46,285.27,285.39,8954.0,285.38,285.46,285.27,285.39,8954.0
2020-01-17 15:30:00,285.38,285.55,285.38,285.38,7890.0,285.38,285.55,285.38,285.38,7890.0
2020-01-17 15:35:00,285.41,285.56,285.3,285.44,5310.0,285.41,285.56,285.3,285.44,5310.0
2020-01-17 15:40:00,285.38,285.69,285.36,285.69,6321.0,285.38,285.69,285.36,285.69,6321.0
2020-01-17 15:45:00,285.68,285.84,285.58,285.7,8869.0,285.68,285.84,285.58,285.7,8869.0
2020-01-17 15:50:00,285.73,286.18,285.59,286.16,21256.0,285.73,286.18,285.59,286.16,21256.0
2020-01-17 15:55:00,286.12,286.15,285.47,285.47,36194.0,286.12,286.15,285.47,285.47,36194.0
2020-01-21 09:30:00,286.54,286.54,283.15,284.43,537811.0,286.54,286.54,283.15,284.43,537811.0
2020-01-21 09:35:00,284.34,284.34,282.91,283.25,28804.0,284.34,284.34,282.91,283.25,28804.0
2020-01-21 09:40:00,283.1,284.33,282.75,284.33,44051.0,283.1,284.33,282.75,284.33,44051.0
2020-01-21 09:45:00,284.5,286.23,284.16,285.89,11326.0,284.5,286.23,284.16,285.89,11326.0
2020-01-21 09:50:00,285.96,286.83,285.96,286.41,5753.0,285.96,286.83,285.96,286.41,5753.0
2020-01-21 09:55:00,286.35,286.69,285.34,286.5,28723.0,286.35,286.69,285.34,286.5,28723.0
2020-01-21 10:00:00,286.33,287.84,286.33,287.33,18208.0,286.33,287.84,286.33,287.33,18208.0
2020-01-21 10:05:00,287.24,287.63,286.82,286.82,13577.0,287.24,287.63,286.82,286.82,13577.0
2020-01-21 10:10:00,286.76,287.13,286.76,287.06,5539.0,286.76,287.13,286.76,287.06,5539.0
2020-01-21 10:15:00,287.06,287.18,286.37,286.4,7742.0,287.06,287.18,286.37,286.4,7742.0
2020-01-21 10:20:00,286.31,286.31,285.0,285.19,10171.0,286.31,286.31,285.0,285.19,10171.0
2020-01-21 10:25:00,285.23,285.87,285.23,285.48,2310.0,285.23,285.87,285.23,285.48,2310.0
2020-01-21 10:30:00,285.44,285.78,285.34,285.52,3223.0,285.44,285.78,285.34,285.52,3223.0
2020-01-21 10:35:00,285.2,285.52,285.18,285.43,56599.0,285.2,285.52,285.18,285.43,56599.0
2020-01-21 10:40:00,285.48,285.86,285.37,285.86,3717.0,285.48,285.86,285.37,285.86,3717.0
2020-01-21 10:45:00,285.8,286.19,285.79,286.17,4091.0,285.8,286.19,285.79,286.17,4091.0
2020-01-21 10:50:00,286.13,286.28,286.05,286.19,9217.0,286.13,286.28,286.05,286.19,9217.0
2020-01-21 10:55:00,286.15,286.42,285.6,285.71,8367.0,286.15,286.42,285.6,285.71,8367.0
2020-01-21 11:00:00,285.6,286.17,285.57,285.98,5898.0,285.6,286.17,285.57,285.98,5898.0
2020-01-21 11:05:00,286.06,286.18,285.69,286.07,14223.0,286.06,286.18,285.69,286.07,14223.0
2020-01-21 11:10:00,286.12,286.17,285.82,285.98,9889.0,286.12,286.17,285.82,285.98,9889.0
2020-01-21 11:15:00,285.89,285.93,285.58,285.72,3882.0,285.89,285.93,285.58,285.72,3882.0
2020-01-21 11:20:00,285.65,285.8,285.33,285.42,10779.0,285.65,285.8,285.33,285.42,10779.0
2020-01-21 11:25:00,285.31,285.5,284.91,284.97,12576.0,285.31,285.5,284.91,284.97,12576.0
2020-01-21 11:30:00,285.01,285.17,284.81,284.81,7876.0,285.01,285.17,284.81,284.81,7876.0
2020-01-21 11:35:00,284.77,285.45,284.76,285.07,18527.0,284.77,285.45,284.76,285.07,18527.0
2020-01-21 11:40:00,285.07,285.26,284.91,285.01,30631.0,285.07,285.26,284.91,285.01,30631.0
2020-01-21 11:45:00,285.0,285.08,284.82,285.0,10521.0,285.0,285.08,284.82,285.0,10521.0
2020-01-21 11:50:00,284.86,285.12,284.74,284.98,8020.0,284.86,285.12,284.74,284.98,8020.0
2020-01-21 11:55:00,284.8,285.09,284.79,285.0,7463.0,284.8,285.09,284.79,285.0,7463.0
2020-01-21 12:00:00,285.03,285.2,284.9,285.0,16779.0,285.03,285.2,284.9,285.0,16779.0
2020-01-21 12:05:00,285.0,285.22,284.86,285.14,14936.0,285.0,285.22,284.86,285.14,14936.0
2020-01-21 12:10:00,285.24,285.24,284.95,285.04,24735.0,285.24,285.24,284.95,285.04,24735.0
2020-01-21 12:15:00,285.03,285.14,284.96,285.0,11977.0,285.03,285.14,284.96,285.0,11977.0
2020-01-21 12:20:00,285.02,285.23,284.96,284.98,14901.0,285.02,285.23,284.96,284.98,14901.0
2020-01-21 12:25:00,284.98,285.03,284.68,284.83,3945.0,284.98,285.03,284.68,284.83,3945.0
2020-01-21 12:30:00,284.87,285.1,284.7,284.7,7202.0,284.87,285.1,284.7,284.7,7202.0
2020-01-21 12:35:00,284.65,285.02,284.65,284.99,5200.0,284.65,285.02,284.65,284.99,5200.0
2020-01-21 12:40:00,285.04,285.05,284.87,284.87,2175.0,285.04,285.05,284.87,284.87,2175.0
2020-01-21 12:45:00,284.85,285.03,284.77,284.81,4475.0,284.85,285.03,284.77,284.81,4475.0
2020-01-21 12:50:00,284.86,284.86,284.18,284.25,10215.0,284.86,284.86,284.18,284.25,10215.0
2020-01-21 12:55:00,284.22,284.26,283.63,283.66,27326.0,284.22,284.26,283.63,283.66,27326.0
2020-01-21 13:00:00,283.66,284.8,283.52,284.8,28311.0,283.66,284.8,283.52,284.8,28311.0
2020-01-21 13:05:00,284.79,284.93,284.74,284.76,2752.0,284.79,284.93,284.74,284.76,2752.0
2020-01-21 13:10:00,284.66,285.0,284.48,284.78,6754.0,284.66,285.0,284.48,284.78,6754.0
2020-01-21 13:15:00,284.76,285.22,284.68,284.92,6471.0,284.76,285.22,284.68,284.92,6471.0
2020-01-21 13:20:00,284.74,285.01,284.59,285.01,2350.0,284.74,285.01,284.59,285.01,2350.0
2020-01-21 13:25:00,285.04,285.3,284.93,285.3,2400.0,285.04,285.3,284.93,285.3,2400.0
2020-01-21 13:30:00,285.44,285.45,284.94,285.25,5483.0,285.44,285.45,284.94,285.25,5483.0
2020-01-21 13:35:00,285.3,285.3,284.45,284.85,7294.0,285.3,285.3,284.45,284.85,7294.0
2020-01-21 13:40:00,284.89,285.32,284.84,285.28,3897.0,284.89,285.32,284.84,285.28,3897.0
2020-01-21 13:45:00,285.19,285.27,285.08,285.24,2962.0,285.19,285.27,285.08,285.24,2962.0
2020-01-21 13:50:00,285.35,285.61,285.24,285.45,6235.0,285.35,285.61,285.24,285.45,6235.0
2020-01-21 13:55:00,285.45,285.67,285.45,285.67,2824.0,285.45,285.67,285.45,285.67,2824.0
2020-01-21 14:00:00,285.53,286.1,285.43,286.1,5325.0,285.53,286.1,285.43,286.1,5325.0
2020-01-21 14:05:00,285.91,286.62,285.66,286.6,14618.0,285.91,286.62,285.66,286.6,14618.0
2020-01-21 14:10:00,286.66,286.92,286.65,286.78,4800.0,286.66,286.92,286.65,286.78,4800.0
2020-01-21 14:15:00,286.8,287.13,286.72,287.01,4732.0,286.8,287.13,286.72,287.01,4732.0
2020-01-21 14:20:00,287.0,287.11,286.86,287.11,1882.0,287.0,287.11,286.86,287.11,1882.0
2020-01-21 14:25:00,287.01,287.2,286.98,287.16,4629.0,287.01,287.2,286.98,287.16,4629.0
2020-01-21 14:30:00,287.04,287.11,286.61,286.77,2838.0,287.04,287.11,286.61,286.77,2838.0
2020-01-21 14:35:00,286.71,287.05,286.64,286.88,4411.0,286.71,287.05,286.64,286.88,4411.0
2020-01-21 14:40:00,286.78,287.28,286.76,287.28,4308.0,286.78,287.28,286.76,287.28,4308.0
2020-01-21 14:45:00,287.29,287.31,286.68,286.79,3934.0,287.29,287.31,286.68,286.79,3934.0
2020-01-21 14:50:00,286.87,287.25,286.87,287.17,5022.0,286.87,287.25,286.87,287.17,5022.0
2020-01-21 14:55:00,287.32,287.41,287.16,287.16,4642.0,287.32,287.41,287.16,287.16,4642.0
2020-01-21 15:00:00,287.11,287.29,286.95,287.27,5965.0,287.11,287.29,286.95,287.27,5965.0
2020-01-21 15:05:00,287.07,287.07,286.78,286.94,4018.0,287.07,287.07,286.78,286.94,4018.0
2020-01-21 15:10:00,286.98,287.39,286.93,287.39,3793.0,286.98,287.39,286.93,287.39,3793.0
2020-01-21 15:15:00,287.31,287.32,286.87,286.93,11632.0,287.31,287.32,286.87,286.93,11632.0
2020-01-21 15:20:00,286.75,286.85,286.58,286.85,5041.0,286.75,286.85,286.58,286.85,5041.0
2020-01-21 15:25:00,286.75,286.91,286.67,286.7,6464.0,286.75,286.91,286.67,286.7,6464.0
2020-01-21 15:30:00,286.67,287.16,286.67,286.97,6001.0,286.67,287.16,286.67,286.97,6001.0
2020-01-21 15:35:00,286.86,287.0,286.7,286.7,6882.0,286.86,287.0,286.7,286.7,6882.0
2020-01-21 15:40:00,286.63,287.13,286.6,287.13,7400.0,286.63,287.13,286.6,287.13,7400.0
2020-01-21 15:45:00,287.03,287.15,286.66,286.66,7943.0,287.03,287.15,286.66,286.66,7943.0
2020-01-21 15:50:00,286.69,287.22,286.61,287.05,34346.0,286.69,287.22,286.61,287.05,34346.0
2020-01-21 15:55:00,287.05,287.25,286.9,287.25,47084.0,287.05,287.25,286.9,287.25,47084.0
2020-01-22 09:30:00,288.11,289.25,287.62,288.63,41167.0,288.11,289.25,287.62,288.63,41167.0
2020-01-22 09:35:00,288.95,288.95,287.96,288.31,10456.0,288.95,288.95,287.96,288.31,10456.0
2020-01-22 09:40:00,288.33,288.56,287.87,287.89,10525.0,288.33,288.56,287.87,287.89,10525.0
2020-01-22 09:45:00,288.06,288.66,287.87,288.35,7528.0,288.06,288.66,287.87,288.35,7528.0
2020-01-22 09:50:00,288.46,288.81,288.23,288.74,17204.0,288.46,288.81,288.23,288.74,17204.0
2020-01-22 09:55:00,288.83,289.0,288.42,288.49,27421.0,288.83,289.0,288.42,288.49,27421.0
2020-01-22 10:00:00,288.46,288.74,288.25,288.55,15542.0,288.46,288.74,288.25,288.55,15542.0
2020-01-22 10:05:00,288.43,288.43,287.6,288.05,7692.0,288.43,288.43,287.6,288.05,7692.0
2020-01-22 10:10:00,287.98,288.02,287.77,287.77,5810.0,287.98,288.02,287.77,287.77,5810.0
2020-01-22 10:15:00,287.77,288.37,287.72,288.37,9204.0,287.77,288.37,287.72,288.37,9204.0
2020-01-22 10:20:00,288.49,288.76,288.42,288.73,3733.0,288.49,288.76,288.42,288.73,3733.0
2020-01-22 10:25:00,288.69,289.21,288.61,288.79,13518.0,288.69,289.21,288.61,288.79,13518.0
2020-01-22 10:30:00,288.87,289.44,288.86,289.29,6988.0,288.87,289.44,288.86,289.29,6988.0
2020-01-22 10:35:00,289.19,289.38,289.14,289.22,4567.0,289.19,289.38,289.14,289.22,4567.0
2020-01-22 10:40:00,289.36,289.56,289.22,289.56,6189.0,289.36,289.56,289.22,289.56,6189.0
2020-01-22 10:45:00,289.37,289.65,289.34,289.34,4350.0,289.37,289.65,289.34,289.34,4350.0
2020-01-22 10:50:00,289.34,289.54,289.28,289.54,5589.0,289.34,289.54,289.28,289.54,5589.0
2020-01-22 10:55:00,289.33,289.74,289.03,289.17,11142.0,289.33,289.74,289.03,289.17,11142.0
2020-01-22 11:00:00,289.16,289.16,288.98,288.98,1600.0,289.16,289.16,288.98,288.98,1600.0
2020-01-22 11:05:00,288.85,288.94,288.68,288.88,8251.0,288.85,288.94,288.68,288.88,8251.0
2020-01-22 11:10:00,288.89,289.06,288.66,288.74,8434.0,288.89,289.06,288.66,288.74,8434.0
2020-01-22 11:15:00,288.52,288.63,288.32,288.57,18411.0,288.52,288.63,288.32,288.57,18411.0
2020-01-22 11:20:00,288.5,288.6,288.37,288.53,7833.0,288.5,288.6,288.37,288.53,7833.0
2020-01-22 11:25:00,288.62,288.78,288.05,288.42,20233.0,288.62,288.78,288.05,288.42,20233.0
2020-01-22 11:30:00,288.37,288.66,288.03,288.63,5158.0,288.37,288.66,288.03,288.63,5158.0
2020-01-22 11:35:00,288.65,288.79,288.39,288.42,2950.0,288.65,288.79,288.39,288.42,2950.0
2020-01-22 11:40:00,288.31,288.53,288.1,288.2,4322.0,288.31,288.53,288.1,288.2,4322.0
2020-01-22 11:45:00,288.25,288.46,288.12,288.42,7202.0,288.25,288.46,288.12,288.42,7202.0
2020-01-22 11:50:00,288.34,288.42,288.28,288.29,3496.0,288.34,288.42,288.28,288.29,3496.0
2020-01-22 11:55:00,288.31,288.32,288.1,288.31,5796.0,288.31,288.32,288.1,288.31,5796.0
2020-01-22 12:00:00,288.38,288.41,288.26,288.41,2000.0,288.38,288.41,288.26,288.41,2000.0
2020-01-22 12:05:00,288.38,288.54,288.31,288.44,9991.0,288.38,288.54,288.31,288.44,9991.0
2020-01-22 12:10:00,288.47,288.71,288.39,288.61,4676.0,288.47,288.71,288.39,288.61,4676.0
2020-01-22 12:15:00,288.61,288.82,288.61,288.8,3283.0,288.61,288.82,288.61,288.8,3283.0
2020-01-22 12:20:00,288.8,288.8,288.7,288.8,2294.0,288.8,288.8,288.7,288.8,2294.0
2020-01-22 12:25:00,288.78,288.94,288.76,288.94,1900.0,288.78,288.94,288.76,288.94,1900.0
2020-01-22 12:30:00,288.94,289.29,288.93,289.28,1500.0,288.94,289.29,288.93,289.28,1500.0
2020-01-22 12:35:00,289.29,289.31,289.24,289.28,1400.0,289.29,289.31,289.24,289.28,1400.0
2020-01-22 12:40:00,289.29,289.8,289.29,289.75,7559.0,289.29,289.8,289.29,289.75,7559.0
2020-01-22 12:45:00,289.89,289.89,289.69,289.78,3997.0,289.89,289.89,289.69,289.78,3997.0
2020-01-22 12:50:00,289.6,289.64,289.31,289.59,1400.0,289.6,289.64,289.31,289.59,1400.0
2020-01-22 12:55:00,289.59,289.66,289.47,289.58,1700.0,289.59,289.66,289.47,289.58,1700.0
2020-01-22 13:00:00,289.62,289.69,289.53,289.53,600.0,289.62,289.69,289.53,289.53,600.0
2020-01-22 13:05:00,289.68,289.9,289.65,289.88,2100.0,289.68,289.9,289.65,289.88,2100.0
2020-01-22 13:10:00,289.9,290.3,289.85,290.3,10444.0,289.9,290.3,289.85,290.3,10444.0
2020-01-22 13:15:00,290.1,290.29,290.1,290.29,2360.0,290.1,290.29,290.1,290.29,2360.0
2020-01-22 13:20:00,290.31,290.53,290.31,290.48,1421.0,290.31,290.53,290.31,290.48,1421.0
2020-01-22 13:25:00,290.45,290.58,290.45,290.45,1400.0,290.45,290.58,290.45,290.45,1400.0
2020-01-22 13:30:00,290.51,290.52,290.38,290.52,1664.0,290.51,290.52,290.38,290.52,1664.0
2020-01-22 13:35:00,290.61,290.64,290.55,290.55,1923.0,290.61,290.64,290.55,290.55,1923.0
2020-01-22 13:40:00,290.49,290.61,290.41,290.56,2900.0,290.49,290.61,290.41,290.56,2900.0
2020-01-22 13:45:00,290.53,290.66,290.48,290.61,1600.0,290.53,290.66,290.48,290.61,1600.0
2020-01-22 13:50:00,290.63,290.77,290.58,290.59,1824.0,290.63,290.77,290.58,290.59,1824.0
2020-01-22 13:55:00,290.68,290.69,290.41,290.42,3585.0,290.68,290.69,290.41,290.42,3585.0
2020-01-22 14:00:00,290.36,290.6,290.22,290.6,4501.0,290.36,290.6,290.22,290.6,4501.0
2020-01-22 14:05:00,290.63,290.76,290.61,290.64,2411.0,290.63,290.76,290.61,290.64,2411.0
2020-01-22 14:10:00,290.7,290.75,290.52,290.61,2053.0,290.7,290.75,290.52,290.61,2053.0
2020-01-22 14:15:00,290.62,290.72,290.56,290.56,1700.0,290.62,290.72,290.56,290.56,1700.0
2020-01-22 14:20:00,290.62,290.69,290.54,290.69,2994.0,290.62,290.69,290.54,290.69,2994.0
2020-01-22 14:25:00,290.68,290.85,290.61,290.62,4225.0,290.68,290.85,290.61,290.62,4225.0
2020-01-22 14:30:00,290.61,290.76,290.55,290.76,1646.0,290.61,290.76,290.55,290.76,1646.0
2020-01-22 14:35:00,290.72,290.73,290.54,290.63,4401.0,290.72,290.73,290.54,290.63,4401.0
2020-01-22 14:40:00,290.65,290.73,290.42,290.46,4231.0,290.65,290.73,290.42,290.46,4231.0
2020-01-22 14:45:00,290.47,290.58,290.4,290.5,2500.0,290.47,290.58,290.4,290.5,2500.0
2020-01-22 14:50:00,290.54,290.57,290.36,290.36,6000.0,290.54,290.57,290.36,290.36,6000.0
2020-01-22 14:55:00,290.43,290.64,290.38,290.61,4626.0,290.43,290.64,290.38,290.61,4626.0
2020-01-22 15:00:00,290.53,290.56,289.87,289.91,6277.0,290.53,290.56,289.87,289.91,6277.0
2020-01-22 15:05:00,289.92,290.05,289.79,290.02,4494.0,289.92,290.05,289.79,290.02,4494.0
2020-01-22 15:10:00,289.98,290.13,289.98,290.05,4419.0,289.98,290.13,289.98,290.05,4419.0
2020-01-22 15:15:00,290.05,290.17,289.98,290.01,8800.0,290.05,290.17,289.98,290.01,8800.0
2020-01-22 15:20:00,290.09,290.13,289.97,290.09,5687.0,290.09,290.13,289.97,290.09,5687.0
2020-01-22 15:25:00,290.12,290.2,290.04,290.07,3320.0,290.12,290.2,290.04,290.07,3320.0
2020-01-22 15:30:00,290.05,290.19,289.98,290.03,227837.0,290.05,290.19,289.98,290.03,227837.0
2020-01-22 15:35:00,290.0,290.03,288.83,289.05,254163.0,290.0,290.03,288.83,289.05,254163.0
2020-01-22 15:40:00,289.04,289.04,288.49,288.57,6925.0,289.04,289.04,288.49,288.57,6925.0
2020-01-22 15:45:00,288.57,288.78,288.25,288.31,7422.0,288.57,288.78,288.25,288.31,7422.0
2020-01-22 15:50:00,288.34,288.41,287.92,288.13,19832.0,288.34,288.41,287.92,288.13,19832.0
2020-01-22 15:55:00,288.08,288.22,287.84,288.17,31866.0,288.08,288.22,287.84,288.17,31866.0
2020-01-23 09:30:00,287.13,288.08,284.11,284.81,35734.0,287.13,288.08,284.11,284.81,35734.0
2020-01-23 09:35:00,285.06,285.07,284.0,284.63,7000.0,285.06,285.07,284.0,284.63,7000.0
2020-01-23 09:40:00,284.7,285.2,283.18,283.19,13579.0,284.7,285.2,283.18,283.19,13579.0
2020-01-23 09:45:00,283.28,284.83,283.09,284.52,18710.0,283.28,284.83,283.09,284.52,18710.0
2020-01-23 09:50:00,284.53,285.22,284.53,284.53,7936.0,284.53,285.22,284.53,284.53,7936.0
2020-01-23 09:55:00,284.55,284.55,283.81,284.04,14403.0,284.55,284.55,283.81,284.04,14403.0
2020-01-23 10:00:00,284.04,284.93,283.96,284.26,20117.0,284.04,284.93,283.96,284.26,20117.0
2020-01-23 10:05:00,284.21,284.23,283.58,283.66,6459.0,284.21,284.23,283.58,283.66,6459.0
2020-01-23 10:10:00,283.59,284.7,283.59,284.66,4962.0,283.59,284.7,283.59,284.66,4962.0
2020-01-23 10:15:00,284.67,285.51,284.67,285.38,10717.0,284.67,285.51,284.67,285.38,10717.0
2020-01-23 10:20:00,285.36,285.49,284.92,284.92,4086.0,285.36,285.49,284.92,284.92,4086.0
2020-01-23 10:25:00,284.96,285.4,284.87,285.16,9642.0,284.96,285.4,284.87,285.16,9642.0
2020-01-23 10:30:00,285.16,285.29,284.5,284.75,21442.0,285.16,285.29,284.5,284.75,21442.0
2020-01-23 10:35:00,284.74,285.1,284.25,284.25,14691.0,284.74,285.1,284.25,284.25,14691.0
2020-01-23 10:40:00,284.29,284.84,284.27,284.45,3783.0,284.29,284.84,284.27,284.45,3783.0
2020-01-23 10:45:00,284.46,284.46,284.18,284.35,2291.0,284.46,284.46,284.18,284.35,2291.0
2020-01-23 10:50:00,284.38,284.45,284.16,284.24,2300.0,284.38,284.45,284.16,284.24,2300.0
2020-01-23 10:55:00,284.2,284.39,284.09,284.2,3072.0,284.2,284.39,284.09,284.2,3072.0
2020-01-23 11:00:00,284.38,284.58,284.24,284.52,3600.0,284.38,284.58,284.24,284.52,3600.0
2020-01-23 11:05:00,284.39,284.7,284.12,284.38,7717.0,284.39,284.7,284.12,284.38,7717.0
2020-01-23 11:10:00,284.38,285.26,284.25,285.25,23586.0,284.38,285.26,284.25,285.25,23586.0
2020-01-23 11:15:00,285.39,285.49,284.5,284.57,19311.0,285.39,285.49,284.5,284.57,19311.0
2020-01-23 11:20:00,284.67,284.67,284.23,284.63,27698.0,284.67,284.67,284.23,284.63,27698.0
2020-01-23 11:25:00,284.61,284.68,283.92,284.42,39224.0,284.61,284.68,283.92,284.42,39224.0
2020-01-23 11:30:00,284.4,285.03,284.4,284.92,3125.0,284.4,285.03,284.4,284.92,3125.0
2020-01-23 11:35:00,284.96,285.08,284.6,284.65,5190.0,284.96,285.08,284.6,284.65,5190.0
2020-01-23 11:40:00,284.68,284.85,284.3,284.58,24278.0,284.68,284.85,284.3,284.58,24278.0
2020-01-23 11:45:00,284.51,284.57,283.88,284.05,31845.0,284.51,284.57,283.88,284.05,31845.0
2020-01-23 11:50:00,284.03,284.03,283.53,283.58,34242.0,284.03,284.03,283.53,283.58,34242.0
2020-01-23 11:55:00,283.69,284.55,283.5,284.1,56536.0,283.69,284.55,283.5,284.1,56536.0
2020-01-23 12:00:00,283.96,284.26,283.09,283.09,46389.0,283.96,284.26,283.09,283.09,46389.0
2020-01-23 12:05:00,283.05,283.15,282.6,282.64,47590.0,283.05,283.15,282.6,282.64,47590.0
2020-01-23 12:10:00,282.61,282.89,282.35,282.61,38000.0,282.61,282.89,282.35,282.61,38000.0
2020-01-23 12:15:00,282.74,283.78,282.55,283.25,30519.0,282.74,283.78,282.55,283.25,30519.0
2020-01-23 12:20:00,283.12,283.3,282.83,282.93,16542.0,283.12,283.3,282.83,282.93,16542.0
2020-01-23 12:25:00,283.05,284.41,282.92,283.0,37926.0,283.05,284.41,282.92,283.0,37926.0
2020-01-23 12:30:00,283.0,283.39,282.6,282.88,32712.0,283.0,283.39,282.6,282.88,32712.0
2020-01-23 12:35:00,282.87,282.87,282.06,282.16,27986.0,282.87,282.87,282.06,282.16,27986.0
2020-01-23 12:40:00,282.01,283.36,282.0,282.65,53496.0,282.01,283.36,282.0,282.65,53496.0
2020-01-23 12:45:00,282.56,282.75,282.3,282.38,27297.0,282.56,282.75,282.3,282.38,27297.0
2020-01-23 12:50:00,282.31,282.39,282.0,282.0,27278.0,282.31,282.39,282.0,282.0,27278.0
2020-01-23 12:55:00,281.76,281.92,281.3,281.47,32836.0,281.76,281.92,281.3,281.47,32836.0
2020-01-23 13:00:00,281.22,282.2,281.21,282.0,13309.0,281.22,282.2,281.21,282.0,13309.0
2020-01-23 13:05:00,282.09,282.65,282.08,282.22,3200.0,282.09,282.65,282.08,282.22,3200.0
2020-01-23 13:10:00,282.43,283.04,282.43,282.95,6418.0,282.43,283.04,282.43,282.95,6418.0
2020-01-23 13:15:00,282.99,283.19,282.9,283.15,3055.0,282.99,283.19,282.9,283.15,3055.0
2020-01-23 13:20:00,283.02,283.48,282.97,283.4,2669.0,283.02,283.48,282.97,283.4,2669.0
2020-01-23 13:25:00,283.43,283.54,283.09,283.23,1731.0,283.43,283.54,283.09,283.23,1731.0
2020-01-23 13:30:00,283.34,284.14,283.34,284.04,5280.0,283.34,284.14,283.34,284.04,5280.0
2020-01-23 13:35:00,284.07,284.26,283.77,283.94,20112.0,284.07,284.26,283.77,283.94,20112.0
2020-01-23 13:40:00,283.93,284.59,283.9,284.5,33908.0,283.93,284.59,283.9,284.5,33908.0
2020-01-23 13:45:00,284.3,284.66,284.3,284.66,2927.0,284.3,284.66,284.3,284.66,2927.0
2020-01-23 13:50:00,284.67,285.0,284.58,284.75,4677.0,284.67,285.0,284.58,284.75,4677.0
2020-01-23 13:55:00,284.75,284.97,284.71,284.92,2982.0,284.75,284.97,284.71,284.92,2982.0
2020-01-23 14:00:00,284.88,285.05,284.7,284.85,5527.0,284.88,285.05,284.7,284.85,5527.0
2020-01-23 14:05:00,284.84,285.12,284.58,285.08,1171.0,284.84,285.12,284.58,285.08,1171.0
2020-01-23 14:10:00,285.12,285.19,285.0,285.06,6028.0,285.12,285.19,285.0,285.06,6028.0
2020-01-23 14:15:00,285.13,285.32,284.97,285.1,3435.0,285.13,285.32,284.97,285.1,3435.0
2020-01-23 14:20:00,285.18,285.23,285.01,285.05,3527.0,285.18,285.23,285.01,285.05,3527.0
2020-01-23 14:25:00,285.08,285.08,284.96,285.05,1100.0,285.08,285.08,284.96,285.05,1100.0
2020-01-23 14:30:00,285.12,285.29,284.92,284.98,6893.0,285.12,285.29,284.92,284.98,6893.0
2020-01-23 14:35:00,285.0,285.09,284.75,284.79,4948.0,285.0,285.09,284.75,284.79,4948.0
2020-01-23 14:40:00,284.78,284.91,284.63,284.76,1258.0,284.78,284.91,284.63,284.76,1258.0
2020-01-23 14:45:00,284.86,284.86,284.61,284.79,900.0,284.86,284.86,284.61,284.79,900.0
2020-01-23 14:50:00,284.79,284.87,284.67,284.8,1400.0,284.79,284.87,284.67,284.8,1400.0
2020-01-23 14:55:00,284.87,285.1,284.86,285.1,3900.0,284.87,285.1,284.86,285.1,3900.0
2020-01-23 15:00:00,285.13,285.13,284.95,284.95,4100.0,285.13,285.13,284.95,284.95,4100.0
2020-01-23 15:05:00,284.99,285.24,284.93,285.11,2519.0,284.99,285.24,284.93,285.11,2519.0
2020-01-23 15:10:00,285.05,285.06,284.43,284.73,3695.0,285.05,285.06,284.43,284.73,3695.0
2020-01-23 15:15:00,284.72,285.02,284.66,284.74,2100.0,284.72,285.02,284.66,284.74,2100.0
2020-01-23 15:20:00,284.59,285.01,284.59,284.72,3868.0,284.59,285.01,284.59,284.72,3868.0
2020-01-23 15:25:00,284.78,285.06,284.65,285.06,4068.0,284.78,285.06,284.65,285.06,4068.0
2020-01-23 15:30:00,285.04,285.18,284.96,284.96,3400.0,285.04,285.18,284.96,284.96,3400.0
2020-01-23 15:35:00,285.04,285.2,284.88,284.96,3220.0,285.04,285.2,284.88,284.96,3220.0
2020-01-23 15:40:00,285.02,285.19,284.73,284.99,6433.0,285.02,285.19,284.73,284.99,6433.0
2020-01-23 15:45:00,285.01,285.41,285.0,285.13,10570.0,285.01,285.41,285.0,285.13,10570.0
2020-01-23 15:50:00,285.08,285.08,283.49,283.58,31125.0,285.08,285.08,283.49,283.58,31125.0
2020-01-23 15:55:00,283.48,284.37,283.44,284.25,73129.0,283.48,284.37,283.44,284.25,73129.0
2020-01-24 09:30:00,284.21,284.99,282.8,283.24,54220.0,284.21,284.99,282.8,283.24,54220.0
2020-01-24 09:35:00,284.1,284.5,283.58,283.93,47521.0,284.1,284.5,283.58,283.93,47521.0
2020-01-24 09:40:00,283.96,284.26,283.73,283.94,8670.0,283.96,284.26,283.73,283.94,8670.0
2020-01-24 09:45:00,283.59,283.59,282.28,282.58,26466.0,283.59,283.59,282.28,282.58,26466.0
2020-01-24 09:50:00,282.57,282.65,281.39,282.1,11896.0,282.57,282.65,281.39,282.1,11896.0
2020-01-24 09:55:00,282.08,282.52,281.86,282.45,8337.0,282.08,282.52,281.86,282.45,8337.0
2020-01-24 10:00:00,282.57,283.4,282.4,283.16,12275.0,282.57,283.4,282.4,283.16,12275.0
2020-01-24 10:05:00,283.12,283.87,283.12,283.87,6951.0,283.12,283.87,283.12,283.87,6951.0
2020-01-24 10:10:00,283.74,284.07,283.04,283.22,18576.0,283.74,284.07,283.04,283.22,18576.0
2020-01-24 10:15:00,283.37,283.57,282.76,282.76,8730.0,283.37,283.57,282.76,282.76,8730.0
2020-01-24 10:20:00,282.69,282.69,282.0,282.04,11483.0,282.69,282.69,282.0,282.04,11483.0
2020-01-24 10:25:00,282.05,282.05,281.35,281.35,6209.0,282.05,282.05,281.35,281.35,6209.0
2020-01-24 10:30:00,281.32,281.47,281.25,281.43,4476.0,281.32,281.47,281.25,281.43,4476.0
2020-01-24 10:35:00,281.4,282.07,281.28,282.01,11301.0,281.4,282.07,281.28,282.01,11301.0
2020-01-24 10:40:00,282.14,282.21,281.13,281.32,6857.0,282.14,282.21,281.13,281.32,6857.0
2020-01-24 10:45:00,281.29,281.62,281.19,281.28,2900.0,281.29,281.62,281.19,281.28,2900.0
2020-01-24 10:50:00,281.41,281.48,281.2,281.36,3305.0,281.41,281.48,281.2,281.36,3305.0
2020-01-24 10:55:00,281.59,282.03,281.5,281.73,5100.0,281.59,282.03,281.5,281.73,5100.0
2020-01-24 11:00:00,281.78,282.67,281.77,282.41,16877.0,281.78,282.67,281.77,282.41,16877.0
2020-01-24 11:05:00,282.35,282.81,282.0,282.8,11305.0,282.35,282.81,282.0,282.8,11305.0
2020-01-24 11:10:00,282.73,283.0,282.44,282.44,2832.0,282.73,283.0,282.44,282.44,2832.0
2020-01-24 11:15:00,282.17,282.42,281.11,281.37,3680.0,282.17,282.42,281.11,281.37,3680.0
2020-01-24 11:20:00,281.06,281.06,280.33,280.47,5230.0,281.06,281.06,280.33,280.47,5230.0
2020-01-24 11:25:00,280.5,280.61,280.3,280.61,13311.0,280.5,280.61,280.3,280.61,13311.0
2020-01-24 11:30:00,280.63,280.63,279.59,280.09,21653.0,280.63,280.63,279.59,280.09,21653.0
2020-01-24 11:35:00,280.0,280.7,279.99,280.7,10434.0,280.0,280.7,279.99,280.7,10434.0
2020-01-24 11:40:00,280.68,280.74,279.86,280.14,5927.0,280.68,280.74,279.86,280.14,5927.0
2020-01-24 11:45:00,280.21,280.6,280.08,280.14,4788.0,280.21,280.6,280.08,280.14,4788.0
2020-01-24 11:50:00,280.11,280.46,279.93,280.3,4297.0,280.11,280.46,279.93,280.3,4297.0
2020-01-24 11:55:00,280.36,280.36,279.85,279.97,2200.0,280.36,280.36,279.85,279.97,2200.0
2020-01-24 12:00:00,279.82,279.99,279.81,279.98,2000.0,279.82,279.99,279.81,279.98,2000.0
2020-01-24 12:05:00,280.04,280.06,279.7,280.01,4000.0,280.04,280.06,279.7,280.01,4000.0
2020-01-24 12:10:00,279.97,280.28,279.94,280.09,3016.0,279.97,280.28,279.94,280.09,3016.0
2020-01-24 12:15:00,280.11,280.12,279.5,279.61,6549.0,280.11,280.12,279.5,279.61,6549.0
2020-01-24 12:20:00,279.64,280.14,279.58,280.13,2038.0,279.64,280.14,279.58,280.13,2038.0
2020-01-24 12:25:00,280.13,280.15,279.82,280.04,2100.0,280.13,280.15,279.82,280.04,2100.0
2020-01-24 12:30:00,280.15,280.61,280.03,280.52,3804.0,280.15,280.61,280.03,280.52,3804.0
2020-01-24 12:35:00,280.53,280.54,280.22,280.35,1500.0,280.53,280.54,280.22,280.35,1500.0
2020-01-24 12:40:00,280.31,280.32,279.63,279.71,14953.0,280.31,280.32,279.63,279.71,14953.0
2020-01-24 12:45:00,279.6,279.61,279.0,279.19,5872.0,279.6,279.61,279.0,279.19,5872.0
2020-01-24 12:50:00,279.0,279.14,278.89,279.13,3471.0,279.0,279.14,278.89,279.13,3471.0
2020-01-24 12:55:00,279.22,279.87,279.22,279.8,3681.0,279.22,279.87,279.22,279.8,3681.0
2020-01-24 13:00:00,279.87,280.04,279.79,279.87,8711.0,279.87,280.04,279.79,279.87,8711.0
2020-01-24 13:05:00,279.89,279.95,279.69,279.69,5690.0,279.89,279.95,279.69,279.69,5690.0
2020-01-24 13:10:00,279.77,279.78,279.13,279.32,2324.0,279.77,279.78,279.13,279.32,2324.0
2020-01-24 13:15:00,279.51,280.0,279.34,280.0,6074.0,279.51,280.0,279.34,280.0,6074.0
2020-01-24 13:20:00,279.99,280.39,279.9,280.39,4488.0,279.99,280.39,279.9,280.39,4488.0
2020-01-24 13:25:00,280.46,280.63,279.89,279.93,5442.0,280.46,280.63,279.89,279.93,5442.0
2020-01-24 13:30:00,279.86,280.09,279.37,279.37,11724.0,279.86,280.09,279.37,279.37,11724.0
2020-01-24 13:35:00,279.39,279.58,279.33,279.48,4656.0,279.39,279.58,279.33,279.48,4656.0
2020-01-24 13:40:00,279.31,279.31,279.01,279.2,2617.0,279.31,279.31,279.01,279.2,2617.0
2020-01-24 13:45:00,279.21,279.49,278.71,278.71,4290.0,279.21,279.49,278.71,278.71,4290.0
2020-01-24 13:50:00,278.69,278.85,278.36,278.76,5128.0,278.69,278.85,278.36,278.76,5128.0
2020-01-24 13:55:00,278.69,279.04,278.69,278.95,1344.0,278.69,279.04,278.69,278.95,1344.0
2020-01-24 14:00:00,279.01,279.07,278.2,278.3,2885.0,279.01,279.07,278.2,278.3,2885.0
2020-01-24 14:05:00,278.36,278.64,278.35,278.53,2603.0,278.36,278.64,278.35,278.53,2603.0
2020-01-24 14:10:00,278.47,278.47,277.48,277.66,14456.0,278.47,278.47,277.48,277.66,14456.0
2020-01-24 14:15:00,277.66,278.1,277.64,277.64,9540.0,277.66,278.1,277.64,277.64,9540.0
2020-01-24 14:20:00,277.56,277.72,277.32,277.46,3344.0,277.56,277.72,277.32,277.46,3344.0
2020-01-24 14:25:00,277.69,277.86,277.5,277.57,3020.0,277.69,277.86,277.5,277.57,3020.0
2020-01-24 14:30:00,277.68,278.14,277.55,277.85,6916.0,277.68,278.14,277.55,277.85,6916.0
2020-01-24 14:35:00,277.99,278.09,277.5,278.01,4855.0,277.99,278.09,277.5,278.01,4855.0
2020-01-24 14:40:00,278.08,278.08,277.58,277.61,3388.0,278.08,278.08,277.58,277.61,3388.0
2020-01-24 14:45:00,277.64,277.88,277.5,277.86,4121.0,277.64,277.88,277.5,277.86,4121.0
2020-01-24 14:50:00,277.77,278.03,277.77,277.95,1736.0,277.77,278.03,277.77,277.95,1736.0
2020-01-24 14:55:00,277.95,278.57,277.94,278.51,6731.0,277.95,278.57,277.94,278.51,6731.0
2020-01-24 15:00:00,278.44,278.85,278.35,278.73,3625.0,278.44,278.85,278.35,278.73,3625.0
2020-01-24 15:05:00,278.82,278.96,278.65,278.65,2665.0,278.82,278.96,278.65,278.65,2665.0
2020-01-24 15:10:00,278.63,278.66,278.19,278.38,3891.0,278.63,278.66,278.19,278.38,3891.0
2020-01-24 15:15:00,278.46,279.0,278.46,278.77,8553.0,278.46,279.0,278.46,278.77,8553.0
2020-01-24 15:20:00,278.74,279.08,278.73,279.07,2737.0,278.74,279.08,278.73,279.07,2737.0
2020-01-24 15:25:00,279.11,279.12,278.95,279.05,2942.0,279.11,279.12,278.95,279.05,2942.0
2020-01-24 15:30:00,278.92,279.05,278.77,278.79,7065.0,278.92,279.05,278.77,278.79,7065.0
2020-01-24 15:35:00,278.75,278.91,278.52,278.52,4747.0,278.75,278.91,278.52,278.52,4747.0
2020-01-24 15:40:00,278.52,278.52,278.12,278.47,8002.0,278.52,278.52,278.12,278.47,8002.0
2020-01-24 15:45:00,278.47,278.99,278.47,278.83,9395.0,278.47,278.99,278.47,278.83,9395.0
2020-01-24 15:50:00,278.57,278.85,278.27,278.29,23781.0,278.57,278.85,278.27,278.29,23781.0
2020-01-24 15:55:00,278.43,278.62,278.03,278.15,57286.0,278.43,278.62,278.03,278.15,57286.0
2020-01-27 09:30:00,278.14,279.16,277.0,277.0,42810.0,278.14,279.16,277.0,277.0,42810.0
2020-01-27 09:35:00,277.35,277.72,276.23,277.72,33102.0,277.35,277.72,276.23,277.72,33102.0
2020-01-27 09:40:00,277.45,278.0,277.12,277.71,19172.0,277.45,278.0,277.12,277.71,19172.0
2020-01-27 09:45:00,277.49,278.0,277.46,277.85,29447.0,277.49,278.0,277.46,277.85,29447.0
2020-01-27 09:50:00,277.94,279.41,277.94,279.04,32060.0,277.94,279.41,277.94,279.04,32060.0
2020-01-27 09:55:00,279.19,279.41,278.21,279.0,14427.0,279.19,279.41,278.21,279.0,14427.0
2020-01-27 10:00:00,279.54,279.54,278.47,278.64,12589.0,279.54,279.54,278.47,278.64,12589.0
2020-01-27 10:05:00,278.72,279.02,278.17,278.84,11452.0,278.72,279.02,278.17,278.84,11452.0
2020-01-27 10:10:00,278.45,278.81,278.14,278.38,15017.0,278.45,278.81,278.14,278.38,15017.0
2020-01-27 10:15:00,278.38,279.12,278.37,278.62,12565.0,278.38,279.12,278.37,278.62,12565.0
2020-01-27 10:20:00,278.52,279.3,278.52,279.21,9307.0,278.52,279.3,278.52,279.21,9307.0
2020-01-27 10:25:00,279.17,280.11,278.75,279.75,8002.0,279.17,280.11,278.75,279.75,8002.0
2020-01-27 10:30:00,279.93,280.27,279.63,279.81,12291.0,279.93,280.27,279.63,279.81,12291.0
2020-01-27 10:35:00,279.88,280.21,279.39,279.41,11356.0,279.88,280.21,279.39,279.41,11356.0
2020-01-27 10:40:00,279.59,279.76,279.49,279.75,3254.0,279.59,279.76,279.49,279.75,3254.0
2020-01-27 10:45:00,279.57,279.61,278.88,279.51,13653.0,279.57,279.61,278.88,279.51,13653.0
2020-01-27 10:50:00,279.23,279.3,278.47,278.5,11718.0,279.23,279.3,278.47,278.5,11718.0
2020-01-27 10:55:00,278.71,278.84,278.46,278.56,23896.0,278.71,278.84,278.46,278.56,23896.0
2020-01-27 11:00:00,278.45,278.91,278.4,278.89,13291.0,278.45,278.91,278.4,278.89,13291.0
2020-01-27 11:05:00,278.81,278.85,278.36,278.44,5138.0,278.81,278.85,278.36,278.44,5138.0
2020-01-27 11:10:00,278.43,278.58,278.15,278.36,10545.0,278.43,278.58,278.15,278.36,10545.0
2020-01-27 11:15:00,278.36,278.84,278.36,278.63,7050.0,278.36,278.84,278.36,278.63,7050.0
2020-01-27 11:20:00,278.68,279.06,278.63,278.93,5242.0,278.68,279.06,278.63,278.93,5242.0
2020-01-27 11:25:00,278.88,279.06,278.65,278.97,10536.0,278.88,279.06,278.65,278.97,10536.0
2020-01-27 11:30:00,278.88,279.33,278.83,279.13,13143.0,278.88,279.33,278.83,279.13,13143.0
2020-01-27 11:35:00,279.16,280.1,279.16,279.91,11878.0,279.16,280.1,279.16,279.91,11878.0
2020-01-27 11:40:00,280.07,280.07,279.42,279.5,8428.0,280.07,280.07,279.42,279.5,8428.0
2020-01-27 11:45:00,279.57,279.64,279.19,279.41,9073.0,279.57,279.64,279.19,279.41,9073.0
2020-01-27 11:50:00,279.49,279.85,279.39,279.85,8608.0,279.49,279.85,279.39,279.85,8608.0
2020-01-27 11:55:00,279.85,280.17,279.61,279.88,7754.0,279.85,280.17,279.61,279.88,7754.0
2020-01-27 12:00:00,280.01,280.3,279.93,280.16,10025.0,280.01,280.3,279.93,280.16,10025.0
2020-01-27 12:05:00,280.16,281.22,280.16,281.22,10187.0,280.16,281.22,280.16,281.22,10187.0
2020-01-27 12:10:00,281.21,281.24,280.67,280.67,3797.0,281.21,281.24,280.67,280.67,3797.0
2020-01-27 12:15:00,280.69,281.15,280.68,281.15,7439.0,280.69,281.15,280.68,281.15,7439.0
2020-01-27 12:20:00,281.21,281.65,280.94,280.94,9578.0,281.21,281.65,280.94,280.94,9578.0
2020-01-27 12:25:00,280.89,281.22,280.76,280.86,7522.0,280.89,281.22,280.76,280.86,7522.0
2020-01-27 12:30:00,280.86,280.86,280.21,280.45,15872.0,280.86,280.86,280.21,280.45,15872.0
2020-01-27 12:35:00,280.52,280.58,280.34,280.48,2024.0,280.52,280.58,280.34,280.48,2024.0
2020-01-27 12:40:00,280.43,280.8,280.37,280.56,11607.0,280.43,280.8,280.37,280.56,11607.0
2020-01-27 12:45:00,280.5,280.6,280.2,280.46,2842.0,280.5,280.6,280.2,280.46,2842.0
2020-01-27 12:50:00,280.52,280.61,280.19,280.23,4518.0,280.52,280.61,280.19,280.23,4518.0
2020-01-27 12:55:00,280.28,280.37,280.05,280.25,7397.0,280.28,280.37,280.05,280.25,7397.0
2020-01-27 13:00:00,280.2,280.52,280.2,280.49,13805.0,280.2,280.52,280.2,280.49,13805.0
2020-01-27 13:05:00,280.42,280.59,280.14,280.18,8677.0,280.42,280.59,280.14,280.18,8677.0
2020-01-27 13:10:00,280.22,280.37,280.21,280.36,2858.0,280.22,280.37,280.21,280.36,2858.0
2020-01-27 13:15:00,280.39,280.54,280.12,280.54,3725.0,280.39,280.54,280.12,280.54,3725.0
2020-01-27 13:20:00,280.47,280.73,280.37,280.38,4956.0,280.47,280.73,280.37,280.38,4956.0
2020-01-27 13:25:00,280.37,280.65,280.28,280.44,6122.0,280.37,280.65,280.28,280.44,6122.0
2020-01-27 13:30:00,280.48,280.68,280.4,280.6,5608.0,280.48,280.68,280.4,280.6,5608.0
2020-01-27 13:35:00,280.63,281.3,280.63,281.3,6353.0,280.63,281.3,280.63,281.3,6353.0
2020-01-27 13:40:00,281.32,281.35,280.89,280.99,5422.0,281.32,281.35,280.89,280.99,5422.0
2020-01-27 13:45:00,280.98,281.06,280.76,280.95,6206.0,280.98,281.06,280.76,280.95,6206.0
2020-01-27 13:50:00,280.94,280.95,280.6,280.64,10359.0,280.94,280.95,280.6,280.64,10359.0
2020-01-27 13:55:00,280.78,280.97,280.71,280.85,6876.0,280.78,280.97,280.71,280.85,6876.0
2020-01-27 14:00:00,280.89,281.2,280.69,281.13,6247.0,280.89,281.2,280.69,281.13,6247.0
2020-01-27 14:05:00,281.15,281.5,281.13,281.42,4750.0,281.15,281.5,281.13,281.42,4750.0
2020-01-27 14:10:00,281.45,281.75,281.39,281.59,5415.0,281.45,281.75,281.39,281.59,5415.0
2020-01-27 14:15:00,281.94,282.07,281.79,282.07,4200.0,281.94,282.07,281.79,282.07,4200.0
2020-01-27 14:20:00,281.98,282.16,281.7,282.12,7600.0,281.98,282.16,281.7,282.12,7600.0
2020-01-27 14:25:00,282.05,282.3,282.05,282.3,6604.0,282.05,282.3,282.05,282.3,6604.0
2020-01-27 14:30:00,282.27,282.34,282.1,282.16,6277.0,282.27,282.34,282.1,282.16,6277.0
2020-01-27 14:35:00,282.22,282.26,281.89,282.25,5899.0,282.22,282.26,281.89,282.25,5899.0
2020-01-27 14:40:00,282.19,282.34,281.71,281.72,11215.0,282.19,282.34,281.71,281.72,11215.0
2020-01-27 14:45:00,281.73,282.02,281.48,281.49,16475.0,281.73,282.02,281.48,281.49,16475.0
2020-01-27 14:50:00,281.45,281.57,281.05,281.26,7700.0,281.45,281.57,281.05,281.26,7700.0
2020-01-27 14:55:00,281.11,281.28,281.08,281.19,6587.0,281.11,281.28,281.08,281.19,6587.0
2020-01-27 15:00:00,281.15,281.31,281.02,281.18,8202.0,281.15,281.31,281.02,281.18,8202.0
2020-01-27 15:05:00,281.16,281.27,280.98,281.05,5567.0,281.16,281.27,280.98,281.05,5567.0
2020-01-27 15:10:00,281.01,281.33,280.99,281.16,8112.0,281.01,281.33,280.99,281.16,8112.0
2020-01-27 15:15:00,281.18,281.5,281.17,281.38,5570.0,281.18,281.5,281.17,281.38,5570.0
2020-01-27 15:20:00,281.38,281.5,281.1,281.19,6991.0,281.38,281.5,281.1,281.19,6991.0
2020-01-27 15:25:00,281.12,281.51,281.07,281.46,5244.0,281.12,281.51,281.07,281.46,5244.0
2020-01-27 15:30:00,281.36,281.37,281.02,281.02,6022.0,281.36,281.37,281.02,281.02,6022.0
2020-01-27 15:35:00,281.05,281.26,281.02,281.25,6139.0,281.05,281.26,281.02,281.25,6139.0
2020-01-27 15:40:00,281.22,281.46,281.08,281.26,11399.0,281.22,281.46,281.08,281.26,11399.0
2020-01-27 15:45:00,281.29,281.41,280.82,280.84,15130.0,281.29,281.41,280.82,280.84,15130.0
2020-01-27 15:50:00,280.7,281.09,280.65,280.93,24083.0,280.7,281.09,280.65,280.93,24083.0
2020-01-27 15:55:00,280.92,281.95,280.92,281.24,53412.0,280.92,281.95,280.92,281.24,53412.0
2020-01-28 09:30:00,283.96,284.29,282.14,282.17,23100.0,283.96,284.29,282.14,282.17,23100.0
2020-01-28 09:35:00,282.39,282.39,281.56,281.77,13378.0,282.39,282.39,281.56,281.77,13378.0
2020-01-28 09:40:00,281.99,282.0,280.9,281.32,14833.0,281.99,282.0,280.9,281.32,14833.0
2020-01-28 09:45:00,281.31,281.44,280.72,281.01,19965.0,281.31,281.44,280.72,281.01,19965.0
2020-01-28 09:50:00,281.24,281.88,281.07,281.58,26943.0,281.24,281.88,281.07,281.58,26943.0
2020-01-28 09:55:00,281.66,281.73,281.11,281.22,8185.0,281.66,281.73,281.11,281.22,8185.0
2020-01-28 10:00:00,281.34,282.19,281.2,281.98,7441.0,281.34,282.19,281.2,281.98,7441.0
2020-01-28 10:05:00,282.12,282.47,282.01,282.32,7705.0,282.12,282.47,282.01,282.32,7705.0
2020-01-28 10:10:00,282.34,282.49,281.79,282.23,13649.0,282.34,282.49,281.79,282.23,13649.0
2020-01-28 10:15:00,282.47,282.47,281.99,282.13,6403.0,282.47,282.47,281.99,282.13,6403.0
2020-01-28 10:20:00,282.14,282.94,282.13,282.94,4710.0,282.14,282.94,282.13,282.94,4710.0
2020-01-28 10:25:00,283.08,283.37,282.51,282.51,7141.0,283.08,283.37,282.51,282.51,7141.0
2020-01-28 10:30:00,282.51,282.51,281.86,282.34,6534.0,282.51,282.51,281.86,282.34,6534.0
2020-01-28 10:35:00,282.41,282.63,282.2,282.2,4680.0,282.41,282.63,282.2,282.2,4680.0
2020-01-28 10:40:00,282.13,282.29,281.9,282.11,5418.0,282.13,282.29,281.9,282.11,5418.0
2020-01-28 10:45:00,282.16,282.32,281.98,282.08,4796.0,282.16,282.32,281.98,282.08,4796.0
2020-01-28 10:50:00,282.1,282.36,281.91,281.98,6111.0,282.1,282.36,281.91,281.98,6111.0
2020-01-28 10:55:00,281.99,282.13,281.65,282.0,10120.0,281.99,282.13,281.65,282.0,10120.0
2020-01-28 11:00:00,282.09,282.23,281.55,281.6,10962.0,282.09,282.23,281.55,281.6,10962.0
2020-01-28 11:05:00,281.66,282.12,281.66,282.12,7398.0,281.66,282.12,281.66,282.12,7398.0
2020-01-28 11:10:00,282.1,282.37,281.88,282.22,3000.0,282.1,282.37,281.88,282.22,3000.0
2020-01-28 11:15:00,282.2,282.35,282.1,282.17,3254.0,282.2,282.35,282.1,282.17,3254.0
2020-01-28 11:20:00,282.04,282.17,281.83,282.17,7160.0,282.04,282.17,281.83,282.17,7160.0
2020-01-28 11:25:00,282.27,282.4,282.0,282.16,3830.0,282.27,282.4,282.0,282.16,3830.0
2020-01-28 11:30:00,282.05,282.33,281.99,282.18,4300.0,282.05,282.33,281.99,282.18,4300.0
2020-01-28 11:35:00,282.28,282.38,282.06,282.22,3646.0,282.28,282.38,282.06,282.22,3646.0
2020-01-28 11:40:00,282.22,282.47,282.1,282.34,8637.0,282.22,282.47,282.1,282.34,8637.0
2020-01-28 11:45:00,282.23,282.33,281.87,282.09,5913.0,282.23,282.33,281.87,282.09,5913.0
2020-01-28 11:50:00,282.02,282.23,281.93,282.21,4045.0,282.02,282.23,281.93,282.21,4045.0
2020-01-28 11:55:00,282.19,282.19,281.88,282.06,4308.0,282.19,282.19,281.88,282.06,4308.0
2020-01-28 12:00:00,282.14,282.23,282.11,282.16,2022.0,282.14,282.23,282.11,282.16,2022.0
2020-01-28 12:05:00,282.19,282.19,281.95,282.13,3301.0,282.19,282.19,281.95,282.13,3301.0
2020-01-28 12:10:00,282.12,282.46,282.06,282.39,3400.0,282.12,282.46,282.06,282.39,3400.0
2020-01-28 12:15:00,282.38,282.57,282.31,282.44,4001.0,282.38,282.57,282.31,282.44,4001.0
2020-01-28 12:20:00,282.5,282.52,282.26,282.49,5185.0,282.5,282.52,282.26,282.49,5185.0
2020-01-28 12:25:00,282.58,282.59,282.06,282.24,6271.0,282.58,282.59,282.06,282.24,6271.0
2020-01-28 12:30:00,282.26,282.26,281.94,282.09,5620.0,282.26,282.26,281.94,282.09,5620.0
2020-01-28 12:35:00,281.98,281.98,281.5,281.57,7044.0,281.98,281.98,281.5,281.57,7044.0
2020-01-28 12:40:00,281.57,281.73,281.5,281.73,3550.0,281.57,281.73,281.5,281.73,3550.0
2020-01-28 12:45:00,281.66,281.91,281.56,281.75,3790.0,281.66,281.91,281.56,281.75,3790.0
2020-01-28 12:50:00,281.63,281.81,281.56,281.71,3827.0,281.63,281.81,281.56,281.71,3827.0
2020-01-28 12:55:00,281.65,281.79,281.64,281.79,1900.0,281.65,281.79,281.64,281.79,1900.0
2020-01-28 13:00:00,281.63,281.66,281.46,281.66,5430.0,281.63,281.66,281.46,281.66,5430.0
2020-01-28 13:05:00,281.65,281.68,281.33,281.33,3780.0,281.65,281.68,281.33,281.33,3780.0
2020-01-28 13:10:00,281.32,281.54,281.21,281.52,3291.0,281.32,281.54,281.21,281.52,3291.0
2020-01-28 13:15:00,281.56,281.56,281.36,281.48,4141.0,281.56,281.56,281.36,281.48,4141.0
2020-01-28 13:20:00,281.49,281.66,281.38,281.66,2102.0,281.49,281.66,281.38,281.66,2102.0
2020-01-28 13:25:00,281.64,281.91,281.56,281.76,6705.0,281.64,281.91,281.56,281.76,6705.0
2020-01-28 13:30:00,281.84,281.98,281.65,281.91,3200.0,281.84,281.98,281.65,281.91,3200.0
2020-01-28 13:35:00,281.83,281.98,281.74,281.78,3798.0,281.83,281.98,281.74,281.78,3798.0
2020-01-28 13:40:00,281.74,282.12,281.73,282.01,3949.0,281.74,282.12,281.73,282.01,3949.0
2020-01-28 13:45:00,282.02,282.04,281.76,281.84,3700.0,282.02,282.04,281.76,281.84,3700.0
2020-01-28 13:50:00,281.75,281.84,281.58,281.84,4744.0,281.75,281.84,281.58,281.84,4744.0
2020-01-28 13:55:00,281.81,282.85,281.81,282.68,16672.0,281.81,282.85,281.81,282.68,16672.0
2020-01-28 14:00:00,282.71,282.87,282.67,282.78,4784.0,282.71,282.87,282.67,282.78,4784.0
2020-01-28 14:05:00,282.72,282.83,282.25,282.33,4746.0,282.72,282.83,282.25,282.33,4746.0
2020-01-28 14:10:00,282.5,282.84,282.45,282.84,4273.0,282.5,282.84,282.45,282.84,4273.0
2020-01-28 14:15:00,282.78,282.83,282.41,282.45,4955.0,282.78,282.83,282.41,282.45,4955.0
2020-01-28 14:20:00,282.54,282.54,282.38,282.52,3700.0,282.54,282.54,282.38,282.52,3700.0
2020-01-28 14:25:00,282.47,282.53,282.18,282.47,4036.0,282.47,282.53,282.18,282.47,4036.0
2020-01-28 14:30:00,282.38,282.62,282.25,282.62,5711.0,282.38,282.62,282.25,282.62,5711.0
2020-01-28 14:35:00,282.72,282.78,282.64,282.76,2950.0,282.72,282.78,282.64,282.76,2950.0
2020-01-28 14:40:00,282.76,283.18,282.72,283.18,5247.0,282.76,283.18,282.72,283.18,5247.0
2020-01-28 14:45:00,283.23,283.32,283.0,283.04,3772.0,283.23,283.32,283.0,283.04,3772.0
2020-01-28 14:50:00,283.04,283.04,282.66,282.79,6774.0,283.04,283.04,282.66,282.79,6774.0
2020-01-28 14:55:00,282.88,282.92,282.53,282.62,8038.0,282.88,282.92,282.53,282.62,8038.0
2020-01-28 15:00:00,282.66,282.69,282.38,282.51,5600.0,282.66,282.69,282.38,282.51,5600.0
2020-01-28 15:05:00,282.56,282.66,282.4,282.59,11040.0,282.56,282.66,282.4,282.59,11040.0
2020-01-28 15:10:00,282.63,283.15,282.63,283.15,4040.0,282.63,283.15,282.63,283.15,4040.0
2020-01-28 15:15:00,283.25,283.25,282.9,282.95,4946.0,283.25,283.25,282.9,282.95,4946.0
2020-01-28 15:20:00,282.94,283.25,282.9,283.19,5356.0,282.94,283.25,282.9,283.19,5356.0
2020-01-28 15:25:00,283.35,283.56,283.35,283.56,3852.0,283.35,283.56,283.35,283.56,3852.0
2020-01-28 15:30:00,283.51,283.58,282.99,283.04,8671.0,283.51,283.58,282.99,283.04,8671.0
2020-01-28 15:35:00,283.0,283.16,282.75,282.75,9838.0,283.0,283.16,282.75,282.75,9838.0
2020-01-28 15:40:00,282.82,282.88,282.47,282.69,9450.0,282.82,282.88,282.47,282.69,9450.0
2020-01-28 15:45:00,282.79,282.84,282.58,282.79,13216.0,282.79,282.84,282.58,282.79,13216.0
2020-01-28 15:50:00,282.75,282.9,282.48,282.48,21168.0,282.75,282.9,282.48,282.48,21168.0
2020-01-28 15:55:00,282.42,282.55,281.73,281.95,53363.0,282.42,282.55,281.73,281.95,53363.0
2020-01-29 09:30:00,282.05,283.19,281.78,281.78,39012.0,282.05,283.19,281.78,281.78,39012.0
2020-01-29 09:35:00,281.49,281.87,280.57,280.84,14885.0,281.49,281.87,280.57,280.84,14885.0
2020-01-29 09:40:00,280.94,282.96,280.94,281.87,14994.0,280.94,282.96,280.94,281.87,14994.0
2020-01-29 09:45:00,281.43,281.78,280.99,281.68,3235.0,281.43,281.78,280.99,281.68,3235.0
2020-01-29 09:50:00,281.5,282.06,281.32,281.6,7491.0,281.5,282.06,281.32,281.6,7491.0
2020-01-29 09:55:00,281.58,281.78,281.02,281.18,4746.0,281.58,281.78,281.02,281.18,4746.0
2020-01-29 10:00:00,281.05,281.21,280.36,280.5,4505.0,281.05,281.21,280.36,280.5,4505.0
2020-01-29 10:05:00,280.5,280.84,280.18,280.69,8896.0,280.5,280.84,280.18,280.69,8896.0
2020-01-29 10:10:00,280.96,281.13,280.7,280.84,4236.0,280.96,281.13,280.7,280.84,4236.0
2020-01-29 10:15:00,281.19,281.31,280.38,280.38,6941.0,281.19,281.31,280.38,280.38,6941.0
2020-01-29 10:20:00,280.46,280.73,280.43,280.64,3900.0,280.46,280.73,280.43,280.64,3900.0
2020-01-29 10:25:00,280.74,281.39,280.51,281.25,7127.0,280.74,281.39,280.51,281.25,7127.0
2020-01-29 10:30:00,281.11,281.41,281.11,281.19,4256.0,281.11,281.41,281.11,281.19,4256.0
2020-01-29 10:35:00,281.31,281.41,281.04,281.41,2605.0,281.31,281.41,281.04,281.41,2605.0
2020-01-29 10:40:00,281.46,281.46,281.12,281.13,4600.0,281.46,281.46,281.12,281.13,4600.0
2020-01-29 10:45:00,281.25,281.42,281.17,281.42,6880.0,281.25,281.42,281.17,281.42,6880.0
2020-01-29 10:50:00,281.42,281.61,281.18,281.48,3348.0,281.42,281.61,281.18,281.48,3348.0
2020-01-29 10:55:00,281.51,281.64,281.34,281.34,1782.0,281.51,281.64,281.34,281.34,1782.0
2020-01-29 11:00:00,281.47,281.59,281.28,281.29,4200.0,281.47,281.59,281.28,281.29,4200.0
2020-01-29 11:05:00,281.21,281.38,281.13,281.14,3786.0,281.21,281.38,281.13,281.14,3786.0
2020-01-29 11:10:00,281.21,281.49,281.1,281.25,3485.0,281.21,281.49,281.1,281.25,3485.0
2020-01-29 11:15:00,281.3,281.45,281.13,281.13,2400.0,281.3,281.45,281.13,281.13,2400.0
2020-01-29 11:20:00,281.01,281.64,281.01,281.38,2400.0,281.01,281.64,281.01,281.38,2400.0
2020-01-29 11:25:00,281.47,281.47,281.22,281.35,2089.0,281.47,281.47,281.22,281.35,2089.0
2020-01-29 11:30:00,281.42,281.51,281.01,281.01,4298.0,281.42,281.51,281.01,281.01,4298.0
2020-01-29 11:35:00,281.08,281.36,281.01,281.01,4931.0,281.08,281.36,281.01,281.01,4931.0
2020-01-29 11:40:00,281.05,281.1,280.76,280.78,4490.0,281.05,281.1,280.76,280.78,4490.0
2020-01-29 11:45:00,280.86,281.11,280.81,281.1,5772.0,280.86,281.11,280.81,281.1,5772.0
2020-01-29 11:50:00,281.04,281.32,280.97,281.28,2075.0,281.04,281.32,280.97,281.28,2075.0
2020-01-29 11:55:00,281.32,281.39,281.08,281.09,2535.0,281.32,281.39,281.08,281.09,2535.0
2020-01-29 12:00:00,281.01,281.27,280.97,280.97,4159.0,281.01,281.27,280.97,280.97,4159.0
2020-01-29 12:05:00,281.0,281.3,280.97,281.25,3620.0,281.0,281.3,280.97,281.25,3620.0
2020-01-29 12:10:00,281.19,281.62,281.19,281.51,5553.0,281.19,281.62,281.19,281.51,5553.0
2020-01-29 12:15:00,281.51,281.58,281.37,281.48,8882.0,281.51,281.58,281.37,281.48,8882.0
2020-01-29 12:20:00,281.48,281.58,281.42,281.42,1375.0,281.48,281.58,281.42,281.42,1375.0
2020-01-29 12:25:00,281.38,281.56,281.34,281.54,1707.0,281.38,281.56,281.34,281.54,1707.0
2020-01-29 12:30:00,281.59,281.66,281.44,281.51,4525.0,281.59,281.66,281.44,281.51,4525.0
2020-01-29 12:35:00,281.4,281.81,281.36,281.74,9281.0,281.4,281.81,281.36,281.74,9281.0
2020-01-29 12:40:00,281.62,281.71,281.56,281.68,1700.0,281.62,281.71,281.56,281.68,1700.0
2020-01-29 12:45:00,281.75,281.9,281.65,281.9,1831.0,281.75,281.9,281.65,281.9,1831.0
2020-01-29 12:50:00,281.85,281.91,281.72,281.78,3400.0,281.85,281.91,281.72,281.78,3400.0
2020-01-29 12:55:00,281.7,281.76,281.46,281.46,1997.0,281.7,281.76,281.46,281.46,1997.0
2020-01-29 13:00:00,281.52,281.59,281.4,281.41,2059.0,281.52,281.59,281.4,281.41,2059.0
2020-01-29 13:05:00,281.36,281.36,281.1,281.18,4077.0,281.36,281.36,281.1,281.18,4077.0
2020-01-29 13:10:00,281.18,281.19,281.0,281.07,2667.0,281.18,281.19,281.0,281.07,2667.0
2020-01-29 13:15:00,281.12,281.38,281.12,281.33,3257.0,281.12,281.38,281.12,281.33,3257.0
2020-01-29 13:20:00,281.31,281.36,280.9,281.09,14304.0,281.31,281.36,280.9,281.09,14304.0
2020-01-29 13:25:00,281.11,281.21,280.95,281.03,2730.0,281.11,281.21,280.95,281.03,2730.0
2020-01-29 13:30:00,281.0,281.19,280.95,281.1,3400.0,281.0,281.19,280.95,281.1,3400.0
2020-01-29 13:35:00,281.0,281.0,280.81,280.88,1488.0,281.0,281.0,280.81,280.88,1488.0
2020-01-29 13:40:00,280.8,280.88,280.56,280.69,7131.0,280.8,280.88,280.56,280.69,7131.0
2020-01-29 13:45:00,280.77,281.13,280.77,280.92,3600.0,280.77,281.13,280.77,280.92,3600.0
2020-01-29 13:50:00,280.9,280.95,280.77,280.92,3200.0,280.9,280.95,280.77,280.92,3200.0
2020-01-29 13:55:00,280.9,280.9,280.76,280.84,2542.0,280.9,280.9,280.76,280.84,2542.0
2020-01-29 14:00:00,280.77,280.93,280.5,280.85,9879.0,280.77,280.93,280.5,280.85,9879.0
2020-01-29 14:05:00,280.73,280.85,280.4,280.4,4157.0,280.73,280.85,280.4,280.4,4157.0
2020-01-29 14:10:00,280.46,280.46,280.1,280.27,4925.0,280.46,280.46,280.1,280.27,4925.0
2020-01-29 14:15:00,280.32,280.33,280.05,280.12,7730.0,280.32,280.33,280.05,280.12,7730.0
2020-01-29 14:20:00,280.15,280.16,279.81,279.81,8154.0,280.15,280.16,279.81,279.81,8154.0
2020-01-29 14:25:00,279.75,279.97,279.66,279.9,4343.0,279.75,279.97,279.66,279.9,4343.0
2020-01-29 14:30:00,280.03,280.36,279.89,280.36,11503.0,280.03,280.36,279.89,280.36,11503.0
2020-01-29 14:35:00,280.27,280.87,280.0,280.82,9317.0,280.27,280.87,280.0,280.82,9317.0
2020-01-29 14:40:00,280.83,281.22,280.75,281.22,9765.0,280.83,281.22,280.75,281.22,9765.0
2020-01-29 14:45:00,281.22,281.83,281.22,281.49,18929.0,281.22,281.83,281.22,281.49,18929.0
2020-01-29 14:50:00,281.45,281.7,281.35,281.61,7429.0,281.45,281.7,281.35,281.61,7429.0
2020-01-29 14:55:00,281.61,281.9,281.61,281.83,4668.0,281.61,281.9,281.61,281.83,4668.0
2020-01-29 15:00:00,281.9,282.09,281.6,281.89,9323.0,281.9,282.09,281.6,281.89,9323.0
2020-01-29 15:05:00,281.7,282.67,281.7,282.67,7985.0,281.7,282.67,281.7,282.67,7985.0
2020-01-29 15:10:00,282.53,282.64,282.26,282.49,6639.0,282.53,282.64,282.26,282.49,6639.0
2020-01-29 15:15:00,282.47,282.95,282.09,282.76,7910.0,282.47,282.95,282.09,282.76,7910.0
2020-01-29 15:20:00,282.62,282.92,282.32,282.82,10544.0,282.62,282.92,282.32,282.82,10544.0
2020-01-29 15:25:00,282.68,283.01,282.57,282.99,15200.0,282.68,283.01,282.57,282.99,15200.0
2020-01-29 15:30:00,282.95,283.07,282.63,282.96,17129.0,282.95,283.07,282.63,282.96,17129.0
2020-01-29 15:35:00,283.0,283.18,282.81,283.1,14915.0,283.0,283.18,282.81,283.1,14915.0
2020-01-29 15:40:00,283.1,283.16,282.31,282.33,14760.0,283.1,283.16,282.31,282.33,14760.0
2020-01-29 15:45:00,282.26,283.33,282.22,283.24,22122.0,282.26,283.33,282.22,283.24,22122.0
2020-01-29 15:50:00,283.27,283.38,282.71,282.89,29519.0,283.27,283.38,282.71,282.89,29519.0
2020-01-29 15:55:00,282.59,283.36,282.47,282.73,49869.0,282.59,283.36,282.47,282.73,49869.0
2020-01-30 09:30:00,288.12,288.12,280.49,281.59,54209.0,288.12,288.12,280.49,281.59,54209.0
2020-01-30 09:35:00,281.13,284.8,281.04,284.28,45492.0,281.13,284.8,281.04,284.28,45492.0
2020-01-30 09:40:00,284.14,284.5,281.73,282.08,51887.0,284.14,284.5,281.73,282.08,51887.0
2020-01-30 09:45:00,281.21,282.45,280.6,280.85,18754.0,281.21,282.45,280.6,280.85,18754.0
2020-01-30 09:50:00,280.93,282.09,280.65,281.03,17741.0,280.93,282.09,280.65,281.03,17741.0
2020-01-30 09:55:00,280.84,281.14,279.25,280.15,22619.0,280.84,281.14,279.25,280.15,22619.0
2020-01-30 10:00:00,280.19,281.4,279.6,280.19,31557.0,280.19,281.4,279.6,280.19,31557.0
2020-01-30 10:05:00,280.06,281.11,280.02,280.14,25684.0,280.06,281.11,280.02,280.14,25684.0
2020-01-30 10:10:00,280.56,280.96,280.29,280.5,15763.0,280.56,280.96,280.29,280.5,15763.0
2020-01-30 10:15:00,280.64,280.83,280.06,280.19,12672.0,280.64,280.83,280.06,280.19,12672.0
2020-01-30 10:20:00,280.49,280.73,280.15,280.71,10803.0,280.49,280.73,280.15,280.71,10803.0
2020-01-30 10:25:00,280.74,281.27,280.58,281.16,8520.0,280.74,281.27,280.58,281.16,8520.0
2020-01-30 10:30:00,281.04,281.05,280.24,280.44,14300.0,281.04,281.05,280.24,280.44,14300.0
2020-01-30 10:35:00,280.31,280.31,279.18,279.23,8890.0,280.31,280.31,279.18,279.23,8890.0
2020-01-30 10:40:00,279.46,279.47,278.03,278.44,9801.0,279.46,279.47,278.03,278.44,9801.0
2020-01-30 10:45:00,278.5,278.65,278.29,278.41,13298.0,278.5,278.65,278.29,278.41,13298.0
2020-01-30 10:50:00,278.32,278.32,276.99,277.23,20015.0,278.32,278.32,276.99,277.23,20015.0
2020-01-30 10:55:00,277.18,277.9,277.02,277.73,8680.0,277.18,277.9,277.02,277.73,8680.0
2020-01-30 11:00:00,277.91,278.76,277.91,278.57,5970.0,277.91,278.76,277.91,278.57,5970.0
2020-01-30 11:05:00,278.85,279.53,278.56,279.13,13282.0,278.85,279.53,278.56,279.13,13282.0
2020-01-30 11:10:00,279.27,279.4,278.22,278.37,38835.0,279.27,279.4,278.22,278.37,38835.0
2020-01-30 11:15:00,278.42,278.88,278.24,278.51,9111.0,278.42,278.88,278.24,278.51,9111.0
2020-01-30 11:20:00,278.69,279.25,278.33,279.12,11352.0,278.69,279.25,278.33,279.12,11352.0
2020-01-30 11:25:00,279.13,279.16,278.56,278.77,11489.0,279.13,279.16,278.56,278.77,11489.0
2020-01-30 11:30:00,278.59,279.57,278.58,279.55,9233.0,278.59,279.57,278.58,279.55,9233.0
2020-01-30 11:35:00,279.68,279.9,279.38,279.71,10596.0,279.68,279.9,279.38,279.71,10596.0
2020-01-30 11:40:00,280.03,280.45,279.38,280.14,9119.0,280.03,280.45,279.38,280.14,9119.0
2020-01-30 11:45:00,280.24,280.49,279.48,279.48,9003.0,280.24,280.49,279.48,279.48,9003.0
2020-01-30 11:50:00,279.74,280.49,279.74,280.49,3825.0,279.74,280.49,279.74,280.49,3825.0
2020-01-30 11:55:00,280.45,280.5,279.44,279.44,3755.0,280.45,280.5,279.44,279.44,3755.0
2020-01-30 12:00:00,279.42,280.08,279.42,279.98,4050.0,279.42,280.08,279.42,279.98,4050.0
2020-01-30 12:05:00,279.87,280.03,279.62,279.73,4141.0,279.87,280.03,279.62,279.73,4141.0
2020-01-30 12:10:00,279.73,279.95,279.25,279.25,7547.0,279.73,279.95,279.25,279.25,7547.0
2020-01-30 12:15:00,279.4,279.76,279.31,279.76,4388.0,279.4,279.76,279.31,279.76,4388.0
2020-01-30 12:20:00,279.67,279.75,279.14,279.64,12423.0,279.67,279.75,279.14,279.64,12423.0
2020-01-30 12:25:00,279.69,279.94,279.05,279.11,5260.0,279.69,279.94,279.05,279.11,5260.0
2020-01-30 12:30:00,279.21,279.44,279.11,279.27,4644.0,279.21,279.44,279.11,279.27,4644.0
2020-01-30 12:35:00,279.31,279.51,278.53,278.57,8865.0,279.31,279.51,278.53,278.57,8865.0
2020-01-30 12:40:00,278.45,278.54,278.06,278.12,5805.0,278.45,278.54,278.06,278.12,5805.0
2020-01-30 12:45:00,278.27,278.41,278.05,278.18,5450.0,278.27,278.41,278.05,278.18,5450.0
2020-01-30 12:50:00,278.19,278.65,278.19,278.62,2484.0,278.19,278.65,278.19,278.62,2484.0
2020-01-30 12:55:00,278.55,278.58,278.22,278.22,3594.0,278.55,278.58,278.22,278.22,3594.0
2020-01-30 13:00:00,278.29,279.16,278.29,278.97,5297.0,278.29,279.16,278.29,278.97,5297.0
2020-01-30 13:05:00,278.84,279.01,278.46,278.54,2800.0,278.84,279.01,278.46,278.54,2800.0
2020-01-30 13:10:00,278.6,278.86,278.41,278.41,2400.0,278.6,278.86,278.41,278.41,2400.0
2020-01-30 13:15:00,278.27,278.6,278.27,278.48,2788.0,278.27,278.6,278.27,278.48,2788.0
2020-01-30 13:20:00,278.35,278.56,278.24,278.35,2700.0,278.35,278.56,278.24,278.35,2700.0
2020-01-30 13:25:00,278.38,278.42,277.77,278.03,10000.0,278.38,278.42,277.77,278.03,10000.0
2020-01-30 13:30:00,278.09,278.32,278.03,278.3,3513.0,278.09,278.32,278.03,278.3,3513.0
2020-01-30 13:35:00,278.25,278.28,278.11,278.28,4654.0,278.25,278.28,278.11,278.28,4654.0
2020-01-30 13:40:00,278.27,278.41,278.19,278.34,5200.0,278.27,278.41,278.19,278.34,5200.0
2020-01-30 13:45:00,278.35,279.08,278.35,278.56,8045.0,278.35,279.08,278.35,278.56,8045.0
2020-01-30 13:50:00,278.6,278.6,278.12,278.13,9086.0,278.6,278.6,278.12,278.13,9086.0
2020-01-30 13:55:00,278.14,278.29,276.79,276.84,10055.0,278.14,278.29,276.79,276.84,10055.0
2020-01-30 14:00:00,277.0,277.19,276.25,276.33,12779.0,277.0,277.19,276.25,276.33,12779.0
2020-01-30 14:05:00,276.26,277.17,276.14,277.15,16876.0,276.26,277.17,276.14,277.15,16876.0
2020-01-30 14:10:00,277.03,277.72,276.64,277.16,9345.0,277.03,277.72,276.64,277.16,9345.0
2020-01-30 14:15:00,277.16,277.53,276.69,277.43,14507.0,277.16,277.53,276.69,277.43,14507.0
2020-01-30 14:20:00,277.59,278.12,277.48,277.91,4083.0,277.59,278.12,277.48,277.91,4083.0
2020-01-30 14:25:00,277.95,278.35,277.8,278.23,6217.0,277.95,278.35,277.8,278.23,6217.0
2020-01-30 14:30:00,278.22,278.4,277.87,277.87,5893.0,278.22,278.4,277.87,277.87,5893.0
2020-01-30 14:35:00,277.82,278.06,277.64,277.68,7129.0,277.82,278.06,277.64,277.68,7129.0
2020-01-30 14:40:00,277.75,278.54,277.25,277.25,12380.0,277.75,278.54,277.25,277.25,12380.0
2020-01-30 14:45:00,277.63,277.94,277.25,277.45,6614.0,277.63,277.94,277.25,277.45,6614.0
2020-01-30 14:50:00,277.74,277.82,277.22,277.37,5780.0,277.74,277.82,277.22,277.37,5780.0
2020-01-30 14:55:00,277.49,277.92,277.44,277.63,4400.0,277.49,277.92,277.44,277.63,4400.0
2020-01-30 15:00:00,277.66,278.05,277.61,278.03,4400.0,277.66,278.05,277.61,278.03,4400.0
2020-01-30 15:05:00,278.0,278.1,277.37,277.41,5654.0,278.0,278.1,277.37,277.41,5654.0
2020-01-30 15:10:00,277.46,277.72,277.34,277.42,10561.0,277.46,277.72,277.34,277.42,10561.0
2020-01-30 15:15:00,277.55,278.07,277.35,278.07,4550.0,277.55,278.07,277.35,278.07,4550.0
2020-01-30 15:20:00,277.99,278.47,277.99,278.13,12014.0,277.99,278.47,277.99,278.13,12014.0
2020-01-30 15:25:00,278.19,278.19,277.51,277.7,6628.0,278.19,278.19,277.51,277.7,6628.0
2020-01-30 15:30:00,277.65,278.0,277.42,277.87,15547.0,277.65,278.0,277.42,277.87,15547.0
2020-01-30 15:35:00,277.94,277.98,277.33,277.69,12522.0,277.94,277.98,277.33,277.69,12522.0
2020-01-30 15:40:00,277.66,277.9,277.62,277.76,9914.0,277.66,277.9,277.62,277.76,9914.0
2020-01-30 15:45:00,277.81,278.15,277.57,277.98,15054.0,277.81,278.15,277.57,277.98,15054.0
2020-01-30 15:50:00,277.95,277.95,277.03,277.28,34123.0,277.95,277.95,277.03,277.28,34123.0
2020-01-30 15:55:00,277.2,277.71,277.04,277.51,71133.0,277.2,277.71,277.04,277.51,71133.0
2020-01-31 09:30:00,276.08,276.28,272.56,273.53,39228.0,276.08,276.28,272.56,273.53,39228.0
2020-01-31 09:35:00,273.34,275.0,272.0,275.0,36489.0,273.34,275.0,272.0,275.0,36489.0
2020-01-31 09:40:00,274.2,275.36,273.78,274.91,15430.0,274.2,275.36,273.78,274.91,15430.0
2020-01-31 09:45:00,274.75,275.06,273.05,273.43,11509.0,274.75,275.06,273.05,273.43,11509.0
2020-01-31 09:50:00,273.33,273.36,271.93,272.27,6546.0,273.33,273.36,271.93,272.27,6546.0
2020-01-31 09:55:00,272.37,273.31,272.07,272.51,12300.0,272.37,273.31,272.07,272.51,12300.0
2020-01-31 10:00:00,272.51,272.54,271.1,271.24,20331.0,272.51,272.54,271.1,271.24,20331.0
2020-01-31 10:05:00,271.3,271.45,270.69,271.12,10386.0,271.3,271.45,270.69,271.12,10386.0
2020-01-31 10:10:00,270.82,271.14,270.68,270.79,10765.0,270.82,271.14,270.68,270.79,10765.0
2020-01-31 10:15:00,270.79,270.94,270.42,270.71,4932.0,270.79,270.94,270.42,270.71,4932.0
2020-01-31 10:20:00,270.65,270.71,269.76,270.4,17929.0,270.65,270.71,269.76,270.4,17929.0
2020-01-31 10:25:00,270.33,271.13,269.86,269.87,7434.0,270.33,271.13,269.86,269.87,7434.0
2020-01-31 10:30:00,269.87,270.05,269.53,269.55,3750.0,269.87,270.05,269.53,269.55,3750.0
2020-01-31 10:35:00,269.67,269.67,268.42,268.51,13707.0,269.67,269.67,268.42,268.51,13707.0
2020-01-31 10:40:00,268.38,269.13,268.31,268.85,27441.0,268.38,269.13,268.31,268.85,27441.0
2020-01-31 10:45:00,269.11,269.85,268.94,269.57,9861.0,269.11,269.85,268.94,269.57,9861.0
2020-01-31 10:50:00,269.43,269.43,268.74,269.29,6119.0,269.43,269.43,268.74,269.29,6119.0
2020-01-31 10:55:00,269.25,269.82,269.14,269.79,12094.0,269.25,269.82,269.14,269.79,12094.0
2020-01-31 11:00:00,269.82,269.89,269.46,269.61,17639.0,269.82,269.89,269.46,269.61,17639.0
2020-01-31 11:05:00,269.36,269.36,268.54,268.63,7665.0,269.36,269.36,268.54,268.63,7665.0
2020-01-31 11:10:00,268.52,268.92,268.04,268.06,5789.0,268.52,268.92,268.04,268.06,5789.0
2020-01-31 11:15:00,268.01,268.44,267.71,268.11,8450.0,268.01,268.44,267.71,268.11,8450.0
2020-01-31 11:20:00,268.15,268.29,267.94,268.03,4224.0,268.15,268.29,267.94,268.03,4224.0
2020-01-31 11:25:00,267.95,268.19,267.59,267.61,6718.0,267.95,268.19,267.59,267.61,6718.0
2020-01-31 11:30:00,267.72,269.16,267.72,269.16,15072.0,267.72,269.16,267.72,269.16,15072.0
2020-01-31 11:35:00,269.15,269.46,268.3,268.53,10546.0,269.15,269.46,268.3,268.53,10546.0
2020-01-31 11:40:00,268.64,269.39,268.64,269.39,4434.0,268.64,269.39,268.64,269.39,4434.0
2020-01-31 11:45:00,269.47,270.09,269.43,269.78,5002.0,269.47,270.09,269.43,269.78,5002.0
2020-01-31 11:50:00,269.73,270.02,269.59,269.88,4426.0,269.73,270.02,269.59,269.88,4426.0
2020-01-31 11:55:00,269.96,270.58,269.89,270.57,4068.0,269.96,270.58,269.89,270.57,4068.0
2020-01-31 12:00:00,270.3,270.36,269.76,270.1,9365.0,270.3,270.36,269.76,270.1,9365.0
2020-01-31 12:05:00,270.08,270.27,269.88,270.15,6747.0,270.08,270.27,269.88,270.15,6747.0
2020-01-31 12:10:00,270.17,270.22,269.28,269.28,5926.0,270.17,270.22,269.28,269.28,5926.0
2020-01-31 12:15:00,269.21,269.21,268.85,269.11,5256.0,269.21,269.21,268.85,269.11,5256.0
2020-01-31 12:20:00,269.19,269.49,268.99,269.08,3385.0,269.19,269.49,268.99,269.08,3385.0
2020-01-31 12:25:00,269.0,269.08,268.65,268.86,4565.0,269.0,269.08,268.65,268.86,4565.0
2020-01-31 12:30:00,268.82,269.11,268.56,269.06,8254.0,268.82,269.11,268.56,269.06,8254.0
2020-01-31 12:35:00,268.86,268.96,268.13,268.14,4438.0,268.86,268.96,268.13,268.14,4438.0
2020-01-31 12:40:00,268.0,269.24,268.0,269.1,6353.0,268.0,269.24,268.0,269.1,6353.0
2020-01-31 12:45:00,269.13,269.31,268.73,268.85,5998.0,269.13,269.31,268.73,268.85,5998.0
2020-01-31 12:50:00,268.75,269.0,268.36,269.0,10283.0,268.75,269.0,268.36,269.0,10283.0
2020-01-31 12:55:00,268.94,269.52,268.87,269.06,2098.0,268.94,269.52,268.87,269.06,2098.0
2020-01-31 13:00:00,269.16,269.43,268.88,269.16,3987.0,269.16,269.43,268.88,269.16,3987.0
2020-01-31 13:05:00,268.92,269.06,268.63,268.63,2654.0,268.92,269.06,268.63,268.63,2654.0
2020-01-31 13:10:00,268.62,269.22,268.45,269.06,9445.0,268.62,269.22,268.45,269.06,9445.0
2020-01-31 13:15:00,268.85,269.01,268.58,269.0,10648.0,268.85,269.01,268.58,269.0,10648.0
2020-01-31 13:20:00,268.92,269.2,268.66,269.12,10015.0,268.92,269.2,268.66,269.12,10015.0
2020-01-31 13:25:00,269.06,269.51,268.79,269.01,8194.0,269.06,269.51,268.79,269.01,8194.0
2020-01-31 13:30:00,268.95,268.95,268.37,268.56,5499.0,268.95,268.95,268.37,268.56,5499.0
2020-01-31 13:35:00,268.56,268.8,268.39,268.75,3620.0,268.56,268.8,268.39,268.75,3620.0
2020-01-31 13:40:00,268.71,268.97,268.48,268.51,3047.0,268.71,268.97,268.48,268.51,3047.0
2020-01-31 13:45:00,268.57,268.58,268.16,268.49,6764.0,268.57,268.58,268.16,268.49,6764.0
2020-01-31 13:50:00,268.65,268.67,268.36,268.58,3575.0,268.65,268.67,268.36,268.58,3575.0
2020-01-31 13:55:00,268.6,268.88,268.33,268.88,3533.0,268.6,268.88,268.33,268.88,3533.0
2020-01-31 14:00:00,268.9,269.15,268.67,269.0,5120.0,268.9,269.15,268.67,269.0,5120.0
2020-01-31 14:05:00,268.9,269.36,268.9,269.09,3830.0,268.9,269.36,268.9,269.09,3830.0
2020-01-31 14:10:00,269.09,269.28,268.87,268.87,4470.0,269.09,269.28,268.87,268.87,4470.0
2020-01-31 14:15:00,268.98,269.5,268.73,269.5,3455.0,268.98,269.5,268.73,269.5,3455.0
2020-01-31 14:20:00,269.54,269.54,268.72,268.88,5234.0,269.54,269.54,268.72,268.88,5234.0
2020-01-31 14:25:00,268.82,269.21,268.82,269.2,5052.0,268.82,269.21,268.82,269.2,5052.0
2020-01-31 14:30:00,269.15,270.13,269.0,269.62,11122.0,269.15,270.13,269.0,269.62,11122.0
2020-01-31 14:35:00,269.63,270.14,269.59,269.94,3922.0,269.63,270.14,269.59,269.94,3922.0
2020-01-31 14:40:00,269.85,269.99,269.17,269.34,6488.0,269.85,269.99,269.17,269.34,6488.0
2020-01-31 14:45:00,269.21,269.51,269.21,269.28,6082.0,269.21,269.51,269.21,269.28,6082.0
2020-01-31 14:50:00,269.31,269.83,269.31,269.62,8731.0,269.31,269.83,269.31,269.62,8731.0
2020-01-31 14:55:00,269.61,270.15,269.53,270.06,5965.0,269.61,270.15,269.53,270.06,5965.0
2020-01-31 15:00:00,270.01,270.23,269.76,270.0,7398.0,270.01,270.23,269.76,270.0,7398.0
2020-01-31 15:05:00,270.0,270.13,269.66,269.93,5320.0,270.0,270.13,269.66,269.93,5320.0
2020-01-31 15:10:00,269.8,269.83,269.23,269.23,5602.0,269.8,269.83,269.23,269.23,5602.0
2020-01-31 15:15:00,269.2,269.75,269.1,269.5,7059.0,269.2,269.75,269.1,269.5,7059.0
2020-01-31 15:20:00,269.53,269.71,269.5,269.5,4408.0,269.53,269.71,269.5,269.5,4408.0
2020-01-31 15:25:00,269.64,269.64,269.13,269.13,5728.0,269.64,269.64,269.13,269.13,5728.0
2020-01-31 15:30:00,269.18,269.19,268.82,268.92,9578.0,269.18,269.19,268.82,268.92,9578.0
2020-01-31 15:35:00,268.92,268.99,268.33,268.34,12757.0,268.92,268.99,268.33,268.34,12757.0
2020-01-31 15:40:00,268.26,268.69,267.8,268.45,18281.0,268.26,268.69,267.8,268.45,18281.0
2020-01-31 15:45:00,268.58,269.25,268.41,268.92,19727.0,268.58,269.25,268.41,268.92,19727.0
2020-01-31 15:50:00,268.85,268.96,268.26,268.35,41572.0,268.85,268.96,268.26,268.35,41572.0
2020-01-31 15:55:00,268.47,269.31,268.47,268.84,48228.0,268.47,269.31,268.47,268.84,48228.0
2020-02-03 09:30:00,270.61,272.46,269.76,272.13,30938.0,270.61,272.46,269.76,272.13,30938.0
2020-02-03 09:35:00,272.26,272.87,272.08,272.56,20469.0,272.26,272.87,272.08,272.56,20469.0
2020-02-03 09:40:00,272.69,274.14,272.69,273.84,15840.0,272.69,274.14,272.69,273.84,15840.0
2020-02-03 09:45:00,274.08,274.31,272.48,273.16,12619.0,274.08,274.31,272.48,273.16,12619.0
2020-02-03 09:50:00,273.05,273.35,272.73,273.25,6453.0,273.05,273.35,272.73,273.25,6453.0
2020-02-03 09:55:00,273.15,273.21,272.55,272.56,10887.0,273.15,273.21,272.55,272.56,10887.0
2020-02-03 10:00:00,272.71,274.09,272.71,273.81,15509.0,272.71,274.09,272.71,273.81,15509.0
2020-02-03 10:05:00,273.67,275.0,273.43,274.94,52255.0,273.67,275.0,273.43,274.94,52255.0
2020-02-03 10:10:00,274.96,275.3,273.17,273.37,34016.0,274.96,275.3,273.17,273.37,34016.0
2020-02-03 10:15:00,273.26,274.19,273.0,273.77,9914.0,273.26,274.19,273.0,273.77,9914.0
2020-02-03 10:20:00,273.78,273.78,273.25,273.57,5827.0,273.78,273.78,273.25,273.57,5827.0
2020-02-03 10:25:00,273.76,273.8,273.13,273.26,4545.0,273.76,273.8,273.13,273.26,4545.0
2020-02-03 10:30:00,273.32,273.33,272.28,272.49,3880.0,273.32,273.33,272.28,272.49,3880.0
2020-02-03 10:35:00,272.48,273.11,272.24,272.73,6006.0,272.48,273.11,272.24,272.73,6006.0
2020-02-03 10:40:00,272.62,272.83,272.34,272.48,5671.0,272.62,272.83,272.34,272.48,5671.0
2020-02-03 10:45:00,272.56,272.69,271.7,271.84,6774.0,272.56,272.69,271.7,271.84,6774.0
2020-02-03 10:50:00,271.69,272.12,271.68,272.01,6948.0,271.69,272.12,271.68,272.01,6948.0
2020-02-03 10:55:00,272.01,272.05,271.57,271.77,6816.0,272.01,272.05,271.57,271.77,6816.0
2020-02-03 11:00:00,271.85,272.06,271.55,271.58,5994.0,271.85,272.06,271.55,271.58,5994.0
2020-02-03 11:05:00,271.68,272.22,271.02,271.97,14162.0,271.68,272.22,271.02,271.97,14162.0
2020-02-03 11:10:00,271.95,272.04,271.03,271.06,39358.0,271.95,272.04,271.03,271.06,39358.0
2020-02-03 11:15:00,271.05,271.34,270.35,271.28,52712.0,271.05,271.34,270.35,271.28,52712.0
2020-02-03 11:20:00,271.08,271.43,270.92,271.35,7310.0,271.08,271.43,270.92,271.35,7310.0
2020-02-03 11:25:00,271.58,272.01,271.58,271.85,6198.0,271.58,272.01,271.58,271.85,6198.0
2020-02-03 11:30:00,271.86,271.87,270.89,270.89,6710.0,271.86,271.87,270.89,270.89,6710.0
2020-02-03 11:35:00,270.85,271.41,270.85,271.01,5000.0,270.85,271.41,270.85,271.01,5000.0
2020-02-03 11:40:00,271.09,271.76,271.08,271.49,3780.0,271.09,271.76,271.08,271.49,3780.0
2020-02-03 11:45:00,271.48,271.86,271.25,271.56,6397.0,271.48,271.86,271.25,271.56,6397.0
2020-02-03 11:50:00,271.63,272.16,271.42,272.08,9000.0,271.63,272.16,271.42,272.08,9000.0
2020-02-03 11:55:00,272.0,272.04,271.69,271.79,3800.0,272.0,272.04,271.69,271.79,3800.0
2020-02-03 12:00:00,271.83,272.21,271.6,272.15,3300.0,271.83,272.21,271.6,272.15,3300.0
2020-02-03 12:05:00,272.08,272.95,272.07,272.66,3989.0,272.08,272.95,272.07,272.66,3989.0
2020-02-03 12:10:00,272.56,273.6,272.56,273.15,2700.0,272.56,273.6,272.56,273.15,2700.0
2020-02-03 12:15:00,273.25,273.31,272.83,273.31,4068.0,273.25,273.31,272.83,273.31,4068.0
2020-02-03 12:20:00,273.33,273.63,273.3,273.37,6769.0,273.33,273.63,273.3,273.37,6769.0
2020-02-03 12:25:00,273.36,273.46,273.05,273.06,3449.0,273.36,273.46,273.05,273.06,3449.0
2020-02-03 12:30:00,272.92,272.98,272.53,272.65,3543.0,272.92,272.98,272.53,272.65,3543.0
2020-02-03 12:35:00,272.65,272.84,272.53,272.79,1476.0,272.65,272.84,272.53,272.79,1476.0
2020-02-03 12:40:00,272.93,273.55,272.92,273.37,4156.0,272.93,273.55,272.92,273.37,4156.0
2020-02-03 12:45:00,273.34,273.53,272.98,273.46,1924.0,273.34,273.53,272.98,273.46,1924.0
2020-02-03 12:50:00,273.43,273.48,273.18,273.28,5404.0,273.43,273.48,273.18,273.28,5404.0
2020-02-03 12:55:00,273.33,273.52,273.24,273.52,6562.0,273.33,273.52,273.24,273.52,6562.0
2020-02-03 13:00:00,273.73,274.14,273.72,274.04,4615.0,273.73,274.14,273.72,274.04,4615.0
2020-02-03 13:05:00,274.04,274.25,273.63,273.63,3657.0,274.04,274.25,273.63,273.63,3657.0
2020-02-03 13:10:00,273.64,273.85,273.32,273.37,18573.0,273.64,273.85,273.32,273.37,18573.0
2020-02-03 13:15:00,273.33,273.8,273.14,273.69,7664.0,273.33,273.8,273.14,273.69,7664.0
2020-02-03 13:20:00,273.69,274.39,273.69,274.39,8293.0,273.69,274.39,273.69,274.39,8293.0
2020-02-03 13:25:00,274.39,274.59,274.24,274.42,8658.0,274.39,274.59,274.24,274.42,8658.0
2020-02-03 13:30:00,274.54,274.54,273.69,273.69,2500.0,274.54,274.54,273.69,273.69,2500.0
2020-02-03 13:35:00,273.77,274.24,273.72,274.22,5069.0,273.77,274.24,273.72,274.22,5069.0
2020-02-03 13:40:00,274.22,274.42,274.08,274.17,4847.0,274.22,274.42,274.08,274.17,4847.0
2020-02-03 13:45:00,274.18,274.18,273.99,274.18,4300.0,274.18,274.18,273.99,274.18,4300.0
2020-02-03 13:50:00,273.96,273.96,273.37,273.37,9171.0,273.96,273.96,273.37,273.37,9171.0
2020-02-03 13:55:00,273.36,273.67,273.35,273.55,4629.0,273.36,273.67,273.35,273.55,4629.0
2020-02-03 14:00:00,273.57,273.68,273.25,273.28,5921.0,273.57,273.68,273.25,273.28,5921.0
2020-02-03 14:05:00,273.18,273.61,273.18,273.38,6050.0,273.18,273.61,273.18,273.38,6050.0
2020-02-03 14:10:00,273.2,273.22,273.02,273.06,2500.0,273.2,273.22,273.02,273.06,2500.0
2020-02-03 14:15:00,273.06,273.09,272.9,272.91,2678.0,273.06,273.09,272.9,272.91,2678.0
2020-02-03 14:20:00,273.06,273.17,272.81,272.85,2000.0,273.06,273.17,272.81,272.85,2000.0
2020-02-03 14:25:00,272.8,272.81,272.67,272.77,1500.0,272.8,272.81,272.67,272.77,1500.0
2020-02-03 14:30:00,272.73,272.87,272.5,272.58,4202.0,272.73,272.87,272.5,272.58,4202.0
2020-02-03 14:35:00,272.62,272.88,272.61,272.86,1437.0,272.62,272.88,272.61,272.86,1437.0
2020-02-03 14:40:00,272.86,273.12,272.72,273.07,8661.0,272.86,273.12,272.72,273.07,8661.0
2020-02-03 14:45:00,273.09,273.55,273.09,273.55,4700.0,273.09,273.55,273.09,273.55,4700.0
2020-02-03 14:50:00,273.57,273.58,273.08,273.15,3693.0,273.57,273.58,273.08,273.15,3693.0
2020-02-03 14:55:00,273.15,273.23,272.9,272.9,2695.0,273.15,273.23,272.9,272.9,2695.0
2020-02-03 15:00:00,273.0,273.15,272.93,273.0,2400.0,273.0,273.15,272.93,273.0,2400.0
2020-02-03 15:05:00,273.07,273.1,272.93,272.99,2707.0,273.07,273.1,272.93,272.99,2707.0
2020-02-03 15:10:00,273.01,273.25,272.94,273.17,5403.0,273.01,273.25,272.94,273.17,5403.0
2020-02-03 15:15:00,273.16,273.18,272.99,273.11,7947.0,273.16,273.18,272.99,273.11,7947.0
2020-02-03 15:20:00,273.09,273.16,272.94,272.94,5524.0,273.09,273.16,272.94,272.94,5524.0
2020-02-03 15:25:00,273.02,273.19,273.02,273.17,3490.0,273.02,273.19,273.02,273.17,3490.0
2020-02-03 15:30:00,273.12,273.2,272.98,273.06,7164.0,273.12,273.2,272.98,273.06,7164.0
2020-02-03 15:35:00,273.0,273.16,272.96,273.13,5835.0,273.0,273.16,272.96,273.13,5835.0
2020-02-03 15:40:00,273.11,273.35,273.02,273.02,6400.0,273.11,273.35,273.02,273.02,6400.0
2020-02-03 15:45:00,272.99,273.01,272.39,272.39,13499.0,272.99,273.01,272.39,272.39,13499.0
2020-02-03 15:50:00,272.43,272.43,272.03,272.26,29687.0,272.43,272.43,272.03,272.26,29687.0
2020-02-03 15:55:00,272.31,272.97,272.25,272.57,32179.0,272.31,272.97,272.25,272.57,32179.0
2020-02-04 09:30:00,276.4,281.42,275.94,276.5,46698.0,276.4,281.42,275.94,276.5,46698.0
2020-02-04 09:35:00,276.61,278.25,276.04,276.65,31343.0,276.61,278.25,276.04,276.65,31343.0
2020-02-04 09:40:00,276.68,277.71,276.36,277.0,13131.0,276.68,277.71,276.36,277.0,13131.0
2020-02-04 09:45:00,276.75,277.67,276.67,276.68,19303.0,276.75,277.67,276.67,276.68,19303.0
2020-02-04 09:50:00,277.04,277.64,276.67,276.73,3800.0,277.04,277.64,276.67,276.73,3800.0
2020-02-04 09:55:00,276.84,278.04,276.82,277.05,10950.0,276.84,278.04,276.82,277.05,10950.0
2020-02-04 10:00:00,277.51,277.8,277.05,277.33,11789.0,277.51,277.8,277.05,277.33,11789.0
2020-02-04 10:05:00,277.34,277.68,277.17,277.5,12900.0,277.34,277.68,277.17,277.5,12900.0
2020-02-04 10:10:00,277.38,277.62,277.17,277.62,12045.0,277.38,277.62,277.17,277.62,12045.0
2020-02-04 10:15:00,277.42,278.41,277.42,278.38,6093.0,277.42,278.41,277.42,278.38,6093.0
2020-02-04 10:20:00,278.48,279.04,278.32,278.9,7112.0,278.48,279.04,278.32,278.9,7112.0
2020-02-04 10:25:00,278.76,279.11,278.54,278.94,9357.0,278.76,279.11,278.54,278.94,9357.0
2020-02-04 10:30:00,278.85,279.25,278.51,279.21,16610.0,278.85,279.25,278.51,279.21,16610.0
2020-02-04 10:35:00,279.34,279.68,279.23,279.51,4300.0,279.34,279.68,279.23,279.51,4300.0
2020-02-04 10:40:00,279.57,280.03,279.48,279.83,6722.0,279.57,280.03,279.48,279.83,6722.0
2020-02-04 10:45:00,279.83,280.29,279.77,280.11,6170.0,279.83,280.29,279.77,280.11,6170.0
2020-02-04 10:50:00,280.18,280.67,280.18,280.36,6009.0,280.18,280.67,280.18,280.36,6009.0
2020-02-04 10:55:00,280.34,280.73,280.3,280.57,3300.0,280.34,280.73,280.3,280.57,3300.0
2020-02-04 11:00:00,280.68,280.81,280.52,280.8,16996.0,280.68,280.81,280.52,280.8,16996.0
2020-02-04 11:05:00,280.74,281.0,280.63,280.93,20290.0,280.74,281.0,280.63,280.93,20290.0
2020-02-04 11:10:00,280.93,281.11,280.72,280.98,8202.0,280.93,281.11,280.72,280.98,8202.0
2020-02-04 11:15:00,280.98,281.2,280.91,281.2,9879.0,280.98,281.2,280.91,281.2,9879.0
2020-02-04 11:20:00,281.12,281.41,281.08,281.09,10806.0,281.12,281.41,281.08,281.09,10806.0
2020-02-04 11:25:00,281.12,281.51,281.12,281.31,18660.0,281.12,281.51,281.12,281.31,18660.0
2020-02-04 11:30:00,281.3,281.82,281.12,281.47,16943.0,281.3,281.82,281.12,281.47,16943.0
2020-02-04 11:35:00,281.47,281.77,281.42,281.53,9347.0,281.47,281.77,281.42,281.53,9347.0
2020-02-04 11:40:00,281.53,282.06,281.51,282.04,20187.0,281.53,282.06,281.51,282.04,20187.0
2020-02-04 11:45:00,281.96,282.19,281.84,281.98,20764.0,281.96,282.19,281.84,281.98,20764.0
2020-02-04 11:50:00,281.94,282.1,281.82,281.9,35663.0,281.94,282.1,281.82,281.9,35663.0
2020-02-04 11:55:00,281.92,282.15,281.88,282.12,13458.0,281.92,282.15,281.88,282.12,13458.0
2020-02-04 12:00:00,282.13,282.37,281.93,281.98,23878.0,282.13,282.37,281.93,281.98,23878.0
2020-02-04 12:05:00,282.0,282.12,281.9,281.97,14619.0,282.0,282.12,281.9,281.97,14619.0
2020-02-04 12:10:00,281.95,282.26,281.79,282.26,10774.0,281.95,282.26,281.79,282.26,10774.0
2020-02-04 12:15:00,282.32,282.32,282.08,282.16,8837.0,282.32,282.32,282.08,282.16,8837.0
2020-02-04 12:20:00,282.18,283.05,282.11,283.0,17961.0,282.18,283.05,282.11,283.0,17961.0
2020-02-04 12:25:00,283.0,283.51,282.99,283.49,9621.0,283.0,283.51,282.99,283.49,9621.0
2020-02-04 12:30:00,283.41,283.62,283.0,283.13,8082.0,283.41,283.62,283.0,283.13,8082.0
2020-02-04 12:35:00,283.07,283.11,282.27,282.35,10767.0,283.07,283.11,282.27,282.35,10767.0
2020-02-04 12:40:00,282.29,282.75,282.27,282.6,5551.0,282.29,282.75,282.27,282.6,5551.0
2020-02-04 12:45:00,282.65,282.65,282.27,282.28,8587.0,282.65,282.65,282.27,282.28,8587.0
2020-02-04 12:50:00,282.27,282.5,282.02,282.04,5165.0,282.27,282.5,282.02,282.04,5165.0
2020-02-04 12:55:00,282.14,282.83,282.0,282.76,5924.0,282.14,282.83,282.0,282.76,5924.0
2020-02-04 13:00:00,282.91,283.2,282.8,283.05,10570.0,282.91,283.2,282.8,283.05,10570.0
2020-02-04 13:05:00,282.99,283.19,282.88,283.12,4346.0,282.99,283.19,282.88,283.12,4346.0
2020-02-04 13:10:00,283.08,283.18,282.87,282.9,4054.0,283.08,283.18,282.87,282.9,4054.0
2020-02-04 13:15:00,282.9,283.09,282.82,282.92,6987.0,282.9,283.09,282.82,282.92,6987.0
2020-02-04 13:20:00,282.89,283.27,282.86,283.19,6540.0,282.89,283.27,282.86,283.19,6540.0
2020-02-04 13:25:00,283.13,283.45,283.06,283.38,5440.0,283.13,283.45,283.06,283.38,5440.0
2020-02-04 13:30:00,283.32,283.66,283.22,283.66,5373.0,283.32,283.66,283.22,283.66,5373.0
2020-02-04 13:35:00,283.66,284.06,283.66,284.0,6025.0,283.66,284.06,283.66,284.0,6025.0
2020-02-04 13:40:00,284.03,284.4,283.89,284.4,5239.0,284.03,284.4,283.89,284.4,5239.0
2020-02-04 13:45:00,284.46,284.46,283.77,283.87,19871.0,284.46,284.46,283.77,283.87,19871.0
2020-02-04 13:50:00,283.9,284.08,283.79,283.98,5847.0,283.9,284.08,283.79,283.98,5847.0
2020-02-04 13:55:00,283.94,283.98,283.69,283.88,5183.0,283.94,283.98,283.69,283.88,5183.0
2020-02-04 14:00:00,283.91,284.23,283.73,284.17,9684.0,283.91,284.23,283.73,284.17,9684.0
2020-02-04 14:05:00,284.14,284.64,284.14,284.54,7433.0,284.14,284.64,284.14,284.54,7433.0
2020-02-04 14:10:00,284.46,284.92,284.42,284.92,6513.0,284.46,284.92,284.42,284.92,6513.0
2020-02-04 14:15:00,284.93,285.12,284.74,284.89,6857.0,284.93,285.12,284.74,284.89,6857.0
2020-02-04 14:20:00,284.94,285.14,284.94,285.07,4631.0,284.94,285.14,284.94,285.07,4631.0
2020-02-04 14:25:00,285.06,285.11,284.74,284.88,7548.0,285.06,285.11,284.74,284.88,7548.0
2020-02-04 14:30:00,284.92,285.11,284.76,284.95,7874.0,284.92,285.11,284.76,284.95,7874.0
2020-02-04 14:35:00,284.97,285.23,284.91,284.95,9837.0,284.97,285.23,284.91,284.95,9837.0
2020-02-04 14:40:00,285.0,285.44,285.0,285.44,8800.0,285.0,285.44,285.0,285.44,8800.0
2020-02-04 14:45:00,285.42,285.45,284.91,285.11,16436.0,285.42,285.45,284.91,285.11,16436.0
2020-02-04 14:50:00,285.13,285.41,284.96,285.02,3845.0,285.13,285.41,284.96,285.02,3845.0
2020-02-04 14:55:00,285.01,285.6,285.0,285.09,11490.0,285.01,285.6,285.0,285.09,11490.0
2020-02-04 15:00:00,285.0,285.49,284.65,284.72,11420.0,285.0,285.49,284.65,284.72,11420.0
2020-02-04 15:05:00,284.72,284.77,284.0,284.03,10420.0,284.72,284.77,284.0,284.03,10420.0
2020-02-04 15:10:00,284.07,284.62,284.07,284.44,7966.0,284.07,284.62,284.07,284.44,7966.0
2020-02-04 15:15:00,284.39,284.44,284.08,284.13,7072.0,284.39,284.44,284.08,284.13,7072.0
2020-02-04 15:20:00,284.19,284.75,284.19,284.5,13221.0,284.19,284.75,284.19,284.5,13221.0
2020-02-04 15:25:00,284.5,284.5,284.28,284.42,6024.0,284.5,284.5,284.28,284.42,6024.0
2020-02-04 15:30:00,284.42,284.64,284.31,284.31,9718.0,284.42,284.64,284.31,284.31,9718.0
2020-02-04 15:35:00,284.24,284.32,283.77,283.77,13262.0,284.24,284.32,283.77,283.77,13262.0
2020-02-04 15:40:00,283.73,283.95,283.39,283.85,14335.0,283.73,283.95,283.39,283.85,14335.0
2020-02-04 15:45:00,283.81,284.35,283.69,284.03,13680.0,283.81,284.35,283.69,284.03,13680.0
2020-02-04 15:50:00,284.13,284.22,282.9,283.05,29507.0,284.13,284.22,282.9,283.05,29507.0
2020-02-04 15:55:00,283.05,283.47,282.85,283.33,35748.0,283.05,283.47,282.85,283.33,35748.0
2020-02-05 09:30:00,285.63,285.99,283.37,284.66,31005.0,285.63,285.99,283.37,284.66,31005.0
2020-02-05 09:35:00,285.04,285.86,284.47,285.02,15111.0,285.04,285.86,284.47,285.02,15111.0
2020-02-05 09:40:00,285.15,285.95,284.24,284.85,35225.0,285.15,285.95,284.24,284.85,35225.0
2020-02-05 09:45:00,284.86,285.62,282.56,283.17,43350.0,284.86,285.62,282.56,283.17,43350.0
2020-02-05 09:50:00,283.1,283.28,280.9,281.41,36758.0,283.1,283.28,280.9,281.41,36758.0
2020-02-05 09:55:00,281.66,281.67,280.48,280.65,8306.0,281.66,281.67,280.48,280.65,8306.0
2020-02-05 10:00:00,280.55,281.48,280.55,281.42,8125.0,280.55,281.48,280.55,281.42,8125.0
2020-02-05 10:05:00,281.35,281.98,280.96,281.18,16018.0,281.35,281.98,280.96,281.18,16018.0
2020-02-05 10:10:00,281.09,281.18,279.7,280.15,15939.0,281.09,281.18,279.7,280.15,15939.0
2020-02-05 10:15:00,279.95,280.49,279.67,280.38,7159.0,279.95,280.49,279.67,280.38,7159.0
2020-02-05 10:20:00,280.4,281.34,280.05,280.05,10604.0,280.4,281.34,280.05,280.05,10604.0
2020-02-05 10:25:00,280.05,280.44,279.17,279.4,12190.0,280.05,280.44,279.17,279.4,12190.0
2020-02-05 10:30:00,279.36,280.26,279.33,280.23,6350.0,279.36,280.26,279.33,280.23,6350.0
2020-02-05 10:35:00,280.25,280.79,279.69,279.95,19751.0,280.25,280.79,279.69,279.95,19751.0
2020-02-05 10:40:00,279.94,281.02,279.75,281.02,7814.0,279.94,281.02,279.75,281.02,7814.0
2020-02-05 10:45:00,281.06,281.34,280.62,280.63,12356.0,281.06,281.34,280.62,280.63,12356.0
2020-02-05 10:50:00,280.71,281.08,280.3,280.68,11185.0,280.71,281.08,280.3,280.68,11185.0
2020-02-05 10:55:00,280.64,280.98,280.32,280.86,10188.0,280.64,280.98,280.32,280.86,10188.0
2020-02-05 11:00:00,280.87,282.29,280.75,282.2,13225.0,280.87,282.29,280.75,282.2,13225.0
2020-02-05 11:05:00,282.08,282.74,282.08,282.67,5541.0,282.08,282.74,282.08,282.67,5541.0
2020-02-05 11:10:00,282.51,282.96,282.5,282.93,18300.0,282.51,282.96,282.5,282.93,18300.0
2020-02-05 11:15:00,282.81,283.5,282.8,283.37,9756.0,282.81,283.5,282.8,283.37,9756.0
2020-02-05 11:20:00,283.3,283.57,283.07,283.19,6600.0,283.3,283.57,283.07,283.19,6600.0
2020-02-05 11:25:00,283.15,283.49,282.92,283.18,6355.0,283.15,283.49,282.92,283.18,6355.0
2020-02-05 11:30:00,283.2,283.99,283.19,283.39,5732.0,283.2,283.99,283.19,283.39,5732.0
2020-02-05 11:35:00,283.39,283.72,283.06,283.32,5300.0,283.39,283.72,283.06,283.32,5300.0
2020-02-05 11:40:00,283.32,283.63,282.99,283.46,5220.0,283.32,283.63,282.99,283.46,5220.0
2020-02-05 11:45:00,283.43,283.69,282.97,283.63,3497.0,283.43,283.69,282.97,283.63,3497.0
2020-02-05 11:50:00,283.63,283.63,283.11,283.42,5600.0,283.63,283.63,283.11,283.42,5600.0
2020-02-05 11:55:00,283.37,283.42,283.16,283.3,4514.0,283.37,283.42,283.16,283.3,4514.0
2020-02-05 12:00:00,283.29,283.51,282.94,283.07,5344.0,283.29,283.51,282.94,283.07,5344.0
2020-02-05 12:05:00,283.07,283.53,283.07,283.53,3100.0,283.07,283.53,283.07,283.53,3100.0
2020-02-05 12:10:00,283.47,283.51,283.0,283.26,3736.0,283.47,283.51,283.0,283.26,3736.0
2020-02-05 12:15:00,283.28,283.55,283.21,283.21,8650.0,283.28,283.55,283.21,283.21,8650.0
2020-02-05 12:20:00,283.24,283.98,283.22,283.86,7728.0,283.24,283.98,283.22,283.86,7728.0
2020-02-05 12:25:00,283.82,284.03,283.39,283.39,4261.0,283.82,284.03,283.39,283.39,4261.0
2020-02-05 12:30:00,283.44,283.73,283.2,283.37,4957.0,283.44,283.73,283.2,283.37,4957.0
2020-02-05 12:35:00,283.4,283.83,283.22,283.82,3530.0,283.4,283.83,283.22,283.82,3530.0
2020-02-05 12:40:00,283.84,283.97,283.62,283.97,4100.0,283.84,283.97,283.62,283.97,4100.0
2020-02-05 12:45:00,283.97,284.07,283.62,283.78,4000.0,283.97,284.07,283.62,283.78,4000.0
2020-02-05 12:50:00,283.88,284.08,283.71,283.95,4396.0,283.88,284.08,283.71,283.95,4396.0
2020-02-05 12:55:00,283.99,284.0,283.75,283.77,8539.0,283.99,284.0,283.75,283.77,8539.0
2020-02-05 13:00:00,283.81,284.08,283.67,283.94,6688.0,283.81,284.08,283.67,283.94,6688.0
2020-02-05 13:05:00,283.95,284.02,283.78,283.98,3523.0,283.95,284.02,283.78,283.98,3523.0
2020-02-05 13:10:00,283.95,284.34,283.95,284.34,4982.0,283.95,284.34,283.95,284.34,4982.0
2020-02-05 13:15:00,284.3,284.5,284.05,284.09,6100.0,284.3,284.5,284.05,284.09,6100.0
2020-02-05 13:20:00,284.12,314.84,284.05,314.84,538773.0,284.12,314.84,284.05,314.84,538773.0
2020-02-05 13:25:00,317.01,325.1,315.1,321.43,246361.0,317.01,325.1,315.1,321.43,246361.0
2020-02-05 13:30:00,321.34,330.89,319.01,328.81,449814.0,321.34,330.89,319.01,328.81,449814.0
2020-02-05 13:35:00,328.16,335.48,326.0,333.85,568237.0,328.16,335.48,326.0,333.85,568237.0
2020-02-05 13:40:00,333.85,352.76,333.85,340.26,627625.0,333.85,352.76,333.85,340.26,627625.0
2020-02-05 13:45:00,341.26,353.79,341.04,349.65,535219.0,341.26,353.79,341.04,349.65,535219.0
2020-02-05 13:50:00,349.65,352.04,345.5,348.57,396636.0,349.65,352.04,345.5,348.57,396636.0
2020-02-05 13:55:00,348.26,354.47,347.78,353.81,246894.0,348.26,354.47,347.78,353.81,246894.0
2020-02-05 14:00:00,354.0,374.99,353.2,369.57,467535.0,354.0,374.99,353.2,369.57,467535.0
2020-02-05 14:05:00,369.06,371.98,358.38,359.25,332580.0,369.06,371.98,358.38,359.25,332580.0
2020-02-05 14:10:00,359.43,360.49,348.28,349.52,226261.0,359.43,360.49,348.28,349.52,226261.0
2020-02-05 14:15:00,349.35,352.7,346.37,346.53,153504.0,349.35,352.7,346.37,346.53,153504.0
2020-02-05 14:20:00,346.53,348.71,343.0,343.25,205398.0,346.53,348.71,343.0,343.25,205398.0
2020-02-05 14:25:00,343.49,348.85,342.93,347.5,159960.0,343.49,348.85,342.93,347.5,159960.0
2020-02-05 14:30:00,347.31,347.97,337.5,337.5,136509.0,347.31,347.97,337.5,337.5,136509.0
2020-02-05 14:35:00,337.66,341.66,336.0,339.32,182529.0,337.66,341.66,336.0,339.32,182529.0
2020-02-05 14:40:00,339.92,339.92,335.25,336.15,120964.0,339.92,339.92,335.25,336.15,120964.0
2020-02-05 14:45:00,336.21,336.63,333.0,333.76,114942.0,336.21,336.63,333.0,333.76,114942.0
2020-02-05 14:50:00,333.83,333.84,330.12,330.15,111983.0,333.83,333.84,330.12,330.15,111983.0
2020-02-05 14:55:00,330.02,335.8,329.52,335.19,167045.0,330.02,335.8,329.52,335.19,167045.0
2020-02-05 15:00:00,335.0,336.0,330.2,330.8,106388.0,335.0,336.0,330.2,330.8,106388.0
2020-02-05 15:05:00,330.44,332.0,329.12,330.63,66070.0,330.44,332.0,329.12,330.63,66070.0
2020-02-05 15:10:00,330.75,330.82,326.68,328.63,92535.0,330.75,330.82,326.68,328.63,92535.0
2020-02-05 15:15:00,328.99,334.74,328.61,331.87,122041.0,328.99,334.74,328.61,331.87,122041.0
2020-02-05 15:20:00,331.69,332.0,329.32,329.9,89808.0,331.69,332.0,329.32,329.9,89808.0
2020-02-05 15:25:00,329.9,334.0,329.68,333.01,51547.0,329.9,334.0,329.68,333.01,51547.0
2020-02-05 15:30:00,333.03,333.03,326.0,327.27,61105.0,333.03,333.03,326.0,327.27,61105.0
2020-02-05 15:35:00,327.1,331.79,326.52,330.54,51130.0,327.1,331.79,326.52,330.54,51130.0
2020-02-05 15:40:00,330.49,332.62,330.1,331.56,51613.0,330.49,332.62,330.1,331.56,51613.0
2020-02-05 15:45:00,331.66,332.92,331.62,332.58,63087.0,331.66,332.92,331.62,332.58,63087.0
2020-02-05 15:50:00,332.68,334.0,331.17,333.25,110426.0,332.68,334.0,331.17,333.25,110426.0
2020-02-05 15:55:00,333.43,335.0,332.74,332.83,160662.0,333.43,335.0,332.74,332.83,160662.0
2020-02-06 09:30:00,338.39,341.53,336.62,341.28,171803.0,338.39,341.53,336.62,341.28,171803.0
2020-02-06 09:35:00,341.32,345.3,340.69,341.18,85353.0,341.32,345.3,340.69,341.18,85353.0
2020-02-06 09:40:00,341.0,342.53,340.01,340.06,81831.0,341.0,342.53,340.01,340.06,81831.0
2020-02-06 09:45:00,340.3,340.58,337.0,337.0,48099.0,340.3,340.58,337.0,337.0,48099.0
2020-02-06 09:50:00,337.34,338.22,334.01,337.66,56370.0,337.34,338.22,334.01,337.66,56370.0
2020-02-06 09:55:00,337.66,338.71,336.15,337.86,40109.0,337.66,338.71,336.15,337.86,40109.0
2020-02-06 10:00:00,338.0,338.74,336.97,337.3,26846.0,338.0,338.74,336.97,337.3,26846.0
2020-02-06 10:05:00,337.26,338.46,336.89,338.43,35176.0,337.26,338.46,336.89,338.43,35176.0
2020-02-06 10:10:00,338.24,340.08,337.63,339.41,28443.0,338.24,340.08,337.63,339.41,28443.0
2020-02-06 10:15:00,339.55,341.26,339.24,341.05,24245.0,339.55,341.26,339.24,341.05,24245.0
2020-02-06 10:20:00,341.07,341.98,339.69,340.52,23207.0,341.07,341.98,339.69,340.52,23207.0
2020-02-06 10:25:00,340.85,344.78,340.85,344.15,60499.0,340.85,344.78,340.85,344.15,60499.0
2020-02-06 10:30:00,344.29,348.66,344.15,345.01,94564.0,344.29,348.66,344.15,345.01,94564.0
2020-02-06 10:35:00,345.14,347.13,344.65,346.84,33987.0,345.14,347.13,344.65,346.84,33987.0
2020-02-06 10:40:00,346.82,346.84,344.03,344.96,34893.0,346.82,346.84,344.03,344.96,34893.0
2020-02-06 10:45:00,345.18,345.18,340.25,342.2,37573.0,345.18,345.18,340.25,342.2,37573.0
2020-02-06 10:50:00,341.85,342.46,340.93,341.6,18710.0,341.85,342.46,340.93,341.6,18710.0
2020-02-06 10:55:00,341.59,342.25,340.88,340.88,21226.0,341.59,342.25,340.88,340.88,21226.0
2020-02-06 11:00:00,340.88,341.15,339.01,340.0,35512.0,340.88,341.15,339.01,340.0,35512.0
2020-02-06 11:05:00,340.0,340.02,338.44,339.75,25711.0,340.0,340.02,338.44,339.75,25711.0
2020-02-06 11:10:00,339.46,341.0,338.82,339.44,42373.0,339.46,341.0,338.82,339.44,42373.0
2020-02-06 11:15:00,339.47,339.53,336.14,336.46,38544.0,339.47,339.53,336.14,336.46,38544.0
2020-02-06 11:20:00,336.41,337.3,335.57,336.4,38104.0,336.41,337.3,335.57,336.4,38104.0
2020-02-06 11:25:00,336.21,336.24,334.62,334.94,29401.0,336.21,336.24,334.62,334.94,29401.0
2020-02-06 11:30:00,334.76,335.1,333.5,334.04,36320.0,334.76,335.1,333.5,334.04,36320.0
2020-02-06 11:35:00,333.93,336.0,333.68,335.93,46586.0,333.93,336.0,333.68,335.93,46586.0
2020-02-06 11:40:00,335.91,336.5,335.32,336.16,45344.0,335.91,336.5,335.32,336.16,45344.0
2020-02-06 11:45:00,336.01,336.21,335.56,335.95,7822.0,336.01,336.21,335.56,335.95,7822.0
2020-02-06 11:50:00,335.81,336.86,335.55,336.86,17089.0,335.81,336.86,335.55,336.86,17089.0
2020-02-06 11:55:00,336.85,337.86,336.72,337.1,18143.0,336.85,337.86,336.72,337.1,18143.0
2020-02-06 12:00:00,337.25,338.17,336.89,337.78,15234.0,337.25,338.17,336.89,337.78,15234.0
2020-02-06 12:05:00,338.15,338.49,337.68,338.35,15280.0,338.15,338.49,337.68,338.35,15280.0
2020-02-06 12:10:00,338.28,338.7,338.22,338.31,8275.0,338.28,338.7,338.22,338.31,8275.0
2020-02-06 12:15:00,338.51,339.96,338.51,339.4,21400.0,338.51,339.96,338.51,339.4,21400.0
2020-02-06 12:20:00,339.21,340.29,339.05,340.11,10850.0,339.21,340.29,339.05,340.11,10850.0
2020-02-06 12:25:00,340.3,341.86,340.1,341.54,28531.0,340.3,341.86,340.1,341.54,28531.0
2020-02-06 12:30:00,341.47,342.28,340.77,342.02,25552.0,341.47,342.28,340.77,342.02,25552.0
2020-02-06 12:35:00,342.0,342.22,341.05,341.96,18727.0,342.0,342.22,341.05,341.96,18727.0
2020-02-06 12:40:00,341.89,342.01,340.91,341.04,15240.0,341.89,342.01,340.91,341.04,15240.0
2020-02-06 12:45:00,341.04,342.0,340.96,341.95,20241.0,341.04,342.0,340.96,341.95,20241.0
2020-02-06 12:50:00,342.05,342.79,342.01,342.66,30087.0,342.05,342.79,342.01,342.66,30087.0
2020-02-06 12:55:00,342.62,343.4,342.47,342.91,30545.0,342.62,343.4,342.47,342.91,30545.0
2020-02-06 13:00:00,342.97,343.54,342.87,343.42,14148.0,342.97,343.54,342.87,343.42,14148.0
2020-02-06 13:05:00,343.42,343.99,342.9,343.22,33923.0,343.42,343.99,342.9,343.22,33923.0
2020-02-06 13:10:00,343.22,343.75,342.94,343.06,15186.0,343.22,343.75,342.94,343.06,15186.0
2020-02-06 13:15:00,343.1,344.26,343.0,344.01,14852.0,343.1,344.26,343.0,344.01,14852.0
2020-02-06 13:20:00,343.91,343.91,342.66,343.57,14839.0,343.91,343.91,342.66,343.57,14839.0
2020-02-06 13:25:00,343.57,343.57,342.63,342.84,14840.0,343.57,343.57,342.63,342.84,14840.0
2020-02-06 13:30:00,342.78,343.22,341.85,342.31,51018.0,342.78,343.22,341.85,342.31,51018.0
2020-02-06 13:35:00,342.27,342.52,341.3,341.7,14395.0,342.27,342.52,341.3,341.7,14395.0
2020-02-06 13:40:00,341.71,341.84,340.43,340.51,15646.0,341.71,341.84,340.43,340.51,15646.0
2020-02-06 13:45:00,340.6,340.63,339.9,339.9,12635.0,340.6,340.63,339.9,339.9,12635.0
2020-02-06 13:50:00,340.01,340.03,339.39,339.83,13252.0,340.01,340.03,339.39,339.83,13252.0
2020-02-06 13:55:00,339.7,339.96,338.41,338.44,11425.0,339.7,339.96,338.41,338.44,11425.0
2020-02-06 14:00:00,338.42,338.68,337.0,338.57,31574.0,338.42,338.68,337.0,338.57,31574.0
2020-02-06 14:05:00,338.52,338.58,337.8,337.99,19880.0,338.52,338.58,337.8,337.99,19880.0
2020-02-06 14:10:00,338.02,338.99,338.02,338.76,12520.0,338.02,338.99,338.02,338.76,12520.0
2020-02-06 14:15:00,338.76,338.76,337.8,338.12,17421.0,338.76,338.76,337.8,338.12,17421.0
2020-02-06 14:20:00,338.1,338.78,337.95,337.95,14862.0,338.1,338.78,337.95,337.95,14862.0
2020-02-06 14:25:00,337.98,338.11,337.14,337.86,12304.0,337.98,338.11,337.14,337.86,12304.0
2020-02-06 14:30:00,337.74,337.74,336.58,337.11,13350.0,337.74,337.74,336.58,337.11,13350.0
2020-02-06 14:35:00,337.12,337.13,336.23,336.35,6961.0,337.12,337.13,336.23,336.35,6961.0
2020-02-06 14:40:00,336.45,338.0,336.45,337.43,22572.0,336.45,338.0,336.45,337.43,22572.0
2020-02-06 14:45:00,337.41,337.5,336.46,337.43,10924.0,337.41,337.5,336.46,337.43,10924.0
2020-02-06 14:50:00,337.43,337.66,336.94,337.66,10701.0,337.43,337.66,336.94,337.66,10701.0
2020-02-06 14:55:00,337.55,337.71,336.67,336.84,9250.0,337.55,337.71,336.67,336.84,9250.0
2020-02-06 15:00:00,336.68,337.23,336.64,336.79,10415.0,336.68,337.23,336.64,336.79,10415.0
2020-02-06 15:05:00,336.87,336.99,336.48,336.65,10467.0,336.87,336.99,336.48,336.65,10467.0
2020-02-06 15:10:00,336.63,336.94,336.0,336.23,16589.0,336.63,336.94,336.0,336.23,16589.0
2020-02-06 15:15:00,336.2,336.63,336.08,336.46,13838.0,336.2,336.63,336.08,336.46,13838.0
2020-02-06 15:20:00,336.46,337.24,336.46,337.14,15489.0,336.46,337.24,336.46,337.14,15489.0
2020-02-06 15:25:00,337.21,337.64,337.0,337.29,16339.0,337.21,337.64,337.0,337.29,16339.0
2020-02-06 15:30:00,337.19,337.68,336.92,337.5,23587.0,337.19,337.68,336.92,337.5,23587.0
2020-02-06 15:35:00,337.41,337.7,337.15,337.43,19663.0,337.41,337.7,337.15,337.43,19663.0
2020-02-06 15:40:00,337.44,338.27,337.36,337.73,23403.0,337.44,338.27,337.36,337.73,23403.0
2020-02-06 15:45:00,337.7,338.2,337.6,338.08,31668.0,337.7,338.2,337.6,338.08,31668.0
2020-02-06 15:50:00,338.14,338.15,336.3,336.3,75460.0,338.14,338.15,336.3,336.3,75460.0
2020-02-06 15:55:00,336.23,337.3,336.02,337.1,110145.0,336.23,337.3,336.02,337.1,110145.0
2020-02-07 09:30:00,335.39,339.04,334.31,338.4,62472.0,335.39,339.04,334.31,338.4,62472.0
2020-02-07 09:35:00,338.44,340.0,337.86,339.22,16921.0,338.44,340.0,337.86,339.22,16921.0
2020-02-07 09:40:00,339.55,340.32,337.15,337.55,25324.0,339.55,340.32,337.15,337.55,25324.0
2020-02-07 09:45:00,337.37,337.96,335.63,335.64,11730.0,337.37,337.96,335.63,335.64,11730.0
2020-02-07 09:50:00,336.17,337.29,335.77,336.49,16420.0,336.17,337.29,335.77,336.49,16420.0
2020-02-07 09:55:00,336.49,336.55,335.09,335.25,6798.0,336.49,336.55,335.09,335.25,6798.0
2020-02-07 10:00:00,335.28,336.2,335.0,335.52,10969.0,335.28,336.2,335.0,335.52,10969.0
2020-02-07 10:05:00,335.75,336.4,335.15,335.46,22585.0,335.75,336.4,335.15,335.46,22585.0
2020-02-07 10:10:00,335.48,335.48,334.95,335.34,17380.0,335.48,335.48,334.95,335.34,17380.0
2020-02-07 10:15:00,335.02,335.3,334.72,334.91,34223.0,335.02,335.3,334.72,334.91,34223.0
2020-02-07 10:20:00,334.82,335.08,334.23,334.67,23275.0,334.82,335.08,334.23,334.67,23275.0
2020-02-07 10:25:00,334.67,334.67,334.14,334.35,6471.0,334.67,334.67,334.14,334.35,6471.0
2020-02-07 10:30:00,334.29,334.88,333.07,333.34,15032.0,334.29,334.88,333.07,333.34,15032.0
2020-02-07 10:35:00,333.14,334.01,333.14,333.36,9182.0,333.14,334.01,333.14,333.36,9182.0
2020-02-07 10:40:00,333.34,333.58,332.81,332.97,33539.0,333.34,333.58,332.81,332.97,33539.0
2020-02-07 10:45:00,333.15,333.23,332.04,332.06,26086.0,333.15,333.23,332.04,332.06,26086.0
2020-02-07 10:50:00,332.07,333.03,331.66,332.07,41017.0,332.07,333.03,331.66,332.07,41017.0
2020-02-07 10:55:00,332.18,333.45,332.11,332.59,10762.0,332.18,333.45,332.11,332.59,10762.0
2020-02-07 11:00:00,332.28,332.93,332.07,332.93,8850.0,332.28,332.93,332.07,332.93,8850.0
2020-02-07 11:05:00,332.8,333.33,332.76,333.31,9495.0,332.8,333.33,332.76,333.31,9495.0
2020-02-07 11:10:00,333.31,334.17,333.26,334.12,6984.0,333.31,334.17,333.26,334.12,6984.0
2020-02-07 11:15:00,333.94,334.3,333.68,333.81,6456.0,333.94,334.3,333.68,333.81,6456.0
2020-02-07 11:20:00,333.9,334.65,333.81,334.65,9497.0,333.9,334.65,333.81,334.65,9497.0
2020-02-07 11:25:00,334.72,334.72,334.17,334.4,4550.0,334.72,334.72,334.17,334.4,4550.0
2020-02-07 11:30:00,334.5,334.56,333.63,333.65,38783.0,334.5,334.56,333.63,333.65,38783.0
2020-02-07 11:35:00,333.75,333.92,333.26,333.26,74212.0,333.75,333.92,333.26,333.26,74212.0
2020-02-07 11:40:00,333.34,333.9,332.8,333.4,92624.0,333.34,333.9,332.8,333.4,92624.0
2020-02-07 11:45:00,333.31,334.5,333.0,334.25,71713.0,333.31,334.5,333.0,334.25,71713.0
2020-02-07 11:50:00,334.37,335.52,334.32,334.58,31818.0,334.37,335.52,334.32,334.58,31818.0
2020-02-07 11:55:00,334.71,335.0,334.19,335.0,7346.0,334.71,335.0,334.19,335.0,7346.0
2020-02-07 12:00:00,335.15,335.44,334.75,335.05,10045.0,335.15,335.44,334.75,335.05,10045.0
2020-02-07 12:05:00,335.06,335.22,334.41,334.62,4958.0,335.06,335.22,334.41,334.62,4958.0
2020-02-07 12:10:00,334.6,335.81,334.6,335.81,18486.0,334.6,335.81,334.6,335.81,18486.0
2020-02-07 12:15:00,335.84,336.15,335.7,335.7,6254.0,335.84,336.15,335.7,335.7,6254.0
2020-02-07 12:20:00,335.87,336.63,335.87,336.63,4559.0,335.87,336.63,335.87,336.63,4559.0
2020-02-07 12:25:00,336.62,337.0,336.53,336.61,6811.0,336.62,337.0,336.53,336.61,6811.0
2020-02-07 12:30:00,336.6,336.9,336.39,336.7,11033.0,336.6,336.9,336.39,336.7,11033.0
2020-02-07 12:35:00,336.89,337.17,336.7,337.04,5513.0,336.89,337.17,336.7,337.04,5513.0
2020-02-07 12:40:00,337.03,337.5,336.78,336.87,18832.0,337.03,337.5,336.78,336.87,18832.0
2020-02-07 12:45:00,336.87,337.25,336.87,337.17,8446.0,336.87,337.25,336.87,337.17,8446.0
2020-02-07 12:50:00,337.21,337.44,336.93,337.02,6188.0,337.21,337.44,336.93,337.02,6188.0
2020-02-07 12:55:00,337.09,337.67,337.09,337.51,9705.0,337.09,337.67,337.09,337.51,9705.0
2020-02-07 13:00:00,337.5,337.95,337.49,337.89,6020.0,337.5,337.95,337.49,337.89,6020.0
2020-02-07 13:05:00,337.84,337.84,337.23,337.5,8825.0,337.84,337.84,337.23,337.5,8825.0
2020-02-07 13:10:00,337.58,337.7,337.29,337.57,4805.0,337.58,337.7,337.29,337.57,4805.0
2020-02-07 13:15:00,337.62,337.93,337.49,337.86,7773.0,337.62,337.93,337.49,337.86,7773.0
2020-02-07 13:20:00,337.78,338.17,337.75,338.09,5360.0,337.78,338.17,337.75,338.09,5360.0
2020-02-07 13:25:00,338.12,338.31,337.95,338.1,9505.0,338.12,338.31,337.95,338.1,9505.0
2020-02-07 13:30:00,338.18,338.76,338.09,338.48,8000.0,338.18,338.76,338.09,338.48,8000.0
2020-02-07 13:35:00,338.57,338.83,338.33,338.54,14654.0,338.57,338.83,338.33,338.54,14654.0
2020-02-07 13:40:00,338.46,338.77,338.38,338.77,3920.0,338.46,338.77,338.38,338.77,3920.0
2020-02-07 13:45:00,338.81,338.81,338.55,338.62,7667.0,338.81,338.81,338.55,338.62,7667.0
2020-02-07 13:50:00,338.61,338.76,338.51,338.62,4211.0,338.61,338.76,338.51,338.62,4211.0
2020-02-07 13:55:00,338.45,338.45,337.84,338.14,10939.0,338.45,338.45,337.84,338.14,10939.0
2020-02-07 14:00:00,338.17,338.17,337.33,337.71,8193.0,338.17,338.17,337.33,337.71,8193.0
2020-02-07 14:05:00,337.63,337.9,337.19,337.19,9744.0,337.63,337.9,337.19,337.19,9744.0
2020-02-07 14:10:00,337.29,337.38,336.58,337.04,7112.0,337.29,337.38,336.58,337.04,7112.0
2020-02-07 14:15:00,337.02,337.31,336.84,337.31,4650.0,337.02,337.31,336.84,337.31,4650.0
2020-02-07 14:20:00,337.25,337.55,337.06,337.25,9464.0,337.25,337.55,337.06,337.25,9464.0
2020-02-07 14:25:00,337.25,338.24,337.24,338.08,20865.0,337.25,338.24,337.24,338.08,20865.0
2020-02-07 14:30:00,338.25,338.28,338.0,338.11,3531.0,338.25,338.28,338.0,338.11,3531.0
2020-02-07 14:35:00,337.98,338.57,337.95,338.29,5146.0,337.98,338.57,337.95,338.29,5146.0
2020-02-07 14:40:00,338.27,338.73,338.07,338.68,7361.0,338.27,338.73,338.07,338.68,7361.0
2020-02-07 14:45:00,338.53,338.79,338.28,338.79,5283.0,338.53,338.79,338.28,338.79,5283.0
2020-02-07 14:50:00,338.71,339.18,338.71,339.04,8500.0,338.71,339.18,338.71,339.04,8500.0
2020-02-07 14:55:00,339.1,339.41,338.99,339.0,11622.0,339.1,339.41,338.99,339.0,11622.0
2020-02-07 15:00:00,338.89,339.1,338.27,338.46,7615.0,338.89,339.1,338.27,338.46,7615.0
2020-02-07 15:05:00,338.27,338.83,338.05,338.08,10956.0,338.27,338.83,338.05,338.08,10956.0
2020-02-07 15:10:00,338.14,338.44,337.88,338.44,9953.0,338.14,338.44,337.88,338.44,9953.0
2020-02-07 15:15:00,338.35,338.79,338.15,338.5,9855.0,338.35,338.79,338.15,338.5,9855.0
2020-02-07 15:20:00,338.29,338.44,338.25,338.36,6110.0,338.29,338.44,338.25,338.36,6110.0
2020-02-07 15:25:00,338.36,338.85,338.07,338.85,15976.0,338.36,338.85,338.07,338.85,15976.0
2020-02-07 15:30:00,338.83,339.3,338.7,339.22,12927.0,338.83,339.3,338.7,339.22,12927.0
2020-02-07 15:35:00,339.3,339.46,338.85,339.24,14089.0,339.3,339.46,338.85,339.24,14089.0
2020-02-07 15:40:00,339.22,339.88,339.02,339.7,13825.0,339.22,339.88,339.02,339.7,13825.0
2020-02-07 15:45:00,339.7,339.94,339.41,339.78,19067.0,339.7,339.94,339.41,339.78,19067.0
2020-02-07 15:50:00,339.7,339.93,338.5,338.8,55707.0,339.7,339.93,338.5,338.8,55707.0
2020-02-07 15:55:00,338.53,339.47,338.33,338.8,86268.0,338.53,339.47,338.33,338.8,86268.0
2020-02-10 09:30:00,332.0,335.0,330.24,334.49,88798.0,332.0,335.0,330.24,334.49,88798.0
2020-02-10 09:35:00,333.8,335.0,332.0,333.24,73519.0,333.8,335.0,332.0,333.24,73519.0
2020-02-10 09:40:00,333.35,337.43,333.02,336.4,29150.0,333.35,337.43,333.02,336.4,29150.0
2020-02-10 09:45:00,336.21,337.03,336.01,336.14,16102.0,336.21,337.03,336.01,336.14,16102.0
2020-02-10 09:50:00,335.76,336.39,335.04,335.7,21647.0,335.76,336.39,335.04,335.7,21647.0
2020-02-10 09:55:00,335.98,336.73,335.95,336.34,7987.0,335.98,336.73,335.95,336.34,7987.0
2020-02-10 10:00:00,336.5,337.18,336.49,336.63,15485.0,336.5,337.18,336.49,336.63,15485.0
2020-02-10 10:05:00,336.75,337.23,336.62,336.96,7305.0,336.75,337.23,336.62,336.96,7305.0
2020-02-10 10:10:00,336.89,337.4,336.49,336.68,8700.0,336.89,337.4,336.49,336.68,8700.0
2020-02-10 10:15:00,336.81,337.19,336.43,336.44,8138.0,336.81,337.19,336.43,336.44,8138.0
2020-02-10 10:20:00,336.48,336.5,335.3,335.68,13604.0,336.48,336.5,335.3,335.68,13604.0
2020-02-10 10:25:00,335.79,336.38,335.78,336.24,8427.0,335.79,336.38,335.78,336.24,8427.0
2020-02-10 10:30:00,336.03,336.28,335.66,336.06,16110.0,336.03,336.28,335.66,336.06,16110.0
2020-02-10 10:35:00,336.15,336.18,335.51,335.94,8729.0,336.15,336.18,335.51,335.94,8729.0
2020-02-10 10:40:00,335.9,336.19,335.85,336.0,11305.0,335.9,336.19,335.85,336.0,11305.0
2020-02-10 10:45:00,336.05,336.2,335.59,336.03,14850.0,336.05,336.2,335.59,336.03,14850.0
2020-02-10 10:50:00,336.0,336.0,335.3,335.43,9475.0,336.0,336.0,335.3,335.43,9475.0
2020-02-10 10:55:00,335.52,335.79,335.0,335.54,17372.0,335.52,335.79,335.0,335.54,17372.0
2020-02-10 11:00:00,335.25,335.54,335.2,335.36,4562.0,335.25,335.54,335.2,335.36,4562.0
2020-02-10 11:05:00,335.34,335.57,335.11,335.55,11616.0,335.34,335.57,335.11,335.55,11616.0
2020-02-10 11:10:00,335.47,335.47,334.95,335.18,9987.0,335.47,335.47,334.95,335.18,9987.0
2020-02-10 11:15:00,335.18,335.28,335.0,335.2,7972.0,335.18,335.28,335.0,335.2,7972.0
2020-02-10 11:20:00,335.29,335.47,335.15,335.47,7850.0,335.29,335.47,335.15,335.47,7850.0
2020-02-10 11:25:00,335.41,335.66,335.37,335.63,5254.0,335.41,335.66,335.37,335.63,5254.0
2020-02-10 11:30:00,335.56,335.89,335.15,335.42,9238.0,335.56,335.89,335.15,335.42,9238.0
2020-02-10 11:35:00,335.34,335.74,335.26,335.69,5365.0,335.34,335.74,335.26,335.69,5365.0
2020-02-10 11:40:00,335.65,335.77,335.32,335.48,6707.0,335.65,335.77,335.32,335.48,6707.0
2020-02-10 11:45:00,335.58,335.7,335.34,335.57,16816.0,335.58,335.7,335.34,335.57,16816.0
2020-02-10 11:50:00,335.67,335.75,335.49,335.62,3573.0,335.67,335.75,335.49,335.62,3573.0
2020-02-10 11:55:00,335.65,335.81,335.52,335.57,4626.0,335.65,335.81,335.52,335.57,4626.0
2020-02-10 12:00:00,335.45,335.52,335.11,335.29,9416.0,335.45,335.52,335.11,335.29,9416.0
2020-02-10 12:05:00,335.2,335.51,335.2,335.36,7277.0,335.2,335.51,335.2,335.36,7277.0
2020-02-10 12:10:00,335.3,335.73,335.26,335.73,10193.0,335.3,335.73,335.26,335.73,10193.0
2020-02-10 12:15:00,335.67,335.79,335.47,335.53,3100.0,335.67,335.79,335.47,335.53,3100.0
2020-02-10 12:20:00,335.59,336.06,335.53,335.93,13123.0,335.59,336.06,335.53,335.93,13123.0
2020-02-10 12:25:00,335.94,336.36,335.85,336.09,6237.0,335.94,336.36,335.85,336.09,6237.0
2020-02-10 12:30:00,336.1,336.15,335.53,335.87,9835.0,336.1,336.15,335.53,335.87,9835.0
2020-02-10 12:35:00,335.85,336.0,335.67,335.78,3700.0,335.85,336.0,335.67,335.78,3700.0
2020-02-10 12:40:00,335.86,336.25,335.86,336.25,6513.0,335.86,336.25,335.86,336.25,6513.0
2020-02-10 12:45:00,336.36,336.75,336.36,336.75,2390.0,336.36,336.75,336.36,336.75,2390.0
2020-02-10 12:50:00,336.72,336.8,336.52,336.66,1912.0,336.72,336.8,336.52,336.66,1912.0
2020-02-10 12:55:00,336.68,336.68,336.28,336.46,4652.0,336.68,336.68,336.28,336.46,4652.0
2020-02-10 13:00:00,336.21,336.49,336.19,336.29,3900.0,336.21,336.49,336.19,336.29,3900.0
2020-02-10 13:05:00,336.28,336.45,336.0,336.3,5500.0,336.28,336.45,336.0,336.3,5500.0
2020-02-10 13:10:00,336.26,336.3,335.78,336.3,6734.0,336.26,336.3,335.78,336.3,6734.0
2020-02-10 13:15:00,336.08,336.4,336.07,336.4,14038.0,336.08,336.4,336.07,336.4,14038.0
2020-02-10 13:20:00,336.28,336.4,336.11,336.39,10293.0,336.28,336.4,336.11,336.39,10293.0
2020-02-10 13:25:00,336.39,336.68,336.27,336.68,2947.0,336.39,336.68,336.27,336.68,2947.0
2020-02-10 13:30:00,336.68,337.26,336.68,337.26,5090.0,336.68,337.26,336.68,337.26,5090.0
2020-02-10 13:35:00,337.12,337.87,337.12,337.87,8940.0,337.12,337.87,337.12,337.87,8940.0
2020-02-10 13:40:00,337.75,338.0,337.22,337.34,3935.0,337.75,338.0,337.22,337.34,3935.0
2020-02-10 13:45:00,337.35,337.35,336.62,337.16,9650.0,337.35,337.35,336.62,337.16,9650.0
2020-02-10 13:50:00,337.17,337.54,337.14,337.22,2850.0,337.17,337.54,337.14,337.22,2850.0
2020-02-10 13:55:00,337.04,337.75,337.03,337.64,6590.0,337.04,337.75,337.03,337.64,6590.0
2020-02-10 14:00:00,337.61,338.0,337.61,337.94,6437.0,337.61,338.0,337.61,337.94,6437.0
2020-02-10 14:05:00,337.87,338.24,337.78,337.9,5897.0,337.87,338.24,337.78,337.9,5897.0
2020-02-10 14:10:00,337.97,337.98,337.08,337.12,5318.0,337.97,337.98,337.08,337.12,5318.0
2020-02-10 14:15:00,337.23,337.23,336.5,336.98,8601.0,337.23,337.23,336.5,336.98,8601.0
2020-02-10 14:20:00,336.92,337.42,336.83,337.42,4500.0,336.92,337.42,336.83,337.42,4500.0
2020-02-10 14:25:00,337.37,337.68,337.25,337.57,2500.0,337.37,337.68,337.25,337.57,2500.0
2020-02-10 14:30:00,337.49,337.73,337.41,337.71,3145.0,337.49,337.73,337.41,337.71,3145.0
2020-02-10 14:35:00,337.73,338.01,337.51,337.59,4525.0,337.73,338.01,337.51,337.59,4525.0
2020-02-10 14:40:00,337.44,337.8,337.32,337.73,4005.0,337.44,337.8,337.32,337.73,4005.0
2020-02-10 14:45:00,337.6,337.6,337.29,337.33,5010.0,337.6,337.6,337.29,337.33,5010.0
2020-02-10 14:50:00,337.42,337.42,336.53,336.63,7431.0,337.42,337.42,336.53,336.63,7431.0
2020-02-10 14:55:00,336.65,336.93,336.62,336.92,12316.0,336.65,336.93,336.62,336.92,12316.0
2020-02-10 15:00:00,336.89,337.46,336.89,337.32,5509.0,336.89,337.46,336.89,337.32,5509.0
2020-02-10 15:05:00,337.4,337.86,337.4,337.86,6269.0,337.4,337.86,337.4,337.86,6269.0
2020-02-10 15:10:00,337.89,338.12,337.73,337.85,6347.0,337.89,338.12,337.73,337.85,6347.0
2020-02-10 15:15:00,337.77,338.17,337.74,338.08,10124.0,337.77,338.17,337.74,338.08,10124.0
2020-02-10 15:20:00,337.99,338.15,337.85,337.92,9092.0,337.99,338.15,337.85,337.92,9092.0
2020-02-10 15:25:00,337.94,339.56,337.5,337.98,15931.0,337.94,339.56,337.5,337.98,15931.0
2020-02-10 15:30:00,337.88,338.21,337.86,337.86,7571.0,337.88,338.21,337.86,337.86,7571.0
2020-02-10 15:35:00,337.86,338.11,337.58,337.76,35798.0,337.86,338.11,337.58,337.76,35798.0
2020-02-10 15:40:00,337.74,337.86,337.55,337.84,13552.0,337.74,337.86,337.55,337.84,13552.0
2020-02-10 15:45:00,337.81,338.05,337.72,337.96,12192.0,337.81,338.05,337.72,337.96,12192.0
2020-02-10 15:50:00,337.93,338.65,337.67,338.35,37473.0,337.93,338.65,337.67,338.35,37473.0
2020-02-10 15:55:00,338.35,339.44,338.27,338.69,109764.0,338.35,339.44,338.27,338.69,109764.0
2020-02-11 09:30:00,338.06,339.28,336.01,337.87,69014.0,338.06,339.28,336.01,337.87,69014.0
2020-02-11 09:35:00,337.94,338.43,337.5,337.63,26817.0,337.94,338.43,337.5,337.63,26817.0
2020-02-11 09:40:00,337.62,338.08,337.27,337.66,14235.0,337.62,338.08,337.27,337.66,14235.0
2020-02-11 09:45:00,337.63,338.33,337.01,338.31,8601.0,337.63,338.33,337.01,338.31,8601.0
2020-02-11 09:50:00,338.21,339.21,338.21,338.87,5261.0,338.21,339.21,338.21,338.87,5261.0
2020-02-11 09:55:00,338.67,340.05,338.64,338.64,13694.0,338.67,340.05,338.64,338.64,13694.0
2020-02-11 10:00:00,338.78,338.98,337.66,337.67,3799.0,338.78,338.98,337.66,337.67,3799.0
2020-02-11 10:05:00,337.66,337.79,336.22,336.55,11510.0,337.66,337.79,336.22,336.55,11510.0
2020-02-11 10:10:00,336.28,336.28,335.65,335.7,13666.0,336.28,336.28,335.65,335.7,13666.0
2020-02-11 10:15:00,335.81,336.11,335.03,335.28,15041.0,335.81,336.11,335.03,335.28,15041.0
2020-02-11 10:20:00,335.18,336.27,334.89,336.12,16266.0,335.18,336.27,334.89,336.12,16266.0
2020-02-11 10:25:00,336.12,336.12,335.17,335.32,3898.0,336.12,336.12,335.17,335.32,3898.0
2020-02-11 10:30:00,335.24,336.14,335.24,335.64,7293.0,335.24,336.14,335.24,335.64,7293.0
2020-02-11 10:35:00,335.64,336.06,335.29,335.58,22546.0,335.64,336.06,335.29,335.58,22546.0
2020-02-11 10:40:00,335.54,335.83,335.33,335.54,22811.0,335.54,335.83,335.33,335.54,22811.0
2020-02-11 10:45:00,335.55,335.55,334.47,334.82,26289.0,335.55,335.55,334.47,334.82,26289.0
2020-02-11 10:50:00,334.94,334.95,333.7,334.46,34259.0,334.94,334.95,333.7,334.46,34259.0
2020-02-11 10:55:00,334.44,334.64,333.35,333.6,12528.0,334.44,334.64,333.35,333.6,12528.0
2020-02-11 11:00:00,333.59,333.59,332.6,332.67,15122.0,333.59,333.59,332.6,332.67,15122.0
2020-02-11 11:05:00,332.72,333.76,332.68,333.33,13636.0,332.72,333.76,332.68,333.33,13636.0
2020-02-11 11:10:00,333.31,333.39,332.4,332.75,8389.0,333.31,333.39,332.4,332.75,8389.0
2020-02-11 11:15:00,332.75,333.61,332.55,333.28,15835.0,332.75,333.61,332.55,333.28,15835.0
2020-02-11 11:20:00,333.28,333.6,332.84,333.43,16307.0,333.28,333.6,332.84,333.43,16307.0
2020-02-11 11:25:00,333.43,333.66,333.25,333.41,10058.0,333.43,333.66,333.25,333.41,10058.0
2020-02-11 11:30:00,333.44,333.45,332.58,332.9,14673.0,333.44,333.45,332.58,332.9,14673.0
2020-02-11 11:35:00,332.94,333.83,332.83,333.63,9427.0,332.94,333.83,332.83,333.63,9427.0
2020-02-11 11:40:00,333.6,333.86,333.34,333.44,5485.0,333.6,333.86,333.34,333.44,5485.0
2020-02-11 11:45:00,333.48,333.7,333.03,333.09,5643.0,333.48,333.7,333.03,333.09,5643.0
2020-02-11 11:50:00,333.1,333.18,332.78,332.78,5167.0,333.1,333.18,332.78,332.78,5167.0
2020-02-11 11:55:00,332.94,332.94,331.54,331.64,20101.0,332.94,332.94,331.54,331.64,20101.0
2020-02-11 12:00:00,331.57,332.22,331.52,332.21,8172.0,331.57,332.22,331.52,332.21,8172.0
2020-02-11 12:05:00,332.2,332.29,331.75,331.88,8209.0,332.2,332.29,331.75,331.88,8209.0
2020-02-11 12:10:00,331.89,332.13,331.36,331.42,7248.0,331.89,332.13,331.36,331.42,7248.0
2020-02-11 12:15:00,331.55,332.05,331.4,332.04,3060.0,331.55,332.05,331.4,332.04,3060.0
2020-02-11 12:20:00,332.04,332.15,331.63,331.99,12536.0,332.04,332.15,331.63,331.99,12536.0
2020-02-11 12:25:00,331.92,332.12,330.81,330.9,19287.0,331.92,332.12,330.81,330.9,19287.0
2020-02-11 12:30:00,331.01,331.46,330.88,331.24,8100.0,331.01,331.46,330.88,331.24,8100.0
2020-02-11 12:35:00,331.23,331.5,331.0,331.0,18537.0,331.23,331.5,331.0,331.0,18537.0
2020-02-11 12:40:00,331.0,331.14,330.62,330.62,15663.0,331.0,331.14,330.62,330.62,15663.0
2020-02-11 12:45:00,330.6,330.75,330.39,330.55,9986.0,330.6,330.75,330.39,330.55,9986.0
2020-02-11 12:50:00,330.57,330.61,330.04,330.19,18776.0,330.57,330.61,330.04,330.19,18776.0
2020-02-11 12:55:00,330.12,330.65,330.12,330.62,31405.0,330.12,330.65,330.12,330.62,31405.0
2020-02-11 13:00:00,330.72,330.72,330.22,330.33,20682.0,330.72,330.72,330.22,330.33,20682.0
2020-02-11 13:05:00,330.42,330.42,330.02,330.1,16249.0,330.42,330.42,330.02,330.1,16249.0
2020-02-11 13:10:00,330.09,330.33,329.72,330.21,31672.0,330.09,330.33,329.72,330.21,31672.0
2020-02-11 13:15:00,330.18,330.4,330.04,330.09,5757.0,330.18,330.4,330.04,330.09,5757.0
2020-02-11 13:20:00,330.14,330.31,329.88,330.3,7102.0,330.14,330.31,329.88,330.3,7102.0
2020-02-11 13:25:00,330.24,330.53,330.23,330.45,3160.0,330.24,330.53,330.23,330.45,3160.0
2020-02-11 13:30:00,330.5,330.61,330.26,330.26,6043.0,330.5,330.61,330.26,330.26,6043.0
2020-02-11 13:35:00,330.35,330.44,330.24,330.37,4455.0,330.35,330.44,330.24,330.37,4455.0
2020-02-11 13:40:00,330.43,330.63,330.42,330.59,10283.0,330.43,330.63,330.42,330.59,10283.0
2020-02-11 13:45:00,330.59,331.2,330.37,331.2,43327.0,330.59,331.2,330.37,331.2,43327.0
2020-02-11 13:50:00,331.22,331.64,331.0,331.31,66736.0,331.22,331.64,331.0,331.31,66736.0
2020-02-11 13:55:00,331.41,332.11,331.41,331.75,19286.0,331.41,332.11,331.41,331.75,19286.0
2020-02-11 14:00:00,331.78,332.16,331.78,332.03,4909.0,331.78,332.16,331.78,332.03,4909.0
2020-02-11 14:05:00,332.13,332.41,331.55,331.79,7549.0,332.13,332.41,331.55,331.79,7549.0
2020-02-11 14:10:00,331.76,332.34,331.75,331.89,11008.0,331.76,332.34,331.75,331.89,11008.0
2020-02-11 14:15:00,331.88,332.02,331.69,332.02,9834.0,331.88,332.02,331.69,332.02,9834.0
2020-02-11 14:20:00,331.98,332.26,331.8,331.95,2670.0,331.98,332.26,331.8,331.95,2670.0
2020-02-11 14:25:00,332.06,332.11,331.31,331.31,4081.0,332.06,332.11,331.31,331.31,4081.0
2020-02-11 14:30:00,331.44,331.8,331.4,331.6,5460.0,331.44,331.8,331.4,331.6,5460.0
2020-02-11 14:35:00,331.54,332.3,331.54,332.06,5657.0,331.54,332.3,331.54,332.06,5657.0
2020-02-11 14:40:00,332.17,332.71,332.05,332.39,22870.0,332.17,332.71,332.05,332.39,22870.0
2020-02-11 14:45:00,332.29,332.44,331.82,332.28,7765.0,332.29,332.44,331.82,332.28,7765.0
2020-02-11 14:50:00,332.26,332.42,331.85,332.4,5466.0,332.26,332.42,331.85,332.4,5466.0
2020-02-11 14:55:00,332.29,332.3,331.52,331.79,8011.0,332.29,332.3,331.52,331.79,8011.0
2020-02-11 15:00:00,331.84,332.06,331.6,331.9,5557.0,331.84,332.06,331.6,331.9,5557.0
2020-02-11 15:05:00,331.98,332.43,331.98,332.42,5656.0,331.98,332.43,331.98,332.42,5656.0
2020-02-11 15:10:00,332.43,332.97,332.24,332.32,5254.0,332.43,332.97,332.24,332.32,5254.0
2020-02-11 15:15:00,332.33,332.68,332.23,332.52,8872.0,332.33,332.68,332.23,332.52,8872.0
2020-02-11 15:20:00,332.56,333.06,332.56,333.06,3466.0,332.56,333.06,332.56,333.06,3466.0
2020-02-11 15:25:00,333.08,333.73,332.82,332.96,9632.0,333.08,333.73,332.82,332.96,9632.0
2020-02-11 15:30:00,333.01,333.22,332.82,332.95,12225.0,333.01,333.22,332.82,332.95,12225.0
2020-02-11 15:35:00,332.81,333.11,332.68,332.79,4797.0,332.81,333.11,332.68,332.79,4797.0
2020-02-11 15:40:00,332.76,333.26,332.62,332.81,8318.0,332.76,333.26,332.62,332.81,8318.0
2020-02-11 15:45:00,332.75,332.91,332.5,332.51,10628.0,332.75,332.91,332.5,332.51,10628.0
2020-02-11 15:50:00,332.44,332.68,332.07,332.49,27147.0,332.44,332.68,332.07,332.49,27147.0
2020-02-11 15:55:00,332.41,332.48,331.66,332.29,44077.0,332.41,332.48,331.66,332.29,44077.0
2020-02-12 09:30:00,331.66,333.39,331.07,332.76,53675.0,331.66,333.39,331.07,332.76,53675.0
2020-02-12 09:35:00,332.91,334.48,332.6,334.18,40538.0,332.91,334.48,332.6,334.18,40538.0
2020-02-12 09:40:00,334.18,334.71,332.66,332.66,7825.0,334.18,334.71,332.66,332.66,7825.0
2020-02-12 09:45:00,332.4,332.71,330.76,330.76,12966.0,332.4,332.71,330.76,330.76,12966.0
2020-02-12 09:50:00,330.48,330.87,330.03,330.3,11989.0,330.48,330.87,330.03,330.3,11989.0
2020-02-12 09:55:00,330.1,330.64,329.04,330.45,22865.0,330.1,330.64,329.04,330.45,22865.0
2020-02-12 10:00:00,330.52,330.52,329.3,329.3,7731.0,330.52,330.52,329.3,329.3,7731.0
2020-02-12 10:05:00,329.3,329.64,329.06,329.36,8215.0,329.3,329.64,329.06,329.36,8215.0
2020-02-12 10:10:00,329.32,330.5,329.26,330.31,8452.0,329.32,330.5,329.26,330.31,8452.0
2020-02-12 10:15:00,330.39,331.2,330.39,330.65,4989.0,330.39,331.2,330.39,330.65,4989.0
2020-02-12 10:20:00,330.7,331.14,330.57,331.05,3417.0,330.7,331.14,330.57,331.05,3417.0
2020-02-12 10:25:00,331.17,331.33,330.28,330.47,24464.0,331.17,331.33,330.28,330.47,24464.0
2020-02-12 10:30:00,330.5,330.74,329.91,330.07,71710.0,330.5,330.74,329.91,330.07,71710.0
2020-02-12 10:35:00,330.02,332.04,330.0,331.38,43324.0,330.02,332.04,330.0,331.38,43324.0
2020-02-12 10:40:00,331.5,331.61,330.74,330.74,50220.0,331.5,331.61,330.74,330.74,50220.0
2020-02-12 10:45:00,330.89,331.1,330.2,330.27,96820.0,330.89,331.1,330.2,330.27,96820.0
2020-02-12 10:50:00,330.22,332.8,330.04,332.19,63081.0,330.22,332.8,330.04,332.19,63081.0
2020-02-12 10:55:00,332.5,333.35,332.07,333.28,24361.0,332.5,333.35,332.07,333.28,24361.0
2020-02-12 11:00:00,332.82,334.5,332.29,332.4,15590.0,332.82,334.5,332.29,332.4,15590.0
2020-02-12 11:05:00,332.38,333.09,332.13,333.09,5079.0,332.38,333.09,332.13,333.09,5079.0
2020-02-12 11:10:00,332.96,333.17,332.52,332.86,5345.0,332.96,333.17,332.52,332.86,5345.0
2020-02-12 11:15:00,332.99,333.0,332.13,332.71,3647.0,332.99,333.0,332.13,332.71,3647.0
2020-02-12 11:20:00,332.6,332.7,332.41,332.66,4425.0,332.6,332.7,332.41,332.66,4425.0
2020-02-12 11:25:00,332.66,333.36,332.5,333.3,8789.0,332.66,333.36,332.5,333.3,8789.0
2020-02-12 11:30:00,333.19,333.42,332.77,333.42,6250.0,333.19,333.42,332.77,333.42,6250.0
2020-02-12 11:35:00,333.6,333.64,332.98,332.99,5654.0,333.6,333.64,332.98,332.99,5654.0
2020-02-12 11:40:00,332.81,333.28,332.3,332.75,7623.0,332.81,333.28,332.3,332.75,7623.0
2020-02-12 11:45:00,332.86,333.48,332.86,333.47,4366.0,332.86,333.48,332.86,333.47,4366.0
2020-02-12 11:50:00,333.55,333.55,332.78,332.91,4859.0,333.55,333.55,332.78,332.91,4859.0
2020-02-12 11:55:00,333.1,333.22,332.71,332.89,6506.0,333.1,333.22,332.71,332.89,6506.0
2020-02-12 12:00:00,332.9,333.08,332.42,332.76,5035.0,332.9,333.08,332.42,332.76,5035.0
2020-02-12 12:05:00,332.8,333.01,332.76,332.81,4152.0,332.8,333.01,332.76,332.81,4152.0
2020-02-12 12:10:00,332.99,333.02,332.66,332.98,2600.0,332.99,333.02,332.66,332.98,2600.0
2020-02-12 12:15:00,332.96,333.26,332.63,332.85,7375.0,332.96,333.26,332.63,332.85,7375.0
2020-02-12 12:20:00,332.79,332.92,332.48,332.62,4316.0,332.79,332.92,332.48,332.62,4316.0
2020-02-12 12:25:00,332.7,333.0,332.62,332.66,2000.0,332.7,333.0,332.62,332.66,2000.0
2020-02-12 12:30:00,332.76,333.0,332.66,333.0,2025.0,332.76,333.0,332.66,333.0,2025.0
2020-02-12 12:35:00,332.89,333.06,332.7,333.06,3872.0,332.89,333.06,332.7,333.06,3872.0
2020-02-12 12:40:00,332.99,333.38,332.91,333.38,6479.0,332.99,333.38,332.91,333.38,6479.0
2020-02-12 12:45:00,333.44,333.44,332.92,332.92,3607.0,333.44,333.44,332.92,332.92,3607.0
2020-02-12 12:50:00,332.98,332.98,332.6,332.74,6123.0,332.98,332.98,332.6,332.74,6123.0
2020-02-12 12:55:00,332.64,333.11,332.5,332.73,19627.0,332.64,333.11,332.5,332.73,19627.0
2020-02-12 13:00:00,332.57,332.73,332.31,332.55,5690.0,332.57,332.73,332.31,332.55,5690.0
2020-02-12 13:05:00,332.64,333.03,332.49,332.76,6273.0,332.64,333.03,332.49,332.76,6273.0
2020-02-12 13:10:00,332.78,333.04,332.48,332.62,2072.0,332.78,333.04,332.48,332.62,2072.0
2020-02-12 13:15:00,332.53,332.77,332.34,332.46,1400.0,332.53,332.77,332.34,332.46,1400.0
2020-02-12 13:20:00,332.46,332.53,332.1,332.18,3201.0,332.46,332.53,332.1,332.18,3201.0
2020-02-12 13:25:00,332.1,332.15,331.7,331.77,7274.0,332.1,332.15,331.7,331.77,7274.0
2020-02-12 13:30:00,331.81,331.92,331.47,331.47,3200.0,331.81,331.92,331.47,331.47,3200.0
2020-02-12 13:35:00,331.39,331.5,331.2,331.46,2376.0,331.39,331.5,331.2,331.46,2376.0
2020-02-12 13:40:00,331.4,331.67,331.37,331.67,3336.0,331.4,331.67,331.37,331.67,3336.0
2020-02-12 13:45:00,331.57,331.62,331.43,331.44,2550.0,331.57,331.62,331.43,331.44,2550.0
2020-02-12 13:50:00,331.44,331.64,331.26,331.32,10445.0,331.44,331.64,331.26,331.32,10445.0
2020-02-12 13:55:00,331.23,331.72,331.23,331.34,6626.0,331.23,331.72,331.23,331.34,6626.0
2020-02-12 14:00:00,331.42,331.5,331.31,331.31,1201.0,331.42,331.5,331.31,331.31,1201.0
2020-02-12 14:05:00,331.27,331.28,331.08,331.09,2675.0,331.27,331.28,331.08,331.09,2675.0
2020-02-12 14:10:00,331.01,331.13,330.96,331.02,3340.0,331.01,331.13,330.96,331.02,3340.0
2020-02-12 14:15:00,331.06,331.22,331.0,331.22,4457.0,331.06,331.22,331.0,331.22,4457.0
2020-02-12 14:20:00,331.28,331.4,331.2,331.2,5799.0,331.28,331.4,331.2,331.2,5799.0
2020-02-12 14:25:00,331.19,331.42,331.05,331.36,5184.0,331.19,331.42,331.05,331.36,5184.0
2020-02-12 14:30:00,331.5,331.63,331.5,331.63,1700.0,331.5,331.63,331.5,331.63,1700.0
2020-02-12 14:35:00,331.63,331.68,331.44,331.63,4487.0,331.63,331.68,331.44,331.63,4487.0
2020-02-12 14:40:00,331.63,332.48,331.62,332.48,11854.0,331.63,332.48,331.62,332.48,11854.0
2020-02-12 14:45:00,332.34,332.5,331.84,331.84,4337.0,332.34,332.5,331.84,331.84,4337.0
2020-02-12 14:50:00,331.77,332.15,331.67,332.1,3661.0,331.77,332.15,331.67,332.1,3661.0
2020-02-12 14:55:00,331.92,332.04,331.7,331.95,2482.0,331.92,332.04,331.7,331.95,2482.0
2020-02-12 15:00:00,332.19,332.55,332.06,332.3,5965.0,332.19,332.55,332.06,332.3,5965.0
2020-02-12 15:05:00,332.31,332.39,332.05,332.13,3641.0,332.31,332.39,332.05,332.13,3641.0
2020-02-12 15:10:00,332.2,332.2,331.76,332.07,3579.0,332.2,332.2,331.76,332.07,3579.0
2020-02-12 15:15:00,332.01,332.01,331.65,331.84,4159.0,332.01,332.01,331.65,331.84,4159.0
2020-02-12 15:20:00,331.98,332.15,331.91,331.94,2300.0,331.98,332.15,331.91,331.94,2300.0
2020-02-12 15:25:00,332.0,332.08,331.53,331.58,5590.0,332.0,332.08,331.53,331.58,5590.0
2020-02-12 15:30:00,331.59,331.9,331.59,331.77,6636.0,331.59,331.9,331.59,331.77,6636.0
2020-02-12 15:35:00,331.72,331.75,331.32,331.4,9662.0,331.72,331.75,331.32,331.4,9662.0
2020-02-12 15:40:00,331.39,331.48,331.07,331.32,7700.0,331.39,331.48,331.07,331.32,7700.0
2020-02-12 15:45:00,331.32,331.58,331.16,331.48,10909.0,331.32,331.58,331.16,331.48,10909.0
2020-02-12 15:50:00,331.5,331.88,331.47,331.77,14881.0,331.5,331.88,331.47,331.77,14881.0
2020-02-12 15:55:00,331.86,331.9,331.3,331.75,40762.0,331.86,331.9,331.3,331.75,40762.0
2020-02-13 09:30:00,329.79,331.38,329.0,331.38,53099.0,329.79,331.38,329.0,331.38,53099.0
2020-02-13 09:35:00,331.32,334.35,331.32,333.04,16679.0,331.32,334.35,331.32,333.04,16679.0
2020-02-13 09:40:00,332.9,334.0,332.89,333.68,14980.0,332.9,334.0,332.89,333.68,14980.0
2020-02-13 09:45:00,333.5,334.14,333.37,333.87,9546.0,333.5,334.14,333.37,333.87,9546.0
2020-02-13 09:50:00,334.25,334.78,333.5,334.2,22044.0,334.25,334.78,333.5,334.2,22044.0
2020-02-13 09:55:00,334.2,335.2,333.27,333.27,11239.0,334.2,335.2,333.27,333.27,11239.0
2020-02-13 10:00:00,333.42,334.39,333.37,333.97,10574.0,333.42,334.39,333.37,333.97,10574.0
2020-02-13 10:05:00,334.13,334.5,333.81,334.04,9448.0,334.13,334.5,333.81,334.04,9448.0
2020-02-13 10:10:00,334.09,336.0,334.09,335.56,16417.0,334.09,336.0,334.09,335.56,16417.0
2020-02-13 10:15:00,335.56,336.99,335.56,336.59,30442.0,335.56,336.99,335.56,336.59,30442.0
2020-02-13 10:20:00,336.59,336.59,334.39,334.52,9188.0,336.59,336.59,334.39,334.52,9188.0
2020-02-13 10:25:00,334.39,334.77,333.76,334.77,7300.0,334.39,334.77,333.76,334.77,7300.0
2020-02-13 10:30:00,334.78,334.94,334.43,334.89,3800.0,334.78,334.94,334.43,334.89,3800.0
2020-02-13 10:35:00,334.85,335.52,334.55,334.91,3870.0,334.85,335.52,334.55,334.91,3870.0
2020-02-13 10:40:00,334.8,335.09,334.19,334.36,25612.0,334.8,335.09,334.19,334.36,25612.0
2020-02-13 10:45:00,334.36,334.48,333.56,333.87,19540.0,334.36,334.48,333.56,333.87,19540.0
2020-02-13 10:50:00,333.87,334.49,333.87,334.4,15818.0,333.87,334.49,333.87,334.4,15818.0
2020-02-13 10:55:00,334.4,334.99,334.2,334.28,24712.0,334.4,334.99,334.2,334.28,24712.0
2020-02-13 11:00:00,334.26,334.78,334.01,334.78,5100.0,334.26,334.78,334.01,334.78,5100.0
2020-02-13 11:05:00,334.78,335.37,334.72,335.25,5533.0,334.78,335.37,334.72,335.25,5533.0
2020-02-13 11:10:00,335.48,335.67,335.15,335.27,3048.0,335.48,335.67,335.15,335.27,3048.0
2020-02-13 11:15:00,335.36,335.44,334.99,335.44,2300.0,335.36,335.44,334.99,335.44,2300.0
2020-02-13 11:20:00,335.36,335.97,335.36,335.74,7704.0,335.36,335.97,335.36,335.74,7704.0
2020-02-13 11:25:00,335.88,336.89,335.88,336.89,7552.0,335.88,336.89,335.88,336.89,7552.0
2020-02-13 11:30:00,336.81,337.22,336.68,337.1,9079.0,336.81,337.22,336.68,337.1,9079.0
2020-02-13 11:35:00,337.28,337.29,336.88,336.88,5282.0,337.28,337.29,336.88,336.88,5282.0
2020-02-13 11:40:00,336.98,337.34,336.94,336.97,7089.0,336.98,337.34,336.94,336.97,7089.0
2020-02-13 11:45:00,336.96,337.03,336.52,336.91,6669.0,336.96,337.03,336.52,336.91,6669.0
2020-02-13 11:50:00,336.91,337.18,336.81,337.11,6272.0,336.91,337.18,336.81,337.11,6272.0
2020-02-13 11:55:00,337.26,338.08,337.26,337.97,7319.0,337.26,338.08,337.26,337.97,7319.0
2020-02-13 12:00:00,337.9,337.9,336.89,337.31,6822.0,337.9,337.9,336.89,337.31,6822.0
2020-02-13 12:05:00,337.34,337.76,337.01,337.76,3138.0,337.34,337.76,337.01,337.76,3138.0
2020-02-13 12:10:00,337.73,338.05,337.73,337.96,3954.0,337.73,338.05,337.73,337.96,3954.0
2020-02-13 12:15:00,337.95,338.26,337.57,337.59,7667.0,337.95,338.26,337.57,337.59,7667.0
2020-02-13 12:20:00,337.62,337.92,337.62,337.83,1500.0,337.62,337.92,337.62,337.83,1500.0
2020-02-13 12:25:00,337.94,338.43,337.94,338.4,4657.0,337.94,338.43,337.94,338.4,4657.0
2020-02-13 12:30:00,338.28,338.28,337.94,338.14,4525.0,338.28,338.28,337.94,338.14,4525.0
2020-02-13 12:35:00,338.01,338.1,337.9,337.9,3515.0,338.01,338.1,337.9,337.9,3515.0
2020-02-13 12:40:00,337.82,337.91,337.47,337.54,3800.0,337.82,337.91,337.47,337.54,3800.0
2020-02-13 12:45:00,337.5,337.86,337.21,337.86,6610.0,337.5,337.86,337.21,337.86,6610.0
2020-02-13 12:50:00,337.92,338.42,337.66,338.26,4040.0,337.92,338.42,337.66,338.26,4040.0
2020-02-13 12:55:00,338.15,338.3,337.85,338.12,3975.0,338.15,338.3,337.85,338.12,3975.0
2020-02-13 13:00:00,337.93,338.56,337.93,338.56,2947.0,337.93,338.56,337.93,338.56,2947.0
2020-02-13 13:05:00,338.67,338.88,338.62,338.7,4798.0,338.67,338.88,338.62,338.7,4798.0
2020-02-13 13:10:00,338.73,338.82,338.59,338.76,2574.0,338.73,338.82,338.59,338.76,2574.0
2020-02-13 13:15:00,338.73,338.73,338.4,338.53,5750.0,338.73,338.73,338.4,338.53,5750.0
2020-02-13 13:20:00,338.44,338.49,338.08,338.17,5951.0,338.44,338.49,338.08,338.17,5951.0
2020-02-13 13:25:00,338.18,338.29,337.97,338.04,2500.0,338.18,338.29,337.97,338.04,2500.0
2020-02-13 13:30:00,338.1,338.24,337.62,337.67,4726.0,338.1,338.24,337.62,337.67,4726.0
2020-02-13 13:35:00,337.63,337.66,337.38,337.53,2700.0,337.63,337.66,337.38,337.53,2700.0
2020-02-13 13:40:00,337.45,337.59,337.25,337.48,3998.0,337.45,337.59,337.25,337.48,3998.0
2020-02-13 13:45:00,337.54,337.86,337.54,337.73,6754.0,337.54,337.86,337.54,337.73,6754.0
2020-02-13 13:50:00,337.82,338.0,337.8,338.0,4088.0,337.82,338.0,337.8,338.0,4088.0
2020-02-13 13:55:00,338.04,338.16,337.78,337.81,3481.0,338.04,338.16,337.78,337.81,3481.0
2020-02-13 14:00:00,337.8,337.97,337.54,337.62,3722.0,337.8,337.97,337.54,337.62,3722.0
2020-02-13 14:05:00,337.62,337.62,337.19,337.23,2620.0,337.62,337.62,337.19,337.23,2620.0
2020-02-13 14:10:00,337.06,337.31,336.48,337.21,10615.0,337.06,337.31,336.48,337.21,10615.0
2020-02-13 14:15:00,337.11,337.5,337.1,337.33,7052.0,337.11,337.5,337.1,337.33,7052.0
2020-02-13 14:20:00,337.21,337.5,336.72,337.0,9108.0,337.21,337.5,336.72,337.0,9108.0
2020-02-13 14:25:00,336.95,337.11,336.76,336.95,5200.0,336.95,337.11,336.76,336.95,5200.0
2020-02-13 14:30:00,336.9,337.01,336.76,336.91,4321.0,336.9,337.01,336.76,336.91,4321.0
2020-02-13 14:35:00,336.85,336.85,336.4,336.52,3417.0,336.85,336.85,336.4,336.52,3417.0
2020-02-13 14:40:00,336.5,336.59,335.35,335.84,14856.0,336.5,336.59,335.35,335.84,14856.0
2020-02-13 14:45:00,335.83,336.47,335.79,336.28,3700.0,335.83,336.47,335.79,336.28,3700.0
2020-02-13 14:50:00,336.34,336.53,336.12,336.37,4872.0,336.34,336.53,336.12,336.37,4872.0
2020-02-13 14:55:00,336.41,336.82,336.41,336.53,3401.0,336.41,336.82,336.41,336.53,3401.0
2020-02-13 15:00:00,336.66,336.73,336.21,336.21,3307.0,336.66,336.73,336.21,336.21,3307.0
2020-02-13 15:05:00,336.24,336.24,335.89,336.08,7913.0,336.24,336.24,335.89,336.08,7913.0
2020-02-13 15:10:00,336.07,336.09,335.79,335.86,4373.0,336.07,336.09,335.79,335.86,4373.0
2020-02-13 15:15:00,335.84,336.1,335.68,336.1,5845.0,335.84,336.1,335.68,336.1,5845.0
2020-02-13 15:20:00,336.08,336.68,336.01,336.63,3509.0,336.08,336.68,336.01,336.63,3509.0
2020-02-13 15:25:00,336.65,336.75,336.32,336.74,7764.0,336.65,336.75,336.32,336.74,7764.0
2020-02-13 15:30:00,336.7,336.7,336.05,336.1,8602.0,336.7,336.7,336.05,336.1,8602.0
2020-02-13 15:35:00,336.16,336.34,335.51,335.77,12365.0,336.16,336.34,335.51,335.77,12365.0
2020-02-13 15:40:00,335.67,335.93,335.39,335.56,5700.0,335.67,335.93,335.39,335.56,5700.0
2020-02-13 15:45:00,335.53,335.58,335.08,335.51,12321.0,335.53,335.58,335.08,335.51,12321.0
2020-02-13 15:50:00,335.46,335.46,334.06,334.31,25698.0,335.46,335.46,334.06,334.31,25698.0
2020-02-13 15:55:00,334.27,334.62,333.17,334.62,45130.0,334.27,334.62,333.17,334.62,45130.0
2020-02-14 09:30:00,334.0,335.07,332.72,333.66,38766.0,334.0,335.07,332.72,333.66,38766.0
2020-02-14 09:35:00,333.65,333.65,331.83,332.0,11074.0,333.65,333.65,331.83,332.0,11074.0
2020-02-14 09:40:00,332.35,333.56,331.9,333.35,9685.0,332.35,333.56,331.9,333.35,9685.0
2020-02-14 09:45:00,333.23,333.58,332.97,333.22,8358.0,333.23,333.58,332.97,333.22,8358.0
2020-02-14 09:50:00,333.22,333.76,332.86,333.76,6484.0,333.22,333.76,332.86,333.76,6484.0
2020-02-14 09:55:00,333.98,334.46,333.75,334.15,10164.0,333.98,334.46,333.75,334.15,10164.0
2020-02-14 10:00:00,334.15,334.53,333.43,333.94,7675.0,334.15,334.53,333.43,333.94,7675.0
2020-02-14 10:05:00,333.94,334.63,333.78,333.79,18948.0,333.94,334.63,333.78,333.79,18948.0
2020-02-14 10:10:00,333.79,334.03,332.92,333.0,17764.0,333.79,334.03,332.92,333.0,17764.0
2020-02-14 10:15:00,332.91,334.33,332.88,334.17,6971.0,332.91,334.33,332.88,334.17,6971.0
2020-02-14 10:20:00,334.24,334.89,334.17,334.17,4545.0,334.24,334.89,334.17,334.17,4545.0
2020-02-14 10:25:00,334.17,334.6,333.92,334.23,5396.0,334.17,334.6,333.92,334.23,5396.0
2020-02-14 10:30:00,334.23,334.29,333.73,333.87,5893.0,334.23,334.29,333.73,333.87,5893.0
2020-02-14 10:35:00,333.87,334.27,333.65,334.24,6001.0,333.87,334.27,333.65,334.24,6001.0
2020-02-14 10:40:00,334.3,334.3,333.82,333.94,5762.0,334.3,334.3,333.82,333.94,5762.0
2020-02-14 10:45:00,333.96,334.71,333.95,334.69,6499.0,333.96,334.71,333.95,334.69,6499.0
2020-02-14 10:50:00,334.56,334.72,333.25,333.25,8695.0,334.56,334.72,333.25,333.25,8695.0
2020-02-14 10:55:00,333.34,333.63,333.24,333.24,6756.0,333.34,333.63,333.24,333.24,6756.0
2020-02-14 11:00:00,333.43,333.56,333.08,333.48,5230.0,333.43,333.56,333.08,333.48,5230.0
2020-02-14 11:05:00,333.56,333.93,333.56,333.86,3304.0,333.56,333.93,333.56,333.86,3304.0
2020-02-14 11:10:00,333.68,334.44,333.68,334.3,4912.0,333.68,334.44,333.68,334.3,4912.0
2020-02-14 11:15:00,334.3,334.49,333.95,334.06,5700.0,334.3,334.49,333.95,334.06,5700.0
2020-02-14 11:20:00,334.06,334.34,333.81,334.22,5008.0,334.06,334.34,333.81,334.22,5008.0
2020-02-14 11:25:00,334.22,334.52,333.71,334.06,3400.0,334.22,334.52,333.71,334.06,3400.0
2020-02-14 11:30:00,334.29,334.44,334.29,334.42,3799.0,334.29,334.44,334.29,334.42,3799.0
2020-02-14 11:35:00,334.5,334.65,334.34,334.53,5819.0,334.5,334.65,334.34,334.53,5819.0
2020-02-14 11:40:00,334.53,335.16,334.53,334.66,4586.0,334.53,335.16,334.53,334.66,4586.0
2020-02-14 11:45:00,334.65,334.65,334.13,334.44,4499.0,334.65,334.65,334.13,334.44,4499.0
2020-02-14 11:50:00,334.64,334.74,334.49,334.56,3397.0,334.64,334.74,334.49,334.56,3397.0
2020-02-14 11:55:00,334.56,334.87,334.56,334.65,3297.0,334.56,334.87,334.56,334.65,3297.0
2020-02-14 12:00:00,334.54,334.73,334.46,334.6,3285.0,334.54,334.73,334.46,334.6,3285.0
2020-02-14 12:05:00,334.69,334.76,334.52,334.75,4599.0,334.69,334.76,334.52,334.75,4599.0
2020-02-14 12:10:00,334.77,335.05,334.77,335.05,3041.0,334.77,335.05,334.77,335.05,3041.0
2020-02-14 12:15:00,334.94,335.4,334.92,335.02,9970.0,334.94,335.4,334.92,335.02,9970.0
2020-02-14 12:20:00,334.9,334.9,334.46,334.71,4614.0,334.9,334.9,334.46,334.71,4614.0
2020-02-14 12:25:00,334.8,334.88,334.56,334.57,2700.0,334.8,334.88,334.56,334.57,2700.0
2020-02-14 12:30:00,334.56,334.7,334.4,334.7,4635.0,334.56,334.7,334.4,334.7,4635.0
2020-02-14 12:35:00,334.78,334.85,334.64,334.79,2511.0,334.78,334.85,334.64,334.79,2511.0
2020-02-14 12:40:00,334.79,335.0,334.66,334.99,3501.0,334.79,335.0,334.66,334.99,3501.0
2020-02-14 12:45:00,335.02,335.03,334.74,334.83,5072.0,335.02,335.03,334.74,334.83,5072.0
2020-02-14 12:50:00,334.56,334.65,334.3,334.61,3604.0,334.56,334.65,334.3,334.61,3604.0
2020-02-14 12:55:00,334.38,334.77,334.22,334.54,5700.0,334.38,334.77,334.22,334.54,5700.0
2020-02-14 13:00:00,334.62,334.95,334.62,334.85,3400.0,334.62,334.95,334.62,334.85,3400.0
2020-02-14 13:05:00,334.85,334.95,334.3,334.3,4809.0,334.85,334.95,334.3,334.3,4809.0
2020-02-14 13:10:00,334.12,334.31,334.05,334.24,3200.0,334.12,334.31,334.05,334.24,3200.0
2020-02-14 13:15:00,334.3,334.3,333.62,333.62,5302.0,334.3,334.3,333.62,333.62,5302.0
2020-02-14 13:20:00,333.56,333.84,333.48,333.84,5100.0,333.56,333.84,333.48,333.84,5100.0
2020-02-14 13:25:00,333.86,334.43,333.79,334.43,3500.0,333.86,334.43,333.79,334.43,3500.0
2020-02-14 13:30:00,334.38,334.55,334.19,334.43,3500.0,334.38,334.55,334.19,334.43,3500.0
2020-02-14 13:35:00,334.52,334.69,334.25,334.33,6629.0,334.52,334.69,334.25,334.33,6629.0
2020-02-14 13:40:00,334.34,334.77,334.26,334.71,3700.0,334.34,334.77,334.26,334.71,3700.0
2020-02-14 13:45:00,334.67,334.67,334.17,334.17,7409.0,334.67,334.67,334.17,334.17,7409.0
2020-02-14 13:50:00,334.1,334.1,333.54,333.58,4257.0,334.1,334.1,333.54,333.58,4257.0
2020-02-14 13:55:00,333.58,333.68,333.46,333.58,2700.0,333.58,333.68,333.46,333.58,2700.0
2020-02-14 14:00:00,333.47,333.89,333.39,333.88,5001.0,333.47,333.89,333.39,333.88,5001.0
2020-02-14 14:05:00,333.88,334.23,333.77,334.0,3100.0,333.88,334.23,333.77,334.0,3100.0
2020-02-14 14:10:00,334.0,334.07,333.5,333.72,8778.0,334.0,334.07,333.5,333.72,8778.0
2020-02-14 14:15:00,333.64,333.65,333.16,333.49,7143.0,333.64,333.65,333.16,333.49,7143.0
2020-02-14 14:20:00,333.48,333.48,332.55,332.57,10590.0,333.48,333.48,332.55,332.57,10590.0
2020-02-14 14:25:00,332.88,333.18,332.83,333.09,7479.0,332.88,333.18,332.83,333.09,7479.0
2020-02-14 14:30:00,332.97,332.97,332.54,332.69,4577.0,332.97,332.97,332.54,332.69,4577.0
2020-02-14 14:35:00,332.7,333.08,332.7,333.03,8292.0,332.7,333.08,332.7,333.03,8292.0
2020-02-14 14:40:00,332.83,332.86,332.67,332.84,4750.0,332.83,332.86,332.67,332.84,4750.0
2020-02-14 14:45:00,332.87,333.28,332.7,333.17,3850.0,332.87,333.28,332.7,333.17,3850.0
2020-02-14 14:50:00,333.34,333.46,333.2,333.26,3702.0,333.34,333.46,333.2,333.26,3702.0
2020-02-14 14:55:00,333.26,333.54,333.26,333.52,3938.0,333.26,333.54,333.26,333.52,3938.0
2020-02-14 15:00:00,333.5,333.61,333.23,333.61,9300.0,333.5,333.61,333.23,333.61,9300.0
2020-02-14 15:05:00,333.66,333.74,333.41,333.49,4800.0,333.66,333.74,333.41,333.49,4800.0
2020-02-14 15:10:00,333.4,333.41,333.04,333.11,4825.0,333.4,333.41,333.04,333.11,4825.0
2020-02-14 15:15:00,333.11,333.15,332.95,333.15,6948.0,333.11,333.15,332.95,333.15,6948.0
2020-02-14 15:20:00,333.05,333.22,332.87,333.17,8960.0,333.05,333.22,332.87,333.17,8960.0
2020-02-14 15:25:00,333.17,333.21,332.98,332.99,6300.0,333.17,333.21,332.98,332.99,6300.0
2020-02-14 15:30:00,332.99,333.12,332.53,332.66,7400.0,332.99,333.12,332.53,332.66,7400.0
2020-02-14 15:35:00,332.78,332.78,332.5,332.67,4400.0,332.78,332.78,332.5,332.67,4400.0
2020-02-14 15:40:00,332.55,332.77,332.43,332.64,4500.0,332.55,332.77,332.43,332.64,4500.0
2020-02-14 15:45:00,332.72,332.8,332.25,332.62,11998.0,332.72,332.8,332.25,332.62,11998.0
2020-02-14 15:50:00,332.91,333.12,332.25,332.6,13098.0,332.91,333.12,332.25,332.6,13098.0
2020-02-14 15:55:00,332.56,333.0,332.47,333.0,25742.0,332.56,333.0,332.47,333.0,25742.0
2020-02-18 09:30:00,342.35,344.0,340.0,340.54,74063.0,342.35,344.0,340.0,340.54,74063.0
2020-02-18 09:35:00,340.92,341.13,338.14,339.28,47104.0,340.92,341.13,338.14,339.28,47104.0
2020-02-18 09:40:00,339.25,340.94,339.19,340.39,17948.0,339.25,340.94,339.19,340.39,17948.0
2020-02-18 09:45:00,340.3,341.0,339.81,340.22,34783.0,340.3,341.0,339.81,340.22,34783.0
2020-02-18 09:50:00,340.23,340.24,338.28,338.28,16560.0,340.23,340.24,338.28,338.28,16560.0
2020-02-18 09:55:00,338.42,339.42,337.59,339.05,15123.0,338.42,339.42,337.59,339.05,15123.0
2020-02-18 10:00:00,339.1,339.11,338.17,338.18,6569.0,339.1,339.11,338.17,338.18,6569.0
2020-02-18 10:05:00,338.41,338.44,337.55,337.79,13432.0,338.41,338.44,337.55,337.79,13432.0
2020-02-18 10:10:00,337.78,337.97,337.0,337.1,52204.0,337.78,337.97,337.0,337.1,52204.0
2020-02-18 10:15:00,337.09,337.56,336.29,336.5,21966.0,337.09,337.56,336.29,336.5,21966.0
2020-02-18 10:20:00,336.76,337.49,336.59,337.25,11860.0,336.76,337.49,336.59,337.25,11860.0
2020-02-18 10:25:00,337.28,337.29,336.22,336.22,4998.0,337.28,337.29,336.22,336.22,4998.0
2020-02-18 10:30:00,336.2,336.79,336.16,336.23,5109.0,336.2,336.79,336.16,336.23,5109.0
2020-02-18 10:35:00,336.04,336.04,335.37,335.68,5486.0,336.04,336.04,335.37,335.68,5486.0
2020-02-18 10:40:00,335.7,336.78,335.5,336.38,5428.0,335.7,336.78,335.5,336.38,5428.0
2020-02-18 10:45:00,336.39,336.89,335.79,335.81,11385.0,336.39,336.89,335.79,335.81,11385.0
2020-02-18 10:50:00,335.8,335.8,334.8,335.0,12220.0,335.8,335.8,334.8,335.0,12220.0
2020-02-18 10:55:00,335.08,335.46,334.97,335.0,9654.0,335.08,335.46,334.97,335.0,9654.0
2020-02-18 11:00:00,335.13,335.28,334.9,334.96,10100.0,335.13,335.28,334.9,334.96,10100.0
2020-02-18 11:05:00,334.94,335.2,334.69,334.9,9704.0,334.94,335.2,334.69,334.9,9704.0
2020-02-18 11:10:00,335.01,335.15,334.6,335.0,8736.0,335.01,335.15,334.6,335.0,8736.0
2020-02-18 11:15:00,334.99,335.12,334.6,335.01,12383.0,334.99,335.12,334.6,335.01,12383.0
2020-02-18 11:20:00,335.0,335.09,334.64,335.0,8082.0,335.0,335.09,334.64,335.0,8082.0
2020-02-18 11:25:00,334.99,335.07,334.75,335.05,5844.0,334.99,335.07,334.75,335.05,5844.0
2020-02-18 11:30:00,335.05,335.2,334.69,335.03,16834.0,335.05,335.2,334.69,335.03,16834.0
2020-02-18 11:35:00,335.02,335.14,334.61,334.61,10855.0,335.02,335.14,334.61,334.61,10855.0
2020-02-18 11:40:00,334.81,334.96,334.09,334.44,8519.0,334.81,334.96,334.09,334.44,8519.0
2020-02-18 11:45:00,334.44,335.23,334.33,335.22,8372.0,334.44,335.23,334.33,335.22,8372.0
2020-02-18 11:50:00,335.22,335.22,334.35,334.77,17946.0,335.22,335.22,334.35,334.77,17946.0
2020-02-18 11:55:00,334.77,335.1,334.57,334.8,6295.0,334.77,335.1,334.57,334.8,6295.0
2020-02-18 12:00:00,334.92,335.84,334.82,335.71,8322.0,334.92,335.84,334.82,335.71,8322.0
2020-02-18 12:05:00,335.72,335.95,335.6,335.81,5406.0,335.72,335.95,335.6,335.81,5406.0
2020-02-18 12:10:00,336.0,336.19,335.38,335.41,20347.0,336.0,336.19,335.38,335.41,20347.0
2020-02-18 12:15:00,335.49,335.84,335.44,335.67,5494.0,335.49,335.84,335.44,335.67,5494.0
2020-02-18 12:20:00,335.79,335.81,335.57,335.6,8049.0,335.79,335.81,335.57,335.6,8049.0
2020-02-18 12:25:00,335.52,336.17,335.42,336.03,7300.0,335.52,336.17,335.42,336.03,7300.0
2020-02-18 12:30:00,336.11,336.42,336.11,336.23,2650.0,336.11,336.42,336.11,336.23,2650.0
2020-02-18 12:35:00,336.32,336.49,336.17,336.49,5756.0,336.32,336.49,336.17,336.49,5756.0
2020-02-18 12:40:00,336.42,336.55,336.12,336.47,3900.0,336.42,336.55,336.12,336.47,3900.0
2020-02-18 12:45:00,336.46,336.66,336.41,336.66,1300.0,336.46,336.66,336.41,336.66,1300.0
2020-02-18 12:50:00,336.66,336.93,336.64,336.81,2204.0,336.66,336.93,336.64,336.81,2204.0
2020-02-18 12:55:00,336.9,336.9,336.39,336.64,4067.0,336.9,336.9,336.39,336.64,4067.0
2020-02-18 13:00:00,336.73,336.96,336.59,336.75,5151.0,336.73,336.96,336.59,336.75,5151.0
2020-02-18 13:05:00,336.67,336.9,336.53,336.53,2208.0,336.67,336.9,336.53,336.53,2208.0
2020-02-18 13:10:00,336.53,336.6,336.16,336.3,2644.0,336.53,336.6,336.16,336.3,2644.0
2020-02-18 13:15:00,336.28,336.3,336.03,336.3,2450.0,336.28,336.3,336.03,336.3,2450.0
2020-02-18 13:20:00,336.27,336.32,336.1,336.14,1802.0,336.27,336.32,336.1,336.14,1802.0
2020-02-18 13:25:00,336.02,336.02,335.58,335.6,6659.0,336.02,336.02,335.58,335.6,6659.0
2020-02-18 13:30:00,335.6,335.73,335.23,335.27,3000.0,335.6,335.73,335.23,335.27,3000.0
2020-02-18 13:35:00,335.21,335.24,335.0,335.2,2150.0,335.21,335.24,335.0,335.2,2150.0
2020-02-18 13:40:00,335.2,335.85,335.2,335.6,3898.0,335.2,335.85,335.2,335.6,3898.0
2020-02-18 13:45:00,335.51,335.98,335.44,335.96,3431.0,335.51,335.98,335.44,335.96,3431.0
2020-02-18 13:50:00,336.13,336.14,335.85,336.06,2878.0,336.13,336.14,335.85,336.06,2878.0
2020-02-18 13:55:00,335.91,336.39,335.78,336.38,3431.0,335.91,336.39,335.78,336.38,3431.0
2020-02-18 14:00:00,336.21,336.5,336.21,336.5,2500.0,336.21,336.5,336.21,336.5,2500.0
2020-02-18 14:05:00,336.52,336.61,336.1,336.35,3600.0,336.52,336.61,336.1,336.35,3600.0
2020-02-18 14:10:00,336.22,336.48,336.04,336.43,3288.0,336.22,336.48,336.04,336.43,3288.0
2020-02-18 14:15:00,336.49,337.13,336.49,336.86,5784.0,336.49,337.13,336.49,336.86,5784.0
2020-02-18 14:20:00,336.86,337.41,336.86,337.1,9157.0,336.86,337.41,336.86,337.1,9157.0
2020-02-18 14:25:00,337.3,337.63,337.18,337.38,6545.0,337.3,337.63,337.18,337.38,6545.0
2020-02-18 14:30:00,337.39,337.89,337.22,337.88,8418.0,337.39,337.89,337.22,337.88,8418.0
2020-02-18 14:35:00,337.73,338.08,337.29,337.53,12082.0,337.73,338.08,337.29,337.53,12082.0
2020-02-18 14:40:00,337.32,337.91,337.02,337.66,4488.0,337.32,337.91,337.02,337.66,4488.0
2020-02-18 14:45:00,337.55,338.37,337.55,338.2,16134.0,337.55,338.37,337.55,338.2,16134.0
2020-02-18 14:50:00,338.13,338.14,337.86,338.12,5100.0,338.13,338.14,337.86,338.12,5100.0
2020-02-18 14:55:00,338.14,338.73,338.13,338.51,7507.0,338.14,338.73,338.13,338.51,7507.0
2020-02-18 15:00:00,338.47,338.83,338.32,338.83,8051.0,338.47,338.83,338.32,338.83,8051.0
2020-02-18 15:05:00,338.83,339.06,338.68,338.69,6201.0,338.83,339.06,338.68,338.69,6201.0
2020-02-18 15:10:00,338.75,339.17,338.75,339.07,4403.0,338.75,339.17,338.75,339.07,4403.0
2020-02-18 15:15:00,338.82,338.85,338.46,338.63,6000.0,338.82,338.85,338.46,338.63,6000.0
2020-02-18 15:20:00,338.51,338.58,338.06,338.36,4069.0,338.51,338.58,338.06,338.36,4069.0
2020-02-18 15:25:00,338.54,338.72,338.15,338.62,5526.0,338.54,338.72,338.15,338.62,5526.0
2020-02-18 15:30:00,338.61,338.62,338.05,338.11,5300.0,338.61,338.62,338.05,338.11,5300.0
2020-02-18 15:35:00,338.04,338.31,338.0,338.19,7376.0,338.04,338.31,338.0,338.19,7376.0
2020-02-18 15:40:00,338.19,338.27,337.75,338.19,5271.0,338.19,338.27,337.75,338.19,5271.0
2020-02-18 15:45:00,338.05,338.17,337.19,337.26,7065.0,338.05,338.17,337.19,337.26,7065.0
2020-02-18 15:50:00,337.31,337.52,336.96,336.96,11750.0,337.31,337.52,336.96,336.96,11750.0
2020-02-18 15:55:00,337.09,337.22,336.47,337.12,28353.0,337.09,337.22,336.47,337.12,28353.0
2020-02-19 09:30:00,338.01,338.38,335.42,335.94,58529.0,338.01,338.38,335.42,335.94,58529.0
2020-02-19 09:35:00,336.5,338.53,336.03,337.98,16833.0,336.5,338.53,336.03,337.98,16833.0
2020-02-19 09:40:00,337.77,339.0,337.34,338.75,11305.0,337.77,339.0,337.34,338.75,11305.0
2020-02-19 09:45:00,338.56,339.5,338.15,339.4,60484.0,338.56,339.5,338.15,339.4,60484.0
2020-02-19 09:50:00,339.5,340.01,338.62,338.99,76642.0,339.5,340.01,338.62,338.99,76642.0
2020-02-19 09:55:00,338.99,340.05,338.84,339.81,60883.0,338.99,340.05,338.84,339.81,60883.0
2020-02-19 10:00:00,339.81,340.8,339.72,340.48,60954.0,339.81,340.8,339.72,340.48,60954.0
2020-02-19 10:05:00,340.57,340.58,338.37,338.51,32611.0,340.57,340.58,338.37,338.51,32611.0
2020-02-19 10:10:00,338.38,338.97,337.86,338.96,9247.0,338.38,338.97,337.86,338.96,9247.0
2020-02-19 10:15:00,338.64,338.83,338.35,338.54,3821.0,338.64,338.83,338.35,338.54,3821.0
2020-02-19 10:20:00,338.43,338.66,338.07,338.12,6370.0,338.43,338.66,338.07,338.12,6370.0
2020-02-19 10:25:00,338.12,338.27,337.77,337.87,8783.0,338.12,338.27,337.77,337.87,8783.0
2020-02-19 10:30:00,338.02,338.3,337.85,338.3,3600.0,338.02,338.3,337.85,338.3,3600.0
2020-02-19 10:35:00,338.28,338.96,338.28,338.81,4701.0,338.28,338.96,338.28,338.81,4701.0
2020-02-19 10:40:00,338.81,339.65,338.59,339.6,5457.0,338.81,339.65,338.59,339.6,5457.0
2020-02-19 10:45:00,339.54,339.59,338.66,339.47,8870.0,339.54,339.59,338.66,339.47,8870.0
2020-02-19 10:50:00,339.74,339.74,339.14,339.14,4683.0,339.74,339.74,339.14,339.14,4683.0
2020-02-19 10:55:00,339.1,339.59,338.83,339.54,3772.0,339.1,339.59,338.83,339.54,3772.0
2020-02-19 11:00:00,339.57,339.58,339.2,339.24,1730.0,339.57,339.58,339.2,339.24,1730.0
2020-02-19 11:05:00,339.22,339.31,338.94,338.94,2700.0,339.22,339.31,338.94,338.94,2700.0
2020-02-19 11:10:00,338.99,338.99,338.5,338.86,8634.0,338.99,338.99,338.5,338.86,8634.0
2020-02-19 11:15:00,339.18,339.44,338.79,338.79,3018.0,339.18,339.44,338.79,338.79,3018.0
2020-02-19 11:20:00,338.93,339.07,338.2,338.31,6814.0,338.93,339.07,338.2,338.31,6814.0
2020-02-19 11:25:00,338.31,338.84,338.16,338.54,5321.0,338.31,338.84,338.16,338.54,5321.0
2020-02-19 11:30:00,338.54,338.84,338.21,338.21,5675.0,338.54,338.84,338.21,338.21,5675.0
2020-02-19 11:35:00,338.5,338.67,338.34,338.38,7166.0,338.5,338.67,338.34,338.38,7166.0
2020-02-19 11:40:00,338.62,338.74,338.28,338.43,9551.0,338.62,338.74,338.28,338.43,9551.0
2020-02-19 11:45:00,338.41,338.61,338.33,338.49,4595.0,338.41,338.61,338.33,338.49,4595.0
2020-02-19 11:50:00,338.59,339.19,338.38,339.19,12384.0,338.59,339.19,338.38,339.19,12384.0
2020-02-19 11:55:00,339.16,339.33,339.16,339.3,3370.0,339.16,339.33,339.16,339.3,3370.0
2020-02-19 12:00:00,339.22,339.29,339.22,339.24,2688.0,339.22,339.29,339.22,339.24,2688.0
2020-02-19 12:05:00,339.25,339.81,339.19,339.7,4335.0,339.25,339.81,339.19,339.7,4335.0
2020-02-19 12:10:00,339.77,339.83,339.51,339.54,4400.0,339.77,339.83,339.51,339.54,4400.0
2020-02-19 12:15:00,339.63,339.87,339.62,339.87,5901.0,339.63,339.87,339.62,339.87,5901.0
2020-02-19 12:20:00,339.78,340.0,339.75,340.0,5733.0,339.78,340.0,339.75,340.0,5733.0
2020-02-19 12:25:00,339.96,340.0,339.8,339.8,2900.0,339.96,340.0,339.8,339.8,2900.0
2020-02-19 12:30:00,339.87,339.88,339.41,339.78,3000.0,339.87,339.88,339.41,339.78,3000.0
2020-02-19 12:35:00,339.81,340.3,339.8,340.12,4889.0,339.81,340.3,339.8,340.12,4889.0
2020-02-19 12:40:00,340.18,340.46,340.18,340.3,5964.0,340.18,340.46,340.18,340.3,5964.0
2020-02-19 12:45:00,340.3,340.32,340.12,340.21,2700.0,340.3,340.32,340.12,340.21,2700.0
2020-02-19 12:50:00,340.12,340.72,340.12,340.6,7449.0,340.12,340.72,340.12,340.6,7449.0
2020-02-19 12:55:00,340.72,340.74,340.56,340.62,2617.0,340.72,340.74,340.56,340.62,2617.0
2020-02-19 13:00:00,340.62,340.75,340.57,340.62,3693.0,340.62,340.75,340.57,340.62,3693.0
2020-02-19 13:05:00,340.52,340.65,340.05,340.52,2746.0,340.52,340.65,340.05,340.52,2746.0
2020-02-19 13:10:00,340.52,341.13,340.52,340.73,5645.0,340.52,341.13,340.52,340.73,5645.0
2020-02-19 13:15:00,340.72,340.8,340.66,340.8,3993.0,340.72,340.8,340.66,340.8,3993.0
2020-02-19 13:20:00,340.82,340.82,340.41,340.54,5266.0,340.82,340.82,340.41,340.54,5266.0
2020-02-19 13:25:00,340.63,340.97,340.57,340.91,3303.0,340.63,340.97,340.57,340.91,3303.0
2020-02-19 13:30:00,341.0,341.06,340.91,340.98,3550.0,341.0,341.06,340.91,340.98,3550.0
2020-02-19 13:35:00,341.04,341.04,340.79,340.91,4599.0,341.04,341.04,340.79,340.91,4599.0
2020-02-19 13:40:00,340.9,341.04,340.89,340.9,4175.0,340.9,341.04,340.89,340.9,4175.0
2020-02-19 13:45:00,340.9,340.98,340.5,340.5,5863.0,340.9,340.98,340.5,340.5,5863.0
2020-02-19 13:50:00,340.5,340.74,340.46,340.63,2100.0,340.5,340.74,340.46,340.63,2100.0
2020-02-19 13:55:00,340.57,340.7,340.56,340.66,3179.0,340.57,340.7,340.56,340.66,3179.0
2020-02-19 14:00:00,340.67,340.67,340.38,340.44,5064.0,340.67,340.67,340.38,340.44,5064.0
2020-02-19 14:05:00,340.43,340.89,340.43,340.77,3975.0,340.43,340.89,340.43,340.77,3975.0
2020-02-19 14:10:00,340.7,340.83,340.5,340.73,6999.0,340.7,340.83,340.5,340.73,6999.0
2020-02-19 14:15:00,340.72,340.72,340.39,340.65,4357.0,340.72,340.72,340.39,340.65,4357.0
2020-02-19 14:20:00,340.67,340.77,340.29,340.29,2459.0,340.67,340.77,340.29,340.29,2459.0
2020-02-19 14:25:00,340.34,340.6,340.34,340.58,2986.0,340.34,340.6,340.34,340.58,2986.0
2020-02-19 14:30:00,340.58,340.65,340.43,340.43,2694.0,340.58,340.65,340.43,340.43,2694.0
2020-02-19 14:35:00,340.45,340.45,340.11,340.12,6417.0,340.45,340.45,340.11,340.12,6417.0
2020-02-19 14:40:00,340.11,340.62,340.1,340.62,9161.0,340.11,340.62,340.1,340.62,9161.0
2020-02-19 14:45:00,340.62,340.87,340.54,340.87,2900.0,340.62,340.87,340.54,340.87,2900.0
2020-02-19 14:50:00,340.84,341.12,340.78,341.07,12041.0,340.84,341.12,340.78,341.07,12041.0
2020-02-19 14:55:00,341.01,341.1,340.58,340.62,5597.0,341.01,341.1,340.58,340.62,5597.0
2020-02-19 15:00:00,340.61,340.77,340.6,340.67,3309.0,340.61,340.77,340.6,340.67,3309.0
2020-02-19 15:05:00,340.67,340.68,340.48,340.6,3470.0,340.67,340.68,340.48,340.6,3470.0
2020-02-19 15:10:00,340.61,340.74,340.5,340.74,5627.0,340.61,340.74,340.5,340.74,5627.0
2020-02-19 15:15:00,340.79,341.01,340.74,341.01,6801.0,340.79,341.01,340.74,341.01,6801.0
2020-02-19 15:20:00,341.11,341.65,341.11,341.59,9089.0,341.11,341.65,341.11,341.59,9089.0
2020-02-19 15:25:00,341.52,341.77,341.52,341.69,5510.0,341.52,341.77,341.52,341.69,5510.0
2020-02-19 15:30:00,341.71,341.71,341.24,341.24,7778.0,341.71,341.71,341.24,341.24,7778.0
2020-02-19 15:35:00,341.35,341.7,341.35,341.53,8001.0,341.35,341.7,341.35,341.53,8001.0
2020-02-19 15:40:00,341.47,341.5,341.1,341.5,9184.0,341.47,341.5,341.1,341.5,9184.0
2020-02-19 15:45:00,341.34,341.54,341.29,341.48,7768.0,341.34,341.54,341.29,341.48,7768.0
2020-02-19 15:50:00,341.44,341.52,340.96,341.31,23782.0,341.44,341.52,340.96,341.31,23782.0
2020-02-19 15:55:00,341.31,341.46,340.87,341.04,31361.0,341.31,341.46,340.87,341.04,31361.0
2020-02-20 09:30:00,342.0,343.0,338.51,339.41,65842.0,342.0,343.0,338.51,339.41,65842.0
2020-02-20 09:35:00,339.39,339.39,336.26,337.75,18512.0,339.39,339.39,336.26,337.75,18512.0
2020-02-20 09:40:00,337.96,338.47,336.8,337.99,6953.0,337.96,338.47,336.8,337.99,6953.0
2020-02-20 09:45:00,338.16,339.06,337.9,339.01,12573.0,338.16,339.06,337.9,339.01,12573.0
2020-02-20 09:50:00,339.02,340.0,338.82,339.6,16996.0,339.02,340.0,338.82,339.6,16996.0
2020-02-20 09:55:00,339.41,339.52,338.02,338.4,6981.0,339.41,339.52,338.02,338.4,6981.0
2020-02-20 10:00:00,338.45,338.62,338.03,338.27,3295.0,338.45,338.62,338.03,338.27,3295.0
2020-02-20 10:05:00,338.07,339.16,337.6,338.09,8100.0,338.07,339.16,337.6,338.09,8100.0
2020-02-20 10:10:00,338.09,338.14,337.0,337.08,10212.0,338.09,338.14,337.0,337.08,10212.0
2020-02-20 10:15:00,337.13,338.3,337.0,338.25,57371.0,337.13,338.3,337.0,338.25,57371.0
2020-02-20 10:20:00,338.3,338.81,337.85,338.41,58225.0,338.3,338.81,337.85,338.41,58225.0
2020-02-20 10:25:00,338.45,339.07,337.85,338.14,73220.0,338.45,339.07,337.85,338.14,73220.0
2020-02-20 10:30:00,338.12,338.5,336.98,337.19,66481.0,338.12,338.5,336.98,337.19,66481.0
2020-02-20 10:35:00,337.19,337.48,336.19,336.77,28949.0,337.19,337.48,336.19,336.77,28949.0
2020-02-20 10:40:00,336.83,337.02,336.68,336.69,5300.0,336.83,337.02,336.68,336.69,5300.0
2020-02-20 10:45:00,336.86,337.02,336.67,336.67,3350.0,336.86,337.02,336.67,336.67,3350.0
2020-02-20 10:50:00,336.61,336.75,335.7,335.73,19883.0,336.61,336.75,335.7,335.73,19883.0
2020-02-20 10:55:00,335.61,336.24,335.61,335.8,4500.0,335.61,336.24,335.61,335.8,4500.0
2020-02-20 11:00:00,335.74,336.23,335.67,336.14,10231.0,335.74,336.23,335.67,336.14,10231.0
2020-02-20 11:05:00,336.13,336.27,335.7,335.7,3480.0,336.13,336.27,335.7,335.7,3480.0
2020-02-20 11:10:00,335.51,335.53,334.27,334.27,12534.0,335.51,335.53,334.27,334.27,12534.0
2020-02-20 11:15:00,334.02,334.37,333.9,334.11,6184.0,334.02,334.37,333.9,334.11,6184.0
2020-02-20 11:20:00,334.0,334.27,333.71,333.75,7114.0,334.0,334.27,333.71,333.75,7114.0
2020-02-20 11:25:00,333.87,334.31,333.5,333.83,18930.0,333.87,334.31,333.5,333.83,18930.0
2020-02-20 11:30:00,333.9,334.11,332.5,333.22,46302.0,333.9,334.11,332.5,333.22,46302.0
2020-02-20 11:35:00,333.25,333.93,332.56,333.92,9961.0,333.25,333.93,332.56,333.92,9961.0
2020-02-20 11:40:00,333.94,334.24,333.69,333.84,5700.0,333.94,334.24,333.69,333.84,5700.0
2020-02-20 11:45:00,333.5,333.54,332.58,332.62,5920.0,333.5,333.54,332.58,332.62,5920.0
2020-02-20 11:50:00,332.8,333.26,332.55,333.26,12863.0,332.8,333.26,332.55,333.26,12863.0
2020-02-20 11:55:00,333.53,333.6,332.94,333.26,10214.0,333.53,333.6,332.94,333.26,10214.0
2020-02-20 12:00:00,333.05,333.38,332.61,332.7,8771.0,333.05,333.38,332.61,332.7,8771.0
2020-02-20 12:05:00,332.75,333.01,332.5,332.78,9205.0,332.75,333.01,332.5,332.78,9205.0
2020-02-20 12:10:00,332.8,333.73,332.8,333.68,5850.0,332.8,333.73,332.8,333.68,5850.0
2020-02-20 12:15:00,333.63,333.75,333.37,333.68,5284.0,333.63,333.75,333.37,333.68,5284.0
2020-02-20 12:20:00,333.77,334.01,333.53,333.89,8459.0,333.77,334.01,333.53,333.89,8459.0
2020-02-20 12:25:00,334.09,334.56,333.89,334.19,6128.0,334.09,334.56,333.89,334.19,6128.0
2020-02-20 12:30:00,334.21,334.33,333.69,334.33,2843.0,334.21,334.33,333.69,334.33,2843.0
2020-02-20 12:35:00,334.13,334.25,333.9,334.05,2204.0,334.13,334.25,333.9,334.05,2204.0
2020-02-20 12:40:00,334.0,334.03,333.51,333.68,2808.0,334.0,334.03,333.51,333.68,2808.0
2020-02-20 12:45:00,333.6,334.05,333.6,333.81,3300.0,333.6,334.05,333.6,333.81,3300.0
2020-02-20 12:50:00,333.65,333.88,333.53,333.79,3400.0,333.65,333.88,333.53,333.79,3400.0
2020-02-20 12:55:00,333.88,334.2,333.81,333.9,2600.0,333.88,334.2,333.81,333.9,2600.0
2020-02-20 13:00:00,333.87,333.92,333.58,333.67,3025.0,333.87,333.92,333.58,333.67,3025.0
2020-02-20 13:05:00,333.71,333.72,333.53,333.61,3431.0,333.71,333.72,333.53,333.61,3431.0
2020-02-20 13:10:00,333.81,334.32,333.81,334.32,850.0,333.81,334.32,333.81,334.32,850.0
2020-02-20 13:15:00,334.35,334.36,333.8,333.8,3212.0,334.35,334.36,333.8,333.8,3212.0
2020-02-20 13:20:00,333.92,333.92,333.57,333.7,2140.0,333.92,333.92,333.57,333.7,2140.0
2020-02-20 13:25:00,333.58,333.8,333.58,333.64,3357.0,333.58,333.8,333.58,333.64,3357.0
2020-02-20 13:30:00,333.73,333.94,333.64,333.94,2406.0,333.73,333.94,333.64,333.94,2406.0
2020-02-20 13:35:00,333.98,334.63,333.84,334.54,4750.0,333.98,334.63,333.84,334.54,4750.0
2020-02-20 13:40:00,334.46,334.52,334.3,334.45,2467.0,334.46,334.52,334.3,334.45,2467.0
2020-02-20 13:45:00,334.41,334.77,334.38,334.42,3351.0,334.41,334.77,334.38,334.42,3351.0
2020-02-20 13:50:00,334.39,334.55,334.15,334.25,3002.0,334.39,334.55,334.15,334.25,3002.0
2020-02-20 13:55:00,334.06,334.77,334.03,334.73,5655.0,334.06,334.77,334.03,334.73,5655.0
2020-02-20 14:00:00,334.71,334.91,334.67,334.91,1936.0,334.71,334.91,334.67,334.91,1936.0
2020-02-20 14:05:00,334.7,335.01,334.7,334.86,2254.0,334.7,335.01,334.7,334.86,2254.0
2020-02-20 14:10:00,334.91,335.25,334.83,334.83,5435.0,334.91,335.25,334.83,334.83,5435.0
2020-02-20 14:15:00,334.9,334.96,334.65,334.75,2694.0,334.9,334.96,334.65,334.75,2694.0
2020-02-20 14:20:00,334.75,334.75,334.38,334.5,2032.0,334.75,334.75,334.38,334.5,2032.0
2020-02-20 14:25:00,334.43,334.53,333.93,333.93,2310.0,334.43,334.53,333.93,333.93,2310.0
2020-02-20 14:30:00,333.89,334.45,333.89,334.45,4891.0,333.89,334.45,333.89,334.45,4891.0
2020-02-20 14:35:00,334.42,334.98,334.42,334.89,3390.0,334.42,334.98,334.42,334.89,3390.0
2020-02-20 14:40:00,334.67,334.73,334.52,334.73,3742.0,334.67,334.73,334.52,334.73,3742.0
2020-02-20 14:45:00,334.43,334.65,334.38,334.38,1600.0,334.43,334.65,334.38,334.38,1600.0
2020-02-20 14:50:00,334.44,334.44,333.76,333.85,2185.0,334.44,334.44,333.76,333.85,2185.0
2020-02-20 14:55:00,333.89,333.91,333.67,333.84,6071.0,333.89,333.91,333.67,333.84,6071.0
2020-02-20 15:00:00,333.87,334.05,333.64,334.05,1800.0,333.87,334.05,333.64,334.05,1800.0
2020-02-20 15:05:00,334.1,334.1,333.9,334.05,2770.0,334.1,334.1,333.9,334.05,2770.0
2020-02-20 15:10:00,334.04,334.08,333.76,333.97,3629.0,334.04,334.08,333.76,333.97,3629.0
2020-02-20 15:15:00,333.92,334.35,333.92,334.34,3762.0,333.92,334.35,333.92,334.34,3762.0
2020-02-20 15:20:00,334.41,334.93,334.41,334.93,3256.0,334.41,334.93,334.41,334.93,3256.0
2020-02-20 15:25:00,334.79,335.16,334.56,335.16,4993.0,334.79,335.16,334.56,335.16,4993.0
2020-02-20 15:30:00,335.17,335.87,335.16,335.74,6608.0,335.17,335.87,335.16,335.74,6608.0
2020-02-20 15:35:00,335.72,336.15,335.63,336.15,5187.0,335.72,336.15,335.63,336.15,5187.0
2020-02-20 15:40:00,336.15,336.67,335.92,336.64,13675.0,336.15,336.67,335.92,336.64,13675.0
2020-02-20 15:45:00,336.58,336.87,336.49,336.7,19698.0,336.58,336.87,336.49,336.7,19698.0
2020-02-20 15:50:00,336.67,337.06,336.37,336.88,26546.0,336.67,337.06,336.37,336.88,26546.0
2020-02-20 15:55:00,336.7,336.84,336.41,336.64,36843.0,336.7,336.84,336.41,336.64,36843.0
2020-02-21 09:30:00,336.97,336.97,334.81,335.25,64627.0,336.97,336.97,334.81,335.25,64627.0
2020-02-21 09:35:00,335.2,337.13,334.6,336.85,32078.0,335.2,337.13,334.6,336.85,32078.0
2020-02-21 09:40:00,336.03,336.5,334.71,335.78,8341.0,336.03,336.5,334.71,335.78,8341.0
2020-02-21 09:45:00,335.76,336.38,335.28,336.38,2970.0,335.76,336.38,335.28,336.38,2970.0
2020-02-21 09:50:00,336.23,337.12,336.23,337.12,7985.0,336.23,337.12,336.23,337.12,7985.0
2020-02-21 09:55:00,337.11,337.81,336.65,336.84,9493.0,337.11,337.81,336.65,336.84,9493.0
2020-02-21 10:00:00,337.04,337.31,336.78,336.86,6666.0,337.04,337.31,336.78,336.86,6666.0
2020-02-21 10:05:00,336.72,337.01,336.33,336.66,7900.0,336.72,337.01,336.33,336.66,7900.0
2020-02-21 10:10:00,336.74,337.25,336.46,336.51,8944.0,336.74,337.25,336.46,336.51,8944.0
2020-02-21 10:15:00,336.48,337.0,336.48,336.98,5994.0,336.48,337.0,336.48,336.98,5994.0
2020-02-21 10:20:00,337.0,337.56,337.0,337.51,8045.0,337.0,337.56,337.0,337.51,8045.0
2020-02-21 10:25:00,337.39,337.82,336.91,337.25,8105.0,337.39,337.82,336.91,337.25,8105.0
2020-02-21 10:30:00,337.15,337.47,336.82,336.98,11431.0,337.15,337.47,336.82,336.98,11431.0
2020-02-21 10:35:00,337.04,337.15,336.61,336.61,4320.0,337.04,337.15,336.61,336.61,4320.0
2020-02-21 10:40:00,336.59,336.71,335.49,336.44,10863.0,336.59,336.71,335.49,336.44,10863.0
2020-02-21 10:45:00,336.43,337.0,335.9,336.99,3970.0,336.43,337.0,335.9,336.99,3970.0
2020-02-21 10:50:00,336.89,337.49,336.85,337.29,8864.0,336.89,337.49,336.85,337.29,8864.0
2020-02-21 10:55:00,337.35,337.35,336.33,336.44,4391.0,337.35,337.35,336.33,336.44,4391.0
2020-02-21 11:00:00,336.66,336.96,336.46,336.57,8837.0,336.66,336.96,336.46,336.57,8837.0
2020-02-21 11:05:00,336.66,337.17,336.66,336.87,1900.0,336.66,337.17,336.66,336.87,1900.0
2020-02-21 11:10:00,336.61,336.66,336.09,336.53,3630.0,336.61,336.66,336.09,336.53,3630.0
2020-02-21 11:15:00,336.53,336.54,335.82,336.08,4955.0,336.53,336.54,335.82,336.08,4955.0
2020-02-21 11:20:00,335.96,336.3,335.6,336.14,3661.0,335.96,336.3,335.6,336.14,3661.0
2020-02-21 11:25:00,336.13,336.4,335.5,335.5,4660.0,336.13,336.4,335.5,335.5,4660.0
2020-02-21 11:30:00,335.61,335.91,335.4,335.91,7546.0,335.61,335.91,335.4,335.91,7546.0
2020-02-21 11:35:00,335.91,336.27,335.7,335.71,1986.0,335.91,336.27,335.7,335.71,1986.0
2020-02-21 11:40:00,335.86,336.03,335.55,335.7,4000.0,335.86,336.03,335.55,335.7,4000.0
2020-02-21 11:45:00,335.71,335.92,335.51,335.66,4211.0,335.71,335.92,335.51,335.66,4211.0
2020-02-21 11:50:00,335.69,335.76,335.54,335.68,2217.0,335.69,335.76,335.54,335.68,2217.0
2020-02-21 11:55:00,335.73,335.91,335.7,335.74,1931.0,335.73,335.91,335.7,335.74,1931.0
2020-02-21 12:00:00,335.6,336.09,335.5,336.09,4128.0,335.6,336.09,335.5,336.09,4128.0
2020-02-21 12:05:00,336.24,336.59,336.22,336.22,2100.0,336.24,336.59,336.22,336.22,2100.0
2020-02-21 12:10:00,336.39,336.63,336.34,336.59,2536.0,336.39,336.63,336.34,336.59,2536.0
2020-02-21 12:15:00,336.45,336.6,336.2,336.38,3443.0,336.45,336.6,336.2,336.38,3443.0
2020-02-21 12:20:00,336.38,336.49,336.18,336.22,6051.0,336.38,336.49,336.18,336.22,6051.0
2020-02-21 12:25:00,336.18,336.45,336.18,336.44,3581.0,336.18,336.45,336.18,336.44,3581.0
2020-02-21 12:30:00,336.38,336.63,336.25,336.26,2300.0,336.38,336.63,336.25,336.26,2300.0
2020-02-21 12:35:00,336.28,336.65,336.26,336.46,4570.0,336.28,336.65,336.26,336.46,4570.0
2020-02-21 12:40:00,336.5,336.69,336.41,336.52,2336.0,336.5,336.69,336.41,336.52,2336.0
2020-02-21 12:45:00,336.54,336.79,336.28,336.67,6080.0,336.54,336.79,336.28,336.67,6080.0
2020-02-21 12:50:00,336.43,336.67,336.36,336.36,2200.0,336.43,336.67,336.36,336.36,2200.0
2020-02-21 12:55:00,336.3,336.38,336.11,336.18,2929.0,336.3,336.38,336.11,336.18,2929.0
2020-02-21 13:00:00,336.02,336.51,336.02,336.41,1239.0,336.02,336.51,336.02,336.41,1239.0
2020-02-21 13:05:00,336.41,336.5,336.27,336.5,800.0,336.41,336.5,336.27,336.5,800.0
2020-02-21 13:10:00,336.55,336.55,336.17,336.36,3613.0,336.55,336.55,336.17,336.36,3613.0
2020-02-21 13:15:00,336.34,336.49,336.22,336.47,2700.0,336.34,336.49,336.22,336.47,2700.0
2020-02-21 13:20:00,336.63,336.63,336.14,336.56,3700.0,336.63,336.63,336.14,336.56,3700.0
2020-02-21 13:25:00,336.52,336.73,336.47,336.56,2026.0,336.52,336.73,336.47,336.56,2026.0
2020-02-21 13:30:00,336.55,336.55,336.14,336.24,3602.0,336.55,336.55,336.14,336.24,3602.0
2020-02-21 13:35:00,336.08,336.08,335.65,335.94,5592.0,336.08,336.08,335.65,335.94,5592.0
2020-02-21 13:40:00,335.82,336.06,335.7,335.86,5907.0,335.82,336.06,335.7,335.86,5907.0
2020-02-21 13:45:00,335.98,336.05,335.83,335.87,1700.0,335.98,336.05,335.83,335.87,1700.0
2020-02-21 13:50:00,335.89,336.01,335.69,335.75,4803.0,335.89,336.01,335.69,335.75,4803.0
2020-02-21 13:55:00,335.72,336.23,335.72,336.02,3240.0,335.72,336.23,335.72,336.02,3240.0
2020-02-21 14:00:00,336.14,336.36,336.06,336.36,3210.0,336.14,336.36,336.06,336.36,3210.0
2020-02-21 14:05:00,336.2,336.37,336.09,336.37,1900.0,336.2,336.37,336.09,336.37,1900.0
2020-02-21 14:10:00,336.2,336.56,336.2,336.48,3095.0,336.2,336.56,336.2,336.48,3095.0
2020-02-21 14:15:00,336.51,336.59,336.31,336.42,2508.0,336.51,336.59,336.31,336.42,2508.0
2020-02-21 14:20:00,336.54,336.65,336.29,336.33,3287.0,336.54,336.65,336.29,336.33,3287.0
2020-02-21 14:25:00,336.35,336.6,336.35,336.6,2409.0,336.35,336.6,336.35,336.6,2409.0
2020-02-21 14:30:00,336.54,336.54,335.9,335.9,10854.0,336.54,336.54,335.9,335.9,10854.0
2020-02-21 14:35:00,335.72,335.94,335.68,335.91,1427.0,335.72,335.94,335.68,335.91,1427.0
2020-02-21 14:40:00,335.76,336.12,335.76,336.1,1912.0,335.76,336.12,335.76,336.1,1912.0
2020-02-21 14:45:00,335.93,336.07,335.75,335.91,2604.0,335.93,336.07,335.75,335.91,2604.0
2020-02-21 14:50:00,335.97,336.06,335.76,335.76,1904.0,335.97,336.06,335.76,335.76,1904.0
2020-02-21 14:55:00,335.83,336.24,335.76,336.24,1835.0,335.83,336.24,335.76,336.24,1835.0
2020-02-21 15:00:00,336.09,336.18,335.76,335.86,1683.0,336.09,336.18,335.76,335.86,1683.0
2020-02-21 15:05:00,335.82,335.91,335.69,335.91,2592.0,335.82,335.91,335.69,335.91,2592.0
2020-02-21 15:10:00,335.91,336.14,335.86,336.06,3857.0,335.91,336.14,335.86,336.06,3857.0
2020-02-21 15:15:00,336.0,336.13,335.8,336.13,3217.0,336.0,336.13,335.8,336.13,3217.0
2020-02-21 15:20:00,336.11,336.55,335.9,336.44,4640.0,336.11,336.55,335.9,336.44,4640.0
2020-02-21 15:25:00,336.49,336.52,336.24,336.47,4318.0,336.49,336.52,336.24,336.47,4318.0
2020-02-21 15:30:00,336.43,336.73,336.11,336.11,9039.0,336.43,336.73,336.11,336.11,9039.0
2020-02-21 15:35:00,336.19,336.4,336.13,336.26,4400.0,336.19,336.4,336.13,336.26,4400.0
2020-02-21 15:40:00,336.26,336.54,336.1,336.1,10730.0,336.26,336.54,336.1,336.1,10730.0
2020-02-21 15:45:00,336.16,336.55,336.16,336.55,10058.0,336.16,336.55,336.16,336.55,10058.0
2020-02-21 15:50:00,336.69,337.32,336.57,336.66,20031.0,336.69,337.32,336.57,336.66,20031.0
2020-02-21 15:55:00,336.73,337.08,336.36,336.72,25869.0,336.73,337.08,336.36,336.72,25869.0
2020-02-24 09:30:00,332.7,336.0,331.17,334.26,99949.0,332.7,336.0,331.17,334.26,99949.0
2020-02-24 09:35:00,333.89,335.23,332.77,333.4,27760.0,333.89,335.23,332.77,333.4,27760.0
2020-02-24 09:40:00,333.37,334.24,332.5,334.24,19957.0,333.37,334.24,332.5,334.24,19957.0
2020-02-24 09:45:00,334.0,334.63,333.33,334.02,32140.0,334.0,334.63,333.33,334.02,32140.0
2020-02-24 09:50:00,334.06,334.06,332.58,333.7,26351.0,334.06,334.06,332.58,333.7,26351.0
2020-02-24 09:55:00,333.95,333.95,332.75,333.38,12474.0,333.95,333.95,332.75,333.38,12474.0
2020-02-24 10:00:00,333.53,333.54,331.37,331.38,17088.0,333.53,333.54,331.37,331.38,17088.0
2020-02-24 10:05:00,331.32,333.83,331.3,333.61,12494.0,331.32,333.83,331.3,333.61,12494.0
2020-02-24 10:10:00,333.51,333.88,332.88,333.32,11716.0,333.51,333.88,332.88,333.32,11716.0
2020-02-24 10:15:00,333.34,333.37,331.93,332.05,12133.0,333.34,333.37,331.93,332.05,12133.0
2020-02-24 10:20:00,332.07,332.75,331.61,332.68,38663.0,332.07,332.75,331.61,332.68,38663.0
2020-02-24 10:25:00,332.76,332.8,331.44,331.44,22552.0,332.76,332.8,331.44,331.44,22552.0
2020-02-24 10:30:00,331.76,332.29,331.41,331.41,9430.0,331.76,332.29,331.41,331.41,9430.0
2020-02-24 10:35:00,331.65,332.03,331.34,331.58,33049.0,331.65,332.03,331.34,331.58,33049.0
2020-02-24 10:40:00,331.43,331.51,330.21,330.29,63554.0,331.43,331.51,330.21,330.29,63554.0
2020-02-24 10:45:00,330.5,330.73,330.03,330.64,7588.0,330.5,330.73,330.03,330.64,7588.0
2020-02-24 10:50:00,330.79,331.81,330.71,331.56,39540.0,330.79,331.81,330.71,331.56,39540.0
2020-02-24 10:55:00,331.57,331.69,330.8,330.8,7993.0,331.57,331.69,330.8,330.8,7993.0
2020-02-24 11:00:00,330.65,330.88,330.26,330.26,6397.0,330.65,330.88,330.26,330.26,6397.0
2020-02-24 11:05:00,330.19,330.27,329.75,329.93,13139.0,330.19,330.27,329.75,329.93,13139.0
2020-02-24 11:10:00,329.86,330.3,329.76,329.81,6730.0,329.86,330.3,329.76,329.81,6730.0
2020-02-24 11:15:00,329.76,329.99,329.42,329.88,6138.0,329.76,329.99,329.42,329.88,6138.0
2020-02-24 11:20:00,329.8,329.8,329.24,329.38,5499.0,329.8,329.8,329.24,329.38,5499.0
2020-02-24 11:25:00,329.45,329.55,328.51,328.56,7324.0,329.45,329.55,328.51,328.56,7324.0
2020-02-24 11:30:00,328.6,329.5,328.21,329.33,18053.0,328.6,329.5,328.21,329.33,18053.0
2020-02-24 11:35:00,329.36,330.4,329.36,330.17,12579.0,329.36,330.4,329.36,330.17,12579.0
2020-02-24 11:40:00,329.9,330.93,329.8,330.76,17753.0,329.9,330.93,329.8,330.76,17753.0
2020-02-24 11:45:00,330.95,330.99,330.42,330.69,22142.0,330.95,330.99,330.42,330.69,22142.0
2020-02-24 11:50:00,330.73,331.29,330.52,330.88,11383.0,330.73,331.29,330.52,330.88,11383.0
2020-02-24 11:55:00,330.91,331.18,330.31,330.84,14981.0,330.91,331.18,330.31,330.84,14981.0
2020-02-24 12:00:00,330.86,330.86,329.47,329.47,6974.0,330.86,330.86,329.47,329.47,6974.0
2020-02-24 12:05:00,329.43,329.61,328.6,328.6,8046.0,329.43,329.61,328.6,328.6,8046.0
2020-02-24 12:10:00,328.82,329.14,328.76,328.91,2200.0,328.82,329.14,328.76,328.91,2200.0
2020-02-24 12:15:00,328.7,328.82,328.36,328.55,6797.0,328.7,328.82,328.36,328.55,6797.0
2020-02-24 12:20:00,328.41,328.86,328.21,328.23,7861.0,328.41,328.86,328.21,328.23,7861.0
2020-02-24 12:25:00,328.23,328.33,327.84,328.05,8104.0,328.23,328.33,327.84,328.05,8104.0
2020-02-24 12:30:00,327.85,327.97,327.36,327.49,6195.0,327.85,327.97,327.36,327.49,6195.0
2020-02-24 12:35:00,327.5,328.26,327.5,328.15,4476.0,327.5,328.26,327.5,328.15,4476.0
2020-02-24 12:40:00,328.23,328.5,327.97,328.13,3358.0,328.23,328.5,327.97,328.13,3358.0
2020-02-24 12:45:00,328.04,328.18,327.76,327.92,2865.0,328.04,328.18,327.76,327.92,2865.0
2020-02-24 12:50:00,327.75,327.75,326.8,326.85,4281.0,327.75,327.75,326.8,326.85,4281.0
2020-02-24 12:55:00,326.89,327.02,326.37,326.51,6465.0,326.89,327.02,326.37,326.51,6465.0
2020-02-24 13:00:00,326.43,326.45,325.52,325.63,6568.0,326.43,326.45,325.52,325.63,6568.0
2020-02-24 13:05:00,325.9,326.21,325.56,325.68,3741.0,325.9,326.21,325.56,325.68,3741.0
2020-02-24 13:10:00,325.62,326.14,325.6,325.89,4694.0,325.62,326.14,325.6,325.89,4694.0
2020-02-24 13:15:00,325.84,326.75,325.83,326.3,11249.0,325.84,326.75,325.83,326.3,11249.0
2020-02-24 13:20:00,326.39,327.07,326.22,326.32,2963.0,326.39,327.07,326.22,326.32,2963.0
2020-02-24 13:25:00,326.24,326.54,326.14,326.35,3351.0,326.24,326.54,326.14,326.35,3351.0
2020-02-24 13:30:00,326.16,326.51,325.97,326.5,3820.0,326.16,326.51,325.97,326.5,3820.0
2020-02-24 13:35:00,326.4,327.0,326.4,326.95,4223.0,326.4,327.0,326.4,326.95,4223.0
2020-02-24 13:40:00,326.65,326.79,326.17,326.17,2750.0,326.65,326.79,326.17,326.17,2750.0
2020-02-24 13:45:00,326.29,326.62,326.29,326.48,3238.0,326.29,326.62,326.29,326.48,3238.0
2020-02-24 13:50:00,326.46,326.49,326.26,326.43,1651.0,326.46,326.49,326.26,326.43,1651.0
2020-02-24 13:55:00,326.43,326.65,326.1,326.56,3772.0,326.43,326.65,326.1,326.56,3772.0
2020-02-24 14:00:00,326.6,326.86,326.13,326.15,3300.0,326.6,326.86,326.13,326.15,3300.0
2020-02-24 14:05:00,326.28,326.4,325.64,325.76,7075.0,326.28,326.4,325.64,325.76,7075.0
2020-02-24 14:10:00,325.88,325.98,325.43,325.55,7935.0,325.88,325.98,325.43,325.55,7935.0
2020-02-24 14:15:00,325.48,325.89,325.42,325.87,3655.0,325.48,325.89,325.42,325.87,3655.0
2020-02-24 14:20:00,325.98,326.28,325.97,326.19,4379.0,325.98,326.28,325.97,326.19,4379.0
2020-02-24 14:25:00,326.35,327.33,326.35,327.27,5843.0,326.35,327.33,326.35,327.27,5843.0
2020-02-24 14:30:00,327.12,327.77,326.93,327.49,2576.0,327.12,327.77,326.93,327.49,2576.0
2020-02-24 14:35:00,327.47,327.95,327.28,327.95,2451.0,327.47,327.95,327.28,327.95,2451.0
2020-02-24 14:40:00,327.89,327.89,327.57,327.85,2466.0,327.89,327.89,327.57,327.85,2466.0
2020-02-24 14:45:00,327.63,328.21,327.63,328.21,5200.0,327.63,328.21,327.63,328.21,5200.0
2020-02-24 14:50:00,328.24,328.86,328.23,328.86,5828.0,328.24,328.86,328.23,328.86,5828.0
2020-02-24 14:55:00,328.93,329.18,328.7,328.88,5381.0,328.93,329.18,328.7,328.88,5381.0
2020-02-24 15:00:00,328.94,329.14,328.68,328.9,3488.0,328.94,329.14,328.68,328.9,3488.0
2020-02-24 15:05:00,328.82,328.82,328.41,328.58,3300.0,328.82,328.82,328.41,328.58,3300.0
2020-02-24 15:10:00,328.58,328.58,327.91,327.92,6449.0,328.58,328.58,327.91,327.92,6449.0
2020-02-24 15:15:00,327.9,328.36,327.83,328.12,7723.0,327.9,328.36,327.83,328.12,7723.0
2020-02-24 15:20:00,328.09,328.58,328.09,328.27,2900.0,328.09,328.58,328.09,328.27,2900.0
2020-02-24 15:25:00,328.1,328.49,328.08,328.45,6695.0,328.1,328.49,328.08,328.45,6695.0
2020-02-24 15:30:00,328.49,328.49,327.91,328.15,6402.0,328.49,328.49,327.91,328.15,6402.0
2020-02-24 15:35:00,328.09,328.4,327.76,327.8,10805.0,328.09,328.4,327.76,327.8,10805.0
2020-02-24 15:40:00,327.91,327.91,327.13,327.36,7759.0,327.91,327.91,327.13,327.36,7759.0
2020-02-24 15:45:00,327.36,328.09,327.27,327.81,10918.0,327.36,328.09,327.27,327.81,10918.0
2020-02-24 15:50:00,327.41,327.75,325.61,326.05,37587.0,327.41,327.75,325.61,326.05,37587.0
2020-02-24 15:55:00,325.84,326.7,325.71,325.98,57777.0,325.84,326.7,325.71,325.98,57777.0
2020-02-25 09:30:00,327.2,327.21,325.4,326.77,28989.0,327.2,327.21,325.4,326.77,28989.0
2020-02-25 09:35:00,326.4,327.59,326.09,327.18,22026.0,326.4,327.59,326.09,327.18,22026.0
2020-02-25 09:40:00,327.18,327.18,325.71,326.55,9963.0,327.18,327.18,325.71,326.55,9963.0
2020-02-25 09:45:00,326.93,328.13,326.57,327.23,14274.0,326.93,328.13,326.57,327.23,14274.0
2020-02-25 09:50:00,327.07,327.37,326.61,326.64,13665.0,327.07,327.37,326.61,326.64,13665.0
2020-02-25 09:55:00,326.64,327.03,325.91,326.42,40069.0,326.64,327.03,325.91,326.42,40069.0
2020-02-25 10:00:00,326.41,327.99,325.99,327.23,10417.0,326.41,327.99,325.99,327.23,10417.0
2020-02-25 10:05:00,327.28,327.68,326.81,327.21,25571.0,327.28,327.68,326.81,327.21,25571.0
2020-02-25 10:10:00,327.19,327.19,326.5,326.61,58153.0,327.19,327.19,326.5,326.61,58153.0
2020-02-25 10:15:00,326.63,327.17,326.08,326.65,48470.0,326.63,327.17,326.08,326.65,48470.0
2020-02-25 10:20:00,326.65,326.65,325.45,325.52,12520.0,326.65,326.65,325.45,325.52,12520.0
2020-02-25 10:25:00,325.3,325.31,324.15,325.01,17376.0,325.3,325.31,324.15,325.01,17376.0
2020-02-25 10:30:00,325.01,325.71,324.99,325.55,11333.0,325.01,325.71,324.99,325.55,11333.0
2020-02-25 10:35:00,325.54,325.83,324.85,325.78,14051.0,325.54,325.83,324.85,325.78,14051.0
2020-02-25 10:40:00,325.7,326.95,325.69,326.71,15191.0,325.7,326.95,325.69,326.71,15191.0
2020-02-25 10:45:00,326.95,327.09,326.37,326.45,9939.0,326.95,327.09,326.37,326.45,9939.0
2020-02-25 10:50:00,326.44,326.45,325.0,325.71,6970.0,326.44,326.45,325.0,325.71,6970.0
2020-02-25 10:55:00,325.8,326.43,325.57,326.14,10726.0,325.8,326.43,325.57,326.14,10726.0
2020-02-25 11:00:00,326.31,326.59,325.37,325.5,13657.0,326.31,326.59,325.37,325.5,13657.0
2020-02-25 11:05:00,325.56,325.75,325.03,325.72,27279.0,325.56,325.75,325.03,325.72,27279.0
2020-02-25 11:10:00,325.64,326.51,325.64,326.16,11863.0,325.64,326.51,325.64,326.16,11863.0
2020-02-25 11:15:00,326.25,326.49,325.61,325.83,12183.0,326.25,326.49,325.61,325.83,12183.0
2020-02-25 11:20:00,325.9,326.17,325.5,326.17,9679.0,325.9,326.17,325.5,326.17,9679.0
2020-02-25 11:25:00,326.23,327.08,326.23,326.7,12276.0,326.23,327.08,326.23,326.7,12276.0
2020-02-25 11:30:00,326.68,327.14,326.44,327.02,9810.0,326.68,327.14,326.44,327.02,9810.0
2020-02-25 11:35:00,327.15,327.65,327.07,327.15,12742.0,327.15,327.65,327.07,327.15,12742.0
2020-02-25 11:40:00,327.17,327.3,326.65,326.65,9498.0,327.17,327.3,326.65,326.65,9498.0
2020-02-25 11:45:00,326.65,327.82,326.57,327.82,14972.0,326.65,327.82,326.57,327.82,14972.0
2020-02-25 11:50:00,327.81,328.41,327.53,328.35,9033.0,327.81,328.41,327.53,328.35,9033.0
2020-02-25 11:55:00,328.35,328.68,328.18,328.68,8001.0,328.35,328.68,328.18,328.68,8001.0
2020-02-25 12:00:00,329.16,329.95,328.81,329.83,16687.0,329.16,329.95,328.81,329.83,16687.0
2020-02-25 12:05:00,329.95,330.61,329.88,330.43,18297.0,329.95,330.61,329.88,330.43,18297.0
2020-02-25 12:10:00,330.43,330.55,329.56,329.56,10250.0,330.43,330.55,329.56,329.56,10250.0
2020-02-25 12:15:00,329.57,329.57,328.45,328.56,5495.0,329.57,329.57,328.45,328.56,5495.0
2020-02-25 12:20:00,328.57,329.04,328.25,329.01,10447.0,328.57,329.04,328.25,329.01,10447.0
2020-02-25 12:25:00,329.09,329.22,328.82,329.12,7701.0,329.09,329.22,328.82,329.12,7701.0
2020-02-25 12:30:00,329.1,329.29,328.66,329.21,8325.0,329.1,329.29,328.66,329.21,8325.0
2020-02-25 12:35:00,329.2,329.66,329.09,329.27,7838.0,329.2,329.66,329.09,329.27,7838.0
2020-02-25 12:40:00,329.17,329.28,327.8,328.07,9485.0,329.17,329.28,327.8,328.07,9485.0
2020-02-25 12:45:00,328.06,328.09,327.32,327.39,5810.0,328.06,328.09,327.32,327.39,5810.0
2020-02-25 12:50:00,327.3,327.3,326.8,326.99,5588.0,327.3,327.3,326.8,326.99,5588.0
2020-02-25 12:55:00,326.99,327.04,326.2,326.6,12658.0,326.99,327.04,326.2,326.6,12658.0
2020-02-25 13:00:00,326.46,327.51,326.26,327.21,18986.0,326.46,327.51,326.26,327.21,18986.0
2020-02-25 13:05:00,327.12,327.38,326.72,327.36,3949.0,327.12,327.38,326.72,327.36,3949.0
2020-02-25 13:10:00,327.23,327.29,326.89,327.04,7102.0,327.23,327.29,326.89,327.04,7102.0
2020-02-25 13:15:00,326.94,326.95,325.96,325.96,6385.0,326.94,326.95,325.96,325.96,6385.0
2020-02-25 13:20:00,325.76,326.84,325.76,326.65,8043.0,325.76,326.84,325.76,326.65,8043.0
2020-02-25 13:25:00,326.65,326.95,326.56,326.74,9846.0,326.65,326.95,326.56,326.74,9846.0
2020-02-25 13:30:00,326.62,326.63,325.84,326.17,7483.0,326.62,326.63,325.84,326.17,7483.0
2020-02-25 13:35:00,326.18,326.94,325.6,326.69,20463.0,326.18,326.94,325.6,326.69,20463.0
2020-02-25 13:40:00,326.66,326.94,326.13,326.93,8000.0,326.66,326.94,326.13,326.93,8000.0
2020-02-25 13:45:00,326.85,326.85,326.45,326.48,5659.0,326.85,326.85,326.45,326.48,5659.0
2020-02-25 13:50:00,326.59,326.86,326.02,326.11,5790.0,326.59,326.86,326.02,326.11,5790.0
2020-02-25 13:55:00,326.01,326.25,325.39,325.39,5630.0,326.01,326.25,325.39,325.39,5630.0
2020-02-25 14:00:00,325.52,325.52,324.9,325.47,9047.0,325.52,325.52,324.9,325.47,9047.0
2020-02-25 14:05:00,325.62,325.79,324.29,324.37,14163.0,325.62,325.79,324.29,324.37,14163.0
2020-02-25 14:10:00,324.51,325.8,324.38,325.25,9969.0,324.51,325.8,324.38,325.25,9969.0
2020-02-25 14:15:00,325.16,325.52,324.28,324.31,8701.0,325.16,325.52,324.28,324.31,8701.0
2020-02-25 14:20:00,324.33,324.9,324.3,324.3,7424.0,324.33,324.9,324.3,324.3,7424.0
2020-02-25 14:25:00,324.54,324.68,323.13,323.34,13842.0,324.54,324.68,323.13,323.34,13842.0
2020-02-25 14:30:00,323.5,323.72,322.7,322.96,13498.0,323.5,323.72,322.7,322.96,13498.0
2020-02-25 14:35:00,323.13,323.48,322.88,323.13,11260.0,323.13,323.48,322.88,323.13,11260.0
2020-02-25 14:40:00,323.07,324.13,323.01,324.12,16697.0,323.07,324.13,323.01,324.12,16697.0
2020-02-25 14:45:00,324.0,324.16,323.66,323.88,13614.0,324.0,324.16,323.66,323.88,13614.0
2020-02-25 14:50:00,323.96,324.52,323.48,324.37,12899.0,323.96,324.52,323.48,324.37,12899.0
2020-02-25 14:55:00,324.41,324.87,324.23,324.87,13681.0,324.41,324.87,324.23,324.87,13681.0
2020-02-25 15:00:00,325.05,325.97,325.05,325.36,9066.0,325.05,325.97,325.05,325.36,9066.0
2020-02-25 15:05:00,325.21,326.09,325.18,325.44,4950.0,325.21,326.09,325.18,325.44,4950.0
2020-02-25 15:10:00,325.4,325.49,324.62,324.63,8302.0,325.4,325.49,324.62,324.63,8302.0
2020-02-25 15:15:00,324.63,325.76,324.13,324.72,15152.0,324.63,325.76,324.13,324.72,15152.0
2020-02-25 15:20:00,324.91,324.95,323.74,323.95,10833.0,324.91,324.95,323.74,323.95,10833.0
2020-02-25 15:25:00,323.96,324.77,323.86,324.59,8687.0,323.96,324.77,323.86,324.59,8687.0
2020-02-25 15:30:00,324.57,324.57,323.38,324.13,16423.0,324.57,324.57,323.38,324.13,16423.0
2020-02-25 15:35:00,324.14,324.24,323.68,324.16,17080.0,324.14,324.24,323.68,324.16,17080.0
2020-02-25 15:40:00,324.26,325.2,324.25,324.88,7711.0,324.26,325.2,324.25,324.88,7711.0
2020-02-25 15:45:00,324.99,326.07,324.99,325.32,13716.0,324.99,326.07,324.99,325.32,13716.0
2020-02-25 15:50:00,325.16,325.16,323.8,324.06,29154.0,325.16,325.16,323.8,324.06,29154.0
2020-02-25 15:55:00,323.72,324.33,323.25,323.98,48709.0,323.72,324.33,323.25,323.98,48709.0
2020-02-26 09:30:00,326.98,327.65,323.73,323.73,52419.0,326.98,327.65,323.73,323.73,52419.0
2020-02-26 09:35:00,323.75,327.24,323.61,326.65,24337.0,323.75,327.24,323.61,326.65,24337.0
2020-02-26 09:40:00,326.66,327.86,326.45,327.37,26869.0,326.66,327.86,326.45,327.37,26869.0
2020-02-26 09:45:00,327.16,327.17,324.67,325.41,24589.0,327.16,327.17,324.67,325.41,24589.0
2020-02-26 09:50:00,325.41,325.8,324.72,325.36,18452.0,325.41,325.8,324.72,325.36,18452.0
2020-02-26 09:55:00,325.37,326.05,325.0,325.27,15476.0,325.37,326.05,325.0,325.27,15476.0
2020-02-26 10:00:00,325.07,325.12,324.16,324.46,8327.0,325.07,325.12,324.16,324.46,8327.0
2020-02-26 10:05:00,324.73,325.95,324.39,325.82,11169.0,324.73,325.95,324.39,325.82,11169.0
2020-02-26 10:10:00,325.8,326.33,325.05,326.33,8900.0,325.8,326.33,325.05,326.33,8900.0
2020-02-26 10:15:00,326.45,327.77,326.45,327.21,9319.0,326.45,327.77,326.45,327.21,9319.0
2020-02-26 10:20:00,327.15,327.45,326.65,326.82,18648.0,327.15,327.45,326.65,326.82,18648.0
2020-02-26 10:25:00,326.88,327.7,326.6,326.61,9699.0,326.88,327.7,326.6,326.61,9699.0
2020-02-26 10:30:00,326.6,328.12,326.57,328.05,9342.0,326.6,328.12,326.57,328.05,9342.0
2020-02-26 10:35:00,328.0,328.63,327.85,328.29,8365.0,328.0,328.63,327.85,328.29,8365.0
2020-02-26 10:40:00,328.29,329.31,328.0,329.08,15524.0,328.29,329.31,328.0,329.08,15524.0
2020-02-26 10:45:00,329.07,329.62,328.56,328.86,7197.0,329.07,329.62,328.56,328.86,7197.0
2020-02-26 10:50:00,329.14,329.48,328.99,329.08,6564.0,329.14,329.48,328.99,329.08,6564.0
2020-02-26 10:55:00,329.16,329.23,328.46,328.72,9850.0,329.16,329.23,328.46,328.72,9850.0
2020-02-26 11:00:00,328.66,328.99,328.09,328.99,6926.0,328.66,328.99,328.09,328.99,6926.0
2020-02-26 11:05:00,328.99,329.05,328.6,329.04,9025.0,328.99,329.05,328.6,329.04,9025.0
2020-02-26 11:10:00,329.04,329.04,328.32,328.64,5052.0,329.04,329.04,328.32,328.64,5052.0
2020-02-26 11:15:00,328.84,329.36,328.84,329.35,8931.0,328.84,329.36,328.84,329.35,8931.0
2020-02-26 11:20:00,329.4,329.57,329.13,329.25,9775.0,329.4,329.57,329.13,329.25,9775.0
2020-02-26 11:25:00,329.38,329.8,329.17,329.28,9622.0,329.38,329.8,329.17,329.28,9622.0
2020-02-26 11:30:00,329.23,329.23,328.55,328.92,5608.0,329.23,329.23,328.55,328.92,5608.0
2020-02-26 11:35:00,328.85,329.38,328.37,329.28,8317.0,328.85,329.38,328.37,329.28,8317.0
2020-02-26 11:40:00,329.29,329.46,329.15,329.22,5815.0,329.29,329.46,329.15,329.22,5815.0
2020-02-26 11:45:00,329.18,329.25,328.56,328.84,10977.0,329.18,329.25,328.56,328.84,10977.0
2020-02-26 11:50:00,328.82,329.07,328.7,328.82,6436.0,328.82,329.07,328.7,328.82,6436.0
2020-02-26 11:55:00,328.78,329.15,328.51,328.9,5584.0,328.78,329.15,328.51,328.9,5584.0
2020-02-26 12:00:00,329.02,329.24,328.49,328.53,6261.0,329.02,329.24,328.49,328.53,6261.0
2020-02-26 12:05:00,328.5,328.5,327.2,327.86,9902.0,328.5,328.5,327.2,327.86,9902.0
2020-02-26 12:10:00,327.76,327.84,326.75,327.1,9141.0,327.76,327.84,326.75,327.1,9141.0
2020-02-26 12:15:00,327.16,327.29,326.68,327.22,9304.0,327.16,327.29,326.68,327.22,9304.0
2020-02-26 12:20:00,327.22,327.67,327.21,327.67,8078.0,327.22,327.67,327.21,327.67,8078.0
2020-02-26 12:25:00,327.67,328.08,327.47,328.08,6400.0,327.67,328.08,327.47,328.08,6400.0
2020-02-26 12:30:00,328.12,328.71,328.03,328.71,5400.0,328.12,328.71,328.03,328.71,5400.0
2020-02-26 12:35:00,328.71,329.13,328.71,328.85,6400.0,328.71,329.13,328.71,328.85,6400.0
2020-02-26 12:40:00,329.0,329.44,328.74,329.19,8212.0,329.0,329.44,328.74,329.19,8212.0
2020-02-26 12:45:00,329.18,330.02,329.18,329.67,9123.0,329.18,330.02,329.18,329.67,9123.0
2020-02-26 12:50:00,329.89,330.31,329.78,330.11,7140.0,329.89,330.31,329.78,330.11,7140.0
2020-02-26 12:55:00,329.93,330.85,329.88,330.7,9329.0,329.93,330.85,329.88,330.7,9329.0
2020-02-26 13:00:00,330.58,330.93,330.54,330.57,8170.0,330.58,330.93,330.54,330.57,8170.0
2020-02-26 13:05:00,330.58,330.58,329.76,329.76,7103.0,330.58,330.58,329.76,329.76,7103.0
2020-02-26 13:10:00,329.91,330.14,329.66,329.67,6407.0,329.91,330.14,329.66,329.67,6407.0
2020-02-26 13:15:00,329.87,330.15,329.45,329.56,4008.0,329.87,330.15,329.45,329.56,4008.0
2020-02-26 13:20:00,329.75,330.34,329.75,330.34,4469.0,329.75,330.34,329.75,330.34,4469.0
2020-02-26 13:25:00,330.32,330.88,330.26,330.78,5817.0,330.32,330.88,330.26,330.78,5817.0
2020-02-26 13:30:00,330.66,330.73,328.85,328.92,9300.0,330.66,330.73,328.85,328.92,9300.0
2020-02-26 13:35:00,328.99,328.99,327.62,327.62,7453.0,328.99,328.99,327.62,327.62,7453.0
2020-02-26 13:40:00,327.7,328.04,327.22,327.22,7917.0,327.7,328.04,327.22,327.22,7917.0
2020-02-26 13:45:00,327.38,329.09,327.33,328.86,7847.0,327.38,329.09,327.33,328.86,7847.0
2020-02-26 13:50:00,328.65,329.08,328.5,329.05,4500.0,328.65,329.08,328.5,329.05,4500.0
2020-02-26 13:55:00,329.05,329.05,328.37,328.52,4994.0,329.05,329.05,328.37,328.52,4994.0
2020-02-26 14:00:00,328.61,329.33,328.09,328.7,4800.0,328.61,329.33,328.09,328.7,4800.0
2020-02-26 14:05:00,328.67,329.68,328.67,329.29,5988.0,328.67,329.68,328.67,329.29,5988.0
2020-02-26 14:10:00,329.19,329.19,328.55,328.98,11543.0,329.19,329.19,328.55,328.98,11543.0
2020-02-26 14:15:00,328.83,328.84,327.9,327.98,3659.0,328.83,328.84,327.9,327.98,3659.0
2020-02-26 14:20:00,327.97,328.18,327.68,327.78,8476.0,327.97,328.18,327.68,327.78,8476.0
2020-02-26 14:25:00,327.91,328.59,327.55,327.55,4870.0,327.91,328.59,327.55,327.55,4870.0
2020-02-26 14:30:00,327.46,327.83,326.98,327.65,8937.0,327.46,327.83,326.98,327.65,8937.0
2020-02-26 14:35:00,327.47,328.38,327.28,327.78,7970.0,327.47,328.38,327.28,327.78,7970.0
2020-02-26 14:40:00,327.74,327.86,326.4,326.4,4900.0,327.74,327.86,326.4,326.4,4900.0
2020-02-26 14:45:00,326.39,327.07,326.27,326.65,6771.0,326.39,327.07,326.27,326.65,6771.0
2020-02-26 14:50:00,326.37,326.67,326.05,326.66,4891.0,326.37,326.67,326.05,326.66,4891.0
2020-02-26 14:55:00,326.66,327.11,325.7,326.13,7730.0,326.66,327.11,325.7,326.13,7730.0
2020-02-26 15:00:00,326.47,326.82,326.16,326.41,4354.0,326.47,326.82,326.16,326.41,4354.0
2020-02-26 15:05:00,326.41,326.65,325.85,326.58,6567.0,326.41,326.65,325.85,326.58,6567.0
2020-02-26 15:10:00,326.65,327.16,326.36,327.03,4000.0,326.65,327.16,326.36,327.03,4000.0
2020-02-26 15:15:00,327.18,327.84,327.03,327.52,8323.0,327.18,327.84,327.03,327.52,8323.0
2020-02-26 15:20:00,327.64,327.68,327.11,327.16,5717.0,327.64,327.68,327.11,327.16,5717.0
2020-02-26 15:25:00,327.18,327.35,326.76,326.86,8244.0,327.18,327.35,326.76,326.86,8244.0
2020-02-26 15:30:00,326.94,327.18,326.31,326.36,7391.0,326.94,327.18,326.31,326.36,7391.0
2020-02-26 15:35:00,326.4,327.01,326.33,326.95,11451.0,326.4,327.01,326.33,326.95,11451.0
2020-02-26 15:40:00,327.03,327.03,326.25,326.69,8554.0,327.03,327.03,326.25,326.69,8554.0
2020-02-26 15:45:00,326.62,327.03,326.54,327.03,21716.0,326.62,327.03,326.54,327.03,21716.0
2020-02-26 15:50:00,327.05,327.46,326.84,327.0,28426.0,327.05,327.46,326.84,327.0,28426.0
2020-02-26 15:55:00,327.06,327.93,326.92,327.63,66838.0,327.06,327.93,326.92,327.63,66838.0
2020-02-27 09:30:00,324.72,325.55,320.79,320.79,54557.0,324.72,325.55,320.79,320.79,54557.0
2020-02-27 09:35:00,321.07,323.89,320.95,322.72,33047.0,321.07,323.89,320.95,322.72,33047.0
2020-02-27 09:40:00,322.66,323.07,321.37,322.06,33256.0,322.66,323.07,321.37,322.06,33256.0
2020-02-27 09:45:00,321.44,321.92,318.72,319.9,38340.0,321.44,321.92,318.72,319.9,38340.0
2020-02-27 09:50:00,319.91,320.99,318.7,320.91,34315.0,319.91,320.99,318.7,320.91,34315.0
2020-02-27 09:55:00,320.87,321.6,318.21,318.25,25004.0,320.87,321.6,318.21,318.25,25004.0
2020-02-27 10:00:00,318.08,318.64,315.46,316.58,26763.0,318.08,318.64,315.46,316.58,26763.0
2020-02-27 10:05:00,316.58,319.03,316.4,318.36,22108.0,316.58,319.03,316.4,318.36,22108.0
2020-02-27 10:10:00,318.36,318.44,317.22,318.17,17994.0,318.36,318.44,317.22,318.17,17994.0
2020-02-27 10:15:00,318.16,319.08,317.64,318.84,33871.0,318.16,319.08,317.64,318.84,33871.0
2020-02-27 10:20:00,318.83,318.93,317.03,317.05,41066.0,318.83,318.93,317.03,317.05,41066.0
2020-02-27 10:25:00,317.05,317.46,316.28,317.04,23145.0,317.05,317.46,316.28,317.04,23145.0
2020-02-27 10:30:00,317.04,317.04,316.6,317.01,14177.0,317.04,317.04,316.6,317.01,14177.0
2020-02-27 10:35:00,316.96,318.74,316.6,318.57,16089.0,316.96,318.74,316.6,318.57,16089.0
2020-02-27 10:40:00,318.57,318.75,317.53,317.68,17375.0,318.57,318.75,317.53,317.68,17375.0
2020-02-27 10:45:00,317.75,319.22,317.75,319.22,20285.0,317.75,319.22,317.75,319.22,20285.0
2020-02-27 10:50:00,319.04,320.06,319.03,319.38,9078.0,319.04,320.06,319.03,319.38,9078.0
2020-02-27 10:55:00,319.38,319.94,318.83,319.94,13384.0,319.38,319.94,318.83,319.94,13384.0
2020-02-27 11:00:00,320.05,320.3,319.68,319.98,9583.0,320.05,320.3,319.68,319.98,9583.0
2020-02-27 11:05:00,319.98,321.35,319.84,321.28,11039.0,319.98,321.35,319.84,321.28,11039.0
2020-02-27 11:10:00,321.15,321.15,319.84,320.67,13460.0,321.15,321.15,319.84,320.67,13460.0
2020-02-27 11:15:00,320.55,320.88,319.05,320.12,14040.0,320.55,320.88,319.05,320.12,14040.0
2020-02-27 11:20:00,320.27,320.27,318.53,318.9,6442.0,320.27,320.27,318.53,318.9,6442.0
2020-02-27 11:25:00,318.81,319.12,318.22,318.22,13486.0,318.81,319.12,318.22,318.22,13486.0
2020-02-27 11:30:00,318.17,319.0,318.16,318.37,10068.0,318.17,319.0,318.16,318.37,10068.0
2020-02-27 11:35:00,318.44,318.5,317.68,317.7,14776.0,318.44,318.5,317.68,317.7,14776.0
2020-02-27 11:40:00,317.95,318.49,317.84,318.28,8384.0,317.95,318.49,317.84,318.28,8384.0
2020-02-27 11:45:00,318.28,319.44,318.13,319.04,11390.0,318.28,319.44,318.13,319.04,11390.0
2020-02-27 11:50:00,319.15,319.56,318.71,319.56,8990.0,319.15,319.56,318.71,319.56,8990.0
2020-02-27 11:55:00,319.28,320.71,319.16,320.63,8021.0,319.28,320.71,319.16,320.63,8021.0
2020-02-27 12:00:00,320.64,321.23,320.09,320.68,5931.0,320.64,321.23,320.09,320.68,5931.0
2020-02-27 12:05:00,320.66,321.15,320.38,321.15,7263.0,320.66,321.15,320.38,321.15,7263.0
2020-02-27 12:10:00,321.28,323.12,321.28,323.11,11150.0,321.28,323.12,321.28,323.11,11150.0
2020-02-27 12:15:00,323.22,323.22,322.38,322.75,10105.0,323.22,323.22,322.38,322.75,10105.0
2020-02-27 12:20:00,322.51,322.51,320.61,320.61,9375.0,322.51,322.51,320.61,320.61,9375.0
2020-02-27 12:25:00,321.09,321.5,320.88,321.38,6508.0,321.09,321.5,320.88,321.38,6508.0
2020-02-27 12:30:00,321.38,322.7,321.36,322.58,7179.0,321.38,322.7,321.36,322.58,7179.0
2020-02-27 12:35:00,322.57,323.31,322.35,323.31,7126.0,322.57,323.31,322.35,323.31,7126.0
2020-02-27 12:40:00,323.27,323.27,322.44,322.49,5100.0,323.27,323.27,322.44,322.49,5100.0
2020-02-27 12:45:00,322.52,322.87,322.06,322.86,5325.0,322.52,322.87,322.06,322.86,5325.0
2020-02-27 12:50:00,322.87,323.26,322.44,322.85,10410.0,322.87,323.26,322.44,322.85,10410.0
2020-02-27 12:55:00,322.83,322.89,322.1,322.1,5122.0,322.83,322.89,322.1,322.1,5122.0
2020-02-27 13:00:00,321.73,321.84,321.32,321.61,10240.0,321.73,321.84,321.32,321.61,10240.0
2020-02-27 13:05:00,321.56,321.56,321.02,321.21,5236.0,321.56,321.56,321.02,321.21,5236.0
2020-02-27 13:10:00,321.33,322.15,321.33,322.15,6399.0,321.33,322.15,321.33,322.15,6399.0
2020-02-27 13:15:00,322.27,322.27,320.77,320.78,8747.0,322.27,322.27,320.77,320.78,8747.0
2020-02-27 13:20:00,320.78,320.98,320.36,320.47,4951.0,320.78,320.98,320.36,320.47,4951.0
2020-02-27 13:25:00,320.41,320.8,319.66,319.66,6600.0,320.41,320.8,319.66,319.66,6600.0
2020-02-27 13:30:00,319.45,319.69,318.84,319.22,9236.0,319.45,319.69,318.84,319.22,9236.0
2020-02-27 13:35:00,319.22,319.36,318.35,318.64,7867.0,319.22,319.36,318.35,318.64,7867.0
2020-02-27 13:40:00,318.64,318.84,317.0,317.19,7250.0,318.64,318.84,317.0,317.19,7250.0
2020-02-27 13:45:00,317.43,318.19,317.26,318.12,4849.0,317.43,318.19,317.26,318.12,4849.0
2020-02-27 13:50:00,318.07,318.69,317.08,318.63,6261.0,318.07,318.69,317.08,318.63,6261.0
2020-02-27 13:55:00,318.49,318.69,317.06,317.38,6679.0,318.49,318.69,317.06,317.38,6679.0
2020-02-27 14:00:00,316.95,317.42,316.67,317.35,9816.0,316.95,317.42,316.67,317.35,9816.0
2020-02-27 14:05:00,317.23,317.27,316.48,316.72,16906.0,317.23,317.27,316.48,316.72,16906.0
2020-02-27 14:10:00,316.68,317.32,316.55,317.1,5000.0,316.68,317.32,316.55,317.1,5000.0
2020-02-27 14:15:00,317.1,317.38,316.1,316.1,7451.0,317.1,317.38,316.1,316.1,7451.0
2020-02-27 14:20:00,316.32,316.87,316.01,316.83,6541.0,316.32,316.87,316.01,316.83,6541.0
2020-02-27 14:25:00,316.92,317.96,316.92,317.91,6896.0,316.92,317.96,316.92,317.91,6896.0
2020-02-27 14:30:00,317.91,317.95,316.71,317.06,5620.0,317.91,317.95,316.71,317.06,5620.0
2020-02-27 14:35:00,317.05,317.91,316.9,317.4,11701.0,317.05,317.91,316.9,317.4,11701.0
2020-02-27 14:40:00,317.42,317.42,316.09,316.1,13154.0,317.42,317.42,316.09,316.1,13154.0
2020-02-27 14:45:00,316.25,316.38,315.37,316.06,11406.0,316.25,316.38,315.37,316.06,11406.0
2020-02-27 14:50:00,316.18,316.83,315.0,315.0,25399.0,316.18,316.83,315.0,315.0,25399.0
2020-02-27 14:55:00,315.25,315.25,314.19,314.5,12304.0,315.25,315.25,314.19,314.5,12304.0
2020-02-27 15:00:00,314.5,314.65,314.0,314.65,9352.0,314.5,314.65,314.0,314.65,9352.0
2020-02-27 15:05:00,314.65,315.25,314.19,315.25,12374.0,314.65,315.25,314.19,315.25,12374.0
2020-02-27 15:10:00,315.3,315.53,315.0,315.0,7522.0,315.3,315.53,315.0,315.0,7522.0
2020-02-27 15:15:00,314.92,315.44,314.7,314.7,7040.0,314.92,315.44,314.7,314.7,7040.0
2020-02-27 15:20:00,314.86,314.87,314.11,314.44,7289.0,314.86,314.87,314.11,314.44,7289.0
2020-02-27 15:25:00,314.5,314.8,314.0,314.0,7390.0,314.5,314.8,314.0,314.0,7390.0
2020-02-27 15:30:00,314.0,314.67,313.5,314.55,11422.0,314.0,314.67,313.5,314.55,11422.0
2020-02-27 15:35:00,314.55,314.7,313.84,314.65,18214.0,314.55,314.7,313.84,314.65,18214.0
2020-02-27 15:40:00,314.66,314.77,314.28,314.39,7667.0,314.66,314.77,314.28,314.39,7667.0
2020-02-27 15:45:00,314.33,315.57,314.23,315.16,13285.0,314.33,315.57,314.23,315.16,13285.0
2020-02-27 15:50:00,315.12,315.12,310.58,311.1,40015.0,315.12,315.12,310.58,311.1,40015.0
2020-02-27 15:55:00,310.61,311.36,309.63,309.63,102591.0,310.61,311.36,309.63,309.63,102591.0
2020-02-28 09:30:00,300.23,307.6,299.0,307.36,51885.0,300.23,307.6,299.0,307.36,51885.0
2020-02-28 09:35:00,305.96,309.37,305.85,307.24,46509.0,305.96,309.37,305.85,307.24,46509.0
2020-02-28 09:40:00,308.3,308.32,306.2,306.82,21563.0,308.3,308.32,306.2,306.82,21563.0
2020-02-28 09:45:00,306.91,307.02,305.13,305.85,23937.0,306.91,307.02,305.13,305.85,23937.0
2020-02-28 09:50:00,305.96,306.42,303.35,303.59,19430.0,305.96,306.42,303.35,303.59,19430.0
2020-02-28 09:55:00,303.45,304.3,301.29,301.43,15326.0,303.45,304.3,301.29,301.43,15326.0
2020-02-28 10:00:00,301.53,303.6,301.4,301.52,18217.0,301.53,303.6,301.4,301.52,18217.0
2020-02-28 10:05:00,301.56,304.23,301.35,302.74,25613.0,301.56,304.23,301.35,302.74,25613.0
2020-02-28 10:10:00,302.74,303.22,300.63,301.2,14072.0,302.74,303.22,300.63,301.2,14072.0
2020-02-28 10:15:00,301.2,305.07,300.94,304.44,10916.0,301.2,305.07,300.94,304.44,10916.0
2020-02-28 10:20:00,304.44,304.44,301.16,301.8,11364.0,304.44,304.44,301.16,301.8,11364.0
2020-02-28 10:25:00,301.72,302.93,300.41,300.45,16798.0,301.72,302.93,300.41,300.45,16798.0
2020-02-28 10:30:00,300.0,301.76,299.84,301.69,21232.0,300.0,301.76,299.84,301.69,21232.0
2020-02-28 10:35:00,301.63,302.57,300.94,301.13,24628.0,301.63,302.57,300.94,301.13,24628.0
2020-02-28 10:40:00,301.46,302.18,301.26,302.04,15346.0,301.46,302.18,301.26,302.04,15346.0
2020-02-28 10:45:00,302.04,302.17,301.28,301.46,11213.0,302.04,302.17,301.28,301.46,11213.0
2020-02-28 10:50:00,301.46,304.27,301.46,304.27,12718.0,301.46,304.27,301.46,304.27,12718.0
2020-02-28 10:55:00,304.43,304.43,302.22,303.52,17769.0,304.43,304.43,302.22,303.52,17769.0
2020-02-28 11:00:00,303.22,303.77,301.82,302.72,10871.0,303.22,303.77,301.82,302.72,10871.0
2020-02-28 11:05:00,302.72,302.72,301.07,301.78,10512.0,302.72,302.72,301.07,301.78,10512.0
2020-02-28 11:10:00,301.84,303.75,301.78,303.03,11653.0,301.84,303.75,301.78,303.03,11653.0
2020-02-28 11:15:00,303.29,304.81,303.13,304.78,10738.0,303.29,304.81,303.13,304.78,10738.0
2020-02-28 11:20:00,304.75,305.65,304.39,304.72,12565.0,304.75,305.65,304.39,304.72,12565.0
2020-02-28 11:25:00,304.61,304.61,303.08,304.24,13956.0,304.61,304.61,303.08,304.24,13956.0
2020-02-28 11:30:00,304.37,305.76,304.07,305.25,7452.0,304.37,305.76,304.07,305.25,7452.0
2020-02-28 11:35:00,305.21,306.9,304.9,306.9,7827.0,305.21,306.9,304.9,306.9,7827.0
2020-02-28 11:40:00,306.91,308.62,306.4,308.07,10906.0,306.91,308.62,306.4,308.07,10906.0
2020-02-28 11:45:00,307.67,307.67,306.01,306.73,18124.0,307.67,307.67,306.01,306.73,18124.0
2020-02-28 11:50:00,307.16,307.48,304.94,305.28,9722.0,307.16,307.48,304.94,305.28,9722.0
2020-02-28 11:55:00,305.05,305.71,304.4,304.57,9440.0,305.05,305.71,304.4,304.57,9440.0
2020-02-28 12:00:00,304.73,305.04,303.48,304.56,9241.0,304.73,305.04,303.48,304.56,9241.0
2020-02-28 12:05:00,304.56,304.86,304.05,304.47,9430.0,304.56,304.86,304.05,304.47,9430.0
2020-02-28 12:10:00,304.5,304.7,303.92,303.95,10696.0,304.5,304.7,303.92,303.95,10696.0
2020-02-28 12:15:00,303.92,305.05,303.6,305.03,9290.0,303.92,305.05,303.6,305.03,9290.0
2020-02-28 12:20:00,305.05,305.27,304.55,304.92,7321.0,305.05,305.27,304.55,304.92,7321.0
2020-02-28 12:25:00,304.64,305.73,304.17,305.73,5576.0,304.64,305.73,304.17,305.73,5576.0
2020-02-28 12:30:00,306.56,307.09,306.24,306.26,7018.0,306.56,307.09,306.24,306.26,7018.0
2020-02-28 12:35:00,306.62,307.15,305.85,306.83,6632.0,306.62,307.15,305.85,306.83,6632.0
2020-02-28 12:40:00,306.97,307.66,306.48,306.65,6081.0,306.97,307.66,306.48,306.65,6081.0
2020-02-28 12:45:00,306.66,306.66,305.55,305.63,5868.0,306.66,306.66,305.55,305.63,5868.0
2020-02-28 12:50:00,305.64,307.55,305.64,307.09,6074.0,305.64,307.55,305.64,307.09,6074.0
2020-02-28 12:55:00,307.34,308.92,306.94,308.75,7044.0,307.34,308.92,306.94,308.75,7044.0
2020-02-28 13:00:00,308.44,309.41,307.54,307.54,6729.0,308.44,309.41,307.54,307.54,6729.0
2020-02-28 13:05:00,307.76,307.99,307.21,307.9,4702.0,307.76,307.99,307.21,307.9,4702.0
2020-02-28 13:10:00,307.64,307.64,306.18,306.18,11832.0,307.64,307.64,306.18,306.18,11832.0
2020-02-28 13:15:00,306.46,307.96,306.46,307.9,2768.0,306.46,307.96,306.46,307.9,2768.0
2020-02-28 13:20:00,308.05,308.37,307.48,307.71,6246.0,308.05,308.37,307.48,307.71,6246.0
2020-02-28 13:25:00,307.91,308.34,307.44,307.44,5936.0,307.91,308.34,307.44,307.44,5936.0
2020-02-28 13:30:00,307.0,307.0,305.98,306.11,9851.0,307.0,307.0,305.98,306.11,9851.0
2020-02-28 13:35:00,305.78,306.04,305.2,305.2,6834.0,305.78,306.04,305.2,305.2,6834.0
2020-02-28 13:40:00,305.08,305.1,303.88,304.63,15439.0,305.08,305.1,303.88,304.63,15439.0
2020-02-28 13:45:00,304.64,305.08,303.8,305.07,10612.0,304.64,305.08,303.8,305.07,10612.0
2020-02-28 13:50:00,304.98,305.25,304.04,304.53,9095.0,304.98,305.25,304.04,304.53,9095.0
2020-02-28 13:55:00,304.51,305.9,304.3,305.33,8279.0,304.51,305.9,304.3,305.33,8279.0
2020-02-28 14:00:00,305.33,305.33,303.93,304.07,9563.0,305.33,305.33,303.93,304.07,9563.0
2020-02-28 14:05:00,304.06,304.5,303.86,304.23,8542.0,304.06,304.5,303.86,304.23,8542.0
2020-02-28 14:10:00,304.35,305.42,304.28,305.04,9545.0,304.35,305.42,304.28,305.04,9545.0
2020-02-28 14:15:00,304.86,305.14,303.94,305.07,10611.0,304.86,305.14,303.94,305.07,10611.0
2020-02-28 14:20:00,305.07,306.4,304.76,306.23,16499.0,305.07,306.4,304.76,306.23,16499.0
2020-02-28 14:25:00,305.95,306.0,304.83,305.53,9272.0,305.95,306.0,304.83,305.53,9272.0
2020-02-28 14:30:00,305.44,307.99,305.44,306.63,14836.0,305.44,307.99,305.44,306.63,14836.0
2020-02-28 14:35:00,306.58,307.26,305.63,306.53,12889.0,306.58,307.26,305.63,306.53,12889.0
2020-02-28 14:40:00,306.53,310.03,306.53,310.03,18211.0,306.53,310.03,306.53,310.03,18211.0
2020-02-28 14:45:00,310.01,310.08,308.1,309.02,13397.0,310.01,310.08,308.1,309.02,13397.0
2020-02-28 14:50:00,309.2,309.36,307.95,307.95,9051.0,309.2,309.36,307.95,307.95,9051.0
2020-02-28 14:55:00,307.96,307.96,306.76,307.78,7977.0,307.96,307.96,306.76,307.78,7977.0
2020-02-28 15:00:00,307.75,307.89,306.7,306.82,13883.0,307.75,307.89,306.7,306.82,13883.0
2020-02-28 15:05:00,306.82,307.51,306.41,306.71,8996.0,306.82,307.51,306.41,306.71,8996.0
2020-02-28 15:10:00,306.5,307.69,306.24,307.14,8288.0,306.5,307.69,306.24,307.14,8288.0
2020-02-28 15:15:00,307.03,308.97,307.03,308.55,8943.0,307.03,308.97,307.03,308.55,8943.0
2020-02-28 15:20:00,308.46,308.46,306.63,307.15,10166.0,308.46,308.46,306.63,307.15,10166.0
2020-02-28 15:25:00,307.44,307.56,305.78,305.78,14642.0,307.44,307.56,305.78,305.78,14642.0
2020-02-28 15:30:00,306.14,307.45,305.86,306.62,20658.0,306.14,307.45,305.86,306.62,20658.0
2020-02-28 15:35:00,306.62,306.62,305.5,306.33,19140.0,306.62,306.62,305.5,306.33,19140.0
2020-02-28 15:40:00,306.32,306.38,304.15,304.48,23037.0,306.32,306.38,304.15,304.48,23037.0
2020-02-28 15:45:00,304.69,306.81,304.62,306.81,15036.0,304.69,306.81,304.62,306.81,15036.0
2020-02-28 15:50:00,306.58,306.9,305.18,305.32,44266.0,306.58,306.9,305.18,305.32,44266.0
2020-02-28 15:55:00,305.34,310.54,305.18,308.6,103057.0,305.34,310.54,305.18,308.6,103057.0
2020-03-02 09:30:00,308.64,311.71,308.5,309.23,65561.0,308.64,311.71,308.5,309.23,65561.0
2020-03-02 09:35:00,309.8,309.91,307.97,308.28,16253.0,309.8,309.91,307.97,308.28,16253.0
2020-03-02 09:40:00,308.25,310.86,307.98,310.85,40563.0,308.25,310.86,307.98,310.85,40563.0
2020-03-02 09:45:00,310.46,311.27,309.29,310.03,27657.0,310.46,311.27,309.29,310.03,27657.0
2020-03-02 09:50:00,310.02,311.95,307.83,311.85,21523.0,310.02,311.95,307.83,311.85,21523.0
2020-03-02 09:55:00,311.9,312.73,311.1,311.81,18320.0,311.9,312.73,311.1,311.81,18320.0
2020-03-02 10:00:00,311.81,312.73,311.68,312.06,14724.0,311.81,312.73,311.68,312.06,14724.0
2020-03-02 10:05:00,312.06,312.24,309.69,310.63,20406.0,312.06,312.24,309.69,310.63,20406.0
2020-03-02 10:10:00,310.43,313.53,310.43,313.04,21852.0,310.43,313.53,310.43,313.04,21852.0
2020-03-02 10:15:00,313.22,314.25,312.53,313.94,16003.0,313.22,314.25,312.53,313.94,16003.0
2020-03-02 10:20:00,313.94,314.4,313.0,314.35,43916.0,313.94,314.4,313.0,314.35,43916.0
2020-03-02 10:25:00,314.13,316.57,314.13,315.42,30388.0,314.13,316.57,314.13,315.42,30388.0
2020-03-02 10:30:00,315.42,316.27,314.48,315.88,29224.0,315.42,316.27,314.48,315.88,29224.0
2020-03-02 10:35:00,315.61,317.61,315.44,316.91,21038.0,315.61,317.61,315.44,316.91,21038.0
2020-03-02 10:40:00,317.22,317.99,316.33,317.94,14491.0,317.22,317.99,316.33,317.94,14491.0
2020-03-02 10:45:00,317.89,318.79,317.36,317.71,14596.0,317.89,318.79,317.36,317.71,14596.0
2020-03-02 10:50:00,317.97,319.05,317.97,318.3,14569.0,317.97,319.05,317.97,318.3,14569.0
2020-03-02 10:55:00,318.63,318.87,317.02,317.22,16422.0,318.63,318.87,317.02,317.22,16422.0
2020-03-02 11:00:00,316.86,317.9,316.85,317.41,14459.0,316.86,317.9,316.85,317.41,14459.0
2020-03-02 11:05:00,317.29,317.82,316.79,317.82,15455.0,317.29,317.82,316.79,317.82,15455.0
2020-03-02 11:10:00,318.0,320.0,318.0,319.89,16133.0,318.0,320.0,318.0,319.89,16133.0
2020-03-02 11:15:00,319.84,319.85,318.25,318.33,15849.0,319.84,319.85,318.25,318.33,15849.0
2020-03-02 11:20:00,318.55,319.69,318.37,318.78,11927.0,318.55,319.69,318.37,318.78,11927.0
2020-03-02 11:25:00,318.62,319.55,318.01,319.22,30726.0,318.62,319.55,318.01,319.22,30726.0
2020-03-02 11:30:00,319.31,320.26,319.0,319.32,21046.0,319.31,320.26,319.0,319.32,21046.0
2020-03-02 11:35:00,319.54,320.45,319.24,320.34,15312.0,319.54,320.45,319.24,320.34,15312.0
2020-03-02 11:40:00,320.29,321.63,320.13,321.37,14385.0,320.29,321.63,320.13,321.37,14385.0
2020-03-02 11:45:00,321.46,321.71,320.72,321.03,26709.0,321.46,321.71,320.72,321.03,26709.0
2020-03-02 11:50:00,321.03,322.12,320.49,322.0,9889.0,321.03,322.12,320.49,322.0,9889.0
2020-03-02 11:55:00,322.2,322.92,321.67,321.8,10933.0,322.2,322.92,321.67,321.8,10933.0
2020-03-02 12:00:00,321.99,323.03,321.84,322.31,14422.0,321.99,323.03,321.84,322.31,14422.0
2020-03-02 12:05:00,322.11,322.57,321.22,321.23,13234.0,322.11,322.57,321.22,321.23,13234.0
2020-03-02 12:10:00,321.07,321.59,320.98,321.56,9049.0,321.07,321.59,320.98,321.56,9049.0
2020-03-02 12:15:00,321.66,321.92,321.06,321.54,16976.0,321.66,321.92,321.06,321.54,16976.0
2020-03-02 12:20:00,321.64,321.8,320.72,321.12,10024.0,321.64,321.8,320.72,321.12,10024.0
2020-03-02 12:25:00,321.2,321.54,321.04,321.35,9110.0,321.2,321.54,321.04,321.35,9110.0
2020-03-02 12:30:00,321.42,321.92,321.41,321.75,11032.0,321.42,321.92,321.41,321.75,11032.0
2020-03-02 12:35:00,321.75,322.51,321.59,322.5,9053.0,321.75,322.51,321.59,322.5,9053.0
2020-03-02 12:40:00,322.5,323.38,322.46,323.38,9190.0,322.5,323.38,322.46,323.38,9190.0
2020-03-02 12:45:00,323.36,323.68,323.14,323.39,14104.0,323.36,323.68,323.14,323.39,14104.0
2020-03-02 12:50:00,323.4,324.33,323.16,324.33,12511.0,323.4,324.33,323.16,324.33,12511.0
2020-03-02 12:55:00,324.34,324.75,323.38,323.81,10314.0,324.34,324.75,323.38,323.81,10314.0
2020-03-02 13:00:00,323.65,324.0,322.71,323.15,9367.0,323.65,324.0,322.71,323.15,9367.0
2020-03-02 13:05:00,322.8,322.81,322.15,322.77,11809.0,322.8,322.81,322.15,322.77,11809.0
2020-03-02 13:10:00,322.7,323.04,322.39,322.48,4896.0,322.7,323.04,322.39,322.48,4896.0
2020-03-02 13:15:00,322.61,322.65,322.11,322.19,16739.0,322.61,322.65,322.11,322.19,16739.0
2020-03-02 13:20:00,322.09,322.4,321.33,321.53,11541.0,322.09,322.4,321.33,321.53,11541.0
2020-03-02 13:25:00,321.38,321.48,320.29,320.35,8464.0,321.38,321.48,320.29,320.35,8464.0
2020-03-02 13:30:00,320.39,320.55,319.76,320.16,13402.0,320.39,320.55,319.76,320.16,13402.0
2020-03-02 13:35:00,320.23,322.1,320.23,322.0,5443.0,320.23,322.1,320.23,322.0,5443.0
2020-03-02 13:40:00,322.05,322.45,321.82,321.91,6460.0,322.05,322.45,321.82,321.91,6460.0
2020-03-02 13:45:00,321.75,321.77,320.04,320.63,7291.0,321.75,321.77,320.04,320.63,7291.0
2020-03-02 13:50:00,320.52,321.07,319.86,319.93,8013.0,320.52,321.07,319.86,319.93,8013.0
2020-03-02 13:55:00,320.12,322.0,320.12,322.0,8537.0,320.12,322.0,320.12,322.0,8537.0
2020-03-02 14:00:00,321.99,322.06,321.59,322.0,10931.0,321.99,322.06,321.59,322.0,10931.0
2020-03-02 14:05:00,321.99,322.19,321.62,322.0,19188.0,321.99,322.19,321.62,322.0,19188.0
2020-03-02 14:10:00,321.91,321.96,321.03,321.22,8004.0,321.91,321.96,321.03,321.22,8004.0
2020-03-02 14:15:00,321.08,321.31,320.13,320.29,8991.0,321.08,321.31,320.13,320.29,8991.0
2020-03-02 14:20:00,320.27,320.95,320.27,320.37,6833.0,320.27,320.95,320.27,320.37,6833.0
2020-03-02 14:25:00,320.3,320.48,319.01,319.01,10494.0,320.3,320.48,319.01,319.01,10494.0
2020-03-02 14:30:00,319.11,319.69,318.9,319.49,11747.0,319.11,319.69,318.9,319.49,11747.0
2020-03-02 14:35:00,319.5,319.78,319.16,319.49,18033.0,319.5,319.78,319.16,319.49,18033.0
2020-03-02 14:40:00,319.31,319.55,318.02,318.23,21691.0,319.31,319.55,318.02,318.23,21691.0
2020-03-02 14:45:00,318.06,318.7,317.71,318.61,5792.0,318.06,318.7,317.71,318.61,5792.0
2020-03-02 14:50:00,318.64,319.26,318.06,318.79,8895.0,318.64,319.26,318.06,318.79,8895.0
2020-03-02 14:55:00,318.96,319.13,318.03,318.35,9341.0,318.96,319.13,318.03,318.35,9341.0
2020-03-02 15:00:00,318.4,319.71,318.39,319.71,8782.0,318.4,319.71,318.39,319.71,8782.0
2020-03-02 15:05:00,319.57,320.7,319.43,320.69,12024.0,319.57,320.7,319.43,320.69,12024.0
2020-03-02 15:10:00,320.21,320.65,319.89,320.63,9344.0,320.21,320.65,319.89,320.63,9344.0
2020-03-02 15:15:00,320.49,320.97,320.27,320.42,14403.0,320.49,320.97,320.27,320.42,14403.0
2020-03-02 15:20:00,320.43,321.81,320.36,321.81,13810.0,320.43,321.81,320.36,321.81,13810.0
2020-03-02 15:25:00,321.81,322.0,321.5,321.98,12212.0,321.81,322.0,321.5,321.98,12212.0
2020-03-02 15:30:00,321.96,322.49,321.89,322.42,14214.0,321.96,322.49,321.89,322.42,14214.0
2020-03-02 15:35:00,322.48,323.96,322.43,323.88,16480.0,322.48,323.96,322.43,323.88,16480.0
2020-03-02 15:40:00,323.88,324.0,322.93,323.1,22129.0,323.88,324.0,322.93,323.1,22129.0
2020-03-02 15:45:00,323.19,324.74,322.93,324.68,20809.0,323.19,324.74,322.93,324.68,20809.0
2020-03-02 15:50:00,324.74,326.78,324.67,325.78,53995.0,324.74,326.78,324.67,325.78,53995.0
2020-03-02 15:55:00,326.0,328.23,324.8,327.95,117561.0,326.0,328.23,324.8,327.95,117561.0
2020-03-03 09:30:00,320.12,325.0,317.75,323.71,71767.0,320.12,325.0,317.75,323.71,71767.0
2020-03-03 09:35:00,323.72,324.67,322.02,324.59,32064.0,323.72,324.67,322.02,324.59,32064.0
2020-03-03 09:40:00,324.2,325.15,323.06,323.89,20497.0,324.2,325.15,323.06,323.89,20497.0
2020-03-03 09:45:00,323.88,324.15,322.25,324.0,24235.0,323.88,324.15,322.25,324.0,24235.0
2020-03-03 09:50:00,324.01,324.21,322.96,323.12,28693.0,324.01,324.21,322.96,323.12,28693.0
2020-03-03 09:55:00,323.33,325.99,323.1,325.37,19591.0,323.33,325.99,323.1,325.37,19591.0
2020-03-03 10:00:00,325.37,333.0,325.37,330.8,38510.0,325.37,333.0,325.37,330.8,38510.0
2020-03-03 10:05:00,330.84,331.77,328.03,328.59,33446.0,330.84,331.77,328.03,328.59,33446.0
2020-03-03 10:10:00,328.71,328.77,325.0,325.0,20830.0,328.71,328.77,325.0,325.0,20830.0
2020-03-03 10:15:00,325.37,326.75,324.02,326.45,18430.0,325.37,326.75,324.02,326.45,18430.0
2020-03-03 10:20:00,326.58,328.12,325.89,328.12,19067.0,326.58,328.12,325.89,328.12,19067.0
2020-03-03 10:25:00,327.9,328.49,326.59,326.6,10765.0,327.9,328.49,326.59,326.6,10765.0
2020-03-03 10:30:00,326.81,327.26,326.24,326.24,20372.0,326.81,327.26,326.24,326.24,20372.0
2020-03-03 10:35:00,326.51,327.32,325.96,326.93,24679.0,326.51,327.32,325.96,326.93,24679.0
2020-03-03 10:40:00,326.77,327.64,326.38,327.21,8942.0,326.77,327.64,326.38,327.21,8942.0
2020-03-03 10:45:00,327.53,327.83,323.79,324.28,7317.0,327.53,327.83,323.79,324.28,7317.0
2020-03-03 10:50:00,324.08,324.48,321.84,322.37,15424.0,324.08,324.48,321.84,322.37,15424.0
2020-03-03 10:55:00,322.37,324.78,322.33,323.84,8751.0,322.37,324.78,322.33,323.84,8751.0
2020-03-03 11:00:00,323.75,324.1,322.06,322.09,7479.0,323.75,324.1,322.06,322.09,7479.0
2020-03-03 11:05:00,322.09,322.09,320.82,320.82,8295.0,322.09,322.09,320.82,320.82,8295.0
2020-03-03 11:10:00,320.68,320.68,318.67,318.67,14667.0,320.68,320.68,318.67,318.67,14667.0
2020-03-03 11:15:00,319.1,321.02,319.1,319.39,14813.0,319.1,321.02,319.1,319.39,14813.0
2020-03-03 11:20:00,319.4,319.4,317.01,317.02,10517.0,319.4,319.4,317.01,317.02,10517.0
2020-03-03 11:25:00,317.0,317.36,316.0,316.63,11090.0,317.0,317.36,316.0,316.63,11090.0
2020-03-03 11:30:00,316.29,317.95,316.29,317.52,12170.0,316.29,317.95,316.29,317.52,12170.0
2020-03-03 11:35:00,317.94,319.45,317.83,319.45,13253.0,317.94,319.45,317.83,319.45,13253.0
2020-03-03 11:40:00,319.83,321.33,319.45,320.64,11963.0,319.83,321.33,319.45,320.64,11963.0
2020-03-03 11:45:00,321.16,321.25,319.5,319.9,20629.0,321.16,321.25,319.5,319.9,20629.0
2020-03-03 11:50:00,319.95,322.26,319.95,322.25,8148.0,319.95,322.26,319.95,322.25,8148.0
2020-03-03 11:55:00,321.88,322.37,321.38,322.27,7403.0,321.88,322.37,321.38,322.27,7403.0
2020-03-03 12:00:00,322.16,322.64,321.83,322.6,6879.0,322.16,322.64,321.83,322.6,6879.0
2020-03-03 12:05:00,322.81,324.0,322.6,323.85,7099.0,322.81,324.0,322.6,323.85,7099.0
2020-03-03 12:10:00,323.85,324.18,322.55,322.55,10226.0,323.85,324.18,322.55,322.55,10226.0
2020-03-03 12:15:00,322.42,322.49,321.66,322.02,15430.0,322.42,322.49,321.66,322.02,15430.0
2020-03-03 12:20:00,322.29,322.41,321.62,321.96,9074.0,322.29,322.41,321.62,321.96,9074.0
2020-03-03 12:25:00,322.39,322.61,320.54,320.54,7014.0,322.39,322.61,320.54,320.54,7014.0
2020-03-03 12:30:00,320.91,321.0,319.76,320.09,7941.0,320.91,321.0,319.76,320.09,7941.0
2020-03-03 12:35:00,320.09,320.31,319.68,320.16,6791.0,320.09,320.31,319.68,320.16,6791.0
2020-03-03 12:40:00,320.53,322.54,320.0,322.36,25568.0,320.53,322.54,320.0,322.36,25568.0
2020-03-03 12:45:00,322.22,323.86,321.97,322.16,17263.0,322.22,323.86,321.97,322.16,17263.0
2020-03-03 12:50:00,322.16,322.25,321.32,321.68,6761.0,322.16,322.25,321.32,321.68,6761.0
2020-03-03 12:55:00,321.33,321.33,320.48,320.57,3474.0,321.33,321.33,320.48,320.57,3474.0
2020-03-03 13:00:00,320.38,320.38,319.13,319.58,7600.0,320.38,320.38,319.13,319.58,7600.0
2020-03-03 13:05:00,319.27,319.57,319.02,319.1,5993.0,319.27,319.57,319.02,319.1,5993.0
2020-03-03 13:10:00,319.43,319.43,318.57,318.61,3800.0,319.43,319.43,318.57,318.61,3800.0
2020-03-03 13:15:00,318.68,318.94,317.68,317.8,11523.0,318.68,318.94,317.68,317.8,11523.0
2020-03-03 13:20:00,318.18,318.72,317.61,317.63,5882.0,318.18,318.72,317.61,317.63,5882.0
2020-03-03 13:25:00,317.63,317.93,316.05,317.18,10791.0,317.63,317.93,316.05,317.18,10791.0
2020-03-03 13:30:00,316.98,317.47,316.19,317.47,7597.0,316.98,317.47,316.19,317.47,7597.0
2020-03-03 13:35:00,317.12,318.09,316.96,317.64,6604.0,317.12,318.09,316.96,317.64,6604.0
2020-03-03 13:40:00,318.0,318.24,316.0,316.0,6026.0,318.0,318.24,316.0,316.0,6026.0
2020-03-03 13:45:00,315.99,316.1,315.33,315.43,7498.0,315.99,316.1,315.33,315.43,7498.0
2020-03-03 13:50:00,315.55,315.61,314.18,314.77,12032.0,315.55,315.61,314.18,314.77,12032.0
2020-03-03 13:55:00,314.59,315.23,314.33,314.55,8830.0,314.59,315.23,314.33,314.55,8830.0
2020-03-03 14:00:00,314.55,314.82,313.27,313.27,7490.0,314.55,314.82,313.27,313.27,7490.0
2020-03-03 14:05:00,313.14,313.57,312.02,312.03,9081.0,313.14,313.57,312.02,312.03,9081.0
2020-03-03 14:10:00,311.9,314.25,311.9,313.8,8367.0,311.9,314.25,311.9,313.8,8367.0
2020-03-03 14:15:00,313.75,314.1,312.09,312.32,7652.0,313.75,314.1,312.09,312.32,7652.0
2020-03-03 14:20:00,312.1,313.78,311.87,312.28,8193.0,312.1,313.78,311.87,312.28,8193.0
2020-03-03 14:25:00,312.68,314.86,312.68,314.73,9728.0,312.68,314.86,312.68,314.73,9728.0
2020-03-03 14:30:00,314.76,315.8,314.52,315.8,10011.0,314.76,315.8,314.52,315.8,10011.0
2020-03-03 14:35:00,315.51,315.78,314.83,315.49,15236.0,315.51,315.78,314.83,315.49,15236.0
2020-03-03 14:40:00,315.37,315.46,314.7,314.87,8511.0,315.37,315.46,314.7,314.87,8511.0
2020-03-03 14:45:00,315.1,316.35,315.1,316.35,5540.0,315.1,316.35,315.1,316.35,5540.0
2020-03-03 14:50:00,316.29,317.59,315.74,317.59,4631.0,316.29,317.59,315.74,317.59,4631.0
2020-03-03 14:55:00,317.58,318.02,317.21,317.61,6916.0,317.58,318.02,317.21,317.61,6916.0
2020-03-03 15:00:00,317.82,318.8,317.33,318.32,8239.0,317.82,318.8,317.33,318.32,8239.0
2020-03-03 15:05:00,318.23,318.48,317.24,317.43,8139.0,318.23,318.48,317.24,317.43,8139.0
2020-03-03 15:10:00,317.17,319.59,316.99,319.41,8779.0,317.17,319.59,316.99,319.41,8779.0
2020-03-03 15:15:00,319.26,320.21,318.79,320.06,6169.0,319.26,320.21,318.79,320.06,6169.0
2020-03-03 15:20:00,320.1,320.24,317.64,317.64,8086.0,320.1,320.24,317.64,317.64,8086.0
2020-03-03 15:25:00,317.89,320.28,317.82,319.62,10308.0,317.89,320.28,317.82,319.62,10308.0
2020-03-03 15:30:00,319.61,319.61,316.81,317.38,14260.0,319.61,319.61,316.81,317.38,14260.0
2020-03-03 15:35:00,317.36,317.8,315.03,315.11,22614.0,317.36,317.8,315.03,315.11,22614.0
2020-03-03 15:40:00,315.12,317.56,314.85,317.31,19506.0,315.12,317.56,314.85,317.31,19506.0
2020-03-03 15:45:00,317.09,318.7,316.39,316.69,21555.0,317.09,318.7,316.39,316.69,21555.0
2020-03-03 15:50:00,316.34,316.34,314.03,316.1,64630.0,316.34,316.34,314.03,316.1,64630.0
2020-03-03 15:55:00,316.4,317.4,315.02,315.69,72979.0,316.4,317.4,315.02,315.69,72979.0
2020-03-04 09:30:00,319.29,325.0,318.49,323.64,39788.0,319.29,325.0,318.49,323.64,39788.0
2020-03-04 09:35:00,323.48,323.62,320.18,322.7,16388.0,323.48,323.62,320.18,322.7,16388.0
2020-03-04 09:40:00,322.85,323.71,320.59,320.59,13617.0,322.85,323.71,320.59,320.59,13617.0
2020-03-04 09:45:00,320.66,321.21,318.28,318.28,10794.0,320.66,321.21,318.28,318.28,10794.0
2020-03-04 09:50:00,318.29,319.75,318.29,318.5,11917.0,318.29,319.75,318.29,318.5,11917.0
2020-03-04 09:55:00,318.38,318.69,317.34,317.5,27697.0,318.38,318.69,317.34,317.5,27697.0
2020-03-04 10:00:00,316.41,318.56,316.41,318.1,15920.0,316.41,318.56,316.41,318.1,15920.0
2020-03-04 10:05:00,318.1,318.96,316.86,317.93,19129.0,318.1,318.96,316.86,317.93,19129.0
2020-03-04 10:10:00,318.09,320.65,317.93,320.03,9628.0,318.09,320.65,317.93,320.03,9628.0
2020-03-04 10:15:00,320.03,321.35,319.11,321.35,9761.0,320.03,321.35,319.11,321.35,9761.0
2020-03-04 10:20:00,321.99,322.01,320.97,321.52,20174.0,321.99,322.01,320.97,321.52,20174.0
2020-03-04 10:25:00,321.52,322.47,320.85,320.85,9645.0,321.52,322.47,320.85,320.85,9645.0
2020-03-04 10:30:00,321.02,321.21,318.92,320.62,20026.0,321.02,321.21,318.92,320.62,20026.0
2020-03-04 10:35:00,320.62,320.93,318.66,319.4,8319.0,320.62,320.93,318.66,319.4,8319.0
2020-03-04 10:40:00,319.41,319.43,318.27,319.16,5367.0,319.41,319.43,318.27,319.16,5367.0
2020-03-04 10:45:00,319.83,320.35,319.26,319.36,6659.0,319.83,320.35,319.26,319.36,6659.0
2020-03-04 10:50:00,319.5,320.82,319.5,320.0,7315.0,319.5,320.82,319.5,320.0,7315.0
2020-03-04 10:55:00,319.84,320.27,319.03,319.93,5947.0,319.84,320.27,319.03,319.93,5947.0
2020-03-04 11:00:00,319.99,320.52,319.67,319.68,5234.0,319.99,320.52,319.67,319.68,5234.0
2020-03-04 11:05:00,319.68,320.12,318.29,319.01,8162.0,319.68,320.12,318.29,319.01,8162.0
2020-03-04 11:10:00,319.01,320.72,318.89,320.5,5622.0,319.01,320.72,318.89,320.5,5622.0
2020-03-04 11:15:00,320.5,320.66,320.01,320.21,7330.0,320.5,320.66,320.01,320.21,7330.0
2020-03-04 11:20:00,320.11,320.62,319.87,320.62,5750.0,320.11,320.62,319.87,320.62,5750.0
2020-03-04 11:25:00,320.66,321.34,320.64,321.34,12432.0,320.66,321.34,320.64,321.34,12432.0
2020-03-04 11:30:00,321.55,321.61,321.27,321.44,8438.0,321.55,321.61,321.27,321.44,8438.0
2020-03-04 11:35:00,321.58,322.01,321.47,321.66,13933.0,321.58,322.01,321.47,321.66,13933.0
2020-03-04 11:40:00,321.54,321.86,320.8,321.19,22563.0,321.54,321.86,320.8,321.19,22563.0
2020-03-04 11:45:00,321.33,321.88,320.63,320.89,14196.0,321.33,321.88,320.63,320.89,14196.0
2020-03-04 11:50:00,320.9,321.66,320.77,320.99,8496.0,320.9,321.66,320.77,320.99,8496.0
2020-03-04 11:55:00,320.97,322.26,320.79,322.0,10933.0,320.97,322.26,320.79,322.0,10933.0
2020-03-04 12:00:00,322.12,322.3,321.75,321.87,7308.0,322.12,322.3,321.75,321.87,7308.0
2020-03-04 12:05:00,321.98,321.98,321.47,321.59,7261.0,321.98,321.98,321.47,321.59,7261.0
2020-03-04 12:10:00,321.6,322.04,321.23,321.75,9322.0,321.6,322.04,321.23,321.75,9322.0
2020-03-04 12:15:00,321.79,322.23,321.23,321.37,6699.0,321.79,322.23,321.23,321.37,6699.0
2020-03-04 12:20:00,321.37,321.73,321.19,321.38,5766.0,321.37,321.73,321.19,321.38,5766.0
2020-03-04 12:25:00,321.53,322.4,321.35,322.38,5371.0,321.53,322.4,321.35,322.38,5371.0
2020-03-04 12:30:00,322.26,322.99,321.99,322.79,8302.0,322.26,322.99,321.99,322.79,8302.0
2020-03-04 12:35:00,322.79,323.36,322.65,323.07,10106.0,322.79,323.36,322.65,323.07,10106.0
2020-03-04 12:40:00,323.08,323.35,322.69,322.97,5479.0,323.08,323.35,322.69,322.97,5479.0
2020-03-04 12:45:00,322.96,323.9,322.95,323.9,9494.0,322.96,323.9,322.95,323.9,9494.0
2020-03-04 12:50:00,323.83,324.07,323.6,323.87,5329.0,323.83,324.07,323.6,323.87,5329.0
2020-03-04 12:55:00,323.87,324.46,323.8,324.3,6620.0,323.87,324.46,323.8,324.3,6620.0
2020-03-04 13:00:00,324.39,324.7,324.04,324.7,4950.0,324.39,324.7,324.04,324.7,4950.0
2020-03-04 13:05:00,324.88,325.1,324.45,324.54,3803.0,324.88,325.1,324.45,324.54,3803.0
2020-03-04 13:10:00,324.44,324.52,323.87,324.27,6730.0,324.44,324.52,323.87,324.27,6730.0
2020-03-04 13:15:00,324.27,324.31,323.78,324.23,6525.0,324.27,324.31,323.78,324.23,6525.0
2020-03-04 13:20:00,324.23,324.35,324.11,324.33,3475.0,324.23,324.35,324.11,324.33,3475.0
2020-03-04 13:25:00,324.45,324.57,324.04,324.29,4586.0,324.45,324.57,324.04,324.29,4586.0
2020-03-04 13:30:00,324.36,324.66,324.19,324.59,6023.0,324.36,324.66,324.19,324.59,6023.0
2020-03-04 13:35:00,324.61,324.77,324.15,324.15,5630.0,324.61,324.77,324.15,324.15,5630.0
2020-03-04 13:40:00,324.31,324.56,323.94,324.32,11583.0,324.31,324.56,323.94,324.32,11583.0
2020-03-04 13:45:00,324.25,324.7,323.97,324.69,7982.0,324.25,324.7,323.97,324.69,7982.0
2020-03-04 13:50:00,324.69,325.31,324.63,325.21,7666.0,324.69,325.31,324.63,325.21,7666.0
2020-03-04 13:55:00,325.22,325.22,324.6,324.85,10798.0,325.22,325.22,324.6,324.85,10798.0
2020-03-04 14:00:00,324.97,325.23,324.49,324.76,12504.0,324.97,325.23,324.49,324.76,12504.0
2020-03-04 14:05:00,324.79,325.16,324.7,324.93,6659.0,324.79,325.16,324.7,324.93,6659.0
2020-03-04 14:10:00,325.0,325.31,324.77,324.77,13891.0,325.0,325.31,324.77,324.77,13891.0
2020-03-04 14:15:00,324.78,325.4,324.7,325.36,4600.0,324.78,325.4,324.7,325.36,4600.0
2020-03-04 14:20:00,325.16,325.18,324.85,324.97,7447.0,325.16,325.18,324.85,324.97,7447.0
2020-03-04 14:25:00,325.09,325.87,325.07,325.78,11607.0,325.09,325.87,325.07,325.78,11607.0
2020-03-04 14:30:00,325.85,326.12,325.7,325.97,7870.0,325.85,326.12,325.7,325.97,7870.0
2020-03-04 14:35:00,325.99,326.16,324.89,325.1,10744.0,325.99,326.16,324.89,325.1,10744.0
2020-03-04 14:40:00,325.12,325.76,325.01,325.33,5902.0,325.12,325.76,325.01,325.33,5902.0
2020-03-04 14:45:00,325.21,325.37,324.91,325.13,15241.0,325.21,325.37,324.91,325.13,15241.0
2020-03-04 14:50:00,325.07,325.35,324.73,324.73,12692.0,325.07,325.35,324.73,324.73,12692.0
2020-03-04 14:55:00,324.74,325.42,324.74,325.08,6630.0,324.74,325.42,324.74,325.08,6630.0
2020-03-04 15:00:00,325.02,325.72,324.98,325.63,6462.0,325.02,325.72,324.98,325.63,6462.0
2020-03-04 15:05:00,325.68,326.01,325.35,325.42,6012.0,325.68,326.01,325.35,325.42,6012.0
2020-03-04 15:10:00,325.61,326.06,325.45,325.59,5620.0,325.61,326.06,325.45,325.59,5620.0
2020-03-04 15:15:00,325.38,325.6,325.29,325.36,5817.0,325.38,325.6,325.29,325.36,5817.0
2020-03-04 15:20:00,325.46,326.31,325.46,326.31,7995.0,325.46,326.31,325.46,326.31,7995.0
2020-03-04 15:25:00,326.22,326.75,326.22,326.45,10568.0,326.22,326.75,326.22,326.45,10568.0
2020-03-04 15:30:00,326.56,327.22,326.47,327.19,9213.0,326.56,327.22,326.47,327.19,9213.0
2020-03-04 15:35:00,327.22,327.36,326.92,327.21,8041.0,327.22,327.36,326.92,327.21,8041.0
2020-03-04 15:40:00,327.16,327.16,325.71,325.71,12462.0,327.16,327.16,325.71,325.71,12462.0
2020-03-04 15:45:00,325.8,325.94,324.62,325.18,15845.0,325.8,325.94,324.62,325.18,15845.0
2020-03-04 15:50:00,325.46,328.02,325.45,328.02,44757.0,325.46,328.02,325.45,328.02,44757.0
2020-03-04 15:55:00,328.03,328.45,327.52,328.44,74076.0,328.03,328.45,327.52,328.44,74076.0
2020-03-05 09:30:00,318.0,321.99,318.0,321.13,43488.0,318.0,321.99,318.0,321.13,43488.0
2020-03-05 09:35:00,320.77,323.17,320.55,323.08,14843.0,320.77,323.17,320.55,323.08,14843.0
2020-03-05 09:40:00,322.94,323.48,320.66,322.21,20644.0,322.94,323.48,320.66,322.21,20644.0
2020-03-05 09:45:00,322.21,323.01,321.3,321.88,10600.0,322.21,323.01,321.3,321.88,10600.0
2020-03-05 09:50:00,321.88,322.67,321.48,322.43,14949.0,321.88,322.67,321.48,322.43,14949.0
2020-03-05 09:55:00,322.19,322.31,321.37,321.53,14368.0,322.19,322.31,321.37,321.53,14368.0
2020-03-05 10:00:00,321.54,321.65,321.0,321.14,9812.0,321.54,321.65,321.0,321.14,9812.0
2020-03-05 10:05:00,321.53,321.81,320.94,321.71,9400.0,321.53,321.81,320.94,321.71,9400.0
2020-03-05 10:10:00,322.08,324.28,322.08,324.24,9972.0,322.08,324.28,322.08,324.24,9972.0
2020-03-05 10:15:00,323.99,324.44,323.64,324.44,8061.0,323.99,324.44,323.64,324.44,8061.0
2020-03-05 10:20:00,324.45,324.8,324.13,324.13,7704.0,324.45,324.8,324.13,324.13,7704.0
2020-03-05 10:25:00,323.57,323.8,322.91,323.36,7648.0,323.57,323.8,322.91,323.36,7648.0
2020-03-05 10:30:00,323.11,324.77,323.06,324.75,7951.0,323.11,324.77,323.06,324.75,7951.0
2020-03-05 10:35:00,324.73,325.02,323.33,323.33,7228.0,324.73,325.02,323.33,323.33,7228.0
2020-03-05 10:40:00,323.14,323.88,322.59,322.6,7571.0,323.14,323.88,322.59,322.6,7571.0
2020-03-05 10:45:00,322.59,322.59,321.87,322.54,9050.0,322.59,322.59,321.87,322.54,9050.0
2020-03-05 10:50:00,322.52,323.75,321.85,323.65,6025.0,322.52,323.75,321.85,323.65,6025.0
2020-03-05 10:55:00,323.65,323.65,322.21,322.28,12288.0,323.65,323.65,322.21,322.28,12288.0
2020-03-05 11:00:00,322.33,322.33,321.69,322.33,11682.0,322.33,322.33,321.69,322.33,11682.0
2020-03-05 11:05:00,322.48,322.86,322.17,322.37,5209.0,322.48,322.86,322.17,322.37,5209.0
2020-03-05 11:10:00,322.61,324.45,322.61,324.36,11207.0,322.61,324.45,322.61,324.36,11207.0
2020-03-05 11:15:00,324.42,325.21,324.42,325.13,4963.0,324.42,325.21,324.42,325.13,4963.0
2020-03-05 11:20:00,325.18,325.18,324.74,324.74,5770.0,325.18,325.18,324.74,324.74,5770.0
2020-03-05 11:25:00,324.78,326.3,324.78,325.63,6465.0,324.78,326.3,324.78,325.63,6465.0
2020-03-05 11:30:00,325.94,326.45,325.59,326.02,6848.0,325.94,326.45,325.59,326.02,6848.0
2020-03-05 11:35:00,326.0,326.03,325.2,325.44,6455.0,326.0,326.03,325.2,325.44,6455.0
2020-03-05 11:40:00,325.41,325.9,324.57,324.78,8721.0,325.41,325.9,324.57,324.78,8721.0
2020-03-05 11:45:00,324.77,325.18,324.46,325.03,4574.0,324.77,325.18,324.46,325.03,4574.0
2020-03-05 11:50:00,325.24,325.32,324.54,324.76,5300.0,325.24,325.32,324.54,324.76,5300.0
2020-03-05 11:55:00,324.57,324.57,323.42,324.1,5383.0,324.57,324.57,323.42,324.1,5383.0
2020-03-05 12:00:00,324.13,324.51,324.09,324.28,5053.0,324.13,324.51,324.09,324.28,5053.0
2020-03-05 12:05:00,324.2,324.2,323.46,323.75,5420.0,324.2,324.2,323.46,323.75,5420.0
2020-03-05 12:10:00,323.7,324.1,323.18,323.18,5100.0,323.7,324.1,323.18,323.18,5100.0
2020-03-05 12:15:00,323.41,323.61,322.86,323.05,4000.0,323.41,323.61,322.86,323.05,4000.0
2020-03-05 12:20:00,323.0,323.49,322.67,322.78,8130.0,323.0,323.49,322.67,322.78,8130.0
2020-03-05 12:25:00,322.65,323.21,322.17,323.06,3713.0,322.65,323.21,322.17,323.06,3713.0
2020-03-05 12:30:00,323.06,324.17,322.85,323.93,6894.0,323.06,324.17,322.85,323.93,6894.0
2020-03-05 12:35:00,323.94,323.94,322.11,322.38,7004.0,323.94,323.94,322.11,322.38,7004.0
2020-03-05 12:40:00,322.51,322.52,320.91,320.91,6262.0,322.51,322.52,320.91,320.91,6262.0
2020-03-05 12:45:00,320.85,321.01,320.28,320.72,5835.0,320.85,321.01,320.28,320.72,5835.0
2020-03-05 12:50:00,320.52,320.67,320.0,320.67,5667.0,320.52,320.67,320.0,320.67,5667.0
2020-03-05 12:55:00,320.48,320.48,319.88,319.91,4564.0,320.48,320.48,319.88,319.91,4564.0
2020-03-05 13:00:00,319.95,320.16,319.44,319.83,4600.0,319.95,320.16,319.44,319.83,4600.0
2020-03-05 13:05:00,319.94,320.01,319.25,319.41,4540.0,319.94,320.01,319.25,319.41,4540.0
2020-03-05 13:10:00,319.42,319.89,319.12,319.36,8794.0,319.42,319.89,319.12,319.36,8794.0
2020-03-05 13:15:00,319.23,319.23,318.52,318.81,6416.0,319.23,319.23,318.52,318.81,6416.0
2020-03-05 13:20:00,318.45,319.96,318.45,319.68,5070.0,318.45,319.96,318.45,319.68,5070.0
2020-03-05 13:25:00,319.77,320.43,319.68,320.38,3150.0,319.77,320.43,319.68,320.38,3150.0
2020-03-05 13:30:00,320.58,320.6,320.04,320.1,7536.0,320.58,320.6,320.04,320.1,7536.0
2020-03-05 13:35:00,320.06,321.03,320.05,320.11,8424.0,320.06,321.03,320.05,320.11,8424.0
2020-03-05 13:40:00,320.06,320.2,319.48,319.77,4700.0,320.06,320.2,319.48,319.77,4700.0
2020-03-05 13:45:00,319.69,320.35,319.68,320.15,5391.0,319.69,320.35,319.68,320.15,5391.0
2020-03-05 13:50:00,320.24,320.5,319.54,319.54,5244.0,320.24,320.5,319.54,319.54,5244.0
2020-03-05 13:55:00,319.59,319.94,319.33,319.81,5101.0,319.59,319.94,319.33,319.81,5101.0
2020-03-05 14:00:00,319.81,320.23,318.93,319.04,6973.0,319.81,320.23,318.93,319.04,6973.0
2020-03-05 14:05:00,318.94,319.3,318.91,319.19,3569.0,318.94,319.3,318.91,319.19,3569.0
2020-03-05 14:10:00,319.19,320.1,319.08,320.1,4964.0,319.19,320.1,319.08,320.1,4964.0
2020-03-05 14:15:00,319.66,319.7,318.85,319.09,4500.0,319.66,319.7,318.85,319.09,4500.0
2020-03-05 14:20:00,318.9,318.9,318.15,318.15,4496.0,318.9,318.9,318.15,318.15,4496.0
2020-03-05 14:25:00,318.26,318.48,317.85,318.38,8633.0,318.26,318.48,317.85,318.38,8633.0
2020-03-05 14:30:00,318.18,318.97,318.18,318.71,4550.0,318.18,318.97,318.18,318.71,4550.0
2020-03-05 14:35:00,318.59,319.45,318.33,319.27,9450.0,318.59,319.45,318.33,319.27,9450.0
2020-03-05 14:40:00,319.28,319.38,318.72,318.88,6191.0,319.28,319.38,318.72,318.88,6191.0
2020-03-05 14:45:00,318.78,319.05,318.13,318.49,5725.0,318.78,319.05,318.13,318.49,5725.0
2020-03-05 14:50:00,318.48,318.84,316.9,317.06,14795.0,318.48,318.84,316.9,317.06,14795.0
2020-03-05 14:55:00,316.97,317.65,316.96,317.16,10943.0,316.97,317.65,316.96,317.16,10943.0
2020-03-05 15:00:00,317.17,317.29,316.34,316.92,9164.0,317.17,317.29,316.34,316.92,9164.0
2020-03-05 15:05:00,316.93,317.52,316.8,316.98,5688.0,316.93,317.52,316.8,316.98,5688.0
2020-03-05 15:10:00,316.97,317.34,315.6,315.82,12665.0,316.97,317.34,315.6,315.82,12665.0
2020-03-05 15:15:00,315.88,316.09,315.1,315.19,9220.0,315.88,316.09,315.1,315.19,9220.0
2020-03-05 15:20:00,315.38,315.79,315.19,315.24,12683.0,315.38,315.79,315.19,315.24,12683.0
2020-03-05 15:25:00,315.37,316.52,315.0,316.49,12820.0,315.37,316.52,315.0,316.49,12820.0
2020-03-05 15:30:00,316.3,317.92,315.87,317.5,20867.0,316.3,317.92,315.87,317.5,20867.0
2020-03-05 15:35:00,317.33,317.72,316.48,316.48,12698.0,317.33,317.72,316.48,316.48,12698.0
2020-03-05 15:40:00,316.57,317.14,316.14,316.9,13766.0,316.57,317.14,316.14,316.9,13766.0
2020-03-05 15:45:00,316.85,318.13,316.17,317.4,14694.0,316.85,318.13,316.17,317.4,14694.0
2020-03-05 15:50:00,317.86,318.8,316.52,316.76,43385.0,317.86,318.8,316.52,316.76,43385.0
2020-03-05 15:55:00,316.65,318.64,316.1,317.71,55562.0,316.65,318.64,316.1,317.71,55562.0
2020-03-06 09:30:00,308.27,313.4,306.17,312.05,57139.0,308.27,313.4,306.17,312.05,57139.0
2020-03-06 09:35:00,311.09,313.78,311.0,312.32,33689.0,311.09,313.78,311.0,312.32,33689.0
2020-03-06 09:40:00,312.32,312.45,310.58,312.45,18729.0,312.32,312.45,310.58,312.45,18729.0
2020-03-06 09:45:00,312.69,312.69,311.58,312.2,13854.0,312.69,312.69,311.58,312.2,13854.0
2020-03-06 09:50:00,311.73,312.33,309.46,310.59,22913.0,311.73,312.33,309.46,310.59,22913.0
2020-03-06 09:55:00,310.59,311.08,309.9,310.49,12402.0,310.59,311.08,309.9,310.49,12402.0
2020-03-06 10:00:00,310.94,311.31,310.46,310.87,12309.0,310.94,311.31,310.46,310.87,12309.0
2020-03-06 10:05:00,311.13,311.74,310.3,310.45,19211.0,311.13,311.74,310.3,310.45,19211.0
2020-03-06 10:10:00,310.45,311.94,309.76,311.78,11361.0,310.45,311.94,309.76,311.78,11361.0
2020-03-06 10:15:00,312.11,312.8,311.59,312.49,10081.0,312.11,312.8,311.59,312.49,10081.0
2020-03-06 10:20:00,312.37,312.86,311.88,312.03,4747.0,312.37,312.86,311.88,312.03,4747.0
2020-03-06 10:25:00,312.03,314.4,312.03,314.23,7550.0,312.03,314.4,312.03,314.23,7550.0
2020-03-06 10:30:00,314.33,315.06,313.4,313.41,11483.0,314.33,315.06,313.4,313.41,11483.0
2020-03-06 10:35:00,313.37,314.69,313.22,314.42,7670.0,313.37,314.69,313.22,314.42,7670.0
2020-03-06 10:40:00,314.47,315.74,313.9,314.81,9036.0,314.47,315.74,313.9,314.81,9036.0
2020-03-06 10:45:00,314.62,315.02,313.95,314.4,29406.0,314.62,315.02,313.95,314.4,29406.0
2020-03-06 10:50:00,314.78,316.12,314.78,315.56,9105.0,314.78,316.12,314.78,315.56,9105.0
2020-03-06 10:55:00,315.56,315.58,314.15,314.59,5600.0,315.56,315.58,314.15,314.59,5600.0
2020-03-06 11:00:00,314.93,315.83,314.02,314.14,5100.0,314.93,315.83,314.02,314.14,5100.0
2020-03-06 11:05:00,314.02,314.37,313.14,313.14,4405.0,314.02,314.37,313.14,313.14,4405.0
2020-03-06 11:10:00,312.97,313.61,312.2,312.24,4952.0,312.97,313.61,312.2,312.24,4952.0
2020-03-06 11:15:00,312.22,312.4,311.47,311.47,8300.0,312.22,312.4,311.47,311.47,8300.0
2020-03-06 11:20:00,311.34,311.56,310.98,311.17,6250.0,311.34,311.56,310.98,311.17,6250.0
2020-03-06 11:25:00,311.16,312.1,311.09,311.57,5775.0,311.16,312.1,311.09,311.57,5775.0
2020-03-06 11:30:00,311.78,312.09,311.3,312.0,8468.0,311.78,312.09,311.3,312.0,8468.0
2020-03-06 11:35:00,311.91,311.96,311.32,311.81,7437.0,311.91,311.96,311.32,311.81,7437.0
2020-03-06 11:40:00,311.81,311.91,310.29,310.3,10650.0,311.81,311.91,310.29,310.3,10650.0
2020-03-06 11:45:00,310.36,310.47,309.67,309.68,14671.0,310.36,310.47,309.67,309.68,14671.0
2020-03-06 11:50:00,309.79,310.48,309.79,310.23,16505.0,309.79,310.48,309.79,310.23,16505.0
2020-03-06 11:55:00,310.45,311.13,310.39,311.03,7664.0,310.45,311.13,310.39,311.03,7664.0
2020-03-06 12:00:00,310.68,310.68,309.19,309.63,8329.0,310.68,310.68,309.19,309.63,8329.0
2020-03-06 12:05:00,309.4,309.6,309.08,309.38,6178.0,309.4,309.6,309.08,309.38,6178.0
2020-03-06 12:10:00,309.51,309.75,309.0,309.42,7136.0,309.51,309.75,309.0,309.42,7136.0
2020-03-06 12:15:00,309.43,310.06,309.22,309.36,6524.0,309.43,310.06,309.22,309.36,6524.0
2020-03-06 12:20:00,309.31,310.35,309.29,310.18,11143.0,309.31,310.35,309.29,310.18,11143.0
2020-03-06 12:25:00,310.0,310.61,310.0,310.38,3135.0,310.0,310.61,310.0,310.38,3135.0
2020-03-06 12:30:00,310.22,312.13,310.13,312.13,4044.0,310.22,312.13,310.13,312.13,4044.0
2020-03-06 12:35:00,312.2,313.35,311.9,312.7,7522.0,312.2,313.35,311.9,312.7,7522.0
2020-03-06 12:40:00,312.11,313.04,312.11,312.94,4024.0,312.11,313.04,312.11,312.94,4024.0
2020-03-06 12:45:00,313.28,313.38,312.13,312.14,5400.0,313.28,313.38,312.13,312.14,5400.0
2020-03-06 12:50:00,311.75,312.28,311.75,311.83,4811.0,311.75,312.28,311.75,311.83,4811.0
2020-03-06 12:55:00,312.06,312.29,311.82,312.18,7099.0,312.06,312.29,311.82,312.18,7099.0
2020-03-06 13:00:00,312.23,313.57,312.23,313.34,5968.0,312.23,313.57,312.23,313.34,5968.0
2020-03-06 13:05:00,313.58,313.99,312.97,312.97,4600.0,313.58,313.99,312.97,312.97,4600.0
2020-03-06 13:10:00,313.27,313.33,312.72,313.04,4816.0,313.27,313.33,312.72,313.04,4816.0
2020-03-06 13:15:00,313.19,313.44,313.17,313.28,4697.0,313.19,313.44,313.17,313.28,4697.0
2020-03-06 13:20:00,313.44,314.47,313.44,314.39,6625.0,313.44,314.47,313.44,314.39,6625.0
2020-03-06 13:25:00,314.4,314.4,313.33,313.36,8438.0,314.4,314.4,313.33,313.36,8438.0
2020-03-06 13:30:00,313.5,313.65,313.15,313.58,6230.0,313.5,313.65,313.15,313.58,6230.0
2020-03-06 13:35:00,313.58,313.76,312.96,313.76,6450.0,313.58,313.76,312.96,313.76,6450.0
2020-03-06 13:40:00,313.61,314.2,313.54,313.6,7544.0,313.61,314.2,313.54,313.6,7544.0
2020-03-06 13:45:00,313.6,313.6,312.64,312.64,7006.0,313.6,313.6,312.64,312.64,7006.0
2020-03-06 13:50:00,312.49,312.72,311.72,311.93,8826.0,312.49,312.72,311.72,311.93,8826.0
2020-03-06 13:55:00,311.94,311.98,311.31,311.39,5200.0,311.94,311.98,311.31,311.39,5200.0
2020-03-06 14:00:00,311.15,311.24,310.61,311.03,6779.0,311.15,311.24,310.61,311.03,6779.0
2020-03-06 14:05:00,311.13,311.38,310.26,310.46,6449.0,311.13,311.38,310.26,310.46,6449.0
2020-03-06 14:10:00,310.34,311.58,310.12,311.19,7200.0,310.34,311.58,310.12,311.19,7200.0
2020-03-06 14:15:00,311.16,311.78,311.02,311.78,8696.0,311.16,311.78,311.02,311.78,8696.0
2020-03-06 14:20:00,311.68,312.01,311.3,311.78,4819.0,311.68,312.01,311.3,311.78,4819.0
2020-03-06 14:25:00,311.93,312.76,311.92,312.57,7236.0,311.93,312.76,311.92,312.57,7236.0
2020-03-06 14:30:00,312.37,312.74,311.87,311.99,10261.0,312.37,312.74,311.87,311.99,10261.0
2020-03-06 14:35:00,311.94,312.01,311.42,311.75,9735.0,311.94,312.01,311.42,311.75,9735.0
2020-03-06 14:40:00,311.95,312.52,311.23,312.42,8271.0,311.95,312.52,311.23,312.42,8271.0
2020-03-06 14:45:00,312.41,312.59,312.02,312.21,8538.0,312.41,312.59,312.02,312.21,8538.0
2020-03-06 14:50:00,312.25,312.34,311.67,311.69,8448.0,312.25,312.34,311.67,311.69,8448.0
2020-03-06 14:55:00,311.85,312.58,311.75,311.9,9687.0,311.85,312.58,311.75,311.9,9687.0
2020-03-06 15:00:00,311.75,312.22,311.54,312.11,10649.0,311.75,312.22,311.54,312.11,10649.0
2020-03-06 15:05:00,312.0,312.11,311.33,311.43,8331.0,312.0,312.11,311.33,311.43,8331.0
2020-03-06 15:10:00,311.54,313.21,311.54,312.7,10311.0,311.54,313.21,311.54,312.7,10311.0
2020-03-06 15:15:00,312.59,313.83,312.45,313.53,14662.0,312.59,313.83,312.45,313.53,14662.0
2020-03-06 15:20:00,313.77,313.77,312.88,313.29,10504.0,313.77,313.77,312.88,313.29,10504.0
2020-03-06 15:25:00,313.66,313.85,313.12,313.23,10392.0,313.66,313.85,313.12,313.23,10392.0
2020-03-06 15:30:00,312.97,315.93,312.79,315.93,10671.0,312.97,315.93,312.79,315.93,10671.0
2020-03-06 15:35:00,315.71,316.55,314.31,314.56,15650.0,315.71,316.55,314.31,314.56,15650.0
2020-03-06 15:40:00,314.52,316.39,314.51,316.19,17374.0,314.52,316.39,314.51,316.19,17374.0
2020-03-06 15:45:00,316.37,317.0,315.54,315.88,11228.0,316.37,317.0,315.54,315.88,11228.0
2020-03-06 15:50:00,315.99,318.0,315.99,317.49,28113.0,315.99,318.0,315.99,317.49,28113.0
2020-03-06 15:55:00,317.48,319.18,317.2,317.95,55915.0,317.48,319.18,317.2,317.95,55915.0
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 09:35:00,304.2,304.2,304.2,304.2,0.0,304.2,304.2,304.2,304.2,0.0
2020-03-09 09:40:00,304.2,304.2,304.2,304.2,0.0,304.2,304.2,304.2,304.2,0.0
2020-03-09 09:45:00,303.09,304.24,303.09,303.09,5392.0,303.09,304.24,303.09,303.09,5392.0
2020-03-09 09:50:00,302.24,303.98,299.68,300.2,26449.0,302.24,303.98,299.68,300.2,26449.0
2020-03-09 09:55:00,300.25,301.54,299.09,301.5,11556.0,300.25,301.54,299.09,301.5,11556.0
2020-03-09 10:00:00,301.45,303.21,300.85,302.13,12072.0,301.45,303.21,300.85,302.13,12072.0
2020-03-09 10:05:00,302.37,304.58,301.32,304.38,22497.0,302.37,304.58,301.32,304.38,22497.0
2020-03-09 10:10:00,304.33,304.5,302.59,304.47,17754.0,304.33,304.5,302.59,304.47,17754.0
2020-03-09 10:15:00,304.5,306.19,303.62,305.01,21100.0,304.5,306.19,303.62,305.01,21100.0
2020-03-09 10:20:00,305.28,305.28,302.49,302.49,13466.0,305.28,305.28,302.49,302.49,13466.0
2020-03-09 10:25:00,302.89,303.34,300.82,301.63,21813.0,302.89,303.34,300.82,301.63,21813.0
2020-03-09 10:30:00,301.61,304.31,301.61,303.57,15719.0,301.61,304.31,301.61,303.57,15719.0
2020-03-09 10:35:00,304.28,304.29,302.69,303.72,13631.0,304.28,304.29,302.69,303.72,13631.0
2020-03-09 10:40:00,303.9,304.3,302.26,303.31,20291.0,303.9,304.3,302.26,303.31,20291.0
2020-03-09 10:45:00,303.15,303.15,300.86,300.95,26206.0,303.15,303.15,300.86,300.95,26206.0
2020-03-09 10:50:00,300.95,301.23,299.67,299.76,25883.0,300.95,301.23,299.67,299.76,25883.0
2020-03-09 10:55:00,299.79,300.01,296.38,296.71,23104.0,299.79,300.01,296.38,296.71,23104.0
2020-03-09 11:00:00,296.74,298.15,296.29,296.54,19382.0,296.74,298.15,296.29,296.54,19382.0
2020-03-09 11:05:00,296.27,297.33,295.99,297.18,19964.0,296.27,297.33,295.99,297.18,19964.0
2020-03-09 11:10:00,297.29,299.22,297.29,298.27,10172.0,297.29,299.22,297.29,298.27,10172.0
2020-03-09 11:15:00,298.19,300.98,298.12,300.51,14232.0,298.19,300.98,298.12,300.51,14232.0
2020-03-09 11:20:00,300.44,301.73,300.07,301.73,10626.0,300.44,301.73,300.07,301.73,10626.0
2020-03-09 11:25:00,301.49,301.67,300.63,301.31,11219.0,301.49,301.67,300.63,301.31,11219.0
2020-03-09 11:30:00,301.04,301.43,299.84,301.43,19669.0,301.04,301.43,299.84,301.43,19669.0
2020-03-09 11:35:00,301.24,304.07,301.24,303.84,8336.0,301.24,304.07,301.24,303.84,8336.0
2020-03-09 11:40:00,304.03,305.33,304.02,304.75,10891.0,304.03,305.33,304.02,304.75,10891.0
2020-03-09 11:45:00,304.95,305.79,304.95,305.56,6053.0,304.95,305.79,304.95,305.56,6053.0
2020-03-09 11:50:00,305.59,306.35,305.06,305.06,17946.0,305.59,306.35,305.06,305.06,17946.0
2020-03-09 11:55:00,305.18,305.21,304.51,304.61,9739.0,305.18,305.21,304.51,304.61,9739.0
2020-03-09 12:00:00,304.42,304.82,303.84,304.11,11681.0,304.42,304.82,303.84,304.11,11681.0
2020-03-09 12:05:00,304.06,306.26,304.06,306.25,7798.0,304.06,306.26,304.06,306.25,7798.0
2020-03-09 12:10:00,306.49,306.97,304.77,304.77,8194.0,306.49,306.97,304.77,304.77,8194.0
2020-03-09 12:15:00,305.05,305.05,303.69,304.01,12042.0,305.05,305.05,303.69,304.01,12042.0
2020-03-09 12:20:00,303.34,303.75,302.87,303.23,8032.0,303.34,303.75,302.87,303.23,8032.0
2020-03-09 12:25:00,303.21,303.21,302.34,302.5,7500.0,303.21,303.21,302.34,302.5,7500.0
2020-03-09 12:30:00,302.35,302.56,300.8,301.33,13574.0,302.35,302.56,300.8,301.33,13574.0
2020-03-09 12:35:00,301.34,301.86,300.64,301.67,9809.0,301.34,301.86,300.64,301.67,9809.0
2020-03-09 12:40:00,301.9,302.69,299.88,300.1,14314.0,301.9,302.69,299.88,300.1,14314.0
2020-03-09 12:45:00,300.08,300.7,299.31,299.89,7699.0,300.08,300.7,299.31,299.89,7699.0
2020-03-09 12:50:00,299.89,300.46,299.78,300.35,9085.0,299.89,300.46,299.78,300.35,9085.0
2020-03-09 12:55:00,300.12,300.58,299.29,299.44,12311.0,300.12,300.58,299.29,299.44,12311.0
2020-03-09 13:00:00,299.58,300.49,299.02,299.44,8885.0,299.58,300.49,299.02,299.44,8885.0
2020-03-09 13:05:00,299.44,300.1,298.77,299.86,7864.0,299.44,300.1,298.77,299.86,7864.0
2020-03-09 13:10:00,299.95,301.29,299.81,301.19,7446.0,299.95,301.29,299.81,301.19,7446.0
2020-03-09 13:15:00,301.02,301.03,298.88,298.88,8820.0,301.02,301.03,298.88,298.88,8820.0
2020-03-09 13:20:00,298.99,298.99,297.92,298.65,8531.0,298.99,298.99,297.92,298.65,8531.0
2020-03-09 13:25:00,298.66,298.95,297.94,298.28,15958.0,298.66,298.95,297.94,298.28,15958.0
2020-03-09 13:30:00,297.98,298.04,297.34,297.53,7610.0,297.98,298.04,297.34,297.53,7610.0
2020-03-09 13:35:00,297.53,298.05,297.23,297.23,8263.0,297.53,298.05,297.23,297.23,8263.0
2020-03-09 13:40:00,297.31,297.75,296.26,296.33,10907.0,297.31,297.75,296.26,296.33,10907.0
2020-03-09 13:45:00,296.52,297.34,296.52,296.84,9738.0,296.52,297.34,296.52,296.84,9738.0
2020-03-09 13:50:00,296.71,296.83,295.38,295.38,10829.0,296.71,296.83,295.38,295.38,10829.0
2020-03-09 13:55:00,295.43,296.38,295.04,295.95,14455.0,295.43,296.38,295.04,295.95,14455.0
2020-03-09 14:00:00,295.85,296.09,294.57,294.87,13377.0,295.85,296.09,294.57,294.87,13377.0
2020-03-09 14:05:00,294.7,295.46,294.34,295.09,10223.0,294.7,295.46,294.34,295.09,10223.0
2020-03-09 14:10:00,295.09,296.57,294.82,296.38,9783.0,295.09,296.57,294.82,296.38,9783.0
2020-03-09 14:15:00,296.55,298.04,296.55,296.68,10071.0,296.55,298.04,296.55,296.68,10071.0
2020-03-09 14:20:00,296.88,297.3,296.42,296.73,8453.0,296.88,297.3,296.42,296.73,8453.0
2020-03-09 14:25:00,296.44,296.68,296.08,296.08,7692.0,296.44,296.68,296.08,296.08,7692.0
2020-03-09 14:30:00,296.16,296.36,295.0,295.78,20991.0,296.16,296.36,295.0,295.78,20991.0
2020-03-09 14:35:00,295.93,296.29,294.71,296.13,9803.0,295.93,296.29,294.71,296.13,9803.0
2020-03-09 14:40:00,296.36,296.36,294.28,294.35,16060.0,296.36,296.36,294.28,294.35,16060.0
2020-03-09 14:45:00,294.69,295.68,293.76,294.2,17793.0,294.69,295.68,293.76,294.2,17793.0
2020-03-09 14:50:00,294.04,296.62,294.04,296.62,14978.0,294.04,296.62,294.04,296.62,14978.0
2020-03-09 14:55:00,296.59,297.79,296.28,296.94,12695.0,296.59,297.79,296.28,296.94,12695.0
2020-03-09 15:00:00,297.07,299.63,296.31,299.18,24301.0,297.07,299.63,296.31,299.18,24301.0
2020-03-09 15:05:00,299.24,299.97,298.64,298.92,12665.0,299.24,299.97,298.64,298.92,12665.0
2020-03-09 15:10:00,298.91,298.99,297.67,298.05,12214.0,298.91,298.99,297.67,298.05,12214.0
2020-03-09 15:15:00,298.03,299.35,297.81,298.27,11847.0,298.03,299.35,297.81,298.27,11847.0
2020-03-09 15:20:00,298.32,300.01,298.01,299.86,17346.0,298.32,300.01,298.01,299.86,17346.0
2020-03-09 15:25:00,299.85,301.62,299.75,300.47,17324.0,299.85,301.62,299.75,300.47,17324.0
2020-03-09 15:30:00,300.5,300.65,298.85,299.41,18317.0,300.5,300.65,298.85,299.41,18317.0
2020-03-09 15:35:00,299.54,301.88,299.54,301.88,23230.0,299.54,301.88,299.54,301.88,23230.0
2020-03-09 15:40:00,301.81,302.0,300.66,300.97,19017.0,301.81,302.0,300.66,300.97,19017.0
2020-03-09 15:45:00,300.72,301.35,299.25,300.77,28485.0,300.72,301.35,299.25,300.77,28485.0
2020-03-09 15:50:00,300.43,300.7,298.11,298.86,61507.0,300.43,300.7,298.11,298.86,61507.0
2020-03-09 15:55:00,298.72,298.98,296.74,296.74,67429.0,298.72,298.98,296.74,296.74,67429.0
2020-03-10 09:30:00,304.49,308.78,302.52,307.97,51199.0,304.49,308.78,302.52,307.97,51199.0
2020-03-10 09:35:00,308.24,308.58,302.11,302.78,29716.0,308.24,308.58,302.11,302.78,29716.0
2020-03-10 09:40:00,303.82,303.82,300.75,301.36,16808.0,303.82,303.82,300.75,301.36,16808.0
2020-03-10 09:45:00,301.36,302.11,300.71,302.1,24117.0,301.36,302.11,300.71,302.1,24117.0
2020-03-10 09:50:00,302.1,303.46,301.37,303.46,15688.0,302.1,303.46,301.37,303.46,15688.0
2020-03-10 09:55:00,303.26,305.0,302.93,304.12,11332.0,303.26,305.0,302.93,304.12,11332.0
2020-03-10 10:00:00,304.02,304.02,302.83,303.67,12550.0,304.02,304.02,302.83,303.67,12550.0
2020-03-10 10:05:00,303.45,304.0,302.97,303.38,12369.0,303.45,304.0,302.97,303.38,12369.0
2020-03-10 10:10:00,303.4,303.71,302.73,303.0,19873.0,303.4,303.71,302.73,303.0,19873.0
2020-03-10 10:15:00,302.83,303.4,302.22,302.88,20028.0,302.83,303.4,302.22,302.88,20028.0
2020-03-10 10:20:00,303.08,303.59,302.06,302.11,17058.0,303.08,303.59,302.06,302.11,17058.0
2020-03-10 10:25:00,302.08,302.12,300.61,300.64,11583.0,302.08,302.12,300.61,300.64,11583.0
2020-03-10 10:30:00,300.59,300.89,299.67,299.96,11978.0,300.59,300.89,299.67,299.96,11978.0
2020-03-10 10:35:00,300.2,301.07,299.22,300.59,12423.0,300.2,301.07,299.22,300.59,12423.0
2020-03-10 10:40:00,300.6,300.83,299.46,300.11,8880.0,300.6,300.83,299.46,300.11,8880.0
2020-03-10 10:45:00,300.04,300.48,298.01,298.08,11027.0,300.04,300.48,298.01,298.08,11027.0
2020-03-10 10:50:00,298.08,298.53,296.9,296.91,14222.0,298.08,298.53,296.9,296.91,14222.0
2020-03-10 10:55:00,296.9,298.41,295.88,296.01,13599.0,296.9,298.41,295.88,296.01,13599.0
2020-03-10 11:00:00,296.03,297.0,295.03,296.6,31514.0,296.03,297.0,295.03,296.6,31514.0
2020-03-10 11:05:00,296.63,297.63,295.96,297.31,18934.0,296.63,297.63,295.96,297.31,18934.0
2020-03-10 11:10:00,297.31,297.31,294.34,294.41,15233.0,297.31,297.31,294.34,294.41,15233.0
2020-03-10 11:15:00,294.56,295.23,293.97,293.97,12760.0,294.56,295.23,293.97,293.97,12760.0
2020-03-10 11:20:00,294.09,294.26,292.0,292.22,17150.0,294.09,294.26,292.0,292.22,17150.0
2020-03-10 11:25:00,292.36,293.04,290.65,291.97,16844.0,292.36,293.04,290.65,291.97,16844.0
2020-03-10 11:30:00,292.04,292.27,290.24,290.38,14638.0,292.04,292.27,290.24,290.38,14638.0
2020-03-10 11:35:00,290.48,290.85,289.58,290.31,16511.0,290.48,290.85,289.58,290.31,16511.0
2020-03-10 11:40:00,290.82,292.35,290.36,292.35,15864.0,290.82,292.35,290.36,292.35,15864.0
2020-03-10 11:45:00,292.12,293.83,292.07,293.23,8982.0,292.12,293.83,292.07,293.23,8982.0
2020-03-10 11:50:00,293.05,293.28,290.71,290.98,19651.0,293.05,293.28,290.71,290.98,19651.0
2020-03-10 11:55:00,290.98,292.21,290.13,291.59,21423.0,290.98,292.21,290.13,291.59,21423.0
2020-03-10 12:00:00,291.61,294.02,291.61,293.81,17276.0,291.61,294.02,291.61,293.81,17276.0
2020-03-10 12:05:00,293.87,294.21,292.85,293.84,12537.0,293.87,294.21,292.85,293.84,12537.0
2020-03-10 12:10:00,294.52,296.26,294.19,296.26,13560.0,294.52,296.26,294.19,296.26,13560.0
2020-03-10 12:15:00,296.26,296.57,294.56,295.13,9759.0,296.26,296.57,294.56,295.13,9759.0
2020-03-10 12:20:00,294.9,295.04,294.11,294.5,7417.0,294.9,295.04,294.11,294.5,7417.0
2020-03-10 12:25:00,294.39,294.72,293.16,293.16,10700.0,294.39,294.72,293.16,293.16,10700.0
2020-03-10 12:30:00,293.16,293.23,292.21,292.65,15454.0,293.16,293.23,292.21,292.65,15454.0
2020-03-10 12:35:00,292.42,294.16,291.94,294.08,7500.0,292.42,294.16,291.94,294.08,7500.0
2020-03-10 12:40:00,294.37,294.64,292.67,294.64,8685.0,294.37,294.64,292.67,294.64,8685.0
2020-03-10 12:45:00,294.44,294.71,293.85,294.33,7870.0,294.44,294.71,293.85,294.33,7870.0
2020-03-10 12:50:00,294.4,296.47,293.7,296.47,8415.0,294.4,296.47,293.7,296.47,8415.0
2020-03-10 12:55:00,296.25,296.91,295.91,296.4,10688.0,296.25,296.91,295.91,296.4,10688.0
2020-03-10 13:00:00,296.42,296.42,294.97,295.86,11482.0,296.42,296.42,294.97,295.86,11482.0
2020-03-10 13:05:00,295.99,298.83,295.68,298.58,10398.0,295.99,298.83,295.68,298.58,10398.0
2020-03-10 13:10:00,298.6,298.98,297.62,298.84,9966.0,298.6,298.98,297.62,298.84,9966.0
2020-03-10 13:15:00,299.04,299.31,297.8,298.99,8314.0,299.04,299.31,297.8,298.99,8314.0
2020-03-10 13:20:00,299.33,300.27,299.33,299.44,14142.0,299.33,300.27,299.33,299.44,14142.0
2020-03-10 13:25:00,299.49,299.49,298.4,298.74,5432.0,299.49,299.49,298.4,298.74,5432.0
2020-03-10 13:30:00,298.78,299.13,297.26,298.72,10976.0,298.78,299.13,297.26,298.72,10976.0
2020-03-10 13:35:00,298.86,298.86,296.6,297.24,7433.0,298.86,298.86,296.6,297.24,7433.0
2020-03-10 13:40:00,297.4,297.86,296.76,297.18,9600.0,297.4,297.86,296.76,297.18,9600.0
2020-03-10 13:45:00,296.96,297.0,295.07,295.36,6932.0,296.96,297.0,295.07,295.36,6932.0
2020-03-10 13:50:00,295.64,295.79,294.62,294.62,7992.0,295.64,295.79,294.62,294.62,7992.0
2020-03-10 13:55:00,294.27,294.78,294.0,294.5,5079.0,294.27,294.78,294.0,294.5,5079.0
2020-03-10 14:00:00,294.67,294.67,293.27,293.52,11905.0,294.67,294.67,293.27,293.52,11905.0
2020-03-10 14:05:00,293.53,295.39,293.07,295.39,13231.0,293.53,295.39,293.07,295.39,13231.0
2020-03-10 14:10:00,295.04,296.42,295.01,296.1,11121.0,295.04,296.42,295.01,296.1,11121.0
2020-03-10 14:15:00,296.48,296.79,295.77,295.81,6300.0,296.48,296.79,295.77,295.81,6300.0
2020-03-10 14:20:00,295.87,296.39,294.58,294.58,8149.0,295.87,296.39,294.58,294.58,8149.0
2020-03-10 14:25:00,294.77,296.27,294.57,296.26,7475.0,294.77,296.27,294.57,296.26,7475.0
2020-03-10 14:30:00,296.53,298.46,296.21,298.27,9080.0,296.53,298.46,296.21,298.27,9080.0
2020-03-10 14:35:00,298.65,299.24,298.45,298.46,6150.0,298.65,299.24,298.45,298.46,6150.0
2020-03-10 14:40:00,298.66,300.87,298.33,300.55,11557.0,298.66,300.87,298.33,300.55,11557.0
2020-03-10 14:45:00,300.81,302.25,300.35,302.25,10275.0,300.81,302.25,300.35,302.25,10275.0
2020-03-10 14:50:00,302.05,302.05,300.44,301.15,10847.0,302.05,302.05,300.44,301.15,10847.0
2020-03-10 14:55:00,301.3,302.1,300.49,300.95,8219.0,301.3,302.1,300.49,300.95,8219.0
2020-03-10 15:00:00,301.89,302.08,300.74,301.96,13478.0,301.89,302.08,300.74,301.96,13478.0
2020-03-10 15:05:00,301.96,302.47,301.28,301.47,8341.0,301.96,302.47,301.28,301.47,8341.0
2020-03-10 15:10:00,301.68,302.32,301.42,301.94,7417.0,301.68,302.32,301.42,301.94,7417.0
2020-03-10 15:15:00,301.82,302.72,300.8,302.6,16142.0,301.82,302.72,300.8,302.6,16142.0
2020-03-10 15:20:00,302.48,304.08,302.41,303.6,21922.0,302.48,304.08,302.41,303.6,21922.0
2020-03-10 15:25:00,303.6,303.6,301.94,302.74,16328.0,303.6,303.6,301.94,302.74,16328.0
2020-03-10 15:30:00,302.68,303.85,301.65,302.18,19465.0,302.68,303.85,301.65,302.18,19465.0
2020-03-10 15:35:00,302.12,303.14,300.95,302.53,36532.0,302.12,303.14,300.95,302.53,36532.0
2020-03-10 15:40:00,302.64,303.3,300.93,301.64,36738.0,302.64,303.3,300.93,301.64,36738.0
2020-03-10 15:45:00,301.6,304.33,301.59,304.06,24288.0,301.6,304.33,301.59,304.06,24288.0
2020-03-10 15:50:00,303.94,304.75,303.55,304.66,29625.0,303.94,304.75,303.55,304.66,29625.0
2020-03-10 15:55:00,304.79,305.62,304.05,305.54,70374.0,304.79,305.62,304.05,305.54,70374.0
2020-03-11 09:30:00,295.54,300.99,293.25,300.64,55455.0,295.54,300.99,293.25,300.64,55455.0
2020-03-11 09:35:00,300.99,302.69,297.63,299.44,13786.0,300.99,302.69,297.63,299.44,13786.0
2020-03-11 09:40:00,299.77,302.16,299.56,299.9,17039.0,299.77,302.16,299.56,299.9,17039.0
2020-03-11 09:45:00,299.65,300.44,299.32,299.48,10708.0,299.65,300.44,299.32,299.48,10708.0
2020-03-11 09:50:00,298.75,299.8,298.03,299.21,12924.0,298.75,299.8,298.03,299.21,12924.0
2020-03-11 09:55:00,299.21,300.07,298.69,299.49,14032.0,299.21,300.07,298.69,299.49,14032.0
2020-03-11 10:00:00,299.88,302.1,299.55,301.88,14652.0,299.88,302.1,299.55,301.88,14652.0
2020-03-11 10:05:00,301.73,303.36,301.46,302.56,11907.0,301.73,303.36,301.46,302.56,11907.0
2020-03-11 10:10:00,302.89,303.32,301.45,302.23,14833.0,302.89,303.32,301.45,302.23,14833.0
2020-03-11 10:15:00,302.0,302.58,301.04,302.17,9473.0,302.0,302.58,301.04,302.17,9473.0
2020-03-11 10:20:00,302.18,302.47,301.19,301.48,9091.0,302.18,302.47,301.19,301.48,9091.0
2020-03-11 10:25:00,301.45,302.4,300.34,300.96,13671.0,301.45,302.4,300.34,300.96,13671.0
2020-03-11 10:30:00,300.8,301.17,299.96,300.76,12634.0,300.8,301.17,299.96,300.76,12634.0
2020-03-11 10:35:00,300.76,300.76,299.05,299.87,10326.0,300.76,300.76,299.05,299.87,10326.0
2020-03-11 10:40:00,299.52,299.89,298.28,298.64,7800.0,299.52,299.89,298.28,298.64,7800.0
2020-03-11 10:45:00,298.79,299.79,297.34,297.34,13717.0,298.79,299.79,297.34,297.34,13717.0
2020-03-11 10:50:00,297.3,298.42,297.29,297.57,6741.0,297.3,298.42,297.29,297.57,6741.0
2020-03-11 10:55:00,297.8,299.53,297.3,299.53,10730.0,297.8,299.53,297.3,299.53,10730.0
2020-03-11 11:00:00,299.62,300.39,299.23,299.41,9708.0,299.62,300.39,299.23,299.41,9708.0
2020-03-11 11:05:00,299.4,299.99,298.57,299.75,9765.0,299.4,299.99,298.57,299.75,9765.0
2020-03-11 11:10:00,299.55,299.85,298.82,298.96,10525.0,299.55,299.85,298.82,298.96,10525.0
2020-03-11 11:15:00,298.86,299.05,297.54,297.83,6569.0,298.86,299.05,297.54,297.83,6569.0
2020-03-11 11:20:00,297.84,298.05,297.05,297.05,10237.0,297.84,298.05,297.05,297.05,10237.0
2020-03-11 11:25:00,297.03,297.53,296.57,297.34,8622.0,297.03,297.53,296.57,297.34,8622.0
2020-03-11 11:30:00,297.59,298.44,297.04,298.44,10998.0,297.59,298.44,297.04,298.44,10998.0
2020-03-11 11:35:00,298.34,298.66,297.58,298.0,11827.0,298.34,298.66,297.58,298.0,11827.0
2020-03-11 11:40:00,298.0,298.43,297.0,297.25,9753.0,298.0,298.43,297.0,297.25,9753.0
2020-03-11 11:45:00,297.54,297.83,297.2,297.32,10465.0,297.54,297.83,297.2,297.32,10465.0
2020-03-11 11:50:00,297.71,298.36,296.93,297.24,12412.0,297.71,298.36,296.93,297.24,12412.0
2020-03-11 11:55:00,296.94,298.98,296.36,298.82,8126.0,296.94,298.98,296.36,298.82,8126.0
2020-03-11 12:00:00,298.98,299.16,298.03,298.86,7200.0,298.98,299.16,298.03,298.86,7200.0
2020-03-11 12:05:00,298.86,299.85,298.76,299.72,6452.0,298.86,299.85,298.76,299.72,6452.0
2020-03-11 12:10:00,299.75,299.87,299.1,299.1,7630.0,299.75,299.87,299.1,299.1,7630.0
2020-03-11 12:15:00,299.19,300.15,299.12,299.97,5808.0,299.19,300.15,299.12,299.97,5808.0
2020-03-11 12:20:00,299.89,300.31,298.82,298.82,11152.0,299.89,300.31,298.82,298.82,11152.0
2020-03-11 12:25:00,298.94,298.94,298.0,298.28,9471.0,298.94,298.94,298.0,298.28,9471.0
2020-03-11 12:30:00,298.42,298.43,297.31,297.66,10143.0,298.42,298.43,297.31,297.66,10143.0
2020-03-11 12:35:00,297.69,297.74,296.28,296.4,11793.0,297.69,297.74,296.28,296.4,11793.0
2020-03-11 12:40:00,296.22,296.72,295.51,295.93,13829.0,296.22,296.72,295.51,295.93,13829.0
2020-03-11 12:45:00,295.92,296.44,295.13,295.54,58637.0,295.92,296.44,295.13,295.54,58637.0
2020-03-11 12:50:00,295.48,296.86,295.3,295.99,7837.0,295.48,296.86,295.3,295.99,7837.0
2020-03-11 12:55:00,296.03,296.43,295.15,295.76,10605.0,296.03,296.43,295.15,295.76,10605.0
2020-03-11 13:00:00,295.76,295.76,294.44,294.93,12103.0,295.76,295.76,294.44,294.93,12103.0
2020-03-11 13:05:00,294.82,296.09,294.74,295.6,8243.0,294.82,296.09,294.74,295.6,8243.0
2020-03-11 13:10:00,295.81,296.47,295.71,295.84,6228.0,295.81,296.47,295.71,295.84,6228.0
2020-03-11 13:15:00,295.86,296.77,295.86,296.65,5400.0,295.86,296.77,295.86,296.65,5400.0
2020-03-11 13:20:00,296.85,297.08,295.84,296.02,6400.0,296.85,297.08,295.84,296.02,6400.0
2020-03-11 13:25:00,296.02,297.59,295.97,297.33,8140.0,296.02,297.59,295.97,297.33,8140.0
2020-03-11 13:30:00,297.33,297.7,296.47,296.61,6988.0,297.33,297.7,296.47,296.61,6988.0
2020-03-11 13:35:00,296.52,296.79,296.0,296.16,8125.0,296.52,296.79,296.0,296.16,8125.0
2020-03-11 13:40:00,296.09,296.23,295.67,295.86,9725.0,296.09,296.23,295.67,295.86,9725.0
2020-03-11 13:45:00,295.87,297.43,295.87,297.22,9605.0,295.87,297.43,295.87,297.22,9605.0
2020-03-11 13:50:00,296.93,296.93,295.35,295.54,13740.0,296.93,296.93,295.35,295.54,13740.0
2020-03-11 13:55:00,295.81,297.19,295.81,296.66,5618.0,295.81,297.19,295.81,296.66,5618.0
2020-03-11 14:00:00,296.84,296.94,295.54,295.59,7866.0,296.84,296.94,295.54,295.59,7866.0
2020-03-11 14:05:00,295.53,295.8,294.14,294.26,9666.0,295.53,295.8,294.14,294.26,9666.0
2020-03-11 14:10:00,294.27,294.68,293.77,294.05,11600.0,294.27,294.68,293.77,294.05,11600.0
2020-03-11 14:15:00,294.34,294.78,294.12,294.35,8185.0,294.34,294.78,294.12,294.35,8185.0
2020-03-11 14:20:00,294.48,294.78,294.11,294.21,11339.0,294.48,294.78,294.11,294.21,11339.0
2020-03-11 14:25:00,294.31,294.8,294.1,294.37,11728.0,294.31,294.8,294.1,294.37,11728.0
2020-03-11 14:30:00,294.56,296.05,294.48,294.98,9093.0,294.56,296.05,294.48,294.98,9093.0
2020-03-11 14:35:00,295.09,295.45,294.3,295.37,7629.0,295.09,295.45,294.3,295.37,7629.0
2020-03-11 14:40:00,295.43,296.45,294.55,294.73,7981.0,295.43,296.45,294.55,294.73,7981.0
2020-03-11 14:45:00,294.79,295.28,294.19,294.24,8358.0,294.79,295.28,294.19,294.24,8358.0
2020-03-11 14:50:00,294.38,294.89,293.69,293.9,7519.0,294.38,294.89,293.69,293.9,7519.0
2020-03-11 14:55:00,294.0,295.03,293.99,294.2,12630.0,294.0,295.03,293.99,294.2,12630.0
2020-03-11 15:00:00,294.2,294.67,293.09,293.09,16292.0,294.2,294.67,293.09,293.09,16292.0
2020-03-11 15:05:00,293.2,293.44,292.53,292.59,11534.0,293.2,293.44,292.53,292.59,11534.0
2020-03-11 15:10:00,292.66,293.55,292.14,292.35,13227.0,292.66,293.55,292.14,292.35,13227.0
2020-03-11 15:15:00,292.35,293.59,292.32,292.97,11230.0,292.35,293.59,292.32,292.97,11230.0
2020-03-11 15:20:00,292.92,293.23,291.96,292.0,14770.0,292.92,293.23,291.96,292.0,14770.0
2020-03-11 15:25:00,292.33,295.07,292.19,294.63,18700.0,292.33,295.07,292.19,294.63,18700.0
2020-03-11 15:30:00,294.65,296.56,294.46,295.55,21415.0,294.65,296.56,294.46,295.55,21415.0
2020-03-11 15:35:00,295.51,296.38,295.19,296.05,14732.0,295.51,296.38,295.19,296.05,14732.0
2020-03-11 15:40:00,295.74,296.49,294.96,295.54,17107.0,295.74,296.49,294.96,295.54,17107.0
2020-03-11 15:45:00,295.51,296.68,294.56,296.31,21377.0,295.51,296.68,294.56,296.31,21377.0
2020-03-11 15:50:00,295.97,296.28,293.79,294.33,47006.0,295.97,296.28,293.79,294.33,47006.0
2020-03-11 15:55:00,294.32,295.01,293.69,294.08,79323.0,294.32,295.01,293.69,294.08,79323.0
2020-03-12 09:30:00,280.04,281.0,276.0,278.46,59155.0,280.04,281.0,276.0,278.46,59155.0
2020-03-12 09:35:00,278.65,279.13,276.25,276.25,5078.0,278.65,279.13,276.25,276.25,5078.0
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 09:45:00,276.25,276.25,276.25,276.25,0.0,276.25,276.25,276.25,276.25,0.0
2020-03-12 09:50:00,274.25,275.0,266.01,267.07,46909.0,274.25,275.0,266.01,267.07,46909.0
2020-03-12 09:55:00,267.01,277.43,267.01,275.46,33575.0,267.01,277.43,267.01,275.46,33575.0
2020-03-12 10:00:00,275.47,275.62,272.33,272.33,31997.0,275.47,275.62,272.33,272.33,31997.0
2020-03-12 10:05:00,272.69,273.95,270.96,271.82,40944.0,272.69,273.95,270.96,271.82,40944.0
2020-03-12 10:10:00,271.82,274.32,271.37,273.26,25991.0,271.82,274.32,271.37,273.26,25991.0
2020-03-12 10:15:00,273.72,275.91,273.3,273.5,20354.0,273.72,275.91,273.3,273.5,20354.0
2020-03-12 10:20:00,273.5,275.01,272.56,275.01,28188.0,273.5,275.01,272.56,275.01,28188.0
2020-03-12 10:25:00,275.01,277.47,274.26,274.26,39597.0,275.01,277.47,274.26,274.26,39597.0
2020-03-12 10:30:00,274.45,277.16,273.93,276.66,40662.0,274.45,277.16,273.93,276.66,40662.0
2020-03-12 10:35:00,276.77,277.32,274.67,274.87,28267.0,276.77,277.32,274.67,274.87,28267.0
2020-03-12 10:40:00,274.88,276.17,273.74,275.5,33283.0,274.88,276.17,273.74,275.5,33283.0
2020-03-12 10:45:00,275.78,276.78,275.28,276.72,30661.0,275.78,276.78,275.28,276.72,30661.0
2020-03-12 10:50:00,276.69,279.78,276.6,279.45,16234.0,276.69,279.78,276.6,279.45,16234.0
2020-03-12 10:55:00,279.35,279.35,277.12,277.76,22205.0,279.35,279.35,277.12,277.76,22205.0
2020-03-12 11:00:00,277.55,277.81,275.39,275.87,18614.0,277.55,277.81,275.39,275.87,18614.0
2020-03-12 11:05:00,276.03,276.29,274.75,274.96,21094.0,276.03,276.29,274.75,274.96,21094.0
2020-03-12 11:10:00,275.07,275.24,274.4,274.8,26531.0,275.07,275.24,274.4,274.8,26531.0
2020-03-12 11:15:00,275.21,277.03,275.05,276.85,31724.0,275.21,277.03,275.05,276.85,31724.0
2020-03-12 11:20:00,276.69,278.34,276.51,278.21,19093.0,276.69,278.34,276.51,278.21,19093.0
2020-03-12 11:25:00,278.21,278.87,277.12,277.89,18201.0,278.21,278.87,277.12,277.89,18201.0
2020-03-12 11:30:00,277.81,279.45,276.55,276.57,41059.0,277.81,279.45,276.55,276.57,41059.0
2020-03-12 11:35:00,276.71,277.68,272.48,273.14,47394.0,276.71,277.68,272.48,273.14,47394.0
2020-03-12 11:40:00,273.14,273.33,271.48,272.0,26097.0,273.14,273.33,271.48,272.0,26097.0
2020-03-12 11:45:00,271.79,272.58,271.34,272.09,17115.0,271.79,272.58,271.34,272.09,17115.0
2020-03-12 11:50:00,271.73,272.3,270.65,272.26,19040.0,271.73,272.3,270.65,272.26,19040.0
2020-03-12 11:55:00,272.27,274.45,272.27,273.57,10649.0,272.27,274.45,272.27,273.57,10649.0
2020-03-12 12:00:00,273.45,273.86,272.47,273.05,18394.0,273.45,273.86,272.47,273.05,18394.0
2020-03-12 12:05:00,272.94,273.12,270.24,271.14,15275.0,272.94,273.12,270.24,271.14,15275.0
2020-03-12 12:10:00,270.72,271.05,268.62,270.01,21557.0,270.72,271.05,268.62,270.01,21557.0
2020-03-12 12:15:00,269.73,270.81,269.19,270.11,12833.0,269.73,270.81,269.19,270.11,12833.0
2020-03-12 12:20:00,270.29,273.52,269.89,273.52,20978.0,270.29,273.52,269.89,273.52,20978.0
2020-03-12 12:25:00,273.49,273.49,272.18,272.3,12126.0,273.49,273.49,272.18,272.3,12126.0
2020-03-12 12:30:00,272.0,272.74,271.64,272.43,21496.0,272.0,272.74,271.64,272.43,21496.0
2020-03-12 12:35:00,272.38,272.58,271.03,272.16,13307.0,272.38,272.58,271.03,272.16,13307.0
2020-03-12 12:40:00,271.98,271.98,270.42,270.86,14442.0,271.98,271.98,270.42,270.86,14442.0
2020-03-12 12:45:00,271.0,272.2,271.0,271.2,8197.0,271.0,272.2,271.0,271.2,8197.0
2020-03-12 12:50:00,271.09,277.32,271.09,276.68,17950.0,271.09,277.32,271.09,276.68,17950.0
2020-03-12 12:55:00,276.01,281.63,275.98,280.68,21103.0,276.01,281.63,275.98,280.68,21103.0
2020-03-12 13:00:00,280.34,283.15,278.37,282.5,22351.0,280.34,283.15,278.37,282.5,22351.0
2020-03-12 13:05:00,282.99,285.42,280.45,283.13,53826.0,282.99,285.42,280.45,283.13,53826.0
2020-03-12 13:10:00,283.76,283.79,275.94,277.72,17629.0,283.76,283.79,275.94,277.72,17629.0
2020-03-12 13:15:00,277.87,278.36,276.43,276.96,11850.0,277.87,278.36,276.43,276.96,11850.0
2020-03-12 13:20:00,276.97,278.41,275.86,278.17,12163.0,276.97,278.41,275.86,278.17,12163.0
2020-03-12 13:25:00,277.59,277.68,276.44,276.81,6700.0,277.59,277.68,276.44,276.81,6700.0
2020-03-12 13:30:00,276.81,278.6,275.76,276.18,10162.0,276.81,278.6,275.76,276.18,10162.0
2020-03-12 13:35:00,275.89,276.13,272.63,272.9,19668.0,275.89,276.13,272.63,272.9,19668.0
2020-03-12 13:40:00,272.1,274.0,272.1,273.32,12947.0,272.1,274.0,272.1,273.32,12947.0
2020-03-12 13:45:00,273.32,274.72,272.54,274.36,15272.0,273.32,274.72,272.54,274.36,15272.0
2020-03-12 13:50:00,274.36,276.05,273.53,274.03,16377.0,274.36,276.05,273.53,274.03,16377.0
2020-03-12 13:55:00,274.42,276.37,274.15,275.83,8861.0,274.42,276.37,274.15,275.83,8861.0
2020-03-12 14:00:00,276.08,277.14,274.64,275.78,12193.0,276.08,277.14,274.64,275.78,12193.0
2020-03-12 14:05:00,276.46,276.65,274.0,274.81,9240.0,276.46,276.65,274.0,274.81,9240.0
2020-03-12 14:10:00,274.95,275.26,272.24,273.66,12338.0,274.95,275.26,272.24,273.66,12338.0
2020-03-12 14:15:00,273.42,273.59,271.81,271.81,7226.0,273.42,273.59,271.81,271.81,7226.0
2020-03-12 14:20:00,272.45,272.82,271.1,271.3,7007.0,272.45,272.82,271.1,271.3,7007.0
2020-03-12 14:25:00,271.3,273.01,270.72,272.58,15366.0,271.3,273.01,270.72,272.58,15366.0
2020-03-12 14:30:00,272.16,272.9,270.31,270.44,12237.0,272.16,272.9,270.31,270.44,12237.0
2020-03-12 14:35:00,270.75,271.04,269.02,269.56,11518.0,270.75,271.04,269.02,269.56,11518.0
2020-03-12 14:40:00,269.64,270.76,269.46,270.5,9004.0,269.64,270.76,269.46,270.5,9004.0
2020-03-12 14:45:00,270.81,271.99,269.92,271.99,10996.0,270.81,271.99,269.92,271.99,10996.0
2020-03-12 14:50:00,272.52,273.63,270.62,270.65,14260.0,272.52,273.63,270.62,270.65,14260.0
2020-03-12 14:55:00,270.85,271.83,269.46,270.01,8283.0,270.85,271.83,269.46,270.01,8283.0
2020-03-12 15:00:00,270.38,271.6,270.31,270.64,12456.0,270.38,271.6,270.31,270.64,12456.0
2020-03-12 15:05:00,270.68,272.17,269.75,271.21,17768.0,270.68,272.17,269.75,271.21,17768.0
2020-03-12 15:10:00,271.67,273.2,271.09,271.27,16712.0,271.67,273.2,271.09,271.27,16712.0
2020-03-12 15:15:00,271.04,271.93,270.31,271.07,23809.0,271.04,271.93,270.31,271.07,23809.0
2020-03-12 15:20:00,271.26,271.88,270.16,270.74,25628.0,271.26,271.88,270.16,270.74,25628.0
2020-03-12 15:25:00,270.62,271.77,270.5,270.5,26078.0,270.62,271.77,270.5,270.5,26078.0
2020-03-12 15:30:00,270.65,272.95,270.51,272.86,34976.0,270.65,272.95,270.51,272.86,34976.0
2020-03-12 15:35:00,272.65,273.23,271.92,272.87,25099.0,272.65,273.23,271.92,272.87,25099.0
2020-03-12 15:40:00,272.87,274.71,272.73,273.36,31271.0,272.87,274.71,272.73,273.36,31271.0
2020-03-12 15:45:00,273.46,275.61,272.56,274.95,32242.0,273.46,275.61,272.56,274.95,32242.0
2020-03-12 15:50:00,275.15,277.39,273.85,274.04,76916.0,275.15,277.39,273.85,274.04,76916.0
2020-03-12 15:55:00,273.83,273.97,268.38,268.4,92432.0,273.83,273.97,268.38,268.4,92432.0
2020-03-13 09:30:00,279.14,292.29,279.14,288.02,95482.0,279.14,292.29,279.14,288.02,95482.0
2020-03-13 09:35:00,288.03,288.37,283.37,284.6,62677.0,288.03,288.37,283.37,284.6,62677.0
2020-03-13 09:40:00,283.94,284.22,281.13,282.16,79829.0,283.94,284.22,281.13,282.16,79829.0
2020-03-13 09:45:00,282.86,285.27,282.86,284.06,35653.0,282.86,285.27,282.86,284.06,35653.0
2020-03-13 09:50:00,284.06,284.19,282.16,282.52,35519.0,284.06,284.19,282.16,282.52,35519.0
2020-03-13 09:55:00,282.52,283.26,280.73,282.6,21428.0,282.52,283.26,280.73,282.6,21428.0
2020-03-13 10:00:00,282.64,283.72,281.79,283.2,37110.0,282.64,283.72,281.79,283.2,37110.0
2020-03-13 10:05:00,283.5,284.04,282.8,283.35,24549.0,283.5,284.04,282.8,283.35,24549.0
2020-03-13 10:10:00,283.31,284.67,282.6,282.62,22982.0,283.31,284.67,282.6,282.62,22982.0
2020-03-13 10:15:00,282.89,288.3,282.63,286.94,18800.0,282.89,288.3,282.63,286.94,18800.0
2020-03-13 10:20:00,287.02,290.14,287.02,289.47,20278.0,287.02,290.14,287.02,289.47,20278.0
2020-03-13 10:25:00,289.26,291.26,287.92,291.26,29143.0,289.26,291.26,287.92,291.26,29143.0
2020-03-13 10:30:00,291.26,293.36,290.76,292.34,38780.0,291.26,293.36,290.76,292.34,38780.0
2020-03-13 10:35:00,292.18,292.21,290.17,290.45,26709.0,292.18,292.21,290.17,290.45,26709.0
2020-03-13 10:40:00,290.17,291.61,289.75,290.04,19686.0,290.17,291.61,289.75,290.04,19686.0
2020-03-13 10:45:00,290.03,290.32,289.22,289.58,26346.0,290.03,290.32,289.22,289.58,26346.0
2020-03-13 10:50:00,289.9,290.38,288.21,288.85,28122.0,289.9,290.38,288.21,288.85,28122.0
2020-03-13 10:55:00,288.85,288.89,285.32,285.9,31919.0,288.85,288.89,285.32,285.9,31919.0
2020-03-13 11:00:00,285.99,287.22,285.63,286.55,15774.0,285.99,287.22,285.63,286.55,15774.0
2020-03-13 11:05:00,286.56,286.56,284.47,285.45,14395.0,286.56,286.56,284.47,285.45,14395.0
2020-03-13 11:10:00,285.05,285.33,283.21,285.18,14528.0,285.05,285.33,283.21,285.18,14528.0
2020-03-13 11:15:00,285.17,285.38,282.46,283.21,9839.0,285.17,285.38,282.46,283.21,9839.0
2020-03-13 11:20:00,283.55,284.69,283.32,283.4,7264.0,283.55,284.69,283.32,283.4,7264.0
2020-03-13 11:25:00,283.42,283.54,281.11,281.12,7609.0,283.42,283.54,281.11,281.12,7609.0
2020-03-13 11:30:00,281.2,281.59,278.84,279.32,14236.0,281.2,281.59,278.84,279.32,14236.0
2020-03-13 11:35:00,279.32,281.35,279.32,279.61,9667.0,279.32,281.35,279.32,279.61,9667.0
2020-03-13 11:40:00,279.3,279.87,278.89,279.36,11461.0,279.3,279.87,278.89,279.36,11461.0
2020-03-13 11:45:00,279.56,279.94,277.74,278.05,9265.0,279.56,279.94,277.74,278.05,9265.0
2020-03-13 11:50:00,278.15,280.22,277.54,279.89,10463.0,278.15,280.22,277.54,279.89,10463.0
2020-03-13 11:55:00,280.29,282.17,279.44,280.34,15541.0,280.29,282.17,279.44,280.34,15541.0
2020-03-13 12:00:00,280.63,281.09,276.24,276.99,13050.0,280.63,281.09,276.24,276.99,13050.0
2020-03-13 12:05:00,277.21,279.11,276.29,279.04,16438.0,277.21,279.11,276.29,279.04,16438.0
2020-03-13 12:10:00,279.26,280.34,278.97,279.8,9387.0,279.26,280.34,278.97,279.8,9387.0
2020-03-13 12:15:00,280.11,280.93,279.64,280.51,11872.0,280.11,280.93,279.64,280.51,11872.0
2020-03-13 12:20:00,280.51,281.45,280.38,280.99,8405.0,280.51,281.45,280.38,280.99,8405.0
2020-03-13 12:25:00,280.77,282.45,280.53,281.52,7020.0,280.77,282.45,280.53,281.52,7020.0
2020-03-13 12:30:00,281.34,285.25,281.33,284.62,12869.0,281.34,285.25,281.33,284.62,12869.0
2020-03-13 12:35:00,284.37,284.37,282.74,283.94,13155.0,284.37,284.37,282.74,283.94,13155.0
2020-03-13 12:40:00,283.88,287.15,283.74,287.15,19509.0,283.88,287.15,283.74,287.15,19509.0
2020-03-13 12:45:00,287.27,289.5,286.88,289.03,27773.0,287.27,289.5,286.88,289.03,27773.0
2020-03-13 12:50:00,289.25,290.17,287.88,288.99,25007.0,289.25,290.17,287.88,288.99,25007.0
2020-03-13 12:55:00,288.53,289.22,287.81,288.13,16454.0,288.53,289.22,287.81,288.13,16454.0
2020-03-13 13:00:00,287.99,289.0,287.38,287.44,18199.0,287.99,289.0,287.38,287.44,18199.0
2020-03-13 13:05:00,287.53,289.25,287.01,288.58,12608.0,287.53,289.25,287.01,288.58,12608.0
2020-03-13 13:10:00,288.39,290.81,287.97,290.78,20468.0,288.39,290.81,287.97,290.78,20468.0
2020-03-13 13:15:00,290.8,291.91,290.18,291.75,12690.0,290.8,291.91,290.18,291.75,12690.0
2020-03-13 13:20:00,291.52,292.86,291.16,292.83,10382.0,291.52,292.86,291.16,292.83,10382.0
2020-03-13 13:25:00,292.91,295.1,292.66,294.91,18251.0,292.91,295.1,292.66,294.91,18251.0
2020-03-13 13:30:00,294.9,295.67,293.81,293.81,17647.0,294.9,295.67,293.81,293.81,17647.0
2020-03-13 13:35:00,293.8,294.02,291.38,292.5,22630.0,293.8,294.02,291.38,292.5,22630.0
2020-03-13 13:40:00,292.83,294.8,292.83,294.72,10318.0,292.83,294.8,292.83,294.72,10318.0
2020-03-13 13:45:00,294.71,294.85,294.0,294.1,17585.0,294.71,294.85,294.0,294.1,17585.0
2020-03-13 13:50:00,294.1,294.94,293.46,293.9,19019.0,294.1,294.94,293.46,293.9,19019.0
2020-03-13 13:55:00,293.92,294.21,293.1,293.67,15290.0,293.92,294.21,293.1,293.67,15290.0
2020-03-13 14:00:00,293.49,293.99,291.68,293.63,23501.0,293.49,293.99,291.68,293.63,23501.0
2020-03-13 14:05:00,293.78,294.33,290.0,290.94,16741.0,293.78,294.33,290.0,290.94,16741.0
2020-03-13 14:10:00,290.98,293.15,290.25,292.36,16725.0,290.98,293.15,290.25,292.36,16725.0
2020-03-13 14:15:00,292.46,292.96,291.61,291.79,7689.0,292.46,292.96,291.61,291.79,7689.0
2020-03-13 14:20:00,291.79,291.96,290.47,291.93,6590.0,291.79,291.96,290.47,291.93,6590.0
2020-03-13 14:25:00,292.13,292.71,291.6,291.97,14497.0,292.13,292.71,291.6,291.97,14497.0
2020-03-13 14:30:00,292.39,292.68,290.44,291.37,14657.0,292.39,292.68,290.44,291.37,14657.0
2020-03-13 14:35:00,291.5,291.56,289.44,289.49,15634.0,291.5,291.56,289.44,289.49,15634.0
2020-03-13 14:40:00,289.43,292.44,288.82,292.03,15324.0,289.43,292.44,288.82,292.03,15324.0
2020-03-13 14:45:00,292.07,292.28,290.65,291.15,9941.0,292.07,292.28,290.65,291.15,9941.0
2020-03-13 14:50:00,291.15,292.51,290.41,292.01,13538.0,291.15,292.51,290.41,292.01,13538.0
2020-03-13 14:55:00,291.86,292.42,291.33,291.91,20837.0,291.86,292.42,291.33,291.91,20837.0
2020-03-13 15:00:00,292.01,294.38,291.81,294.16,19657.0,292.01,294.38,291.81,294.16,19657.0
2020-03-13 15:05:00,294.5,294.78,293.15,293.32,16586.0,294.5,294.78,293.15,293.32,16586.0
2020-03-13 15:10:00,293.3,293.69,291.07,292.29,18474.0,293.3,293.69,291.07,292.29,18474.0
2020-03-13 15:15:00,292.64,294.78,292.55,293.8,22836.0,292.64,294.78,292.55,293.8,22836.0
2020-03-13 15:20:00,293.56,294.7,292.97,294.07,22092.0,293.56,294.7,292.97,294.07,22092.0
2020-03-13 15:25:00,293.94,294.59,293.27,294.19,20600.0,293.94,294.59,293.27,294.19,20600.0
2020-03-13 15:30:00,294.43,295.13,288.21,289.05,39606.0,294.43,295.13,288.21,289.05,39606.0
2020-03-13 15:35:00,289.39,294.94,288.64,294.58,27464.0,289.39,294.94,288.64,294.58,27464.0
2020-03-13 15:40:00,294.39,297.69,294.21,295.59,29100.0,294.39,297.69,294.21,295.59,29100.0
2020-03-13 15:45:00,295.38,299.45,295.36,296.85,30415.0,295.38,299.45,295.36,296.85,30415.0
2020-03-13 15:50:00,297.11,301.49,296.99,298.79,83043.0,297.11,301.49,296.99,298.79,83043.0
2020-03-13 15:55:00,299.94,306.0,298.14,305.87,176041.0,299.94,306.0,298.14,305.87,176041.0
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 09:35:00,278.82,278.82,278.82,278.82,0.0,278.82,278.82,278.82,278.82,0.0
2020-03-16 09:40:00,278.82,278.82,278.82,278.82,0.0,278.82,278.82,278.82,278.82,0.0
2020-03-16 09:45:00,281.86,283.42,277.0,282.83,36745.0,281.86,283.42,277.0,282.83,36745.0
2020-03-16 09:50:00,283.06,285.89,279.51,282.61,30491.0,283.06,285.89,279.51,282.61,30491.0
2020-03-16 09:55:00,284.57,289.75,284.04,288.51,49632.0,284.57,289.75,284.04,288.51,49632.0
2020-03-16 10:00:00,288.5,288.98,284.8,284.8,26567.0,288.5,288.98,284.8,284.8,26567.0
2020-03-16 10:05:00,284.94,293.99,284.94,293.99,33750.0,284.94,293.99,284.94,293.99,33750.0
2020-03-16 10:10:00,294.06,294.11,290.83,291.8,12401.0,294.06,294.11,290.83,291.8,12401.0
2020-03-16 10:15:00,292.06,293.84,291.28,291.88,30208.0,292.06,293.84,291.28,291.88,30208.0
2020-03-16 10:20:00,291.88,296.57,291.23,296.35,20376.0,291.88,296.57,291.23,296.35,20376.0
2020-03-16 10:25:00,296.3,299.45,295.94,297.58,32476.0,296.3,299.45,295.94,297.58,32476.0
2020-03-16 10:30:00,297.81,300.33,295.84,300.33,22923.0,297.81,300.33,295.84,300.33,22923.0
2020-03-16 10:35:00,300.53,304.13,300.53,304.13,20632.0,300.53,304.13,300.53,304.13,20632.0
2020-03-16 10:40:00,304.02,304.02,301.2,301.97,14138.0,304.02,304.02,301.2,301.97,14138.0
2020-03-16 10:45:00,302.0,305.22,301.67,302.24,17453.0,302.0,305.22,301.67,302.24,17453.0
2020-03-16 10:50:00,302.02,303.53,301.32,302.47,11668.0,302.02,303.53,301.32,302.47,11668.0
2020-03-16 10:55:00,302.9,304.14,301.26,302.19,9031.0,302.9,304.14,301.26,302.19,9031.0
2020-03-16 11:00:00,302.06,304.99,301.91,303.69,11645.0,302.06,304.99,301.91,303.69,11645.0
2020-03-16 11:05:00,303.69,306.41,302.53,304.93,16853.0,303.69,306.41,302.53,304.93,16853.0
2020-03-16 11:10:00,305.03,306.55,301.85,301.85,11362.0,305.03,306.55,301.85,301.85,11362.0
2020-03-16 11:15:00,302.71,305.58,301.95,305.03,9929.0,302.71,305.58,301.95,305.03,9929.0
2020-03-16 11:20:00,305.48,306.99,304.27,306.55,4905.0,305.48,306.99,304.27,306.55,4905.0
2020-03-16 11:25:00,306.99,307.0,304.23,305.09,8630.0,306.99,307.0,304.23,305.09,8630.0
2020-03-16 11:30:00,304.84,306.22,302.91,303.29,11738.0,304.84,306.22,302.91,303.29,11738.0
2020-03-16 11:35:00,303.01,305.48,302.66,304.69,12461.0,303.01,305.48,302.66,304.69,12461.0
2020-03-16 11:40:00,304.3,305.13,301.14,302.9,13835.0,304.3,305.13,301.14,302.9,13835.0
2020-03-16 11:45:00,302.9,305.85,302.9,305.28,15425.0,302.9,305.85,302.9,305.28,15425.0
2020-03-16 11:50:00,305.29,306.57,304.8,306.57,9565.0,305.29,306.57,304.8,306.57,9565.0
2020-03-16 11:55:00,306.57,308.39,305.47,308.32,15981.0,306.57,308.39,305.47,308.32,15981.0
2020-03-16 12:00:00,308.13,309.35,307.21,309.14,15116.0,308.13,309.35,307.21,309.14,15116.0
2020-03-16 12:05:00,308.9,309.34,307.93,307.93,15925.0,308.9,309.34,307.93,307.93,15925.0
2020-03-16 12:10:00,307.65,307.84,305.46,305.55,28043.0,307.65,307.84,305.46,305.55,28043.0
2020-03-16 12:15:00,305.35,305.75,300.09,300.11,25620.0,305.35,305.75,300.09,300.11,25620.0
2020-03-16 12:20:00,300.11,300.11,297.72,299.69,22950.0,300.11,300.11,297.72,299.69,22950.0
2020-03-16 12:25:00,299.69,301.05,299.01,299.83,15243.0,299.69,301.05,299.01,299.83,15243.0
2020-03-16 12:30:00,300.1,300.63,297.68,300.07,14472.0,300.1,300.63,297.68,300.07,14472.0
2020-03-16 12:35:00,300.19,303.93,300.18,302.27,12883.0,300.19,303.93,300.18,302.27,12883.0
2020-03-16 12:40:00,302.77,303.46,302.1,302.11,16628.0,302.77,303.46,302.1,302.11,16628.0
2020-03-16 12:45:00,302.11,302.58,300.34,301.12,15201.0,302.11,302.58,300.34,301.12,15201.0
2020-03-16 12:50:00,301.2,301.2,298.8,299.46,13269.0,301.2,301.2,298.8,299.46,13269.0
2020-03-16 12:55:00,299.45,301.3,299.01,301.0,10069.0,299.45,301.3,299.01,301.0,10069.0
2020-03-16 13:00:00,301.0,303.05,300.39,303.03,15330.0,301.0,303.05,300.39,303.03,15330.0
2020-03-16 13:05:00,303.03,303.03,300.87,301.57,8704.0,303.03,303.03,300.87,301.57,8704.0
2020-03-16 13:10:00,301.57,304.69,301.45,303.31,11464.0,301.57,304.69,301.45,303.31,11464.0
2020-03-16 13:15:00,303.28,303.28,301.08,301.28,10898.0,303.28,303.28,301.08,301.28,10898.0
2020-03-16 13:20:00,301.26,302.74,300.31,302.74,7754.0,301.26,302.74,300.31,302.74,7754.0
2020-03-16 13:25:00,302.7,302.77,301.36,301.36,6542.0,302.7,302.77,301.36,301.36,6542.0
2020-03-16 13:30:00,301.49,301.77,299.26,299.76,9798.0,301.49,301.77,299.26,299.76,9798.0
2020-03-16 13:35:00,300.0,301.92,298.78,300.24,10449.0,300.0,301.92,298.78,300.24,10449.0
2020-03-16 13:40:00,300.39,300.7,299.08,300.18,14441.0,300.39,300.7,299.08,300.18,14441.0
2020-03-16 13:45:00,300.42,302.0,300.42,301.11,12300.0,300.42,302.0,300.42,301.11,12300.0
2020-03-16 13:50:00,301.1,301.74,300.59,300.87,11541.0,301.1,301.74,300.59,300.87,11541.0
2020-03-16 13:55:00,300.89,301.74,299.95,300.27,15401.0,300.89,301.74,299.95,300.27,15401.0
2020-03-16 14:00:00,299.95,299.95,296.63,297.59,14963.0,299.95,299.95,296.63,297.59,14963.0
2020-03-16 14:05:00,296.75,297.94,295.99,296.53,12909.0,296.75,297.94,295.99,296.53,12909.0
2020-03-16 14:10:00,296.78,298.98,296.64,298.66,11970.0,296.78,298.98,296.64,298.66,11970.0
2020-03-16 14:15:00,299.09,299.17,295.45,295.87,7858.0,299.09,299.17,295.45,295.87,7858.0
2020-03-16 14:20:00,296.25,296.25,294.06,294.41,20916.0,296.25,296.25,294.06,294.41,20916.0
2020-03-16 14:25:00,294.65,296.26,294.21,295.72,17867.0,294.65,296.26,294.21,295.72,17867.0
2020-03-16 14:30:00,296.01,300.04,295.55,300.04,30620.0,296.01,300.04,295.55,300.04,30620.0
2020-03-16 14:35:00,300.99,301.0,298.12,299.36,14130.0,300.99,301.0,298.12,299.36,14130.0
2020-03-16 14:40:00,299.36,299.36,295.92,296.85,12546.0,299.36,299.36,295.92,296.85,12546.0
2020-03-16 14:45:00,297.31,297.75,295.56,297.27,9500.0,297.31,297.75,295.56,297.27,9500.0
2020-03-16 14:50:00,297.5,299.32,296.57,297.8,13831.0,297.5,299.32,296.57,297.8,13831.0
2020-03-16 14:55:00,297.31,300.05,297.06,298.41,12737.0,297.31,300.05,297.06,298.41,12737.0
2020-03-16 15:00:00,298.51,300.31,297.28,297.98,12231.0,298.51,300.31,297.28,297.98,12231.0
2020-03-16 15:05:00,297.31,299.06,297.07,298.02,12014.0,297.31,299.06,297.07,298.02,12014.0
2020-03-16 15:10:00,298.57,298.87,294.1,294.94,27313.0,298.57,298.87,294.1,294.94,27313.0
2020-03-16 15:15:00,294.85,296.73,294.47,295.72,13912.0,294.85,296.73,294.47,295.72,13912.0
2020-03-16 15:20:00,295.41,295.83,292.77,294.6,18256.0,295.41,295.83,292.77,294.6,18256.0
2020-03-16 15:25:00,294.36,295.56,293.34,294.04,22502.0,294.36,295.56,293.34,294.04,22502.0
2020-03-16 15:30:00,294.03,294.03,291.66,293.05,33808.0,294.03,294.03,291.66,293.05,33808.0
2020-03-16 15:35:00,292.92,294.0,291.19,294.0,22536.0,292.92,294.0,291.19,294.0,22536.0
2020-03-16 15:40:00,294.07,296.09,292.93,296.09,20482.0,294.07,296.09,292.93,296.09,20482.0
2020-03-16 15:45:00,295.77,296.54,291.41,291.49,19957.0,295.77,296.54,291.41,291.49,19957.0
2020-03-16 15:50:00,291.04,291.04,280.85,280.85,159069.0,291.04,291.04,280.85,280.85,159069.0
2020-03-16 15:55:00,280.65,281.72,273.59,281.71,192779.0,280.65,281.72,273.59,281.71,192779.0
2020-03-17 09:30:00,285.0,293.0,284.13,289.88,46308.0,285.0,293.0,284.13,289.88,46308.0
2020-03-17 09:35:00,290.63,293.48,289.35,292.17,17803.0,290.63,293.48,289.35,292.17,17803.0
2020-03-17 09:40:00,292.28,292.94,288.03,288.46,21446.0,292.28,292.94,288.03,288.46,21446.0
2020-03-17 09:45:00,288.52,293.92,288.48,291.11,22409.0,288.52,293.92,288.48,291.11,22409.0
2020-03-17 09:50:00,290.95,292.51,288.69,288.69,18773.0,290.95,292.51,288.69,288.69,18773.0
2020-03-17 09:55:00,288.54,290.41,286.92,288.36,16879.0,288.54,290.41,286.92,288.36,16879.0
2020-03-17 10:00:00,288.54,290.45,288.12,290.37,22873.0,288.54,290.45,288.12,290.37,22873.0
2020-03-17 10:05:00,290.45,293.72,290.21,293.02,27459.0,290.45,293.72,290.21,293.02,27459.0
2020-03-17 10:10:00,293.54,297.64,293.16,296.44,18788.0,293.54,297.64,293.16,296.44,18788.0
2020-03-17 10:15:00,296.79,299.24,295.57,295.93,20244.0,296.79,299.24,295.57,295.93,20244.0
2020-03-17 10:20:00,295.85,298.61,294.48,296.82,17412.0,295.85,298.61,294.48,296.82,17412.0
2020-03-17 10:25:00,296.82,297.88,295.88,297.07,23904.0,296.82,297.88,295.88,297.07,23904.0
2020-03-17 10:30:00,296.85,297.61,295.74,295.74,17594.0,296.85,297.61,295.74,295.74,17594.0
2020-03-17 10:35:00,294.63,297.63,294.61,295.49,21079.0,294.63,297.63,294.61,295.49,21079.0
2020-03-17 10:40:00,295.33,298.12,294.22,297.79,20974.0,295.33,298.12,294.22,297.79,20974.0
2020-03-17 10:45:00,297.81,299.02,296.91,298.21,17532.0,297.81,299.02,296.91,298.21,17532.0
2020-03-17 10:50:00,297.67,298.43,296.61,297.24,11607.0,297.67,298.43,296.61,297.24,11607.0
2020-03-17 10:55:00,297.74,299.23,295.81,298.56,15113.0,297.74,299.23,295.81,298.56,15113.0
2020-03-17 11:00:00,299.12,303.75,298.59,303.27,13018.0,299.12,303.75,298.59,303.27,13018.0
2020-03-17 11:05:00,303.59,304.77,303.08,304.44,26001.0,303.59,304.77,303.08,304.44,26001.0
2020-03-17 11:10:00,304.5,307.82,304.16,307.82,21252.0,304.5,307.82,304.16,307.82,21252.0
2020-03-17 11:15:00,307.81,309.49,307.24,308.47,28999.0,307.81,309.49,307.24,308.47,28999.0
2020-03-17 11:20:00,308.75,308.97,303.75,304.56,21379.0,308.75,308.97,303.75,304.56,21379.0
2020-03-17 11:25:00,305.01,308.35,304.96,307.49,10933.0,305.01,308.35,304.96,307.49,10933.0
2020-03-17 11:30:00,306.99,308.97,306.99,308.27,19700.0,306.99,308.97,306.99,308.27,19700.0
2020-03-17 11:35:00,308.27,308.74,305.8,306.22,23755.0,308.27,308.74,305.8,306.22,23755.0
2020-03-17 11:40:00,306.45,308.64,306.16,308.42,12276.0,306.45,308.64,306.16,308.42,12276.0
2020-03-17 11:45:00,308.69,309.77,308.19,309.64,14492.0,308.69,309.77,308.19,309.64,14492.0
2020-03-17 11:50:00,309.5,310.58,308.39,309.14,16801.0,309.5,310.58,308.39,309.14,16801.0
2020-03-17 11:55:00,309.51,309.51,307.08,308.21,17575.0,309.51,309.51,307.08,308.21,17575.0
2020-03-17 12:00:00,308.57,309.0,308.13,308.42,9443.0,308.57,309.0,308.13,308.42,9443.0
2020-03-17 12:05:00,308.4,310.54,308.32,310.19,26292.0,308.4,310.54,308.32,310.19,26292.0
2020-03-17 12:10:00,310.2,311.17,309.92,310.78,14567.0,310.2,311.17,309.92,310.78,14567.0
2020-03-17 12:15:00,310.9,310.9,306.74,308.57,15011.0,310.9,310.9,306.74,308.57,15011.0
2020-03-17 12:20:00,308.34,308.34,304.8,305.49,14215.0,308.34,308.34,304.8,305.49,14215.0
2020-03-17 12:25:00,305.32,305.32,303.67,303.92,13335.0,305.32,305.32,303.67,303.92,13335.0
2020-03-17 12:30:00,303.92,305.57,303.0,304.38,10906.0,303.92,305.57,303.0,304.38,10906.0
2020-03-17 12:35:00,304.4,305.21,303.27,303.28,13096.0,304.4,305.21,303.27,303.28,13096.0
2020-03-17 12:40:00,303.25,304.77,302.55,304.28,13999.0,303.25,304.77,302.55,304.28,13999.0
2020-03-17 12:45:00,304.71,305.98,303.55,304.95,10265.0,304.71,305.98,303.55,304.95,10265.0
2020-03-17 12:50:00,304.5,304.69,302.12,302.86,15214.0,304.5,304.69,302.12,302.86,15214.0
2020-03-17 12:55:00,303.15,306.45,303.15,306.45,12691.0,303.15,306.45,303.15,306.45,12691.0
2020-03-17 13:00:00,306.5,308.47,306.17,306.17,20723.0,306.5,308.47,306.17,306.17,20723.0
2020-03-17 13:05:00,306.6,309.0,304.68,306.93,23958.0,306.6,309.0,304.68,306.93,23958.0
2020-03-17 13:10:00,306.8,306.92,303.78,304.59,29029.0,306.8,306.92,303.78,304.59,29029.0
2020-03-17 13:15:00,304.68,307.44,303.74,307.44,22738.0,304.68,307.44,303.74,307.44,22738.0
2020-03-17 13:20:00,306.87,306.87,302.89,304.73,10428.0,306.87,306.87,302.89,304.73,10428.0
2020-03-17 13:25:00,304.83,306.75,303.74,306.62,10620.0,304.83,306.75,303.74,306.62,10620.0
2020-03-17 13:30:00,306.22,308.01,305.55,308.0,13079.0,306.22,308.01,305.55,308.0,13079.0
2020-03-17 13:35:00,308.66,309.4,307.49,309.15,13994.0,308.66,309.4,307.49,309.15,13994.0
2020-03-17 13:40:00,309.15,310.86,308.9,310.86,12994.0,309.15,310.86,308.9,310.86,12994.0
2020-03-17 13:45:00,310.81,313.1,310.17,311.82,14084.0,310.81,313.1,310.17,311.82,14084.0
2020-03-17 13:50:00,311.66,312.37,308.76,309.55,17794.0,311.66,312.37,308.76,309.55,17794.0
2020-03-17 13:55:00,309.72,311.15,308.26,310.94,17846.0,309.72,311.15,308.26,310.94,17846.0
2020-03-17 14:00:00,310.32,311.27,308.49,310.08,17039.0,310.32,311.27,308.49,310.08,17039.0
2020-03-17 14:05:00,310.07,312.61,309.37,312.03,15927.0,310.07,312.61,309.37,312.03,15927.0
2020-03-17 14:10:00,311.89,312.35,310.2,311.67,12912.0,311.89,312.35,310.2,311.67,12912.0
2020-03-17 14:15:00,311.65,314.0,311.63,313.55,15227.0,311.65,314.0,311.63,313.55,15227.0
2020-03-17 14:20:00,313.5,313.77,309.71,310.19,14347.0,313.5,313.77,309.71,310.19,14347.0
2020-03-17 14:25:00,310.13,313.31,309.81,312.15,12219.0,310.13,313.31,309.81,312.15,12219.0
2020-03-17 14:30:00,312.29,313.5,312.28,312.89,12030.0,312.29,313.5,312.28,312.89,12030.0
2020-03-17 14:35:00,312.93,313.8,311.05,312.57,16600.0,312.93,313.8,311.05,312.57,16600.0
2020-03-17 14:40:00,312.91,312.91,311.47,311.55,9244.0,312.91,312.91,311.47,311.55,9244.0
2020-03-17 14:45:00,311.63,311.64,307.96,308.32,11502.0,311.63,311.64,307.96,308.32,11502.0
2020-03-17 14:50:00,308.12,309.04,306.45,306.97,14610.0,308.12,309.04,306.45,306.97,14610.0
2020-03-17 14:55:00,307.07,310.26,307.07,309.59,6750.0,307.07,310.26,307.07,309.59,6750.0
2020-03-17 15:00:00,310.01,310.01,303.36,303.36,19723.0,310.01,310.01,303.36,303.36,19723.0
2020-03-17 15:05:00,303.77,308.38,303.7,307.69,14594.0,303.77,308.38,303.7,307.69,14594.0
2020-03-17 15:10:00,308.0,310.13,306.72,308.24,13305.0,308.0,310.13,306.72,308.24,13305.0
2020-03-17 15:15:00,307.38,309.23,306.07,309.05,12726.0,307.38,309.23,306.07,309.05,12726.0
2020-03-17 15:20:00,308.81,308.82,305.88,307.26,10712.0,308.81,308.82,305.88,307.26,10712.0
2020-03-17 15:25:00,306.76,307.56,304.86,305.33,15564.0,306.76,307.56,304.86,305.33,15564.0
2020-03-17 15:30:00,305.68,309.53,305.17,309.17,22837.0,305.68,309.53,305.17,309.17,22837.0
2020-03-17 15:35:00,309.08,312.19,309.08,312.07,19872.0,309.08,312.19,309.08,312.07,19872.0
2020-03-17 15:40:00,312.25,314.65,312.08,312.26,24396.0,312.25,314.65,312.08,312.26,24396.0
2020-03-17 15:45:00,312.16,312.28,309.22,310.02,28269.0,312.16,312.28,309.22,310.02,28269.0
2020-03-17 15:50:00,310.05,310.44,301.54,302.52,59382.0,310.05,310.44,301.54,302.52,59382.0
2020-03-17 15:55:00,302.54,306.23,299.76,305.56,95501.0,302.54,306.23,299.76,305.56,95501.0
2020-03-18 09:30:00,293.71,301.33,289.5,300.54,33275.0,293.71,301.33,289.5,300.54,33275.0
2020-03-18 09:35:00,300.55,301.69,295.1,300.47,21760.0,300.55,301.69,295.1,300.47,21760.0
2020-03-18 09:40:00,301.0,302.97,300.25,301.88,32798.0,301.0,302.97,300.25,301.88,32798.0
2020-03-18 09:45:00,302.57,302.57,298.31,299.34,16105.0,302.57,302.57,298.31,299.34,16105.0
2020-03-18 09:50:00,299.74,301.71,299.27,300.88,20641.0,299.74,301.71,299.27,300.88,20641.0
2020-03-18 09:55:00,301.42,304.72,301.15,303.23,25928.0,301.42,304.72,301.15,303.23,25928.0
2020-03-18 10:00:00,303.22,306.74,302.91,305.91,26223.0,303.22,306.74,302.91,305.91,26223.0
2020-03-18 10:05:00,305.01,305.1,302.07,302.1,13564.0,305.01,305.1,302.07,302.1,13564.0
2020-03-18 10:10:00,301.9,302.75,300.48,301.49,16848.0,301.9,302.75,300.48,301.49,16848.0
2020-03-18 10:15:00,301.26,303.18,300.28,300.28,14120.0,301.26,303.18,300.28,300.28,14120.0
2020-03-18 10:20:00,300.28,300.6,298.27,299.97,13272.0,300.28,300.6,298.27,299.97,13272.0
2020-03-18 10:25:00,299.98,303.32,299.6,303.31,9579.0,299.98,303.32,299.6,303.31,9579.0
2020-03-18 10:30:00,303.31,305.71,303.16,304.92,17208.0,303.31,305.71,303.16,304.92,17208.0
2020-03-18 10:35:00,305.16,305.16,303.02,303.36,10697.0,305.16,305.16,303.02,303.36,10697.0
2020-03-18 10:40:00,303.4,305.31,303.4,304.31,8422.0,303.4,305.31,303.4,304.31,8422.0
2020-03-18 10:45:00,304.31,304.59,296.32,297.1,21986.0,304.31,304.59,296.32,297.1,21986.0
2020-03-18 10:50:00,296.4,297.02,292.44,292.44,22498.0,296.4,297.02,292.44,292.44,22498.0
2020-03-18 10:55:00,293.13,294.97,291.11,293.65,22994.0,293.13,294.97,291.11,293.65,22994.0
2020-03-18 11:00:00,293.53,295.9,292.9,293.48,14774.0,293.53,295.9,292.9,293.48,14774.0
2020-03-18 11:05:00,292.6,292.62,290.51,290.51,12046.0,292.6,292.62,290.51,290.51,12046.0
2020-03-18 11:10:00,291.15,291.62,289.32,291.58,14896.0,291.15,291.62,289.32,291.58,14896.0
2020-03-18 11:15:00,291.14,291.41,289.0,289.76,18679.0,291.14,291.41,289.0,289.76,18679.0
2020-03-18 11:20:00,290.43,291.46,289.65,290.04,12736.0,290.43,291.46,289.65,290.04,12736.0
2020-03-18 11:25:00,290.35,290.65,286.6,288.13,24077.0,290.35,290.65,286.6,288.13,24077.0
2020-03-18 11:30:00,288.11,289.24,285.53,287.95,19275.0,288.11,289.24,285.53,287.95,19275.0
2020-03-18 11:35:00,288.65,289.62,287.67,287.96,12843.0,288.65,289.62,287.67,287.96,12843.0
2020-03-18 11:40:00,287.67,287.67,286.26,286.59,7093.0,287.67,287.67,286.26,286.59,7093.0
2020-03-18 11:45:00,285.94,290.94,285.84,289.71,11123.0,285.94,290.94,285.84,289.71,11123.0
2020-03-18 11:50:00,289.5,294.8,289.5,294.8,13923.0,289.5,294.8,289.5,294.8,13923.0
2020-03-18 11:55:00,294.55,294.55,292.16,293.36,16192.0,294.55,294.55,292.16,293.36,16192.0
2020-03-18 12:00:00,292.96,293.36,290.7,290.7,9500.0,292.96,293.36,290.7,290.7,9500.0
2020-03-18 12:05:00,290.7,294.69,290.6,291.6,10729.0,290.7,294.69,290.6,291.6,10729.0
2020-03-18 12:10:00,291.65,292.05,289.88,289.88,11152.0,291.65,292.05,289.88,289.88,11152.0
2020-03-18 12:15:00,289.48,289.86,287.5,288.48,12428.0,289.48,289.86,287.5,288.48,12428.0
2020-03-18 12:20:00,289.24,289.24,285.75,285.76,12725.0,289.24,289.24,285.75,285.76,12725.0
2020-03-18 12:25:00,285.76,287.45,285.02,287.02,17699.0,285.76,287.45,285.02,287.02,17699.0
2020-03-18 12:30:00,286.93,286.95,283.09,283.19,14910.0,286.93,286.95,283.09,283.19,14910.0
2020-03-18 12:35:00,283.53,284.56,282.19,282.51,18793.0,283.53,284.56,282.19,282.51,18793.0
2020-03-18 12:40:00,282.76,285.57,282.38,285.57,16373.0,282.76,285.57,282.38,285.57,16373.0
2020-03-18 12:45:00,285.84,287.43,283.44,284.66,13269.0,285.84,287.43,283.44,284.66,13269.0
2020-03-18 12:50:00,284.43,284.58,280.8,281.6,17022.0,284.43,284.58,280.8,281.6,17022.0
2020-03-18 12:55:00,281.59,281.59,280.15,280.33,1478.0,281.59,281.59,280.15,280.33,1478.0
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 13:05:00,280.33,280.33,280.33,280.33,0.0,280.33,280.33,280.33,280.33,0.0
2020-03-18 13:10:00,280.0,281.72,279.26,280.8,19839.0,280.0,281.72,279.26,280.8,19839.0
2020-03-18 13:15:00,280.45,285.0,280.09,285.0,18822.0,280.45,285.0,280.09,285.0,18822.0
2020-03-18 13:20:00,285.51,286.61,283.87,284.39,11107.0,285.51,286.61,283.87,284.39,11107.0
2020-03-18 13:25:00,284.02,285.41,280.14,281.09,15291.0,284.02,285.41,280.14,281.09,15291.0
2020-03-18 13:30:00,280.78,280.78,277.51,278.25,19580.0,280.78,280.78,277.51,278.25,19580.0
2020-03-18 13:35:00,278.36,285.39,278.36,283.71,16494.0,278.36,285.39,278.36,283.71,16494.0
2020-03-18 13:40:00,283.84,286.08,282.51,284.05,19144.0,283.84,286.08,282.51,284.05,19144.0
2020-03-18 13:45:00,283.62,285.66,281.55,285.66,12549.0,283.62,285.66,281.55,285.66,12549.0
2020-03-18 13:50:00,285.27,285.64,282.97,284.56,12844.0,285.27,285.64,282.97,284.56,12844.0
2020-03-18 13:55:00,284.58,285.07,281.41,283.08,12933.0,284.58,285.07,281.41,283.08,12933.0
2020-03-18 14:00:00,283.42,284.25,281.37,282.09,22025.0,283.42,284.25,281.37,282.09,22025.0
2020-03-18 14:05:00,282.24,285.36,281.22,284.45,15261.0,282.24,285.36,281.22,284.45,15261.0
2020-03-18 14:10:00,284.45,284.45,281.18,283.07,15477.0,284.45,284.45,281.18,283.07,15477.0
2020-03-18 14:15:00,283.07,285.02,282.13,282.13,14346.0,283.07,285.02,282.13,282.13,14346.0
2020-03-18 14:20:00,281.79,282.95,279.55,279.55,30856.0,281.79,282.95,279.55,279.55,30856.0
2020-03-18 14:25:00,279.49,279.61,277.78,279.2,20176.0,279.49,279.61,277.78,279.2,20176.0
2020-03-18 14:30:00,278.84,279.48,277.56,278.55,32871.0,278.84,279.48,277.56,278.55,32871.0
2020-03-18 14:35:00,279.14,282.39,278.88,281.96,40593.0,279.14,282.39,278.88,281.96,40593.0
2020-03-18 14:40:00,282.4,282.85,280.54,281.54,18846.0,282.4,282.85,280.54,281.54,18846.0
2020-03-18 14:45:00,281.99,283.15,280.65,282.6,17325.0,281.99,283.15,280.65,282.6,17325.0
2020-03-18 14:50:00,282.59,287.55,281.99,286.8,27625.0,282.59,287.55,281.99,286.8,27625.0
2020-03-18 14:55:00,287.4,293.21,287.09,292.6,22720.0,287.4,293.21,287.09,292.6,22720.0
2020-03-18 15:00:00,293.0,293.52,287.79,290.42,38120.0,293.0,293.52,287.79,290.42,38120.0
2020-03-18 15:05:00,291.18,294.75,290.53,293.92,23166.0,291.18,294.75,290.53,293.92,23166.0
2020-03-18 15:10:00,293.95,297.56,293.95,294.89,21993.0,293.95,297.56,293.95,294.89,21993.0
2020-03-18 15:15:00,294.43,295.99,291.42,295.02,28191.0,294.43,295.99,291.42,295.02,28191.0
2020-03-18 15:20:00,294.99,294.99,291.1,292.34,30062.0,294.99,294.99,291.1,292.34,30062.0
2020-03-18 15:25:00,292.34,296.81,292.09,293.71,38038.0,292.34,296.81,292.09,293.71,38038.0
2020-03-18 15:30:00,293.25,295.16,291.08,293.54,39231.0,293.25,295.16,291.08,293.54,39231.0
2020-03-18 15:35:00,293.53,293.53,291.14,291.63,36995.0,293.53,293.53,291.14,291.63,36995.0
2020-03-18 15:40:00,292.09,294.4,290.62,290.62,25664.0,292.09,294.4,290.62,290.62,25664.0
2020-03-18 15:45:00,290.54,292.57,288.37,292.56,29028.0,290.54,292.57,288.37,292.56,29028.0
2020-03-18 15:50:00,292.94,299.37,292.39,296.18,72587.0,292.94,299.37,292.39,296.18,72587.0
2020-03-18 15:55:00,296.69,300.0,289.79,299.99,141372.0,296.69,300.0,289.79,299.99,141372.0
2020-03-19 09:30:00,293.15,295.56,290.68,292.87,40934.0,293.15,295.56,290.68,292.87,40934.0
2020-03-19 09:35:00,292.3,294.03,285.16,286.59,29326.0,292.3,294.03,285.16,286.59,29326.0
2020-03-19 09:40:00,286.75,290.87,286.75,290.13,17167.0,286.75,290.87,286.75,290.13,17167.0
2020-03-19 09:45:00,290.02,295.0,290.02,293.42,20745.0,290.02,295.0,290.02,293.42,20745.0
2020-03-19 09:50:00,292.59,294.28,291.73,293.05,25183.0,292.59,294.28,291.73,293.05,25183.0
2020-03-19 09:55:00,293.05,294.99,290.24,292.39,19601.0,293.05,294.99,290.24,292.39,19601.0
2020-03-19 10:00:00,291.91,294.09,289.03,289.71,29693.0,291.91,294.09,289.03,289.71,29693.0
2020-03-19 10:05:00,289.86,293.49,288.94,293.2,35488.0,289.86,293.49,288.94,293.2,35488.0
2020-03-19 10:10:00,293.24,297.0,291.81,296.11,22884.0,293.24,297.0,291.81,296.11,22884.0
2020-03-19 10:15:00,296.34,297.0,290.4,291.0,24051.0,296.34,297.0,290.4,291.0,24051.0
2020-03-19 10:20:00,290.16,293.71,290.16,292.69,19401.0,290.16,293.71,290.16,292.69,19401.0
2020-03-19 10:25:00,292.69,294.77,291.2,291.3,14131.0,292.69,294.77,291.2,291.3,14131.0
2020-03-19 10:30:00,291.32,296.0,291.2,292.98,19137.0,291.32,296.0,291.2,292.98,19137.0
2020-03-19 10:35:00,292.97,293.17,290.65,291.27,20800.0,292.97,293.17,290.65,291.27,20800.0
2020-03-19 10:40:00,291.64,292.5,290.0,291.11,23785.0,291.64,292.5,290.0,291.11,23785.0
2020-03-19 10:45:00,291.32,292.98,289.41,289.88,22424.0,291.32,292.98,289.41,289.88,22424.0
2020-03-19 10:50:00,289.68,291.6,288.96,290.64,15691.0,289.68,291.6,288.96,290.64,15691.0
2020-03-19 10:55:00,290.73,293.0,288.1,288.1,18989.0,290.73,293.0,288.1,288.1,18989.0
2020-03-19 11:00:00,288.78,290.5,288.44,289.02,14298.0,288.78,290.5,288.44,289.02,14298.0
2020-03-19 11:05:00,289.19,290.0,287.5,289.99,13720.0,289.19,290.0,287.5,289.99,13720.0
2020-03-19 11:10:00,289.97,291.0,287.68,290.79,21660.0,289.97,291.0,287.68,290.79,21660.0
2020-03-19 11:15:00,290.79,291.74,289.0,289.0,20646.0,290.79,291.74,289.0,289.0,20646.0
2020-03-19 11:20:00,289.44,290.23,288.17,289.57,21666.0,289.44,290.23,288.17,289.57,21666.0
2020-03-19 11:25:00,289.57,292.55,289.0,292.55,19710.0,289.57,292.55,289.0,292.55,19710.0
2020-03-19 11:30:00,292.1,293.35,291.33,293.35,18329.0,292.1,293.35,291.33,293.35,18329.0
2020-03-19 11:35:00,293.36,297.48,292.39,293.0,19742.0,293.36,297.48,292.39,293.0,19742.0
2020-03-19 11:40:00,293.35,294.18,291.75,293.21,11421.0,293.35,294.18,291.75,293.21,11421.0
2020-03-19 11:45:00,293.59,295.0,292.13,293.35,9955.0,293.59,295.0,292.13,293.35,9955.0
2020-03-19 11:50:00,294.36,295.67,293.52,294.45,10023.0,294.36,295.67,293.52,294.45,10023.0
2020-03-19 11:55:00,294.32,295.48,290.03,290.65,17662.0,294.32,295.48,290.03,290.65,17662.0
2020-03-19 12:00:00,290.62,290.72,286.27,287.14,19726.0,290.62,290.72,286.27,287.14,19726.0
2020-03-19 12:05:00,287.14,288.98,286.5,288.37,20302.0,287.14,288.98,286.5,288.37,20302.0
2020-03-19 12:10:00,288.19,288.49,286.53,288.49,16963.0,288.19,288.49,286.53,288.49,16963.0
2020-03-19 12:15:00,288.62,288.7,287.01,287.8,13931.0,288.62,288.7,287.01,287.8,13931.0
2020-03-19 12:20:00,288.65,288.81,285.61,286.31,11384.0,288.65,288.81,285.61,286.31,11384.0
2020-03-19 12:25:00,286.32,287.45,285.31,287.3,16041.0,286.32,287.45,285.31,287.3,16041.0
2020-03-19 12:30:00,287.27,287.94,284.82,285.77,16938.0,287.27,287.94,284.82,285.77,16938.0
2020-03-19 12:35:00,285.72,286.43,284.66,284.71,21290.0,285.72,286.43,284.66,284.71,21290.0
2020-03-19 12:40:00,284.72,286.25,283.28,284.61,27487.0,284.72,286.25,283.28,284.61,27487.0
2020-03-19 12:45:00,284.62,286.22,284.62,285.0,14052.0,284.62,286.22,284.62,285.0,14052.0
2020-03-19 12:50:00,285.09,289.74,284.7,288.31,16356.0,285.09,289.74,284.7,288.31,16356.0
2020-03-19 12:55:00,288.13,288.22,285.13,286.45,10453.0,288.13,288.22,285.13,286.45,10453.0
2020-03-19 13:00:00,286.43,287.14,284.02,285.74,17488.0,286.43,287.14,284.02,285.74,17488.0
2020-03-19 13:05:00,285.69,288.38,285.03,286.96,9571.0,285.69,288.38,285.03,286.96,9571.0
2020-03-19 13:10:00,287.75,288.71,287.07,288.09,9717.0,287.75,288.71,287.07,288.09,9717.0
2020-03-19 13:15:00,287.86,287.89,286.19,287.39,10524.0,287.86,287.89,286.19,287.39,10524.0
2020-03-19 13:20:00,288.05,289.35,288.05,288.78,11146.0,288.05,289.35,288.05,288.78,11146.0
2020-03-19 13:25:00,288.78,288.78,286.6,287.68,12143.0,288.78,288.78,286.6,287.68,12143.0
2020-03-19 13:30:00,287.48,288.77,285.97,288.77,13653.0,287.48,288.77,285.97,288.77,13653.0
2020-03-19 13:35:00,288.77,289.25,287.26,288.91,11477.0,288.77,289.25,287.26,288.91,11477.0
2020-03-19 13:40:00,288.86,289.7,288.63,288.63,15272.0,288.86,289.7,288.63,288.63,15272.0
2020-03-19 13:45:00,289.24,291.48,289.24,290.12,11740.0,289.24,291.48,289.24,290.12,11740.0
2020-03-19 13:50:00,290.47,293.17,289.46,292.9,18236.0,290.47,293.17,289.46,292.9,18236.0
2020-03-19 13:55:00,293.06,294.36,289.8,290.42,16432.0,293.06,294.36,289.8,290.42,16432.0
2020-03-19 14:00:00,289.96,290.41,287.17,289.25,17177.0,289.96,290.41,287.17,289.25,17177.0
2020-03-19 14:05:00,288.87,289.79,287.35,288.83,14340.0,288.87,289.79,287.35,288.83,14340.0
2020-03-19 14:10:00,289.03,290.84,289.02,290.21,13304.0,289.03,290.84,289.02,290.21,13304.0
2020-03-19 14:15:00,290.21,292.24,289.94,291.33,18797.0,290.21,292.24,289.94,291.33,18797.0
2020-03-19 14:20:00,291.49,292.5,290.37,292.1,22358.0,291.49,292.5,290.37,292.1,22358.0
2020-03-19 14:25:00,292.1,292.87,290.01,291.4,14193.0,292.1,292.87,290.01,291.4,14193.0
2020-03-19 14:30:00,291.4,295.0,290.54,293.24,13477.0,291.4,295.0,290.54,293.24,13477.0
2020-03-19 14:35:00,293.36,294.7,293.21,294.42,15456.0,293.36,294.7,293.21,294.42,15456.0
2020-03-19 14:40:00,293.74,294.99,292.94,293.95,14612.0,293.74,294.99,292.94,293.95,14612.0
2020-03-19 14:45:00,293.96,294.4,293.29,293.6,8916.0,293.96,294.4,293.29,293.6,8916.0
2020-03-19 14:50:00,293.13,294.01,292.6,292.88,14429.0,293.13,294.01,292.6,292.88,14429.0
2020-03-19 14:55:00,292.54,294.62,292.4,294.62,16555.0,292.54,294.62,292.4,294.62,16555.0
2020-03-19 15:00:00,293.75,294.0,290.42,291.79,16609.0,293.75,294.0,290.42,291.79,16609.0
2020-03-19 15:05:00,291.65,292.1,289.41,289.85,14345.0,291.65,292.1,289.41,289.85,14345.0
2020-03-19 15:10:00,290.09,292.83,288.51,292.22,15000.0,290.09,292.83,288.51,292.22,15000.0
2020-03-19 15:15:00,292.45,293.97,291.54,292.52,14209.0,292.45,293.97,291.54,292.52,14209.0
2020-03-19 15:20:00,293.07,295.59,292.9,295.58,18961.0,293.07,295.59,292.9,295.58,18961.0
2020-03-19 15:25:00,295.61,296.94,294.35,294.68,15020.0,295.61,296.94,294.35,294.68,15020.0
2020-03-19 15:30:00,294.81,296.82,293.09,295.76,19369.0,294.81,296.82,293.09,295.76,19369.0
2020-03-19 15:35:00,295.46,295.89,294.24,295.32,20636.0,295.46,295.89,294.24,295.32,20636.0
2020-03-19 15:40:00,295.32,297.4,294.52,296.86,25597.0,295.32,297.4,294.52,296.86,25597.0
2020-03-19 15:45:00,296.82,296.82,292.47,293.25,18561.0,296.82,296.82,292.47,293.25,18561.0
2020-03-19 15:50:00,293.24,293.34,284.35,286.15,64881.0,293.24,293.34,284.35,286.15,64881.0
2020-03-19 15:55:00,286.38,288.76,284.35,287.32,77210.0,286.38,288.76,284.35,287.32,77210.0
2020-03-20 09:30:00,288.02,292.34,286.14,292.34,215423.0,288.02,292.34,286.14,292.34,215423.0
2020-03-20 09:35:00,292.35,294.44,287.0,287.51,36591.0,292.35,294.44,287.0,287.51,36591.0
2020-03-20 09:40:00,287.09,290.07,286.06,286.28,18263.0,287.09,290.07,286.06,286.28,18263.0
2020-03-20 09:45:00,286.36,289.25,285.28,287.07,21190.0,286.36,289.25,285.28,287.07,21190.0
2020-03-20 09:50:00,287.08,292.63,285.98,290.54,15190.0,287.08,292.63,285.98,290.54,15190.0
2020-03-20 09:55:00,290.57,292.0,289.49,291.26,18269.0,290.57,292.0,289.49,291.26,18269.0
2020-03-20 10:00:00,291.19,293.19,290.55,290.55,16282.0,291.19,293.19,290.55,290.55,16282.0
2020-03-20 10:05:00,289.53,292.18,289.01,291.4,13235.0,289.53,292.18,289.01,291.4,13235.0
2020-03-20 10:10:00,290.9,293.44,290.74,292.8,12940.0,290.9,293.44,290.74,292.8,12940.0
2020-03-20 10:15:00,292.66,294.74,292.42,292.85,10708.0,292.66,294.74,292.42,292.85,10708.0
2020-03-20 10:20:00,292.84,298.0,292.72,297.44,10611.0,292.84,298.0,292.72,297.44,10611.0
2020-03-20 10:25:00,297.69,299.0,295.0,296.2,16475.0,297.69,299.0,295.0,296.2,16475.0
2020-03-20 10:30:00,296.66,297.28,295.03,296.67,9564.0,296.66,297.28,295.03,296.67,9564.0
2020-03-20 10:35:00,296.67,298.73,295.45,298.02,12594.0,296.67,298.73,295.45,298.02,12594.0
2020-03-20 10:40:00,298.01,298.35,296.39,297.01,12077.0,298.01,298.35,296.39,297.01,12077.0
2020-03-20 10:45:00,297.01,297.01,294.22,295.16,9126.0,297.01,297.01,294.22,295.16,9126.0
2020-03-20 10:50:00,295.52,301.88,295.48,301.7,41692.0,295.52,301.88,295.48,301.7,41692.0
2020-03-20 10:55:00,301.85,301.85,298.5,299.19,18128.0,301.85,301.85,298.5,299.19,18128.0
2020-03-20 11:00:00,298.72,298.72,293.67,294.23,9229.0,298.72,298.72,293.67,294.23,9229.0
2020-03-20 11:05:00,294.82,295.56,293.51,295.0,6758.0,294.82,295.56,293.51,295.0,6758.0
2020-03-20 11:10:00,294.99,295.46,293.03,293.42,8522.0,294.99,295.46,293.03,293.42,8522.0
2020-03-20 11:15:00,293.8,293.97,291.93,291.93,9022.0,293.8,293.97,291.93,291.93,9022.0
2020-03-20 11:20:00,292.08,292.08,288.0,288.02,15905.0,292.08,292.08,288.0,288.02,15905.0
2020-03-20 11:25:00,288.2,290.7,287.05,289.98,14426.0,288.2,290.7,287.05,289.98,14426.0
2020-03-20 11:30:00,289.32,290.86,288.77,288.87,11976.0,289.32,290.86,288.77,288.87,11976.0
2020-03-20 11:35:00,288.85,290.92,288.85,290.37,11758.0,288.85,290.92,288.85,290.37,11758.0
2020-03-20 11:40:00,289.6,290.84,289.24,290.27,7035.0,289.6,290.84,289.24,290.27,7035.0
2020-03-20 11:45:00,290.21,290.21,288.56,289.95,12064.0,290.21,290.21,288.56,289.95,12064.0
2020-03-20 11:50:00,289.95,291.37,288.92,288.92,8387.0,289.95,291.37,288.92,288.92,8387.0
2020-03-20 11:55:00,288.77,289.96,288.13,288.93,7595.0,288.77,289.96,288.13,288.93,7595.0
2020-03-20 12:00:00,288.97,289.37,285.65,285.65,12402.0,288.97,289.37,285.65,285.65,12402.0
2020-03-20 12:05:00,285.65,285.65,283.18,283.47,22240.0,285.65,285.65,283.18,283.47,22240.0
2020-03-20 12:10:00,283.47,284.97,283.0,284.97,20794.0,283.47,284.97,283.0,284.97,20794.0
2020-03-20 12:15:00,284.88,285.0,282.27,283.78,15042.0,284.88,285.0,282.27,283.78,15042.0
2020-03-20 12:20:00,283.78,284.23,282.4,283.77,15597.0,283.78,284.23,282.4,283.77,15597.0
2020-03-20 12:25:00,283.77,283.97,281.34,282.57,11917.0,283.77,283.97,281.34,282.57,11917.0
2020-03-20 12:30:00,282.95,284.77,282.39,283.71,14521.0,282.95,284.77,282.39,283.71,14521.0
2020-03-20 12:35:00,283.38,283.65,282.39,283.07,9395.0,283.38,283.65,282.39,283.07,9395.0
2020-03-20 12:40:00,283.38,285.68,283.09,284.97,8673.0,283.38,285.68,283.09,284.97,8673.0
2020-03-20 12:45:00,285.24,287.17,284.95,286.43,12558.0,285.24,287.17,284.95,286.43,12558.0
2020-03-20 12:50:00,286.11,286.11,283.55,286.11,16710.0,286.11,286.11,283.55,286.11,16710.0
2020-03-20 12:55:00,286.1,286.1,283.67,284.78,11539.0,286.1,286.1,283.67,284.78,11539.0
2020-03-20 13:00:00,284.36,286.29,283.94,284.41,11720.0,284.36,286.29,283.94,284.41,11720.0
2020-03-20 13:05:00,284.47,286.24,282.37,286.18,13825.0,284.47,286.24,282.37,286.18,13825.0
2020-03-20 13:10:00,285.96,285.96,283.2,283.34,9851.0,285.96,285.96,283.2,283.34,9851.0
2020-03-20 13:15:00,284.38,287.31,284.36,286.88,9998.0,284.38,287.31,284.36,286.88,9998.0
2020-03-20 13:20:00,286.87,286.87,284.01,284.3,9770.0,286.87,286.87,284.01,284.3,9770.0
2020-03-20 13:25:00,284.3,286.49,282.81,284.67,9768.0,284.3,286.49,282.81,284.67,9768.0
2020-03-20 13:30:00,285.89,286.14,284.69,285.96,8079.0,285.89,286.14,284.69,285.96,8079.0
2020-03-20 13:35:00,285.96,286.37,284.53,286.31,11729.0,285.96,286.37,284.53,286.31,11729.0
2020-03-20 13:40:00,285.74,286.93,285.37,286.93,5091.0,285.74,286.93,285.37,286.93,5091.0
2020-03-20 13:45:00,286.93,288.37,285.24,286.28,7267.0,286.93,288.37,285.24,286.28,7267.0
2020-03-20 13:50:00,286.5,288.95,285.84,287.35,7359.0,286.5,288.95,285.84,287.35,7359.0
2020-03-20 13:55:00,287.35,288.5,287.2,288.3,5999.0,287.35,288.5,287.2,288.3,5999.0
2020-03-20 14:00:00,288.33,289.91,288.25,289.03,11833.0,288.33,289.91,288.25,289.03,11833.0
2020-03-20 14:05:00,289.15,290.36,287.89,289.29,11155.0,289.15,290.36,287.89,289.29,11155.0
2020-03-20 14:10:00,289.56,289.59,288.22,288.92,7977.0,289.56,289.59,288.22,288.92,7977.0
2020-03-20 14:15:00,288.96,288.96,286.26,287.06,9347.0,288.96,288.96,286.26,287.06,9347.0
2020-03-20 14:20:00,287.31,289.12,286.09,286.09,13989.0,287.31,289.12,286.09,286.09,13989.0
2020-03-20 14:25:00,286.68,286.68,282.62,284.57,16357.0,286.68,286.68,282.62,284.57,16357.0
2020-03-20 14:30:00,285.29,286.52,284.58,284.58,16425.0,285.29,286.52,284.58,284.58,16425.0
2020-03-20 14:35:00,285.08,285.72,283.08,283.76,9371.0,285.08,285.72,283.08,283.76,9371.0
2020-03-20 14:40:00,284.39,284.88,282.46,282.93,18258.0,284.39,284.88,282.46,282.93,18258.0
2020-03-20 14:45:00,283.66,284.29,282.28,283.63,12815.0,283.66,284.29,282.28,283.63,12815.0
2020-03-20 14:50:00,283.63,284.99,280.43,280.54,13368.0,283.63,284.99,280.43,280.54,13368.0
2020-03-20 14:55:00,280.58,280.82,278.0,280.82,37393.0,280.58,280.82,278.0,280.82,37393.0
2020-03-20 15:00:00,280.82,281.56,278.78,280.02,14341.0,280.82,281.56,278.78,280.02,14341.0
2020-03-20 15:05:00,279.85,283.1,279.51,282.46,10951.0,279.85,283.1,279.51,282.46,10951.0
2020-03-20 15:10:00,282.45,284.45,282.03,282.4,16651.0,282.45,284.45,282.03,282.4,16651.0
2020-03-20 15:15:00,282.4,283.24,279.14,279.14,9006.0,282.4,283.24,279.14,279.14,9006.0
2020-03-20 15:20:00,280.02,283.35,279.74,282.63,20380.0,280.02,283.35,279.74,282.63,20380.0
2020-03-20 15:25:00,283.23,286.77,282.4,284.79,18828.0,283.23,286.77,282.4,284.79,18828.0
2020-03-20 15:30:00,284.94,286.3,283.66,284.32,16850.0,284.94,286.3,283.66,284.32,16850.0
2020-03-20 15:35:00,284.11,284.17,281.67,282.46,28272.0,284.11,284.17,281.67,282.46,28272.0
2020-03-20 15:40:00,282.65,283.52,281.2,281.21,21940.0,282.65,283.52,281.2,281.21,21940.0
2020-03-20 15:45:00,281.17,282.49,280.0,280.01,24078.0,281.17,282.49,280.0,280.01,24078.0
2020-03-20 15:50:00,280.01,281.17,277.81,280.1,60417.0,280.01,281.17,277.81,280.1,60417.0
2020-03-20 15:55:00,279.92,280.83,277.95,278.0,105172.0,279.92,280.83,277.95,278.0,105172.0
2020-03-23 09:30:00,283.32,285.99,278.9,281.77,95311.0,283.32,285.99,278.9,281.77,95311.0
2020-03-23 09:35:00,281.77,283.98,279.33,279.33,47238.0,281.77,283.98,279.33,279.33,47238.0
2020-03-23 09:40:00,279.75,282.8,279.38,280.61,33294.0,279.75,282.8,279.38,280.61,33294.0
2020-03-23 09:45:00,280.8,283.19,279.77,281.96,33034.0,280.8,283.19,279.77,281.96,33034.0
2020-03-23 09:50:00,280.25,286.61,280.25,286.6,25760.0,280.25,286.61,280.25,286.6,25760.0
2020-03-23 09:55:00,286.54,288.06,284.1,284.1,29536.0,286.54,288.06,284.1,284.1,29536.0
2020-03-23 10:00:00,284.89,285.09,279.73,279.8,37694.0,284.89,285.09,279.73,279.8,37694.0
2020-03-23 10:05:00,279.81,281.61,278.25,278.7,25403.0,279.81,281.61,278.25,278.7,25403.0
2020-03-23 10:10:00,278.7,279.65,277.27,279.1,25075.0,278.7,279.65,277.27,279.1,25075.0
2020-03-23 10:15:00,279.6,280.27,275.22,275.45,28154.0,279.6,280.27,275.22,275.45,28154.0
2020-03-23 10:20:00,275.34,277.5,274.82,277.5,26000.0,275.34,277.5,274.82,277.5,26000.0
2020-03-23 10:25:00,277.89,278.82,276.3,277.51,26161.0,277.89,278.82,276.3,277.51,26161.0
2020-03-23 10:30:00,276.9,277.1,273.35,274.06,28200.0,276.9,277.1,273.35,274.06,28200.0
2020-03-23 10:35:00,274.37,274.61,271.74,273.23,29932.0,274.37,274.61,271.74,273.23,29932.0
2020-03-23 10:40:00,273.25,274.05,271.34,272.22,29510.0,273.25,274.05,271.34,272.22,29510.0
2020-03-23 10:45:00,272.26,272.5,270.85,271.04,24891.0,272.26,272.5,270.85,271.04,24891.0
2020-03-23 10:50:00,271.04,272.38,268.88,269.26,25001.0,271.04,272.38,268.88,269.26,25001.0
2020-03-23 10:55:00,269.66,270.69,268.65,268.65,18742.0,269.66,270.69,268.65,268.65,18742.0
2020-03-23 11:00:00,268.6,270.75,267.12,270.65,18876.0,268.6,270.75,267.12,270.65,18876.0
2020-03-23 11:05:00,270.36,272.44,269.89,271.6,14478.0,270.36,272.44,269.89,271.6,14478.0
2020-03-23 11:10:00,271.88,272.49,270.51,271.7,12127.0,271.88,272.49,270.51,271.7,12127.0
2020-03-23 11:15:00,271.72,272.25,269.2,270.85,9819.0,271.72,272.25,269.2,270.85,9819.0
2020-03-23 11:20:00,270.89,270.89,268.89,270.21,27727.0,270.89,270.89,268.89,270.21,27727.0
2020-03-23 11:25:00,270.01,270.39,268.53,268.84,31125.0,270.01,270.39,268.53,268.84,31125.0
2020-03-23 11:30:00,268.97,271.17,268.97,269.63,15129.0,268.97,271.17,268.97,269.63,15129.0
2020-03-23 11:35:00,269.63,269.63,268.39,268.7,11710.0,269.63,269.63,268.39,268.7,11710.0
2020-03-23 11:40:00,268.5,268.68,264.08,264.29,19474.0,268.5,268.68,264.08,264.29,19474.0
2020-03-23 11:45:00,264.72,264.98,263.26,264.7,19354.0,264.72,264.98,263.26,264.7,19354.0
2020-03-23 11:50:00,264.57,267.01,264.34,265.79,21832.0,264.57,267.01,264.34,265.79,21832.0
2020-03-23 11:55:00,265.92,265.92,262.55,263.34,18656.0,265.92,265.92,262.55,263.34,18656.0
2020-03-23 12:00:00,263.65,264.49,262.25,263.96,35740.0,263.65,264.49,262.25,263.96,35740.0
2020-03-23 12:05:00,264.13,265.21,262.56,265.14,19274.0,264.13,265.21,262.56,265.14,19274.0
2020-03-23 12:10:00,265.14,271.04,265.14,270.87,17314.0,265.14,271.04,265.14,270.87,17314.0
2020-03-23 12:15:00,270.6,274.74,269.7,274.74,19076.0,270.6,274.74,269.7,274.74,19076.0
2020-03-23 12:20:00,274.04,274.78,271.64,273.85,17221.0,274.04,274.78,271.64,273.85,17221.0
2020-03-23 12:25:00,273.32,275.11,272.49,275.11,17188.0,273.32,275.11,272.49,275.11,17188.0
2020-03-23 12:30:00,275.01,275.23,272.42,275.23,16438.0,275.01,275.23,272.42,275.23,16438.0
2020-03-23 12:35:00,275.36,275.88,273.3,275.42,11104.0,275.36,275.88,273.3,275.42,11104.0
2020-03-23 12:40:00,275.55,277.75,274.51,277.75,11127.0,275.55,277.75,274.51,277.75,11127.0
2020-03-23 12:45:00,277.47,279.87,277.04,279.18,21984.0,277.47,279.87,277.04,279.18,21984.0
2020-03-23 12:50:00,278.95,278.96,277.26,277.75,12978.0,278.95,278.96,277.26,277.75,12978.0
2020-03-23 12:55:00,277.27,278.93,276.27,276.99,23801.0,277.27,278.93,276.27,276.99,23801.0
2020-03-23 13:00:00,276.98,277.3,274.55,274.55,15573.0,276.98,277.3,274.55,274.55,15573.0
2020-03-23 13:05:00,274.55,274.77,272.49,273.73,13070.0,274.55,274.77,272.49,273.73,13070.0
2020-03-23 13:10:00,274.33,278.15,273.74,277.63,12194.0,274.33,278.15,273.74,277.63,12194.0
2020-03-23 13:15:00,277.44,277.44,275.09,275.34,14240.0,277.44,277.44,275.09,275.34,14240.0
2020-03-23 13:20:00,275.34,275.85,272.78,273.67,15339.0,275.34,275.85,272.78,273.67,15339.0
2020-03-23 13:25:00,273.67,274.14,271.26,271.71,20013.0,273.67,274.14,271.26,271.71,20013.0
2020-03-23 13:30:00,271.36,271.38,269.38,270.08,23385.0,271.36,271.38,269.38,270.08,23385.0
2020-03-23 13:35:00,269.93,270.99,269.51,270.28,13052.0,269.93,270.99,269.51,270.28,13052.0
2020-03-23 13:40:00,269.77,271.53,267.97,268.46,18691.0,269.77,271.53,267.97,268.46,18691.0
2020-03-23 13:45:00,268.06,271.51,267.98,271.25,13720.0,268.06,271.51,267.98,271.25,13720.0
2020-03-23 13:50:00,271.1,271.57,269.4,270.6,13926.0,271.1,271.57,269.4,270.6,13926.0
2020-03-23 13:55:00,270.6,270.6,268.75,269.6,11295.0,270.6,270.6,268.75,269.6,11295.0
2020-03-23 14:00:00,269.35,269.84,267.14,267.72,7429.0,269.35,269.84,267.14,267.72,7429.0
2020-03-23 14:05:00,268.51,270.48,266.31,266.31,10405.0,268.51,270.48,266.31,266.31,10405.0
2020-03-23 14:10:00,266.31,267.29,265.25,266.0,21745.0,266.31,267.29,265.25,266.0,21745.0
2020-03-23 14:15:00,266.43,267.25,265.26,265.26,10295.0,266.43,267.25,265.26,265.26,10295.0
2020-03-23 14:20:00,265.27,266.82,265.06,266.76,13692.0,265.27,266.82,265.06,266.76,13692.0
2020-03-23 14:25:00,266.34,269.51,266.03,269.3,13472.0,266.34,269.51,266.03,269.3,13472.0
2020-03-23 14:30:00,269.3,269.3,267.36,267.89,8523.0,269.3,269.3,267.36,267.89,8523.0
2020-03-23 14:35:00,268.17,268.54,266.56,267.64,7617.0,268.17,268.54,266.56,267.64,7617.0
2020-03-23 14:40:00,267.82,269.56,267.56,268.87,9598.0,267.82,269.56,267.56,268.87,9598.0
2020-03-23 14:45:00,269.06,270.6,266.91,270.6,9196.0,269.06,270.6,266.91,270.6,9196.0
2020-03-23 14:50:00,270.45,270.45,267.08,269.06,8280.0,270.45,270.45,267.08,269.06,8280.0
2020-03-23 14:55:00,268.89,270.05,266.75,267.31,19947.0,268.89,270.05,266.75,267.31,19947.0
2020-03-23 15:00:00,267.08,268.73,266.41,268.11,15064.0,267.08,268.73,266.41,268.11,15064.0
2020-03-23 15:05:00,267.55,268.76,267.1,267.1,9102.0,267.55,268.76,267.1,267.1,9102.0
2020-03-23 15:10:00,267.1,267.25,265.96,267.25,19915.0,267.1,267.25,265.96,267.25,19915.0
2020-03-23 15:15:00,267.21,267.25,266.26,266.7,7287.0,267.21,267.25,266.26,266.7,7287.0
2020-03-23 15:20:00,266.7,267.23,265.32,265.7,11350.0,266.7,267.23,265.32,265.7,11350.0
2020-03-23 15:25:00,265.37,267.47,265.09,266.34,15202.0,265.37,267.47,265.09,266.34,15202.0
2020-03-23 15:30:00,266.49,266.99,265.26,265.59,14375.0,266.49,266.99,265.26,265.59,14375.0
2020-03-23 15:35:00,265.59,267.83,264.9,265.95,31253.0,265.59,267.83,264.9,265.95,31253.0
2020-03-23 15:40:00,265.95,266.93,265.15,265.49,22107.0,265.95,266.93,265.15,265.49,22107.0
2020-03-23 15:45:00,265.37,266.69,264.83,264.83,34368.0,265.37,266.69,264.83,264.83,34368.0
2020-03-23 15:50:00,264.73,270.49,264.73,270.08,41573.0,264.73,270.49,264.73,270.08,41573.0
2020-03-23 15:55:00,270.42,271.24,268.91,269.07,51134.0,270.42,271.24,268.91,269.07,51134.0
2020-03-24 09:30:00,278.89,283.09,278.3,282.28,56688.0,278.89,283.09,278.3,282.28,56688.0
2020-03-24 09:35:00,282.6,283.26,276.62,277.4,58498.0,282.6,283.26,276.62,277.4,58498.0
2020-03-24 09:40:00,277.5,278.4,276.3,277.62,33790.0,277.5,278.4,276.3,277.62,33790.0
2020-03-24 09:45:00,277.39,278.69,276.92,278.07,56210.0,277.39,278.69,276.92,278.07,56210.0
2020-03-24 09:50:00,278.25,280.77,278.0,278.5,41724.0,278.25,280.77,278.0,278.5,41724.0
2020-03-24 09:55:00,278.46,279.58,276.87,277.5,29476.0,278.46,279.58,276.87,277.5,29476.0
2020-03-24 10:00:00,277.53,279.5,277.48,278.24,22600.0,277.53,279.5,277.48,278.24,22600.0
2020-03-24 10:05:00,278.89,280.81,276.53,276.99,38208.0,278.89,280.81,276.53,276.99,38208.0
2020-03-24 10:10:00,276.99,276.99,275.08,276.38,29032.0,276.99,276.99,275.08,276.38,29032.0
2020-03-24 10:15:00,276.6,278.49,276.03,277.35,25485.0,276.6,278.49,276.03,277.35,25485.0
2020-03-24 10:20:00,278.1,278.96,277.22,278.47,25130.0,278.1,278.96,277.22,278.47,25130.0
2020-03-24 10:25:00,278.47,281.6,278.05,279.89,17174.0,278.47,281.6,278.05,279.89,17174.0
2020-03-24 10:30:00,279.83,279.91,278.14,278.43,25970.0,279.83,279.91,278.14,278.43,25970.0
2020-03-24 10:35:00,278.68,278.78,276.51,276.51,26152.0,278.68,278.78,276.51,276.51,26152.0
2020-03-24 10:40:00,276.51,277.63,275.76,276.53,19578.0,276.51,277.63,275.76,276.53,19578.0
2020-03-24 10:45:00,276.53,276.53,273.25,273.67,17694.0,276.53,276.53,273.25,273.67,17694.0
2020-03-24 10:50:00,273.38,276.28,272.52,275.87,23590.0,273.38,276.28,272.52,275.87,23590.0
2020-03-24 10:55:00,275.92,276.55,273.55,274.55,22127.0,275.92,276.55,273.55,274.55,22127.0
2020-03-24 11:00:00,274.54,274.88,273.35,273.36,14176.0,274.54,274.88,273.35,273.36,14176.0
2020-03-24 11:05:00,273.49,273.57,272.04,272.63,27071.0,273.49,273.57,272.04,272.63,27071.0
2020-03-24 11:10:00,272.98,276.39,272.54,275.97,18333.0,272.98,276.39,272.54,275.97,18333.0
2020-03-24 11:15:00,275.99,277.61,274.81,277.32,13178.0,275.99,277.61,274.81,277.32,13178.0
2020-03-24 11:20:00,277.31,278.26,276.13,277.02,13939.0,277.31,278.26,276.13,277.02,13939.0
2020-03-24 11:25:00,276.81,277.21,275.01,277.05,18825.0,276.81,277.21,275.01,277.05,18825.0
2020-03-24 11:30:00,277.19,278.77,276.45,278.77,13384.0,277.19,278.77,276.45,278.77,13384.0
2020-03-24 11:35:00,278.9,279.67,278.14,279.11,18113.0,278.9,279.67,278.14,279.11,18113.0
2020-03-24 11:40:00,278.95,279.28,278.0,278.5,9703.0,278.95,279.28,278.0,278.5,9703.0
2020-03-24 11:45:00,278.5,279.58,277.3,277.41,12129.0,278.5,279.58,277.3,277.41,12129.0
2020-03-24 11:50:00,277.4,277.58,276.02,276.56,8951.0,277.4,277.58,276.02,276.56,8951.0
2020-03-24 11:55:00,276.59,278.16,275.93,277.73,19371.0,276.59,278.16,275.93,277.73,19371.0
2020-03-24 12:00:00,277.74,278.36,275.21,275.35,12463.0,277.74,278.36,275.21,275.35,12463.0
2020-03-24 12:05:00,275.45,276.49,274.46,275.06,12992.0,275.45,276.49,274.46,275.06,12992.0
2020-03-24 12:10:00,274.69,276.4,274.68,276.21,12458.0,274.69,276.4,274.68,276.21,12458.0
2020-03-24 12:15:00,276.05,277.26,275.56,276.81,10992.0,276.05,277.26,275.56,276.81,10992.0
2020-03-24 12:20:00,276.81,277.45,275.97,276.66,23915.0,276.81,277.45,275.97,276.66,23915.0
2020-03-24 12:25:00,276.72,278.57,276.49,278.48,15571.0,276.72,278.57,276.49,278.48,15571.0
2020-03-24 12:30:00,278.48,279.6,277.71,279.6,16308.0,278.48,279.6,277.71,279.6,16308.0
2020-03-24 12:35:00,279.6,279.64,277.53,278.0,28062.0,279.6,279.64,277.53,278.0,28062.0
2020-03-24 12:40:00,278.0,278.66,277.54,278.0,15396.0,278.0,278.66,277.54,278.0,15396.0
2020-03-24 12:45:00,277.95,278.33,277.16,277.42,20547.0,277.95,278.33,277.16,277.42,20547.0
2020-03-24 12:50:00,277.28,278.33,276.47,277.5,12344.0,277.28,278.33,276.47,277.5,12344.0
2020-03-24 12:55:00,277.18,277.63,275.69,275.69,13899.0,277.18,277.63,275.69,275.69,13899.0
2020-03-24 13:00:00,275.69,277.39,275.61,276.08,12341.0,275.69,277.39,275.61,276.08,12341.0
2020-03-24 13:05:00,276.15,276.79,275.4,275.69,12128.0,276.15,276.79,275.4,275.69,12128.0
2020-03-24 13:10:00,276.0,276.55,275.37,276.12,11143.0,276.0,276.55,275.37,276.12,11143.0
2020-03-24 13:15:00,276.12,276.71,275.34,275.88,13061.0,276.12,276.71,275.34,275.88,13061.0
2020-03-24 13:20:00,275.13,277.49,275.13,277.25,7170.0,275.13,277.49,275.13,277.25,7170.0
2020-03-24 13:25:00,277.43,277.72,276.52,276.52,15540.0,277.43,277.72,276.52,276.52,15540.0
2020-03-24 13:30:00,276.53,278.97,276.53,278.46,12191.0,276.53,278.97,276.53,278.46,12191.0
2020-03-24 13:35:00,278.5,279.23,278.25,278.67,19467.0,278.5,279.23,278.25,278.67,19467.0
2020-03-24 13:40:00,278.41,279.03,277.22,278.23,13451.0,278.41,279.03,277.22,278.23,13451.0
2020-03-24 13:45:00,278.31,278.39,276.0,276.12,17637.0,278.31,278.39,276.0,276.12,17637.0
2020-03-24 13:50:00,276.03,276.36,274.44,274.93,11587.0,276.03,276.36,274.44,274.93,11587.0
2020-03-24 13:55:00,275.06,275.7,274.12,274.54,13029.0,275.06,275.7,274.12,274.54,13029.0
2020-03-24 14:00:00,274.54,275.81,274.34,274.34,11749.0,274.54,275.81,274.34,274.34,11749.0
2020-03-24 14:05:00,274.67,274.87,272.24,272.45,22442.0,274.67,274.87,272.24,272.45,22442.0
2020-03-24 14:10:00,272.63,273.36,271.7,273.24,11453.0,272.63,273.36,271.7,273.24,11453.0
2020-03-24 14:15:00,273.24,275.67,273.18,274.49,10113.0,273.24,275.67,273.18,274.49,10113.0
2020-03-24 14:20:00,274.7,276.0,274.31,274.31,8763.0,274.7,276.0,274.31,274.31,8763.0
2020-03-24 14:25:00,274.62,276.07,274.0,275.73,9107.0,274.62,276.07,274.0,275.73,9107.0
2020-03-24 14:30:00,275.85,275.85,274.66,275.25,21247.0,275.85,275.85,274.66,275.25,21247.0
2020-03-24 14:35:00,275.37,278.05,275.37,277.9,13553.0,275.37,278.05,275.37,277.9,13553.0
2020-03-24 14:40:00,277.84,278.68,277.16,278.68,8752.0,277.84,278.68,277.16,278.68,8752.0
2020-03-24 14:45:00,278.58,278.65,276.75,277.64,14078.0,278.58,278.65,276.75,277.64,14078.0
2020-03-24 14:50:00,277.64,278.82,277.56,278.51,25999.0,277.64,278.82,277.56,278.51,25999.0
2020-03-24 14:55:00,278.2,279.75,277.98,279.04,25992.0,278.2,279.75,277.98,279.04,25992.0
2020-03-24 15:00:00,279.03,279.68,278.92,279.68,15095.0,279.03,279.68,278.92,279.68,15095.0
2020-03-24 15:05:00,279.27,279.68,278.34,278.63,29609.0,279.27,279.68,278.34,278.63,29609.0
2020-03-24 15:10:00,278.48,279.19,277.68,279.04,32777.0,278.48,279.19,277.68,279.04,32777.0
2020-03-24 15:15:00,278.64,278.64,275.19,276.87,25799.0,278.64,278.64,275.19,276.87,25799.0
2020-03-24 15:20:00,276.87,277.6,276.67,276.7,24043.0,276.87,277.6,276.67,276.7,24043.0
2020-03-24 15:25:00,276.73,277.43,275.13,275.43,26944.0,276.73,277.43,275.13,275.43,26944.0
2020-03-24 15:30:00,275.54,275.97,274.06,274.63,31254.0,275.54,275.97,274.06,274.63,31254.0
2020-03-24 15:35:00,274.57,275.13,272.45,273.55,33773.0,274.57,275.13,272.45,273.55,33773.0
2020-03-24 15:40:00,273.82,274.96,273.42,273.65,30118.0,273.82,274.96,273.42,273.65,30118.0
2020-03-24 15:45:00,273.59,273.83,270.81,270.95,54708.0,273.59,273.83,270.81,270.95,54708.0
2020-03-24 15:50:00,271.06,276.57,269.98,276.57,87476.0,271.06,276.57,269.98,276.57,87476.0
2020-03-24 15:55:00,276.06,277.37,274.19,275.99,113412.0,276.06,277.37,274.19,275.99,113412.0
2020-03-25 09:30:00,274.73,279.71,268.13,278.85,48934.0,274.73,279.71,268.13,278.85,48934.0
2020-03-25 09:35:00,279.62,281.72,278.22,281.03,27617.0,279.62,281.72,278.22,281.03,27617.0
2020-03-25 09:40:00,281.32,282.79,280.64,282.5,43271.0,281.32,282.79,280.64,282.5,43271.0
2020-03-25 09:45:00,282.5,283.32,281.38,282.5,27352.0,282.5,283.32,281.38,282.5,27352.0
2020-03-25 09:50:00,282.97,284.0,280.87,281.37,20962.0,282.97,284.0,280.87,281.37,20962.0
2020-03-25 09:55:00,281.37,282.38,279.12,279.12,18759.0,281.37,282.38,279.12,279.12,18759.0
2020-03-25 10:00:00,279.16,281.76,278.32,281.19,17900.0,279.16,281.76,278.32,281.19,17900.0
2020-03-25 10:05:00,281.09,282.5,280.92,281.0,10138.0,281.09,282.5,280.92,281.0,10138.0
2020-03-25 10:10:00,281.02,282.24,279.37,282.22,11199.0,281.02,282.24,279.37,282.22,11199.0
2020-03-25 10:15:00,282.21,284.73,282.21,284.28,14790.0,282.21,284.73,282.21,284.28,14790.0
2020-03-25 10:20:00,284.3,284.87,283.4,283.4,12574.0,284.3,284.87,283.4,283.4,12574.0
2020-03-25 10:25:00,283.92,284.66,283.02,284.66,12343.0,283.92,284.66,283.02,284.66,12343.0
2020-03-25 10:30:00,284.41,286.55,284.06,284.96,14585.0,284.41,286.55,284.06,284.96,14585.0
2020-03-25 10:35:00,284.95,287.6,284.42,287.13,20677.0,284.95,287.6,284.42,287.13,20677.0
2020-03-25 10:40:00,287.18,288.25,286.22,287.49,10773.0,287.18,288.25,286.22,287.49,10773.0
2020-03-25 10:45:00,287.87,289.0,287.05,288.6,13756.0,287.87,289.0,287.05,288.6,13756.0
2020-03-25 10:50:00,288.82,290.42,288.81,289.0,16214.0,288.82,290.42,288.81,289.0,16214.0
2020-03-25 10:55:00,289.24,291.88,288.87,291.57,16649.0,289.24,291.88,288.87,291.57,16649.0
2020-03-25 11:00:00,291.4,292.21,290.41,291.91,17563.0,291.4,292.21,290.41,291.91,17563.0
2020-03-25 11:05:00,291.91,293.24,291.82,293.05,13640.0,291.91,293.24,291.82,293.05,13640.0
2020-03-25 11:10:00,293.05,293.05,290.92,291.48,14729.0,293.05,293.05,290.92,291.48,14729.0
2020-03-25 11:15:00,291.68,292.17,290.37,291.41,9440.0,291.68,292.17,290.37,291.41,9440.0
2020-03-25 11:20:00,291.72,292.0,289.7,290.47,11468.0,291.72,292.0,289.7,290.47,11468.0
2020-03-25 11:25:00,290.09,292.63,289.95,290.77,12032.0,290.09,292.63,289.95,290.77,12032.0
2020-03-25 11:30:00,290.92,290.92,289.54,289.98,12983.0,290.92,290.92,289.54,289.98,12983.0
2020-03-25 11:35:00,289.99,291.18,289.61,291.0,8370.0,289.99,291.18,289.61,291.0,8370.0
2020-03-25 11:40:00,291.8,291.8,290.18,290.9,9947.0,291.8,291.8,290.18,290.9,9947.0
2020-03-25 11:45:00,290.87,290.87,287.99,290.69,17368.0,290.87,290.87,287.99,290.69,17368.0
2020-03-25 11:50:00,290.56,290.58,289.24,289.69,8210.0,290.56,290.58,289.24,289.69,8210.0
2020-03-25 11:55:00,289.94,290.76,289.0,290.7,5150.0,289.94,290.76,289.0,290.7,5150.0
2020-03-25 12:00:00,290.43,293.1,290.43,292.75,10356.0,290.43,293.1,290.43,292.75,10356.0
2020-03-25 12:05:00,292.59,292.98,292.2,292.43,14600.0,292.59,292.98,292.2,292.43,14600.0
2020-03-25 12:10:00,292.46,293.4,292.18,293.4,9493.0,292.46,293.4,292.18,293.4,9493.0
2020-03-25 12:15:00,293.46,294.77,293.32,294.6,8580.0,293.46,294.77,293.32,294.6,8580.0
2020-03-25 12:20:00,294.79,295.49,294.31,295.15,10491.0,294.79,295.49,294.31,295.15,10491.0
2020-03-25 12:25:00,295.37,295.8,294.89,294.89,9378.0,295.37,295.8,294.89,294.89,9378.0
2020-03-25 12:30:00,294.99,295.21,293.93,295.09,7511.0,294.99,295.21,293.93,295.09,7511.0
2020-03-25 12:35:00,294.8,295.87,293.86,295.57,9488.0,294.8,295.87,293.86,295.57,9488.0
2020-03-25 12:40:00,295.59,295.6,295.17,295.17,7394.0,295.59,295.6,295.17,295.17,7394.0
2020-03-25 12:45:00,295.58,296.72,295.49,296.01,14484.0,295.58,296.72,295.49,296.01,14484.0
2020-03-25 12:50:00,296.01,296.6,294.82,294.83,7192.0,296.01,296.6,294.82,294.83,7192.0
2020-03-25 12:55:00,294.83,294.83,292.79,293.45,12065.0,294.83,294.83,292.79,293.45,12065.0
2020-03-25 13:00:00,293.78,295.0,293.16,294.27,11478.0,293.78,295.0,293.16,294.27,11478.0
2020-03-25 13:05:00,293.86,295.57,293.85,295.57,5775.0,293.86,295.57,293.85,295.57,5775.0
2020-03-25 13:10:00,295.4,296.86,294.71,296.62,12624.0,295.4,296.86,294.71,296.62,12624.0
2020-03-25 13:15:00,296.31,297.11,295.68,297.05,10151.0,296.31,297.11,295.68,297.05,10151.0
2020-03-25 13:20:00,297.34,298.05,296.6,298.05,8784.0,297.34,298.05,296.6,298.05,8784.0
2020-03-25 13:25:00,298.05,299.53,297.92,299.46,13369.0,298.05,299.53,297.92,299.46,13369.0
2020-03-25 13:30:00,299.46,300.6,299.0,300.0,13790.0,299.46,300.6,299.0,300.0,13790.0
2020-03-25 13:35:00,300.0,300.84,298.68,300.71,16079.0,300.0,300.84,298.68,300.71,16079.0
2020-03-25 13:40:00,300.59,300.59,299.58,300.29,13281.0,300.59,300.59,299.58,300.29,13281.0
2020-03-25 13:45:00,300.14,300.52,298.29,298.78,19924.0,300.14,300.52,298.29,298.78,19924.0
2020-03-25 13:50:00,298.89,299.92,297.67,297.68,12697.0,298.89,299.92,297.67,297.68,12697.0
2020-03-25 13:55:00,297.97,299.09,297.78,299.0,20281.0,297.97,299.09,297.78,299.0,20281.0
2020-03-25 14:00:00,299.27,299.43,296.64,296.86,17208.0,299.27,299.43,296.64,296.86,17208.0
2020-03-25 14:05:00,296.55,296.83,293.64,293.99,11254.0,296.55,296.83,293.64,293.99,11254.0
2020-03-25 14:10:00,294.26,295.62,293.47,295.39,13450.0,294.26,295.62,293.47,295.39,13450.0
2020-03-25 14:15:00,295.39,295.85,293.6,295.85,4965.0,295.39,295.85,293.6,295.85,4965.0
2020-03-25 14:20:00,295.19,296.65,295.02,295.82,5128.0,295.19,296.65,295.02,295.82,5128.0
2020-03-25 14:25:00,295.65,296.72,295.04,296.51,5875.0,295.65,296.72,295.04,296.51,5875.0
2020-03-25 14:30:00,296.02,296.36,294.35,294.41,8645.0,296.02,296.36,294.35,294.41,8645.0
2020-03-25 14:35:00,294.64,295.78,293.78,295.78,8830.0,294.64,295.78,293.78,295.78,8830.0
2020-03-25 14:40:00,295.68,295.96,294.33,294.96,7285.0,295.68,295.96,294.33,294.96,7285.0
2020-03-25 14:45:00,294.88,296.15,294.6,295.27,6004.0,294.88,296.15,294.6,295.27,6004.0
2020-03-25 14:50:00,295.06,295.26,293.52,293.67,12330.0,295.06,295.26,293.52,293.67,12330.0
2020-03-25 14:55:00,293.67,296.3,293.67,295.13,10867.0,293.67,296.3,293.67,295.13,10867.0
2020-03-25 15:00:00,295.12,295.98,294.24,295.52,7430.0,295.12,295.98,294.24,295.52,7430.0
2020-03-25 15:05:00,295.81,296.26,294.79,295.35,9377.0,295.81,296.26,294.79,295.35,9377.0
2020-03-25 15:10:00,294.65,294.94,294.01,294.72,11638.0,294.65,294.94,294.01,294.72,11638.0
2020-03-25 15:15:00,295.24,295.5,294.35,294.74,10930.0,295.24,295.5,294.35,294.74,10930.0
2020-03-25 15:20:00,294.7,295.4,294.03,294.74,12729.0,294.7,295.4,294.03,294.74,12729.0
2020-03-25 15:25:00,294.55,294.81,293.3,293.85,23524.0,294.55,294.81,293.3,293.85,23524.0
2020-03-25 15:30:00,294.16,295.56,293.5,293.76,25988.0,294.16,295.56,293.5,293.76,25988.0
2020-03-25 15:35:00,293.64,295.32,293.01,295.26,33542.0,293.64,295.32,293.01,295.26,33542.0
2020-03-25 15:40:00,295.41,295.86,293.93,294.44,25803.0,295.41,295.86,293.93,294.44,25803.0
2020-03-25 15:45:00,294.2,294.28,290.22,290.6,27433.0,294.2,294.28,290.22,290.6,27433.0
2020-03-25 15:50:00,290.88,290.91,283.83,284.31,97177.0,290.88,290.91,283.83,284.31,97177.0
2020-03-25 15:55:00,284.27,285.5,282.18,284.91,98113.0,284.27,285.5,282.18,284.91,98113.0
2020-03-26 09:30:00,284.74,294.74,284.5,292.25,42434.0,284.74,294.74,284.5,292.25,42434.0
2020-03-26 09:35:00,293.65,297.13,293.65,296.24,14503.0,293.65,297.13,293.65,296.24,14503.0
2020-03-26 09:40:00,296.84,296.96,291.73,291.79,20561.0,296.84,296.96,291.73,291.79,20561.0
2020-03-26 09:45:00,292.45,295.41,291.75,292.26,15890.0,292.45,295.41,291.75,292.26,15890.0
2020-03-26 09:50:00,292.0,295.48,290.05,294.42,11780.0,292.0,295.48,290.05,294.42,11780.0
2020-03-26 09:55:00,294.67,296.88,294.14,294.7,26685.0,294.67,296.88,294.14,294.7,26685.0
2020-03-26 10:00:00,295.07,295.97,293.98,294.46,23939.0,295.07,295.97,293.98,294.46,23939.0
2020-03-26 10:05:00,294.84,298.87,294.55,298.65,28918.0,294.84,298.87,294.55,298.65,28918.0
2020-03-26 10:10:00,298.9,299.01,296.87,297.49,16576.0,298.9,299.01,296.87,297.49,16576.0
2020-03-26 10:15:00,297.44,300.01,297.28,299.92,10971.0,297.44,300.01,297.28,299.92,10971.0
2020-03-26 10:20:00,299.82,300.19,297.65,298.17,20385.0,299.82,300.19,297.65,298.17,20385.0
2020-03-26 10:25:00,298.17,299.0,297.52,298.32,21290.0,298.17,299.0,297.52,298.32,21290.0
2020-03-26 10:30:00,298.45,300.67,298.45,300.49,16760.0,298.45,300.67,298.45,300.49,16760.0
2020-03-26 10:35:00,300.48,300.48,298.7,298.78,14834.0,300.48,300.48,298.7,298.78,14834.0
2020-03-26 10:40:00,298.78,300.51,297.9,300.51,21017.0,298.78,300.51,297.9,300.51,21017.0
2020-03-26 10:45:00,300.38,301.35,297.43,298.7,26458.0,300.38,301.35,297.43,298.7,26458.0
2020-03-26 10:50:00,298.54,300.41,298.22,298.22,12302.0,298.54,300.41,298.22,298.22,12302.0
2020-03-26 10:55:00,298.6,299.7,297.88,299.7,6225.0,298.6,299.7,297.88,299.7,6225.0
2020-03-26 11:00:00,299.94,299.99,298.03,298.95,9375.0,299.94,299.99,298.03,298.95,9375.0
2020-03-26 11:05:00,298.94,299.05,297.51,298.33,8605.0,298.94,299.05,297.51,298.33,8605.0
2020-03-26 11:10:00,298.54,299.83,298.53,298.89,10129.0,298.54,299.83,298.53,298.89,10129.0
2020-03-26 11:15:00,298.99,299.76,298.66,299.69,11024.0,298.99,299.76,298.66,299.69,11024.0
2020-03-26 11:20:00,299.91,300.44,299.13,300.19,13592.0,299.91,300.44,299.13,300.19,13592.0
2020-03-26 11:25:00,300.5,301.35,300.2,301.05,11235.0,300.5,301.35,300.2,301.05,11235.0
2020-03-26 11:30:00,301.11,302.61,300.9,302.3,13715.0,301.11,302.61,300.9,302.3,13715.0
2020-03-26 11:35:00,302.04,304.05,301.55,303.4,24060.0,302.04,304.05,301.55,303.4,24060.0
2020-03-26 11:40:00,303.4,303.99,301.84,302.77,15865.0,303.4,303.99,301.84,302.77,15865.0
2020-03-26 11:45:00,302.72,302.72,300.7,301.17,12550.0,302.72,302.72,300.7,301.17,12550.0
2020-03-26 11:50:00,301.13,302.57,300.6,301.99,13400.0,301.13,302.57,300.6,301.99,13400.0
2020-03-26 11:55:00,301.8,302.11,300.1,301.9,11028.0,301.8,302.11,300.1,301.9,11028.0
2020-03-26 12:00:00,301.9,302.32,300.87,300.98,8218.0,301.9,302.32,300.87,300.98,8218.0
2020-03-26 12:05:00,300.99,300.99,299.32,299.9,12176.0,300.99,300.99,299.32,299.9,12176.0
2020-03-26 12:10:00,300.01,300.13,299.16,299.68,7265.0,300.01,300.13,299.16,299.68,7265.0
2020-03-26 12:15:00,299.45,299.73,296.87,298.37,11194.0,299.45,299.73,296.87,298.37,11194.0
2020-03-26 12:20:00,298.61,299.94,298.53,299.61,7676.0,298.61,299.94,298.53,299.61,7676.0
2020-03-26 12:25:00,299.92,300.63,299.6,300.0,8014.0,299.92,300.63,299.6,300.0,8014.0
2020-03-26 12:30:00,299.97,300.38,299.32,299.84,6451.0,299.97,300.38,299.32,299.84,6451.0
2020-03-26 12:35:00,299.87,299.95,298.92,299.76,7518.0,299.87,299.95,298.92,299.76,7518.0
2020-03-26 12:40:00,299.76,300.66,299.03,300.66,6944.0,299.76,300.66,299.03,300.66,6944.0
2020-03-26 12:45:00,300.31,300.98,299.27,300.93,5228.0,300.31,300.98,299.27,300.93,5228.0
2020-03-26 12:50:00,301.19,302.28,301.15,301.59,10646.0,301.19,302.28,301.15,301.59,10646.0
2020-03-26 12:55:00,301.6,302.08,299.87,300.6,16048.0,301.6,302.08,299.87,300.6,16048.0
2020-03-26 13:00:00,300.61,301.39,300.28,301.15,10960.0,300.61,301.39,300.28,301.15,10960.0
2020-03-26 13:05:00,301.16,301.99,299.39,299.56,6066.0,301.16,301.99,299.39,299.56,6066.0
2020-03-26 13:10:00,299.97,300.29,299.32,299.73,7820.0,299.97,300.29,299.32,299.73,7820.0
2020-03-26 13:15:00,299.73,300.74,299.33,299.38,8162.0,299.73,300.74,299.33,299.38,8162.0
2020-03-26 13:20:00,299.39,299.88,298.44,299.88,9408.0,299.39,299.88,298.44,299.88,9408.0
2020-03-26 13:25:00,299.85,300.25,298.98,298.99,7200.0,299.85,300.25,298.98,298.99,7200.0
2020-03-26 13:30:00,299.01,299.02,297.68,298.33,11178.0,299.01,299.02,297.68,298.33,11178.0
2020-03-26 13:35:00,298.33,299.64,298.33,299.63,6197.0,298.33,299.64,298.33,299.63,6197.0
2020-03-26 13:40:00,299.63,300.23,299.32,299.71,6715.0,299.63,300.23,299.32,299.71,6715.0
2020-03-26 13:45:00,299.73,300.29,299.21,300.18,8766.0,299.73,300.29,299.21,300.18,8766.0
2020-03-26 13:50:00,300.17,301.17,300.06,301.11,7341.0,300.17,301.17,300.06,301.11,7341.0
2020-03-26 13:55:00,300.61,300.61,299.23,299.67,13463.0,300.61,300.61,299.23,299.67,13463.0
2020-03-26 14:00:00,299.88,300.45,299.65,300.41,8166.0,299.88,300.45,299.65,300.41,8166.0
2020-03-26 14:05:00,300.54,300.88,299.54,300.15,7110.0,300.54,300.88,299.54,300.15,7110.0
2020-03-26 14:10:00,300.15,300.52,298.66,299.85,7887.0,300.15,300.52,298.66,299.85,7887.0
2020-03-26 14:15:00,299.62,300.17,299.25,299.84,7879.0,299.62,300.17,299.25,299.84,7879.0
2020-03-26 14:20:00,299.76,300.55,299.57,300.13,9330.0,299.76,300.55,299.57,300.13,9330.0
2020-03-26 14:25:00,300.32,300.69,299.72,300.12,8002.0,300.32,300.69,299.72,300.12,8002.0
2020-03-26 14:30:00,300.13,302.5,300.13,302.28,12076.0,300.13,302.5,300.13,302.28,12076.0
2020-03-26 14:35:00,302.2,302.2,301.23,301.23,7325.0,302.2,302.2,301.23,301.23,7325.0
2020-03-26 14:40:00,301.23,301.86,300.94,301.23,6970.0,301.23,301.86,300.94,301.23,6970.0
2020-03-26 14:45:00,301.24,301.71,300.83,300.85,7230.0,301.24,301.71,300.83,300.85,7230.0
2020-03-26 14:50:00,301.02,302.18,300.92,301.05,7337.0,301.02,302.18,300.92,301.05,7337.0
2020-03-26 14:55:00,301.4,302.55,300.85,301.31,8392.0,301.4,302.55,300.85,301.31,8392.0
2020-03-26 15:00:00,301.53,301.88,300.75,301.88,16272.0,301.53,301.88,300.75,301.88,16272.0
2020-03-26 15:05:00,301.87,301.87,299.66,300.54,8466.0,301.87,301.87,299.66,300.54,8466.0
2020-03-26 15:10:00,300.54,301.22,300.27,300.58,7524.0,300.54,301.22,300.27,300.58,7524.0
2020-03-26 15:15:00,301.0,301.15,299.96,301.01,9741.0,301.0,301.15,299.96,301.01,9741.0
2020-03-26 15:20:00,301.01,301.12,299.82,300.2,8899.0,301.01,301.12,299.82,300.2,8899.0
2020-03-26 15:25:00,300.18,301.09,299.75,300.82,13383.0,300.18,301.09,299.75,300.82,13383.0
2020-03-26 15:30:00,300.86,301.99,300.8,301.22,10518.0,300.86,301.99,300.8,301.22,10518.0
2020-03-26 15:35:00,301.15,301.63,298.63,299.78,16257.0,301.15,301.63,298.63,299.78,16257.0
2020-03-26 15:40:00,299.84,301.18,299.27,300.29,17829.0,299.84,301.18,299.27,300.29,17829.0
2020-03-26 15:45:00,300.46,300.46,298.58,299.14,15682.0,300.46,300.46,298.58,299.14,15682.0
2020-03-26 15:50:00,299.17,306.36,299.06,306.36,71047.0,299.17,306.36,299.06,306.36,71047.0
2020-03-26 15:55:00,306.36,306.77,302.73,305.28,133702.0,306.36,306.77,302.73,305.28,133702.0
2020-03-27 09:30:00,296.85,303.6,294.25,302.58,53833.0,296.85,303.6,294.25,302.58,53833.0
2020-03-27 09:35:00,303.34,304.0,300.03,300.45,30947.0,303.34,304.0,300.03,300.45,30947.0
2020-03-27 09:40:00,300.4,300.4,295.35,296.71,13756.0,300.4,300.4,295.35,296.71,13756.0
2020-03-27 09:45:00,297.23,298.98,296.08,298.98,17714.0,297.23,298.98,296.08,298.98,17714.0
2020-03-27 09:50:00,299.26,300.24,298.39,299.02,12108.0,299.26,300.24,298.39,299.02,12108.0
2020-03-27 09:55:00,299.33,300.42,298.17,300.42,9231.0,299.33,300.42,298.17,300.42,9231.0
2020-03-27 10:00:00,300.42,301.23,299.82,300.7,10339.0,300.42,301.23,299.82,300.7,10339.0
2020-03-27 10:05:00,300.53,301.63,299.55,301.5,12010.0,300.53,301.63,299.55,301.5,12010.0
2020-03-27 10:10:00,302.26,303.27,300.83,301.61,14875.0,302.26,303.27,300.83,301.61,14875.0
2020-03-27 10:15:00,301.43,301.43,298.05,298.88,6834.0,301.43,301.43,298.05,298.88,6834.0
2020-03-27 10:20:00,299.13,300.48,298.22,299.95,10135.0,299.13,300.48,298.22,299.95,10135.0
2020-03-27 10:25:00,299.64,301.04,299.63,301.04,7303.0,299.64,301.04,299.63,301.04,7303.0
2020-03-27 10:30:00,300.98,300.99,298.65,299.57,10327.0,300.98,300.99,298.65,299.57,10327.0
2020-03-27 10:35:00,298.93,299.5,297.88,298.47,12147.0,298.93,299.5,297.88,298.47,12147.0
2020-03-27 10:40:00,298.49,299.47,298.15,298.83,13188.0,298.49,299.47,298.15,298.83,13188.0
2020-03-27 10:45:00,298.78,299.3,297.62,298.97,11583.0,298.78,299.3,297.62,298.97,11583.0
2020-03-27 10:50:00,298.97,299.31,298.12,298.92,5800.0,298.97,299.31,298.12,298.92,5800.0
2020-03-27 10:55:00,299.13,299.13,298.65,298.79,6599.0,299.13,299.13,298.65,298.79,6599.0
2020-03-27 11:00:00,298.79,299.49,298.74,298.98,6867.0,298.79,299.49,298.74,298.98,6867.0
2020-03-27 11:05:00,299.25,302.21,299.19,302.09,10656.0,299.25,302.21,299.19,302.09,10656.0
2020-03-27 11:10:00,302.09,302.09,300.09,300.55,7929.0,302.09,302.09,300.09,300.55,7929.0
2020-03-27 11:15:00,300.56,303.15,300.56,301.26,18135.0,300.56,303.15,300.56,301.26,18135.0
2020-03-27 11:20:00,301.0,301.05,299.72,300.18,5377.0,301.0,301.05,299.72,300.18,5377.0
2020-03-27 11:25:00,300.6,301.99,300.4,300.86,11122.0,300.6,301.99,300.4,300.86,11122.0
2020-03-27 11:30:00,300.58,301.84,300.03,301.84,5686.0,300.58,301.84,300.03,301.84,5686.0
2020-03-27 11:35:00,302.11,302.52,300.74,301.22,8309.0,302.11,302.52,300.74,301.22,8309.0
2020-03-27 11:40:00,301.22,301.23,299.12,299.16,7168.0,301.22,301.23,299.12,299.16,7168.0
2020-03-27 11:45:00,299.32,299.48,298.69,299.17,15303.0,299.32,299.48,298.69,299.17,15303.0
2020-03-27 11:50:00,299.6,300.21,299.39,300.21,7100.0,299.6,300.21,299.39,300.21,7100.0
2020-03-27 11:55:00,300.21,300.21,297.84,297.95,7438.0,300.21,300.21,297.84,297.95,7438.0
2020-03-27 12:00:00,298.24,299.5,297.87,299.5,5500.0,298.24,299.5,297.87,299.5,5500.0
2020-03-27 12:05:00,299.52,300.16,299.13,299.13,8803.0,299.52,300.16,299.13,299.13,8803.0
2020-03-27 12:10:00,299.58,300.85,299.1,299.9,5765.0,299.58,300.85,299.1,299.9,5765.0
2020-03-27 12:15:00,300.72,301.81,300.41,301.29,4833.0,300.72,301.81,300.41,301.29,4833.0
2020-03-27 12:20:00,301.72,302.5,301.62,302.07,14406.0,301.72,302.5,301.62,302.07,14406.0
2020-03-27 12:25:00,302.34,302.95,301.99,302.56,15020.0,302.34,302.95,301.99,302.56,15020.0
2020-03-27 12:30:00,302.41,303.55,302.05,303.38,6427.0,302.41,303.55,302.05,303.38,6427.0
2020-03-27 12:35:00,303.25,303.79,303.09,303.57,8498.0,303.25,303.79,303.09,303.57,8498.0
2020-03-27 12:40:00,303.63,304.0,303.24,303.49,9264.0,303.63,304.0,303.24,303.49,9264.0
2020-03-27 12:45:00,303.49,303.5,302.85,303.45,5903.0,303.49,303.5,302.85,303.45,5903.0
2020-03-27 12:50:00,303.45,304.12,303.17,303.72,7900.0,303.45,304.12,303.17,303.72,7900.0
2020-03-27 12:55:00,304.0,304.04,303.13,303.74,6300.0,304.0,304.04,303.13,303.74,6300.0
2020-03-27 13:00:00,303.74,304.09,303.31,303.31,4900.0,303.74,304.09,303.31,303.31,4900.0
2020-03-27 13:05:00,303.31,303.43,302.09,302.09,3521.0,303.31,303.43,302.09,302.09,3521.0
2020-03-27 13:10:00,302.09,302.16,300.99,302.16,7355.0,302.09,302.16,300.99,302.16,7355.0
2020-03-27 13:15:00,301.7,302.0,300.92,301.57,4200.0,301.7,302.0,300.92,301.57,4200.0
2020-03-27 13:20:00,301.98,302.98,301.98,302.97,4204.0,301.98,302.98,301.98,302.97,4204.0
2020-03-27 13:25:00,302.95,303.6,302.26,302.44,6448.0,302.95,303.6,302.26,302.44,6448.0
2020-03-27 13:30:00,302.65,303.96,302.4,303.59,5600.0,302.65,303.96,302.4,303.59,5600.0
2020-03-27 13:35:00,303.6,303.98,302.65,303.72,4764.0,303.6,303.98,302.65,303.72,4764.0
2020-03-27 13:40:00,303.66,304.25,303.19,303.25,8501.0,303.66,304.25,303.19,303.25,8501.0
2020-03-27 13:45:00,303.64,304.64,303.37,304.09,12898.0,303.64,304.64,303.37,304.09,12898.0
2020-03-27 13:50:00,304.09,304.17,303.0,303.37,7650.0,304.09,304.17,303.0,303.37,7650.0
2020-03-27 13:55:00,303.48,303.56,303.08,303.32,5219.0,303.48,303.56,303.08,303.32,5219.0
2020-03-27 14:00:00,303.09,304.02,302.85,303.07,6708.0,303.09,304.02,302.85,303.07,6708.0
2020-03-27 14:05:00,303.07,303.37,302.89,303.37,3448.0,303.07,303.37,302.89,303.37,3448.0
2020-03-27 14:10:00,303.14,304.17,303.14,304.0,7021.0,303.14,304.17,303.14,304.0,7021.0
2020-03-27 14:15:00,304.01,304.17,303.49,303.78,5462.0,304.01,304.17,303.49,303.78,5462.0
2020-03-27 14:20:00,303.78,304.08,303.7,303.74,6873.0,303.78,304.08,303.7,303.74,6873.0
2020-03-27 14:25:00,303.72,304.17,303.27,303.69,7144.0,303.72,304.17,303.27,303.69,7144.0
2020-03-27 14:30:00,303.8,304.22,303.25,304.0,8646.0,303.8,304.22,303.25,304.0,8646.0
2020-03-27 14:35:00,304.0,304.17,303.54,303.76,8935.0,304.0,304.17,303.54,303.76,8935.0
2020-03-27 14:40:00,303.76,304.2,303.16,303.2,7054.0,303.76,304.2,303.16,303.2,7054.0
2020-03-27 14:45:00,303.22,304.16,303.12,303.97,8322.0,303.22,304.16,303.12,303.97,8322.0
2020-03-27 14:50:00,303.86,304.42,303.42,303.96,8066.0,303.86,304.42,303.42,303.96,8066.0
2020-03-27 14:55:00,303.88,304.52,303.59,304.41,11590.0,303.88,304.52,303.59,304.41,11590.0
2020-03-27 15:00:00,304.29,304.61,303.99,304.36,7464.0,304.29,304.61,303.99,304.36,7464.0
2020-03-27 15:05:00,304.36,305.36,303.94,305.36,14238.0,304.36,305.36,303.94,305.36,14238.0
2020-03-27 15:10:00,305.27,305.91,304.56,304.61,9520.0,305.27,305.91,304.56,304.61,9520.0
2020-03-27 15:15:00,304.91,306.43,304.49,306.12,15423.0,304.91,306.43,304.49,306.12,15423.0
2020-03-27 15:20:00,306.12,306.33,305.16,306.18,9202.0,306.12,306.33,305.16,306.18,9202.0
2020-03-27 15:25:00,305.81,307.14,305.81,306.23,8825.0,305.81,307.14,305.81,306.23,8825.0
2020-03-27 15:30:00,306.17,306.25,304.42,305.14,13322.0,306.17,306.25,304.42,305.14,13322.0
2020-03-27 15:35:00,305.05,305.05,303.98,304.08,14189.0,305.05,305.05,303.98,304.08,14189.0
2020-03-27 15:40:00,304.05,304.24,301.79,302.52,8623.0,304.05,304.24,301.79,302.52,8623.0
2020-03-27 15:45:00,303.26,303.26,300.54,301.13,10509.0,303.26,303.26,300.54,301.13,10509.0
2020-03-27 15:50:00,300.38,300.51,295.53,296.63,60876.0,300.38,300.51,295.53,296.63,60876.0
2020-03-27 15:55:00,296.62,297.34,295.16,296.41,67213.0,296.62,297.34,295.16,296.41,67213.0
2020-03-30 09:30:00,300.0,304.98,298.08,304.3,39271.0,300.0,304.98,298.08,304.3,39271.0
2020-03-30 09:35:00,304.65,307.17,304.65,305.7,26689.0,304.65,307.17,304.65,305.7,26689.0
2020-03-30 09:40:00,305.7,305.8,303.56,304.97,17648.0,305.7,305.8,303.56,304.97,17648.0
2020-03-30 09:45:00,305.01,307.69,303.7,306.33,14956.0,305.01,307.69,303.7,306.33,14956.0
2020-03-30 09:50:00,306.33,307.33,305.01,305.66,15224.0,306.33,307.33,305.01,305.66,15224.0
2020-03-30 09:55:00,305.66,307.54,305.66,306.88,18383.0,305.66,307.54,305.66,306.88,18383.0
2020-03-30 10:00:00,306.57,307.72,305.59,307.47,12272.0,306.57,307.72,305.59,307.47,12272.0
2020-03-30 10:05:00,307.46,307.66,307.02,307.58,10609.0,307.46,307.66,307.02,307.58,10609.0
2020-03-30 10:10:00,307.58,310.9,306.85,310.9,16807.0,307.58,310.9,306.85,310.9,16807.0
2020-03-30 10:15:00,310.94,312.84,310.94,311.6,22057.0,310.94,312.84,310.94,311.6,22057.0
2020-03-30 10:20:00,311.54,311.7,310.47,310.59,12057.0,311.54,311.7,310.47,310.59,12057.0
2020-03-30 10:25:00,310.59,311.65,309.5,311.22,14038.0,310.59,311.65,309.5,311.22,14038.0
2020-03-30 10:30:00,311.24,312.28,310.93,311.4,12057.0,311.24,312.28,310.93,311.4,12057.0
2020-03-30 10:35:00,311.73,311.82,310.62,311.65,10996.0,311.73,311.82,310.62,311.65,10996.0
2020-03-30 10:40:00,311.68,312.61,310.45,310.5,12893.0,311.68,312.61,310.45,310.5,12893.0
2020-03-30 10:45:00,310.57,311.26,309.77,311.26,10550.0,310.57,311.26,309.77,311.26,10550.0
2020-03-30 10:50:00,310.83,311.34,310.4,310.86,11790.0,310.83,311.34,310.4,310.86,11790.0
2020-03-30 10:55:00,310.85,310.85,308.77,309.57,8923.0,310.85,310.85,308.77,309.57,8923.0
2020-03-30 11:00:00,309.88,311.1,309.88,310.76,14552.0,309.88,311.1,309.88,310.76,14552.0
2020-03-30 11:05:00,310.78,311.36,309.85,310.35,15043.0,310.78,311.36,309.85,310.35,15043.0
2020-03-30 11:10:00,310.06,310.67,309.41,310.37,7345.0,310.06,310.67,309.41,310.37,7345.0
2020-03-30 11:15:00,310.37,311.34,309.67,310.7,9067.0,310.37,311.34,309.67,310.7,9067.0
2020-03-30 11:20:00,311.11,311.99,310.53,311.52,11767.0,311.11,311.99,310.53,311.52,11767.0
2020-03-30 11:25:00,311.14,311.32,310.49,311.22,10765.0,311.14,311.32,310.49,311.22,10765.0
2020-03-30 11:30:00,311.51,311.53,309.03,309.69,14283.0,311.51,311.53,309.03,309.69,14283.0
2020-03-30 11:35:00,309.92,310.24,309.02,309.68,8769.0,309.92,310.24,309.02,309.68,8769.0
2020-03-30 11:40:00,309.71,311.0,309.71,310.99,6249.0,309.71,311.0,309.71,310.99,6249.0
2020-03-30 11:45:00,310.97,312.4,310.57,312.39,10247.0,310.97,312.4,310.57,312.39,10247.0
2020-03-30 11:50:00,312.26,312.75,311.63,312.75,10388.0,312.26,312.75,311.63,312.75,10388.0
2020-03-30 11:55:00,312.54,313.59,312.54,313.24,10165.0,312.54,313.59,312.54,313.24,10165.0
2020-03-30 12:00:00,313.07,313.17,311.76,312.7,9946.0,313.07,313.17,311.76,312.7,9946.0
2020-03-30 12:05:00,312.67,313.5,312.66,313.13,9521.0,312.67,313.5,312.66,313.13,9521.0
2020-03-30 12:10:00,313.13,313.59,312.05,312.39,8669.0,313.13,313.59,312.05,312.39,8669.0
2020-03-30 12:15:00,312.39,312.75,311.76,312.3,8231.0,312.39,312.75,311.76,312.3,8231.0
2020-03-30 12:20:00,312.3,313.02,312.3,312.65,5909.0,312.3,313.02,312.3,312.65,5909.0
2020-03-30 12:25:00,312.61,314.6,312.61,314.43,12108.0,312.61,314.6,312.61,314.43,12108.0
2020-03-30 12:30:00,314.38,314.69,313.69,313.77,10760.0,314.38,314.69,313.69,313.77,10760.0
2020-03-30 12:35:00,313.76,314.88,313.76,314.82,8950.0,313.76,314.88,313.76,314.82,8950.0
2020-03-30 12:40:00,314.82,315.48,314.76,315.22,8947.0,314.82,315.48,314.76,315.22,8947.0
2020-03-30 12:45:00,315.54,316.15,314.8,315.37,8580.0,315.54,316.15,314.8,315.37,8580.0
2020-03-30 12:50:00,315.09,315.93,314.63,315.74,9081.0,315.09,315.93,314.63,315.74,9081.0
2020-03-30 12:55:00,315.73,315.73,314.78,315.61,5858.0,315.73,315.73,314.78,315.61,5858.0
2020-03-30 13:00:00,315.61,315.61,314.67,315.19,10262.0,315.61,315.61,314.67,315.19,10262.0
2020-03-30 13:05:00,315.02,315.02,314.03,314.43,6739.0,315.02,315.02,314.03,314.43,6739.0
2020-03-30 13:10:00,314.56,315.68,314.48,314.94,7485.0,314.56,315.68,314.48,314.94,7485.0
2020-03-30 13:15:00,315.19,315.83,315.19,315.83,5427.0,315.19,315.83,315.19,315.83,5427.0
2020-03-30 13:20:00,315.7,315.79,315.25,315.38,7212.0,315.7,315.79,315.25,315.38,7212.0
2020-03-30 13:25:00,315.38,315.63,315.08,315.08,6169.0,315.38,315.63,315.08,315.08,6169.0
2020-03-30 13:30:00,315.03,315.58,314.77,315.58,9440.0,315.03,315.58,314.77,315.58,9440.0
2020-03-30 13:35:00,315.54,316.43,315.26,316.19,6010.0,315.54,316.43,315.26,316.19,6010.0
2020-03-30 13:40:00,316.28,316.34,315.52,315.96,4213.0,316.28,316.34,315.52,315.96,4213.0
2020-03-30 13:45:00,316.19,316.5,314.79,315.4,20519.0,316.19,316.5,314.79,315.4,20519.0
2020-03-30 13:50:00,315.4,316.26,315.1,316.26,5890.0,315.4,316.26,315.1,316.26,5890.0
2020-03-30 13:55:00,316.21,316.21,314.72,315.23,9100.0,316.21,316.21,314.72,315.23,9100.0
2020-03-30 14:00:00,315.03,315.52,314.71,315.31,7305.0,315.03,315.52,314.71,315.31,7305.0
2020-03-30 14:05:00,315.34,316.01,315.27,315.43,8019.0,315.34,316.01,315.27,315.43,8019.0
2020-03-30 14:10:00,315.25,315.33,314.54,314.73,10362.0,315.25,315.33,314.54,314.73,10362.0
2020-03-30 14:15:00,314.76,315.12,314.05,315.04,7554.0,314.76,315.12,314.05,315.04,7554.0
2020-03-30 14:20:00,315.04,316.25,314.72,315.69,12387.0,315.04,316.25,314.72,315.69,12387.0
2020-03-30 14:25:00,316.03,317.09,315.56,317.04,15943.0,316.03,317.09,315.56,317.04,15943.0
2020-03-30 14:30:00,317.16,318.22,317.0,318.06,11206.0,317.16,318.22,317.0,318.06,11206.0
2020-03-30 14:35:00,318.21,318.61,317.78,318.47,11938.0,318.21,318.61,317.78,318.47,11938.0
2020-03-30 14:40:00,318.3,319.23,318.28,319.23,9504.0,318.3,319.23,318.28,319.23,9504.0
2020-03-30 14:45:00,319.24,319.62,318.98,319.44,10036.0,319.24,319.62,318.98,319.44,10036.0
2020-03-30 14:50:00,319.52,320.5,319.13,319.53,13621.0,319.52,320.5,319.13,319.53,13621.0
2020-03-30 14:55:00,319.54,319.54,318.17,319.16,11184.0,319.54,319.54,318.17,319.16,11184.0
2020-03-30 15:00:00,319.14,319.62,318.81,319.39,12326.0,319.14,319.62,318.81,319.39,12326.0
2020-03-30 15:05:00,319.39,320.44,319.23,320.07,12428.0,319.39,320.44,319.23,320.07,12428.0
2020-03-30 15:10:00,320.13,320.52,319.72,319.97,12829.0,320.13,320.52,319.72,319.97,12829.0
2020-03-30 15:15:00,319.97,320.29,319.27,320.18,14772.0,319.97,320.29,319.27,320.18,14772.0
2020-03-30 15:20:00,320.22,321.41,320.14,320.36,10406.0,320.22,321.41,320.14,320.36,10406.0
2020-03-30 15:25:00,320.54,320.76,319.07,319.31,17034.0,320.54,320.76,319.07,319.31,17034.0
2020-03-30 15:30:00,319.63,319.95,317.8,317.81,23407.0,319.63,319.95,317.8,317.81,23407.0
2020-03-30 15:35:00,317.97,318.32,316.96,318.26,19435.0,317.97,318.32,316.96,318.26,19435.0
2020-03-30 15:40:00,318.62,318.93,316.41,317.15,19161.0,318.62,318.93,316.41,317.15,19161.0
2020-03-30 15:45:00,317.48,317.48,314.01,314.1,22973.0,317.48,317.48,314.01,314.1,22973.0
2020-03-30 15:50:00,314.84,316.61,312.59,315.98,48522.0,314.84,316.61,312.59,315.98,48522.0
2020-03-30 15:55:00,315.42,316.69,312.8,316.13,61099.0,315.42,316.69,312.8,316.13,61099.0
2020-03-31 09:30:00,313.42,319.94,312.37,319.36,37251.0,313.42,319.94,312.37,319.36,37251.0
2020-03-31 09:35:00,318.97,319.52,314.12,316.67,17176.0,318.97,319.52,314.12,316.67,17176.0
2020-03-31 09:40:00,317.0,317.68,314.93,315.42,21170.0,317.0,317.68,314.93,315.42,21170.0
2020-03-31 09:45:00,314.97,318.17,313.51,316.83,22794.0,314.97,318.17,313.51,316.83,22794.0
2020-03-31 09:50:00,317.06,317.18,312.76,313.0,17270.0,317.06,317.18,312.76,313.0,17270.0
2020-03-31 09:55:00,313.23,314.05,312.0,312.36,20113.0,313.23,314.05,312.0,312.36,20113.0
2020-03-31 10:00:00,312.36,314.42,312.0,314.11,16712.0,312.36,314.42,312.0,314.11,16712.0
2020-03-31 10:05:00,314.29,315.23,313.78,314.31,15519.0,314.29,315.23,313.78,314.31,15519.0
2020-03-31 10:10:00,314.6,317.55,314.6,317.54,12124.0,314.6,317.55,314.6,317.54,12124.0
2020-03-31 10:15:00,317.34,317.69,316.18,316.79,11376.0,317.34,317.69,316.18,316.79,11376.0
2020-03-31 10:20:00,316.83,317.13,316.14,316.27,13240.0,316.83,317.13,316.14,316.27,13240.0
2020-03-31 10:25:00,316.38,316.52,314.65,316.0,13775.0,316.38,316.52,314.65,316.0,13775.0
2020-03-31 10:30:00,316.01,316.39,314.75,315.01,17554.0,316.01,316.39,314.75,315.01,17554.0
2020-03-31 10:35:00,314.93,315.82,314.66,315.0,14611.0,314.93,315.82,314.66,315.0,14611.0
2020-03-31 10:40:00,315.25,315.88,313.95,314.3,16025.0,315.25,315.88,313.95,314.3,16025.0
2020-03-31 10:45:00,314.29,315.11,314.0,314.77,13023.0,314.29,315.11,314.0,314.77,13023.0
2020-03-31 10:50:00,314.59,314.79,313.26,313.81,17730.0,314.59,314.79,313.26,313.81,17730.0
2020-03-31 10:55:00,313.81,314.42,311.36,311.48,12951.0,313.81,314.42,311.36,311.48,12951.0
2020-03-31 11:00:00,311.75,311.86,310.3,310.9,22100.0,311.75,311.86,310.3,310.9,22100.0
2020-03-31 11:05:00,310.94,312.69,310.84,312.44,14830.0,310.94,312.69,310.84,312.44,14830.0
2020-03-31 11:10:00,312.69,313.93,311.83,313.56,13742.0,312.69,313.93,311.83,313.56,13742.0
2020-03-31 11:15:00,313.48,314.5,312.99,313.55,28780.0,313.48,314.5,312.99,313.55,28780.0
2020-03-31 11:20:00,313.8,315.2,313.46,314.07,12365.0,313.8,315.2,313.46,314.07,12365.0
2020-03-31 11:25:00,313.98,315.07,313.27,314.64,17224.0,313.98,315.07,313.27,314.64,17224.0
2020-03-31 11:30:00,314.91,315.75,314.18,314.45,13610.0,314.91,315.75,314.18,314.45,13610.0
2020-03-31 11:35:00,314.47,314.63,312.41,312.57,13489.0,314.47,314.63,312.41,312.57,13489.0
2020-03-31 11:40:00,312.59,315.01,312.59,314.49,13922.0,312.59,315.01,312.59,314.49,13922.0
2020-03-31 11:45:00,314.34,315.73,314.02,315.69,12417.0,314.34,315.73,314.02,315.69,12417.0
2020-03-31 11:50:00,315.54,315.92,314.95,314.95,10976.0,315.54,315.92,314.95,314.95,10976.0
2020-03-31 11:55:00,314.89,316.04,314.86,315.75,8205.0,314.89,316.04,314.86,315.75,8205.0
2020-03-31 12:00:00,315.97,316.26,313.82,314.91,23533.0,315.97,316.26,313.82,314.91,23533.0
2020-03-31 12:05:00,315.02,317.34,315.02,316.93,11434.0,315.02,317.34,315.02,316.93,11434.0
2020-03-31 12:10:00,316.95,317.39,314.88,314.88,8264.0,316.95,317.39,314.88,314.88,8264.0
2020-03-31 12:15:00,315.26,316.35,315.26,315.72,10247.0,315.26,316.35,315.26,315.72,10247.0
2020-03-31 12:20:00,315.74,315.89,314.0,314.31,13884.0,315.74,315.89,314.0,314.31,13884.0
2020-03-31 12:25:00,314.05,314.05,311.97,313.21,19975.0,314.05,314.05,311.97,313.21,19975.0
2020-03-31 12:30:00,313.22,313.5,312.69,313.41,8616.0,313.22,313.5,312.69,313.41,8616.0
2020-03-31 12:35:00,313.24,313.24,311.82,311.85,7644.0,313.24,313.24,311.82,311.85,7644.0
2020-03-31 12:40:00,312.15,312.89,312.15,312.59,14934.0,312.15,312.89,312.15,312.59,14934.0
2020-03-31 12:45:00,312.46,314.62,312.46,314.08,10237.0,312.46,314.62,312.46,314.08,10237.0
2020-03-31 12:50:00,314.25,314.25,312.9,313.35,5773.0,314.25,314.25,312.9,313.35,5773.0
2020-03-31 12:55:00,313.17,313.31,312.2,312.71,8686.0,313.17,313.31,312.2,312.71,8686.0
2020-03-31 13:00:00,312.7,313.61,312.59,312.84,7003.0,312.7,313.61,312.59,312.84,7003.0
2020-03-31 13:05:00,312.83,312.83,311.56,312.23,14734.0,312.83,312.83,311.56,312.23,14734.0
2020-03-31 13:10:00,312.23,312.62,311.23,312.39,6950.0,312.23,312.62,311.23,312.39,6950.0
2020-03-31 13:15:00,312.21,312.21,310.71,310.98,9679.0,312.21,312.21,310.71,310.98,9679.0
2020-03-31 13:20:00,310.74,310.74,309.2,309.72,13394.0,310.74,310.74,309.2,309.72,13394.0
2020-03-31 13:25:00,309.52,310.45,309.52,309.54,7461.0,309.52,310.45,309.52,309.54,7461.0
2020-03-31 13:30:00,309.84,310.69,309.26,310.63,9612.0,309.84,310.69,309.26,310.63,9612.0
2020-03-31 13:35:00,310.59,311.44,310.25,310.39,9568.0,310.59,311.44,310.25,310.39,9568.0
2020-03-31 13:40:00,310.39,310.99,309.97,310.8,7453.0,310.39,310.99,309.97,310.8,7453.0
2020-03-31 13:45:00,311.05,312.0,310.97,311.32,10323.0,311.05,312.0,310.97,311.32,10323.0
2020-03-31 13:50:00,311.33,311.95,310.91,311.6,8700.0,311.33,311.95,310.91,311.6,8700.0
2020-03-31 13:55:00,311.68,312.12,311.19,311.19,11085.0,311.68,312.12,311.19,311.19,11085.0
2020-03-31 14:00:00,311.26,312.38,311.2,311.28,15085.0,311.26,312.38,311.2,311.28,15085.0
2020-03-31 14:05:00,311.38,313.98,311.38,313.75,11251.0,311.38,313.98,311.38,313.75,11251.0
2020-03-31 14:10:00,313.64,314.74,313.6,314.09,7969.0,313.64,314.74,313.6,314.09,7969.0
2020-03-31 14:15:00,314.08,314.17,312.14,312.96,9043.0,314.08,314.17,312.14,312.96,9043.0
2020-03-31 14:20:00,312.73,313.97,312.73,313.47,9243.0,312.73,313.97,312.73,313.47,9243.0
2020-03-31 14:25:00,313.48,315.06,313.41,315.0,8310.0,313.48,315.06,313.41,315.0,8310.0
2020-03-31 14:30:00,315.0,315.04,314.31,314.7,14146.0,315.0,315.04,314.31,314.7,14146.0
2020-03-31 14:35:00,314.7,315.63,314.34,315.07,12033.0,314.7,315.63,314.34,315.07,12033.0
2020-03-31 14:40:00,315.07,315.53,314.61,315.33,6976.0,315.07,315.53,314.61,315.33,6976.0
2020-03-31 14:45:00,315.05,315.05,314.34,314.34,9969.0,315.05,315.05,314.34,314.34,9969.0
2020-03-31 14:50:00,314.36,315.68,314.36,315.17,9928.0,314.36,315.68,314.36,315.17,9928.0
2020-03-31 14:55:00,315.45,316.46,314.7,314.76,9546.0,315.45,316.46,314.7,314.76,9546.0
2020-03-31 15:00:00,314.84,315.98,314.74,315.15,9286.0,314.84,315.98,314.74,315.15,9286.0
2020-03-31 15:05:00,315.29,315.54,314.0,314.38,10037.0,315.29,315.54,314.0,314.38,10037.0
2020-03-31 15:10:00,314.61,314.61,312.69,313.23,12654.0,314.61,314.61,312.69,313.23,12654.0
2020-03-31 15:15:00,313.25,313.62,312.32,312.59,14784.0,313.25,313.62,312.32,312.59,14784.0
2020-03-31 15:20:00,312.73,313.17,312.12,312.4,17287.0,312.73,313.17,312.12,312.4,17287.0
2020-03-31 15:25:00,312.59,313.97,311.95,312.17,16595.0,312.59,313.97,311.95,312.17,16595.0
2020-03-31 15:30:00,312.29,312.9,310.94,311.94,27102.0,312.29,312.9,310.94,311.94,27102.0
2020-03-31 15:35:00,312.07,313.28,311.24,313.25,15876.0,312.07,313.28,311.24,313.25,15876.0
2020-03-31 15:40:00,313.24,314.18,312.74,312.74,15845.0,313.24,314.18,312.74,312.74,15845.0
2020-03-31 15:45:00,312.79,313.22,309.94,309.94,22220.0,312.79,313.22,309.94,309.94,22220.0
2020-03-31 15:50:00,310.0,319.0,309.99,318.66,102811.0,310.0,319.0,309.99,318.66,102811.0
2020-03-31 15:55:00,318.98,319.87,315.21,316.38,171188.0,318.98,319.87,315.21,316.38,171188.0
2020-04-01 09:30:00,308.31,313.47,305.89,313.24,36699.0,308.31,313.47,305.89,313.24,36699.0
2020-04-01 09:35:00,313.29,313.29,309.46,311.2,14971.0,313.29,313.29,309.46,311.2,14971.0
2020-04-01 09:40:00,311.0,311.32,309.46,309.52,8797.0,311.0,311.32,309.46,309.52,8797.0
2020-04-01 09:45:00,309.52,310.31,308.5,310.31,12161.0,309.52,310.31,308.5,310.31,12161.0
2020-04-01 09:50:00,310.31,310.31,308.86,308.87,9753.0,310.31,310.31,308.86,308.87,9753.0
2020-04-01 09:55:00,309.31,310.47,308.01,309.37,18171.0,309.31,310.47,308.01,309.37,18171.0
2020-04-01 10:00:00,309.38,311.34,308.48,309.19,14085.0,309.38,311.34,308.48,309.19,14085.0
2020-04-01 10:05:00,309.19,310.59,308.33,308.98,20076.0,309.19,310.59,308.33,308.98,20076.0
2020-04-01 10:10:00,309.25,310.02,308.14,309.67,10900.0,309.25,310.02,308.14,309.67,10900.0
2020-04-01 10:15:00,309.96,310.59,307.48,307.53,20640.0,309.96,310.59,307.48,307.53,20640.0
2020-04-01 10:20:00,307.53,308.83,307.0,307.15,28395.0,307.53,308.83,307.0,307.15,28395.0
2020-04-01 10:25:00,307.03,308.8,307.03,307.3,12665.0,307.03,308.8,307.03,307.3,12665.0
2020-04-01 10:30:00,307.02,309.24,306.57,308.62,20387.0,307.02,309.24,306.57,308.62,20387.0
2020-04-01 10:35:00,308.9,309.61,307.49,307.8,12479.0,308.9,309.61,307.49,307.8,12479.0
2020-04-01 10:40:00,307.85,308.31,306.49,306.7,10763.0,307.85,308.31,306.49,306.7,10763.0
2020-04-01 10:45:00,306.5,308.21,306.35,307.87,11913.0,306.5,308.21,306.35,307.87,11913.0
2020-04-01 10:50:00,308.16,309.53,307.68,308.65,10284.0,308.16,309.53,307.68,308.65,10284.0
2020-04-01 10:55:00,308.65,308.65,307.59,307.93,6908.0,308.65,308.65,307.59,307.93,6908.0
2020-04-01 11:00:00,308.11,309.27,307.87,308.5,9894.0,308.11,309.27,307.87,308.5,9894.0
2020-04-01 11:05:00,308.39,309.5,307.78,309.09,10591.0,308.39,309.5,307.78,309.09,10591.0
2020-04-01 11:10:00,309.17,309.84,307.43,307.63,8050.0,309.17,309.84,307.43,307.63,8050.0
2020-04-01 11:15:00,307.63,308.17,306.73,307.85,9455.0,307.63,308.17,306.73,307.85,9455.0
2020-04-01 11:20:00,307.85,308.04,306.98,307.26,6505.0,307.85,308.04,306.98,307.26,6505.0
2020-04-01 11:25:00,307.5,308.01,306.63,307.02,12024.0,307.5,308.01,306.63,307.02,12024.0
2020-04-01 11:30:00,306.72,307.34,306.2,306.55,11679.0,306.72,307.34,306.2,306.55,11679.0
2020-04-01 11:35:00,306.71,307.47,305.41,305.41,9055.0,306.71,307.47,305.41,305.41,9055.0
2020-04-01 11:40:00,305.7,306.55,304.45,306.22,19029.0,305.7,306.55,304.45,306.22,19029.0
2020-04-01 11:45:00,306.22,306.28,304.52,304.71,12713.0,306.22,306.28,304.52,304.71,12713.0
2020-04-01 11:50:00,304.77,305.51,304.44,304.78,6730.0,304.77,305.51,304.44,304.78,6730.0
2020-04-01 11:55:00,304.78,306.08,304.78,305.5,15173.0,304.78,306.08,304.78,305.5,15173.0
2020-04-01 12:00:00,305.31,305.95,304.23,304.31,9094.0,305.31,305.95,304.23,304.31,9094.0
2020-04-01 12:05:00,304.49,304.54,302.62,302.62,9598.0,304.49,304.54,302.62,302.62,9598.0
2020-04-01 12:10:00,302.9,303.91,302.57,303.45,6900.0,302.9,303.91,302.57,303.45,6900.0
2020-04-01 12:15:00,303.7,304.59,302.93,303.31,10514.0,303.7,304.59,302.93,303.31,10514.0
2020-04-01 12:20:00,303.16,304.04,302.54,302.54,16065.0,303.16,304.04,302.54,302.54,16065.0
2020-04-01 12:25:00,302.54,302.76,301.95,301.95,8865.0,302.54,302.76,301.95,301.95,8865.0
2020-04-01 12:30:00,302.07,303.6,302.07,303.56,19082.0,302.07,303.6,302.07,303.56,19082.0
2020-04-01 12:35:00,303.55,303.55,300.93,300.99,10026.0,303.55,303.55,300.93,300.99,10026.0
2020-04-01 12:40:00,301.36,302.0,300.77,301.99,8042.0,301.36,302.0,300.77,301.99,8042.0
2020-04-01 12:45:00,301.75,302.43,300.55,300.59,11591.0,301.75,302.43,300.55,300.59,11591.0
2020-04-01 12:50:00,300.63,301.68,300.49,301.43,12936.0,300.63,301.68,300.49,301.43,12936.0
2020-04-01 12:55:00,301.42,302.0,301.19,301.35,4996.0,301.42,302.0,301.19,301.35,4996.0
2020-04-01 13:00:00,301.17,301.17,299.02,300.41,27683.0,301.17,301.17,299.02,300.41,27683.0
2020-04-01 13:05:00,300.61,300.7,299.28,299.53,10061.0,300.61,300.7,299.28,299.53,10061.0
2020-04-01 13:10:00,299.51,300.36,299.0,299.79,15574.0,299.51,300.36,299.0,299.79,15574.0
2020-04-01 13:15:00,299.81,300.0,298.73,299.37,18706.0,299.81,300.0,298.73,299.37,18706.0
2020-04-01 13:20:00,299.58,301.8,299.33,299.33,15112.0,299.58,301.8,299.33,299.33,15112.0
2020-04-01 13:25:00,299.35,299.46,297.03,297.13,31430.0,299.35,299.46,297.03,297.13,31430.0
2020-04-01 13:30:00,297.12,297.39,296.05,297.22,14992.0,297.12,297.39,296.05,297.22,14992.0
2020-04-01 13:35:00,297.39,298.75,297.1,297.48,13081.0,297.39,298.75,297.1,297.48,13081.0
2020-04-01 13:40:00,297.87,298.16,296.82,297.29,14264.0,297.87,298.16,296.82,297.29,14264.0
2020-04-01 13:45:00,297.15,297.59,296.45,297.2,13168.0,297.15,297.59,296.45,297.2,13168.0
2020-04-01 13:50:00,297.2,297.2,295.22,296.03,36681.0,297.2,297.2,295.22,296.03,36681.0
2020-04-01 13:55:00,296.38,296.55,295.5,296.25,15040.0,296.38,296.55,295.5,296.25,15040.0
2020-04-01 14:00:00,296.01,296.34,294.58,294.92,21907.0,296.01,296.34,294.58,294.92,21907.0
2020-04-01 14:05:00,295.29,295.49,293.83,293.94,27490.0,295.29,295.49,293.83,293.94,27490.0
2020-04-01 14:10:00,294.11,294.59,293.01,293.69,24412.0,294.11,294.59,293.01,293.69,24412.0
2020-04-01 14:15:00,293.71,294.79,292.96,292.98,19419.0,293.71,294.79,292.96,292.98,19419.0
2020-04-01 14:20:00,293.13,293.51,292.5,293.22,26978.0,293.13,293.51,292.5,293.22,26978.0
2020-04-01 14:25:00,293.27,294.19,292.09,292.19,18434.0,293.27,294.19,292.09,292.19,18434.0
2020-04-01 14:30:00,292.26,293.18,292.26,292.63,14337.0,292.26,293.18,292.26,292.63,14337.0
2020-04-01 14:35:00,292.63,293.49,292.26,293.34,11978.0,292.63,293.49,292.26,293.34,11978.0
2020-04-01 14:40:00,293.55,293.55,292.55,292.99,15582.0,293.55,293.55,292.55,292.99,15582.0
2020-04-01 14:45:00,292.99,294.01,292.89,293.62,16934.0,292.99,294.01,292.89,293.62,16934.0
2020-04-01 14:50:00,294.04,294.16,293.27,293.27,10750.0,294.04,294.16,293.27,293.27,10750.0
2020-04-01 14:55:00,293.41,293.54,292.52,292.86,19030.0,293.41,293.54,292.52,292.86,19030.0
2020-04-01 15:00:00,293.01,294.58,292.75,293.76,16278.0,293.01,294.58,292.75,293.76,16278.0
2020-04-01 15:05:00,293.76,294.5,293.16,293.6,11827.0,293.76,294.5,293.16,293.6,11827.0
2020-04-01 15:10:00,293.6,293.82,291.8,291.91,21236.0,293.6,293.82,291.8,291.91,21236.0
2020-04-01 15:15:00,291.97,292.62,291.9,292.35,16111.0,291.97,292.62,291.9,292.35,16111.0
2020-04-01 15:20:00,292.35,292.52,291.72,291.76,24991.0,292.35,292.52,291.72,291.76,24991.0
2020-04-01 15:25:00,291.76,292.26,291.67,291.98,27975.0,291.76,292.26,291.67,291.98,27975.0
2020-04-01 15:30:00,292.04,292.77,291.2,292.22,31631.0,292.04,292.77,291.2,292.22,31631.0
2020-04-01 15:35:00,292.39,292.84,291.44,291.64,31731.0,292.39,292.84,291.44,291.64,31731.0
2020-04-01 15:40:00,291.79,292.45,290.35,290.9,16978.0,291.79,292.45,290.35,290.9,16978.0
2020-04-01 15:45:00,291.15,293.88,290.7,293.26,28379.0,291.15,293.88,290.7,293.26,28379.0
2020-04-01 15:50:00,292.87,293.95,291.65,292.43,49884.0,292.87,293.95,291.65,292.43,49884.0
2020-04-01 15:55:00,292.59,293.97,292.34,293.78,68088.0,292.59,293.97,292.34,293.78,68088.0
2020-04-02 09:30:00,290.1,294.39,290.0,293.69,37625.0,290.1,294.39,290.0,293.69,37625.0
2020-04-02 09:35:00,293.71,295.5,291.62,294.0,19803.0,293.71,295.5,291.62,294.0,19803.0
2020-04-02 09:40:00,293.96,294.06,290.12,291.39,16081.0,293.96,294.06,290.12,291.39,16081.0
2020-04-02 09:45:00,291.78,292.59,291.09,292.32,12811.0,291.78,292.59,291.09,292.32,12811.0
2020-04-02 09:50:00,292.68,295.25,292.03,293.71,36834.0,292.68,295.25,292.03,293.71,36834.0
2020-04-02 09:55:00,293.71,294.65,293.01,293.06,11715.0,293.71,294.65,293.01,293.06,11715.0
2020-04-02 10:00:00,293.64,294.26,292.79,293.83,11958.0,293.64,294.26,292.79,293.83,11958.0
2020-04-02 10:05:00,293.87,295.36,293.44,294.7,11815.0,293.87,295.36,293.44,294.7,11815.0
2020-04-02 10:10:00,294.61,296.11,294.34,295.15,28805.0,294.61,296.11,294.34,295.15,28805.0
2020-04-02 10:15:00,295.52,295.52,293.61,294.31,11389.0,295.52,295.52,293.61,294.31,11389.0
2020-04-02 10:20:00,294.24,294.73,293.85,294.41,11445.0,294.24,294.73,293.85,294.41,11445.0
2020-04-02 10:25:00,294.67,294.92,293.02,294.8,12422.0,294.67,294.92,293.02,294.8,12422.0
2020-04-02 10:30:00,294.84,296.37,294.83,295.6,12616.0,294.84,296.37,294.83,295.6,12616.0
2020-04-02 10:35:00,295.67,298.0,294.72,296.66,39986.0,295.67,298.0,294.72,296.66,39986.0
2020-04-02 10:40:00,296.65,296.65,294.36,295.39,13970.0,296.65,296.65,294.36,295.39,13970.0
2020-04-02 10:45:00,295.87,296.49,294.23,294.99,15358.0,295.87,296.49,294.23,294.99,15358.0
2020-04-02 10:50:00,294.66,294.98,293.83,294.74,8778.0,294.66,294.98,293.83,294.74,8778.0
2020-04-02 10:55:00,294.75,295.87,294.06,295.63,7602.0,294.75,295.87,294.06,295.63,7602.0
2020-04-02 11:00:00,296.13,296.66,295.32,295.79,18533.0,296.13,296.66,295.32,295.79,18533.0
2020-04-02 11:05:00,295.79,295.97,294.8,295.82,11157.0,295.79,295.97,294.8,295.82,11157.0
2020-04-02 11:10:00,295.86,297.03,295.86,296.3,11136.0,295.86,297.03,295.86,296.3,11136.0
2020-04-02 11:15:00,296.29,298.71,296.27,298.49,14474.0,296.29,298.71,296.27,298.49,14474.0
2020-04-02 11:20:00,298.34,299.14,298.18,299.12,6512.0,298.34,299.14,298.18,299.12,6512.0
2020-04-02 11:25:00,299.12,299.44,297.41,299.44,15690.0,299.12,299.44,297.41,299.44,15690.0
2020-04-02 11:30:00,299.06,301.48,298.94,300.45,12446.0,299.06,301.48,298.94,300.45,12446.0
2020-04-02 11:35:00,300.45,300.86,299.3,300.0,13129.0,300.45,300.86,299.3,300.0,13129.0
2020-04-02 11:40:00,300.03,300.43,299.57,300.09,20619.0,300.03,300.43,299.57,300.09,20619.0
2020-04-02 11:45:00,300.2,301.63,299.6,301.62,17108.0,300.2,301.63,299.6,301.62,17108.0
2020-04-02 11:50:00,301.62,301.64,300.33,300.74,9501.0,301.62,301.64,300.33,300.74,9501.0
2020-04-02 11:55:00,300.76,302.24,300.16,300.48,9146.0,300.76,302.24,300.16,300.48,9146.0
2020-04-02 12:00:00,301.08,301.08,299.9,300.51,8873.0,301.08,301.08,299.9,300.51,8873.0
2020-04-02 12:05:00,300.51,301.66,299.85,299.85,10190.0,300.51,301.66,299.85,299.85,10190.0
2020-04-02 12:10:00,300.04,301.74,300.04,301.01,9150.0,300.04,301.74,300.04,301.01,9150.0
2020-04-02 12:15:00,300.93,301.5,299.35,301.5,7154.0,300.93,301.5,299.35,301.5,7154.0
2020-04-02 12:20:00,301.43,302.16,300.0,300.0,9742.0,301.43,302.16,300.0,300.0,9742.0
2020-04-02 12:25:00,299.77,300.83,299.36,299.69,8010.0,299.77,300.83,299.36,299.69,8010.0
2020-04-02 12:30:00,299.73,299.91,298.61,299.17,8112.0,299.73,299.91,298.61,299.17,8112.0
2020-04-02 12:35:00,299.36,300.74,299.36,300.3,4881.0,299.36,300.74,299.36,300.3,4881.0
2020-04-02 12:40:00,300.36,301.04,300.07,300.18,9000.0,300.36,301.04,300.07,300.18,9000.0
2020-04-02 12:45:00,300.14,300.14,298.9,299.32,9943.0,300.14,300.14,298.9,299.32,9943.0
2020-04-02 12:50:00,299.4,299.48,298.52,299.47,10665.0,299.4,299.48,298.52,299.47,10665.0
2020-04-02 12:55:00,299.42,299.5,298.4,299.19,6600.0,299.42,299.5,298.4,299.19,6600.0
2020-04-02 13:00:00,299.58,301.13,299.2,300.03,6866.0,299.58,301.13,299.2,300.03,6866.0
2020-04-02 13:05:00,299.89,300.03,299.03,299.89,4970.0,299.89,300.03,299.03,299.89,4970.0
2020-04-02 13:10:00,299.81,299.81,298.37,299.66,7896.0,299.81,299.81,298.37,299.66,7896.0
2020-04-02 13:15:00,299.62,299.62,297.71,299.18,10400.0,299.62,299.62,297.71,299.18,10400.0
2020-04-02 13:20:00,299.18,300.98,298.75,300.09,8584.0,299.18,300.98,298.75,300.09,8584.0
2020-04-02 13:25:00,300.13,300.13,298.75,299.19,7277.0,300.13,300.13,298.75,299.19,7277.0
2020-04-02 13:30:00,299.5,299.83,298.76,299.52,4849.0,299.5,299.83,298.76,299.52,4849.0
2020-04-02 13:35:00,300.1,300.68,299.99,300.3,6883.0,300.1,300.68,299.99,300.3,6883.0
2020-04-02 13:40:00,300.62,301.43,300.35,301.29,7587.0,300.62,301.43,300.35,301.29,7587.0
2020-04-02 13:45:00,301.04,301.24,300.29,300.71,11497.0,301.04,301.24,300.29,300.71,11497.0
2020-04-02 13:50:00,300.71,301.05,300.46,300.93,6808.0,300.71,301.05,300.46,300.93,6808.0
2020-04-02 13:55:00,300.93,301.0,298.37,298.51,9527.0,300.93,301.0,298.37,298.51,9527.0
2020-04-02 14:00:00,298.66,299.1,296.82,297.73,10462.0,298.66,299.1,296.82,297.73,10462.0
2020-04-02 14:05:00,297.73,297.73,296.35,296.48,16011.0,297.73,297.73,296.35,296.48,16011.0
2020-04-02 14:10:00,296.48,299.99,295.51,298.23,34296.0,296.48,299.99,295.51,298.23,34296.0
2020-04-02 14:15:00,298.23,298.5,295.78,295.81,9092.0,298.23,298.5,295.78,295.81,9092.0
2020-04-02 14:20:00,295.79,297.18,295.61,296.84,5578.0,295.79,297.18,295.61,296.84,5578.0
2020-04-02 14:25:00,296.97,297.78,296.91,297.62,13257.0,296.97,297.78,296.91,297.62,13257.0
2020-04-02 14:30:00,297.52,298.25,296.01,296.01,16350.0,297.52,298.25,296.01,296.01,16350.0
2020-04-02 14:35:00,296.76,298.27,296.76,298.27,19200.0,296.76,298.27,296.76,298.27,19200.0
2020-04-02 14:40:00,298.27,298.27,296.94,296.97,6934.0,298.27,298.27,296.94,296.97,6934.0
2020-04-02 14:45:00,297.12,297.45,295.88,296.21,9720.0,297.12,297.45,295.88,296.21,9720.0
2020-04-02 14:50:00,296.48,297.41,295.77,297.13,14505.0,296.48,297.41,295.77,297.13,14505.0
2020-04-02 14:55:00,297.09,297.81,296.51,297.0,20669.0,297.09,297.81,296.51,297.0,20669.0
2020-04-02 15:00:00,297.21,298.26,297.04,298.15,15245.0,297.21,298.26,297.04,298.15,15245.0
2020-04-02 15:05:00,298.01,298.23,297.14,298.01,10127.0,298.01,298.23,297.14,298.01,10127.0
2020-04-02 15:10:00,298.0,298.15,297.2,297.65,9254.0,298.0,298.15,297.2,297.65,9254.0
2020-04-02 15:15:00,298.01,300.11,297.69,299.74,12303.0,298.01,300.11,297.69,299.74,12303.0
2020-04-02 15:20:00,299.75,300.71,299.69,300.46,8341.0,299.75,300.71,299.69,300.46,8341.0
2020-04-02 15:25:00,300.64,301.45,300.34,301.15,9902.0,300.64,301.45,300.34,301.15,9902.0
2020-04-02 15:30:00,301.65,302.18,300.85,301.29,11397.0,301.65,302.18,300.85,301.29,11397.0
2020-04-02 15:35:00,301.54,302.1,300.16,300.86,11938.0,301.54,302.1,300.16,300.86,11938.0
2020-04-02 15:40:00,300.93,302.8,300.72,302.79,8827.0,300.93,302.8,300.72,302.79,8827.0
2020-04-02 15:45:00,302.4,303.0,301.13,302.26,13799.0,302.4,303.0,301.13,302.26,13799.0
2020-04-02 15:50:00,302.8,307.05,302.79,306.38,111003.0,302.8,307.05,302.79,306.38,111003.0
2020-04-02 15:55:00,305.98,307.15,304.24,304.29,153920.0,305.98,307.15,304.24,304.29,153920.0
2020-04-03 09:30:00,301.97,308.11,300.89,307.57,38895.0,301.97,308.11,300.89,307.57,38895.0
2020-04-03 09:35:00,307.06,309.58,307.06,309.4,17024.0,307.06,309.58,307.06,309.4,17024.0
2020-04-03 09:40:00,309.39,311.53,307.77,307.77,13406.0,309.39,311.53,307.77,307.77,13406.0
2020-04-03 09:45:00,308.49,309.03,305.4,306.83,34471.0,308.49,309.03,305.4,306.83,34471.0
2020-04-03 09:50:00,307.06,307.29,304.78,305.04,19738.0,307.06,307.29,304.78,305.04,19738.0
2020-04-03 09:55:00,305.19,305.52,302.54,302.59,19659.0,305.19,305.52,302.54,302.59,19659.0
2020-04-03 10:00:00,302.82,303.51,300.58,301.3,21988.0,302.82,303.51,300.58,301.3,21988.0
2020-04-03 10:05:00,301.72,304.63,301.68,304.41,13799.0,301.72,304.63,301.68,304.41,13799.0
2020-04-03 10:10:00,304.24,305.0,303.1,304.59,9365.0,304.24,305.0,303.1,304.59,9365.0
2020-04-03 10:15:00,304.59,305.37,302.01,302.01,9194.0,304.59,305.37,302.01,302.01,9194.0
2020-04-03 10:20:00,301.75,304.17,301.75,304.17,6463.0,301.75,304.17,301.75,304.17,6463.0
2020-04-03 10:25:00,304.3,304.55,302.56,303.18,6396.0,304.3,304.55,302.56,303.18,6396.0
2020-04-03 10:30:00,303.3,304.35,301.22,301.94,11626.0,303.3,304.35,301.22,301.94,11626.0
2020-04-03 10:35:00,301.39,301.39,300.01,300.09,12620.0,301.39,301.39,300.01,300.09,12620.0
2020-04-03 10:40:00,300.59,301.39,300.3,301.06,10895.0,300.59,301.39,300.3,301.06,10895.0
2020-04-03 10:45:00,300.71,300.96,299.7,300.25,7884.0,300.71,300.96,299.7,300.25,7884.0
2020-04-03 10:50:00,300.25,301.27,299.7,300.05,6342.0,300.25,301.27,299.7,300.05,6342.0
2020-04-03 10:55:00,300.15,301.68,299.85,301.28,5850.0,300.15,301.68,299.85,301.28,5850.0
2020-04-03 11:00:00,301.49,301.78,300.37,300.51,9022.0,301.49,301.78,300.37,300.51,9022.0
2020-04-03 11:05:00,300.94,301.54,300.14,300.71,6090.0,300.94,301.54,300.14,300.71,6090.0
2020-04-03 11:10:00,301.2,302.15,300.0,300.58,7686.0,301.2,302.15,300.0,300.58,7686.0
2020-04-03 11:15:00,300.0,300.25,299.5,299.85,6018.0,300.0,300.25,299.5,299.85,6018.0
2020-04-03 11:20:00,300.13,300.14,299.08,299.62,7236.0,300.13,300.14,299.08,299.62,7236.0
2020-04-03 11:25:00,299.72,300.65,299.72,300.24,7760.0,299.72,300.65,299.72,300.24,7760.0
2020-04-03 11:30:00,300.01,300.74,299.71,300.56,9472.0,300.01,300.74,299.71,300.56,9472.0
2020-04-03 11:35:00,300.56,300.59,299.44,299.96,7465.0,300.56,300.59,299.44,299.96,7465.0
2020-04-03 11:40:00,299.96,300.41,299.78,300.15,6080.0,299.96,300.41,299.78,300.15,6080.0
2020-04-03 11:45:00,300.23,300.23,298.99,300.03,14884.0,300.23,300.23,298.99,300.03,14884.0
2020-04-03 11:50:00,300.17,300.17,298.9,299.6,7015.0,300.17,300.17,298.9,299.6,7015.0
2020-04-03 11:55:00,299.85,301.14,299.67,300.95,5910.0,299.85,301.14,299.67,300.95,5910.0
2020-04-03 12:00:00,300.94,301.3,299.84,300.59,7017.0,300.94,301.3,299.84,300.59,7017.0
2020-04-03 12:05:00,300.31,300.31,298.62,300.19,5686.0,300.31,300.31,298.62,300.19,5686.0
2020-04-03 12:10:00,300.17,300.17,299.47,299.53,4497.0,300.17,300.17,299.47,299.53,4497.0
2020-04-03 12:15:00,299.53,299.98,298.35,298.54,7885.0,299.53,299.98,298.35,298.54,7885.0
2020-04-03 12:20:00,298.68,298.87,298.09,298.19,8458.0,298.68,298.87,298.09,298.19,8458.0
2020-04-03 12:25:00,298.19,298.43,297.5,298.4,10243.0,298.19,298.43,297.5,298.4,10243.0
2020-04-03 12:30:00,298.41,298.9,298.26,298.75,5700.0,298.41,298.9,298.26,298.75,5700.0
2020-04-03 12:35:00,298.88,299.22,298.64,298.92,6178.0,298.88,299.22,298.64,298.92,6178.0
2020-04-03 12:40:00,298.9,299.63,298.49,299.63,4121.0,298.9,299.63,298.49,299.63,4121.0
2020-04-03 12:45:00,299.66,299.67,298.35,298.61,10949.0,299.66,299.67,298.35,298.61,10949.0
2020-04-03 12:50:00,298.83,299.85,298.65,299.48,4829.0,298.83,299.85,298.65,299.48,4829.0
2020-04-03 12:55:00,299.53,300.21,299.07,300.0,8191.0,299.53,300.21,299.07,300.0,8191.0
2020-04-03 13:00:00,300.29,301.08,300.03,301.0,9059.0,300.29,301.08,300.03,301.0,9059.0
2020-04-03 13:05:00,300.89,302.57,300.89,302.3,7017.0,300.89,302.57,300.89,302.3,7017.0
2020-04-03 13:10:00,302.14,302.19,300.34,300.52,19049.0,302.14,302.19,300.34,300.52,19049.0
2020-04-03 13:15:00,300.32,301.91,300.31,301.59,7266.0,300.32,301.91,300.31,301.59,7266.0
2020-04-03 13:20:00,301.65,301.65,300.4,300.4,2851.0,301.65,301.65,300.4,300.4,2851.0
2020-04-03 13:25:00,300.4,300.52,299.68,299.68,8855.0,300.4,300.52,299.68,299.68,8855.0
2020-04-03 13:30:00,299.63,299.7,298.92,299.26,7651.0,299.63,299.7,298.92,299.26,7651.0
2020-04-03 13:35:00,299.7,300.39,299.31,299.32,8324.0,299.7,300.39,299.31,299.32,8324.0
2020-04-03 13:40:00,299.16,299.82,298.85,299.82,8020.0,299.16,299.82,298.85,299.82,8020.0
2020-04-03 13:45:00,299.98,300.38,299.49,299.83,3990.0,299.98,300.38,299.49,299.83,3990.0
2020-04-03 13:50:00,299.84,300.66,299.33,299.65,5524.0,299.84,300.66,299.33,299.65,5524.0
2020-04-03 13:55:00,299.98,300.02,298.54,298.97,12151.0,299.98,300.02,298.54,298.97,12151.0
2020-04-03 14:00:00,299.07,299.3,298.61,299.06,5700.0,299.07,299.3,298.61,299.06,5700.0
2020-04-03 14:05:00,299.03,299.03,298.05,298.39,13468.0,299.03,299.03,298.05,298.39,13468.0
2020-04-03 14:10:00,298.4,298.79,298.25,298.78,5314.0,298.4,298.79,298.25,298.78,5314.0
2020-04-03 14:15:00,298.8,299.03,298.28,298.61,7307.0,298.8,299.03,298.28,298.61,7307.0
2020-04-03 14:20:00,298.9,299.1,298.17,298.59,4270.0,298.9,299.1,298.17,298.59,4270.0
2020-04-03 14:25:00,298.59,299.21,298.23,298.91,11065.0,298.59,299.21,298.23,298.91,11065.0
2020-04-03 14:30:00,298.94,299.07,297.19,297.23,12683.0,298.94,299.07,297.19,297.23,12683.0
2020-04-03 14:35:00,297.33,297.94,297.05,297.65,8364.0,297.33,297.94,297.05,297.65,8364.0
2020-04-03 14:40:00,297.65,298.31,297.12,297.19,6735.0,297.65,298.31,297.12,297.19,6735.0
2020-04-03 14:45:00,297.19,298.09,297.19,298.03,5750.0,297.19,298.09,297.19,298.03,5750.0
2020-04-03 14:50:00,298.03,299.07,298.01,298.65,6551.0,298.03,299.07,298.01,298.65,6551.0
2020-04-03 14:55:00,298.68,299.32,298.51,298.98,19453.0,298.68,299.32,298.51,298.98,19453.0
2020-04-03 15:00:00,299.05,300.46,298.36,298.36,12152.0,299.05,300.46,298.36,298.36,12152.0
2020-04-03 15:05:00,298.37,298.7,298.0,298.07,6151.0,298.37,298.7,298.0,298.07,6151.0
2020-04-03 15:10:00,298.3,298.93,298.22,298.8,4836.0,298.3,298.93,298.22,298.8,4836.0
2020-04-03 15:15:00,298.69,299.44,298.52,298.98,7703.0,298.69,299.44,298.52,298.98,7703.0
2020-04-03 15:20:00,298.98,299.05,297.89,298.13,9003.0,298.98,299.05,297.89,298.13,9003.0
2020-04-03 15:25:00,298.13,298.56,297.81,298.56,8707.0,298.13,298.56,297.81,298.56,8707.0
2020-04-03 15:30:00,298.8,298.94,298.05,298.1,8223.0,298.8,298.94,298.05,298.1,8223.0
2020-04-03 15:35:00,298.1,298.46,297.69,298.33,11116.0,298.1,298.46,297.69,298.33,11116.0
2020-04-03 15:40:00,298.61,298.71,296.8,297.09,13686.0,298.61,298.71,296.8,297.09,13686.0
2020-04-03 15:45:00,297.26,299.94,297.14,299.93,10535.0,297.26,299.94,297.14,299.93,10535.0
2020-04-03 15:50:00,299.88,301.99,299.85,301.27,31953.0,299.88,301.99,299.85,301.27,31953.0
2020-04-03 15:55:00,301.35,301.37,298.94,300.51,31125.0,301.35,301.37,298.94,300.51,31125.0
2020-04-06 09:30:00,308.1,309.73,305.55,307.67,33115.0,308.1,309.73,305.55,307.67,33115.0
2020-04-06 09:35:00,306.92,306.95,305.26,306.81,26561.0,306.92,306.95,305.26,306.81,26561.0
2020-04-06 09:40:00,306.78,308.27,306.51,307.73,18029.0,306.78,308.27,306.51,307.73,18029.0
2020-04-06 09:45:00,307.84,310.98,307.82,310.97,14378.0,307.84,310.98,307.82,310.97,14378.0
2020-04-06 09:50:00,310.74,312.06,310.0,312.06,21225.0,310.74,312.06,310.0,312.06,21225.0
2020-04-06 09:55:00,312.08,312.94,310.96,311.33,20174.0,312.08,312.94,310.96,311.33,20174.0
2020-04-06 10:00:00,312.02,314.14,311.02,313.28,19602.0,312.02,314.14,311.02,313.28,19602.0
2020-04-06 10:05:00,313.35,313.43,312.32,312.89,13130.0,313.35,313.43,312.32,312.89,13130.0
2020-04-06 10:10:00,313.29,313.55,310.94,310.94,11745.0,313.29,313.55,310.94,310.94,11745.0
2020-04-06 10:15:00,311.28,311.6,310.5,311.37,11802.0,311.28,311.6,310.5,311.37,11802.0
2020-04-06 10:20:00,311.36,311.53,310.41,311.02,11151.0,311.36,311.53,310.41,311.02,11151.0
2020-04-06 10:25:00,311.03,312.0,310.58,311.77,11129.0,311.03,312.0,310.58,311.77,11129.0
2020-04-06 10:30:00,311.78,312.89,311.19,312.88,11403.0,311.78,312.89,311.19,312.88,11403.0
2020-04-06 10:35:00,312.79,313.68,312.41,312.52,12509.0,312.79,313.68,312.41,312.52,12509.0
2020-04-06 10:40:00,312.53,313.28,312.3,312.66,10173.0,312.53,313.28,312.3,312.66,10173.0
2020-04-06 10:45:00,312.67,313.28,312.33,312.53,8079.0,312.67,313.28,312.33,312.53,8079.0
2020-04-06 10:50:00,312.58,312.8,310.53,310.53,9525.0,312.58,312.8,310.53,310.53,9525.0
2020-04-06 10:55:00,310.51,310.72,309.54,310.72,11935.0,310.51,310.72,309.54,310.72,11935.0
2020-04-06 11:00:00,310.72,311.01,309.73,310.24,11721.0,310.72,311.01,309.73,310.24,11721.0
2020-04-06 11:05:00,310.62,311.03,310.28,310.52,10770.0,310.62,311.03,310.28,310.52,10770.0
2020-04-06 11:10:00,310.71,311.03,309.55,309.63,8724.0,310.71,311.03,309.55,309.63,8724.0
2020-04-06 11:15:00,309.63,309.8,308.42,309.53,10292.0,309.63,309.8,308.42,309.53,10292.0
2020-04-06 11:20:00,309.53,309.53,308.19,309.1,10159.0,309.53,309.53,308.19,309.1,10159.0
2020-04-06 11:25:00,309.49,310.41,309.1,309.94,9201.0,309.49,310.41,309.1,309.94,9201.0
2020-04-06 11:30:00,310.1,310.31,309.39,309.44,10118.0,310.1,310.31,309.39,309.44,10118.0
2020-04-06 11:35:00,309.1,310.36,308.33,309.94,9383.0,309.1,310.36,308.33,309.94,9383.0
2020-04-06 11:40:00,310.23,310.65,308.88,309.3,8353.0,310.23,310.65,308.88,309.3,8353.0
2020-04-06 11:45:00,309.6,310.41,308.73,310.28,8860.0,309.6,310.41,308.73,310.28,8860.0
2020-04-06 11:50:00,310.26,310.84,309.72,309.78,9921.0,310.26,310.84,309.72,309.78,9921.0
2020-04-06 11:55:00,310.05,310.69,309.63,309.74,7103.0,310.05,310.69,309.63,309.74,7103.0
2020-04-06 12:00:00,310.21,310.8,309.13,310.48,7345.0,310.21,310.8,309.13,310.48,7345.0
2020-04-06 12:05:00,310.48,310.7,309.76,310.55,30850.0,310.48,310.7,309.76,310.55,30850.0
2020-04-06 12:10:00,310.51,311.0,309.19,309.51,34018.0,310.51,311.0,309.19,309.51,34018.0
2020-04-06 12:15:00,309.28,309.42,308.65,309.41,7902.0,309.28,309.42,308.65,309.41,7902.0
2020-04-06 12:20:00,310.14,310.69,309.59,310.26,14032.0,310.14,310.69,309.59,310.26,14032.0
2020-04-06 12:25:00,310.38,311.21,309.86,310.51,14148.0,310.38,311.21,309.86,310.51,14148.0
2020-04-06 12:30:00,310.89,311.25,310.47,310.63,6885.0,310.89,311.25,310.47,310.63,6885.0
2020-04-06 12:35:00,310.83,311.17,310.18,310.55,5853.0,310.83,311.17,310.18,310.55,5853.0
2020-04-06 12:40:00,310.81,311.07,310.47,310.66,5419.0,310.81,311.07,310.47,310.66,5419.0
2020-04-06 12:45:00,310.88,310.94,310.43,310.44,7488.0,310.88,310.94,310.43,310.44,7488.0
2020-04-06 12:50:00,310.44,311.1,310.14,310.83,7149.0,310.44,311.1,310.14,310.83,7149.0
2020-04-06 12:55:00,310.87,311.43,310.77,311.15,6407.0,310.87,311.43,310.77,311.15,6407.0
2020-04-06 13:00:00,311.32,311.44,310.88,310.89,6084.0,311.32,311.44,310.88,310.89,6084.0
2020-04-06 13:05:00,310.46,310.85,310.35,310.6,4105.0,310.46,310.85,310.35,310.6,4105.0
2020-04-06 13:10:00,310.82,311.35,310.74,311.0,4929.0,310.82,311.35,310.74,311.0,4929.0
2020-04-06 13:15:00,311.24,311.24,310.27,310.89,5383.0,311.24,311.24,310.27,310.89,5383.0
2020-04-06 13:20:00,310.79,310.8,310.26,310.26,4619.0,310.79,310.8,310.26,310.26,4619.0
2020-04-06 13:25:00,310.26,310.5,309.59,309.8,7489.0,310.26,310.5,309.59,309.8,7489.0
2020-04-06 13:30:00,309.98,310.07,309.02,309.62,9525.0,309.98,310.07,309.02,309.62,9525.0
2020-04-06 13:35:00,309.73,310.34,309.6,310.22,6715.0,309.73,310.34,309.6,310.22,6715.0
2020-04-06 13:40:00,310.33,311.54,310.33,311.32,7731.0,310.33,311.54,310.33,311.32,7731.0
2020-04-06 13:45:00,311.43,311.56,310.67,310.86,6573.0,311.43,311.56,310.67,310.86,6573.0
2020-04-06 13:50:00,310.92,310.93,309.59,309.59,10047.0,310.92,310.93,309.59,309.59,10047.0
2020-04-06 13:55:00,309.84,309.99,308.7,308.99,9784.0,309.84,309.99,308.7,308.99,9784.0
2020-04-06 14:00:00,309.14,309.14,308.23,308.57,9398.0,309.14,309.14,308.23,308.57,9398.0
2020-04-06 14:05:00,308.63,308.63,307.52,308.02,14183.0,308.63,308.63,307.52,308.02,14183.0
2020-04-06 14:10:00,308.0,308.0,306.16,306.48,8113.0,308.0,308.0,306.16,306.48,8113.0
2020-04-06 14:15:00,306.14,306.75,305.51,305.85,17015.0,306.14,306.75,305.51,305.85,17015.0
2020-04-06 14:20:00,306.0,307.17,305.87,306.82,9099.0,306.0,307.17,305.87,306.82,9099.0
2020-04-06 14:25:00,306.57,306.57,305.03,305.38,16037.0,306.57,306.57,305.03,305.38,16037.0
2020-04-06 14:30:00,305.45,305.45,304.13,305.17,18767.0,305.45,305.45,304.13,305.17,18767.0
2020-04-06 14:35:00,305.26,305.28,304.67,304.74,5551.0,305.26,305.28,304.67,304.74,5551.0
2020-04-06 14:40:00,304.74,304.75,303.3,303.85,13653.0,304.74,304.75,303.3,303.85,13653.0
2020-04-06 14:45:00,303.8,304.14,303.13,303.78,9658.0,303.8,304.14,303.13,303.78,9658.0
2020-04-06 14:50:00,303.78,304.14,300.6,300.6,33126.0,303.78,304.14,300.6,300.6,33126.0
2020-04-06 14:55:00,300.82,303.72,300.82,302.43,14033.0,300.82,303.72,300.82,302.43,14033.0
2020-04-06 15:00:00,302.67,302.88,301.5,301.87,17954.0,302.67,302.88,301.5,301.87,17954.0
2020-04-06 15:05:00,301.87,303.63,301.79,303.35,10618.0,301.87,303.63,301.79,303.35,10618.0
2020-04-06 15:10:00,303.36,304.2,302.61,304.11,12600.0,303.36,304.2,302.61,304.11,12600.0
2020-04-06 15:15:00,304.23,305.36,303.2,303.46,13867.0,304.23,305.36,303.2,303.46,13867.0
2020-04-06 15:20:00,303.75,304.31,303.18,304.23,13338.0,303.75,304.31,303.18,304.23,13338.0
2020-04-06 15:25:00,304.17,304.35,303.66,303.84,12582.0,304.17,304.35,303.66,303.84,12582.0
2020-04-06 15:30:00,303.83,304.04,302.74,302.74,26964.0,303.83,304.04,302.74,302.74,26964.0
2020-04-06 15:35:00,302.88,304.03,302.46,303.63,24787.0,302.88,304.03,302.46,303.63,24787.0
2020-04-06 15:40:00,303.89,304.42,302.48,302.48,25008.0,303.89,304.42,302.48,302.48,25008.0
2020-04-06 15:45:00,302.46,302.5,300.81,301.19,43005.0,302.46,302.5,300.81,301.19,43005.0
2020-04-06 15:50:00,301.18,309.79,300.96,307.34,129424.0,301.18,309.79,300.96,307.34,129424.0
2020-04-06 15:55:00,307.79,312.54,307.32,311.55,422767.0,307.79,312.54,307.32,311.55,422767.0
2020-04-07 09:30:00,314.29,317.2,314.29,316.97,37250.0,314.29,317.2,314.29,316.97,37250.0
2020-04-07 09:35:00,316.93,317.31,315.35,315.61,31747.0,316.93,317.31,315.35,315.61,31747.0
2020-04-07 09:40:00,316.13,317.44,315.64,317.28,14934.0,316.13,317.44,315.64,317.28,14934.0
2020-04-07 09:45:00,317.71,319.6,317.37,319.45,18309.0,317.71,319.6,317.37,319.45,18309.0
2020-04-07 09:50:00,319.56,319.57,318.01,319.34,27532.0,319.56,319.57,318.01,319.34,27532.0
2020-04-07 09:55:00,319.32,319.32,316.86,317.31,16255.0,319.32,319.32,316.86,317.31,16255.0
2020-04-07 10:00:00,316.85,316.85,313.15,314.12,31295.0,316.85,316.85,313.15,314.12,31295.0
2020-04-07 10:05:00,314.29,315.43,313.33,313.55,28324.0,314.29,315.43,313.33,313.55,28324.0
2020-04-07 10:10:00,313.58,314.73,311.35,313.27,35383.0,313.58,314.73,311.35,313.27,35383.0
2020-04-07 10:15:00,313.28,313.28,311.71,312.6,23269.0,313.28,313.28,311.71,312.6,23269.0
2020-04-07 10:20:00,312.6,314.8,312.6,314.3,14691.0,312.6,314.8,312.6,314.3,14691.0
2020-04-07 10:25:00,314.12,314.84,312.71,313.14,19247.0,314.12,314.84,312.71,313.14,19247.0
2020-04-07 10:30:00,313.92,314.63,313.52,314.32,20148.0,313.92,314.63,313.52,314.32,20148.0
2020-04-07 10:35:00,314.25,314.27,312.34,312.34,21081.0,314.25,314.27,312.34,312.34,21081.0
2020-04-07 10:40:00,312.54,312.67,310.21,311.3,34477.0,312.54,312.67,310.21,311.3,34477.0
2020-04-07 10:45:00,311.3,312.9,310.5,310.87,17590.0,311.3,312.9,310.5,310.87,17590.0
2020-04-07 10:50:00,311.08,311.78,309.37,310.61,19012.0,311.08,311.78,309.37,310.61,19012.0
2020-04-07 10:55:00,310.61,311.72,309.39,309.83,14151.0,310.61,311.72,309.39,309.83,14151.0
2020-04-07 11:00:00,309.18,309.35,306.05,306.72,21590.0,309.18,309.35,306.05,306.72,21590.0
2020-04-07 11:05:00,306.73,308.47,306.15,308.07,13186.0,306.73,308.47,306.15,308.07,13186.0
2020-04-07 11:10:00,308.36,310.19,307.91,310.19,11877.0,308.36,310.19,307.91,310.19,11877.0
2020-04-07 11:15:00,310.18,312.0,310.17,311.71,8894.0,310.18,312.0,310.17,311.71,8894.0
2020-04-07 11:20:00,312.0,313.08,311.56,312.19,9386.0,312.0,313.08,311.56,312.19,9386.0
2020-04-07 11:25:00,312.34,312.64,311.96,312.32,10768.0,312.34,312.64,311.96,312.32,10768.0
2020-04-07 11:30:00,312.25,312.52,311.17,311.39,11894.0,312.25,312.52,311.17,311.39,11894.0
2020-04-07 11:35:00,311.2,312.11,310.77,312.11,8342.0,311.2,312.11,310.77,312.11,8342.0
2020-04-07 11:40:00,312.11,312.12,311.02,311.74,11553.0,312.11,312.12,311.02,311.74,11553.0
2020-04-07 11:45:00,311.87,312.51,311.72,311.97,11803.0,311.87,312.51,311.72,311.97,11803.0
2020-04-07 11:50:00,311.84,312.45,311.69,311.69,9363.0,311.84,312.45,311.69,311.69,9363.0
2020-04-07 11:55:00,311.64,311.8,310.58,311.22,16900.0,311.64,311.8,310.58,311.22,16900.0
2020-04-07 12:00:00,311.32,312.63,311.32,312.63,9717.0,311.32,312.63,311.32,312.63,9717.0
2020-04-07 12:05:00,312.69,313.9,312.6,313.71,12588.0,312.69,313.9,312.6,313.71,12588.0
2020-04-07 12:10:00,313.68,313.68,312.6,313.43,11598.0,313.68,313.68,312.6,313.43,11598.0
2020-04-07 12:15:00,313.58,314.47,313.57,313.66,8300.0,313.58,314.47,313.57,313.66,8300.0
2020-04-07 12:20:00,313.69,314.29,312.69,312.69,15084.0,313.69,314.29,312.69,312.69,15084.0
2020-04-07 12:25:00,312.8,313.02,311.7,312.1,15985.0,312.8,313.02,311.7,312.1,15985.0
2020-04-07 12:30:00,311.85,313.35,311.85,312.49,15730.0,311.85,313.35,311.85,312.49,15730.0
2020-04-07 12:35:00,312.5,312.5,310.49,310.49,20276.0,312.5,312.5,310.49,310.49,20276.0
2020-04-07 12:40:00,310.56,311.04,309.32,309.75,24579.0,310.56,311.04,309.32,309.75,24579.0
2020-04-07 12:45:00,309.79,310.48,309.21,309.84,16949.0,309.79,310.48,309.21,309.84,16949.0
2020-04-07 12:50:00,309.83,310.42,308.86,310.41,11773.0,309.83,310.42,308.86,310.41,11773.0
2020-04-07 12:55:00,310.55,311.7,310.53,310.62,8869.0,310.55,311.7,310.53,310.62,8869.0
2020-04-07 13:00:00,310.65,311.85,310.63,311.02,7800.0,310.65,311.85,310.63,311.02,7800.0
2020-04-07 13:05:00,311.39,311.4,310.79,310.83,4879.0,311.39,311.4,310.79,310.83,4879.0
2020-04-07 13:10:00,310.79,310.98,309.68,310.75,15900.0,310.79,310.98,309.68,310.75,15900.0
2020-04-07 13:15:00,310.75,311.0,310.2,310.43,4771.0,310.75,311.0,310.2,310.43,4771.0
2020-04-07 13:20:00,311.05,312.54,311.05,311.81,9118.0,311.05,312.54,311.05,311.81,9118.0
2020-04-07 13:25:00,311.81,311.82,310.64,311.05,8559.0,311.81,311.82,310.64,311.05,8559.0
2020-04-07 13:30:00,311.22,311.46,310.42,310.42,8834.0,311.22,311.46,310.42,310.42,8834.0
2020-04-07 13:35:00,310.57,310.68,310.06,310.65,7380.0,310.57,310.68,310.06,310.65,7380.0
2020-04-07 13:40:00,310.47,310.47,309.48,309.8,10675.0,310.47,310.47,309.48,309.8,10675.0
2020-04-07 13:45:00,309.65,309.97,308.68,308.91,11271.0,309.65,309.97,308.68,308.91,11271.0
2020-04-07 13:50:00,308.68,309.8,308.67,309.61,8483.0,308.68,309.8,308.67,309.61,8483.0
2020-04-07 13:55:00,309.81,309.85,309.32,309.32,5111.0,309.81,309.85,309.32,309.32,5111.0
2020-04-07 14:00:00,309.44,310.01,309.32,309.9,7551.0,309.44,310.01,309.32,309.9,7551.0
2020-04-07 14:05:00,309.65,309.66,308.78,309.24,10494.0,309.65,309.66,308.78,309.24,10494.0
2020-04-07 14:10:00,309.46,309.65,308.85,309.3,11136.0,309.46,309.65,308.85,309.3,11136.0
2020-04-07 14:15:00,309.3,309.3,307.63,307.99,14711.0,309.3,309.3,307.63,307.99,14711.0
2020-04-07 14:20:00,308.0,308.94,308.0,308.51,9477.0,308.0,308.94,308.0,308.51,9477.0
2020-04-07 14:25:00,308.66,309.08,307.22,307.69,10727.0,308.66,309.08,307.22,307.69,10727.0
2020-04-07 14:30:00,307.39,307.58,306.94,307.2,8021.0,307.39,307.58,306.94,307.2,8021.0
2020-04-07 14:35:00,307.19,307.19,306.01,306.14,14558.0,307.19,307.19,306.01,306.14,14558.0
2020-04-07 14:40:00,306.15,306.41,304.1,304.52,26685.0,306.15,306.41,304.1,304.52,26685.0
2020-04-07 14:45:00,304.67,305.74,304.67,305.38,9060.0,304.67,305.74,304.67,305.38,9060.0
2020-04-07 14:50:00,305.38,306.67,305.38,306.01,12009.0,305.38,306.67,305.38,306.01,12009.0
2020-04-07 14:55:00,306.01,306.95,305.49,306.13,6534.0,306.01,306.95,305.49,306.13,6534.0
2020-04-07 15:00:00,306.13,307.51,305.98,307.12,8170.0,306.13,307.51,305.98,307.12,8170.0
2020-04-07 15:05:00,307.01,307.67,306.84,307.67,11387.0,307.01,307.67,306.84,307.67,11387.0
2020-04-07 15:10:00,307.63,307.63,306.5,307.03,9780.0,307.63,307.63,306.5,307.03,9780.0
2020-04-07 15:15:00,307.04,307.09,305.38,305.38,15962.0,307.04,307.09,305.38,305.38,15962.0
2020-04-07 15:20:00,305.39,305.65,304.49,304.49,24639.0,305.39,305.65,304.49,304.49,24639.0
2020-04-07 15:25:00,304.54,305.65,304.39,304.4,12200.0,304.54,305.65,304.39,304.4,12200.0
2020-04-07 15:30:00,304.42,304.9,303.21,304.24,26870.0,304.42,304.9,303.21,304.24,26870.0
2020-04-07 15:35:00,304.24,306.0,304.01,305.83,14702.0,304.24,306.0,304.01,305.83,14702.0
2020-04-07 15:40:00,305.83,306.01,303.33,303.62,23707.0,305.83,306.01,303.33,303.62,23707.0
2020-04-07 15:45:00,303.66,304.8,302.8,304.8,29701.0,303.66,304.8,302.8,304.8,29701.0
2020-04-07 15:50:00,304.76,304.76,299.61,301.79,101766.0,304.76,304.76,299.61,301.79,101766.0
2020-04-07 15:55:00,301.68,302.01,299.62,300.78,107460.0,301.68,302.01,299.62,300.78,107460.0
2020-04-08 09:30:00,305.25,305.63,302.97,305.21,65518.0,305.25,305.63,302.97,305.21,65518.0
2020-04-08 09:35:00,304.84,307.49,304.72,306.97,58453.0,304.84,307.49,304.72,306.97,58453.0
2020-04-08 09:40:00,306.37,306.87,302.05,302.65,25234.0,306.37,306.87,302.05,302.65,25234.0
2020-04-08 09:45:00,303.12,304.51,302.62,303.89,11567.0,303.12,304.51,302.62,303.89,11567.0
2020-04-08 09:50:00,304.44,305.13,304.17,304.41,15868.0,304.44,305.13,304.17,304.41,15868.0
2020-04-08 09:55:00,304.4,304.51,301.78,301.78,25229.0,304.4,304.51,301.78,301.78,25229.0
2020-04-08 10:00:00,302.07,302.49,301.2,301.69,18347.0,302.07,302.49,301.2,301.69,18347.0
2020-04-08 10:05:00,301.89,302.35,301.01,301.9,13946.0,301.89,302.35,301.01,301.9,13946.0
2020-04-08 10:10:00,301.95,303.22,301.81,303.03,11216.0,301.95,303.22,301.81,303.03,11216.0
2020-04-08 10:15:00,303.03,303.19,302.1,302.96,14643.0,303.03,303.19,302.1,302.96,14643.0
2020-04-08 10:20:00,302.96,303.49,302.38,303.25,11084.0,302.96,303.49,302.38,303.25,11084.0
2020-04-08 10:25:00,303.24,303.96,302.78,303.42,21973.0,303.24,303.96,302.78,303.42,21973.0
2020-04-08 10:30:00,303.27,304.84,303.14,304.84,9952.0,303.27,304.84,303.14,304.84,9952.0
2020-04-08 10:35:00,304.9,306.06,304.32,306.06,10247.0,304.9,306.06,304.32,306.06,10247.0
2020-04-08 10:40:00,306.18,306.87,306.18,306.74,13551.0,306.18,306.87,306.18,306.74,13551.0
2020-04-08 10:45:00,306.56,308.0,306.39,308.0,10854.0,306.56,308.0,306.39,308.0,10854.0
2020-04-08 10:50:00,308.05,309.5,307.98,308.55,24891.0,308.05,309.5,307.98,308.55,24891.0
2020-04-08 10:55:00,308.55,308.97,307.8,308.83,14688.0,308.55,308.97,307.8,308.83,14688.0
2020-04-08 11:00:00,308.52,308.82,307.05,307.64,14116.0,308.52,308.82,307.05,307.64,14116.0
2020-04-08 11:05:00,307.64,308.6,307.42,308.02,7951.0,307.64,308.6,307.42,308.02,7951.0
2020-04-08 11:10:00,308.02,308.36,307.61,308.3,13152.0,308.02,308.36,307.61,308.3,13152.0
2020-04-08 11:15:00,308.32,308.32,307.17,307.42,8745.0,308.32,308.32,307.17,307.42,8745.0
2020-04-08 11:20:00,307.63,309.13,307.62,309.03,8286.0,307.63,309.13,307.62,309.03,8286.0
2020-04-08 11:25:00,308.87,309.03,308.14,308.72,9753.0,308.87,309.03,308.14,308.72,9753.0
2020-04-08 11:30:00,308.51,309.47,308.5,309.17,10089.0,308.51,309.47,308.5,309.17,10089.0
2020-04-08 11:35:00,309.17,309.85,308.86,309.77,8623.0,309.17,309.85,308.86,309.77,8623.0
2020-04-08 11:40:00,309.81,310.76,309.8,309.89,10973.0,309.81,310.76,309.8,309.89,10973.0
2020-04-08 11:45:00,309.89,309.89,309.03,309.12,10873.0,309.89,309.89,309.03,309.12,10873.0
2020-04-08 11:50:00,309.14,309.42,308.8,309.06,7177.0,309.14,309.42,308.8,309.06,7177.0
2020-04-08 11:55:00,309.11,309.64,309.02,309.37,8365.0,309.11,309.64,309.02,309.37,8365.0
2020-04-08 12:00:00,309.37,310.41,309.3,310.16,4163.0,309.37,310.41,309.3,310.16,4163.0
2020-04-08 12:05:00,310.16,310.2,308.18,308.36,8604.0,310.16,310.2,308.18,308.36,8604.0
2020-04-08 12:10:00,308.36,308.57,308.07,308.48,8743.0,308.36,308.57,308.07,308.48,8743.0
2020-04-08 12:15:00,308.49,310.13,308.49,309.74,8915.0,308.49,310.13,308.49,309.74,8915.0
2020-04-08 12:20:00,309.74,310.34,309.52,309.8,7205.0,309.74,310.34,309.52,309.8,7205.0
2020-04-08 12:25:00,310.0,310.25,308.95,309.0,7176.0,310.0,310.25,308.95,309.0,7176.0
2020-04-08 12:30:00,309.15,309.8,309.08,309.71,3550.0,309.15,309.8,309.08,309.71,3550.0
2020-04-08 12:35:00,309.77,310.45,308.88,310.45,12820.0,309.77,310.45,308.88,310.45,12820.0
2020-04-08 12:40:00,310.47,310.9,310.21,310.88,4526.0,310.47,310.9,310.21,310.88,4526.0
2020-04-08 12:45:00,310.94,311.05,309.83,310.1,10950.0,310.94,311.05,309.83,310.1,10950.0
2020-04-08 12:50:00,310.1,310.44,309.85,309.92,2851.0,310.1,310.44,309.85,309.92,2851.0
2020-04-08 12:55:00,310.06,310.77,309.77,310.66,5518.0,310.06,310.77,309.77,310.66,5518.0
2020-04-08 13:00:00,310.91,311.91,310.46,311.57,11065.0,310.91,311.91,310.46,311.57,11065.0
2020-04-08 13:05:00,311.64,311.75,310.5,310.5,6900.0,311.64,311.75,310.5,310.5,6900.0
2020-04-08 13:10:00,310.65,311.0,310.09,310.8,7850.0,310.65,311.0,310.09,310.8,7850.0
2020-04-08 13:15:00,310.7,311.02,310.45,311.01,8363.0,310.7,311.02,310.45,311.01,8363.0
2020-04-08 13:20:00,310.71,311.14,310.56,311.11,3714.0,310.71,311.14,310.56,311.11,3714.0
2020-04-08 13:25:00,311.22,311.71,311.06,311.7,5022.0,311.22,311.71,311.06,311.7,5022.0
2020-04-08 13:30:00,311.69,312.0,310.9,311.1,6069.0,311.69,312.0,310.9,311.1,6069.0
2020-04-08 13:35:00,311.23,311.37,310.55,311.33,9256.0,311.23,311.37,310.55,311.33,9256.0
2020-04-08 13:40:00,311.4,311.4,310.52,310.79,5100.0,311.4,311.4,310.52,310.79,5100.0
2020-04-08 13:45:00,311.01,311.33,310.51,310.83,10560.0,311.01,311.33,310.51,310.83,10560.0
2020-04-08 13:50:00,310.72,310.73,310.22,310.3,6033.0,310.72,310.73,310.22,310.3,6033.0
2020-04-08 13:55:00,310.3,310.39,308.88,309.25,15616.0,310.3,310.39,308.88,309.25,15616.0
2020-04-08 14:00:00,309.26,310.5,309.23,310.1,8563.0,309.26,310.5,309.23,310.1,8563.0
2020-04-08 14:05:00,310.29,312.1,310.29,312.1,18053.0,310.29,312.1,310.29,312.1,18053.0
2020-04-08 14:10:00,311.84,312.4,311.65,311.99,10839.0,311.84,312.4,311.65,311.99,10839.0
2020-04-08 14:15:00,311.95,312.97,311.95,312.57,12856.0,311.95,312.97,311.95,312.57,12856.0
2020-04-08 14:20:00,313.21,314.21,313.21,314.11,6016.0,313.21,314.21,313.21,314.11,6016.0
2020-04-08 14:25:00,314.31,314.5,313.45,313.45,13123.0,314.31,314.5,313.45,313.45,13123.0
2020-04-08 14:30:00,313.62,314.33,313.05,313.67,10750.0,313.62,314.33,313.05,313.67,10750.0
2020-04-08 14:35:00,313.67,315.1,313.49,314.7,9693.0,313.67,315.1,313.49,314.7,9693.0
2020-04-08 14:40:00,314.79,315.51,314.7,314.85,15387.0,314.79,315.51,314.7,314.85,15387.0
2020-04-08 14:45:00,315.03,315.51,314.73,315.29,11404.0,315.03,315.51,314.73,315.29,11404.0
2020-04-08 14:50:00,315.4,315.66,315.1,315.34,10606.0,315.4,315.66,315.1,315.34,10606.0
2020-04-08 14:55:00,315.34,316.76,315.26,316.51,12862.0,315.34,316.76,315.26,316.51,12862.0
2020-04-08 15:00:00,316.51,316.96,315.81,316.95,15023.0,316.51,316.96,315.81,316.95,15023.0
2020-04-08 15:05:00,316.97,316.97,316.48,316.81,7714.0,316.97,316.97,316.48,316.81,7714.0
2020-04-08 15:10:00,316.8,316.83,315.15,315.28,12952.0,316.8,316.83,315.15,315.28,12952.0
2020-04-08 15:15:00,315.46,315.9,315.39,315.7,11630.0,315.46,315.9,315.39,315.7,11630.0
2020-04-08 15:20:00,315.87,316.46,314.71,315.16,14913.0,315.87,316.46,314.71,315.16,14913.0
2020-04-08 15:25:00,315.25,315.64,314.95,315.25,15126.0,315.25,315.64,314.95,315.25,15126.0
2020-04-08 15:30:00,315.29,316.4,314.75,314.78,16586.0,315.29,316.4,314.75,314.78,16586.0
2020-04-08 15:35:00,314.8,315.08,313.92,314.31,19344.0,314.8,315.08,313.92,314.31,19344.0
2020-04-08 15:40:00,314.2,314.76,312.96,314.56,15570.0,314.2,314.76,312.96,314.56,15570.0
2020-04-08 15:45:00,314.46,315.93,314.3,315.69,17556.0,314.46,315.93,314.3,315.69,17556.0
2020-04-08 15:50:00,315.73,319.39,315.73,318.47,54325.0,315.73,319.39,315.73,318.47,54325.0
2020-04-08 15:55:00,318.2,318.21,315.34,316.6,101929.0,318.2,318.21,315.34,316.6,101929.0
2020-04-09 09:30:00,315.1,319.48,314.23,319.0,36475.0,315.1,319.48,314.23,319.0,36475.0
2020-04-09 09:35:00,318.55,319.6,317.5,319.0,20314.0,318.55,319.6,317.5,319.0,20314.0
2020-04-09 09:40:00,319.0,320.51,318.78,320.51,11181.0,319.0,320.51,318.78,320.51,11181.0
2020-04-09 09:45:00,320.49,321.79,320.49,321.03,13495.0,320.49,321.79,320.49,321.03,13495.0
2020-04-09 09:50:00,321.03,321.03,319.5,320.8,11493.0,321.03,321.03,319.5,320.8,11493.0
2020-04-09 09:55:00,320.77,322.23,320.77,322.15,15635.0,320.77,322.23,320.77,322.15,15635.0
2020-04-09 10:00:00,322.39,322.45,320.23,320.55,15411.0,322.39,322.45,320.23,320.55,15411.0
2020-04-09 10:05:00,320.83,321.03,319.25,319.27,15372.0,320.83,321.03,319.25,319.27,15372.0
2020-04-09 10:10:00,319.51,320.68,319.34,319.37,15670.0,319.51,320.68,319.34,319.37,15670.0
2020-04-09 10:15:00,319.41,319.45,318.16,318.81,13257.0,319.41,319.45,318.16,318.81,13257.0
2020-04-09 10:20:00,319.48,319.49,317.25,317.82,12638.0,319.48,319.49,317.25,317.82,12638.0
2020-04-09 10:25:00,318.1,319.04,318.1,318.74,15126.0,318.1,319.04,318.1,318.74,15126.0
2020-04-09 10:30:00,318.74,319.08,317.77,318.71,13538.0,318.74,319.08,317.77,318.71,13538.0
2020-04-09 10:35:00,318.72,320.52,318.72,320.47,8039.0,318.72,320.52,318.72,320.47,8039.0
2020-04-09 10:40:00,320.4,320.5,318.52,319.52,13077.0,320.4,320.5,318.52,319.52,13077.0
2020-04-09 10:45:00,319.35,320.26,319.14,319.82,7047.0,319.35,320.26,319.14,319.82,7047.0
2020-04-09 10:50:00,319.71,320.84,319.65,320.07,9574.0,319.71,320.84,319.65,320.07,9574.0
2020-04-09 10:55:00,320.11,320.66,318.76,319.13,10289.0,320.11,320.66,318.76,319.13,10289.0
2020-04-09 11:00:00,319.46,319.46,317.75,317.96,14109.0,319.46,319.46,317.75,317.96,14109.0
2020-04-09 11:05:00,317.58,318.2,317.37,317.92,7576.0,317.58,318.2,317.37,317.92,7576.0
2020-04-09 11:10:00,318.06,318.2,317.26,317.26,6981.0,318.06,318.2,317.26,317.26,6981.0
2020-04-09 11:15:00,317.72,317.72,315.9,316.28,11624.0,317.72,317.72,315.9,316.28,11624.0
2020-04-09 11:20:00,316.01,316.31,315.02,315.4,6544.0,316.01,316.31,315.02,315.4,6544.0
2020-04-09 11:25:00,315.59,316.14,314.97,316.14,8280.0,315.59,316.14,314.97,316.14,8280.0
2020-04-09 11:30:00,316.05,317.62,316.0,317.5,6272.0,316.05,317.62,316.0,317.5,6272.0
2020-04-09 11:35:00,317.62,317.7,317.16,317.46,9364.0,317.62,317.7,317.16,317.46,9364.0
2020-04-09 11:40:00,317.63,318.66,317.61,318.6,8037.0,317.63,318.66,317.61,318.6,8037.0
2020-04-09 11:45:00,318.6,318.6,317.13,318.04,8642.0,318.6,318.6,317.13,318.04,8642.0
2020-04-09 11:50:00,318.07,318.29,317.69,318.0,8494.0,318.07,318.29,317.69,318.0,8494.0
2020-04-09 11:55:00,317.98,319.18,317.52,318.9,6050.0,317.98,319.18,317.52,318.9,6050.0
2020-04-09 12:00:00,319.23,320.0,319.22,319.43,9059.0,319.23,320.0,319.22,319.43,9059.0
2020-04-09 12:05:00,319.48,319.48,318.51,318.51,12187.0,319.48,319.48,318.51,318.51,12187.0
2020-04-09 12:10:00,318.74,319.07,318.36,319.05,5600.0,318.74,319.07,318.36,319.05,5600.0
2020-04-09 12:15:00,318.98,319.2,318.35,318.51,10635.0,318.98,319.2,318.35,318.51,10635.0
2020-04-09 12:20:00,318.58,319.35,318.49,318.86,8850.0,318.58,319.35,318.49,318.86,8850.0
2020-04-09 12:25:00,318.61,318.62,317.91,318.0,7500.0,318.61,318.62,317.91,318.0,7500.0
2020-04-09 12:30:00,317.71,318.49,317.7,318.15,4800.0,317.71,318.49,317.7,318.15,4800.0
2020-04-09 12:35:00,318.15,319.0,317.65,319.0,11413.0,318.15,319.0,317.65,319.0,11413.0
2020-04-09 12:40:00,318.88,319.14,318.46,318.89,13184.0,318.88,319.14,318.46,318.89,13184.0
2020-04-09 12:45:00,318.75,319.31,318.74,319.04,4800.0,318.75,319.31,318.74,319.04,4800.0
2020-04-09 12:50:00,319.07,319.22,318.44,319.07,6688.0,319.07,319.22,318.44,319.07,6688.0
2020-04-09 12:55:00,319.08,319.59,318.88,319.58,12812.0,319.08,319.59,318.88,319.58,12812.0
2020-04-09 13:00:00,319.54,320.59,319.54,320.42,5163.0,319.54,320.59,319.54,320.42,5163.0
2020-04-09 13:05:00,320.42,320.76,320.38,320.58,6073.0,320.42,320.76,320.38,320.58,6073.0
2020-04-09 13:10:00,320.75,320.75,319.8,319.8,6242.0,320.75,320.75,319.8,319.8,6242.0
2020-04-09 13:15:00,319.89,319.91,318.93,319.9,8741.0,319.89,319.91,318.93,319.9,8741.0
2020-04-09 13:20:00,319.98,320.08,319.69,320.06,5985.0,319.98,320.08,319.69,320.06,5985.0
2020-04-09 13:25:00,320.06,320.57,319.76,320.57,7438.0,320.06,320.57,319.76,320.57,7438.0
2020-04-09 13:30:00,320.7,321.6,319.9,320.33,12228.0,320.7,321.6,319.9,320.33,12228.0
2020-04-09 13:35:00,320.16,320.16,318.51,318.51,5543.0,320.16,320.16,318.51,318.51,5543.0
2020-04-09 13:40:00,318.51,319.51,318.51,318.69,3866.0,318.51,319.51,318.51,318.69,3866.0
2020-04-09 13:45:00,318.69,318.69,317.54,318.12,9664.0,318.69,318.69,317.54,318.12,9664.0
2020-04-09 13:50:00,318.12,318.79,317.53,318.48,6291.0,318.12,318.79,317.53,318.48,6291.0
2020-04-09 13:55:00,318.31,318.48,318.0,318.0,7876.0,318.31,318.48,318.0,318.0,7876.0
2020-04-09 14:00:00,318.12,318.14,317.05,317.34,8441.0,318.12,318.14,317.05,317.34,8441.0
2020-04-09 14:05:00,317.24,317.33,315.9,316.06,10015.0,317.24,317.33,315.9,316.06,10015.0
2020-04-09 14:10:00,316.35,316.48,315.95,316.11,5254.0,316.35,316.48,315.95,316.11,5254.0
2020-04-09 14:15:00,316.03,316.92,315.92,316.57,8867.0,316.03,316.92,315.92,316.57,8867.0
2020-04-09 14:20:00,316.33,316.65,315.97,316.51,7197.0,316.33,316.65,315.97,316.51,7197.0
2020-04-09 14:25:00,316.5,316.82,316.03,316.03,7215.0,316.5,316.82,316.03,316.03,7215.0
2020-04-09 14:30:00,316.26,317.63,316.26,317.2,5656.0,316.26,317.63,316.26,317.2,5656.0
2020-04-09 14:35:00,317.07,318.39,317.07,318.25,7219.0,317.07,318.39,317.07,318.25,7219.0
2020-04-09 14:40:00,318.01,318.27,317.24,317.96,6900.0,318.01,318.27,317.24,317.96,6900.0
2020-04-09 14:45:00,318.22,318.5,317.39,317.42,6350.0,318.22,318.5,317.39,317.42,6350.0
2020-04-09 14:50:00,317.33,317.62,316.15,316.22,11866.0,317.33,317.62,316.15,316.22,11866.0
2020-04-09 14:55:00,316.35,317.42,316.0,317.42,7050.0,316.35,317.42,316.0,317.42,7050.0
2020-04-09 15:00:00,317.83,318.14,317.48,318.0,8418.0,317.83,318.14,317.48,318.0,8418.0
2020-04-09 15:05:00,317.97,318.88,317.89,318.71,10581.0,317.97,318.88,317.89,318.71,10581.0
2020-04-09 15:10:00,318.86,319.44,318.67,319.12,9248.0,318.86,319.44,318.67,319.12,9248.0
2020-04-09 15:15:00,319.1,319.44,318.49,318.78,6880.0,319.1,319.44,318.49,318.78,6880.0
2020-04-09 15:20:00,318.98,319.04,318.07,318.27,8061.0,318.98,319.04,318.07,318.27,8061.0
2020-04-09 15:25:00,318.5,319.03,318.27,319.01,6659.0,318.5,319.03,318.27,319.01,6659.0
2020-04-09 15:30:00,319.56,319.79,319.17,319.46,10054.0,319.56,319.79,319.17,319.46,10054.0
2020-04-09 15:35:00,319.58,319.88,318.83,319.87,11736.0,319.58,319.88,318.83,319.87,11736.0
2020-04-09 15:40:00,320.01,320.62,319.51,319.89,9200.0,320.01,320.62,319.51,319.89,9200.0
2020-04-09 15:45:00,319.87,319.99,317.84,318.2,15677.0,319.87,319.99,317.84,318.2,15677.0
2020-04-09 15:50:00,318.35,321.5,318.17,321.5,29976.0,318.35,321.5,318.17,321.5,29976.0
2020-04-09 15:55:00,321.35,321.58,320.46,321.05,52577.0,321.35,321.58,320.46,321.05,52577.0
2020-04-13 09:30:00,318.01,323.15,318.01,323.15,32344.0,318.01,323.15,318.01,323.15,32344.0
2020-04-13 09:35:00,323.15,324.47,319.73,324.35,15258.0,323.15,324.47,319.73,324.35,15258.0
2020-04-13 09:40:00,323.93,324.24,322.0,323.68,12934.0,323.93,324.24,322.0,323.68,12934.0
2020-04-13 09:45:00,323.68,323.68,319.62,319.71,14847.0,323.68,323.68,319.62,319.71,14847.0
2020-04-13 09:50:00,320.14,320.14,316.79,317.14,18862.0,320.14,320.14,316.79,317.14,18862.0
2020-04-13 09:55:00,317.67,319.32,317.52,318.89,12297.0,317.67,319.32,317.52,318.89,12297.0
2020-04-13 10:00:00,319.23,320.82,318.27,320.72,12386.0,319.23,320.82,318.27,320.72,12386.0
2020-04-13 10:05:00,320.81,322.13,320.81,321.39,10514.0,320.81,322.13,320.81,321.39,10514.0
2020-04-13 10:10:00,321.04,321.92,320.74,321.26,12096.0,321.04,321.92,320.74,321.26,12096.0
2020-04-13 10:15:00,321.14,321.15,320.53,320.93,5554.0,321.14,321.15,320.53,320.93,5554.0
2020-04-13 10:20:00,321.27,321.49,320.38,320.87,6380.0,321.27,321.49,320.38,320.87,6380.0
2020-04-13 10:25:00,320.48,320.69,320.0,320.17,7440.0,320.48,320.69,320.0,320.17,7440.0
2020-04-13 10:30:00,319.97,320.17,317.52,318.23,21844.0,319.97,320.17,317.52,318.23,21844.0
2020-04-13 10:35:00,318.38,318.91,318.36,318.91,3761.0,318.38,318.91,318.36,318.91,3761.0
2020-04-13 10:40:00,319.43,319.45,319.04,319.27,7027.0,319.43,319.45,319.04,319.27,7027.0
2020-04-13 10:45:00,319.76,320.73,319.5,320.44,7743.0,319.76,320.73,319.5,320.44,7743.0
2020-04-13 10:50:00,320.29,321.22,319.24,319.74,7303.0,320.29,321.22,319.24,319.74,7303.0
2020-04-13 10:55:00,320.14,320.97,319.8,320.53,4893.0,320.14,320.97,319.8,320.53,4893.0
2020-04-13 11:00:00,320.69,320.76,319.04,319.9,11238.0,320.69,320.76,319.04,319.9,11238.0
2020-04-13 11:05:00,319.9,320.04,319.04,319.94,6500.0,319.9,320.04,319.04,319.94,6500.0
2020-04-13 11:10:00,320.04,320.28,319.73,320.09,6336.0,320.04,320.28,319.73,320.09,6336.0
2020-04-13 11:15:00,320.09,320.27,319.67,319.84,7495.0,320.09,320.27,319.67,319.84,7495.0
2020-04-13 11:20:00,319.84,320.7,319.4,320.57,5625.0,319.84,320.7,319.4,320.57,5625.0
2020-04-13 11:25:00,320.67,321.05,320.36,320.66,5100.0,320.67,321.05,320.36,320.66,5100.0
2020-04-13 11:30:00,320.64,320.97,320.46,320.52,4215.0,320.64,320.97,320.46,320.52,4215.0
2020-04-13 11:35:00,320.69,320.95,320.53,320.85,4475.0,320.69,320.95,320.53,320.85,4475.0
2020-04-13 11:40:00,320.97,320.97,319.99,320.23,5798.0,320.97,320.97,319.99,320.23,5798.0
2020-04-13 11:45:00,320.42,320.86,320.25,320.85,4485.0,320.42,320.86,320.25,320.85,4485.0
2020-04-13 11:50:00,321.32,321.4,320.7,320.93,6051.0,321.32,321.4,320.7,320.93,6051.0
2020-04-13 11:55:00,320.74,321.55,320.41,321.54,3742.0,320.74,321.55,320.41,321.54,3742.0
2020-04-13 12:00:00,321.55,322.23,321.52,322.23,3100.0,321.55,322.23,321.52,322.23,3100.0
2020-04-13 12:05:00,322.15,322.76,321.45,321.66,7622.0,322.15,322.76,321.45,321.66,7622.0
2020-04-13 12:10:00,321.6,322.68,321.29,322.29,4205.0,321.6,322.68,321.29,322.29,4205.0
2020-04-13 12:15:00,322.29,323.3,322.13,323.27,6696.0,322.29,323.3,322.13,323.27,6696.0
2020-04-13 12:20:00,323.25,323.25,322.32,322.49,12682.0,323.25,323.25,322.32,322.49,12682.0
2020-04-13 12:25:00,322.59,322.67,321.63,321.73,6555.0,322.59,322.67,321.63,321.73,6555.0
2020-04-13 12:30:00,321.64,321.64,321.26,321.51,4228.0,321.64,321.64,321.26,321.51,4228.0
2020-04-13 12:35:00,321.51,321.51,320.89,320.92,5866.0,321.51,321.51,320.89,320.92,5866.0
2020-04-13 12:40:00,320.96,321.54,320.96,321.52,4200.0,320.96,321.54,320.96,321.52,4200.0
2020-04-13 12:45:00,321.52,322.23,321.52,322.0,6228.0,321.52,322.23,321.52,322.0,6228.0
2020-04-13 12:50:00,321.79,321.79,321.15,321.15,2772.0,321.79,321.79,321.15,321.15,2772.0
2020-04-13 12:55:00,321.2,321.77,321.08,321.77,3623.0,321.2,321.77,321.08,321.77,3623.0
2020-04-13 13:00:00,321.5,321.52,321.04,321.04,3766.0,321.5,321.52,321.04,321.04,3766.0
2020-04-13 13:05:00,321.14,321.73,320.9,321.73,3300.0,321.14,321.73,320.9,321.73,3300.0
2020-04-13 13:10:00,321.5,321.58,320.92,321.34,2900.0,321.5,321.58,320.92,321.34,2900.0
2020-04-13 13:15:00,321.34,321.48,320.97,321.46,3175.0,321.34,321.48,320.97,321.46,3175.0
2020-04-13 13:20:00,321.46,321.51,321.04,321.08,4400.0,321.46,321.51,321.04,321.08,4400.0
2020-04-13 13:25:00,321.09,321.88,321.09,321.8,3280.0,321.09,321.88,321.09,321.8,3280.0
2020-04-13 13:30:00,321.79,322.11,321.04,321.42,9580.0,321.79,322.11,321.04,321.42,9580.0
2020-04-13 13:35:00,321.44,322.28,321.44,322.12,5875.0,321.44,322.28,321.44,322.12,5875.0
2020-04-13 13:40:00,321.99,322.2,321.59,322.03,3600.0,321.99,322.2,321.59,322.03,3600.0
2020-04-13 13:45:00,322.26,322.87,322.26,322.71,4830.0,322.26,322.87,322.26,322.71,4830.0
2020-04-13 13:50:00,322.82,323.09,322.51,322.63,4100.0,322.82,323.09,322.51,322.63,4100.0
2020-04-13 13:55:00,322.63,322.97,322.63,322.93,3267.0,322.63,322.97,322.63,322.93,3267.0
2020-04-13 14:00:00,322.95,323.14,322.48,322.64,5295.0,322.95,323.14,322.48,322.64,5295.0
2020-04-13 14:05:00,322.81,322.95,322.64,322.64,3940.0,322.81,322.95,322.64,322.64,3940.0
2020-04-13 14:10:00,322.7,322.74,321.68,321.83,3600.0,322.7,322.74,321.68,321.83,3600.0
2020-04-13 14:15:00,321.92,322.39,321.83,322.07,7581.0,321.92,322.39,321.83,322.07,7581.0
2020-04-13 14:20:00,321.96,322.14,321.83,321.92,4500.0,321.96,322.14,321.83,321.92,4500.0
2020-04-13 14:25:00,321.98,322.1,321.72,321.97,3800.0,321.98,322.1,321.72,321.97,3800.0
2020-04-13 14:30:00,322.22,322.51,321.87,322.51,3868.0,322.22,322.51,321.87,322.51,3868.0
2020-04-13 14:35:00,322.71,322.84,322.19,322.71,4848.0,322.71,322.84,322.19,322.71,4848.0
2020-04-13 14:40:00,322.77,322.84,322.31,322.57,6174.0,322.77,322.84,322.31,322.57,6174.0
2020-04-13 14:45:00,322.55,323.48,322.46,323.34,9742.0,322.55,323.48,322.46,323.34,9742.0
2020-04-13 14:50:00,323.21,323.66,323.11,323.53,7937.0,323.21,323.66,323.11,323.53,7937.0
2020-04-13 14:55:00,323.56,324.3,323.46,324.03,6406.0,323.56,324.3,323.46,324.03,6406.0
2020-04-13 15:00:00,324.03,324.03,323.5,323.78,6036.0,324.03,324.03,323.5,323.78,6036.0
2020-04-13 15:05:00,323.79,324.04,322.91,323.02,8149.0,323.79,324.04,322.91,323.02,8149.0
2020-04-13 15:10:00,323.16,323.46,322.94,323.03,4365.0,323.16,323.46,322.94,323.03,4365.0
2020-04-13 15:15:00,323.03,323.73,322.77,323.63,7124.0,323.03,323.73,322.77,323.63,7124.0
2020-04-13 15:20:00,323.73,324.27,323.47,324.17,10577.0,323.73,324.27,323.47,324.17,10577.0
2020-04-13 15:25:00,324.27,324.27,323.59,323.88,8298.0,324.27,324.27,323.59,323.88,8298.0
2020-04-13 15:30:00,324.07,324.76,323.79,324.76,8580.0,324.07,324.76,323.79,324.76,8580.0
2020-04-13 15:35:00,324.79,325.07,324.46,324.9,10392.0,324.79,325.07,324.46,324.9,10392.0
2020-04-13 15:40:00,325.11,325.11,324.1,324.53,9406.0,325.11,325.11,324.1,324.53,9406.0
2020-04-13 15:45:00,324.24,324.69,323.85,324.5,9214.0,324.24,324.69,323.85,324.5,9214.0
2020-04-13 15:50:00,324.7,324.72,322.39,322.8,63253.0,324.7,324.72,322.39,322.8,63253.0
2020-04-13 15:55:00,322.86,323.44,322.17,322.94,38344.0,322.86,323.44,322.17,322.94,38344.0
2020-04-14 09:30:00,329.0,330.44,328.34,330.05,30053.0,329.0,330.44,328.34,330.05,30053.0
2020-04-14 09:35:00,330.96,331.98,329.13,330.53,14587.0,330.96,331.98,329.13,330.53,14587.0
2020-04-14 09:40:00,330.53,332.44,330.53,332.37,11830.0,330.53,332.44,330.53,332.37,11830.0
2020-04-14 09:45:00,332.36,334.64,332.33,333.44,15705.0,332.36,334.64,332.33,333.44,15705.0
2020-04-14 09:50:00,333.78,334.12,332.26,333.04,14010.0,333.78,334.12,332.26,333.04,14010.0
2020-04-14 09:55:00,332.75,333.97,332.55,333.7,14707.0,332.75,333.97,332.55,333.7,14707.0
2020-04-14 10:00:00,333.7,334.92,333.44,334.86,13450.0,333.7,334.92,333.44,334.86,13450.0
2020-04-14 10:05:00,334.98,335.72,334.26,335.69,13705.0,334.98,335.72,334.26,335.69,13705.0
2020-04-14 10:10:00,335.55,335.66,334.22,334.45,18494.0,335.55,335.66,334.22,334.45,18494.0
2020-04-14 10:15:00,334.45,336.5,333.82,335.32,20984.0,334.45,336.5,333.82,335.32,20984.0
2020-04-14 10:20:00,335.35,335.8,334.17,334.36,12774.0,335.35,335.8,334.17,334.36,12774.0
2020-04-14 10:25:00,334.11,334.4,331.7,332.61,13643.0,334.11,334.4,331.7,332.61,13643.0
2020-04-14 10:30:00,332.62,333.0,330.88,332.14,16115.0,332.62,333.0,330.88,332.14,16115.0
2020-04-14 10:35:00,332.01,333.66,332.01,332.81,7500.0,332.01,333.66,332.01,332.81,7500.0
2020-04-14 10:40:00,333.19,333.25,331.51,331.75,11871.0,333.19,333.25,331.51,331.75,11871.0
2020-04-14 10:45:00,331.53,332.0,330.71,331.75,11707.0,331.53,332.0,330.71,331.75,11707.0
2020-04-14 10:50:00,331.57,331.62,330.72,331.34,10063.0,331.57,331.62,330.72,331.34,10063.0
2020-04-14 10:55:00,331.51,332.84,331.43,332.56,8490.0,331.51,332.84,331.43,332.56,8490.0
2020-04-14 11:00:00,332.3,333.38,332.3,332.83,11995.0,332.3,333.38,332.3,332.83,11995.0
2020-04-14 11:05:00,332.87,333.54,332.86,333.19,9446.0,332.87,333.54,332.86,333.19,9446.0
2020-04-14 11:10:00,333.27,333.33,332.06,332.25,7290.0,333.27,333.33,332.06,332.25,7290.0
2020-04-14 11:15:00,332.28,332.56,331.76,331.77,9569.0,332.28,332.56,331.76,331.77,9569.0
2020-04-14 11:20:00,331.66,332.49,331.36,332.23,10696.0,331.66,332.49,331.36,332.23,10696.0
2020-04-14 11:25:00,332.12,332.91,332.12,332.27,8800.0,332.12,332.91,332.12,332.27,8800.0
2020-04-14 11:30:00,332.27,333.0,332.02,332.56,9765.0,332.27,333.0,332.02,332.56,9765.0
2020-04-14 11:35:00,332.64,332.74,332.03,332.16,6700.0,332.64,332.74,332.03,332.16,6700.0
2020-04-14 11:40:00,332.29,332.41,331.53,331.84,11954.0,332.29,332.41,331.53,331.84,11954.0
2020-04-14 11:45:00,331.68,331.81,331.21,331.49,5956.0,331.68,331.81,331.21,331.49,5956.0
2020-04-14 11:50:00,331.4,331.66,330.79,331.01,11991.0,331.4,331.66,330.79,331.01,11991.0
2020-04-14 11:55:00,330.83,331.06,330.45,330.52,6000.0,330.83,331.06,330.45,330.52,6000.0
2020-04-14 12:00:00,330.67,331.79,330.53,331.44,12655.0,330.67,331.79,330.53,331.44,12655.0
2020-04-14 12:05:00,331.45,331.7,331.27,331.4,10469.0,331.45,331.7,331.27,331.4,10469.0
2020-04-14 12:10:00,331.06,331.36,330.78,330.78,8888.0,331.06,331.36,330.78,330.78,8888.0
2020-04-14 12:15:00,330.99,331.5,330.53,331.38,11137.0,330.99,331.5,330.53,331.38,11137.0
2020-04-14 12:20:00,331.59,332.12,331.05,331.88,21647.0,331.59,332.12,331.05,331.88,21647.0
2020-04-14 12:25:00,331.95,332.15,331.31,331.46,26153.0,331.95,332.15,331.31,331.46,26153.0
2020-04-14 12:30:00,331.47,331.64,330.5,331.1,28174.0,331.47,331.64,330.5,331.1,28174.0
2020-04-14 12:35:00,331.1,331.78,331.03,331.3,22433.0,331.1,331.78,331.03,331.3,22433.0
2020-04-14 12:40:00,331.47,332.18,331.42,332.18,33913.0,331.47,332.18,331.42,332.18,33913.0
2020-04-14 12:45:00,332.11,332.7,331.4,331.74,39871.0,332.11,332.7,331.4,331.74,39871.0
2020-04-14 12:50:00,331.9,332.75,331.76,332.42,5070.0,331.9,332.75,331.76,332.42,5070.0
2020-04-14 12:55:00,332.7,333.37,332.7,332.84,6182.0,332.7,333.37,332.7,332.84,6182.0
2020-04-14 13:00:00,332.94,333.18,332.44,333.14,4121.0,332.94,333.18,332.44,333.14,4121.0
2020-04-14 13:05:00,333.47,334.23,333.42,333.78,6247.0,333.47,334.23,333.42,333.78,6247.0
2020-04-14 13:10:00,333.8,333.92,333.27,333.72,8238.0,333.8,333.92,333.27,333.72,8238.0
2020-04-14 13:15:00,333.71,334.07,333.69,334.07,5260.0,333.71,334.07,333.69,334.07,5260.0
2020-04-14 13:20:00,334.07,334.28,333.73,333.73,5370.0,334.07,334.28,333.73,333.73,5370.0
2020-04-14 13:25:00,333.74,334.01,333.49,333.49,5098.0,333.74,334.01,333.49,333.49,5098.0
2020-04-14 13:30:00,333.6,334.32,333.6,334.16,7003.0,333.6,334.32,333.6,334.16,7003.0
2020-04-14 13:35:00,334.28,334.39,333.75,333.75,5283.0,334.28,334.39,333.75,333.75,5283.0
2020-04-14 13:40:00,333.82,334.37,333.72,333.73,9035.0,333.82,334.37,333.72,333.73,9035.0
2020-04-14 13:45:00,333.8,334.36,333.49,334.32,8822.0,333.8,334.36,333.49,334.32,8822.0
2020-04-14 13:50:00,334.45,334.84,334.44,334.65,3496.0,334.45,334.84,334.44,334.65,3496.0
2020-04-14 13:55:00,334.64,334.91,334.33,334.33,7728.0,334.64,334.91,334.33,334.33,7728.0
2020-04-14 14:00:00,334.49,334.77,334.06,334.53,6921.0,334.49,334.77,334.06,334.53,6921.0
2020-04-14 14:05:00,334.53,334.53,333.99,334.21,15229.0,334.53,334.53,333.99,334.21,15229.0
2020-04-14 14:10:00,334.25,334.98,334.24,334.77,6094.0,334.25,334.98,334.24,334.77,6094.0
2020-04-14 14:15:00,334.91,335.73,334.87,335.44,8772.0,334.91,335.73,334.87,335.44,8772.0
2020-04-14 14:20:00,335.44,335.52,334.89,335.31,8015.0,335.44,335.52,334.89,335.31,8015.0
2020-04-14 14:25:00,335.29,335.57,335.08,335.43,4873.0,335.29,335.57,335.08,335.43,4873.0
2020-04-14 14:30:00,335.47,335.72,334.66,334.79,7225.0,335.47,335.72,334.66,334.79,7225.0
2020-04-14 14:35:00,334.75,335.21,334.74,334.92,4851.0,334.75,335.21,334.74,334.92,4851.0
2020-04-14 14:40:00,335.03,335.25,334.57,334.78,5155.0,335.03,335.25,334.57,334.78,5155.0
2020-04-14 14:45:00,334.82,334.83,334.4,334.73,5003.0,334.82,334.83,334.4,334.73,5003.0
2020-04-14 14:50:00,334.75,335.63,334.74,335.53,6670.0,334.75,335.63,334.74,335.53,6670.0
2020-04-14 14:55:00,335.65,335.76,335.35,335.56,5182.0,335.65,335.76,335.35,335.56,5182.0
2020-04-14 15:00:00,335.57,335.86,334.8,334.83,9887.0,335.57,335.86,334.8,334.83,9887.0
2020-04-14 15:05:00,334.85,334.85,333.84,334.03,9608.0,334.85,334.85,333.84,334.03,9608.0
2020-04-14 15:10:00,334.05,334.24,333.66,334.02,10830.0,334.05,334.24,333.66,334.02,10830.0
2020-04-14 15:15:00,334.0,334.06,333.28,334.0,6650.0,334.0,334.06,333.28,334.0,6650.0
2020-04-14 15:20:00,334.06,334.19,333.67,334.06,11422.0,334.06,334.19,333.67,334.06,11422.0
2020-04-14 15:25:00,334.06,334.19,333.83,334.06,13068.0,334.06,334.19,333.83,334.06,13068.0
2020-04-14 15:30:00,334.0,334.1,333.76,333.76,10148.0,334.0,334.1,333.76,333.76,10148.0
2020-04-14 15:35:00,333.62,334.08,333.62,334.03,13028.0,333.62,334.08,333.62,334.03,13028.0
2020-04-14 15:40:00,334.03,334.07,333.1,333.14,16937.0,334.03,334.07,333.1,333.14,16937.0
2020-04-14 15:45:00,333.09,333.77,332.81,333.36,9400.0,333.09,333.77,332.81,333.36,9400.0
2020-04-14 15:50:00,333.48,333.71,332.35,332.58,17103.0,333.48,333.71,332.35,332.58,17103.0
2020-04-14 15:55:00,332.63,333.91,332.39,333.3,35355.0,332.63,333.91,332.39,333.3,35355.0
2020-04-15 09:30:00,329.45,333.2,328.29,333.13,44035.0,329.45,333.2,328.29,333.13,44035.0
2020-04-15 09:35:00,332.91,332.93,329.26,329.99,27792.0,332.91,332.93,329.26,329.99,27792.0
2020-04-15 09:40:00,329.98,329.98,325.47,325.88,25138.0,329.98,329.98,325.47,325.88,25138.0
2020-04-15 09:45:00,325.88,325.88,323.28,324.1,28775.0,325.88,325.88,323.28,324.1,28775.0
2020-04-15 09:50:00,324.04,326.66,323.34,324.92,19925.0,324.04,326.66,323.34,324.92,19925.0
2020-04-15 09:55:00,324.85,325.91,323.27,323.27,30243.0,324.85,325.91,323.27,323.27,30243.0
2020-04-15 10:00:00,323.67,325.29,323.13,324.94,8517.0,323.67,325.29,323.13,324.94,8517.0
2020-04-15 10:05:00,324.82,325.11,324.21,324.65,10108.0,324.82,325.11,324.21,324.65,10108.0
2020-04-15 10:10:00,324.65,325.83,324.64,325.61,14234.0,324.65,325.83,324.64,325.61,14234.0
2020-04-15 10:15:00,325.88,325.88,322.86,322.98,18675.0,325.88,325.88,322.86,322.98,18675.0
2020-04-15 10:20:00,323.3,325.2,323.3,325.2,9055.0,323.3,325.2,323.3,325.2,9055.0
2020-04-15 10:25:00,325.49,326.44,325.47,326.09,7632.0,325.49,326.44,325.47,326.09,7632.0
2020-04-15 10:30:00,326.05,326.62,325.74,326.18,12267.0,326.05,326.62,325.74,326.18,12267.0
2020-04-15 10:35:00,326.21,327.08,325.57,325.7,6100.0,326.21,327.08,325.57,325.7,6100.0
2020-04-15 10:40:00,325.79,326.63,325.78,326.39,5369.0,325.79,326.63,325.78,326.39,5369.0
2020-04-15 10:45:00,326.41,327.25,326.41,327.08,10088.0,326.41,327.25,326.41,327.08,10088.0
2020-04-15 10:50:00,327.08,327.08,325.55,326.55,12627.0,327.08,327.08,325.55,326.55,12627.0
2020-04-15 10:55:00,326.53,327.11,326.33,327.02,8700.0,326.53,327.11,326.33,327.02,8700.0
2020-04-15 11:00:00,327.01,327.12,326.68,326.78,7602.0,327.01,327.12,326.68,326.78,7602.0
2020-04-15 11:05:00,326.88,327.36,326.6,327.05,11000.0,326.88,327.36,326.6,327.05,11000.0
2020-04-15 11:10:00,327.05,327.38,326.6,327.38,5200.0,327.05,327.38,326.6,327.38,5200.0
2020-04-15 11:15:00,327.73,327.79,327.09,327.28,5104.0,327.73,327.79,327.09,327.28,5104.0
2020-04-15 11:20:00,327.28,327.81,326.67,326.67,11870.0,327.28,327.81,326.67,326.67,11870.0
2020-04-15 11:25:00,326.67,327.2,326.67,327.03,10450.0,326.67,327.2,326.67,327.03,10450.0
2020-04-15 11:30:00,327.03,327.7,326.99,327.37,6340.0,327.03,327.7,326.99,327.37,6340.0
2020-04-15 11:35:00,327.37,327.75,327.16,327.58,6118.0,327.37,327.75,327.16,327.58,6118.0
2020-04-15 11:40:00,327.79,328.27,327.79,328.2,5360.0,327.79,328.27,327.79,328.2,5360.0
2020-04-15 11:45:00,328.07,328.29,327.9,327.94,5800.0,328.07,328.29,327.9,327.94,5800.0
2020-04-15 11:50:00,328.2,328.89,328.2,328.44,6286.0,328.2,328.89,328.2,328.44,6286.0
2020-04-15 11:55:00,328.5,328.87,328.49,328.78,5351.0,328.5,328.87,328.49,328.78,5351.0
2020-04-15 12:00:00,328.79,329.01,328.35,328.67,6137.0,328.79,329.01,328.35,328.67,6137.0
2020-04-15 12:05:00,328.59,328.63,327.67,327.8,5736.0,328.59,328.63,327.67,327.8,5736.0
2020-04-15 12:10:00,327.89,328.18,327.55,327.65,4554.0,327.89,328.18,327.55,327.65,4554.0
2020-04-15 12:15:00,327.65,327.85,326.69,326.91,6014.0,327.65,327.85,326.69,326.91,6014.0
2020-04-15 12:20:00,327.0,327.23,326.69,326.94,6400.0,327.0,327.23,326.69,326.94,6400.0
2020-04-15 12:25:00,326.94,327.04,325.11,325.27,14465.0,326.94,327.04,325.11,325.27,14465.0
2020-04-15 12:30:00,325.01,325.38,324.54,325.38,6349.0,325.01,325.38,324.54,325.38,6349.0
2020-04-15 12:35:00,325.35,326.28,325.21,326.09,5705.0,325.35,326.28,325.21,326.09,5705.0
2020-04-15 12:40:00,326.22,326.71,326.0,326.7,5279.0,326.22,326.71,326.0,326.7,5279.0
2020-04-15 12:45:00,326.71,327.24,326.58,327.24,3600.0,326.71,327.24,326.58,327.24,3600.0
2020-04-15 12:50:00,327.34,328.36,327.34,328.15,4237.0,327.34,328.36,327.34,328.15,4237.0
2020-04-15 12:55:00,328.15,328.33,328.02,328.03,3281.0,328.15,328.33,328.02,328.03,3281.0
2020-04-15 13:00:00,328.02,328.34,327.82,328.19,4825.0,328.02,328.34,327.82,328.19,4825.0
2020-04-15 13:05:00,328.11,328.66,328.05,328.66,3383.0,328.11,328.66,328.05,328.66,3383.0
2020-04-15 13:10:00,328.93,329.3,328.83,329.14,3725.0,328.93,329.3,328.83,329.14,3725.0
2020-04-15 13:15:00,329.17,329.63,328.95,329.63,6131.0,329.17,329.63,328.95,329.63,6131.0
2020-04-15 13:20:00,329.75,329.87,329.53,329.8,5233.0,329.75,329.87,329.53,329.8,5233.0
2020-04-15 13:25:00,329.66,329.72,329.06,329.13,3711.0,329.66,329.72,329.06,329.13,3711.0
2020-04-15 13:30:00,328.94,329.34,328.94,329.34,3044.0,328.94,329.34,328.94,329.34,3044.0
2020-04-15 13:35:00,329.39,329.46,329.04,329.19,4807.0,329.39,329.46,329.04,329.19,4807.0
2020-04-15 13:40:00,329.01,329.01,328.6,328.85,2748.0,329.01,329.01,328.6,328.85,2748.0
2020-04-15 13:45:00,329.05,329.13,327.94,328.72,10089.0,329.05,329.13,327.94,328.72,10089.0
2020-04-15 13:50:00,328.81,329.5,328.81,329.49,3802.0,328.81,329.5,328.81,329.49,3802.0
2020-04-15 13:55:00,329.48,329.62,328.94,328.94,3800.0,329.48,329.62,328.94,328.94,3800.0
2020-04-15 14:00:00,329.01,329.67,329.01,329.34,7287.0,329.01,329.67,329.01,329.34,7287.0
2020-04-15 14:05:00,329.34,329.86,329.34,329.65,4517.0,329.34,329.86,329.34,329.65,4517.0
2020-04-15 14:10:00,329.74,330.93,329.69,330.89,6658.0,329.74,330.93,329.69,330.89,6658.0
2020-04-15 14:15:00,330.88,331.14,330.48,330.95,6686.0,330.88,331.14,330.48,330.95,6686.0
2020-04-15 14:20:00,331.09,331.89,331.05,331.89,5345.0,331.09,331.89,331.05,331.89,5345.0
2020-04-15 14:25:00,331.47,331.47,330.68,330.9,5013.0,331.47,331.47,330.68,330.9,5013.0
2020-04-15 14:30:00,330.96,330.97,329.75,330.43,7640.0,330.96,330.97,329.75,330.43,7640.0
2020-04-15 14:35:00,330.21,330.65,330.2,330.37,7142.0,330.21,330.65,330.2,330.37,7142.0
2020-04-15 14:40:00,330.16,330.56,329.88,330.56,5257.0,330.16,330.56,329.88,330.56,5257.0
2020-04-15 14:45:00,330.6,330.73,330.27,330.44,7116.0,330.6,330.73,330.27,330.44,7116.0
2020-04-15 14:50:00,330.55,330.8,329.88,330.78,4226.0,330.55,330.8,329.88,330.78,4226.0
2020-04-15 14:55:00,330.96,331.78,330.83,331.76,6316.0,330.96,331.78,330.83,331.76,6316.0
2020-04-15 15:00:00,331.78,331.78,330.78,330.93,11850.0,331.78,331.78,330.78,330.93,11850.0
2020-04-15 15:05:00,330.91,331.0,330.29,330.32,7344.0,330.91,331.0,330.29,330.32,7344.0
2020-04-15 15:10:00,330.29,330.67,330.11,330.64,6277.0,330.29,330.67,330.11,330.64,6277.0
2020-04-15 15:15:00,330.74,330.84,330.02,330.84,15005.0,330.74,330.84,330.02,330.84,15005.0
2020-04-15 15:20:00,330.93,331.16,330.43,330.74,9319.0,330.93,331.16,330.43,330.74,9319.0
2020-04-15 15:25:00,330.73,330.73,329.94,330.16,5455.0,330.73,330.73,329.94,330.16,5455.0
2020-04-15 15:30:00,330.23,330.38,329.85,329.96,8879.0,330.23,330.38,329.85,329.96,8879.0
2020-04-15 15:35:00,329.96,330.46,329.73,330.35,11283.0,329.96,330.46,329.73,330.35,11283.0
2020-04-15 15:40:00,330.29,330.41,329.29,329.62,5815.0,330.29,330.41,329.29,329.62,5815.0
2020-04-15 15:45:00,329.81,330.64,329.75,329.94,11615.0,329.81,330.64,329.75,329.94,11615.0
2020-04-15 15:50:00,329.7,329.7,326.89,326.89,32743.0,329.7,329.7,326.89,326.89,32743.0
2020-04-15 15:55:00,326.88,327.81,326.58,326.96,76755.0,326.88,327.81,326.58,326.96,76755.0
2020-04-16 09:30:00,331.15,336.11,328.17,334.69,36275.0,331.15,336.11,328.17,334.69,36275.0
2020-04-16 09:35:00,334.81,335.08,333.46,333.58,20536.0,334.81,335.08,333.46,333.58,20536.0
2020-04-16 09:40:00,334.17,334.21,332.64,333.39,18660.0,334.17,334.21,332.64,333.39,18660.0
2020-04-16 09:45:00,334.0,334.32,333.17,333.92,16840.0,334.0,334.32,333.17,333.92,16840.0
2020-04-16 09:50:00,333.92,334.06,332.36,334.06,16859.0,333.92,334.06,332.36,334.06,16859.0
2020-04-16 09:55:00,334.25,335.0,334.25,334.74,12540.0,334.25,335.0,334.25,334.74,12540.0
2020-04-16 10:00:00,334.73,334.8,332.05,332.19,12725.0,334.73,334.8,332.05,332.19,12725.0
2020-04-16 10:05:00,332.44,334.17,332.44,334.09,9089.0,332.44,334.17,332.44,334.09,9089.0
2020-04-16 10:10:00,334.0,334.24,333.25,333.63,18163.0,334.0,334.24,333.25,333.63,18163.0
2020-04-16 10:15:00,333.8,335.75,333.8,335.75,14771.0,333.8,335.75,333.8,335.75,14771.0
2020-04-16 10:20:00,335.74,336.69,335.22,336.62,12235.0,335.74,336.69,335.22,336.62,12235.0
2020-04-16 10:25:00,336.45,336.62,335.36,336.0,9300.0,336.45,336.62,335.36,336.0,9300.0
2020-04-16 10:30:00,336.01,336.16,335.67,335.79,10208.0,336.01,336.16,335.67,335.79,10208.0
2020-04-16 10:35:00,335.79,335.79,334.17,334.63,13392.0,335.79,335.79,334.17,334.63,13392.0
2020-04-16 10:40:00,334.63,336.15,334.35,336.14,6859.0,334.63,336.15,334.35,336.14,6859.0
2020-04-16 10:45:00,335.89,337.2,335.89,337.2,9091.0,335.89,337.2,335.89,337.2,9091.0
2020-04-16 10:50:00,337.19,337.5,336.2,336.46,8166.0,337.19,337.5,336.2,336.46,8166.0
2020-04-16 10:55:00,336.53,337.95,336.12,337.95,11613.0,336.53,337.95,336.12,337.95,11613.0
2020-04-16 11:00:00,337.86,338.57,337.66,338.54,20405.0,337.86,338.57,337.66,338.54,20405.0
2020-04-16 11:05:00,338.56,339.97,338.56,339.48,24769.0,338.56,339.97,338.56,339.48,24769.0
2020-04-16 11:10:00,339.41,339.97,339.22,339.38,15906.0,339.41,339.97,339.22,339.38,15906.0
2020-04-16 11:15:00,339.4,339.65,338.65,339.02,9047.0,339.4,339.65,338.65,339.02,9047.0
2020-04-16 11:20:00,339.03,339.33,338.45,338.96,9677.0,339.03,339.33,338.45,338.96,9677.0
2020-04-16 11:25:00,338.98,340.38,338.6,339.64,26260.0,338.98,340.38,338.6,339.64,26260.0
2020-04-16 11:30:00,339.83,339.84,338.33,338.49,8729.0,339.83,339.84,338.33,338.49,8729.0
2020-04-16 11:35:00,338.5,339.21,338.48,339.09,8925.0,338.5,339.21,338.48,339.09,8925.0
2020-04-16 11:40:00,339.09,339.27,338.39,338.74,11717.0,339.09,339.27,338.39,338.74,11717.0
2020-04-16 11:45:00,339.02,339.12,337.37,337.84,11620.0,339.02,339.12,337.37,337.84,11620.0
2020-04-16 11:50:00,337.84,339.7,337.8,339.61,8476.0,337.84,339.7,337.8,339.61,8476.0
2020-04-16 11:55:00,339.81,340.23,339.59,339.73,7556.0,339.81,340.23,339.59,339.73,7556.0
2020-04-16 12:00:00,339.71,339.87,336.41,336.42,14000.0,339.71,339.87,336.41,336.42,14000.0
2020-04-16 12:05:00,336.65,336.76,335.65,335.66,7991.0,336.65,336.76,335.65,335.66,7991.0
2020-04-16 12:10:00,335.29,335.43,332.69,333.66,37905.0,335.29,335.43,332.69,333.66,37905.0
2020-04-16 12:15:00,333.66,334.22,333.46,333.93,4914.0,333.66,334.22,333.46,333.93,4914.0
2020-04-16 12:20:00,333.95,333.97,333.5,333.65,5176.0,333.95,333.97,333.5,333.65,5176.0
2020-04-16 12:25:00,333.66,334.7,333.5,334.54,9278.0,333.66,334.7,333.5,334.54,9278.0
2020-04-16 12:30:00,334.34,334.34,333.38,333.46,6528.0,334.34,334.34,333.38,333.46,6528.0
2020-04-16 12:35:00,333.57,333.85,333.46,333.76,4652.0,333.57,333.85,333.46,333.76,4652.0
2020-04-16 12:40:00,333.56,334.44,333.56,334.14,5028.0,333.56,334.44,333.56,334.14,5028.0
2020-04-16 12:45:00,334.03,334.66,334.0,334.54,4435.0,334.03,334.66,334.0,334.54,4435.0
2020-04-16 12:50:00,334.65,334.77,334.37,334.73,9343.0,334.65,334.77,334.37,334.73,9343.0
2020-04-16 12:55:00,334.66,334.76,334.1,334.47,5402.0,334.66,334.76,334.1,334.47,5402.0
2020-04-16 13:00:00,334.49,334.6,333.75,333.78,4537.0,334.49,334.6,333.75,333.78,4537.0
2020-04-16 13:05:00,333.81,334.0,333.46,334.0,9877.0,333.81,334.0,333.46,334.0,9877.0
2020-04-16 13:10:00,334.24,334.89,334.18,334.89,3613.0,334.24,334.89,334.18,334.89,3613.0
2020-04-16 13:15:00,335.07,335.41,334.86,335.34,7221.0,335.07,335.41,334.86,335.34,7221.0
2020-04-16 13:20:00,335.91,336.0,335.68,335.76,3661.0,335.91,336.0,335.68,335.76,3661.0
2020-04-16 13:25:00,335.73,335.96,335.43,335.93,4400.0,335.73,335.96,335.43,335.93,4400.0
2020-04-16 13:30:00,336.0,336.66,335.96,336.66,3835.0,336.0,336.66,335.96,336.66,3835.0
2020-04-16 13:35:00,336.41,336.77,335.94,336.08,10111.0,336.41,336.77,335.94,336.08,10111.0
2020-04-16 13:40:00,336.19,336.85,336.19,336.69,5469.0,336.19,336.85,336.19,336.69,5469.0
2020-04-16 13:45:00,336.71,336.71,336.0,336.15,4900.0,336.71,336.71,336.0,336.15,4900.0
2020-04-16 13:50:00,336.07,336.28,335.48,335.57,4516.0,336.07,336.28,335.48,335.57,4516.0
2020-04-16 13:55:00,335.59,335.95,335.15,335.56,12502.0,335.59,335.95,335.15,335.56,12502.0
2020-04-16 14:00:00,335.56,335.64,334.97,335.52,7051.0,335.56,335.64,334.97,335.52,7051.0
2020-04-16 14:05:00,335.5,335.69,334.72,335.52,8184.0,335.5,335.69,334.72,335.52,8184.0
2020-04-16 14:10:00,335.42,336.16,335.38,336.16,4102.0,335.42,336.16,335.38,336.16,4102.0
2020-04-16 14:15:00,336.54,336.54,335.97,336.05,5160.0,336.54,336.54,335.97,336.05,5160.0
2020-04-16 14:20:00,336.03,336.27,335.64,335.86,7992.0,336.03,336.27,335.64,335.86,7992.0
2020-04-16 14:25:00,335.69,335.99,335.47,335.96,6729.0,335.69,335.99,335.47,335.96,6729.0
2020-04-16 14:30:00,335.81,336.6,335.81,336.28,9142.0,335.81,336.6,335.81,336.28,9142.0
2020-04-16 14:35:00,336.22,337.1,336.09,336.9,11285.0,336.22,337.1,336.09,336.9,11285.0
2020-04-16 14:40:00,336.89,336.98,336.01,336.35,5624.0,336.89,336.98,336.01,336.35,5624.0
2020-04-16 14:45:00,336.43,336.44,333.67,333.67,19334.0,336.43,336.44,333.67,333.67,19334.0
2020-04-16 14:50:00,333.94,335.04,333.59,334.91,6735.0,333.94,335.04,333.59,334.91,6735.0
2020-04-16 14:55:00,335.14,335.6,335.0,335.5,6249.0,335.14,335.6,335.0,335.5,6249.0
2020-04-16 15:00:00,335.37,335.62,334.76,334.99,9509.0,335.37,335.62,334.76,334.99,9509.0
2020-04-16 15:05:00,335.08,336.41,335.03,336.22,7749.0,335.08,336.41,335.03,336.22,7749.0
2020-04-16 15:10:00,336.31,337.75,336.23,337.69,22055.0,336.31,337.75,336.23,337.69,22055.0
2020-04-16 15:15:00,337.53,337.87,336.36,336.62,11317.0,337.53,337.87,336.36,336.62,11317.0
2020-04-16 15:20:00,336.64,337.24,336.49,337.23,7653.0,336.64,337.24,336.49,337.23,7653.0
2020-04-16 15:25:00,337.26,338.16,336.94,338.01,16365.0,337.26,338.16,336.94,338.01,16365.0
2020-04-16 15:30:00,338.02,338.95,337.98,338.84,9812.0,338.02,338.95,337.98,338.84,9812.0
2020-04-16 15:35:00,338.84,339.14,338.33,339.14,14473.0,338.84,339.14,338.33,339.14,14473.0
2020-04-16 15:40:00,339.17,339.29,338.31,338.51,11469.0,339.17,339.29,338.31,338.51,11469.0
2020-04-16 15:45:00,338.54,338.98,338.1,338.1,11615.0,338.54,338.98,338.1,338.1,11615.0
2020-04-16 15:50:00,338.16,339.47,338.16,339.16,18285.0,338.16,339.47,338.16,339.16,18285.0
2020-04-16 15:55:00,339.15,339.18,337.9,338.33,39308.0,339.15,339.18,337.9,338.33,39308.0
2020-04-17 09:30:00,345.97,346.05,341.65,341.65,77283.0,345.97,346.05,341.65,341.65,77283.0
2020-04-17 09:35:00,341.24,342.1,339.02,341.31,17124.0,341.24,342.1,339.02,341.31,17124.0
2020-04-17 09:40:00,340.99,341.38,339.86,340.38,12231.0,340.99,341.38,339.86,340.38,12231.0
2020-04-17 09:45:00,340.11,340.35,337.56,338.82,12058.0,340.11,340.35,337.56,338.82,12058.0
2020-04-17 09:50:00,338.54,340.01,338.03,339.12,12389.0,338.54,340.01,338.03,339.12,12389.0
2020-04-17 09:55:00,339.16,340.38,338.99,339.95,6645.0,339.16,340.38,338.99,339.95,6645.0
2020-04-17 10:00:00,339.11,340.56,338.8,340.5,7746.0,339.11,340.56,338.8,340.5,7746.0
2020-04-17 10:05:00,340.99,341.84,340.47,341.41,15596.0,340.99,341.84,340.47,341.41,15596.0
2020-04-17 10:10:00,341.61,341.86,340.24,340.61,8373.0,341.61,341.86,340.24,340.61,8373.0
2020-04-17 10:15:00,340.74,341.07,338.8,339.05,8228.0,340.74,341.07,338.8,339.05,8228.0
2020-04-17 10:20:00,338.96,339.93,338.83,339.4,9603.0,338.96,339.93,338.83,339.4,9603.0
2020-04-17 10:25:00,339.4,340.08,339.31,339.97,8896.0,339.4,340.08,339.31,339.97,8896.0
2020-04-17 10:30:00,339.88,340.05,338.79,339.19,7843.0,339.88,340.05,338.79,339.19,7843.0
2020-04-17 10:35:00,339.07,340.52,338.8,339.71,7804.0,339.07,340.52,338.8,339.71,7804.0
2020-04-17 10:40:00,339.84,341.11,339.81,340.43,4873.0,339.84,341.11,339.81,340.43,4873.0
2020-04-17 10:45:00,340.67,340.67,339.06,339.34,7136.0,340.67,340.67,339.06,339.34,7136.0
2020-04-17 10:50:00,339.2,339.71,339.0,339.65,7140.0,339.2,339.71,339.0,339.65,7140.0
2020-04-17 10:55:00,339.41,340.64,339.14,340.56,8901.0,339.41,340.64,339.14,340.56,8901.0
2020-04-17 11:00:00,340.25,340.81,340.24,340.56,6019.0,340.25,340.81,340.24,340.56,6019.0
2020-04-17 11:05:00,340.29,340.38,339.64,339.64,7800.0,340.29,340.38,339.64,339.64,7800.0
2020-04-17 11:10:00,339.67,339.83,339.18,339.53,5648.0,339.67,339.83,339.18,339.53,5648.0
2020-04-17 11:15:00,339.37,339.53,339.13,339.3,5400.0,339.37,339.53,339.13,339.3,5400.0
2020-04-17 11:20:00,339.3,339.78,338.36,338.74,14091.0,339.3,339.78,338.36,338.74,14091.0
2020-04-17 11:25:00,338.74,338.74,338.11,338.27,4480.0,338.74,338.74,338.11,338.27,4480.0
2020-04-17 11:30:00,338.35,339.2,338.34,339.19,8842.0,338.35,339.2,338.34,339.19,8842.0
2020-04-17 11:35:00,339.35,339.71,338.82,338.82,8342.0,339.35,339.71,338.82,338.82,8342.0
2020-04-17 11:40:00,338.83,339.29,338.4,339.04,8200.0,338.83,339.29,338.4,339.04,8200.0
2020-04-17 11:45:00,339.3,339.81,339.15,339.81,6464.0,339.3,339.81,339.15,339.81,6464.0
2020-04-17 11:50:00,339.81,340.46,339.61,340.44,9738.0,339.81,340.46,339.61,340.44,9738.0
2020-04-17 11:55:00,340.36,340.72,339.71,339.72,8225.0,340.36,340.72,339.71,339.72,8225.0
2020-04-17 12:00:00,339.45,339.7,338.83,338.94,6734.0,339.45,339.7,338.83,338.94,6734.0
2020-04-17 12:05:00,339.03,339.15,338.0,338.0,6848.0,339.03,339.15,338.0,338.0,6848.0
2020-04-17 12:10:00,337.93,338.56,337.6,338.56,8925.0,337.93,338.56,337.6,338.56,8925.0
2020-04-17 12:15:00,338.56,338.67,338.21,338.67,9271.0,338.56,338.67,338.21,338.67,9271.0
2020-04-17 12:20:00,338.67,338.67,338.27,338.3,6556.0,338.67,338.67,338.27,338.3,6556.0
2020-04-17 12:25:00,338.34,338.47,337.4,337.75,8290.0,338.34,338.47,337.4,337.75,8290.0
2020-04-17 12:30:00,337.62,338.23,337.62,338.21,5450.0,337.62,338.23,337.62,338.21,5450.0
2020-04-17 12:35:00,338.24,339.47,338.15,339.34,5392.0,338.24,339.47,338.15,339.34,5392.0
2020-04-17 12:40:00,339.38,339.45,339.12,339.12,4772.0,339.38,339.45,339.12,339.12,4772.0
2020-04-17 12:45:00,339.19,339.19,338.41,338.75,6737.0,339.19,339.19,338.41,338.75,6737.0
2020-04-17 12:50:00,338.76,339.06,338.62,338.83,9778.0,338.76,339.06,338.62,338.83,9778.0
2020-04-17 12:55:00,338.74,338.84,338.33,338.33,4588.0,338.74,338.84,338.33,338.33,4588.0
2020-04-17 13:00:00,338.34,338.95,337.96,338.85,10263.0,338.34,338.95,337.96,338.85,10263.0
2020-04-17 13:05:00,338.73,339.17,338.48,339.11,3605.0,338.73,339.17,338.48,339.11,3605.0
2020-04-17 13:10:00,338.93,338.98,337.52,337.52,4736.0,338.93,338.98,337.52,337.52,4736.0
2020-04-17 13:15:00,337.61,338.42,337.61,338.41,8305.0,337.61,338.42,337.61,338.41,8305.0
2020-04-17 13:20:00,338.4,338.4,337.49,337.81,3100.0,338.4,338.4,337.49,337.81,3100.0
2020-04-17 13:25:00,338.03,338.3,337.57,337.57,6276.0,338.03,338.3,337.57,337.57,6276.0
2020-04-17 13:30:00,337.46,337.9,337.45,337.65,10388.0,337.46,337.9,337.45,337.65,10388.0
2020-04-17 13:35:00,337.65,337.91,337.11,337.12,8928.0,337.65,337.91,337.11,337.12,8928.0
2020-04-17 13:40:00,337.02,337.29,336.79,336.99,9947.0,337.02,337.29,336.79,336.99,9947.0
2020-04-17 13:45:00,337.01,337.01,335.98,336.19,9670.0,337.01,337.01,335.98,336.19,9670.0
2020-04-17 13:50:00,336.37,337.07,336.37,336.62,5200.0,336.37,337.07,336.37,336.62,5200.0
2020-04-17 13:55:00,336.72,337.15,336.21,337.15,10304.0,336.72,337.15,336.21,337.15,10304.0
2020-04-17 14:00:00,337.15,337.86,337.15,337.8,6138.0,337.15,337.86,337.15,337.8,6138.0
2020-04-17 14:05:00,337.76,338.18,337.47,338.1,7529.0,337.76,338.18,337.47,338.1,7529.0
2020-04-17 14:10:00,338.09,338.26,337.88,338.13,4600.0,338.09,338.26,337.88,338.13,4600.0
2020-04-17 14:15:00,338.24,338.24,337.05,337.52,8842.0,338.24,338.24,337.05,337.52,8842.0
2020-04-17 14:20:00,337.52,337.65,336.64,336.7,10010.0,337.52,337.65,336.64,336.7,10010.0
2020-04-17 14:25:00,336.62,336.62,335.58,335.87,6641.0,336.62,336.62,335.58,335.87,6641.0
2020-04-17 14:30:00,335.85,336.37,335.57,336.27,9306.0,335.85,336.37,335.57,336.27,9306.0
2020-04-17 14:35:00,336.08,336.11,335.32,335.33,11130.0,336.08,336.11,335.32,335.33,11130.0
2020-04-17 14:40:00,335.52,336.05,335.28,335.88,8061.0,335.52,336.05,335.28,335.88,8061.0
2020-04-17 14:45:00,336.03,336.99,335.95,336.98,5273.0,336.03,336.99,335.95,336.98,5273.0
2020-04-17 14:50:00,337.09,337.49,336.85,337.49,8955.0,337.09,337.49,336.85,337.49,8955.0
2020-04-17 14:55:00,337.61,337.61,336.9,336.99,15619.0,337.61,337.61,336.9,336.99,15619.0
2020-04-17 15:00:00,337.06,337.28,336.97,337.21,6413.0,337.06,337.28,336.97,337.21,6413.0
2020-04-17 15:05:00,337.1,337.13,336.0,336.42,13822.0,337.1,337.13,336.0,336.42,13822.0
2020-04-17 15:10:00,336.59,336.81,336.22,336.31,11067.0,336.59,336.81,336.22,336.31,11067.0
2020-04-17 15:15:00,336.27,336.36,335.95,336.16,13005.0,336.27,336.36,335.95,336.16,13005.0
2020-04-17 15:20:00,336.24,336.86,336.16,336.84,11115.0,336.24,336.86,336.16,336.84,11115.0
2020-04-17 15:25:00,336.85,338.12,336.82,338.03,18180.0,336.85,338.12,336.82,338.03,18180.0
2020-04-17 15:30:00,338.02,338.9,337.86,338.64,12966.0,338.02,338.9,337.86,338.64,12966.0
2020-04-17 15:35:00,338.71,339.46,338.64,339.41,10794.0,338.71,339.46,338.64,339.41,10794.0
2020-04-17 15:40:00,339.5,339.63,339.33,339.34,13988.0,339.5,339.63,339.33,339.34,13988.0
2020-04-17 15:45:00,339.47,340.43,339.34,339.68,17830.0,339.47,340.43,339.34,339.68,17830.0
2020-04-17 15:50:00,339.59,342.52,339.59,342.36,43749.0,339.59,342.52,339.59,342.36,43749.0
2020-04-17 15:55:00,342.49,344.4,342.34,343.06,122079.0,342.49,344.4,342.34,343.06,122079.0
2020-04-20 09:30:00,338.82,342.46,337.98,341.72,42834.0,338.82,342.46,337.98,341.72,42834.0
2020-04-20 09:35:00,341.72,342.21,340.43,341.55,16443.0,341.72,342.21,340.43,341.55,16443.0
2020-04-20 09:40:00,342.0,343.12,341.2,343.02,13892.0,342.0,343.12,341.2,343.02,13892.0
2020-04-20 09:45:00,343.02,343.38,342.09,342.25,16803.0,343.02,343.38,342.09,342.25,16803.0
2020-04-20 09:50:00,342.25,342.34,341.3,341.56,10515.0,342.25,342.34,341.3,341.56,10515.0
2020-04-20 09:55:00,342.05,342.55,341.68,342.17,11380.0,342.05,342.55,341.68,342.17,11380.0
2020-04-20 10:00:00,342.17,344.57,342.02,344.57,6837.0,342.17,344.57,342.02,344.57,6837.0
2020-04-20 10:05:00,344.66,344.8,343.02,343.46,11355.0,344.66,344.8,343.02,343.46,11355.0
2020-04-20 10:10:00,344.09,344.21,343.4,343.86,15230.0,344.09,344.21,343.4,343.86,15230.0
2020-04-20 10:15:00,344.08,345.45,343.98,345.44,11629.0,344.08,345.45,343.98,345.44,11629.0
2020-04-20 10:20:00,345.44,345.56,344.34,345.12,10567.0,345.44,345.56,344.34,345.12,10567.0
2020-04-20 10:25:00,345.12,345.79,344.04,344.06,8457.0,345.12,345.79,344.04,344.06,8457.0
2020-04-20 10:30:00,344.31,345.47,344.31,345.37,10784.0,344.31,345.47,344.31,345.37,10784.0
2020-04-20 10:35:00,345.37,345.48,344.91,345.15,5801.0,345.37,345.48,344.91,345.15,5801.0
2020-04-20 10:40:00,345.15,346.01,344.85,345.84,8789.0,345.15,346.01,344.85,345.84,8789.0
2020-04-20 10:45:00,346.21,347.25,345.89,347.03,11184.0,346.21,347.25,345.89,347.03,11184.0
2020-04-20 10:50:00,347.01,347.57,346.82,347.5,6953.0,347.01,347.57,346.82,347.5,6953.0
2020-04-20 10:55:00,347.74,348.99,347.69,348.61,12962.0,347.74,348.99,347.69,348.61,12962.0
2020-04-20 11:00:00,348.61,348.66,347.33,347.95,8894.0,348.61,348.66,347.33,347.95,8894.0
2020-04-20 11:05:00,347.8,348.34,347.21,347.81,8535.0,347.8,348.34,347.21,347.81,8535.0
2020-04-20 11:10:00,347.87,347.87,346.0,346.78,11918.0,347.87,347.87,346.0,346.78,11918.0
2020-04-20 11:15:00,346.24,346.93,346.04,346.59,4500.0,346.24,346.93,346.04,346.59,4500.0
2020-04-20 11:20:00,347.2,348.09,347.2,347.84,5715.0,347.2,348.09,347.2,347.84,5715.0
2020-04-20 11:25:00,347.84,348.35,347.67,348.34,7022.0,347.84,348.35,347.67,348.34,7022.0
2020-04-20 11:30:00,348.42,349.02,348.09,348.73,7005.0,348.42,349.02,348.09,348.73,7005.0
2020-04-20 11:35:00,348.75,349.88,348.47,349.76,10931.0,348.75,349.88,348.47,349.76,10931.0
2020-04-20 11:40:00,349.61,349.83,349.27,349.73,5215.0,349.61,349.83,349.27,349.73,5215.0
2020-04-20 11:45:00,349.74,349.75,349.44,349.6,4360.0,349.74,349.75,349.44,349.6,4360.0
2020-04-20 11:50:00,349.62,349.91,349.43,349.44,7617.0,349.62,349.91,349.43,349.44,7617.0
2020-04-20 11:55:00,349.66,350.24,348.07,348.35,78608.0,349.66,350.24,348.07,348.35,78608.0
2020-04-20 12:00:00,348.35,348.49,346.61,346.61,11697.0,348.35,348.49,346.61,346.61,11697.0
2020-04-20 12:05:00,346.65,347.35,345.98,347.1,10650.0,346.65,347.35,345.98,347.1,10650.0
2020-04-20 12:10:00,347.17,348.14,347.16,348.13,6378.0,347.17,348.14,347.16,348.13,6378.0
2020-04-20 12:15:00,347.79,347.94,347.14,347.36,7100.0,347.79,347.94,347.14,347.36,7100.0
2020-04-20 12:20:00,347.36,347.92,347.07,347.29,7526.0,347.36,347.92,347.07,347.29,7526.0
2020-04-20 12:25:00,347.38,348.39,347.38,348.12,9878.0,347.38,348.39,347.38,348.12,9878.0
2020-04-20 12:30:00,347.76,348.2,347.39,347.96,6896.0,347.76,348.2,347.39,347.96,6896.0
2020-04-20 12:35:00,347.97,347.97,347.27,347.27,6737.0,347.97,347.97,347.27,347.27,6737.0
2020-04-20 12:40:00,347.27,347.66,346.85,346.85,8963.0,347.27,347.66,346.85,346.85,8963.0
2020-04-20 12:45:00,346.85,347.06,346.51,346.81,6250.0,346.85,347.06,346.51,346.81,6250.0
2020-04-20 12:50:00,346.85,347.44,346.61,346.76,5309.0,346.85,347.44,346.61,346.76,5309.0
2020-04-20 12:55:00,346.87,347.18,346.66,347.12,5380.0,346.87,347.18,346.66,347.12,5380.0
2020-04-20 13:00:00,347.12,347.12,345.43,345.43,5567.0,347.12,347.12,345.43,345.43,5567.0
2020-04-20 13:05:00,345.38,346.59,345.37,346.47,5018.0,345.38,346.59,345.37,346.47,5018.0
2020-04-20 13:10:00,346.58,346.65,346.18,346.18,4803.0,346.58,346.65,346.18,346.18,4803.0
2020-04-20 13:15:00,346.24,346.83,346.0,346.5,6100.0,346.24,346.83,346.0,346.5,6100.0
2020-04-20 13:20:00,346.35,346.35,345.4,345.4,6145.0,346.35,346.35,345.4,345.4,6145.0
2020-04-20 13:25:00,345.41,346.04,345.26,346.04,4950.0,345.41,346.04,345.26,346.04,4950.0
2020-04-20 13:30:00,346.05,346.12,345.59,345.9,6035.0,346.05,346.12,345.59,345.9,6035.0
2020-04-20 13:35:00,345.9,346.19,345.72,346.19,5113.0,345.9,346.19,345.72,346.19,5113.0
2020-04-20 13:40:00,346.24,346.81,345.93,345.93,7718.0,346.24,346.81,345.93,345.93,7718.0
2020-04-20 13:45:00,346.17,346.34,345.84,346.14,5035.0,346.17,346.34,345.84,346.14,5035.0
2020-04-20 13:50:00,346.16,346.42,346.1,346.31,6151.0,346.16,346.42,346.1,346.31,6151.0
2020-04-20 13:55:00,346.28,346.28,345.25,345.46,6536.0,346.28,346.28,345.25,345.46,6536.0
2020-04-20 14:00:00,345.59,346.44,345.4,346.11,7316.0,345.59,346.44,345.4,346.11,7316.0
2020-04-20 14:05:00,346.29,346.55,346.06,346.55,5571.0,346.29,346.55,346.06,346.55,5571.0
2020-04-20 14:10:00,346.55,346.55,345.41,345.78,4522.0,346.55,346.55,345.41,345.78,4522.0
2020-04-20 14:15:00,345.77,346.25,345.45,345.45,4616.0,345.77,346.25,345.45,345.45,4616.0
2020-04-20 14:20:00,345.48,345.48,344.79,344.79,4600.0,345.48,345.48,344.79,344.79,4600.0
2020-04-20 14:25:00,344.9,344.97,344.31,344.53,5500.0,344.9,344.97,344.31,344.53,5500.0
2020-04-20 14:30:00,344.53,345.45,344.53,345.32,12100.0,344.53,345.45,344.53,345.32,12100.0
2020-04-20 14:35:00,345.32,345.95,345.28,345.31,5820.0,345.32,345.95,345.28,345.31,5820.0
2020-04-20 14:40:00,345.32,345.33,344.19,344.39,6100.0,345.32,345.33,344.19,344.39,6100.0
2020-04-20 14:45:00,344.19,345.01,343.22,344.5,8312.0,344.19,345.01,343.22,344.5,8312.0
2020-04-20 14:50:00,344.65,344.66,343.15,343.15,7000.0,344.65,344.66,343.15,343.15,7000.0
2020-04-20 14:55:00,343.2,343.36,341.6,341.79,7376.0,343.2,343.36,341.6,341.79,7376.0
2020-04-20 15:00:00,341.79,343.08,341.79,342.29,5920.0,341.79,343.08,341.79,342.29,5920.0
2020-04-20 15:05:00,342.29,342.55,341.46,342.45,5484.0,342.29,342.55,341.46,342.45,5484.0
2020-04-20 15:10:00,342.67,342.76,342.0,342.46,5517.0,342.67,342.76,342.0,342.46,5517.0
2020-04-20 15:15:00,342.22,342.71,341.57,341.76,7909.0,342.22,342.71,341.57,341.76,7909.0
2020-04-20 15:20:00,341.89,342.56,341.64,342.56,5590.0,341.89,342.56,341.64,342.56,5590.0
2020-04-20 15:25:00,342.47,343.01,342.22,342.96,8119.0,342.47,343.01,342.22,342.96,8119.0
2020-04-20 15:30:00,342.86,342.97,342.07,342.46,11995.0,342.86,342.97,342.07,342.46,11995.0
2020-04-20 15:35:00,342.46,342.46,341.75,341.75,13112.0,342.46,342.46,341.75,341.75,13112.0
2020-04-20 15:40:00,342.0,342.28,340.96,341.7,9531.0,342.0,342.28,340.96,341.7,9531.0
2020-04-20 15:45:00,341.78,342.14,341.26,341.34,12993.0,341.78,342.14,341.26,341.34,12993.0
2020-04-20 15:50:00,341.65,342.28,338.01,338.56,61697.0,341.65,342.28,338.01,338.56,61697.0
2020-04-20 15:55:00,338.68,339.55,337.28,339.26,82869.0,338.68,339.55,337.28,339.26,82869.0
2020-04-21 09:30:00,333.14,335.0,330.33,333.75,60283.0,333.14,335.0,330.33,333.75,60283.0
2020-04-21 09:35:00,334.12,334.12,331.1,332.96,24274.0,334.12,334.12,331.1,332.96,24274.0
2020-04-21 09:40:00,332.68,334.55,332.04,333.0,21493.0,332.68,334.55,332.04,333.0,21493.0
2020-04-21 09:45:00,333.01,333.48,331.06,333.05,38374.0,333.01,333.48,331.06,333.05,38374.0
2020-04-21 09:50:00,332.84,335.0,332.5,334.9,20692.0,332.84,335.0,332.5,334.9,20692.0
2020-04-21 09:55:00,335.0,335.74,334.36,334.94,17244.0,335.0,335.74,334.36,334.94,17244.0
2020-04-21 10:00:00,334.87,336.08,333.26,336.08,15008.0,334.87,336.08,333.26,336.08,15008.0
2020-04-21 10:05:00,336.14,336.19,334.24,334.24,10999.0,336.14,336.19,334.24,334.24,10999.0
2020-04-21 10:10:00,334.34,335.15,334.14,334.86,10784.0,334.34,335.15,334.14,334.86,10784.0
2020-04-21 10:15:00,335.27,336.05,334.17,334.61,8940.0,335.27,336.05,334.17,334.61,8940.0
2020-04-21 10:20:00,334.7,335.13,333.71,334.12,9584.0,334.7,335.13,333.71,334.12,9584.0
2020-04-21 10:25:00,334.13,334.82,333.45,334.09,10800.0,334.13,334.82,333.45,334.09,10800.0
2020-04-21 10:30:00,334.23,334.35,332.91,333.68,7493.0,334.23,334.35,332.91,333.68,7493.0
2020-04-21 10:35:00,333.9,334.3,333.39,333.68,9144.0,333.9,334.3,333.39,333.68,9144.0
2020-04-21 10:40:00,333.77,335.38,333.55,335.3,7102.0,333.77,335.38,333.55,335.3,7102.0
2020-04-21 10:45:00,335.12,335.38,333.88,333.88,5938.0,335.12,335.38,333.88,333.88,5938.0
2020-04-21 10:50:00,333.81,334.2,333.26,333.62,7339.0,333.81,334.2,333.26,333.62,7339.0
2020-04-21 10:55:00,333.68,334.04,333.23,333.71,5200.0,333.68,334.04,333.23,333.71,5200.0
2020-04-21 11:00:00,333.71,333.82,332.24,332.59,7986.0,333.71,333.82,332.24,332.59,7986.0
2020-04-21 11:05:00,332.59,333.73,332.52,333.19,6356.0,332.59,333.73,332.52,333.19,6356.0
2020-04-21 11:10:00,333.19,333.35,332.17,332.71,7700.0,333.19,333.35,332.17,332.71,7700.0
2020-04-21 11:15:00,332.41,333.75,332.06,333.72,7344.0,332.41,333.75,332.06,333.72,7344.0
2020-04-21 11:20:00,333.76,334.1,332.58,332.58,6731.0,333.76,334.1,332.58,332.58,6731.0
2020-04-21 11:25:00,332.43,332.61,332.1,332.33,5430.0,332.43,332.61,332.1,332.33,5430.0
2020-04-21 11:30:00,332.67,334.12,332.67,333.95,7768.0,332.67,334.12,332.67,333.95,7768.0
2020-04-21 11:35:00,333.73,333.84,331.92,332.91,5550.0,333.73,333.84,331.92,332.91,5550.0
2020-04-21 11:40:00,332.82,333.13,331.92,331.99,11518.0,332.82,333.13,331.92,331.99,11518.0
2020-04-21 11:45:00,332.0,333.3,332.0,333.27,9109.0,332.0,333.3,332.0,333.27,9109.0
2020-04-21 11:50:00,333.17,333.92,333.17,333.52,7291.0,333.17,333.92,333.17,333.52,7291.0
2020-04-21 11:55:00,333.5,333.99,333.43,333.76,6115.0,333.5,333.99,333.43,333.76,6115.0
2020-04-21 12:00:00,333.55,333.73,333.26,333.62,4870.0,333.55,333.73,333.26,333.62,4870.0
2020-04-21 12:05:00,333.52,333.65,333.21,333.33,5300.0,333.52,333.65,333.21,333.33,5300.0
2020-04-21 12:10:00,333.43,334.11,333.29,333.49,5163.0,333.43,334.11,333.29,333.49,5163.0
2020-04-21 12:15:00,333.46,333.53,333.08,333.34,5967.0,333.46,333.53,333.08,333.34,5967.0
2020-04-21 12:20:00,333.32,333.39,332.76,332.76,5510.0,333.32,333.39,332.76,332.76,5510.0
2020-04-21 12:25:00,332.51,332.65,332.27,332.35,5574.0,332.51,332.65,332.27,332.35,5574.0
2020-04-21 12:30:00,332.11,332.11,330.2,330.22,5057.0,332.11,332.11,330.2,330.22,5057.0
2020-04-21 12:35:00,330.36,330.9,330.36,330.9,7273.0,330.36,330.9,330.36,330.9,7273.0
2020-04-21 12:40:00,331.0,331.5,331.0,331.31,6074.0,331.0,331.5,331.0,331.31,6074.0
2020-04-21 12:45:00,331.37,331.57,330.96,331.09,7978.0,331.37,331.57,330.96,331.09,7978.0
2020-04-21 12:50:00,330.95,331.11,330.68,331.09,11748.0,330.95,331.11,330.68,331.09,11748.0
2020-04-21 12:55:00,331.1,331.5,330.84,331.5,7904.0,331.1,331.5,330.84,331.5,7904.0
2020-04-21 13:00:00,331.49,331.57,331.31,331.36,8918.0,331.49,331.57,331.31,331.36,8918.0
2020-04-21 13:05:00,331.47,331.6,331.15,331.59,7272.0,331.47,331.6,331.15,331.59,7272.0
2020-04-21 13:10:00,331.52,332.26,331.52,331.75,4407.0,331.52,332.26,331.52,331.75,4407.0
2020-04-21 13:15:00,331.7,331.74,331.16,331.4,9371.0,331.7,331.74,331.16,331.4,9371.0
2020-04-21 13:20:00,331.33,331.51,330.85,331.31,11394.0,331.33,331.51,330.85,331.31,11394.0
2020-04-21 13:25:00,331.5,331.58,330.67,330.84,11757.0,331.5,331.58,330.67,330.84,11757.0
2020-04-21 13:30:00,330.82,331.13,330.68,331.03,8296.0,330.82,331.13,330.68,331.03,8296.0
2020-04-21 13:35:00,330.97,331.58,330.94,331.15,13785.0,330.97,331.58,330.94,331.15,13785.0
2020-04-21 13:40:00,331.24,332.3,330.71,332.3,16673.0,331.24,332.3,330.71,332.3,16673.0
2020-04-21 13:45:00,332.27,332.29,330.89,330.89,4115.0,332.27,332.29,330.89,330.89,4115.0
2020-04-21 13:50:00,330.89,331.41,330.73,331.37,5826.0,330.89,331.41,330.73,331.37,5826.0
2020-04-21 13:55:00,331.33,331.33,330.47,330.47,8508.0,331.33,331.33,330.47,330.47,8508.0
2020-04-21 14:00:00,330.45,330.77,330.19,330.77,5206.0,330.45,330.77,330.19,330.77,5206.0
2020-04-21 14:05:00,331.02,332.19,330.95,331.85,7603.0,331.02,332.19,330.95,331.85,7603.0
2020-04-21 14:10:00,331.97,332.75,331.92,332.75,6347.0,331.97,332.75,331.92,332.75,6347.0
2020-04-21 14:15:00,332.89,333.35,332.75,332.84,7660.0,332.89,333.35,332.75,332.84,7660.0
2020-04-21 14:20:00,332.75,333.58,331.87,333.44,5729.0,332.75,333.58,331.87,333.44,5729.0
2020-04-21 14:25:00,333.56,333.9,333.21,333.26,7557.0,333.56,333.9,333.21,333.26,7557.0
2020-04-21 14:30:00,333.1,333.23,332.52,333.23,5550.0,333.1,333.23,332.52,333.23,5550.0
2020-04-21 14:35:00,333.28,333.38,332.44,332.64,6200.0,333.28,333.38,332.44,332.64,6200.0
2020-04-21 14:40:00,332.6,332.6,331.73,331.99,5067.0,332.6,332.6,331.73,331.99,5067.0
2020-04-21 14:45:00,332.04,332.57,331.33,332.03,7978.0,332.04,332.57,331.33,332.03,7978.0
2020-04-21 14:50:00,331.69,332.33,331.67,332.3,5350.0,331.69,332.33,331.67,332.3,5350.0
2020-04-21 14:55:00,332.06,332.07,331.49,331.65,7965.0,332.06,332.07,331.49,331.65,7965.0
2020-04-21 15:00:00,331.77,333.23,331.71,332.98,7461.0,331.77,333.23,331.71,332.98,7461.0
2020-04-21 15:05:00,333.14,333.14,331.52,331.82,6891.0,333.14,333.14,331.52,331.82,6891.0
2020-04-21 15:10:00,332.03,333.19,332.03,333.05,14227.0,332.03,333.19,332.03,333.05,14227.0
2020-04-21 15:15:00,333.15,333.3,332.22,332.54,9075.0,333.15,333.3,332.22,332.54,9075.0
2020-04-21 15:20:00,332.54,333.46,332.47,332.63,8054.0,332.54,333.46,332.47,332.63,8054.0
2020-04-21 15:25:00,332.72,333.69,332.72,333.39,8541.0,332.72,333.69,332.72,333.39,8541.0
2020-04-21 15:30:00,333.2,333.57,332.58,333.44,11726.0,333.2,333.57,332.58,333.44,11726.0
2020-04-21 15:35:00,333.35,334.1,333.34,333.81,15195.0,333.35,334.1,333.34,333.81,15195.0
2020-04-21 15:40:00,333.78,333.78,332.53,332.6,11179.0,333.78,333.78,332.53,332.6,11179.0
2020-04-21 15:45:00,332.67,332.67,330.79,330.79,23874.0,332.67,332.67,330.79,330.79,23874.0
2020-04-21 15:50:00,330.0,330.61,328.37,328.94,34279.0,330.0,330.61,328.37,328.94,34279.0
2020-04-21 15:55:00,328.65,331.09,328.54,329.68,63179.0,328.65,331.09,328.54,329.68,63179.0
2020-04-22 09:30:00,302.75,306.99,296.0,299.57,297784.0,302.75,306.99,296.0,299.57,297784.0
2020-04-22 09:35:00,299.58,303.98,299.5,302.34,109496.0,299.58,303.98,299.5,302.34,109496.0
2020-04-22 09:40:00,302.67,305.49,302.14,305.24,138020.0,302.67,305.49,302.14,305.24,138020.0
2020-04-22 09:45:00,305.18,305.38,301.3,301.39,91424.0,305.18,305.38,301.3,301.39,91424.0
2020-04-22 09:50:00,301.3,301.32,298.23,298.54,72995.0,301.3,301.32,298.23,298.54,72995.0
2020-04-22 09:55:00,298.54,298.78,297.01,297.2,77287.0,298.54,298.78,297.01,297.2,77287.0
2020-04-22 10:00:00,297.25,297.5,296.3,296.4,74975.0,297.25,297.5,296.3,296.4,74975.0
2020-04-22 10:05:00,296.64,296.94,296.0,296.21,57856.0,296.64,296.94,296.0,296.21,57856.0
2020-04-22 10:10:00,296.22,296.22,290.25,290.88,218997.0,296.22,296.22,290.25,290.88,218997.0
2020-04-22 10:15:00,291.01,292.02,290.25,290.97,135130.0,291.01,292.02,290.25,290.97,135130.0
2020-04-22 10:20:00,291.03,291.85,289.02,289.64,234514.0,291.03,291.85,289.02,289.64,234514.0
2020-04-22 10:25:00,289.62,292.02,289.33,290.47,154223.0,289.62,292.02,289.33,290.47,154223.0
2020-04-22 10:30:00,290.47,291.98,290.29,291.28,78511.0,290.47,291.98,290.29,291.28,78511.0
2020-04-22 10:35:00,291.4,292.05,290.7,290.7,109359.0,291.4,292.05,290.7,290.7,109359.0
2020-04-22 10:40:00,290.89,291.33,290.01,291.17,58116.0,290.89,291.33,290.01,291.17,58116.0
2020-04-22 10:45:00,291.36,293.1,291.35,292.74,99535.0,291.36,293.1,291.35,292.74,99535.0
2020-04-22 10:50:00,292.66,293.93,291.7,293.69,140909.0,292.66,293.93,291.7,293.69,140909.0
2020-04-22 10:55:00,293.71,294.79,293.33,294.45,87685.0,293.71,294.79,293.33,294.45,87685.0
2020-04-22 11:00:00,294.57,295.7,294.29,295.63,93309.0,294.57,295.7,294.29,295.63,93309.0
2020-04-22 11:05:00,295.66,296.48,295.45,296.4,40207.0,295.66,296.48,295.45,296.4,40207.0
2020-04-22 11:10:00,296.4,297.66,296.26,296.5,74141.0,296.4,297.66,296.26,296.5,74141.0
2020-04-22 11:15:00,296.56,297.93,296.45,297.63,50455.0,296.56,297.93,296.45,297.63,50455.0
2020-04-22 11:20:00,297.74,299.62,297.11,299.54,96071.0,297.74,299.62,297.11,299.54,96071.0
2020-04-22 11:25:00,299.4,300.46,298.04,299.63,94186.0,299.4,300.46,298.04,299.63,94186.0
2020-04-22 11:30:00,299.73,300.48,298.25,300.37,76831.0,299.73,300.48,298.25,300.37,76831.0
2020-04-22 11:35:00,300.39,300.88,297.56,298.12,60249.0,300.39,300.88,297.56,298.12,60249.0
2020-04-22 11:40:00,298.46,299.92,298.02,299.78,36014.0,298.46,299.92,298.02,299.78,36014.0
2020-04-22 11:45:00,299.72,299.81,298.76,299.81,26304.0,299.72,299.81,298.76,299.81,26304.0
2020-04-22 11:50:00,299.69,301.45,299.41,300.95,41463.0,299.69,301.45,299.41,300.95,41463.0
2020-04-22 11:55:00,300.95,301.0,298.12,298.29,42415.0,300.95,301.0,298.12,298.29,42415.0
2020-04-22 12:00:00,298.29,298.77,295.87,296.07,60451.0,298.29,298.77,295.87,296.07,60451.0
2020-04-22 12:05:00,296.07,296.19,293.65,294.0,62193.0,296.07,296.19,293.65,294.0,62193.0
2020-04-22 12:10:00,294.0,294.73,293.52,294.63,59029.0,294.0,294.73,293.52,294.63,59029.0
2020-04-22 12:15:00,294.51,297.24,294.42,296.95,55132.0,294.51,297.24,294.42,296.95,55132.0
2020-04-22 12:20:00,297.15,298.11,295.99,297.49,30501.0,297.15,298.11,295.99,297.49,30501.0
2020-04-22 12:25:00,297.17,297.85,296.48,296.73,20978.0,297.17,297.85,296.48,296.73,20978.0
2020-04-22 12:30:00,296.74,298.36,296.74,298.0,25063.0,296.74,298.36,296.74,298.0,25063.0
2020-04-22 12:35:00,298.06,299.0,298.0,298.61,26401.0,298.06,299.0,298.0,298.61,26401.0
2020-04-22 12:40:00,298.81,298.94,298.5,298.68,13460.0,298.81,298.94,298.5,298.68,13460.0
2020-04-22 12:45:00,298.72,298.85,297.05,297.31,26406.0,298.72,298.85,297.05,297.31,26406.0
2020-04-22 12:50:00,297.4,297.75,296.04,296.2,33329.0,297.4,297.75,296.04,296.2,33329.0
2020-04-22 12:55:00,296.04,296.52,296.03,296.52,22633.0,296.04,296.52,296.03,296.52,22633.0
2020-04-22 13:00:00,296.52,297.28,296.06,296.9,19941.0,296.52,297.28,296.06,296.9,19941.0
2020-04-22 13:05:00,296.93,297.29,296.49,296.53,20029.0,296.93,297.29,296.49,296.53,20029.0
2020-04-22 13:10:00,296.48,296.68,296.12,296.51,19251.0,296.48,296.68,296.12,296.51,19251.0
2020-04-22 13:15:00,296.55,298.11,296.51,298.05,21202.0,296.55,298.11,296.51,298.05,21202.0
2020-04-22 13:20:00,298.09,298.68,298.09,298.37,23353.0,298.09,298.68,298.09,298.37,23353.0
2020-04-22 13:25:00,298.3,298.3,297.23,298.29,21667.0,298.3,298.3,297.23,298.29,21667.0
2020-04-22 13:30:00,298.3,298.72,298.14,298.72,11826.0,298.3,298.72,298.14,298.72,11826.0
2020-04-22 13:35:00,298.74,300.0,298.73,299.72,34901.0,298.74,300.0,298.73,299.72,34901.0
2020-04-22 13:40:00,299.74,300.5,299.53,300.46,48774.0,299.74,300.5,299.53,300.46,48774.0
2020-04-22 13:45:00,300.44,300.44,299.08,299.49,37359.0,300.44,300.44,299.08,299.49,37359.0
2020-04-22 13:50:00,299.59,299.9,299.06,299.27,14292.0,299.59,299.9,299.06,299.27,14292.0
2020-04-22 13:55:00,299.42,299.86,299.22,299.22,8632.0,299.42,299.86,299.22,299.22,8632.0
2020-04-22 14:00:00,299.25,299.45,299.05,299.06,9868.0,299.25,299.45,299.05,299.06,9868.0
2020-04-22 14:05:00,299.04,299.06,297.16,297.28,19563.0,299.04,299.06,297.16,297.28,19563.0
2020-04-22 14:10:00,297.19,298.11,296.62,297.63,22914.0,297.19,298.11,296.62,297.63,22914.0
2020-04-22 14:15:00,297.62,298.15,297.51,297.88,15639.0,297.62,298.15,297.51,297.88,15639.0
2020-04-22 14:20:00,298.02,298.87,298.02,298.66,14614.0,298.02,298.87,298.02,298.66,14614.0
2020-04-22 14:25:00,298.81,298.98,298.19,298.28,15528.0,298.81,298.98,298.19,298.28,15528.0
2020-04-22 14:30:00,298.39,299.49,298.39,298.78,15247.0,298.39,299.49,298.39,298.78,15247.0
2020-04-22 14:35:00,298.85,300.15,298.85,300.15,27100.0,298.85,300.15,298.85,300.15,27100.0
2020-04-22 14:40:00,300.13,301.75,299.85,301.75,33837.0,300.13,301.75,299.85,301.75,33837.0
2020-04-22 14:45:00,301.69,302.3,301.12,301.88,32836.0,301.69,302.3,301.12,301.88,32836.0
2020-04-22 14:50:00,301.98,302.09,300.26,300.31,21344.0,301.98,302.09,300.26,300.31,21344.0
2020-04-22 14:55:00,300.41,300.85,300.13,300.47,25732.0,300.41,300.85,300.13,300.47,25732.0
2020-04-22 15:00:00,300.75,301.15,300.27,301.09,19934.0,300.75,301.15,300.27,301.09,19934.0
2020-04-22 15:05:00,301.06,301.73,300.51,301.65,19280.0,301.06,301.73,300.51,301.65,19280.0
2020-04-22 15:10:00,301.65,302.77,301.51,302.27,49180.0,301.65,302.77,301.51,302.27,49180.0
2020-04-22 15:15:00,302.29,302.29,301.01,301.07,21467.0,302.29,302.29,301.01,301.07,21467.0
2020-04-22 15:20:00,301.11,301.44,300.58,301.31,28210.0,301.11,301.44,300.58,301.31,28210.0
2020-04-22 15:25:00,301.42,301.65,300.34,301.14,36834.0,301.42,301.65,300.34,301.14,36834.0
2020-04-22 15:30:00,301.02,301.2,299.51,300.11,36459.0,301.02,301.2,299.51,300.11,36459.0
2020-04-22 15:35:00,300.09,300.75,299.7,300.74,22093.0,300.09,300.75,299.7,300.74,22093.0
2020-04-22 15:40:00,300.74,300.75,299.11,299.41,26587.0,300.74,300.75,299.11,299.41,26587.0
2020-04-22 15:45:00,299.44,299.89,299.2,299.54,40269.0,299.44,299.89,299.2,299.54,40269.0
2020-04-22 15:50:00,299.54,300.33,299.49,300.24,113428.0,299.54,300.33,299.49,300.24,113428.0
2020-04-22 15:55:00,300.18,300.19,297.0,297.88,133446.0,300.18,300.19,297.0,297.88,133446.0
2020-04-23 09:30:00,293.61,294.48,292.0,292.01,130992.0,293.61,294.48,292.0,292.01,130992.0
2020-04-23 09:35:00,292.02,295.21,292.0,294.88,82476.0,292.02,295.21,292.0,294.88,82476.0
2020-04-23 09:40:00,294.79,295.59,292.51,292.72,66380.0,294.79,295.59,292.51,292.72,66380.0
2020-04-23 09:45:00,292.89,293.54,292.1,292.23,40376.0,292.89,293.54,292.1,292.23,40376.0
2020-04-23 09:50:00,292.24,292.87,292.0,292.18,53055.0,292.24,292.87,292.0,292.18,53055.0
2020-04-23 09:55:00,292.3,292.88,292.3,292.82,30029.0,292.3,292.88,292.3,292.82,30029.0
2020-04-23 10:00:00,292.78,295.1,292.78,293.89,41937.0,292.78,295.1,292.78,293.89,41937.0
2020-04-23 10:05:00,293.92,294.9,293.83,294.01,24780.0,293.92,294.9,293.83,294.01,24780.0
2020-04-23 10:10:00,294.01,295.0,293.03,294.17,29228.0,294.01,295.0,293.03,294.17,29228.0
2020-04-23 10:15:00,294.01,295.0,293.77,294.39,16627.0,294.01,295.0,293.77,294.39,16627.0
2020-04-23 10:20:00,294.38,296.16,294.36,296.16,69615.0,294.38,296.16,294.36,296.16,69615.0
2020-04-23 10:25:00,296.06,296.97,295.6,296.87,27717.0,296.06,296.97,295.6,296.87,27717.0
2020-04-23 10:30:00,296.95,297.45,296.22,296.44,20624.0,296.95,297.45,296.22,296.44,20624.0
2020-04-23 10:35:00,296.31,296.82,295.33,296.55,23866.0,296.31,296.82,295.33,296.55,23866.0
2020-04-23 10:40:00,296.54,297.0,295.88,296.79,18292.0,296.54,297.0,295.88,296.79,18292.0
2020-04-23 10:45:00,296.82,297.07,295.4,295.47,25906.0,296.82,297.07,295.4,295.47,25906.0
2020-04-23 10:50:00,295.46,296.09,295.46,295.71,14939.0,295.46,296.09,295.46,295.71,14939.0
2020-04-23 10:55:00,295.77,296.23,295.77,296.06,17171.0,295.77,296.23,295.77,296.06,17171.0
2020-04-23 11:00:00,296.05,296.06,295.01,295.21,22925.0,296.05,296.06,295.01,295.21,22925.0
2020-04-23 11:05:00,295.21,295.32,294.16,294.47,23618.0,295.21,295.32,294.16,294.47,23618.0
2020-04-23 11:10:00,294.5,294.75,294.0,294.17,17147.0,294.5,294.75,294.0,294.17,17147.0
2020-04-23 11:15:00,294.27,295.23,294.27,294.8,23728.0,294.27,295.23,294.27,294.8,23728.0
2020-04-23 11:20:00,294.77,295.6,294.22,295.51,20445.0,294.77,295.6,294.22,295.51,20445.0
2020-04-23 11:25:00,295.51,296.41,295.51,296.39,13375.0,295.51,296.41,295.51,296.39,13375.0
2020-04-23 11:30:00,296.47,296.6,295.78,296.34,12926.0,296.47,296.6,295.78,296.34,12926.0
2020-04-23 11:35:00,296.44,296.6,295.7,296.31,19766.0,296.44,296.6,295.7,296.31,19766.0
2020-04-23 11:40:00,296.31,296.95,296.31,296.77,19480.0,296.31,296.95,296.31,296.77,19480.0
2020-04-23 11:45:00,296.75,296.93,296.51,296.82,9845.0,296.75,296.93,296.51,296.82,9845.0
2020-04-23 11:50:00,296.77,296.92,296.68,296.85,12002.0,296.77,296.92,296.68,296.85,12002.0
2020-04-23 11:55:00,296.84,296.9,296.12,296.16,12555.0,296.84,296.9,296.12,296.16,12555.0
2020-04-23 12:00:00,296.19,296.39,295.74,296.39,11282.0,296.19,296.39,295.74,296.39,11282.0
2020-04-23 12:05:00,296.41,296.91,296.37,296.85,15793.0,296.41,296.91,296.37,296.85,15793.0
2020-04-23 12:10:00,296.91,297.24,296.57,296.68,22255.0,296.91,297.24,296.57,296.68,22255.0
2020-04-23 12:15:00,296.82,297.24,296.72,297.15,7553.0,296.82,297.24,296.72,297.15,7553.0
2020-04-23 12:20:00,297.21,297.21,296.69,296.77,8618.0,297.21,297.21,296.69,296.77,8618.0
2020-04-23 12:25:00,296.87,297.06,296.8,296.99,8974.0,296.87,297.06,296.8,296.99,8974.0
2020-04-23 12:30:00,297.05,297.28,296.77,296.77,15166.0,297.05,297.28,296.77,296.77,15166.0
2020-04-23 12:35:00,296.78,297.1,296.27,296.98,13209.0,296.78,297.1,296.27,296.98,13209.0
2020-04-23 12:40:00,297.05,297.05,295.0,295.2,21157.0,297.05,297.05,295.0,295.2,21157.0
2020-04-23 12:45:00,295.2,295.55,294.02,295.22,27436.0,295.2,295.55,294.02,295.22,27436.0
2020-04-23 12:50:00,295.23,295.59,294.13,295.49,23302.0,295.23,295.59,294.13,295.49,23302.0
2020-04-23 12:55:00,295.25,295.28,294.16,294.16,15286.0,295.25,295.28,294.16,294.16,15286.0
2020-04-23 13:00:00,294.21,296.22,294.05,295.89,12138.0,294.21,296.22,294.05,295.89,12138.0
2020-04-23 13:05:00,295.96,296.14,295.35,295.69,9871.0,295.96,296.14,295.35,295.69,9871.0
2020-04-23 13:10:00,295.54,295.9,294.87,295.43,8830.0,295.54,295.9,294.87,295.43,8830.0
2020-04-23 13:15:00,295.38,295.48,294.73,294.73,8156.0,295.38,295.48,294.73,294.73,8156.0
2020-04-23 13:20:00,294.73,294.78,294.02,294.15,22780.0,294.73,294.78,294.02,294.15,22780.0
2020-04-23 13:25:00,294.15,294.73,294.03,294.49,18798.0,294.15,294.73,294.03,294.49,18798.0
2020-04-23 13:30:00,294.49,294.95,294.3,294.95,10716.0,294.49,294.95,294.3,294.95,10716.0
2020-04-23 13:35:00,294.98,295.36,294.44,294.44,7549.0,294.98,295.36,294.44,294.44,7549.0
2020-04-23 13:40:00,294.48,294.6,294.21,294.48,8640.0,294.48,294.6,294.21,294.48,8640.0
2020-04-23 13:45:00,294.45,294.85,294.04,294.04,21125.0,294.45,294.85,294.04,294.04,21125.0
2020-04-23 13:50:00,294.08,294.19,294.01,294.02,24853.0,294.08,294.19,294.01,294.02,24853.0
2020-04-23 13:55:00,294.02,294.06,292.02,292.77,106476.0,294.02,294.06,292.02,292.77,106476.0
2020-04-23 14:00:00,292.96,293.16,292.0,293.01,23663.0,292.96,293.16,292.0,293.01,23663.0
2020-04-23 14:05:00,292.92,293.79,292.81,292.94,15122.0,292.92,293.79,292.81,292.94,15122.0
2020-04-23 14:10:00,292.85,293.26,292.3,293.13,12709.0,292.85,293.26,292.3,293.13,12709.0
2020-04-23 14:15:00,293.23,293.73,292.78,292.85,14100.0,293.23,293.73,292.78,292.85,14100.0
2020-04-23 14:20:00,292.97,294.08,292.42,293.8,15213.0,292.97,294.08,292.42,293.8,15213.0
2020-04-23 14:25:00,293.69,294.09,293.69,293.95,15286.0,293.69,294.09,293.69,293.95,15286.0
2020-04-23 14:30:00,293.95,294.34,293.83,294.05,14600.0,293.95,294.34,293.83,294.05,14600.0
2020-04-23 14:35:00,294.05,294.09,293.5,293.76,13623.0,294.05,294.09,293.5,293.76,13623.0
2020-04-23 14:40:00,293.82,294.11,293.76,293.91,13076.0,293.82,294.11,293.76,293.91,13076.0
2020-04-23 14:45:00,293.84,294.01,293.74,293.93,10879.0,293.84,294.01,293.74,293.93,10879.0
2020-04-23 14:50:00,293.93,294.2,293.88,294.12,13823.0,293.93,294.2,293.88,294.12,13823.0
2020-04-23 14:55:00,294.11,295.17,294.11,294.57,48713.0,294.11,295.17,294.11,294.57,48713.0
2020-04-23 15:00:00,294.62,294.83,294.36,294.76,11501.0,294.62,294.83,294.36,294.76,11501.0
2020-04-23 15:05:00,294.76,295.2,294.76,294.9,14463.0,294.76,295.2,294.76,294.9,14463.0
2020-04-23 15:10:00,294.94,294.95,293.78,293.97,61307.0,294.94,294.95,293.78,293.97,61307.0
2020-04-23 15:15:00,294.03,294.74,294.0,294.05,15524.0,294.03,294.74,294.0,294.05,15524.0
2020-04-23 15:20:00,294.06,294.22,293.68,293.73,18177.0,294.06,294.22,293.68,293.73,18177.0
2020-04-23 15:25:00,293.67,293.67,292.92,293.15,20119.0,293.67,293.67,292.92,293.15,20119.0
2020-04-23 15:30:00,293.15,293.15,292.44,292.64,28230.0,293.15,293.15,292.44,292.64,28230.0
2020-04-23 15:35:00,292.7,292.8,292.0,292.06,26039.0,292.7,292.8,292.0,292.06,26039.0
2020-04-23 15:40:00,292.12,292.96,292.0,292.46,37012.0,292.12,292.96,292.0,292.46,37012.0
2020-04-23 15:45:00,292.56,292.64,291.57,292.49,38078.0,292.56,292.64,291.57,292.49,38078.0
2020-04-23 15:50:00,292.2,292.63,291.72,292.53,43341.0,292.2,292.63,291.72,292.53,43341.0
2020-04-23 15:55:00,292.43,292.44,291.69,292.25,69335.0,292.43,292.44,291.69,292.25,69335.0
2020-04-24 09:30:00,293.06,294.13,291.13,292.21,44261.0,293.06,294.13,291.13,292.21,44261.0
2020-04-24 09:35:00,292.21,292.8,291.01,292.76,30609.0,292.21,292.8,291.01,292.76,30609.0
2020-04-24 09:40:00,292.92,293.87,292.12,292.92,19558.0,292.92,293.87,292.12,292.92,19558.0
2020-04-24 09:45:00,292.64,293.09,291.52,291.77,26633.0,292.64,293.09,291.52,291.77,26633.0
2020-04-24 09:50:00,291.77,293.35,291.77,293.2,21562.0,291.77,293.35,291.77,293.2,21562.0
2020-04-24 09:55:00,293.23,293.43,292.01,292.55,14137.0,293.23,293.43,292.01,292.55,14137.0
2020-04-24 10:00:00,292.4,292.58,290.1,290.85,37084.0,292.4,292.58,290.1,290.85,37084.0
2020-04-24 10:05:00,291.0,291.64,290.76,291.62,12578.0,291.0,291.64,290.76,291.62,12578.0
2020-04-24 10:10:00,291.58,292.88,291.17,292.68,15722.0,291.58,292.88,291.17,292.68,15722.0
2020-04-24 10:15:00,292.69,293.39,292.5,293.31,11371.0,292.69,293.39,292.5,293.31,11371.0
2020-04-24 10:20:00,293.32,293.5,292.34,293.26,11390.0,293.32,293.5,292.34,293.26,11390.0
2020-04-24 10:25:00,293.39,294.0,293.14,293.74,25557.0,293.39,294.0,293.14,293.74,25557.0
2020-04-24 10:30:00,293.74,294.88,293.51,294.7,14887.0,293.74,294.88,293.51,294.7,14887.0
2020-04-24 10:35:00,294.5,294.74,294.06,294.1,13637.0,294.5,294.74,294.06,294.1,13637.0
2020-04-24 10:40:00,294.25,295.2,294.16,294.85,19963.0,294.25,295.2,294.16,294.85,19963.0
2020-04-24 10:45:00,294.8,294.81,293.82,294.37,13941.0,294.8,294.81,293.82,294.37,13941.0
2020-04-24 10:50:00,294.44,294.7,293.82,293.82,12117.0,294.44,294.7,293.82,293.82,12117.0
2020-04-24 10:55:00,293.91,294.0,292.55,293.06,12469.0,293.91,294.0,292.55,293.06,12469.0
2020-04-24 11:00:00,293.06,293.58,292.87,292.92,10535.0,293.06,293.58,292.87,292.92,10535.0
2020-04-24 11:05:00,292.71,293.69,292.53,293.55,7747.0,292.71,293.69,292.53,293.55,7747.0
2020-04-24 11:10:00,293.55,293.55,292.55,293.27,9841.0,293.55,293.55,292.55,293.27,9841.0
2020-04-24 11:15:00,293.29,293.71,293.01,293.28,8300.0,293.29,293.71,293.01,293.28,8300.0
2020-04-24 11:20:00,293.63,294.33,293.47,294.33,9730.0,293.63,294.33,293.47,294.33,9730.0
2020-04-24 11:25:00,294.24,294.24,292.93,293.08,7600.0,294.24,294.24,292.93,293.08,7600.0
2020-04-24 11:30:00,293.04,293.29,292.31,292.55,13775.0,293.04,293.29,292.31,292.55,13775.0
2020-04-24 11:35:00,292.63,293.18,292.47,293.07,7000.0,292.63,293.18,292.47,293.07,7000.0
2020-04-24 11:40:00,293.09,293.74,293.09,293.63,7879.0,293.09,293.74,293.09,293.63,7879.0
2020-04-24 11:45:00,293.63,294.0,293.55,294.0,12062.0,293.63,294.0,293.55,294.0,12062.0
2020-04-24 11:50:00,294.05,295.25,294.04,295.09,18442.0,294.05,295.25,294.04,295.09,18442.0
2020-04-24 11:55:00,295.2,295.2,294.08,294.16,9202.0,295.2,295.2,294.08,294.16,9202.0
2020-04-24 12:00:00,294.26,294.88,294.26,294.88,3849.0,294.26,294.88,294.26,294.88,3849.0
2020-04-24 12:05:00,294.88,294.99,294.33,294.33,3473.0,294.88,294.99,294.33,294.33,3473.0
2020-04-24 12:10:00,294.19,294.91,293.93,294.82,8246.0,294.19,294.91,293.93,294.82,8246.0
2020-04-24 12:15:00,294.72,294.86,294.6,294.74,6945.0,294.72,294.86,294.6,294.74,6945.0
2020-04-24 12:20:00,294.74,294.85,294.34,294.37,6380.0,294.74,294.85,294.34,294.37,6380.0
2020-04-24 12:25:00,294.49,294.97,294.48,294.95,7081.0,294.49,294.97,294.48,294.95,7081.0
2020-04-24 12:30:00,294.93,295.04,294.43,294.48,7437.0,294.93,295.04,294.43,294.48,7437.0
2020-04-24 12:35:00,294.41,294.85,294.21,294.78,5100.0,294.41,294.85,294.21,294.78,5100.0
2020-04-24 12:40:00,295.06,295.32,294.72,295.05,7565.0,295.06,295.32,294.72,295.05,7565.0
2020-04-24 12:45:00,295.22,295.5,295.1,295.27,7305.0,295.22,295.5,295.1,295.27,7305.0
2020-04-24 12:50:00,295.39,295.39,295.14,295.18,7155.0,295.39,295.39,295.14,295.18,7155.0
2020-04-24 12:55:00,295.19,295.48,295.07,295.48,7186.0,295.19,295.48,295.07,295.48,7186.0
2020-04-24 13:00:00,295.41,295.41,294.88,294.88,9200.0,295.41,295.41,294.88,294.88,9200.0
2020-04-24 13:05:00,294.95,295.0,294.65,294.81,3580.0,294.95,295.0,294.65,294.81,3580.0
2020-04-24 13:10:00,294.81,295.25,294.71,295.02,6211.0,294.81,295.25,294.71,295.02,6211.0
2020-04-24 13:15:00,295.02,295.13,294.86,295.07,4474.0,295.02,295.13,294.86,295.07,4474.0
2020-04-24 13:20:00,295.16,295.25,295.06,295.1,5799.0,295.16,295.25,295.06,295.1,5799.0
2020-04-24 13:25:00,295.2,295.23,294.78,295.06,6513.0,295.2,295.23,294.78,295.06,6513.0
2020-04-24 13:30:00,294.94,295.02,294.6,294.64,3059.0,294.94,295.02,294.6,294.64,3059.0
2020-04-24 13:35:00,294.65,294.86,294.47,294.8,5542.0,294.65,294.86,294.47,294.8,5542.0
2020-04-24 13:40:00,294.9,295.19,294.9,295.19,6664.0,294.9,295.19,294.9,295.19,6664.0
2020-04-24 13:45:00,295.19,295.33,294.7,295.22,8886.0,295.19,295.33,294.7,295.22,8886.0
2020-04-24 13:50:00,295.28,295.45,295.17,295.21,6015.0,295.28,295.45,295.17,295.21,6015.0
2020-04-24 13:55:00,295.38,295.5,295.11,295.5,14449.0,295.38,295.5,295.11,295.5,14449.0
2020-04-24 14:00:00,295.5,295.5,294.59,294.68,16878.0,295.5,295.5,294.59,294.68,16878.0
2020-04-24 14:05:00,294.67,295.16,294.63,295.08,4614.0,294.67,295.16,294.63,295.08,4614.0
2020-04-24 14:10:00,295.19,295.56,295.11,295.5,15362.0,295.19,295.56,295.11,295.5,15362.0
2020-04-24 14:15:00,295.43,295.5,295.2,295.44,14884.0,295.43,295.5,295.2,295.44,14884.0
2020-04-24 14:20:00,295.5,295.5,295.04,295.15,9766.0,295.5,295.5,295.04,295.15,9766.0
2020-04-24 14:25:00,295.15,295.45,295.12,295.33,9328.0,295.15,295.45,295.12,295.33,9328.0
2020-04-24 14:30:00,295.29,295.5,295.1,295.43,18753.0,295.29,295.5,295.1,295.43,18753.0
2020-04-24 14:35:00,295.46,297.33,295.44,297.31,55372.0,295.46,297.33,295.44,297.31,55372.0
2020-04-24 14:40:00,297.22,297.36,296.35,296.75,14960.0,297.22,297.36,296.35,296.75,14960.0
2020-04-24 14:45:00,296.86,297.0,296.55,296.81,8617.0,296.86,297.0,296.55,296.81,8617.0
2020-04-24 14:50:00,296.8,296.95,296.1,296.27,10547.0,296.8,296.95,296.1,296.27,10547.0
2020-04-24 14:55:00,296.17,296.74,296.15,296.42,10079.0,296.17,296.74,296.15,296.42,10079.0
2020-04-24 15:00:00,296.43,296.65,296.04,296.19,10323.0,296.43,296.65,296.04,296.19,10323.0
2020-04-24 15:05:00,296.28,296.82,296.28,296.82,8334.0,296.28,296.82,296.28,296.82,8334.0
2020-04-24 15:10:00,296.7,297.05,296.33,296.74,10033.0,296.7,297.05,296.33,296.74,10033.0
2020-04-24 15:15:00,296.75,296.86,296.45,296.6,12295.0,296.75,296.86,296.45,296.6,12295.0
2020-04-24 15:20:00,296.62,297.06,296.62,297.06,9285.0,296.62,297.06,296.62,297.06,9285.0
2020-04-24 15:25:00,297.05,297.35,296.8,297.15,10180.0,297.05,297.35,296.8,297.15,10180.0
2020-04-24 15:30:00,297.23,297.4,297.06,297.08,9900.0,297.23,297.4,297.06,297.08,9900.0
2020-04-24 15:35:00,297.0,297.13,296.66,297.0,22255.0,297.0,297.13,296.66,297.0,22255.0
2020-04-24 15:40:00,297.0,297.16,296.61,296.81,18092.0,297.0,297.16,296.61,296.81,18092.0
2020-04-24 15:45:00,296.8,297.07,296.7,296.92,16418.0,296.8,297.07,296.7,296.92,16418.0
2020-04-24 15:50:00,296.96,297.66,296.33,297.54,44252.0,296.96,297.66,296.33,297.54,44252.0
2020-04-24 15:55:00,297.59,297.94,297.08,297.67,81614.0,297.59,297.94,297.08,297.67,81614.0
2020-04-27 09:30:00,300.58,303.75,300.17,302.78,52621.0,300.58,303.75,300.17,302.78,52621.0
2020-04-27 09:35:00,302.91,304.76,302.86,303.93,30095.0,302.91,304.76,302.86,303.93,30095.0
2020-04-27 09:40:00,303.93,304.22,300.98,301.67,16982.0,303.93,304.22,300.98,301.67,16982.0
2020-04-27 09:45:00,301.25,301.81,299.74,301.64,29219.0,301.25,301.81,299.74,301.64,29219.0
2020-04-27 09:50:00,301.7,302.17,300.56,301.48,17003.0,301.7,302.17,300.56,301.48,17003.0
2020-04-27 09:55:00,301.48,302.19,300.81,301.31,18749.0,301.48,302.19,300.81,301.31,18749.0
2020-04-27 10:00:00,301.31,302.13,300.93,301.5,12808.0,301.31,302.13,300.93,301.5,12808.0
2020-04-27 10:05:00,301.59,301.83,300.83,301.83,14260.0,301.59,301.83,300.83,301.83,14260.0
2020-04-27 10:10:00,301.83,301.85,300.82,300.85,16420.0,301.83,301.85,300.82,300.85,16420.0
2020-04-27 10:15:00,300.97,301.05,300.42,300.65,12203.0,300.97,301.05,300.42,300.65,12203.0
2020-04-27 10:20:00,300.75,300.96,300.1,300.18,8319.0,300.75,300.96,300.1,300.18,8319.0
2020-04-27 10:25:00,300.43,301.3,300.16,301.27,9914.0,300.43,301.3,300.16,301.27,9914.0
2020-04-27 10:30:00,301.34,301.65,301.34,301.52,9084.0,301.34,301.65,301.34,301.52,9084.0
2020-04-27 10:35:00,301.53,302.41,301.19,302.41,9270.0,301.53,302.41,301.19,302.41,9270.0
2020-04-27 10:40:00,302.4,302.67,302.2,302.67,9942.0,302.4,302.67,302.2,302.67,9942.0
2020-04-27 10:45:00,302.69,302.73,302.07,302.15,7978.0,302.69,302.73,302.07,302.15,7978.0
2020-04-27 10:50:00,302.28,303.04,302.21,302.3,11763.0,302.28,303.04,302.21,302.3,11763.0
2020-04-27 10:55:00,302.22,303.28,302.22,302.59,11600.0,302.22,303.28,302.22,302.59,11600.0
2020-04-27 11:00:00,302.7,302.9,302.14,302.9,12099.0,302.7,302.9,302.14,302.9,12099.0
2020-04-27 11:05:00,303.06,303.18,302.22,302.64,10940.0,303.06,303.18,302.22,302.64,10940.0
2020-04-27 11:10:00,302.62,302.65,302.12,302.56,9796.0,302.62,302.65,302.12,302.56,9796.0
2020-04-27 11:15:00,302.65,302.82,302.2,302.76,11165.0,302.65,302.82,302.2,302.76,11165.0
2020-04-27 11:20:00,302.76,303.0,302.47,302.59,12485.0,302.76,303.0,302.47,302.59,12485.0
2020-04-27 11:25:00,302.64,302.65,302.45,302.56,13138.0,302.64,302.65,302.45,302.56,13138.0
2020-04-27 11:30:00,302.56,302.62,302.12,302.34,13448.0,302.56,302.62,302.12,302.34,13448.0
2020-04-27 11:35:00,302.28,302.57,302.08,302.55,9778.0,302.28,302.57,302.08,302.55,9778.0
2020-04-27 11:40:00,302.59,303.04,302.29,302.76,11149.0,302.59,303.04,302.29,302.76,11149.0
2020-04-27 11:45:00,302.84,303.79,302.83,303.46,12350.0,302.84,303.79,302.83,303.46,12350.0
2020-04-27 11:50:00,303.63,303.88,303.46,303.85,8613.0,303.63,303.88,303.46,303.85,8613.0
2020-04-27 11:55:00,303.85,304.13,303.73,304.03,7019.0,303.85,304.13,303.73,304.03,7019.0
2020-04-27 12:00:00,304.03,304.09,303.67,303.74,11262.0,304.03,304.09,303.67,303.74,11262.0
2020-04-27 12:05:00,303.68,303.72,303.44,303.54,4422.0,303.68,303.72,303.44,303.54,4422.0
2020-04-27 12:10:00,303.48,303.64,303.22,303.64,7233.0,303.48,303.64,303.22,303.64,7233.0
2020-04-27 12:15:00,303.63,304.0,303.45,303.58,9400.0,303.63,304.0,303.45,303.58,9400.0
2020-04-27 12:20:00,303.4,303.83,303.3,303.53,6927.0,303.4,303.83,303.3,303.53,6927.0
2020-04-27 12:25:00,303.59,303.88,303.45,303.88,5135.0,303.59,303.88,303.45,303.88,5135.0
2020-04-27 12:30:00,303.9,304.62,303.82,304.41,16054.0,303.9,304.62,303.82,304.41,16054.0
2020-04-27 12:35:00,304.41,304.82,304.01,304.14,10942.0,304.41,304.82,304.01,304.14,10942.0
2020-04-27 12:40:00,304.15,304.64,304.14,304.45,10966.0,304.15,304.64,304.14,304.45,10966.0
2020-04-27 12:45:00,304.46,304.53,303.87,304.53,9725.0,304.46,304.53,303.87,304.53,9725.0
2020-04-27 12:50:00,304.53,304.62,304.35,304.52,7898.0,304.53,304.62,304.35,304.52,7898.0
2020-04-27 12:55:00,304.64,305.0,304.52,304.8,9860.0,304.64,305.0,304.52,304.8,9860.0
2020-04-27 13:00:00,304.8,304.92,304.01,304.01,7728.0,304.8,304.92,304.01,304.01,7728.0
2020-04-27 13:05:00,304.06,304.56,303.92,304.28,5962.0,304.06,304.56,303.92,304.28,5962.0
2020-04-27 13:10:00,304.29,304.29,303.94,304.18,5603.0,304.29,304.29,303.94,304.18,5603.0
2020-04-27 13:15:00,304.12,304.18,302.96,302.97,6861.0,304.12,304.18,302.96,302.97,6861.0
2020-04-27 13:20:00,303.12,303.2,302.92,302.92,3866.0,303.12,303.2,302.92,302.92,3866.0
2020-04-27 13:25:00,302.93,303.62,302.92,303.53,9297.0,302.93,303.62,302.92,303.53,9297.0
2020-04-27 13:30:00,303.43,303.55,302.9,302.99,4988.0,303.43,303.55,302.9,302.99,4988.0
2020-04-27 13:35:00,302.99,303.56,302.79,303.35,5074.0,302.99,303.56,302.79,303.35,5074.0
2020-04-27 13:40:00,303.34,303.62,303.04,303.53,3514.0,303.34,303.62,303.04,303.53,3514.0
2020-04-27 13:45:00,303.44,303.47,302.98,302.98,6285.0,303.44,303.47,302.98,302.98,6285.0
2020-04-27 13:50:00,303.05,303.5,303.01,303.34,7350.0,303.05,303.5,303.01,303.34,7350.0
2020-04-27 13:55:00,303.5,303.56,302.77,302.77,9155.0,303.5,303.56,302.77,302.77,9155.0
2020-04-27 14:00:00,302.9,303.22,302.39,302.5,8457.0,302.9,303.22,302.39,302.5,8457.0
2020-04-27 14:05:00,302.54,302.8,302.48,302.8,22171.0,302.54,302.8,302.48,302.8,22171.0
2020-04-27 14:10:00,302.8,302.86,302.58,302.77,6030.0,302.8,302.86,302.58,302.77,6030.0
2020-04-27 14:15:00,302.77,302.77,302.01,302.1,6420.0,302.77,302.77,302.01,302.1,6420.0
2020-04-27 14:20:00,302.03,302.36,301.62,301.74,9500.0,302.03,302.36,301.62,301.74,9500.0
2020-04-27 14:25:00,301.74,301.74,301.37,301.39,12978.0,301.74,301.74,301.37,301.39,12978.0
2020-04-27 14:30:00,301.44,302.25,301.29,302.0,8303.0,301.44,302.25,301.29,302.0,8303.0
2020-04-27 14:35:00,302.0,302.1,301.87,301.88,8292.0,302.0,302.1,301.87,301.88,8292.0
2020-04-27 14:40:00,301.92,302.28,301.44,301.55,10323.0,301.92,302.28,301.44,301.55,10323.0
2020-04-27 14:45:00,301.56,302.23,301.56,302.16,8266.0,301.56,302.23,301.56,302.16,8266.0
2020-04-27 14:50:00,302.1,302.5,301.86,302.48,7235.0,302.1,302.5,301.86,302.48,7235.0
2020-04-27 14:55:00,302.41,302.6,302.26,302.49,6665.0,302.41,302.6,302.26,302.49,6665.0
2020-04-27 15:00:00,302.48,302.94,302.31,302.8,8810.0,302.48,302.94,302.31,302.8,8810.0
2020-04-27 15:05:00,302.89,303.14,302.29,302.46,11033.0,302.89,303.14,302.29,302.46,11033.0
2020-04-27 15:10:00,302.31,302.99,302.31,302.94,8352.0,302.31,302.99,302.31,302.94,8352.0
2020-04-27 15:15:00,302.94,302.98,302.42,302.7,10307.0,302.94,302.98,302.42,302.7,10307.0
2020-04-27 15:20:00,302.53,303.38,302.53,303.33,10059.0,302.53,303.38,302.53,303.33,10059.0
2020-04-27 15:25:00,303.33,303.47,303.0,303.28,8153.0,303.33,303.47,303.0,303.28,8153.0
2020-04-27 15:30:00,303.4,304.06,303.4,303.93,14166.0,303.4,304.06,303.4,303.93,14166.0
2020-04-27 15:35:00,304.01,304.38,303.99,304.22,14466.0,304.01,304.38,303.99,304.22,14466.0
2020-04-27 15:40:00,304.24,304.42,303.91,304.41,10917.0,304.24,304.42,303.91,304.41,10917.0
2020-04-27 15:45:00,304.38,304.4,303.76,304.03,15243.0,304.38,304.4,303.76,304.03,15243.0
2020-04-27 15:50:00,304.13,304.57,303.31,303.38,14689.0,304.13,304.57,303.31,303.38,14689.0
2020-04-27 15:55:00,303.34,303.34,302.75,303.25,36203.0,303.34,303.34,302.75,303.25,36203.0
2020-04-28 09:30:00,305.02,306.62,303.22,306.49,52130.0,305.02,306.62,303.22,306.49,52130.0
2020-04-28 09:35:00,306.15,306.63,305.76,306.44,13846.0,306.15,306.63,305.76,306.44,13846.0
2020-04-28 09:40:00,306.47,306.62,305.73,306.03,21302.0,306.47,306.62,305.73,306.03,21302.0
2020-04-28 09:45:00,306.01,306.63,305.88,306.35,20158.0,306.01,306.63,305.88,306.35,20158.0
2020-04-28 09:50:00,306.26,309.68,306.21,308.5,41690.0,306.26,309.68,306.21,308.5,41690.0
2020-04-28 09:55:00,308.61,309.47,307.88,308.87,55835.0,308.61,309.47,307.88,308.87,55835.0
2020-04-28 10:00:00,308.68,308.95,307.08,308.87,34530.0,308.68,308.95,307.08,308.87,34530.0
2020-04-28 10:05:00,308.7,311.36,308.28,311.35,45957.0,308.7,311.36,308.28,311.35,45957.0
2020-04-28 10:10:00,311.3,312.83,311.16,311.36,42311.0,311.3,312.83,311.16,311.36,42311.0
2020-04-28 10:15:00,311.53,312.06,310.32,311.19,24187.0,311.53,312.06,310.32,311.19,24187.0
2020-04-28 10:20:00,311.29,311.63,309.36,309.42,16805.0,311.29,311.63,309.36,309.42,16805.0
2020-04-28 10:25:00,309.57,310.1,309.12,309.56,13470.0,309.57,310.1,309.12,309.56,13470.0
2020-04-28 10:30:00,309.57,309.57,307.41,307.43,11815.0,309.57,309.57,307.41,307.43,11815.0
2020-04-28 10:35:00,307.45,307.89,306.37,306.38,23257.0,307.45,307.89,306.37,306.38,23257.0
2020-04-28 10:40:00,306.48,306.68,304.12,304.12,25489.0,306.48,306.68,304.12,304.12,25489.0
2020-04-28 10:45:00,304.24,304.96,303.8,304.85,23420.0,304.24,304.96,303.8,304.85,23420.0
2020-04-28 10:50:00,304.85,305.88,304.77,305.13,13001.0,304.85,305.88,304.77,305.13,13001.0
2020-04-28 10:55:00,304.74,304.84,303.62,303.64,7641.0,304.74,304.84,303.62,303.64,7641.0
2020-04-28 11:00:00,303.53,304.01,303.0,303.53,16061.0,303.53,304.01,303.0,303.53,16061.0
2020-04-28 11:05:00,303.7,305.25,303.7,305.25,7043.0,303.7,305.25,303.7,305.25,7043.0
2020-04-28 11:10:00,305.47,305.85,305.35,305.36,11061.0,305.47,305.85,305.35,305.36,11061.0
2020-04-28 11:15:00,305.35,305.49,304.56,305.15,10087.0,305.35,305.49,304.56,305.15,10087.0
2020-04-28 11:20:00,305.43,305.43,304.59,304.89,9895.0,305.43,305.43,304.59,304.89,9895.0
2020-04-28 11:25:00,305.0,306.44,304.99,306.38,5350.0,305.0,306.44,304.99,306.38,5350.0
2020-04-28 11:30:00,306.57,307.04,306.57,306.84,8630.0,306.57,307.04,306.57,306.84,8630.0
2020-04-28 11:35:00,306.75,307.4,306.75,307.34,8727.0,306.75,307.4,306.75,307.34,8727.0
2020-04-28 11:40:00,307.34,307.34,306.56,306.67,7113.0,307.34,307.34,306.56,306.67,7113.0
2020-04-28 11:45:00,306.75,306.75,305.73,306.03,8422.0,306.75,306.75,305.73,306.03,8422.0
2020-04-28 11:50:00,306.12,306.29,305.75,306.04,7200.0,306.12,306.29,305.75,306.04,7200.0
2020-04-28 11:55:00,306.12,306.61,305.96,305.99,7717.0,306.12,306.61,305.96,305.99,7717.0
2020-04-28 12:00:00,306.17,306.35,305.85,306.03,8097.0,306.17,306.35,305.85,306.03,8097.0
2020-04-28 12:05:00,306.14,306.88,306.14,306.7,11327.0,306.14,306.88,306.14,306.7,11327.0
2020-04-28 12:10:00,306.91,307.4,306.69,306.69,8300.0,306.91,307.4,306.69,306.69,8300.0
2020-04-28 12:15:00,306.57,306.58,305.46,305.66,11400.0,306.57,306.58,305.46,305.66,11400.0
2020-04-28 12:20:00,305.64,305.77,305.09,305.48,11198.0,305.64,305.77,305.09,305.48,11198.0
2020-04-28 12:25:00,305.72,306.6,305.72,306.6,7663.0,305.72,306.6,305.72,306.6,7663.0
2020-04-28 12:30:00,306.9,307.21,306.81,307.11,5049.0,306.9,307.21,306.81,307.11,5049.0
2020-04-28 12:35:00,307.14,307.69,307.14,307.52,14701.0,307.14,307.69,307.14,307.52,14701.0
2020-04-28 12:40:00,307.52,307.85,307.43,307.43,4621.0,307.52,307.85,307.43,307.43,4621.0
2020-04-28 12:45:00,307.42,308.02,307.2,308.02,4680.0,307.42,308.02,307.2,308.02,4680.0
2020-04-28 12:50:00,308.13,308.35,307.95,307.95,5226.0,308.13,308.35,307.95,307.95,5226.0
2020-04-28 12:55:00,307.96,308.86,307.76,308.39,8970.0,307.96,308.86,307.76,308.39,8970.0
2020-04-28 13:00:00,308.47,308.5,308.1,308.19,5128.0,308.47,308.5,308.1,308.19,5128.0
2020-04-28 13:05:00,308.1,308.51,308.0,308.49,8341.0,308.1,308.51,308.0,308.49,8341.0
2020-04-28 13:10:00,308.5,308.74,308.29,308.31,5703.0,308.5,308.74,308.29,308.31,5703.0
2020-04-28 13:15:00,308.37,308.42,308.09,308.29,5581.0,308.37,308.42,308.09,308.29,5581.0
2020-04-28 13:20:00,308.29,308.85,308.29,308.83,6347.0,308.29,308.85,308.29,308.83,6347.0
2020-04-28 13:25:00,308.83,309.31,308.75,309.25,7032.0,308.83,309.31,308.75,309.25,7032.0
2020-04-28 13:30:00,309.18,309.3,308.72,308.96,8499.0,309.18,309.3,308.72,308.96,8499.0
2020-04-28 13:35:00,308.89,309.18,308.76,308.98,3530.0,308.89,309.18,308.76,308.98,3530.0
2020-04-28 13:40:00,308.88,309.83,308.85,309.83,7327.0,308.88,309.83,308.85,309.83,7327.0
2020-04-28 13:45:00,309.83,309.96,309.49,309.69,7634.0,309.83,309.96,309.49,309.69,7634.0
2020-04-28 13:50:00,309.69,309.88,309.49,309.55,7020.0,309.69,309.88,309.49,309.55,7020.0
2020-04-28 13:55:00,309.49,309.5,308.82,308.82,6860.0,309.49,309.5,308.82,308.82,6860.0
2020-04-28 14:00:00,308.82,308.82,307.88,308.03,13565.0,308.82,308.82,307.88,308.03,13565.0
2020-04-28 14:05:00,308.03,308.05,307.28,307.51,9187.0,308.03,308.05,307.28,307.51,9187.0
2020-04-28 14:10:00,307.46,308.16,307.42,307.96,9504.0,307.46,308.16,307.42,307.96,9504.0
2020-04-28 14:15:00,307.95,308.68,307.93,308.67,8610.0,307.95,308.68,307.93,308.67,8610.0
2020-04-28 14:20:00,308.62,308.88,308.4,308.42,7053.0,308.62,308.88,308.4,308.42,7053.0
2020-04-28 14:25:00,308.53,308.71,307.92,307.92,6207.0,308.53,308.71,307.92,307.92,6207.0
2020-04-28 14:30:00,308.12,308.14,307.91,307.96,4455.0,308.12,308.14,307.91,307.96,4455.0
2020-04-28 14:35:00,307.99,308.54,307.81,308.43,9368.0,307.99,308.54,307.81,308.43,9368.0
2020-04-28 14:40:00,308.49,308.7,308.23,308.36,7854.0,308.49,308.7,308.23,308.36,7854.0
2020-04-28 14:45:00,308.34,308.43,308.16,308.43,4420.0,308.34,308.43,308.16,308.43,4420.0
2020-04-28 14:50:00,308.47,308.54,308.19,308.2,7409.0,308.47,308.54,308.19,308.2,7409.0
2020-04-28 14:55:00,308.13,308.13,307.48,307.85,8265.0,308.13,308.13,307.48,307.85,8265.0
2020-04-28 15:00:00,307.91,308.48,307.87,308.28,8096.0,307.91,308.48,307.87,308.28,8096.0
2020-04-28 15:05:00,308.34,308.64,308.34,308.49,7548.0,308.34,308.64,308.34,308.49,7548.0
2020-04-28 15:10:00,308.48,308.7,308.27,308.69,7605.0,308.48,308.7,308.27,308.69,7605.0
2020-04-28 15:15:00,308.53,308.73,308.25,308.4,6323.0,308.53,308.73,308.25,308.4,6323.0
2020-04-28 15:20:00,308.44,309.21,307.6,307.69,13692.0,308.44,309.21,307.6,307.69,13692.0
2020-04-28 15:25:00,307.69,308.05,307.58,308.05,8018.0,307.69,308.05,307.58,308.05,8018.0
2020-04-28 15:30:00,308.02,308.16,307.71,307.71,9208.0,308.02,308.16,307.71,307.71,9208.0
2020-04-28 15:35:00,307.66,308.22,307.46,308.22,11409.0,307.66,308.22,307.46,308.22,11409.0
2020-04-28 15:40:00,308.23,308.23,307.1,307.16,8981.0,308.23,308.23,307.1,307.16,8981.0
2020-04-28 15:45:00,306.81,306.99,305.57,305.57,15838.0,306.81,306.99,305.57,305.57,15838.0
2020-04-28 15:50:00,305.37,306.24,305.23,305.23,35056.0,305.37,306.24,305.23,305.23,35056.0
2020-04-28 15:55:00,305.36,305.87,304.95,304.96,48628.0,305.36,305.87,304.95,304.96,48628.0
2020-04-29 09:30:00,308.84,309.63,307.44,308.15,31651.0,308.84,309.63,307.44,308.15,31651.0
2020-04-29 09:35:00,308.16,308.16,306.07,307.68,13294.0,308.16,308.16,306.07,307.68,13294.0
2020-04-29 09:40:00,307.81,308.69,307.3,307.93,17131.0,307.81,308.69,307.3,307.93,17131.0
2020-04-29 09:45:00,307.94,308.01,307.32,307.89,24254.0,307.94,308.01,307.32,307.89,24254.0
2020-04-29 09:50:00,307.89,308.8,307.22,307.24,19493.0,307.89,308.8,307.22,307.24,19493.0
2020-04-29 09:55:00,307.41,308.85,306.73,307.2,13740.0,307.41,308.85,306.73,307.2,13740.0
2020-04-29 10:00:00,307.21,307.56,306.74,306.79,16699.0,307.21,307.56,306.74,306.79,16699.0
2020-04-29 10:05:00,306.9,307.55,306.86,307.16,12267.0,306.9,307.55,306.86,307.16,12267.0
2020-04-29 10:10:00,307.18,309.3,307.17,308.83,25573.0,307.18,309.3,307.17,308.83,25573.0
2020-04-29 10:15:00,308.72,310.06,308.66,309.67,18436.0,308.72,310.06,308.66,309.67,18436.0
2020-04-29 10:20:00,309.67,309.99,308.94,309.85,12545.0,309.67,309.99,308.94,309.85,12545.0
2020-04-29 10:25:00,309.75,311.17,309.75,311.17,18503.0,309.75,311.17,309.75,311.17,18503.0
2020-04-29 10:30:00,311.23,311.41,310.1,310.25,14017.0,311.23,311.41,310.1,310.25,14017.0
2020-04-29 10:35:00,310.24,310.85,310.1,310.85,11380.0,310.24,310.85,310.1,310.85,11380.0
2020-04-29 10:40:00,311.0,311.03,310.41,310.91,8243.0,311.0,311.03,310.41,310.91,8243.0
2020-04-29 10:45:00,310.9,311.46,310.42,311.43,13820.0,310.9,311.46,310.42,311.43,13820.0
2020-04-29 10:50:00,311.53,312.33,311.41,312.26,17641.0,311.53,312.33,311.41,312.26,17641.0
2020-04-29 10:55:00,312.2,312.2,311.35,311.68,10870.0,312.2,312.2,311.35,311.68,10870.0
2020-04-29 11:00:00,311.64,311.64,310.88,310.88,7288.0,311.64,311.64,310.88,310.88,7288.0
2020-04-29 11:05:00,310.84,310.89,310.04,310.08,9851.0,310.84,310.89,310.04,310.08,9851.0
2020-04-29 11:10:00,310.09,310.59,310.05,310.44,11592.0,310.09,310.59,310.05,310.44,11592.0
2020-04-29 11:15:00,310.48,311.39,310.45,311.39,8900.0,310.48,311.39,310.45,311.39,8900.0
2020-04-29 11:20:00,311.36,312.0,311.21,311.31,23634.0,311.36,312.0,311.21,311.31,23634.0
2020-04-29 11:25:00,311.32,311.65,310.96,311.59,8420.0,311.32,311.65,310.96,311.59,8420.0
2020-04-29 11:30:00,311.52,311.98,311.16,311.39,9442.0,311.52,311.98,311.16,311.39,9442.0
2020-04-29 11:35:00,311.39,311.82,311.39,311.68,10289.0,311.39,311.82,311.39,311.68,10289.0
2020-04-29 11:40:00,311.7,311.73,309.79,310.36,33716.0,311.7,311.73,309.79,310.36,33716.0
2020-04-29 11:45:00,310.64,311.62,309.42,311.6,16976.0,310.64,311.62,309.42,311.6,16976.0
2020-04-29 11:50:00,311.74,312.35,311.5,312.23,10514.0,311.74,312.35,311.5,312.23,10514.0
2020-04-29 11:55:00,312.26,312.89,312.12,312.8,9788.0,312.26,312.89,312.12,312.8,9788.0
2020-04-29 12:00:00,312.81,313.34,312.78,313.03,10043.0,312.81,313.34,312.78,313.03,10043.0
2020-04-29 12:05:00,312.95,313.32,312.92,313.21,5879.0,312.95,313.32,312.92,313.21,5879.0
2020-04-29 12:10:00,313.13,313.14,312.48,312.7,5684.0,313.13,313.14,312.48,312.7,5684.0
2020-04-29 12:15:00,312.8,312.9,312.14,312.24,8251.0,312.8,312.9,312.14,312.24,8251.0
2020-04-29 12:20:00,312.3,313.24,312.3,313.06,9483.0,312.3,313.24,312.3,313.06,9483.0
2020-04-29 12:25:00,313.06,313.08,312.47,312.85,5762.0,313.06,313.08,312.47,312.85,5762.0
2020-04-29 12:30:00,312.98,313.0,311.67,311.68,7535.0,312.98,313.0,311.67,311.68,7535.0
2020-04-29 12:35:00,311.59,311.89,311.19,311.32,8128.0,311.59,311.89,311.19,311.32,8128.0
2020-04-29 12:40:00,311.32,311.38,311.01,311.07,6562.0,311.32,311.38,311.01,311.07,6562.0
2020-04-29 12:45:00,311.14,311.36,310.58,311.23,10000.0,311.14,311.36,310.58,311.23,10000.0
2020-04-29 12:50:00,311.17,311.25,310.22,310.64,8508.0,311.17,311.25,310.22,310.64,8508.0
2020-04-29 12:55:00,310.64,310.92,310.42,310.45,7430.0,310.64,310.92,310.42,310.45,7430.0
2020-04-29 13:00:00,310.43,310.52,310.08,310.24,5406.0,310.43,310.52,310.08,310.24,5406.0
2020-04-29 13:05:00,310.24,310.63,310.08,310.11,9376.0,310.24,310.63,310.08,310.11,9376.0
2020-04-29 13:10:00,310.11,310.2,309.01,309.12,10399.0,310.11,310.2,309.01,309.12,10399.0
2020-04-29 13:15:00,309.22,309.25,307.88,307.96,13793.0,309.22,309.25,307.88,307.96,13793.0
2020-04-29 13:20:00,307.9,308.88,307.87,308.15,15979.0,307.9,308.88,307.87,308.15,15979.0
2020-04-29 13:25:00,308.32,308.33,306.87,306.9,11069.0,308.32,308.33,306.87,306.9,11069.0
2020-04-29 13:30:00,306.94,306.95,306.45,306.49,10285.0,306.94,306.95,306.45,306.49,10285.0
2020-04-29 13:35:00,306.49,306.58,306.07,306.49,9854.0,306.49,306.58,306.07,306.49,9854.0
2020-04-29 13:40:00,306.5,306.96,306.47,306.54,10965.0,306.5,306.96,306.47,306.54,10965.0
2020-04-29 13:45:00,306.63,306.81,306.26,306.74,9584.0,306.63,306.81,306.26,306.74,9584.0
2020-04-29 13:50:00,306.67,307.86,306.67,307.44,26675.0,306.67,307.86,306.67,307.44,26675.0
2020-04-29 13:55:00,307.39,308.05,307.23,307.23,12146.0,307.39,308.05,307.23,307.23,12146.0
2020-04-29 14:00:00,307.54,308.66,306.43,306.9,14105.0,307.54,308.66,306.43,306.9,14105.0
2020-04-29 14:05:00,306.9,307.72,306.79,307.23,12098.0,306.9,307.72,306.79,307.23,12098.0
2020-04-29 14:10:00,307.33,307.61,306.34,306.36,10400.0,307.33,307.61,306.34,306.36,10400.0
2020-04-29 14:15:00,306.49,306.94,305.54,305.73,18544.0,306.49,306.94,305.54,305.73,18544.0
2020-04-29 14:20:00,305.8,306.19,304.7,304.91,46480.0,305.8,306.19,304.7,304.91,46480.0
2020-04-29 14:25:00,305.0,305.77,304.99,305.57,10274.0,305.0,305.77,304.99,305.57,10274.0
2020-04-29 14:30:00,305.89,306.76,305.74,306.76,13364.0,305.89,306.76,305.74,306.76,13364.0
2020-04-29 14:35:00,306.76,306.76,305.7,306.17,14330.0,306.76,306.76,305.7,306.17,14330.0
2020-04-29 14:40:00,306.19,307.09,306.17,306.71,7921.0,306.19,307.09,306.17,306.71,7921.0
2020-04-29 14:45:00,306.71,306.95,305.76,305.97,10513.0,306.71,306.95,305.76,305.97,10513.0
2020-04-29 14:50:00,305.96,306.1,305.16,305.17,11469.0,305.96,306.1,305.16,305.17,11469.0
2020-04-29 14:55:00,305.22,305.92,304.93,305.88,16056.0,305.22,305.92,304.93,305.88,16056.0
2020-04-29 15:00:00,305.88,306.49,305.68,306.44,14527.0,305.88,306.49,305.68,306.44,14527.0
2020-04-29 15:05:00,306.44,306.46,306.1,306.13,13182.0,306.44,306.46,306.1,306.13,13182.0
2020-04-29 15:10:00,306.13,306.51,305.93,306.51,15483.0,306.13,306.51,305.93,306.51,15483.0
2020-04-29 15:15:00,306.53,306.92,305.99,306.87,13786.0,306.53,306.92,305.99,306.87,13786.0
2020-04-29 15:20:00,306.92,307.81,306.7,307.46,17492.0,306.92,307.81,306.7,307.46,17492.0
2020-04-29 15:25:00,307.4,307.7,307.25,307.44,8788.0,307.4,307.7,307.25,307.44,8788.0
2020-04-29 15:30:00,307.6,308.45,307.48,308.31,18670.0,307.6,308.45,307.48,308.31,18670.0
2020-04-29 15:35:00,308.28,308.57,307.87,308.31,15744.0,308.28,308.57,307.87,308.31,15744.0
2020-04-29 15:40:00,308.23,308.5,307.21,307.49,13827.0,308.23,308.5,307.21,307.49,13827.0
2020-04-29 15:45:00,307.51,307.62,306.78,307.06,21400.0,307.51,307.62,306.78,307.06,21400.0
2020-04-29 15:50:00,307.15,307.54,305.65,306.08,49394.0,307.15,307.54,305.65,306.08,49394.0
2020-04-29 15:55:00,305.92,305.99,304.62,304.66,66765.0,305.92,305.99,304.62,304.66,66765.0
2020-04-30 09:30:00,300.0,303.75,298.98,302.66,53270.0,300.0,303.75,298.98,302.66,53270.0
2020-04-30 09:35:00,302.46,303.85,301.27,303.85,24862.0,302.46,303.85,301.27,303.85,24862.0
2020-04-30 09:40:00,304.13,304.2,301.0,301.3,19306.0,304.13,304.2,301.0,301.3,19306.0
2020-04-30 09:45:00,301.0,302.2,299.07,299.2,22380.0,301.0,302.2,299.07,299.2,22380.0
2020-04-30 09:50:00,299.16,300.53,299.16,300.14,18492.0,299.16,300.53,299.16,300.14,18492.0
2020-04-30 09:55:00,300.37,301.33,299.05,299.07,15006.0,300.37,301.33,299.05,299.07,15006.0
2020-04-30 10:00:00,299.4,300.58,299.28,299.55,13038.0,299.4,300.58,299.28,299.55,13038.0
2020-04-30 10:05:00,299.65,301.32,299.54,300.05,18480.0,299.65,301.32,299.54,300.05,18480.0
2020-04-30 10:10:00,299.82,300.74,299.46,299.78,12437.0,299.82,300.74,299.46,299.78,12437.0
2020-04-30 10:15:00,299.7,300.8,299.68,300.23,14501.0,299.7,300.8,299.68,300.23,14501.0
2020-04-30 10:20:00,300.25,301.77,300.09,301.05,16697.0,300.25,301.77,300.09,301.05,16697.0
2020-04-30 10:25:00,301.07,302.48,300.67,302.27,17181.0,301.07,302.48,300.67,302.27,17181.0
2020-04-30 10:30:00,302.25,302.45,301.61,301.98,5112.0,302.25,302.45,301.61,301.98,5112.0
2020-04-30 10:35:00,301.99,302.47,301.71,302.28,8970.0,301.99,302.47,301.71,302.28,8970.0
2020-04-30 10:40:00,302.39,303.37,302.23,302.31,236759.0,302.39,303.37,302.23,302.31,236759.0
2020-04-30 10:45:00,302.17,303.02,302.17,302.63,10890.0,302.17,303.02,302.17,302.63,10890.0
2020-04-30 10:50:00,302.63,303.03,302.22,302.85,10840.0,302.63,303.03,302.22,302.85,10840.0
2020-04-30 10:55:00,302.81,303.18,302.48,303.11,8564.0,302.81,303.18,302.48,303.11,8564.0
2020-04-30 11:00:00,302.85,303.65,302.73,303.56,10135.0,302.85,303.65,302.73,303.56,10135.0
2020-04-30 11:05:00,303.56,304.43,303.56,304.43,10439.0,303.56,304.43,303.56,304.43,10439.0
2020-04-30 11:10:00,304.47,305.05,303.89,304.05,10796.0,304.47,305.05,303.89,304.05,10796.0
2020-04-30 11:15:00,304.09,304.21,303.48,303.8,23700.0,304.09,304.21,303.48,303.8,23700.0
2020-04-30 11:20:00,303.82,304.16,303.67,303.99,10652.0,303.82,304.16,303.67,303.99,10652.0
2020-04-30 11:25:00,303.99,304.13,303.31,303.41,7900.0,303.99,304.13,303.31,303.41,7900.0
2020-04-30 11:30:00,303.34,304.16,303.08,304.16,6044.0,303.34,304.16,303.08,304.16,6044.0
2020-04-30 11:35:00,304.16,304.45,303.92,304.4,7636.0,304.16,304.45,303.92,304.4,7636.0
2020-04-30 11:40:00,304.65,304.71,303.92,303.92,6850.0,304.65,304.71,303.92,303.92,6850.0
2020-04-30 11:45:00,303.77,303.86,302.82,303.27,7000.0,303.77,303.86,302.82,303.27,7000.0
2020-04-30 11:50:00,303.24,303.33,302.96,302.98,5985.0,303.24,303.33,302.96,302.98,5985.0
2020-04-30 11:55:00,303.02,303.87,303.0,303.18,16834.0,303.02,303.87,303.0,303.18,16834.0
2020-04-30 12:00:00,303.18,303.18,302.12,302.71,12467.0,303.18,303.18,302.12,302.71,12467.0
2020-04-30 12:05:00,302.73,302.74,302.19,302.19,9614.0,302.73,302.74,302.19,302.19,9614.0
2020-04-30 12:10:00,302.32,303.38,302.32,303.37,10740.0,302.32,303.38,302.32,303.37,10740.0
2020-04-30 12:15:00,303.27,303.43,302.65,302.77,8323.0,303.27,303.43,302.65,302.77,8323.0
2020-04-30 12:20:00,302.83,302.9,302.16,302.2,8635.0,302.83,302.9,302.16,302.2,8635.0
2020-04-30 12:25:00,302.15,302.42,302.0,302.15,10965.0,302.15,302.42,302.0,302.15,10965.0
2020-04-30 12:30:00,302.15,302.15,301.28,301.33,10256.0,302.15,302.15,301.28,301.33,10256.0
2020-04-30 12:35:00,301.35,301.55,300.86,300.86,12307.0,301.35,301.55,300.86,300.86,12307.0
2020-04-30 12:40:00,300.82,301.17,300.39,300.39,16993.0,300.82,301.17,300.39,300.39,16993.0
2020-04-30 12:45:00,300.4,300.99,300.36,300.73,6871.0,300.4,300.99,300.36,300.73,6871.0
2020-04-30 12:50:00,301.0,301.6,300.95,301.47,7528.0,301.0,301.6,300.95,301.47,7528.0
2020-04-30 12:55:00,301.49,301.53,301.18,301.46,8800.0,301.49,301.53,301.18,301.46,8800.0
2020-04-30 13:00:00,301.43,301.43,300.35,300.41,8600.0,301.43,301.43,300.35,300.41,8600.0
2020-04-30 13:05:00,300.29,300.7,300.12,300.7,5125.0,300.29,300.7,300.12,300.7,5125.0
2020-04-30 13:10:00,300.66,301.34,300.47,301.34,7766.0,300.66,301.34,300.47,301.34,7766.0
2020-04-30 13:15:00,301.32,301.58,301.0,301.0,6570.0,301.32,301.58,301.0,301.0,6570.0
2020-04-30 13:20:00,300.91,301.3,300.56,301.07,13002.0,300.91,301.3,300.56,301.07,13002.0
2020-04-30 13:25:00,301.0,301.01,300.74,300.86,7589.0,301.0,301.01,300.74,300.86,7589.0
2020-04-30 13:30:00,300.67,300.77,300.2,300.21,10479.0,300.67,300.77,300.2,300.21,10479.0
2020-04-30 13:35:00,300.38,300.41,299.53,299.77,14749.0,300.38,300.41,299.53,299.77,14749.0
2020-04-30 13:40:00,299.68,299.77,299.25,299.77,14843.0,299.68,299.77,299.25,299.77,14843.0
2020-04-30 13:45:00,299.78,300.22,299.61,299.62,10988.0,299.78,300.22,299.61,299.62,10988.0
2020-04-30 13:50:00,299.55,299.87,299.36,299.68,22223.0,299.55,299.87,299.36,299.68,22223.0
2020-04-30 13:55:00,299.74,299.74,299.4,299.46,10236.0,299.74,299.74,299.4,299.46,10236.0
2020-04-30 14:00:00,299.46,299.74,299.01,299.57,15001.0,299.46,299.74,299.01,299.57,15001.0
2020-04-30 14:05:00,299.39,299.86,299.38,299.5,10733.0,299.39,299.86,299.38,299.5,10733.0
2020-04-30 14:10:00,299.54,299.68,299.32,299.68,9806.0,299.54,299.68,299.32,299.68,9806.0
2020-04-30 14:15:00,299.71,299.75,299.08,299.42,17904.0,299.71,299.75,299.08,299.42,17904.0
2020-04-30 14:20:00,299.38,299.64,299.21,299.21,14368.0,299.38,299.64,299.21,299.21,14368.0
2020-04-30 14:25:00,299.26,300.0,299.04,299.86,24994.0,299.26,300.0,299.04,299.86,24994.0
2020-04-30 14:30:00,299.8,300.0,299.63,299.75,8955.0,299.8,300.0,299.63,299.75,8955.0
2020-04-30 14:35:00,299.82,299.82,299.02,299.06,11889.0,299.82,299.82,299.02,299.06,11889.0
2020-04-30 14:40:00,299.01,299.04,298.14,298.42,19349.0,299.01,299.04,298.14,298.42,19349.0
2020-04-30 14:45:00,298.4,298.86,298.16,298.26,15432.0,298.4,298.86,298.16,298.26,15432.0
2020-04-30 14:50:00,298.26,298.28,297.62,297.69,14867.0,298.26,298.28,297.62,297.69,14867.0
2020-04-30 14:55:00,297.61,297.79,296.89,297.39,20597.0,297.61,297.79,296.89,297.39,20597.0
2020-04-30 15:00:00,297.4,297.83,297.16,297.42,14692.0,297.4,297.83,297.16,297.42,14692.0
2020-04-30 15:05:00,297.53,298.35,297.53,297.73,15664.0,297.53,298.35,297.53,297.73,15664.0
2020-04-30 15:10:00,297.63,297.73,297.08,297.69,14994.0,297.63,297.73,297.08,297.69,14994.0
2020-04-30 15:15:00,297.69,298.73,297.66,298.1,20261.0,297.69,298.73,297.66,298.1,20261.0
2020-04-30 15:20:00,298.11,299.24,298.0,299.17,10782.0,298.11,299.24,298.0,299.17,10782.0
2020-04-30 15:25:00,299.31,299.59,298.76,298.85,14542.0,299.31,299.59,298.76,298.85,14542.0
2020-04-30 15:30:00,299.02,299.49,299.01,299.28,12808.0,299.02,299.49,299.01,299.28,12808.0
2020-04-30 15:35:00,299.34,299.39,298.95,299.31,14043.0,299.34,299.39,298.95,299.31,14043.0
2020-04-30 15:40:00,299.43,299.63,298.47,298.56,16769.0,299.43,299.63,298.47,298.56,16769.0
2020-04-30 15:45:00,298.49,298.71,297.44,297.46,18363.0,298.49,298.71,297.44,297.46,18363.0
2020-04-30 15:50:00,297.52,298.33,297.01,297.32,49634.0,297.52,298.33,297.01,297.32,49634.0
2020-04-30 15:55:00,297.46,297.5,296.14,296.73,104134.0,297.46,297.5,296.14,296.73,104134.0
2020-05-01 09:30:00,295.22,295.98,294.17,294.52,32188.0,295.22,295.98,294.17,294.52,32188.0
2020-05-01 09:35:00,294.5,294.55,292.37,292.53,22654.0,294.5,294.55,292.37,292.53,22654.0
2020-05-01 09:40:00,292.55,293.1,291.88,293.1,30009.0,292.55,293.1,291.88,293.1,30009.0
2020-05-01 09:45:00,293.21,294.27,292.2,293.97,21645.0,293.21,294.27,292.2,293.97,21645.0
2020-05-01 09:50:00,294.24,295.74,293.9,295.08,9975.0,294.24,295.74,293.9,295.08,9975.0
2020-05-01 09:55:00,295.39,296.35,295.36,295.51,10060.0,295.39,296.35,295.36,295.51,10060.0
2020-05-01 10:00:00,295.69,295.69,293.9,294.02,13823.0,295.69,295.69,293.9,294.02,13823.0
2020-05-01 10:05:00,294.02,294.04,292.8,293.1,19146.0,294.02,294.04,292.8,293.1,19146.0
2020-05-01 10:10:00,293.1,293.55,292.13,293.53,38763.0,293.1,293.55,292.13,293.53,38763.0
2020-05-01 10:15:00,293.77,294.33,293.06,293.17,19966.0,293.77,294.33,293.06,293.17,19966.0
2020-05-01 10:20:00,293.18,294.1,293.03,294.1,13489.0,293.18,294.1,293.03,294.1,13489.0
2020-05-01 10:25:00,294.03,295.23,294.0,295.15,6504.0,294.03,295.23,294.0,295.15,6504.0
2020-05-01 10:30:00,295.32,295.75,295.07,295.58,7572.0,295.32,295.75,295.07,295.58,7572.0
2020-05-01 10:35:00,295.71,296.44,295.6,296.43,10965.0,295.71,296.44,295.6,296.43,10965.0
2020-05-01 10:40:00,296.41,297.0,296.29,297.0,9813.0,296.41,297.0,296.29,297.0,9813.0
2020-05-01 10:45:00,297.1,297.1,296.22,297.04,10190.0,297.1,297.1,296.22,297.04,10190.0
2020-05-01 10:50:00,297.05,297.09,296.27,296.27,12250.0,297.05,297.09,296.27,296.27,12250.0
2020-05-01 10:55:00,296.4,296.97,296.12,296.46,11263.0,296.4,296.97,296.12,296.46,11263.0
2020-05-01 11:00:00,296.46,296.84,296.33,296.75,10133.0,296.46,296.84,296.33,296.75,10133.0
2020-05-01 11:05:00,296.75,296.82,296.43,296.82,11307.0,296.75,296.82,296.43,296.82,11307.0
2020-05-01 11:10:00,296.82,297.63,296.82,297.63,11484.0,296.82,297.63,296.82,297.63,11484.0
2020-05-01 11:15:00,297.76,297.92,297.43,297.5,12020.0,297.76,297.92,297.43,297.5,12020.0
2020-05-01 11:20:00,297.53,297.67,297.29,297.29,11532.0,297.53,297.67,297.29,297.29,11532.0
2020-05-01 11:25:00,297.26,297.47,296.95,297.4,7333.0,297.26,297.47,296.95,297.4,7333.0
2020-05-01 11:30:00,297.21,297.49,296.66,296.93,9661.0,297.21,297.49,296.66,296.93,9661.0
2020-05-01 11:35:00,296.94,297.42,296.94,297.36,7853.0,296.94,297.42,296.94,297.36,7853.0
2020-05-01 11:40:00,297.4,297.4,296.95,297.01,7680.0,297.4,297.4,296.95,297.01,7680.0
2020-05-01 11:45:00,297.07,297.09,296.35,296.62,9104.0,297.07,297.09,296.35,296.62,9104.0
2020-05-01 11:50:00,296.61,296.62,295.59,296.01,14164.0,296.61,296.62,295.59,296.01,14164.0
2020-05-01 11:55:00,296.11,296.35,295.74,295.74,9249.0,296.11,296.35,295.74,295.74,9249.0
2020-05-01 12:00:00,295.64,295.74,295.08,295.19,9483.0,295.64,295.74,295.08,295.19,9483.0
2020-05-01 12:05:00,295.25,295.54,295.15,295.3,9234.0,295.25,295.54,295.15,295.3,9234.0
2020-05-01 12:10:00,295.44,295.97,295.43,295.92,8075.0,295.44,295.97,295.43,295.92,8075.0
2020-05-01 12:15:00,295.92,295.92,295.22,295.56,8225.0,295.92,295.92,295.22,295.56,8225.0
2020-05-01 12:20:00,295.74,295.94,295.45,295.45,6000.0,295.74,295.94,295.45,295.45,6000.0
2020-05-01 12:25:00,295.53,295.66,295.33,295.59,6257.0,295.53,295.66,295.33,295.59,6257.0
2020-05-01 12:30:00,295.59,295.81,295.22,295.81,9541.0,295.59,295.81,295.22,295.81,9541.0
2020-05-01 12:35:00,295.81,295.89,295.43,295.84,7626.0,295.81,295.89,295.43,295.84,7626.0
2020-05-01 12:40:00,295.78,295.78,294.82,294.93,10330.0,295.78,295.78,294.82,294.93,10330.0
2020-05-01 12:45:00,294.85,295.5,294.85,295.4,7658.0,294.85,295.5,294.85,295.4,7658.0
2020-05-01 12:50:00,295.4,295.68,295.21,295.65,4506.0,295.4,295.68,295.21,295.65,4506.0
2020-05-01 12:55:00,295.5,295.73,295.35,295.35,6567.0,295.5,295.73,295.35,295.35,6567.0
2020-05-01 13:00:00,295.35,296.11,295.35,295.75,5037.0,295.35,296.11,295.35,295.75,5037.0
2020-05-01 13:05:00,295.77,296.06,295.7,295.7,5245.0,295.77,296.06,295.7,295.7,5245.0
2020-05-01 13:10:00,295.72,295.72,295.3,295.3,4608.0,295.72,295.72,295.3,295.3,4608.0
2020-05-01 13:15:00,295.23,295.23,294.56,294.61,6436.0,295.23,295.23,294.56,294.61,6436.0
2020-05-01 13:20:00,294.67,294.75,294.01,294.2,10529.0,294.67,294.75,294.01,294.2,10529.0
2020-05-01 13:25:00,294.04,294.53,293.7,294.39,5967.0,294.04,294.53,293.7,294.39,5967.0
2020-05-01 13:30:00,294.41,294.88,294.3,294.67,8361.0,294.41,294.88,294.3,294.67,8361.0
2020-05-01 13:35:00,294.65,295.16,294.49,294.99,4748.0,294.65,295.16,294.49,294.99,4748.0
2020-05-01 13:40:00,294.99,295.03,294.73,294.74,5292.0,294.99,295.03,294.73,294.74,5292.0
2020-05-01 13:45:00,294.78,294.93,293.55,293.89,11343.0,294.78,294.93,293.55,293.89,11343.0
2020-05-01 13:50:00,294.04,294.09,293.74,293.78,7459.0,294.04,294.09,293.74,293.78,7459.0
2020-05-01 13:55:00,293.78,293.85,293.2,293.44,13610.0,293.78,293.85,293.2,293.44,13610.0
2020-05-01 14:00:00,293.29,293.78,293.1,293.56,9426.0,293.29,293.78,293.1,293.56,9426.0
2020-05-01 14:05:00,293.59,293.85,293.58,293.75,6401.0,293.59,293.85,293.58,293.75,6401.0
2020-05-01 14:10:00,293.59,294.08,293.59,293.75,9105.0,293.59,294.08,293.59,293.75,9105.0
2020-05-01 14:15:00,293.75,294.23,293.51,294.12,6499.0,293.75,294.23,293.51,294.12,6499.0
2020-05-01 14:20:00,294.23,295.01,294.23,294.98,5357.0,294.23,295.01,294.23,294.98,5357.0
2020-05-01 14:25:00,295.07,295.27,294.87,295.16,6976.0,295.07,295.27,294.87,295.16,6976.0
2020-05-01 14:30:00,295.16,295.36,295.01,295.29,4646.0,295.16,295.36,295.01,295.29,4646.0
2020-05-01 14:35:00,295.29,295.45,295.0,295.45,6984.0,295.29,295.45,295.0,295.45,6984.0
2020-05-01 14:40:00,295.44,295.46,295.04,295.05,5100.0,295.44,295.46,295.04,295.05,5100.0
2020-05-01 14:45:00,295.05,295.09,294.66,294.75,7547.0,295.05,295.09,294.66,294.75,7547.0
2020-05-01 14:50:00,294.62,295.23,294.49,295.22,9906.0,294.62,295.23,294.49,295.22,9906.0
2020-05-01 14:55:00,295.28,295.55,294.99,295.55,7172.0,295.28,295.55,294.99,295.55,7172.0
2020-05-01 15:00:00,295.46,295.85,295.03,295.03,8216.0,295.46,295.85,295.03,295.03,8216.0
2020-05-01 15:05:00,295.24,295.38,294.66,295.0,8052.0,295.24,295.38,294.66,295.0,8052.0
2020-05-01 15:10:00,294.87,295.42,294.71,295.21,3847.0,294.87,295.42,294.71,295.21,3847.0
2020-05-01 15:15:00,295.31,295.4,294.66,294.99,5715.0,295.31,295.4,294.66,294.99,5715.0
2020-05-01 15:20:00,295.11,295.11,294.6,294.71,9363.0,295.11,295.11,294.6,294.71,9363.0
2020-05-01 15:25:00,294.75,295.12,294.65,294.88,8231.0,294.75,295.12,294.65,294.88,8231.0
2020-05-01 15:30:00,294.86,295.26,294.82,294.83,10137.0,294.86,295.26,294.82,294.83,10137.0
2020-05-01 15:35:00,294.9,295.25,294.8,295.19,14929.0,294.9,295.25,294.8,295.19,14929.0
2020-05-01 15:40:00,295.23,295.33,294.79,295.11,24225.0,295.23,295.33,294.79,295.11,24225.0
2020-05-01 15:45:00,295.01,295.08,293.71,294.37,15483.0,295.01,295.08,293.71,294.37,15483.0
2020-05-01 15:50:00,294.23,294.23,292.76,292.91,29070.0,294.23,294.23,292.76,292.91,29070.0
2020-05-01 15:55:00,292.9,293.36,292.28,293.08,79693.0,292.9,293.36,292.28,293.08,79693.0
2020-05-04 09:30:00,294.49,295.69,293.02,295.69,31665.0,294.49,295.69,293.02,295.69,31665.0
2020-05-04 09:35:00,295.72,295.72,294.0,294.69,16642.0,295.72,295.72,294.0,294.69,16642.0
2020-05-04 09:40:00,294.55,294.55,293.55,294.32,16755.0,294.55,294.55,293.55,294.32,16755.0
2020-05-04 09:45:00,294.12,294.34,293.42,293.72,12000.0,294.12,294.34,293.42,293.72,12000.0
2020-05-04 09:50:00,294.49,295.67,294.13,295.67,9610.0,294.49,295.67,294.13,295.67,9610.0
2020-05-04 09:55:00,295.65,296.26,295.27,295.88,12815.0,295.65,296.26,295.27,295.88,12815.0
2020-05-04 10:00:00,296.17,296.86,295.65,296.52,16320.0,296.17,296.86,295.65,296.52,16320.0
2020-05-04 10:05:00,296.57,296.64,293.12,293.41,56790.0,296.57,296.64,293.12,293.41,56790.0
2020-05-04 10:10:00,293.68,294.52,293.1,294.06,15974.0,293.68,294.52,293.1,294.06,15974.0
2020-05-04 10:15:00,294.18,295.01,294.0,294.65,11847.0,294.18,295.01,294.0,294.65,11847.0
2020-05-04 10:20:00,294.64,294.69,293.92,294.0,14438.0,294.64,294.69,293.92,294.0,14438.0
2020-05-04 10:25:00,294.0,294.27,293.66,294.27,10032.0,294.0,294.27,293.66,294.27,10032.0
2020-05-04 10:30:00,294.19,294.41,293.89,294.04,8699.0,294.19,294.41,293.89,294.04,8699.0
2020-05-04 10:35:00,294.04,294.63,294.04,294.63,5195.0,294.04,294.63,294.04,294.63,5195.0
2020-05-04 10:40:00,294.65,295.0,294.54,294.54,7908.0,294.65,295.0,294.54,294.54,7908.0
2020-05-04 10:45:00,294.56,294.93,294.01,294.19,11161.0,294.56,294.93,294.01,294.19,11161.0
2020-05-04 10:50:00,294.06,294.65,293.99,294.65,7931.0,294.06,294.65,293.99,294.65,7931.0
2020-05-04 10:55:00,294.55,294.87,294.15,294.46,7290.0,294.55,294.87,294.15,294.46,7290.0
2020-05-04 11:00:00,294.43,294.71,294.29,294.49,4481.0,294.43,294.71,294.29,294.49,4481.0
2020-05-04 11:05:00,294.5,295.05,294.5,294.52,4100.0,294.5,295.05,294.5,294.52,4100.0
2020-05-04 11:10:00,294.63,294.68,294.35,294.55,5700.0,294.63,294.68,294.35,294.55,5700.0
2020-05-04 11:15:00,294.55,294.78,294.39,294.62,6753.0,294.55,294.78,294.39,294.62,6753.0
2020-05-04 11:20:00,294.62,294.97,294.46,294.97,8500.0,294.62,294.97,294.46,294.97,8500.0
2020-05-04 11:25:00,294.93,295.04,293.84,294.03,8933.0,294.93,295.04,293.84,294.03,8933.0
2020-05-04 11:30:00,294.18,294.86,293.99,294.73,9125.0,294.18,294.86,293.99,294.73,9125.0
2020-05-04 11:35:00,294.75,295.0,294.64,294.75,5859.0,294.75,295.0,294.64,294.75,5859.0
2020-05-04 11:40:00,294.77,295.35,294.64,294.64,10210.0,294.77,295.35,294.64,294.64,10210.0
2020-05-04 11:45:00,294.71,294.84,294.52,294.67,6623.0,294.71,294.84,294.52,294.67,6623.0
2020-05-04 11:50:00,294.67,295.12,294.62,294.97,13886.0,294.67,295.12,294.62,294.97,13886.0
2020-05-04 11:55:00,294.95,295.02,294.7,294.86,4187.0,294.95,295.02,294.7,294.86,4187.0
2020-05-04 12:00:00,294.61,294.71,294.39,294.42,5150.0,294.61,294.71,294.39,294.42,5150.0
2020-05-04 12:05:00,294.4,294.54,294.17,294.19,7000.0,294.4,294.54,294.17,294.19,7000.0
2020-05-04 12:10:00,294.36,294.47,294.04,294.21,7287.0,294.36,294.47,294.04,294.21,7287.0
2020-05-04 12:15:00,294.21,294.21,293.38,293.58,6943.0,294.21,294.21,293.38,293.58,6943.0
2020-05-04 12:20:00,293.59,294.13,293.59,293.99,7360.0,293.59,294.13,293.59,293.99,7360.0
2020-05-04 12:25:00,294.08,294.33,293.92,294.15,7398.0,294.08,294.33,293.92,294.15,7398.0
2020-05-04 12:30:00,294.24,294.62,293.97,294.0,6290.0,294.24,294.62,293.97,294.0,6290.0
2020-05-04 12:35:00,294.0,294.01,293.65,293.84,5840.0,294.0,294.01,293.65,293.84,5840.0
2020-05-04 12:40:00,293.88,294.06,293.7,293.9,7461.0,293.88,294.06,293.7,293.9,7461.0
2020-05-04 12:45:00,293.9,293.98,293.6,293.71,16272.0,293.9,293.98,293.6,293.71,16272.0
2020-05-04 12:50:00,293.82,293.88,293.55,293.75,6150.0,293.82,293.88,293.55,293.75,6150.0
2020-05-04 12:55:00,293.72,293.84,293.49,293.84,4000.0,293.72,293.84,293.49,293.84,4000.0
2020-05-04 13:00:00,293.85,294.37,293.85,294.25,7187.0,293.85,294.37,293.85,294.25,7187.0
2020-05-04 13:05:00,294.25,294.51,294.23,294.28,5555.0,294.25,294.51,294.23,294.28,5555.0
2020-05-04 13:10:00,294.28,294.28,293.95,294.0,7468.0,294.28,294.28,293.95,294.0,7468.0
2020-05-04 13:15:00,294.04,294.13,293.66,293.9,5540.0,294.04,294.13,293.66,293.9,5540.0
2020-05-04 13:20:00,293.9,294.09,293.85,293.91,6200.0,293.9,294.09,293.85,293.91,6200.0
2020-05-04 13:25:00,293.92,294.41,293.91,294.31,6205.0,293.92,294.41,293.91,294.31,6205.0
2020-05-04 13:30:00,294.42,294.42,294.08,294.19,6536.0,294.42,294.42,294.08,294.19,6536.0
2020-05-04 13:35:00,294.19,294.35,294.05,294.15,6990.0,294.19,294.35,294.05,294.15,6990.0
2020-05-04 13:40:00,294.18,294.23,293.81,294.03,6800.0,294.18,294.23,293.81,294.03,6800.0
2020-05-04 13:45:00,294.04,294.62,294.04,294.38,6364.0,294.04,294.62,294.04,294.38,6364.0
2020-05-04 13:50:00,294.4,294.6,294.26,294.46,6375.0,294.4,294.6,294.26,294.46,6375.0
2020-05-04 13:55:00,294.61,294.84,294.49,294.72,7594.0,294.61,294.84,294.49,294.72,7594.0
2020-05-04 14:00:00,294.77,294.81,294.42,294.6,10216.0,294.77,294.81,294.42,294.6,10216.0
2020-05-04 14:05:00,294.72,294.81,294.4,294.7,7543.0,294.72,294.81,294.4,294.7,7543.0
2020-05-04 14:10:00,294.7,295.08,294.61,294.82,4988.0,294.7,295.08,294.61,294.82,4988.0
2020-05-04 14:15:00,294.82,294.93,294.39,294.55,5977.0,294.82,294.93,294.39,294.55,5977.0
2020-05-04 14:20:00,294.54,294.57,294.18,294.57,7804.0,294.54,294.57,294.18,294.57,7804.0
2020-05-04 14:25:00,294.63,294.65,294.37,294.65,7550.0,294.63,294.65,294.37,294.65,7550.0
2020-05-04 14:30:00,294.74,295.19,294.74,294.89,6557.0,294.74,295.19,294.74,294.89,6557.0
2020-05-04 14:35:00,294.75,294.76,294.15,294.15,6536.0,294.75,294.76,294.15,294.15,6536.0
2020-05-04 14:40:00,294.29,294.75,294.22,294.63,7043.0,294.29,294.75,294.22,294.63,7043.0
2020-05-04 14:45:00,294.55,294.92,294.48,294.81,6600.0,294.55,294.92,294.48,294.81,6600.0
2020-05-04 14:50:00,294.94,295.24,294.7,294.78,8388.0,294.94,295.24,294.7,294.78,8388.0
2020-05-04 14:55:00,294.85,295.37,294.75,295.29,12187.0,294.85,295.37,294.75,295.29,12187.0
2020-05-04 15:00:00,295.35,295.39,295.08,295.09,5200.0,295.35,295.39,295.08,295.09,5200.0
2020-05-04 15:05:00,295.09,295.29,294.78,295.26,6740.0,295.09,295.29,294.78,295.26,6740.0
2020-05-04 15:10:00,295.31,296.18,295.31,295.94,7191.0,295.31,296.18,295.31,295.94,7191.0
2020-05-04 15:15:00,295.94,296.46,295.86,296.46,6238.0,295.94,296.46,295.86,296.46,6238.0
2020-05-04 15:20:00,296.45,296.8,296.32,296.56,6100.0,296.45,296.8,296.32,296.56,6100.0
2020-05-04 15:25:00,296.56,297.43,296.56,297.31,9417.0,296.56,297.43,296.56,297.31,9417.0
2020-05-04 15:30:00,297.14,297.71,297.03,297.7,7286.0,297.14,297.71,297.03,297.7,7286.0
2020-05-04 15:35:00,297.7,297.9,297.13,297.13,9858.0,297.7,297.9,297.13,297.13,9858.0
2020-05-04 15:40:00,297.22,297.49,296.93,296.99,9080.0,297.22,297.49,296.93,296.99,9080.0
2020-05-04 15:45:00,297.05,297.1,296.58,296.87,7823.0,297.05,297.1,296.58,296.87,7823.0
2020-05-04 15:50:00,296.84,297.07,295.2,295.74,20728.0,296.84,297.07,295.2,295.74,20728.0
2020-05-04 15:55:00,295.75,296.85,295.75,296.81,39815.0,295.75,296.85,295.75,296.81,39815.0
2020-05-05 09:30:00,297.14,299.67,297.08,299.63,36957.0,297.14,299.67,297.08,299.63,36957.0
2020-05-05 09:35:00,299.38,299.91,299.12,299.8,15761.0,299.38,299.91,299.12,299.8,15761.0
2020-05-05 09:40:00,299.88,300.87,299.65,299.65,18691.0,299.88,300.87,299.65,299.65,18691.0
2020-05-05 09:45:00,299.65,299.69,298.5,299.24,16614.0,299.65,299.69,298.5,299.24,16614.0
2020-05-05 09:50:00,299.24,300.79,299.02,299.89,17684.0,299.24,300.79,299.02,299.89,17684.0
2020-05-05 09:55:00,299.94,299.94,298.47,298.93,12054.0,299.94,299.94,298.47,298.93,12054.0
2020-05-05 10:00:00,298.9,299.5,298.77,298.77,13054.0,298.9,299.5,298.77,298.77,13054.0
2020-05-05 10:05:00,298.67,299.81,298.33,299.6,12978.0,298.67,299.81,298.33,299.6,12978.0
2020-05-05 10:10:00,299.6,299.85,299.14,299.15,11095.0,299.6,299.85,299.14,299.15,11095.0
2020-05-05 10:15:00,299.19,299.84,299.03,299.68,11249.0,299.19,299.84,299.03,299.68,11249.0
2020-05-05 10:20:00,299.76,299.77,298.97,299.4,10549.0,299.76,299.77,298.97,299.4,10549.0
2020-05-05 10:25:00,299.23,299.6,298.64,299.06,9624.0,299.23,299.6,298.64,299.06,9624.0
2020-05-05 10:30:00,299.22,301.0,299.21,300.96,16008.0,299.22,301.0,299.21,300.96,16008.0
2020-05-05 10:35:00,301.0,301.37,300.55,301.37,6259.0,301.0,301.37,300.55,301.37,6259.0
2020-05-05 10:40:00,301.55,301.91,301.02,301.16,11799.0,301.55,301.91,301.02,301.16,11799.0
2020-05-05 10:45:00,301.14,301.46,300.58,300.77,7396.0,301.14,301.46,300.58,300.77,7396.0
2020-05-05 10:50:00,300.92,300.95,300.34,300.84,8547.0,300.92,300.95,300.34,300.84,8547.0
2020-05-05 10:55:00,300.83,300.89,300.24,300.71,7466.0,300.83,300.89,300.24,300.71,7466.0
2020-05-05 11:00:00,300.71,300.72,300.23,300.27,8028.0,300.71,300.72,300.23,300.27,8028.0
2020-05-05 11:05:00,300.27,301.0,299.99,301.0,4870.0,300.27,301.0,299.99,301.0,4870.0
2020-05-05 11:10:00,301.1,301.36,301.01,301.31,6915.0,301.1,301.36,301.01,301.31,6915.0
2020-05-05 11:15:00,301.32,301.41,300.99,301.15,8400.0,301.32,301.41,300.99,301.15,8400.0
2020-05-05 11:20:00,301.15,302.07,301.1,301.83,11412.0,301.15,302.07,301.1,301.83,11412.0
2020-05-05 11:25:00,301.95,302.2,301.69,302.08,6419.0,301.95,302.2,301.69,302.08,6419.0
2020-05-05 11:30:00,302.14,302.87,301.88,302.86,10573.0,302.14,302.87,301.88,302.86,10573.0
2020-05-05 11:35:00,302.8,303.0,302.53,302.56,7601.0,302.8,303.0,302.53,302.56,7601.0
2020-05-05 11:40:00,302.45,303.07,302.45,302.93,7738.0,302.45,303.07,302.45,302.93,7738.0
2020-05-05 11:45:00,302.86,302.86,302.45,302.73,8252.0,302.86,302.86,302.45,302.73,8252.0
2020-05-05 11:50:00,302.88,303.18,302.84,303.11,6165.0,302.88,303.18,302.84,303.11,6165.0
2020-05-05 11:55:00,303.13,303.31,302.77,302.97,10604.0,303.13,303.31,302.77,302.97,10604.0
2020-05-05 12:00:00,303.09,303.5,303.09,303.35,8941.0,303.09,303.5,303.09,303.35,8941.0
2020-05-05 12:05:00,303.29,303.84,303.29,303.75,6410.0,303.29,303.84,303.29,303.75,6410.0
2020-05-05 12:10:00,303.76,303.9,303.76,303.79,6447.0,303.76,303.9,303.76,303.79,6447.0
2020-05-05 12:15:00,303.76,304.15,303.7,303.97,14831.0,303.76,304.15,303.7,303.97,14831.0
2020-05-05 12:20:00,303.97,304.01,302.98,303.04,14473.0,303.97,304.01,302.98,303.04,14473.0
2020-05-05 12:25:00,303.19,303.74,303.18,303.63,14460.0,303.19,303.74,303.18,303.63,14460.0
2020-05-05 12:30:00,303.58,303.85,303.51,303.73,10675.0,303.58,303.85,303.51,303.73,10675.0
2020-05-05 12:35:00,303.73,303.95,303.48,303.82,7589.0,303.73,303.95,303.48,303.82,7589.0
2020-05-05 12:40:00,303.92,303.96,303.5,303.69,8777.0,303.92,303.96,303.5,303.69,8777.0
2020-05-05 12:45:00,303.71,303.97,303.71,303.93,7732.0,303.71,303.97,303.71,303.93,7732.0
2020-05-05 12:50:00,303.93,304.12,303.69,304.12,8816.0,303.93,304.12,303.69,304.12,8816.0
2020-05-05 12:55:00,304.13,304.57,304.13,304.56,6003.0,304.13,304.57,304.13,304.56,6003.0
2020-05-05 13:00:00,304.44,304.65,304.19,304.51,11478.0,304.44,304.65,304.19,304.51,11478.0
2020-05-05 13:05:00,304.65,304.77,304.52,304.7,7591.0,304.65,304.77,304.52,304.7,7591.0
2020-05-05 13:10:00,304.63,304.82,304.35,304.65,11533.0,304.63,304.82,304.35,304.65,11533.0
2020-05-05 13:15:00,304.5,304.69,304.5,304.59,7438.0,304.5,304.69,304.5,304.59,7438.0
2020-05-05 13:20:00,304.5,304.5,303.78,304.0,9848.0,304.5,304.5,303.78,304.0,9848.0
2020-05-05 13:25:00,304.01,304.35,303.73,304.33,6967.0,304.01,304.35,303.73,304.33,6967.0
2020-05-05 13:30:00,304.33,305.0,304.31,304.84,8154.0,304.33,305.0,304.31,304.84,8154.0
2020-05-05 13:35:00,304.9,305.45,304.84,305.44,11637.0,304.9,305.45,304.84,305.44,11637.0
2020-05-05 13:40:00,305.44,305.66,305.38,305.65,6908.0,305.44,305.66,305.38,305.65,6908.0
2020-05-05 13:45:00,305.68,306.5,305.65,306.5,9276.0,305.68,306.5,305.65,306.5,9276.0
2020-05-05 13:50:00,306.5,306.5,306.07,306.08,5030.0,306.5,306.5,306.07,306.08,5030.0
2020-05-05 13:55:00,306.1,306.44,305.8,305.94,6835.0,306.1,306.44,305.8,305.94,6835.0
2020-05-05 14:00:00,305.94,305.95,305.17,305.22,6344.0,305.94,305.95,305.17,305.22,6344.0
2020-05-05 14:05:00,305.24,305.62,305.13,305.62,2920.0,305.24,305.62,305.13,305.62,2920.0
2020-05-05 14:10:00,305.62,305.71,305.33,305.53,6156.0,305.62,305.71,305.33,305.53,6156.0
2020-05-05 14:15:00,305.52,305.62,305.17,305.61,5217.0,305.52,305.62,305.17,305.61,5217.0
2020-05-05 14:20:00,305.61,305.81,305.46,305.57,6080.0,305.61,305.81,305.46,305.57,6080.0
2020-05-05 14:25:00,305.64,305.64,305.41,305.48,5187.0,305.64,305.64,305.41,305.48,5187.0
2020-05-05 14:30:00,305.55,305.56,304.91,305.38,7219.0,305.55,305.56,304.91,305.38,7219.0
2020-05-05 14:35:00,305.4,305.4,304.66,304.66,3789.0,305.4,305.4,304.66,304.66,3789.0
2020-05-05 14:40:00,304.84,304.99,304.65,304.69,6536.0,304.84,304.99,304.65,304.69,6536.0
2020-05-05 14:45:00,304.54,304.94,304.54,304.82,5342.0,304.54,304.94,304.54,304.82,5342.0
2020-05-05 14:50:00,304.82,305.0,304.33,304.52,6883.0,304.82,305.0,304.33,304.52,6883.0
2020-05-05 14:55:00,304.62,305.01,304.46,305.01,6890.0,304.62,305.01,304.46,305.01,6890.0
2020-05-05 15:00:00,304.98,305.02,304.82,305.0,3500.0,304.98,305.02,304.82,305.0,3500.0
2020-05-05 15:05:00,305.0,305.3,304.86,305.21,8260.0,305.0,305.3,304.86,305.21,8260.0
2020-05-05 15:10:00,305.21,305.4,305.15,305.39,8149.0,305.21,305.4,305.15,305.39,8149.0
2020-05-05 15:15:00,305.38,305.38,304.27,304.42,8220.0,305.38,305.38,304.27,304.42,8220.0
2020-05-05 15:20:00,304.4,304.74,304.36,304.72,10088.0,304.4,304.74,304.36,304.72,10088.0
2020-05-05 15:25:00,304.68,304.8,304.0,304.03,12219.0,304.68,304.8,304.0,304.03,12219.0
2020-05-05 15:30:00,303.9,304.22,303.86,304.0,16670.0,303.9,304.22,303.86,304.0,16670.0
2020-05-05 15:35:00,304.0,304.0,303.06,303.32,20108.0,304.0,304.0,303.06,303.32,20108.0
2020-05-05 15:40:00,303.32,303.79,302.88,303.75,14350.0,303.32,303.79,302.88,303.75,14350.0
2020-05-05 15:45:00,303.74,303.74,302.95,303.36,9080.0,303.74,303.74,302.95,303.36,9080.0
2020-05-05 15:50:00,303.64,304.47,303.42,304.47,14435.0,303.64,304.47,303.42,304.47,14435.0
2020-05-05 15:55:00,304.44,304.49,303.95,304.44,48847.0,304.44,304.49,303.95,304.44,48847.0
2020-05-06 09:30:00,305.05,306.72,304.97,305.6,26799.0,305.05,306.72,304.97,305.6,26799.0
2020-05-06 09:35:00,305.6,307.08,305.39,306.97,15455.0,305.6,307.08,305.39,306.97,15455.0
2020-05-06 09:40:00,306.97,307.56,305.89,307.56,12086.0,306.97,307.56,305.89,307.56,12086.0
2020-05-06 09:45:00,307.58,307.74,306.74,307.13,10280.0,307.58,307.74,306.74,307.13,10280.0
2020-05-06 09:50:00,306.84,307.71,306.5,307.19,9476.0,306.84,307.71,306.5,307.19,9476.0
2020-05-06 09:55:00,307.18,307.33,306.17,307.02,15150.0,307.18,307.33,306.17,307.02,15150.0
2020-05-06 10:00:00,307.02,308.37,306.88,307.52,18132.0,307.02,308.37,306.88,307.52,18132.0
2020-05-06 10:05:00,307.52,308.11,307.52,307.79,12900.0,307.52,308.11,307.52,307.79,12900.0
2020-05-06 10:10:00,307.79,307.99,306.59,306.85,11736.0,307.79,307.99,306.59,306.85,11736.0
2020-05-06 10:15:00,306.85,308.12,306.85,308.11,7603.0,306.85,308.12,306.85,308.11,7603.0
2020-05-06 10:20:00,308.24,308.87,307.85,308.73,10853.0,308.24,308.87,307.85,308.73,10853.0
2020-05-06 10:25:00,308.73,308.91,308.27,308.74,9308.0,308.73,308.91,308.27,308.74,9308.0
2020-05-06 10:30:00,308.74,309.38,308.51,309.19,14415.0,308.74,309.38,308.51,309.19,14415.0
2020-05-06 10:35:00,309.19,309.19,308.25,308.25,12160.0,309.19,309.19,308.25,308.25,12160.0
2020-05-06 10:40:00,308.37,309.65,308.32,309.65,9481.0,308.37,309.65,308.32,309.65,9481.0
2020-05-06 10:45:00,309.94,310.98,309.94,310.62,10907.0,309.94,310.98,309.94,310.62,10907.0
2020-05-06 10:50:00,310.69,310.83,310.39,310.71,8531.0,310.69,310.83,310.39,310.71,8531.0
2020-05-06 10:55:00,310.71,310.98,310.22,310.54,8400.0,310.71,310.98,310.22,310.54,8400.0
2020-05-06 11:00:00,310.56,310.56,309.26,309.26,9126.0,310.56,310.56,309.26,309.26,9126.0
2020-05-06 11:05:00,309.47,309.52,308.18,309.37,25525.0,309.47,309.52,308.18,309.37,25525.0
2020-05-06 11:10:00,309.31,309.76,308.87,309.24,5400.0,309.31,309.76,308.87,309.24,5400.0
2020-05-06 11:15:00,309.32,309.46,309.0,309.12,9695.0,309.32,309.46,309.0,309.12,9695.0
2020-05-06 11:20:00,309.11,309.11,308.29,308.41,9279.0,309.11,309.11,308.29,308.41,9279.0
2020-05-06 11:25:00,308.08,309.14,308.08,309.04,7500.0,308.08,309.14,308.08,309.04,7500.0
2020-05-06 11:30:00,309.04,309.79,309.04,309.31,6623.0,309.04,309.79,309.04,309.31,6623.0
2020-05-06 11:35:00,309.31,310.0,309.25,310.0,6314.0,309.31,310.0,309.25,310.0,6314.0
2020-05-06 11:40:00,310.0,310.61,310.0,310.45,6673.0,310.0,310.61,310.0,310.45,6673.0
2020-05-06 11:45:00,310.59,310.92,310.43,310.79,5738.0,310.59,310.92,310.43,310.79,5738.0
2020-05-06 11:50:00,310.66,310.8,309.92,310.25,8042.0,310.66,310.8,309.92,310.25,8042.0
2020-05-06 11:55:00,310.34,310.6,309.85,310.49,10631.0,310.34,310.6,309.85,310.49,10631.0
2020-05-06 12:00:00,310.57,311.01,309.83,310.94,12339.0,310.57,311.01,309.83,310.94,12339.0
2020-05-06 12:05:00,310.94,311.31,310.73,311.08,8437.0,310.94,311.31,310.73,311.08,8437.0
2020-05-06 12:10:00,311.08,311.27,310.86,311.0,7401.0,311.08,311.27,310.86,311.0,7401.0
2020-05-06 12:15:00,311.0,312.02,310.93,311.83,13633.0,311.0,312.02,310.93,311.83,13633.0
2020-05-06 12:20:00,311.67,312.06,311.5,312.03,7303.0,311.67,312.06,311.5,312.03,7303.0
2020-05-06 12:25:00,312.04,312.66,311.92,312.1,7748.0,312.04,312.66,311.92,312.1,7748.0
2020-05-06 12:30:00,312.02,312.1,311.75,312.0,3746.0,312.02,312.1,311.75,312.0,3746.0
2020-05-06 12:35:00,312.02,312.41,311.95,311.99,6695.0,312.02,312.41,311.95,311.99,6695.0
2020-05-06 12:40:00,311.82,311.89,311.51,311.72,2320.0,311.82,311.89,311.51,311.72,2320.0
2020-05-06 12:45:00,311.77,312.22,311.55,312.09,8609.0,311.77,312.22,311.55,312.09,8609.0
2020-05-06 12:50:00,312.19,312.42,312.19,312.32,4479.0,312.19,312.42,312.19,312.32,4479.0
2020-05-06 12:55:00,312.37,312.37,311.4,311.87,6400.0,312.37,312.37,311.4,311.87,6400.0
2020-05-06 13:00:00,311.93,311.96,311.06,311.34,5410.0,311.93,311.96,311.06,311.34,5410.0
2020-05-06 13:05:00,311.22,311.24,310.69,311.23,4700.0,311.22,311.24,310.69,311.23,4700.0
2020-05-06 13:10:00,311.15,311.28,310.85,311.15,2950.0,311.15,311.28,310.85,311.15,2950.0
2020-05-06 13:15:00,311.27,311.65,311.18,311.65,5717.0,311.27,311.65,311.18,311.65,5717.0
2020-05-06 13:20:00,311.76,312.03,311.16,311.17,4670.0,311.76,312.03,311.16,311.17,4670.0
2020-05-06 13:25:00,311.33,311.48,311.07,311.31,3922.0,311.33,311.48,311.07,311.31,3922.0
2020-05-06 13:30:00,311.33,311.57,311.31,311.34,4297.0,311.33,311.57,311.31,311.34,4297.0
2020-05-06 13:35:00,311.57,312.0,311.53,311.81,6430.0,311.57,312.0,311.53,311.81,6430.0
2020-05-06 13:40:00,311.8,311.8,311.29,311.65,5323.0,311.8,311.8,311.29,311.65,5323.0
2020-05-06 13:45:00,311.65,311.89,311.4,311.4,3666.0,311.65,311.89,311.4,311.4,3666.0
2020-05-06 13:50:00,311.36,311.62,311.02,311.4,5000.0,311.36,311.62,311.02,311.4,5000.0
2020-05-06 13:55:00,311.44,311.78,311.36,311.36,4978.0,311.44,311.78,311.36,311.36,4978.0
2020-05-06 14:00:00,311.2,311.2,310.22,310.86,4196.0,311.2,311.2,310.22,310.86,4196.0
2020-05-06 14:05:00,310.79,310.79,310.35,310.56,5826.0,310.79,310.79,310.35,310.56,5826.0
2020-05-06 14:10:00,310.44,310.51,309.71,309.82,4136.0,310.44,310.51,309.71,309.82,4136.0
2020-05-06 14:15:00,309.88,310.47,309.01,309.02,17778.0,309.88,310.47,309.01,309.02,17778.0
2020-05-06 14:20:00,309.49,310.15,309.48,310.14,4698.0,309.49,310.15,309.48,310.14,4698.0
2020-05-06 14:25:00,310.14,310.37,309.8,309.8,5785.0,310.14,310.37,309.8,309.8,5785.0
2020-05-06 14:30:00,309.74,310.55,309.53,310.22,5987.0,309.74,310.55,309.53,310.22,5987.0
2020-05-06 14:35:00,310.22,310.4,310.04,310.19,5221.0,310.22,310.4,310.04,310.19,5221.0
2020-05-06 14:40:00,310.23,310.36,309.92,310.05,5340.0,310.23,310.36,309.92,310.05,5340.0
2020-05-06 14:45:00,310.26,310.79,310.25,310.54,4109.0,310.26,310.79,310.25,310.54,4109.0
2020-05-06 14:50:00,310.75,310.82,310.62,310.82,5805.0,310.75,310.82,310.62,310.82,5805.0
2020-05-06 14:55:00,310.87,310.87,310.05,310.32,7900.0,310.87,310.87,310.05,310.32,7900.0
2020-05-06 15:00:00,310.31,310.31,309.22,309.39,6451.0,310.31,310.31,309.22,309.39,6451.0
2020-05-06 15:05:00,309.49,309.96,309.49,309.86,6203.0,309.49,309.96,309.49,309.86,6203.0
2020-05-06 15:10:00,309.86,310.13,309.76,310.08,7261.0,309.86,310.13,309.76,310.08,7261.0
2020-05-06 15:15:00,310.08,310.15,309.42,309.84,8931.0,310.08,310.15,309.42,309.84,8931.0
2020-05-06 15:20:00,309.84,309.95,309.31,309.35,6483.0,309.84,309.95,309.31,309.35,6483.0
2020-05-06 15:25:00,309.46,309.84,309.19,309.45,8971.0,309.46,309.84,309.19,309.45,8971.0
2020-05-06 15:30:00,309.35,309.41,307.01,307.12,16907.0,309.35,309.41,307.01,307.12,16907.0
2020-05-06 15:35:00,307.04,307.66,306.96,307.32,12462.0,307.04,307.66,306.96,307.32,12462.0
2020-05-06 15:40:00,307.32,307.66,307.1,307.59,6054.0,307.32,307.66,307.1,307.59,6054.0
2020-05-06 15:45:00,307.63,307.65,306.23,306.26,9166.0,307.63,307.65,306.23,306.26,9166.0
2020-05-06 15:50:00,305.72,307.48,305.64,307.28,16090.0,305.72,307.48,305.64,307.28,16090.0
2020-05-06 15:55:00,307.3,307.37,306.44,306.44,20867.0,307.3,307.37,306.44,306.44,20867.0
2020-05-07 09:30:00,308.71,313.2,308.71,313.04,35484.0,308.71,313.2,308.71,313.04,35484.0
2020-05-07 09:35:00,313.18,314.78,312.11,314.58,26152.0,313.18,314.78,312.11,314.58,26152.0
2020-05-07 09:40:00,314.53,314.83,312.63,313.97,20340.0,314.53,314.83,312.63,313.97,20340.0
2020-05-07 09:45:00,313.82,313.82,312.02,312.69,25163.0,313.82,313.82,312.02,312.69,25163.0
2020-05-07 09:50:00,312.99,314.36,312.63,314.36,17115.0,312.99,314.36,312.63,314.36,17115.0
2020-05-07 09:55:00,314.24,314.47,312.66,313.37,16655.0,314.24,314.47,312.66,313.37,16655.0
2020-05-07 10:00:00,313.36,313.71,312.36,313.38,20411.0,313.36,313.71,312.36,313.38,20411.0
2020-05-07 10:05:00,313.38,313.63,312.63,313.5,10149.0,313.38,313.63,312.63,313.5,10149.0
2020-05-07 10:10:00,313.49,313.49,312.0,312.33,13086.0,313.49,313.49,312.0,312.33,13086.0
2020-05-07 10:15:00,312.19,312.68,311.86,312.34,10150.0,312.19,312.68,311.86,312.34,10150.0
2020-05-07 10:20:00,312.35,313.8,312.35,313.57,11897.0,312.35,313.8,312.35,313.57,11897.0
2020-05-07 10:25:00,313.57,314.11,313.22,314.03,10604.0,313.57,314.11,313.22,314.03,10604.0
2020-05-07 10:30:00,314.03,314.22,312.65,313.04,10805.0,314.03,314.22,312.65,313.04,10805.0
2020-05-07 10:35:00,313.07,313.62,311.84,311.84,16386.0,313.07,313.62,311.84,311.84,16386.0
2020-05-07 10:40:00,311.99,312.09,310.08,310.31,28032.0,311.99,312.09,310.08,310.31,28032.0
2020-05-07 10:45:00,310.27,311.01,309.68,309.87,14173.0,310.27,311.01,309.68,309.87,14173.0
2020-05-07 10:50:00,310.0,310.33,309.41,309.73,8847.0,310.0,310.33,309.41,309.73,8847.0
2020-05-07 10:55:00,309.85,310.01,308.51,309.75,8459.0,309.85,310.01,308.51,309.75,8459.0
2020-05-07 11:00:00,309.8,311.02,309.78,310.48,16445.0,309.8,311.02,309.78,310.48,16445.0
2020-05-07 11:05:00,310.47,310.96,310.06,310.76,6255.0,310.47,310.96,310.06,310.76,6255.0
2020-05-07 11:10:00,310.59,311.34,310.53,311.17,7612.0,310.59,311.34,310.53,311.17,7612.0
2020-05-07 11:15:00,311.11,311.44,310.7,311.05,11249.0,311.11,311.44,310.7,311.05,11249.0
2020-05-07 11:20:00,311.13,311.73,311.12,311.53,8956.0,311.13,311.73,311.12,311.53,8956.0
2020-05-07 11:25:00,311.51,312.02,311.43,312.02,6656.0,311.51,312.02,311.43,312.02,6656.0
2020-05-07 11:30:00,311.98,312.21,311.6,311.61,8481.0,311.98,312.21,311.6,311.61,8481.0
2020-05-07 11:35:00,311.68,312.59,311.68,312.41,7425.0,311.68,312.59,311.68,312.41,7425.0
2020-05-07 11:40:00,312.53,313.95,312.53,313.94,7534.0,312.53,313.95,312.53,313.94,7534.0
2020-05-07 11:45:00,314.16,314.23,313.83,314.21,8829.0,314.16,314.23,313.83,314.21,8829.0
2020-05-07 11:50:00,314.14,314.5,313.71,314.48,7113.0,314.14,314.5,313.71,314.48,7113.0
2020-05-07 11:55:00,314.47,314.78,314.39,314.66,9316.0,314.47,314.78,314.39,314.66,9316.0
2020-05-07 12:00:00,314.61,315.16,314.6,314.77,9239.0,314.61,315.16,314.6,314.77,9239.0
2020-05-07 12:05:00,314.68,315.24,314.41,315.2,9401.0,314.68,315.24,314.41,315.2,9401.0
2020-05-07 12:10:00,315.21,315.71,315.09,315.25,8108.0,315.21,315.71,315.09,315.25,8108.0
2020-05-07 12:15:00,315.3,315.71,315.29,315.5,7402.0,315.3,315.71,315.29,315.5,7402.0
2020-05-07 12:20:00,315.53,315.71,314.81,314.96,14216.0,315.53,315.71,314.81,314.96,14216.0
2020-05-07 12:25:00,315.07,315.71,315.05,315.35,6695.0,315.07,315.71,315.05,315.35,6695.0
2020-05-07 12:30:00,315.39,315.46,314.69,314.81,8338.0,315.39,315.46,314.69,314.81,8338.0
2020-05-07 12:35:00,314.53,314.73,314.18,314.7,4265.0,314.53,314.73,314.18,314.7,4265.0
2020-05-07 12:40:00,314.85,315.14,314.82,314.87,5873.0,314.85,315.14,314.82,314.87,5873.0
2020-05-07 12:45:00,314.92,315.5,314.92,315.14,7591.0,314.92,315.5,314.92,315.14,7591.0
2020-05-07 12:50:00,315.26,315.49,315.09,315.4,4409.0,315.26,315.49,315.09,315.4,4409.0
2020-05-07 12:55:00,315.53,316.24,315.53,316.2,7065.0,315.53,316.24,315.53,316.2,7065.0
2020-05-07 13:00:00,316.2,316.2,315.35,315.93,4628.0,316.2,316.2,315.35,315.93,4628.0
2020-05-07 13:05:00,315.93,317.07,315.77,316.92,10022.0,315.93,317.07,315.77,316.92,10022.0
2020-05-07 13:10:00,316.98,317.24,316.64,317.11,8012.0,316.98,317.24,316.64,317.11,8012.0
2020-05-07 13:15:00,317.13,317.15,316.52,316.67,5426.0,317.13,317.15,316.52,316.67,5426.0
2020-05-07 13:20:00,316.61,316.88,316.45,316.7,4878.0,316.61,316.88,316.45,316.7,4878.0
2020-05-07 13:25:00,316.6,317.0,316.5,317.0,6586.0,316.6,317.0,316.5,317.0,6586.0
2020-05-07 13:30:00,316.91,317.19,316.48,316.48,7013.0,316.91,317.19,316.48,316.48,7013.0
2020-05-07 13:35:00,316.58,316.65,316.09,316.31,5978.0,316.58,316.65,316.09,316.31,5978.0
2020-05-07 13:40:00,316.28,316.66,316.05,316.41,6431.0,316.28,316.66,316.05,316.41,6431.0
2020-05-07 13:45:00,316.35,316.61,316.23,316.47,8278.0,316.35,316.61,316.23,316.47,8278.0
2020-05-07 13:50:00,316.56,316.56,315.34,315.8,8060.0,316.56,316.56,315.34,315.8,8060.0
2020-05-07 13:55:00,315.65,315.89,315.48,315.8,8923.0,315.65,315.89,315.48,315.8,8923.0
2020-05-07 14:00:00,315.68,315.68,314.76,314.91,9515.0,315.68,315.68,314.76,314.91,9515.0
2020-05-07 14:05:00,315.07,315.47,314.76,315.37,7305.0,315.07,315.47,314.76,315.37,7305.0
2020-05-07 14:10:00,315.25,316.39,315.14,316.3,11643.0,315.25,316.39,315.14,316.3,11643.0
2020-05-07 14:15:00,316.32,316.82,316.1,316.44,12070.0,316.32,316.82,316.1,316.44,12070.0
2020-05-07 14:20:00,316.44,317.1,316.26,317.06,10490.0,316.44,317.1,316.26,317.06,10490.0
2020-05-07 14:25:00,316.82,317.54,316.78,317.54,10503.0,316.82,317.54,316.78,317.54,10503.0
2020-05-07 14:30:00,317.55,317.55,316.82,316.9,6999.0,317.55,317.55,316.82,316.9,6999.0
2020-05-07 14:35:00,316.73,317.2,316.37,316.45,5775.0,316.73,317.2,316.37,316.45,5775.0
2020-05-07 14:40:00,316.48,316.82,315.88,316.02,8569.0,316.48,316.82,315.88,316.02,8569.0
2020-05-07 14:45:00,316.07,316.17,315.69,316.14,5866.0,316.07,316.17,315.69,316.14,5866.0
2020-05-07 14:50:00,316.13,316.9,315.96,316.87,9706.0,316.13,316.9,315.96,316.87,9706.0
2020-05-07 14:55:00,316.87,317.05,316.51,316.89,9024.0,316.87,317.05,316.51,316.89,9024.0
2020-05-07 15:00:00,316.9,317.05,316.31,317.0,16321.0,316.9,317.05,316.31,317.0,16321.0
2020-05-07 15:05:00,317.02,317.08,315.85,315.94,16140.0,317.02,317.08,315.85,315.94,16140.0
2020-05-07 15:10:00,315.86,316.12,315.6,315.76,9546.0,315.86,316.12,315.6,315.76,9546.0
2020-05-07 15:15:00,315.66,315.78,314.0,314.43,16999.0,315.66,315.78,314.0,314.43,16999.0
2020-05-07 15:20:00,314.58,315.52,314.58,315.38,13314.0,314.58,315.52,314.58,315.38,13314.0
2020-05-07 15:25:00,315.24,315.5,315.03,315.3,12029.0,315.24,315.5,315.03,315.3,12029.0
2020-05-07 15:30:00,315.3,315.39,314.5,315.3,11709.0,315.3,315.39,314.5,315.3,11709.0
2020-05-07 15:35:00,315.24,315.35,314.77,315.21,10379.0,315.24,315.35,314.77,315.21,10379.0
2020-05-07 15:40:00,314.98,315.23,313.99,314.1,13527.0,314.98,315.23,313.99,314.1,13527.0
2020-05-07 15:45:00,314.12,314.86,313.78,313.94,9704.0,314.12,314.86,313.78,313.94,9704.0
2020-05-07 15:50:00,313.77,315.35,313.75,314.95,42966.0,313.77,315.35,313.75,314.95,42966.0
2020-05-07 15:55:00,314.72,314.73,313.66,314.01,63731.0,314.72,314.73,313.66,314.01,63731.0
2020-05-08 09:30:00,315.42,317.46,315.42,317.01,24783.0,315.42,317.46,315.42,317.01,24783.0
2020-05-08 09:35:00,317.3,317.7,315.28,315.48,14672.0,317.3,317.7,315.28,315.48,14672.0
2020-05-08 09:40:00,315.69,316.03,314.54,315.69,15264.0,315.69,316.03,314.54,315.69,15264.0
2020-05-08 09:45:00,315.71,316.09,315.1,315.79,14063.0,315.71,316.09,315.1,315.79,14063.0
2020-05-08 09:50:00,315.73,315.73,314.2,314.99,12549.0,315.73,315.73,314.2,314.99,12549.0
2020-05-08 09:55:00,314.97,315.43,314.97,315.31,11831.0,314.97,315.43,314.97,315.31,11831.0
2020-05-08 10:00:00,315.41,315.45,314.58,314.78,9234.0,315.41,315.45,314.58,314.78,9234.0
2020-05-08 10:05:00,314.78,315.04,313.75,313.93,13617.0,314.78,315.04,313.75,313.93,13617.0
2020-05-08 10:10:00,313.9,314.15,313.01,313.27,9810.0,313.9,314.15,313.01,313.27,9810.0
2020-05-08 10:15:00,313.36,314.76,313.35,314.76,8126.0,313.36,314.76,313.35,314.76,8126.0
2020-05-08 10:20:00,314.88,315.2,314.37,314.37,11902.0,314.88,315.2,314.37,314.37,11902.0
2020-05-08 10:25:00,314.3,314.88,314.15,314.88,7005.0,314.3,314.88,314.15,314.88,7005.0
2020-05-08 10:30:00,314.93,314.99,314.15,314.99,7100.0,314.93,314.99,314.15,314.99,7100.0
2020-05-08 10:35:00,314.91,315.15,314.76,315.0,7712.0,314.91,315.15,314.76,315.0,7712.0
2020-05-08 10:40:00,315.0,315.07,314.42,314.48,8334.0,315.0,315.07,314.42,314.48,8334.0
2020-05-08 10:45:00,314.45,315.02,314.42,315.01,4500.0,314.45,315.02,314.42,315.01,4500.0
2020-05-08 10:50:00,315.06,315.3,314.47,314.47,9222.0,315.06,315.3,314.47,314.47,9222.0
2020-05-08 10:55:00,314.56,315.04,314.46,314.63,7903.0,314.56,315.04,314.46,314.63,7903.0
2020-05-08 11:00:00,314.63,314.79,314.2,314.52,8015.0,314.63,314.79,314.2,314.52,8015.0
2020-05-08 11:05:00,314.6,315.06,314.6,314.97,5900.0,314.6,315.06,314.6,314.97,5900.0
2020-05-08 11:10:00,314.98,315.02,314.48,315.01,6058.0,314.98,315.02,314.48,315.01,6058.0
2020-05-08 11:15:00,314.98,315.0,314.85,314.99,4064.0,314.98,315.0,314.85,314.99,4064.0
2020-05-08 11:20:00,315.05,315.08,314.76,315.03,5663.0,315.05,315.08,314.76,315.03,5663.0
2020-05-08 11:25:00,315.03,315.28,315.03,315.13,11012.0,315.03,315.28,315.03,315.13,11012.0
2020-05-08 11:30:00,315.13,315.45,314.91,315.45,27658.0,315.13,315.45,314.91,315.45,27658.0
2020-05-08 11:35:00,315.38,316.0,315.38,315.67,9036.0,315.38,316.0,315.38,315.67,9036.0
2020-05-08 11:40:00,315.66,316.05,315.59,315.85,7705.0,315.66,316.05,315.59,315.85,7705.0
2020-05-08 11:45:00,315.74,316.11,315.67,316.04,8106.0,315.74,316.11,315.67,316.04,8106.0
2020-05-08 11:50:00,315.96,315.96,315.42,315.92,4603.0,315.96,315.96,315.42,315.92,4603.0
2020-05-08 11:55:00,315.96,316.07,315.03,315.24,10185.0,315.96,316.07,315.03,315.24,10185.0
2020-05-08 12:00:00,315.32,315.34,314.55,314.6,7003.0,315.32,315.34,314.55,314.6,7003.0
2020-05-08 12:05:00,314.75,315.52,314.2,315.38,12594.0,314.75,315.52,314.2,315.38,12594.0
2020-05-08 12:10:00,315.38,315.52,315.25,315.49,7819.0,315.38,315.52,315.25,315.49,7819.0
2020-05-08 12:15:00,315.52,315.52,314.85,314.85,3390.0,315.52,315.52,314.85,314.85,3390.0
2020-05-08 12:20:00,314.98,315.28,314.98,315.27,5140.0,314.98,315.28,314.98,315.27,5140.0
2020-05-08 12:25:00,315.3,315.3,315.03,315.27,5665.0,315.3,315.3,315.03,315.27,5665.0
2020-05-08 12:30:00,315.27,315.53,315.25,315.32,4658.0,315.27,315.53,315.25,315.32,4658.0
2020-05-08 12:35:00,315.35,315.42,315.18,315.37,4291.0,315.35,315.42,315.18,315.37,4291.0
2020-05-08 12:40:00,315.38,315.93,315.38,315.93,3798.0,315.38,315.93,315.38,315.93,3798.0
2020-05-08 12:45:00,316.08,316.25,315.7,315.7,6155.0,316.08,316.25,315.7,315.7,6155.0
2020-05-08 12:50:00,315.79,316.18,315.79,316.18,3255.0,315.79,316.18,315.79,316.18,3255.0
2020-05-08 12:55:00,316.03,316.1,315.88,316.0,3242.0,316.03,316.1,315.88,316.0,3242.0
2020-05-08 13:00:00,316.0,316.12,315.91,315.91,4807.0,316.0,316.12,315.91,315.91,4807.0
2020-05-08 13:05:00,315.8,315.85,314.87,315.1,6731.0,315.8,315.85,314.87,315.1,6731.0
2020-05-08 13:10:00,315.1,315.33,315.06,315.13,4115.0,315.1,315.33,315.06,315.13,4115.0
2020-05-08 13:15:00,315.16,315.17,314.58,314.59,5195.0,315.16,315.17,314.58,314.59,5195.0
2020-05-08 13:20:00,314.59,314.66,314.52,314.53,3031.0,314.59,314.66,314.52,314.53,3031.0
2020-05-08 13:25:00,314.46,314.47,314.11,314.35,4764.0,314.46,314.47,314.11,314.35,4764.0
2020-05-08 13:30:00,314.35,314.67,314.33,314.62,3952.0,314.35,314.67,314.33,314.62,3952.0
2020-05-08 13:35:00,314.62,314.62,313.78,314.0,4700.0,314.62,314.62,313.78,314.0,4700.0
2020-05-08 13:40:00,314.0,314.08,313.67,313.78,3853.0,314.0,314.08,313.67,313.78,3853.0
2020-05-08 13:45:00,313.78,313.84,313.48,313.48,3322.0,313.78,313.84,313.48,313.48,3322.0
2020-05-08 13:50:00,313.53,313.58,312.64,312.78,9341.0,313.53,313.58,312.64,312.78,9341.0
2020-05-08 13:55:00,312.75,312.99,312.54,312.54,5034.0,312.75,312.99,312.54,312.54,5034.0
2020-05-08 14:00:00,312.54,312.74,312.31,312.6,6054.0,312.54,312.74,312.31,312.6,6054.0
2020-05-08 14:05:00,312.6,312.89,312.46,312.79,4280.0,312.6,312.89,312.46,312.79,4280.0
2020-05-08 14:10:00,312.68,313.06,312.68,313.06,5400.0,312.68,313.06,312.68,313.06,5400.0
2020-05-08 14:15:00,313.1,313.12,312.51,312.51,5896.0,313.1,313.12,312.51,312.51,5896.0
2020-05-08 14:20:00,312.68,312.84,312.46,312.59,5840.0,312.68,312.84,312.46,312.59,5840.0
2020-05-08 14:25:00,312.53,312.6,312.03,312.4,7629.0,312.53,312.6,312.03,312.4,7629.0
2020-05-08 14:30:00,312.42,312.46,311.85,311.85,6948.0,312.42,312.46,311.85,311.85,6948.0
2020-05-08 14:35:00,311.99,312.03,311.65,311.72,4223.0,311.99,312.03,311.65,311.72,4223.0
2020-05-08 14:40:00,311.75,311.75,311.51,311.65,6506.0,311.75,311.75,311.51,311.65,6506.0
2020-05-08 14:45:00,311.59,311.78,311.37,311.68,5736.0,311.59,311.78,311.37,311.68,5736.0
2020-05-08 14:50:00,311.7,311.96,311.58,311.7,6544.0,311.7,311.96,311.58,311.7,6544.0
2020-05-08 14:55:00,311.69,312.18,311.54,312.17,15746.0,311.69,312.18,311.54,312.17,15746.0
2020-05-08 15:00:00,312.59,312.82,312.25,312.25,11005.0,312.59,312.82,312.25,312.25,11005.0
2020-05-08 15:05:00,312.04,312.25,311.82,312.11,8813.0,312.04,312.25,311.82,312.11,8813.0
2020-05-08 15:10:00,312.14,312.32,311.84,312.18,4676.0,312.14,312.32,311.84,312.18,4676.0
2020-05-08 15:15:00,312.13,312.21,311.85,312.06,4800.0,312.13,312.21,311.85,312.06,4800.0
2020-05-08 15:20:00,312.06,312.7,312.06,312.7,5684.0,312.06,312.7,312.06,312.7,5684.0
2020-05-08 15:25:00,312.75,313.06,312.7,313.04,6684.0,312.75,313.06,312.7,313.04,6684.0
2020-05-08 15:30:00,313.03,314.27,312.88,314.15,10408.0,313.03,314.27,312.88,314.15,10408.0
2020-05-08 15:35:00,314.15,314.15,313.82,313.83,15642.0,314.15,314.15,313.82,313.83,15642.0
2020-05-08 15:40:00,313.88,314.16,313.57,313.7,9935.0,313.88,314.16,313.57,313.7,9935.0
2020-05-08 15:45:00,313.76,313.77,313.2,313.43,9673.0,313.76,313.77,313.2,313.43,9673.0
2020-05-08 15:50:00,313.56,314.93,313.4,314.71,13133.0,313.56,314.93,313.4,314.71,13133.0
2020-05-08 15:55:00,314.54,314.54,313.42,314.01,31004.0,314.54,314.54,313.42,314.01,31004.0
2020-05-11 09:30:00,313.41,316.29,313.0,316.27,30625.0,313.41,316.29,313.0,316.27,30625.0
2020-05-11 09:35:00,316.29,318.63,316.06,317.97,12522.0,316.29,318.63,316.06,317.97,12522.0
2020-05-11 09:40:00,317.97,319.23,317.73,319.23,9414.0,317.97,319.23,317.73,319.23,9414.0
2020-05-11 09:45:00,319.5,320.99,319.5,320.98,13975.0,319.5,320.99,319.5,320.98,13975.0
2020-05-11 09:50:00,320.98,321.5,320.5,320.58,18306.0,320.98,321.5,320.5,320.58,18306.0
2020-05-11 09:55:00,320.79,321.46,319.9,320.01,29026.0,320.79,321.46,319.9,320.01,29026.0
2020-05-11 10:00:00,320.13,321.65,320.0,320.07,23159.0,320.13,321.65,320.0,320.07,23159.0
2020-05-11 10:05:00,320.13,321.2,320.13,320.78,10954.0,320.13,321.2,320.13,320.78,10954.0
2020-05-11 10:10:00,320.91,322.28,320.91,322.18,11517.0,320.91,322.28,320.91,322.18,11517.0
2020-05-11 10:15:00,322.22,322.37,320.83,321.14,10557.0,322.22,322.37,320.83,321.14,10557.0
2020-05-11 10:20:00,321.09,322.5,320.5,322.2,8523.0,321.09,322.5,320.5,322.2,8523.0
2020-05-11 10:25:00,322.23,322.63,322.04,322.62,8992.0,322.23,322.63,322.04,322.62,8992.0
2020-05-11 10:30:00,322.59,322.98,322.38,322.84,10742.0,322.59,322.98,322.38,322.84,10742.0
2020-05-11 10:35:00,322.88,322.88,321.93,322.84,7322.0,322.88,322.88,321.93,322.84,7322.0
2020-05-11 10:40:00,322.84,323.31,322.45,323.31,7621.0,322.84,323.31,322.45,323.31,7621.0
2020-05-11 10:45:00,323.31,324.94,323.31,324.81,9201.0,323.31,324.94,323.31,324.81,9201.0
2020-05-11 10:50:00,324.8,325.0,322.88,322.88,5886.0,324.8,325.0,322.88,322.88,5886.0
2020-05-11 10:55:00,322.72,322.76,321.79,321.79,7139.0,322.72,322.76,321.79,321.79,7139.0
2020-05-11 11:00:00,321.85,322.67,321.51,322.28,9207.0,321.85,322.67,321.51,322.28,9207.0
2020-05-11 11:05:00,322.28,322.39,321.56,322.39,5100.0,322.28,322.39,321.56,322.39,5100.0
2020-05-11 11:10:00,322.31,322.59,321.76,322.18,5063.0,322.31,322.59,321.76,322.18,5063.0
2020-05-11 11:15:00,322.73,323.16,322.63,323.15,4183.0,322.73,323.16,322.63,323.15,4183.0
2020-05-11 11:20:00,323.12,323.76,322.64,323.42,6841.0,323.12,323.76,322.64,323.42,6841.0
2020-05-11 11:25:00,323.41,324.24,323.02,323.8,11254.0,323.41,324.24,323.02,323.8,11254.0
2020-05-11 11:30:00,323.89,324.41,323.79,323.97,6674.0,323.89,324.41,323.79,323.97,6674.0
2020-05-11 11:35:00,324.0,324.35,323.99,324.02,5214.0,324.0,324.35,323.99,324.02,5214.0
2020-05-11 11:40:00,324.11,324.19,323.7,323.84,7019.0,324.11,324.19,323.7,323.84,7019.0
2020-05-11 11:45:00,323.75,324.8,323.55,324.5,7378.0,323.75,324.8,323.55,324.5,7378.0
2020-05-11 11:50:00,324.51,325.32,323.96,325.16,7423.0,324.51,325.32,323.96,325.16,7423.0
2020-05-11 11:55:00,325.04,325.2,324.72,325.08,6382.0,325.04,325.2,324.72,325.08,6382.0
2020-05-11 12:00:00,325.43,325.88,325.42,325.79,3632.0,325.43,325.88,325.42,325.79,3632.0
2020-05-11 12:05:00,325.77,326.21,325.57,326.01,6388.0,325.77,326.21,325.57,326.01,6388.0
2020-05-11 12:10:00,326.08,326.6,326.07,326.5,7308.0,326.08,326.6,326.07,326.5,7308.0
2020-05-11 12:15:00,326.59,327.09,326.59,326.85,7875.0,326.59,327.09,326.59,326.85,7875.0
2020-05-11 12:20:00,326.85,327.74,326.85,327.74,8004.0,326.85,327.74,326.85,327.74,8004.0
2020-05-11 12:25:00,327.94,328.05,327.0,327.67,10278.0,327.94,328.05,327.0,327.67,10278.0
2020-05-11 12:30:00,327.65,328.18,327.64,327.93,6785.0,327.65,328.18,327.64,327.93,6785.0
2020-05-11 12:35:00,328.07,328.13,326.88,326.89,12396.0,328.07,328.13,326.88,326.89,12396.0
2020-05-11 12:40:00,326.88,326.89,325.87,326.04,9943.0,326.88,326.89,325.87,326.04,9943.0
2020-05-11 12:45:00,326.04,326.7,325.95,326.27,5200.0,326.04,326.7,325.95,326.27,5200.0
2020-05-11 12:50:00,326.35,327.62,326.35,327.49,6229.0,326.35,327.62,326.35,327.49,6229.0
2020-05-11 12:55:00,327.44,328.19,327.2,328.02,4800.0,327.44,328.19,327.2,328.02,4800.0
2020-05-11 13:00:00,328.04,328.14,327.41,328.14,4745.0,328.04,328.14,327.41,328.14,4745.0
2020-05-11 13:05:00,328.14,328.62,327.85,328.62,7226.0,328.14,328.62,327.85,328.62,7226.0
2020-05-11 13:10:00,328.62,329.0,328.45,328.69,8458.0,328.62,329.0,328.45,328.69,8458.0
2020-05-11 13:15:00,328.69,328.7,328.06,328.7,5399.0,328.69,328.7,328.06,328.7,5399.0
2020-05-11 13:20:00,328.93,329.0,328.79,328.84,3579.0,328.93,329.0,328.79,328.84,3579.0
2020-05-11 13:25:00,328.93,329.8,328.93,329.68,8539.0,328.93,329.8,328.93,329.68,8539.0
2020-05-11 13:30:00,329.8,329.97,329.35,329.42,6580.0,329.8,329.97,329.35,329.42,6580.0
2020-05-11 13:35:00,329.51,329.98,329.51,329.62,8308.0,329.51,329.98,329.51,329.62,8308.0
2020-05-11 13:40:00,329.48,329.7,328.56,328.78,5860.0,329.48,329.7,328.56,328.78,5860.0
2020-05-11 13:45:00,328.61,328.65,328.01,328.17,6792.0,328.61,328.65,328.01,328.17,6792.0
2020-05-11 13:50:00,328.15,328.15,326.06,326.37,16290.0,328.15,328.15,326.06,326.37,16290.0
2020-05-11 13:55:00,326.58,327.01,326.49,326.7,6524.0,326.58,327.01,326.49,326.7,6524.0
2020-05-11 14:00:00,326.88,327.4,326.68,326.68,7091.0,326.88,327.4,326.68,326.68,7091.0
2020-05-11 14:05:00,326.66,327.27,326.42,327.25,10008.0,326.66,327.27,326.42,327.25,10008.0
2020-05-11 14:10:00,327.43,328.28,327.2,328.1,11030.0,327.43,328.28,327.2,328.1,11030.0
2020-05-11 14:15:00,328.1,328.4,327.95,328.22,7555.0,328.1,328.4,327.95,328.22,7555.0
2020-05-11 14:20:00,328.11,328.94,328.11,328.61,5164.0,328.11,328.94,328.11,328.61,5164.0
2020-05-11 14:25:00,328.81,329.0,327.99,328.13,7820.0,328.81,329.0,327.99,328.13,7820.0
2020-05-11 14:30:00,328.12,328.85,328.01,328.76,6457.0,328.12,328.85,328.01,328.76,6457.0
2020-05-11 14:35:00,328.76,328.99,328.28,328.61,10416.0,328.76,328.99,328.28,328.61,10416.0
2020-05-11 14:40:00,328.45,328.84,328.43,328.65,5230.0,328.45,328.84,328.43,328.65,5230.0
2020-05-11 14:45:00,328.56,328.65,327.65,328.49,9602.0,328.56,328.65,327.65,328.49,9602.0
2020-05-11 14:50:00,328.49,329.08,328.44,328.68,7925.0,328.49,329.08,328.44,328.68,7925.0
2020-05-11 14:55:00,328.73,329.11,328.7,328.93,6750.0,328.73,329.11,328.7,328.93,6750.0
2020-05-11 15:00:00,329.01,329.83,329.01,329.58,9932.0,329.01,329.83,329.01,329.58,9932.0
2020-05-11 15:05:00,329.55,330.08,329.37,329.81,11926.0,329.55,330.08,329.37,329.81,11926.0
2020-05-11 15:10:00,329.96,330.13,328.85,329.08,10142.0,329.96,330.13,328.85,329.08,10142.0
2020-05-11 15:15:00,329.22,329.4,328.62,328.8,9961.0,329.22,329.4,328.62,328.8,9961.0
2020-05-11 15:20:00,328.78,329.01,328.3,328.3,9413.0,328.78,329.01,328.3,328.3,9413.0
2020-05-11 15:25:00,328.3,328.3,327.66,328.05,12215.0,328.3,328.3,327.66,328.05,12215.0
2020-05-11 15:30:00,327.95,328.84,327.63,328.44,11130.0,327.95,328.84,327.63,328.44,11130.0
2020-05-11 15:35:00,328.42,329.02,328.28,328.87,11907.0,328.42,329.02,328.28,328.87,11907.0
2020-05-11 15:40:00,328.98,329.17,326.98,327.26,19452.0,328.98,329.17,326.98,327.26,19452.0
2020-05-11 15:45:00,327.25,327.71,325.98,326.48,18315.0,327.25,327.71,325.98,326.48,18315.0
2020-05-11 15:50:00,326.31,328.53,326.14,327.62,54190.0,326.31,328.53,326.14,327.62,54190.0
2020-05-11 15:55:00,327.75,328.58,327.59,328.03,36237.0,327.75,328.58,327.59,328.03,36237.0
2020-05-12 09:30:00,330.0,331.3,328.86,329.09,42053.0,330.0,331.3,328.86,329.09,42053.0
2020-05-12 09:35:00,329.2,329.43,327.02,328.55,23704.0,329.2,329.43,327.02,328.55,23704.0
2020-05-12 09:40:00,328.68,328.95,326.91,327.04,14933.0,328.68,328.95,326.91,327.04,14933.0
2020-05-12 09:45:00,327.07,329.7,327.07,329.19,16112.0,327.07,329.7,327.07,329.19,16112.0
2020-05-12 09:50:00,329.21,329.21,327.31,327.5,13206.0,329.21,329.21,327.31,327.5,13206.0
2020-05-12 09:55:00,327.52,330.01,327.45,329.55,9774.0,327.52,330.01,327.45,329.55,9774.0
2020-05-12 10:00:00,329.55,331.17,329.21,331.0,8279.0,329.55,331.17,329.21,331.0,8279.0
2020-05-12 10:05:00,330.99,332.24,330.84,332.24,14384.0,330.99,332.24,330.84,332.24,14384.0
2020-05-12 10:10:00,332.45,333.32,332.07,333.31,20265.0,332.45,333.32,332.07,333.31,20265.0
2020-05-12 10:15:00,333.4,333.56,331.91,332.79,16224.0,333.4,333.56,331.91,332.79,16224.0
2020-05-12 10:20:00,332.86,333.5,332.57,332.9,16294.0,332.86,333.5,332.57,332.9,16294.0
2020-05-12 10:25:00,332.89,333.16,331.51,332.9,22684.0,332.89,333.16,331.51,332.9,22684.0
2020-05-12 10:30:00,332.68,333.0,332.24,332.98,10949.0,332.68,333.0,332.24,332.98,10949.0
2020-05-12 10:35:00,332.98,335.0,332.87,334.48,23000.0,332.98,335.0,332.87,334.48,23000.0
2020-05-12 10:40:00,334.32,334.63,332.56,332.84,18427.0,334.32,334.63,332.56,332.84,18427.0
2020-05-12 10:45:00,332.78,333.04,331.85,332.35,12569.0,332.78,333.04,331.85,332.35,12569.0
2020-05-12 10:50:00,332.34,333.47,332.15,333.29,9349.0,332.34,333.47,332.15,333.29,9349.0
2020-05-12 10:55:00,333.21,333.29,332.06,332.29,8608.0,333.21,333.29,332.06,332.29,8608.0
2020-05-12 11:00:00,332.31,332.32,331.03,331.95,10437.0,332.31,332.32,331.03,331.95,10437.0
2020-05-12 11:05:00,332.05,332.11,331.41,331.63,8992.0,332.05,332.11,331.41,331.63,8992.0
2020-05-12 11:10:00,331.83,332.28,331.6,331.6,6000.0,331.83,332.28,331.6,331.6,6000.0
2020-05-12 11:15:00,331.64,332.8,331.45,332.8,21569.0,331.64,332.8,331.45,332.8,21569.0
2020-05-12 11:20:00,333.05,333.92,332.85,333.68,9344.0,333.05,333.92,332.85,333.68,9344.0
2020-05-12 11:25:00,333.69,334.12,333.63,333.71,8828.0,333.69,334.12,333.63,333.71,8828.0
2020-05-12 11:30:00,333.72,334.09,333.26,333.36,7836.0,333.72,334.09,333.26,333.36,7836.0
2020-05-12 11:35:00,333.36,333.94,333.28,333.46,7375.0,333.36,333.94,333.28,333.46,7375.0
2020-05-12 11:40:00,333.44,333.44,332.61,332.64,7850.0,333.44,333.44,332.61,332.64,7850.0
2020-05-12 11:45:00,332.67,332.67,331.77,331.96,4217.0,332.67,332.67,331.77,331.96,4217.0
2020-05-12 11:50:00,331.96,332.34,331.9,332.34,4760.0,331.96,332.34,331.9,332.34,4760.0
2020-05-12 11:55:00,332.34,332.86,332.06,332.8,6814.0,332.34,332.86,332.06,332.8,6814.0
2020-05-12 12:00:00,332.83,332.83,332.02,332.74,6389.0,332.83,332.83,332.02,332.74,6389.0
2020-05-12 12:05:00,332.76,332.76,331.86,331.9,6425.0,332.76,332.76,331.86,331.9,6425.0
2020-05-12 12:10:00,331.98,331.98,331.08,331.5,4142.0,331.98,331.98,331.08,331.5,4142.0
2020-05-12 12:15:00,331.51,331.99,331.5,331.77,5554.0,331.51,331.99,331.5,331.77,5554.0
2020-05-12 12:20:00,331.77,331.92,331.46,331.83,7516.0,331.77,331.92,331.46,331.83,7516.0
2020-05-12 12:25:00,331.58,332.73,331.58,332.73,5200.0,331.58,332.73,331.58,332.73,5200.0
2020-05-12 12:30:00,332.56,332.86,332.19,332.34,4348.0,332.56,332.86,332.19,332.34,4348.0
2020-05-12 12:35:00,332.34,333.09,332.15,332.94,6108.0,332.34,333.09,332.15,332.94,6108.0
2020-05-12 12:40:00,332.94,333.15,332.58,332.95,5271.0,332.94,333.15,332.58,332.95,5271.0
2020-05-12 12:45:00,332.97,333.17,332.86,332.99,4476.0,332.97,333.17,332.86,332.99,4476.0
2020-05-12 12:50:00,332.99,333.26,332.81,333.0,4627.0,332.99,333.26,332.81,333.0,4627.0
2020-05-12 12:55:00,332.96,333.62,332.96,333.49,3826.0,332.96,333.62,332.96,333.49,3826.0
2020-05-12 13:00:00,333.5,333.54,332.55,332.71,5251.0,333.5,333.54,332.55,332.71,5251.0
2020-05-12 13:05:00,332.85,333.06,332.18,332.3,10972.0,332.85,333.06,332.18,332.3,10972.0
2020-05-12 13:10:00,332.28,332.33,331.58,331.58,3215.0,332.28,332.33,331.58,331.58,3215.0
2020-05-12 13:15:00,331.58,331.58,330.49,330.62,4058.0,331.58,331.58,330.49,330.62,4058.0
2020-05-12 13:20:00,330.59,331.21,330.41,330.58,8017.0,330.59,331.21,330.41,330.58,8017.0
2020-05-12 13:25:00,330.43,330.79,330.21,330.21,4381.0,330.43,330.79,330.21,330.21,4381.0
2020-05-12 13:30:00,330.26,330.79,329.94,330.21,7283.0,330.26,330.79,329.94,330.21,7283.0
2020-05-12 13:35:00,330.19,331.03,330.13,330.73,5250.0,330.19,331.03,330.13,330.73,5250.0
2020-05-12 13:40:00,330.68,330.85,330.51,330.85,5200.0,330.68,330.85,330.51,330.85,5200.0
2020-05-12 13:45:00,330.85,331.05,330.52,330.85,3100.0,330.85,331.05,330.52,330.85,3100.0
2020-05-12 13:50:00,330.72,331.01,330.46,330.83,5000.0,330.72,331.01,330.46,330.83,5000.0
2020-05-12 13:55:00,330.83,330.91,330.64,330.8,6080.0,330.83,330.91,330.64,330.8,6080.0
2020-05-12 14:00:00,330.79,331.56,330.53,330.53,6450.0,330.79,331.56,330.53,330.53,6450.0
2020-05-12 14:05:00,330.71,330.75,329.78,330.19,6010.0,330.71,330.75,329.78,330.19,6010.0
2020-05-12 14:10:00,330.21,330.22,329.45,329.46,4524.0,330.21,330.22,329.45,329.46,4524.0
2020-05-12 14:15:00,329.2,329.73,328.81,328.81,6300.0,329.2,329.73,328.81,328.81,6300.0
2020-05-12 14:20:00,329.05,329.13,328.6,328.92,10400.0,329.05,329.13,328.6,328.92,10400.0
2020-05-12 14:25:00,328.89,328.89,327.8,328.09,16639.0,328.89,328.89,327.8,328.09,16639.0
2020-05-12 14:30:00,328.09,328.09,327.25,327.25,9662.0,328.09,328.09,327.25,327.25,9662.0
2020-05-12 14:35:00,327.22,327.29,326.44,326.94,15463.0,327.22,327.29,326.44,326.94,15463.0
2020-05-12 14:40:00,326.99,327.21,325.74,326.0,12518.0,326.99,327.21,325.74,326.0,12518.0
2020-05-12 14:45:00,326.04,326.59,325.83,326.0,11519.0,326.04,326.59,325.83,326.0,11519.0
2020-05-12 14:50:00,325.81,326.48,325.58,325.92,13220.0,325.81,326.48,325.58,325.92,13220.0
2020-05-12 14:55:00,325.93,326.93,325.73,326.65,11205.0,325.93,326.93,325.73,326.65,11205.0
2020-05-12 15:00:00,326.52,326.63,325.6,326.14,16248.0,326.52,326.63,325.6,326.14,16248.0
2020-05-12 15:05:00,326.14,326.39,325.72,325.75,14205.0,326.14,326.39,325.72,325.75,14205.0
2020-05-12 15:10:00,325.49,325.71,324.6,324.75,11533.0,325.49,325.71,324.6,324.75,11533.0
2020-05-12 15:15:00,324.78,325.2,324.68,325.0,8386.0,324.78,325.2,324.68,325.0,8386.0
2020-05-12 15:20:00,324.92,325.22,324.36,324.48,10191.0,324.92,325.22,324.36,324.48,10191.0
2020-05-12 15:25:00,324.32,325.15,324.32,324.72,11610.0,324.32,325.15,324.32,324.72,11610.0
2020-05-12 15:30:00,324.92,325.2,324.81,325.02,9448.0,324.92,325.2,324.81,325.02,9448.0
2020-05-12 15:35:00,325.19,325.19,323.92,323.96,23106.0,325.19,325.19,323.92,323.96,23106.0
2020-05-12 15:40:00,323.95,324.21,323.27,323.78,18232.0,323.95,324.21,323.27,323.78,18232.0
2020-05-12 15:45:00,323.46,323.46,321.74,322.29,11524.0,323.46,323.46,321.74,322.29,11524.0
2020-05-12 15:50:00,322.14,322.2,319.05,319.68,57486.0,322.14,322.2,319.05,319.68,57486.0
2020-05-12 15:55:00,319.85,320.74,318.89,319.69,87512.0,319.85,320.74,318.89,319.69,87512.0
2020-05-13 09:30:00,320.9,324.99,320.01,322.73,25083.0,320.9,324.99,320.01,322.73,25083.0
2020-05-13 09:35:00,322.25,325.84,321.77,325.77,24966.0,322.25,325.84,321.77,325.77,24966.0
2020-05-13 09:40:00,325.83,325.83,323.35,323.35,12293.0,325.83,325.83,323.35,323.35,12293.0
2020-05-13 09:45:00,323.42,324.95,322.8,324.4,7200.0,323.42,324.95,322.8,324.4,7200.0
2020-05-13 09:50:00,324.32,325.05,324.16,324.26,6460.0,324.32,325.05,324.16,324.26,6460.0
2020-05-13 09:55:00,324.21,324.69,323.35,324.46,16936.0,324.21,324.69,323.35,324.46,16936.0
2020-05-13 10:00:00,324.36,325.93,324.1,325.93,11819.0,324.36,325.93,324.1,325.93,11819.0
2020-05-13 10:05:00,326.12,327.2,325.91,326.03,13491.0,326.12,327.2,325.91,326.03,13491.0
2020-05-13 10:10:00,326.04,326.51,325.67,326.16,11295.0,326.04,326.51,325.67,326.16,11295.0
2020-05-13 10:15:00,326.15,326.15,324.15,324.3,10612.0,326.15,326.15,324.15,324.3,10612.0
2020-05-13 10:20:00,324.39,325.0,324.26,324.4,7954.0,324.39,325.0,324.26,324.4,7954.0
2020-05-13 10:25:00,324.57,326.2,324.32,325.9,9009.0,324.57,326.2,324.32,325.9,9009.0
2020-05-13 10:30:00,325.9,326.21,325.6,325.82,11686.0,325.9,326.21,325.6,325.82,11686.0
2020-05-13 10:35:00,325.78,325.87,324.83,325.1,12800.0,325.78,325.87,324.83,325.1,12800.0
2020-05-13 10:40:00,325.32,325.41,323.5,323.5,9117.0,325.32,325.41,323.5,323.5,9117.0
2020-05-13 10:45:00,323.27,324.35,323.1,324.35,10400.0,323.27,324.35,323.1,324.35,10400.0
2020-05-13 10:50:00,324.27,324.64,323.35,323.56,10880.0,324.27,324.64,323.35,323.56,10880.0
2020-05-13 10:55:00,323.59,323.69,322.85,322.86,7930.0,323.59,323.69,322.85,322.86,7930.0
2020-05-13 11:00:00,322.91,322.91,322.1,322.4,8768.0,322.91,322.91,322.1,322.4,8768.0
2020-05-13 11:05:00,322.44,323.56,322.24,323.09,6451.0,322.44,323.56,322.24,323.09,6451.0
2020-05-13 11:10:00,323.12,323.65,322.19,323.02,20566.0,323.12,323.65,322.19,323.02,20566.0
2020-05-13 11:15:00,323.3,323.7,322.57,322.87,10493.0,323.3,323.7,322.57,322.87,10493.0
2020-05-13 11:20:00,322.78,322.78,321.4,321.79,7236.0,322.78,322.78,321.4,321.79,7236.0
2020-05-13 11:25:00,321.78,321.91,320.73,321.53,12081.0,321.78,321.91,320.73,321.53,12081.0
2020-05-13 11:30:00,321.57,321.75,321.01,321.02,8139.0,321.57,321.75,321.01,321.02,8139.0
2020-05-13 11:35:00,320.95,320.95,318.75,319.55,13875.0,320.95,320.95,318.75,319.55,13875.0
2020-05-13 11:40:00,319.77,320.0,318.93,318.93,30800.0,319.77,320.0,318.93,318.93,30800.0
2020-05-13 11:45:00,319.02,319.33,317.41,318.18,14426.0,319.02,319.33,317.41,318.18,14426.0
2020-05-13 11:50:00,318.5,319.27,317.79,318.07,8918.0,318.5,319.27,317.79,318.07,8918.0
2020-05-13 11:55:00,318.07,318.55,317.58,318.55,10379.0,318.07,318.55,317.58,318.55,10379.0
2020-05-13 12:00:00,318.52,319.0,317.27,317.42,9080.0,318.52,319.0,317.27,317.42,9080.0
2020-05-13 12:05:00,317.39,318.35,317.38,317.47,10128.0,317.39,318.35,317.38,317.47,10128.0
2020-05-13 12:10:00,317.45,317.83,315.57,315.95,11633.0,317.45,317.83,315.57,315.95,11633.0
2020-05-13 12:15:00,315.84,316.3,314.54,314.85,11640.0,315.84,316.3,314.54,314.85,11640.0
2020-05-13 12:20:00,315.0,316.93,314.98,316.28,8373.0,315.0,316.93,314.98,316.28,8373.0
2020-05-13 12:25:00,316.3,316.93,315.95,316.91,19492.0,316.3,316.93,315.95,316.91,19492.0
2020-05-13 12:30:00,316.88,317.21,316.29,316.64,6769.0,316.88,317.21,316.29,316.64,6769.0
2020-05-13 12:35:00,316.56,317.74,316.08,317.73,4847.0,316.56,317.74,316.08,317.73,4847.0
2020-05-13 12:40:00,317.65,318.08,317.29,317.7,7121.0,317.65,318.08,317.29,317.7,7121.0
2020-05-13 12:45:00,317.71,319.1,317.71,318.15,14145.0,317.71,319.1,317.71,318.15,14145.0
2020-05-13 12:50:00,318.38,318.45,317.04,317.35,10184.0,318.38,318.45,317.04,317.35,10184.0
2020-05-13 12:55:00,317.77,317.77,316.91,317.06,7400.0,317.77,317.77,316.91,317.06,7400.0
2020-05-13 13:00:00,317.15,317.16,315.52,315.57,6833.0,317.15,317.16,315.52,315.57,6833.0
2020-05-13 13:05:00,315.73,315.93,314.4,314.4,8174.0,315.73,315.93,314.4,314.4,8174.0
2020-05-13 13:10:00,314.53,315.91,314.49,315.33,6423.0,314.53,315.91,314.49,315.33,6423.0
2020-05-13 13:15:00,315.4,315.94,314.99,315.13,5721.0,315.4,315.94,314.99,315.13,5721.0
2020-05-13 13:20:00,315.38,315.39,314.53,314.65,6033.0,315.38,315.39,314.53,314.65,6033.0
2020-05-13 13:25:00,314.5,314.93,314.13,314.67,6762.0,314.5,314.93,314.13,314.67,6762.0
2020-05-13 13:30:00,314.67,314.72,314.03,314.15,6080.0,314.67,314.72,314.03,314.15,6080.0
2020-05-13 13:35:00,314.19,314.7,313.93,314.49,5800.0,314.19,314.7,313.93,314.49,5800.0
2020-05-13 13:40:00,314.68,315.32,314.51,314.73,8660.0,314.68,315.32,314.51,314.73,8660.0
2020-05-13 13:45:00,314.85,315.39,314.81,314.96,5649.0,314.85,315.39,314.81,314.96,5649.0
2020-05-13 13:50:00,314.96,315.48,314.72,314.99,6207.0,314.96,315.48,314.72,314.99,6207.0
2020-05-13 13:55:00,315.33,315.35,314.62,314.71,6016.0,315.33,315.35,314.62,314.71,6016.0
2020-05-13 14:00:00,314.71,314.8,314.24,314.25,7411.0,314.71,314.8,314.24,314.25,7411.0
2020-05-13 14:05:00,314.27,315.64,314.17,315.33,10632.0,314.27,315.64,314.17,315.33,10632.0
2020-05-13 14:10:00,315.33,315.64,314.84,315.1,4246.0,315.33,315.64,314.84,315.1,4246.0
2020-05-13 14:15:00,314.83,315.85,314.83,315.22,8749.0,314.83,315.85,314.83,315.22,8749.0
2020-05-13 14:20:00,315.17,315.55,314.62,314.83,7517.0,315.17,315.55,314.62,314.83,7517.0
2020-05-13 14:25:00,314.84,314.9,313.79,313.83,7100.0,314.84,314.9,313.79,313.83,7100.0
2020-05-13 14:30:00,313.87,314.27,313.51,313.51,7400.0,313.87,314.27,313.51,313.51,7400.0
2020-05-13 14:35:00,313.58,313.81,313.14,313.14,7800.0,313.58,313.81,313.14,313.14,7800.0
2020-05-13 14:40:00,313.28,313.48,313.16,313.16,11353.0,313.28,313.48,313.16,313.16,11353.0
2020-05-13 14:45:00,313.15,314.35,313.15,314.35,7654.0,313.15,314.35,313.15,314.35,7654.0
2020-05-13 14:50:00,314.35,314.36,313.74,313.74,5400.0,314.35,314.36,313.74,313.74,5400.0
2020-05-13 14:55:00,313.48,313.78,312.88,312.88,2725.0,313.48,313.78,312.88,312.88,2725.0
2020-05-13 15:00:00,313.0,314.74,313.0,314.69,9703.0,313.0,314.74,313.0,314.69,9703.0
2020-05-13 15:05:00,314.56,314.56,313.5,313.5,3707.0,314.56,314.56,313.5,313.5,3707.0
2020-05-13 15:10:00,313.78,314.52,313.75,314.13,9635.0,313.78,314.52,313.75,314.13,9635.0
2020-05-13 15:15:00,314.15,314.66,313.93,314.66,10373.0,314.15,314.66,313.93,314.66,10373.0
2020-05-13 15:20:00,315.06,315.06,313.07,313.07,12329.0,315.06,315.06,313.07,313.07,12329.0
2020-05-13 15:25:00,313.07,314.04,312.66,314.04,11545.0,313.07,314.04,312.66,314.04,11545.0
2020-05-13 15:30:00,314.03,315.19,313.74,315.16,11804.0,314.03,315.19,313.74,315.16,11804.0
2020-05-13 15:35:00,315.05,315.32,314.85,315.3,14480.0,315.05,315.32,314.85,315.3,14480.0
2020-05-13 15:40:00,315.5,315.83,314.47,314.56,9706.0,315.5,315.83,314.47,314.56,9706.0
2020-05-13 15:45:00,314.37,315.0,313.76,314.81,10190.0,314.37,315.0,313.76,314.81,10190.0
2020-05-13 15:50:00,314.76,315.11,314.09,314.56,15972.0,314.76,315.11,314.09,314.56,15972.0
2020-05-13 15:55:00,314.51,315.43,314.13,314.99,33706.0,314.51,315.43,314.13,314.99,33706.0
2020-05-14 09:30:00,311.68,314.5,311.15,314.5,22536.0,311.68,314.5,311.15,314.5,22536.0
2020-05-14 09:35:00,314.88,316.85,314.82,316.38,15531.0,314.88,316.85,314.82,316.38,15531.0
2020-05-14 09:40:00,316.05,316.22,314.9,315.03,10095.0,316.05,316.22,314.9,315.03,10095.0
2020-05-14 09:45:00,315.18,316.39,314.95,315.14,11001.0,315.18,316.39,314.95,315.14,11001.0
2020-05-14 09:50:00,314.53,315.21,314.3,314.46,8232.0,314.53,315.21,314.3,314.46,8232.0
2020-05-14 09:55:00,314.66,315.19,314.23,314.68,12632.0,314.66,315.19,314.23,314.68,12632.0
2020-05-14 10:00:00,314.64,314.84,313.67,314.24,12610.0,314.64,314.84,313.67,314.24,12610.0
2020-05-14 10:05:00,314.39,315.43,314.26,314.26,14288.0,314.39,315.43,314.26,314.26,14288.0
2020-05-14 10:10:00,314.29,314.94,313.6,313.81,11124.0,314.29,314.94,313.6,313.81,11124.0
2020-05-14 10:15:00,313.89,314.34,313.04,313.34,13703.0,313.89,314.34,313.04,313.34,13703.0
2020-05-14 10:20:00,313.76,313.8,312.35,313.77,16590.0,313.76,313.8,312.35,313.77,16590.0
2020-05-14 10:25:00,313.9,314.39,313.13,313.22,10751.0,313.9,314.39,313.13,313.22,10751.0
2020-05-14 10:30:00,313.22,313.75,313.06,313.55,7584.0,313.22,313.75,313.06,313.55,7584.0
2020-05-14 10:35:00,313.55,314.34,313.39,313.97,11100.0,313.55,314.34,313.39,313.97,11100.0
2020-05-14 10:40:00,313.88,313.88,313.03,313.79,9365.0,313.88,313.88,313.03,313.79,9365.0
2020-05-14 10:45:00,313.88,313.94,312.96,313.78,8172.0,313.88,313.94,312.96,313.78,8172.0
2020-05-14 10:50:00,313.88,314.12,313.45,313.88,8301.0,313.88,314.12,313.45,313.88,8301.0
2020-05-14 10:55:00,313.85,313.95,312.84,313.64,7301.0,313.85,313.95,312.84,313.64,7301.0
2020-05-14 11:00:00,313.67,314.25,313.64,314.07,12603.0,313.67,314.25,313.64,314.07,12603.0
2020-05-14 11:05:00,313.96,314.65,313.68,314.31,10677.0,313.96,314.65,313.68,314.31,10677.0
2020-05-14 11:10:00,314.23,314.56,314.04,314.1,5600.0,314.23,314.56,314.04,314.1,5600.0
2020-05-14 11:15:00,314.07,314.84,314.0,314.6,8018.0,314.07,314.84,314.0,314.6,8018.0
2020-05-14 11:20:00,314.6,314.65,313.99,314.06,5508.0,314.6,314.65,313.99,314.06,5508.0
2020-05-14 11:25:00,314.36,314.36,313.93,314.12,8033.0,314.36,314.36,313.93,314.12,8033.0
2020-05-14 11:30:00,314.17,315.26,314.1,315.25,6367.0,314.17,315.26,314.1,315.25,6367.0
2020-05-14 11:35:00,315.46,315.8,315.03,315.03,8800.0,315.46,315.8,315.03,315.03,8800.0
2020-05-14 11:40:00,315.02,315.34,314.64,315.21,7900.0,315.02,315.34,314.64,315.21,7900.0
2020-05-14 11:45:00,315.2,315.32,314.31,314.62,8157.0,315.2,315.32,314.31,314.62,8157.0
2020-05-14 11:50:00,314.55,315.47,314.05,315.45,8594.0,314.55,315.47,314.05,315.45,8594.0
2020-05-14 11:55:00,315.33,315.33,314.22,314.7,5672.0,315.33,315.33,314.22,314.7,5672.0
2020-05-14 12:00:00,314.68,315.12,313.74,314.14,9012.0,314.68,315.12,313.74,314.14,9012.0
2020-05-14 12:05:00,314.15,314.15,313.26,313.26,6150.0,314.15,314.15,313.26,313.26,6150.0
2020-05-14 12:10:00,313.6,314.21,313.42,314.16,5900.0,313.6,314.21,313.42,314.16,5900.0
2020-05-14 12:15:00,314.22,314.54,313.84,313.84,6791.0,314.22,314.54,313.84,313.84,6791.0
2020-05-14 12:20:00,313.86,315.12,313.82,314.66,13178.0,313.86,315.12,313.82,314.66,13178.0
2020-05-14 12:25:00,314.66,315.24,314.2,314.93,7319.0,314.66,315.24,314.2,314.93,7319.0
2020-05-14 12:30:00,314.95,315.41,314.89,315.12,7160.0,314.95,315.41,314.89,315.12,7160.0
2020-05-14 12:35:00,315.12,315.45,315.07,315.15,6768.0,315.12,315.45,315.07,315.15,6768.0
2020-05-14 12:40:00,315.24,315.71,315.01,315.01,3626.0,315.24,315.71,315.01,315.01,3626.0
2020-05-14 12:45:00,315.1,315.78,314.75,315.68,5895.0,315.1,315.78,314.75,315.68,5895.0
2020-05-14 12:50:00,315.55,316.25,315.29,316.2,4298.0,315.55,316.25,315.29,316.2,4298.0
2020-05-14 12:55:00,316.19,316.96,316.09,316.5,8200.0,316.19,316.96,316.09,316.5,8200.0
2020-05-14 13:00:00,316.63,317.14,316.47,316.75,3879.0,316.63,317.14,316.47,316.75,3879.0
2020-05-14 13:05:00,316.76,316.92,316.38,316.59,7454.0,316.76,316.92,316.38,316.59,7454.0
2020-05-14 13:10:00,316.48,316.71,315.68,315.68,4900.0,316.48,316.71,315.68,315.68,4900.0
2020-05-14 13:15:00,315.93,316.34,315.68,316.12,4230.0,315.93,316.34,315.68,316.12,4230.0
2020-05-14 13:20:00,316.2,316.64,316.2,316.59,3700.0,316.2,316.64,316.2,316.59,3700.0
2020-05-14 13:25:00,316.63,317.33,316.5,317.17,5401.0,316.63,317.33,316.5,317.17,5401.0
2020-05-14 13:30:00,317.21,317.78,317.14,317.16,5400.0,317.21,317.78,317.14,317.16,5400.0
2020-05-14 13:35:00,317.15,317.36,317.05,317.09,4007.0,317.15,317.36,317.05,317.09,4007.0
2020-05-14 13:40:00,317.18,317.18,316.08,316.12,4964.0,317.18,317.18,316.08,316.12,4964.0
2020-05-14 13:45:00,316.23,316.24,315.43,315.92,8318.0,316.23,316.24,315.43,315.92,8318.0
2020-05-14 13:50:00,315.9,316.01,315.44,315.58,5821.0,315.9,316.01,315.44,315.58,5821.0
2020-05-14 13:55:00,315.58,315.61,314.91,314.93,6515.0,315.58,315.61,314.91,314.93,6515.0
2020-05-14 14:00:00,315.03,315.03,314.23,314.73,5800.0,315.03,315.03,314.23,314.73,5800.0
2020-05-14 14:05:00,314.66,314.66,314.35,314.42,4100.0,314.66,314.66,314.35,314.42,4100.0
2020-05-14 14:10:00,314.57,314.7,314.19,314.28,6795.0,314.57,314.7,314.19,314.28,6795.0
2020-05-14 14:15:00,314.38,314.66,313.54,314.22,7063.0,314.38,314.66,313.54,314.22,7063.0
2020-05-14 14:20:00,314.41,314.68,314.26,314.29,6000.0,314.41,314.68,314.26,314.29,6000.0
2020-05-14 14:25:00,314.43,314.49,313.83,314.17,6027.0,314.43,314.49,313.83,314.17,6027.0
2020-05-14 14:30:00,314.24,314.67,313.9,313.9,4937.0,314.24,314.67,313.9,313.9,4937.0
2020-05-14 14:35:00,313.87,313.95,313.61,313.73,6052.0,313.87,313.95,313.61,313.73,6052.0
2020-05-14 14:40:00,313.56,313.89,312.85,313.36,5481.0,313.56,313.89,312.85,313.36,5481.0
2020-05-14 14:45:00,313.19,313.47,313.17,313.21,6011.0,313.19,313.47,313.17,313.21,6011.0
2020-05-14 14:50:00,313.21,313.91,313.08,313.55,5492.0,313.21,313.91,313.08,313.55,5492.0
2020-05-14 14:55:00,313.42,313.9,313.21,313.65,6240.0,313.42,313.9,313.21,313.65,6240.0
2020-05-14 15:00:00,313.65,314.66,313.32,314.64,13641.0,313.65,314.66,313.32,314.64,13641.0
2020-05-14 15:05:00,314.39,315.4,314.33,315.26,4960.0,314.39,315.4,314.33,315.26,4960.0
2020-05-14 15:10:00,315.39,315.39,314.61,315.06,11008.0,315.39,315.39,314.61,315.06,11008.0
2020-05-14 15:15:00,315.0,315.57,314.65,315.06,8825.0,315.0,315.57,314.65,315.06,8825.0
2020-05-14 15:20:00,315.05,315.88,314.94,315.87,7540.0,315.05,315.88,314.94,315.87,7540.0
2020-05-14 15:25:00,315.81,316.05,315.37,315.6,8867.0,315.81,316.05,315.37,315.6,8867.0
2020-05-14 15:30:00,315.96,316.01,315.31,315.33,11392.0,315.96,316.01,315.31,315.33,11392.0
2020-05-14 15:35:00,315.33,315.42,314.6,315.28,11531.0,315.33,315.42,314.6,315.28,11531.0
2020-05-14 15:40:00,315.2,315.3,314.45,314.92,7935.0,315.2,315.3,314.45,314.92,7935.0
2020-05-14 15:45:00,314.85,315.66,314.8,315.34,7644.0,314.85,315.66,314.8,315.34,7644.0
2020-05-14 15:50:00,315.55,317.0,315.55,315.93,16511.0,315.55,317.0,315.55,315.93,16511.0
2020-05-14 15:55:00,315.73,315.84,314.89,315.81,52872.0,315.73,315.84,314.89,315.81,52872.0
2020-05-15 09:30:00,313.49,313.95,311.11,312.49,40340.0,313.49,313.95,311.11,312.49,40340.0
2020-05-15 09:35:00,312.88,312.88,311.22,312.67,8790.0,312.88,312.88,311.22,312.67,8790.0
2020-05-15 09:40:00,312.67,312.67,311.88,312.19,4139.0,312.67,312.67,311.88,312.19,4139.0
2020-05-15 09:45:00,311.77,312.44,311.06,312.14,5227.0,311.77,312.44,311.06,312.14,5227.0
2020-05-15 09:50:00,311.94,312.59,311.57,312.22,7790.0,311.94,312.59,311.57,312.22,7790.0
2020-05-15 09:55:00,312.08,314.97,312.0,314.89,7611.0,312.08,314.97,312.0,314.89,7611.0
2020-05-15 10:00:00,314.95,315.3,313.47,313.51,4350.0,314.95,315.3,313.47,313.51,4350.0
2020-05-15 10:05:00,313.59,314.53,313.59,314.44,6038.0,313.59,314.53,313.59,314.44,6038.0
2020-05-15 10:10:00,314.43,315.81,314.19,315.76,7678.0,314.43,315.81,314.19,315.76,7678.0
2020-05-15 10:15:00,316.1,316.19,315.51,315.67,3981.0,316.1,316.19,315.51,315.67,3981.0
2020-05-15 10:20:00,315.24,315.37,314.29,314.29,3302.0,315.24,315.37,314.29,314.29,3302.0
2020-05-15 10:25:00,314.54,314.7,314.1,314.38,3500.0,314.54,314.7,314.1,314.38,3500.0
2020-05-15 10:30:00,314.07,314.07,312.89,312.89,4568.0,314.07,314.07,312.89,312.89,4568.0
2020-05-15 10:35:00,312.57,312.89,312.15,312.42,2700.0,312.57,312.89,312.15,312.42,2700.0
2020-05-15 10:40:00,312.59,312.59,311.95,312.24,5574.0,312.59,312.59,311.95,312.24,5574.0
2020-05-15 10:45:00,312.13,312.56,311.81,312.13,4071.0,312.13,312.56,311.81,312.13,4071.0
2020-05-15 10:50:00,312.17,312.86,311.78,311.78,5848.0,312.17,312.86,311.78,311.78,5848.0
2020-05-15 10:55:00,311.84,311.84,311.37,311.66,3000.0,311.84,311.84,311.37,311.66,3000.0
2020-05-15 11:00:00,311.32,311.94,311.0,311.92,3338.0,311.32,311.94,311.0,311.92,3338.0
2020-05-15 11:05:00,312.18,312.58,311.91,312.58,1486.0,312.18,312.58,311.91,312.58,1486.0
2020-05-15 11:10:00,312.39,312.91,312.29,312.91,1100.0,312.39,312.91,312.29,312.91,1100.0
2020-05-15 11:15:00,312.95,313.57,312.89,313.31,2400.0,312.95,313.57,312.89,313.31,2400.0
2020-05-15 11:20:00,313.18,313.75,313.05,313.57,4124.0,313.18,313.75,313.05,313.57,4124.0
2020-05-15 11:25:00,313.65,314.83,313.65,314.55,9131.0,313.65,314.83,313.65,314.55,9131.0
2020-05-15 11:30:00,314.62,315.43,314.45,315.1,2300.0,314.62,315.43,314.45,315.1,2300.0
2020-05-15 11:35:00,314.99,315.4,314.78,314.87,3000.0,314.99,315.4,314.78,314.87,3000.0
2020-05-15 11:40:00,315.1,315.37,314.88,315.21,3759.0,315.1,315.37,314.88,315.21,3759.0
2020-05-15 11:45:00,315.16,315.24,314.81,314.94,4200.0,315.16,315.24,314.81,314.94,4200.0
2020-05-15 11:50:00,315.22,315.27,314.87,314.94,2620.0,315.22,315.27,314.87,314.94,2620.0
2020-05-15 11:55:00,315.15,315.77,315.15,315.68,2419.0,315.15,315.77,315.15,315.68,2419.0
2020-05-15 12:00:00,315.66,316.05,315.54,315.68,2013.0,315.66,316.05,315.54,315.68,2013.0
2020-05-15 12:05:00,315.56,315.85,315.51,315.85,1550.0,315.56,315.85,315.51,315.85,1550.0
2020-05-15 12:10:00,315.84,315.95,315.75,315.86,1500.0,315.84,315.95,315.75,315.86,1500.0
2020-05-15 12:15:00,315.63,315.95,315.5,315.94,5887.0,315.63,315.95,315.5,315.94,5887.0
2020-05-15 12:20:00,316.13,316.33,315.92,316.3,2910.0,316.13,316.33,315.92,316.3,2910.0
2020-05-15 12:25:00,316.25,316.34,316.07,316.22,1804.0,316.25,316.34,316.07,316.22,1804.0
2020-05-15 12:30:00,315.99,316.26,315.9,316.25,3150.0,315.99,316.26,315.9,316.25,3150.0
2020-05-15 12:35:00,316.24,316.35,316.17,316.28,2156.0,316.24,316.35,316.17,316.28,2156.0
2020-05-15 12:40:00,316.42,316.78,316.0,316.16,3200.0,316.42,316.78,316.0,316.16,3200.0
2020-05-15 12:45:00,316.14,316.14,315.5,315.83,4408.0,316.14,316.14,315.5,315.83,4408.0
2020-05-15 12:50:00,315.83,316.19,315.83,315.88,2948.0,315.83,316.19,315.83,315.88,2948.0
2020-05-15 12:55:00,315.74,315.79,315.09,315.45,2386.0,315.74,315.79,315.09,315.45,2386.0
2020-05-15 13:00:00,315.6,316.15,315.59,316.0,2984.0,315.6,316.15,315.59,316.0,2984.0
2020-05-15 13:05:00,315.88,316.08,315.74,315.86,2688.0,315.88,316.08,315.74,315.86,2688.0
2020-05-15 13:10:00,316.08,317.0,316.08,317.0,1560.0,316.08,317.0,316.08,317.0,1560.0
2020-05-15 13:15:00,317.19,317.21,316.25,316.77,3742.0,317.19,317.21,316.25,316.77,3742.0
2020-05-15 13:20:00,316.51,316.51,315.83,315.92,3914.0,316.51,316.51,315.83,315.92,3914.0
2020-05-15 13:25:00,315.98,316.4,315.75,316.02,3065.0,315.98,316.4,315.75,316.02,3065.0
2020-05-15 13:30:00,315.86,316.02,315.33,315.33,3900.0,315.86,316.02,315.33,315.33,3900.0
2020-05-15 13:35:00,315.48,315.82,315.11,315.35,3400.0,315.48,315.82,315.11,315.35,3400.0
2020-05-15 13:40:00,315.39,315.42,315.13,315.2,2515.0,315.39,315.42,315.13,315.2,2515.0
2020-05-15 13:45:00,315.14,315.24,314.5,314.53,2208.0,315.14,315.24,314.5,314.53,2208.0
2020-05-15 13:50:00,314.78,314.98,314.7,314.78,1600.0,314.78,314.98,314.7,314.78,1600.0
2020-05-15 13:55:00,314.78,315.01,314.73,314.73,4875.0,314.78,315.01,314.73,314.73,4875.0
2020-05-15 14:00:00,314.96,315.55,314.75,315.47,4711.0,314.96,315.55,314.75,315.47,4711.0
2020-05-15 14:05:00,315.52,315.59,314.81,314.81,2392.0,315.52,315.59,314.81,314.81,2392.0
2020-05-15 14:10:00,314.99,315.41,314.99,315.27,2000.0,314.99,315.41,314.99,315.27,2000.0
2020-05-15 14:15:00,315.42,315.6,315.28,315.42,2929.0,315.42,315.6,315.28,315.42,2929.0
2020-05-15 14:20:00,315.71,316.08,315.43,315.71,5083.0,315.71,316.08,315.43,315.71,5083.0
2020-05-15 14:25:00,315.44,315.82,315.11,315.29,7477.0,315.44,315.82,315.11,315.29,7477.0
2020-05-15 14:30:00,315.13,315.3,314.58,314.72,3000.0,315.13,315.3,314.58,314.72,3000.0
2020-05-15 14:35:00,314.77,314.77,313.57,313.93,4285.0,314.77,314.77,313.57,313.93,4285.0
2020-05-15 14:40:00,313.93,314.24,313.62,313.87,2979.0,313.93,314.24,313.62,313.87,2979.0
2020-05-15 14:45:00,313.73,314.1,313.64,313.9,2879.0,313.73,314.1,313.64,313.9,2879.0
2020-05-15 14:50:00,314.09,314.35,313.8,313.92,2652.0,314.09,314.35,313.8,313.92,2652.0
2020-05-15 14:55:00,314.16,314.16,313.23,313.23,3730.0,314.16,314.16,313.23,313.23,3730.0
2020-05-15 15:00:00,313.51,314.28,313.35,313.69,8158.0,313.51,314.28,313.35,313.69,8158.0
2020-05-15 15:05:00,313.66,314.17,313.66,314.06,6068.0,313.66,314.17,313.66,314.06,6068.0
2020-05-15 15:10:00,313.85,314.35,313.8,314.06,5758.0,313.85,314.35,313.8,314.06,5758.0
2020-05-15 15:15:00,313.82,314.09,313.69,313.77,3994.0,313.82,314.09,313.69,313.77,3994.0
2020-05-15 15:20:00,313.73,314.18,313.68,314.03,5700.0,313.73,314.18,313.68,314.03,5700.0
2020-05-15 15:25:00,314.05,314.54,314.05,314.35,10671.0,314.05,314.54,314.05,314.35,10671.0
2020-05-15 15:30:00,314.43,315.16,314.33,314.83,18257.0,314.43,315.16,314.33,314.83,18257.0
2020-05-15 15:35:00,314.72,314.84,314.0,314.18,5773.0,314.72,314.84,314.0,314.18,5773.0
2020-05-15 15:40:00,314.28,314.53,314.04,314.52,5916.0,314.28,314.53,314.04,314.52,5916.0
2020-05-15 15:45:00,314.65,314.88,314.59,314.66,12923.0,314.65,314.88,314.59,314.66,12923.0
2020-05-15 15:50:00,314.59,316.62,314.52,316.07,25385.0,314.59,316.62,314.52,316.07,25385.0
2020-05-15 15:55:00,316.01,316.71,315.47,316.59,42452.0,316.01,316.71,315.47,316.59,42452.0
2020-05-18 09:30:00,324.0,324.0,321.57,322.16,22548.0,324.0,324.0,321.57,322.16,22548.0
2020-05-18 09:35:00,321.99,323.63,321.26,322.31,10760.0,321.99,323.63,321.26,322.31,10760.0
2020-05-18 09:40:00,322.16,322.39,321.02,321.02,12758.0,322.16,322.39,321.02,321.02,12758.0
2020-05-18 09:45:00,321.07,321.75,319.49,319.49,14400.0,321.07,321.75,319.49,319.49,14400.0
2020-05-18 09:50:00,319.96,320.33,319.35,319.36,4600.0,319.96,320.33,319.35,319.36,4600.0
2020-05-18 09:55:00,319.11,320.64,319.11,320.64,3400.0,319.11,320.64,319.11,320.64,3400.0
2020-05-18 10:00:00,320.88,320.89,319.67,320.06,7581.0,320.88,320.89,319.67,320.06,7581.0
2020-05-18 10:05:00,319.64,319.9,319.38,319.55,5914.0,319.64,319.9,319.38,319.55,5914.0
2020-05-18 10:10:00,319.14,319.84,319.14,319.24,18476.0,319.14,319.84,319.14,319.24,18476.0
2020-05-18 10:15:00,319.52,319.99,319.21,319.34,6521.0,319.52,319.99,319.21,319.34,6521.0
2020-05-18 10:20:00,319.34,319.61,318.86,319.28,5117.0,319.34,319.61,318.86,319.28,5117.0
2020-05-18 10:25:00,319.25,319.78,319.11,319.14,3810.0,319.25,319.78,319.11,319.14,3810.0
2020-05-18 10:30:00,319.04,320.44,319.04,320.41,6739.0,319.04,320.44,319.04,320.41,6739.0
2020-05-18 10:35:00,320.32,320.32,319.74,320.08,6940.0,320.32,320.32,319.74,320.08,6940.0
2020-05-18 10:40:00,320.0,320.23,319.44,320.18,7077.0,320.0,320.23,319.44,320.18,7077.0
2020-05-18 10:45:00,319.98,320.11,319.51,319.93,2597.0,319.98,320.11,319.51,319.93,2597.0
2020-05-18 10:50:00,320.1,320.3,319.7,319.7,5481.0,320.1,320.3,319.7,319.7,5481.0
2020-05-18 10:55:00,319.7,320.22,319.7,320.12,5583.0,319.7,320.22,319.7,320.12,5583.0
2020-05-18 11:00:00,320.23,321.16,320.13,320.86,13805.0,320.23,321.16,320.13,320.86,13805.0
2020-05-18 11:05:00,320.86,321.17,320.47,320.49,5100.0,320.86,321.17,320.47,320.49,5100.0
2020-05-18 11:10:00,320.36,320.36,319.4,319.46,2915.0,320.36,320.36,319.4,319.46,2915.0
2020-05-18 11:15:00,319.6,319.84,319.36,319.84,4220.0,319.6,319.84,319.36,319.84,4220.0
2020-05-18 11:20:00,319.77,320.25,319.61,320.22,4827.0,319.77,320.25,319.61,320.22,4827.0
2020-05-18 11:25:00,320.31,320.31,319.1,319.36,4763.0,320.31,320.31,319.1,319.36,4763.0
2020-05-18 11:30:00,319.13,319.53,319.12,319.53,3400.0,319.13,319.53,319.12,319.53,3400.0
2020-05-18 11:35:00,319.53,320.48,319.53,319.79,4967.0,319.53,320.48,319.53,319.79,4967.0
2020-05-18 11:40:00,319.81,320.62,319.65,320.43,10047.0,319.81,320.62,319.65,320.43,10047.0
2020-05-18 11:45:00,320.52,320.54,320.29,320.54,4941.0,320.52,320.54,320.29,320.54,4941.0
2020-05-18 11:50:00,320.58,320.58,319.82,320.16,5495.0,320.58,320.58,319.82,320.16,5495.0
2020-05-18 11:55:00,320.24,320.24,319.33,319.5,2440.0,320.24,320.24,319.33,319.5,2440.0
2020-05-18 12:00:00,319.47,319.88,319.29,319.39,2952.0,319.47,319.88,319.29,319.39,2952.0
2020-05-18 12:05:00,319.29,319.51,318.95,318.95,3133.0,319.29,319.51,318.95,318.95,3133.0
2020-05-18 12:10:00,318.88,319.13,318.15,318.65,4900.0,318.88,319.13,318.15,318.65,4900.0
2020-05-18 12:15:00,318.45,318.93,318.41,318.54,3558.0,318.45,318.93,318.41,318.54,3558.0
2020-05-18 12:20:00,318.62,318.73,318.36,318.54,3105.0,318.62,318.73,318.36,318.54,3105.0
2020-05-18 12:25:00,318.56,318.56,318.3,318.37,6807.0,318.56,318.56,318.3,318.37,6807.0
2020-05-18 12:30:00,318.41,318.52,318.36,318.4,5047.0,318.41,318.52,318.36,318.4,5047.0
2020-05-18 12:35:00,318.37,318.45,317.62,317.66,5035.0,318.37,318.45,317.62,317.66,5035.0
2020-05-18 12:40:00,317.68,318.04,317.2,317.91,6338.0,317.68,318.04,317.2,317.91,6338.0
2020-05-18 12:45:00,317.64,318.35,317.58,318.29,2077.0,317.64,318.35,317.58,318.29,2077.0
2020-05-18 12:50:00,318.42,319.07,318.42,319.07,3200.0,318.42,319.07,318.42,319.07,3200.0
2020-05-18 12:55:00,319.27,319.45,318.35,318.35,5320.0,319.27,319.45,318.35,318.35,5320.0
2020-05-18 13:00:00,318.56,319.87,318.56,319.22,3021.0,318.56,319.87,318.56,319.22,3021.0
2020-05-18 13:05:00,319.19,319.7,318.78,319.7,2150.0,319.19,319.7,318.78,319.7,2150.0
2020-05-18 13:10:00,319.64,319.65,319.01,319.33,3119.0,319.64,319.65,319.01,319.33,3119.0
2020-05-18 13:15:00,319.41,319.94,319.04,319.37,2800.0,319.41,319.94,319.04,319.37,2800.0
2020-05-18 13:20:00,319.35,319.59,319.23,319.59,2200.0,319.35,319.59,319.23,319.59,2200.0
2020-05-18 13:25:00,319.52,319.99,319.51,319.62,6657.0,319.52,319.99,319.51,319.62,6657.0
2020-05-18 13:30:00,319.39,319.39,318.56,318.56,3600.0,319.39,319.39,318.56,318.56,3600.0
2020-05-18 13:35:00,318.6,318.68,318.14,318.34,4800.0,318.6,318.68,318.14,318.34,4800.0
2020-05-18 13:40:00,318.45,318.51,317.92,317.92,3303.0,318.45,318.51,317.92,317.92,3303.0
2020-05-18 13:45:00,317.73,318.11,317.5,317.93,4301.0,317.73,318.11,317.5,317.93,4301.0
2020-05-18 13:50:00,317.8,318.33,317.75,318.05,2268.0,317.8,318.33,317.75,318.05,2268.0
2020-05-18 13:55:00,318.06,318.35,317.85,318.0,2411.0,318.06,318.35,317.85,318.0,2411.0
2020-05-18 14:00:00,318.06,318.12,317.67,317.93,7803.0,318.06,318.12,317.67,317.93,7803.0
2020-05-18 14:05:00,317.9,317.9,317.05,317.27,4342.0,317.9,317.9,317.05,317.27,4342.0
2020-05-18 14:10:00,317.07,317.39,316.89,317.28,7205.0,317.07,317.39,316.89,317.28,7205.0
2020-05-18 14:15:00,316.88,317.18,316.86,317.02,3400.0,316.88,317.18,316.86,317.02,3400.0
2020-05-18 14:20:00,316.98,317.57,316.95,317.32,7302.0,316.98,317.57,316.95,317.32,7302.0
2020-05-18 14:25:00,317.31,317.48,317.0,317.32,1900.0,317.31,317.48,317.0,317.32,1900.0
2020-05-18 14:30:00,317.42,317.56,317.06,317.27,2904.0,317.42,317.56,317.06,317.27,2904.0
2020-05-18 14:35:00,317.2,317.2,316.7,316.82,2937.0,317.2,317.2,316.7,316.82,2937.0
2020-05-18 14:40:00,316.82,317.48,316.82,317.07,2425.0,316.82,317.48,316.82,317.07,2425.0
2020-05-18 14:45:00,317.28,317.6,317.22,317.59,2605.0,317.28,317.6,317.22,317.59,2605.0
2020-05-18 14:50:00,317.47,317.47,316.6,316.69,3440.0,317.47,317.47,316.6,316.69,3440.0
2020-05-18 14:55:00,316.69,316.77,316.42,316.49,2852.0,316.69,316.77,316.42,316.49,2852.0
2020-05-18 15:00:00,316.57,317.19,316.57,317.03,2325.0,316.57,317.19,316.57,317.03,2325.0
2020-05-18 15:05:00,316.89,316.89,316.65,316.68,2325.0,316.89,316.89,316.65,316.68,2325.0
2020-05-18 15:10:00,316.67,316.67,316.21,316.44,2872.0,316.67,316.67,316.21,316.44,2872.0
2020-05-18 15:15:00,316.44,316.55,316.02,316.2,8511.0,316.44,316.55,316.02,316.2,8511.0
2020-05-18 15:20:00,316.44,316.78,316.23,316.62,4209.0,316.44,316.78,316.23,316.62,4209.0
2020-05-18 15:25:00,316.69,316.96,316.49,316.74,4393.0,316.69,316.96,316.49,316.74,4393.0
2020-05-18 15:30:00,316.59,317.17,316.59,316.82,14144.0,316.59,317.17,316.59,316.82,14144.0
2020-05-18 15:35:00,317.03,317.58,316.9,317.14,6997.0,317.03,317.58,316.9,317.14,6997.0
2020-05-18 15:40:00,317.26,317.26,316.89,316.93,7385.0,317.26,317.26,316.89,316.93,7385.0
2020-05-18 15:45:00,316.93,317.47,316.77,317.13,18025.0,316.93,317.47,316.77,317.13,18025.0
2020-05-18 15:50:00,317.14,317.5,316.77,317.07,33084.0,317.14,317.5,316.77,317.07,33084.0
2020-05-18 15:55:00,317.07,317.11,315.28,315.77,92971.0,317.07,317.11,315.28,315.77,92971.0
2020-05-19 09:30:00,314.67,316.74,314.5,316.43,14453.0,314.67,316.74,314.5,316.43,14453.0
2020-05-19 09:35:00,316.1,316.85,315.0,315.0,7511.0,316.1,316.85,315.0,315.0,7511.0
2020-05-19 09:40:00,315.12,315.28,313.71,314.1,5826.0,315.12,315.28,313.71,314.1,5826.0
2020-05-19 09:45:00,314.11,314.87,313.39,314.06,4750.0,314.11,314.87,313.39,314.06,4750.0
2020-05-19 09:50:00,314.06,314.43,313.8,314.2,3169.0,314.06,314.43,313.8,314.2,3169.0
2020-05-19 09:55:00,314.04,315.46,314.04,315.23,2257.0,314.04,315.46,314.04,315.23,2257.0
2020-05-19 10:00:00,315.09,315.98,314.73,314.75,6800.0,315.09,315.98,314.73,314.75,6800.0
2020-05-19 10:05:00,314.99,315.12,313.62,313.64,4610.0,314.99,315.12,313.62,313.64,4610.0
2020-05-19 10:10:00,313.84,314.31,313.7,313.88,5470.0,313.84,314.31,313.7,313.88,5470.0
2020-05-19 10:15:00,313.88,314.26,313.57,313.65,4150.0,313.88,314.26,313.57,313.65,4150.0
2020-05-19 10:20:00,313.81,313.86,313.24,313.3,2400.0,313.81,313.86,313.24,313.3,2400.0
2020-05-19 10:25:00,313.23,313.42,312.65,313.16,2497.0,313.23,313.42,312.65,313.16,2497.0
2020-05-19 10:30:00,313.28,314.32,313.28,313.63,4799.0,313.28,314.32,313.28,313.63,4799.0
2020-05-19 10:35:00,313.67,314.36,313.26,313.26,2750.0,313.67,314.36,313.26,313.26,2750.0
2020-05-19 10:40:00,313.29,313.29,312.74,312.75,2600.0,313.29,313.29,312.74,312.75,2600.0
2020-05-19 10:45:00,312.75,312.92,312.52,312.87,3245.0,312.75,312.92,312.52,312.87,3245.0
2020-05-19 10:50:00,313.28,313.28,312.76,312.85,5349.0,313.28,313.28,312.76,312.85,5349.0
2020-05-19 10:55:00,312.78,312.78,311.64,311.72,5058.0,312.78,312.78,311.64,311.72,5058.0
2020-05-19 11:00:00,311.61,311.94,311.11,311.11,4118.0,311.61,311.94,311.11,311.11,4118.0
2020-05-19 11:05:00,311.1,311.11,310.55,310.71,6501.0,311.1,311.11,310.55,310.71,6501.0
2020-05-19 11:10:00,310.64,310.77,310.12,310.57,6981.0,310.64,310.77,310.12,310.57,6981.0
2020-05-19 11:15:00,310.6,311.11,310.26,310.34,3825.0,310.6,311.11,310.26,310.34,3825.0
2020-05-19 11:20:00,310.44,310.67,309.99,310.4,9770.0,310.44,310.67,309.99,310.4,9770.0
2020-05-19 11:25:00,310.2,310.69,309.92,310.44,3104.0,310.2,310.69,309.92,310.44,3104.0
2020-05-19 11:30:00,310.55,310.68,310.22,310.52,4957.0,310.55,310.68,310.22,310.52,4957.0
2020-05-19 11:35:00,310.5,310.63,309.95,310.14,7474.0,310.5,310.63,309.95,310.14,7474.0
2020-05-19 11:40:00,310.58,310.61,310.07,310.61,5100.0,310.58,310.61,310.07,310.61,5100.0
2020-05-19 11:45:00,310.65,311.32,310.56,310.98,6750.0,310.65,311.32,310.56,310.98,6750.0
2020-05-19 11:50:00,310.91,311.21,310.37,310.43,7958.0,310.91,311.21,310.37,310.43,7958.0
2020-05-19 11:55:00,310.33,310.42,308.66,309.73,8485.0,310.33,310.42,308.66,309.73,8485.0
2020-05-19 12:00:00,309.72,309.79,309.31,309.32,6917.0,309.72,309.79,309.31,309.32,6917.0
2020-05-19 12:05:00,309.24,309.58,309.05,309.58,3290.0,309.24,309.58,309.05,309.58,3290.0
2020-05-19 12:10:00,310.03,310.09,309.88,309.91,1410.0,310.03,310.09,309.88,309.91,1410.0
2020-05-19 12:15:00,309.96,309.96,308.73,308.74,4670.0,309.96,309.96,308.73,308.74,4670.0
2020-05-19 12:20:00,308.94,309.61,308.94,309.49,2200.0,308.94,309.61,308.94,309.49,2200.0
2020-05-19 12:25:00,309.42,309.69,309.2,309.59,2754.0,309.42,309.69,309.2,309.59,2754.0
2020-05-19 12:30:00,309.38,309.43,309.07,309.07,1603.0,309.38,309.43,309.07,309.07,1603.0
2020-05-19 12:35:00,309.15,309.64,309.15,309.52,3370.0,309.15,309.64,309.15,309.52,3370.0
2020-05-19 12:40:00,309.26,309.99,309.26,309.99,1520.0,309.26,309.99,309.26,309.99,1520.0
2020-05-19 12:45:00,309.87,310.08,309.36,310.08,2600.0,309.87,310.08,309.36,310.08,2600.0
2020-05-19 12:50:00,310.04,310.34,309.94,310.0,2943.0,310.04,310.34,309.94,310.0,2943.0
2020-05-19 12:55:00,309.94,310.52,309.92,310.12,2226.0,309.94,310.52,309.92,310.12,2226.0
2020-05-19 13:00:00,309.93,310.44,309.93,310.18,2286.0,309.93,310.44,309.93,310.18,2286.0
2020-05-19 13:05:00,310.17,310.43,310.11,310.19,3100.0,310.17,310.43,310.11,310.19,3100.0
2020-05-19 13:10:00,310.14,310.4,310.11,310.37,7000.0,310.14,310.4,310.11,310.37,7000.0
2020-05-19 13:15:00,310.34,310.73,310.26,310.73,3299.0,310.34,310.73,310.26,310.73,3299.0
2020-05-19 13:20:00,310.55,311.1,310.54,310.75,4107.0,310.55,311.1,310.54,310.75,4107.0
2020-05-19 13:25:00,310.62,311.45,310.62,311.35,2000.0,310.62,311.45,310.62,311.35,2000.0
2020-05-19 13:30:00,311.37,311.38,311.01,311.26,2275.0,311.37,311.38,311.01,311.26,2275.0
2020-05-19 13:35:00,311.17,311.23,310.86,311.03,1800.0,311.17,311.23,310.86,311.03,1800.0
2020-05-19 13:40:00,310.96,311.28,310.92,311.19,2196.0,310.96,311.28,310.92,311.19,2196.0
2020-05-19 13:45:00,311.1,311.52,311.06,311.2,8792.0,311.1,311.52,311.06,311.2,8792.0
2020-05-19 13:50:00,311.38,311.46,311.25,311.31,2000.0,311.38,311.46,311.25,311.31,2000.0
2020-05-19 13:55:00,311.27,311.79,311.23,311.78,12565.0,311.27,311.79,311.23,311.78,12565.0
2020-05-19 14:00:00,311.76,312.25,311.67,312.07,11300.0,311.76,312.25,311.67,312.07,11300.0
2020-05-19 14:05:00,312.06,312.85,312.05,312.77,4700.0,312.06,312.85,312.05,312.77,4700.0
2020-05-19 14:10:00,312.97,313.4,312.97,313.32,7560.0,312.97,313.4,312.97,313.32,7560.0
2020-05-19 14:15:00,313.38,313.67,313.22,313.23,1819.0,313.38,313.67,313.22,313.23,1819.0
2020-05-19 14:20:00,312.94,313.55,312.92,313.29,10000.0,312.94,313.55,312.92,313.29,10000.0
2020-05-19 14:25:00,313.13,313.14,312.78,312.96,2118.0,313.13,313.14,312.78,312.96,2118.0
2020-05-19 14:30:00,312.98,313.39,312.96,313.13,3171.0,312.98,313.39,312.96,313.13,3171.0
2020-05-19 14:35:00,313.2,313.76,313.2,313.55,3345.0,313.2,313.76,313.2,313.55,3345.0
2020-05-19 14:40:00,313.43,313.8,313.16,313.8,4022.0,313.43,313.8,313.16,313.8,4022.0
2020-05-19 14:45:00,313.66,313.71,313.49,313.57,17300.0,313.66,313.71,313.49,313.57,17300.0
2020-05-19 14:50:00,313.48,313.48,313.03,313.19,1775.0,313.48,313.48,313.03,313.19,1775.0
2020-05-19 14:55:00,313.07,313.07,311.26,311.28,4054.0,313.07,313.07,311.26,311.28,4054.0
2020-05-19 15:00:00,311.42,312.34,311.19,311.63,3103.0,311.42,312.34,311.19,311.63,3103.0
2020-05-19 15:05:00,311.79,312.56,311.79,312.28,3061.0,311.79,312.56,311.79,312.28,3061.0
2020-05-19 15:10:00,312.0,312.84,311.89,312.55,3375.0,312.0,312.84,311.89,312.55,3375.0
2020-05-19 15:15:00,312.69,312.69,312.16,312.36,3439.0,312.69,312.69,312.16,312.36,3439.0
2020-05-19 15:20:00,312.11,312.27,311.78,311.79,3138.0,312.11,312.27,311.78,311.79,3138.0
2020-05-19 15:25:00,311.67,312.24,311.44,312.24,3308.0,311.67,312.24,311.44,312.24,3308.0
2020-05-19 15:30:00,312.08,312.08,311.22,311.44,11355.0,312.08,312.08,311.22,311.44,11355.0
2020-05-19 15:35:00,311.5,311.62,310.61,311.14,17022.0,311.5,311.62,310.61,311.14,17022.0
2020-05-19 15:40:00,311.24,311.67,311.09,311.46,13289.0,311.24,311.67,311.09,311.46,13289.0
2020-05-19 15:45:00,311.37,311.77,310.82,311.06,19215.0,311.37,311.77,310.82,311.06,19215.0
2020-05-19 15:50:00,310.98,311.52,310.58,310.63,29807.0,310.98,311.52,310.58,310.63,29807.0
2020-05-19 15:55:00,310.72,311.15,309.61,309.9,45110.0,310.72,311.15,309.61,309.9,45110.0
2020-05-20 09:30:00,311.94,312.63,309.76,310.22,22984.0,311.94,312.63,309.76,310.22,22984.0
2020-05-20 09:35:00,309.93,310.33,309.29,310.33,10835.0,309.93,310.33,309.29,310.33,10835.0
2020-05-20 09:40:00,309.98,310.98,309.61,309.81,6260.0,309.98,310.98,309.61,309.81,6260.0
2020-05-20 09:45:00,309.71,310.14,309.2,309.44,8790.0,309.71,310.14,309.2,309.44,8790.0
2020-05-20 09:50:00,309.44,309.44,308.58,308.58,12694.0,309.44,309.44,308.58,308.58,12694.0
2020-05-20 09:55:00,308.56,309.52,308.42,309.2,10076.0,308.56,309.52,308.42,309.2,10076.0
2020-05-20 10:00:00,309.18,309.52,308.3,308.72,15950.0,309.18,309.52,308.3,308.72,15950.0
2020-05-20 10:05:00,308.78,309.27,308.4,309.02,11210.0,308.78,309.27,308.4,309.02,11210.0
2020-05-20 10:10:00,308.99,309.87,308.99,309.49,6963.0,308.99,309.87,308.99,309.49,6963.0
2020-05-20 10:15:00,309.3,310.15,308.83,310.13,12507.0,309.3,310.15,308.83,310.13,12507.0
2020-05-20 10:20:00,310.29,311.3,310.29,311.11,12200.0,310.29,311.3,310.29,311.11,12200.0
2020-05-20 10:25:00,311.24,311.97,311.2,311.56,7429.0,311.24,311.97,311.2,311.56,7429.0
2020-05-20 10:30:00,311.5,312.27,311.42,312.26,7777.0,311.5,312.27,311.42,312.26,7777.0
2020-05-20 10:35:00,312.66,312.97,312.2,312.96,4733.0,312.66,312.97,312.2,312.96,4733.0
2020-05-20 10:40:00,312.67,312.91,312.59,312.71,3848.0,312.67,312.91,312.59,312.71,3848.0
2020-05-20 10:45:00,312.73,312.74,311.96,312.27,4900.0,312.73,312.74,311.96,312.27,4900.0
2020-05-20 10:50:00,312.14,312.91,312.14,312.57,9778.0,312.14,312.91,312.14,312.57,9778.0
2020-05-20 10:55:00,312.69,312.96,312.47,312.88,3034.0,312.69,312.96,312.47,312.88,3034.0
2020-05-20 11:00:00,313.0,313.63,313.0,313.41,5350.0,313.0,313.63,313.0,313.41,5350.0
2020-05-20 11:05:00,313.25,313.96,313.21,313.86,3835.0,313.25,313.96,313.21,313.86,3835.0
2020-05-20 11:10:00,313.87,314.07,313.61,314.07,4050.0,313.87,314.07,313.61,314.07,4050.0
2020-05-20 11:15:00,313.9,314.58,313.87,314.35,3663.0,313.9,314.58,313.87,314.35,3663.0
2020-05-20 11:20:00,314.07,314.56,313.81,313.81,4900.0,314.07,314.56,313.81,313.81,4900.0
2020-05-20 11:25:00,313.65,314.17,313.54,314.05,8048.0,313.65,314.17,313.54,314.05,8048.0
2020-05-20 11:30:00,314.22,314.31,313.72,313.73,3594.0,314.22,314.31,313.72,313.73,3594.0
2020-05-20 11:35:00,313.4,313.89,313.4,313.82,2711.0,313.4,313.89,313.4,313.82,2711.0
2020-05-20 11:40:00,313.8,314.14,313.23,313.84,6688.0,313.8,314.14,313.23,313.84,6688.0
2020-05-20 11:45:00,313.92,314.03,313.29,313.66,2412.0,313.92,314.03,313.29,313.66,2412.0
2020-05-20 11:50:00,313.76,314.09,313.62,313.62,2100.0,313.76,314.09,313.62,313.62,2100.0
2020-05-20 11:55:00,313.73,313.82,312.97,313.33,4171.0,313.73,313.82,312.97,313.33,4171.0
2020-05-20 12:00:00,313.51,313.53,312.75,312.75,2700.0,313.51,313.53,312.75,312.75,2700.0
2020-05-20 12:05:00,312.74,313.18,312.56,312.78,3947.0,312.74,313.18,312.56,312.78,3947.0
2020-05-20 12:10:00,312.67,312.99,312.52,312.52,4307.0,312.67,312.99,312.52,312.52,4307.0
2020-05-20 12:15:00,312.3,312.54,311.7,311.7,5012.0,312.3,312.54,311.7,311.7,5012.0
2020-05-20 12:20:00,311.92,312.03,311.5,311.8,2900.0,311.92,312.03,311.5,311.8,2900.0
2020-05-20 12:25:00,311.93,311.96,311.62,311.66,5400.0,311.93,311.96,311.62,311.66,5400.0
2020-05-20 12:30:00,311.62,311.91,311.47,311.91,2165.0,311.62,311.91,311.47,311.91,2165.0
2020-05-20 12:35:00,311.91,312.0,311.55,311.63,3000.0,311.91,312.0,311.55,311.63,3000.0
2020-05-20 12:40:00,311.86,311.96,311.08,311.18,4600.0,311.86,311.96,311.08,311.18,4600.0
2020-05-20 12:45:00,311.26,311.87,311.12,311.8,4176.0,311.26,311.87,311.12,311.8,4176.0
2020-05-20 12:50:00,311.74,312.11,311.74,311.87,5767.0,311.74,312.11,311.74,311.87,5767.0
2020-05-20 12:55:00,311.89,312.1,311.81,311.98,2810.0,311.89,312.1,311.81,311.98,2810.0
2020-05-20 13:00:00,312.27,312.7,312.26,312.64,3100.0,312.27,312.7,312.26,312.64,3100.0
2020-05-20 13:05:00,312.75,312.76,312.3,312.35,2700.0,312.75,312.76,312.3,312.35,2700.0
2020-05-20 13:10:00,312.21,312.61,312.21,312.47,2000.0,312.21,312.61,312.21,312.47,2000.0
2020-05-20 13:15:00,312.26,312.59,312.26,312.59,1025.0,312.26,312.59,312.26,312.59,1025.0
2020-05-20 13:20:00,312.39,312.5,311.93,311.94,1500.0,312.39,312.5,311.93,311.94,1500.0
2020-05-20 13:25:00,311.81,312.13,311.5,311.5,4867.0,311.81,312.13,311.5,311.5,4867.0
2020-05-20 13:30:00,311.76,312.1,311.76,312.02,1700.0,311.76,312.1,311.76,312.02,1700.0
2020-05-20 13:35:00,311.83,312.33,311.83,312.33,1538.0,311.83,312.33,311.83,312.33,1538.0
2020-05-20 13:40:00,312.4,312.67,312.25,312.3,7721.0,312.4,312.67,312.25,312.3,7721.0
2020-05-20 13:45:00,312.28,312.3,311.88,312.0,4859.0,312.28,312.3,311.88,312.0,4859.0
2020-05-20 13:50:00,311.97,311.97,311.68,311.79,1759.0,311.97,311.97,311.68,311.79,1759.0
2020-05-20 13:55:00,311.58,311.58,311.29,311.4,1894.0,311.58,311.58,311.29,311.4,1894.0
2020-05-20 14:00:00,311.34,311.79,311.02,311.02,3300.0,311.34,311.79,311.02,311.02,3300.0
2020-05-20 14:05:00,311.44,311.57,310.85,310.86,3501.0,311.44,311.57,310.85,310.86,3501.0
2020-05-20 14:10:00,310.44,311.0,310.01,310.19,6760.0,310.44,311.0,310.01,310.19,6760.0
2020-05-20 14:15:00,310.13,310.14,309.41,309.41,5657.0,310.13,310.14,309.41,309.41,5657.0
2020-05-20 14:20:00,309.59,309.99,309.4,309.66,4791.0,309.59,309.99,309.4,309.66,4791.0
2020-05-20 14:25:00,309.68,310.0,309.57,309.93,2834.0,309.68,310.0,309.57,309.93,2834.0
2020-05-20 14:30:00,310.05,310.94,310.05,310.66,2418.0,310.05,310.94,310.05,310.66,2418.0
2020-05-20 14:35:00,310.84,311.02,310.73,310.73,1584.0,310.84,311.02,310.73,310.73,1584.0
2020-05-20 14:40:00,310.97,310.97,310.86,310.92,1000.0,310.97,310.97,310.86,310.92,1000.0
2020-05-20 14:45:00,311.15,311.28,310.87,311.28,3032.0,311.15,311.28,310.87,311.28,3032.0
2020-05-20 14:50:00,311.3,311.75,311.19,311.57,3103.0,311.3,311.75,311.19,311.57,3103.0
2020-05-20 14:55:00,311.5,311.69,311.34,311.36,6663.0,311.5,311.69,311.34,311.36,6663.0
2020-05-20 15:00:00,311.42,311.7,310.98,311.05,5538.0,311.42,311.7,310.98,311.05,5538.0
2020-05-20 15:05:00,311.04,311.16,310.86,310.94,3333.0,311.04,311.16,310.86,310.94,3333.0
2020-05-20 15:10:00,310.98,311.08,309.74,309.96,6706.0,310.98,311.08,309.74,309.96,6706.0
2020-05-20 15:15:00,310.18,310.44,310.09,310.29,2000.0,310.18,310.44,310.09,310.29,2000.0
2020-05-20 15:20:00,310.38,310.48,309.65,309.74,6149.0,310.38,310.48,309.65,309.74,6149.0
2020-05-20 15:25:00,309.69,309.82,309.42,309.59,8444.0,309.69,309.82,309.42,309.59,8444.0
2020-05-20 15:30:00,309.58,309.81,309.02,309.17,9795.0,309.58,309.81,309.02,309.17,9795.0
2020-05-20 15:35:00,309.3,309.81,309.3,309.56,10305.0,309.3,309.81,309.3,309.56,10305.0
2020-05-20 15:40:00,309.47,309.49,309.0,309.36,17564.0,309.47,309.49,309.0,309.36,17564.0
2020-05-20 15:45:00,309.2,309.33,308.18,308.63,22737.0,309.2,309.33,308.18,308.63,22737.0
2020-05-20 15:50:00,308.63,309.25,308.5,309.22,26414.0,308.63,309.25,308.5,309.22,26414.0
2020-05-20 15:55:00,309.23,309.97,309.07,309.34,37343.0,309.23,309.97,309.07,309.34,37343.0
2020-05-21 09:30:00,309.76,311.26,306.22,306.73,19576.0,309.76,311.26,306.22,306.73,19576.0
2020-05-21 09:35:00,306.56,306.56,304.21,305.09,24865.0,306.56,306.56,304.21,305.09,24865.0
2020-05-21 09:40:00,305.12,305.52,304.01,304.75,19002.0,305.12,305.52,304.01,304.75,19002.0
2020-05-21 09:45:00,304.75,304.76,302.6,304.05,24865.0,304.75,304.76,302.6,304.05,24865.0
2020-05-21 09:50:00,304.34,304.69,304.0,304.28,8831.0,304.34,304.69,304.0,304.28,8831.0
2020-05-21 09:55:00,304.67,304.85,303.96,304.22,7897.0,304.67,304.85,303.96,304.22,7897.0
2020-05-21 10:00:00,304.43,304.79,303.16,303.37,11348.0,304.43,304.79,303.16,303.37,11348.0
2020-05-21 10:05:00,303.4,303.54,302.61,303.2,11088.0,303.4,303.54,302.61,303.2,11088.0
2020-05-21 10:10:00,303.19,304.28,302.8,303.98,17638.0,303.19,304.28,302.8,303.98,17638.0
2020-05-21 10:15:00,304.0,305.57,303.56,305.56,8400.0,304.0,305.57,303.56,305.56,8400.0
2020-05-21 10:20:00,305.61,306.23,304.53,306.04,6540.0,305.61,306.23,304.53,306.04,6540.0
2020-05-21 10:25:00,306.03,306.58,305.72,305.73,9144.0,306.03,306.58,305.72,305.73,9144.0
2020-05-21 10:30:00,306.08,306.13,305.12,305.37,8014.0,306.08,306.13,305.12,305.37,8014.0
2020-05-21 10:35:00,305.09,305.47,304.55,304.99,9000.0,305.09,305.47,304.55,304.99,9000.0
2020-05-21 10:40:00,304.93,305.64,304.82,304.95,5850.0,304.93,305.64,304.82,304.95,5850.0
2020-05-21 10:45:00,304.95,305.32,304.91,305.24,6500.0,304.95,305.32,304.91,305.24,6500.0
2020-05-21 10:50:00,305.32,305.72,304.96,305.19,11127.0,305.32,305.72,304.96,305.19,11127.0
2020-05-21 10:55:00,305.23,306.15,305.22,305.96,5419.0,305.23,306.15,305.22,305.96,5419.0
2020-05-21 11:00:00,305.91,305.91,304.85,304.86,11449.0,305.91,305.91,304.85,304.86,11449.0
2020-05-21 11:05:00,304.82,304.87,304.0,304.5,9419.0,304.82,304.87,304.0,304.5,9419.0
2020-05-21 11:10:00,304.7,304.94,304.38,304.42,4441.0,304.7,304.94,304.38,304.42,4441.0
2020-05-21 11:15:00,304.42,304.8,303.78,304.01,9456.0,304.42,304.8,303.78,304.01,9456.0
2020-05-21 11:20:00,304.03,304.52,303.8,304.25,5023.0,304.03,304.52,303.8,304.25,5023.0
2020-05-21 11:25:00,304.14,304.69,304.07,304.64,3974.0,304.14,304.69,304.07,304.64,3974.0
2020-05-21 11:30:00,304.69,304.69,304.24,304.24,4758.0,304.69,304.69,304.24,304.24,4758.0
2020-05-21 11:35:00,304.37,305.23,304.37,305.23,11296.0,304.37,305.23,304.37,305.23,11296.0
2020-05-21 11:40:00,305.4,305.42,304.97,305.28,5120.0,305.4,305.42,304.97,305.28,5120.0
2020-05-21 11:45:00,305.18,305.4,304.64,304.74,7209.0,305.18,305.4,304.64,304.74,7209.0
2020-05-21 11:50:00,304.73,304.89,304.44,304.58,4385.0,304.73,304.89,304.44,304.58,4385.0
2020-05-21 11:55:00,304.56,304.59,304.25,304.29,4875.0,304.56,304.59,304.25,304.29,4875.0
2020-05-21 12:00:00,304.61,305.18,304.58,304.95,7100.0,304.61,305.18,304.58,304.95,7100.0
2020-05-21 12:05:00,304.95,304.95,304.11,304.13,4097.0,304.95,304.95,304.11,304.13,4097.0
2020-05-21 12:10:00,304.0,304.16,303.68,304.11,6594.0,304.0,304.16,303.68,304.11,6594.0
2020-05-21 12:15:00,304.12,304.12,303.59,303.72,3135.0,304.12,304.12,303.59,303.72,3135.0
2020-05-21 12:20:00,303.63,304.03,303.36,303.46,7946.0,303.63,304.03,303.36,303.46,7946.0
2020-05-21 12:25:00,303.6,303.71,302.9,302.9,4903.0,303.6,303.71,302.9,302.9,4903.0
2020-05-21 12:30:00,302.92,303.61,302.84,303.43,15800.0,302.92,303.61,302.84,303.43,15800.0
2020-05-21 12:35:00,303.59,303.71,302.88,302.88,5096.0,303.59,303.71,302.88,302.88,5096.0
2020-05-21 12:40:00,303.08,303.52,303.08,303.37,4885.0,303.08,303.52,303.08,303.37,4885.0
2020-05-21 12:45:00,303.42,303.55,303.21,303.41,4500.0,303.42,303.55,303.21,303.41,4500.0
2020-05-21 12:50:00,303.43,303.8,303.27,303.5,6238.0,303.43,303.8,303.27,303.5,6238.0
2020-05-21 12:55:00,303.62,304.07,303.33,303.5,5205.0,303.62,304.07,303.33,303.5,5205.0
2020-05-21 13:00:00,303.66,304.25,303.2,303.8,11177.0,303.66,304.25,303.2,303.8,11177.0
2020-05-21 13:05:00,303.8,303.91,303.26,303.4,7864.0,303.8,303.91,303.26,303.4,7864.0
2020-05-21 13:10:00,303.57,303.6,303.15,303.43,6522.0,303.57,303.6,303.15,303.43,6522.0
2020-05-21 13:15:00,303.4,303.83,303.2,303.46,4812.0,303.4,303.83,303.2,303.46,4812.0
2020-05-21 13:20:00,303.57,303.57,303.2,303.27,3301.0,303.57,303.57,303.2,303.27,3301.0
2020-05-21 13:25:00,303.35,303.45,302.75,303.08,10812.0,303.35,303.45,302.75,303.08,10812.0
2020-05-21 13:30:00,303.01,303.29,302.83,303.14,6569.0,303.01,303.29,302.83,303.14,6569.0
2020-05-21 13:35:00,303.17,303.26,302.74,302.87,8476.0,303.17,303.26,302.74,302.87,8476.0
2020-05-21 13:40:00,302.82,303.26,302.53,303.26,4322.0,302.82,303.26,302.53,303.26,4322.0
2020-05-21 13:45:00,303.21,303.31,302.99,303.02,7232.0,303.21,303.31,302.99,303.02,7232.0
2020-05-21 13:50:00,303.18,303.59,303.06,303.28,4766.0,303.18,303.59,303.06,303.28,4766.0
2020-05-21 13:55:00,303.14,303.4,302.82,303.05,8411.0,303.14,303.4,302.82,303.05,8411.0
2020-05-21 14:00:00,303.06,303.85,302.9,303.46,16662.0,303.06,303.85,302.9,303.46,16662.0
2020-05-21 14:05:00,303.48,303.54,302.8,302.8,10702.0,303.48,303.54,302.8,302.8,10702.0
2020-05-21 14:10:00,302.8,303.21,302.77,303.13,6189.0,302.8,303.21,302.77,303.13,6189.0
2020-05-21 14:15:00,303.28,303.62,303.26,303.32,4120.0,303.28,303.62,303.26,303.32,4120.0
2020-05-21 14:20:00,303.42,304.27,303.42,304.07,3339.0,303.42,304.27,303.42,304.07,3339.0
2020-05-21 14:25:00,303.94,304.15,303.6,303.99,5908.0,303.94,304.15,303.6,303.99,5908.0
2020-05-21 14:30:00,304.07,304.07,303.53,303.54,3006.0,304.07,304.07,303.53,303.54,3006.0
2020-05-21 14:35:00,303.55,303.64,302.92,303.15,3875.0,303.55,303.64,302.92,303.15,3875.0
2020-05-21 14:40:00,303.1,303.38,302.79,303.2,5321.0,303.1,303.38,302.79,303.2,5321.0
2020-05-21 14:45:00,303.18,303.19,302.6,302.89,3602.0,303.18,303.19,302.6,302.89,3602.0
2020-05-21 14:50:00,302.95,303.41,302.77,303.21,3571.0,302.95,303.41,302.77,303.21,3571.0
2020-05-21 14:55:00,303.29,303.74,302.97,303.51,6507.0,303.29,303.74,302.97,303.51,6507.0
2020-05-21 15:00:00,303.44,304.02,303.44,303.67,4184.0,303.44,304.02,303.44,303.67,4184.0
2020-05-21 15:05:00,303.62,303.77,303.31,303.77,5220.0,303.62,303.77,303.31,303.77,5220.0
2020-05-21 15:10:00,303.73,303.78,303.15,303.78,4967.0,303.73,303.78,303.15,303.78,4967.0
2020-05-21 15:15:00,303.6,304.26,303.51,304.19,5296.0,303.6,304.26,303.51,304.19,5296.0
2020-05-21 15:20:00,304.34,304.65,304.17,304.53,3575.0,304.34,304.65,304.17,304.53,3575.0
2020-05-21 15:25:00,304.66,304.68,303.34,303.5,4453.0,304.66,304.68,303.34,303.5,4453.0
2020-05-21 15:30:00,303.54,303.73,303.23,303.28,6989.0,303.54,303.73,303.23,303.28,6989.0
2020-05-21 15:35:00,303.29,304.11,303.0,304.0,7655.0,303.29,304.11,303.0,304.0,7655.0
2020-05-21 15:40:00,304.04,304.45,303.85,304.44,7302.0,304.04,304.45,303.85,304.44,7302.0
2020-05-21 15:45:00,304.44,304.63,304.25,304.61,10357.0,304.44,304.63,304.25,304.61,10357.0
2020-05-21 15:50:00,304.45,304.65,304.02,304.16,13313.0,304.45,304.65,304.02,304.16,13313.0
2020-05-21 15:55:00,304.09,304.66,304.09,304.39,29383.0,304.09,304.66,304.09,304.39,29383.0
2020-05-22 09:30:00,304.14,305.03,303.4,304.37,15218.0,304.14,305.03,303.4,304.37,15218.0
2020-05-22 09:35:00,303.95,303.95,302.31,302.41,7009.0,303.95,303.95,302.31,302.41,7009.0
2020-05-22 09:40:00,302.64,302.8,300.8,301.04,13599.0,302.64,302.8,300.8,301.04,13599.0
2020-05-22 09:45:00,300.95,302.41,300.93,301.85,5544.0,300.95,302.41,300.93,301.85,5544.0
2020-05-22 09:50:00,301.49,301.81,301.4,301.81,4107.0,301.49,301.81,301.4,301.81,4107.0
2020-05-22 09:55:00,301.92,302.29,301.54,301.96,6298.0,301.92,302.29,301.54,301.96,6298.0
2020-05-22 10:00:00,301.78,302.4,301.61,302.4,4404.0,301.78,302.4,301.61,302.4,4404.0
2020-05-22 10:05:00,302.64,302.77,301.79,302.19,6181.0,302.64,302.77,301.79,302.19,6181.0
2020-05-22 10:10:00,302.39,302.5,301.76,301.94,3246.0,302.39,302.5,301.76,301.94,3246.0
2020-05-22 10:15:00,301.96,302.51,301.86,302.26,3266.0,301.96,302.51,301.86,302.26,3266.0
2020-05-22 10:20:00,301.99,302.98,301.99,302.98,3564.0,301.99,302.98,301.99,302.98,3564.0
2020-05-22 10:25:00,302.73,303.26,302.73,303.26,2340.0,302.73,303.26,302.73,303.26,2340.0
2020-05-22 10:30:00,303.13,303.31,302.85,303.06,3221.0,303.13,303.31,302.85,303.06,3221.0
2020-05-22 10:35:00,302.89,302.94,302.07,302.37,4895.0,302.89,302.94,302.07,302.37,4895.0
2020-05-22 10:40:00,302.6,302.68,302.14,302.27,4165.0,302.6,302.68,302.14,302.27,4165.0
2020-05-22 10:45:00,302.31,302.74,302.31,302.38,5454.0,302.31,302.74,302.31,302.38,5454.0
2020-05-22 10:50:00,302.24,302.91,301.99,302.75,7297.0,302.24,302.91,301.99,302.75,7297.0
2020-05-22 10:55:00,302.65,302.65,301.93,302.07,5174.0,302.65,302.65,301.93,302.07,5174.0
2020-05-22 11:00:00,301.95,302.27,301.69,301.69,2830.0,301.95,302.27,301.69,301.69,2830.0
2020-05-22 11:05:00,301.79,302.0,301.68,301.93,4274.0,301.79,302.0,301.68,301.93,4274.0
2020-05-22 11:10:00,301.96,302.55,301.86,301.98,9682.0,301.96,302.55,301.86,301.98,9682.0
2020-05-22 11:15:00,302.04,302.21,301.65,302.19,6719.0,302.04,302.21,301.65,302.19,6719.0
2020-05-22 11:20:00,302.41,302.7,302.24,302.49,5339.0,302.41,302.7,302.24,302.49,5339.0
2020-05-22 11:25:00,302.41,303.42,302.15,303.35,8178.0,302.41,303.42,302.15,303.35,8178.0
2020-05-22 11:30:00,303.22,303.22,302.68,303.18,3006.0,303.22,303.22,302.68,303.18,3006.0
2020-05-22 11:35:00,302.86,303.37,302.74,303.37,3855.0,302.86,303.37,302.74,303.37,3855.0
2020-05-22 11:40:00,303.24,303.72,303.24,303.62,4188.0,303.24,303.72,303.24,303.62,4188.0
2020-05-22 11:45:00,303.73,303.83,303.17,303.3,4451.0,303.73,303.83,303.17,303.3,4451.0
2020-05-22 11:50:00,303.26,303.69,303.26,303.44,2340.0,303.26,303.69,303.26,303.44,2340.0
2020-05-22 11:55:00,303.4,303.65,303.21,303.52,3355.0,303.4,303.65,303.21,303.52,3355.0
2020-05-22 12:00:00,303.65,303.69,303.39,303.43,3015.0,303.65,303.69,303.39,303.43,3015.0
2020-05-22 12:05:00,303.46,303.66,303.42,303.6,2509.0,303.46,303.66,303.42,303.6,2509.0
2020-05-22 12:10:00,303.46,303.47,302.93,303.28,3097.0,303.46,303.47,302.93,303.28,3097.0
2020-05-22 12:15:00,303.28,303.86,303.18,303.73,2690.0,303.28,303.86,303.18,303.73,2690.0
2020-05-22 12:20:00,303.79,303.85,303.55,303.55,3995.0,303.79,303.85,303.55,303.55,3995.0
2020-05-22 12:25:00,303.66,303.66,303.34,303.59,3522.0,303.66,303.66,303.34,303.59,3522.0
2020-05-22 12:30:00,303.72,303.91,303.67,303.79,2900.0,303.72,303.91,303.67,303.79,2900.0
2020-05-22 12:35:00,303.91,304.37,303.66,304.26,9062.0,303.91,304.37,303.66,304.26,9062.0
2020-05-22 12:40:00,304.1,304.33,304.0,304.33,1102.0,304.1,304.33,304.0,304.33,1102.0
2020-05-22 12:45:00,304.2,304.2,303.98,303.98,1700.0,304.2,304.2,303.98,303.98,1700.0
2020-05-22 12:50:00,303.94,303.96,303.71,303.91,2000.0,303.94,303.96,303.71,303.91,2000.0
2020-05-22 12:55:00,303.64,303.86,303.48,303.52,1610.0,303.64,303.86,303.48,303.52,1610.0
2020-05-22 13:00:00,303.48,304.26,303.47,304.16,6473.0,303.48,304.26,303.47,304.16,6473.0
2020-05-22 13:05:00,304.05,304.05,303.64,303.64,2000.0,304.05,304.05,303.64,303.64,2000.0
2020-05-22 13:10:00,303.53,303.65,303.38,303.63,2000.0,303.53,303.65,303.38,303.63,2000.0
2020-05-22 13:15:00,303.56,303.67,303.32,303.33,2217.0,303.56,303.67,303.32,303.33,2217.0
2020-05-22 13:20:00,303.45,303.8,303.45,303.71,1100.0,303.45,303.8,303.45,303.71,1100.0
2020-05-22 13:25:00,303.8,303.81,303.63,303.63,1200.0,303.8,303.81,303.63,303.63,1200.0
2020-05-22 13:30:00,303.35,303.44,303.0,303.1,1460.0,303.35,303.44,303.0,303.1,1460.0
2020-05-22 13:35:00,302.97,303.27,302.97,303.13,1231.0,302.97,303.27,302.97,303.13,1231.0
2020-05-22 13:40:00,303.02,303.36,303.02,303.3,2277.0,303.02,303.36,303.02,303.3,2277.0
2020-05-22 13:45:00,303.46,303.55,303.39,303.42,2090.0,303.46,303.55,303.39,303.42,2090.0
2020-05-22 13:50:00,303.13,303.27,303.0,303.13,1286.0,303.13,303.27,303.0,303.13,1286.0
2020-05-22 13:55:00,303.16,303.99,303.16,303.88,2710.0,303.16,303.99,303.16,303.88,2710.0
2020-05-22 14:00:00,303.73,304.0,303.71,304.0,2100.0,303.73,304.0,303.71,304.0,2100.0
2020-05-22 14:05:00,304.01,304.01,303.66,303.79,2500.0,304.01,304.01,303.66,303.79,2500.0
2020-05-22 14:10:00,303.77,303.84,303.62,303.84,1636.0,303.77,303.84,303.62,303.84,1636.0
2020-05-22 14:15:00,303.74,303.9,303.61,303.61,4164.0,303.74,303.9,303.61,303.61,4164.0
2020-05-22 14:20:00,303.7,303.89,303.59,303.87,3568.0,303.7,303.89,303.59,303.87,3568.0
2020-05-22 14:25:00,303.86,304.0,303.69,303.69,1232.0,303.86,304.0,303.69,303.69,1232.0
2020-05-22 14:30:00,303.84,303.92,303.55,303.68,6702.0,303.84,303.92,303.55,303.68,6702.0
2020-05-22 14:35:00,303.76,303.76,303.53,303.67,1000.0,303.76,303.76,303.53,303.67,1000.0
2020-05-22 14:40:00,303.54,303.63,303.28,303.49,4444.0,303.54,303.63,303.28,303.49,4444.0
2020-05-22 14:45:00,303.53,303.53,303.43,303.48,1000.0,303.53,303.53,303.43,303.48,1000.0
2020-05-22 14:50:00,303.45,303.47,303.34,303.41,1703.0,303.45,303.47,303.34,303.41,1703.0
2020-05-22 14:55:00,303.37,303.73,303.36,303.55,3539.0,303.37,303.73,303.36,303.55,3539.0
2020-05-22 15:00:00,303.54,304.04,303.52,304.04,4851.0,303.54,304.04,303.52,304.04,4851.0
2020-05-22 15:05:00,304.03,304.06,303.75,303.9,2846.0,304.03,304.06,303.75,303.9,2846.0
2020-05-22 15:10:00,303.91,304.15,303.85,303.88,6331.0,303.91,304.15,303.85,303.88,6331.0
2020-05-22 15:15:00,303.73,303.92,303.52,303.65,3895.0,303.73,303.92,303.52,303.65,3895.0
2020-05-22 15:20:00,303.8,303.8,303.15,303.48,2311.0,303.8,303.8,303.15,303.48,2311.0
2020-05-22 15:25:00,303.19,303.29,302.93,303.21,1873.0,303.19,303.29,302.93,303.21,1873.0
2020-05-22 15:30:00,303.18,303.73,303.18,303.65,3487.0,303.18,303.73,303.18,303.65,3487.0
2020-05-22 15:35:00,303.54,303.72,303.44,303.61,3000.0,303.54,303.72,303.44,303.61,3000.0
2020-05-22 15:40:00,303.68,303.7,303.17,303.68,7084.0,303.68,303.7,303.17,303.68,7084.0
2020-05-22 15:45:00,303.79,304.37,303.7,304.2,7464.0,303.79,304.37,303.7,304.2,7464.0
2020-05-22 15:50:00,304.27,304.34,303.96,304.11,10307.0,304.27,304.34,303.96,304.11,10307.0
2020-05-22 15:55:00,304.19,304.59,303.84,304.57,26366.0,304.19,304.59,303.84,304.57,26366.0
2020-05-26 09:30:00,309.07,309.07,303.05,304.19,35268.0,309.07,309.07,303.05,304.19,35268.0
2020-05-26 09:35:00,304.39,305.99,304.21,304.21,16024.0,304.39,305.99,304.21,304.21,16024.0
2020-05-26 09:40:00,304.25,306.82,303.7,306.64,21261.0,304.25,306.82,303.7,306.64,21261.0
2020-05-26 09:45:00,307.0,307.35,305.95,307.33,25603.0,307.0,307.35,305.95,307.33,25603.0
2020-05-26 09:50:00,306.92,307.22,305.23,305.38,18651.0,306.92,307.22,305.23,305.38,18651.0
2020-05-26 09:55:00,305.35,305.84,304.68,305.0,9061.0,305.35,305.84,304.68,305.0,9061.0
2020-05-26 10:00:00,304.98,305.87,304.98,305.52,5809.0,304.98,305.87,304.98,305.52,5809.0
2020-05-26 10:05:00,305.47,306.33,305.47,305.6,8778.0,305.47,306.33,305.47,305.6,8778.0
2020-05-26 10:10:00,305.46,305.73,305.18,305.56,7411.0,305.46,305.73,305.18,305.56,7411.0
2020-05-26 10:15:00,305.56,305.87,305.46,305.87,8410.0,305.56,305.87,305.46,305.87,8410.0
2020-05-26 10:20:00,305.88,306.0,305.23,305.23,8145.0,305.88,306.0,305.23,305.23,8145.0
2020-05-26 10:25:00,305.32,305.91,304.98,305.13,5166.0,305.32,305.91,304.98,305.13,5166.0
2020-05-26 10:30:00,304.83,305.52,304.83,305.03,4981.0,304.83,305.52,304.83,305.03,4981.0
2020-05-26 10:35:00,305.12,305.3,304.57,304.78,6959.0,305.12,305.3,304.57,304.78,6959.0
2020-05-26 10:40:00,304.57,304.57,304.0,304.49,2903.0,304.57,304.57,304.0,304.49,2903.0
2020-05-26 10:45:00,304.49,305.61,304.49,305.52,7597.0,304.49,305.61,304.49,305.52,7597.0
2020-05-26 10:50:00,305.54,306.76,305.35,306.76,13168.0,305.54,306.76,305.35,306.76,13168.0
2020-05-26 10:55:00,306.66,307.17,306.27,306.81,5245.0,306.66,307.17,306.27,306.81,5245.0
2020-05-26 11:00:00,306.77,306.77,305.51,305.51,4682.0,306.77,306.77,305.51,305.51,4682.0
2020-05-26 11:05:00,305.63,305.64,305.17,305.53,3902.0,305.63,305.64,305.17,305.53,3902.0
2020-05-26 11:10:00,305.25,305.73,304.82,305.31,3906.0,305.25,305.73,304.82,305.31,3906.0
2020-05-26 11:15:00,305.6,305.81,304.97,305.16,3030.0,305.6,305.81,304.97,305.16,3030.0
2020-05-26 11:20:00,305.04,305.04,304.37,304.6,5276.0,305.04,305.04,304.37,304.6,5276.0
2020-05-26 11:25:00,304.68,304.68,303.6,303.97,5064.0,304.68,304.68,303.6,303.97,5064.0
2020-05-26 11:30:00,304.05,304.43,303.72,304.16,2780.0,304.05,304.43,303.72,304.16,2780.0
2020-05-26 11:35:00,304.21,304.98,304.13,304.44,4460.0,304.21,304.98,304.13,304.44,4460.0
2020-05-26 11:40:00,304.62,304.68,304.14,304.22,3968.0,304.62,304.68,304.14,304.22,3968.0
2020-05-26 11:45:00,304.45,304.45,304.03,304.33,4278.0,304.45,304.45,304.03,304.33,4278.0
2020-05-26 11:50:00,304.48,304.93,303.93,304.1,8379.0,304.48,304.93,303.93,304.1,8379.0
2020-05-26 11:55:00,303.86,304.48,303.86,304.33,3614.0,303.86,304.48,303.86,304.33,3614.0
2020-05-26 12:00:00,304.38,304.43,304.07,304.19,3900.0,304.38,304.43,304.07,304.19,3900.0
2020-05-26 12:05:00,304.16,304.27,303.74,304.07,7104.0,304.16,304.27,303.74,304.07,7104.0
2020-05-26 12:10:00,304.07,304.23,303.79,303.79,4990.0,304.07,304.23,303.79,303.79,4990.0
2020-05-26 12:15:00,303.95,304.06,303.5,303.86,5070.0,303.95,304.06,303.5,303.86,5070.0
2020-05-26 12:20:00,303.67,303.92,303.53,303.62,5550.0,303.67,303.92,303.53,303.62,5550.0
2020-05-26 12:25:00,303.7,303.73,303.37,303.37,6457.0,303.7,303.73,303.37,303.37,6457.0
2020-05-26 12:30:00,303.41,303.55,303.19,303.51,5562.0,303.41,303.55,303.19,303.51,5562.0
2020-05-26 12:35:00,303.51,304.03,303.51,303.84,4287.0,303.51,304.03,303.51,303.84,4287.0
2020-05-26 12:40:00,303.75,303.76,303.39,303.41,1329.0,303.75,303.76,303.39,303.41,1329.0
2020-05-26 12:45:00,303.37,303.73,303.29,303.36,6256.0,303.37,303.73,303.29,303.36,6256.0
2020-05-26 12:50:00,303.37,303.38,302.88,303.05,10687.0,303.37,303.38,302.88,303.05,10687.0
2020-05-26 12:55:00,302.87,303.07,302.5,302.86,6469.0,302.87,303.07,302.5,302.86,6469.0
2020-05-26 13:00:00,302.82,302.91,302.09,302.28,4735.0,302.82,302.91,302.09,302.28,4735.0
2020-05-26 13:05:00,302.22,302.43,302.13,302.29,3008.0,302.22,302.43,302.13,302.29,3008.0
2020-05-26 13:10:00,302.34,302.52,302.23,302.32,3802.0,302.34,302.52,302.23,302.32,3802.0
2020-05-26 13:15:00,302.43,302.81,302.26,302.71,7469.0,302.43,302.81,302.26,302.71,7469.0
2020-05-26 13:20:00,302.57,302.95,302.42,302.95,4008.0,302.57,302.95,302.42,302.95,4008.0
2020-05-26 13:25:00,302.9,302.98,302.59,302.75,12815.0,302.9,302.98,302.59,302.75,12815.0
2020-05-26 13:30:00,302.62,302.82,302.39,302.51,7674.0,302.62,302.82,302.39,302.51,7674.0
2020-05-26 13:35:00,302.54,302.65,302.26,302.26,7456.0,302.54,302.65,302.26,302.26,7456.0
2020-05-26 13:40:00,302.26,302.62,302.08,302.48,5112.0,302.26,302.62,302.08,302.48,5112.0
2020-05-26 13:45:00,302.46,302.85,302.25,302.44,4677.0,302.46,302.85,302.25,302.44,4677.0
2020-05-26 13:50:00,302.51,302.73,302.41,302.41,5427.0,302.51,302.73,302.41,302.41,5427.0
2020-05-26 13:55:00,302.43,302.78,302.43,302.61,4506.0,302.43,302.78,302.43,302.61,4506.0
2020-05-26 14:00:00,302.5,302.9,302.42,302.42,7070.0,302.5,302.9,302.42,302.42,7070.0
2020-05-26 14:05:00,302.49,302.6,302.2,302.22,8770.0,302.49,302.6,302.2,302.22,8770.0
2020-05-26 14:10:00,302.4,302.65,302.11,302.23,6300.0,302.4,302.65,302.11,302.23,6300.0
2020-05-26 14:15:00,302.16,302.46,302.14,302.3,5085.0,302.16,302.46,302.14,302.3,5085.0
2020-05-26 14:20:00,302.29,302.54,302.24,302.26,7813.0,302.29,302.54,302.24,302.26,7813.0
2020-05-26 14:25:00,302.24,302.26,301.71,302.19,8916.0,302.24,302.26,301.71,302.19,8916.0
2020-05-26 14:30:00,302.19,302.53,301.9,301.99,19185.0,302.19,302.53,301.9,301.99,19185.0
2020-05-26 14:35:00,302.05,302.07,301.86,302.03,5758.0,302.05,302.07,301.86,302.03,5758.0
2020-05-26 14:40:00,302.07,302.18,301.52,301.52,6288.0,302.07,302.18,301.52,301.52,6288.0
2020-05-26 14:45:00,301.62,301.86,301.42,301.85,7178.0,301.62,301.86,301.42,301.85,7178.0
2020-05-26 14:50:00,301.72,301.81,301.22,301.49,4804.0,301.72,301.81,301.22,301.49,4804.0
2020-05-26 14:55:00,301.25,301.49,300.98,301.11,17641.0,301.25,301.49,300.98,301.11,17641.0
2020-05-26 15:00:00,300.97,301.18,300.71,300.71,6450.0,300.97,301.18,300.71,300.71,6450.0
2020-05-26 15:05:00,300.73,301.13,300.54,301.0,9030.0,300.73,301.13,300.54,301.0,9030.0
2020-05-26 15:10:00,301.07,301.19,300.49,300.66,10543.0,301.07,301.19,300.49,300.66,10543.0
2020-05-26 15:15:00,300.73,300.73,300.13,300.36,7143.0,300.73,300.73,300.13,300.36,7143.0
2020-05-26 15:20:00,300.44,300.9,300.29,300.51,9591.0,300.44,300.9,300.29,300.51,9591.0
2020-05-26 15:25:00,300.56,300.61,300.18,300.32,7846.0,300.56,300.61,300.18,300.32,7846.0
2020-05-26 15:30:00,300.32,300.43,299.43,299.7,15867.0,300.32,300.43,299.43,299.7,15867.0
2020-05-26 15:35:00,299.76,300.36,299.61,299.61,6187.0,299.76,300.36,299.61,299.61,6187.0
2020-05-26 15:40:00,299.64,299.88,299.42,299.5,8956.0,299.64,299.88,299.42,299.5,8956.0
2020-05-26 15:45:00,299.46,299.66,298.82,299.03,15817.0,299.46,299.66,298.82,299.03,15817.0
2020-05-26 15:50:00,299.1,299.16,297.57,297.64,33672.0,299.1,299.16,297.57,297.64,33672.0
2020-05-26 15:55:00,297.64,297.79,294.89,295.55,280024.0,297.64,297.79,294.89,295.55,280024.0
2020-05-27 09:30:00,296.52,297.56,292.3,292.3,49981.0,296.52,297.56,292.3,292.3,49981.0
2020-05-27 09:35:00,292.71,294.13,292.59,293.27,30979.0,292.71,294.13,292.59,293.27,30979.0
2020-05-27 09:40:00,293.65,294.97,293.16,294.72,32812.0,293.65,294.97,293.16,294.72,32812.0
2020-05-27 09:45:00,294.5,294.51,293.61,293.95,27991.0,294.5,294.51,293.61,293.95,27991.0
2020-05-27 09:50:00,294.05,294.58,292.3,292.31,26181.0,294.05,294.58,292.3,292.31,26181.0
2020-05-27 09:55:00,292.78,293.44,291.83,293.21,21477.0,292.78,293.44,291.83,293.21,21477.0
2020-05-27 10:00:00,293.27,296.7,293.26,296.11,31584.0,293.27,296.7,293.26,296.11,31584.0
2020-05-27 10:05:00,296.27,296.92,295.41,295.71,15941.0,296.27,296.92,295.41,295.71,15941.0
2020-05-27 10:10:00,295.57,296.75,295.18,296.2,15821.0,295.57,296.75,295.18,296.2,15821.0
2020-05-27 10:15:00,296.41,296.72,296.05,296.16,7648.0,296.41,296.72,296.05,296.16,7648.0
2020-05-27 10:20:00,296.26,296.44,295.61,296.08,9141.0,296.26,296.44,295.61,296.08,9141.0
2020-05-27 10:25:00,296.14,296.46,295.23,296.46,3770.0,296.14,296.46,295.23,296.46,3770.0
2020-05-27 10:30:00,296.18,296.83,295.81,296.07,10979.0,296.18,296.83,295.81,296.07,10979.0
2020-05-27 10:35:00,295.83,296.13,294.3,294.93,12730.0,295.83,296.13,294.3,294.93,12730.0
2020-05-27 10:40:00,294.6,294.7,293.66,294.33,11139.0,294.6,294.7,293.66,294.33,11139.0
2020-05-27 10:45:00,294.5,294.5,293.0,293.05,12608.0,294.5,294.5,293.0,293.05,12608.0
2020-05-27 10:50:00,293.24,293.71,292.9,293.19,8099.0,293.24,293.71,292.9,293.19,8099.0
2020-05-27 10:55:00,293.17,293.36,292.67,292.88,11593.0,293.17,293.36,292.67,292.88,11593.0
2020-05-27 11:00:00,292.71,292.8,292.1,292.32,5204.0,292.71,292.8,292.1,292.32,5204.0
2020-05-27 11:05:00,292.25,293.3,292.09,293.01,6804.0,292.25,293.3,292.09,293.01,6804.0
2020-05-27 11:10:00,292.85,292.98,292.33,292.34,6905.0,292.85,292.98,292.33,292.34,6905.0
2020-05-27 11:15:00,292.33,293.51,292.0,293.06,9150.0,292.33,293.51,292.0,293.06,9150.0
2020-05-27 11:20:00,293.2,293.78,292.97,293.48,9048.0,293.2,293.78,292.97,293.48,9048.0
2020-05-27 11:25:00,293.58,294.55,293.41,294.3,9837.0,293.58,294.55,293.41,294.3,9837.0
2020-05-27 11:30:00,294.21,295.83,294.17,295.12,8439.0,294.21,295.83,294.17,295.12,8439.0
2020-05-27 11:35:00,295.03,295.71,293.72,294.72,14273.0,295.03,295.71,293.72,294.72,14273.0
2020-05-27 11:40:00,294.57,294.77,294.4,294.66,4720.0,294.57,294.77,294.4,294.66,4720.0
2020-05-27 11:45:00,294.57,296.07,294.57,296.07,5025.0,294.57,296.07,294.57,296.07,5025.0
2020-05-27 11:50:00,295.98,295.98,295.48,295.6,8542.0,295.98,295.98,295.48,295.6,8542.0
2020-05-27 11:55:00,295.59,296.1,295.17,296.08,7989.0,295.59,296.1,295.17,296.08,7989.0
2020-05-27 12:00:00,295.96,296.91,295.93,296.18,11316.0,295.96,296.91,295.93,296.18,11316.0
2020-05-27 12:05:00,296.04,296.34,295.53,295.53,6218.0,296.04,296.34,295.53,295.53,6218.0
2020-05-27 12:10:00,295.74,295.91,295.39,295.75,4397.0,295.74,295.91,295.39,295.75,4397.0
2020-05-27 12:15:00,295.75,295.75,295.35,295.49,3831.0,295.75,295.75,295.35,295.49,3831.0
2020-05-27 12:20:00,295.51,295.54,295.09,295.36,3959.0,295.51,295.54,295.09,295.36,3959.0
2020-05-27 12:25:00,295.37,295.65,294.77,295.07,8757.0,295.37,295.65,294.77,295.07,8757.0
2020-05-27 12:30:00,295.21,295.61,295.12,295.45,2058.0,295.21,295.61,295.12,295.45,2058.0
2020-05-27 12:35:00,295.6,296.4,295.55,296.18,6359.0,295.6,296.4,295.55,296.18,6359.0
2020-05-27 12:40:00,296.09,296.09,295.54,295.8,5200.0,296.09,296.09,295.54,295.8,5200.0
2020-05-27 12:45:00,295.88,296.52,295.88,296.52,5272.0,295.88,296.52,295.88,296.52,5272.0
2020-05-27 12:50:00,296.87,296.89,296.38,296.38,3300.0,296.87,296.89,296.38,296.38,3300.0
2020-05-27 12:55:00,296.33,296.33,295.67,295.9,4547.0,296.33,296.33,295.67,295.9,4547.0
2020-05-27 13:00:00,295.95,296.89,294.93,296.76,4528.0,295.95,296.89,294.93,296.76,4528.0
2020-05-27 13:05:00,296.8,296.8,296.22,296.4,1900.0,296.8,296.8,296.22,296.4,1900.0
2020-05-27 13:10:00,296.55,296.62,296.37,296.5,1743.0,296.55,296.62,296.37,296.5,1743.0
2020-05-27 13:15:00,296.58,297.0,296.44,297.0,3088.0,296.58,297.0,296.44,297.0,3088.0
2020-05-27 13:20:00,297.07,297.61,296.9,297.38,4255.0,297.07,297.61,296.9,297.38,4255.0
2020-05-27 13:25:00,297.34,297.36,296.95,297.19,4849.0,297.34,297.36,296.95,297.19,4849.0
2020-05-27 13:30:00,297.12,297.12,296.31,296.48,4020.0,297.12,297.12,296.31,296.48,4020.0
2020-05-27 13:35:00,296.57,297.22,296.43,297.22,4255.0,296.57,297.22,296.43,297.22,4255.0
2020-05-27 13:40:00,297.43,297.43,297.03,297.21,3469.0,297.43,297.43,297.03,297.21,3469.0
2020-05-27 13:45:00,297.23,297.84,297.2,297.74,3005.0,297.23,297.84,297.2,297.74,3005.0
2020-05-27 13:50:00,297.61,297.79,297.19,297.79,3097.0,297.61,297.79,297.19,297.79,3097.0
2020-05-27 13:55:00,297.83,297.84,297.37,297.72,2619.0,297.83,297.84,297.37,297.72,2619.0
2020-05-27 14:00:00,297.99,299.0,297.9,299.0,4871.0,297.99,299.0,297.9,299.0,4871.0
2020-05-27 14:05:00,298.92,298.92,298.41,298.5,3473.0,298.92,298.92,298.41,298.5,3473.0
2020-05-27 14:10:00,298.62,298.86,298.54,298.56,4539.0,298.62,298.86,298.54,298.56,4539.0
2020-05-27 14:15:00,298.57,299.2,298.56,298.92,3057.0,298.57,299.2,298.56,298.92,3057.0
2020-05-27 14:20:00,298.87,298.87,298.26,298.57,7613.0,298.87,298.87,298.26,298.57,7613.0
2020-05-27 14:25:00,298.55,298.98,298.38,298.98,6268.0,298.55,298.98,298.38,298.98,6268.0
2020-05-27 14:30:00,299.0,299.3,298.74,298.74,4949.0,299.0,299.3,298.74,298.74,4949.0
2020-05-27 14:35:00,298.75,298.77,298.27,298.37,3709.0,298.75,298.77,298.27,298.37,3709.0
2020-05-27 14:40:00,298.48,298.57,298.15,298.51,3629.0,298.48,298.57,298.15,298.51,3629.0
2020-05-27 14:45:00,298.46,298.78,297.99,298.78,3017.0,298.46,298.78,297.99,298.78,3017.0
2020-05-27 14:50:00,298.82,299.33,298.6,299.33,3687.0,298.82,299.33,298.6,299.33,3687.0
2020-05-27 14:55:00,299.29,299.42,298.86,299.35,3762.0,299.29,299.42,298.86,299.35,3762.0
2020-05-27 15:00:00,299.27,299.51,298.67,298.67,5231.0,299.27,299.51,298.67,298.67,5231.0
2020-05-27 15:05:00,298.92,299.49,298.92,298.99,4308.0,298.92,299.49,298.92,298.99,4308.0
2020-05-27 15:10:00,298.9,299.05,298.72,298.91,3417.0,298.9,299.05,298.72,298.91,3417.0
2020-05-27 15:15:00,298.76,298.92,298.43,298.92,7241.0,298.76,298.92,298.43,298.92,7241.0
2020-05-27 15:20:00,299.05,299.3,298.75,298.89,6200.0,299.05,299.3,298.75,298.89,6200.0
2020-05-27 15:25:00,298.86,298.99,298.58,298.96,4893.0,298.86,298.99,298.58,298.96,4893.0
2020-05-27 15:30:00,298.88,299.27,298.72,299.09,10100.0,298.88,299.27,298.72,299.09,10100.0
2020-05-27 15:35:00,299.14,299.76,298.97,299.75,4958.0,299.14,299.76,298.97,299.75,4958.0
2020-05-27 15:40:00,299.55,300.18,299.51,299.91,6517.0,299.55,300.18,299.51,299.91,6517.0
2020-05-27 15:45:00,299.96,300.66,299.96,300.41,7939.0,299.96,300.66,299.96,300.41,7939.0
2020-05-27 15:50:00,300.34,301.47,300.34,300.79,23920.0,300.34,301.47,300.34,300.79,23920.0
2020-05-27 15:55:00,300.72,301.5,300.69,301.49,39252.0,300.72,301.5,300.69,301.49,39252.0
2020-05-28 09:30:00,302.29,302.53,300.64,300.64,29185.0,302.29,302.53,300.64,300.64,29185.0
2020-05-28 09:35:00,300.59,302.59,300.59,301.38,17618.0,300.59,302.59,300.59,301.38,17618.0
2020-05-28 09:40:00,301.38,301.76,299.28,299.69,9562.0,301.38,301.76,299.28,299.69,9562.0
2020-05-28 09:45:00,299.67,299.81,298.7,299.46,10962.0,299.67,299.81,298.7,299.46,10962.0
2020-05-28 09:50:00,299.33,299.33,298.0,298.16,9010.0,299.33,299.33,298.0,298.16,9010.0
2020-05-28 09:55:00,298.05,300.0,297.86,299.76,21124.0,298.05,300.0,297.86,299.76,21124.0
2020-05-28 10:00:00,299.89,299.89,299.04,299.78,8646.0,299.89,299.89,299.04,299.78,8646.0
2020-05-28 10:05:00,299.4,300.92,299.4,300.32,7767.0,299.4,300.92,299.4,300.32,7767.0
2020-05-28 10:10:00,300.35,300.86,300.35,300.48,5500.0,300.35,300.86,300.35,300.48,5500.0
2020-05-28 10:15:00,300.41,300.71,299.52,299.66,10541.0,300.41,300.71,299.52,299.66,10541.0
2020-05-28 10:20:00,299.56,300.24,299.56,299.77,7146.0,299.56,300.24,299.56,299.77,7146.0
2020-05-28 10:25:00,299.65,300.31,299.38,299.59,6420.0,299.65,300.31,299.38,299.59,6420.0
2020-05-28 10:30:00,299.75,299.83,299.25,299.54,5066.0,299.75,299.83,299.25,299.54,5066.0
2020-05-28 10:35:00,299.77,300.74,299.72,300.74,6003.0,299.77,300.74,299.72,300.74,6003.0
2020-05-28 10:40:00,300.83,301.81,300.83,301.72,6950.0,300.83,301.81,300.83,301.72,6950.0
2020-05-28 10:45:00,301.76,301.91,300.8,301.09,5475.0,301.76,301.91,300.8,301.09,5475.0
2020-05-28 10:50:00,300.99,301.47,300.76,301.22,4035.0,300.99,301.47,300.76,301.22,4035.0
2020-05-28 10:55:00,301.22,301.62,300.98,301.38,5377.0,301.22,301.62,300.98,301.38,5377.0
2020-05-28 11:00:00,301.52,302.15,301.52,301.83,6336.0,301.52,302.15,301.52,301.83,6336.0
2020-05-28 11:05:00,301.96,302.14,301.12,301.12,6793.0,301.96,302.14,301.12,301.12,6793.0
2020-05-28 11:10:00,301.18,301.61,301.14,301.5,4897.0,301.18,301.61,301.14,301.5,4897.0
2020-05-28 11:15:00,301.67,301.82,300.73,300.73,2676.0,301.67,301.82,300.73,300.73,2676.0
2020-05-28 11:20:00,300.79,300.79,300.02,300.25,3478.0,300.79,300.79,300.02,300.25,3478.0
2020-05-28 11:25:00,300.05,300.4,299.86,300.33,3544.0,300.05,300.4,299.86,300.33,3544.0
2020-05-28 11:30:00,300.41,300.41,299.82,300.14,4683.0,300.41,300.41,299.82,300.14,4683.0
2020-05-28 11:35:00,300.0,300.17,299.31,299.56,4958.0,300.0,300.17,299.31,299.56,4958.0
2020-05-28 11:40:00,299.45,299.88,299.12,299.82,8880.0,299.45,299.88,299.12,299.82,8880.0
2020-05-28 11:45:00,299.75,299.89,299.19,299.5,3329.0,299.75,299.89,299.19,299.5,3329.0
2020-05-28 11:50:00,299.47,299.89,299.47,299.73,2405.0,299.47,299.89,299.47,299.73,2405.0
2020-05-28 11:55:00,299.55,299.95,299.44,299.95,3913.0,299.55,299.95,299.44,299.95,3913.0
2020-05-28 12:00:00,299.99,300.63,299.96,300.57,3373.0,299.99,300.63,299.96,300.57,3373.0
2020-05-28 12:05:00,300.71,301.23,300.71,300.74,3200.0,300.71,301.23,300.71,300.74,3200.0
2020-05-28 12:10:00,300.6,300.79,300.29,300.64,3530.0,300.6,300.79,300.29,300.64,3530.0
2020-05-28 12:15:00,300.64,301.39,300.44,300.83,5174.0,300.64,301.39,300.44,300.83,5174.0
2020-05-28 12:20:00,300.9,300.9,300.51,300.59,4310.0,300.9,300.9,300.51,300.59,4310.0
2020-05-28 12:25:00,300.73,300.99,300.42,300.59,3718.0,300.73,300.99,300.42,300.59,3718.0
2020-05-28 12:30:00,300.6,300.85,300.48,300.73,3004.0,300.6,300.85,300.48,300.73,3004.0
2020-05-28 12:35:00,300.76,301.47,300.76,301.29,2000.0,300.76,301.47,300.76,301.29,2000.0
2020-05-28 12:40:00,301.38,301.91,301.33,301.81,2646.0,301.38,301.91,301.33,301.81,2646.0
2020-05-28 12:45:00,301.8,301.83,301.59,301.62,4206.0,301.8,301.83,301.59,301.62,4206.0
2020-05-28 12:50:00,301.55,303.0,301.53,302.98,12733.0,301.55,303.0,301.53,302.98,12733.0
2020-05-28 12:55:00,302.82,302.82,302.56,302.69,1400.0,302.82,302.82,302.56,302.69,1400.0
2020-05-28 13:00:00,302.78,302.81,302.55,302.76,3314.0,302.78,302.81,302.55,302.76,3314.0
2020-05-28 13:05:00,302.76,302.93,302.66,302.66,2885.0,302.76,302.93,302.66,302.66,2885.0
2020-05-28 13:10:00,302.36,303.23,302.36,303.19,6929.0,302.36,303.23,302.36,303.19,6929.0
2020-05-28 13:15:00,302.86,304.3,302.85,304.3,6166.0,302.86,304.3,302.85,304.3,6166.0
2020-05-28 13:20:00,304.37,304.37,303.77,303.83,4652.0,304.37,304.37,303.77,303.83,4652.0
2020-05-28 13:25:00,303.65,304.08,303.56,304.08,6875.0,303.65,304.08,303.56,304.08,6875.0
2020-05-28 13:30:00,304.08,304.14,303.68,303.84,3890.0,304.08,304.14,303.68,303.84,3890.0
2020-05-28 13:35:00,303.81,304.8,303.81,304.27,4074.0,303.81,304.8,303.81,304.27,4074.0
2020-05-28 13:40:00,304.53,304.53,303.94,304.12,1100.0,304.53,304.53,303.94,304.12,1100.0
2020-05-28 13:45:00,304.17,304.17,303.42,303.64,3819.0,304.17,304.17,303.42,303.64,3819.0
2020-05-28 13:50:00,303.54,303.62,302.91,303.51,5705.0,303.54,303.62,302.91,303.51,5705.0
2020-05-28 13:55:00,303.51,303.72,303.38,303.65,2125.0,303.51,303.72,303.38,303.65,2125.0
2020-05-28 14:00:00,303.66,303.84,303.55,303.78,2274.0,303.66,303.84,303.55,303.78,2274.0
2020-05-28 14:05:00,303.56,303.83,303.54,303.54,3038.0,303.56,303.83,303.54,303.54,3038.0
2020-05-28 14:10:00,303.39,303.82,303.39,303.72,2429.0,303.39,303.82,303.39,303.72,2429.0
2020-05-28 14:15:00,303.88,304.24,303.84,304.18,1400.0,303.88,304.24,303.84,304.18,1400.0
2020-05-28 14:20:00,304.13,304.23,303.72,303.83,3000.0,304.13,304.23,303.72,303.83,3000.0
2020-05-28 14:25:00,303.63,303.69,302.98,303.13,3279.0,303.63,303.69,302.98,303.13,3279.0
2020-05-28 14:30:00,303.24,303.53,303.06,303.4,2000.0,303.24,303.53,303.06,303.4,2000.0
2020-05-28 14:35:00,303.39,303.61,303.36,303.53,1658.0,303.39,303.61,303.36,303.53,1658.0
2020-05-28 14:40:00,303.53,303.53,302.64,302.66,3900.0,303.53,303.53,302.64,302.66,3900.0
2020-05-28 14:45:00,302.55,303.2,302.53,303.18,15358.0,302.55,303.2,302.53,303.18,15358.0
2020-05-28 14:50:00,303.23,303.46,302.9,303.46,2400.0,303.23,303.46,302.9,303.46,2400.0
2020-05-28 14:55:00,303.5,303.56,302.8,303.46,3216.0,303.5,303.56,302.8,303.46,3216.0
2020-05-28 15:00:00,303.35,303.65,303.34,303.65,2207.0,303.35,303.65,303.34,303.65,2207.0
2020-05-28 15:05:00,303.52,303.73,303.18,303.51,5470.0,303.52,303.73,303.18,303.51,5470.0
2020-05-28 15:10:00,303.49,304.22,303.49,304.18,4796.0,303.49,304.22,303.49,304.18,4796.0
2020-05-28 15:15:00,304.06,304.12,302.61,302.86,3620.0,304.06,304.12,302.61,302.86,3620.0
2020-05-28 15:20:00,302.88,302.95,302.44,302.84,3651.0,302.88,302.95,302.44,302.84,3651.0
2020-05-28 15:25:00,302.73,302.92,302.18,302.36,3811.0,302.73,302.92,302.18,302.36,3811.0
2020-05-28 15:30:00,302.57,302.76,302.26,302.33,5533.0,302.57,302.76,302.26,302.33,5533.0
2020-05-28 15:35:00,302.42,302.77,302.2,302.76,4900.0,302.42,302.77,302.2,302.76,4900.0
2020-05-28 15:40:00,302.72,302.78,301.68,302.05,6500.0,302.72,302.78,301.68,302.05,6500.0
2020-05-28 15:45:00,301.98,302.27,301.05,301.09,7838.0,301.98,302.27,301.05,301.09,7838.0
2020-05-28 15:50:00,300.03,300.86,299.76,300.14,36706.0,300.03,300.86,299.76,300.14,36706.0
2020-05-28 15:55:00,300.2,301.14,300.14,300.3,50216.0,300.2,301.14,300.14,300.3,50216.0
2020-05-29 09:30:00,300.98,302.7,299.53,301.28,18365.0,300.98,302.7,299.53,301.28,18365.0
2020-05-29 09:35:00,300.91,301.25,299.51,300.08,7745.0,300.91,301.25,299.51,300.08,7745.0
2020-05-29 09:40:00,299.9,300.93,299.68,300.93,9173.0,299.9,300.93,299.68,300.93,9173.0
2020-05-29 09:45:00,300.5,302.09,300.5,301.61,4100.0,300.5,302.09,300.5,301.61,4100.0
2020-05-29 09:50:00,301.64,301.87,300.74,301.59,7531.0,301.64,301.87,300.74,301.59,7531.0
2020-05-29 09:55:00,301.39,301.39,300.54,300.65,6480.0,301.39,301.39,300.54,300.65,6480.0
2020-05-29 10:00:00,300.72,301.88,300.36,301.71,7950.0,300.72,301.88,300.36,301.71,7950.0
2020-05-29 10:05:00,301.89,302.51,301.35,301.46,6395.0,301.89,302.51,301.35,301.46,6395.0
2020-05-29 10:10:00,301.19,301.48,301.0,301.11,6129.0,301.19,301.48,301.0,301.11,6129.0
2020-05-29 10:15:00,301.19,301.4,300.0,300.0,4130.0,301.19,301.4,300.0,300.0,4130.0
2020-05-29 10:20:00,300.25,300.56,299.7,300.35,7765.0,300.25,300.56,299.7,300.35,7765.0
2020-05-29 10:25:00,300.23,300.38,299.5,299.82,8683.0,300.23,300.38,299.5,299.82,8683.0
2020-05-29 10:30:00,299.87,300.82,299.77,300.81,4800.0,299.87,300.82,299.77,300.81,4800.0
2020-05-29 10:35:00,300.73,300.73,300.11,300.29,5500.0,300.73,300.73,300.11,300.29,5500.0
2020-05-29 10:40:00,300.25,300.32,299.52,299.7,9205.0,300.25,300.32,299.52,299.7,9205.0
2020-05-29 10:45:00,299.5,299.5,298.55,298.71,5423.0,299.5,299.5,298.55,298.71,5423.0
2020-05-29 10:50:00,298.73,298.92,298.12,298.3,6654.0,298.73,298.92,298.12,298.3,6654.0
2020-05-29 10:55:00,298.36,299.03,298.36,298.51,8832.0,298.36,299.03,298.36,298.51,8832.0
2020-05-29 11:00:00,298.65,299.32,297.91,298.01,12370.0,298.65,299.32,297.91,298.01,12370.0
2020-05-29 11:05:00,298.13,299.2,298.05,298.76,6672.0,298.13,299.2,298.05,298.76,6672.0
2020-05-29 11:10:00,298.88,299.66,298.81,299.66,7029.0,298.88,299.66,298.81,299.66,7029.0
2020-05-29 11:15:00,299.65,299.65,298.73,299.26,4808.0,299.65,299.65,298.73,299.26,4808.0
2020-05-29 11:20:00,299.34,299.6,298.8,298.8,5620.0,299.34,299.6,298.8,298.8,5620.0
2020-05-29 11:25:00,298.77,299.79,298.77,299.77,4630.0,298.77,299.79,298.77,299.77,4630.0
2020-05-29 11:30:00,299.68,300.81,299.46,300.58,8595.0,299.68,300.81,299.46,300.58,8595.0
2020-05-29 11:35:00,300.59,301.38,300.58,301.28,6831.0,300.59,301.38,300.58,301.28,6831.0
2020-05-29 11:40:00,301.35,301.83,301.32,301.75,9386.0,301.35,301.83,301.32,301.75,9386.0
2020-05-29 11:45:00,301.83,303.25,301.66,303.16,9497.0,301.83,303.25,301.66,303.16,9497.0
2020-05-29 11:50:00,303.13,303.51,302.66,302.9,8151.0,303.13,303.51,302.66,302.9,8151.0
2020-05-29 11:55:00,302.81,303.13,302.51,302.97,6651.0,302.81,303.13,302.51,302.97,6651.0
2020-05-29 12:00:00,302.74,302.86,301.9,302.2,6650.0,302.74,302.86,301.9,302.2,6650.0
2020-05-29 12:05:00,302.3,302.77,302.3,302.6,5480.0,302.3,302.77,302.3,302.6,5480.0
2020-05-29 12:10:00,302.56,302.64,302.31,302.47,10301.0,302.56,302.64,302.31,302.47,10301.0
2020-05-29 12:15:00,302.53,302.63,301.57,301.57,5901.0,302.53,302.63,301.57,301.57,5901.0
2020-05-29 12:20:00,301.6,302.05,301.42,301.91,2340.0,301.6,302.05,301.42,301.91,2340.0
2020-05-29 12:25:00,301.72,301.78,301.41,301.78,6173.0,301.72,301.78,301.41,301.78,6173.0
2020-05-29 12:30:00,301.48,301.48,300.83,300.92,2430.0,301.48,301.48,300.83,300.92,2430.0
2020-05-29 12:35:00,301.0,301.0,300.53,300.8,3506.0,301.0,301.0,300.53,300.8,3506.0
2020-05-29 12:40:00,300.6,300.79,300.16,300.22,4636.0,300.6,300.79,300.16,300.22,4636.0
2020-05-29 12:45:00,300.4,300.4,299.67,299.67,3050.0,300.4,300.4,299.67,299.67,3050.0
2020-05-29 12:50:00,299.58,299.58,298.39,299.11,10409.0,299.58,299.58,298.39,299.11,10409.0
2020-05-29 12:55:00,299.34,301.01,299.34,300.68,4862.0,299.34,301.01,299.34,300.68,4862.0
2020-05-29 13:00:00,300.5,300.79,300.25,300.43,3301.0,300.5,300.79,300.25,300.43,3301.0
2020-05-29 13:05:00,300.35,300.94,300.01,300.88,3926.0,300.35,300.94,300.01,300.88,3926.0
2020-05-29 13:10:00,300.82,301.24,300.82,300.95,1500.0,300.82,301.24,300.82,300.95,1500.0
2020-05-29 13:15:00,301.07,301.36,300.53,300.67,2956.0,301.07,301.36,300.53,300.67,2956.0
2020-05-29 13:20:00,300.65,301.02,300.62,300.62,1500.0,300.65,301.02,300.62,300.62,1500.0
2020-05-29 13:25:00,300.69,300.89,300.65,300.84,1111.0,300.69,300.89,300.65,300.84,1111.0
2020-05-29 13:30:00,300.77,301.3,300.77,300.93,4459.0,300.77,301.3,300.77,300.93,4459.0
2020-05-29 13:35:00,300.93,300.96,300.37,300.44,3203.0,300.93,300.96,300.37,300.44,3203.0
2020-05-29 13:40:00,300.46,300.7,300.2,300.39,3075.0,300.46,300.7,300.2,300.39,3075.0
2020-05-29 13:45:00,300.51,301.22,300.41,301.22,4660.0,300.51,301.22,300.41,301.22,4660.0
2020-05-29 13:50:00,301.01,301.1,300.57,300.89,4083.0,301.01,301.1,300.57,300.89,4083.0
2020-05-29 13:55:00,300.76,300.98,300.73,300.88,1912.0,300.76,300.98,300.73,300.88,1912.0
2020-05-29 14:00:00,300.81,301.43,300.6,301.16,3740.0,300.81,301.43,300.6,301.16,3740.0
2020-05-29 14:05:00,301.08,302.53,300.94,302.53,9333.0,301.08,302.53,300.94,302.53,9333.0
2020-05-29 14:10:00,302.64,302.65,301.78,301.78,3125.0,302.64,302.65,301.78,301.78,3125.0
2020-05-29 14:15:00,301.98,302.23,301.63,302.14,3614.0,301.98,302.23,301.63,302.14,3614.0
2020-05-29 14:20:00,302.1,302.18,301.74,301.89,3118.0,302.1,302.18,301.74,301.89,3118.0
2020-05-29 14:25:00,302.0,302.44,302.0,302.19,3188.0,302.0,302.44,302.0,302.19,3188.0
2020-05-29 14:30:00,302.3,302.31,301.74,302.31,5946.0,302.3,302.31,301.74,302.31,5946.0
2020-05-29 14:35:00,302.33,302.34,301.67,301.67,3201.0,302.33,302.34,301.67,301.67,3201.0
2020-05-29 14:40:00,301.89,302.06,301.72,301.96,2119.0,301.89,302.06,301.72,301.96,2119.0
2020-05-29 14:45:00,301.95,302.35,301.28,301.29,3455.0,301.95,302.35,301.28,301.29,3455.0
2020-05-29 14:50:00,301.0,301.0,299.8,300.56,7913.0,301.0,301.0,299.8,300.56,7913.0
2020-05-29 14:55:00,300.87,303.25,300.64,303.18,7955.0,300.87,303.25,300.64,303.18,7955.0
2020-05-29 15:00:00,303.5,304.22,303.13,304.22,8782.0,303.5,304.22,303.13,304.22,8782.0
2020-05-29 15:05:00,303.69,303.88,303.3,303.48,6764.0,303.69,303.88,303.3,303.48,6764.0
2020-05-29 15:10:00,303.4,303.77,302.6,302.99,5045.0,303.4,303.77,302.6,302.99,5045.0
2020-05-29 15:15:00,302.93,303.68,302.77,303.68,3993.0,302.93,303.68,302.77,303.68,3993.0
2020-05-29 15:20:00,303.83,304.53,303.83,304.25,6850.0,303.83,304.53,303.83,304.25,6850.0
2020-05-29 15:25:00,304.15,304.21,303.57,303.68,3980.0,304.15,304.21,303.57,303.68,3980.0
2020-05-29 15:30:00,303.63,304.44,303.63,304.17,8095.0,303.63,304.44,303.63,304.17,8095.0
2020-05-29 15:35:00,304.24,305.19,304.24,305.19,12740.0,304.24,305.19,304.24,305.19,12740.0
2020-05-29 15:40:00,305.13,305.42,304.18,304.95,24753.0,305.13,305.42,304.18,304.95,24753.0
2020-05-29 15:45:00,304.87,305.38,304.74,304.79,15836.0,304.87,305.38,304.74,304.79,15836.0
2020-05-29 15:50:00,304.95,306.64,304.0,306.22,66493.0,304.95,306.64,304.0,306.22,66493.0
2020-05-29 15:55:00,306.16,307.82,306.16,307.28,81894.0,306.16,307.82,306.16,307.28,81894.0
2020-06-01 09:30:00,305.23,306.64,304.42,305.91,15880.0,305.23,306.64,304.42,305.91,15880.0
2020-06-01 09:35:00,305.7,306.2,305.2,305.2,6940.0,305.7,306.2,305.2,305.2,6940.0
2020-06-01 09:40:00,305.34,306.68,304.74,306.28,11742.0,305.34,306.68,304.74,306.28,11742.0
2020-06-01 09:45:00,306.7,306.95,305.08,306.72,12567.0,306.7,306.95,305.08,306.72,12567.0
2020-06-01 09:50:00,306.0,306.12,304.52,304.81,5028.0,306.0,306.12,304.52,304.81,5028.0
2020-06-01 09:55:00,304.65,305.15,304.09,304.15,8707.0,304.65,305.15,304.09,304.15,8707.0
2020-06-01 10:00:00,304.26,304.45,303.25,303.25,11572.0,304.26,304.45,303.25,303.25,11572.0
2020-06-01 10:05:00,303.32,304.0,302.86,303.47,5850.0,303.32,304.0,302.86,303.47,5850.0
2020-06-01 10:10:00,303.31,304.1,303.29,303.69,5523.0,303.31,304.1,303.29,303.69,5523.0
2020-06-01 10:15:00,303.85,303.99,303.45,303.85,3111.0,303.85,303.99,303.45,303.85,3111.0
2020-06-01 10:20:00,303.69,304.42,303.68,304.03,6034.0,303.69,304.42,303.68,304.03,6034.0
2020-06-01 10:25:00,304.2,304.52,303.86,304.23,3591.0,304.2,304.52,303.86,304.23,3591.0
2020-06-01 10:30:00,304.28,305.0,303.8,304.95,6277.0,304.28,305.0,303.8,304.95,6277.0
2020-06-01 10:35:00,304.72,305.0,304.52,305.0,4001.0,304.72,305.0,304.52,305.0,4001.0
2020-06-01 10:40:00,305.14,305.15,304.33,304.33,5170.0,305.14,305.15,304.33,304.33,5170.0
2020-06-01 10:45:00,304.01,304.06,303.69,303.95,4050.0,304.01,304.06,303.69,303.95,4050.0
2020-06-01 10:50:00,303.89,304.93,303.89,304.6,3800.0,303.89,304.93,303.89,304.6,3800.0
2020-06-01 10:55:00,304.64,304.92,304.28,304.92,2993.0,304.64,304.92,304.28,304.92,2993.0
2020-06-01 11:00:00,305.01,305.5,304.79,305.06,4301.0,305.01,305.5,304.79,305.06,4301.0
2020-06-01 11:05:00,305.03,305.03,303.45,303.45,3300.0,305.03,305.03,303.45,303.45,3300.0
2020-06-01 11:10:00,303.5,303.9,303.0,303.67,9859.0,303.5,303.9,303.0,303.67,9859.0
2020-06-01 11:15:00,303.6,303.99,303.6,303.73,1902.0,303.6,303.99,303.6,303.73,1902.0
2020-06-01 11:20:00,303.67,304.12,303.67,303.67,2300.0,303.67,304.12,303.67,303.67,2300.0
2020-06-01 11:25:00,303.6,303.8,303.5,303.67,1700.0,303.6,303.8,303.5,303.67,1700.0
2020-06-01 11:30:00,303.56,304.69,303.5,304.16,6084.0,303.56,304.69,303.5,304.16,6084.0
2020-06-01 11:35:00,304.22,304.22,303.5,303.5,2727.0,304.22,304.22,303.5,303.5,2727.0
2020-06-01 11:40:00,303.59,304.08,303.5,303.5,3251.0,303.59,304.08,303.5,303.5,3251.0
2020-06-01 11:45:00,303.6,303.91,303.6,303.73,3006.0,303.6,303.91,303.6,303.73,3006.0
2020-06-01 11:50:00,303.75,303.77,303.0,303.0,4394.0,303.75,303.77,303.0,303.0,4394.0
2020-06-01 11:55:00,303.02,303.29,302.83,303.29,5356.0,303.02,303.29,302.83,303.29,5356.0
2020-06-01 12:00:00,303.1,303.11,302.73,303.0,3932.0,303.1,303.11,302.73,303.0,3932.0
2020-06-01 12:05:00,303.01,303.01,302.51,302.89,4553.0,303.01,303.01,302.51,302.89,4553.0
2020-06-01 12:10:00,303.02,303.06,302.61,302.83,3733.0,303.02,303.06,302.61,302.83,3733.0
2020-06-01 12:15:00,302.93,303.28,302.63,302.63,8460.0,302.93,303.28,302.63,302.63,8460.0
2020-06-01 12:20:00,302.54,302.6,302.1,302.1,5222.0,302.54,302.6,302.1,302.1,5222.0
2020-06-01 12:25:00,302.33,302.41,302.17,302.2,2600.0,302.33,302.41,302.17,302.2,2600.0
2020-06-01 12:30:00,302.29,302.37,301.8,302.32,5942.0,302.29,302.37,301.8,302.32,5942.0
2020-06-01 12:35:00,302.39,302.72,302.35,302.46,2006.0,302.39,302.72,302.35,302.46,2006.0
2020-06-01 12:40:00,302.34,302.62,302.3,302.53,1700.0,302.34,302.62,302.3,302.53,1700.0
2020-06-01 12:45:00,302.68,303.0,302.68,302.95,2400.0,302.68,303.0,302.68,302.95,2400.0
2020-06-01 12:50:00,303.13,303.13,302.89,303.07,2000.0,303.13,303.13,302.89,303.07,2000.0
2020-06-01 12:55:00,302.92,303.12,302.55,302.82,2708.0,302.92,303.12,302.55,302.82,2708.0
2020-06-01 13:00:00,302.72,303.12,302.53,302.86,2322.0,302.72,303.12,302.53,302.86,2322.0
2020-06-01 13:05:00,302.94,303.32,302.86,303.13,4134.0,302.94,303.32,302.86,303.13,4134.0
2020-06-01 13:10:00,302.99,303.2,302.88,302.96,1378.0,302.99,303.2,302.88,302.96,1378.0
2020-06-01 13:15:00,302.97,303.17,302.82,303.12,2453.0,302.97,303.17,302.82,303.12,2453.0
2020-06-01 13:20:00,303.12,303.31,303.12,303.25,2100.0,303.12,303.31,303.12,303.25,2100.0
2020-06-01 13:25:00,303.25,303.51,303.2,303.45,3332.0,303.25,303.51,303.2,303.45,3332.0
2020-06-01 13:30:00,303.24,303.73,303.06,303.42,1853.0,303.24,303.73,303.06,303.42,1853.0
2020-06-01 13:35:00,303.51,303.68,303.28,303.68,3200.0,303.51,303.68,303.28,303.68,3200.0
2020-06-01 13:40:00,303.74,303.99,303.63,303.83,2329.0,303.74,303.99,303.63,303.83,2329.0
2020-06-01 13:45:00,304.06,304.06,303.73,303.81,1300.0,304.06,304.06,303.73,303.81,1300.0
2020-06-01 13:50:00,303.67,303.82,303.63,303.82,1100.0,303.67,303.82,303.63,303.82,1100.0
2020-06-01 13:55:00,303.8,304.09,303.66,303.92,2864.0,303.8,304.09,303.66,303.92,2864.0
2020-06-01 14:00:00,303.74,303.87,303.27,303.47,2800.0,303.74,303.87,303.27,303.47,2800.0
2020-06-01 14:05:00,303.25,303.25,302.58,302.63,4611.0,303.25,303.25,302.58,302.63,4611.0
2020-06-01 14:10:00,302.46,302.76,302.45,302.54,1400.0,302.46,302.76,302.45,302.54,1400.0
2020-06-01 14:15:00,302.74,302.75,302.15,302.2,4182.0,302.74,302.75,302.15,302.2,4182.0
2020-06-01 14:20:00,302.27,302.38,301.8,301.84,5715.0,302.27,302.38,301.8,301.84,5715.0
2020-06-01 14:25:00,302.25,302.44,302.05,302.29,3233.0,302.25,302.44,302.05,302.29,3233.0
2020-06-01 14:30:00,302.1,302.53,302.05,302.25,4670.0,302.1,302.53,302.05,302.25,4670.0
2020-06-01 14:35:00,302.08,302.23,301.9,302.05,4259.0,302.08,302.23,301.9,302.05,4259.0
2020-06-01 14:40:00,301.98,302.04,301.26,301.96,8994.0,301.98,302.04,301.26,301.96,8994.0
2020-06-01 14:45:00,301.98,301.99,301.61,301.77,5999.0,301.98,301.99,301.61,301.77,5999.0
2020-06-01 14:50:00,301.86,301.94,301.6,301.72,4781.0,301.86,301.94,301.6,301.72,4781.0
2020-06-01 14:55:00,301.71,301.93,301.57,301.79,3899.0,301.71,301.93,301.57,301.79,3899.0
2020-06-01 15:00:00,301.59,301.85,301.33,301.52,4490.0,301.59,301.85,301.33,301.52,4490.0
2020-06-01 15:05:00,301.57,301.59,301.06,301.52,8285.0,301.57,301.59,301.06,301.52,8285.0
2020-06-01 15:10:00,301.65,301.81,301.25,301.38,4000.0,301.65,301.81,301.25,301.38,4000.0
2020-06-01 15:15:00,301.23,301.41,300.78,301.41,6871.0,301.23,301.41,300.78,301.41,6871.0
2020-06-01 15:20:00,301.27,301.61,301.26,301.52,6447.0,301.27,301.61,301.26,301.52,6447.0
2020-06-01 15:25:00,301.46,301.79,301.37,301.49,4250.0,301.46,301.79,301.37,301.49,4250.0
2020-06-01 15:30:00,301.48,301.66,301.0,301.0,6813.0,301.48,301.66,301.0,301.0,6813.0
2020-06-01 15:35:00,301.0,301.25,300.75,300.84,12074.0,301.0,301.25,300.75,300.84,12074.0
2020-06-01 15:40:00,300.72,301.17,300.7,301.09,6700.0,300.72,301.17,300.7,301.09,6700.0
2020-06-01 15:45:00,301.2,301.5,300.77,301.24,11568.0,301.2,301.5,300.77,301.24,11568.0
2020-06-01 15:50:00,301.15,302.19,301.1,302.14,13627.0,301.15,302.19,301.1,302.14,13627.0
2020-06-01 15:55:00,302.2,302.22,301.1,301.3,33376.0,302.2,302.22,301.1,301.3,33376.0
2020-06-02 09:30:00,300.33,302.67,300.24,300.85,31551.0,300.33,302.67,300.24,300.85,31551.0
2020-06-02 09:35:00,300.75,301.75,300.74,301.18,16369.0,300.75,301.75,300.74,301.18,16369.0
2020-06-02 09:40:00,301.14,302.09,300.82,302.09,15398.0,301.14,302.09,300.82,302.09,15398.0
2020-06-02 09:45:00,302.18,302.86,302.03,302.6,12228.0,302.18,302.86,302.03,302.6,12228.0
2020-06-02 09:50:00,302.95,303.82,302.81,303.82,8561.0,302.95,303.82,302.81,303.82,8561.0
2020-06-02 09:55:00,303.81,303.81,302.81,303.35,8359.0,303.81,303.81,302.81,303.35,8359.0
2020-06-02 10:00:00,303.46,303.55,302.28,302.33,11238.0,303.46,303.55,302.28,302.33,11238.0
2020-06-02 10:05:00,302.35,302.41,301.88,301.88,6258.0,302.35,302.41,301.88,301.88,6258.0
2020-06-02 10:10:00,301.86,302.15,301.37,301.58,8297.0,301.86,302.15,301.37,301.58,8297.0
2020-06-02 10:15:00,301.5,301.96,301.24,301.94,20210.0,301.5,301.96,301.24,301.94,20210.0
2020-06-02 10:20:00,302.04,302.83,301.78,302.83,7612.0,302.04,302.83,301.78,302.83,7612.0
2020-06-02 10:25:00,302.7,303.92,302.45,303.79,8983.0,302.7,303.92,302.45,303.79,8983.0
2020-06-02 10:30:00,303.85,303.85,302.28,302.55,6497.0,303.85,303.85,302.28,302.55,6497.0
2020-06-02 10:35:00,302.55,302.94,302.36,302.38,3411.0,302.55,302.94,302.36,302.38,3411.0
2020-06-02 10:40:00,302.54,303.16,302.38,302.44,9393.0,302.54,303.16,302.38,302.44,9393.0
2020-06-02 10:45:00,302.4,302.47,301.92,301.92,4338.0,302.4,302.47,301.92,301.92,4338.0
2020-06-02 10:50:00,301.87,301.87,301.48,301.55,3176.0,301.87,301.87,301.48,301.55,3176.0
2020-06-02 10:55:00,301.71,301.8,301.15,301.15,5473.0,301.71,301.8,301.15,301.15,5473.0
2020-06-02 11:00:00,301.1,301.23,300.7,301.01,9619.0,301.1,301.23,300.7,301.01,9619.0
2020-06-02 11:05:00,300.96,301.22,300.66,300.9,4291.0,300.96,301.22,300.66,300.9,4291.0
2020-06-02 11:10:00,300.97,301.27,300.48,300.77,3820.0,300.97,301.27,300.48,300.77,3820.0
2020-06-02 11:15:00,300.9,301.39,300.62,301.12,3100.0,300.9,301.39,300.62,301.12,3100.0
2020-06-02 11:20:00,301.25,301.58,301.14,301.52,4574.0,301.25,301.58,301.14,301.52,4574.0
2020-06-02 11:25:00,301.6,301.67,301.27,301.27,5100.0,301.6,301.67,301.27,301.27,5100.0
2020-06-02 11:30:00,301.21,301.58,301.21,301.4,3454.0,301.21,301.58,301.21,301.4,3454.0
2020-06-02 11:35:00,301.54,301.55,300.94,300.94,5530.0,301.54,301.55,300.94,300.94,5530.0
2020-06-02 11:40:00,301.16,301.53,301.16,301.52,3500.0,301.16,301.53,301.16,301.52,3500.0
2020-06-02 11:45:00,301.4,301.51,301.19,301.42,4287.0,301.4,301.51,301.19,301.42,4287.0
2020-06-02 11:50:00,301.43,301.43,301.02,301.15,4028.0,301.43,301.43,301.02,301.15,4028.0
2020-06-02 11:55:00,300.95,301.13,300.75,301.0,3425.0,300.95,301.13,300.75,301.0,3425.0
2020-06-02 12:00:00,301.1,301.3,300.97,301.21,2563.0,301.1,301.3,300.97,301.21,2563.0
2020-06-02 12:05:00,301.11,302.0,301.1,301.97,3500.0,301.11,302.0,301.1,301.97,3500.0
2020-06-02 12:10:00,301.96,302.27,301.74,301.81,4367.0,301.96,302.27,301.74,301.81,4367.0
2020-06-02 12:15:00,301.87,302.09,301.73,302.09,2169.0,301.87,302.09,301.73,302.09,2169.0
2020-06-02 12:20:00,302.03,302.13,301.89,301.98,2897.0,302.03,302.13,301.89,301.98,2897.0
2020-06-02 12:25:00,302.03,302.06,301.86,301.86,1400.0,302.03,302.06,301.86,301.86,1400.0
2020-06-02 12:30:00,302.13,302.13,301.71,301.73,3003.0,302.13,302.13,301.71,301.73,3003.0
2020-06-02 12:35:00,301.8,301.93,301.66,301.9,5249.0,301.8,301.93,301.66,301.9,5249.0
2020-06-02 12:40:00,301.92,301.94,301.52,301.61,1815.0,301.92,301.94,301.52,301.61,1815.0
2020-06-02 12:45:00,301.73,301.75,301.5,301.5,3382.0,301.73,301.75,301.5,301.5,3382.0
2020-06-02 12:50:00,301.53,301.87,301.5,301.84,4287.0,301.53,301.87,301.5,301.84,4287.0
2020-06-02 12:55:00,301.86,302.35,301.85,301.94,2947.0,301.86,302.35,301.85,301.94,2947.0
2020-06-02 13:00:00,301.93,302.06,301.89,301.93,2500.0,301.93,302.06,301.89,301.93,2500.0
2020-06-02 13:05:00,302.0,302.45,301.93,302.28,4303.0,302.0,302.45,301.93,302.28,4303.0
2020-06-02 13:10:00,302.32,302.33,301.8,301.94,3397.0,302.32,302.33,301.8,301.94,3397.0
2020-06-02 13:15:00,301.85,301.85,301.47,301.68,3081.0,301.85,301.85,301.47,301.68,3081.0
2020-06-02 13:20:00,301.68,301.79,301.42,301.57,2813.0,301.68,301.79,301.42,301.57,2813.0
2020-06-02 13:25:00,301.59,301.66,301.44,301.66,1500.0,301.59,301.66,301.44,301.66,1500.0
2020-06-02 13:30:00,301.6,301.75,301.47,301.62,2697.0,301.6,301.75,301.47,301.62,2697.0
2020-06-02 13:35:00,301.66,301.89,301.61,301.89,3450.0,301.66,301.89,301.61,301.89,3450.0
2020-06-02 13:40:00,301.92,301.92,301.69,301.82,2311.0,301.92,301.92,301.69,301.82,2311.0
2020-06-02 13:45:00,301.87,301.94,301.61,301.86,3350.0,301.87,301.94,301.61,301.86,3350.0
2020-06-02 13:50:00,301.92,302.05,301.85,302.02,3000.0,301.92,302.05,301.85,302.02,3000.0
2020-06-02 13:55:00,302.03,302.36,301.9,302.35,4639.0,302.03,302.36,301.9,302.35,4639.0
2020-06-02 14:00:00,302.22,302.25,301.56,301.78,7221.0,302.22,302.25,301.56,301.78,7221.0
2020-06-02 14:05:00,301.63,301.79,301.21,301.47,4480.0,301.63,301.79,301.21,301.47,4480.0
2020-06-02 14:10:00,301.6,301.8,301.46,301.7,3707.0,301.6,301.8,301.46,301.7,3707.0
2020-06-02 14:15:00,301.8,302.07,301.69,301.97,3959.0,301.8,302.07,301.69,301.97,3959.0
2020-06-02 14:20:00,302.01,302.16,301.87,302.09,3827.0,302.01,302.16,301.87,302.09,3827.0
2020-06-02 14:25:00,301.98,302.36,301.98,302.22,3028.0,301.98,302.36,301.98,302.22,3028.0
2020-06-02 14:30:00,302.07,302.5,301.95,302.03,3276.0,302.07,302.5,301.95,302.03,3276.0
2020-06-02 14:35:00,302.13,302.33,302.02,302.22,3700.0,302.13,302.33,302.02,302.22,3700.0
2020-06-02 14:40:00,302.4,302.88,302.19,302.65,4816.0,302.4,302.88,302.19,302.65,4816.0
2020-06-02 14:45:00,302.63,302.94,302.63,302.82,2518.0,302.63,302.94,302.63,302.82,2518.0
2020-06-02 14:50:00,302.9,303.0,302.53,302.6,2483.0,302.9,303.0,302.53,302.6,2483.0
2020-06-02 14:55:00,302.69,303.02,302.54,302.81,8447.0,302.69,303.02,302.54,302.81,8447.0
2020-06-02 15:00:00,302.86,302.94,302.65,302.65,3800.0,302.86,302.94,302.65,302.65,3800.0
2020-06-02 15:05:00,302.61,302.74,301.95,301.95,3193.0,302.61,302.74,301.95,301.95,3193.0
2020-06-02 15:10:00,302.16,302.18,301.51,301.51,2700.0,302.16,302.18,301.51,301.51,2700.0
2020-06-02 15:15:00,301.64,301.81,301.29,301.71,3200.0,301.64,301.81,301.29,301.71,3200.0
2020-06-02 15:20:00,301.72,302.07,301.52,301.55,2868.0,301.72,302.07,301.52,301.55,2868.0
2020-06-02 15:25:00,301.54,302.01,301.42,301.88,4700.0,301.54,302.01,301.42,301.88,4700.0
2020-06-02 15:30:00,302.04,302.28,301.73,301.73,4100.0,302.04,302.28,301.73,301.73,4100.0
2020-06-02 15:35:00,301.88,302.07,301.76,301.9,3915.0,301.88,302.07,301.76,301.9,3915.0
2020-06-02 15:40:00,301.95,302.12,301.63,301.92,8309.0,301.95,302.12,301.63,301.92,8309.0
2020-06-02 15:45:00,301.92,302.06,301.57,301.89,10160.0,301.92,302.06,301.57,301.89,10160.0
2020-06-02 15:50:00,302.05,302.89,302.02,302.04,25128.0,302.05,302.89,302.02,302.04,25128.0
2020-06-02 15:55:00,302.04,302.83,301.89,302.83,27932.0,302.04,302.83,301.89,302.83,27932.0
2020-06-03 09:30:00,302.94,303.1,301.07,301.85,20182.0,302.94,303.1,301.07,301.85,20182.0
2020-06-03 09:35:00,302.62,302.99,302.0,302.55,5700.0,302.62,302.99,302.0,302.55,5700.0
2020-06-03 09:40:00,302.52,304.68,302.45,303.4,21817.0,302.52,304.68,302.45,303.4,21817.0
2020-06-03 09:45:00,303.19,303.19,301.67,301.72,9100.0,303.19,303.19,301.67,301.72,9100.0
2020-06-03 09:50:00,301.99,302.21,300.88,300.88,7128.0,301.99,302.21,300.88,300.88,7128.0
2020-06-03 09:55:00,301.09,301.5,301.02,301.32,3652.0,301.09,301.5,301.02,301.32,3652.0
2020-06-03 10:00:00,301.49,301.61,301.06,301.06,4885.0,301.49,301.61,301.06,301.06,4885.0
2020-06-03 10:05:00,301.01,301.14,300.59,300.89,5169.0,301.01,301.14,300.59,300.89,5169.0
2020-06-03 10:10:00,300.71,300.83,300.05,300.21,5800.0,300.71,300.83,300.05,300.21,5800.0
2020-06-03 10:15:00,300.3,300.54,300.18,300.44,6484.0,300.3,300.54,300.18,300.44,6484.0
2020-06-03 10:20:00,300.21,300.35,299.71,300.07,9938.0,300.21,300.35,299.71,300.07,9938.0
2020-06-03 10:25:00,299.98,300.31,299.72,300.19,7106.0,299.98,300.31,299.72,300.19,7106.0
2020-06-03 10:30:00,300.07,300.87,300.0,300.62,4980.0,300.07,300.87,300.0,300.62,4980.0
2020-06-03 10:35:00,300.76,300.94,300.24,300.56,3667.0,300.76,300.94,300.24,300.56,3667.0
2020-06-03 10:40:00,300.48,300.5,300.04,300.39,2270.0,300.48,300.5,300.04,300.39,2270.0
2020-06-03 10:45:00,300.23,300.64,300.22,300.64,3813.0,300.23,300.64,300.22,300.64,3813.0
2020-06-03 10:50:00,300.66,300.8,300.47,300.62,3816.0,300.66,300.8,300.47,300.62,3816.0
2020-06-03 10:55:00,300.61,300.76,300.49,300.76,3370.0,300.61,300.76,300.49,300.76,3370.0
2020-06-03 11:00:00,300.54,301.22,300.53,301.05,4993.0,300.54,301.22,300.53,301.05,4993.0
2020-06-03 11:05:00,301.15,301.41,301.15,301.4,4100.0,301.15,301.41,301.15,301.4,4100.0
2020-06-03 11:10:00,301.24,301.42,301.21,301.25,1200.0,301.24,301.42,301.21,301.25,1200.0
2020-06-03 11:15:00,301.27,301.57,301.27,301.53,5686.0,301.27,301.57,301.27,301.53,5686.0
2020-06-03 11:20:00,301.71,301.71,301.03,301.52,4558.0,301.71,301.71,301.03,301.52,4558.0
2020-06-03 11:25:00,301.51,301.51,301.03,301.39,2842.0,301.51,301.51,301.03,301.39,2842.0
2020-06-03 11:30:00,301.38,301.52,301.21,301.42,2531.0,301.38,301.52,301.21,301.42,2531.0
2020-06-03 11:35:00,301.36,301.67,301.21,301.35,4679.0,301.36,301.67,301.21,301.35,4679.0
2020-06-03 11:40:00,301.4,301.53,300.8,300.87,7884.0,301.4,301.53,300.8,300.87,7884.0
2020-06-03 11:45:00,300.85,301.19,300.54,301.02,4385.0,300.85,301.19,300.54,301.02,4385.0
2020-06-03 11:50:00,300.94,301.21,300.94,300.98,2106.0,300.94,301.21,300.94,300.98,2106.0
2020-06-03 11:55:00,300.93,301.15,300.82,300.92,2218.0,300.93,301.15,300.82,300.92,2218.0
2020-06-03 12:00:00,300.83,301.1,300.82,300.82,3349.0,300.83,301.1,300.82,300.82,3349.0
2020-06-03 12:05:00,300.76,301.04,300.29,300.36,3825.0,300.76,301.04,300.29,300.36,3825.0
2020-06-03 12:10:00,300.53,300.78,300.28,300.34,1871.0,300.53,300.78,300.28,300.34,1871.0
2020-06-03 12:15:00,300.29,300.71,300.19,300.64,4168.0,300.29,300.71,300.19,300.64,4168.0
2020-06-03 12:20:00,300.64,301.1,300.59,301.1,3382.0,300.64,301.1,300.59,301.1,3382.0
2020-06-03 12:25:00,301.17,301.34,301.06,301.1,4700.0,301.17,301.34,301.06,301.1,4700.0
2020-06-03 12:30:00,301.16,301.16,300.67,300.82,3710.0,301.16,301.16,300.67,300.82,3710.0
2020-06-03 12:35:00,300.85,300.99,300.68,300.99,3405.0,300.85,300.99,300.68,300.99,3405.0
2020-06-03 12:40:00,300.98,301.16,300.79,301.09,5022.0,300.98,301.16,300.79,301.09,5022.0
2020-06-03 12:45:00,301.04,301.2,300.8,300.99,3090.0,301.04,301.2,300.8,300.99,3090.0
2020-06-03 12:50:00,300.85,301.41,300.8,301.41,2105.0,300.85,301.41,300.8,301.41,2105.0
2020-06-03 12:55:00,301.2,301.4,301.2,301.29,2310.0,301.2,301.4,301.2,301.29,2310.0
2020-06-03 13:00:00,301.31,301.31,300.96,301.2,2687.0,301.31,301.31,300.96,301.2,2687.0
2020-06-03 13:05:00,301.25,301.25,300.76,300.78,1200.0,301.25,301.25,300.76,300.78,1200.0
2020-06-03 13:10:00,300.66,301.11,300.64,301.01,2530.0,300.66,301.11,300.64,301.01,2530.0
2020-06-03 13:15:00,301.12,301.12,300.84,301.0,3261.0,301.12,301.12,300.84,301.0,3261.0
2020-06-03 13:20:00,300.89,300.98,300.74,300.76,2879.0,300.89,300.98,300.74,300.76,2879.0
2020-06-03 13:25:00,300.8,300.85,300.65,300.76,3238.0,300.8,300.85,300.65,300.76,3238.0
2020-06-03 13:30:00,300.81,300.9,300.68,300.83,1100.0,300.81,300.9,300.68,300.83,1100.0
2020-06-03 13:35:00,300.77,301.07,300.57,300.82,3325.0,300.77,301.07,300.57,300.82,3325.0
2020-06-03 13:40:00,300.85,300.98,300.82,300.82,813.0,300.85,300.98,300.82,300.82,813.0
2020-06-03 13:45:00,301.01,301.3,300.85,300.93,3999.0,301.01,301.3,300.85,300.93,3999.0
2020-06-03 13:50:00,300.82,301.29,300.81,301.16,5660.0,300.82,301.29,300.81,301.16,5660.0
2020-06-03 13:55:00,301.1,301.47,301.07,301.31,2614.0,301.1,301.47,301.07,301.31,2614.0
2020-06-03 14:00:00,301.44,301.75,301.26,301.75,5670.0,301.44,301.75,301.26,301.75,5670.0
2020-06-03 14:05:00,301.87,302.35,301.79,302.24,6026.0,301.87,302.35,301.79,302.24,6026.0
2020-06-03 14:10:00,302.27,302.78,302.2,302.35,3593.0,302.27,302.78,302.2,302.35,3593.0
2020-06-03 14:15:00,302.35,302.51,302.3,302.39,2643.0,302.35,302.51,302.3,302.39,2643.0
2020-06-03 14:20:00,302.4,302.51,302.14,302.21,3501.0,302.4,302.51,302.14,302.21,3501.0
2020-06-03 14:25:00,302.45,302.68,302.32,302.45,3695.0,302.45,302.68,302.32,302.45,3695.0
2020-06-03 14:30:00,302.4,302.49,302.32,302.37,3835.0,302.4,302.49,302.32,302.37,3835.0
2020-06-03 14:35:00,302.38,302.76,302.38,302.6,2047.0,302.38,302.76,302.38,302.6,2047.0
2020-06-03 14:40:00,302.63,302.68,302.34,302.34,3921.0,302.63,302.68,302.34,302.34,3921.0
2020-06-03 14:45:00,302.19,302.34,301.91,301.91,3579.0,302.19,302.34,301.91,301.91,3579.0
2020-06-03 14:50:00,301.86,302.07,301.71,301.88,4847.0,301.86,302.07,301.71,301.88,4847.0
2020-06-03 14:55:00,301.78,301.85,301.55,301.63,4194.0,301.78,301.85,301.55,301.63,4194.0
2020-06-03 15:00:00,301.49,301.53,301.3,301.45,2800.0,301.49,301.53,301.3,301.45,2800.0
2020-06-03 15:05:00,301.33,301.62,301.25,301.42,4521.0,301.33,301.62,301.25,301.42,4521.0
2020-06-03 15:10:00,301.36,301.48,300.93,300.93,6465.0,301.36,301.48,300.93,300.93,6465.0
2020-06-03 15:15:00,300.84,300.96,300.64,300.72,6675.0,300.84,300.96,300.64,300.72,6675.0
2020-06-03 15:20:00,300.7,301.17,300.7,301.16,9597.0,300.7,301.17,300.7,301.16,9597.0
2020-06-03 15:25:00,301.08,301.89,301.07,301.74,7747.0,301.08,301.89,301.07,301.74,7747.0
2020-06-03 15:30:00,301.8,301.91,301.2,301.34,5664.0,301.8,301.91,301.2,301.34,5664.0
2020-06-03 15:35:00,301.29,302.3,301.17,302.09,10350.0,301.29,302.3,301.17,302.09,10350.0
2020-06-03 15:40:00,301.95,302.37,301.95,302.14,7043.0,301.95,302.37,301.95,302.14,7043.0
2020-06-03 15:45:00,301.96,302.78,301.9,302.68,10301.0,301.96,302.78,301.9,302.68,10301.0
2020-06-03 15:50:00,302.89,303.28,302.13,302.81,24998.0,302.89,303.28,302.13,302.81,24998.0
2020-06-03 15:55:00,302.76,302.86,302.09,302.13,37978.0,302.76,302.86,302.09,302.13,37978.0
2020-06-04 09:30:00,302.99,303.91,301.29,303.38,20668.0,302.99,303.91,301.29,303.38,20668.0
2020-06-04 09:35:00,303.2,303.96,303.12,303.39,8937.0,303.2,303.96,303.12,303.39,8937.0
2020-06-04 09:40:00,303.53,303.71,302.6,303.09,6628.0,303.53,303.71,302.6,303.09,6628.0
2020-06-04 09:45:00,302.93,303.35,302.28,303.08,7252.0,302.93,303.35,302.28,303.08,7252.0
2020-06-04 09:50:00,303.5,303.83,302.73,303.35,5759.0,303.5,303.83,302.73,303.35,5759.0
2020-06-04 09:55:00,303.42,303.63,303.25,303.43,4365.0,303.42,303.63,303.25,303.43,4365.0
2020-06-04 10:00:00,303.43,303.43,302.63,302.63,2900.0,303.43,303.43,302.63,302.63,2900.0
2020-06-04 10:05:00,302.75,302.75,301.64,302.01,4193.0,302.75,302.75,301.64,302.01,4193.0
2020-06-04 10:10:00,302.05,302.16,301.55,302.1,7169.0,302.05,302.16,301.55,302.1,7169.0
2020-06-04 10:15:00,302.09,302.6,301.58,301.58,4000.0,302.09,302.6,301.58,301.58,4000.0
2020-06-04 10:20:00,301.76,301.92,301.17,301.2,8119.0,301.76,301.92,301.17,301.2,8119.0
2020-06-04 10:25:00,301.29,301.29,300.34,300.91,8980.0,301.29,301.29,300.34,300.91,8980.0
2020-06-04 10:30:00,301.05,301.1,300.61,300.81,6600.0,301.05,301.1,300.61,300.81,6600.0
2020-06-04 10:35:00,300.53,301.04,300.52,301.04,3842.0,300.53,301.04,300.52,301.04,3842.0
2020-06-04 10:40:00,301.32,301.38,300.52,300.52,3300.0,301.32,301.38,300.52,300.52,3300.0
2020-06-04 10:45:00,300.44,300.92,300.4,300.84,3865.0,300.44,300.92,300.4,300.84,3865.0
2020-06-04 10:50:00,300.7,300.82,300.49,300.68,2989.0,300.7,300.82,300.49,300.68,2989.0
2020-06-04 10:55:00,300.56,300.57,299.86,299.91,12101.0,300.56,300.57,299.86,299.91,12101.0
2020-06-04 11:00:00,300.0,300.09,299.04,299.63,10033.0,300.0,300.09,299.04,299.63,10033.0
2020-06-04 11:05:00,299.7,299.75,299.29,299.45,3783.0,299.7,299.75,299.29,299.45,3783.0
2020-06-04 11:10:00,299.31,299.77,298.88,299.0,20219.0,299.31,299.77,298.88,299.0,20219.0
2020-06-04 11:15:00,298.95,299.75,298.6,299.4,11399.0,298.95,299.75,298.6,299.4,11399.0
2020-06-04 11:20:00,299.4,299.74,299.26,299.55,6045.0,299.4,299.74,299.26,299.55,6045.0
2020-06-04 11:25:00,299.42,299.64,299.0,299.27,4783.0,299.42,299.64,299.0,299.27,4783.0
2020-06-04 11:30:00,299.1,299.46,298.89,299.05,2566.0,299.1,299.46,298.89,299.05,2566.0
2020-06-04 11:35:00,299.22,299.61,299.21,299.52,2000.0,299.22,299.61,299.21,299.52,2000.0
2020-06-04 11:40:00,299.63,299.63,299.04,299.34,2510.0,299.63,299.63,299.04,299.34,2510.0
2020-06-04 11:45:00,299.42,299.62,299.0,299.12,3723.0,299.42,299.62,299.0,299.12,3723.0
2020-06-04 11:50:00,299.07,299.34,298.91,299.34,2600.0,299.07,299.34,298.91,299.34,2600.0
2020-06-04 11:55:00,299.44,299.63,299.32,299.33,3636.0,299.44,299.63,299.32,299.33,3636.0
2020-06-04 12:00:00,299.3,299.7,299.18,299.38,2400.0,299.3,299.7,299.18,299.38,2400.0
2020-06-04 12:05:00,299.38,299.83,299.28,299.41,2600.0,299.38,299.83,299.28,299.41,2600.0
2020-06-04 12:10:00,299.59,299.62,299.19,299.35,3201.0,299.59,299.62,299.19,299.35,3201.0
2020-06-04 12:15:00,299.3,299.41,299.11,299.38,2200.0,299.3,299.41,299.11,299.38,2200.0
2020-06-04 12:20:00,299.41,299.99,299.41,299.62,10613.0,299.41,299.99,299.41,299.62,10613.0
2020-06-04 12:25:00,299.6,299.75,299.37,299.54,3147.0,299.6,299.75,299.37,299.54,3147.0
2020-06-04 12:30:00,299.57,299.82,299.02,299.34,5300.0,299.57,299.82,299.02,299.34,5300.0
2020-06-04 12:35:00,299.42,299.42,299.0,299.01,3495.0,299.42,299.42,299.0,299.01,3495.0
2020-06-04 12:40:00,299.0,299.2,298.59,298.89,9428.0,299.0,299.2,298.59,298.89,9428.0
2020-06-04 12:45:00,298.88,299.2,298.75,299.17,3900.0,298.88,299.2,298.75,299.17,3900.0
2020-06-04 12:50:00,299.13,299.19,298.68,298.68,2800.0,299.13,299.19,298.68,298.68,2800.0
2020-06-04 12:55:00,298.84,298.84,298.4,298.5,2909.0,298.84,298.84,298.4,298.5,2909.0
2020-06-04 13:00:00,298.48,298.57,297.6,298.24,10923.0,298.48,298.57,297.6,298.24,10923.0
2020-06-04 13:05:00,298.0,298.89,297.73,298.82,3802.0,298.0,298.89,297.73,298.82,3802.0
2020-06-04 13:10:00,298.79,299.64,298.46,299.45,4963.0,298.79,299.64,298.46,299.45,4963.0
2020-06-04 13:15:00,299.53,299.8,299.48,299.58,3800.0,299.53,299.8,299.48,299.58,3800.0
2020-06-04 13:20:00,299.51,299.71,299.34,299.47,2000.0,299.51,299.71,299.34,299.47,2000.0
2020-06-04 13:25:00,299.46,299.75,299.35,299.62,3902.0,299.46,299.75,299.35,299.62,3902.0
2020-06-04 13:30:00,299.78,300.0,299.53,299.66,5052.0,299.78,300.0,299.53,299.66,5052.0
2020-06-04 13:35:00,299.66,300.06,299.54,300.05,3999.0,299.66,300.06,299.54,300.05,3999.0
2020-06-04 13:40:00,299.93,300.34,299.85,300.34,2100.0,299.93,300.34,299.85,300.34,2100.0
2020-06-04 13:45:00,300.3,300.85,300.28,300.79,2240.0,300.3,300.85,300.28,300.79,2240.0
2020-06-04 13:50:00,300.83,300.85,300.64,300.84,3378.0,300.83,300.85,300.64,300.84,3378.0
2020-06-04 13:55:00,300.85,301.14,300.68,300.94,6300.0,300.85,301.14,300.68,300.94,6300.0
2020-06-04 14:00:00,300.83,300.84,300.42,300.68,3600.0,300.83,300.84,300.42,300.68,3600.0
2020-06-04 14:05:00,300.54,300.89,300.04,300.79,4104.0,300.54,300.89,300.04,300.79,4104.0
2020-06-04 14:10:00,300.66,300.79,299.96,300.64,13584.0,300.66,300.79,299.96,300.64,13584.0
2020-06-04 14:15:00,300.73,301.2,300.56,300.74,4797.0,300.73,301.2,300.56,300.74,4797.0
2020-06-04 14:20:00,300.75,300.78,300.53,300.78,3005.0,300.75,300.78,300.53,300.78,3005.0
2020-06-04 14:25:00,300.55,300.96,300.4,300.96,6209.0,300.55,300.96,300.4,300.96,6209.0
2020-06-04 14:30:00,300.77,300.77,300.26,300.43,3417.0,300.77,300.77,300.26,300.43,3417.0
2020-06-04 14:35:00,300.43,300.66,300.3,300.57,2921.0,300.43,300.66,300.3,300.57,2921.0
2020-06-04 14:40:00,300.65,300.65,300.29,300.37,2142.0,300.65,300.65,300.29,300.37,2142.0
2020-06-04 14:45:00,300.07,300.23,299.74,300.02,8179.0,300.07,300.23,299.74,300.02,8179.0
2020-06-04 14:50:00,300.23,300.23,299.85,300.07,2675.0,300.23,300.23,299.85,300.07,2675.0
2020-06-04 14:55:00,300.19,300.25,299.36,299.37,7514.0,300.19,300.25,299.36,299.37,7514.0
2020-06-04 15:00:00,299.36,299.85,299.23,299.23,2798.0,299.36,299.85,299.23,299.23,2798.0
2020-06-04 15:05:00,299.16,299.28,298.1,298.13,4272.0,299.16,299.28,298.1,298.13,4272.0
2020-06-04 15:10:00,298.22,298.79,298.22,298.43,3033.0,298.22,298.79,298.22,298.43,3033.0
2020-06-04 15:15:00,298.42,298.55,297.8,298.55,5274.0,298.42,298.55,297.8,298.55,5274.0
2020-06-04 15:20:00,298.34,298.5,298.09,298.16,5703.0,298.34,298.5,298.09,298.16,5703.0
2020-06-04 15:25:00,298.18,298.54,298.07,298.27,4691.0,298.18,298.54,298.07,298.27,4691.0
2020-06-04 15:30:00,298.3,299.3,298.18,299.14,8603.0,298.3,299.3,298.18,299.14,8603.0
2020-06-04 15:35:00,299.13,299.23,298.78,298.85,5180.0,299.13,299.23,298.78,298.85,5180.0
2020-06-04 15:40:00,298.77,299.01,298.51,298.66,4645.0,298.77,299.01,298.51,298.66,4645.0
2020-06-04 15:45:00,298.57,299.59,298.31,299.59,14099.0,298.57,299.59,298.31,299.59,14099.0
2020-06-04 15:50:00,299.6,299.6,297.55,298.67,19472.0,299.6,299.6,297.55,298.67,19472.0
2020-06-04 15:55:00,298.89,300.0,298.56,299.85,40672.0,298.89,300.0,298.56,299.85,40672.0
2020-06-05 09:30:00,300.6,301.36,298.12,300.12,24719.0,300.6,301.36,298.12,300.12,24719.0
2020-06-05 09:35:00,300.62,302.46,300.57,301.72,21437.0,300.62,302.46,300.57,301.72,21437.0
2020-06-05 09:40:00,301.69,304.49,301.66,304.2,20736.0,301.69,304.49,301.66,304.2,20736.0
2020-06-05 09:45:00,304.24,304.74,303.78,304.41,28705.0,304.24,304.74,303.78,304.41,28705.0
2020-06-05 09:50:00,304.13,304.54,303.56,304.06,17168.0,304.13,304.54,303.56,304.06,17168.0
2020-06-05 09:55:00,303.6,304.7,303.07,304.01,30149.0,303.6,304.7,303.07,304.01,30149.0
2020-06-05 10:00:00,304.04,304.66,303.24,304.08,26019.0,304.04,304.66,303.24,304.08,26019.0
2020-06-05 10:05:00,304.15,305.37,304.01,304.11,32906.0,304.15,305.37,304.01,304.11,32906.0
2020-06-05 10:10:00,304.15,305.26,303.91,305.0,15565.0,304.15,305.26,303.91,305.0,15565.0
2020-06-05 10:15:00,304.61,305.16,304.39,304.97,16233.0,304.61,305.16,304.39,304.97,16233.0
2020-06-05 10:20:00,305.09,305.24,304.34,304.77,6287.0,305.09,305.24,304.34,304.77,6287.0
2020-06-05 10:25:00,304.8,305.75,304.54,304.87,8959.0,304.8,305.75,304.54,304.87,8959.0
2020-06-05 10:30:00,304.82,306.12,304.82,306.11,9462.0,304.82,306.12,304.82,306.11,9462.0
2020-06-05 10:35:00,305.95,306.47,305.51,306.3,5087.0,305.95,306.47,305.51,306.3,5087.0
2020-06-05 10:40:00,305.94,306.11,305.2,305.29,7122.0,305.94,306.11,305.2,305.29,7122.0
2020-06-05 10:45:00,305.25,305.66,305.25,305.61,3750.0,305.25,305.66,305.25,305.61,3750.0
2020-06-05 10:50:00,305.48,305.61,305.01,305.3,4011.0,305.48,305.61,305.01,305.3,4011.0
2020-06-05 10:55:00,305.35,306.15,305.07,305.95,4919.0,305.35,306.15,305.07,305.95,4919.0
2020-06-05 11:00:00,305.79,306.6,305.67,306.6,5549.0,305.79,306.6,305.67,306.6,5549.0
2020-06-05 11:05:00,306.41,306.6,305.77,305.86,4130.0,306.41,306.6,305.77,305.86,4130.0
2020-06-05 11:10:00,305.9,306.43,305.63,305.99,5977.0,305.9,306.43,305.63,305.99,5977.0
2020-06-05 11:15:00,306.0,306.54,305.97,306.54,5544.0,306.0,306.54,305.97,306.54,5544.0
2020-06-05 11:20:00,306.42,307.6,306.28,307.51,7483.0,306.42,307.6,306.28,307.51,7483.0
2020-06-05 11:25:00,307.51,307.62,307.27,307.38,5276.0,307.51,307.62,307.27,307.38,5276.0
2020-06-05 11:30:00,307.46,308.02,307.35,307.37,5611.0,307.46,308.02,307.35,307.37,5611.0
2020-06-05 11:35:00,307.3,307.84,307.27,307.7,5450.0,307.3,307.84,307.27,307.7,5450.0
2020-06-05 11:40:00,307.67,307.71,306.99,307.34,6700.0,307.67,307.71,306.99,307.34,6700.0
2020-06-05 11:45:00,307.41,307.97,307.25,307.97,4900.0,307.41,307.97,307.25,307.97,4900.0
2020-06-05 11:50:00,308.0,308.27,307.36,307.51,6141.0,308.0,308.27,307.36,307.51,6141.0
2020-06-05 11:55:00,307.52,307.65,307.12,307.13,6242.0,307.52,307.65,307.12,307.13,6242.0
2020-06-05 12:00:00,307.14,307.37,306.67,307.06,6700.0,307.14,307.37,306.67,307.06,6700.0
2020-06-05 12:05:00,307.19,307.44,306.86,307.1,7158.0,307.19,307.44,306.86,307.1,7158.0
2020-06-05 12:10:00,307.1,307.95,307.1,307.71,6940.0,307.1,307.95,307.1,307.71,6940.0
2020-06-05 12:15:00,307.66,308.0,307.17,307.43,5875.0,307.66,308.0,307.17,307.43,5875.0
2020-06-05 12:20:00,307.52,308.0,307.52,307.62,4150.0,307.52,308.0,307.52,307.62,4150.0
2020-06-05 12:25:00,307.47,307.61,306.71,306.74,5780.0,307.47,307.61,306.71,306.74,5780.0
2020-06-05 12:30:00,306.81,307.34,306.81,307.0,3447.0,306.81,307.34,306.81,307.0,3447.0
2020-06-05 12:35:00,306.96,307.08,306.52,306.75,2400.0,306.96,307.08,306.52,306.75,2400.0
2020-06-05 12:40:00,306.76,307.1,306.33,306.33,3861.0,306.76,307.1,306.33,306.33,3861.0
2020-06-05 12:45:00,306.49,306.62,306.43,306.45,2375.0,306.49,306.62,306.43,306.45,2375.0
2020-06-05 12:50:00,306.52,306.56,305.97,306.29,3660.0,306.52,306.56,305.97,306.29,3660.0
2020-06-05 12:55:00,306.31,306.31,305.87,306.12,3900.0,306.31,306.31,305.87,306.12,3900.0
2020-06-05 13:00:00,306.0,306.38,305.79,306.16,3601.0,306.0,306.38,305.79,306.16,3601.0
2020-06-05 13:05:00,306.29,306.42,305.97,306.3,4300.0,306.29,306.42,305.97,306.3,4300.0
2020-06-05 13:10:00,306.29,306.38,305.87,306.04,5632.0,306.29,306.38,305.87,306.04,5632.0
2020-06-05 13:15:00,306.05,306.67,306.03,306.67,2869.0,306.05,306.67,306.03,306.67,2869.0
2020-06-05 13:20:00,306.67,306.98,306.65,306.7,3508.0,306.67,306.98,306.65,306.7,3508.0
2020-06-05 13:25:00,306.76,306.91,306.45,306.91,1700.0,306.76,306.91,306.45,306.91,1700.0
2020-06-05 13:30:00,306.77,307.04,306.63,306.75,4000.0,306.77,307.04,306.63,306.75,4000.0
2020-06-05 13:35:00,306.74,307.09,306.44,306.44,6504.0,306.74,307.09,306.44,306.44,6504.0
2020-06-05 13:40:00,306.28,306.58,306.28,306.48,4130.0,306.28,306.58,306.28,306.48,4130.0
2020-06-05 13:45:00,306.36,306.51,306.22,306.37,2503.0,306.36,306.51,306.22,306.37,2503.0
2020-06-05 13:50:00,306.47,306.85,306.47,306.67,7637.0,306.47,306.85,306.47,306.67,7637.0
2020-06-05 13:55:00,306.66,307.08,306.5,306.8,15739.0,306.66,307.08,306.5,306.8,15739.0
2020-06-05 14:00:00,306.85,307.45,306.83,307.31,4177.0,306.85,307.45,306.83,307.31,4177.0
2020-06-05 14:05:00,307.17,307.3,306.9,306.9,3695.0,307.17,307.3,306.9,306.9,3695.0
2020-06-05 14:10:00,306.95,307.03,306.45,306.58,5299.0,306.95,307.03,306.45,306.58,5299.0
2020-06-05 14:15:00,306.37,306.99,306.32,306.99,5888.0,306.37,306.99,306.32,306.99,5888.0
2020-06-05 14:20:00,307.06,307.53,306.9,307.53,5541.0,307.06,307.53,306.9,307.53,5541.0
2020-06-05 14:25:00,307.53,308.04,307.42,308.04,10003.0,307.53,308.04,307.42,308.04,10003.0
2020-06-05 14:30:00,307.93,307.94,307.32,307.48,4997.0,307.93,307.94,307.32,307.48,4997.0
2020-06-05 14:35:00,307.5,307.66,306.35,307.64,7999.0,307.5,307.66,306.35,307.64,7999.0
2020-06-05 14:40:00,307.65,307.91,307.48,307.91,3999.0,307.65,307.91,307.48,307.91,3999.0
2020-06-05 14:45:00,307.79,308.01,307.44,307.44,9475.0,307.79,308.01,307.44,307.44,9475.0
2020-06-05 14:50:00,307.62,308.04,307.32,307.45,12336.0,307.62,308.04,307.32,307.45,12336.0
2020-06-05 14:55:00,307.44,307.67,306.99,307.23,5611.0,307.44,307.67,306.99,307.23,5611.0
2020-06-05 15:00:00,307.24,307.69,307.04,307.25,6026.0,307.24,307.69,307.04,307.25,6026.0
2020-06-05 15:05:00,307.31,307.32,306.78,307.05,2466.0,307.31,307.32,306.78,307.05,2466.0
2020-06-05 15:10:00,307.16,307.41,306.85,307.17,7899.0,307.16,307.41,306.85,307.17,7899.0
2020-06-05 15:15:00,307.21,307.47,306.9,307.15,4696.0,307.21,307.47,306.9,307.15,4696.0
2020-06-05 15:20:00,307.28,307.68,307.17,307.26,4647.0,307.28,307.68,307.17,307.26,4647.0
2020-06-05 15:25:00,307.35,307.99,307.33,307.82,5020.0,307.35,307.99,307.33,307.82,5020.0
2020-06-05 15:30:00,307.87,307.93,307.12,307.17,7122.0,307.87,307.93,307.12,307.17,7122.0
2020-06-05 15:35:00,307.16,307.32,306.43,306.73,9776.0,307.16,307.32,306.43,306.73,9776.0
2020-06-05 15:40:00,306.61,306.9,306.39,306.47,10547.0,306.61,306.9,306.39,306.47,10547.0
2020-06-05 15:45:00,306.5,306.69,305.95,306.09,20785.0,306.5,306.69,305.95,306.09,20785.0
2020-06-05 15:50:00,306.27,306.78,305.95,306.55,26966.0,306.27,306.78,305.95,306.55,26966.0
2020-06-05 15:55:00,306.55,307.04,306.36,306.95,37945.0,306.55,307.04,306.36,306.95,37945.0
2020-06-08 09:30:00,304.48,306.06,301.44,302.96,63867.0,304.48,306.06,301.44,302.96,63867.0
2020-06-08 09:35:00,302.44,302.73,300.36,300.85,38887.0,302.44,302.73,300.36,300.85,38887.0
2020-06-08 09:40:00,300.79,302.08,299.13,299.19,29601.0,300.79,302.08,299.13,299.19,29601.0
2020-06-08 09:45:00,299.26,300.54,299.25,300.08,36671.0,299.26,300.54,299.25,300.08,36671.0
2020-06-08 09:50:00,300.01,301.22,299.95,300.76,17534.0,300.01,301.22,299.95,300.76,17534.0
2020-06-08 09:55:00,300.93,301.34,299.5,300.4,21299.0,300.93,301.34,299.5,300.4,21299.0
2020-06-08 10:00:00,300.38,301.08,299.79,300.25,12730.0,300.38,301.08,299.79,300.25,12730.0
2020-06-08 10:05:00,300.16,300.16,299.21,299.36,12461.0,300.16,300.16,299.21,299.36,12461.0
2020-06-08 10:10:00,299.26,300.28,299.18,299.93,13841.0,299.26,300.28,299.18,299.93,13841.0
2020-06-08 10:15:00,299.8,300.01,299.49,299.63,10351.0,299.8,300.01,299.49,299.63,10351.0
2020-06-08 10:20:00,299.81,300.54,299.51,300.38,9676.0,299.81,300.54,299.51,300.38,9676.0
2020-06-08 10:25:00,300.26,300.45,299.75,300.0,13384.0,300.26,300.45,299.75,300.0,13384.0
2020-06-08 10:30:00,299.93,300.1,299.71,299.79,6150.0,299.93,300.1,299.71,299.79,6150.0
2020-06-08 10:35:00,299.83,300.4,299.54,300.36,10708.0,299.83,300.4,299.54,300.36,10708.0
2020-06-08 10:40:00,300.42,300.87,300.34,300.78,9717.0,300.42,300.87,300.34,300.78,9717.0
2020-06-08 10:45:00,300.71,301.43,300.68,301.15,14422.0,300.71,301.43,300.68,301.15,14422.0
2020-06-08 10:50:00,301.19,301.8,301.12,301.12,13372.0,301.19,301.8,301.12,301.12,13372.0
2020-06-08 10:55:00,301.25,301.32,300.51,300.76,7373.0,301.25,301.32,300.51,300.76,7373.0
2020-06-08 11:00:00,300.67,301.17,300.55,301.17,6310.0,300.67,301.17,300.55,301.17,6310.0
2020-06-08 11:05:00,301.26,301.26,300.66,300.76,3947.0,301.26,301.26,300.66,300.76,3947.0
2020-06-08 11:10:00,300.69,301.04,300.65,300.94,5717.0,300.69,301.04,300.65,300.94,5717.0
2020-06-08 11:15:00,300.75,301.13,300.67,301.05,5318.0,300.75,301.13,300.67,301.05,5318.0
2020-06-08 11:20:00,301.07,302.0,301.07,301.5,10400.0,301.07,302.0,301.07,301.5,10400.0
2020-06-08 11:25:00,301.87,302.08,301.28,301.9,5418.0,301.87,302.08,301.28,301.9,5418.0
2020-06-08 11:30:00,301.88,302.33,301.82,302.23,6991.0,301.88,302.33,301.82,302.23,6991.0
2020-06-08 11:35:00,302.3,302.36,301.57,301.92,15007.0,302.3,302.36,301.57,301.92,15007.0
2020-06-08 11:40:00,301.82,302.39,301.82,302.03,8289.0,301.82,302.39,301.82,302.03,8289.0
2020-06-08 11:45:00,302.12,303.11,302.07,303.11,10986.0,302.12,303.11,302.07,303.11,10986.0
2020-06-08 11:50:00,303.1,303.31,302.66,302.79,12559.0,303.1,303.31,302.66,302.79,12559.0
2020-06-08 11:55:00,302.83,302.93,302.6,302.75,6388.0,302.83,302.93,302.6,302.75,6388.0
2020-06-08 12:00:00,302.79,302.98,302.37,302.37,6571.0,302.79,302.98,302.37,302.37,6571.0
2020-06-08 12:05:00,302.3,302.67,302.17,302.19,17289.0,302.3,302.67,302.17,302.19,17289.0
2020-06-08 12:10:00,302.32,302.44,301.36,301.37,8877.0,302.32,302.44,301.36,301.37,8877.0
2020-06-08 12:15:00,301.45,301.45,301.0,301.0,6653.0,301.45,301.45,301.0,301.0,6653.0
2020-06-08 12:20:00,300.97,301.29,300.39,300.65,9413.0,300.97,301.29,300.39,300.65,9413.0
2020-06-08 12:25:00,300.63,300.74,300.22,300.3,6000.0,300.63,300.74,300.22,300.3,6000.0
2020-06-08 12:30:00,300.25,300.72,300.24,300.28,4237.0,300.25,300.72,300.24,300.28,4237.0
2020-06-08 12:35:00,300.27,300.53,300.2,300.3,4881.0,300.27,300.53,300.2,300.3,4881.0
2020-06-08 12:40:00,300.24,300.79,300.23,300.68,5784.0,300.24,300.79,300.23,300.68,5784.0
2020-06-08 12:45:00,300.49,300.65,300.33,300.48,7730.0,300.49,300.65,300.33,300.48,7730.0
2020-06-08 12:50:00,300.59,301.12,300.52,300.65,6922.0,300.59,301.12,300.52,300.65,6922.0
2020-06-08 12:55:00,300.68,300.87,300.45,300.45,5901.0,300.68,300.87,300.45,300.45,5901.0
2020-06-08 13:00:00,300.1,300.42,300.04,300.17,4877.0,300.1,300.42,300.04,300.17,4877.0
2020-06-08 13:05:00,300.21,300.32,300.0,300.12,9559.0,300.21,300.32,300.0,300.12,9559.0
2020-06-08 13:10:00,300.28,301.14,300.19,301.01,4796.0,300.28,301.14,300.19,301.01,4796.0
2020-06-08 13:15:00,301.14,301.86,301.06,301.86,6125.0,301.14,301.86,301.06,301.86,6125.0
2020-06-08 13:20:00,301.82,301.98,301.29,301.44,6510.0,301.82,301.98,301.29,301.44,6510.0
2020-06-08 13:25:00,301.36,301.7,301.09,301.68,4508.0,301.36,301.7,301.09,301.68,4508.0
2020-06-08 13:30:00,301.6,302.01,301.59,302.0,5723.0,301.6,302.01,301.59,302.0,5723.0
2020-06-08 13:35:00,302.02,302.42,301.87,302.42,4875.0,302.02,302.42,301.87,302.42,4875.0
2020-06-08 13:40:00,302.2,302.53,301.94,302.22,6325.0,302.2,302.53,301.94,302.22,6325.0
2020-06-08 13:45:00,302.33,302.49,302.22,302.33,5941.0,302.33,302.49,302.22,302.33,5941.0
2020-06-08 13:50:00,302.44,302.56,302.06,302.17,5435.0,302.44,302.56,302.06,302.17,5435.0
2020-06-08 13:55:00,302.02,302.32,301.93,302.13,4781.0,302.02,302.32,301.93,302.13,4781.0
2020-06-08 14:00:00,302.0,302.35,301.9,302.23,3400.0,302.0,302.35,301.9,302.23,3400.0
2020-06-08 14:05:00,302.38,302.38,301.97,302.24,6100.0,302.38,302.38,301.97,302.24,6100.0
2020-06-08 14:10:00,302.19,302.3,302.08,302.14,3915.0,302.19,302.3,302.08,302.14,3915.0
2020-06-08 14:15:00,302.06,302.76,302.06,302.25,6685.0,302.06,302.76,302.06,302.25,6685.0
2020-06-08 14:20:00,302.31,302.43,302.09,302.22,6178.0,302.31,302.43,302.09,302.22,6178.0
2020-06-08 14:25:00,302.21,302.29,302.0,302.01,4890.0,302.21,302.29,302.0,302.01,4890.0
2020-06-08 14:30:00,301.92,301.95,301.34,301.47,7482.0,301.92,301.95,301.34,301.47,7482.0
2020-06-08 14:35:00,301.57,302.03,301.51,301.9,6490.0,301.57,302.03,301.51,301.9,6490.0
2020-06-08 14:40:00,301.94,301.94,301.64,301.8,3650.0,301.94,301.94,301.64,301.8,3650.0
2020-06-08 14:45:00,301.64,301.72,301.42,301.59,6258.0,301.64,301.72,301.42,301.59,6258.0
2020-06-08 14:50:00,301.72,302.22,301.72,302.2,6237.0,301.72,302.22,301.72,302.2,6237.0
2020-06-08 14:55:00,302.13,302.14,301.36,301.52,6519.0,302.13,302.14,301.36,301.52,6519.0
2020-06-08 15:00:00,301.4,301.73,301.11,301.11,4425.0,301.4,301.73,301.11,301.11,4425.0
2020-06-08 15:05:00,301.24,301.47,301.09,301.31,6400.0,301.24,301.47,301.09,301.31,6400.0
2020-06-08 15:10:00,301.23,301.24,300.73,300.98,14444.0,301.23,301.24,300.73,300.98,14444.0
2020-06-08 15:15:00,300.9,301.04,300.67,300.97,4741.0,300.9,301.04,300.67,300.97,4741.0
2020-06-08 15:20:00,300.98,301.43,300.88,301.18,5632.0,300.98,301.43,300.88,301.18,5632.0
2020-06-08 15:25:00,301.13,301.2,300.83,300.89,7654.0,301.13,301.2,300.83,300.89,7654.0
2020-06-08 15:30:00,300.96,301.24,300.78,300.78,7924.0,300.96,301.24,300.78,300.78,7924.0
2020-06-08 15:35:00,300.87,301.43,300.79,301.33,8876.0,300.87,301.43,300.79,301.33,8876.0
2020-06-08 15:40:00,301.36,301.67,301.31,301.67,15080.0,301.36,301.67,301.31,301.67,15080.0
2020-06-08 15:45:00,301.59,301.61,301.13,301.28,10809.0,301.59,301.61,301.13,301.28,10809.0
2020-06-08 15:50:00,301.37,301.85,301.11,301.52,24547.0,301.37,301.85,301.11,301.52,24547.0
2020-06-08 15:55:00,301.52,302.19,301.21,301.21,72446.0,301.52,302.19,301.21,301.21,72446.0
2020-06-09 09:30:00,297.0,297.34,292.48,292.53,89837.0,297.0,297.34,292.48,292.53,89837.0
2020-06-09 09:35:00,292.73,294.0,291.0,293.32,79193.0,292.73,294.0,291.0,293.32,79193.0
2020-06-09 09:40:00,293.48,294.73,292.62,292.66,22706.0,293.48,294.73,292.62,292.66,22706.0
2020-06-09 09:45:00,292.89,294.33,292.12,293.67,25657.0,292.89,294.33,292.12,293.67,25657.0
2020-06-09 09:50:00,293.88,294.95,293.71,294.34,18424.0,293.88,294.95,293.71,294.34,18424.0
2020-06-09 09:55:00,294.19,294.19,293.5,293.73,20349.0,294.19,294.19,293.5,293.73,20349.0
2020-06-09 10:00:00,293.74,295.23,293.56,294.43,24778.0,293.74,295.23,293.56,294.43,24778.0
2020-06-09 10:05:00,294.45,295.06,294.13,295.06,10434.0,294.45,295.06,294.13,295.06,10434.0
2020-06-09 10:10:00,295.04,295.29,294.46,294.55,20388.0,295.04,295.29,294.46,294.55,20388.0
2020-06-09 10:15:00,294.5,295.0,293.81,294.83,8853.0,294.5,295.0,293.81,294.83,8853.0
2020-06-09 10:20:00,294.85,295.2,294.75,294.9,7342.0,294.85,295.2,294.75,294.9,7342.0
2020-06-09 10:25:00,295.03,295.04,294.56,294.56,5523.0,295.03,295.04,294.56,294.56,5523.0
2020-06-09 10:30:00,294.55,294.9,294.54,294.54,6251.0,294.55,294.9,294.54,294.54,6251.0
2020-06-09 10:35:00,294.31,294.31,293.09,293.33,12520.0,294.31,294.31,293.09,293.33,12520.0
2020-06-09 10:40:00,293.45,293.83,293.25,293.56,7442.0,293.45,293.83,293.25,293.56,7442.0
2020-06-09 10:45:00,293.68,293.85,293.42,293.79,8999.0,293.68,293.85,293.42,293.79,8999.0
2020-06-09 10:50:00,293.79,295.5,293.66,295.45,14109.0,293.79,295.5,293.66,295.45,14109.0
2020-06-09 10:55:00,295.4,295.4,294.47,294.56,21425.0,295.4,295.4,294.47,294.56,21425.0
2020-06-09 11:00:00,294.58,295.13,294.43,294.46,15413.0,294.58,295.13,294.43,294.46,15413.0
2020-06-09 11:05:00,294.51,294.61,294.08,294.49,12292.0,294.51,294.61,294.08,294.49,12292.0
2020-06-09 11:10:00,294.57,294.57,293.88,294.27,19556.0,294.57,294.57,293.88,294.27,19556.0
2020-06-09 11:15:00,294.24,294.3,293.56,293.63,18762.0,294.24,294.3,293.56,293.63,18762.0
2020-06-09 11:20:00,293.63,293.73,293.1,293.43,17130.0,293.63,293.73,293.1,293.43,17130.0
2020-06-09 11:25:00,293.47,293.47,292.74,293.18,18861.0,293.47,293.47,292.74,293.18,18861.0
2020-06-09 11:30:00,293.23,294.05,293.23,293.67,11682.0,293.23,294.05,293.23,293.67,11682.0
2020-06-09 11:35:00,293.89,293.89,293.31,293.84,7849.0,293.89,293.89,293.31,293.84,7849.0
2020-06-09 11:40:00,293.84,293.85,293.41,293.54,14643.0,293.84,293.85,293.41,293.54,14643.0
2020-06-09 11:45:00,293.54,293.81,293.0,293.4,7519.0,293.54,293.81,293.0,293.4,7519.0
2020-06-09 11:50:00,293.46,293.76,293.4,293.65,5165.0,293.46,293.76,293.4,293.65,5165.0
2020-06-09 11:55:00,293.59,294.65,293.59,294.55,18515.0,293.59,294.65,293.59,294.55,18515.0
2020-06-09 12:00:00,294.66,294.69,294.4,294.4,4200.0,294.66,294.69,294.4,294.4,4200.0
2020-06-09 12:05:00,294.5,294.6,294.1,294.22,6467.0,294.5,294.6,294.1,294.22,6467.0
2020-06-09 12:10:00,294.21,294.21,293.89,294.12,5840.0,294.21,294.21,293.89,294.12,5840.0
2020-06-09 12:15:00,294.14,294.5,293.95,294.26,6626.0,294.14,294.5,293.95,294.26,6626.0
2020-06-09 12:20:00,294.36,294.5,294.35,294.42,3350.0,294.36,294.5,294.35,294.42,3350.0
2020-06-09 12:25:00,294.52,294.52,294.14,294.14,5112.0,294.52,294.52,294.14,294.14,5112.0
2020-06-09 12:30:00,294.15,294.38,294.12,294.24,3750.0,294.15,294.38,294.12,294.24,3750.0
2020-06-09 12:35:00,294.24,294.56,294.12,294.34,8226.0,294.24,294.56,294.12,294.34,8226.0
2020-06-09 12:40:00,294.4,294.52,294.05,294.29,5617.0,294.4,294.52,294.05,294.29,5617.0
2020-06-09 12:45:00,294.31,294.5,294.28,294.32,6322.0,294.31,294.5,294.28,294.32,6322.0
2020-06-09 12:50:00,294.32,294.51,294.05,294.35,6853.0,294.32,294.51,294.05,294.35,6853.0
2020-06-09 12:55:00,294.38,294.59,294.25,294.57,5094.0,294.38,294.59,294.25,294.57,5094.0
2020-06-09 13:00:00,294.54,294.56,294.35,294.46,6963.0,294.54,294.56,294.35,294.46,6963.0
2020-06-09 13:05:00,294.53,294.76,294.4,294.73,5580.0,294.53,294.76,294.4,294.73,5580.0
2020-06-09 13:10:00,294.74,294.74,294.26,294.27,5496.0,294.74,294.74,294.26,294.27,5496.0
2020-06-09 13:15:00,294.28,294.58,294.27,294.57,5214.0,294.28,294.58,294.27,294.57,5214.0
2020-06-09 13:20:00,294.57,294.79,294.53,294.79,4764.0,294.57,294.79,294.53,294.79,4764.0
2020-06-09 13:25:00,294.74,294.91,294.7,294.88,7423.0,294.74,294.91,294.7,294.88,7423.0
2020-06-09 13:30:00,294.83,295.15,294.78,295.09,11372.0,294.83,295.15,294.78,295.09,11372.0
2020-06-09 13:35:00,295.09,295.09,294.56,294.6,10551.0,295.09,295.09,294.56,294.6,10551.0
2020-06-09 13:40:00,294.68,294.98,294.64,294.98,3554.0,294.68,294.98,294.64,294.98,3554.0
2020-06-09 13:45:00,294.98,294.99,294.62,294.84,4218.0,294.98,294.99,294.62,294.84,4218.0
2020-06-09 13:50:00,294.91,295.02,294.66,295.0,7205.0,294.91,295.02,294.66,295.0,7205.0
2020-06-09 13:55:00,295.09,295.12,294.79,294.85,5047.0,295.09,295.12,294.79,294.85,5047.0
2020-06-09 14:00:00,294.99,295.15,294.74,294.93,6034.0,294.99,295.15,294.74,294.93,6034.0
2020-06-09 14:05:00,294.84,295.0,294.73,294.77,4540.0,294.84,295.0,294.73,294.77,4540.0
2020-06-09 14:10:00,294.82,295.02,294.76,294.96,4460.0,294.82,295.02,294.76,294.96,4460.0
2020-06-09 14:15:00,295.01,295.26,294.86,294.98,7478.0,295.01,295.26,294.86,294.98,7478.0
2020-06-09 14:20:00,295.01,295.02,294.73,294.86,2678.0,295.01,295.02,294.73,294.86,2678.0
2020-06-09 14:25:00,294.93,295.1,294.91,295.06,4650.0,294.93,295.1,294.91,295.06,4650.0
2020-06-09 14:30:00,294.96,295.55,294.8,295.55,5600.0,294.96,295.55,294.8,295.55,5600.0
2020-06-09 14:35:00,295.72,295.73,295.28,295.73,7799.0,295.72,295.73,295.28,295.73,7799.0
2020-06-09 14:40:00,295.7,295.76,295.13,295.46,8698.0,295.7,295.76,295.13,295.46,8698.0
2020-06-09 14:45:00,295.46,295.67,294.86,295.28,8401.0,295.46,295.67,294.86,295.28,8401.0
2020-06-09 14:50:00,295.27,295.27,294.7,294.7,2836.0,295.27,295.27,294.7,294.7,2836.0
2020-06-09 14:55:00,294.67,294.77,294.16,294.23,12406.0,294.67,294.77,294.16,294.23,12406.0
2020-06-09 15:00:00,294.32,294.52,294.08,294.08,7148.0,294.32,294.52,294.08,294.08,7148.0
2020-06-09 15:05:00,294.19,294.77,294.14,294.77,2000.0,294.19,294.77,294.14,294.77,2000.0
2020-06-09 15:10:00,294.85,295.24,294.5,295.17,8099.0,294.85,295.24,294.5,295.17,8099.0
2020-06-09 15:15:00,295.22,295.5,294.79,294.88,13166.0,295.22,295.5,294.79,294.88,13166.0
2020-06-09 15:20:00,294.86,295.17,294.61,294.92,7316.0,294.86,295.17,294.61,294.92,7316.0
2020-06-09 15:25:00,294.94,295.07,294.63,294.63,8763.0,294.94,295.07,294.63,294.63,8763.0
2020-06-09 15:30:00,294.68,295.0,294.6,294.7,12547.0,294.68,295.0,294.6,294.7,12547.0
2020-06-09 15:35:00,294.68,294.92,294.5,294.76,22102.0,294.68,294.92,294.5,294.76,22102.0
2020-06-09 15:40:00,294.81,295.02,294.45,294.53,17105.0,294.81,295.02,294.45,294.53,17105.0
2020-06-09 15:45:00,294.48,294.49,293.9,294.16,21524.0,294.48,294.49,293.9,294.16,21524.0
2020-06-09 15:50:00,294.11,294.11,293.2,293.39,37115.0,294.11,294.11,293.2,293.39,37115.0
2020-06-09 15:55:00,293.46,294.31,293.42,293.74,55898.0,293.46,294.31,293.42,293.74,55898.0
2020-06-10 09:30:00,295.49,296.6,292.13,292.51,37558.0,295.49,296.6,292.13,292.51,37558.0
2020-06-10 09:35:00,292.88,294.19,291.9,294.02,17187.0,292.88,294.19,291.9,294.02,17187.0
2020-06-10 09:40:00,294.15,294.48,292.2,292.72,23790.0,294.15,294.48,292.2,292.72,23790.0
2020-06-10 09:45:00,292.99,294.11,292.62,293.63,21877.0,292.99,294.11,292.62,293.63,21877.0
2020-06-10 09:50:00,293.45,293.69,292.76,292.89,7415.0,293.45,293.69,292.76,292.89,7415.0
2020-06-10 09:55:00,292.93,293.3,292.55,292.55,12112.0,292.93,293.3,292.55,292.55,12112.0
2020-06-10 10:00:00,292.69,292.87,292.1,292.24,16658.0,292.69,292.87,292.1,292.24,16658.0
2020-06-10 10:05:00,292.05,292.33,291.94,292.29,8797.0,292.05,292.33,291.94,292.29,8797.0
2020-06-10 10:10:00,292.71,293.39,292.52,293.2,7844.0,292.71,293.39,292.52,293.2,7844.0
2020-06-10 10:15:00,292.99,293.5,292.81,292.94,5748.0,292.99,293.5,292.81,292.94,5748.0
2020-06-10 10:20:00,292.88,293.45,292.65,293.45,4778.0,292.88,293.45,292.65,293.45,4778.0
2020-06-10 10:25:00,293.42,293.95,292.96,293.46,9570.0,293.42,293.95,292.96,293.46,9570.0
2020-06-10 10:30:00,293.46,293.85,293.46,293.61,6817.0,293.46,293.85,293.46,293.61,6817.0
2020-06-10 10:35:00,293.51,293.64,292.88,293.64,6558.0,293.51,293.64,292.88,293.64,6558.0
2020-06-10 10:40:00,293.65,294.45,293.51,294.45,9687.0,293.65,294.45,293.51,294.45,9687.0
2020-06-10 10:45:00,294.45,294.66,293.53,293.66,8253.0,294.45,294.66,293.53,293.66,8253.0
2020-06-10 10:50:00,293.61,293.68,293.21,293.21,5556.0,293.61,293.68,293.21,293.21,5556.0
2020-06-10 10:55:00,293.04,293.22,292.76,293.16,9592.0,293.04,293.22,292.76,293.16,9592.0
2020-06-10 11:00:00,293.12,293.78,293.04,293.59,7070.0,293.12,293.78,293.04,293.59,7070.0
2020-06-10 11:05:00,293.65,294.27,293.65,294.07,7917.0,293.65,294.27,293.65,294.07,7917.0
2020-06-10 11:10:00,294.04,294.17,293.83,293.99,6065.0,294.04,294.17,293.83,293.99,6065.0
2020-06-10 11:15:00,294.18,294.8,294.18,294.8,9064.0,294.18,294.8,294.18,294.8,9064.0
2020-06-10 11:20:00,294.8,294.88,294.47,294.54,2803.0,294.8,294.88,294.47,294.54,2803.0
2020-06-10 11:25:00,294.68,294.92,294.66,294.7,3620.0,294.68,294.92,294.66,294.7,3620.0
2020-06-10 11:30:00,294.61,294.74,294.23,294.33,7515.0,294.61,294.74,294.23,294.33,7515.0
2020-06-10 11:35:00,294.05,294.76,293.86,294.75,4531.0,294.05,294.76,293.86,294.75,4531.0
2020-06-10 11:40:00,294.75,295.5,294.66,294.84,11331.0,294.75,295.5,294.66,294.84,11331.0
2020-06-10 11:45:00,294.93,295.05,294.37,294.37,8127.0,294.93,295.05,294.37,294.37,8127.0
2020-06-10 11:50:00,294.37,294.44,294.25,294.44,4327.0,294.37,294.44,294.25,294.44,4327.0
2020-06-10 11:55:00,294.35,294.55,293.93,293.99,6398.0,294.35,294.55,293.93,293.99,6398.0
2020-06-10 12:00:00,293.89,294.15,293.37,293.91,8932.0,293.89,294.15,293.37,293.91,8932.0
2020-06-10 12:05:00,293.86,294.29,293.76,294.05,5810.0,293.86,294.29,293.76,294.05,5810.0
2020-06-10 12:10:00,294.11,294.91,294.11,294.91,3957.0,294.11,294.91,294.11,294.91,3957.0
2020-06-10 12:15:00,295.07,295.6,294.96,295.23,15969.0,295.07,295.6,294.96,295.23,15969.0
2020-06-10 12:20:00,295.22,295.3,294.91,295.21,4629.0,295.22,295.3,294.91,295.21,4629.0
2020-06-10 12:25:00,295.12,295.28,294.72,295.28,8081.0,295.12,295.28,294.72,295.28,8081.0
2020-06-10 12:30:00,295.28,295.32,294.61,294.82,6475.0,295.28,295.32,294.61,294.82,6475.0
2020-06-10 12:35:00,294.87,294.95,294.07,294.07,5797.0,294.87,294.95,294.07,294.07,5797.0
2020-06-10 12:40:00,294.06,294.06,293.58,293.65,5358.0,294.06,294.06,293.58,293.65,5358.0
2020-06-10 12:45:00,293.82,294.44,293.59,294.32,5919.0,293.82,294.44,293.59,294.32,5919.0
2020-06-10 12:50:00,294.35,294.38,294.17,294.28,3056.0,294.35,294.38,294.17,294.28,3056.0
2020-06-10 12:55:00,294.44,294.9,294.4,294.76,4900.0,294.44,294.9,294.4,294.76,4900.0
2020-06-10 13:00:00,294.8,295.27,294.54,295.09,9491.0,294.8,295.27,294.54,295.09,9491.0
2020-06-10 13:05:00,295.07,295.37,294.9,295.26,8113.0,295.07,295.37,294.9,295.26,8113.0
2020-06-10 13:10:00,295.2,295.78,295.2,295.75,12443.0,295.2,295.78,295.2,295.75,12443.0
2020-06-10 13:15:00,295.84,296.49,295.84,296.19,8801.0,295.84,296.49,295.84,296.19,8801.0
2020-06-10 13:20:00,296.13,296.49,296.04,296.24,10024.0,296.13,296.49,296.04,296.24,10024.0
2020-06-10 13:25:00,296.13,296.42,295.63,295.63,3852.0,296.13,296.42,295.63,295.63,3852.0
2020-06-10 13:30:00,295.64,295.89,295.6,295.69,2200.0,295.64,295.89,295.6,295.69,2200.0
2020-06-10 13:35:00,295.7,295.7,295.23,295.43,5777.0,295.7,295.7,295.23,295.43,5777.0
2020-06-10 13:40:00,295.29,295.44,294.79,294.84,3434.0,295.29,295.44,294.79,294.84,3434.0
2020-06-10 13:45:00,294.75,295.28,294.73,295.21,3145.0,294.75,295.28,294.73,295.21,3145.0
2020-06-10 13:50:00,295.13,295.13,294.85,294.99,7361.0,295.13,295.13,294.85,294.99,7361.0
2020-06-10 13:55:00,294.91,295.05,294.69,294.69,5773.0,294.91,295.05,294.69,294.69,5773.0
2020-06-10 14:00:00,294.94,295.99,294.18,295.62,8125.0,294.94,295.99,294.18,295.62,8125.0
2020-06-10 14:05:00,295.62,296.24,295.61,296.24,13620.0,295.62,296.24,295.61,296.24,13620.0
2020-06-10 14:10:00,296.26,296.59,296.17,296.48,7844.0,296.26,296.59,296.17,296.48,7844.0
2020-06-10 14:15:00,296.37,296.53,296.15,296.37,13703.0,296.37,296.53,296.15,296.37,13703.0
2020-06-10 14:20:00,296.29,296.46,295.74,296.38,9952.0,296.29,296.46,295.74,296.38,9952.0
2020-06-10 14:25:00,296.38,296.72,296.28,296.43,7660.0,296.38,296.72,296.28,296.43,7660.0
2020-06-10 14:30:00,296.42,296.68,295.9,295.9,7405.0,296.42,296.68,295.9,295.9,7405.0
2020-06-10 14:35:00,295.94,296.37,295.72,295.85,10605.0,295.94,296.37,295.72,295.85,10605.0
2020-06-10 14:40:00,295.71,296.0,294.87,296.0,11414.0,295.71,296.0,294.87,296.0,11414.0
2020-06-10 14:45:00,295.9,296.26,295.55,295.68,7996.0,295.9,296.26,295.55,295.68,7996.0
2020-06-10 14:50:00,295.68,295.84,294.17,294.54,9984.0,295.68,295.84,294.17,294.54,9984.0
2020-06-10 14:55:00,294.68,295.35,294.46,295.18,6525.0,294.68,295.35,294.46,295.18,6525.0
2020-06-10 15:00:00,295.15,295.4,294.45,294.67,9375.0,295.15,295.4,294.45,294.67,9375.0
2020-06-10 15:05:00,294.8,296.09,294.8,295.98,11176.0,294.8,296.09,294.8,295.98,11176.0
2020-06-10 15:10:00,295.89,296.31,295.63,296.15,8842.0,295.89,296.31,295.63,296.15,8842.0
2020-06-10 15:15:00,296.14,296.3,295.62,296.03,10279.0,296.14,296.3,295.62,296.03,10279.0
2020-06-10 15:20:00,295.98,295.98,295.19,295.55,13556.0,295.98,295.98,295.19,295.55,13556.0
2020-06-10 15:25:00,295.7,296.5,295.32,296.35,13957.0,295.7,296.5,295.32,296.35,13957.0
2020-06-10 15:30:00,296.36,296.81,296.08,296.08,15714.0,296.36,296.81,296.08,296.08,15714.0
2020-06-10 15:35:00,296.06,296.28,295.65,296.1,17702.0,296.06,296.28,295.65,296.1,17702.0
2020-06-10 15:40:00,296.15,296.39,295.81,295.81,14390.0,296.15,296.39,295.81,295.81,14390.0
2020-06-10 15:45:00,295.78,295.78,294.73,295.06,15928.0,295.78,295.78,294.73,295.06,15928.0
2020-06-10 15:50:00,295.02,295.29,294.45,295.1,44668.0,295.02,295.29,294.45,295.1,44668.0
2020-06-10 15:55:00,295.11,295.44,294.74,295.25,49871.0,295.11,295.44,294.74,295.25,49871.0
2020-06-11 09:30:00,294.21,294.39,292.01,292.49,23080.0,294.21,294.39,292.01,292.49,23080.0
2020-06-11 09:35:00,292.4,293.5,291.26,291.27,14737.0,292.4,293.5,291.26,291.27,14737.0
2020-06-11 09:40:00,291.08,292.26,290.9,291.36,8651.0,291.08,292.26,290.9,291.36,8651.0
2020-06-11 09:45:00,291.06,293.78,290.91,292.88,15789.0,291.06,293.78,290.91,292.88,15789.0
2020-06-11 09:50:00,292.65,292.88,292.14,292.36,5644.0,292.65,292.88,292.14,292.36,5644.0
2020-06-11 09:55:00,292.29,292.33,291.6,291.97,5533.0,292.29,292.33,291.6,291.97,5533.0
2020-06-11 10:00:00,292.02,292.39,291.1,291.64,8916.0,292.02,292.39,291.1,291.64,8916.0
2020-06-11 10:05:00,292.09,292.09,291.0,291.36,10777.0,292.09,292.09,291.0,291.36,10777.0
2020-06-11 10:10:00,291.09,291.55,290.71,290.74,10551.0,291.09,291.55,290.71,290.74,10551.0
2020-06-11 10:15:00,290.6,290.6,289.0,289.28,28525.0,290.6,290.6,289.0,289.28,28525.0
2020-06-11 10:20:00,289.34,290.0,289.34,290.0,16586.0,289.34,290.0,289.34,290.0,16586.0
2020-06-11 10:25:00,289.92,290.31,289.65,290.0,12758.0,289.92,290.31,289.65,290.0,12758.0
2020-06-11 10:30:00,290.19,290.58,290.01,290.51,6082.0,290.19,290.58,290.01,290.51,6082.0
2020-06-11 10:35:00,290.45,291.23,290.3,291.05,9185.0,290.45,291.23,290.3,291.05,9185.0
2020-06-11 10:40:00,290.98,290.98,290.64,290.75,4149.0,290.98,290.98,290.64,290.75,4149.0
2020-06-11 10:45:00,290.81,291.0,290.01,290.16,5263.0,290.81,291.0,290.01,290.16,5263.0
2020-06-11 10:50:00,290.12,290.26,289.81,289.85,7705.0,290.12,290.26,289.81,289.85,7705.0
2020-06-11 10:55:00,289.78,289.78,289.11,289.22,9436.0,289.78,289.78,289.11,289.22,9436.0
2020-06-11 11:00:00,289.21,289.3,288.9,289.13,10777.0,289.21,289.3,288.9,289.13,10777.0
2020-06-11 11:05:00,289.44,289.77,289.0,289.18,9242.0,289.44,289.77,289.0,289.18,9242.0
2020-06-11 11:10:00,289.06,289.25,288.12,288.46,7747.0,289.06,289.25,288.12,288.46,7747.0
2020-06-11 11:15:00,288.44,288.96,288.09,288.96,6629.0,288.44,288.96,288.09,288.96,6629.0
2020-06-11 11:20:00,288.81,288.97,288.47,288.54,9563.0,288.81,288.97,288.47,288.54,9563.0
2020-06-11 11:25:00,288.55,288.55,287.87,287.89,10056.0,288.55,288.55,287.87,287.89,10056.0
2020-06-11 11:30:00,287.75,288.0,287.28,287.54,10131.0,287.75,288.0,287.28,287.54,10131.0
2020-06-11 11:35:00,287.56,287.7,287.11,287.5,9518.0,287.56,287.7,287.11,287.5,9518.0
2020-06-11 11:40:00,287.52,287.99,287.35,287.99,6088.0,287.52,287.99,287.35,287.99,6088.0
2020-06-11 11:45:00,288.08,288.12,287.31,287.51,6798.0,288.08,288.12,287.31,287.51,6798.0
2020-06-11 11:50:00,287.39,288.17,287.27,287.84,5399.0,287.39,288.17,287.27,287.84,5399.0
2020-06-11 11:55:00,287.86,288.17,287.85,288.15,4972.0,287.86,288.17,287.85,288.15,4972.0
2020-06-11 12:00:00,288.08,288.29,287.61,287.88,5235.0,288.08,288.29,287.61,287.88,5235.0
2020-06-11 12:05:00,287.85,288.08,287.35,287.62,19109.0,287.85,288.08,287.35,287.62,19109.0
2020-06-11 12:10:00,287.66,287.9,287.24,287.61,4572.0,287.66,287.9,287.24,287.61,4572.0
2020-06-11 12:15:00,287.45,287.51,287.2,287.46,9393.0,287.45,287.51,287.2,287.46,9393.0
2020-06-11 12:20:00,287.51,287.59,286.92,287.08,9260.0,287.51,287.59,286.92,287.08,9260.0
2020-06-11 12:25:00,287.06,287.15,286.5,286.98,7833.0,287.06,287.15,286.5,286.98,7833.0
2020-06-11 12:30:00,287.07,287.8,286.91,287.4,5028.0,287.07,287.8,286.91,287.4,5028.0
2020-06-11 12:35:00,287.3,287.87,287.13,287.13,3014.0,287.3,287.87,287.13,287.13,3014.0
2020-06-11 12:40:00,287.1,287.29,286.53,286.56,14841.0,287.1,287.29,286.53,286.56,14841.0
2020-06-11 12:45:00,286.83,287.06,286.49,286.5,6687.0,286.83,287.06,286.49,286.5,6687.0
2020-06-11 12:50:00,286.61,286.61,286.12,286.12,3275.0,286.61,286.61,286.12,286.12,3275.0
2020-06-11 12:55:00,286.0,286.67,285.98,286.19,7815.0,286.0,286.67,285.98,286.19,7815.0
2020-06-11 13:00:00,286.0,286.64,285.9,286.43,6034.0,286.0,286.64,285.9,286.43,6034.0
2020-06-11 13:05:00,286.28,286.28,285.58,285.63,4261.0,286.28,286.28,285.58,285.63,4261.0
2020-06-11 13:10:00,285.57,285.79,285.22,285.22,6134.0,285.57,285.79,285.22,285.22,6134.0
2020-06-11 13:15:00,285.21,285.52,285.18,285.25,6261.0,285.21,285.52,285.18,285.25,6261.0
2020-06-11 13:20:00,285.31,285.62,285.22,285.31,4673.0,285.31,285.62,285.22,285.31,4673.0
2020-06-11 13:25:00,285.3,285.44,284.5,284.76,11579.0,285.3,285.44,284.5,284.76,11579.0
2020-06-11 13:30:00,284.52,284.93,284.46,284.88,3642.0,284.52,284.93,284.46,284.88,3642.0
2020-06-11 13:35:00,284.77,285.36,284.6,284.65,17964.0,284.77,285.36,284.6,284.65,17964.0
2020-06-11 13:40:00,284.6,284.66,283.84,284.04,9449.0,284.6,284.66,283.84,284.04,9449.0
2020-06-11 13:45:00,284.06,284.5,283.88,284.11,4410.0,284.06,284.5,283.88,284.11,4410.0
2020-06-11 13:50:00,284.0,284.14,283.4,283.87,10494.0,284.0,284.14,283.4,283.87,10494.0
2020-06-11 13:55:00,283.93,284.42,283.67,283.89,4933.0,283.93,284.42,283.67,283.89,4933.0
2020-06-11 14:00:00,283.61,283.61,283.07,283.36,4805.0,283.61,283.61,283.07,283.36,4805.0
2020-06-11 14:05:00,283.3,283.87,283.3,283.38,6197.0,283.3,283.87,283.3,283.38,6197.0
2020-06-11 14:10:00,283.33,283.43,283.12,283.31,5049.0,283.33,283.43,283.12,283.31,5049.0
2020-06-11 14:15:00,283.2,283.43,283.0,283.13,5398.0,283.2,283.43,283.0,283.13,5398.0
2020-06-11 14:20:00,282.98,283.96,282.98,283.96,7813.0,282.98,283.96,282.98,283.96,7813.0
2020-06-11 14:25:00,283.94,284.16,283.79,283.96,5289.0,283.94,284.16,283.79,283.96,5289.0
2020-06-11 14:30:00,284.04,284.25,283.19,283.39,7350.0,284.04,284.25,283.19,283.39,7350.0
2020-06-11 14:35:00,283.23,283.31,282.38,282.7,21037.0,283.23,283.31,282.38,282.7,21037.0
2020-06-11 14:40:00,282.7,282.83,282.42,282.65,6616.0,282.7,282.83,282.42,282.65,6616.0
2020-06-11 14:45:00,282.82,283.03,282.16,282.18,7233.0,282.82,283.03,282.16,282.18,7233.0
2020-06-11 14:50:00,282.16,282.37,281.27,281.47,5756.0,282.16,282.37,281.27,281.47,5756.0
2020-06-11 14:55:00,281.41,282.29,281.2,282.18,15626.0,281.41,282.29,281.2,282.18,15626.0
2020-06-11 15:00:00,282.43,283.39,282.35,283.32,7061.0,282.43,283.39,282.35,283.32,7061.0
2020-06-11 15:05:00,283.21,283.41,282.64,283.26,5950.0,283.21,283.41,282.64,283.26,5950.0
2020-06-11 15:10:00,283.02,283.76,282.81,282.98,5136.0,283.02,283.76,282.81,282.98,5136.0
2020-06-11 15:15:00,282.88,283.26,282.3,283.26,11811.0,282.88,283.26,282.3,283.26,11811.0
2020-06-11 15:20:00,283.17,283.17,281.92,281.96,10267.0,283.17,283.17,281.92,281.96,10267.0
2020-06-11 15:25:00,282.02,282.88,281.96,282.85,10808.0,282.02,282.88,281.96,282.85,10808.0
2020-06-11 15:30:00,282.67,283.27,282.1,283.12,15968.0,282.67,283.27,282.1,283.12,15968.0
2020-06-11 15:35:00,282.96,283.27,282.37,283.04,24540.0,282.96,283.27,282.37,283.04,24540.0
2020-06-11 15:40:00,283.03,284.16,283.0,284.0,13927.0,283.03,284.16,283.0,284.0,13927.0
2020-06-11 15:45:00,284.16,284.16,283.14,283.41,18715.0,284.16,284.16,283.14,283.41,18715.0
2020-06-11 15:50:00,283.24,284.26,283.16,283.74,53112.0,283.24,284.26,283.16,283.74,53112.0
2020-06-11 15:55:00,283.77,284.34,282.87,283.25,72589.0,283.77,284.34,282.87,283.25,72589.0
2020-06-12 09:30:00,286.06,286.96,284.0,285.67,24272.0,286.06,286.96,284.0,285.67,24272.0
2020-06-12 09:35:00,285.2,285.33,283.3,283.83,10243.0,285.2,285.33,283.3,283.83,10243.0
2020-06-12 09:40:00,283.85,284.18,283.24,283.93,17002.0,283.85,284.18,283.24,283.93,17002.0
2020-06-12 09:45:00,283.8,284.67,282.69,282.74,18566.0,283.8,284.67,282.69,282.74,18566.0
2020-06-12 09:50:00,282.68,283.35,282.41,283.26,8604.0,282.68,283.35,282.41,283.26,8604.0
2020-06-12 09:55:00,283.51,285.06,283.16,285.06,8813.0,283.51,285.06,283.16,285.06,8813.0
2020-06-12 10:00:00,285.18,285.5,284.36,285.34,14001.0,285.18,285.5,284.36,285.34,14001.0
2020-06-12 10:05:00,285.25,285.3,284.32,284.49,10498.0,285.25,285.3,284.32,284.49,10498.0
2020-06-12 10:10:00,284.74,284.77,284.3,284.47,6900.0,284.74,284.77,284.3,284.47,6900.0
2020-06-12 10:15:00,284.47,284.63,284.3,284.44,5222.0,284.47,284.63,284.3,284.44,5222.0
2020-06-12 10:20:00,284.55,284.79,283.78,283.86,6599.0,284.55,284.79,283.78,283.86,6599.0
2020-06-12 10:25:00,283.76,283.99,282.83,283.13,7158.0,283.76,283.99,282.83,283.13,7158.0
2020-06-12 10:30:00,282.93,283.27,282.68,282.99,4177.0,282.93,283.27,282.68,282.99,4177.0
2020-06-12 10:35:00,282.84,282.84,281.53,281.67,10320.0,282.84,282.84,281.53,281.67,10320.0
2020-06-12 10:40:00,281.58,282.0,281.5,281.7,10488.0,281.58,282.0,281.5,281.7,10488.0
2020-06-12 10:45:00,281.67,282.5,281.52,281.52,2600.0,281.67,282.5,281.52,281.52,2600.0
2020-06-12 10:50:00,281.58,282.28,280.4,280.63,9403.0,281.58,282.28,280.4,280.63,9403.0
2020-06-12 10:55:00,280.84,281.46,280.5,280.54,6703.0,280.84,281.46,280.5,280.54,6703.0
2020-06-12 11:00:00,280.56,280.82,279.0,279.0,12438.0,280.56,280.82,279.0,279.0,12438.0
2020-06-12 11:05:00,279.22,280.33,279.21,280.03,10473.0,279.22,280.33,279.21,280.03,10473.0
2020-06-12 11:10:00,279.91,279.91,278.82,278.82,5952.0,279.91,279.91,278.82,278.82,5952.0
2020-06-12 11:15:00,278.93,279.28,277.85,277.85,16318.0,278.93,279.28,277.85,277.85,16318.0
2020-06-12 11:20:00,277.8,278.44,277.34,277.53,12395.0,277.8,278.44,277.34,277.53,12395.0
2020-06-12 11:25:00,277.51,279.86,277.51,279.51,12426.0,277.51,279.86,277.51,279.51,12426.0
2020-06-12 11:30:00,279.53,280.51,279.5,280.13,8460.0,279.53,280.51,279.5,280.13,8460.0
2020-06-12 11:35:00,280.12,280.64,279.59,280.12,10100.0,280.12,280.64,279.59,280.12,10100.0
2020-06-12 11:40:00,280.02,280.54,279.9,279.9,5149.0,280.02,280.54,279.9,279.9,5149.0
2020-06-12 11:45:00,279.97,281.12,279.95,280.56,5455.0,279.97,281.12,279.95,280.56,5455.0
2020-06-12 11:50:00,280.1,280.79,279.81,280.07,6100.0,280.1,280.79,279.81,280.07,6100.0
2020-06-12 11:55:00,280.16,280.86,280.16,280.67,7212.0,280.16,280.86,280.16,280.67,7212.0
2020-06-12 12:00:00,280.66,280.66,279.69,280.31,9596.0,280.66,280.66,279.69,280.31,9596.0
2020-06-12 12:05:00,280.21,280.74,279.42,279.47,12297.0,280.21,280.74,279.42,279.47,12297.0
2020-06-12 12:10:00,279.4,279.58,279.0,279.47,6341.0,279.4,279.58,279.0,279.47,6341.0
2020-06-12 12:15:00,279.29,279.88,279.0,279.74,5929.0,279.29,279.88,279.0,279.74,5929.0
2020-06-12 12:20:00,279.49,279.6,278.44,278.44,9483.0,279.49,279.6,278.44,278.44,9483.0
2020-06-12 12:25:00,278.38,278.5,277.68,277.98,17523.0,278.38,278.5,277.68,277.98,17523.0
2020-06-12 12:30:00,277.5,277.7,277.0,277.07,10474.0,277.5,277.7,277.0,277.07,10474.0
2020-06-12 12:35:00,276.7,276.92,276.38,276.69,12080.0,276.7,276.92,276.38,276.69,12080.0
2020-06-12 12:40:00,276.68,277.0,275.93,276.09,12766.0,276.68,277.0,275.93,276.09,12766.0
2020-06-12 12:45:00,276.15,276.22,275.57,275.88,8979.0,276.15,276.22,275.57,275.88,8979.0
2020-06-12 12:50:00,275.97,276.43,275.75,276.24,24362.0,275.97,276.43,275.75,276.24,24362.0
2020-06-12 12:55:00,276.07,276.5,275.66,276.01,9918.0,276.07,276.5,275.66,276.01,9918.0
2020-06-12 13:00:00,276.0,276.39,275.8,275.8,15966.0,276.0,276.39,275.8,275.8,15966.0
2020-06-12 13:05:00,275.78,276.04,275.6,276.04,9849.0,275.78,276.04,275.6,276.04,9849.0
2020-06-12 13:10:00,275.94,276.08,275.7,275.9,4142.0,275.94,276.08,275.7,275.9,4142.0
2020-06-12 13:15:00,275.8,276.34,275.73,276.31,15512.0,275.8,276.34,275.73,276.31,15512.0
2020-06-12 13:20:00,276.24,276.93,275.82,276.07,15237.0,276.24,276.93,275.82,276.07,15237.0
2020-06-12 13:25:00,276.23,277.28,276.22,276.68,8185.0,276.23,277.28,276.22,276.68,8185.0
2020-06-12 13:30:00,276.86,277.18,275.87,275.92,14919.0,276.86,277.18,275.87,275.92,14919.0
2020-06-12 13:35:00,276.03,276.35,275.5,275.69,9541.0,276.03,276.35,275.5,275.69,9541.0
2020-06-12 13:40:00,275.63,276.24,275.28,275.41,10937.0,275.63,276.24,275.28,275.41,10937.0
2020-06-12 13:45:00,275.35,275.7,274.68,274.89,22310.0,275.35,275.7,274.68,274.89,22310.0
2020-06-12 13:50:00,274.77,275.36,274.55,275.36,12523.0,274.77,275.36,274.55,275.36,12523.0
2020-06-12 13:55:00,275.48,275.48,273.96,273.96,10915.0,275.48,275.48,273.96,273.96,10915.0
2020-06-12 14:00:00,274.08,275.93,273.59,275.29,12157.0,274.08,275.93,273.59,275.29,12157.0
2020-06-12 14:05:00,275.18,275.18,274.21,274.6,12161.0,275.18,275.18,274.21,274.6,12161.0
2020-06-12 14:10:00,274.8,276.0,274.8,275.89,6824.0,274.8,276.0,274.8,275.89,6824.0
2020-06-12 14:15:00,275.84,275.87,275.01,275.01,8900.0,275.84,275.87,275.01,275.01,8900.0
2020-06-12 14:20:00,274.92,275.42,274.55,275.26,8985.0,274.92,275.42,274.55,275.26,8985.0
2020-06-12 14:25:00,275.48,275.86,275.18,275.58,9531.0,275.48,275.86,275.18,275.58,9531.0
2020-06-12 14:30:00,275.59,276.64,275.59,276.2,11888.0,275.59,276.64,275.59,276.2,11888.0
2020-06-12 14:35:00,276.21,276.21,275.33,275.69,7917.0,276.21,276.21,275.33,275.69,7917.0
2020-06-12 14:40:00,275.69,276.08,275.14,275.92,6076.0,275.69,276.08,275.14,275.92,6076.0
2020-06-12 14:45:00,275.98,276.47,275.76,275.83,4849.0,275.98,276.47,275.76,275.83,4849.0
2020-06-12 14:50:00,275.85,276.82,275.67,276.82,10539.0,275.85,276.82,275.67,276.82,10539.0
2020-06-12 14:55:00,276.84,276.84,275.91,276.53,5186.0,276.84,276.84,275.91,276.53,5186.0
2020-06-12 15:00:00,276.51,277.34,276.51,276.88,4879.0,276.51,277.34,276.51,276.88,4879.0
2020-06-12 15:05:00,276.94,277.92,276.82,277.42,10293.0,276.94,277.92,276.82,277.42,10293.0
2020-06-12 15:10:00,277.47,278.11,277.39,277.79,7175.0,277.47,278.11,277.39,277.79,7175.0
2020-06-12 15:15:00,277.57,277.81,277.11,277.8,10948.0,277.57,277.81,277.11,277.8,10948.0
2020-06-12 15:20:00,277.87,278.06,276.69,276.85,6768.0,277.87,278.06,276.69,276.85,6768.0
2020-06-12 15:25:00,276.92,277.31,275.89,276.13,9684.0,276.92,277.31,275.89,276.13,9684.0
2020-06-12 15:30:00,276.2,276.76,275.95,276.6,10007.0,276.2,276.76,275.95,276.6,10007.0
2020-06-12 15:35:00,276.64,277.55,276.57,277.3,19143.0,276.64,277.55,276.57,277.3,19143.0
2020-06-12 15:40:00,277.41,278.78,277.38,278.64,14322.0,277.41,278.78,277.38,278.64,14322.0
2020-06-12 15:45:00,278.74,280.02,278.74,280.02,20067.0,278.74,280.02,278.74,280.02,20067.0
2020-06-12 15:50:00,280.07,281.14,279.92,280.0,82236.0,280.07,281.14,279.92,280.0,82236.0
2020-06-12 15:55:00,280.01,280.19,279.16,279.24,51683.0,280.01,280.19,279.16,279.24,51683.0
2020-06-15 09:30:00,276.61,276.77,274.28,275.14,39360.0,276.61,276.77,274.28,275.14,39360.0
2020-06-15 09:35:00,275.07,275.76,274.62,275.22,23784.0,275.07,275.76,274.62,275.22,23784.0
2020-06-15 09:40:00,275.14,275.14,273.59,273.76,18527.0,275.14,275.14,273.59,273.76,18527.0
2020-06-15 09:45:00,273.93,274.08,273.01,273.5,17486.0,273.93,274.08,273.01,273.5,17486.0
2020-06-15 09:50:00,273.48,274.36,272.86,274.09,11510.0,273.48,274.36,272.86,274.09,11510.0
2020-06-15 09:55:00,274.24,274.47,273.86,274.37,15517.0,274.24,274.47,273.86,274.37,15517.0
2020-06-15 10:00:00,274.3,274.36,272.86,273.19,19722.0,274.3,274.36,272.86,273.19,19722.0
2020-06-15 10:05:00,273.19,273.85,273.07,273.68,12620.0,273.19,273.85,273.07,273.68,12620.0
2020-06-15 10:10:00,273.57,273.85,273.22,273.22,11212.0,273.57,273.85,273.22,273.22,11212.0
2020-06-15 10:15:00,273.22,273.84,272.67,273.84,12685.0,273.22,273.84,272.67,273.84,12685.0
2020-06-15 10:20:00,274.31,274.74,274.1,274.1,22854.0,274.31,274.74,274.1,274.1,22854.0
2020-06-15 10:25:00,274.2,274.38,273.11,273.11,11924.0,274.2,274.38,273.11,273.11,11924.0
2020-06-15 10:30:00,273.2,273.83,272.51,273.73,13970.0,273.2,273.83,272.51,273.73,13970.0
2020-06-15 10:35:00,273.76,273.78,272.27,272.43,12067.0,273.76,273.78,272.27,272.43,12067.0
2020-06-15 10:40:00,272.32,272.9,272.02,272.57,17263.0,272.32,272.9,272.02,272.57,17263.0
2020-06-15 10:45:00,272.66,273.97,272.64,273.8,14294.0,272.66,273.97,272.64,273.8,14294.0
2020-06-15 10:50:00,273.79,274.95,273.57,274.89,20619.0,273.79,274.95,273.57,274.89,20619.0
2020-06-15 10:55:00,274.73,275.0,273.69,273.69,16464.0,274.73,275.0,273.69,273.69,16464.0
2020-06-15 11:00:00,273.77,274.67,273.68,274.62,19935.0,273.77,274.67,273.68,274.62,19935.0
2020-06-15 11:05:00,274.49,275.0,274.47,274.88,13510.0,274.49,275.0,274.47,274.88,13510.0
2020-06-15 11:10:00,274.97,274.98,273.7,274.37,15136.0,274.97,274.98,273.7,274.37,15136.0
2020-06-15 11:15:00,274.33,274.83,273.36,274.83,12589.0,274.33,274.83,273.36,274.83,12589.0
2020-06-15 11:20:00,274.8,275.05,274.62,274.86,23433.0,274.8,275.05,274.62,274.86,23433.0
2020-06-15 11:25:00,274.88,275.05,274.24,274.81,13241.0,274.88,275.05,274.24,274.81,13241.0
2020-06-15 11:30:00,274.82,274.99,274.31,274.67,11251.0,274.82,274.99,274.31,274.67,11251.0
2020-06-15 11:35:00,274.55,275.05,274.48,274.51,16925.0,274.55,275.05,274.48,274.51,16925.0
2020-06-15 11:40:00,274.38,275.0,274.13,274.2,11854.0,274.38,275.0,274.13,274.2,11854.0
2020-06-15 11:45:00,274.34,274.67,274.15,274.67,10005.0,274.34,274.67,274.15,274.67,10005.0
2020-06-15 11:50:00,274.56,275.0,274.15,274.34,9750.0,274.56,275.0,274.15,274.34,9750.0
2020-06-15 11:55:00,274.43,275.0,274.43,274.99,11189.0,274.43,275.0,274.43,274.99,11189.0
2020-06-15 12:00:00,274.86,276.33,274.73,275.85,26337.0,274.86,276.33,274.73,275.85,26337.0
2020-06-15 12:05:00,275.74,275.81,275.09,275.58,12293.0,275.74,275.81,275.09,275.58,12293.0
2020-06-15 12:10:00,275.6,275.98,275.11,275.23,8192.0,275.6,275.98,275.11,275.23,8192.0
2020-06-15 12:15:00,275.3,275.46,274.92,274.99,13834.0,275.3,275.46,274.92,274.99,13834.0
2020-06-15 12:20:00,274.99,275.14,274.84,275.02,8071.0,274.99,275.14,274.84,275.02,8071.0
2020-06-15 12:25:00,275.01,275.25,274.69,275.23,9090.0,275.01,275.25,274.69,275.23,9090.0
2020-06-15 12:30:00,275.12,275.43,274.87,275.26,11187.0,275.12,275.43,274.87,275.26,11187.0
2020-06-15 12:35:00,275.25,275.68,275.03,275.6,11302.0,275.25,275.68,275.03,275.6,11302.0
2020-06-15 12:40:00,275.59,275.81,275.3,275.36,12480.0,275.59,275.81,275.3,275.36,12480.0
2020-06-15 12:45:00,275.32,276.24,275.1,276.03,19254.0,275.32,276.24,275.1,276.03,19254.0
2020-06-15 12:50:00,275.8,275.92,275.42,275.66,7484.0,275.8,275.92,275.42,275.66,7484.0
2020-06-15 12:55:00,275.58,275.85,275.27,275.85,7257.0,275.58,275.85,275.27,275.85,7257.0
2020-06-15 13:00:00,275.76,276.0,275.51,275.55,9548.0,275.76,276.0,275.51,275.55,9548.0
2020-06-15 13:05:00,275.51,275.81,275.49,275.75,10517.0,275.51,275.81,275.49,275.75,10517.0
2020-06-15 13:10:00,275.79,276.05,275.55,275.86,13905.0,275.79,276.05,275.55,275.86,13905.0
2020-06-15 13:15:00,276.0,276.0,275.57,275.82,13610.0,276.0,276.0,275.57,275.82,13610.0
2020-06-15 13:20:00,275.93,276.09,275.43,275.85,12046.0,275.93,276.09,275.43,275.85,12046.0
2020-06-15 13:25:00,275.77,275.86,275.25,275.58,8426.0,275.77,275.86,275.25,275.58,8426.0
2020-06-15 13:30:00,275.53,275.76,275.14,275.47,11887.0,275.53,275.76,275.14,275.47,11887.0
2020-06-15 13:35:00,275.46,276.18,275.1,276.03,27332.0,275.46,276.18,275.1,276.03,27332.0
2020-06-15 13:40:00,276.01,276.14,275.25,275.33,16965.0,276.01,276.14,275.25,275.33,16965.0
2020-06-15 13:45:00,275.33,275.67,275.33,275.6,10453.0,275.33,275.67,275.33,275.6,10453.0
2020-06-15 13:50:00,275.66,275.74,275.32,275.35,11266.0,275.66,275.74,275.32,275.35,11266.0
2020-06-15 13:55:00,275.41,275.77,275.4,275.47,8287.0,275.41,275.77,275.4,275.47,8287.0
2020-06-15 14:00:00,275.66,277.12,275.33,276.64,52860.0,275.66,277.12,275.33,276.64,52860.0
2020-06-15 14:05:00,276.52,277.25,276.52,276.52,21012.0,276.52,277.25,276.52,276.52,21012.0
2020-06-15 14:10:00,276.69,277.27,276.27,277.23,20288.0,276.69,277.27,276.27,277.23,20288.0
2020-06-15 14:15:00,277.14,278.52,276.98,278.3,55331.0,277.14,278.52,276.98,278.3,55331.0
2020-06-15 14:20:00,278.47,278.99,277.85,278.22,19696.0,278.47,278.99,277.85,278.22,19696.0
2020-06-15 14:25:00,278.25,278.37,277.7,277.82,8919.0,278.25,278.37,277.7,277.82,8919.0
2020-06-15 14:30:00,277.82,278.13,276.8,276.82,8386.0,277.82,278.13,276.8,276.82,8386.0
2020-06-15 14:35:00,276.9,277.46,276.9,277.02,7235.0,276.9,277.46,276.9,277.02,7235.0
2020-06-15 14:40:00,277.01,277.01,276.17,276.27,11250.0,277.01,277.01,276.17,276.27,11250.0
2020-06-15 14:45:00,276.32,276.4,275.95,276.26,20537.0,276.32,276.4,275.95,276.26,20537.0
2020-06-15 14:50:00,276.3,276.44,275.81,276.13,10810.0,276.3,276.44,275.81,276.13,10810.0
2020-06-15 14:55:00,276.07,276.21,275.76,275.99,11840.0,276.07,276.21,275.76,275.99,11840.0
2020-06-15 15:00:00,276.01,276.68,275.85,276.59,11107.0,276.01,276.68,275.85,276.59,11107.0
2020-06-15 15:05:00,276.45,276.54,276.16,276.35,9063.0,276.45,276.54,276.16,276.35,9063.0
2020-06-15 15:10:00,276.44,277.43,276.28,277.24,14809.0,276.44,277.43,276.28,277.24,14809.0
2020-06-15 15:15:00,277.17,277.29,276.82,276.96,13834.0,277.17,277.29,276.82,276.96,13834.0
2020-06-15 15:20:00,276.98,277.24,276.44,276.99,13380.0,276.98,277.24,276.44,276.99,13380.0
2020-06-15 15:25:00,277.14,277.65,276.91,276.98,14857.0,277.14,277.65,276.91,276.98,14857.0
2020-06-15 15:30:00,276.98,277.04,276.28,276.54,19336.0,276.98,277.04,276.28,276.54,19336.0
2020-06-15 15:35:00,276.39,276.57,275.98,276.24,17378.0,276.39,276.57,275.98,276.24,17378.0
2020-06-15 15:40:00,276.13,276.44,275.86,276.37,19826.0,276.13,276.44,275.86,276.37,19826.0
2020-06-15 15:45:00,276.34,277.21,275.98,276.85,33700.0,276.34,277.21,275.98,276.85,33700.0
2020-06-15 15:50:00,276.82,277.65,276.72,277.61,49326.0,276.82,277.65,276.72,277.61,49326.0
2020-06-15 15:55:00,277.65,278.51,277.17,278.35,74494.0,277.65,278.51,277.17,278.35,74494.0
2020-06-16 09:30:00,282.01,282.8,280.22,281.03,45075.0,282.01,282.8,280.22,281.03,45075.0
2020-06-16 09:35:00,280.68,281.91,280.46,281.17,16030.0,280.68,281.91,280.46,281.17,16030.0
2020-06-16 09:40:00,281.38,283.85,281.38,283.71,25651.0,281.38,283.85,281.38,283.71,25651.0
2020-06-16 09:45:00,283.85,284.29,283.2,283.2,11592.0,283.85,284.29,283.2,283.2,11592.0
2020-06-16 09:50:00,283.27,283.85,282.4,283.85,14198.0,283.27,283.85,282.4,283.85,14198.0
2020-06-16 09:55:00,284.0,284.0,282.73,282.74,12667.0,284.0,284.0,282.73,282.74,12667.0
2020-06-16 10:00:00,282.88,283.31,282.42,282.58,14312.0,282.88,283.31,282.42,282.58,14312.0
2020-06-16 10:05:00,282.27,283.34,282.27,282.93,6791.0,282.27,283.34,282.27,282.93,6791.0
2020-06-16 10:10:00,283.0,283.16,282.56,282.99,9147.0,283.0,283.16,282.56,282.99,9147.0
2020-06-16 10:15:00,282.94,283.57,282.51,283.1,9563.0,282.94,283.57,282.51,283.1,9563.0
2020-06-16 10:20:00,283.03,283.68,283.02,283.26,13336.0,283.03,283.68,283.02,283.26,13336.0
2020-06-16 10:25:00,283.43,283.96,283.38,283.9,11025.0,283.43,283.96,283.38,283.9,11025.0
2020-06-16 10:30:00,284.0,285.96,284.0,285.58,15299.0,284.0,285.96,284.0,285.58,15299.0
2020-06-16 10:35:00,285.57,285.57,283.84,284.53,11853.0,285.57,285.57,283.84,284.53,11853.0
2020-06-16 10:40:00,284.48,284.48,282.47,282.51,14245.0,284.48,284.48,282.47,282.51,14245.0
2020-06-16 10:45:00,282.4,282.55,281.76,282.5,9812.0,282.4,282.55,281.76,282.5,9812.0
2020-06-16 10:50:00,282.59,282.59,281.72,282.23,12775.0,282.59,282.59,281.72,282.23,12775.0
2020-06-16 10:55:00,282.28,282.67,281.19,281.87,12813.0,282.28,282.67,281.19,281.87,12813.0
2020-06-16 11:00:00,281.54,282.15,280.8,282.15,24282.0,281.54,282.15,280.8,282.15,24282.0
2020-06-16 11:05:00,282.29,284.47,282.02,284.47,16932.0,282.29,284.47,282.02,284.47,16932.0
2020-06-16 11:10:00,284.24,284.24,283.22,283.47,7147.0,284.24,284.24,283.22,283.47,7147.0
2020-06-16 11:15:00,283.49,284.69,283.38,284.29,13487.0,283.49,284.69,283.38,284.29,13487.0
2020-06-16 11:20:00,284.43,284.61,284.02,284.02,12071.0,284.43,284.61,284.02,284.02,12071.0
2020-06-16 11:25:00,284.1,284.11,283.67,283.86,10469.0,284.1,284.11,283.67,283.86,10469.0
2020-06-16 11:30:00,283.83,284.36,283.27,284.06,19821.0,283.83,284.36,283.27,284.06,19821.0
2020-06-16 11:35:00,284.36,284.5,283.64,283.96,8457.0,284.36,284.5,283.64,283.96,8457.0
2020-06-16 11:40:00,284.33,284.5,284.0,284.28,12741.0,284.33,284.5,284.0,284.28,12741.0
2020-06-16 11:45:00,284.35,284.75,284.18,284.47,10289.0,284.35,284.75,284.18,284.47,10289.0
2020-06-16 11:50:00,284.59,284.83,284.47,284.48,9794.0,284.59,284.83,284.47,284.48,9794.0
2020-06-16 11:55:00,284.5,284.5,283.47,283.47,8300.0,284.5,284.5,283.47,283.47,8300.0
2020-06-16 12:00:00,283.59,283.87,282.94,283.14,7432.0,283.59,283.87,282.94,283.14,7432.0
2020-06-16 12:05:00,283.2,283.23,282.55,282.79,7175.0,283.2,283.23,282.55,282.79,7175.0
2020-06-16 12:10:00,282.64,282.91,282.56,282.72,5319.0,282.64,282.91,282.56,282.72,5319.0
2020-06-16 12:15:00,282.67,282.88,282.49,282.79,5897.0,282.67,282.88,282.49,282.79,5897.0
2020-06-16 12:20:00,282.85,282.87,282.41,282.47,5808.0,282.85,282.87,282.41,282.47,5808.0
2020-06-16 12:25:00,282.6,283.0,282.6,282.84,5406.0,282.6,283.0,282.6,282.84,5406.0
2020-06-16 12:30:00,282.95,283.75,282.84,283.75,7144.0,282.95,283.75,282.84,283.75,7144.0
2020-06-16 12:35:00,283.74,284.09,283.64,283.86,8780.0,283.74,284.09,283.64,283.86,8780.0
2020-06-16 12:40:00,283.87,284.06,283.45,283.94,10272.0,283.87,284.06,283.45,283.94,10272.0
2020-06-16 12:45:00,283.93,284.08,283.61,284.05,12529.0,283.93,284.08,283.61,284.05,12529.0
2020-06-16 12:50:00,284.01,284.1,283.44,283.61,8933.0,284.01,284.1,283.44,283.61,8933.0
2020-06-16 12:55:00,283.61,283.61,283.15,283.21,7115.0,283.61,283.61,283.15,283.21,7115.0
2020-06-16 13:00:00,283.21,283.51,283.05,283.18,5200.0,283.21,283.51,283.05,283.18,5200.0
2020-06-16 13:05:00,283.27,283.81,283.02,283.67,8306.0,283.27,283.81,283.02,283.67,8306.0
2020-06-16 13:10:00,283.81,284.01,283.56,283.78,10192.0,283.81,284.01,283.56,283.78,10192.0
2020-06-16 13:15:00,283.77,284.13,283.58,284.11,5729.0,283.77,284.13,283.58,284.11,5729.0
2020-06-16 13:20:00,284.05,284.41,284.0,284.22,10901.0,284.05,284.41,284.0,284.22,10901.0
2020-06-16 13:25:00,284.15,284.34,284.08,284.08,11146.0,284.15,284.34,284.08,284.08,11146.0
2020-06-16 13:30:00,284.05,284.22,283.47,283.61,7762.0,284.05,284.22,283.47,283.61,7762.0
2020-06-16 13:35:00,283.55,284.11,283.55,284.03,6078.0,283.55,284.11,283.55,284.03,6078.0
2020-06-16 13:40:00,284.03,284.34,284.03,284.24,8910.0,284.03,284.34,284.03,284.24,8910.0
2020-06-16 13:45:00,284.22,284.22,283.9,284.0,8299.0,284.22,284.22,283.9,284.0,8299.0
2020-06-16 13:50:00,284.0,284.05,282.96,283.13,7824.0,284.0,284.05,282.96,283.13,7824.0
2020-06-16 13:55:00,283.13,283.3,283.06,283.28,4349.0,283.13,283.3,283.06,283.28,4349.0
2020-06-16 14:00:00,283.28,283.68,283.08,283.56,7014.0,283.28,283.68,283.08,283.56,7014.0
2020-06-16 14:05:00,283.5,283.87,283.44,283.71,5397.0,283.5,283.87,283.44,283.71,5397.0
2020-06-16 14:10:00,283.81,283.84,283.45,283.71,10630.0,283.81,283.84,283.45,283.71,10630.0
2020-06-16 14:15:00,283.56,284.15,283.55,283.74,11798.0,283.56,284.15,283.55,283.74,11798.0
2020-06-16 14:20:00,283.73,283.77,282.38,283.28,13277.0,283.73,283.77,282.38,283.28,13277.0
2020-06-16 14:25:00,283.42,283.99,283.32,283.59,8580.0,283.42,283.99,283.32,283.59,8580.0
2020-06-16 14:30:00,283.84,284.31,283.61,283.76,10287.0,283.84,284.31,283.61,283.76,10287.0
2020-06-16 14:35:00,283.68,284.04,283.58,283.98,8274.0,283.68,284.04,283.58,283.98,8274.0
2020-06-16 14:40:00,283.93,284.03,283.73,283.95,8795.0,283.93,284.03,283.73,283.95,8795.0
2020-06-16 14:45:00,284.03,284.34,283.83,284.31,10525.0,284.03,284.34,283.83,284.31,10525.0
2020-06-16 14:50:00,284.38,284.65,284.24,284.53,18081.0,284.38,284.65,284.24,284.53,18081.0
2020-06-16 14:55:00,284.51,284.64,283.82,284.19,12936.0,284.51,284.64,283.82,284.19,12936.0
2020-06-16 15:00:00,284.26,284.57,283.47,284.44,8116.0,284.26,284.57,283.47,284.44,8116.0
2020-06-16 15:05:00,284.44,284.47,282.92,283.21,16405.0,284.44,284.47,282.92,283.21,16405.0
2020-06-16 15:10:00,283.21,283.48,283.07,283.16,6618.0,283.21,283.48,283.07,283.16,6618.0
2020-06-16 15:15:00,283.08,283.09,282.12,282.37,10690.0,283.08,283.09,282.12,282.37,10690.0
2020-06-16 15:20:00,282.37,283.13,282.37,282.81,10367.0,282.37,283.13,282.37,282.81,10367.0
2020-06-16 15:25:00,282.85,283.26,282.83,283.26,11538.0,282.85,283.26,282.83,283.26,11538.0
2020-06-16 15:30:00,283.0,283.29,282.66,283.18,12025.0,283.0,283.29,282.66,283.18,12025.0
2020-06-16 15:35:00,283.17,283.25,282.31,282.32,18239.0,283.17,283.25,282.31,282.32,18239.0
2020-06-16 15:40:00,282.29,282.41,281.33,281.78,16160.0,282.29,282.41,281.33,281.78,16160.0
2020-06-16 15:45:00,281.9,282.28,281.13,281.45,17996.0,281.9,282.28,281.13,281.45,17996.0
2020-06-16 15:50:00,281.74,282.2,280.96,281.18,47757.0,281.74,282.2,280.96,281.18,47757.0
2020-06-16 15:55:00,281.16,282.66,280.94,282.12,71638.0,281.16,282.66,280.94,282.12,71638.0
2020-06-17 09:30:00,283.6,284.3,282.02,283.53,25177.0,283.6,284.3,282.02,283.53,25177.0
2020-06-17 09:35:00,283.61,283.68,281.25,282.05,15976.0,283.61,283.68,281.25,282.05,15976.0
2020-06-17 09:40:00,282.24,282.5,281.13,282.36,13549.0,282.24,282.5,281.13,282.36,13549.0
2020-06-17 09:45:00,282.49,282.68,281.44,282.66,13935.0,282.49,282.68,281.44,282.66,13935.0
2020-06-17 09:50:00,282.9,283.61,282.57,282.57,7552.0,282.9,283.61,282.57,282.57,7552.0
2020-06-17 09:55:00,282.56,282.65,281.89,282.21,9019.0,282.56,282.65,281.89,282.21,9019.0
2020-06-17 10:00:00,282.42,282.86,281.82,281.94,8227.0,282.42,282.86,281.82,281.94,8227.0
2020-06-17 10:05:00,281.82,282.29,281.65,281.98,6272.0,281.82,282.29,281.65,281.98,6272.0
2020-06-17 10:10:00,281.89,282.11,281.09,281.19,9978.0,281.89,282.11,281.09,281.19,9978.0
2020-06-17 10:15:00,281.29,281.9,280.56,280.88,14762.0,281.29,281.9,280.56,280.88,14762.0
2020-06-17 10:20:00,280.91,281.06,280.48,280.93,20607.0,280.91,281.06,280.48,280.93,20607.0
2020-06-17 10:25:00,280.9,281.4,280.44,280.61,36096.0,280.9,281.4,280.44,280.61,36096.0
2020-06-17 10:30:00,280.53,280.71,280.25,280.71,5452.0,280.53,280.71,280.25,280.71,5452.0
2020-06-17 10:35:00,280.67,280.75,280.21,280.5,11296.0,280.67,280.75,280.21,280.5,11296.0
2020-06-17 10:40:00,280.38,280.39,279.93,280.21,14174.0,280.38,280.39,279.93,280.21,14174.0
2020-06-17 10:45:00,280.16,280.33,279.68,280.06,10432.0,280.16,280.33,279.68,280.06,10432.0
2020-06-17 10:50:00,280.15,280.38,280.12,280.19,16171.0,280.15,280.38,280.12,280.19,16171.0
2020-06-17 10:55:00,280.24,281.74,280.19,281.74,10026.0,280.24,281.74,280.19,281.74,10026.0
2020-06-17 11:00:00,281.79,282.2,281.34,281.34,13160.0,281.79,282.2,281.34,281.34,13160.0
2020-06-17 11:05:00,281.46,281.62,281.16,281.27,10992.0,281.46,281.62,281.16,281.27,10992.0
2020-06-17 11:10:00,281.29,281.49,280.17,280.24,10032.0,281.29,281.49,280.17,280.24,10032.0
2020-06-17 11:15:00,280.14,280.79,280.0,280.63,10824.0,280.14,280.79,280.0,280.63,10824.0
2020-06-17 11:20:00,280.63,280.64,280.26,280.44,10769.0,280.63,280.64,280.26,280.44,10769.0
2020-06-17 11:25:00,280.46,281.06,280.45,280.76,6119.0,280.46,281.06,280.45,280.76,6119.0
2020-06-17 11:30:00,280.82,281.13,280.75,280.9,7533.0,280.82,281.13,280.75,280.9,7533.0
2020-06-17 11:35:00,281.01,281.18,280.76,280.95,9880.0,281.01,281.18,280.76,280.95,9880.0
2020-06-17 11:40:00,280.99,281.2,280.77,281.06,7700.0,280.99,281.2,280.77,281.06,7700.0
2020-06-17 11:45:00,281.14,281.35,280.83,281.21,16873.0,281.14,281.35,280.83,281.21,16873.0
2020-06-17 11:50:00,281.27,281.6,281.09,281.49,16365.0,281.27,281.6,281.09,281.49,16365.0
2020-06-17 11:55:00,281.5,282.42,281.5,282.35,9355.0,281.5,282.42,281.5,282.35,9355.0
2020-06-17 12:00:00,282.41,282.61,281.84,282.01,16270.0,282.41,282.61,281.84,282.01,16270.0
2020-06-17 12:05:00,281.93,282.03,281.64,282.0,15052.0,281.93,282.03,281.64,282.0,15052.0
2020-06-17 12:10:00,282.0,282.07,281.54,281.66,9589.0,282.0,282.07,281.54,281.66,9589.0
2020-06-17 12:15:00,281.54,282.39,281.54,282.32,8149.0,281.54,282.39,281.54,282.32,8149.0
2020-06-17 12:20:00,282.29,283.13,281.88,282.93,12640.0,282.29,283.13,281.88,282.93,12640.0
2020-06-17 12:25:00,282.87,283.04,282.65,282.86,8220.0,282.87,283.04,282.65,282.86,8220.0
2020-06-17 12:30:00,282.82,283.49,282.62,283.42,17733.0,282.82,283.49,282.62,283.42,17733.0
2020-06-17 12:35:00,283.37,283.7,283.35,283.48,8502.0,283.37,283.7,283.35,283.48,8502.0
2020-06-17 12:40:00,283.5,283.68,283.14,283.25,6150.0,283.5,283.68,283.14,283.25,6150.0
2020-06-17 12:45:00,283.36,283.82,283.34,283.82,5940.0,283.36,283.82,283.34,283.82,5940.0
2020-06-17 12:50:00,283.76,284.01,283.69,283.99,12516.0,283.76,284.01,283.69,283.99,12516.0
2020-06-17 12:55:00,283.91,284.05,283.42,284.02,7400.0,283.91,284.05,283.42,284.02,7400.0
2020-06-17 13:00:00,284.04,284.49,283.93,284.42,8519.0,284.04,284.49,283.93,284.42,8519.0
2020-06-17 13:05:00,284.36,284.46,284.05,284.15,5874.0,284.36,284.46,284.05,284.15,5874.0
2020-06-17 13:10:00,284.12,284.38,283.83,284.27,6685.0,284.12,284.38,283.83,284.27,6685.0
2020-06-17 13:15:00,284.21,284.21,283.77,283.97,10854.0,284.21,284.21,283.77,283.97,10854.0
2020-06-17 13:20:00,284.03,284.24,283.88,283.9,6776.0,284.03,284.24,283.88,283.9,6776.0
2020-06-17 13:25:00,283.97,284.29,283.97,284.29,3667.0,283.97,284.29,283.97,284.29,3667.0
2020-06-17 13:30:00,284.21,284.79,284.21,284.76,10567.0,284.21,284.79,284.21,284.76,10567.0
2020-06-17 13:35:00,284.74,284.94,284.67,284.94,6116.0,284.74,284.94,284.67,284.94,6116.0
2020-06-17 13:40:00,284.95,285.1,284.81,285.0,15803.0,284.95,285.1,284.81,285.0,15803.0
2020-06-17 13:45:00,285.0,285.28,284.98,284.98,8314.0,285.0,285.28,284.98,284.98,8314.0
2020-06-17 13:50:00,285.04,285.15,284.77,284.86,9330.0,285.04,285.15,284.77,284.86,9330.0
2020-06-17 13:55:00,284.86,285.2,284.54,284.76,14253.0,284.86,285.2,284.54,284.76,14253.0
2020-06-17 14:00:00,284.59,284.72,284.48,284.72,8531.0,284.59,284.72,284.48,284.72,8531.0
2020-06-17 14:05:00,284.75,285.17,284.54,285.15,8785.0,284.75,285.17,284.54,285.15,8785.0
2020-06-17 14:10:00,285.05,285.24,284.79,284.82,11679.0,285.05,285.24,284.79,284.82,11679.0
2020-06-17 14:15:00,284.7,284.93,284.59,284.82,5120.0,284.7,284.93,284.59,284.82,5120.0
2020-06-17 14:20:00,284.77,284.93,284.67,284.67,6900.0,284.77,284.93,284.67,284.67,6900.0
2020-06-17 14:25:00,284.61,284.92,284.28,284.92,5524.0,284.61,284.92,284.28,284.92,5524.0
2020-06-17 14:30:00,285.0,285.0,284.71,284.71,9500.0,285.0,285.0,284.71,284.71,9500.0
2020-06-17 14:35:00,284.8,284.81,284.46,284.64,5702.0,284.8,284.81,284.46,284.64,5702.0
2020-06-17 14:40:00,284.64,284.9,284.63,284.68,5800.0,284.64,284.9,284.63,284.68,5800.0
2020-06-17 14:45:00,284.64,284.73,284.36,284.49,9774.0,284.64,284.73,284.36,284.49,9774.0
2020-06-17 14:50:00,284.41,284.77,284.12,284.12,6703.0,284.41,284.77,284.12,284.12,6703.0
2020-06-17 14:55:00,284.2,284.37,283.67,283.67,10205.0,284.2,284.37,283.67,283.67,10205.0
2020-06-17 15:00:00,283.66,283.69,283.38,283.53,8437.0,283.66,283.69,283.38,283.53,8437.0
2020-06-17 15:05:00,283.47,283.86,283.47,283.79,4732.0,283.47,283.86,283.47,283.79,4732.0
2020-06-17 15:10:00,283.82,284.03,283.52,283.97,5488.0,283.82,284.03,283.52,283.97,5488.0
2020-06-17 15:15:00,284.03,284.57,284.02,284.18,10815.0,284.03,284.57,284.02,284.18,10815.0
2020-06-17 15:20:00,284.12,284.12,283.0,283.1,16276.0,284.12,284.12,283.0,283.1,16276.0
2020-06-17 15:25:00,283.01,283.01,282.26,282.72,13485.0,283.01,283.01,282.26,282.72,13485.0
2020-06-17 15:30:00,282.62,282.62,281.86,281.9,23889.0,282.62,282.62,281.86,281.9,23889.0
2020-06-17 15:35:00,281.88,281.97,281.63,281.87,15579.0,281.88,281.97,281.63,281.87,15579.0
2020-06-17 15:40:00,281.84,281.86,280.76,280.84,17452.0,281.84,281.86,280.76,280.84,17452.0
2020-06-17 15:45:00,280.85,281.23,280.64,280.64,22816.0,280.85,281.23,280.64,280.64,22816.0
2020-06-17 15:50:00,280.61,282.02,280.56,281.61,48799.0,280.61,282.02,280.56,281.61,48799.0
2020-06-17 15:55:00,281.62,281.95,281.44,281.44,44015.0,281.62,281.95,281.44,281.44,44015.0
2020-06-18 09:30:00,260.21,267.7,260.0,264.32,352220.0,260.21,267.7,260.0,264.32,352220.0
2020-06-18 09:35:00,264.42,266.25,264.2,264.96,181827.0,264.42,266.25,264.2,264.96,181827.0
2020-06-18 09:40:00,264.87,265.59,263.75,264.99,133697.0,264.87,265.59,263.75,264.99,133697.0
2020-06-18 09:45:00,265.17,267.82,265.0,267.54,153160.0,265.17,267.82,265.0,267.54,153160.0
2020-06-18 09:50:00,267.45,270.19,266.6,266.93,160698.0,267.45,270.19,266.6,266.93,160698.0
2020-06-18 09:55:00,266.99,267.02,265.63,266.24,153069.0,266.99,267.02,265.63,266.24,153069.0
2020-06-18 10:00:00,266.24,267.75,265.76,267.09,82026.0,266.24,267.75,265.76,267.09,82026.0
2020-06-18 10:05:00,267.17,267.57,265.94,266.0,109363.0,267.17,267.57,265.94,266.0,109363.0
2020-06-18 10:10:00,266.04,267.38,265.15,266.92,130829.0,266.04,267.38,265.15,266.92,130829.0
2020-06-18 10:15:00,266.86,268.0,266.52,267.62,110762.0,266.86,268.0,266.52,267.62,110762.0
2020-06-18 10:20:00,267.61,267.79,266.9,267.21,87874.0,267.61,267.79,266.9,267.21,87874.0
2020-06-18 10:25:00,267.31,267.59,266.5,267.0,44161.0,267.31,267.59,266.5,267.0,44161.0
2020-06-18 10:30:00,266.94,267.49,266.04,267.11,31145.0,266.94,267.49,266.04,267.11,31145.0
2020-06-18 10:35:00,267.05,267.28,266.27,266.79,51521.0,267.05,267.28,266.27,266.79,51521.0
2020-06-18 10:40:00,266.81,266.97,265.85,266.09,45281.0,266.81,266.97,265.85,266.09,45281.0
2020-06-18 10:45:00,265.98,266.95,265.31,266.57,125609.0,265.98,266.95,265.31,266.57,125609.0
2020-06-18 10:50:00,266.52,266.53,264.9,265.0,74155.0,266.52,266.53,264.9,265.0,74155.0
2020-06-18 10:55:00,265.01,266.32,264.72,266.24,88628.0,265.01,266.32,264.72,266.24,88628.0
2020-06-18 11:00:00,266.2,266.3,264.91,265.48,61720.0,266.2,266.3,264.91,265.48,61720.0
2020-06-18 11:05:00,265.45,266.91,265.07,266.91,49855.0,265.45,266.91,265.07,266.91,49855.0
2020-06-18 11:10:00,266.89,268.27,266.88,267.74,45045.0,266.89,268.27,266.88,267.74,45045.0
2020-06-18 11:15:00,267.75,268.07,266.44,266.66,37782.0,267.75,268.07,266.44,266.66,37782.0
2020-06-18 11:20:00,266.65,266.75,265.45,265.62,27453.0,266.65,266.75,265.45,265.62,27453.0
2020-06-18 11:25:00,265.54,266.39,265.41,266.06,51959.0,265.54,266.39,265.41,266.06,51959.0
2020-06-18 11:30:00,266.06,266.31,265.74,266.01,48570.0,266.06,266.31,265.74,266.01,48570.0
2020-06-18 11:35:00,265.95,267.36,265.9,267.0,83125.0,265.95,267.36,265.9,267.0,83125.0
2020-06-18 11:40:00,266.95,266.95,266.38,266.72,30013.0,266.95,266.95,266.38,266.72,30013.0
2020-06-18 11:45:00,266.73,266.85,266.31,266.33,34704.0,266.73,266.85,266.31,266.33,34704.0
2020-06-18 11:50:00,266.31,266.4,265.35,265.35,42373.0,266.31,266.4,265.35,265.35,42373.0
2020-06-18 11:55:00,265.28,265.51,264.64,264.64,42810.0,265.28,265.51,264.64,264.64,42810.0
2020-06-18 12:00:00,264.64,265.35,263.92,264.44,35373.0,264.64,265.35,263.92,264.44,35373.0
2020-06-18 12:05:00,264.45,264.55,263.36,263.99,37469.0,264.45,264.55,263.36,263.99,37469.0
2020-06-18 12:10:00,264.0,264.44,263.8,264.34,49801.0,264.0,264.44,263.8,264.34,49801.0
2020-06-18 12:15:00,264.24,264.31,263.8,263.91,56732.0,264.24,264.31,263.8,263.91,56732.0
2020-06-18 12:20:00,263.88,263.88,262.48,262.64,57027.0,263.88,263.88,262.48,262.64,57027.0
2020-06-18 12:25:00,262.61,263.8,262.55,263.36,42132.0,262.61,263.8,262.55,263.36,42132.0
2020-06-18 12:30:00,263.24,263.42,262.26,262.26,40560.0,263.24,263.42,262.26,262.26,40560.0
2020-06-18 12:35:00,262.25,262.4,261.52,261.82,48657.0,262.25,262.4,261.52,261.82,48657.0
2020-06-18 12:40:00,261.82,262.22,260.7,261.63,53812.0,261.82,262.22,260.7,261.63,53812.0
2020-06-18 12:45:00,261.5,263.01,261.49,262.21,54053.0,261.5,263.01,261.49,262.21,54053.0
2020-06-18 12:50:00,262.32,262.68,261.58,261.71,43397.0,262.32,262.68,261.58,261.71,43397.0
2020-06-18 12:55:00,261.65,261.9,261.3,261.5,40986.0,261.65,261.9,261.3,261.5,40986.0
2020-06-18 13:00:00,261.42,262.32,261.3,262.2,33927.0,261.42,262.32,261.3,262.2,33927.0
2020-06-18 13:05:00,262.1,263.42,261.74,263.22,48205.0,262.1,263.42,261.74,263.22,48205.0
2020-06-18 13:10:00,263.21,263.26,262.35,262.56,41355.0,263.21,263.26,262.35,262.56,41355.0
2020-06-18 13:15:00,262.49,262.74,261.84,261.89,29068.0,262.49,262.74,261.84,261.89,29068.0
2020-06-18 13:20:00,261.82,262.39,261.81,262.23,24003.0,261.82,262.39,261.81,262.23,24003.0
2020-06-18 13:25:00,262.1,262.17,261.64,262.08,27719.0,262.1,262.17,261.64,262.08,27719.0
2020-06-18 13:30:00,262.04,262.54,262.03,262.49,19925.0,262.04,262.54,262.03,262.49,19925.0
2020-06-18 13:35:00,262.5,262.97,262.49,262.74,21615.0,262.5,262.97,262.49,262.74,21615.0
2020-06-18 13:40:00,262.67,262.99,262.0,262.12,15057.0,262.67,262.99,262.0,262.12,15057.0
2020-06-18 13:45:00,262.06,262.29,262.0,262.26,13781.0,262.06,262.29,262.0,262.26,13781.0
2020-06-18 13:50:00,262.32,262.38,261.85,262.02,18867.0,262.32,262.38,261.85,262.02,18867.0
2020-06-18 13:55:00,262.06,262.11,261.42,261.84,32423.0,262.06,262.11,261.42,261.84,32423.0
2020-06-18 14:00:00,261.89,261.93,260.78,260.95,28277.0,261.89,261.93,260.78,260.95,28277.0
2020-06-18 14:05:00,261.05,261.17,260.51,260.61,24309.0,261.05,261.17,260.51,260.61,24309.0
2020-06-18 14:10:00,260.58,260.65,260.13,260.43,37400.0,260.58,260.65,260.13,260.43,37400.0
2020-06-18 14:15:00,260.38,260.5,260.02,260.02,28776.0,260.38,260.5,260.02,260.02,28776.0
2020-06-18 14:20:00,260.02,260.42,260.0,260.35,45891.0,260.02,260.42,260.0,260.35,45891.0
2020-06-18 14:25:00,260.32,260.85,260.15,260.5,34162.0,260.32,260.85,260.15,260.5,34162.0
2020-06-18 14:30:00,260.53,261.68,260.4,261.06,47814.0,260.53,261.68,260.4,261.06,47814.0
2020-06-18 14:35:00,260.97,261.08,260.0,260.35,33490.0,260.97,261.08,260.0,260.35,33490.0
2020-06-18 14:40:00,260.35,260.46,260.0,260.4,32136.0,260.35,260.46,260.0,260.4,32136.0
2020-06-18 14:45:00,260.37,260.46,258.95,259.44,94239.0,260.37,260.46,258.95,259.44,94239.0
2020-06-18 14:50:00,259.44,261.02,259.44,260.38,48965.0,259.44,261.02,259.44,260.38,48965.0
2020-06-18 14:55:00,260.31,260.63,260.0,260.05,34163.0,260.31,260.63,260.0,260.05,34163.0
2020-06-18 15:00:00,260.13,260.41,259.85,260.04,33509.0,260.13,260.41,259.85,260.04,33509.0
2020-06-18 15:05:00,260.01,260.53,259.47,260.4,51658.0,260.01,260.53,259.47,260.4,51658.0
2020-06-18 15:10:00,260.42,260.55,260.0,260.39,18563.0,260.42,260.55,260.0,260.39,18563.0
2020-06-18 15:15:00,260.47,260.63,259.91,260.04,32851.0,260.47,260.63,259.91,260.04,32851.0
2020-06-18 15:20:00,260.08,260.3,259.68,260.3,42755.0,260.08,260.3,259.68,260.3,42755.0
2020-06-18 15:25:00,260.3,260.56,260.14,260.5,25891.0,260.3,260.56,260.14,260.5,25891.0
2020-06-18 15:30:00,260.5,260.72,260.0,260.63,39265.0,260.5,260.72,260.0,260.63,39265.0
2020-06-18 15:35:00,260.59,261.06,260.54,260.57,44973.0,260.59,261.06,260.54,260.57,44973.0
2020-06-18 15:40:00,260.58,260.6,259.86,260.5,49023.0,260.58,260.6,259.86,260.5,49023.0
2020-06-18 15:45:00,260.51,260.7,259.87,259.87,55399.0,260.51,260.7,259.87,259.87,55399.0
2020-06-18 15:50:00,259.91,260.65,259.87,260.53,91915.0,259.91,260.65,259.87,260.53,91915.0
2020-06-18 15:55:00,260.54,260.77,260.19,260.42,130037.0,260.54,260.77,260.19,260.42,130037.0
2020-06-19 09:30:00,261.24,263.43,260.89,263.0,258180.0,261.24,263.43,260.89,263.0,258180.0
2020-06-19 09:35:00,262.89,266.13,262.5,265.96,105746.0,262.89,266.13,262.5,265.96,105746.0
2020-06-19 09:40:00,265.97,266.5,264.89,265.65,67950.0,265.97,266.5,264.89,265.65,67950.0
2020-06-19 09:45:00,265.92,266.66,265.08,266.52,54721.0,265.92,266.66,265.08,266.52,54721.0
2020-06-19 09:50:00,266.43,267.47,266.16,266.22,37143.0,266.43,267.47,266.16,266.22,37143.0
2020-06-19 09:55:00,266.23,266.24,264.98,265.63,39965.0,266.23,266.24,264.98,265.63,39965.0
2020-06-19 10:00:00,265.65,265.72,264.11,264.19,51869.0,265.65,265.72,264.11,264.19,51869.0
2020-06-19 10:05:00,264.24,264.44,263.89,264.24,38596.0,264.24,264.44,263.89,264.24,38596.0
2020-06-19 10:10:00,264.18,264.3,262.71,262.71,58607.0,264.18,264.3,262.71,262.71,58607.0
2020-06-19 10:15:00,262.79,263.0,262.56,262.96,30016.0,262.79,263.0,262.56,262.96,30016.0
2020-06-19 10:20:00,262.92,265.23,262.86,265.21,36913.0,262.92,265.23,262.86,265.21,36913.0
2020-06-19 10:25:00,265.17,265.65,265.11,265.39,24242.0,265.17,265.65,265.11,265.39,24242.0
2020-06-19 10:30:00,265.41,265.7,264.5,264.5,26642.0,265.41,265.7,264.5,264.5,26642.0
2020-06-19 10:35:00,264.5,265.06,264.45,264.85,26293.0,264.5,265.06,264.45,264.85,26293.0
2020-06-19 10:40:00,264.86,265.45,264.58,265.13,16321.0,264.86,265.45,264.58,265.13,16321.0
2020-06-19 10:45:00,265.21,265.36,264.6,265.25,17528.0,265.21,265.36,264.6,265.25,17528.0
2020-06-19 10:50:00,265.17,266.28,264.84,266.17,26185.0,265.17,266.28,264.84,266.17,26185.0
2020-06-19 10:55:00,266.07,266.5,265.72,265.84,18658.0,266.07,266.5,265.72,265.84,18658.0
2020-06-19 11:00:00,265.99,266.1,265.6,266.07,12336.0,265.99,266.1,265.6,266.07,12336.0
2020-06-19 11:05:00,266.09,266.1,264.97,264.98,14867.0,266.09,266.1,264.97,264.98,14867.0
2020-06-19 11:10:00,265.0,265.9,265.0,265.58,12284.0,265.0,265.9,265.0,265.58,12284.0
2020-06-19 11:15:00,265.61,265.65,263.78,264.15,23148.0,265.61,265.65,263.78,264.15,23148.0
2020-06-19 11:20:00,264.07,264.52,263.88,263.9,12118.0,264.07,264.52,263.88,263.9,12118.0
2020-06-19 11:25:00,263.86,263.89,263.5,263.57,10008.0,263.86,263.89,263.5,263.57,10008.0
2020-06-19 11:30:00,263.52,263.57,262.63,263.1,17159.0,263.52,263.57,262.63,263.1,17159.0
2020-06-19 11:35:00,263.18,263.32,262.87,262.9,11134.0,263.18,263.32,262.87,262.9,11134.0
2020-06-19 11:40:00,262.9,263.01,262.42,262.78,13684.0,262.9,263.01,262.42,262.78,13684.0
2020-06-19 11:45:00,262.72,263.22,262.71,262.77,8771.0,262.72,263.22,262.71,262.77,8771.0
2020-06-19 11:50:00,262.77,262.92,262.6,262.73,11961.0,262.77,262.92,262.6,262.73,11961.0
2020-06-19 11:55:00,262.71,262.81,262.52,262.67,11578.0,262.71,262.81,262.52,262.67,11578.0
2020-06-19 12:00:00,262.71,263.06,262.64,262.64,9859.0,262.71,263.06,262.64,262.64,9859.0
2020-06-19 12:05:00,262.67,262.93,262.15,262.85,20196.0,262.67,262.93,262.15,262.85,20196.0
2020-06-19 12:10:00,262.75,262.92,262.02,262.02,20836.0,262.75,262.92,262.02,262.02,20836.0
2020-06-19 12:15:00,262.09,262.63,261.55,261.55,25811.0,262.09,262.63,261.55,261.55,25811.0
2020-06-19 12:20:00,261.35,262.1,261.18,261.39,18631.0,261.35,262.1,261.18,261.39,18631.0
2020-06-19 12:25:00,261.41,262.15,261.19,262.01,17719.0,261.41,262.15,261.19,262.01,17719.0
2020-06-19 12:30:00,262.15,262.34,261.84,261.84,13951.0,262.15,262.34,261.84,261.84,13951.0
2020-06-19 12:35:00,261.73,261.88,261.2,261.59,12726.0,261.73,261.88,261.2,261.59,12726.0
2020-06-19 12:40:00,261.69,262.06,261.46,261.73,10311.0,261.69,262.06,261.46,261.73,10311.0
2020-06-19 12:45:00,261.55,261.72,260.98,261.31,28857.0,261.55,261.72,260.98,261.31,28857.0
2020-06-19 12:50:00,261.15,261.57,260.9,260.95,19632.0,261.15,261.57,260.9,260.95,19632.0
2020-06-19 12:55:00,260.92,261.57,260.92,261.39,22279.0,260.92,261.57,260.92,261.39,22279.0
2020-06-19 13:00:00,261.38,261.46,261.05,261.12,12229.0,261.38,261.46,261.05,261.12,12229.0
2020-06-19 13:05:00,261.12,261.39,260.85,261.11,24103.0,261.12,261.39,260.85,261.11,24103.0
2020-06-19 13:10:00,261.27,261.3,260.98,261.03,16838.0,261.27,261.3,260.98,261.03,16838.0
2020-06-19 13:15:00,261.03,261.03,260.2,260.36,30563.0,261.03,261.03,260.2,260.36,30563.0
2020-06-19 13:20:00,260.37,260.44,259.9,260.35,48466.0,260.37,260.44,259.9,260.35,48466.0
2020-06-19 13:25:00,260.26,260.54,259.93,260.12,14849.0,260.26,260.54,259.93,260.12,14849.0
2020-06-19 13:30:00,260.01,260.45,259.8,260.44,26203.0,260.01,260.45,259.8,260.44,26203.0
2020-06-19 13:35:00,260.35,261.25,260.33,261.13,34751.0,260.35,261.25,260.33,261.13,34751.0
2020-06-19 13:40:00,261.02,261.19,260.79,260.93,21834.0,261.02,261.19,260.79,260.93,21834.0
2020-06-19 13:45:00,260.93,261.31,260.71,260.93,22270.0,260.93,261.31,260.71,260.93,22270.0
2020-06-19 13:50:00,260.93,261.42,260.93,261.18,19812.0,260.93,261.42,260.93,261.18,19812.0
2020-06-19 13:55:00,261.3,261.43,260.76,260.77,13773.0,261.3,261.43,260.76,260.77,13773.0
2020-06-19 14:00:00,260.75,261.3,260.34,260.74,24850.0,260.75,261.3,260.34,260.74,24850.0
2020-06-19 14:05:00,260.87,260.96,260.24,260.56,18910.0,260.87,260.96,260.24,260.56,18910.0
2020-06-19 14:10:00,260.5,260.5,260.05,260.08,11224.0,260.5,260.5,260.05,260.08,11224.0
2020-06-19 14:15:00,260.09,260.25,259.85,260.14,18642.0,260.09,260.25,259.85,260.14,18642.0
2020-06-19 14:20:00,260.16,260.75,260.05,260.59,17850.0,260.16,260.75,260.05,260.59,17850.0
2020-06-19 14:25:00,260.57,261.13,260.44,260.51,18591.0,260.57,261.13,260.44,260.51,18591.0
2020-06-19 14:30:00,260.47,260.8,260.03,260.79,18987.0,260.47,260.8,260.03,260.79,18987.0
2020-06-19 14:35:00,260.81,261.27,260.8,261.02,18492.0,260.81,261.27,260.8,261.02,18492.0
2020-06-19 14:40:00,261.08,261.18,260.9,261.16,28884.0,261.08,261.18,260.9,261.16,28884.0
2020-06-19 14:45:00,261.15,261.49,260.96,261.13,20254.0,261.15,261.49,260.96,261.13,20254.0
2020-06-19 14:50:00,261.17,262.27,261.0,262.15,22510.0,261.17,262.27,261.0,262.15,22510.0
2020-06-19 14:55:00,262.15,262.22,261.88,262.05,19739.0,262.15,262.22,261.88,262.05,19739.0
2020-06-19 15:00:00,262.14,262.48,261.82,262.38,26436.0,262.14,262.48,261.82,262.38,26436.0
2020-06-19 15:05:00,262.39,262.96,262.17,262.5,18257.0,262.39,262.96,262.17,262.5,18257.0
2020-06-19 15:10:00,262.47,262.9,262.2,262.79,32066.0,262.47,262.9,262.2,262.79,32066.0
2020-06-19 15:15:00,262.78,263.68,262.73,263.62,52059.0,262.78,263.68,262.73,263.62,52059.0
2020-06-19 15:20:00,263.62,264.5,263.44,264.42,31246.0,263.62,264.5,263.44,264.42,31246.0
2020-06-19 15:25:00,264.5,264.68,263.83,263.84,32755.0,264.5,264.68,263.83,263.84,32755.0
2020-06-19 15:30:00,263.89,264.5,263.63,264.5,35307.0,263.89,264.5,263.63,264.5,35307.0
2020-06-19 15:35:00,264.58,264.98,264.23,264.71,29974.0,264.58,264.98,264.23,264.71,29974.0
2020-06-19 15:40:00,264.71,265.41,264.68,265.34,42437.0,264.71,265.41,264.68,265.34,42437.0
2020-06-19 15:45:00,265.36,265.36,264.6,265.01,51038.0,265.36,265.36,264.6,265.01,51038.0
2020-06-19 15:50:00,265.11,269.3,265.07,269.26,192543.0,265.11,269.3,265.07,269.26,192543.0
2020-06-19 15:55:00,269.33,271.99,268.83,270.9,288393.0,269.33,271.99,268.83,270.9,288393.0
2020-06-22 09:30:00,266.5,267.36,263.85,264.43,98732.0,266.5,267.36,263.85,264.43,98732.0
2020-06-22 09:35:00,264.43,267.17,264.2,266.7,39101.0,264.43,267.17,264.2,266.7,39101.0
2020-06-22 09:40:00,266.15,266.79,265.0,265.1,25580.0,266.15,266.79,265.0,265.1,25580.0
2020-06-22 09:45:00,265.02,265.02,263.13,263.29,128890.0,265.02,265.02,263.13,263.29,128890.0
2020-06-22 09:50:00,263.2,263.48,261.23,262.79,59509.0,263.2,263.48,261.23,262.79,59509.0
2020-06-22 09:55:00,262.88,263.87,262.69,263.31,24250.0,262.88,263.87,262.69,263.31,24250.0
2020-06-22 10:00:00,263.31,263.34,262.43,262.43,16374.0,263.31,263.34,262.43,262.43,16374.0
2020-06-22 10:05:00,262.23,263.4,261.31,263.01,33421.0,262.23,263.4,261.31,263.01,33421.0
2020-06-22 10:10:00,263.01,263.88,262.8,262.8,18103.0,263.01,263.88,262.8,262.8,18103.0
2020-06-22 10:15:00,262.96,263.84,262.96,263.04,24869.0,262.96,263.84,262.96,263.04,24869.0
2020-06-22 10:20:00,263.25,263.5,262.91,263.16,16839.0,263.25,263.5,262.91,263.16,16839.0
2020-06-22 10:25:00,263.32,263.84,263.0,263.35,16458.0,263.32,263.84,263.0,263.35,16458.0
2020-06-22 10:30:00,263.57,263.79,263.26,263.3,16907.0,263.57,263.79,263.26,263.3,16907.0
2020-06-22 10:35:00,263.42,263.61,262.95,263.24,44209.0,263.42,263.61,262.95,263.24,44209.0
2020-06-22 10:40:00,263.26,263.29,262.5,262.92,18740.0,263.26,263.29,262.5,262.92,18740.0
2020-06-22 10:45:00,262.98,263.3,262.82,263.13,15670.0,262.98,263.3,262.82,263.13,15670.0
2020-06-22 10:50:00,263.13,263.31,263.03,263.28,12262.0,263.13,263.31,263.03,263.28,12262.0
2020-06-22 10:55:00,263.26,263.63,263.14,263.63,12277.0,263.26,263.63,263.14,263.63,12277.0
2020-06-22 11:00:00,263.59,264.3,263.53,264.11,16758.0,263.59,264.3,263.53,264.11,16758.0
2020-06-22 11:05:00,264.1,264.1,263.27,263.71,19737.0,264.1,264.1,263.27,263.71,19737.0
2020-06-22 11:10:00,263.65,264.17,263.56,263.98,12707.0,263.65,264.17,263.56,263.98,12707.0
2020-06-22 11:15:00,264.13,264.43,263.81,264.17,14966.0,264.13,264.43,263.81,264.17,14966.0
2020-06-22 11:20:00,264.24,264.41,264.05,264.25,8439.0,264.24,264.41,264.05,264.25,8439.0
2020-06-22 11:25:00,264.25,264.65,264.2,264.21,14972.0,264.25,264.65,264.2,264.21,14972.0
2020-06-22 11:30:00,264.1,264.65,264.04,264.65,10494.0,264.1,264.65,264.04,264.65,10494.0
2020-06-22 11:35:00,264.6,265.12,264.5,264.94,17406.0,264.6,265.12,264.5,264.94,17406.0
2020-06-22 11:40:00,265.02,265.08,264.47,264.73,9038.0,265.02,265.08,264.47,264.73,9038.0
2020-06-22 11:45:00,264.78,265.36,264.78,265.13,11834.0,264.78,265.36,264.78,265.13,11834.0
2020-06-22 11:50:00,265.04,265.22,264.5,264.5,10619.0,265.04,265.22,264.5,264.5,10619.0
2020-06-22 11:55:00,264.58,264.74,264.31,264.31,12111.0,264.58,264.74,264.31,264.31,12111.0
2020-06-22 12:00:00,264.26,264.47,263.81,264.47,15397.0,264.26,264.47,263.81,264.47,15397.0
2020-06-22 12:05:00,264.41,264.54,263.93,264.13,8600.0,264.41,264.54,263.93,264.13,8600.0
2020-06-22 12:10:00,264.16,264.28,264.0,264.04,14612.0,264.16,264.28,264.0,264.04,14612.0
2020-06-22 12:15:00,264.13,264.95,264.12,264.72,15130.0,264.13,264.95,264.12,264.72,15130.0
2020-06-22 12:20:00,264.7,265.45,264.61,265.45,4790.0,264.7,265.45,264.61,265.45,4790.0
2020-06-22 12:25:00,265.37,266.05,265.31,265.78,9518.0,265.37,266.05,265.31,265.78,9518.0
2020-06-22 12:30:00,265.75,265.91,265.51,265.77,6300.0,265.75,265.91,265.51,265.77,6300.0
2020-06-22 12:35:00,265.86,266.02,265.76,265.96,7157.0,265.86,266.02,265.76,265.96,7157.0
2020-06-22 12:40:00,265.87,266.0,265.69,265.87,5584.0,265.87,266.0,265.69,265.87,5584.0
2020-06-22 12:45:00,265.86,266.2,265.86,266.02,7556.0,265.86,266.2,265.86,266.02,7556.0
2020-06-22 12:50:00,266.03,266.19,265.64,265.93,10201.0,266.03,266.19,265.64,265.93,10201.0
2020-06-22 12:55:00,265.88,265.9,265.19,265.63,10700.0,265.88,265.9,265.19,265.63,10700.0
2020-06-22 13:00:00,265.66,266.48,265.66,266.31,8882.0,265.66,266.48,265.66,266.31,8882.0
2020-06-22 13:05:00,266.21,266.35,265.56,265.91,9768.0,266.21,266.35,265.56,265.91,9768.0
2020-06-22 13:10:00,265.94,266.03,265.57,265.57,7941.0,265.94,266.03,265.57,265.57,7941.0
2020-06-22 13:15:00,265.63,266.13,265.59,266.13,12272.0,265.63,266.13,265.59,266.13,12272.0
2020-06-22 13:20:00,266.2,266.32,265.81,265.82,11542.0,266.2,266.32,265.81,265.82,11542.0
2020-06-22 13:25:00,265.8,266.06,265.54,265.76,8216.0,265.8,266.06,265.54,265.76,8216.0
2020-06-22 13:30:00,265.71,266.07,265.71,265.86,6247.0,265.71,266.07,265.71,265.86,6247.0
2020-06-22 13:35:00,265.89,265.95,265.64,265.73,9470.0,265.89,265.95,265.64,265.73,9470.0
2020-06-22 13:40:00,265.79,266.03,265.63,266.03,4239.0,265.79,266.03,265.63,266.03,4239.0
2020-06-22 13:45:00,266.0,266.06,265.76,265.87,4249.0,266.0,266.06,265.76,265.87,4249.0
2020-06-22 13:50:00,265.78,265.87,265.56,265.56,5850.0,265.78,265.87,265.56,265.56,5850.0
2020-06-22 13:55:00,265.61,265.62,264.78,264.99,17873.0,265.61,265.62,264.78,264.99,17873.0
2020-06-22 14:00:00,264.98,265.09,264.77,264.9,8206.0,264.98,265.09,264.77,264.9,8206.0
2020-06-22 14:05:00,264.92,265.21,264.85,265.0,17995.0,264.92,265.21,264.85,265.0,17995.0
2020-06-22 14:10:00,264.91,265.06,264.8,264.99,6400.0,264.91,265.06,264.8,264.99,6400.0
2020-06-22 14:15:00,264.96,265.39,264.95,265.31,5928.0,264.96,265.39,264.95,265.31,5928.0
2020-06-22 14:20:00,265.17,265.58,265.05,265.55,6677.0,265.17,265.58,265.05,265.55,6677.0
2020-06-22 14:25:00,265.49,265.54,265.09,265.15,8722.0,265.49,265.54,265.09,265.15,8722.0
2020-06-22 14:30:00,265.22,265.47,264.97,265.01,8486.0,265.22,265.47,264.97,265.01,8486.0
2020-06-22 14:35:00,265.0,265.13,264.87,264.9,6797.0,265.0,265.13,264.87,264.9,6797.0
2020-06-22 14:40:00,264.89,265.09,264.89,265.07,4742.0,264.89,265.09,264.89,265.07,4742.0
2020-06-22 14:45:00,265.13,265.13,264.88,264.94,8308.0,265.13,265.13,264.88,264.94,8308.0
2020-06-22 14:50:00,264.91,265.0,264.56,264.66,10574.0,264.91,265.0,264.56,264.66,10574.0
2020-06-22 14:55:00,264.77,265.17,264.72,264.97,9511.0,264.77,265.17,264.72,264.97,9511.0
2020-06-22 15:00:00,265.03,265.18,265.0,265.18,6905.0,265.03,265.18,265.0,265.18,6905.0
2020-06-22 15:05:00,265.24,265.42,265.17,265.25,9000.0,265.24,265.42,265.17,265.25,9000.0
2020-06-22 15:10:00,265.25,265.36,264.95,264.96,13240.0,265.25,265.36,264.95,264.96,13240.0
2020-06-22 15:15:00,265.02,265.04,264.67,264.93,9628.0,265.02,265.04,264.67,264.93,9628.0
2020-06-22 15:20:00,264.94,265.0,264.55,264.55,10036.0,264.94,265.0,264.55,264.55,10036.0
2020-06-22 15:25:00,264.59,264.9,264.58,264.81,7835.0,264.59,264.9,264.58,264.81,7835.0
2020-06-22 15:30:00,264.86,265.05,264.77,264.82,13290.0,264.86,265.05,264.77,264.82,13290.0
2020-06-22 15:35:00,264.81,264.89,264.51,264.69,14892.0,264.81,264.89,264.51,264.69,14892.0
2020-06-22 15:40:00,264.58,264.76,264.31,264.72,13056.0,264.58,264.76,264.31,264.72,13056.0
2020-06-22 15:45:00,264.7,264.93,264.53,264.79,16197.0,264.7,264.93,264.53,264.79,16197.0
2020-06-22 15:50:00,264.74,265.29,264.12,264.25,77223.0,264.74,265.29,264.12,264.25,77223.0
2020-06-22 15:55:00,264.22,264.75,264.2,264.29,56515.0,264.22,264.75,264.2,264.29,56515.0
2020-06-23 09:30:00,266.37,266.85,265.49,266.04,40277.0,266.37,266.85,265.49,266.04,40277.0
2020-06-23 09:35:00,266.04,266.52,265.62,266.35,41392.0,266.04,266.52,265.62,266.35,41392.0
2020-06-23 09:40:00,266.45,268.29,266.43,268.12,31726.0,266.45,268.29,266.43,268.12,31726.0
2020-06-23 09:45:00,268.26,269.41,268.22,269.29,17752.0,268.26,269.41,268.22,269.29,17752.0
2020-06-23 09:50:00,269.37,269.5,268.64,268.77,19152.0,269.37,269.5,268.64,268.77,19152.0
2020-06-23 09:55:00,268.78,269.89,268.73,269.63,15744.0,268.78,269.89,268.73,269.63,15744.0
2020-06-23 10:00:00,269.63,270.12,269.06,269.62,15872.0,269.63,270.12,269.06,269.62,15872.0
2020-06-23 10:05:00,269.62,270.52,269.62,270.52,13547.0,269.62,270.52,269.62,270.52,13547.0
2020-06-23 10:10:00,270.61,271.2,270.37,271.11,10039.0,270.61,271.2,270.37,271.11,10039.0
2020-06-23 10:15:00,271.35,272.41,271.14,272.33,25741.0,271.35,272.41,271.14,272.33,25741.0
2020-06-23 10:20:00,272.33,272.94,272.04,272.21,23436.0,272.33,272.94,272.04,272.21,23436.0
2020-06-23 10:25:00,272.25,272.25,271.45,271.8,10439.0,272.25,272.25,271.45,271.8,10439.0
2020-06-23 10:30:00,271.95,272.22,271.67,271.86,7773.0,271.95,272.22,271.67,271.86,7773.0
2020-06-23 10:35:00,271.67,272.0,271.22,271.95,8081.0,271.67,272.0,271.22,271.95,8081.0
2020-06-23 10:40:00,271.85,272.39,271.53,271.61,10695.0,271.85,272.39,271.53,271.61,10695.0
2020-06-23 10:45:00,271.65,271.67,270.7,270.82,5815.0,271.65,271.67,270.7,270.82,5815.0
2020-06-23 10:50:00,270.89,271.65,270.84,271.65,8523.0,270.89,271.65,270.84,271.65,8523.0
2020-06-23 10:55:00,271.64,271.81,271.04,271.39,8024.0,271.64,271.81,271.04,271.39,8024.0
2020-06-23 11:00:00,271.39,271.55,270.33,271.37,13697.0,271.39,271.55,270.33,271.37,13697.0
2020-06-23 11:05:00,271.31,271.38,270.92,271.17,7515.0,271.31,271.38,270.92,271.17,7515.0
2020-06-23 11:10:00,271.21,271.55,270.98,271.55,4722.0,271.21,271.55,270.98,271.55,4722.0
2020-06-23 11:15:00,271.44,271.71,271.41,271.45,5285.0,271.44,271.71,271.41,271.45,5285.0
2020-06-23 11:20:00,271.5,272.33,271.47,272.33,10889.0,271.5,272.33,271.47,272.33,10889.0
2020-06-23 11:25:00,272.26,272.74,272.25,272.38,11034.0,272.26,272.74,272.25,272.38,11034.0
2020-06-23 11:30:00,272.4,272.84,272.35,272.81,6849.0,272.4,272.84,272.35,272.81,6849.0
2020-06-23 11:35:00,272.75,273.01,272.15,272.41,11052.0,272.75,273.01,272.15,272.41,11052.0
2020-06-23 11:40:00,272.51,272.6,272.21,272.37,7520.0,272.51,272.6,272.21,272.37,7520.0
2020-06-23 11:45:00,272.32,272.43,272.1,272.27,4807.0,272.32,272.43,272.1,272.27,4807.0
2020-06-23 11:50:00,272.26,272.57,271.95,272.12,7028.0,272.26,272.57,271.95,272.12,7028.0
2020-06-23 11:55:00,272.01,272.5,271.91,272.5,7310.0,272.01,272.5,271.91,272.5,7310.0
2020-06-23 12:00:00,272.58,272.64,271.95,271.95,8369.0,272.58,272.64,271.95,271.95,8369.0
2020-06-23 12:05:00,271.97,271.97,271.11,271.12,6140.0,271.97,271.97,271.11,271.12,6140.0
2020-06-23 12:10:00,271.1,271.42,270.98,271.28,5825.0,271.1,271.42,270.98,271.28,5825.0
2020-06-23 12:15:00,271.26,271.6,271.04,271.46,8565.0,271.26,271.6,271.04,271.46,8565.0
2020-06-23 12:20:00,271.45,271.98,271.31,271.85,7670.0,271.45,271.98,271.31,271.85,7670.0
2020-06-23 12:25:00,271.77,272.05,271.59,271.8,9010.0,271.77,272.05,271.59,271.8,9010.0
2020-06-23 12:30:00,271.93,271.99,271.65,271.77,5047.0,271.93,271.99,271.65,271.77,5047.0
2020-06-23 12:35:00,271.69,271.86,271.34,271.43,6798.0,271.69,271.86,271.34,271.43,6798.0
2020-06-23 12:40:00,271.37,271.62,271.33,271.4,4101.0,271.37,271.62,271.33,271.4,4101.0
2020-06-23 12:45:00,271.32,271.83,271.32,271.69,4889.0,271.32,271.83,271.32,271.69,4889.0
2020-06-23 12:50:00,271.6,271.7,271.53,271.68,3123.0,271.6,271.7,271.53,271.68,3123.0
2020-06-23 12:55:00,271.68,271.78,271.42,271.67,4749.0,271.68,271.78,271.42,271.67,4749.0
2020-06-23 13:00:00,271.69,272.0,271.66,272.0,3067.0,271.69,272.0,271.66,272.0,3067.0
2020-06-23 13:05:00,272.05,272.23,271.87,272.13,3170.0,272.05,272.23,271.87,272.13,3170.0
2020-06-23 13:10:00,272.16,272.16,271.17,271.17,3409.0,272.16,272.16,271.17,271.17,3409.0
2020-06-23 13:15:00,271.13,271.57,271.0,271.57,4457.0,271.13,271.57,271.0,271.57,4457.0
2020-06-23 13:20:00,271.57,271.9,271.53,271.85,3801.0,271.57,271.9,271.53,271.85,3801.0
2020-06-23 13:25:00,271.84,272.04,271.68,271.79,4942.0,271.84,272.04,271.68,271.79,4942.0
2020-06-23 13:30:00,271.87,271.96,271.68,271.81,2900.0,271.87,271.96,271.68,271.81,2900.0
2020-06-23 13:35:00,271.84,271.92,271.56,271.6,4415.0,271.84,271.92,271.56,271.6,4415.0
2020-06-23 13:40:00,271.66,271.85,271.58,271.66,4078.0,271.66,271.85,271.58,271.66,4078.0
2020-06-23 13:45:00,271.74,272.11,271.73,271.93,5818.0,271.74,272.11,271.73,271.93,5818.0
2020-06-23 13:50:00,272.06,272.21,271.75,271.98,6365.0,272.06,272.21,271.75,271.98,6365.0
2020-06-23 13:55:00,271.88,272.23,271.83,272.03,4551.0,271.88,272.23,271.83,272.03,4551.0
2020-06-23 14:00:00,272.1,272.1,271.56,271.77,4900.0,272.1,272.1,271.56,271.77,4900.0
2020-06-23 14:05:00,271.75,272.03,271.68,271.81,7453.0,271.75,272.03,271.68,271.81,7453.0
2020-06-23 14:10:00,271.8,271.9,271.65,271.75,3052.0,271.8,271.9,271.65,271.75,3052.0
2020-06-23 14:15:00,271.94,271.94,271.76,271.77,6123.0,271.94,271.94,271.76,271.77,6123.0
2020-06-23 14:20:00,271.91,272.06,271.57,271.57,7736.0,271.91,272.06,271.57,271.57,7736.0
2020-06-23 14:25:00,271.56,271.56,271.21,271.26,4290.0,271.56,271.56,271.21,271.26,4290.0
2020-06-23 14:30:00,271.31,271.4,271.18,271.4,4686.0,271.31,271.4,271.18,271.4,4686.0
2020-06-23 14:35:00,271.4,271.5,271.15,271.21,3857.0,271.4,271.5,271.15,271.21,3857.0
2020-06-23 14:40:00,271.2,271.2,270.56,270.64,5897.0,271.2,271.2,270.56,270.64,5897.0
2020-06-23 14:45:00,270.64,270.71,270.2,270.31,5379.0,270.64,270.71,270.2,270.31,5379.0
2020-06-23 14:50:00,270.35,270.57,270.29,270.35,4365.0,270.35,270.57,270.29,270.35,4365.0
2020-06-23 14:55:00,270.42,270.62,270.27,270.35,7764.0,270.42,270.62,270.27,270.35,7764.0
2020-06-23 15:00:00,270.3,270.6,270.21,270.46,6741.0,270.3,270.6,270.21,270.46,6741.0
2020-06-23 15:05:00,270.42,270.77,270.32,270.76,7242.0,270.42,270.77,270.32,270.76,7242.0
2020-06-23 15:10:00,270.84,270.98,270.53,270.66,8572.0,270.84,270.98,270.53,270.66,8572.0
2020-06-23 15:15:00,270.78,270.79,270.12,270.13,15212.0,270.78,270.79,270.12,270.13,15212.0
2020-06-23 15:20:00,270.03,270.15,269.53,269.54,7688.0,270.03,270.15,269.53,269.54,7688.0
2020-06-23 15:25:00,269.61,269.68,269.28,269.52,6997.0,269.61,269.68,269.28,269.52,6997.0
2020-06-23 15:30:00,269.56,269.98,269.54,269.87,11168.0,269.56,269.98,269.54,269.87,11168.0
2020-06-23 15:35:00,269.94,270.12,269.78,269.78,6856.0,269.94,270.12,269.78,269.78,6856.0
2020-06-23 15:40:00,269.8,269.85,269.28,269.61,10588.0,269.8,269.85,269.28,269.61,10588.0
2020-06-23 15:45:00,269.63,269.67,268.73,268.86,14277.0,269.63,269.67,268.73,268.86,14277.0
2020-06-23 15:50:00,268.82,269.34,268.3,268.96,58307.0,268.82,269.34,268.3,268.96,58307.0
2020-06-23 15:55:00,268.93,268.93,268.19,268.2,60314.0,268.93,268.93,268.19,268.2,60314.0
2020-06-24 09:30:00,266.39,267.78,266.29,267.17,31623.0,266.39,267.78,266.29,267.17,31623.0
2020-06-24 09:35:00,267.2,270.1,267.15,269.3,11616.0,267.2,270.1,267.15,269.3,11616.0
2020-06-24 09:40:00,269.35,271.42,269.06,270.54,12405.0,269.35,271.42,269.06,270.54,12405.0
2020-06-24 09:45:00,270.29,270.85,269.09,269.45,11061.0,270.29,270.85,269.09,269.45,11061.0
2020-06-24 09:50:00,269.14,269.27,268.22,268.22,9944.0,269.14,269.27,268.22,268.22,9944.0
2020-06-24 09:55:00,268.5,268.68,267.3,267.53,9344.0,268.5,268.68,267.3,267.53,9344.0
2020-06-24 10:00:00,267.61,267.87,265.88,266.0,13979.0,267.61,267.87,265.88,266.0,13979.0
2020-06-24 10:05:00,265.88,266.44,265.88,266.1,9984.0,265.88,266.44,265.88,266.1,9984.0
2020-06-24 10:10:00,266.05,266.73,265.86,266.03,6912.0,266.05,266.73,265.86,266.03,6912.0
2020-06-24 10:15:00,265.93,266.35,265.82,266.01,8641.0,265.93,266.35,265.82,266.01,8641.0
2020-06-24 10:20:00,266.01,266.01,265.5,265.69,6022.0,266.01,266.01,265.5,265.69,6022.0
2020-06-24 10:25:00,265.76,267.05,265.74,266.91,5879.0,265.76,267.05,265.74,266.91,5879.0
2020-06-24 10:30:00,266.77,266.88,265.91,266.1,6167.0,266.77,266.88,265.91,266.1,6167.0
2020-06-24 10:35:00,265.87,266.28,265.25,265.44,10222.0,265.87,266.28,265.25,265.44,10222.0
2020-06-24 10:40:00,265.55,265.62,265.03,265.43,9245.0,265.55,265.62,265.03,265.43,9245.0
2020-06-24 10:45:00,265.58,265.58,265.06,265.45,5487.0,265.58,265.58,265.06,265.45,5487.0
2020-06-24 10:50:00,265.48,265.97,265.32,265.61,5851.0,265.48,265.97,265.32,265.61,5851.0
2020-06-24 10:55:00,265.53,265.85,265.5,265.7,8262.0,265.53,265.85,265.5,265.7,8262.0
2020-06-24 11:00:00,265.69,266.05,265.56,266.01,11796.0,265.69,266.05,265.56,266.01,11796.0
2020-06-24 11:05:00,265.93,266.37,265.41,265.42,13150.0,265.93,266.37,265.41,265.42,13150.0
2020-06-24 11:10:00,265.49,265.54,264.64,264.64,11588.0,265.49,265.54,264.64,264.64,11588.0
2020-06-24 11:15:00,264.61,264.79,263.89,264.04,13057.0,264.61,264.79,263.89,264.04,13057.0
2020-06-24 11:20:00,264.01,264.11,263.34,263.83,13082.0,264.01,264.11,263.34,263.83,13082.0
2020-06-24 11:25:00,264.14,264.73,264.11,264.66,9862.0,264.14,264.73,264.11,264.66,9862.0
2020-06-24 11:30:00,264.62,264.67,263.97,264.21,11812.0,264.62,264.67,263.97,264.21,11812.0
2020-06-24 11:35:00,264.18,264.42,263.53,263.67,10482.0,264.18,264.42,263.53,263.67,10482.0
2020-06-24 11:40:00,263.69,263.93,263.51,263.69,13377.0,263.69,263.93,263.51,263.69,13377.0
2020-06-24 11:45:00,263.9,264.22,263.72,263.76,8560.0,263.9,264.22,263.72,263.76,8560.0
2020-06-24 11:50:00,263.88,264.78,263.88,264.63,11354.0,263.88,264.78,263.88,264.63,11354.0
2020-06-24 11:55:00,264.57,265.2,264.44,265.2,8418.0,264.57,265.2,264.44,265.2,8418.0
2020-06-24 12:00:00,265.16,266.45,265.15,266.36,15273.0,265.16,266.45,265.15,266.36,15273.0
2020-06-24 12:05:00,266.36,266.36,265.21,265.38,17526.0,266.36,266.36,265.21,265.38,17526.0
2020-06-24 12:10:00,265.42,265.62,265.14,265.16,9739.0,265.42,265.62,265.14,265.16,9739.0
2020-06-24 12:15:00,265.18,266.28,264.9,266.26,8133.0,265.18,266.28,264.9,266.26,8133.0
2020-06-24 12:20:00,266.24,266.28,265.82,265.91,7881.0,266.24,266.28,265.82,265.91,7881.0
2020-06-24 12:25:00,265.79,265.93,265.42,265.67,7300.0,265.79,265.93,265.42,265.67,7300.0
2020-06-24 12:30:00,265.56,265.68,265.49,265.53,4300.0,265.56,265.68,265.49,265.53,4300.0
2020-06-24 12:35:00,265.47,265.56,265.11,265.22,6350.0,265.47,265.56,265.11,265.22,6350.0
2020-06-24 12:40:00,265.23,265.71,265.16,265.65,19091.0,265.23,265.71,265.16,265.65,19091.0
2020-06-24 12:45:00,265.81,266.44,265.66,265.8,7510.0,265.81,266.44,265.66,265.8,7510.0
2020-06-24 12:50:00,265.65,265.8,264.83,264.94,9377.0,265.65,265.8,264.83,264.94,9377.0
2020-06-24 12:55:00,264.97,265.47,264.9,265.46,5147.0,264.97,265.47,264.9,265.46,5147.0
2020-06-24 13:00:00,265.39,265.57,265.09,265.32,4016.0,265.39,265.57,265.09,265.32,4016.0
2020-06-24 13:05:00,265.37,265.45,265.14,265.2,8346.0,265.37,265.45,265.14,265.2,8346.0
2020-06-24 13:10:00,265.28,265.32,264.84,264.85,3327.0,265.28,265.32,264.84,264.85,3327.0
2020-06-24 13:15:00,264.92,265.49,264.78,265.31,6018.0,264.92,265.49,264.78,265.31,6018.0
2020-06-24 13:20:00,265.25,265.55,264.99,265.35,7587.0,265.25,265.55,264.99,265.35,7587.0
2020-06-24 13:25:00,265.41,265.48,264.85,264.95,6606.0,265.41,265.48,264.85,264.95,6606.0
2020-06-24 13:30:00,264.83,265.07,264.17,264.27,14178.0,264.83,265.07,264.17,264.27,14178.0
2020-06-24 13:35:00,264.2,264.35,264.03,264.22,4609.0,264.2,264.35,264.03,264.22,4609.0
2020-06-24 13:40:00,264.24,264.64,264.23,264.39,12004.0,264.24,264.64,264.23,264.39,12004.0
2020-06-24 13:45:00,264.3,264.52,264.06,264.52,5306.0,264.3,264.52,264.06,264.52,5306.0
2020-06-24 13:50:00,264.4,264.68,264.25,264.64,3635.0,264.4,264.68,264.25,264.64,3635.0
2020-06-24 13:55:00,264.63,264.65,264.21,264.51,6318.0,264.63,264.65,264.21,264.51,6318.0
2020-06-24 14:00:00,264.52,264.54,263.13,263.42,11445.0,264.52,264.54,263.13,263.42,11445.0
2020-06-24 14:05:00,263.43,264.41,263.43,264.41,10372.0,263.43,264.41,263.43,264.41,10372.0
2020-06-24 14:10:00,264.61,265.0,264.38,264.47,7383.0,264.61,265.0,264.38,264.47,7383.0
2020-06-24 14:15:00,264.56,265.15,264.56,265.0,6804.0,264.56,265.15,264.56,265.0,6804.0
2020-06-24 14:20:00,265.08,265.24,264.83,265.01,4900.0,265.08,265.24,264.83,265.01,4900.0
2020-06-24 14:25:00,265.08,265.49,264.93,265.42,5505.0,265.08,265.49,264.93,265.42,5505.0
2020-06-24 14:30:00,265.23,265.25,264.89,264.9,9069.0,265.23,265.25,264.89,264.9,9069.0
2020-06-24 14:35:00,264.92,264.93,263.71,263.71,11804.0,264.92,264.93,263.71,263.71,11804.0
2020-06-24 14:40:00,263.67,263.69,263.01,263.08,11151.0,263.67,263.69,263.01,263.08,11151.0
2020-06-24 14:45:00,263.17,263.75,263.16,263.43,7341.0,263.17,263.75,263.16,263.43,7341.0
2020-06-24 14:50:00,263.35,263.52,262.74,262.74,12229.0,263.35,263.52,262.74,262.74,12229.0
2020-06-24 14:55:00,262.83,263.04,262.18,262.19,17915.0,262.83,263.04,262.18,262.19,17915.0
2020-06-24 15:00:00,262.32,262.64,262.18,262.23,11941.0,262.32,262.64,262.18,262.23,11941.0
2020-06-24 15:05:00,262.23,262.37,261.96,262.04,15447.0,262.23,262.37,261.96,262.04,15447.0
2020-06-24 15:10:00,262.05,262.69,261.79,262.65,15591.0,262.05,262.69,261.79,262.65,15591.0
2020-06-24 15:15:00,262.66,263.0,262.3,262.94,13612.0,262.66,263.0,262.3,262.94,13612.0
2020-06-24 15:20:00,262.82,262.82,262.47,262.67,9141.0,262.82,262.82,262.47,262.67,9141.0
2020-06-24 15:25:00,262.72,263.47,262.68,263.4,15129.0,262.72,263.47,262.68,263.4,15129.0
2020-06-24 15:30:00,263.45,263.75,263.32,263.7,12950.0,263.45,263.75,263.32,263.7,12950.0
2020-06-24 15:35:00,263.63,264.36,263.63,264.0,13505.0,263.63,264.36,263.63,264.0,13505.0
2020-06-24 15:40:00,263.9,264.99,263.9,264.96,18779.0,263.9,264.99,263.9,264.96,18779.0
2020-06-24 15:45:00,265.07,265.48,264.66,264.66,13123.0,265.07,265.48,264.66,264.66,13123.0
2020-06-24 15:50:00,264.6,264.6,262.74,262.74,34423.0,264.6,264.6,262.74,262.74,34423.0
2020-06-24 15:55:00,262.87,263.64,262.8,263.33,45395.0,262.87,263.64,262.8,263.33,45395.0
2020-06-25 09:30:00,262.42,263.42,261.62,262.03,20344.0,262.42,263.42,261.62,262.03,20344.0
2020-06-25 09:35:00,262.29,263.18,261.81,263.18,10033.0,262.29,263.18,261.81,263.18,10033.0
2020-06-25 09:40:00,263.0,263.09,262.21,262.81,8355.0,263.0,263.09,262.21,262.81,8355.0
2020-06-25 09:45:00,262.94,262.94,261.49,261.49,9240.0,262.94,262.94,261.49,261.49,9240.0
2020-06-25 09:50:00,261.56,262.32,261.56,262.09,5287.0,261.56,262.32,261.56,262.09,5287.0
2020-06-25 09:55:00,262.09,262.22,261.3,261.93,8264.0,262.09,262.22,261.3,261.93,8264.0
2020-06-25 10:00:00,262.42,262.66,261.74,262.17,9590.0,262.42,262.66,261.74,262.17,9590.0
2020-06-25 10:05:00,262.15,262.21,261.43,261.56,7118.0,262.15,262.21,261.43,261.56,7118.0
2020-06-25 10:10:00,261.71,262.46,261.6,262.44,6485.0,261.71,262.46,261.6,262.44,6485.0
2020-06-25 10:15:00,262.36,262.54,261.83,261.86,5816.0,262.36,262.54,261.83,261.86,5816.0
2020-06-25 10:20:00,261.98,262.45,261.92,262.36,5534.0,261.98,262.45,261.92,262.36,5534.0
2020-06-25 10:25:00,262.22,262.76,261.98,261.98,15443.0,262.22,262.76,261.98,261.98,15443.0
2020-06-25 10:30:00,261.99,262.07,261.58,261.69,10322.0,261.99,262.07,261.58,261.69,10322.0
2020-06-25 10:35:00,261.74,261.83,261.51,261.51,6919.0,261.74,261.83,261.51,261.51,6919.0
2020-06-25 10:40:00,261.59,261.73,261.3,261.43,9721.0,261.59,261.73,261.3,261.43,9721.0
2020-06-25 10:45:00,261.5,261.91,261.25,261.53,6905.0,261.5,261.91,261.25,261.53,6905.0
2020-06-25 10:50:00,261.58,261.6,260.85,261.18,10250.0,261.58,261.6,260.85,261.18,10250.0
2020-06-25 10:55:00,261.17,261.45,260.69,261.08,12105.0,261.17,261.45,260.69,261.08,12105.0
2020-06-25 11:00:00,260.99,261.0,260.05,260.19,12477.0,260.99,261.0,260.05,260.19,12477.0
2020-06-25 11:05:00,260.16,260.23,259.83,260.05,15069.0,260.16,260.23,259.83,260.05,15069.0
2020-06-25 11:10:00,260.09,260.82,259.65,260.71,9709.0,260.09,260.82,259.65,260.71,9709.0
2020-06-25 11:15:00,260.63,261.11,260.25,261.0,9881.0,260.63,261.11,260.25,261.0,9881.0
2020-06-25 11:20:00,260.96,261.05,260.62,260.93,6520.0,260.96,261.05,260.62,260.93,6520.0
2020-06-25 11:25:00,260.92,261.05,260.47,260.99,7402.0,260.92,261.05,260.47,260.99,7402.0
2020-06-25 11:30:00,260.99,261.89,260.9,260.9,11130.0,260.99,261.89,260.9,260.9,11130.0
2020-06-25 11:35:00,260.81,260.82,260.49,260.52,7194.0,260.81,260.82,260.49,260.52,7194.0
2020-06-25 11:40:00,260.5,260.73,259.89,260.62,7580.0,260.5,260.73,259.89,260.62,7580.0
2020-06-25 11:45:00,260.57,261.14,260.53,261.1,6981.0,260.57,261.14,260.53,261.1,6981.0
2020-06-25 11:50:00,261.1,261.2,260.69,260.72,8354.0,261.1,261.2,260.69,260.72,8354.0
2020-06-25 11:55:00,260.69,261.03,260.56,261.03,6776.0,260.69,261.03,260.56,261.03,6776.0
2020-06-25 12:00:00,260.97,261.16,260.79,260.79,5529.0,260.97,261.16,260.79,260.79,5529.0
2020-06-25 12:05:00,260.79,261.11,260.68,260.81,3367.0,260.79,261.11,260.68,260.81,3367.0
2020-06-25 12:10:00,260.8,261.05,260.76,260.9,2775.0,260.8,261.05,260.76,260.9,2775.0
2020-06-25 12:15:00,260.97,261.25,260.64,260.88,6800.0,260.97,261.25,260.64,260.88,6800.0
2020-06-25 12:20:00,260.89,261.17,260.83,261.0,4912.0,260.89,261.17,260.83,261.0,4912.0
2020-06-25 12:25:00,260.92,260.96,260.47,260.47,7349.0,260.92,260.96,260.47,260.47,7349.0
2020-06-25 12:30:00,260.51,260.55,260.04,260.24,6582.0,260.51,260.55,260.04,260.24,6582.0
2020-06-25 12:35:00,260.13,260.22,260.0,260.03,15363.0,260.13,260.22,260.0,260.03,15363.0
2020-06-25 12:40:00,260.04,260.45,260.0,260.24,8605.0,260.04,260.45,260.0,260.24,8605.0
2020-06-25 12:45:00,260.3,260.49,260.14,260.14,4912.0,260.3,260.49,260.14,260.14,4912.0
2020-06-25 12:50:00,260.2,260.24,259.9,259.98,9310.0,260.2,260.24,259.9,259.98,9310.0
2020-06-25 12:55:00,260.0,260.07,259.78,259.97,22254.0,260.0,260.07,259.78,259.97,22254.0
2020-06-25 13:00:00,260.04,260.04,259.81,260.03,5216.0,260.04,260.04,259.81,260.03,5216.0
2020-06-25 13:05:00,260.0,260.02,259.88,259.9,4426.0,260.0,260.02,259.88,259.9,4426.0
2020-06-25 13:10:00,259.91,259.95,259.71,259.92,6830.0,259.91,259.95,259.71,259.92,6830.0
2020-06-25 13:15:00,259.92,260.57,259.89,260.42,4654.0,259.92,260.57,259.89,260.42,4654.0
2020-06-25 13:20:00,260.37,260.38,260.03,260.09,17100.0,260.37,260.38,260.03,260.09,17100.0
2020-06-25 13:25:00,260.11,260.16,259.93,260.14,7237.0,260.11,260.16,259.93,260.14,7237.0
2020-06-25 13:30:00,260.01,260.05,259.51,259.73,10329.0,260.01,260.05,259.51,259.73,10329.0
2020-06-25 13:35:00,259.73,260.07,259.52,259.97,9187.0,259.73,260.07,259.52,259.97,9187.0
2020-06-25 13:40:00,260.1,260.1,259.73,259.73,3824.0,260.1,260.1,259.73,259.73,3824.0
2020-06-25 13:45:00,259.75,259.77,259.2,259.39,7479.0,259.75,259.77,259.2,259.39,7479.0
2020-06-25 13:50:00,259.32,259.4,259.11,259.11,6195.0,259.32,259.4,259.11,259.11,6195.0
2020-06-25 13:55:00,259.1,259.51,259.02,259.38,16535.0,259.1,259.51,259.02,259.38,16535.0
2020-06-25 14:00:00,259.43,260.07,259.27,260.07,10732.0,259.43,260.07,259.27,260.07,10732.0
2020-06-25 14:05:00,260.12,260.25,259.63,259.83,8913.0,260.12,260.25,259.63,259.83,8913.0
2020-06-25 14:10:00,259.83,260.03,259.57,259.61,6633.0,259.83,260.03,259.57,259.61,6633.0
2020-06-25 14:15:00,259.67,259.81,259.31,259.38,4602.0,259.67,259.81,259.31,259.38,4602.0
2020-06-25 14:20:00,259.37,259.37,258.82,259.02,10448.0,259.37,259.37,258.82,259.02,10448.0
2020-06-25 14:25:00,259.06,259.25,259.04,259.25,5314.0,259.06,259.25,259.04,259.25,5314.0
2020-06-25 14:30:00,259.25,259.25,258.75,259.0,24538.0,259.25,259.25,258.75,259.0,24538.0
2020-06-25 14:35:00,259.07,259.45,258.87,259.45,4741.0,259.07,259.45,258.87,259.45,4741.0
2020-06-25 14:40:00,259.45,259.99,259.4,259.94,7522.0,259.45,259.99,259.4,259.94,7522.0
2020-06-25 14:45:00,260.02,260.02,259.69,259.87,9046.0,260.02,260.02,259.69,259.87,9046.0
2020-06-25 14:50:00,259.84,260.12,259.59,259.61,5405.0,259.84,260.12,259.59,259.61,5405.0
2020-06-25 14:55:00,259.59,259.97,259.47,259.72,6868.0,259.59,259.97,259.47,259.72,6868.0
2020-06-25 15:00:00,259.77,260.23,259.57,260.15,8179.0,259.77,260.23,259.57,260.15,8179.0
2020-06-25 15:05:00,260.19,260.85,260.19,260.52,10520.0,260.19,260.85,260.19,260.52,10520.0
2020-06-25 15:10:00,260.49,260.51,260.09,260.25,6075.0,260.49,260.51,260.09,260.25,6075.0
2020-06-25 15:15:00,260.17,260.6,260.16,260.24,12368.0,260.17,260.6,260.16,260.24,12368.0
2020-06-25 15:20:00,260.21,260.85,260.2,260.74,11529.0,260.21,260.85,260.2,260.74,11529.0
2020-06-25 15:25:00,260.62,261.41,260.57,261.09,13687.0,260.62,261.41,260.57,261.09,13687.0
2020-06-25 15:30:00,260.92,261.81,260.79,261.36,10165.0,260.92,261.81,260.79,261.36,10165.0
2020-06-25 15:35:00,261.37,261.5,261.17,261.35,17809.0,261.37,261.5,261.17,261.35,17809.0
2020-06-25 15:40:00,261.43,261.52,261.15,261.4,11497.0,261.43,261.52,261.15,261.4,11497.0
2020-06-25 15:45:00,261.33,261.72,261.09,261.15,12300.0,261.33,261.72,261.09,261.15,12300.0
2020-06-25 15:50:00,261.29,262.04,261.29,262.01,17984.0,261.29,262.04,261.29,262.01,17984.0
2020-06-25 15:55:00,262.25,262.94,262.06,262.55,74564.0,262.25,262.94,262.06,262.55,74564.0
2020-06-26 09:30:00,262.76,262.99,261.53,261.53,19629.0,262.76,262.99,261.53,261.53,19629.0
2020-06-26 09:35:00,261.53,262.37,261.34,261.36,11114.0,261.53,262.37,261.34,261.36,11114.0
2020-06-26 09:40:00,261.25,262.75,261.11,261.91,11492.0,261.25,262.75,261.11,261.91,11492.0
2020-06-26 09:45:00,261.66,261.66,260.86,261.16,11263.0,261.66,261.66,260.86,261.16,11263.0
2020-06-26 09:50:00,261.31,262.11,261.16,262.11,9535.0,261.31,262.11,261.16,262.11,9535.0
2020-06-26 09:55:00,261.95,262.24,261.62,262.19,6171.0,261.95,262.24,261.62,262.19,6171.0
2020-06-26 10:00:00,262.1,262.1,261.44,261.52,5110.0,262.1,262.1,261.44,261.52,5110.0
2020-06-26 10:05:00,261.47,262.14,261.45,261.94,5895.0,261.47,262.14,261.45,261.94,5895.0
2020-06-26 10:10:00,261.89,261.89,261.34,261.37,4575.0,261.89,261.89,261.34,261.37,4575.0
2020-06-26 10:15:00,261.26,261.29,260.76,260.83,7432.0,261.26,261.29,260.76,260.83,7432.0
2020-06-26 10:20:00,260.9,260.9,259.97,260.39,5173.0,260.9,260.9,259.97,260.39,5173.0
2020-06-26 10:25:00,260.4,260.84,259.95,260.37,3780.0,260.4,260.84,259.95,260.37,3780.0
2020-06-26 10:30:00,260.45,260.51,259.53,259.92,8592.0,260.45,260.51,259.53,259.92,8592.0
2020-06-26 10:35:00,259.75,260.34,259.55,259.65,6249.0,259.75,260.34,259.55,259.65,6249.0
2020-06-26 10:40:00,259.78,260.21,259.64,259.74,5153.0,259.78,260.21,259.64,259.74,5153.0
2020-06-26 10:45:00,259.56,259.61,259.02,259.09,11025.0,259.56,259.61,259.02,259.09,11025.0
2020-06-26 10:50:00,259.02,259.63,258.79,259.24,6751.0,259.02,259.63,258.79,259.24,6751.0
2020-06-26 10:55:00,259.38,259.79,259.1,259.56,4200.0,259.38,259.79,259.1,259.56,4200.0
2020-06-26 11:00:00,259.85,260.12,259.61,260.12,4362.0,259.85,260.12,259.61,260.12,4362.0
2020-06-26 11:05:00,260.25,260.51,259.98,260.47,2950.0,260.25,260.51,259.98,260.47,2950.0
2020-06-26 11:10:00,260.51,260.61,260.3,260.38,4698.0,260.51,260.61,260.3,260.38,4698.0
2020-06-26 11:15:00,260.36,260.39,259.85,260.15,4606.0,260.36,260.39,259.85,260.15,4606.0
2020-06-26 11:20:00,260.17,260.22,259.8,260.15,7350.0,260.17,260.22,259.8,260.15,7350.0
2020-06-26 11:25:00,260.3,260.36,259.91,260.12,9761.0,260.3,260.36,259.91,260.12,9761.0
2020-06-26 11:30:00,260.2,260.43,259.68,260.16,9364.0,260.2,260.43,259.68,260.16,9364.0
2020-06-26 11:35:00,260.3,260.84,260.3,260.81,5174.0,260.3,260.84,260.3,260.81,5174.0
2020-06-26 11:40:00,260.77,260.85,260.32,260.52,4700.0,260.77,260.85,260.32,260.52,4700.0
2020-06-26 11:45:00,260.53,260.64,260.16,260.64,6060.0,260.53,260.64,260.16,260.64,6060.0
2020-06-26 11:50:00,260.55,260.57,259.9,259.96,9277.0,260.55,260.57,259.9,259.96,9277.0
2020-06-26 11:55:00,260.01,260.68,259.98,260.63,6839.0,260.01,260.68,259.98,260.63,6839.0
2020-06-26 12:00:00,260.52,260.52,260.12,260.22,4699.0,260.52,260.52,260.12,260.22,4699.0
2020-06-26 12:05:00,260.26,260.36,259.83,260.01,5112.0,260.26,260.36,259.83,260.01,5112.0
2020-06-26 12:10:00,260.1,260.17,259.61,259.68,5009.0,260.1,260.17,259.61,259.68,5009.0
2020-06-26 12:15:00,259.72,259.77,259.16,259.18,4859.0,259.72,259.77,259.16,259.18,4859.0
2020-06-26 12:20:00,259.22,260.05,259.04,259.75,5760.0,259.22,260.05,259.04,259.75,5760.0
2020-06-26 12:25:00,259.88,260.15,259.68,259.9,9901.0,259.88,260.15,259.68,259.9,9901.0
2020-06-26 12:30:00,259.67,259.7,258.97,258.99,5584.0,259.67,259.7,258.97,258.99,5584.0
2020-06-26 12:35:00,259.02,259.04,258.75,259.04,4878.0,259.02,259.04,258.75,259.04,4878.0
2020-06-26 12:40:00,258.95,258.95,258.6,258.75,7501.0,258.95,258.95,258.6,258.75,7501.0
2020-06-26 12:45:00,258.68,259.14,258.5,259.08,9913.0,258.68,259.14,258.5,259.08,9913.0
2020-06-26 12:50:00,259.06,259.39,258.78,259.15,4693.0,259.06,259.39,258.78,259.15,4693.0
2020-06-26 12:55:00,259.22,259.33,259.07,259.33,2700.0,259.22,259.33,259.07,259.33,2700.0
2020-06-26 13:00:00,259.26,259.69,259.26,259.37,4429.0,259.26,259.69,259.26,259.37,4429.0
2020-06-26 13:05:00,259.38,259.8,259.37,259.54,5555.0,259.38,259.8,259.37,259.54,5555.0
2020-06-26 13:10:00,259.64,260.01,259.21,259.75,22333.0,259.64,260.01,259.21,259.75,22333.0
2020-06-26 13:15:00,259.68,259.77,259.31,259.34,6600.0,259.68,259.77,259.31,259.34,6600.0
2020-06-26 13:20:00,259.34,259.34,259.03,259.03,5386.0,259.34,259.34,259.03,259.03,5386.0
2020-06-26 13:25:00,258.96,259.2,258.67,259.0,20801.0,258.96,259.2,258.67,259.0,20801.0
2020-06-26 13:30:00,259.09,259.26,258.85,259.26,3998.0,259.09,259.26,258.85,259.26,3998.0
2020-06-26 13:35:00,259.37,259.8,259.11,259.49,16729.0,259.37,259.8,259.11,259.49,16729.0
2020-06-26 13:40:00,259.42,259.45,259.01,259.09,3497.0,259.42,259.45,259.01,259.09,3497.0
2020-06-26 13:45:00,259.17,259.27,259.01,259.15,5405.0,259.17,259.27,259.01,259.15,5405.0
2020-06-26 13:50:00,259.2,259.2,258.4,258.46,37431.0,259.2,259.2,258.4,258.46,37431.0
2020-06-26 13:55:00,258.47,258.66,258.37,258.43,10206.0,258.47,258.66,258.37,258.43,10206.0
2020-06-26 14:00:00,258.36,258.64,258.09,258.54,8080.0,258.36,258.64,258.09,258.54,8080.0
2020-06-26 14:05:00,258.44,258.57,258.2,258.33,4039.0,258.44,258.57,258.2,258.33,4039.0
2020-06-26 14:10:00,258.34,258.56,258.13,258.27,4965.0,258.34,258.56,258.13,258.27,4965.0
2020-06-26 14:15:00,258.21,258.27,258.01,258.05,7944.0,258.21,258.27,258.01,258.05,7944.0
2020-06-26 14:20:00,258.02,258.32,257.77,258.19,8771.0,258.02,258.32,257.77,258.19,8771.0
2020-06-26 14:25:00,258.23,258.23,257.6,257.71,6363.0,258.23,258.23,257.6,257.71,6363.0
2020-06-26 14:30:00,257.85,258.42,257.77,258.31,7503.0,257.85,258.42,257.77,258.31,7503.0
2020-06-26 14:35:00,258.36,258.44,258.01,258.16,3957.0,258.36,258.44,258.01,258.16,3957.0
2020-06-26 14:40:00,258.1,258.45,258.1,258.27,3469.0,258.1,258.45,258.1,258.27,3469.0
2020-06-26 14:45:00,258.3,258.32,257.82,258.29,4812.0,258.3,258.32,257.82,258.29,4812.0
2020-06-26 14:50:00,258.18,258.85,258.15,258.47,7750.0,258.18,258.85,258.15,258.47,7750.0
2020-06-26 14:55:00,258.5,258.76,258.25,258.76,4060.0,258.5,258.76,258.25,258.76,4060.0
2020-06-26 15:00:00,258.77,259.07,258.47,258.48,6311.0,258.77,259.07,258.47,258.48,6311.0
2020-06-26 15:05:00,258.51,258.54,257.97,258.18,4706.0,258.51,258.54,257.97,258.18,4706.0
2020-06-26 15:10:00,258.15,258.56,258.09,258.53,7474.0,258.15,258.56,258.09,258.53,7474.0
2020-06-26 15:15:00,258.63,258.72,258.17,258.19,4210.0,258.63,258.72,258.17,258.19,4210.0
2020-06-26 15:20:00,258.28,258.46,258.07,258.23,6276.0,258.28,258.46,258.07,258.23,6276.0
2020-06-26 15:25:00,258.04,258.83,257.68,258.83,4964.0,258.04,258.83,257.68,258.83,4964.0
2020-06-26 15:30:00,258.85,258.85,257.89,258.06,8371.0,258.85,258.85,257.89,258.06,8371.0
2020-06-26 15:35:00,258.1,258.2,257.89,258.06,4103.0,258.1,258.2,257.89,258.06,4103.0
2020-06-26 15:40:00,258.11,259.74,258.05,259.74,10925.0,258.11,259.74,258.05,259.74,10925.0
2020-06-26 15:45:00,259.74,260.27,259.59,259.6,16731.0,259.74,260.27,259.59,259.6,16731.0
2020-06-26 15:50:00,258.71,259.49,257.88,258.01,71600.0,258.71,259.49,257.88,258.01,71600.0
2020-06-26 15:55:00,258.13,259.4,257.99,258.64,74665.0,258.13,259.4,257.99,258.64,74665.0
2020-06-29 09:30:00,260.84,260.89,259.62,259.64,13793.0,260.84,260.89,259.62,259.64,13793.0
2020-06-29 09:35:00,259.53,259.85,259.14,259.14,6026.0,259.53,259.85,259.14,259.14,6026.0
2020-06-29 09:40:00,259.08,259.79,258.81,259.26,6568.0,259.08,259.79,258.81,259.26,6568.0
2020-06-29 09:45:00,259.38,261.09,259.26,261.03,17322.0,259.38,261.09,259.26,261.03,17322.0
2020-06-29 09:50:00,261.43,261.43,260.98,261.32,6106.0,261.43,261.43,260.98,261.32,6106.0
2020-06-29 09:55:00,261.27,261.63,259.99,260.26,14296.0,261.27,261.63,259.99,260.26,14296.0
2020-06-29 10:00:00,260.43,260.83,260.11,260.29,4256.0,260.43,260.83,260.11,260.29,4256.0
2020-06-29 10:05:00,260.36,261.11,260.23,260.9,4925.0,260.36,261.11,260.23,260.9,4925.0
2020-06-29 10:10:00,260.75,261.87,260.44,261.8,9077.0,260.75,261.87,260.44,261.8,9077.0
2020-06-29 10:15:00,261.73,262.18,261.5,262.04,6496.0,261.73,262.18,261.5,262.04,6496.0
2020-06-29 10:20:00,262.17,262.39,262.03,262.39,4494.0,262.17,262.39,262.03,262.39,4494.0
2020-06-29 10:25:00,262.37,262.76,262.32,262.48,6514.0,262.37,262.76,262.32,262.48,6514.0
2020-06-29 10:30:00,262.47,263.0,262.41,262.5,7401.0,262.47,263.0,262.41,262.5,7401.0
2020-06-29 10:35:00,262.47,263.08,262.27,263.07,4696.0,262.47,263.08,262.27,263.07,4696.0
2020-06-29 10:40:00,263.15,263.43,262.67,263.06,7510.0,263.15,263.43,262.67,263.06,7510.0
2020-06-29 10:45:00,263.11,263.39,263.03,263.03,3941.0,263.11,263.39,263.03,263.03,3941.0
2020-06-29 10:50:00,263.13,263.68,263.07,263.16,6530.0,263.13,263.68,263.07,263.16,6530.0
2020-06-29 10:55:00,263.01,263.01,262.31,262.63,4964.0,263.01,263.01,262.31,262.63,4964.0
2020-06-29 11:00:00,262.72,262.98,262.72,262.8,5584.0,262.72,262.98,262.72,262.8,5584.0
2020-06-29 11:05:00,262.79,262.8,262.27,262.52,5233.0,262.79,262.8,262.27,262.52,5233.0
2020-06-29 11:10:00,262.46,262.59,262.03,262.04,3245.0,262.46,262.59,262.03,262.04,3245.0
2020-06-29 11:15:00,262.2,262.32,262.09,262.32,4456.0,262.2,262.32,262.09,262.32,4456.0
2020-06-29 11:20:00,262.43,262.83,262.3,262.76,11215.0,262.43,262.83,262.3,262.76,11215.0
2020-06-29 11:25:00,262.8,263.05,262.54,262.68,7208.0,262.8,263.05,262.54,262.68,7208.0
2020-06-29 11:30:00,262.75,262.81,261.37,261.52,9469.0,262.75,262.81,261.37,261.52,9469.0
2020-06-29 11:35:00,261.62,261.72,261.28,261.56,4840.0,261.62,261.72,261.28,261.56,4840.0
2020-06-29 11:40:00,261.71,261.85,261.34,261.57,3407.0,261.71,261.85,261.34,261.57,3407.0
2020-06-29 11:45:00,261.66,262.08,261.55,261.98,3601.0,261.66,262.08,261.55,261.98,3601.0
2020-06-29 11:50:00,261.98,262.19,261.82,262.07,7388.0,261.98,262.19,261.82,262.07,7388.0
2020-06-29 11:55:00,262.15,262.23,261.97,262.02,2750.0,262.15,262.23,261.97,262.02,2750.0
2020-06-29 12:00:00,262.01,262.45,262.01,262.37,3548.0,262.01,262.45,262.01,262.37,3548.0
2020-06-29 12:05:00,262.37,262.4,261.81,261.88,4130.0,262.37,262.4,261.81,261.88,4130.0
2020-06-29 12:10:00,261.98,262.12,261.98,262.07,1600.0,261.98,262.12,261.98,262.07,1600.0
2020-06-29 12:15:00,261.98,262.18,261.91,262.14,4200.0,261.98,262.18,261.91,262.14,4200.0
2020-06-29 12:20:00,261.99,262.25,261.79,261.79,3726.0,261.99,262.25,261.79,261.79,3726.0
2020-06-29 12:25:00,261.73,261.83,261.57,261.57,1949.0,261.73,261.83,261.57,261.57,1949.0
2020-06-29 12:30:00,261.65,261.69,261.49,261.55,2374.0,261.65,261.69,261.49,261.55,2374.0
2020-06-29 12:35:00,261.61,261.62,261.27,261.27,2658.0,261.61,261.62,261.27,261.27,2658.0
2020-06-29 12:40:00,261.21,261.25,260.73,260.88,5255.0,261.21,261.25,260.73,260.88,5255.0
2020-06-29 12:45:00,260.78,261.12,260.77,261.1,2800.0,260.78,261.12,260.77,261.1,2800.0
2020-06-29 12:50:00,261.1,261.26,261.01,261.08,2549.0,261.1,261.26,261.01,261.08,2549.0
2020-06-29 12:55:00,261.09,261.2,261.04,261.13,5287.0,261.09,261.2,261.04,261.13,5287.0
2020-06-29 13:00:00,261.2,261.2,261.06,261.16,2206.0,261.2,261.2,261.06,261.16,2206.0
2020-06-29 13:05:00,261.15,261.25,261.11,261.24,3626.0,261.15,261.25,261.11,261.24,3626.0
2020-06-29 13:10:00,261.21,261.24,261.08,261.11,2717.0,261.21,261.24,261.08,261.11,2717.0
2020-06-29 13:15:00,261.08,261.21,261.08,261.09,2150.0,261.08,261.21,261.08,261.09,2150.0
2020-06-29 13:20:00,261.05,261.33,261.05,261.11,3320.0,261.05,261.33,261.05,261.11,3320.0
2020-06-29 13:25:00,261.07,261.19,261.0,261.19,2450.0,261.07,261.19,261.0,261.19,2450.0
2020-06-29 13:30:00,261.17,261.29,260.75,260.75,3873.0,261.17,261.29,260.75,260.75,3873.0
2020-06-29 13:35:00,260.7,260.88,260.56,260.84,2520.0,260.7,260.88,260.56,260.84,2520.0
2020-06-29 13:40:00,260.88,260.92,260.69,260.69,2680.0,260.88,260.92,260.69,260.69,2680.0
2020-06-29 13:45:00,260.69,261.02,260.68,260.91,3250.0,260.69,261.02,260.68,260.91,3250.0
2020-06-29 13:50:00,260.94,261.0,260.78,260.89,2705.0,260.94,261.0,260.78,260.89,2705.0
2020-06-29 13:55:00,260.86,261.05,260.57,260.66,5300.0,260.86,261.05,260.57,260.66,5300.0
2020-06-29 14:00:00,260.72,260.85,260.64,260.67,4602.0,260.72,260.85,260.64,260.67,4602.0
2020-06-29 14:05:00,260.6,260.63,260.31,260.47,4631.0,260.6,260.63,260.31,260.47,4631.0
2020-06-29 14:10:00,260.47,260.68,260.42,260.43,4100.0,260.47,260.68,260.42,260.43,4100.0
2020-06-29 14:15:00,260.49,260.49,259.92,259.95,5818.0,260.49,260.49,259.92,259.95,5818.0
2020-06-29 14:20:00,260.0,260.0,259.66,259.79,3893.0,260.0,260.0,259.66,259.79,3893.0
2020-06-29 14:25:00,259.8,260.14,259.77,259.86,9176.0,259.8,260.14,259.77,259.86,9176.0
2020-06-29 14:30:00,259.9,260.0,259.74,259.94,3606.0,259.9,260.0,259.74,259.94,3606.0
2020-06-29 14:35:00,260.0,260.04,259.87,259.93,1200.0,260.0,260.04,259.87,259.93,1200.0
2020-06-29 14:40:00,259.93,260.14,259.93,260.06,4191.0,259.93,260.14,259.93,260.06,4191.0
2020-06-29 14:45:00,260.06,260.13,259.65,259.75,4057.0,260.06,260.13,259.65,259.75,4057.0
2020-06-29 14:50:00,259.75,259.83,259.3,259.31,5383.0,259.75,259.83,259.3,259.31,5383.0
2020-06-29 14:55:00,259.35,259.56,259.26,259.46,5631.0,259.35,259.56,259.26,259.46,5631.0
2020-06-29 15:00:00,259.51,259.54,258.81,258.81,8064.0,259.51,259.54,258.81,258.81,8064.0
2020-06-29 15:05:00,258.81,258.95,258.81,258.84,4346.0,258.81,258.95,258.81,258.84,4346.0
2020-06-29 15:10:00,258.91,258.96,258.6,258.6,5548.0,258.91,258.96,258.6,258.6,5548.0
2020-06-29 15:15:00,258.66,258.77,258.39,258.66,7435.0,258.66,258.77,258.39,258.66,7435.0
2020-06-29 15:20:00,258.69,258.95,258.62,258.82,7552.0,258.69,258.95,258.62,258.82,7552.0
2020-06-29 15:25:00,258.78,258.97,258.7,258.94,4594.0,258.78,258.97,258.7,258.94,4594.0
2020-06-29 15:30:00,258.98,259.49,258.98,259.41,7160.0,258.98,259.49,258.98,259.41,7160.0
2020-06-29 15:35:00,259.35,259.35,259.13,259.13,5724.0,259.35,259.35,259.13,259.13,5724.0
2020-06-29 15:40:00,259.21,259.21,258.78,258.9,6111.0,259.21,259.21,258.78,258.9,6111.0
2020-06-29 15:45:00,258.96,259.17,258.55,258.65,10497.0,258.96,259.17,258.55,258.65,10497.0
2020-06-29 15:50:00,258.65,259.57,258.48,259.53,24361.0,258.65,259.57,258.48,259.53,24361.0
2020-06-29 15:55:00,259.53,260.42,259.46,260.3,31901.0,259.53,260.42,259.46,260.3,31901.0
2020-06-30 09:30:00,260.95,262.37,260.37,261.67,15790.0,260.95,262.37,260.37,261.67,15790.0
2020-06-30 09:35:00,261.15,262.01,261.15,261.77,4675.0,261.15,262.01,261.15,261.77,4675.0
2020-06-30 09:40:00,261.72,262.14,260.97,261.44,6000.0,261.72,262.14,260.97,261.44,6000.0
2020-06-30 09:45:00,261.69,261.81,260.89,261.19,5371.0,261.69,261.81,260.89,261.19,5371.0
2020-06-30 09:50:00,261.24,261.48,260.81,260.9,5843.0,261.24,261.48,260.81,260.9,5843.0
2020-06-30 09:55:00,260.9,261.29,260.74,260.86,5250.0,260.9,261.29,260.74,260.86,5250.0
2020-06-30 10:00:00,260.96,261.62,260.86,261.24,6815.0,260.96,261.62,260.86,261.24,6815.0
2020-06-30 10:05:00,261.17,261.43,260.9,261.23,7494.0,261.17,261.43,260.9,261.23,7494.0
2020-06-30 10:10:00,261.13,261.43,261.09,261.13,2600.0,261.13,261.43,261.09,261.13,2600.0
2020-06-30 10:15:00,261.24,262.07,261.24,261.89,9090.0,261.24,262.07,261.24,261.89,9090.0
2020-06-30 10:20:00,261.98,261.98,261.58,261.73,5478.0,261.98,261.98,261.58,261.73,5478.0
2020-06-30 10:25:00,261.8,262.21,261.77,261.94,4968.0,261.8,262.21,261.77,261.94,4968.0
2020-06-30 10:30:00,262.18,262.7,261.99,262.27,7100.0,262.18,262.7,261.99,262.27,7100.0
2020-06-30 10:35:00,262.17,262.88,262.17,262.71,10570.0,262.17,262.88,262.17,262.71,10570.0
2020-06-30 10:40:00,262.81,263.62,262.81,263.14,8053.0,262.81,263.62,262.81,263.14,8053.0
2020-06-30 10:45:00,263.0,263.13,262.47,262.7,8031.0,263.0,263.13,262.47,262.7,8031.0
2020-06-30 10:50:00,262.89,264.12,262.89,263.68,10538.0,262.89,264.12,262.89,263.68,10538.0
2020-06-30 10:55:00,263.72,264.29,263.37,264.12,14040.0,263.72,264.29,263.37,264.12,14040.0
2020-06-30 11:00:00,264.11,264.21,263.8,263.94,4033.0,264.11,264.21,263.8,263.94,4033.0
2020-06-30 11:05:00,264.1,264.15,263.55,263.71,5696.0,264.1,264.15,263.55,263.71,5696.0
2020-06-30 11:10:00,263.78,264.14,263.58,264.04,8817.0,263.78,264.14,263.58,264.04,8817.0
2020-06-30 11:15:00,263.95,264.9,263.94,264.85,9835.0,263.95,264.9,263.94,264.85,9835.0
2020-06-30 11:20:00,264.83,265.97,264.82,265.15,51340.0,264.83,265.97,264.82,265.15,51340.0
2020-06-30 11:25:00,265.08,265.19,264.49,264.49,12831.0,265.08,265.19,264.49,264.49,12831.0
2020-06-30 11:30:00,264.53,264.85,264.01,264.06,7102.0,264.53,264.85,264.01,264.06,7102.0
2020-06-30 11:35:00,264.03,264.59,263.92,264.2,9940.0,264.03,264.59,263.92,264.2,9940.0
2020-06-30 11:40:00,264.3,264.5,264.06,264.34,7364.0,264.3,264.5,264.06,264.34,7364.0
2020-06-30 11:45:00,264.3,264.76,264.25,264.48,12006.0,264.3,264.76,264.25,264.48,12006.0
2020-06-30 11:50:00,264.41,264.5,263.97,264.5,6492.0,264.41,264.5,263.97,264.5,6492.0
2020-06-30 11:55:00,264.56,264.65,263.53,263.7,24705.0,264.56,264.65,263.53,263.7,24705.0
2020-06-30 12:00:00,263.71,264.05,263.43,264.05,10468.0,263.71,264.05,263.43,264.05,10468.0
2020-06-30 12:05:00,264.04,264.72,264.04,264.65,5314.0,264.04,264.72,264.04,264.65,5314.0
2020-06-30 12:10:00,264.56,264.8,264.43,264.68,10440.0,264.56,264.8,264.43,264.68,10440.0
2020-06-30 12:15:00,264.55,264.87,264.55,264.74,3171.0,264.55,264.87,264.55,264.74,3171.0
2020-06-30 12:20:00,264.69,264.76,264.57,264.57,5254.0,264.69,264.76,264.57,264.57,5254.0
2020-06-30 12:25:00,264.63,264.86,264.49,264.86,4500.0,264.63,264.86,264.49,264.86,4500.0
2020-06-30 12:30:00,264.91,264.97,264.24,264.47,11794.0,264.91,264.97,264.24,264.47,11794.0
2020-06-30 12:35:00,264.56,265.14,264.5,265.1,12640.0,264.56,265.14,264.5,265.1,12640.0
2020-06-30 12:40:00,265.1,265.21,264.56,264.98,7500.0,265.1,265.21,264.56,264.98,7500.0
2020-06-30 12:45:00,264.88,264.99,264.57,264.8,4139.0,264.88,264.99,264.57,264.8,4139.0
2020-06-30 12:50:00,264.88,265.19,264.84,264.97,4728.0,264.88,265.19,264.84,264.97,4728.0
2020-06-30 12:55:00,265.15,265.36,264.96,264.96,6506.0,265.15,265.36,264.96,264.96,6506.0
2020-06-30 13:00:00,264.94,265.23,264.83,264.83,4462.0,264.94,265.23,264.83,264.83,4462.0
2020-06-30 13:05:00,264.84,264.99,264.45,264.9,7447.0,264.84,264.99,264.45,264.9,7447.0
2020-06-30 13:10:00,264.87,265.49,264.82,265.22,14520.0,264.87,265.49,264.82,265.22,14520.0
2020-06-30 13:15:00,265.18,265.63,264.93,265.63,6274.0,265.18,265.63,264.93,265.63,6274.0
2020-06-30 13:20:00,265.51,265.67,265.36,265.47,4543.0,265.51,265.67,265.36,265.47,4543.0
2020-06-30 13:25:00,265.55,265.76,265.54,265.72,3300.0,265.55,265.76,265.54,265.72,3300.0
2020-06-30 13:30:00,265.73,265.8,265.56,265.75,2811.0,265.73,265.8,265.56,265.75,2811.0
2020-06-30 13:35:00,265.74,265.85,265.39,265.59,8717.0,265.74,265.85,265.39,265.59,8717.0
2020-06-30 13:40:00,265.46,265.63,265.29,265.63,4199.0,265.46,265.63,265.29,265.63,4199.0
2020-06-30 13:45:00,265.71,265.88,265.68,265.72,6913.0,265.71,265.88,265.68,265.72,6913.0
2020-06-30 13:50:00,265.61,265.86,265.54,265.75,2984.0,265.61,265.86,265.54,265.75,2984.0
2020-06-30 13:55:00,265.84,265.84,265.56,265.57,1830.0,265.84,265.84,265.56,265.57,1830.0
2020-06-30 14:00:00,265.5,265.68,265.29,265.68,6162.0,265.5,265.68,265.29,265.68,6162.0
2020-06-30 14:05:00,265.6,265.6,265.31,265.4,3443.0,265.6,265.6,265.31,265.4,3443.0
2020-06-30 14:10:00,265.38,265.48,265.17,265.38,4000.0,265.38,265.48,265.17,265.38,4000.0
2020-06-30 14:15:00,265.46,265.65,265.33,265.52,3784.0,265.46,265.65,265.33,265.52,3784.0
2020-06-30 14:20:00,265.46,265.81,265.38,265.81,3803.0,265.46,265.81,265.38,265.81,3803.0
2020-06-30 14:25:00,265.8,265.92,265.67,265.73,8248.0,265.8,265.92,265.67,265.73,8248.0
2020-06-30 14:30:00,265.81,265.93,265.48,265.93,5805.0,265.81,265.93,265.48,265.93,5805.0
2020-06-30 14:35:00,265.88,266.38,265.88,266.2,5252.0,265.88,266.38,265.88,266.2,5252.0
2020-06-30 14:40:00,266.18,266.33,266.05,266.15,7185.0,266.18,266.33,266.05,266.15,7185.0
2020-06-30 14:45:00,266.15,266.72,266.12,266.31,11024.0,266.15,266.72,266.12,266.31,11024.0
2020-06-30 14:50:00,266.3,266.39,266.2,266.28,2931.0,266.3,266.39,266.2,266.28,2931.0
2020-06-30 14:55:00,266.2,266.29,265.99,266.09,3195.0,266.2,266.29,265.99,266.09,3195.0
2020-06-30 15:00:00,266.03,266.1,265.12,265.27,10647.0,266.03,266.1,265.12,265.27,10647.0
2020-06-30 15:05:00,265.27,265.56,265.15,265.47,3655.0,265.27,265.56,265.15,265.47,3655.0
2020-06-30 15:10:00,265.54,265.69,265.45,265.68,3910.0,265.54,265.69,265.45,265.68,3910.0
2020-06-30 15:15:00,265.61,265.68,265.44,265.68,3468.0,265.61,265.68,265.44,265.68,3468.0
2020-06-30 15:20:00,265.75,266.14,265.64,266.05,5741.0,265.75,266.14,265.64,266.05,5741.0
2020-06-30 15:25:00,265.99,266.09,265.92,265.93,5970.0,265.99,266.09,265.92,265.93,5970.0
2020-06-30 15:30:00,265.89,266.29,265.82,266.14,7143.0,265.89,266.29,265.82,266.14,7143.0
2020-06-30 15:35:00,266.17,266.23,265.85,266.18,6353.0,266.17,266.23,265.85,266.18,6353.0
2020-06-30 15:40:00,266.15,266.33,266.1,266.25,8789.0,266.15,266.33,266.1,266.25,8789.0
2020-06-30 15:45:00,266.23,266.69,266.13,266.53,20128.0,266.23,266.69,266.13,266.53,20128.0
2020-06-30 15:50:00,266.83,268.47,266.83,268.47,33172.0,266.83,268.47,266.83,268.47,33172.0
2020-06-30 15:55:00,268.35,268.36,267.33,267.46,45816.0,268.35,268.36,267.33,267.46,45816.0
2020-07-01 09:30:00,266.71,268.51,266.71,267.76,26575.0,266.71,268.51,266.71,267.76,26575.0
2020-07-01 09:35:00,267.94,268.6,266.95,267.43,17349.0,267.94,268.6,266.95,267.43,17349.0
2020-07-01 09:40:00,267.69,267.72,266.84,267.47,8918.0,267.69,267.72,266.84,267.47,8918.0
2020-07-01 09:45:00,267.33,267.33,266.32,266.84,7718.0,267.33,267.33,266.32,266.84,7718.0
2020-07-01 09:50:00,266.99,267.6,265.92,266.3,29407.0,266.99,267.6,265.92,266.3,29407.0
2020-07-01 09:55:00,266.27,267.31,266.22,267.29,5554.0,266.27,267.31,266.22,267.29,5554.0
2020-07-01 10:00:00,267.88,267.88,266.77,267.28,8305.0,267.88,267.88,266.77,267.28,8305.0
2020-07-01 10:05:00,267.35,268.94,267.12,268.37,8484.0,267.35,268.94,267.12,268.37,8484.0
2020-07-01 10:10:00,268.31,269.32,268.31,268.32,24429.0,268.31,269.32,268.31,268.32,24429.0
2020-07-01 10:15:00,268.19,268.27,267.52,267.86,7010.0,268.19,268.27,267.52,267.86,7010.0
2020-07-01 10:20:00,267.85,267.85,267.05,267.53,7834.0,267.85,267.85,267.05,267.53,7834.0
2020-07-01 10:25:00,267.45,267.71,267.15,267.24,4260.0,267.45,267.71,267.15,267.24,4260.0
2020-07-01 10:30:00,267.4,267.4,266.83,266.98,4400.0,267.4,267.4,266.83,266.98,4400.0
2020-07-01 10:35:00,266.98,266.98,266.04,266.14,5753.0,266.98,266.98,266.04,266.14,5753.0
2020-07-01 10:40:00,266.01,266.36,265.77,266.31,6106.0,266.01,266.36,265.77,266.31,6106.0
2020-07-01 10:45:00,266.24,266.24,265.64,265.88,5340.0,266.24,266.24,265.64,265.88,5340.0
2020-07-01 10:50:00,265.66,266.03,265.66,265.8,4240.0,265.66,266.03,265.66,265.8,4240.0
2020-07-01 10:55:00,265.79,265.93,265.47,265.93,8831.0,265.79,265.93,265.47,265.93,8831.0
2020-07-01 11:00:00,265.88,265.88,265.23,265.33,4397.0,265.88,265.88,265.23,265.33,4397.0
2020-07-01 11:05:00,265.36,265.87,265.36,265.56,2621.0,265.36,265.87,265.36,265.56,2621.0
2020-07-01 11:10:00,265.48,266.0,265.26,266.0,5726.0,265.48,266.0,265.26,266.0,5726.0
2020-07-01 11:15:00,265.91,265.96,265.22,265.37,6300.0,265.91,265.96,265.22,265.37,6300.0
2020-07-01 11:20:00,265.21,265.26,264.5,264.58,7046.0,265.21,265.26,264.5,264.58,7046.0
2020-07-01 11:25:00,264.67,264.83,264.26,264.46,6281.0,264.67,264.83,264.26,264.46,6281.0
2020-07-01 11:30:00,264.45,264.99,264.33,264.74,8080.0,264.45,264.99,264.33,264.74,8080.0
2020-07-01 11:35:00,264.54,264.67,264.19,264.66,2579.0,264.54,264.67,264.19,264.66,2579.0
2020-07-01 11:40:00,264.63,264.95,264.58,264.81,3771.0,264.63,264.95,264.58,264.81,3771.0
2020-07-01 11:45:00,264.86,265.03,264.52,264.76,3093.0,264.86,265.03,264.52,264.76,3093.0
2020-07-01 11:50:00,264.72,264.84,264.5,264.58,4752.0,264.72,264.84,264.5,264.58,4752.0
2020-07-01 11:55:00,264.64,264.81,264.53,264.81,3900.0,264.64,264.81,264.53,264.81,3900.0
2020-07-01 12:00:00,264.6,264.6,264.36,264.55,3537.0,264.6,264.6,264.36,264.55,3537.0
2020-07-01 12:05:00,264.69,265.2,264.69,265.19,3550.0,264.69,265.2,264.69,265.19,3550.0
2020-07-01 12:10:00,265.06,265.13,264.88,264.88,3039.0,265.06,265.13,264.88,264.88,3039.0
2020-07-01 12:15:00,264.88,265.27,264.85,265.2,3625.0,264.88,265.27,264.85,265.2,3625.0
2020-07-01 12:20:00,265.11,265.36,264.92,265.01,6181.0,265.11,265.36,264.92,265.01,6181.0
2020-07-01 12:25:00,265.01,265.43,264.98,265.25,5100.0,265.01,265.43,264.98,265.25,5100.0
2020-07-01 12:30:00,265.21,265.66,265.21,265.51,2400.0,265.21,265.66,265.21,265.51,2400.0
2020-07-01 12:35:00,265.39,265.64,265.36,265.62,2914.0,265.39,265.64,265.36,265.62,2914.0
2020-07-01 12:40:00,265.55,265.9,265.55,265.84,3405.0,265.55,265.9,265.55,265.84,3405.0
2020-07-01 12:45:00,265.81,265.89,265.38,265.61,6216.0,265.81,265.89,265.38,265.61,6216.0
2020-07-01 12:50:00,265.59,265.65,265.14,265.3,6373.0,265.59,265.65,265.14,265.3,6373.0
2020-07-01 12:55:00,265.5,265.5,265.2,265.28,2817.0,265.5,265.5,265.2,265.28,2817.0
2020-07-01 13:00:00,265.26,265.27,264.75,264.82,8956.0,265.26,265.27,264.75,264.82,8956.0
2020-07-01 13:05:00,264.87,265.53,264.87,265.16,5763.0,264.87,265.53,264.87,265.16,5763.0
2020-07-01 13:10:00,265.17,265.42,265.08,265.42,5005.0,265.17,265.42,265.08,265.42,5005.0
2020-07-01 13:15:00,265.32,265.32,264.89,264.99,3700.0,265.32,265.32,264.89,264.99,3700.0
2020-07-01 13:20:00,264.92,264.92,264.39,264.77,7723.0,264.92,264.92,264.39,264.77,7723.0
2020-07-01 13:25:00,264.62,264.62,264.1,264.13,8640.0,264.62,264.62,264.1,264.13,8640.0
2020-07-01 13:30:00,264.18,264.37,263.8,263.93,6341.0,264.18,264.37,263.8,263.93,6341.0
2020-07-01 13:35:00,263.93,263.93,263.64,263.76,6744.0,263.93,263.93,263.64,263.76,6744.0
2020-07-01 13:40:00,263.7,263.79,263.14,263.16,5600.0,263.7,263.79,263.14,263.16,5600.0
2020-07-01 13:45:00,263.2,263.26,262.96,263.15,4606.0,263.2,263.26,262.96,263.15,4606.0
2020-07-01 13:50:00,263.05,263.23,262.66,262.74,6612.0,263.05,263.23,262.66,262.74,6612.0
2020-07-01 13:55:00,262.65,262.73,262.5,262.65,4600.0,262.65,262.73,262.5,262.65,4600.0
2020-07-01 14:00:00,262.6,262.71,261.87,262.38,21504.0,262.6,262.71,261.87,262.38,21504.0
2020-07-01 14:05:00,262.3,262.46,261.91,262.36,6889.0,262.3,262.46,261.91,262.36,6889.0
2020-07-01 14:10:00,262.34,262.61,262.26,262.3,5758.0,262.34,262.61,262.26,262.3,5758.0
2020-07-01 14:15:00,262.31,262.36,262.07,262.28,9520.0,262.31,262.36,262.07,262.28,9520.0
2020-07-01 14:20:00,262.37,262.6,262.23,262.32,5383.0,262.37,262.6,262.23,262.32,5383.0
2020-07-01 14:25:00,262.45,262.63,262.33,262.41,4839.0,262.45,262.63,262.33,262.41,4839.0
2020-07-01 14:30:00,262.52,262.97,262.51,262.68,5959.0,262.52,262.97,262.51,262.68,5959.0
2020-07-01 14:35:00,262.65,262.9,262.59,262.81,1600.0,262.65,262.9,262.59,262.81,1600.0
2020-07-01 14:40:00,262.88,263.39,262.88,263.25,6178.0,262.88,263.39,262.88,263.25,6178.0
2020-07-01 14:45:00,263.28,263.61,263.25,263.46,2686.0,263.28,263.61,263.25,263.46,2686.0
2020-07-01 14:50:00,263.36,263.49,263.15,263.38,4623.0,263.36,263.49,263.15,263.38,4623.0
2020-07-01 14:55:00,263.41,263.96,263.41,263.91,5220.0,263.41,263.96,263.41,263.91,5220.0
2020-07-01 15:00:00,263.92,264.2,263.92,264.07,4000.0,263.92,264.2,263.92,264.07,4000.0
2020-07-01 15:05:00,264.16,264.32,264.06,264.32,6193.0,264.16,264.32,264.06,264.32,6193.0
2020-07-01 15:10:00,264.42,264.43,264.17,264.3,9503.0,264.42,264.43,264.17,264.3,9503.0
2020-07-01 15:15:00,264.46,264.46,264.16,264.22,5496.0,264.46,264.46,264.16,264.22,5496.0
2020-07-01 15:20:00,264.25,264.69,264.25,264.46,6349.0,264.25,264.69,264.25,264.46,6349.0
2020-07-01 15:25:00,264.5,264.63,264.32,264.47,9313.0,264.5,264.63,264.32,264.47,9313.0
2020-07-01 15:30:00,264.53,264.57,264.03,264.21,9816.0,264.53,264.57,264.03,264.21,9816.0
2020-07-01 15:35:00,264.15,264.78,264.14,264.36,11876.0,264.15,264.78,264.14,264.36,11876.0
2020-07-01 15:40:00,264.33,264.61,264.2,264.46,9548.0,264.33,264.61,264.2,264.46,9548.0
2020-07-01 15:45:00,264.38,264.98,264.29,264.94,12711.0,264.38,264.98,264.29,264.94,12711.0
2020-07-01 15:50:00,264.88,264.88,264.05,264.42,21487.0,264.88,264.88,264.05,264.42,21487.0
2020-07-01 15:55:00,264.32,265.0,264.22,264.74,66547.0,264.32,265.0,264.22,264.74,66547.0
2020-07-02 09:30:00,265.42,267.2,265.29,265.79,34691.0,265.42,267.2,265.29,265.79,34691.0
2020-07-02 09:35:00,265.66,266.8,265.44,266.8,8414.0,265.66,266.8,265.44,266.8,8414.0
2020-07-02 09:40:00,266.98,267.5,265.96,266.15,12911.0,266.98,267.5,265.96,266.15,12911.0
2020-07-02 09:45:00,266.16,266.16,265.11,265.62,12633.0,266.16,266.16,265.11,265.62,12633.0
2020-07-02 09:50:00,265.87,266.09,265.6,265.72,6000.0,265.87,266.09,265.6,265.72,6000.0
2020-07-02 09:55:00,265.76,266.5,265.49,266.39,8953.0,265.76,266.5,265.49,266.39,8953.0
2020-07-02 10:00:00,266.81,266.81,266.1,266.63,6933.0,266.81,266.81,266.1,266.63,6933.0
2020-07-02 10:05:00,266.99,267.04,266.23,266.28,13580.0,266.99,267.04,266.23,266.28,13580.0
2020-07-02 10:10:00,266.32,266.44,265.15,265.15,11401.0,266.32,266.44,265.15,265.15,11401.0
2020-07-02 10:15:00,265.35,265.45,265.05,265.43,4500.0,265.35,265.45,265.05,265.43,4500.0
2020-07-02 10:20:00,265.41,265.41,264.52,264.66,5698.0,265.41,265.41,264.52,264.66,5698.0
2020-07-02 10:25:00,264.59,264.68,264.12,264.35,5025.0,264.59,264.68,264.12,264.35,5025.0
2020-07-02 10:30:00,264.42,265.11,264.2,265.0,6103.0,264.42,265.11,264.2,265.0,6103.0
2020-07-02 10:35:00,264.93,265.46,264.93,265.37,6901.0,264.93,265.46,264.93,265.37,6901.0
2020-07-02 10:40:00,265.32,265.57,265.0,265.57,4400.0,265.32,265.57,265.0,265.57,4400.0
2020-07-02 10:45:00,265.54,265.69,265.26,265.58,6326.0,265.54,265.69,265.26,265.58,6326.0
2020-07-02 10:50:00,265.85,265.85,265.0,265.5,14100.0,265.85,265.85,265.0,265.5,14100.0
2020-07-02 10:55:00,265.47,265.47,265.1,265.15,7533.0,265.47,265.47,265.1,265.15,7533.0
2020-07-02 11:00:00,265.28,265.5,265.12,265.25,4796.0,265.28,265.5,265.12,265.25,4796.0
2020-07-02 11:05:00,265.19,265.88,265.19,265.41,5925.0,265.19,265.88,265.19,265.41,5925.0
2020-07-02 11:10:00,265.47,265.56,265.09,265.11,4868.0,265.47,265.56,265.09,265.11,4868.0
2020-07-02 11:15:00,265.26,265.92,265.12,265.67,7815.0,265.26,265.92,265.12,265.67,7815.0
2020-07-02 11:20:00,265.8,266.4,265.75,266.38,5755.0,265.8,266.4,265.75,266.38,5755.0
2020-07-02 11:25:00,266.24,266.88,266.24,266.37,4140.0,266.24,266.88,266.24,266.37,4140.0
2020-07-02 11:30:00,266.45,267.37,266.4,267.28,5000.0,266.45,267.37,266.4,267.28,5000.0
2020-07-02 11:35:00,267.33,267.46,266.85,267.19,10221.0,267.33,267.46,266.85,267.19,10221.0
2020-07-02 11:40:00,267.22,267.98,267.22,267.91,7733.0,267.22,267.98,267.22,267.91,7733.0
2020-07-02 11:45:00,267.83,267.9,267.53,267.73,4800.0,267.83,267.9,267.53,267.73,4800.0
2020-07-02 11:50:00,267.7,267.73,267.22,267.3,6216.0,267.7,267.73,267.22,267.3,6216.0
2020-07-02 11:55:00,267.36,267.42,266.54,266.66,8087.0,267.36,267.42,266.54,266.66,8087.0
2020-07-02 12:00:00,266.6,266.6,266.03,266.09,2198.0,266.6,266.6,266.03,266.09,2198.0
2020-07-02 12:05:00,266.12,266.64,266.06,266.63,3600.0,266.12,266.64,266.06,266.63,3600.0
2020-07-02 12:10:00,266.53,266.65,266.33,266.55,4943.0,266.53,266.65,266.33,266.55,4943.0
2020-07-02 12:15:00,266.33,266.56,265.98,266.48,3400.0,266.33,266.56,265.98,266.48,3400.0
2020-07-02 12:20:00,266.6,266.87,266.56,266.84,3104.0,266.6,266.87,266.56,266.84,3104.0
2020-07-02 12:25:00,266.8,266.91,266.44,266.46,1719.0,266.8,266.91,266.44,266.46,1719.0
2020-07-02 12:30:00,266.4,266.51,266.15,266.31,7723.0,266.4,266.51,266.15,266.31,7723.0
2020-07-02 12:35:00,266.3,266.43,266.17,266.37,1748.0,266.3,266.43,266.17,266.37,1748.0
2020-07-02 12:40:00,266.26,266.26,265.88,265.99,2985.0,266.26,266.26,265.88,265.99,2985.0
2020-07-02 12:45:00,266.07,266.23,265.75,265.88,4395.0,266.07,266.23,265.75,265.88,4395.0
2020-07-02 12:50:00,265.81,266.01,265.76,265.89,3550.0,265.81,266.01,265.76,265.89,3550.0
2020-07-02 12:55:00,266.1,266.43,266.1,266.29,4270.0,266.1,266.43,266.1,266.29,4270.0
2020-07-02 13:00:00,266.24,266.33,266.12,266.17,2805.0,266.24,266.33,266.12,266.17,2805.0
2020-07-02 13:05:00,266.19,266.38,266.17,266.26,3099.0,266.19,266.38,266.17,266.26,3099.0
2020-07-02 13:10:00,266.34,266.39,265.89,265.94,8463.0,266.34,266.39,265.89,265.94,8463.0
2020-07-02 13:15:00,265.97,266.0,265.64,265.85,6329.0,265.97,266.0,265.64,265.85,6329.0
2020-07-02 13:20:00,265.91,265.96,265.48,265.49,3882.0,265.91,265.96,265.48,265.49,3882.0
2020-07-02 13:25:00,265.44,265.5,265.0,265.19,7776.0,265.44,265.5,265.0,265.19,7776.0
2020-07-02 13:30:00,265.26,265.31,265.0,265.0,1789.0,265.26,265.31,265.0,265.0,1789.0
2020-07-02 13:35:00,265.0,265.02,264.56,264.57,5857.0,265.0,265.02,264.56,264.57,5857.0
2020-07-02 13:40:00,264.62,265.34,264.5,265.07,4910.0,264.62,265.34,264.5,265.07,4910.0
2020-07-02 13:45:00,265.16,265.18,264.44,264.77,9613.0,265.16,265.18,264.44,264.77,9613.0
2020-07-02 13:50:00,264.84,264.96,264.73,264.84,3301.0,264.84,264.96,264.73,264.84,3301.0
2020-07-02 13:55:00,264.85,264.95,264.66,264.94,7427.0,264.85,264.95,264.66,264.94,7427.0
2020-07-02 14:00:00,264.88,265.1,264.76,264.79,5077.0,264.88,265.1,264.76,264.79,5077.0
2020-07-02 14:05:00,264.84,265.57,264.83,265.06,15400.0,264.84,265.57,264.83,265.06,15400.0
2020-07-02 14:10:00,265.12,265.17,264.98,265.04,3668.0,265.12,265.17,264.98,265.04,3668.0
2020-07-02 14:15:00,265.05,265.27,265.04,265.19,4258.0,265.05,265.27,265.04,265.19,4258.0
2020-07-02 14:20:00,265.15,265.33,264.91,265.33,4682.0,265.15,265.33,264.91,265.33,4682.0
2020-07-02 14:25:00,265.32,265.55,265.32,265.43,3010.0,265.32,265.55,265.32,265.43,3010.0
2020-07-02 14:30:00,265.55,266.0,265.52,266.0,6585.0,265.55,266.0,265.52,266.0,6585.0
2020-07-02 14:35:00,266.07,266.36,265.99,266.23,5699.0,266.07,266.36,265.99,266.23,5699.0
2020-07-02 14:40:00,266.25,266.52,265.94,266.52,6033.0,266.25,266.52,265.94,266.52,6033.0
2020-07-02 14:45:00,266.4,266.4,266.14,266.18,3265.0,266.4,266.4,266.14,266.18,3265.0
2020-07-02 14:50:00,266.22,266.54,266.22,266.22,4949.0,266.22,266.54,266.22,266.22,4949.0
2020-07-02 14:55:00,266.32,266.57,266.31,266.56,2786.0,266.32,266.57,266.31,266.56,2786.0
2020-07-02 15:00:00,266.56,266.7,266.2,266.2,7568.0,266.56,266.7,266.2,266.2,7568.0
2020-07-02 15:05:00,266.25,266.28,265.86,265.89,12435.0,266.25,266.28,265.86,265.89,12435.0
2020-07-02 15:10:00,265.95,265.95,265.44,265.53,10709.0,265.95,265.95,265.44,265.53,10709.0
2020-07-02 15:15:00,265.55,265.65,265.32,265.4,6233.0,265.55,265.65,265.32,265.4,6233.0
2020-07-02 15:20:00,265.51,265.87,265.47,265.82,4702.0,265.51,265.87,265.47,265.82,4702.0
2020-07-02 15:25:00,265.83,265.83,265.6,265.6,3024.0,265.83,265.83,265.6,265.6,3024.0
2020-07-02 15:30:00,265.59,265.88,265.53,265.79,5415.0,265.59,265.88,265.53,265.79,5415.0
2020-07-02 15:35:00,265.75,265.78,265.63,265.76,3738.0,265.75,265.78,265.63,265.76,3738.0
2020-07-02 15:40:00,265.78,265.79,265.24,265.32,8581.0,265.78,265.79,265.24,265.32,8581.0
2020-07-02 15:45:00,265.38,265.54,265.03,265.03,8821.0,265.38,265.54,265.03,265.03,8821.0
2020-07-02 15:50:00,265.08,265.43,264.83,264.93,22361.0,265.08,265.43,264.83,264.93,22361.0
2020-07-02 15:55:00,264.97,265.56,264.81,265.28,38932.0,264.97,265.56,264.81,265.28,38932.0
2020-07-06 09:30:00,268.04,268.19,267.13,267.96,17642.0,268.04,268.19,267.13,267.96,17642.0
2020-07-06 09:35:00,267.81,267.98,267.36,267.36,3519.0,267.81,267.98,267.36,267.36,3519.0
2020-07-06 09:40:00,267.46,268.46,267.46,268.46,3557.0,267.46,268.46,267.46,268.46,3557.0
2020-07-06 09:45:00,268.26,269.39,268.03,269.35,14622.0,268.26,269.39,268.03,269.35,14622.0
2020-07-06 09:50:00,269.28,270.52,269.26,270.29,7313.0,269.28,270.52,269.26,270.29,7313.0
2020-07-06 09:55:00,270.33,270.71,270.01,270.01,5898.0,270.33,270.71,270.01,270.01,5898.0
2020-07-06 10:00:00,270.35,270.62,269.89,269.95,7763.0,270.35,270.62,269.89,269.95,7763.0
2020-07-06 10:05:00,269.89,269.9,269.48,269.64,5417.0,269.89,269.9,269.48,269.64,5417.0
2020-07-06 10:10:00,269.65,269.92,269.15,269.71,7414.0,269.65,269.92,269.15,269.71,7414.0
2020-07-06 10:15:00,269.79,270.38,269.75,270.24,7294.0,269.79,270.38,269.75,270.24,7294.0
2020-07-06 10:20:00,270.15,270.15,269.41,269.69,6784.0,270.15,270.15,269.41,269.69,6784.0
2020-07-06 10:25:00,269.75,269.83,268.85,268.85,4990.0,269.75,269.83,268.85,268.85,4990.0
2020-07-06 10:30:00,268.78,269.32,268.78,269.14,3772.0,268.78,269.32,268.78,269.14,3772.0
2020-07-06 10:35:00,268.99,269.34,268.96,269.18,3800.0,268.99,269.34,268.96,269.18,3800.0
2020-07-06 10:40:00,269.11,269.49,268.88,269.19,8187.0,269.11,269.49,268.88,269.19,8187.0
2020-07-06 10:45:00,269.17,269.72,269.01,269.6,2939.0,269.17,269.72,269.01,269.6,2939.0
2020-07-06 10:50:00,269.55,270.2,269.55,270.19,3443.0,269.55,270.2,269.55,270.19,3443.0
2020-07-06 10:55:00,270.03,270.21,269.94,270.03,2830.0,270.03,270.21,269.94,270.03,2830.0
2020-07-06 11:00:00,269.89,270.14,269.73,270.0,3361.0,269.89,270.14,269.73,270.0,3361.0
2020-07-06 11:05:00,269.9,270.08,269.76,269.76,5144.0,269.9,270.08,269.76,269.76,5144.0
2020-07-06 11:10:00,269.63,269.63,269.33,269.4,4234.0,269.63,269.63,269.33,269.4,4234.0
2020-07-06 11:15:00,269.48,269.71,269.39,269.5,2510.0,269.48,269.71,269.39,269.5,2510.0
2020-07-06 11:20:00,269.53,269.7,269.44,269.61,1962.0,269.53,269.7,269.44,269.61,1962.0
2020-07-06 11:25:00,269.66,270.1,269.66,269.87,6480.0,269.66,270.1,269.66,269.87,6480.0
2020-07-06 11:30:00,269.87,269.93,269.7,269.7,2052.0,269.87,269.93,269.7,269.7,2052.0
2020-07-06 11:35:00,269.68,269.91,269.68,269.79,2276.0,269.68,269.91,269.68,269.79,2276.0
2020-07-06 11:40:00,269.74,269.74,269.35,269.45,7079.0,269.74,269.74,269.35,269.45,7079.0
2020-07-06 11:45:00,269.58,269.61,269.31,269.55,4652.0,269.58,269.61,269.31,269.55,4652.0
2020-07-06 11:50:00,269.49,269.84,269.49,269.57,5105.0,269.49,269.84,269.49,269.57,5105.0
2020-07-06 11:55:00,269.69,269.76,269.48,269.65,2659.0,269.69,269.76,269.48,269.65,2659.0
2020-07-06 12:00:00,269.72,269.73,269.46,269.6,4849.0,269.72,269.73,269.46,269.6,4849.0
2020-07-06 12:05:00,269.64,269.73,269.35,269.36,2535.0,269.64,269.73,269.35,269.36,2535.0
2020-07-06 12:10:00,269.32,269.45,269.19,269.19,2150.0,269.32,269.45,269.19,269.19,2150.0
2020-07-06 12:15:00,269.11,269.27,269.05,269.16,3765.0,269.11,269.27,269.05,269.16,3765.0
2020-07-06 12:20:00,269.17,269.61,269.17,269.61,5265.0,269.17,269.61,269.17,269.61,5265.0
2020-07-06 12:25:00,269.57,269.74,269.55,269.57,3664.0,269.57,269.74,269.55,269.57,3664.0
2020-07-06 12:30:00,269.53,269.53,269.17,269.34,2803.0,269.53,269.53,269.17,269.34,2803.0
2020-07-06 12:35:00,269.13,269.2,268.76,268.76,1115.0,269.13,269.2,268.76,268.76,1115.0
2020-07-06 12:40:00,268.66,268.66,268.42,268.49,3973.0,268.66,268.66,268.42,268.49,3973.0
2020-07-06 12:45:00,268.49,268.87,268.49,268.87,2083.0,268.49,268.87,268.49,268.87,2083.0
2020-07-06 12:50:00,268.79,269.06,268.75,269.06,2600.0,268.79,269.06,268.75,269.06,2600.0
2020-07-06 12:55:00,269.26,269.32,269.01,269.01,2569.0,269.26,269.32,269.01,269.01,2569.0
2020-07-06 13:00:00,269.01,269.1,269.01,269.02,1377.0,269.01,269.1,269.01,269.02,1377.0
2020-07-06 13:05:00,269.03,269.19,268.92,268.92,4165.0,269.03,269.19,268.92,268.92,4165.0
2020-07-06 13:10:00,268.93,268.93,268.83,268.83,1025.0,268.93,268.93,268.83,268.83,1025.0
2020-07-06 13:15:00,268.83,268.83,268.6,268.72,2475.0,268.83,268.83,268.6,268.72,2475.0
2020-07-06 13:20:00,268.79,268.96,268.7,268.96,4649.0,268.79,268.96,268.7,268.96,4649.0
2020-07-06 13:25:00,268.95,269.42,268.95,269.42,6497.0,268.95,269.42,268.95,269.42,6497.0
2020-07-06 13:30:00,269.39,269.51,268.95,269.02,8804.0,269.39,269.51,268.95,269.02,8804.0
2020-07-06 13:35:00,268.92,268.94,268.6,268.88,3498.0,268.92,268.94,268.6,268.88,3498.0
2020-07-06 13:40:00,268.81,269.16,268.8,269.1,3398.0,268.81,269.16,268.8,269.1,3398.0
2020-07-06 13:45:00,269.14,269.2,268.92,268.92,1915.0,269.14,269.2,268.92,268.92,1915.0
2020-07-06 13:50:00,268.74,268.84,268.64,268.76,2524.0,268.74,268.84,268.64,268.76,2524.0
2020-07-06 13:55:00,268.84,269.06,268.73,268.92,3322.0,268.84,269.06,268.73,268.92,3322.0
2020-07-06 14:00:00,268.85,268.85,268.39,268.49,4616.0,268.85,268.85,268.39,268.49,4616.0
2020-07-06 14:05:00,268.34,268.47,268.25,268.37,2995.0,268.34,268.47,268.25,268.37,2995.0
2020-07-06 14:10:00,268.51,268.56,268.28,268.56,2547.0,268.51,268.56,268.28,268.56,2547.0
2020-07-06 14:15:00,268.45,268.56,268.42,268.49,2917.0,268.45,268.56,268.42,268.49,2917.0
2020-07-06 14:20:00,268.56,268.62,268.27,268.62,4153.0,268.56,268.62,268.27,268.62,4153.0
2020-07-06 14:25:00,268.5,268.53,268.28,268.38,3040.0,268.5,268.53,268.28,268.38,3040.0
2020-07-06 14:30:00,268.31,268.37,267.85,268.0,4740.0,268.31,268.37,267.85,268.0,4740.0
2020-07-06 14:35:00,268.02,268.14,267.69,267.84,9425.0,268.02,268.14,267.69,267.84,9425.0
2020-07-06 14:40:00,267.9,267.98,267.58,267.72,4551.0,267.9,267.98,267.58,267.72,4551.0
2020-07-06 14:45:00,267.76,268.0,267.76,268.0,3833.0,267.76,268.0,267.76,268.0,3833.0
2020-07-06 14:50:00,267.83,268.05,267.82,267.99,6457.0,267.83,268.05,267.82,267.99,6457.0
2020-07-06 14:55:00,267.84,268.37,267.82,268.34,4976.0,267.84,268.37,267.82,268.34,4976.0
2020-07-06 15:00:00,268.25,268.67,268.14,268.14,5500.0,268.25,268.67,268.14,268.14,5500.0
2020-07-06 15:05:00,268.26,268.29,268.05,268.29,3540.0,268.26,268.29,268.05,268.29,3540.0
2020-07-06 15:10:00,268.24,268.45,268.09,268.21,6366.0,268.24,268.45,268.09,268.21,6366.0
2020-07-06 15:15:00,268.15,268.27,268.04,268.26,4600.0,268.15,268.27,268.04,268.26,4600.0
2020-07-06 15:20:00,268.27,268.45,268.19,268.27,7456.0,268.27,268.45,268.19,268.27,7456.0
2020-07-06 15:25:00,268.26,268.44,268.16,268.44,3713.0,268.26,268.44,268.16,268.44,3713.0
2020-07-06 15:30:00,268.44,268.47,268.04,268.13,4475.0,268.44,268.47,268.04,268.13,4475.0
2020-07-06 15:35:00,268.25,268.57,268.25,268.54,10973.0,268.25,268.57,268.25,268.54,10973.0
2020-07-06 15:40:00,268.55,268.69,268.46,268.65,6714.0,268.55,268.69,268.46,268.65,6714.0
2020-07-06 15:45:00,268.69,269.39,268.69,269.39,15531.0,268.69,269.39,268.69,269.39,15531.0
2020-07-06 15:50:00,269.39,269.83,269.02,269.82,29706.0,269.39,269.83,269.02,269.82,29706.0
2020-07-06 15:55:00,269.82,269.86,269.38,269.79,33135.0,269.82,269.86,269.38,269.79,33135.0
2020-07-07 09:30:00,268.8,269.97,268.53,268.9,9961.0,268.8,269.97,268.53,268.9,9961.0
2020-07-07 09:35:00,268.9,269.1,268.2,268.57,12458.0,268.9,269.1,268.2,268.57,12458.0
2020-07-07 09:40:00,268.72,269.0,267.84,268.01,6802.0,268.72,269.0,267.84,268.01,6802.0
2020-07-07 09:45:00,268.08,268.7,267.57,268.17,7940.0,268.08,268.7,267.57,268.17,7940.0
2020-07-07 09:50:00,267.99,269.16,267.89,268.69,7212.0,267.99,269.16,267.89,268.69,7212.0
2020-07-07 09:55:00,268.4,268.63,267.87,268.14,5449.0,268.4,268.63,267.87,268.14,5449.0
2020-07-07 10:00:00,268.03,268.65,268.02,268.65,12340.0,268.03,268.65,268.02,268.65,12340.0
2020-07-07 10:05:00,268.55,269.1,268.28,268.51,20292.0,268.55,269.1,268.28,268.51,20292.0
2020-07-07 10:10:00,268.26,269.5,268.26,269.23,6035.0,268.26,269.5,268.26,269.23,6035.0
2020-07-07 10:15:00,269.67,269.9,268.9,269.11,4015.0,269.67,269.9,268.9,269.11,4015.0
2020-07-07 10:20:00,269.13,269.38,269.07,269.26,7600.0,269.13,269.38,269.07,269.26,7600.0
2020-07-07 10:25:00,269.24,269.67,269.14,269.53,10616.0,269.24,269.67,269.14,269.53,10616.0
2020-07-07 10:30:00,269.63,270.0,269.5,269.74,4362.0,269.63,270.0,269.5,269.74,4362.0
2020-07-07 10:35:00,269.72,270.1,269.69,269.79,2776.0,269.72,270.1,269.69,269.79,2776.0
2020-07-07 10:40:00,269.72,269.79,269.38,269.39,4100.0,269.72,269.79,269.38,269.39,4100.0
2020-07-07 10:45:00,269.19,269.38,268.82,269.09,5100.0,269.19,269.38,268.82,269.09,5100.0
2020-07-07 10:50:00,269.16,269.39,269.1,269.23,3830.0,269.16,269.39,269.1,269.23,3830.0
2020-07-07 10:55:00,269.32,269.46,269.1,269.1,3661.0,269.32,269.46,269.1,269.1,3661.0
2020-07-07 11:00:00,269.16,270.05,269.12,269.82,4819.0,269.16,270.05,269.12,269.82,4819.0
2020-07-07 11:05:00,269.89,270.2,269.67,270.05,3834.0,269.89,270.2,269.67,270.05,3834.0
2020-07-07 11:10:00,270.21,270.45,270.08,270.17,3163.0,270.21,270.45,270.08,270.17,3163.0
2020-07-07 11:15:00,270.3,270.5,270.19,270.47,3800.0,270.3,270.5,270.19,270.47,3800.0
2020-07-07 11:20:00,270.43,270.75,270.29,270.75,7263.0,270.43,270.75,270.29,270.75,7263.0
2020-07-07 11:25:00,270.71,271.08,270.68,270.75,9439.0,270.71,271.08,270.68,270.75,9439.0
2020-07-07 11:30:00,270.81,271.06,270.73,270.91,4751.0,270.81,271.06,270.73,270.91,4751.0
2020-07-07 11:35:00,270.76,271.07,270.76,270.98,6687.0,270.76,271.07,270.76,270.98,6687.0
2020-07-07 11:40:00,271.07,271.27,270.62,270.73,5136.0,271.07,271.27,270.62,270.73,5136.0
2020-07-07 11:45:00,270.7,271.11,270.7,271.05,3010.0,270.7,271.11,270.7,271.05,3010.0
2020-07-07 11:50:00,270.91,270.97,270.52,270.88,6400.0,270.91,270.97,270.52,270.88,6400.0
2020-07-07 11:55:00,270.93,270.93,270.7,270.72,1900.0,270.93,270.93,270.7,270.72,1900.0
2020-07-07 12:00:00,270.72,270.84,270.56,270.58,5287.0,270.72,270.84,270.56,270.58,5287.0
2020-07-07 12:05:00,270.51,270.74,270.32,270.32,3128.0,270.51,270.74,270.32,270.32,3128.0
2020-07-07 12:10:00,270.43,270.43,270.04,270.16,3400.0,270.43,270.43,270.04,270.16,3400.0
2020-07-07 12:15:00,270.15,270.54,270.07,270.48,5015.0,270.15,270.54,270.07,270.48,5015.0
2020-07-07 12:20:00,270.47,270.75,270.46,270.5,8436.0,270.47,270.75,270.46,270.5,8436.0
2020-07-07 12:25:00,270.37,270.73,270.29,270.73,1449.0,270.37,270.73,270.29,270.73,1449.0
2020-07-07 12:30:00,270.56,270.84,270.49,270.69,3984.0,270.56,270.84,270.49,270.69,3984.0
2020-07-07 12:35:00,270.76,270.85,270.63,270.63,2254.0,270.76,270.85,270.63,270.63,2254.0
2020-07-07 12:40:00,270.69,270.69,270.03,270.2,3467.0,270.69,270.69,270.03,270.2,3467.0
2020-07-07 12:45:00,270.23,270.49,270.21,270.48,1765.0,270.23,270.49,270.21,270.48,1765.0
2020-07-07 12:50:00,270.4,270.46,270.19,270.23,2261.0,270.4,270.46,270.19,270.23,2261.0
2020-07-07 12:55:00,270.15,270.35,270.11,270.22,2500.0,270.15,270.35,270.11,270.22,2500.0
2020-07-07 13:00:00,270.19,270.29,270.0,270.22,2921.0,270.19,270.29,270.0,270.22,2921.0
2020-07-07 13:05:00,270.17,270.34,270.0,270.32,2911.0,270.17,270.34,270.0,270.32,2911.0
2020-07-07 13:10:00,270.28,270.59,270.21,270.53,5665.0,270.28,270.59,270.21,270.53,5665.0
2020-07-07 13:15:00,270.53,270.72,270.44,270.64,2888.0,270.53,270.72,270.44,270.64,2888.0
2020-07-07 13:20:00,270.59,270.71,270.45,270.48,3359.0,270.59,270.71,270.45,270.48,3359.0
2020-07-07 13:25:00,270.63,270.66,270.24,270.54,2496.0,270.63,270.66,270.24,270.54,2496.0
2020-07-07 13:30:00,270.53,270.84,270.33,270.84,11400.0,270.53,270.84,270.33,270.84,11400.0
2020-07-07 13:35:00,270.81,271.19,270.77,271.1,7084.0,270.81,271.19,270.77,271.1,7084.0
2020-07-07 13:40:00,271.04,271.24,271.0,271.23,3139.0,271.04,271.24,271.0,271.23,3139.0
2020-07-07 13:45:00,271.17,271.39,271.16,271.37,6617.0,271.17,271.39,271.16,271.37,6617.0
2020-07-07 13:50:00,271.37,271.44,271.05,271.29,2695.0,271.37,271.44,271.05,271.29,2695.0
2020-07-07 13:55:00,271.28,271.5,271.2,271.37,2969.0,271.28,271.5,271.2,271.37,2969.0
2020-07-07 14:00:00,271.4,271.51,271.05,271.05,8950.0,271.4,271.51,271.05,271.05,8950.0
2020-07-07 14:05:00,270.97,271.34,270.97,271.26,3263.0,270.97,271.34,270.97,271.26,3263.0
2020-07-07 14:10:00,271.23,271.38,271.18,271.28,1900.0,271.23,271.38,271.18,271.28,1900.0
2020-07-07 14:15:00,271.14,271.14,270.96,271.04,5770.0,271.14,271.14,270.96,271.04,5770.0
2020-07-07 14:20:00,270.99,271.04,270.64,270.83,3137.0,270.99,271.04,270.64,270.83,3137.0
2020-07-07 14:25:00,270.8,270.83,270.54,270.54,1664.0,270.8,270.83,270.54,270.54,1664.0
2020-07-07 14:30:00,270.44,270.44,270.05,270.34,4400.0,270.44,270.44,270.05,270.34,4400.0
2020-07-07 14:35:00,270.36,270.36,270.18,270.28,3429.0,270.36,270.36,270.18,270.28,3429.0
2020-07-07 14:40:00,270.5,270.64,270.41,270.47,5833.0,270.5,270.64,270.41,270.47,5833.0
2020-07-07 14:45:00,270.48,270.78,270.47,270.7,3502.0,270.48,270.78,270.47,270.7,3502.0
2020-07-07 14:50:00,270.68,270.83,270.58,270.69,3065.0,270.68,270.83,270.58,270.69,3065.0
2020-07-07 14:55:00,270.73,271.08,270.65,270.92,5651.0,270.73,271.08,270.65,270.92,5651.0
2020-07-07 15:00:00,270.94,270.98,270.39,270.39,8226.0,270.94,270.98,270.39,270.39,8226.0
2020-07-07 15:05:00,270.47,270.76,270.32,270.42,6026.0,270.47,270.76,270.32,270.42,6026.0
2020-07-07 15:10:00,270.43,270.62,270.25,270.44,5494.0,270.43,270.62,270.25,270.44,5494.0
2020-07-07 15:15:00,270.32,270.47,270.14,270.24,4531.0,270.32,270.47,270.14,270.24,4531.0
2020-07-07 15:20:00,270.39,270.59,270.19,270.38,4849.0,270.39,270.59,270.19,270.38,4849.0
2020-07-07 15:25:00,270.39,270.39,270.12,270.22,4825.0,270.39,270.39,270.12,270.22,4825.0
2020-07-07 15:30:00,270.32,270.32,270.0,270.01,6364.0,270.32,270.32,270.0,270.01,6364.0
2020-07-07 15:35:00,270.05,270.05,269.29,269.68,4723.0,270.05,270.05,269.29,269.68,4723.0
2020-07-07 15:40:00,269.67,270.19,269.63,270.15,16912.0,269.67,270.19,269.63,270.15,16912.0
2020-07-07 15:45:00,270.05,270.56,269.65,269.75,28538.0,270.05,270.56,269.65,269.75,28538.0
2020-07-07 15:50:00,269.58,272.05,268.77,269.22,84571.0,269.58,272.05,268.77,269.22,84571.0
2020-07-07 15:55:00,269.08,269.47,268.03,268.44,100453.0,269.08,269.47,268.03,268.44,100453.0
2020-07-08 09:30:00,294.32,294.99,286.39,286.51,177635.0,294.32,294.99,286.39,286.51,177635.0
2020-07-08 09:35:00,286.51,287.42,280.15,282.04,144474.0,286.51,287.42,280.15,282.04,144474.0
2020-07-08 09:40:00,281.85,285.0,281.85,284.93,142632.0,281.85,285.0,281.85,284.93,142632.0
2020-07-08 09:45:00,284.65,284.96,282.39,283.83,54898.0,284.65,284.96,282.39,283.83,54898.0
2020-07-08 09:50:00,283.93,285.9,283.57,285.0,116282.0,283.93,285.9,283.57,285.0,116282.0
2020-07-08 09:55:00,284.98,286.5,284.97,285.54,105284.0,284.98,286.5,284.97,285.54,105284.0
2020-07-08 10:00:00,285.89,286.36,284.26,284.68,78501.0,285.89,286.36,284.26,284.68,78501.0
2020-07-08 10:05:00,284.54,285.41,283.68,285.04,63337.0,284.54,285.41,283.68,285.04,63337.0
2020-07-08 10:10:00,284.97,285.35,283.75,284.06,45022.0,284.97,285.35,283.75,284.06,45022.0
2020-07-08 10:15:00,284.06,284.19,282.51,283.16,56512.0,284.06,284.19,282.51,283.16,56512.0
2020-07-08 10:20:00,283.29,284.83,283.26,284.41,63485.0,283.29,284.83,283.26,284.41,63485.0
2020-07-08 10:25:00,284.44,284.55,283.2,283.26,30827.0,284.44,284.55,283.2,283.26,30827.0
2020-07-08 10:30:00,283.26,284.11,283.25,283.8,18556.0,283.26,284.11,283.25,283.8,18556.0
2020-07-08 10:35:00,283.75,283.75,282.14,282.31,33420.0,283.75,283.75,282.14,282.31,33420.0
2020-07-08 10:40:00,282.33,282.45,281.46,281.81,36463.0,282.33,282.45,281.46,281.81,36463.0
2020-07-08 10:45:00,281.71,282.59,281.12,282.41,23057.0,281.71,282.59,281.12,282.41,23057.0
2020-07-08 10:50:00,282.37,282.39,281.41,281.82,12094.0,282.37,282.39,281.41,281.82,12094.0
2020-07-08 10:55:00,281.74,281.79,280.78,281.25,27862.0,281.74,281.79,280.78,281.25,27862.0
2020-07-08 11:00:00,281.25,281.55,280.33,280.47,27649.0,281.25,281.55,280.33,280.47,27649.0
2020-07-08 11:05:00,280.48,280.82,280.2,280.8,14474.0,280.48,280.82,280.2,280.8,14474.0
2020-07-08 11:10:00,280.9,282.61,280.81,281.28,21128.0,280.9,282.61,280.81,281.28,21128.0
2020-07-08 11:15:00,281.31,281.54,280.68,280.77,12671.0,281.31,281.54,280.68,280.77,12671.0
2020-07-08 11:20:00,280.89,281.17,280.4,281.07,11775.0,280.89,281.17,280.4,281.07,11775.0
2020-07-08 11:25:00,281.21,281.6,281.14,281.52,11841.0,281.21,281.6,281.14,281.52,11841.0
2020-07-08 11:30:00,281.4,281.51,280.63,280.82,16649.0,281.4,281.51,280.63,280.82,16649.0
2020-07-08 11:35:00,280.82,281.39,280.82,281.0,20011.0,280.82,281.39,280.82,281.0,20011.0
2020-07-08 11:40:00,280.93,281.53,280.05,281.53,23490.0,280.93,281.53,280.05,281.53,23490.0
2020-07-08 11:45:00,281.64,282.56,281.51,281.92,31151.0,281.64,282.56,281.51,281.92,31151.0
2020-07-08 11:50:00,281.99,283.07,281.8,282.7,30262.0,281.99,283.07,281.8,282.7,30262.0
2020-07-08 11:55:00,282.99,283.19,282.23,282.87,17474.0,282.99,283.19,282.23,282.87,17474.0
2020-07-08 12:00:00,282.92,282.97,282.28,282.36,13362.0,282.92,282.97,282.28,282.36,13362.0
2020-07-08 12:05:00,282.43,282.45,282.01,282.09,12305.0,282.43,282.45,282.01,282.09,12305.0
2020-07-08 12:10:00,281.96,282.69,281.51,282.68,28538.0,281.96,282.69,281.51,282.68,28538.0
2020-07-08 12:15:00,282.53,282.77,282.25,282.6,15222.0,282.53,282.77,282.25,282.6,15222.0
2020-07-08 12:20:00,282.73,283.07,282.55,282.88,17232.0,282.73,283.07,282.55,282.88,17232.0
2020-07-08 12:25:00,283.02,283.16,282.48,282.9,21655.0,283.02,283.16,282.48,282.9,21655.0
2020-07-08 12:30:00,283.12,283.18,282.27,282.4,16223.0,283.12,283.18,282.27,282.4,16223.0
2020-07-08 12:35:00,282.33,282.73,282.22,282.69,7275.0,282.33,282.73,282.22,282.69,7275.0
2020-07-08 12:40:00,282.63,282.63,281.81,282.08,10500.0,282.63,282.63,281.81,282.08,10500.0
2020-07-08 12:45:00,282.13,283.0,282.12,282.87,10716.0,282.13,283.0,282.12,282.87,10716.0
2020-07-08 12:50:00,282.96,283.68,282.92,283.67,13477.0,282.96,283.68,282.92,283.67,13477.0
2020-07-08 12:55:00,283.63,283.83,283.39,283.76,14444.0,283.63,283.83,283.39,283.76,14444.0
2020-07-08 13:00:00,283.83,283.83,283.24,283.24,4053.0,283.83,283.83,283.24,283.24,4053.0
2020-07-08 13:05:00,283.24,283.24,282.34,282.34,14280.0,283.24,283.24,282.34,282.34,14280.0
2020-07-08 13:10:00,282.34,282.44,282.07,282.27,12345.0,282.34,282.44,282.07,282.27,12345.0
2020-07-08 13:15:00,282.3,282.53,281.48,281.74,11636.0,282.3,282.53,281.48,281.74,11636.0
2020-07-08 13:20:00,281.71,281.74,281.25,281.38,10234.0,281.71,281.74,281.25,281.38,10234.0
2020-07-08 13:25:00,281.45,281.45,280.92,281.35,11059.0,281.45,281.45,280.92,281.35,11059.0
2020-07-08 13:30:00,281.35,281.67,281.03,281.67,22404.0,281.35,281.67,281.03,281.67,22404.0
2020-07-08 13:35:00,281.63,281.77,281.21,281.63,14412.0,281.63,281.77,281.21,281.63,14412.0
2020-07-08 13:40:00,281.63,281.86,281.61,281.78,11185.0,281.63,281.86,281.61,281.78,11185.0
2020-07-08 13:45:00,281.79,281.93,281.19,281.58,18329.0,281.79,281.93,281.19,281.58,18329.0
2020-07-08 13:50:00,281.59,281.66,281.3,281.44,12429.0,281.59,281.66,281.3,281.44,12429.0
2020-07-08 13:55:00,281.43,281.43,280.8,281.16,16867.0,281.43,281.43,280.8,281.16,16867.0
2020-07-08 14:00:00,281.26,281.69,281.15,281.47,15635.0,281.26,281.69,281.15,281.47,15635.0
2020-07-08 14:05:00,281.54,282.0,281.31,281.31,8616.0,281.54,282.0,281.31,281.31,8616.0
2020-07-08 14:10:00,281.3,281.39,280.95,281.12,8418.0,281.3,281.39,280.95,281.12,8418.0
2020-07-08 14:15:00,281.22,281.23,280.46,280.63,10285.0,281.22,281.23,280.46,280.63,10285.0
2020-07-08 14:20:00,280.63,280.68,279.64,279.79,21251.0,280.63,280.68,279.64,279.79,21251.0
2020-07-08 14:25:00,279.8,280.05,279.5,279.89,7196.0,279.8,280.05,279.5,279.89,7196.0
2020-07-08 14:30:00,279.77,280.15,279.56,280.15,12735.0,279.77,280.15,279.56,280.15,12735.0
2020-07-08 14:35:00,280.12,280.12,279.03,279.17,22019.0,280.12,280.12,279.03,279.17,22019.0
2020-07-08 14:40:00,279.23,279.42,278.32,278.32,11117.0,279.23,279.42,278.32,278.32,11117.0
2020-07-08 14:45:00,278.34,279.03,278.32,279.03,18322.0,278.34,279.03,278.32,279.03,18322.0
2020-07-08 14:50:00,279.04,279.22,278.22,278.29,9749.0,279.04,279.22,278.22,278.29,9749.0
2020-07-08 14:55:00,278.34,278.92,278.17,278.63,18121.0,278.34,278.92,278.17,278.63,18121.0
2020-07-08 15:00:00,278.66,279.79,278.62,279.05,19937.0,278.66,279.79,278.62,279.05,19937.0
2020-07-08 15:05:00,279.07,279.13,278.72,278.92,10323.0,279.07,279.13,278.72,278.92,10323.0
2020-07-08 15:10:00,278.99,279.37,278.92,279.31,7934.0,278.99,279.37,278.92,279.31,7934.0
2020-07-08 15:15:00,279.18,279.24,278.68,278.81,12703.0,279.18,279.24,278.68,278.81,12703.0
2020-07-08 15:20:00,278.73,278.89,278.37,278.83,9515.0,278.73,278.89,278.37,278.83,9515.0
2020-07-08 15:25:00,278.82,279.67,278.71,279.3,18167.0,278.82,279.67,278.71,279.3,18167.0
2020-07-08 15:30:00,279.35,280.12,279.35,280.01,11411.0,279.35,280.12,279.35,280.01,11411.0
2020-07-08 15:35:00,280.0,280.1,279.28,279.33,12500.0,280.0,280.1,279.28,279.33,12500.0
2020-07-08 15:40:00,279.33,279.96,279.27,279.92,12700.0,279.33,279.96,279.27,279.92,12700.0
2020-07-08 15:45:00,279.92,280.49,279.84,280.2,33702.0,279.92,280.49,279.84,280.2,33702.0
2020-07-08 15:50:00,280.2,280.42,279.63,279.77,26969.0,280.2,280.42,279.63,279.77,26969.0
2020-07-08 15:55:00,279.68,280.4,279.65,280.19,47096.0,279.68,280.4,279.65,280.19,47096.0
2020-07-09 09:30:00,282.24,282.99,281.5,281.8,27959.0,282.24,282.99,281.5,281.8,27959.0
2020-07-09 09:35:00,281.75,281.75,280.4,280.75,12506.0,281.75,281.75,280.4,280.75,12506.0
2020-07-09 09:40:00,280.64,281.61,280.6,280.97,7656.0,280.64,281.61,280.6,280.97,7656.0
2020-07-09 09:45:00,281.0,281.0,279.59,279.68,7484.0,281.0,281.0,279.59,279.68,7484.0
2020-07-09 09:50:00,279.69,280.59,279.58,280.2,9762.0,279.69,280.59,279.58,280.2,9762.0
2020-07-09 09:55:00,280.1,280.29,279.52,280.14,8244.0,280.1,280.29,279.52,280.14,8244.0
2020-07-09 10:00:00,280.06,280.16,279.03,279.25,9126.0,280.06,280.16,279.03,279.25,9126.0
2020-07-09 10:05:00,279.18,279.27,278.0,278.19,13605.0,279.18,279.27,278.0,278.19,13605.0
2020-07-09 10:10:00,278.28,279.08,277.27,278.89,17198.0,278.28,279.08,277.27,278.89,17198.0
2020-07-09 10:15:00,278.73,278.73,277.59,278.22,7820.0,278.73,278.73,277.59,278.22,7820.0
2020-07-09 10:20:00,278.14,278.58,277.82,278.4,6663.0,278.14,278.58,277.82,278.4,6663.0
2020-07-09 10:25:00,278.5,278.62,277.58,277.62,5100.0,278.5,278.62,277.58,277.62,5100.0
2020-07-09 10:30:00,277.61,278.33,277.59,277.96,4122.0,277.61,278.33,277.59,277.96,4122.0
2020-07-09 10:35:00,278.28,278.7,277.3,277.34,5550.0,278.28,278.7,277.3,277.34,5550.0
2020-07-09 10:40:00,277.3,277.64,276.59,276.78,10620.0,277.3,277.64,276.59,276.78,10620.0
2020-07-09 10:45:00,276.74,277.03,276.73,276.78,8192.0,276.74,277.03,276.73,276.78,8192.0
2020-07-09 10:50:00,276.67,277.23,276.45,276.9,8727.0,276.67,277.23,276.45,276.9,8727.0
2020-07-09 10:55:00,276.78,276.81,276.12,276.35,6104.0,276.78,276.81,276.12,276.35,6104.0
2020-07-09 11:00:00,276.28,276.77,275.13,275.54,41303.0,276.28,276.77,275.13,275.54,41303.0
2020-07-09 11:05:00,275.65,276.34,275.47,276.33,11649.0,275.65,276.34,275.47,276.33,11649.0
2020-07-09 11:10:00,276.25,276.51,276.06,276.28,7741.0,276.25,276.51,276.06,276.28,7741.0
2020-07-09 11:15:00,276.17,276.18,274.4,274.63,15803.0,276.17,276.18,274.4,274.63,15803.0
2020-07-09 11:20:00,274.74,274.97,274.31,274.46,14437.0,274.74,274.97,274.31,274.46,14437.0
2020-07-09 11:25:00,274.58,275.51,274.28,275.51,8928.0,274.58,275.51,274.28,275.51,8928.0
2020-07-09 11:30:00,275.42,276.14,275.38,275.97,6560.0,275.42,276.14,275.38,275.97,6560.0
2020-07-09 11:35:00,276.0,277.13,276.0,276.59,6099.0,276.0,277.13,276.0,276.59,6099.0
2020-07-09 11:40:00,276.6,276.6,275.75,275.85,5849.0,276.6,276.6,275.75,275.85,5849.0
2020-07-09 11:45:00,275.88,276.4,275.88,276.12,2360.0,275.88,276.4,275.88,276.12,2360.0
2020-07-09 11:50:00,275.9,276.04,275.38,275.51,4406.0,275.9,276.04,275.38,275.51,4406.0
2020-07-09 11:55:00,275.57,276.06,275.53,276.06,5212.0,275.57,276.06,275.53,276.06,5212.0
2020-07-09 12:00:00,275.98,276.55,275.81,276.41,3336.0,275.98,276.55,275.81,276.41,3336.0
2020-07-09 12:05:00,276.44,276.71,276.39,276.48,3588.0,276.44,276.71,276.39,276.48,3588.0
2020-07-09 12:10:00,276.43,276.62,276.21,276.35,3860.0,276.43,276.62,276.21,276.35,3860.0
2020-07-09 12:15:00,276.43,276.61,276.21,276.56,2998.0,276.43,276.61,276.21,276.56,2998.0
2020-07-09 12:20:00,276.62,276.76,276.47,276.48,3087.0,276.62,276.76,276.47,276.48,3087.0
2020-07-09 12:25:00,276.41,276.66,276.14,276.23,4769.0,276.41,276.66,276.14,276.23,4769.0
2020-07-09 12:30:00,276.21,276.38,276.03,276.38,9176.0,276.21,276.38,276.03,276.38,9176.0
2020-07-09 12:35:00,276.34,276.64,276.08,276.09,4726.0,276.34,276.64,276.08,276.09,4726.0
2020-07-09 12:40:00,276.07,276.55,276.07,276.32,2550.0,276.07,276.55,276.07,276.32,2550.0
2020-07-09 12:45:00,276.32,277.04,276.32,276.75,3925.0,276.32,277.04,276.32,276.75,3925.0
2020-07-09 12:50:00,276.81,276.94,276.34,276.35,3985.0,276.81,276.94,276.34,276.35,3985.0
2020-07-09 12:55:00,276.26,276.8,276.26,276.78,4595.0,276.26,276.8,276.26,276.78,4595.0
2020-07-09 13:00:00,276.72,276.79,276.36,276.43,5090.0,276.72,276.79,276.36,276.43,5090.0
2020-07-09 13:05:00,276.4,276.56,276.33,276.54,2157.0,276.4,276.56,276.33,276.54,2157.0
2020-07-09 13:10:00,276.59,276.96,276.59,276.92,3700.0,276.59,276.96,276.59,276.92,3700.0
2020-07-09 13:15:00,277.0,277.21,276.88,276.97,4006.0,277.0,277.21,276.88,276.97,4006.0
2020-07-09 13:20:00,276.92,276.92,276.63,276.81,4151.0,276.92,276.92,276.63,276.81,4151.0
2020-07-09 13:25:00,276.73,276.96,276.72,276.82,3247.0,276.73,276.96,276.72,276.82,3247.0
2020-07-09 13:30:00,276.92,277.29,276.77,277.22,3498.0,276.92,277.29,276.77,277.22,3498.0
2020-07-09 13:35:00,277.28,277.42,277.09,277.09,1805.0,277.28,277.42,277.09,277.09,1805.0
2020-07-09 13:40:00,277.16,277.39,276.77,276.85,3430.0,277.16,277.39,276.77,276.85,3430.0
2020-07-09 13:45:00,276.68,276.73,276.63,276.63,800.0,276.68,276.73,276.63,276.63,800.0
2020-07-09 13:50:00,276.62,277.0,276.54,277.0,4360.0,276.62,277.0,276.54,277.0,4360.0
2020-07-09 13:55:00,276.98,277.07,276.93,276.98,3583.0,276.98,277.07,276.93,276.98,3583.0
2020-07-09 14:00:00,277.01,277.15,276.93,277.11,5109.0,277.01,277.15,276.93,277.11,5109.0
2020-07-09 14:05:00,277.12,277.25,276.93,277.03,6831.0,277.12,277.25,276.93,277.03,6831.0
2020-07-09 14:10:00,277.0,277.1,276.81,276.98,12418.0,277.0,277.1,276.81,276.98,12418.0
2020-07-09 14:15:00,277.06,277.48,277.06,277.46,4844.0,277.06,277.48,277.06,277.46,4844.0
2020-07-09 14:20:00,277.46,277.46,277.25,277.26,3000.0,277.46,277.46,277.25,277.26,3000.0
2020-07-09 14:25:00,277.31,277.4,277.22,277.33,1800.0,277.31,277.4,277.22,277.33,1800.0
2020-07-09 14:30:00,277.36,277.42,277.21,277.35,3200.0,277.36,277.42,277.21,277.35,3200.0
2020-07-09 14:35:00,277.33,277.33,276.93,277.0,3500.0,277.33,277.33,276.93,277.0,3500.0
2020-07-09 14:40:00,277.04,277.42,276.94,277.06,10593.0,277.04,277.42,276.94,277.06,10593.0
2020-07-09 14:45:00,277.06,277.24,277.0,277.14,2291.0,277.06,277.24,277.0,277.14,2291.0
2020-07-09 14:50:00,277.15,277.47,277.07,277.28,2655.0,277.15,277.47,277.07,277.28,2655.0
2020-07-09 14:55:00,277.37,277.65,277.36,277.56,2459.0,277.37,277.65,277.36,277.56,2459.0
2020-07-09 15:00:00,277.55,277.83,277.49,277.73,5888.0,277.55,277.83,277.49,277.73,5888.0
2020-07-09 15:05:00,277.78,277.85,277.46,277.85,4943.0,277.78,277.85,277.46,277.85,4943.0
2020-07-09 15:10:00,277.73,278.54,277.71,278.53,6868.0,277.73,278.54,277.71,278.53,6868.0
2020-07-09 15:15:00,278.79,278.85,277.66,277.74,5389.0,278.79,278.85,277.66,277.74,5389.0
2020-07-09 15:20:00,277.74,277.74,277.06,277.4,4893.0,277.74,277.74,277.06,277.4,4893.0
2020-07-09 15:25:00,277.29,277.44,277.0,277.13,15150.0,277.29,277.44,277.0,277.13,15150.0
2020-07-09 15:30:00,277.11,277.32,277.0,277.22,11846.0,277.11,277.32,277.0,277.22,11846.0
2020-07-09 15:35:00,277.15,277.37,277.0,277.24,11300.0,277.15,277.37,277.0,277.24,11300.0
2020-07-09 15:40:00,277.28,277.54,277.23,277.45,7661.0,277.28,277.54,277.23,277.45,7661.0
2020-07-09 15:45:00,277.45,278.73,277.33,278.61,27549.0,277.45,278.73,277.33,278.61,27549.0
2020-07-09 15:50:00,278.68,279.13,278.29,279.07,25912.0,278.68,279.13,278.29,279.07,25912.0
2020-07-09 15:55:00,279.02,279.02,278.5,278.77,35518.0,279.02,279.02,278.5,278.77,35518.0
2020-07-10 09:30:00,277.18,277.99,276.31,276.31,13100.0,277.18,277.99,276.31,276.31,13100.0
2020-07-10 09:35:00,276.46,278.68,276.04,278.63,8952.0,276.46,278.68,276.04,278.63,8952.0
2020-07-10 09:40:00,278.68,279.43,276.59,277.17,9715.0,278.68,279.43,276.59,277.17,9715.0
2020-07-10 09:45:00,277.05,277.06,276.52,276.77,4998.0,277.05,277.06,276.52,276.77,4998.0
2020-07-10 09:50:00,276.69,276.85,275.89,276.32,5501.0,276.69,276.85,275.89,276.32,5501.0
2020-07-10 09:55:00,276.45,276.75,276.37,276.52,3799.0,276.45,276.75,276.37,276.52,3799.0
2020-07-10 10:00:00,276.36,276.37,275.5,275.69,6308.0,276.36,276.37,275.5,275.69,6308.0
2020-07-10 10:05:00,275.75,276.25,275.35,276.25,4250.0,275.75,276.25,275.35,276.25,4250.0
2020-07-10 10:10:00,276.52,278.26,276.52,278.08,7303.0,276.52,278.26,276.52,278.08,7303.0
2020-07-10 10:15:00,278.23,278.34,278.09,278.16,3331.0,278.23,278.34,278.09,278.16,3331.0
2020-07-10 10:20:00,278.1,278.35,278.03,278.34,2500.0,278.1,278.35,278.03,278.34,2500.0
2020-07-10 10:25:00,278.35,278.87,278.32,278.38,6508.0,278.35,278.87,278.32,278.38,6508.0
2020-07-10 10:30:00,278.32,278.32,277.87,277.88,3550.0,278.32,278.32,277.87,277.88,3550.0
2020-07-10 10:35:00,277.84,278.41,277.83,277.88,5705.0,277.84,278.41,277.83,277.88,5705.0
2020-07-10 10:40:00,277.9,278.39,277.9,278.3,5677.0,277.9,278.39,277.9,278.3,5677.0
2020-07-10 10:45:00,278.18,278.18,277.38,277.51,2979.0,278.18,278.18,277.38,277.51,2979.0
2020-07-10 10:50:00,277.43,277.56,276.98,276.99,3400.0,277.43,277.56,276.98,276.99,3400.0
2020-07-10 10:55:00,277.29,277.29,276.72,276.98,3700.0,277.29,277.29,276.72,276.98,3700.0
2020-07-10 11:00:00,277.09,277.37,276.91,277.19,11804.0,277.09,277.37,276.91,277.19,11804.0
2020-07-10 11:05:00,277.07,277.22,277.0,277.0,4600.0,277.07,277.22,277.0,277.0,4600.0
2020-07-10 11:10:00,277.14,277.2,276.73,276.83,4572.0,277.14,277.2,276.73,276.83,4572.0
2020-07-10 11:15:00,277.02,277.25,276.84,277.11,4077.0,277.02,277.25,276.84,277.11,4077.0
2020-07-10 11:20:00,277.07,277.51,277.07,277.5,7697.0,277.07,277.51,277.07,277.5,7697.0
2020-07-10 11:25:00,277.44,277.89,277.43,277.88,7045.0,277.44,277.89,277.43,277.88,7045.0
2020-07-10 11:30:00,277.85,277.85,277.52,277.52,3900.0,277.85,277.85,277.52,277.52,3900.0
2020-07-10 11:35:00,277.56,277.75,277.49,277.72,5161.0,277.56,277.75,277.49,277.72,5161.0
2020-07-10 11:40:00,277.7,278.25,277.7,278.19,4918.0,277.7,278.25,277.7,278.19,4918.0
2020-07-10 11:45:00,278.18,278.18,277.82,277.82,2599.0,278.18,278.18,277.82,277.82,2599.0
2020-07-10 11:50:00,277.79,278.15,277.74,278.15,3200.0,277.79,278.15,277.74,278.15,3200.0
2020-07-10 11:55:00,278.23,278.41,277.88,278.09,6705.0,278.23,278.41,277.88,278.09,6705.0
2020-07-10 12:00:00,278.02,278.24,277.78,278.0,9909.0,278.02,278.24,277.78,278.0,9909.0
2020-07-10 12:05:00,278.04,278.15,277.85,278.05,4100.0,278.04,278.15,277.85,278.05,4100.0
2020-07-10 12:10:00,278.13,278.15,277.96,277.96,1707.0,278.13,278.15,277.96,277.96,1707.0
2020-07-10 12:15:00,277.82,277.83,277.62,277.66,2700.0,277.82,277.83,277.62,277.66,2700.0
2020-07-10 12:20:00,277.63,277.64,277.34,277.34,1781.0,277.63,277.64,277.34,277.34,1781.0
2020-07-10 12:25:00,277.31,277.38,276.84,276.89,3480.0,277.31,277.38,276.84,276.89,3480.0
2020-07-10 12:30:00,276.88,277.44,276.88,277.44,1900.0,276.88,277.44,276.88,277.44,1900.0
2020-07-10 12:35:00,277.31,277.34,277.21,277.25,23400.0,277.31,277.34,277.21,277.25,23400.0
2020-07-10 12:40:00,277.32,277.44,277.16,277.33,2825.0,277.32,277.44,277.16,277.33,2825.0
2020-07-10 12:45:00,277.52,277.6,277.37,277.38,4388.0,277.52,277.6,277.37,277.38,4388.0
2020-07-10 12:50:00,277.48,277.55,277.3,277.31,2150.0,277.48,277.55,277.3,277.31,2150.0
2020-07-10 12:55:00,277.3,277.57,277.29,277.38,2200.0,277.3,277.57,277.29,277.38,2200.0
2020-07-10 13:00:00,277.32,277.32,277.14,277.24,2402.0,277.32,277.32,277.14,277.24,2402.0
2020-07-10 13:05:00,277.28,277.34,277.23,277.34,1108.0,277.28,277.34,277.23,277.34,1108.0
2020-07-10 13:10:00,277.32,277.62,277.3,277.62,4766.0,277.32,277.62,277.3,277.62,4766.0
2020-07-10 13:15:00,277.69,277.96,277.65,277.83,2615.0,277.69,277.96,277.65,277.83,2615.0
2020-07-10 13:20:00,277.71,277.94,277.68,277.86,1845.0,277.71,277.94,277.68,277.86,1845.0
2020-07-10 13:25:00,277.79,277.92,277.75,277.92,1100.0,277.79,277.92,277.75,277.92,1100.0
2020-07-10 13:30:00,277.88,277.89,277.5,277.5,3351.0,277.88,277.89,277.5,277.5,3351.0
2020-07-10 13:35:00,277.56,277.9,277.48,277.72,2055.0,277.56,277.9,277.48,277.72,2055.0
2020-07-10 13:40:00,277.75,277.93,277.75,277.82,2400.0,277.75,277.93,277.75,277.82,2400.0
2020-07-10 13:45:00,277.69,277.93,277.64,277.93,2100.0,277.69,277.93,277.64,277.93,2100.0
2020-07-10 13:50:00,277.97,278.04,277.84,277.9,3730.0,277.97,278.04,277.84,277.9,3730.0
2020-07-10 13:55:00,277.99,277.99,277.65,277.69,3147.0,277.99,277.99,277.65,277.69,3147.0
2020-07-10 14:00:00,277.79,277.8,277.52,277.58,3976.0,277.79,277.8,277.52,277.58,3976.0
2020-07-10 14:05:00,277.54,277.81,277.54,277.7,3900.0,277.54,277.81,277.54,277.7,3900.0
2020-07-10 14:10:00,277.72,277.77,277.56,277.56,2984.0,277.72,277.77,277.56,277.56,2984.0
2020-07-10 14:15:00,277.59,277.59,277.21,277.52,6961.0,277.59,277.59,277.21,277.52,6961.0
2020-07-10 14:20:00,277.51,277.75,277.16,277.66,26408.0,277.51,277.75,277.16,277.66,26408.0
2020-07-10 14:25:00,277.73,277.82,277.59,277.82,4050.0,277.73,277.82,277.59,277.82,4050.0
2020-07-10 14:30:00,277.76,278.34,277.76,278.34,4432.0,277.76,278.34,277.76,278.34,4432.0
2020-07-10 14:35:00,278.35,278.51,278.14,278.43,2576.0,278.35,278.51,278.14,278.43,2576.0
2020-07-10 14:40:00,278.56,278.63,278.19,278.19,2200.0,278.56,278.63,278.19,278.19,2200.0
2020-07-10 14:45:00,278.28,278.44,278.22,278.44,3400.0,278.28,278.44,278.22,278.44,3400.0
2020-07-10 14:50:00,278.48,278.7,278.46,278.7,2200.0,278.48,278.7,278.46,278.7,2200.0
2020-07-10 14:55:00,278.69,278.95,278.6,278.95,4239.0,278.69,278.95,278.6,278.95,4239.0
2020-07-10 15:00:00,278.89,278.95,278.62,278.9,2889.0,278.89,278.95,278.62,278.9,2889.0
2020-07-10 15:05:00,278.79,278.87,278.61,278.87,3346.0,278.79,278.87,278.61,278.87,3346.0
2020-07-10 15:10:00,278.8,279.0,278.8,278.98,4321.0,278.8,279.0,278.8,278.98,4321.0
2020-07-10 15:15:00,278.93,279.02,278.84,279.02,5780.0,278.93,279.02,278.84,279.02,5780.0
2020-07-10 15:20:00,279.0,279.35,279.0,279.29,6721.0,279.0,279.35,279.0,279.29,6721.0
2020-07-10 15:25:00,279.26,279.31,278.93,279.0,3200.0,279.26,279.31,278.93,279.0,3200.0
2020-07-10 15:30:00,278.98,279.28,278.96,279.26,3012.0,278.98,279.28,278.96,279.26,3012.0
2020-07-10 15:35:00,279.2,279.47,278.85,279.19,11569.0,279.2,279.47,278.85,279.19,11569.0
2020-07-10 15:40:00,279.19,279.31,278.5,278.58,9214.0,279.19,279.31,278.5,278.58,9214.0
2020-07-10 15:45:00,278.6,278.6,278.09,278.44,7250.0,278.6,278.6,278.09,278.44,7250.0
2020-07-10 15:50:00,278.61,279.33,278.61,279.33,26205.0,278.61,279.33,278.61,279.33,26205.0
2020-07-10 15:55:00,279.27,279.49,278.85,278.85,28430.0,279.27,279.49,278.85,278.85,28430.0
2020-07-13 09:30:00,279.28,280.42,279.28,279.66,26062.0,279.28,280.42,279.28,279.66,26062.0
2020-07-13 09:35:00,279.85,279.9,278.58,278.84,7357.0,279.85,279.9,278.58,278.84,7357.0
2020-07-13 09:40:00,278.75,279.01,278.0,278.43,6156.0,278.75,279.01,278.0,278.43,6156.0
2020-07-13 09:45:00,278.41,278.95,278.16,278.69,3600.0,278.41,278.95,278.16,278.69,3600.0
2020-07-13 09:50:00,278.9,280.76,278.9,280.76,3944.0,278.9,280.76,278.9,280.76,3944.0
2020-07-13 09:55:00,280.59,280.69,279.87,280.24,6794.0,280.59,280.69,279.87,280.24,6794.0
2020-07-13 10:00:00,279.99,280.82,279.93,280.81,4228.0,279.99,280.82,279.93,280.81,4228.0
2020-07-13 10:05:00,280.77,281.01,280.48,280.68,5500.0,280.77,281.01,280.48,280.68,5500.0
2020-07-13 10:10:00,280.87,280.96,280.34,280.52,3100.0,280.87,280.96,280.34,280.52,3100.0
2020-07-13 10:15:00,280.52,280.86,280.07,280.07,3825.0,280.52,280.86,280.07,280.07,3825.0
2020-07-13 10:20:00,280.45,280.48,280.13,280.13,3309.0,280.45,280.48,280.13,280.13,3309.0
2020-07-13 10:25:00,280.16,280.4,280.02,280.36,4634.0,280.16,280.4,280.02,280.36,4634.0
2020-07-13 10:30:00,280.41,280.5,279.89,280.5,4749.0,280.41,280.5,279.89,280.5,4749.0
2020-07-13 10:35:00,280.65,280.87,280.45,280.73,4565.0,280.65,280.87,280.45,280.73,4565.0
2020-07-13 10:40:00,280.72,280.73,280.59,280.62,1950.0,280.72,280.73,280.59,280.62,1950.0
2020-07-13 10:45:00,280.61,281.08,280.5,281.03,7721.0,280.61,281.08,280.5,281.03,7721.0
2020-07-13 10:50:00,281.0,281.2,280.84,281.11,5006.0,281.0,281.2,280.84,281.11,5006.0
2020-07-13 10:55:00,281.11,281.52,281.03,281.43,3551.0,281.11,281.52,281.03,281.43,3551.0
2020-07-13 11:00:00,281.4,281.57,281.17,281.3,3500.0,281.4,281.57,281.17,281.3,3500.0
2020-07-13 11:05:00,281.31,281.63,281.21,281.4,4752.0,281.31,281.63,281.21,281.4,4752.0
2020-07-13 11:10:00,281.39,281.75,281.32,281.75,3966.0,281.39,281.75,281.32,281.75,3966.0
2020-07-13 11:15:00,281.75,281.91,281.52,281.69,3953.0,281.75,281.91,281.52,281.69,3953.0
2020-07-13 11:20:00,281.76,282.17,281.76,282.05,6696.0,281.76,282.17,281.76,282.05,6696.0
2020-07-13 11:25:00,281.95,282.24,281.91,282.13,5570.0,281.95,282.24,281.91,282.13,5570.0
2020-07-13 11:30:00,282.2,282.37,281.92,281.97,4115.0,282.2,282.37,281.92,281.97,4115.0
2020-07-13 11:35:00,281.99,282.01,281.59,281.99,3641.0,281.99,282.01,281.59,281.99,3641.0
2020-07-13 11:40:00,281.97,281.98,281.65,281.66,5372.0,281.97,281.98,281.65,281.66,5372.0
2020-07-13 11:45:00,281.6,281.6,280.59,280.84,12894.0,281.6,281.6,280.59,280.84,12894.0
2020-07-13 11:50:00,280.93,281.06,280.79,280.9,8500.0,280.93,281.06,280.79,280.9,8500.0
2020-07-13 11:55:00,280.93,281.03,280.2,280.23,3382.0,280.93,281.03,280.2,280.23,3382.0
2020-07-13 12:00:00,280.35,280.96,280.26,280.9,5203.0,280.35,280.96,280.26,280.9,5203.0
2020-07-13 12:05:00,280.86,280.9,280.6,280.8,2100.0,280.86,280.9,280.6,280.8,2100.0
2020-07-13 12:10:00,280.79,280.85,280.61,280.78,6401.0,280.79,280.85,280.61,280.78,6401.0
2020-07-13 12:15:00,280.84,281.15,280.83,281.07,2147.0,280.84,281.15,280.83,281.07,2147.0
2020-07-13 12:20:00,281.14,281.14,280.84,281.11,3817.0,281.14,281.14,280.84,281.11,3817.0
2020-07-13 12:25:00,281.25,281.44,281.19,281.38,2350.0,281.25,281.44,281.19,281.38,2350.0
2020-07-13 12:30:00,281.38,281.41,281.16,281.22,3500.0,281.38,281.41,281.16,281.22,3500.0
2020-07-13 12:35:00,281.25,281.58,281.22,281.58,4914.0,281.25,281.58,281.22,281.58,4914.0
2020-07-13 12:40:00,281.56,281.78,281.56,281.64,2900.0,281.56,281.78,281.56,281.64,2900.0
2020-07-13 12:45:00,281.73,282.2,281.71,282.2,4639.0,281.73,282.2,281.71,282.2,4639.0
2020-07-13 12:50:00,282.15,282.37,282.15,282.2,2687.0,282.15,282.37,282.15,282.2,2687.0
2020-07-13 12:55:00,282.5,282.68,282.49,282.49,1522.0,282.5,282.68,282.49,282.49,1522.0
2020-07-13 13:00:00,282.56,282.73,282.42,282.56,3156.0,282.56,282.73,282.42,282.56,3156.0
2020-07-13 13:05:00,282.61,282.62,281.77,281.77,4914.0,282.61,282.62,281.77,281.77,4914.0
2020-07-13 13:10:00,281.81,281.97,281.74,281.94,1859.0,281.81,281.97,281.74,281.94,1859.0
2020-07-13 13:15:00,281.97,282.0,281.78,281.98,2508.0,281.97,282.0,281.78,281.98,2508.0
2020-07-13 13:20:00,281.82,282.02,281.72,282.02,2500.0,281.82,282.02,281.72,282.02,2500.0
2020-07-13 13:25:00,281.94,282.18,281.86,282.18,8521.0,281.94,282.18,281.86,282.18,8521.0
2020-07-13 13:30:00,282.39,282.5,282.25,282.34,4427.0,282.39,282.5,282.25,282.34,4427.0
2020-07-13 13:35:00,282.27,282.52,282.25,282.34,3410.0,282.27,282.52,282.25,282.34,3410.0
2020-07-13 13:40:00,282.3,282.3,281.86,282.12,7950.0,282.3,282.3,281.86,282.12,7950.0
2020-07-13 13:45:00,282.1,282.2,281.96,281.97,1272.0,282.1,282.2,281.96,281.97,1272.0
2020-07-13 13:50:00,281.81,282.31,281.81,282.31,3617.0,281.81,282.31,281.81,282.31,3617.0
2020-07-13 13:55:00,282.25,282.86,282.2,282.62,5557.0,282.25,282.86,282.2,282.62,5557.0
2020-07-13 14:00:00,282.65,282.72,282.1,282.1,3448.0,282.65,282.72,282.1,282.1,3448.0
2020-07-13 14:05:00,282.14,282.33,282.11,282.21,3318.0,282.14,282.33,282.11,282.21,3318.0
2020-07-13 14:10:00,282.19,282.19,281.57,281.77,2922.0,282.19,282.19,281.57,281.77,2922.0
2020-07-13 14:15:00,281.91,281.91,281.66,281.72,2035.0,281.91,281.91,281.66,281.72,2035.0
2020-07-13 14:20:00,281.65,281.65,280.68,280.69,4576.0,281.65,281.65,280.68,280.69,4576.0
2020-07-13 14:25:00,280.78,280.96,280.48,280.68,5000.0,280.78,280.96,280.48,280.68,5000.0
2020-07-13 14:30:00,280.79,280.9,280.61,280.88,3600.0,280.79,280.9,280.61,280.88,3600.0
2020-07-13 14:35:00,280.83,281.32,280.58,281.15,10428.0,280.83,281.32,280.58,281.15,10428.0
2020-07-13 14:40:00,281.23,281.37,281.05,281.3,4250.0,281.23,281.37,281.05,281.3,4250.0
2020-07-13 14:45:00,281.17,281.32,280.76,281.18,2331.0,281.17,281.32,280.76,281.18,2331.0
2020-07-13 14:50:00,281.13,281.13,280.4,280.5,7623.0,281.13,281.13,280.4,280.5,7623.0
2020-07-13 14:55:00,280.66,280.78,280.14,280.58,6075.0,280.66,280.78,280.14,280.58,6075.0
2020-07-13 15:00:00,280.46,280.46,279.9,280.11,3956.0,280.46,280.46,279.9,280.11,3956.0
2020-07-13 15:05:00,280.0,280.0,278.68,278.88,4521.0,280.0,280.0,278.68,278.88,4521.0
2020-07-13 15:10:00,278.97,279.0,278.66,278.66,2552.0,278.97,279.0,278.66,278.66,2552.0
2020-07-13 15:15:00,278.41,278.67,278.17,278.28,4867.0,278.41,278.67,278.17,278.28,4867.0
2020-07-13 15:20:00,278.25,278.73,278.16,278.46,7153.0,278.25,278.73,278.16,278.46,7153.0
2020-07-13 15:25:00,278.45,278.76,278.29,278.29,4391.0,278.45,278.76,278.29,278.29,4391.0
2020-07-13 15:30:00,278.14,278.31,277.19,277.2,3843.0,278.14,278.31,277.19,277.2,3843.0
2020-07-13 15:35:00,277.09,277.4,276.89,276.91,5177.0,277.09,277.4,276.89,276.91,5177.0
2020-07-13 15:40:00,277.04,278.19,277.04,277.88,10816.0,277.04,278.19,277.04,277.88,10816.0
2020-07-13 15:45:00,277.97,277.97,276.59,276.73,8607.0,277.97,277.97,276.59,276.73,8607.0
2020-07-13 15:50:00,276.75,276.75,275.9,275.92,21084.0,276.75,276.75,275.9,275.92,21084.0
2020-07-13 15:55:00,275.96,277.1,275.95,276.64,35996.0,275.96,277.1,275.95,276.64,35996.0
2020-07-14 09:30:00,275.15,275.85,274.14,275.09,28156.0,275.15,275.85,274.14,275.09,28156.0
2020-07-14 09:35:00,275.63,277.9,275.49,277.1,16592.0,275.63,277.9,275.49,277.1,16592.0
2020-07-14 09:40:00,277.36,278.27,276.35,277.73,7614.0,277.36,278.27,276.35,277.73,7614.0
2020-07-14 09:45:00,277.59,277.59,276.01,277.15,5000.0,277.59,277.59,276.01,277.15,5000.0
2020-07-14 09:50:00,276.69,276.69,275.09,276.01,4686.0,276.69,276.69,275.09,276.01,4686.0
2020-07-14 09:55:00,275.96,277.11,275.79,276.7,5786.0,275.96,277.11,275.79,276.7,5786.0
2020-07-14 10:00:00,276.35,276.71,275.92,276.71,5727.0,276.35,276.71,275.92,276.71,5727.0
2020-07-14 10:05:00,276.44,277.27,276.21,276.21,4335.0,276.44,277.27,276.21,276.21,4335.0
2020-07-14 10:10:00,275.95,277.17,275.61,277.17,5250.0,275.95,277.17,275.61,277.17,5250.0
2020-07-14 10:15:00,276.6,277.63,276.6,277.03,3604.0,276.6,277.63,276.6,277.03,3604.0
2020-07-14 10:20:00,277.12,277.71,276.92,276.92,3800.0,277.12,277.71,276.92,276.92,3800.0
2020-07-14 10:25:00,276.66,276.94,275.75,276.08,3510.0,276.66,276.94,275.75,276.08,3510.0
2020-07-14 10:30:00,276.66,277.34,276.16,277.02,3896.0,276.66,277.34,276.16,277.02,3896.0
2020-07-14 10:35:00,276.82,276.97,275.83,275.83,4657.0,276.82,276.97,275.83,275.83,4657.0
2020-07-14 10:40:00,276.0,276.69,275.99,276.04,3144.0,276.0,276.69,275.99,276.04,3144.0
2020-07-14 10:45:00,276.04,276.87,276.02,276.63,2641.0,276.04,276.87,276.02,276.63,2641.0
2020-07-14 10:50:00,276.41,277.24,276.4,276.96,3000.0,276.41,277.24,276.4,276.96,3000.0
2020-07-14 10:55:00,276.86,276.98,276.13,276.56,2839.0,276.86,276.98,276.13,276.56,2839.0
2020-07-14 11:00:00,276.64,276.97,276.25,276.79,3600.0,276.64,276.97,276.25,276.79,3600.0
2020-07-14 11:05:00,275.97,277.0,275.8,277.0,6338.0,275.97,277.0,275.8,277.0,6338.0
2020-07-14 11:10:00,277.0,277.44,276.89,276.91,24250.0,277.0,277.44,276.89,276.91,24250.0
2020-07-14 11:15:00,277.02,277.24,276.52,276.81,8027.0,277.02,277.24,276.52,276.81,8027.0
2020-07-14 11:20:00,276.71,277.68,276.71,277.68,3642.0,276.71,277.68,276.71,277.68,3642.0
2020-07-14 11:25:00,277.65,277.74,277.36,277.57,3750.0,277.65,277.74,277.36,277.57,3750.0
2020-07-14 11:30:00,277.34,278.4,277.2,277.75,8648.0,277.34,278.4,277.2,277.75,8648.0
2020-07-14 11:35:00,277.81,278.0,277.38,277.45,10055.0,277.81,278.0,277.38,277.45,10055.0
2020-07-14 11:40:00,277.53,277.84,277.4,277.65,5150.0,277.53,277.84,277.4,277.65,5150.0
2020-07-14 11:45:00,277.75,277.87,277.36,277.72,3318.0,277.75,277.87,277.36,277.72,3318.0
2020-07-14 11:50:00,277.75,277.89,277.0,277.0,3446.0,277.75,277.89,277.0,277.0,3446.0
2020-07-14 11:55:00,276.68,277.61,276.67,277.61,2300.0,276.68,277.61,276.67,277.61,2300.0
2020-07-14 12:00:00,277.6,277.75,277.41,277.49,1093.0,277.6,277.75,277.41,277.49,1093.0
2020-07-14 12:05:00,277.64,277.72,276.96,277.0,2124.0,277.64,277.72,276.96,277.0,2124.0
2020-07-14 12:10:00,276.79,277.23,276.68,276.91,2194.0,276.79,277.23,276.68,276.91,2194.0
2020-07-14 12:15:00,276.98,277.64,276.98,277.64,2782.0,276.98,277.64,276.98,277.64,2782.0
2020-07-14 12:20:00,277.81,278.61,277.76,278.4,4808.0,277.81,278.61,277.76,278.4,4808.0
2020-07-14 12:25:00,278.31,278.5,278.09,278.1,4391.0,278.31,278.5,278.09,278.1,4391.0
2020-07-14 12:30:00,278.05,278.11,277.89,277.96,1400.0,278.05,278.11,277.89,277.96,1400.0
2020-07-14 12:35:00,278.02,278.23,278.02,278.13,1100.0,278.02,278.23,278.02,278.13,1100.0
2020-07-14 12:40:00,278.04,278.21,277.75,277.76,3100.0,278.04,278.21,277.75,277.76,3100.0
2020-07-14 12:45:00,277.8,278.38,277.8,278.25,1292.0,277.8,278.38,277.8,278.25,1292.0
2020-07-14 12:50:00,278.3,278.3,277.9,277.96,681.0,278.3,278.3,277.9,277.96,681.0
2020-07-14 12:55:00,277.89,277.89,277.33,277.42,1700.0,277.89,277.89,277.33,277.42,1700.0
2020-07-14 13:00:00,277.5,277.58,276.97,277.18,3344.0,277.5,277.58,276.97,277.18,3344.0
2020-07-14 13:05:00,277.42,277.68,277.39,277.44,4200.0,277.42,277.68,277.39,277.44,4200.0
2020-07-14 13:10:00,277.41,278.11,277.41,278.11,1733.0,277.41,278.11,277.41,278.11,1733.0
2020-07-14 13:15:00,278.19,278.21,278.03,278.1,1700.0,278.19,278.21,278.03,278.1,1700.0
2020-07-14 13:20:00,278.23,278.87,278.23,278.87,3458.0,278.23,278.87,278.23,278.87,3458.0
2020-07-14 13:25:00,278.75,279.0,278.68,278.87,2751.0,278.75,279.0,278.68,278.87,2751.0
2020-07-14 13:30:00,278.86,279.46,278.86,279.46,2659.0,278.86,279.46,278.86,279.46,2659.0
2020-07-14 13:35:00,279.37,279.68,279.29,279.59,5025.0,279.37,279.68,279.29,279.59,5025.0
2020-07-14 13:40:00,279.67,279.68,279.42,279.45,3498.0,279.67,279.68,279.42,279.45,3498.0
2020-07-14 13:45:00,279.38,279.59,279.37,279.39,5360.0,279.38,279.59,279.37,279.39,5360.0
2020-07-14 13:50:00,279.37,279.37,278.91,279.11,2251.0,279.37,279.37,278.91,279.11,2251.0
2020-07-14 13:55:00,279.04,279.04,278.19,278.46,7056.0,279.04,279.04,278.19,278.46,7056.0
2020-07-14 14:00:00,278.68,279.61,278.5,279.25,5128.0,278.68,279.61,278.5,279.25,5128.0
2020-07-14 14:05:00,279.3,279.39,278.66,278.88,2500.0,279.3,279.39,278.66,278.88,2500.0
2020-07-14 14:10:00,278.91,279.2,278.81,279.16,1878.0,278.91,279.2,278.81,279.16,1878.0
2020-07-14 14:15:00,279.32,279.58,279.0,279.48,9814.0,279.32,279.58,279.0,279.48,9814.0
2020-07-14 14:20:00,279.5,279.69,279.4,279.62,12000.0,279.5,279.69,279.4,279.62,12000.0
2020-07-14 14:25:00,279.74,279.83,279.39,279.65,8433.0,279.74,279.83,279.39,279.65,8433.0
2020-07-14 14:30:00,279.69,279.69,279.25,279.48,3600.0,279.69,279.69,279.25,279.48,3600.0
2020-07-14 14:35:00,279.34,279.69,278.99,279.11,3542.0,279.34,279.69,278.99,279.11,3542.0
2020-07-14 14:40:00,279.28,279.28,279.0,279.1,2863.0,279.28,279.28,279.0,279.1,2863.0
2020-07-14 14:45:00,278.97,279.45,278.96,279.17,3500.0,278.97,279.45,278.96,279.17,3500.0
2020-07-14 14:50:00,279.28,279.66,279.22,279.66,2350.0,279.28,279.66,279.22,279.66,2350.0
2020-07-14 14:55:00,279.43,279.99,279.39,279.8,3700.0,279.43,279.99,279.39,279.8,3700.0
2020-07-14 15:00:00,279.82,279.89,279.02,279.02,6842.0,279.82,279.89,279.02,279.02,6842.0
2020-07-14 15:05:00,278.97,279.51,278.86,279.51,3000.0,278.97,279.51,278.86,279.51,3000.0
2020-07-14 15:10:00,279.45,279.45,278.92,279.36,7859.0,279.45,279.45,278.92,279.36,7859.0
2020-07-14 15:15:00,279.26,279.43,278.91,279.25,4412.0,279.26,279.43,278.91,279.25,4412.0
2020-07-14 15:20:00,279.58,280.4,279.53,280.31,12124.0,279.58,280.4,279.53,280.31,12124.0
2020-07-14 15:25:00,280.47,280.79,280.3,280.53,4174.0,280.47,280.79,280.3,280.53,4174.0
2020-07-14 15:30:00,280.63,280.75,280.55,280.62,4086.0,280.63,280.75,280.55,280.62,4086.0
2020-07-14 15:35:00,280.7,280.85,280.46,280.63,4115.0,280.7,280.85,280.46,280.63,4115.0
2020-07-14 15:40:00,280.56,280.94,280.54,280.68,7960.0,280.56,280.94,280.54,280.68,7960.0
2020-07-14 15:45:00,280.64,281.22,280.61,281.08,9975.0,280.64,281.22,280.61,281.08,9975.0
2020-07-14 15:50:00,281.4,281.76,281.05,281.35,15363.0,281.4,281.76,281.05,281.35,15363.0
2020-07-14 15:55:00,281.25,281.53,280.87,281.05,35331.0,281.25,281.53,280.87,281.05,35331.0
2020-07-15 09:30:00,282.13,282.41,280.67,280.82,35837.0,282.13,282.41,280.67,280.82,35837.0
2020-07-15 09:35:00,281.16,283.0,281.0,282.8,21536.0,281.16,283.0,281.0,282.8,21536.0
2020-07-15 09:40:00,282.83,283.71,282.79,283.09,29671.0,282.83,283.71,282.79,283.09,29671.0
2020-07-15 09:45:00,283.07,283.35,282.18,282.18,23541.0,283.07,283.35,282.18,282.18,23541.0
2020-07-15 09:50:00,282.31,282.7,281.74,282.64,13745.0,282.31,282.7,281.74,282.64,13745.0
2020-07-15 09:55:00,282.5,282.95,281.68,282.0,7600.0,282.5,282.95,281.68,282.0,7600.0
2020-07-15 10:00:00,282.21,282.35,280.99,281.2,11530.0,282.21,282.35,280.99,281.2,11530.0
2020-07-15 10:05:00,281.25,281.69,281.08,281.19,10909.0,281.25,281.69,281.08,281.19,10909.0
2020-07-15 10:10:00,281.35,282.12,281.23,282.07,5056.0,281.35,282.12,281.23,282.07,5056.0
2020-07-15 10:15:00,281.81,282.28,281.78,282.15,3978.0,281.81,282.28,281.78,282.15,3978.0
2020-07-15 10:20:00,282.29,282.92,282.29,282.58,6400.0,282.29,282.92,282.29,282.58,6400.0
2020-07-15 10:25:00,282.54,282.83,282.35,282.62,3780.0,282.54,282.83,282.35,282.62,3780.0
2020-07-15 10:30:00,282.76,283.4,282.76,283.04,4400.0,282.76,283.4,282.76,283.04,4400.0
2020-07-15 10:35:00,283.23,283.94,283.11,283.89,8753.0,283.23,283.94,283.11,283.89,8753.0
2020-07-15 10:40:00,283.88,284.05,283.53,283.6,3726.0,283.88,284.05,283.53,283.6,3726.0
2020-07-15 10:45:00,283.64,283.73,283.16,283.73,3122.0,283.64,283.73,283.16,283.73,3122.0
2020-07-15 10:50:00,283.68,283.69,282.88,282.92,5409.0,283.68,283.69,282.88,282.92,5409.0
2020-07-15 10:55:00,282.89,283.06,282.53,282.53,9754.0,282.89,283.06,282.53,282.53,9754.0
2020-07-15 11:00:00,282.75,283.0,282.56,282.59,3900.0,282.75,283.0,282.56,282.59,3900.0
2020-07-15 11:05:00,282.53,282.84,282.33,282.55,7191.0,282.53,282.84,282.33,282.55,7191.0
2020-07-15 11:10:00,282.45,282.71,282.42,282.68,4220.0,282.45,282.71,282.42,282.68,4220.0
2020-07-15 11:15:00,282.59,282.74,282.11,282.58,6000.0,282.59,282.74,282.11,282.58,6000.0
2020-07-15 11:20:00,282.6,282.8,281.9,282.26,5189.0,282.6,282.8,281.9,282.26,5189.0
2020-07-15 11:25:00,282.5,282.8,282.5,282.8,3123.0,282.5,282.8,282.5,282.8,3123.0
2020-07-15 11:30:00,282.8,282.83,282.41,282.42,3671.0,282.8,282.83,282.41,282.42,3671.0
2020-07-15 11:35:00,282.61,282.63,282.21,282.3,2880.0,282.61,282.63,282.21,282.3,2880.0
2020-07-15 11:40:00,281.95,282.21,281.48,281.71,3450.0,281.95,282.21,281.48,281.71,3450.0
2020-07-15 11:45:00,281.73,281.76,281.01,281.15,2700.0,281.73,281.76,281.01,281.15,2700.0
2020-07-15 11:50:00,281.14,281.39,281.01,281.08,8700.0,281.14,281.39,281.01,281.08,8700.0
2020-07-15 11:55:00,281.1,281.21,280.76,280.91,2800.0,281.1,281.21,280.76,280.91,2800.0
2020-07-15 12:00:00,280.65,280.9,280.39,280.76,4068.0,280.65,280.9,280.39,280.76,4068.0
2020-07-15 12:05:00,280.91,281.35,280.84,281.12,2550.0,280.91,281.35,280.84,281.12,2550.0
2020-07-15 12:10:00,281.01,281.34,280.74,281.15,3270.0,281.01,281.34,280.74,281.15,3270.0
2020-07-15 12:15:00,281.34,281.58,281.28,281.58,1100.0,281.34,281.58,281.28,281.58,1100.0
2020-07-15 12:20:00,281.53,281.97,281.5,281.5,4380.0,281.53,281.97,281.5,281.5,4380.0
2020-07-15 12:25:00,281.64,282.14,281.59,282.09,2300.0,281.64,282.14,281.59,282.09,2300.0
2020-07-15 12:30:00,282.02,282.11,281.46,281.47,2765.0,282.02,282.11,281.46,281.47,2765.0
2020-07-15 12:35:00,281.62,281.96,281.39,281.46,2525.0,281.62,281.96,281.39,281.46,2525.0
2020-07-15 12:40:00,281.39,281.74,281.21,281.74,2564.0,281.39,281.74,281.21,281.74,2564.0
2020-07-15 12:45:00,281.6,282.08,281.6,281.97,1120.0,281.6,282.08,281.6,281.97,1120.0
2020-07-15 12:50:00,281.85,282.82,281.83,282.78,3100.0,281.85,282.82,281.83,282.78,3100.0
2020-07-15 12:55:00,282.79,282.85,282.65,282.85,1100.0,282.79,282.85,282.65,282.85,1100.0
2020-07-15 13:00:00,282.87,282.95,282.63,282.86,2424.0,282.87,282.95,282.63,282.86,2424.0
2020-07-15 13:05:00,282.87,283.13,282.79,283.07,6782.0,282.87,283.13,282.79,283.07,6782.0
2020-07-15 13:10:00,283.2,283.2,282.78,282.95,3904.0,283.2,283.2,282.78,282.95,3904.0
2020-07-15 13:15:00,282.95,283.21,282.9,282.91,2689.0,282.95,283.21,282.9,282.91,2689.0
2020-07-15 13:20:00,282.98,282.98,282.6,282.95,5234.0,282.98,282.98,282.6,282.95,5234.0
2020-07-15 13:25:00,282.82,283.18,282.76,283.09,13949.0,282.82,283.18,282.76,283.09,13949.0
2020-07-15 13:30:00,283.06,283.55,282.92,283.5,6887.0,283.06,283.55,282.92,283.5,6887.0
2020-07-15 13:35:00,283.5,283.79,283.46,283.79,8586.0,283.5,283.79,283.46,283.79,8586.0
2020-07-15 13:40:00,283.75,283.81,283.31,283.5,4191.0,283.75,283.81,283.31,283.5,4191.0
2020-07-15 13:45:00,283.53,283.67,283.4,283.62,3245.0,283.53,283.67,283.4,283.62,3245.0
2020-07-15 13:50:00,283.68,283.9,283.46,283.46,3903.0,283.68,283.9,283.46,283.46,3903.0
2020-07-15 13:55:00,283.55,283.55,283.24,283.4,3687.0,283.55,283.55,283.24,283.4,3687.0
2020-07-15 14:00:00,283.36,284.28,283.11,284.2,9226.0,283.36,284.28,283.11,284.2,9226.0
2020-07-15 14:05:00,284.15,284.19,283.8,283.95,4064.0,284.15,284.19,283.8,283.95,4064.0
2020-07-15 14:10:00,284.01,284.04,283.81,283.89,2757.0,284.01,284.04,283.81,283.89,2757.0
2020-07-15 14:15:00,283.95,283.98,283.5,283.7,4278.0,283.95,283.98,283.5,283.7,4278.0
2020-07-15 14:20:00,283.79,284.59,283.7,284.27,14068.0,283.79,284.59,283.7,284.27,14068.0
2020-07-15 14:25:00,284.2,284.2,283.82,283.92,3418.0,284.2,284.2,283.82,283.92,3418.0
2020-07-15 14:30:00,283.97,284.36,283.88,284.29,5074.0,283.97,284.36,283.88,284.29,5074.0
2020-07-15 14:35:00,284.21,284.69,284.14,284.47,5437.0,284.21,284.69,284.14,284.47,5437.0
2020-07-15 14:40:00,284.45,284.64,284.12,284.12,3320.0,284.45,284.64,284.12,284.12,3320.0
2020-07-15 14:45:00,284.12,284.36,284.05,284.11,3496.0,284.12,284.36,284.05,284.11,3496.0
2020-07-15 14:50:00,284.0,284.14,283.68,283.68,3513.0,284.0,284.14,283.68,283.68,3513.0
2020-07-15 14:55:00,283.77,283.97,283.7,283.88,1800.0,283.77,283.97,283.7,283.88,1800.0
2020-07-15 15:00:00,283.71,284.2,283.71,284.07,4100.0,283.71,284.2,283.71,284.07,4100.0
2020-07-15 15:05:00,283.91,283.91,283.64,283.88,4948.0,283.91,283.91,283.64,283.88,4948.0
2020-07-15 15:10:00,283.81,283.81,283.31,283.36,3901.0,283.81,283.81,283.31,283.36,3901.0
2020-07-15 15:15:00,283.27,283.44,283.08,283.27,4710.0,283.27,283.44,283.08,283.27,4710.0
2020-07-15 15:20:00,283.38,283.6,283.27,283.32,5352.0,283.38,283.6,283.27,283.32,5352.0
2020-07-15 15:25:00,283.32,283.84,283.21,283.78,4295.0,283.32,283.84,283.21,283.78,4295.0
2020-07-15 15:30:00,283.79,284.0,283.6,283.82,6517.0,283.79,284.0,283.6,283.82,6517.0
2020-07-15 15:35:00,283.73,283.82,283.49,283.59,8495.0,283.73,283.82,283.49,283.59,8495.0
2020-07-15 15:40:00,283.5,283.5,283.19,283.38,6708.0,283.5,283.5,283.19,283.38,6708.0
2020-07-15 15:45:00,283.26,283.68,283.25,283.51,9267.0,283.26,283.68,283.25,283.51,9267.0
2020-07-15 15:50:00,283.53,283.53,282.78,282.91,14952.0,283.53,283.53,282.78,282.91,14952.0
2020-07-15 15:55:00,282.9,283.39,282.89,282.93,33779.0,282.9,283.39,282.89,282.93,33779.0
2020-07-16 09:30:00,282.22,282.32,280.31,280.66,11207.0,282.22,282.32,280.31,280.66,11207.0
2020-07-16 09:35:00,280.59,280.78,278.97,279.09,9848.0,280.59,280.78,278.97,279.09,9848.0
2020-07-16 09:40:00,279.1,280.31,278.5,279.92,5800.0,279.1,280.31,278.5,279.92,5800.0
2020-07-16 09:45:00,279.84,280.03,279.22,279.74,4594.0,279.84,280.03,279.22,279.74,4594.0
2020-07-16 09:50:00,279.68,280.41,279.68,280.3,2609.0,279.68,280.41,279.68,280.3,2609.0
2020-07-16 09:55:00,280.34,280.53,280.11,280.11,3736.0,280.34,280.53,280.11,280.11,3736.0
2020-07-16 10:00:00,280.45,280.71,280.12,280.46,2400.0,280.45,280.71,280.12,280.46,2400.0
2020-07-16 10:05:00,280.16,280.59,279.88,280.59,7108.0,280.16,280.59,279.88,280.59,7108.0
2020-07-16 10:10:00,280.62,280.88,280.45,280.88,5045.0,280.62,280.88,280.45,280.88,5045.0
2020-07-16 10:15:00,280.87,281.0,280.2,280.2,4159.0,280.87,281.0,280.2,280.2,4159.0
2020-07-16 10:20:00,280.1,280.52,280.07,280.31,9722.0,280.1,280.52,280.07,280.31,9722.0
2020-07-16 10:25:00,280.46,280.46,279.58,279.8,6856.0,280.46,280.46,279.58,279.8,6856.0
2020-07-16 10:30:00,279.8,280.07,279.26,279.97,5783.0,279.8,280.07,279.26,279.97,5783.0
2020-07-16 10:35:00,280.07,280.38,279.97,280.13,4027.0,280.07,280.38,279.97,280.13,4027.0
2020-07-16 10:40:00,280.19,280.42,279.97,280.31,3600.0,280.19,280.42,279.97,280.31,3600.0
2020-07-16 10:45:00,280.26,280.56,280.26,280.29,3900.0,280.26,280.56,280.26,280.29,3900.0
2020-07-16 10:50:00,280.28,280.44,280.15,280.23,2300.0,280.28,280.44,280.15,280.23,2300.0
2020-07-16 10:55:00,280.23,280.23,279.55,279.95,4125.0,280.23,280.23,279.55,279.95,4125.0
2020-07-16 11:00:00,279.95,280.0,279.1,279.37,4015.0,279.95,280.0,279.1,279.37,4015.0
2020-07-16 11:05:00,279.22,279.56,278.9,278.99,5098.0,279.22,279.56,278.9,278.99,5098.0
2020-07-16 11:10:00,279.12,279.24,278.92,279.12,4844.0,279.12,279.24,278.92,279.12,4844.0
2020-07-16 11:15:00,279.05,279.12,278.59,278.77,2700.0,279.05,279.12,278.59,278.77,2700.0
2020-07-16 11:20:00,278.91,279.17,278.77,279.02,3250.0,278.91,279.17,278.77,279.02,3250.0
2020-07-16 11:25:00,278.98,279.97,278.98,279.23,13236.0,278.98,279.97,278.98,279.23,13236.0
2020-07-16 11:30:00,279.13,279.13,278.53,278.53,3000.0,279.13,279.13,278.53,278.53,3000.0
2020-07-16 11:35:00,278.5,278.8,278.28,278.65,4694.0,278.5,278.8,278.28,278.65,4694.0
2020-07-16 11:40:00,278.63,278.78,278.42,278.57,5672.0,278.63,278.78,278.42,278.57,5672.0
2020-07-16 11:45:00,278.59,278.61,278.4,278.4,2110.0,278.59,278.61,278.4,278.4,2110.0
2020-07-16 11:50:00,278.38,278.57,278.24,278.25,2861.0,278.38,278.57,278.24,278.25,2861.0
2020-07-16 11:55:00,278.34,278.54,278.22,278.53,2900.0,278.34,278.54,278.22,278.53,2900.0
2020-07-16 12:00:00,278.65,278.65,278.23,278.63,1900.0,278.65,278.65,278.23,278.63,1900.0
2020-07-16 12:05:00,278.62,278.62,278.32,278.4,1300.0,278.62,278.62,278.32,278.4,1300.0
2020-07-16 12:10:00,278.34,278.47,278.08,278.09,4093.0,278.34,278.47,278.08,278.09,4093.0
2020-07-16 12:15:00,278.06,278.16,277.82,277.82,5924.0,278.06,278.16,277.82,277.82,5924.0
2020-07-16 12:20:00,277.78,277.78,277.52,277.71,1600.0,277.78,277.78,277.52,277.71,1600.0
2020-07-16 12:25:00,277.64,277.9,277.64,277.86,4784.0,277.64,277.9,277.64,277.86,4784.0
2020-07-16 12:30:00,277.84,277.84,277.63,277.74,4448.0,277.84,277.84,277.63,277.74,4448.0
2020-07-16 12:35:00,277.81,277.81,277.6,277.68,2800.0,277.81,277.81,277.6,277.68,2800.0
2020-07-16 12:40:00,277.74,277.82,277.66,277.71,3401.0,277.74,277.82,277.66,277.71,3401.0
2020-07-16 12:45:00,277.61,277.65,277.42,277.57,5658.0,277.61,277.65,277.42,277.57,5658.0
2020-07-16 12:50:00,277.49,277.49,277.23,277.37,2196.0,277.49,277.49,277.23,277.37,2196.0
2020-07-16 12:55:00,277.4,277.55,276.81,276.81,5871.0,277.4,277.55,276.81,276.81,5871.0
2020-07-16 13:00:00,276.95,277.6,276.9,277.31,5040.0,276.95,277.6,276.9,277.31,5040.0
2020-07-16 13:05:00,277.5,277.71,277.45,277.64,7399.0,277.5,277.71,277.45,277.64,7399.0
2020-07-16 13:10:00,277.59,277.6,277.25,277.38,4830.0,277.59,277.6,277.25,277.38,4830.0
2020-07-16 13:15:00,277.4,277.73,277.4,277.73,4800.0,277.4,277.73,277.4,277.73,4800.0
2020-07-16 13:20:00,277.57,278.01,277.56,278.01,3900.0,277.57,278.01,277.56,278.01,3900.0
2020-07-16 13:25:00,277.97,278.49,277.97,278.49,1680.0,277.97,278.49,277.97,278.49,1680.0
2020-07-16 13:30:00,278.43,278.52,278.29,278.34,2902.0,278.43,278.52,278.29,278.34,2902.0
2020-07-16 13:35:00,278.38,278.38,278.14,278.19,2760.0,278.38,278.38,278.14,278.19,2760.0
2020-07-16 13:40:00,278.27,278.29,278.0,278.17,1855.0,278.27,278.29,278.0,278.17,1855.0
2020-07-16 13:45:00,278.22,278.73,278.16,278.68,2100.0,278.22,278.73,278.16,278.68,2100.0
2020-07-16 13:50:00,278.71,278.82,278.67,278.68,400.0,278.71,278.82,278.67,278.68,400.0
2020-07-16 13:55:00,278.5,278.62,278.41,278.41,3200.0,278.5,278.62,278.41,278.41,3200.0
2020-07-16 14:00:00,278.32,278.93,278.32,278.78,3770.0,278.32,278.93,278.32,278.78,3770.0
2020-07-16 14:05:00,278.78,279.2,278.77,278.99,2794.0,278.78,279.2,278.77,278.99,2794.0
2020-07-16 14:10:00,278.97,279.1,278.88,279.1,3150.0,278.97,279.1,278.88,279.1,3150.0
2020-07-16 14:15:00,279.18,279.18,279.03,279.06,1920.0,279.18,279.18,279.03,279.06,1920.0
2020-07-16 14:20:00,279.24,279.48,279.24,279.46,2526.0,279.24,279.48,279.24,279.46,2526.0
2020-07-16 14:25:00,279.44,279.51,279.39,279.44,1200.0,279.44,279.51,279.39,279.44,1200.0
2020-07-16 14:30:00,279.43,279.54,279.12,279.2,2009.0,279.43,279.54,279.12,279.2,2009.0
2020-07-16 14:35:00,279.22,279.4,279.21,279.4,11144.0,279.22,279.4,279.21,279.4,11144.0
2020-07-16 14:40:00,279.37,279.55,279.36,279.49,3207.0,279.37,279.55,279.36,279.49,3207.0
2020-07-16 14:45:00,279.56,279.56,278.87,278.87,6191.0,279.56,279.56,278.87,278.87,6191.0
2020-07-16 14:50:00,278.76,278.85,278.55,278.56,2550.0,278.76,278.85,278.55,278.56,2550.0
2020-07-16 14:55:00,278.71,278.72,278.26,278.26,2000.0,278.71,278.72,278.26,278.26,2000.0
2020-07-16 15:00:00,278.41,278.46,278.2,278.36,3750.0,278.41,278.46,278.2,278.36,3750.0
2020-07-16 15:05:00,278.39,278.73,278.39,278.73,2519.0,278.39,278.73,278.39,278.73,2519.0
2020-07-16 15:10:00,278.59,278.59,278.42,278.48,2431.0,278.59,278.59,278.42,278.48,2431.0
2020-07-16 15:15:00,278.52,278.85,278.52,278.78,4100.0,278.52,278.85,278.52,278.78,4100.0
2020-07-16 15:20:00,278.8,279.06,278.8,279.0,4528.0,278.8,279.06,278.8,279.0,4528.0
2020-07-16 15:25:00,279.06,279.42,278.91,279.42,4820.0,279.06,279.42,278.91,279.42,4820.0
2020-07-16 15:30:00,279.51,279.95,279.4,279.88,3050.0,279.51,279.95,279.4,279.88,3050.0
2020-07-16 15:35:00,279.88,279.88,279.58,279.72,7034.0,279.88,279.88,279.58,279.72,7034.0
2020-07-16 15:40:00,279.76,279.82,279.45,279.45,5422.0,279.76,279.82,279.45,279.45,5422.0
2020-07-16 15:45:00,279.53,279.81,279.45,279.61,5600.0,279.53,279.81,279.45,279.61,5600.0
2020-07-16 15:50:00,279.6,279.64,279.21,279.51,9305.0,279.6,279.64,279.21,279.51,9305.0
2020-07-16 15:55:00,279.61,279.85,279.37,279.55,22252.0,279.61,279.85,279.37,279.55,22252.0
2020-07-17 09:30:00,280.34,280.87,279.26,279.27,46045.0,280.34,280.87,279.26,279.27,46045.0
2020-07-17 09:35:00,279.72,280.86,279.71,280.6,7343.0,279.72,280.86,279.71,280.6,7343.0
2020-07-17 09:40:00,280.45,281.29,280.44,280.61,5257.0,280.45,281.29,280.44,280.61,5257.0
2020-07-17 09:45:00,280.62,281.7,280.62,281.22,5829.0,280.62,281.7,280.62,281.22,5829.0
2020-07-17 09:50:00,281.63,281.99,281.09,281.09,6205.0,281.63,281.99,281.09,281.09,6205.0
2020-07-17 09:55:00,281.29,282.07,281.21,281.75,9447.0,281.29,282.07,281.21,281.75,9447.0
2020-07-17 10:00:00,281.66,282.22,281.63,281.63,7866.0,281.66,282.22,281.63,281.63,7866.0
2020-07-17 10:05:00,281.63,282.25,281.63,281.73,6392.0,281.63,282.25,281.63,281.73,6392.0
2020-07-17 10:10:00,281.64,282.33,281.64,281.84,2979.0,281.64,282.33,281.64,281.84,2979.0
2020-07-17 10:15:00,281.97,282.13,281.0,281.22,8161.0,281.97,282.13,281.0,281.22,8161.0
2020-07-17 10:20:00,281.41,281.9,280.75,280.93,8480.0,281.41,281.9,280.75,280.93,8480.0
2020-07-17 10:25:00,280.93,281.16,280.52,281.07,6254.0,280.93,281.16,280.52,281.07,6254.0
2020-07-17 10:30:00,281.07,281.5,280.8,281.14,2986.0,281.07,281.5,280.8,281.14,2986.0
2020-07-17 10:35:00,281.29,281.83,281.29,281.75,4160.0,281.29,281.83,281.29,281.75,4160.0
2020-07-17 10:40:00,281.88,282.05,281.61,281.71,6944.0,281.88,282.05,281.61,281.71,6944.0
2020-07-17 10:45:00,281.63,281.94,281.61,281.74,1400.0,281.63,281.94,281.61,281.74,1400.0
2020-07-17 10:50:00,281.79,282.28,281.79,282.21,3908.0,281.79,282.28,281.79,282.21,3908.0
2020-07-17 10:55:00,282.22,282.41,281.92,282.01,3874.0,282.22,282.41,281.92,282.01,3874.0
2020-07-17 11:00:00,281.98,282.53,281.98,282.38,2159.0,281.98,282.53,281.98,282.38,2159.0
2020-07-17 11:05:00,282.42,282.94,282.34,282.84,4472.0,282.42,282.94,282.34,282.84,4472.0
2020-07-17 11:10:00,282.86,283.28,282.72,283.27,5447.0,282.86,283.28,282.72,283.27,5447.0
2020-07-17 11:15:00,283.24,283.47,283.1,283.11,3989.0,283.24,283.47,283.1,283.11,3989.0
2020-07-17 11:20:00,283.15,283.48,282.97,283.27,5625.0,283.15,283.48,282.97,283.27,5625.0
2020-07-17 11:25:00,283.33,283.48,283.18,283.22,5922.0,283.33,283.48,283.18,283.22,5922.0
2020-07-17 11:30:00,283.15,283.15,282.47,282.56,12228.0,283.15,283.15,282.47,282.56,12228.0
2020-07-17 11:35:00,282.57,282.85,282.57,282.79,3112.0,282.57,282.85,282.57,282.79,3112.0
2020-07-17 11:40:00,282.75,282.82,282.3,282.43,1900.0,282.75,282.82,282.3,282.43,1900.0
2020-07-17 11:45:00,282.39,282.39,282.02,282.07,2032.0,282.39,282.39,282.02,282.07,2032.0
2020-07-17 11:50:00,282.25,282.48,282.09,282.47,3960.0,282.25,282.48,282.09,282.47,3960.0
2020-07-17 11:55:00,282.63,282.75,282.46,282.59,2419.0,282.63,282.75,282.46,282.59,2419.0
2020-07-17 12:00:00,282.57,282.98,282.41,282.93,2813.0,282.57,282.98,282.41,282.93,2813.0
2020-07-17 12:05:00,282.93,283.13,282.81,283.13,2843.0,282.93,283.13,282.81,283.13,2843.0
2020-07-17 12:10:00,283.17,283.37,283.05,283.23,2315.0,283.17,283.37,283.05,283.23,2315.0
2020-07-17 12:15:00,283.32,283.33,283.16,283.17,2562.0,283.32,283.33,283.16,283.17,2562.0
2020-07-17 12:20:00,283.25,283.44,283.18,283.28,2999.0,283.25,283.44,283.18,283.28,2999.0
2020-07-17 12:25:00,283.3,283.35,283.21,283.21,1951.0,283.3,283.35,283.21,283.21,1951.0
2020-07-17 12:30:00,283.2,283.29,283.05,283.11,3230.0,283.2,283.29,283.05,283.11,3230.0
2020-07-17 12:35:00,283.25,283.25,283.01,283.01,1496.0,283.25,283.25,283.01,283.01,1496.0
2020-07-17 12:40:00,283.13,283.14,282.98,283.0,1725.0,283.13,283.14,282.98,283.0,1725.0
2020-07-17 12:45:00,283.0,283.3,282.9,283.01,5610.0,283.0,283.3,282.9,283.01,5610.0
2020-07-17 12:50:00,283.07,283.25,283.06,283.13,2580.0,283.07,283.25,283.06,283.13,2580.0
2020-07-17 12:55:00,283.07,283.19,283.06,283.18,2865.0,283.07,283.19,283.06,283.18,2865.0
2020-07-17 13:00:00,283.19,283.25,283.0,283.1,2780.0,283.19,283.25,283.0,283.1,2780.0
2020-07-17 13:05:00,283.11,283.29,283.1,283.29,1619.0,283.11,283.29,283.1,283.29,1619.0
2020-07-17 13:10:00,283.25,283.35,283.19,283.26,2564.0,283.25,283.35,283.19,283.26,2564.0
2020-07-17 13:15:00,283.18,283.21,282.69,282.85,4250.0,283.18,283.21,282.69,282.85,4250.0
2020-07-17 13:20:00,282.79,282.99,282.72,282.98,1275.0,282.79,282.99,282.72,282.98,1275.0
2020-07-17 13:25:00,282.91,283.04,282.71,282.79,2186.0,282.91,283.04,282.71,282.79,2186.0
2020-07-17 13:30:00,282.85,282.94,282.79,282.81,1232.0,282.85,282.94,282.79,282.81,1232.0
2020-07-17 13:35:00,282.75,282.85,282.59,282.62,1468.0,282.75,282.85,282.59,282.62,1468.0
2020-07-17 13:40:00,282.66,282.85,282.54,282.78,1851.0,282.66,282.85,282.54,282.78,1851.0
2020-07-17 13:45:00,282.82,282.82,282.64,282.78,600.0,282.82,282.82,282.64,282.78,600.0
2020-07-17 13:50:00,282.78,282.83,282.66,282.8,1534.0,282.78,282.83,282.66,282.8,1534.0
2020-07-17 13:55:00,282.7,282.86,282.7,282.83,926.0,282.7,282.86,282.7,282.83,926.0
2020-07-17 14:00:00,282.8,283.01,282.71,282.97,2275.0,282.8,283.01,282.71,282.97,2275.0
2020-07-17 14:05:00,282.87,283.21,282.8,283.12,2706.0,282.87,283.21,282.8,283.12,2706.0
2020-07-17 14:10:00,283.11,283.13,282.84,282.84,1445.0,283.11,283.13,282.84,282.84,1445.0
2020-07-17 14:15:00,282.89,282.89,282.74,282.8,1515.0,282.89,282.89,282.74,282.8,1515.0
2020-07-17 14:20:00,282.86,282.88,282.63,282.7,1524.0,282.86,282.88,282.63,282.7,1524.0
2020-07-17 14:25:00,282.74,282.91,282.57,282.91,1711.0,282.74,282.91,282.57,282.91,1711.0
2020-07-17 14:30:00,282.85,282.89,282.53,282.59,27841.0,282.85,282.89,282.53,282.59,27841.0
2020-07-17 14:35:00,282.47,282.93,282.41,282.9,2350.0,282.47,282.93,282.41,282.9,2350.0
2020-07-17 14:40:00,282.9,283.16,282.77,283.16,4233.0,282.9,283.16,282.77,283.16,4233.0
2020-07-17 14:45:00,283.15,283.25,283.13,283.23,4180.0,283.15,283.25,283.13,283.23,4180.0
2020-07-17 14:50:00,283.24,283.4,283.22,283.32,3368.0,283.24,283.4,283.22,283.32,3368.0
2020-07-17 14:55:00,283.38,283.4,283.07,283.08,2523.0,283.38,283.4,283.07,283.08,2523.0
2020-07-17 15:00:00,283.09,283.11,282.52,282.62,2320.0,283.09,283.11,282.52,282.62,2320.0
2020-07-17 15:05:00,282.54,282.83,282.53,282.63,2315.0,282.54,282.83,282.53,282.63,2315.0
2020-07-17 15:10:00,282.47,282.47,282.03,282.35,3531.0,282.47,282.47,282.03,282.35,3531.0
2020-07-17 15:15:00,282.3,282.31,282.03,282.17,3067.0,282.3,282.31,282.03,282.17,3067.0
2020-07-17 15:20:00,282.16,282.7,282.16,282.58,2719.0,282.16,282.7,282.16,282.58,2719.0
2020-07-17 15:25:00,282.57,282.72,282.14,282.38,4525.0,282.57,282.72,282.14,282.38,4525.0
2020-07-17 15:30:00,282.37,282.46,282.17,282.33,7769.0,282.37,282.46,282.17,282.33,7769.0
2020-07-17 15:35:00,282.33,282.56,282.28,282.4,7700.0,282.33,282.56,282.28,282.4,7700.0
2020-07-17 15:40:00,282.35,282.44,282.04,282.23,11246.0,282.35,282.44,282.04,282.23,11246.0
2020-07-17 15:45:00,282.3,282.3,281.9,281.98,10457.0,282.3,282.3,281.9,281.98,10457.0
2020-07-17 15:50:00,282.12,282.22,281.56,281.73,16883.0,282.12,282.22,281.56,281.73,16883.0
2020-07-17 15:55:00,281.92,282.33,281.77,281.9,59698.0,281.92,282.33,281.77,281.9,59698.0
2020-07-20 09:30:00,281.14,283.07,281.14,282.54,17904.0,281.14,283.07,281.14,282.54,17904.0
2020-07-20 09:35:00,282.55,282.79,282.06,282.46,6600.0,282.55,282.79,282.06,282.46,6600.0
2020-07-20 09:40:00,282.51,283.19,281.98,281.98,7527.0,282.51,283.19,281.98,281.98,7527.0
2020-07-20 09:45:00,281.63,283.58,281.41,282.97,12665.0,281.63,283.58,281.41,282.97,12665.0
2020-07-20 09:50:00,283.0,283.74,282.74,283.26,3220.0,283.0,283.74,282.74,283.26,3220.0
2020-07-20 09:55:00,283.23,283.23,282.42,282.72,3909.0,283.23,283.23,282.42,282.72,3909.0
2020-07-20 10:00:00,282.65,282.88,282.31,282.53,5169.0,282.65,282.88,282.31,282.53,5169.0
2020-07-20 10:05:00,282.41,282.8,282.37,282.75,2677.0,282.41,282.8,282.37,282.75,2677.0
2020-07-20 10:10:00,282.73,283.48,282.72,283.38,3301.0,282.73,283.48,282.72,283.38,3301.0
2020-07-20 10:15:00,283.5,284.03,283.21,284.03,6170.0,283.5,284.03,283.21,284.03,6170.0
2020-07-20 10:20:00,284.01,284.23,283.83,283.9,5994.0,284.01,284.23,283.83,283.9,5994.0
2020-07-20 10:25:00,283.92,283.99,283.19,283.32,4080.0,283.92,283.99,283.19,283.32,4080.0
2020-07-20 10:30:00,283.4,283.94,283.38,283.93,3039.0,283.4,283.94,283.38,283.93,3039.0
2020-07-20 10:35:00,284.04,284.21,283.48,283.48,4033.0,284.04,284.21,283.48,283.48,4033.0
2020-07-20 10:40:00,283.51,283.91,283.26,283.35,3508.0,283.51,283.91,283.26,283.35,3508.0
2020-07-20 10:45:00,283.43,283.84,283.42,283.65,3103.0,283.43,283.84,283.42,283.65,3103.0
2020-07-20 10:50:00,283.63,283.66,283.11,283.18,2380.0,283.63,283.66,283.11,283.18,2380.0
2020-07-20 10:55:00,283.1,283.48,283.1,283.47,2957.0,283.1,283.48,283.1,283.47,2957.0
2020-07-20 11:00:00,283.5,283.5,283.23,283.34,2400.0,283.5,283.5,283.23,283.34,2400.0
2020-07-20 11:05:00,283.34,283.4,282.86,282.86,2212.0,283.34,283.4,282.86,282.86,2212.0
2020-07-20 11:10:00,282.88,283.12,282.87,283.02,3600.0,282.88,283.12,282.87,283.02,3600.0
2020-07-20 11:15:00,283.02,283.15,282.69,282.73,1935.0,283.02,283.15,282.69,282.73,1935.0
2020-07-20 11:20:00,282.92,283.15,282.8,283.01,3000.0,282.92,283.15,282.8,283.01,3000.0
2020-07-20 11:25:00,282.96,283.02,282.77,283.01,2800.0,282.96,283.02,282.77,283.01,2800.0
2020-07-20 11:30:00,283.06,283.3,282.86,282.95,3049.0,283.06,283.3,282.86,282.95,3049.0
2020-07-20 11:35:00,282.97,283.18,282.86,282.98,3815.0,282.97,283.18,282.86,282.98,3815.0
2020-07-20 11:40:00,283.02,283.02,282.67,282.73,2828.0,283.02,283.02,282.67,282.73,2828.0
2020-07-20 11:45:00,282.74,282.84,282.6,282.6,3965.0,282.74,282.84,282.6,282.6,3965.0
2020-07-20 11:50:00,282.5,282.76,282.5,282.71,2950.0,282.5,282.76,282.5,282.71,2950.0
2020-07-20 11:55:00,282.78,282.85,282.58,282.62,4312.0,282.78,282.85,282.58,282.62,4312.0
2020-07-20 12:00:00,282.73,282.73,282.3,282.36,2430.0,282.73,282.73,282.3,282.36,2430.0
2020-07-20 12:05:00,282.41,282.43,281.99,282.0,3006.0,282.41,282.43,281.99,282.0,3006.0
2020-07-20 12:10:00,282.0,282.16,282.0,282.11,2927.0,282.0,282.16,282.0,282.11,2927.0
2020-07-20 12:15:00,282.15,282.57,282.11,282.54,3031.0,282.15,282.57,282.11,282.54,3031.0
2020-07-20 12:20:00,282.57,282.83,282.57,282.71,1600.0,282.57,282.83,282.57,282.71,1600.0
2020-07-20 12:25:00,282.72,282.84,282.48,282.52,2184.0,282.72,282.84,282.48,282.52,2184.0
2020-07-20 12:30:00,282.51,282.76,282.51,282.76,7734.0,282.51,282.76,282.51,282.76,7734.0
2020-07-20 12:35:00,282.63,282.63,282.47,282.61,2410.0,282.63,282.63,282.47,282.61,2410.0
2020-07-20 12:40:00,282.64,282.72,282.55,282.6,2100.0,282.64,282.72,282.55,282.6,2100.0
2020-07-20 12:45:00,282.6,282.61,282.39,282.44,2200.0,282.6,282.61,282.39,282.44,2200.0
2020-07-20 12:50:00,282.4,282.59,282.31,282.59,2907.0,282.4,282.59,282.31,282.59,2907.0
2020-07-20 12:55:00,282.57,282.87,282.48,282.77,4053.0,282.57,282.87,282.48,282.77,4053.0
2020-07-20 13:00:00,282.77,282.84,282.59,282.7,3500.0,282.77,282.84,282.59,282.7,3500.0
2020-07-20 13:05:00,282.71,282.79,282.58,282.62,2886.0,282.71,282.79,282.58,282.62,2886.0
2020-07-20 13:10:00,282.62,282.84,282.61,282.65,3122.0,282.62,282.84,282.61,282.65,3122.0
2020-07-20 13:15:00,282.76,283.18,282.74,283.1,3266.0,282.76,283.18,282.74,283.1,3266.0
2020-07-20 13:20:00,283.06,283.28,283.06,283.08,3065.0,283.06,283.28,283.06,283.08,3065.0
2020-07-20 13:25:00,283.06,283.06,282.79,282.96,4087.0,283.06,283.06,282.79,282.96,4087.0
2020-07-20 13:30:00,282.94,283.0,282.82,283.0,2464.0,282.94,283.0,282.82,283.0,2464.0
2020-07-20 13:35:00,282.93,283.0,282.72,282.88,3636.0,282.93,283.0,282.72,282.88,3636.0
2020-07-20 13:40:00,282.92,283.36,282.91,283.36,2258.0,282.92,283.36,282.91,283.36,2258.0
2020-07-20 13:45:00,283.4,283.46,283.14,283.15,3313.0,283.4,283.46,283.14,283.15,3313.0
2020-07-20 13:50:00,283.12,283.29,283.06,283.29,6237.0,283.12,283.29,283.06,283.29,6237.0
2020-07-20 13:55:00,283.33,283.52,283.27,283.44,3893.0,283.33,283.52,283.27,283.44,3893.0
2020-07-20 14:00:00,283.38,283.47,283.21,283.41,2655.0,283.38,283.47,283.21,283.41,2655.0
2020-07-20 14:05:00,283.48,283.83,283.48,283.54,2912.0,283.48,283.83,283.48,283.54,2912.0
2020-07-20 14:10:00,283.44,283.65,283.44,283.46,2507.0,283.44,283.65,283.44,283.46,2507.0
2020-07-20 14:15:00,283.41,283.66,283.35,283.66,2529.0,283.41,283.66,283.35,283.66,2529.0
2020-07-20 14:20:00,283.65,283.68,283.34,283.38,3896.0,283.65,283.68,283.34,283.38,3896.0
2020-07-20 14:25:00,283.44,283.45,283.12,283.3,2904.0,283.44,283.45,283.12,283.3,2904.0
2020-07-20 14:30:00,283.25,283.53,283.22,283.39,3090.0,283.25,283.53,283.22,283.39,3090.0
2020-07-20 14:35:00,283.46,283.48,283.13,283.19,3242.0,283.46,283.48,283.13,283.19,3242.0
2020-07-20 14:40:00,283.14,283.29,282.66,282.66,7731.0,283.14,283.29,282.66,282.66,7731.0
2020-07-20 14:45:00,282.7,282.75,282.17,282.22,4816.0,282.7,282.75,282.17,282.22,4816.0
2020-07-20 14:50:00,282.19,282.19,281.58,281.58,4770.0,282.19,282.19,281.58,281.58,4770.0
2020-07-20 14:55:00,281.55,281.69,281.35,281.53,7955.0,281.55,281.69,281.35,281.53,7955.0
2020-07-20 15:00:00,281.57,282.05,281.5,282.04,6397.0,281.57,282.05,281.5,282.04,6397.0
2020-07-20 15:05:00,282.02,282.19,281.97,281.99,5262.0,282.02,282.19,281.97,281.99,5262.0
2020-07-20 15:10:00,281.98,282.27,281.85,282.2,5517.0,281.98,282.27,281.85,282.2,5517.0
2020-07-20 15:15:00,282.24,283.06,282.16,283.06,4579.0,282.24,283.06,282.16,283.06,4579.0
2020-07-20 15:20:00,283.15,283.48,283.04,283.14,8424.0,283.15,283.48,283.04,283.14,8424.0
2020-07-20 15:25:00,283.12,283.55,283.12,283.53,5546.0,283.12,283.55,283.12,283.53,5546.0
2020-07-20 15:30:00,283.61,283.65,283.41,283.49,9565.0,283.61,283.65,283.41,283.49,9565.0
2020-07-20 15:35:00,283.5,283.59,283.41,283.51,8350.0,283.5,283.59,283.41,283.51,8350.0
2020-07-20 15:40:00,283.46,283.7,283.33,283.68,12728.0,283.46,283.7,283.33,283.68,12728.0
2020-07-20 15:45:00,283.72,283.98,283.55,283.73,11285.0,283.72,283.98,283.55,283.73,11285.0
2020-07-20 15:50:00,283.84,284.0,283.47,283.67,24880.0,283.84,284.0,283.47,283.67,24880.0
2020-07-20 15:55:00,283.68,283.86,283.27,283.27,29401.0,283.68,283.86,283.27,283.27,29401.0
2020-07-21 09:30:00,285.01,285.01,281.48,281.48,25186.0,285.01,285.01,281.48,281.48,25186.0
2020-07-21 09:35:00,281.42,283.63,281.34,283.63,4308.0,281.42,283.63,281.34,283.63,4308.0
2020-07-21 09:40:00,283.61,284.23,283.42,284.23,3603.0,283.61,284.23,283.42,284.23,3603.0
2020-07-21 09:45:00,284.16,284.43,283.76,283.85,24334.0,284.16,284.43,283.76,283.85,24334.0
2020-07-21 09:50:00,283.57,283.88,283.34,283.79,2992.0,283.57,283.88,283.34,283.79,2992.0
2020-07-21 09:55:00,283.84,284.41,283.58,284.11,11377.0,283.84,284.41,283.58,284.11,11377.0
2020-07-21 10:00:00,284.21,284.84,284.04,284.84,8060.0,284.21,284.84,284.04,284.84,8060.0
2020-07-21 10:05:00,284.85,284.85,284.17,284.26,3791.0,284.85,284.85,284.17,284.26,3791.0
2020-07-21 10:10:00,284.07,284.26,283.74,283.94,4700.0,284.07,284.26,283.74,283.94,4700.0
2020-07-21 10:15:00,283.96,284.22,283.79,284.04,2030.0,283.96,284.22,283.79,284.04,2030.0
2020-07-21 10:20:00,284.08,284.44,283.78,283.78,7287.0,284.08,284.44,283.78,283.78,7287.0
2020-07-21 10:25:00,283.71,283.71,282.64,282.67,9227.0,283.71,283.71,282.64,282.67,9227.0
2020-07-21 10:30:00,282.64,283.24,282.33,283.17,7329.0,282.64,283.24,282.33,283.17,7329.0
2020-07-21 10:35:00,283.01,283.16,282.75,283.07,4300.0,283.01,283.16,282.75,283.07,4300.0
2020-07-21 10:40:00,283.06,283.55,282.94,283.13,6203.0,283.06,283.55,282.94,283.13,6203.0
2020-07-21 10:45:00,282.84,283.48,282.84,283.34,3356.0,282.84,283.48,282.84,283.34,3356.0
2020-07-21 10:50:00,283.47,284.17,283.38,283.63,5200.0,283.47,284.17,283.38,283.63,5200.0
2020-07-21 10:55:00,283.62,283.72,283.05,283.06,2754.0,283.62,283.72,283.05,283.06,2754.0
2020-07-21 11:00:00,283.15,283.15,282.78,282.93,6557.0,283.15,283.15,282.78,282.93,6557.0
2020-07-21 11:05:00,282.87,282.95,282.17,282.17,2551.0,282.87,282.95,282.17,282.17,2551.0
2020-07-21 11:10:00,282.29,282.29,281.7,281.98,4392.0,282.29,282.29,281.7,281.98,4392.0
2020-07-21 11:15:00,282.09,282.4,281.97,281.97,1393.0,282.09,282.4,281.97,281.97,1393.0
2020-07-21 11:20:00,281.95,282.11,281.79,282.07,3298.0,281.95,282.11,281.79,282.07,3298.0
2020-07-21 11:25:00,282.16,282.21,281.81,281.91,1800.0,282.16,282.21,281.81,281.91,1800.0
2020-07-21 11:30:00,282.07,282.18,281.87,282.02,2499.0,282.07,282.18,281.87,282.02,2499.0
2020-07-21 11:35:00,282.11,282.21,281.7,281.7,3855.0,282.11,282.21,281.7,281.7,3855.0
2020-07-21 11:40:00,281.71,281.82,281.58,281.81,3280.0,281.71,281.82,281.58,281.81,3280.0
2020-07-21 11:45:00,281.74,281.74,281.0,281.16,2892.0,281.74,281.74,281.0,281.16,2892.0
2020-07-21 11:50:00,281.18,281.18,280.9,280.92,2300.0,281.18,281.18,280.9,280.92,2300.0
2020-07-21 11:55:00,280.96,281.54,280.78,281.41,3721.0,280.96,281.54,280.78,281.41,3721.0
2020-07-21 12:00:00,281.49,281.75,281.49,281.6,2882.0,281.49,281.75,281.49,281.6,2882.0
2020-07-21 12:05:00,281.67,281.67,281.06,281.11,6239.0,281.67,281.67,281.06,281.11,6239.0
2020-07-21 12:10:00,281.22,281.23,280.95,281.03,7109.0,281.22,281.23,280.95,281.03,7109.0
2020-07-21 12:15:00,281.12,281.58,281.12,281.44,6844.0,281.12,281.58,281.12,281.44,6844.0
2020-07-21 12:20:00,281.49,281.98,281.33,281.73,4075.0,281.49,281.98,281.33,281.73,4075.0
2020-07-21 12:25:00,281.63,281.91,281.58,281.85,9572.0,281.63,281.91,281.58,281.85,9572.0
2020-07-21 12:30:00,281.78,282.17,281.7,282.15,5600.0,281.78,282.17,281.7,282.15,5600.0
2020-07-21 12:35:00,282.22,282.62,282.11,282.2,5882.0,282.22,282.62,282.11,282.2,5882.0
2020-07-21 12:40:00,282.05,282.18,281.73,282.17,3679.0,282.05,282.18,281.73,282.17,3679.0
2020-07-21 12:45:00,282.15,282.25,281.84,281.93,3900.0,282.15,282.25,281.84,281.93,3900.0
2020-07-21 12:50:00,281.95,282.17,281.95,282.17,3000.0,281.95,282.17,281.95,282.17,3000.0
2020-07-21 12:55:00,282.24,282.3,281.88,282.04,1488.0,282.24,282.3,281.88,282.04,1488.0
2020-07-21 13:00:00,282.09,282.29,282.03,282.07,4050.0,282.09,282.29,282.03,282.07,4050.0
2020-07-21 13:05:00,281.92,282.05,281.84,281.88,1524.0,281.92,282.05,281.84,281.88,1524.0
2020-07-21 13:10:00,281.88,282.0,281.83,281.91,3000.0,281.88,282.0,281.83,281.91,3000.0
2020-07-21 13:15:00,281.95,282.09,281.79,281.96,3986.0,281.95,282.09,281.79,281.96,3986.0
2020-07-21 13:20:00,281.98,282.18,281.98,282.05,4409.0,281.98,282.18,281.98,282.05,4409.0
2020-07-21 13:25:00,282.07,282.32,281.86,282.2,2850.0,282.07,282.32,281.86,282.2,2850.0
2020-07-21 13:30:00,282.23,282.82,282.21,282.74,13749.0,282.23,282.82,282.21,282.74,13749.0
2020-07-21 13:35:00,282.69,282.69,282.47,282.62,2000.0,282.69,282.69,282.47,282.62,2000.0
2020-07-21 13:40:00,282.67,282.85,282.63,282.64,8299.0,282.67,282.85,282.63,282.64,8299.0
2020-07-21 13:45:00,282.61,282.75,282.38,282.38,6025.0,282.61,282.75,282.38,282.38,6025.0
2020-07-21 13:50:00,282.4,282.41,282.1,282.39,2204.0,282.4,282.41,282.1,282.39,2204.0
2020-07-21 13:55:00,282.32,282.61,282.32,282.32,1800.0,282.32,282.61,282.32,282.32,1800.0
2020-07-21 14:00:00,282.38,282.79,282.35,282.79,3773.0,282.38,282.79,282.35,282.79,3773.0
2020-07-21 14:05:00,282.87,282.96,282.75,282.82,1322.0,282.87,282.96,282.75,282.82,1322.0
2020-07-21 14:10:00,282.79,282.79,282.51,282.51,3500.0,282.79,282.79,282.51,282.51,3500.0
2020-07-21 14:15:00,282.52,282.52,282.29,282.29,2323.0,282.52,282.52,282.29,282.29,2323.0
2020-07-21 14:20:00,282.33,282.6,282.29,282.51,6236.0,282.33,282.6,282.29,282.51,6236.0
2020-07-21 14:25:00,282.5,282.54,282.37,282.5,2224.0,282.5,282.54,282.37,282.5,2224.0
2020-07-21 14:30:00,282.46,282.46,282.11,282.34,2300.0,282.46,282.46,282.11,282.34,2300.0
2020-07-21 14:35:00,282.34,282.55,282.21,282.23,8550.0,282.34,282.55,282.21,282.23,8550.0
2020-07-21 14:40:00,282.29,282.33,282.2,282.3,2400.0,282.29,282.33,282.2,282.3,2400.0
2020-07-21 14:45:00,282.27,282.35,282.27,282.27,1900.0,282.27,282.35,282.27,282.27,1900.0
2020-07-21 14:50:00,282.19,282.21,282.08,282.17,1700.0,282.19,282.21,282.08,282.17,1700.0
2020-07-21 14:55:00,282.21,282.37,282.12,282.19,5600.0,282.21,282.37,282.12,282.19,5600.0
2020-07-21 15:00:00,282.18,282.55,282.14,282.55,3686.0,282.18,282.55,282.14,282.55,3686.0
2020-07-21 15:05:00,282.6,283.05,282.32,282.8,8022.0,282.6,283.05,282.32,282.8,8022.0
2020-07-21 15:10:00,282.74,282.88,282.19,282.2,5132.0,282.74,282.88,282.19,282.2,5132.0
2020-07-21 15:15:00,282.14,282.28,281.9,282.28,6475.0,282.14,282.28,281.9,282.28,6475.0
2020-07-21 15:20:00,282.22,282.22,281.92,281.96,18710.0,282.22,282.22,281.92,281.96,18710.0
2020-07-21 15:25:00,281.98,282.15,281.66,281.66,3500.0,281.98,282.15,281.66,281.66,3500.0
2020-07-21 15:30:00,281.84,281.97,280.8,280.8,11095.0,281.84,281.97,280.8,280.8,11095.0
2020-07-21 15:35:00,280.86,280.87,280.51,280.8,9308.0,280.86,280.87,280.51,280.8,9308.0
2020-07-21 15:40:00,280.69,280.91,280.64,280.82,5359.0,280.69,280.91,280.64,280.82,5359.0
2020-07-21 15:45:00,280.81,281.11,280.63,280.92,15964.0,280.81,281.11,280.63,280.92,15964.0
2020-07-21 15:50:00,280.93,280.93,280.03,280.52,20591.0,280.93,280.93,280.03,280.52,20591.0
2020-07-21 15:55:00,280.46,280.63,280.13,280.19,40243.0,280.46,280.63,280.13,280.19,40243.0
2020-07-22 09:30:00,285.36,286.0,282.05,283.62,81210.0,285.36,286.0,282.05,283.62,81210.0
2020-07-22 09:35:00,283.49,284.36,282.31,283.65,16409.0,283.49,284.36,282.31,283.65,16409.0
2020-07-22 09:40:00,283.65,285.91,283.39,285.41,55175.0,283.65,285.91,283.39,285.41,55175.0
2020-07-22 09:45:00,285.06,286.48,284.8,285.73,38058.0,285.06,286.48,284.8,285.73,38058.0
2020-07-22 09:50:00,285.39,286.16,285.07,285.55,20336.0,285.39,286.16,285.07,285.55,20336.0
2020-07-22 09:55:00,285.32,286.17,285.03,285.28,11682.0,285.32,286.17,285.03,285.28,11682.0
2020-07-22 10:00:00,285.16,285.41,283.76,285.12,15807.0,285.16,285.41,283.76,285.12,15807.0
2020-07-22 10:05:00,285.0,285.01,283.83,284.07,9901.0,285.0,285.01,283.83,284.07,9901.0
2020-07-22 10:10:00,284.21,285.15,284.21,284.85,6925.0,284.21,285.15,284.21,284.85,6925.0
2020-07-22 10:15:00,284.53,284.76,284.29,284.5,6817.0,284.53,284.76,284.29,284.5,6817.0
2020-07-22 10:20:00,284.5,284.51,283.55,283.87,7064.0,284.5,284.51,283.55,283.87,7064.0
2020-07-22 10:25:00,283.72,283.9,283.12,283.37,6575.0,283.72,283.9,283.12,283.37,6575.0
2020-07-22 10:30:00,283.45,283.95,283.0,283.41,13077.0,283.45,283.95,283.0,283.41,13077.0
2020-07-22 10:35:00,283.23,283.81,283.11,283.77,5887.0,283.23,283.81,283.11,283.77,5887.0
2020-07-22 10:40:00,283.41,283.57,282.03,282.03,17984.0,283.41,283.57,282.03,282.03,17984.0
2020-07-22 10:45:00,282.0,284.41,281.89,284.21,15418.0,282.0,284.41,281.89,284.21,15418.0
2020-07-22 10:50:00,284.07,284.15,283.5,284.15,5840.0,284.07,284.15,283.5,284.15,5840.0
2020-07-22 10:55:00,284.06,284.45,283.98,284.37,4150.0,284.06,284.45,283.98,284.37,4150.0
2020-07-22 11:00:00,284.5,284.74,283.89,284.28,10056.0,284.5,284.74,283.89,284.28,10056.0
2020-07-22 11:05:00,284.19,284.6,284.03,284.11,4987.0,284.19,284.6,284.03,284.11,4987.0
2020-07-22 11:10:00,284.09,284.33,283.83,283.94,6750.0,284.09,284.33,283.83,283.94,6750.0
2020-07-22 11:15:00,283.99,284.39,283.9,284.34,3500.0,283.99,284.39,283.9,284.34,3500.0
2020-07-22 11:20:00,284.34,284.34,283.76,284.16,6060.0,284.34,284.34,283.76,284.16,6060.0
2020-07-22 11:25:00,284.38,284.6,283.8,283.96,7200.0,284.38,284.6,283.8,283.96,7200.0
2020-07-22 11:30:00,284.13,284.13,283.44,283.63,4150.0,284.13,284.13,283.44,283.63,4150.0
2020-07-22 11:35:00,283.73,283.77,282.51,282.98,5227.0,283.73,283.77,282.51,282.98,5227.0
2020-07-22 11:40:00,282.98,283.29,282.92,283.09,3040.0,282.98,283.29,282.92,283.09,3040.0
2020-07-22 11:45:00,282.97,283.45,282.97,283.4,3920.0,282.97,283.45,282.97,283.4,3920.0
2020-07-22 11:50:00,283.33,284.07,283.19,283.87,5335.0,283.33,284.07,283.19,283.87,5335.0
2020-07-22 11:55:00,283.8,283.98,283.52,283.91,4241.0,283.8,283.98,283.52,283.91,4241.0
2020-07-22 12:00:00,283.84,283.84,283.38,283.56,4017.0,283.84,283.84,283.38,283.56,4017.0
2020-07-22 12:05:00,283.58,283.7,283.27,283.61,2871.0,283.58,283.7,283.27,283.61,2871.0
2020-07-22 12:10:00,283.73,283.88,283.54,283.77,8861.0,283.73,283.88,283.54,283.77,8861.0
2020-07-22 12:15:00,283.81,283.92,283.54,283.78,8224.0,283.81,283.92,283.54,283.78,8224.0
2020-07-22 12:20:00,283.83,283.83,283.53,283.83,4521.0,283.83,283.83,283.53,283.83,4521.0
2020-07-22 12:25:00,283.94,284.8,283.94,284.66,2826.0,283.94,284.8,283.94,284.66,2826.0
2020-07-22 12:30:00,284.74,284.85,283.96,283.96,8530.0,284.74,284.85,283.96,283.96,8530.0
2020-07-22 12:35:00,284.17,284.27,283.24,283.38,4790.0,284.17,284.27,283.24,283.38,4790.0
2020-07-22 12:40:00,283.36,283.36,282.59,282.61,6988.0,283.36,283.36,282.59,282.61,6988.0
2020-07-22 12:45:00,282.6,282.98,282.39,282.95,6502.0,282.6,282.98,282.39,282.95,6502.0
2020-07-22 12:50:00,282.76,282.98,282.59,282.7,4649.0,282.76,282.98,282.59,282.7,4649.0
2020-07-22 12:55:00,282.75,283.03,282.62,282.81,4523.0,282.75,283.03,282.62,282.81,4523.0
2020-07-22 13:00:00,282.84,282.92,282.53,282.87,5500.0,282.84,282.92,282.53,282.87,5500.0
2020-07-22 13:05:00,282.87,283.22,282.7,283.07,4067.0,282.87,283.22,282.7,283.07,4067.0
2020-07-22 13:10:00,283.05,283.23,282.89,283.12,5433.0,283.05,283.23,282.89,283.12,5433.0
2020-07-22 13:15:00,283.05,283.45,283.0,283.36,2349.0,283.05,283.45,283.0,283.36,2349.0
2020-07-22 13:20:00,283.48,283.49,282.75,282.86,4508.0,283.48,283.49,282.75,282.86,4508.0
2020-07-22 13:25:00,282.85,282.88,282.68,282.85,2612.0,282.85,282.88,282.68,282.85,2612.0
2020-07-22 13:30:00,282.84,282.84,282.38,282.39,4708.0,282.84,282.84,282.38,282.39,4708.0
2020-07-22 13:35:00,282.35,282.65,282.11,282.46,5758.0,282.35,282.65,282.11,282.46,5758.0
2020-07-22 13:40:00,282.48,282.75,282.47,282.59,3013.0,282.48,282.75,282.47,282.59,3013.0
2020-07-22 13:45:00,282.49,282.49,281.8,281.99,8799.0,282.49,282.49,281.8,281.99,8799.0
2020-07-22 13:50:00,281.87,281.87,281.21,281.4,3715.0,281.87,281.87,281.21,281.4,3715.0
2020-07-22 13:55:00,281.34,281.34,280.5,280.66,8850.0,281.34,281.34,280.5,280.66,8850.0
2020-07-22 14:00:00,280.67,280.75,280.23,280.31,11285.0,280.67,280.75,280.23,280.31,11285.0
2020-07-22 14:05:00,280.28,280.29,279.69,279.84,12983.0,280.28,280.29,279.69,279.84,12983.0
2020-07-22 14:10:00,279.78,280.06,279.1,279.24,10626.0,279.78,280.06,279.1,279.24,10626.0
2020-07-22 14:15:00,279.26,279.73,279.25,279.65,4869.0,279.26,279.73,279.25,279.65,4869.0
2020-07-22 14:20:00,279.62,280.33,279.51,279.94,8441.0,279.62,280.33,279.51,279.94,8441.0
2020-07-22 14:25:00,279.87,280.28,279.81,280.17,3909.0,279.87,280.28,279.81,280.17,3909.0
2020-07-22 14:30:00,280.26,280.7,280.07,280.36,3850.0,280.26,280.7,280.07,280.36,3850.0
2020-07-22 14:35:00,280.49,281.24,280.49,281.04,7553.0,280.49,281.24,280.49,281.04,7553.0
2020-07-22 14:40:00,280.9,281.53,280.83,281.35,4116.0,280.9,281.53,280.83,281.35,4116.0
2020-07-22 14:45:00,281.44,281.6,281.24,281.32,4457.0,281.44,281.6,281.24,281.32,4457.0
2020-07-22 14:50:00,281.24,281.32,280.94,281.01,4928.0,281.24,281.32,280.94,281.01,4928.0
2020-07-22 14:55:00,280.96,281.16,280.78,280.88,5830.0,280.96,281.16,280.78,280.88,5830.0
2020-07-22 15:00:00,280.92,280.97,280.55,280.75,4500.0,280.92,280.97,280.55,280.75,4500.0
2020-07-22 15:05:00,280.78,280.85,280.57,280.71,5652.0,280.78,280.85,280.57,280.71,5652.0
2020-07-22 15:10:00,280.78,281.01,280.36,280.79,10500.0,280.78,281.01,280.36,280.79,10500.0
2020-07-22 15:15:00,280.67,280.9,280.38,280.69,16209.0,280.67,280.9,280.38,280.69,16209.0
2020-07-22 15:20:00,280.72,281.68,280.72,281.61,12540.0,280.72,281.68,280.72,281.61,12540.0
2020-07-22 15:25:00,281.68,281.76,280.88,281.24,10990.0,281.68,281.76,280.88,281.24,10990.0
2020-07-22 15:30:00,281.21,281.59,280.76,281.24,22368.0,281.21,281.59,280.76,281.24,22368.0
2020-07-22 15:35:00,281.24,281.52,281.01,281.37,11641.0,281.24,281.52,281.01,281.37,11641.0
2020-07-22 15:40:00,281.37,281.5,280.76,281.21,11428.0,281.37,281.5,280.76,281.21,11428.0
2020-07-22 15:45:00,281.23,281.88,280.85,281.88,18372.0,281.23,281.88,280.85,281.88,18372.0
2020-07-22 15:50:00,281.87,281.99,280.67,280.68,28320.0,281.87,281.99,280.67,280.68,28320.0
2020-07-22 15:55:00,280.71,281.3,280.42,280.93,63420.0,280.71,281.3,280.42,280.93,63420.0
2020-07-23 09:30:00,282.26,282.26,277.77,279.17,26179.0,282.26,282.26,277.77,279.17,26179.0
2020-07-23 09:35:00,279.41,280.0,278.26,279.14,6740.0,279.41,280.0,278.26,279.14,6740.0
2020-07-23 09:40:00,278.64,278.93,278.3,278.3,3994.0,278.64,278.93,278.3,278.3,3994.0
2020-07-23 09:45:00,278.83,279.46,278.62,279.39,4122.0,278.83,279.46,278.62,279.39,4122.0
2020-07-23 09:50:00,279.62,279.64,278.14,279.12,9293.0,279.62,279.64,278.14,279.12,9293.0
2020-07-23 09:55:00,279.62,280.02,279.2,279.2,10240.0,279.62,280.02,279.2,279.2,10240.0
2020-07-23 10:00:00,279.25,279.52,278.58,278.63,5392.0,279.25,279.52,278.58,278.63,5392.0
2020-07-23 10:05:00,278.75,278.77,278.04,278.17,8596.0,278.75,278.77,278.04,278.17,8596.0
2020-07-23 10:10:00,278.11,279.22,277.62,278.75,10133.0,278.11,279.22,277.62,278.75,10133.0
2020-07-23 10:15:00,278.76,279.12,277.53,278.03,12933.0,278.76,279.12,277.53,278.03,12933.0
2020-07-23 10:20:00,277.9,278.04,277.59,277.81,6644.0,277.9,278.04,277.59,277.81,6644.0
2020-07-23 10:25:00,278.01,278.58,277.9,278.12,7854.0,278.01,278.58,277.9,278.12,7854.0
2020-07-23 10:30:00,278.08,278.89,277.71,278.59,7443.0,278.08,278.89,277.71,278.59,7443.0
2020-07-23 10:35:00,278.62,279.6,278.47,279.35,4030.0,278.62,279.6,278.47,279.35,4030.0
2020-07-23 10:40:00,279.34,279.42,278.91,278.91,2764.0,279.34,279.42,278.91,278.91,2764.0
2020-07-23 10:45:00,278.83,279.15,278.65,279.03,3297.0,278.83,279.15,278.65,279.03,3297.0
2020-07-23 10:50:00,278.98,278.98,278.15,278.3,6639.0,278.98,278.98,278.15,278.3,6639.0
2020-07-23 10:55:00,278.23,278.48,278.11,278.29,5522.0,278.23,278.48,278.11,278.29,5522.0
2020-07-23 11:00:00,278.44,278.98,278.44,278.5,6309.0,278.44,278.98,278.44,278.5,6309.0
2020-07-23 11:05:00,278.49,279.27,278.19,278.94,7009.0,278.49,279.27,278.19,278.94,7009.0
2020-07-23 11:10:00,278.82,279.34,278.8,279.34,3957.0,278.82,279.34,278.8,279.34,3957.0
2020-07-23 11:15:00,279.43,279.7,279.28,279.33,5604.0,279.43,279.7,279.28,279.33,5604.0
2020-07-23 11:20:00,279.25,279.45,279.14,279.29,7019.0,279.25,279.45,279.14,279.29,7019.0
2020-07-23 11:25:00,279.4,279.67,279.34,279.34,5238.0,279.4,279.67,279.34,279.34,5238.0
2020-07-23 11:30:00,279.45,280.32,279.09,280.26,6113.0,279.45,280.32,279.09,280.26,6113.0
2020-07-23 11:35:00,280.19,280.19,279.82,280.01,5357.0,280.19,280.19,279.82,280.01,5357.0
2020-07-23 11:40:00,280.09,280.47,280.0,280.11,5030.0,280.09,280.47,280.0,280.11,5030.0
2020-07-23 11:45:00,280.28,280.61,280.28,280.34,2305.0,280.28,280.61,280.28,280.34,2305.0
2020-07-23 11:50:00,280.35,280.35,279.59,279.62,4816.0,280.35,280.35,279.59,279.62,4816.0
2020-07-23 11:55:00,279.55,279.84,278.93,279.26,6497.0,279.55,279.84,278.93,279.26,6497.0
2020-07-23 12:00:00,279.25,279.36,278.92,279.33,9734.0,279.25,279.36,278.92,279.33,9734.0
2020-07-23 12:05:00,279.45,279.47,279.21,279.43,2209.0,279.45,279.47,279.21,279.43,2209.0
2020-07-23 12:10:00,279.49,280.1,279.38,280.04,3400.0,279.49,280.1,279.38,280.04,3400.0
2020-07-23 12:15:00,279.97,280.25,279.91,280.16,5100.0,279.97,280.25,279.91,280.16,5100.0
2020-07-23 12:20:00,280.16,280.48,280.16,280.29,2900.0,280.16,280.48,280.16,280.29,2900.0
2020-07-23 12:25:00,280.33,280.43,279.86,280.16,2841.0,280.33,280.43,279.86,280.16,2841.0
2020-07-23 12:30:00,280.1,280.46,280.1,280.46,2827.0,280.1,280.46,280.1,280.46,2827.0
2020-07-23 12:35:00,280.42,280.49,280.17,280.35,2780.0,280.42,280.49,280.17,280.35,2780.0
2020-07-23 12:40:00,280.38,280.61,280.37,280.61,3392.0,280.38,280.61,280.37,280.61,3392.0
2020-07-23 12:45:00,280.62,281.84,280.62,281.29,37280.0,280.62,281.84,280.62,281.29,37280.0
2020-07-23 12:50:00,281.25,281.33,280.73,280.73,6086.0,281.25,281.33,280.73,280.73,6086.0
2020-07-23 12:55:00,280.75,281.14,280.55,281.14,3711.0,280.75,281.14,280.55,281.14,3711.0
2020-07-23 13:00:00,281.1,281.55,281.09,281.28,4246.0,281.1,281.55,281.09,281.28,4246.0
2020-07-23 13:05:00,281.23,281.23,280.96,280.96,1400.0,281.23,281.23,280.96,280.96,1400.0
2020-07-23 13:10:00,280.76,281.11,280.76,280.82,2300.0,280.76,281.11,280.76,280.82,2300.0
2020-07-23 13:15:00,280.63,280.64,280.28,280.38,1620.0,280.63,280.64,280.28,280.38,1620.0
2020-07-23 13:20:00,280.2,280.56,280.1,280.52,2838.0,280.2,280.56,280.1,280.52,2838.0
2020-07-23 13:25:00,280.41,280.41,280.24,280.38,1184.0,280.41,280.41,280.24,280.38,1184.0
2020-07-23 13:30:00,280.26,280.34,279.77,280.01,4417.0,280.26,280.34,279.77,280.01,4417.0
2020-07-23 13:35:00,279.9,280.04,279.48,279.58,2900.0,279.9,280.04,279.48,279.58,2900.0
2020-07-23 13:40:00,279.59,279.89,279.21,279.21,4880.0,279.59,279.89,279.21,279.21,4880.0
2020-07-23 13:45:00,279.21,279.21,278.66,278.66,6750.0,279.21,279.21,278.66,278.66,6750.0
2020-07-23 13:50:00,278.7,279.11,278.6,278.71,5808.0,278.7,279.11,278.6,278.71,5808.0
2020-07-23 13:55:00,278.6,279.22,278.59,279.22,4986.0,278.6,279.22,278.59,279.22,4986.0
2020-07-23 14:00:00,279.09,279.31,278.45,278.74,8752.0,279.09,279.31,278.45,278.74,8752.0
2020-07-23 14:05:00,278.86,278.94,278.49,278.72,4309.0,278.86,278.94,278.49,278.72,4309.0
2020-07-23 14:10:00,278.66,278.71,278.17,278.57,8948.0,278.66,278.71,278.17,278.57,8948.0
2020-07-23 14:15:00,278.51,278.71,277.9,278.55,6825.0,278.51,278.71,277.9,278.55,6825.0
2020-07-23 14:20:00,278.74,278.98,278.32,278.98,5126.0,278.74,278.98,278.32,278.98,5126.0
2020-07-23 14:25:00,278.8,278.8,278.51,278.7,2772.0,278.8,278.8,278.51,278.7,2772.0
2020-07-23 14:30:00,278.66,279.0,278.36,278.94,4806.0,278.66,279.0,278.36,278.94,4806.0
2020-07-23 14:35:00,278.99,278.99,277.83,277.83,4637.0,278.99,278.99,277.83,277.83,4637.0
2020-07-23 14:40:00,278.0,278.18,277.77,278.05,4680.0,278.0,278.18,277.77,278.05,4680.0
2020-07-23 14:45:00,278.12,278.53,277.86,278.53,4182.0,278.12,278.53,277.86,278.53,4182.0
2020-07-23 14:50:00,278.42,278.57,278.31,278.4,3637.0,278.42,278.57,278.31,278.4,3637.0
2020-07-23 14:55:00,278.44,278.68,278.08,278.68,4320.0,278.44,278.68,278.08,278.68,4320.0
2020-07-23 15:00:00,278.67,278.88,278.52,278.79,3554.0,278.67,278.88,278.52,278.79,3554.0
2020-07-23 15:05:00,278.78,278.88,278.42,278.52,2217.0,278.78,278.88,278.42,278.52,2217.0
2020-07-23 15:10:00,278.4,279.05,278.4,278.93,5653.0,278.4,279.05,278.4,278.93,5653.0
2020-07-23 15:15:00,278.8,279.05,278.58,278.97,3660.0,278.8,279.05,278.58,278.97,3660.0
2020-07-23 15:20:00,278.84,278.9,278.52,278.56,6040.0,278.84,278.9,278.52,278.56,6040.0
2020-07-23 15:25:00,278.52,278.68,278.23,278.68,8630.0,278.52,278.68,278.23,278.68,8630.0
2020-07-23 15:30:00,278.56,278.85,278.13,278.76,9431.0,278.56,278.85,278.13,278.76,9431.0
2020-07-23 15:35:00,278.77,279.01,278.54,278.54,8305.0,278.77,279.01,278.54,278.54,8305.0
2020-07-23 15:40:00,278.45,278.69,278.29,278.47,10199.0,278.45,278.69,278.29,278.47,10199.0
2020-07-23 15:45:00,278.4,278.96,278.39,278.69,8850.0,278.4,278.96,278.39,278.69,8850.0
2020-07-23 15:50:00,278.69,278.95,277.61,278.61,18382.0,278.69,278.95,277.61,278.61,18382.0
2020-07-23 15:55:00,278.63,278.99,278.15,278.51,37499.0,278.63,278.99,278.15,278.51,37499.0
2020-07-24 09:30:00,277.26,277.32,276.21,276.54,14201.0,277.26,277.32,276.21,276.54,14201.0
2020-07-24 09:35:00,276.54,277.0,274.57,275.13,8809.0,276.54,277.0,274.57,275.13,8809.0
2020-07-24 09:40:00,275.94,276.55,275.04,275.07,10611.0,275.94,276.55,275.04,275.07,10611.0
2020-07-24 09:45:00,274.93,276.61,274.93,276.09,6940.0,274.93,276.61,274.93,276.09,6940.0
2020-07-24 09:50:00,275.93,276.07,275.16,275.36,3300.0,275.93,276.07,275.16,275.36,3300.0
2020-07-24 09:55:00,275.33,275.56,275.2,275.33,6023.0,275.33,275.56,275.2,275.33,6023.0
2020-07-24 10:00:00,275.28,276.4,275.28,275.7,10790.0,275.28,276.4,275.28,275.7,10790.0
2020-07-24 10:05:00,275.69,275.95,275.45,275.52,8343.0,275.69,275.95,275.45,275.52,8343.0
2020-07-24 10:10:00,275.56,275.7,275.35,275.61,10017.0,275.56,275.7,275.35,275.61,10017.0
2020-07-24 10:15:00,275.49,275.67,275.25,275.31,2354.0,275.49,275.67,275.25,275.31,2354.0
2020-07-24 10:20:00,275.25,275.54,274.61,274.86,4303.0,275.25,275.54,274.61,274.86,4303.0
2020-07-24 10:25:00,274.93,274.93,273.69,273.79,6492.0,274.93,274.93,273.69,273.79,6492.0
2020-07-24 10:30:00,273.95,274.14,273.56,273.74,3890.0,273.95,274.14,273.56,273.74,3890.0
2020-07-24 10:35:00,273.75,274.22,272.32,272.56,25262.0,273.75,274.22,272.32,272.56,25262.0
2020-07-24 10:40:00,272.88,273.19,272.63,272.66,5152.0,272.88,273.19,272.63,272.66,5152.0
2020-07-24 10:45:00,272.82,272.91,272.47,272.82,7201.0,272.82,272.91,272.47,272.82,7201.0
2020-07-24 10:50:00,272.85,273.21,272.85,273.16,1907.0,272.85,273.21,272.85,273.16,1907.0
2020-07-24 10:55:00,273.24,273.41,272.83,272.9,6092.0,273.24,273.41,272.83,272.9,6092.0
2020-07-24 11:00:00,272.85,272.86,271.95,272.46,11349.0,272.85,272.86,271.95,272.46,11349.0
2020-07-24 11:05:00,272.43,272.75,272.41,272.74,5150.0,272.43,272.75,272.41,272.74,5150.0
2020-07-24 11:10:00,272.65,272.8,272.32,272.78,4204.0,272.65,272.8,272.32,272.78,4204.0
2020-07-24 11:15:00,272.75,273.07,272.67,272.85,2992.0,272.75,273.07,272.67,272.85,2992.0
2020-07-24 11:20:00,272.9,273.22,272.49,272.68,4310.0,272.9,273.22,272.49,272.68,4310.0
2020-07-24 11:25:00,272.76,272.94,272.54,272.55,7984.0,272.76,272.94,272.54,272.55,7984.0
2020-07-24 11:30:00,272.53,272.97,272.53,272.58,3528.0,272.53,272.97,272.53,272.58,3528.0
2020-07-24 11:35:00,272.53,272.82,272.14,272.14,15700.0,272.53,272.82,272.14,272.14,15700.0
2020-07-24 11:40:00,272.26,272.43,272.0,272.07,14352.0,272.26,272.43,272.0,272.07,14352.0
2020-07-24 11:45:00,272.04,272.08,271.67,271.79,6611.0,272.04,272.08,271.67,271.79,6611.0
2020-07-24 11:50:00,271.86,272.08,271.73,271.93,5683.0,271.86,272.08,271.73,271.93,5683.0
2020-07-24 11:55:00,271.86,272.15,271.7,271.8,5100.0,271.86,272.15,271.7,271.8,5100.0
2020-07-24 12:00:00,271.74,271.94,271.05,271.17,5700.0,271.74,271.94,271.05,271.17,5700.0
2020-07-24 12:05:00,271.27,271.43,270.86,270.86,5130.0,271.27,271.43,270.86,270.86,5130.0
2020-07-24 12:10:00,270.91,272.12,270.91,271.97,11441.0,270.91,272.12,270.91,271.97,11441.0
2020-07-24 12:15:00,271.83,271.83,271.27,271.44,2900.0,271.83,271.83,271.27,271.44,2900.0
2020-07-24 12:20:00,271.51,271.61,271.03,271.31,3150.0,271.51,271.61,271.03,271.31,3150.0
2020-07-24 12:25:00,271.39,271.67,271.12,271.51,3345.0,271.39,271.67,271.12,271.51,3345.0
2020-07-24 12:30:00,271.46,271.92,271.46,271.8,7371.0,271.46,271.92,271.46,271.8,7371.0
2020-07-24 12:35:00,271.79,271.85,271.65,271.8,3111.0,271.79,271.85,271.65,271.8,3111.0
2020-07-24 12:40:00,271.78,271.8,271.51,271.55,4049.0,271.78,271.8,271.51,271.55,4049.0
2020-07-24 12:45:00,271.58,271.85,271.44,271.79,3359.0,271.58,271.85,271.44,271.79,3359.0
2020-07-24 12:50:00,271.8,271.99,271.63,271.75,2509.0,271.8,271.99,271.63,271.75,2509.0
2020-07-24 12:55:00,271.75,271.75,271.51,271.61,2970.0,271.75,271.75,271.51,271.61,2970.0
2020-07-24 13:00:00,271.63,271.88,271.63,271.88,1441.0,271.63,271.88,271.63,271.88,1441.0
2020-07-24 13:05:00,271.97,271.98,271.12,271.34,3403.0,271.97,271.98,271.12,271.34,3403.0
2020-07-24 13:10:00,271.3,271.3,270.94,270.97,5370.0,271.3,271.3,270.94,270.97,5370.0
2020-07-24 13:15:00,270.86,271.0,270.66,270.94,9399.0,270.86,271.0,270.66,270.94,9399.0
2020-07-24 13:20:00,270.99,271.11,270.73,271.05,5714.0,270.99,271.11,270.73,271.05,5714.0
2020-07-24 13:25:00,271.06,271.76,271.04,271.7,2800.0,271.06,271.76,271.04,271.7,2800.0
2020-07-24 13:30:00,271.74,271.74,271.55,271.55,3319.0,271.74,271.74,271.55,271.55,3319.0
2020-07-24 13:35:00,271.54,271.87,271.54,271.85,2400.0,271.54,271.87,271.54,271.85,2400.0
2020-07-24 13:40:00,271.81,272.26,271.81,272.26,4700.0,271.81,272.26,271.81,272.26,4700.0
2020-07-24 13:45:00,272.34,272.73,272.33,272.67,700.0,272.34,272.73,272.33,272.67,700.0
2020-07-24 13:50:00,272.53,272.53,272.34,272.34,1850.0,272.53,272.53,272.34,272.34,1850.0
2020-07-24 13:55:00,272.21,272.31,272.09,272.26,3259.0,272.21,272.31,272.09,272.26,3259.0
2020-07-24 14:00:00,272.26,272.67,272.21,272.45,2655.0,272.26,272.67,272.21,272.45,2655.0
2020-07-24 14:05:00,272.4,272.81,272.26,272.58,2811.0,272.4,272.81,272.26,272.58,2811.0
2020-07-24 14:10:00,272.73,272.75,272.19,272.4,2526.0,272.73,272.75,272.19,272.4,2526.0
2020-07-24 14:15:00,272.6,272.69,272.41,272.41,800.0,272.6,272.69,272.41,272.41,800.0
2020-07-24 14:20:00,272.48,272.57,272.3,272.48,2076.0,272.48,272.57,272.3,272.48,2076.0
2020-07-24 14:25:00,272.6,272.75,272.51,272.62,1600.0,272.6,272.75,272.51,272.62,1600.0
2020-07-24 14:30:00,272.6,272.63,272.35,272.35,1600.0,272.6,272.63,272.35,272.35,1600.0
2020-07-24 14:35:00,272.35,272.47,272.15,272.47,2700.0,272.35,272.47,272.15,272.47,2700.0
2020-07-24 14:40:00,272.5,272.52,272.34,272.4,1400.0,272.5,272.52,272.34,272.4,1400.0
2020-07-24 14:45:00,272.48,272.73,272.48,272.57,3116.0,272.48,272.73,272.48,272.57,3116.0
2020-07-24 14:50:00,272.1,272.18,271.69,271.69,2255.0,272.1,272.18,271.69,271.69,2255.0
2020-07-24 14:55:00,271.83,272.15,271.63,272.15,2000.0,271.83,272.15,271.63,272.15,2000.0
2020-07-24 15:00:00,272.13,272.32,271.99,272.17,1745.0,272.13,272.32,271.99,272.17,1745.0
2020-07-24 15:05:00,272.1,272.39,272.08,272.11,1560.0,272.1,272.39,272.08,272.11,1560.0
2020-07-24 15:10:00,271.99,272.18,271.78,271.86,2100.0,271.99,272.18,271.78,271.86,2100.0
2020-07-24 15:15:00,271.83,271.86,271.1,271.21,6600.0,271.83,271.86,271.1,271.21,6600.0
2020-07-24 15:20:00,271.28,271.41,271.13,271.13,4030.0,271.28,271.41,271.13,271.13,4030.0
2020-07-24 15:25:00,271.08,271.6,270.98,271.19,10599.0,271.08,271.6,270.98,271.19,10599.0
2020-07-24 15:30:00,271.17,271.64,270.98,271.3,7346.0,271.17,271.64,270.98,271.3,7346.0
2020-07-24 15:35:00,271.31,272.03,271.3,271.98,6874.0,271.31,272.03,271.3,271.98,6874.0
2020-07-24 15:40:00,272.03,272.28,271.86,271.93,6742.0,272.03,272.28,271.86,271.93,6742.0
2020-07-24 15:45:00,271.95,272.26,271.74,271.98,8550.0,271.95,272.26,271.74,271.98,8550.0
2020-07-24 15:50:00,272.17,273.02,271.84,272.61,20357.0,272.17,273.02,271.84,272.61,20357.0
2020-07-24 15:55:00,272.62,272.96,272.1,272.41,43451.0,272.62,272.96,272.1,272.41,43451.0
2020-07-27 09:30:00,282.6,283.2,279.55,281.31,114107.0,282.6,283.2,279.55,281.31,114107.0
2020-07-27 09:35:00,281.23,281.8,280.08,280.94,43143.0,281.23,281.8,280.08,280.94,43143.0
2020-07-27 09:40:00,280.94,283.59,280.94,282.92,40105.0,280.94,283.59,280.94,282.92,40105.0
2020-07-27 09:45:00,282.78,282.97,282.0,282.96,37499.0,282.78,282.97,282.0,282.96,37499.0
2020-07-27 09:50:00,283.02,284.3,282.68,284.29,41947.0,283.02,284.3,282.68,284.29,41947.0
2020-07-27 09:55:00,284.29,284.76,283.46,283.93,42023.0,284.29,284.76,283.46,283.93,42023.0
2020-07-27 10:00:00,283.94,284.16,283.28,284.08,24664.0,283.94,284.16,283.28,284.08,24664.0
2020-07-27 10:05:00,284.01,284.43,283.37,284.42,15788.0,284.01,284.43,283.37,284.42,15788.0
2020-07-27 10:10:00,284.46,284.63,283.69,284.31,15537.0,284.46,284.63,283.69,284.31,15537.0
2020-07-27 10:15:00,284.2,284.85,283.92,284.7,26756.0,284.2,284.85,283.92,284.7,26756.0
2020-07-27 10:20:00,284.73,284.98,283.79,283.91,47831.0,284.73,284.98,283.79,283.91,47831.0
2020-07-27 10:25:00,283.96,284.71,283.96,284.51,20137.0,283.96,284.71,283.96,284.51,20137.0
2020-07-27 10:30:00,284.61,284.61,283.57,283.83,12322.0,284.61,284.61,283.57,283.83,12322.0
2020-07-27 10:35:00,283.86,284.27,283.81,283.99,6797.0,283.86,284.27,283.81,283.99,6797.0
2020-07-27 10:40:00,283.98,283.99,283.52,283.76,10128.0,283.98,283.99,283.52,283.76,10128.0
2020-07-27 10:45:00,283.78,284.25,283.74,283.96,7118.0,283.78,284.25,283.74,283.96,7118.0
2020-07-27 10:50:00,283.9,284.69,283.9,284.27,7945.0,283.9,284.69,283.9,284.27,7945.0
2020-07-27 10:55:00,284.25,284.51,284.15,284.21,7850.0,284.25,284.51,284.15,284.21,7850.0
2020-07-27 11:00:00,284.11,284.27,283.99,284.12,5400.0,284.11,284.27,283.99,284.12,5400.0
2020-07-27 11:05:00,284.11,284.11,283.67,283.79,7402.0,284.11,284.11,283.67,283.79,7402.0
2020-07-27 11:10:00,283.84,283.9,283.51,283.62,7124.0,283.84,283.9,283.51,283.62,7124.0
2020-07-27 11:15:00,283.66,284.14,283.46,284.12,13380.0,283.66,284.14,283.46,284.12,13380.0
2020-07-27 11:20:00,284.14,284.29,284.0,284.0,6341.0,284.14,284.29,284.0,284.0,6341.0
2020-07-27 11:25:00,283.98,284.1,283.46,283.5,7409.0,283.98,284.1,283.46,283.5,7409.0
2020-07-27 11:30:00,283.57,283.6,282.48,282.57,18919.0,283.57,283.6,282.48,282.57,18919.0
2020-07-27 11:35:00,282.6,282.61,282.15,282.33,8720.0,282.6,282.61,282.15,282.33,8720.0
2020-07-27 11:40:00,282.34,282.56,281.91,282.15,6548.0,282.34,282.56,281.91,282.15,6548.0
2020-07-27 11:45:00,282.16,282.67,282.16,282.22,7974.0,282.16,282.67,282.16,282.22,7974.0
2020-07-27 11:50:00,282.13,282.13,281.61,281.61,11557.0,282.13,282.13,281.61,281.61,11557.0
2020-07-27 11:55:00,281.63,281.85,281.42,281.63,4697.0,281.63,281.85,281.42,281.63,4697.0
2020-07-27 12:00:00,281.73,281.9,281.25,281.88,7300.0,281.73,281.9,281.25,281.88,7300.0
2020-07-27 12:05:00,281.9,282.3,281.9,282.04,3517.0,281.9,282.3,281.9,282.04,3517.0
2020-07-27 12:10:00,282.09,282.23,281.94,282.04,3251.0,282.09,282.23,281.94,282.04,3251.0
2020-07-27 12:15:00,281.94,282.36,281.91,282.13,3313.0,281.94,282.36,281.91,282.13,3313.0
2020-07-27 12:20:00,282.1,282.58,281.94,281.99,11709.0,282.1,282.58,281.94,281.99,11709.0
2020-07-27 12:25:00,281.94,282.6,281.94,282.41,12545.0,281.94,282.6,281.94,282.41,12545.0
2020-07-27 12:30:00,282.41,282.46,282.19,282.2,8565.0,282.41,282.46,282.19,282.2,8565.0
2020-07-27 12:35:00,282.17,282.8,281.87,282.78,48890.0,282.17,282.8,281.87,282.78,48890.0
2020-07-27 12:40:00,282.74,283.45,282.68,283.44,21190.0,282.74,283.45,282.68,283.44,21190.0
2020-07-27 12:45:00,283.48,283.77,283.48,283.7,10528.0,283.48,283.77,283.48,283.7,10528.0
2020-07-27 12:50:00,283.66,283.99,283.62,283.73,12636.0,283.66,283.99,283.62,283.73,12636.0
2020-07-27 12:55:00,283.76,283.91,283.69,283.91,6227.0,283.76,283.91,283.69,283.91,6227.0
2020-07-27 13:00:00,283.88,284.17,283.77,284.04,12204.0,283.88,284.17,283.77,284.04,12204.0
2020-07-27 13:05:00,284.06,284.17,283.83,283.93,6155.0,284.06,284.17,283.83,283.93,6155.0
2020-07-27 13:10:00,283.93,284.6,283.93,284.52,14752.0,283.93,284.6,283.93,284.52,14752.0
2020-07-27 13:15:00,284.58,284.83,284.35,284.51,15597.0,284.58,284.83,284.35,284.51,15597.0
2020-07-27 13:20:00,284.59,284.85,284.55,284.66,5948.0,284.59,284.85,284.55,284.66,5948.0
2020-07-27 13:25:00,284.61,285.42,284.61,285.21,18319.0,284.61,285.42,284.61,285.21,18319.0
2020-07-27 13:30:00,285.25,285.48,285.18,285.29,15327.0,285.25,285.48,285.18,285.29,15327.0
2020-07-27 13:35:00,285.29,285.99,285.2,285.93,24715.0,285.29,285.99,285.2,285.93,24715.0
2020-07-27 13:40:00,285.93,285.96,285.76,285.85,13927.0,285.93,285.96,285.76,285.85,13927.0
2020-07-27 13:45:00,285.88,285.93,285.29,285.35,8650.0,285.88,285.93,285.29,285.35,8650.0
2020-07-27 13:50:00,285.34,285.47,285.01,285.36,8030.0,285.34,285.47,285.01,285.36,8030.0
2020-07-27 13:55:00,285.23,285.58,284.62,285.45,15761.0,285.23,285.58,284.62,285.45,15761.0
2020-07-27 14:00:00,285.4,285.45,284.88,284.88,3728.0,285.4,285.45,284.88,284.88,3728.0
2020-07-27 14:05:00,284.95,285.31,284.93,284.94,17007.0,284.95,285.31,284.93,284.94,17007.0
2020-07-27 14:10:00,284.99,285.2,284.86,285.03,5901.0,284.99,285.2,284.86,285.03,5901.0
2020-07-27 14:15:00,285.02,285.03,284.64,284.79,4420.0,285.02,285.03,284.64,284.79,4420.0
2020-07-27 14:20:00,284.9,285.09,284.82,284.94,7704.0,284.9,285.09,284.82,284.94,7704.0
2020-07-27 14:25:00,284.95,285.22,284.9,284.91,10905.0,284.95,285.22,284.9,284.91,10905.0
2020-07-27 14:30:00,284.96,285.04,284.69,284.71,8355.0,284.96,285.04,284.69,284.71,8355.0
2020-07-27 14:35:00,284.7,284.72,284.17,284.6,9203.0,284.7,284.72,284.17,284.6,9203.0
2020-07-27 14:40:00,284.56,284.87,284.5,284.77,5350.0,284.56,284.87,284.5,284.77,5350.0
2020-07-27 14:45:00,284.74,284.74,284.28,284.48,7241.0,284.74,284.74,284.28,284.48,7241.0
2020-07-27 14:50:00,284.56,284.76,284.41,284.52,4655.0,284.56,284.76,284.41,284.52,4655.0
2020-07-27 14:55:00,284.52,284.54,283.95,284.01,5857.0,284.52,284.54,283.95,284.01,5857.0
2020-07-27 15:00:00,284.05,285.12,284.05,285.04,8384.0,284.05,285.12,284.05,285.04,8384.0
2020-07-27 15:05:00,285.14,285.55,285.11,285.35,5151.0,285.14,285.55,285.11,285.35,5151.0
2020-07-27 15:10:00,285.35,286.08,285.34,286.08,16059.0,285.35,286.08,285.34,286.08,16059.0
2020-07-27 15:15:00,286.08,286.28,285.84,286.13,10390.0,286.08,286.28,285.84,286.13,10390.0
2020-07-27 15:20:00,286.12,286.4,286.11,286.33,6605.0,286.12,286.4,286.11,286.33,6605.0
2020-07-27 15:25:00,286.36,286.92,286.36,286.92,12416.0,286.36,286.92,286.36,286.92,12416.0
2020-07-27 15:30:00,286.93,287.25,286.0,286.29,36650.0,286.93,287.25,286.0,286.29,36650.0
2020-07-27 15:35:00,286.33,286.36,285.71,285.71,15424.0,286.33,286.36,285.71,285.71,15424.0
2020-07-27 15:40:00,285.65,285.91,285.16,285.79,23105.0,285.65,285.91,285.16,285.79,23105.0
2020-07-27 15:45:00,285.84,286.72,285.74,286.68,25972.0,285.84,286.72,285.74,286.68,25972.0
2020-07-27 15:50:00,286.66,286.66,286.02,286.08,30619.0,286.66,286.66,286.02,286.08,30619.0
2020-07-27 15:55:00,286.08,286.13,285.79,286.06,33375.0,286.08,286.13,285.79,286.06,33375.0
2020-07-28 09:30:00,286.27,287.0,285.03,285.82,29845.0,286.27,287.0,285.03,285.82,29845.0
2020-07-28 09:35:00,285.92,286.45,284.78,284.83,8446.0,285.92,286.45,284.78,284.83,8446.0
2020-07-28 09:40:00,284.85,285.46,284.85,285.46,3233.0,284.85,285.46,284.85,285.46,3233.0
2020-07-28 09:45:00,285.56,286.0,284.08,284.51,17097.0,285.56,286.0,284.08,284.51,17097.0
2020-07-28 09:50:00,284.34,284.45,283.79,284.11,6838.0,284.34,284.45,283.79,284.11,6838.0
2020-07-28 09:55:00,284.12,284.58,283.5,283.65,6487.0,284.12,284.58,283.5,283.65,6487.0
2020-07-28 10:00:00,283.59,283.82,283.13,283.4,4556.0,283.59,283.82,283.13,283.4,4556.0
2020-07-28 10:05:00,283.35,284.38,283.19,283.32,5116.0,283.35,284.38,283.19,283.32,5116.0
2020-07-28 10:10:00,283.23,283.39,282.38,282.68,5120.0,283.23,283.39,282.38,282.68,5120.0
2020-07-28 10:15:00,282.57,283.34,282.45,283.22,4996.0,282.57,283.34,282.45,283.22,4996.0
2020-07-28 10:20:00,283.29,283.74,283.29,283.71,6605.0,283.29,283.74,283.29,283.71,6605.0
2020-07-28 10:25:00,283.87,284.05,283.38,283.98,5686.0,283.87,284.05,283.38,283.98,5686.0
2020-07-28 10:30:00,284.13,284.6,283.41,283.46,6700.0,284.13,284.6,283.41,283.46,6700.0
2020-07-28 10:35:00,283.57,283.68,283.2,283.24,4634.0,283.57,283.68,283.2,283.24,4634.0
2020-07-28 10:40:00,283.37,283.42,283.07,283.1,2791.0,283.37,283.42,283.07,283.1,2791.0
2020-07-28 10:45:00,283.08,283.65,283.08,283.56,5143.0,283.08,283.65,283.08,283.56,5143.0
2020-07-28 10:50:00,283.59,283.59,283.16,283.5,4837.0,283.59,283.59,283.16,283.5,4837.0
2020-07-28 10:55:00,283.5,283.79,283.35,283.7,6899.0,283.5,283.79,283.35,283.7,6899.0
2020-07-28 11:00:00,283.86,284.07,283.46,283.46,4703.0,283.86,284.07,283.46,283.46,4703.0
2020-07-28 11:05:00,283.42,283.42,283.03,283.29,7026.0,283.42,283.42,283.03,283.29,7026.0
2020-07-28 11:10:00,283.31,283.71,282.77,283.71,5524.0,283.31,283.71,282.77,283.71,5524.0
2020-07-28 11:15:00,283.79,283.79,283.23,283.37,2238.0,283.79,283.79,283.23,283.37,2238.0
2020-07-28 11:20:00,283.35,283.35,282.82,283.06,4430.0,283.35,283.35,282.82,283.06,4430.0
2020-07-28 11:25:00,283.07,283.46,283.03,283.46,2539.0,283.07,283.46,283.03,283.46,2539.0
2020-07-28 11:30:00,283.46,283.56,283.32,283.35,3413.0,283.46,283.56,283.32,283.35,3413.0
2020-07-28 11:35:00,283.41,283.58,283.05,283.58,4124.0,283.41,283.58,283.05,283.58,4124.0
2020-07-28 11:40:00,283.54,283.98,283.53,283.73,5419.0,283.54,283.98,283.53,283.73,5419.0
2020-07-28 11:45:00,283.75,283.9,283.56,283.65,5584.0,283.75,283.9,283.56,283.65,5584.0
2020-07-28 11:50:00,283.78,283.82,283.35,283.44,2800.0,283.78,283.82,283.35,283.44,2800.0
2020-07-28 11:55:00,283.5,283.5,282.13,282.13,6278.0,283.5,283.5,282.13,282.13,6278.0
2020-07-28 12:00:00,282.11,282.4,282.11,282.4,3639.0,282.11,282.4,282.11,282.4,3639.0
2020-07-28 12:05:00,282.33,282.33,281.54,281.83,6481.0,282.33,282.33,281.54,281.83,6481.0
2020-07-28 12:10:00,281.82,281.86,281.4,281.46,2452.0,281.82,281.86,281.4,281.46,2452.0
2020-07-28 12:15:00,281.46,281.7,281.31,281.44,2633.0,281.46,281.7,281.31,281.44,2633.0
2020-07-28 12:20:00,281.53,281.58,281.3,281.51,8927.0,281.53,281.58,281.3,281.51,8927.0
2020-07-28 12:25:00,281.71,281.94,281.61,281.84,2969.0,281.71,281.94,281.61,281.84,2969.0
2020-07-28 12:30:00,281.78,281.87,281.62,281.73,6198.0,281.78,281.87,281.62,281.73,6198.0
2020-07-28 12:35:00,281.61,281.78,281.59,281.62,6851.0,281.61,281.78,281.59,281.62,6851.0
2020-07-28 12:40:00,281.55,281.76,281.35,281.75,5598.0,281.55,281.76,281.35,281.75,5598.0
2020-07-28 12:45:00,281.76,282.22,281.76,282.03,2686.0,281.76,282.22,281.76,282.03,2686.0
2020-07-28 12:50:00,282.12,282.12,281.78,281.95,5756.0,282.12,282.12,281.78,281.95,5756.0
2020-07-28 12:55:00,281.96,281.96,281.74,281.76,2930.0,281.96,281.96,281.74,281.76,2930.0
2020-07-28 13:00:00,281.76,281.78,281.54,281.57,3077.0,281.76,281.78,281.54,281.57,3077.0
2020-07-28 13:05:00,281.58,281.59,281.34,281.5,5407.0,281.58,281.59,281.34,281.5,5407.0
2020-07-28 13:10:00,281.48,281.72,281.43,281.51,5835.0,281.48,281.72,281.43,281.51,5835.0
2020-07-28 13:15:00,281.56,281.72,281.5,281.71,9179.0,281.56,281.72,281.5,281.71,9179.0
2020-07-28 13:20:00,281.93,282.1,281.92,282.01,1900.0,281.93,282.1,281.92,282.01,1900.0
2020-07-28 13:25:00,282.11,282.23,281.97,281.97,3320.0,282.11,282.23,281.97,281.97,3320.0
2020-07-28 13:30:00,282.02,283.04,282.02,282.85,9200.0,282.02,283.04,282.02,282.85,9200.0
2020-07-28 13:35:00,282.85,283.0,282.74,282.98,6515.0,282.85,283.0,282.74,282.98,6515.0
2020-07-28 13:40:00,282.91,283.14,282.83,283.05,10680.0,282.91,283.14,282.83,283.05,10680.0
2020-07-28 13:45:00,283.05,283.34,282.92,282.92,3201.0,283.05,283.34,282.92,282.92,3201.0
2020-07-28 13:50:00,283.0,283.18,282.81,282.9,4139.0,283.0,283.18,282.81,282.9,4139.0
2020-07-28 13:55:00,282.85,282.85,282.39,282.55,2264.0,282.85,282.85,282.39,282.55,2264.0
2020-07-28 14:00:00,282.58,282.73,282.48,282.48,3181.0,282.58,282.73,282.48,282.48,3181.0
2020-07-28 14:05:00,282.49,282.6,282.38,282.47,2100.0,282.49,282.6,282.38,282.47,2100.0
2020-07-28 14:10:00,282.6,282.72,282.03,282.03,4953.0,282.6,282.72,282.03,282.03,4953.0
2020-07-28 14:15:00,282.06,282.26,282.06,282.21,2443.0,282.06,282.26,282.06,282.21,2443.0
2020-07-28 14:20:00,282.19,282.41,282.08,282.17,4680.0,282.19,282.41,282.08,282.17,4680.0
2020-07-28 14:25:00,282.19,282.3,282.0,282.0,5160.0,282.19,282.3,282.0,282.0,5160.0
2020-07-28 14:30:00,282.01,282.05,281.88,281.93,1500.0,282.01,282.05,281.88,281.93,1500.0
2020-07-28 14:35:00,282.0,282.12,282.0,282.04,1600.0,282.0,282.12,282.0,282.04,1600.0
2020-07-28 14:40:00,282.11,282.19,282.08,282.13,3584.0,282.11,282.19,282.08,282.13,3584.0
2020-07-28 14:45:00,282.19,282.25,281.58,281.62,3808.0,282.19,282.25,281.58,281.62,3808.0
2020-07-28 14:50:00,281.58,281.79,281.56,281.69,3475.0,281.58,281.79,281.56,281.69,3475.0
2020-07-28 14:55:00,281.79,281.94,281.6,281.61,5042.0,281.79,281.94,281.6,281.61,5042.0
2020-07-28 15:00:00,281.6,281.72,281.5,281.55,5274.0,281.6,281.72,281.5,281.55,5274.0
2020-07-28 15:05:00,281.54,281.61,281.5,281.56,4128.0,281.54,281.61,281.5,281.56,4128.0
2020-07-28 15:10:00,281.58,281.64,281.5,281.5,7567.0,281.58,281.64,281.5,281.5,7567.0
2020-07-28 15:15:00,281.5,281.89,281.38,281.83,13659.0,281.5,281.89,281.38,281.83,13659.0
2020-07-28 15:20:00,281.83,281.99,281.52,281.56,5675.0,281.83,281.99,281.52,281.56,5675.0
2020-07-28 15:25:00,281.6,281.61,281.4,281.57,5584.0,281.6,281.61,281.4,281.57,5584.0
2020-07-28 15:30:00,281.51,281.87,281.35,281.51,7248.0,281.51,281.87,281.35,281.51,7248.0
2020-07-28 15:35:00,281.5,281.87,281.22,281.22,10262.0,281.5,281.87,281.22,281.22,10262.0
2020-07-28 15:40:00,281.25,281.3,280.72,280.74,9646.0,281.25,281.3,280.72,280.74,9646.0
2020-07-28 15:45:00,280.87,281.24,280.68,280.72,14145.0,280.87,281.24,280.68,280.72,14145.0
2020-07-28 15:50:00,280.66,280.72,280.36,280.48,23055.0,280.66,280.72,280.36,280.48,23055.0
2020-07-28 15:55:00,280.43,280.65,280.16,280.36,40853.0,280.43,280.65,280.16,280.36,40853.0
2020-07-29 09:30:00,281.0,283.42,280.55,281.26,13883.0,281.0,283.42,280.55,281.26,13883.0
2020-07-29 09:35:00,281.14,281.14,280.18,280.46,7573.0,281.14,281.14,280.18,280.46,7573.0
2020-07-29 09:40:00,280.25,280.88,280.24,280.45,3600.0,280.25,280.88,280.24,280.45,3600.0
2020-07-29 09:45:00,280.47,281.08,279.71,279.9,6284.0,280.47,281.08,279.71,279.9,6284.0
2020-07-29 09:50:00,279.89,280.71,279.89,280.6,6038.0,279.89,280.71,279.89,280.6,6038.0
2020-07-29 09:55:00,280.47,280.84,280.18,280.57,5507.0,280.47,280.84,280.18,280.57,5507.0
2020-07-29 10:00:00,280.35,280.63,280.1,280.18,2218.0,280.35,280.63,280.1,280.18,2218.0
2020-07-29 10:05:00,280.14,280.23,279.21,279.31,5880.0,280.14,280.23,279.21,279.31,5880.0
2020-07-29 10:10:00,279.47,279.86,279.21,279.69,3569.0,279.47,279.86,279.21,279.69,3569.0
2020-07-29 10:15:00,279.64,279.65,279.0,279.09,2607.0,279.64,279.65,279.0,279.09,2607.0
2020-07-29 10:20:00,279.03,279.27,277.04,277.49,17058.0,279.03,279.27,277.04,277.49,17058.0
2020-07-29 10:25:00,277.43,278.84,277.43,278.2,5763.0,277.43,278.84,277.43,278.2,5763.0
2020-07-29 10:30:00,277.99,278.55,277.76,278.19,6343.0,277.99,278.55,277.76,278.19,6343.0
2020-07-29 10:35:00,278.23,278.57,278.11,278.44,3535.0,278.23,278.57,278.11,278.44,3535.0
2020-07-29 10:40:00,278.5,278.56,277.91,278.27,4857.0,278.5,278.56,277.91,278.27,4857.0
2020-07-29 10:45:00,278.3,278.3,277.76,278.06,4818.0,278.3,278.3,277.76,278.06,4818.0
2020-07-29 10:50:00,277.96,278.37,277.96,278.11,1600.0,277.96,278.37,277.96,278.11,1600.0
2020-07-29 10:55:00,278.21,278.28,278.04,278.28,3367.0,278.21,278.28,278.04,278.28,3367.0
2020-07-29 11:00:00,278.35,278.4,278.1,278.27,5444.0,278.35,278.4,278.1,278.27,5444.0
2020-07-29 11:05:00,278.26,278.26,278.03,278.1,3700.0,278.26,278.26,278.03,278.1,3700.0
2020-07-29 11:10:00,278.17,278.17,277.92,278.12,6205.0,278.17,278.17,277.92,278.12,6205.0
2020-07-29 11:15:00,278.2,278.36,277.4,277.63,9938.0,278.2,278.36,277.4,277.63,9938.0
2020-07-29 11:20:00,277.45,277.93,277.45,277.85,2050.0,277.45,277.93,277.45,277.85,2050.0
2020-07-29 11:25:00,277.92,278.48,277.92,278.41,1000.0,277.92,278.48,277.92,278.41,1000.0
2020-07-29 11:30:00,278.41,278.6,278.41,278.6,800.0,278.41,278.6,278.41,278.6,800.0
2020-07-29 11:35:00,278.61,278.9,278.6,278.8,2300.0,278.61,278.9,278.6,278.8,2300.0
2020-07-29 11:40:00,278.82,279.23,278.81,278.99,4418.0,278.82,279.23,278.81,278.99,4418.0
2020-07-29 11:45:00,278.99,279.1,278.88,278.94,4068.0,278.99,279.1,278.88,278.94,4068.0
2020-07-29 11:50:00,278.9,279.15,278.87,278.99,3674.0,278.9,279.15,278.87,278.99,3674.0
2020-07-29 11:55:00,279.07,279.1,278.98,279.02,2368.0,279.07,279.1,278.98,279.02,2368.0
2020-07-29 12:00:00,278.98,278.98,278.53,278.61,3222.0,278.98,278.98,278.53,278.61,3222.0
2020-07-29 12:05:00,278.54,278.73,278.14,278.14,3567.0,278.54,278.73,278.14,278.14,3567.0
2020-07-29 12:10:00,278.13,278.25,277.78,277.82,2847.0,278.13,278.25,277.78,277.82,2847.0
2020-07-29 12:15:00,277.69,278.05,277.4,277.89,4955.0,277.69,278.05,277.4,277.89,4955.0
2020-07-29 12:20:00,277.91,278.04,277.86,277.98,4200.0,277.91,278.04,277.86,277.98,4200.0
2020-07-29 12:25:00,277.89,277.99,277.49,277.52,3973.0,277.89,277.99,277.49,277.52,3973.0
2020-07-29 12:30:00,277.57,277.57,277.01,277.16,5449.0,277.57,277.57,277.01,277.16,5449.0
2020-07-29 12:35:00,277.16,277.7,277.15,277.46,14556.0,277.16,277.7,277.15,277.46,14556.0
2020-07-29 12:40:00,277.41,277.41,276.71,276.96,3328.0,277.41,277.41,276.71,276.96,3328.0
2020-07-29 12:45:00,276.92,276.92,276.72,276.75,4863.0,276.92,276.92,276.72,276.75,4863.0
2020-07-29 12:50:00,276.68,277.02,276.63,277.02,3150.0,276.68,277.02,276.63,277.02,3150.0
2020-07-29 12:55:00,277.0,277.13,276.77,276.77,3578.0,277.0,277.13,276.77,276.77,3578.0
2020-07-29 13:00:00,276.85,276.89,276.62,276.79,3287.0,276.85,276.89,276.62,276.79,3287.0
2020-07-29 13:05:00,276.79,276.86,276.69,276.69,3738.0,276.79,276.86,276.69,276.69,3738.0
2020-07-29 13:10:00,276.69,276.76,276.35,276.57,3218.0,276.69,276.76,276.35,276.57,3218.0
2020-07-29 13:15:00,276.47,276.56,276.39,276.56,3363.0,276.47,276.56,276.39,276.56,3363.0
2020-07-29 13:20:00,276.47,276.79,276.42,276.67,4619.0,276.47,276.79,276.42,276.67,4619.0
2020-07-29 13:25:00,276.74,276.74,276.59,276.63,2540.0,276.74,276.74,276.59,276.63,2540.0
2020-07-29 13:30:00,276.64,276.72,276.55,276.6,3655.0,276.64,276.72,276.55,276.6,3655.0
2020-07-29 13:35:00,276.67,276.74,276.13,276.24,3751.0,276.67,276.74,276.13,276.24,3751.0
2020-07-29 13:40:00,276.26,276.26,275.75,275.75,5675.0,276.26,276.26,275.75,275.75,5675.0
2020-07-29 13:45:00,275.75,275.84,274.88,275.03,11626.0,275.75,275.84,274.88,275.03,11626.0
2020-07-29 13:50:00,275.01,275.3,274.89,275.12,9230.0,275.01,275.3,274.89,275.12,9230.0
2020-07-29 13:55:00,275.14,275.65,275.01,275.24,8058.0,275.14,275.65,275.01,275.24,8058.0
2020-07-29 14:00:00,275.24,275.88,275.11,275.56,14002.0,275.24,275.88,275.11,275.56,14002.0
2020-07-29 14:05:00,275.61,275.97,275.4,275.42,6684.0,275.61,275.97,275.4,275.42,6684.0
2020-07-29 14:10:00,275.56,275.89,275.56,275.75,3339.0,275.56,275.89,275.56,275.75,3339.0
2020-07-29 14:15:00,275.69,276.0,275.68,275.69,3431.0,275.69,276.0,275.68,275.69,3431.0
2020-07-29 14:20:00,275.66,275.78,275.39,275.53,5198.0,275.66,275.78,275.39,275.53,5198.0
2020-07-29 14:25:00,275.52,275.52,275.22,275.4,4057.0,275.52,275.52,275.22,275.4,4057.0
2020-07-29 14:30:00,275.47,275.83,275.47,275.63,3750.0,275.47,275.83,275.47,275.63,3750.0
2020-07-29 14:35:00,275.76,275.95,275.76,275.82,3976.0,275.76,275.95,275.76,275.82,3976.0
2020-07-29 14:40:00,275.88,276.36,275.83,276.15,5939.0,275.88,276.36,275.83,276.15,5939.0
2020-07-29 14:45:00,276.11,276.31,276.07,276.15,4230.0,276.11,276.31,276.07,276.15,4230.0
2020-07-29 14:50:00,276.17,276.17,275.96,276.03,3400.0,276.17,276.17,275.96,276.03,3400.0
2020-07-29 14:55:00,276.08,276.08,275.52,275.52,4500.0,276.08,276.08,275.52,275.52,4500.0
2020-07-29 15:00:00,275.6,275.86,275.39,275.41,5945.0,275.6,275.86,275.39,275.41,5945.0
2020-07-29 15:05:00,275.35,276.05,275.35,275.99,3771.0,275.35,276.05,275.35,275.99,3771.0
2020-07-29 15:10:00,276.05,276.75,276.02,276.51,12026.0,276.05,276.75,276.02,276.51,12026.0
2020-07-29 15:15:00,276.57,276.94,276.5,276.86,4300.0,276.57,276.94,276.5,276.86,4300.0
2020-07-29 15:20:00,276.87,277.98,276.87,277.69,7941.0,276.87,277.98,276.87,277.69,7941.0
2020-07-29 15:25:00,277.73,277.86,277.14,277.41,3837.0,277.73,277.86,277.14,277.41,3837.0
2020-07-29 15:30:00,277.43,277.99,277.24,277.9,3729.0,277.43,277.99,277.24,277.9,3729.0
2020-07-29 15:35:00,277.91,277.99,277.53,277.53,6630.0,277.91,277.99,277.53,277.53,6630.0
2020-07-29 15:40:00,277.58,277.67,277.46,277.56,8486.0,277.58,277.67,277.46,277.56,8486.0
2020-07-29 15:45:00,277.55,277.61,277.32,277.36,10412.0,277.55,277.61,277.32,277.36,10412.0
2020-07-29 15:50:00,277.32,277.32,276.63,276.94,19872.0,277.32,277.32,276.63,276.94,19872.0
2020-07-29 15:55:00,276.9,277.5,276.78,277.36,24313.0,276.9,277.5,276.78,277.36,24313.0
2020-07-30 09:30:00,273.02,275.4,272.94,274.48,25717.0,273.02,275.4,272.94,274.48,25717.0
2020-07-30 09:35:00,274.21,275.0,273.36,273.9,16330.0,274.21,275.0,273.36,273.9,16330.0
2020-07-30 09:40:00,273.91,274.27,273.83,274.03,2764.0,273.91,274.27,273.83,274.03,2764.0
2020-07-30 09:45:00,274.05,275.97,273.85,275.56,14065.0,274.05,275.97,273.85,275.56,14065.0
2020-07-30 09:50:00,275.47,275.47,273.8,273.93,4749.0,275.47,275.47,273.8,273.93,4749.0
2020-07-30 09:55:00,274.11,274.31,273.68,274.16,9445.0,274.11,274.31,273.68,274.16,9445.0
2020-07-30 10:00:00,273.96,274.29,273.5,274.18,4206.0,273.96,274.29,273.5,274.18,4206.0
2020-07-30 10:05:00,274.19,274.28,273.81,274.18,6123.0,274.19,274.28,273.81,274.18,6123.0
2020-07-30 10:10:00,274.19,274.28,273.85,274.09,7200.0,274.19,274.28,273.85,274.09,7200.0
2020-07-30 10:15:00,273.89,274.14,273.48,273.62,5439.0,273.89,274.14,273.48,273.62,5439.0
2020-07-30 10:20:00,273.69,274.25,273.54,274.25,2700.0,273.69,274.25,273.54,274.25,2700.0
2020-07-30 10:25:00,274.09,274.18,273.2,273.88,11225.0,274.09,274.18,273.2,273.88,11225.0
2020-07-30 10:30:00,273.94,274.2,273.6,274.2,2950.0,273.94,274.2,273.6,274.2,2950.0
2020-07-30 10:35:00,274.28,274.83,274.28,274.77,4994.0,274.28,274.83,274.28,274.77,4994.0
2020-07-30 10:40:00,274.69,274.69,273.77,273.77,1436.0,274.69,274.69,273.77,273.77,1436.0
2020-07-30 10:45:00,273.9,274.42,273.88,274.24,2700.0,273.9,274.42,273.88,274.24,2700.0
2020-07-30 10:50:00,274.17,274.17,273.35,273.99,4700.0,274.17,274.17,273.35,273.99,4700.0
2020-07-30 10:55:00,274.3,274.88,274.15,274.78,4300.0,274.3,274.88,274.15,274.78,4300.0
2020-07-30 11:00:00,274.79,275.38,274.62,275.15,3300.0,274.79,275.38,274.62,275.15,3300.0
2020-07-30 11:05:00,275.06,275.41,274.86,275.2,5350.0,275.06,275.41,274.86,275.2,5350.0
2020-07-30 11:10:00,275.24,275.79,275.2,275.29,5526.0,275.24,275.79,275.2,275.29,5526.0
2020-07-30 11:15:00,275.31,275.64,275.0,275.0,5770.0,275.31,275.64,275.0,275.0,5770.0
2020-07-30 11:20:00,275.42,275.85,275.41,275.59,3535.0,275.42,275.85,275.41,275.59,3535.0
2020-07-30 11:25:00,275.53,275.75,275.27,275.64,2763.0,275.53,275.75,275.27,275.64,2763.0
2020-07-30 11:30:00,275.68,275.79,275.35,275.76,6333.0,275.68,275.79,275.35,275.76,6333.0
2020-07-30 11:35:00,275.92,275.92,275.51,275.73,5812.0,275.92,275.92,275.51,275.73,5812.0
2020-07-30 11:40:00,275.74,276.29,275.56,275.92,4153.0,275.74,276.29,275.56,275.92,4153.0
2020-07-30 11:45:00,275.88,275.91,275.49,275.62,3656.0,275.88,275.91,275.49,275.62,3656.0
2020-07-30 11:50:00,274.99,275.61,274.99,275.22,1901.0,274.99,275.61,274.99,275.22,1901.0
2020-07-30 11:55:00,275.23,275.29,274.86,274.86,1513.0,275.23,275.29,274.86,274.86,1513.0
2020-07-30 12:00:00,275.15,275.49,275.06,275.06,2205.0,275.15,275.49,275.06,275.06,2205.0
2020-07-30 12:05:00,275.11,275.2,274.46,274.46,8450.0,275.11,275.2,274.46,274.46,8450.0
2020-07-30 12:10:00,274.46,275.24,274.42,275.24,5628.0,274.46,275.24,274.42,275.24,5628.0
2020-07-30 12:15:00,275.33,276.32,275.28,276.21,5714.0,275.33,276.32,275.28,276.21,5714.0
2020-07-30 12:20:00,276.1,276.37,275.88,276.17,4151.0,276.1,276.37,275.88,276.17,4151.0
2020-07-30 12:25:00,276.18,276.25,275.88,275.88,1700.0,276.18,276.25,275.88,275.88,1700.0
2020-07-30 12:30:00,275.96,276.26,275.96,276.25,1400.0,275.96,276.26,275.96,276.25,1400.0
2020-07-30 12:35:00,276.23,276.59,276.23,276.36,2541.0,276.23,276.59,276.23,276.36,2541.0
2020-07-30 12:40:00,276.34,276.83,276.34,276.82,2000.0,276.34,276.83,276.34,276.82,2000.0
2020-07-30 12:45:00,276.89,276.89,276.6,276.66,1700.0,276.89,276.89,276.6,276.66,1700.0
2020-07-30 12:50:00,276.62,276.9,276.62,276.78,1800.0,276.62,276.9,276.62,276.78,1800.0
2020-07-30 12:55:00,276.7,276.7,276.31,276.56,4803.0,276.7,276.7,276.31,276.56,4803.0
2020-07-30 13:00:00,276.61,277.13,276.52,276.94,3901.0,276.61,277.13,276.52,276.94,3901.0
2020-07-30 13:05:00,277.03,277.26,276.91,277.06,3300.0,277.03,277.26,276.91,277.06,3300.0
2020-07-30 13:10:00,277.13,277.24,277.01,277.16,3500.0,277.13,277.24,277.01,277.16,3500.0
2020-07-30 13:15:00,277.15,277.44,277.14,277.33,1104.0,277.15,277.44,277.14,277.33,1104.0
2020-07-30 13:20:00,277.37,277.37,276.81,276.81,1700.0,277.37,277.37,276.81,276.81,1700.0
2020-07-30 13:25:00,276.83,276.83,276.59,276.63,700.0,276.83,276.83,276.59,276.63,700.0
2020-07-30 13:30:00,276.69,276.75,276.29,276.37,1600.0,276.69,276.75,276.29,276.37,1600.0
2020-07-30 13:35:00,276.4,276.4,276.12,276.12,1900.0,276.4,276.4,276.12,276.12,1900.0
2020-07-30 13:40:00,276.24,276.58,276.23,276.5,1407.0,276.24,276.58,276.23,276.5,1407.0
2020-07-30 13:45:00,276.47,276.65,276.36,276.61,2668.0,276.47,276.65,276.36,276.61,2668.0
2020-07-30 13:50:00,276.8,277.05,276.74,276.98,2000.0,276.8,277.05,276.74,276.98,2000.0
2020-07-30 13:55:00,276.99,276.99,276.67,276.71,2800.0,276.99,276.99,276.67,276.71,2800.0
2020-07-30 14:00:00,276.68,276.82,276.55,276.72,2483.0,276.68,276.82,276.55,276.72,2483.0
2020-07-30 14:05:00,276.71,276.93,276.61,276.85,3733.0,276.71,276.93,276.61,276.85,3733.0
2020-07-30 14:10:00,276.84,276.84,276.01,276.06,7169.0,276.84,276.84,276.01,276.06,7169.0
2020-07-30 14:15:00,276.03,276.26,275.9,276.13,4317.0,276.03,276.26,275.9,276.13,4317.0
2020-07-30 14:20:00,276.2,276.21,276.04,276.17,2930.0,276.2,276.21,276.04,276.17,2930.0
2020-07-30 14:25:00,276.29,276.3,276.13,276.18,1934.0,276.29,276.3,276.13,276.18,1934.0
2020-07-30 14:30:00,276.21,276.61,276.21,276.56,1400.0,276.21,276.61,276.21,276.56,1400.0
2020-07-30 14:35:00,276.71,276.92,276.71,276.76,2500.0,276.71,276.92,276.71,276.76,2500.0
2020-07-30 14:40:00,276.89,276.92,276.64,276.83,4209.0,276.89,276.92,276.64,276.83,4209.0
2020-07-30 14:45:00,276.78,276.9,276.58,276.59,2600.0,276.78,276.9,276.58,276.59,2600.0
2020-07-30 14:50:00,276.52,276.53,276.21,276.21,1759.0,276.52,276.53,276.21,276.21,1759.0
2020-07-30 14:55:00,276.19,276.25,275.72,275.87,3234.0,276.19,276.25,275.72,275.87,3234.0
2020-07-30 15:00:00,275.9,276.11,275.5,275.5,3420.0,275.9,276.11,275.5,275.5,3420.0
2020-07-30 15:05:00,275.52,275.7,275.44,275.63,1774.0,275.52,275.7,275.44,275.63,1774.0
2020-07-30 15:10:00,275.62,275.64,275.47,275.53,2625.0,275.62,275.64,275.47,275.53,2625.0
2020-07-30 15:15:00,275.37,275.96,275.37,275.79,3000.0,275.37,275.96,275.37,275.79,3000.0
2020-07-30 15:20:00,275.77,276.02,275.77,276.01,3100.0,275.77,276.02,275.77,276.01,3100.0
2020-07-30 15:25:00,276.07,276.07,275.81,276.07,3324.0,276.07,276.07,275.81,276.07,3324.0
2020-07-30 15:30:00,276.0,276.44,275.99,276.12,6400.0,276.0,276.44,275.99,276.12,6400.0
2020-07-30 15:35:00,276.2,276.2,275.58,275.58,7275.0,276.2,276.2,275.58,275.58,7275.0
2020-07-30 15:40:00,275.54,275.62,274.87,274.97,9881.0,275.54,275.62,274.87,274.97,9881.0
2020-07-30 15:45:00,274.98,275.06,274.8,274.98,5568.0,274.98,275.06,274.8,274.98,5568.0
2020-07-30 15:50:00,274.97,275.34,274.74,274.92,18044.0,274.97,275.34,274.74,274.92,18044.0
2020-07-30 15:55:00,274.93,275.37,274.77,274.85,24884.0,274.93,275.37,274.77,274.85,24884.0
2020-07-31 09:30:00,273.44,274.3,271.94,272.83,31154.0,273.44,274.3,271.94,272.83,31154.0
2020-07-31 09:35:00,272.8,273.22,272.01,273.22,17759.0,272.8,273.22,272.01,273.22,17759.0
2020-07-31 09:40:00,273.0,273.0,272.31,272.5,12891.0,273.0,273.0,272.31,272.5,12891.0
2020-07-31 09:45:00,272.58,272.91,271.96,272.02,18142.0,272.58,272.91,271.96,272.02,18142.0
2020-07-31 09:50:00,272.29,272.36,271.55,271.62,15268.0,272.29,272.36,271.55,271.62,15268.0
2020-07-31 09:55:00,271.39,272.03,271.26,272.03,9309.0,271.39,272.03,271.26,272.03,9309.0
2020-07-31 10:00:00,272.45,272.45,271.5,272.11,5848.0,272.45,272.45,271.5,272.11,5848.0
2020-07-31 10:05:00,272.23,272.58,271.46,271.62,5750.0,272.23,272.58,271.46,271.62,5750.0
2020-07-31 10:10:00,271.71,272.13,271.41,271.83,6593.0,271.71,272.13,271.41,271.83,6593.0
2020-07-31 10:15:00,271.61,272.44,271.46,272.3,5839.0,271.61,272.44,271.46,272.3,5839.0
2020-07-31 10:20:00,272.15,272.15,271.56,271.7,5444.0,272.15,272.15,271.56,271.7,5444.0
2020-07-31 10:25:00,271.74,271.86,271.06,271.06,5559.0,271.74,271.86,271.06,271.06,5559.0
2020-07-31 10:30:00,271.0,271.78,270.91,271.32,7319.0,271.0,271.78,270.91,271.32,7319.0
2020-07-31 10:35:00,271.21,271.9,271.03,271.89,6562.0,271.21,271.9,271.03,271.89,6562.0
2020-07-31 10:40:00,271.65,271.65,271.2,271.39,3266.0,271.65,271.65,271.2,271.39,3266.0
2020-07-31 10:45:00,271.39,272.22,271.0,272.22,13874.0,271.39,272.22,271.0,272.22,13874.0
2020-07-31 10:50:00,272.07,272.07,271.15,271.51,6075.0,272.07,272.07,271.15,271.51,6075.0
2020-07-31 10:55:00,271.48,272.1,271.44,272.04,4882.0,271.48,272.1,271.44,272.04,4882.0
2020-07-31 11:00:00,271.95,272.42,271.95,272.42,3741.0,271.95,272.42,271.95,272.42,3741.0
2020-07-31 11:05:00,272.21,272.23,271.37,271.37,4912.0,272.21,272.23,271.37,271.37,4912.0
2020-07-31 11:10:00,271.37,272.06,271.16,271.83,9000.0,271.37,272.06,271.16,271.83,9000.0
2020-07-31 11:15:00,271.95,273.0,271.95,273.0,4930.0,271.95,273.0,271.95,273.0,4930.0
2020-07-31 11:20:00,272.97,272.99,272.39,272.54,2653.0,272.97,272.99,272.39,272.54,2653.0
2020-07-31 11:25:00,272.58,272.86,272.48,272.74,5400.0,272.58,272.86,272.48,272.74,5400.0
2020-07-31 11:30:00,272.68,272.82,272.29,272.43,3601.0,272.68,272.82,272.29,272.43,3601.0
2020-07-31 11:35:00,272.28,272.28,271.86,272.22,4400.0,272.28,272.28,271.86,272.22,4400.0
2020-07-31 11:40:00,272.21,272.73,272.13,272.13,6809.0,272.21,272.73,272.13,272.13,6809.0
2020-07-31 11:45:00,272.23,272.33,272.05,272.27,3637.0,272.23,272.33,272.05,272.27,3637.0
2020-07-31 11:50:00,272.34,272.34,271.38,271.42,8324.0,272.34,272.34,271.38,271.42,8324.0
2020-07-31 11:55:00,271.47,271.48,270.84,271.22,5373.0,271.47,271.48,270.84,271.22,5373.0
2020-07-31 12:00:00,271.14,271.15,270.46,270.64,3876.0,271.14,271.15,270.46,270.64,3876.0
2020-07-31 12:05:00,270.65,271.11,270.51,270.78,5306.0,270.65,271.11,270.51,270.78,5306.0
2020-07-31 12:10:00,270.82,271.14,270.51,270.51,5336.0,270.82,271.14,270.51,270.51,5336.0
2020-07-31 12:15:00,270.46,270.63,270.22,270.55,10744.0,270.46,270.63,270.22,270.55,10744.0
2020-07-31 12:20:00,270.67,271.34,270.67,271.23,2985.0,270.67,271.34,270.67,271.23,2985.0
2020-07-31 12:25:00,271.19,271.3,270.94,271.05,3718.0,271.19,271.3,270.94,271.05,3718.0
2020-07-31 12:30:00,270.89,270.89,270.45,270.58,3935.0,270.89,270.89,270.45,270.58,3935.0
2020-07-31 12:35:00,270.23,270.44,270.12,270.37,4096.0,270.23,270.44,270.12,270.37,4096.0
2020-07-31 12:40:00,270.5,270.9,270.34,270.9,2728.0,270.5,270.9,270.34,270.9,2728.0
2020-07-31 12:45:00,270.86,271.22,270.79,271.09,5785.0,270.86,271.22,270.79,271.09,5785.0
2020-07-31 12:50:00,271.04,271.31,270.67,270.67,3318.0,271.04,271.31,270.67,270.67,3318.0
2020-07-31 12:55:00,270.95,271.25,270.55,270.91,3128.0,270.95,271.25,270.55,270.91,3128.0
2020-07-31 13:00:00,270.8,271.17,270.8,271.06,3614.0,270.8,271.17,270.8,271.06,3614.0
2020-07-31 13:05:00,271.02,271.33,270.79,270.79,5179.0,271.02,271.33,270.79,270.79,5179.0
2020-07-31 13:10:00,270.77,270.88,270.37,270.41,4777.0,270.77,270.88,270.37,270.41,4777.0
2020-07-31 13:15:00,270.38,270.38,269.31,269.43,22892.0,270.38,270.38,269.31,269.43,22892.0
2020-07-31 13:20:00,269.5,270.58,269.48,270.27,6535.0,269.5,270.58,269.48,270.27,6535.0
2020-07-31 13:25:00,270.33,270.53,270.05,270.41,4969.0,270.33,270.53,270.05,270.41,4969.0
2020-07-31 13:30:00,270.27,270.27,269.45,269.46,10820.0,270.27,270.27,269.45,269.46,10820.0
2020-07-31 13:35:00,269.44,270.08,269.44,269.63,6753.0,269.44,270.08,269.44,269.63,6753.0
2020-07-31 13:40:00,269.64,270.52,269.64,270.4,7325.0,269.64,270.52,269.64,270.4,7325.0
2020-07-31 13:45:00,270.32,271.23,270.19,271.09,10293.0,270.32,271.23,270.19,271.09,10293.0
2020-07-31 13:50:00,270.95,271.04,270.36,270.59,6256.0,270.95,271.04,270.36,270.59,6256.0
2020-07-31 13:55:00,270.42,270.53,270.01,270.06,6624.0,270.42,270.53,270.01,270.06,6624.0
2020-07-31 14:00:00,270.01,270.42,270.0,270.21,7921.0,270.01,270.42,270.0,270.21,7921.0
2020-07-31 14:05:00,270.23,270.23,269.44,269.73,9186.0,270.23,270.23,269.44,269.73,9186.0
2020-07-31 14:10:00,269.72,270.1,269.6,269.81,5811.0,269.72,270.1,269.6,269.81,5811.0
2020-07-31 14:15:00,269.68,269.93,269.45,269.46,12791.0,269.68,269.93,269.45,269.46,12791.0
2020-07-31 14:20:00,269.46,270.28,269.46,270.18,10476.0,269.46,270.28,269.46,270.18,10476.0
2020-07-31 14:25:00,270.18,270.91,270.18,270.83,8546.0,270.18,270.91,270.18,270.83,8546.0
2020-07-31 14:30:00,270.73,271.5,270.69,271.34,6228.0,270.73,271.5,270.69,271.34,6228.0
2020-07-31 14:35:00,271.22,271.99,271.22,271.98,5700.0,271.22,271.99,271.22,271.98,5700.0
2020-07-31 14:40:00,271.92,272.25,271.86,272.11,6494.0,271.92,272.25,271.86,272.11,6494.0
2020-07-31 14:45:00,272.12,272.4,271.76,271.96,8113.0,272.12,272.4,271.76,271.96,8113.0
2020-07-31 14:50:00,271.9,272.11,271.75,272.11,5131.0,271.9,272.11,271.75,272.11,5131.0
2020-07-31 14:55:00,272.01,272.32,271.88,272.32,5356.0,272.01,272.32,271.88,272.32,5356.0
2020-07-31 15:00:00,272.54,273.31,272.28,273.31,7542.0,272.54,273.31,272.28,273.31,7542.0
2020-07-31 15:05:00,273.33,273.5,272.72,272.86,9291.0,273.33,273.5,272.72,272.86,9291.0
2020-07-31 15:10:00,272.78,273.12,272.5,273.12,5100.0,272.78,273.12,272.5,273.12,5100.0
2020-07-31 15:15:00,273.19,273.22,272.62,273.22,6011.0,273.19,273.22,272.62,273.22,6011.0
2020-07-31 15:20:00,273.22,273.34,272.78,272.95,6724.0,273.22,273.34,272.78,272.95,6724.0
2020-07-31 15:25:00,272.89,273.06,272.51,273.01,6096.0,272.89,273.06,272.51,273.01,6096.0
2020-07-31 15:30:00,272.84,272.94,272.38,272.51,9534.0,272.84,272.94,272.38,272.51,9534.0
2020-07-31 15:35:00,272.57,273.09,272.52,272.83,6610.0,272.57,273.09,272.52,272.83,6610.0
2020-07-31 15:40:00,272.72,273.3,272.7,273.2,8264.0,272.72,273.3,272.7,273.2,8264.0
2020-07-31 15:45:00,273.25,273.85,273.22,273.85,10280.0,273.25,273.85,273.22,273.85,10280.0
2020-07-31 15:50:00,273.77,274.02,273.0,273.67,20836.0,273.77,274.02,273.0,273.67,20836.0
2020-07-31 15:55:00,273.69,274.71,273.66,274.71,31693.0,273.69,274.71,273.66,274.71,31693.0
2020-08-03 09:30:00,274.7,276.55,274.7,275.41,36002.0,274.7,276.55,274.7,275.41,36002.0
2020-08-03 09:35:00,275.86,276.13,275.12,275.41,9416.0,275.86,276.13,275.12,275.41,9416.0
2020-08-03 09:40:00,275.47,276.15,274.96,276.01,7956.0,275.47,276.15,274.96,276.01,7956.0
2020-08-03 09:45:00,276.19,276.26,275.44,275.68,8979.0,276.19,276.26,275.44,275.68,8979.0
2020-08-03 09:50:00,275.73,277.01,275.73,276.62,9010.0,275.73,277.01,275.73,276.62,9010.0
2020-08-03 09:55:00,276.58,276.97,276.5,276.52,8418.0,276.58,276.97,276.5,276.52,8418.0
2020-08-03 10:00:00,276.65,278.34,276.55,278.07,15533.0,276.65,278.34,276.55,278.07,15533.0
2020-08-03 10:05:00,278.15,278.94,277.86,278.71,10433.0,278.15,278.94,277.86,278.71,10433.0
2020-08-03 10:10:00,278.73,279.37,278.29,278.75,8623.0,278.73,279.37,278.29,278.75,8623.0
2020-08-03 10:15:00,278.89,279.66,278.83,279.06,8806.0,278.89,279.66,278.83,279.06,8806.0
2020-08-03 10:20:00,279.09,279.19,278.45,278.79,7440.0,279.09,279.19,278.45,278.79,7440.0
2020-08-03 10:25:00,278.83,278.9,278.31,278.6,7348.0,278.83,278.9,278.31,278.6,7348.0
2020-08-03 10:30:00,278.56,278.6,277.4,277.62,5570.0,278.56,278.6,277.4,277.62,5570.0
2020-08-03 10:35:00,277.69,278.34,277.63,278.15,5800.0,277.69,278.34,277.63,278.15,5800.0
2020-08-03 10:40:00,278.2,278.79,278.19,278.76,4981.0,278.2,278.79,278.19,278.76,4981.0
2020-08-03 10:45:00,278.76,278.9,278.37,278.9,7012.0,278.76,278.9,278.37,278.9,7012.0
2020-08-03 10:50:00,278.93,279.74,278.88,279.74,7772.0,278.93,279.74,278.88,279.74,7772.0
2020-08-03 10:55:00,279.73,279.81,279.34,279.79,5552.0,279.73,279.81,279.34,279.79,5552.0
2020-08-03 11:00:00,279.87,279.91,279.3,279.47,2500.0,279.87,279.91,279.3,279.47,2500.0
2020-08-03 11:05:00,279.38,279.6,279.21,279.21,5387.0,279.38,279.6,279.21,279.21,5387.0
2020-08-03 11:10:00,279.18,279.18,278.56,278.91,6057.0,279.18,279.18,278.56,278.91,6057.0
2020-08-03 11:15:00,278.9,279.32,278.58,279.13,7865.0,278.9,279.32,278.58,279.13,7865.0
2020-08-03 11:20:00,279.09,279.09,278.48,278.65,3200.0,279.09,279.09,278.48,278.65,3200.0
2020-08-03 11:25:00,278.62,278.97,278.39,278.63,3674.0,278.62,278.97,278.39,278.63,3674.0
2020-08-03 11:30:00,278.6,279.23,278.54,279.03,4012.0,278.6,279.23,278.54,279.03,4012.0
2020-08-03 11:35:00,278.94,279.28,278.8,279.16,4751.0,278.94,279.28,278.8,279.16,4751.0
2020-08-03 11:40:00,279.25,279.31,278.98,279.13,5336.0,279.25,279.31,278.98,279.13,5336.0
2020-08-03 11:45:00,279.14,279.37,279.06,279.06,2600.0,279.14,279.37,279.06,279.06,2600.0
2020-08-03 11:50:00,279.07,279.14,278.6,278.6,8013.0,279.07,279.14,278.6,278.6,8013.0
2020-08-03 11:55:00,278.59,278.72,278.35,278.61,3480.0,278.59,278.72,278.35,278.61,3480.0
2020-08-03 12:00:00,278.52,278.52,278.14,278.18,3800.0,278.52,278.52,278.14,278.18,3800.0
2020-08-03 12:05:00,278.21,278.28,277.82,278.15,4050.0,278.21,278.28,277.82,278.15,4050.0
2020-08-03 12:10:00,278.17,278.2,277.16,277.55,15248.0,278.17,278.2,277.16,277.55,15248.0
2020-08-03 12:15:00,277.54,277.7,277.19,277.32,3408.0,277.54,277.7,277.19,277.32,3408.0
2020-08-03 12:20:00,277.37,277.46,277.16,277.33,3374.0,277.37,277.46,277.16,277.33,3374.0
2020-08-03 12:25:00,277.22,277.31,277.09,277.22,7352.0,277.22,277.31,277.09,277.22,7352.0
2020-08-03 12:30:00,277.13,277.45,277.13,277.35,2150.0,277.13,277.45,277.13,277.35,2150.0
2020-08-03 12:35:00,277.42,277.59,277.34,277.59,5089.0,277.42,277.59,277.34,277.59,5089.0
2020-08-03 12:40:00,277.66,278.11,277.59,278.09,3300.0,277.66,278.11,277.59,278.09,3300.0
2020-08-03 12:45:00,278.12,278.51,278.06,278.31,4371.0,278.12,278.51,278.06,278.31,4371.0
2020-08-03 12:50:00,278.35,278.35,277.91,278.0,2880.0,278.35,278.35,277.91,278.0,2880.0
2020-08-03 12:55:00,278.04,278.04,277.7,277.74,1800.0,278.04,278.04,277.7,277.74,1800.0
2020-08-03 13:00:00,277.54,277.87,277.54,277.87,1200.0,277.54,277.87,277.54,277.87,1200.0
2020-08-03 13:05:00,277.97,278.44,277.91,278.35,2021.0,277.97,278.44,277.91,278.35,2021.0
2020-08-03 13:10:00,278.41,278.87,278.41,278.78,4000.0,278.41,278.87,278.41,278.78,4000.0
2020-08-03 13:15:00,278.84,278.95,278.69,278.76,3126.0,278.84,278.95,278.69,278.76,3126.0
2020-08-03 13:20:00,278.79,278.88,278.65,278.65,3853.0,278.79,278.88,278.65,278.65,3853.0
2020-08-03 13:25:00,278.56,278.71,278.45,278.59,2400.0,278.56,278.71,278.45,278.59,2400.0
2020-08-03 13:30:00,278.69,278.92,278.66,278.92,3000.0,278.69,278.92,278.66,278.92,3000.0
2020-08-03 13:35:00,278.93,278.98,278.81,278.91,4784.0,278.93,278.98,278.81,278.91,4784.0
2020-08-03 13:40:00,278.97,279.0,278.74,278.86,5134.0,278.97,279.0,278.74,278.86,5134.0
2020-08-03 13:45:00,278.83,278.83,278.46,278.46,2815.0,278.83,278.83,278.46,278.46,2815.0
2020-08-03 13:50:00,278.35,278.66,278.35,278.39,4790.0,278.35,278.66,278.35,278.39,4790.0
2020-08-03 13:55:00,278.45,278.56,278.32,278.32,2610.0,278.45,278.56,278.32,278.32,2610.0
2020-08-03 14:00:00,278.38,278.44,278.06,278.39,3728.0,278.38,278.44,278.06,278.39,3728.0
2020-08-03 14:05:00,278.49,278.49,278.25,278.25,3494.0,278.49,278.49,278.25,278.25,3494.0
2020-08-03 14:10:00,278.25,278.74,278.25,278.74,3100.0,278.25,278.74,278.25,278.74,3100.0
2020-08-03 14:15:00,278.59,278.92,278.57,278.88,5888.0,278.59,278.92,278.57,278.88,5888.0
2020-08-03 14:20:00,278.99,279.01,278.83,278.89,3275.0,278.99,279.01,278.83,278.89,3275.0
2020-08-03 14:25:00,278.86,278.94,278.83,278.93,3001.0,278.86,278.94,278.83,278.93,3001.0
2020-08-03 14:30:00,278.97,279.02,278.71,278.72,5825.0,278.97,279.02,278.71,278.72,5825.0
2020-08-03 14:35:00,278.72,279.09,278.69,279.07,8005.0,278.72,279.09,278.69,279.07,8005.0
2020-08-03 14:40:00,279.12,279.24,279.08,279.23,4619.0,279.12,279.24,279.08,279.23,4619.0
2020-08-03 14:45:00,279.21,279.22,278.54,278.59,5191.0,279.21,279.22,278.54,278.59,5191.0
2020-08-03 14:50:00,278.6,278.7,278.25,278.25,4511.0,278.6,278.7,278.25,278.25,4511.0
2020-08-03 14:55:00,278.06,278.19,277.61,277.71,4669.0,278.06,278.19,277.61,277.71,4669.0
2020-08-03 15:00:00,277.72,277.79,277.52,277.79,5430.0,277.72,277.79,277.52,277.79,5430.0
2020-08-03 15:05:00,277.87,278.41,277.86,278.31,6234.0,277.87,278.41,277.86,278.31,6234.0
2020-08-03 15:10:00,278.41,278.47,278.27,278.3,5183.0,278.41,278.47,278.27,278.3,5183.0
2020-08-03 15:15:00,278.3,278.35,277.61,277.74,9596.0,278.3,278.35,277.61,277.74,9596.0
2020-08-03 15:20:00,277.8,278.54,277.76,278.43,5880.0,277.8,278.54,277.76,278.43,5880.0
2020-08-03 15:25:00,278.43,278.55,278.22,278.36,4539.0,278.43,278.55,278.22,278.36,4539.0
2020-08-03 15:30:00,278.37,278.45,277.72,277.92,10675.0,278.37,278.45,277.72,277.92,10675.0
2020-08-03 15:35:00,277.94,278.41,277.94,278.37,9793.0,277.94,278.41,277.94,278.37,9793.0
2020-08-03 15:40:00,278.36,278.68,278.33,278.34,8779.0,278.36,278.68,278.33,278.34,8779.0
2020-08-03 15:45:00,278.1,278.75,277.93,278.36,14093.0,278.1,278.75,277.93,278.36,14093.0
2020-08-03 15:50:00,278.26,278.41,277.86,278.07,15135.0,278.26,278.41,277.86,278.07,15135.0
2020-08-03 15:55:00,277.97,278.5,277.93,278.11,21461.0,277.97,278.5,277.93,278.11,21461.0
2020-08-04 09:30:00,278.08,278.6,276.79,278.07,17272.0,278.08,278.6,276.79,278.07,17272.0
2020-08-04 09:35:00,277.99,278.01,276.72,276.96,3513.0,277.99,278.01,276.72,276.96,3513.0
2020-08-04 09:40:00,276.97,276.97,276.33,276.33,3100.0,276.97,276.97,276.33,276.33,3100.0
2020-08-04 09:45:00,276.2,276.34,275.8,275.94,8603.0,276.2,276.34,275.8,275.94,8603.0
2020-08-04 09:50:00,276.01,276.34,275.93,275.97,5709.0,276.01,276.34,275.93,275.97,5709.0
2020-08-04 09:55:00,276.05,276.43,276.05,276.31,4377.0,276.05,276.43,276.05,276.31,4377.0
2020-08-04 10:00:00,276.39,276.41,275.5,275.85,9200.0,276.39,276.41,275.5,275.85,9200.0
2020-08-04 10:05:00,275.94,276.14,275.63,275.77,10204.0,275.94,276.14,275.63,275.77,10204.0
2020-08-04 10:10:00,276.12,276.91,276.12,276.45,6481.0,276.12,276.91,276.12,276.45,6481.0
2020-08-04 10:15:00,276.5,276.92,276.04,276.47,7541.0,276.5,276.92,276.04,276.47,7541.0
2020-08-04 10:20:00,276.27,276.56,276.07,276.07,5517.0,276.27,276.56,276.07,276.07,5517.0
2020-08-04 10:25:00,276.08,276.22,275.76,276.04,8806.0,276.08,276.22,275.76,276.04,8806.0
2020-08-04 10:30:00,276.06,276.06,275.25,275.35,3300.0,276.06,276.06,275.25,275.35,3300.0
2020-08-04 10:35:00,275.39,275.83,275.35,275.78,5007.0,275.39,275.83,275.35,275.78,5007.0
2020-08-04 10:40:00,275.66,275.92,275.66,275.77,5700.0,275.66,275.92,275.66,275.77,5700.0
2020-08-04 10:45:00,275.86,276.29,275.86,275.94,3664.0,275.86,276.29,275.86,275.94,3664.0
2020-08-04 10:50:00,275.82,276.04,275.8,275.8,4909.0,275.82,276.04,275.8,275.8,4909.0
2020-08-04 10:55:00,275.82,276.34,275.8,275.95,5821.0,275.82,276.34,275.8,275.95,5821.0
2020-08-04 11:00:00,275.96,276.1,275.8,275.89,3305.0,275.96,276.1,275.8,275.89,3305.0
2020-08-04 11:05:00,276.05,277.25,275.99,276.94,9256.0,276.05,277.25,275.99,276.94,9256.0
2020-08-04 11:10:00,276.98,277.49,276.98,277.31,5879.0,276.98,277.49,276.98,277.31,5879.0
2020-08-04 11:15:00,277.2,277.55,277.19,277.38,2221.0,277.2,277.55,277.19,277.38,2221.0
2020-08-04 11:20:00,277.41,277.41,276.8,276.99,4967.0,277.41,277.41,276.8,276.99,4967.0
2020-08-04 11:25:00,277.21,277.26,276.85,277.23,4321.0,277.21,277.26,276.85,277.23,4321.0
2020-08-04 11:30:00,277.06,277.13,276.66,276.8,4272.0,277.06,277.13,276.66,276.8,4272.0
2020-08-04 11:35:00,276.86,276.95,276.35,276.35,3304.0,276.86,276.95,276.35,276.35,3304.0
2020-08-04 11:40:00,276.37,277.23,276.37,276.95,17393.0,276.37,277.23,276.37,276.95,17393.0
2020-08-04 11:45:00,277.0,277.24,277.0,277.21,5760.0,277.0,277.24,277.0,277.21,5760.0
2020-08-04 11:50:00,277.29,277.29,276.85,277.19,11425.0,277.29,277.29,276.85,277.19,11425.0
2020-08-04 11:55:00,277.19,277.38,277.07,277.2,6519.0,277.19,277.38,277.07,277.2,6519.0
2020-08-04 12:00:00,277.19,277.19,276.38,276.51,10935.0,277.19,277.19,276.38,276.51,10935.0
2020-08-04 12:05:00,276.42,276.42,275.9,275.95,4844.0,276.42,276.42,275.9,275.95,4844.0
2020-08-04 12:10:00,276.01,276.34,275.79,276.12,9618.0,276.01,276.34,275.79,276.12,9618.0
2020-08-04 12:15:00,276.12,276.52,275.99,276.5,12184.0,276.12,276.52,275.99,276.5,12184.0
2020-08-04 12:20:00,276.54,276.7,276.34,276.41,3238.0,276.54,276.7,276.34,276.41,3238.0
2020-08-04 12:25:00,276.34,276.73,276.33,276.33,1206.0,276.34,276.73,276.33,276.33,1206.0
2020-08-04 12:30:00,276.18,276.18,275.85,275.89,2528.0,276.18,276.18,275.85,275.89,2528.0
2020-08-04 12:35:00,275.92,275.93,275.26,275.43,3160.0,275.92,275.93,275.26,275.43,3160.0
2020-08-04 12:40:00,275.61,276.44,275.5,276.43,8105.0,275.61,276.44,275.5,276.43,8105.0
2020-08-04 12:45:00,276.56,276.86,276.29,276.47,8350.0,276.56,276.86,276.29,276.47,8350.0
2020-08-04 12:50:00,276.42,276.57,276.41,276.51,2888.0,276.42,276.57,276.41,276.51,2888.0
2020-08-04 12:55:00,276.56,276.86,276.56,276.68,2110.0,276.56,276.86,276.56,276.68,2110.0
2020-08-04 13:00:00,276.61,276.63,276.33,276.37,3681.0,276.61,276.63,276.33,276.37,3681.0
2020-08-04 13:05:00,276.31,276.43,276.02,276.14,3308.0,276.31,276.43,276.02,276.14,3308.0
2020-08-04 13:10:00,276.1,276.18,275.9,275.93,3761.0,276.1,276.18,275.9,275.93,3761.0
2020-08-04 13:15:00,276.0,276.15,275.85,275.95,2083.0,276.0,276.15,275.85,275.95,2083.0
2020-08-04 13:20:00,275.99,276.29,275.99,276.22,2335.0,275.99,276.29,275.99,276.22,2335.0
2020-08-04 13:25:00,276.1,276.13,275.83,275.88,3129.0,276.1,276.13,275.83,275.88,3129.0
2020-08-04 13:30:00,275.96,276.02,275.69,275.69,2832.0,275.96,276.02,275.69,275.69,2832.0
2020-08-04 13:35:00,275.62,275.63,275.48,275.5,1210.0,275.62,275.63,275.48,275.5,1210.0
2020-08-04 13:40:00,275.53,275.68,275.45,275.53,2347.0,275.53,275.68,275.45,275.53,2347.0
2020-08-04 13:45:00,275.48,275.59,275.48,275.58,1440.0,275.48,275.59,275.48,275.58,1440.0
2020-08-04 13:50:00,275.52,275.56,275.36,275.36,3675.0,275.52,275.56,275.36,275.36,3675.0
2020-08-04 13:55:00,275.37,275.63,275.37,275.56,1111.0,275.37,275.63,275.37,275.56,1111.0
2020-08-04 14:00:00,275.54,275.94,275.54,275.81,7500.0,275.54,275.94,275.54,275.81,7500.0
2020-08-04 14:05:00,275.71,276.17,275.61,276.16,5406.0,275.71,276.17,275.61,276.16,5406.0
2020-08-04 14:10:00,276.37,276.42,276.24,276.35,4539.0,276.37,276.42,276.24,276.35,4539.0
2020-08-04 14:15:00,276.48,276.64,276.07,276.5,3700.0,276.48,276.64,276.07,276.5,3700.0
2020-08-04 14:20:00,276.54,276.54,276.13,276.14,2325.0,276.54,276.54,276.13,276.14,2325.0
2020-08-04 14:25:00,276.05,276.16,275.97,276.16,2925.0,276.05,276.16,275.97,276.16,2925.0
2020-08-04 14:30:00,276.17,276.17,275.6,275.6,3505.0,276.17,276.17,275.6,275.6,3505.0
2020-08-04 14:35:00,275.59,275.67,275.41,275.5,2525.0,275.59,275.67,275.41,275.5,2525.0
2020-08-04 14:40:00,275.57,275.76,275.56,275.72,2844.0,275.57,275.76,275.56,275.72,2844.0
2020-08-04 14:45:00,275.91,276.14,275.91,275.92,2100.0,275.91,276.14,275.91,275.92,2100.0
2020-08-04 14:50:00,275.91,276.01,275.87,275.9,3370.0,275.91,276.01,275.87,275.9,3370.0
2020-08-04 14:55:00,275.92,276.14,275.92,276.14,3505.0,275.92,276.14,275.92,276.14,3505.0
2020-08-04 15:00:00,276.24,276.42,276.21,276.37,3200.0,276.24,276.42,276.21,276.37,3200.0
2020-08-04 15:05:00,276.41,276.7,276.33,276.7,3412.0,276.41,276.7,276.33,276.7,3412.0
2020-08-04 15:10:00,276.77,276.84,276.65,276.72,4792.0,276.77,276.84,276.65,276.72,4792.0
2020-08-04 15:15:00,276.67,276.77,276.41,276.53,5278.0,276.67,276.77,276.41,276.53,5278.0
2020-08-04 15:20:00,276.57,276.68,276.4,276.68,4433.0,276.57,276.68,276.4,276.68,4433.0
2020-08-04 15:25:00,276.74,276.74,276.48,276.65,4216.0,276.74,276.74,276.48,276.65,4216.0
2020-08-04 15:30:00,276.57,276.57,276.02,276.38,9915.0,276.57,276.57,276.02,276.38,9915.0
2020-08-04 15:35:00,276.41,276.41,276.18,276.27,5043.0,276.41,276.41,276.18,276.27,5043.0
2020-08-04 15:40:00,276.31,276.67,276.15,276.67,9300.0,276.31,276.67,276.15,276.67,9300.0
2020-08-04 15:45:00,276.72,276.74,275.8,276.22,8267.0,276.72,276.74,275.8,276.22,8267.0
2020-08-04 15:50:00,276.19,276.41,275.78,275.99,17317.0,276.19,276.41,275.78,275.99,17317.0
2020-08-04 15:55:00,275.83,276.27,275.51,276.27,27883.0,275.83,276.27,275.51,276.27,27883.0
2020-08-05 09:30:00,276.65,277.26,276.13,276.67,14258.0,276.65,277.26,276.13,276.67,14258.0
2020-08-05 09:35:00,277.47,278.0,277.2,277.2,5685.0,277.47,278.0,277.2,277.2,5685.0
2020-08-05 09:40:00,277.23,277.97,277.23,277.38,3719.0,277.23,277.97,277.23,277.38,3719.0
2020-08-05 09:45:00,277.39,278.59,277.39,278.52,5387.0,277.39,278.59,277.39,278.52,5387.0
2020-08-05 09:50:00,278.63,278.63,278.1,278.23,7263.0,278.63,278.63,278.1,278.23,7263.0
2020-08-05 09:55:00,278.16,278.32,277.18,277.22,5558.0,278.16,278.32,277.18,277.22,5558.0
2020-08-05 10:00:00,277.3,277.3,276.5,276.5,3515.0,277.3,277.3,276.5,276.5,3515.0
2020-08-05 10:05:00,276.58,276.86,276.15,276.44,4067.0,276.58,276.86,276.15,276.44,4067.0
2020-08-05 10:10:00,276.43,276.54,276.04,276.11,5889.0,276.43,276.54,276.04,276.11,5889.0
2020-08-05 10:15:00,276.21,276.89,276.0,276.89,3596.0,276.21,276.89,276.0,276.89,3596.0
2020-08-05 10:20:00,276.84,276.84,275.84,275.84,3805.0,276.84,276.84,275.84,275.84,3805.0
2020-08-05 10:25:00,275.84,275.98,275.2,275.21,4997.0,275.84,275.98,275.2,275.21,4997.0
2020-08-05 10:30:00,275.33,275.44,275.07,275.4,3595.0,275.33,275.44,275.07,275.4,3595.0
2020-08-05 10:35:00,275.35,275.46,274.65,274.79,5047.0,275.35,275.46,274.65,274.79,5047.0
2020-08-05 10:40:00,274.84,275.04,274.69,274.79,5924.0,274.84,275.04,274.69,274.79,5924.0
2020-08-05 10:45:00,274.81,275.02,274.58,274.76,9063.0,274.81,275.02,274.58,274.76,9063.0
2020-08-05 10:50:00,274.62,275.22,274.42,275.15,7566.0,274.62,275.22,274.42,275.15,7566.0
2020-08-05 10:55:00,275.25,275.52,275.05,275.52,2902.0,275.25,275.52,275.05,275.52,2902.0
2020-08-05 11:00:00,275.52,275.64,275.32,275.32,5823.0,275.52,275.64,275.32,275.32,5823.0
2020-08-05 11:05:00,275.34,275.46,275.17,275.42,3106.0,275.34,275.46,275.17,275.42,3106.0
2020-08-05 11:10:00,275.44,275.78,275.31,275.48,3554.0,275.44,275.78,275.31,275.48,3554.0
2020-08-05 11:15:00,275.41,275.59,275.31,275.56,4725.0,275.41,275.59,275.31,275.56,4725.0
2020-08-05 11:20:00,275.6,275.86,275.37,275.79,5302.0,275.6,275.86,275.37,275.79,5302.0
2020-08-05 11:25:00,275.8,275.95,275.65,275.86,4963.0,275.8,275.95,275.65,275.86,4963.0
2020-08-05 11:30:00,275.77,276.1,275.69,275.79,4281.0,275.77,276.1,275.69,275.79,4281.0
2020-08-05 11:35:00,275.88,276.5,275.88,275.88,5961.0,275.88,276.5,275.88,275.88,5961.0
2020-08-05 11:40:00,275.88,276.12,275.44,275.62,3833.0,275.88,276.12,275.44,275.62,3833.0
2020-08-05 11:45:00,275.68,275.68,275.3,275.3,3683.0,275.68,275.68,275.3,275.3,3683.0
2020-08-05 11:50:00,275.36,275.41,275.11,275.14,2850.0,275.36,275.41,275.11,275.14,2850.0
2020-08-05 11:55:00,275.22,275.48,275.07,275.16,4493.0,275.22,275.48,275.07,275.16,4493.0
2020-08-05 12:00:00,275.12,275.36,275.1,275.19,2398.0,275.12,275.36,275.1,275.19,2398.0
2020-08-05 12:05:00,275.23,275.39,275.14,275.22,4076.0,275.23,275.39,275.14,275.22,4076.0
2020-08-05 12:10:00,275.21,275.23,275.1,275.23,2900.0,275.21,275.23,275.1,275.23,2900.0
2020-08-05 12:15:00,275.17,275.41,275.17,275.37,4683.0,275.17,275.41,275.17,275.37,4683.0
2020-08-05 12:20:00,275.3,275.36,274.96,275.0,5701.0,275.3,275.36,274.96,275.0,5701.0
2020-08-05 12:25:00,274.96,275.28,274.96,275.21,6417.0,274.96,275.28,274.96,275.21,6417.0
2020-08-05 12:30:00,275.18,275.22,274.97,275.03,3313.0,275.18,275.22,274.97,275.03,3313.0
2020-08-05 12:35:00,275.02,275.43,274.99,275.4,3000.0,275.02,275.43,274.99,275.4,3000.0
2020-08-05 12:40:00,275.6,275.67,275.38,275.44,3130.0,275.6,275.67,275.38,275.44,3130.0
2020-08-05 12:45:00,275.52,275.86,275.4,275.83,3113.0,275.52,275.86,275.4,275.83,3113.0
2020-08-05 12:50:00,275.91,276.15,275.91,276.09,3412.0,275.91,276.15,275.91,276.09,3412.0
2020-08-05 12:55:00,276.04,276.28,275.94,276.25,2880.0,276.04,276.28,275.94,276.25,2880.0
2020-08-05 13:00:00,276.28,276.53,275.85,275.85,6133.0,276.28,276.53,275.85,275.85,6133.0
2020-08-05 13:05:00,275.74,275.92,275.69,275.7,3900.0,275.74,275.92,275.69,275.7,3900.0
2020-08-05 13:10:00,275.73,275.73,275.34,275.41,2700.0,275.73,275.73,275.34,275.41,2700.0
2020-08-05 13:15:00,275.38,275.53,275.21,275.34,6057.0,275.38,275.53,275.21,275.34,6057.0
2020-08-05 13:20:00,275.34,275.54,275.21,275.28,2500.0,275.34,275.54,275.21,275.28,2500.0
2020-08-05 13:25:00,275.28,275.41,275.19,275.31,2500.0,275.28,275.41,275.19,275.31,2500.0
2020-08-05 13:30:00,275.3,275.38,275.26,275.26,1906.0,275.3,275.38,275.26,275.26,1906.0
2020-08-05 13:35:00,275.34,275.36,275.16,275.16,7338.0,275.34,275.36,275.16,275.16,7338.0
2020-08-05 13:40:00,275.11,275.37,274.97,275.1,13267.0,275.11,275.37,274.97,275.1,13267.0
2020-08-05 13:45:00,275.3,275.81,275.3,275.54,4540.0,275.3,275.81,275.3,275.54,4540.0
2020-08-05 13:50:00,275.6,275.65,275.35,275.45,5595.0,275.6,275.65,275.35,275.45,5595.0
2020-08-05 13:55:00,275.39,275.67,275.28,275.61,4821.0,275.39,275.67,275.28,275.61,4821.0
2020-08-05 14:00:00,275.61,275.96,275.61,275.63,4488.0,275.61,275.96,275.61,275.63,4488.0
2020-08-05 14:05:00,275.66,275.81,275.62,275.62,3709.0,275.66,275.81,275.62,275.62,3709.0
2020-08-05 14:10:00,275.71,275.75,275.48,275.64,3562.0,275.71,275.75,275.48,275.64,3562.0
2020-08-05 14:15:00,275.81,275.9,275.77,275.9,3608.0,275.81,275.9,275.77,275.9,3608.0
2020-08-05 14:20:00,275.78,276.49,275.78,276.28,3678.0,275.78,276.49,275.78,276.28,3678.0
2020-08-05 14:25:00,276.11,276.16,275.84,276.04,3496.0,276.11,276.16,275.84,276.04,3496.0
2020-08-05 14:30:00,276.04,276.12,275.87,276.07,3292.0,276.04,276.12,275.87,276.07,3292.0
2020-08-05 14:35:00,276.0,276.17,275.86,276.16,4790.0,276.0,276.17,275.86,276.16,4790.0
2020-08-05 14:40:00,276.16,276.18,275.78,275.78,3836.0,276.16,276.18,275.78,275.78,3836.0
2020-08-05 14:45:00,275.74,275.83,275.67,275.8,3824.0,275.74,275.83,275.67,275.8,3824.0
2020-08-05 14:50:00,275.94,275.98,275.6,275.66,4235.0,275.94,275.98,275.6,275.66,4235.0
2020-08-05 14:55:00,275.66,276.17,275.48,276.06,4480.0,275.66,276.17,275.48,276.06,4480.0
2020-08-05 15:00:00,276.04,276.32,275.96,276.19,6051.0,276.04,276.32,275.96,276.19,6051.0
2020-08-05 15:05:00,276.2,276.53,276.15,276.19,5454.0,276.2,276.53,276.15,276.19,5454.0
2020-08-05 15:10:00,276.09,276.12,275.7,275.96,8921.0,276.09,276.12,275.7,275.96,8921.0
2020-08-05 15:15:00,275.97,276.3,275.92,276.22,4040.0,275.97,276.3,275.92,276.22,4040.0
2020-08-05 15:20:00,276.23,276.58,276.09,276.58,5737.0,276.23,276.58,276.09,276.58,5737.0
2020-08-05 15:25:00,276.46,276.58,276.35,276.35,5163.0,276.46,276.58,276.35,276.35,5163.0
2020-08-05 15:30:00,276.36,276.36,275.87,276.09,5886.0,276.36,276.36,275.87,276.09,5886.0
2020-08-05 15:35:00,276.12,276.33,276.01,276.01,6165.0,276.12,276.33,276.01,276.01,6165.0
2020-08-05 15:40:00,276.03,276.24,275.8,275.96,7828.0,276.03,276.24,275.8,275.96,7828.0
2020-08-05 15:45:00,276.0,276.17,275.3,275.3,9053.0,276.0,276.17,275.3,275.3,9053.0
2020-08-05 15:50:00,275.55,275.75,275.17,275.74,12890.0,275.55,275.75,275.17,275.74,12890.0
2020-08-05 15:55:00,275.74,276.31,275.65,275.95,30025.0,275.74,276.31,275.65,275.95,30025.0
2020-08-06 09:30:00,275.41,278.62,275.41,278.4,14840.0,275.41,278.62,275.41,278.4,14840.0
2020-08-06 09:35:00,278.68,278.73,277.85,278.05,5443.0,278.68,278.73,277.85,278.05,5443.0
2020-08-06 09:40:00,278.29,278.78,278.15,278.71,3926.0,278.29,278.78,278.15,278.71,3926.0
2020-08-06 09:45:00,278.88,279.0,278.03,278.06,6923.0,278.88,279.0,278.03,278.06,6923.0
2020-08-06 09:50:00,277.82,277.82,277.12,277.59,4332.0,277.82,277.82,277.12,277.59,4332.0
2020-08-06 09:55:00,277.61,278.02,277.23,277.55,2600.0,277.61,278.02,277.23,277.55,2600.0
2020-08-06 10:00:00,277.41,277.63,276.42,276.42,6350.0,277.41,277.63,276.42,276.42,6350.0
2020-08-06 10:05:00,276.27,276.75,276.24,276.39,2525.0,276.27,276.75,276.24,276.39,2525.0
2020-08-06 10:10:00,276.39,276.66,275.88,275.97,6102.0,276.39,276.66,275.88,275.97,6102.0
2020-08-06 10:15:00,275.97,276.46,275.97,276.26,5500.0,275.97,276.46,275.97,276.26,5500.0
2020-08-06 10:20:00,276.24,276.29,275.86,275.99,5404.0,276.24,276.29,275.86,275.99,5404.0
2020-08-06 10:25:00,276.19,276.45,276.17,276.34,4000.0,276.19,276.45,276.17,276.34,4000.0
2020-08-06 10:30:00,276.34,276.34,275.81,276.1,5704.0,276.34,276.34,275.81,276.1,5704.0
2020-08-06 10:35:00,276.06,276.45,275.73,275.73,11751.0,276.06,276.45,275.73,275.73,11751.0
2020-08-06 10:40:00,275.79,275.86,275.43,275.43,3700.0,275.79,275.86,275.43,275.43,3700.0
2020-08-06 10:45:00,275.57,276.37,275.56,276.16,7749.0,275.57,276.37,275.56,276.16,7749.0
2020-08-06 10:50:00,276.03,276.03,275.71,275.86,2425.0,276.03,276.03,275.71,275.86,2425.0
2020-08-06 10:55:00,275.88,276.2,275.88,276.06,3971.0,275.88,276.2,275.88,276.06,3971.0
2020-08-06 11:00:00,276.01,276.18,275.95,276.18,1837.0,276.01,276.18,275.95,276.18,1837.0
2020-08-06 11:05:00,276.35,276.48,276.18,276.18,5747.0,276.35,276.48,276.18,276.18,5747.0
2020-08-06 11:10:00,276.2,276.2,275.59,275.59,6056.0,276.2,276.2,275.59,275.59,6056.0
2020-08-06 11:15:00,275.6,275.63,275.08,275.15,3960.0,275.6,275.63,275.08,275.15,3960.0
2020-08-06 11:20:00,275.24,275.46,275.1,275.36,4200.0,275.24,275.46,275.1,275.36,4200.0
2020-08-06 11:25:00,275.43,275.64,275.34,275.62,4543.0,275.43,275.64,275.34,275.62,4543.0
2020-08-06 11:30:00,275.8,275.92,275.16,275.45,6667.0,275.8,275.92,275.16,275.45,6667.0
2020-08-06 11:35:00,275.56,275.6,275.28,275.3,3118.0,275.56,275.6,275.28,275.3,3118.0
2020-08-06 11:40:00,275.37,275.52,275.37,275.49,1732.0,275.37,275.52,275.37,275.49,1732.0
2020-08-06 11:45:00,275.56,275.58,275.08,275.09,2863.0,275.56,275.58,275.08,275.09,2863.0
2020-08-06 11:50:00,275.04,275.57,274.95,275.52,5048.0,275.04,275.57,274.95,275.52,5048.0
2020-08-06 11:55:00,275.47,275.83,275.47,275.81,4638.0,275.47,275.83,275.47,275.81,4638.0
2020-08-06 12:00:00,275.75,275.97,275.35,275.35,7797.0,275.75,275.97,275.35,275.35,7797.0
2020-08-06 12:05:00,275.32,275.41,275.24,275.31,3202.0,275.32,275.41,275.24,275.31,3202.0
2020-08-06 12:10:00,275.33,275.66,275.26,275.53,8596.0,275.33,275.66,275.26,275.53,8596.0
2020-08-06 12:15:00,275.57,275.6,275.35,275.46,3654.0,275.57,275.6,275.35,275.46,3654.0
2020-08-06 12:20:00,275.56,276.16,275.56,276.03,5500.0,275.56,276.16,275.56,276.03,5500.0
2020-08-06 12:25:00,276.02,276.62,276.02,276.62,7615.0,276.02,276.62,276.02,276.62,7615.0
2020-08-06 12:30:00,276.67,277.13,276.53,277.13,4756.0,276.67,277.13,276.53,277.13,4756.0
2020-08-06 12:35:00,277.02,277.33,277.02,277.03,3411.0,277.02,277.33,277.02,277.03,3411.0
2020-08-06 12:40:00,277.1,277.45,277.1,277.45,3449.0,277.1,277.45,277.1,277.45,3449.0
2020-08-06 12:45:00,277.4,277.49,277.16,277.31,3481.0,277.4,277.49,277.16,277.31,3481.0
2020-08-06 12:50:00,277.35,277.36,276.82,276.88,3923.0,277.35,277.36,276.82,276.88,3923.0
2020-08-06 12:55:00,276.79,277.1,276.79,276.87,4355.0,276.79,277.1,276.79,276.87,4355.0
2020-08-06 13:00:00,276.8,276.8,276.29,276.51,3281.0,276.8,276.8,276.29,276.51,3281.0
2020-08-06 13:05:00,276.48,276.55,276.32,276.45,4360.0,276.48,276.55,276.32,276.45,4360.0
2020-08-06 13:10:00,276.51,276.52,276.3,276.3,2205.0,276.51,276.52,276.3,276.3,2205.0
2020-08-06 13:15:00,276.26,276.38,276.15,276.26,2120.0,276.26,276.38,276.15,276.26,2120.0
2020-08-06 13:20:00,276.21,276.26,276.0,276.19,3962.0,276.21,276.26,276.0,276.19,3962.0
2020-08-06 13:25:00,276.27,276.35,276.19,276.27,3300.0,276.27,276.35,276.19,276.27,3300.0
2020-08-06 13:30:00,276.26,276.3,276.18,276.18,2509.0,276.26,276.3,276.18,276.18,2509.0
2020-08-06 13:35:00,276.25,276.33,276.15,276.2,2419.0,276.25,276.33,276.15,276.2,2419.0
2020-08-06 13:40:00,276.28,276.69,276.27,276.69,3600.0,276.28,276.69,276.27,276.69,3600.0
2020-08-06 13:45:00,276.7,276.71,276.56,276.71,2557.0,276.7,276.71,276.56,276.71,2557.0
2020-08-06 13:50:00,276.7,276.74,276.68,276.7,1500.0,276.7,276.74,276.68,276.7,1500.0
2020-08-06 13:55:00,276.75,276.76,276.63,276.68,2100.0,276.75,276.76,276.63,276.68,2100.0
2020-08-06 14:00:00,276.68,276.98,276.68,276.69,3200.0,276.68,276.98,276.68,276.69,3200.0
2020-08-06 14:05:00,276.56,276.92,276.56,276.82,2349.0,276.56,276.92,276.56,276.82,2349.0
2020-08-06 14:10:00,276.81,277.12,276.81,277.12,3079.0,276.81,277.12,276.81,277.12,3079.0
2020-08-06 14:15:00,277.09,277.19,276.89,276.89,2306.0,277.09,277.19,276.89,276.89,2306.0
2020-08-06 14:20:00,276.92,277.06,276.79,276.94,2054.0,276.92,277.06,276.79,276.94,2054.0
2020-08-06 14:25:00,276.86,277.03,276.8,277.01,2400.0,276.86,277.03,276.8,277.01,2400.0
2020-08-06 14:30:00,277.06,277.26,276.89,276.98,4000.0,277.06,277.26,276.89,276.98,4000.0
2020-08-06 14:35:00,276.92,277.04,276.71,276.93,2811.0,276.92,277.04,276.71,276.93,2811.0
2020-08-06 14:40:00,276.87,277.0,276.8,276.87,4575.0,276.87,277.0,276.8,276.87,4575.0
2020-08-06 14:45:00,276.87,277.12,276.81,277.07,4000.0,276.87,277.12,276.81,277.07,4000.0
2020-08-06 14:50:00,277.13,277.15,276.94,277.02,2600.0,277.13,277.15,276.94,277.02,2600.0
2020-08-06 14:55:00,277.1,277.3,276.89,276.89,4520.0,277.1,277.3,276.89,276.89,4520.0
2020-08-06 15:00:00,276.98,277.05,276.9,277.05,2404.0,276.98,277.05,276.9,277.05,2404.0
2020-08-06 15:05:00,277.05,277.05,276.72,276.73,4557.0,277.05,277.05,276.72,276.73,4557.0
2020-08-06 15:10:00,276.71,276.78,276.5,276.62,3276.0,276.71,276.78,276.5,276.62,3276.0
2020-08-06 15:15:00,276.65,276.98,276.63,276.97,3930.0,276.65,276.98,276.63,276.97,3930.0
2020-08-06 15:20:00,276.92,277.15,276.84,276.98,5913.0,276.92,277.15,276.84,276.98,5913.0
2020-08-06 15:25:00,276.94,277.39,276.82,277.34,8908.0,276.94,277.39,276.82,277.34,8908.0
2020-08-06 15:30:00,277.33,277.56,277.15,277.29,10195.0,277.33,277.56,277.15,277.29,10195.0
2020-08-06 15:35:00,277.31,277.73,277.27,277.58,5508.0,277.31,277.73,277.27,277.58,5508.0
2020-08-06 15:40:00,277.54,277.69,277.32,277.32,6231.0,277.54,277.69,277.32,277.32,6231.0
2020-08-06 15:45:00,277.33,277.71,277.25,277.25,7127.0,277.33,277.71,277.25,277.25,7127.0
2020-08-06 15:50:00,277.26,277.88,277.24,277.75,13207.0,277.26,277.88,277.24,277.75,13207.0
2020-08-06 15:55:00,277.81,277.84,277.37,277.72,18875.0,277.81,277.84,277.37,277.72,18875.0
2020-08-07 09:30:00,311.08,312.0,307.11,308.4,255427.0,311.08,312.0,307.11,308.4,255427.0
2020-08-07 09:35:00,308.37,310.5,306.01,309.62,194814.0,308.37,310.5,306.01,309.62,194814.0
2020-08-07 09:40:00,309.62,309.75,305.56,307.34,120627.0,309.62,309.75,305.56,307.34,120627.0
2020-08-07 09:45:00,306.77,308.13,306.75,307.85,70844.0,306.77,308.13,306.75,307.85,70844.0
2020-08-07 09:50:00,307.85,308.96,306.67,307.17,50589.0,307.85,308.96,306.67,307.17,50589.0
2020-08-07 09:55:00,306.98,308.31,305.81,305.81,78583.0,306.98,308.31,305.81,305.81,78583.0
2020-08-07 10:00:00,305.76,306.03,302.52,303.32,92148.0,305.76,306.03,302.52,303.32,92148.0
2020-08-07 10:05:00,303.3,304.62,302.46,304.5,57302.0,303.3,304.62,302.46,304.5,57302.0
2020-08-07 10:10:00,304.37,305.39,304.23,305.23,50450.0,304.37,305.39,304.23,305.23,50450.0
2020-08-07 10:15:00,305.32,306.5,305.32,306.21,49988.0,305.32,306.5,305.32,306.21,49988.0
2020-08-07 10:20:00,306.16,306.2,303.47,304.0,28095.0,306.16,306.2,303.47,304.0,28095.0
2020-08-07 10:25:00,304.13,305.84,303.6,305.76,42630.0,304.13,305.84,303.6,305.76,42630.0
2020-08-07 10:30:00,305.58,306.31,305.01,305.14,18847.0,305.58,306.31,305.01,305.14,18847.0
2020-08-07 10:35:00,305.37,305.47,303.74,304.24,24920.0,305.37,305.47,303.74,304.24,24920.0
2020-08-07 10:40:00,304.05,304.26,301.0,301.96,40557.0,304.05,304.26,301.0,301.96,40557.0
2020-08-07 10:45:00,302.34,302.34,300.52,300.66,33987.0,302.34,302.34,300.52,300.66,33987.0
2020-08-07 10:50:00,300.66,302.82,300.52,302.76,40687.0,300.66,302.82,300.52,302.76,40687.0
2020-08-07 10:55:00,302.75,302.94,301.35,301.52,22850.0,302.75,302.94,301.35,301.52,22850.0
2020-08-07 11:00:00,301.59,301.87,300.86,301.03,19393.0,301.59,301.87,300.86,301.03,19393.0
2020-08-07 11:05:00,301.1,301.79,300.84,301.47,15636.0,301.1,301.79,300.84,301.47,15636.0
2020-08-07 11:10:00,301.48,302.67,301.3,302.26,31606.0,301.48,302.67,301.3,302.26,31606.0
2020-08-07 11:15:00,302.16,302.26,300.52,301.11,26715.0,302.16,302.26,300.52,301.11,26715.0
2020-08-07 11:20:00,301.21,302.59,301.1,302.35,24837.0,301.21,302.59,301.1,302.35,24837.0
2020-08-07 11:25:00,302.29,302.29,300.98,301.48,17220.0,302.29,302.29,300.98,301.48,17220.0
2020-08-07 11:30:00,301.41,301.5,300.5,301.31,24260.0,301.41,301.5,300.5,301.31,24260.0
2020-08-07 11:35:00,301.24,301.32,300.01,300.56,34373.0,301.24,301.32,300.01,300.56,34373.0
2020-08-07 11:40:00,300.55,301.2,300.44,301.0,29071.0,300.55,301.2,300.44,301.0,29071.0
2020-08-07 11:45:00,301.0,301.41,300.83,301.15,15121.0,301.0,301.41,300.83,301.15,15121.0
2020-08-07 11:50:00,301.15,303.0,301.14,302.72,31704.0,301.15,303.0,301.14,302.72,31704.0
2020-08-07 11:55:00,302.77,304.21,302.59,304.17,34617.0,302.77,304.21,302.59,304.17,34617.0
2020-08-07 12:00:00,304.05,304.48,303.68,303.68,21356.0,304.05,304.48,303.68,303.68,21356.0
2020-08-07 12:05:00,303.63,303.63,302.22,302.67,27711.0,303.63,303.63,302.22,302.67,27711.0
2020-08-07 12:10:00,302.82,303.2,302.23,303.2,13638.0,302.82,303.2,302.23,303.2,13638.0
2020-08-07 12:15:00,303.09,303.29,302.68,303.04,30027.0,303.09,303.29,302.68,303.04,30027.0
2020-08-07 12:20:00,303.03,303.68,303.03,303.58,20007.0,303.03,303.68,303.03,303.58,20007.0
2020-08-07 12:25:00,303.68,304.42,303.68,304.28,29640.0,303.68,304.42,303.68,304.28,29640.0
2020-08-07 12:30:00,304.38,304.64,303.98,304.46,31269.0,304.38,304.64,303.98,304.46,31269.0
2020-08-07 12:35:00,304.5,304.77,304.31,304.72,26071.0,304.5,304.77,304.31,304.72,26071.0
2020-08-07 12:40:00,304.66,304.9,303.61,304.26,32624.0,304.66,304.9,303.61,304.26,32624.0
2020-08-07 12:45:00,304.39,304.4,303.62,303.72,11774.0,304.39,304.4,303.62,303.72,11774.0
2020-08-07 12:50:00,303.54,303.91,303.3,303.9,16768.0,303.54,303.91,303.3,303.9,16768.0
2020-08-07 12:55:00,303.96,304.23,303.73,303.9,12229.0,303.96,304.23,303.73,303.9,12229.0
2020-08-07 13:00:00,303.87,304.07,303.0,303.14,38699.0,303.87,304.07,303.0,303.14,38699.0
2020-08-07 13:05:00,303.15,303.15,302.4,302.61,9698.0,303.15,303.15,302.4,302.61,9698.0
2020-08-07 13:10:00,302.53,302.53,301.35,301.99,12033.0,302.53,302.53,301.35,301.99,12033.0
2020-08-07 13:15:00,301.84,302.07,301.44,301.49,12855.0,301.84,302.07,301.44,301.49,12855.0
2020-08-07 13:20:00,301.48,301.7,301.28,301.35,6615.0,301.48,301.7,301.28,301.35,6615.0
2020-08-07 13:25:00,301.33,301.67,301.09,301.67,11007.0,301.33,301.67,301.09,301.67,11007.0
2020-08-07 13:30:00,301.64,301.69,301.16,301.58,9284.0,301.64,301.69,301.16,301.58,9284.0
2020-08-07 13:35:00,301.48,301.53,301.09,301.29,11537.0,301.48,301.53,301.09,301.29,11537.0
2020-08-07 13:40:00,301.18,301.27,300.53,300.67,13240.0,301.18,301.27,300.53,300.67,13240.0
2020-08-07 13:45:00,300.67,300.67,299.53,299.85,18043.0,300.67,300.67,299.53,299.85,18043.0
2020-08-07 13:50:00,299.85,300.74,299.28,299.69,20812.0,299.85,300.74,299.28,299.69,20812.0
2020-08-07 13:55:00,299.75,300.21,299.73,300.16,8354.0,299.75,300.21,299.73,300.16,8354.0
2020-08-07 14:00:00,300.25,301.62,300.24,301.35,17564.0,300.25,301.62,300.24,301.35,17564.0
2020-08-07 14:05:00,301.4,301.98,301.27,301.98,28229.0,301.4,301.98,301.27,301.98,28229.0
2020-08-07 14:10:00,301.85,302.22,300.35,300.79,13742.0,301.85,302.22,300.35,300.79,13742.0
2020-08-07 14:15:00,300.94,301.2,300.72,300.79,7780.0,300.94,301.2,300.72,300.79,7780.0
2020-08-07 14:20:00,300.95,301.04,300.49,300.88,8599.0,300.95,301.04,300.49,300.88,8599.0
2020-08-07 14:25:00,300.95,301.28,300.82,301.27,6923.0,300.95,301.28,300.82,301.27,6923.0
2020-08-07 14:30:00,301.19,301.81,300.69,301.73,12108.0,301.19,301.81,300.69,301.73,12108.0
2020-08-07 14:35:00,301.74,302.26,301.54,301.75,20489.0,301.74,302.26,301.54,301.75,20489.0
2020-08-07 14:40:00,301.82,301.91,301.44,301.77,12508.0,301.82,301.91,301.44,301.77,12508.0
2020-08-07 14:45:00,301.84,302.65,301.71,302.56,24138.0,301.84,302.65,301.71,302.56,24138.0
2020-08-07 14:50:00,302.5,303.39,302.19,303.36,38417.0,302.5,303.39,302.19,303.36,38417.0
2020-08-07 14:55:00,303.34,305.3,303.26,305.19,93070.0,303.34,305.3,303.26,305.19,93070.0
2020-08-07 15:00:00,305.19,305.57,304.19,305.0,62041.0,305.19,305.57,304.19,305.0,62041.0
2020-08-07 15:05:00,304.86,304.99,304.27,304.54,27766.0,304.86,304.99,304.27,304.54,27766.0
2020-08-07 15:10:00,304.54,306.0,304.39,305.53,55207.0,304.54,306.0,304.39,305.53,55207.0
2020-08-07 15:15:00,305.59,306.4,305.52,306.24,39446.0,305.59,306.4,305.52,306.24,39446.0
2020-08-07 15:20:00,306.17,306.32,305.76,306.16,44751.0,306.17,306.32,305.76,306.16,44751.0
2020-08-07 15:25:00,306.25,306.48,306.15,306.41,35581.0,306.25,306.48,306.15,306.41,35581.0
2020-08-07 15:30:00,306.48,307.08,306.28,306.66,43540.0,306.48,307.08,306.28,306.66,43540.0
2020-08-07 15:35:00,306.65,307.13,306.39,306.75,32696.0,306.65,307.13,306.39,306.75,32696.0
2020-08-07 15:40:00,306.7,306.92,306.54,306.78,27792.0,306.7,306.92,306.54,306.78,27792.0
2020-08-07 15:45:00,306.81,307.06,306.63,306.89,41422.0,306.81,307.06,306.63,306.89,41422.0
2020-08-07 15:50:00,306.97,306.99,305.59,306.17,59115.0,306.97,306.99,305.59,306.17,59115.0
2020-08-07 15:55:00,306.24,306.51,305.21,305.53,91022.0,306.24,306.51,305.21,305.53,91022.0
2020-08-10 09:30:00,308.0,308.5,305.95,306.43,61434.0,308.0,308.5,305.95,306.43,61434.0
2020-08-10 09:35:00,306.34,307.58,305.46,305.46,31104.0,306.34,307.58,305.46,305.46,31104.0
2020-08-10 09:40:00,305.42,306.04,304.4,304.48,27902.0,305.42,306.04,304.4,304.48,27902.0
2020-08-10 09:45:00,304.49,307.03,304.49,306.21,28666.0,304.49,307.03,304.49,306.21,28666.0
2020-08-10 09:50:00,306.29,306.8,305.61,306.67,12163.0,306.29,306.8,305.61,306.67,12163.0
2020-08-10 09:55:00,306.9,307.52,306.73,307.4,17532.0,306.9,307.52,306.73,307.4,17532.0
2020-08-10 10:00:00,307.27,307.36,305.97,306.22,10420.0,307.27,307.36,305.97,306.22,10420.0
2020-08-10 10:05:00,306.22,306.5,305.63,305.79,11960.0,306.22,306.5,305.63,305.79,11960.0
2020-08-10 10:10:00,305.8,306.09,305.42,305.5,6868.0,305.8,306.09,305.42,305.5,6868.0
2020-08-10 10:15:00,305.59,306.2,305.43,305.93,9997.0,305.59,306.2,305.43,305.93,9997.0
2020-08-10 10:20:00,305.94,306.55,305.61,306.47,11308.0,305.94,306.55,305.61,306.47,11308.0
2020-08-10 10:25:00,306.49,306.85,306.34,306.85,7222.0,306.49,306.85,306.34,306.85,7222.0
2020-08-10 10:30:00,306.88,307.25,306.59,306.85,11160.0,306.88,307.25,306.59,306.85,11160.0
2020-08-10 10:35:00,306.82,307.06,306.6,306.69,12023.0,306.82,307.06,306.6,306.69,12023.0
2020-08-10 10:40:00,306.65,306.65,305.43,305.59,20263.0,306.65,306.65,305.43,305.59,20263.0
2020-08-10 10:45:00,305.53,305.59,302.11,302.11,20677.0,305.53,305.59,302.11,302.11,20677.0
2020-08-10 10:50:00,302.11,302.4,300.0,301.12,21432.0,302.11,302.4,300.0,301.12,21432.0
2020-08-10 10:55:00,300.89,301.6,300.21,300.73,13253.0,300.89,301.6,300.21,300.73,13253.0
2020-08-10 11:00:00,300.67,301.28,300.5,300.66,9109.0,300.67,301.28,300.5,300.66,9109.0
2020-08-10 11:05:00,300.66,300.79,300.39,300.4,5200.0,300.66,300.79,300.39,300.4,5200.0
2020-08-10 11:10:00,300.21,300.97,300.21,300.65,14828.0,300.21,300.97,300.21,300.65,14828.0
2020-08-10 11:15:00,300.58,300.63,300.21,300.28,7073.0,300.58,300.63,300.21,300.28,7073.0
2020-08-10 11:20:00,300.28,300.28,299.52,299.53,12011.0,300.28,300.28,299.52,299.53,12011.0
2020-08-10 11:25:00,299.52,299.76,298.82,299.05,28000.0,299.52,299.76,298.82,299.05,28000.0
2020-08-10 11:30:00,299.18,299.66,299.0,299.66,10013.0,299.18,299.66,299.0,299.66,10013.0
2020-08-10 11:35:00,299.64,299.93,299.13,299.23,8570.0,299.64,299.93,299.13,299.23,8570.0
2020-08-10 11:40:00,299.28,299.82,299.02,299.82,15602.0,299.28,299.82,299.02,299.82,15602.0
2020-08-10 11:45:00,299.82,300.48,299.5,300.25,6514.0,299.82,300.48,299.5,300.25,6514.0
2020-08-10 11:50:00,300.26,300.76,300.14,300.18,15993.0,300.26,300.76,300.14,300.18,15993.0
2020-08-10 11:55:00,300.1,300.95,300.0,300.59,20925.0,300.1,300.95,300.0,300.59,20925.0
2020-08-10 12:00:00,300.66,300.71,299.86,300.01,3996.0,300.66,300.71,299.86,300.01,3996.0
2020-08-10 12:05:00,299.92,300.33,299.81,300.16,6898.0,299.92,300.33,299.81,300.16,6898.0
2020-08-10 12:10:00,300.07,300.5,300.01,300.21,4457.0,300.07,300.5,300.01,300.21,4457.0
2020-08-10 12:15:00,300.3,300.42,300.01,300.06,2937.0,300.3,300.42,300.01,300.06,2937.0
2020-08-10 12:20:00,300.08,300.08,299.81,299.99,7897.0,300.08,300.08,299.81,299.99,7897.0
2020-08-10 12:25:00,299.89,299.91,299.1,299.18,9132.0,299.89,299.91,299.1,299.18,9132.0
2020-08-10 12:30:00,299.15,299.37,299.01,299.27,6138.0,299.15,299.37,299.01,299.27,6138.0
2020-08-10 12:35:00,299.4,299.59,299.0,299.59,7803.0,299.4,299.59,299.0,299.59,7803.0
2020-08-10 12:40:00,299.64,300.82,299.57,300.82,9058.0,299.64,300.82,299.57,300.82,9058.0
2020-08-10 12:45:00,300.71,301.53,300.71,301.28,7675.0,300.71,301.53,300.71,301.28,7675.0
2020-08-10 12:50:00,301.44,301.44,300.91,300.95,9699.0,301.44,301.44,300.91,300.95,9699.0
2020-08-10 12:55:00,300.93,300.94,300.52,300.52,2296.0,300.93,300.94,300.52,300.52,2296.0
2020-08-10 13:00:00,300.59,300.71,300.37,300.37,5217.0,300.59,300.71,300.37,300.37,5217.0
2020-08-10 13:05:00,300.36,300.6,299.61,299.66,5357.0,300.36,300.6,299.61,299.66,5357.0
2020-08-10 13:10:00,299.29,299.85,299.24,299.55,4681.0,299.29,299.85,299.24,299.55,4681.0
2020-08-10 13:15:00,299.45,299.56,299.16,299.39,3117.0,299.45,299.56,299.16,299.39,3117.0
2020-08-10 13:20:00,299.49,299.49,299.27,299.45,4209.0,299.49,299.49,299.27,299.45,4209.0
2020-08-10 13:25:00,299.35,299.38,298.86,299.07,5131.0,299.35,299.38,298.86,299.07,5131.0
2020-08-10 13:30:00,299.06,299.17,298.87,298.93,4822.0,299.06,299.17,298.87,298.93,4822.0
2020-08-10 13:35:00,298.99,299.02,298.42,298.49,8864.0,298.99,299.02,298.42,298.49,8864.0
2020-08-10 13:40:00,298.49,298.98,298.49,298.75,8284.0,298.49,298.98,298.49,298.75,8284.0
2020-08-10 13:45:00,298.85,299.15,298.75,299.1,4250.0,298.85,299.15,298.75,299.1,4250.0
2020-08-10 13:50:00,298.98,299.48,298.92,299.31,2901.0,298.98,299.48,298.92,299.31,2901.0
2020-08-10 13:55:00,299.45,299.9,299.14,299.74,5719.0,299.45,299.9,299.14,299.74,5719.0
2020-08-10 14:00:00,299.51,299.78,299.5,299.61,4816.0,299.51,299.78,299.5,299.61,4816.0
2020-08-10 14:05:00,299.57,299.58,299.08,299.47,5793.0,299.57,299.58,299.08,299.47,5793.0
2020-08-10 14:10:00,299.32,299.59,299.26,299.41,8244.0,299.32,299.59,299.26,299.41,8244.0
2020-08-10 14:15:00,299.49,300.03,299.29,299.85,10914.0,299.49,300.03,299.29,299.85,10914.0
2020-08-10 14:20:00,299.81,300.67,299.77,300.33,7621.0,299.81,300.67,299.77,300.33,7621.0
2020-08-10 14:25:00,300.23,300.69,300.18,300.69,4092.0,300.23,300.69,300.18,300.69,4092.0
2020-08-10 14:30:00,300.53,301.0,300.27,300.58,7293.0,300.53,301.0,300.27,300.58,7293.0
2020-08-10 14:35:00,300.51,301.1,300.51,300.75,3920.0,300.51,301.1,300.51,300.75,3920.0
2020-08-10 14:40:00,300.85,300.91,300.56,300.91,2436.0,300.85,300.91,300.56,300.91,2436.0
2020-08-10 14:45:00,300.91,300.91,300.12,300.25,5129.0,300.91,300.91,300.12,300.25,5129.0
2020-08-10 14:50:00,300.32,300.75,299.65,299.69,10935.0,300.32,300.75,299.65,299.69,10935.0
2020-08-10 14:55:00,299.54,300.05,299.37,300.0,13829.0,299.54,300.05,299.37,300.0,13829.0
2020-08-10 15:00:00,300.0,300.66,300.0,300.65,6498.0,300.0,300.66,300.0,300.65,6498.0
2020-08-10 15:05:00,300.49,300.99,300.49,300.85,5697.0,300.49,300.99,300.49,300.85,5697.0
2020-08-10 15:10:00,300.76,300.95,300.7,300.72,9240.0,300.76,300.95,300.7,300.72,9240.0
2020-08-10 15:15:00,300.66,300.77,299.9,300.04,12444.0,300.66,300.77,299.9,300.04,12444.0
2020-08-10 15:20:00,299.99,300.51,299.9,300.39,8852.0,299.99,300.51,299.9,300.39,8852.0
2020-08-10 15:25:00,300.35,300.61,300.3,300.46,8897.0,300.35,300.61,300.3,300.46,8897.0
2020-08-10 15:30:00,300.44,300.67,300.28,300.44,11232.0,300.44,300.67,300.28,300.44,11232.0
2020-08-10 15:35:00,300.38,300.56,299.47,300.15,21542.0,300.38,300.56,299.47,300.15,21542.0
2020-08-10 15:40:00,300.14,300.23,299.96,300.06,18524.0,300.14,300.23,299.96,300.06,18524.0
2020-08-10 15:45:00,300.06,300.16,299.68,300.16,30885.0,300.06,300.16,299.68,300.16,30885.0
2020-08-10 15:50:00,300.04,300.16,298.52,298.87,47607.0,300.04,300.16,298.52,298.87,47607.0
2020-08-10 15:55:00,298.91,300.35,298.91,300.29,24300.0,298.91,300.35,298.91,300.29,24300.0
2020-08-11 09:30:00,300.27,301.5,299.0,299.0,30182.0,300.27,301.5,299.0,299.0,30182.0
2020-08-11 09:35:00,298.72,299.75,298.31,299.75,16498.0,298.72,299.75,298.31,299.75,16498.0
2020-08-11 09:40:00,299.6,300.04,298.43,298.87,14099.0,299.6,300.04,298.43,298.87,14099.0
2020-08-11 09:45:00,299.07,299.44,297.75,297.93,13618.0,299.07,299.44,297.75,297.93,13618.0
2020-08-11 09:50:00,297.86,298.83,297.5,298.83,11521.0,297.86,298.83,297.5,298.83,11521.0
2020-08-11 09:55:00,298.98,298.98,298.17,298.44,11897.0,298.98,298.98,298.17,298.44,11897.0
2020-08-11 10:00:00,298.21,298.32,296.77,296.85,15365.0,298.21,298.32,296.77,296.85,15365.0
2020-08-11 10:05:00,296.67,297.73,296.36,297.59,13152.0,296.67,297.73,296.36,297.59,13152.0
2020-08-11 10:10:00,297.82,297.85,295.94,296.2,7501.0,297.82,297.85,295.94,296.2,7501.0
2020-08-11 10:15:00,296.18,296.77,296.03,296.72,8700.0,296.18,296.77,296.03,296.72,8700.0
2020-08-11 10:20:00,296.72,296.72,295.36,296.2,7014.0,296.72,296.72,295.36,296.2,7014.0
2020-08-11 10:25:00,296.31,296.45,295.36,295.45,10063.0,296.31,296.45,295.36,295.45,10063.0
2020-08-11 10:30:00,295.36,296.07,295.31,295.7,7400.0,295.36,296.07,295.31,295.7,7400.0
2020-08-11 10:35:00,295.72,296.57,295.71,296.57,6416.0,295.72,296.57,295.71,296.57,6416.0
2020-08-11 10:40:00,296.52,297.2,296.23,296.8,7394.0,296.52,297.2,296.23,296.8,7394.0
2020-08-11 10:45:00,296.75,296.92,296.5,296.55,6391.0,296.75,296.92,296.5,296.55,6391.0
2020-08-11 10:50:00,296.51,296.64,295.77,295.91,5305.0,296.51,296.64,295.77,295.91,5305.0
2020-08-11 10:55:00,295.84,296.04,295.66,296.04,7253.0,295.84,296.04,295.66,296.04,7253.0
2020-08-11 11:00:00,296.25,296.7,296.04,296.45,6777.0,296.25,296.7,296.04,296.45,6777.0
2020-08-11 11:05:00,296.44,296.58,296.08,296.41,5204.0,296.44,296.58,296.08,296.41,5204.0
2020-08-11 11:10:00,296.58,296.74,295.82,295.82,8866.0,296.58,296.74,295.82,295.82,8866.0
2020-08-11 11:15:00,295.81,296.06,295.55,295.67,9260.0,295.81,296.06,295.55,295.67,9260.0
2020-08-11 11:20:00,295.82,296.4,295.82,296.25,9142.0,295.82,296.4,295.82,296.25,9142.0
2020-08-11 11:25:00,296.09,296.19,295.87,296.11,7502.0,296.09,296.19,295.87,296.11,7502.0
2020-08-11 11:30:00,296.17,296.17,295.46,295.66,8665.0,296.17,296.17,295.46,295.66,8665.0
2020-08-11 11:35:00,295.73,295.84,295.1,295.12,8500.0,295.73,295.84,295.1,295.12,8500.0
2020-08-11 11:40:00,295.22,295.45,295.18,295.22,4944.0,295.22,295.45,295.18,295.22,4944.0
2020-08-11 11:45:00,295.22,295.25,294.91,294.93,8062.0,295.22,295.25,294.91,294.93,8062.0
2020-08-11 11:50:00,294.9,294.9,294.6,294.65,6605.0,294.9,294.9,294.6,294.65,6605.0
2020-08-11 11:55:00,294.64,294.65,293.78,294.47,14683.0,294.64,294.65,293.78,294.47,14683.0
2020-08-11 12:00:00,294.61,294.72,293.53,293.53,5078.0,294.61,294.72,293.53,293.53,5078.0
2020-08-11 12:05:00,293.69,294.0,293.64,293.81,6836.0,293.69,294.0,293.64,293.81,6836.0
2020-08-11 12:10:00,293.86,294.11,293.62,293.7,8054.0,293.86,294.11,293.62,293.7,8054.0
2020-08-11 12:15:00,293.75,293.93,292.99,292.99,9814.0,293.75,293.93,292.99,292.99,9814.0
2020-08-11 12:20:00,292.99,293.21,292.93,293.12,8882.0,292.99,293.21,292.93,293.12,8882.0
2020-08-11 12:25:00,293.1,293.46,293.09,293.1,5613.0,293.1,293.46,293.09,293.1,5613.0
2020-08-11 12:30:00,293.09,293.43,293.04,293.38,9485.0,293.09,293.43,293.04,293.38,9485.0
2020-08-11 12:35:00,293.44,293.66,293.08,293.51,28643.0,293.44,293.66,293.08,293.51,28643.0
2020-08-11 12:40:00,293.54,294.19,293.54,294.11,4924.0,293.54,294.19,293.54,294.11,4924.0
2020-08-11 12:45:00,294.15,294.2,293.8,293.85,5121.0,294.15,294.2,293.8,293.85,5121.0
2020-08-11 12:50:00,293.93,293.94,293.6,293.6,3303.0,293.93,293.94,293.6,293.6,3303.0
2020-08-11 12:55:00,293.74,293.79,293.46,293.57,3677.0,293.74,293.79,293.46,293.57,3677.0
2020-08-11 13:00:00,293.49,293.73,293.41,293.43,3840.0,293.49,293.73,293.41,293.43,3840.0
2020-08-11 13:05:00,293.35,293.7,293.34,293.7,3407.0,293.35,293.7,293.34,293.7,3407.0
2020-08-11 13:10:00,293.7,294.02,293.6,293.85,5201.0,293.7,294.02,293.6,293.85,5201.0
2020-08-11 13:15:00,293.93,293.93,293.61,293.61,4111.0,293.93,293.93,293.61,293.61,4111.0
2020-08-11 13:20:00,293.67,294.3,293.56,294.3,8449.0,293.67,294.3,293.56,294.3,8449.0
2020-08-11 13:25:00,294.35,294.36,293.87,293.91,3811.0,294.35,294.36,293.87,293.91,3811.0
2020-08-11 13:30:00,293.88,293.88,293.33,293.39,7810.0,293.88,293.88,293.33,293.39,7810.0
2020-08-11 13:35:00,293.37,293.6,293.31,293.41,8433.0,293.37,293.6,293.31,293.41,8433.0
2020-08-11 13:40:00,293.42,293.44,292.92,292.92,5310.0,293.42,293.44,292.92,292.92,5310.0
2020-08-11 13:45:00,293.02,293.12,292.75,292.91,4343.0,293.02,293.12,292.75,292.91,4343.0
2020-08-11 13:50:00,292.96,293.06,292.41,292.46,5975.0,292.96,293.06,292.41,292.46,5975.0
2020-08-11 13:55:00,292.47,292.81,292.35,292.42,5946.0,292.47,292.81,292.35,292.42,5946.0
2020-08-11 14:00:00,292.43,293.02,292.39,292.92,7790.0,292.43,293.02,292.39,292.92,7790.0
2020-08-11 14:05:00,292.85,292.87,292.46,292.55,5485.0,292.85,292.87,292.46,292.55,5485.0
2020-08-11 14:10:00,292.47,292.53,292.22,292.32,7404.0,292.47,292.53,292.22,292.32,7404.0
2020-08-11 14:15:00,292.27,292.44,292.1,292.33,9367.0,292.27,292.44,292.1,292.33,9367.0
2020-08-11 14:20:00,292.29,292.33,292.17,292.19,3177.0,292.29,292.33,292.17,292.19,3177.0
2020-08-11 14:25:00,292.15,292.22,291.93,292.08,9070.0,292.15,292.22,291.93,292.08,9070.0
2020-08-11 14:30:00,292.14,292.29,291.9,292.07,4712.0,292.14,292.29,291.9,292.07,4712.0
2020-08-11 14:35:00,292.04,292.14,291.31,291.31,12836.0,292.04,292.14,291.31,291.31,12836.0
2020-08-11 14:40:00,291.22,291.7,291.11,291.52,7900.0,291.22,291.7,291.11,291.52,7900.0
2020-08-11 14:45:00,291.42,291.42,290.96,290.99,6774.0,291.42,291.42,290.96,290.99,6774.0
2020-08-11 14:50:00,290.97,291.1,290.69,290.83,5879.0,290.97,291.1,290.69,290.83,5879.0
2020-08-11 14:55:00,290.82,291.46,290.76,291.36,4951.0,290.82,291.46,290.76,291.36,4951.0
2020-08-11 15:00:00,291.24,291.47,290.82,290.82,7212.0,291.24,291.47,290.82,290.82,7212.0
2020-08-11 15:05:00,290.78,290.92,290.37,290.44,10574.0,290.78,290.92,290.37,290.44,10574.0
2020-08-11 15:10:00,290.33,291.13,290.25,290.43,9531.0,290.33,291.13,290.25,290.43,9531.0
2020-08-11 15:15:00,290.37,290.43,289.17,289.34,17659.0,290.37,290.43,289.17,289.34,17659.0
2020-08-11 15:20:00,289.45,290.11,289.33,289.9,8634.0,289.45,290.11,289.33,289.9,8634.0
2020-08-11 15:25:00,289.9,291.44,289.87,291.22,13810.0,289.9,291.44,289.87,291.22,13810.0
2020-08-11 15:30:00,291.21,291.21,290.47,290.52,20687.0,291.21,291.21,290.47,290.52,20687.0
2020-08-11 15:35:00,290.6,291.8,290.55,291.16,14238.0,290.6,291.8,290.55,291.16,14238.0
2020-08-11 15:40:00,291.38,291.56,290.9,291.29,12013.0,291.38,291.56,290.9,291.29,12013.0
2020-08-11 15:45:00,291.3,291.31,290.4,290.87,18150.0,291.3,291.31,290.4,290.87,18150.0
2020-08-11 15:50:00,290.87,290.87,289.89,290.09,39559.0,290.87,290.87,289.89,290.09,39559.0
2020-08-11 15:55:00,290.06,290.46,289.9,290.0,58763.0,290.06,290.46,289.9,290.0,58763.0
2020-08-12 09:30:00,290.69,292.2,290.69,292.2,20610.0,290.69,292.2,290.69,292.2,20610.0
2020-08-12 09:35:00,292.47,293.7,292.38,293.04,23289.0,292.47,293.7,292.38,293.04,23289.0
2020-08-12 09:40:00,293.2,293.64,292.4,293.63,13477.0,293.2,293.64,292.4,293.63,13477.0
2020-08-12 09:45:00,293.64,295.64,293.42,294.81,15992.0,293.64,295.64,293.42,294.81,15992.0
2020-08-12 09:50:00,294.85,295.79,294.58,295.57,7829.0,294.85,295.79,294.58,295.57,7829.0
2020-08-12 09:55:00,295.33,295.46,294.71,295.16,6613.0,295.33,295.46,294.71,295.16,6613.0
2020-08-12 10:00:00,295.07,295.44,294.44,294.56,9313.0,295.07,295.44,294.44,294.56,9313.0
2020-08-12 10:05:00,294.42,295.29,294.18,294.18,11287.0,294.42,295.29,294.18,294.18,11287.0
2020-08-12 10:10:00,294.24,294.57,294.06,294.55,5014.0,294.24,294.57,294.06,294.55,5014.0
2020-08-12 10:15:00,294.33,295.79,294.33,295.74,12916.0,294.33,295.79,294.33,295.74,12916.0
2020-08-12 10:20:00,295.8,295.81,294.72,294.8,11965.0,295.8,295.81,294.72,294.8,11965.0
2020-08-12 10:25:00,294.84,295.5,294.64,295.5,5006.0,294.84,295.5,294.64,295.5,5006.0
2020-08-12 10:30:00,295.5,295.84,295.17,295.79,13221.0,295.5,295.84,295.17,295.79,13221.0
2020-08-12 10:35:00,295.77,295.93,295.15,295.15,4979.0,295.77,295.93,295.15,295.15,4979.0
2020-08-12 10:40:00,295.29,296.15,295.29,296.15,14807.0,295.29,296.15,295.29,296.15,14807.0
2020-08-12 10:45:00,296.13,296.27,295.81,295.91,10806.0,296.13,296.27,295.81,295.91,10806.0
2020-08-12 10:50:00,296.03,296.19,295.26,295.34,5914.0,296.03,296.19,295.26,295.34,5914.0
2020-08-12 10:55:00,295.02,295.69,295.01,295.12,2930.0,295.02,295.69,295.01,295.12,2930.0
2020-08-12 11:00:00,294.95,295.5,294.94,295.5,6214.0,294.95,295.5,294.94,295.5,6214.0
2020-08-12 11:05:00,295.35,295.36,294.65,294.89,3835.0,295.35,295.36,294.65,294.89,3835.0
2020-08-12 11:10:00,294.94,295.05,294.57,294.57,4134.0,294.94,295.05,294.57,294.57,4134.0
2020-08-12 11:15:00,294.63,294.75,294.34,294.74,4220.0,294.63,294.75,294.34,294.74,4220.0
2020-08-12 11:20:00,294.82,295.37,294.82,295.08,4307.0,294.82,295.37,294.82,295.08,4307.0
2020-08-12 11:25:00,295.14,295.14,294.68,294.98,5769.0,295.14,295.14,294.68,294.98,5769.0
2020-08-12 11:30:00,294.97,295.32,294.81,294.93,5420.0,294.97,295.32,294.81,294.93,5420.0
2020-08-12 11:35:00,294.98,295.16,294.77,295.0,5069.0,294.98,295.16,294.77,295.0,5069.0
2020-08-12 11:40:00,295.06,295.34,294.78,295.2,6813.0,295.06,295.34,294.78,295.2,6813.0
2020-08-12 11:45:00,295.17,295.47,295.01,295.19,4961.0,295.17,295.47,295.01,295.19,4961.0
2020-08-12 11:50:00,295.25,295.44,295.07,295.22,3635.0,295.25,295.44,295.07,295.22,3635.0
2020-08-12 11:55:00,295.29,295.29,294.83,295.12,3129.0,295.29,295.29,294.83,295.12,3129.0
2020-08-12 12:00:00,295.18,295.24,294.96,295.02,3989.0,295.18,295.24,294.96,295.02,3989.0
2020-08-12 12:05:00,295.03,295.22,294.8,294.91,3800.0,295.03,295.22,294.8,294.91,3800.0
2020-08-12 12:10:00,294.9,295.2,294.88,294.92,3486.0,294.9,295.2,294.88,294.92,3486.0
2020-08-12 12:15:00,294.7,294.7,294.18,294.23,4030.0,294.7,294.7,294.18,294.23,4030.0
2020-08-12 12:20:00,294.18,294.25,293.76,294.15,3828.0,294.18,294.25,293.76,294.15,3828.0
2020-08-12 12:25:00,294.05,294.2,293.99,294.13,4320.0,294.05,294.2,293.99,294.13,4320.0
2020-08-12 12:30:00,294.14,295.0,294.1,294.91,5706.0,294.14,295.0,294.1,294.91,5706.0
2020-08-12 12:35:00,295.14,295.55,294.93,295.01,6656.0,295.14,295.55,294.93,295.01,6656.0
2020-08-12 12:40:00,295.01,295.01,294.73,294.84,4271.0,295.01,295.01,294.73,294.84,4271.0
2020-08-12 12:45:00,294.88,294.89,294.31,294.64,4210.0,294.88,294.89,294.31,294.64,4210.0
2020-08-12 12:50:00,294.67,295.37,294.63,295.15,7675.0,294.67,295.37,294.63,295.15,7675.0
2020-08-12 12:55:00,295.05,295.07,294.85,294.85,3223.0,295.05,295.07,294.85,294.85,3223.0
2020-08-12 13:00:00,294.83,295.0,294.75,294.78,2428.0,294.83,295.0,294.75,294.78,2428.0
2020-08-12 13:05:00,294.71,294.76,294.43,294.43,3520.0,294.71,294.76,294.43,294.43,3520.0
2020-08-12 13:10:00,294.58,294.69,294.43,294.54,3457.0,294.58,294.69,294.43,294.54,3457.0
2020-08-12 13:15:00,294.51,294.63,294.47,294.63,2100.0,294.51,294.63,294.47,294.63,2100.0
2020-08-12 13:20:00,294.61,294.7,294.47,294.55,2821.0,294.61,294.7,294.47,294.55,2821.0
2020-08-12 13:25:00,294.63,294.73,294.42,294.69,3818.0,294.63,294.73,294.42,294.69,3818.0
2020-08-12 13:30:00,294.72,295.03,294.66,294.96,3770.0,294.72,295.03,294.66,294.96,3770.0
2020-08-12 13:35:00,294.92,295.08,294.9,294.95,2481.0,294.92,295.08,294.9,294.95,2481.0
2020-08-12 13:40:00,295.04,295.04,294.89,294.93,4083.0,295.04,295.04,294.89,294.93,4083.0
2020-08-12 13:45:00,294.93,294.94,294.29,294.43,7077.0,294.93,294.94,294.29,294.43,7077.0
2020-08-12 13:50:00,294.49,294.81,294.46,294.74,3200.0,294.49,294.81,294.46,294.74,3200.0
2020-08-12 13:55:00,294.87,294.92,294.66,294.9,3823.0,294.87,294.92,294.66,294.9,3823.0
2020-08-12 14:00:00,294.76,294.89,294.7,294.75,4147.0,294.76,294.89,294.7,294.75,4147.0
2020-08-12 14:05:00,294.69,294.89,294.57,294.62,4538.0,294.69,294.89,294.57,294.62,4538.0
2020-08-12 14:10:00,294.64,294.9,294.47,294.47,3974.0,294.64,294.9,294.47,294.47,3974.0
2020-08-12 14:15:00,294.59,295.16,294.59,294.73,7020.0,294.59,295.16,294.59,294.73,7020.0
2020-08-12 14:20:00,294.78,294.78,294.31,294.44,4372.0,294.78,294.78,294.31,294.44,4372.0
2020-08-12 14:25:00,294.45,294.47,294.29,294.36,3645.0,294.45,294.47,294.29,294.36,3645.0
2020-08-12 14:30:00,294.39,294.59,294.39,294.5,11340.0,294.39,294.59,294.39,294.5,11340.0
2020-08-12 14:35:00,294.48,294.59,294.26,294.26,3800.0,294.48,294.59,294.26,294.26,3800.0
2020-08-12 14:40:00,294.3,294.75,294.3,294.74,4220.0,294.3,294.75,294.3,294.74,4220.0
2020-08-12 14:45:00,294.79,294.95,294.66,294.82,7400.0,294.79,294.95,294.66,294.82,7400.0
2020-08-12 14:50:00,294.97,295.0,294.54,294.69,5632.0,294.97,295.0,294.54,294.69,5632.0
2020-08-12 14:55:00,294.55,294.92,294.48,294.72,11598.0,294.55,294.92,294.48,294.72,11598.0
2020-08-12 15:00:00,294.68,294.82,294.48,294.65,3300.0,294.68,294.82,294.48,294.65,3300.0
2020-08-12 15:05:00,294.64,294.65,293.24,293.47,18340.0,294.64,294.65,293.24,293.47,18340.0
2020-08-12 15:10:00,293.39,294.48,293.39,294.4,5249.0,293.39,294.48,293.39,294.4,5249.0
2020-08-12 15:15:00,294.41,294.57,294.28,294.41,3201.0,294.41,294.57,294.28,294.41,3201.0
2020-08-12 15:20:00,294.47,294.67,294.31,294.67,4158.0,294.47,294.67,294.31,294.67,4158.0
2020-08-12 15:25:00,294.65,294.65,294.3,294.3,5038.0,294.65,294.65,294.3,294.3,5038.0
2020-08-12 15:30:00,294.36,294.37,293.77,294.06,5192.0,294.36,294.37,293.77,294.06,5192.0
2020-08-12 15:35:00,294.04,294.14,293.86,294.14,4396.0,294.04,294.14,293.86,294.14,4396.0
2020-08-12 15:40:00,294.21,294.45,294.07,294.2,6496.0,294.21,294.45,294.07,294.2,6496.0
2020-08-12 15:45:00,294.23,294.29,294.1,294.26,6035.0,294.23,294.29,294.1,294.26,6035.0
2020-08-12 15:50:00,294.24,294.3,292.99,293.26,14717.0,294.24,294.3,292.99,293.26,14717.0
2020-08-12 15:55:00,293.26,293.47,292.94,293.41,19894.0,293.26,293.47,292.94,293.41,19894.0
2020-08-13 09:30:00,291.36,292.67,291.36,291.5,27747.0,291.36,292.67,291.36,291.5,27747.0
2020-08-13 09:35:00,291.71,292.93,291.71,292.05,7693.0,291.71,292.93,291.71,292.05,7693.0
2020-08-13 09:40:00,292.0,292.32,291.51,292.07,4587.0,292.0,292.32,291.51,292.07,4587.0
2020-08-13 09:45:00,292.25,292.44,291.6,292.21,9687.0,292.25,292.44,291.6,292.21,9687.0
2020-08-13 09:50:00,292.12,292.61,292.0,292.15,6905.0,292.12,292.61,292.0,292.15,6905.0
2020-08-13 09:55:00,292.35,293.46,292.35,293.46,5800.0,292.35,293.46,292.35,293.46,5800.0
2020-08-13 10:00:00,293.18,293.18,292.24,292.25,5994.0,293.18,293.18,292.24,292.25,5994.0
2020-08-13 10:05:00,292.32,292.66,292.13,292.44,4810.0,292.32,292.66,292.13,292.44,4810.0
2020-08-13 10:10:00,292.39,292.5,292.29,292.3,4056.0,292.39,292.5,292.29,292.3,4056.0
2020-08-13 10:15:00,292.38,292.79,292.2,292.74,5400.0,292.38,292.79,292.2,292.74,5400.0
2020-08-13 10:20:00,292.77,292.97,292.46,292.97,4833.0,292.77,292.97,292.46,292.97,4833.0
2020-08-13 10:25:00,293.1,293.63,292.94,293.63,3200.0,293.1,293.63,292.94,293.63,3200.0
2020-08-13 10:30:00,293.58,294.09,293.31,293.31,2570.0,293.58,294.09,293.31,293.31,2570.0
2020-08-13 10:35:00,293.23,293.23,292.73,292.73,2200.0,293.23,293.23,292.73,292.73,2200.0
2020-08-13 10:40:00,292.87,292.99,292.41,292.52,1741.0,292.87,292.99,292.41,292.52,1741.0
2020-08-13 10:45:00,292.53,292.56,291.94,291.94,5546.0,292.53,292.56,291.94,291.94,5546.0
2020-08-13 10:50:00,292.02,292.34,291.99,292.14,2752.0,292.02,292.34,291.99,292.14,2752.0
2020-08-13 10:55:00,292.22,292.39,291.86,291.89,3591.0,292.22,292.39,291.86,291.89,3591.0
2020-08-13 11:00:00,291.85,292.2,291.75,292.2,3537.0,291.85,292.2,291.75,292.2,3537.0
2020-08-13 11:05:00,292.2,292.2,291.8,291.8,2720.0,292.2,292.2,291.8,291.8,2720.0
2020-08-13 11:10:00,291.79,292.25,291.74,291.99,3900.0,291.79,292.25,291.74,291.99,3900.0
2020-08-13 11:15:00,291.96,291.96,291.67,291.67,1500.0,291.96,291.96,291.67,291.67,1500.0
2020-08-13 11:20:00,291.62,291.81,291.53,291.64,3333.0,291.62,291.81,291.53,291.64,3333.0
2020-08-13 11:25:00,291.71,291.87,291.34,291.35,4988.0,291.71,291.87,291.34,291.35,4988.0
2020-08-13 11:30:00,291.33,291.65,291.29,291.32,5000.0,291.33,291.65,291.29,291.32,5000.0
2020-08-13 11:35:00,291.37,291.64,291.24,291.24,4293.0,291.37,291.64,291.24,291.24,4293.0
2020-08-13 11:40:00,291.16,291.45,291.0,291.35,5442.0,291.16,291.45,291.0,291.35,5442.0
2020-08-13 11:45:00,291.35,291.4,291.14,291.14,3120.0,291.35,291.4,291.14,291.14,3120.0
2020-08-13 11:50:00,291.13,291.21,290.9,290.96,3365.0,291.13,291.21,290.9,290.96,3365.0
2020-08-13 11:55:00,290.95,290.96,290.29,290.7,8399.0,290.95,290.96,290.29,290.7,8399.0
2020-08-13 12:00:00,290.79,291.45,290.79,291.31,5674.0,290.79,291.45,290.79,291.31,5674.0
2020-08-13 12:05:00,291.35,291.45,291.12,291.12,2391.0,291.35,291.45,291.12,291.12,2391.0
2020-08-13 12:10:00,291.04,291.33,291.04,291.29,2403.0,291.04,291.33,291.04,291.29,2403.0
2020-08-13 12:15:00,291.33,291.33,291.18,291.22,2808.0,291.33,291.33,291.18,291.22,2808.0
2020-08-13 12:20:00,291.16,291.16,290.68,290.7,3500.0,291.16,291.16,290.68,290.7,3500.0
2020-08-13 12:25:00,290.55,290.76,290.54,290.71,1800.0,290.55,290.76,290.54,290.71,1800.0
2020-08-13 12:30:00,290.77,290.79,290.63,290.63,1000.0,290.77,290.79,290.63,290.63,1000.0
2020-08-13 12:35:00,290.53,290.71,290.4,290.7,3555.0,290.53,290.71,290.4,290.7,3555.0
2020-08-13 12:40:00,290.77,290.8,290.64,290.65,1140.0,290.77,290.8,290.64,290.65,1140.0
2020-08-13 12:45:00,290.75,290.78,290.66,290.66,1330.0,290.75,290.78,290.66,290.66,1330.0
2020-08-13 12:50:00,290.71,290.75,290.4,290.51,3645.0,290.71,290.75,290.4,290.51,3645.0
2020-08-13 12:55:00,290.63,290.64,290.55,290.63,400.0,290.63,290.64,290.55,290.63,400.0
2020-08-13 13:00:00,290.63,290.63,290.36,290.36,1000.0,290.63,290.63,290.36,290.36,1000.0
2020-08-13 13:05:00,290.22,290.29,289.97,290.26,5775.0,290.22,290.29,289.97,290.26,5775.0
2020-08-13 13:10:00,290.22,290.27,290.0,290.19,2089.0,290.22,290.27,290.0,290.19,2089.0
2020-08-13 13:15:00,290.13,290.17,289.88,289.88,4100.0,290.13,290.17,289.88,289.88,4100.0
2020-08-13 13:20:00,290.01,290.1,289.8,289.8,2595.0,290.01,290.1,289.8,289.8,2595.0
2020-08-13 13:25:00,289.79,289.95,289.76,289.84,4372.0,289.79,289.95,289.76,289.84,4372.0
2020-08-13 13:30:00,289.81,289.92,289.44,289.46,7200.0,289.81,289.92,289.44,289.46,7200.0
2020-08-13 13:35:00,289.59,289.9,289.55,289.7,18697.0,289.59,289.9,289.55,289.7,18697.0
2020-08-13 13:40:00,289.6,289.8,289.17,289.7,12660.0,289.6,289.8,289.17,289.7,12660.0
2020-08-13 13:45:00,289.62,289.75,289.37,289.66,5010.0,289.62,289.75,289.37,289.66,5010.0
2020-08-13 13:50:00,289.66,289.66,289.41,289.45,1400.0,289.66,289.66,289.41,289.45,1400.0
2020-08-13 13:55:00,289.56,289.59,289.21,289.32,3939.0,289.56,289.59,289.21,289.32,3939.0
2020-08-13 14:00:00,289.36,289.6,288.99,289.59,7785.0,289.36,289.6,288.99,289.59,7785.0
2020-08-13 14:05:00,289.57,289.65,289.19,289.5,3936.0,289.57,289.65,289.19,289.5,3936.0
2020-08-13 14:10:00,289.64,289.67,288.97,289.14,4502.0,289.64,289.67,288.97,289.14,4502.0
2020-08-13 14:15:00,289.17,289.27,288.55,288.62,6551.0,289.17,289.27,288.55,288.62,6551.0
2020-08-13 14:20:00,288.62,288.7,288.26,288.36,9990.0,288.62,288.7,288.26,288.36,9990.0
2020-08-13 14:25:00,288.43,288.58,288.1,288.19,5386.0,288.43,288.58,288.1,288.19,5386.0
2020-08-13 14:30:00,288.33,288.66,288.2,288.38,7205.0,288.33,288.66,288.2,288.38,7205.0
2020-08-13 14:35:00,288.28,288.47,288.02,288.35,6564.0,288.28,288.47,288.02,288.35,6564.0
2020-08-13 14:40:00,288.46,288.88,288.2,288.2,4406.0,288.46,288.88,288.2,288.2,4406.0
2020-08-13 14:45:00,288.39,288.68,288.32,288.32,3427.0,288.39,288.68,288.32,288.32,3427.0
2020-08-13 14:50:00,288.22,288.25,287.6,288.06,5460.0,288.22,288.25,287.6,288.06,5460.0
2020-08-13 14:55:00,288.07,288.07,287.47,287.77,4367.0,288.07,288.07,287.47,287.77,4367.0
2020-08-13 15:00:00,287.76,287.93,287.33,287.81,6940.0,287.76,287.93,287.33,287.81,6940.0
2020-08-13 15:05:00,287.8,287.89,287.55,287.66,6447.0,287.8,287.89,287.55,287.66,6447.0
2020-08-13 15:10:00,287.67,287.9,287.5,287.84,6481.0,287.67,287.9,287.5,287.84,6481.0
2020-08-13 15:15:00,287.84,288.29,287.84,288.01,4475.0,287.84,288.29,287.84,288.01,4475.0
2020-08-13 15:20:00,288.07,288.29,287.81,287.98,13109.0,288.07,288.29,287.81,287.98,13109.0
2020-08-13 15:25:00,287.98,288.26,287.98,288.05,9308.0,287.98,288.26,287.98,288.05,9308.0
2020-08-13 15:30:00,288.14,288.44,287.86,288.38,12765.0,288.14,288.44,287.86,288.38,12765.0
2020-08-13 15:35:00,288.49,288.92,288.08,288.16,21008.0,288.49,288.92,288.08,288.16,21008.0
2020-08-13 15:40:00,288.17,288.5,287.96,288.24,11654.0,288.17,288.5,287.96,288.24,11654.0
2020-08-13 15:45:00,288.27,288.46,287.96,288.36,10867.0,288.27,288.46,287.96,288.36,10867.0
2020-08-13 15:50:00,288.44,288.92,288.39,288.57,14096.0,288.44,288.92,288.39,288.57,14096.0
2020-08-13 15:55:00,288.46,288.82,288.4,288.53,22382.0,288.46,288.82,288.4,288.53,22382.0
2020-08-14 09:30:00,287.99,290.0,287.79,289.42,21626.0,287.99,290.0,287.79,289.42,21626.0
2020-08-14 09:35:00,289.42,289.87,289.09,289.39,11334.0,289.42,289.87,289.09,289.39,11334.0
2020-08-14 09:40:00,289.57,289.67,288.93,289.13,8207.0,289.57,289.67,288.93,289.13,8207.0
2020-08-14 09:45:00,289.13,289.26,288.79,289.18,5102.0,289.13,289.26,288.79,289.18,5102.0
2020-08-14 09:50:00,289.17,289.66,288.96,289.39,7821.0,289.17,289.66,288.96,289.39,7821.0
2020-08-14 09:55:00,289.61,289.92,289.45,289.62,3300.0,289.61,289.92,289.45,289.62,3300.0
2020-08-14 10:00:00,289.67,289.77,288.72,289.02,5641.0,289.67,289.77,288.72,289.02,5641.0
2020-08-14 10:05:00,289.13,289.65,289.13,289.55,2536.0,289.13,289.65,289.13,289.55,2536.0
2020-08-14 10:10:00,289.63,289.72,289.4,289.41,4197.0,289.63,289.72,289.4,289.41,4197.0
2020-08-14 10:15:00,289.65,289.66,288.9,289.33,5643.0,289.65,289.66,288.9,289.33,5643.0
2020-08-14 10:20:00,289.34,289.96,289.33,289.75,2628.0,289.34,289.96,289.33,289.75,2628.0
2020-08-14 10:25:00,289.58,289.8,289.56,289.57,1800.0,289.58,289.8,289.56,289.57,1800.0
2020-08-14 10:30:00,289.57,289.78,289.49,289.55,3430.0,289.57,289.78,289.49,289.55,3430.0
2020-08-14 10:35:00,289.55,290.1,289.54,290.1,4304.0,289.55,290.1,289.54,290.1,4304.0
2020-08-14 10:40:00,290.05,290.5,290.04,290.39,3127.0,290.05,290.5,290.04,290.39,3127.0
2020-08-14 10:45:00,290.41,290.52,290.06,290.4,4776.0,290.41,290.52,290.06,290.4,4776.0
2020-08-14 10:50:00,290.5,290.55,290.04,290.16,2491.0,290.5,290.55,290.04,290.16,2491.0
2020-08-14 10:55:00,290.11,290.28,289.64,289.64,4598.0,290.11,290.28,289.64,289.64,4598.0
2020-08-14 11:00:00,289.52,289.58,289.33,289.34,3016.0,289.52,289.58,289.33,289.34,3016.0
2020-08-14 11:05:00,289.35,289.99,289.35,289.86,4391.0,289.35,289.99,289.35,289.86,4391.0
2020-08-14 11:10:00,289.87,289.94,289.67,289.94,3223.0,289.87,289.94,289.67,289.94,3223.0
2020-08-14 11:15:00,290.0,290.36,289.96,290.3,3617.0,290.0,290.36,289.96,290.3,3617.0
2020-08-14 11:20:00,290.4,290.45,290.19,290.32,3937.0,290.4,290.45,290.19,290.32,3937.0
2020-08-14 11:25:00,290.32,290.36,289.97,289.97,4218.0,290.32,290.36,289.97,289.97,4218.0
2020-08-14 11:30:00,289.98,290.09,289.71,289.71,3911.0,289.98,290.09,289.71,289.71,3911.0
2020-08-14 11:35:00,289.5,289.63,289.4,289.45,2750.0,289.5,289.63,289.4,289.45,2750.0
2020-08-14 11:40:00,289.53,290.01,289.53,289.84,4220.0,289.53,290.01,289.53,289.84,4220.0
2020-08-14 11:45:00,289.82,289.88,289.68,289.8,2985.0,289.82,289.88,289.68,289.8,2985.0
2020-08-14 11:50:00,289.89,290.16,289.38,289.38,3027.0,289.89,290.16,289.38,289.38,3027.0
2020-08-14 11:55:00,289.51,289.57,289.45,289.56,1742.0,289.51,289.57,289.45,289.56,1742.0
2020-08-14 12:00:00,289.44,289.77,289.34,289.61,4588.0,289.44,289.77,289.34,289.61,4588.0
2020-08-14 12:05:00,289.45,289.75,289.45,289.75,2666.0,289.45,289.75,289.45,289.75,2666.0
2020-08-14 12:10:00,289.74,290.07,289.73,289.99,2471.0,289.74,290.07,289.73,289.99,2471.0
2020-08-14 12:15:00,289.96,289.96,289.65,289.84,2769.0,289.96,289.96,289.65,289.84,2769.0
2020-08-14 12:20:00,289.76,289.96,289.76,289.87,2667.0,289.76,289.96,289.76,289.87,2667.0
2020-08-14 12:25:00,289.96,289.98,289.82,289.93,2670.0,289.96,289.98,289.82,289.93,2670.0
2020-08-14 12:30:00,289.93,290.15,289.93,290.09,2398.0,289.93,290.15,289.93,290.09,2398.0
2020-08-14 12:35:00,290.15,290.15,289.86,290.08,2842.0,290.15,290.15,289.86,290.08,2842.0
2020-08-14 12:40:00,289.99,290.15,289.83,290.05,1749.0,289.99,290.15,289.83,290.05,1749.0
2020-08-14 12:45:00,290.1,290.15,290.06,290.06,2211.0,290.1,290.15,290.06,290.06,2211.0
2020-08-14 12:50:00,290.19,290.23,289.82,289.92,2816.0,290.19,290.23,289.82,289.92,2816.0
2020-08-14 12:55:00,290.06,290.33,290.01,290.26,1827.0,290.06,290.33,290.01,290.26,1827.0
2020-08-14 13:00:00,290.25,290.25,289.82,289.89,2181.0,290.25,290.25,289.82,289.89,2181.0
2020-08-14 13:05:00,289.86,289.86,289.67,289.67,900.0,289.86,289.86,289.67,289.67,900.0
2020-08-14 13:10:00,289.76,289.89,289.68,289.76,1500.0,289.76,289.89,289.68,289.76,1500.0
2020-08-14 13:15:00,289.86,290.05,289.71,290.05,2125.0,289.86,290.05,289.71,290.05,2125.0
2020-08-14 13:20:00,290.09,290.26,289.96,290.18,2230.0,290.09,290.26,289.96,290.18,2230.0
2020-08-14 13:25:00,290.1,290.19,289.96,290.06,2633.0,290.1,290.19,289.96,290.06,2633.0
2020-08-14 13:30:00,290.06,290.06,289.85,289.85,2700.0,290.06,290.06,289.85,289.85,2700.0
2020-08-14 13:35:00,289.92,289.92,289.51,289.51,1900.0,289.92,289.92,289.51,289.51,1900.0
2020-08-14 13:40:00,289.62,289.62,289.43,289.57,3423.0,289.62,289.62,289.43,289.57,3423.0
2020-08-14 13:45:00,289.57,289.58,288.97,289.24,6444.0,289.57,289.58,288.97,289.24,6444.0
2020-08-14 13:50:00,289.21,289.38,289.08,289.2,2250.0,289.21,289.38,289.08,289.2,2250.0
2020-08-14 13:55:00,289.2,289.51,289.17,289.51,1350.0,289.2,289.51,289.17,289.51,1350.0
2020-08-14 14:00:00,289.51,289.51,289.31,289.38,1326.0,289.51,289.51,289.31,289.38,1326.0
2020-08-14 14:05:00,289.38,289.41,289.2,289.2,2833.0,289.38,289.41,289.2,289.2,2833.0
2020-08-14 14:10:00,289.31,289.36,289.17,289.36,1187.0,289.31,289.36,289.17,289.36,1187.0
2020-08-14 14:15:00,289.37,289.38,289.05,289.05,3925.0,289.37,289.38,289.05,289.05,3925.0
2020-08-14 14:20:00,288.93,288.95,288.76,288.76,2000.0,288.93,288.95,288.76,288.76,2000.0
2020-08-14 14:25:00,288.58,289.0,288.58,289.0,1500.0,288.58,289.0,288.58,289.0,1500.0
2020-08-14 14:30:00,288.96,289.24,288.96,289.07,1881.0,288.96,289.24,288.96,289.07,1881.0
2020-08-14 14:35:00,289.01,289.19,289.01,289.1,1750.0,289.01,289.19,289.01,289.1,1750.0
2020-08-14 14:40:00,289.02,289.24,288.98,289.24,1000.0,289.02,289.24,288.98,289.24,1000.0
2020-08-14 14:45:00,289.23,289.23,288.65,288.74,1938.0,289.23,289.23,288.65,288.74,1938.0
2020-08-14 14:50:00,288.82,288.95,288.74,288.88,3362.0,288.82,288.95,288.74,288.88,3362.0
2020-08-14 14:55:00,288.96,289.05,288.82,288.91,5553.0,288.96,289.05,288.82,288.91,5553.0
2020-08-14 15:00:00,288.84,289.08,288.84,289.01,1970.0,288.84,289.08,288.84,289.01,1970.0
2020-08-14 15:05:00,289.08,289.12,288.71,288.71,1825.0,289.08,289.12,288.71,288.71,1825.0
2020-08-14 15:10:00,288.66,288.98,288.6,288.84,1831.0,288.66,288.98,288.6,288.84,1831.0
2020-08-14 15:15:00,288.95,289.11,288.89,288.89,2307.0,288.95,289.11,288.89,288.89,2307.0
2020-08-14 15:20:00,288.86,288.94,288.57,288.6,1500.0,288.86,288.94,288.57,288.6,1500.0
2020-08-14 15:25:00,288.5,288.62,288.5,288.58,3203.0,288.5,288.62,288.5,288.58,3203.0
2020-08-14 15:30:00,288.49,288.62,288.37,288.59,4298.0,288.49,288.62,288.37,288.59,4298.0
2020-08-14 15:35:00,288.54,288.84,288.47,288.73,9468.0,288.54,288.84,288.47,288.73,9468.0
2020-08-14 15:40:00,288.68,288.72,288.31,288.68,6397.0,288.68,288.72,288.31,288.68,6397.0
2020-08-14 15:45:00,288.7,288.84,288.45,288.57,5139.0,288.7,288.84,288.45,288.57,5139.0
2020-08-14 15:50:00,288.58,289.41,288.57,289.29,15636.0,288.58,289.41,288.57,289.29,15636.0
2020-08-14 15:55:00,289.37,289.51,289.02,289.3,17102.0,289.37,289.51,289.02,289.3,17102.0
2020-08-17 09:30:00,289.85,289.87,288.38,289.26,19732.0,289.85,289.87,288.38,289.26,19732.0
2020-08-17 09:35:00,289.28,289.84,289.01,289.84,6724.0,289.28,289.84,289.01,289.84,6724.0
2020-08-17 09:40:00,290.0,291.18,290.0,290.97,10369.0,290.0,291.18,290.0,290.97,10369.0
2020-08-17 09:45:00,291.03,291.62,290.69,291.55,12040.0,291.03,291.62,290.69,291.55,12040.0
2020-08-17 09:50:00,291.62,292.26,291.61,292.21,11604.0,291.62,292.26,291.61,292.21,11604.0
2020-08-17 09:55:00,292.2,292.75,292.07,292.5,10067.0,292.2,292.75,292.07,292.5,10067.0
2020-08-17 10:00:00,292.63,292.92,292.55,292.81,10276.0,292.63,292.92,292.55,292.81,10276.0
2020-08-17 10:05:00,292.81,292.86,292.28,292.63,10096.0,292.81,292.86,292.28,292.63,10096.0
2020-08-17 10:10:00,292.7,293.98,292.7,293.7,9707.0,292.7,293.98,292.7,293.7,9707.0
2020-08-17 10:15:00,293.55,294.0,293.36,293.46,11576.0,293.55,294.0,293.36,293.46,11576.0
2020-08-17 10:20:00,293.49,294.43,293.45,294.43,7536.0,293.49,294.43,293.45,294.43,7536.0
2020-08-17 10:25:00,294.42,294.94,294.41,294.83,9232.0,294.42,294.94,294.41,294.83,9232.0
2020-08-17 10:30:00,294.7,294.79,294.06,294.25,11561.0,294.7,294.79,294.06,294.25,11561.0
2020-08-17 10:35:00,294.15,294.68,294.15,294.47,6775.0,294.15,294.68,294.15,294.47,6775.0
2020-08-17 10:40:00,294.52,294.84,294.29,294.4,4458.0,294.52,294.84,294.29,294.4,4458.0
2020-08-17 10:45:00,294.44,294.59,293.99,293.99,9785.0,294.44,294.59,293.99,293.99,9785.0
2020-08-17 10:50:00,293.99,294.2,293.9,294.19,5616.0,293.99,294.2,293.9,294.19,5616.0
2020-08-17 10:55:00,294.21,294.31,293.9,293.95,6703.0,294.21,294.31,293.9,293.95,6703.0
2020-08-17 11:00:00,293.9,294.17,293.84,294.07,8426.0,293.9,294.17,293.84,294.07,8426.0
2020-08-17 11:05:00,294.02,294.08,293.83,293.99,3200.0,294.02,294.08,293.83,293.99,3200.0
2020-08-17 11:10:00,293.93,293.93,293.55,293.55,2400.0,293.93,293.93,293.55,293.55,2400.0
2020-08-17 11:15:00,293.56,293.78,293.52,293.65,4714.0,293.56,293.78,293.52,293.65,4714.0
2020-08-17 11:20:00,293.63,293.76,293.15,293.22,4504.0,293.63,293.76,293.15,293.22,4504.0
2020-08-17 11:25:00,293.13,293.14,292.74,293.02,4829.0,293.13,293.14,292.74,293.02,4829.0
2020-08-17 11:30:00,293.0,293.0,292.26,292.32,5558.0,293.0,293.0,292.26,292.32,5558.0
2020-08-17 11:35:00,292.27,292.71,292.27,292.34,3832.0,292.27,292.71,292.27,292.34,3832.0
2020-08-17 11:40:00,292.28,292.39,291.93,292.15,5600.0,292.28,292.39,291.93,292.15,5600.0
2020-08-17 11:45:00,292.06,292.06,291.44,291.92,4270.0,292.06,292.06,291.44,291.92,4270.0
2020-08-17 11:50:00,291.93,292.11,291.53,291.83,8933.0,291.93,292.11,291.53,291.83,8933.0
2020-08-17 11:55:00,291.78,291.78,291.19,291.22,4841.0,291.78,291.78,291.19,291.22,4841.0
2020-08-17 12:00:00,291.16,291.63,291.15,291.45,2500.0,291.16,291.63,291.15,291.45,2500.0
2020-08-17 12:05:00,291.36,291.41,290.87,291.01,4394.0,291.36,291.41,290.87,291.01,4394.0
2020-08-17 12:10:00,291.09,291.28,290.87,291.03,2071.0,291.09,291.28,290.87,291.03,2071.0
2020-08-17 12:15:00,291.04,291.13,290.74,290.92,1900.0,291.04,291.13,290.74,290.92,1900.0
2020-08-17 12:20:00,290.9,290.9,290.38,290.44,3215.0,290.9,290.9,290.38,290.44,3215.0
2020-08-17 12:25:00,290.41,290.53,290.36,290.38,3111.0,290.41,290.53,290.36,290.38,3111.0
2020-08-17 12:30:00,290.44,290.85,290.42,290.82,2794.0,290.44,290.85,290.42,290.82,2794.0
2020-08-17 12:35:00,290.88,290.89,290.59,290.59,2458.0,290.88,290.89,290.59,290.59,2458.0
2020-08-17 12:40:00,290.32,290.32,289.91,290.13,4182.0,290.32,290.32,289.91,290.13,4182.0
2020-08-17 12:45:00,290.07,290.09,289.7,289.83,2406.0,290.07,290.09,289.7,289.83,2406.0
2020-08-17 12:50:00,289.7,289.96,289.64,289.91,4225.0,289.7,289.96,289.64,289.91,4225.0
2020-08-17 12:55:00,289.99,290.17,289.77,289.85,3112.0,289.99,290.17,289.77,289.85,3112.0
2020-08-17 13:00:00,289.83,289.86,289.59,289.59,2880.0,289.83,289.86,289.59,289.59,2880.0
2020-08-17 13:05:00,289.65,289.65,289.18,289.18,3500.0,289.65,289.65,289.18,289.18,3500.0
2020-08-17 13:10:00,289.22,289.48,288.92,289.31,5617.0,289.22,289.48,288.92,289.31,5617.0
2020-08-17 13:15:00,289.47,289.76,289.33,289.53,2800.0,289.47,289.76,289.33,289.53,2800.0
2020-08-17 13:20:00,289.58,289.58,289.32,289.32,500.0,289.58,289.58,289.32,289.32,500.0
2020-08-17 13:25:00,289.59,289.8,289.33,289.67,4319.0,289.59,289.8,289.33,289.67,4319.0
2020-08-17 13:30:00,289.68,289.81,289.49,289.6,1517.0,289.68,289.81,289.49,289.6,1517.0
2020-08-17 13:35:00,289.54,289.56,289.28,289.55,4238.0,289.54,289.56,289.28,289.55,4238.0
2020-08-17 13:40:00,289.62,289.62,289.46,289.51,1900.0,289.62,289.62,289.46,289.51,1900.0
2020-08-17 13:45:00,289.5,289.65,289.43,289.63,6211.0,289.5,289.65,289.43,289.63,6211.0
2020-08-17 13:50:00,289.65,289.9,289.65,289.82,1806.0,289.65,289.9,289.65,289.82,1806.0
2020-08-17 13:55:00,289.93,290.27,289.79,290.04,5749.0,289.93,290.27,289.79,290.04,5749.0
2020-08-17 14:00:00,290.1,290.1,289.79,289.97,1900.0,290.1,290.1,289.79,289.97,1900.0
2020-08-17 14:05:00,289.96,289.96,289.37,289.44,5907.0,289.96,289.96,289.37,289.44,5907.0
2020-08-17 14:10:00,289.56,289.56,289.26,289.46,1843.0,289.56,289.56,289.26,289.46,1843.0
2020-08-17 14:15:00,289.48,289.94,289.47,289.81,3550.0,289.48,289.94,289.47,289.81,3550.0
2020-08-17 14:20:00,289.85,290.2,289.81,290.08,3200.0,289.85,290.2,289.81,290.08,3200.0
2020-08-17 14:25:00,290.01,290.23,290.01,290.18,1995.0,290.01,290.23,290.01,290.18,1995.0
2020-08-17 14:30:00,290.18,290.2,289.85,289.87,2200.0,290.18,290.2,289.85,289.87,2200.0
2020-08-17 14:35:00,289.87,289.87,289.71,289.8,3222.0,289.87,289.87,289.71,289.8,3222.0
2020-08-17 14:40:00,289.8,289.8,289.65,289.66,1900.0,289.8,289.8,289.65,289.66,1900.0
2020-08-17 14:45:00,289.55,289.56,289.26,289.42,3691.0,289.55,289.56,289.26,289.42,3691.0
2020-08-17 14:50:00,289.51,289.77,289.46,289.77,2651.0,289.51,289.77,289.46,289.77,2651.0
2020-08-17 14:55:00,289.85,289.89,289.68,289.71,2642.0,289.85,289.89,289.68,289.71,2642.0
2020-08-17 15:00:00,289.61,289.68,289.44,289.68,4662.0,289.61,289.68,289.44,289.68,4662.0
2020-08-17 15:05:00,289.71,289.86,289.69,289.74,5007.0,289.71,289.86,289.69,289.74,5007.0
2020-08-17 15:10:00,289.72,289.79,289.14,289.28,8042.0,289.72,289.79,289.14,289.28,8042.0
2020-08-17 15:15:00,289.25,289.25,288.75,288.77,7507.0,289.25,289.25,288.75,288.77,7507.0
2020-08-17 15:20:00,288.75,288.75,288.46,288.72,6029.0,288.75,288.75,288.46,288.72,6029.0
2020-08-17 15:25:00,288.73,288.82,288.47,288.66,6750.0,288.73,288.82,288.47,288.66,6750.0
2020-08-17 15:30:00,288.52,288.64,288.32,288.63,6992.0,288.52,288.64,288.32,288.63,6992.0
2020-08-17 15:35:00,288.61,288.77,288.47,288.72,6250.0,288.61,288.77,288.47,288.72,6250.0
2020-08-17 15:40:00,288.85,289.24,288.49,288.94,9893.0,288.85,289.24,288.49,288.94,9893.0
2020-08-17 15:45:00,288.9,288.9,288.36,288.4,9818.0,288.9,288.9,288.36,288.4,9818.0
2020-08-17 15:50:00,288.5,289.13,288.35,288.69,22989.0,288.5,289.13,288.35,288.69,22989.0
2020-08-17 15:55:00,288.7,289.17,288.68,289.17,24849.0,288.7,289.17,288.68,289.17,24849.0
2020-08-18 09:30:00,289.51,290.14,289.11,289.86,13938.0,289.51,290.14,289.11,289.86,13938.0
2020-08-18 09:35:00,289.53,289.55,288.16,288.63,6635.0,289.53,289.55,288.16,288.63,6635.0
2020-08-18 09:40:00,288.76,289.56,288.75,289.19,5233.0,288.76,289.56,288.75,289.19,5233.0
2020-08-18 09:45:00,289.27,289.34,288.63,288.9,9086.0,289.27,289.34,288.63,288.9,9086.0
2020-08-18 09:50:00,288.9,289.44,288.88,288.89,5712.0,288.9,289.44,288.88,288.89,5712.0
2020-08-18 09:55:00,288.93,289.02,288.23,288.23,5600.0,288.93,289.02,288.23,288.23,5600.0
2020-08-18 10:00:00,288.31,288.59,287.65,288.59,8530.0,288.31,288.59,287.65,288.59,8530.0
2020-08-18 10:05:00,288.59,288.97,288.0,288.11,7207.0,288.59,288.97,288.0,288.11,7207.0
2020-08-18 10:10:00,288.21,288.63,288.17,288.56,4700.0,288.21,288.63,288.17,288.56,4700.0
2020-08-18 10:15:00,288.6,288.87,288.52,288.66,4100.0,288.6,288.87,288.52,288.66,4100.0
2020-08-18 10:20:00,288.6,288.7,288.15,288.26,6677.0,288.6,288.7,288.15,288.26,6677.0
2020-08-18 10:25:00,288.2,288.35,287.76,287.76,11586.0,288.2,288.35,287.76,287.76,11586.0
2020-08-18 10:30:00,287.67,288.21,287.5,288.21,3431.0,287.67,288.21,287.5,288.21,3431.0
2020-08-18 10:35:00,288.31,288.88,288.23,288.49,6284.0,288.31,288.88,288.23,288.49,6284.0
2020-08-18 10:40:00,288.47,288.86,288.47,288.56,3446.0,288.47,288.86,288.47,288.56,3446.0
2020-08-18 10:45:00,288.4,288.55,287.98,288.46,3817.0,288.4,288.55,287.98,288.46,3817.0
2020-08-18 10:50:00,288.49,289.28,288.49,288.85,4314.0,288.49,289.28,288.49,288.85,4314.0
2020-08-18 10:55:00,288.84,289.45,288.84,289.26,8068.0,288.84,289.45,288.84,289.26,8068.0
2020-08-18 11:00:00,289.17,289.59,289.16,289.45,4200.0,289.17,289.59,289.16,289.45,4200.0
2020-08-18 11:05:00,289.45,289.45,289.23,289.38,3243.0,289.45,289.45,289.23,289.38,3243.0
2020-08-18 11:10:00,289.5,289.5,289.04,289.38,5941.0,289.5,289.5,289.04,289.38,5941.0
2020-08-18 11:15:00,289.3,289.41,288.82,289.17,6564.0,289.3,289.41,288.82,289.17,6564.0
2020-08-18 11:20:00,288.99,289.71,288.98,289.71,4325.0,288.99,289.71,288.98,289.71,4325.0
2020-08-18 11:25:00,289.6,289.74,289.22,289.74,3734.0,289.6,289.74,289.22,289.74,3734.0
2020-08-18 11:30:00,289.74,290.07,289.66,290.07,6384.0,289.74,290.07,289.66,290.07,6384.0
2020-08-18 11:35:00,290.09,290.15,289.6,289.6,2100.0,290.09,290.15,289.6,289.6,2100.0
2020-08-18 11:40:00,289.54,289.96,289.53,289.96,1541.0,289.54,289.96,289.53,289.96,1541.0
2020-08-18 11:45:00,289.97,289.97,289.37,289.64,2418.0,289.97,289.97,289.37,289.64,2418.0
2020-08-18 11:50:00,289.71,289.81,289.64,289.81,3618.0,289.71,289.81,289.64,289.81,3618.0
2020-08-18 11:55:00,289.81,289.81,289.52,289.52,4399.0,289.81,289.81,289.52,289.52,4399.0
2020-08-18 12:00:00,289.36,289.72,289.36,289.65,3124.0,289.36,289.72,289.36,289.65,3124.0
2020-08-18 12:05:00,289.6,289.84,289.54,289.79,3837.0,289.6,289.84,289.54,289.79,3837.0
2020-08-18 12:10:00,289.96,290.18,289.94,290.18,3588.0,289.96,290.18,289.94,290.18,3588.0
2020-08-18 12:15:00,290.09,290.27,290.01,290.26,2203.0,290.09,290.27,290.01,290.26,2203.0
2020-08-18 12:20:00,290.26,290.49,290.15,290.15,2300.0,290.26,290.49,290.15,290.15,2300.0
2020-08-18 12:25:00,290.19,290.51,289.94,289.94,4246.0,290.19,290.51,289.94,289.94,4246.0
2020-08-18 12:30:00,289.92,290.1,289.83,290.01,2759.0,289.92,290.1,289.83,290.01,2759.0
2020-08-18 12:35:00,290.07,290.3,290.07,290.16,2008.0,290.07,290.3,290.07,290.16,2008.0
2020-08-18 12:40:00,290.28,290.39,290.26,290.35,2425.0,290.28,290.39,290.26,290.35,2425.0
2020-08-18 12:45:00,290.32,290.32,289.95,290.0,3566.0,290.32,290.32,289.95,290.0,3566.0
2020-08-18 12:50:00,290.11,290.19,289.98,290.1,1900.0,290.11,290.19,289.98,290.1,1900.0
2020-08-18 12:55:00,290.04,290.53,290.02,290.52,5494.0,290.04,290.53,290.02,290.52,5494.0
2020-08-18 13:00:00,290.53,291.19,290.51,291.19,7291.0,290.53,291.19,290.51,291.19,7291.0
2020-08-18 13:05:00,291.18,291.18,290.67,290.77,2264.0,291.18,291.18,290.67,290.77,2264.0
2020-08-18 13:10:00,290.74,290.83,290.71,290.74,1300.0,290.74,290.83,290.71,290.74,1300.0
2020-08-18 13:15:00,290.69,290.75,290.45,290.61,5938.0,290.69,290.75,290.45,290.61,5938.0
2020-08-18 13:20:00,290.59,290.76,290.41,290.54,4372.0,290.59,290.76,290.41,290.54,4372.0
2020-08-18 13:25:00,290.55,290.61,290.31,290.34,3652.0,290.55,290.61,290.31,290.34,3652.0
2020-08-18 13:30:00,290.45,290.74,290.45,290.71,2961.0,290.45,290.74,290.45,290.71,2961.0
2020-08-18 13:35:00,290.7,290.8,290.51,290.51,1629.0,290.7,290.8,290.51,290.51,1629.0
2020-08-18 13:40:00,290.44,290.83,290.44,290.8,3232.0,290.44,290.83,290.44,290.8,3232.0
2020-08-18 13:45:00,290.79,291.0,290.57,290.79,8209.0,290.79,291.0,290.57,290.79,8209.0
2020-08-18 13:50:00,290.76,290.76,290.52,290.61,1515.0,290.76,290.76,290.52,290.61,1515.0
2020-08-18 13:55:00,290.57,290.64,290.2,290.2,2644.0,290.57,290.64,290.2,290.2,2644.0
2020-08-18 14:00:00,290.2,290.27,290.1,290.21,2930.0,290.2,290.27,290.1,290.21,2930.0
2020-08-18 14:05:00,290.16,290.22,290.01,290.03,1746.0,290.16,290.22,290.01,290.03,1746.0
2020-08-18 14:10:00,290.15,290.2,289.81,289.82,2192.0,290.15,290.2,289.81,289.82,2192.0
2020-08-18 14:15:00,289.81,289.96,289.64,289.9,6258.0,289.81,289.96,289.64,289.9,6258.0
2020-08-18 14:20:00,289.96,290.03,289.69,289.72,2543.0,289.96,290.03,289.69,289.72,2543.0
2020-08-18 14:25:00,289.58,289.67,289.19,289.24,2525.0,289.58,289.67,289.19,289.24,2525.0
2020-08-18 14:30:00,289.28,289.35,288.69,288.69,2729.0,289.28,289.35,288.69,288.69,2729.0
2020-08-18 14:35:00,288.7,288.75,288.48,288.68,2200.0,288.7,288.75,288.48,288.68,2200.0
2020-08-18 14:40:00,288.74,288.78,288.58,288.68,3322.0,288.74,288.78,288.58,288.68,3322.0
2020-08-18 14:45:00,288.68,289.05,288.51,289.01,4267.0,288.68,289.05,288.51,289.01,4267.0
2020-08-18 14:50:00,289.02,289.02,288.7,288.77,2078.0,289.02,289.02,288.7,288.77,2078.0
2020-08-18 14:55:00,288.71,288.93,288.44,288.75,5831.0,288.71,288.93,288.44,288.75,5831.0
2020-08-18 15:00:00,288.71,289.01,288.0,288.28,19991.0,288.71,289.01,288.0,288.28,19991.0
2020-08-18 15:05:00,288.26,288.38,287.61,287.95,15415.0,288.26,288.38,287.61,287.95,15415.0
2020-08-18 15:10:00,287.94,288.2,285.05,286.15,79899.0,287.94,288.2,285.05,286.15,79899.0
2020-08-18 15:15:00,286.35,288.62,286.35,288.21,13086.0,286.35,288.62,286.35,288.21,13086.0
2020-08-18 15:20:00,288.34,289.59,288.33,288.8,19721.0,288.34,289.59,288.33,288.8,19721.0
2020-08-18 15:25:00,288.8,288.92,288.1,288.79,25942.0,288.8,288.92,288.1,288.79,25942.0
2020-08-18 15:30:00,288.75,288.87,288.39,288.5,7985.0,288.75,288.87,288.39,288.5,7985.0
2020-08-18 15:35:00,288.55,288.57,287.99,288.04,9851.0,288.55,288.57,287.99,288.04,9851.0
2020-08-18 15:40:00,288.06,288.22,287.74,288.14,18008.0,288.06,288.22,287.74,288.14,18008.0
2020-08-18 15:45:00,288.09,288.68,287.94,288.45,8940.0,288.09,288.68,287.94,288.45,8940.0
2020-08-18 15:50:00,288.38,288.75,288.17,288.44,11189.0,288.38,288.75,288.17,288.44,11189.0
2020-08-18 15:55:00,288.52,288.91,288.31,288.88,27259.0,288.52,288.91,288.31,288.88,27259.0
2020-08-19 09:30:00,284.67,285.94,282.01,282.93,62308.0,284.67,285.94,282.01,282.93,62308.0
2020-08-19 09:35:00,282.98,285.02,282.16,283.27,31303.0,282.98,285.02,282.16,283.27,31303.0
2020-08-19 09:40:00,284.07,286.29,283.44,285.62,25925.0,284.07,286.29,283.44,285.62,25925.0
2020-08-19 09:45:00,285.56,285.57,282.5,284.21,49265.0,285.56,285.57,282.5,284.21,49265.0
2020-08-19 09:50:00,284.28,286.95,284.12,286.83,16798.0,284.28,286.95,284.12,286.83,16798.0
2020-08-19 09:55:00,286.58,286.86,285.84,286.04,6921.0,286.58,286.86,285.84,286.04,6921.0
2020-08-19 10:00:00,286.0,286.13,284.69,284.69,14124.0,286.0,286.13,284.69,284.69,14124.0
2020-08-19 10:05:00,284.93,284.98,284.56,284.69,5766.0,284.93,284.98,284.56,284.69,5766.0
2020-08-19 10:10:00,284.66,284.66,283.54,283.54,13221.0,284.66,284.66,283.54,283.54,13221.0
2020-08-19 10:15:00,283.6,283.8,282.76,283.3,39094.0,283.6,283.8,282.76,283.3,39094.0
2020-08-19 10:20:00,283.16,283.42,281.73,282.02,23017.0,283.16,283.42,281.73,282.02,23017.0
2020-08-19 10:25:00,281.99,282.36,281.83,281.91,15547.0,281.99,282.36,281.83,281.91,15547.0
2020-08-19 10:30:00,281.83,282.41,281.72,282.07,14518.0,281.83,282.41,281.72,282.07,14518.0
2020-08-19 10:35:00,281.93,282.49,281.25,282.35,26733.0,281.93,282.49,281.25,282.35,26733.0
2020-08-19 10:40:00,282.35,282.35,281.39,281.69,11907.0,282.35,282.35,281.39,281.69,11907.0
2020-08-19 10:45:00,281.8,282.21,281.62,281.99,7004.0,281.8,282.21,281.62,281.99,7004.0
2020-08-19 10:50:00,281.96,281.96,280.75,280.8,17507.0,281.96,281.96,280.75,280.8,17507.0
2020-08-19 10:55:00,280.87,281.54,280.77,281.46,18800.0,280.87,281.54,280.77,281.46,18800.0
2020-08-19 11:00:00,281.34,282.35,281.34,282.14,10588.0,281.34,282.35,281.34,282.14,10588.0
2020-08-19 11:05:00,282.22,283.01,282.17,283.0,7518.0,282.22,283.01,282.17,283.0,7518.0
2020-08-19 11:10:00,282.98,283.17,282.69,282.76,8070.0,282.98,283.17,282.69,282.76,8070.0
2020-08-19 11:15:00,282.8,282.86,282.5,282.5,5850.0,282.8,282.86,282.5,282.5,5850.0
2020-08-19 11:20:00,282.57,282.89,282.51,282.81,5979.0,282.57,282.89,282.51,282.81,5979.0
2020-08-19 11:25:00,282.87,282.93,282.43,282.54,8278.0,282.87,282.93,282.43,282.54,8278.0
2020-08-19 11:30:00,282.48,283.04,282.46,283.0,4882.0,282.48,283.04,282.46,283.0,4882.0
2020-08-19 11:35:00,283.04,283.16,282.9,282.92,7095.0,283.04,283.16,282.9,282.92,7095.0
2020-08-19 11:40:00,282.89,282.94,282.55,282.66,4324.0,282.89,282.94,282.55,282.66,4324.0
2020-08-19 11:45:00,282.73,283.05,282.43,282.55,6263.0,282.73,283.05,282.43,282.55,6263.0
2020-08-19 11:50:00,282.51,282.55,282.1,282.17,5993.0,282.51,282.55,282.1,282.17,5993.0
2020-08-19 11:55:00,282.34,282.65,282.18,282.44,3947.0,282.34,282.65,282.18,282.44,3947.0
2020-08-19 12:00:00,282.48,282.56,282.34,282.5,2646.0,282.48,282.56,282.34,282.5,2646.0
2020-08-19 12:05:00,282.51,282.58,282.1,282.17,7666.0,282.51,282.58,282.1,282.17,7666.0
2020-08-19 12:10:00,282.13,282.28,281.95,281.95,7043.0,282.13,282.28,281.95,281.95,7043.0
2020-08-19 12:15:00,281.94,282.64,281.94,282.63,3942.0,281.94,282.64,281.94,282.63,3942.0
2020-08-19 12:20:00,282.53,282.6,282.22,282.42,2957.0,282.53,282.6,282.22,282.42,2957.0
2020-08-19 12:25:00,282.48,282.49,282.16,282.18,3884.0,282.48,282.49,282.16,282.18,3884.0
2020-08-19 12:30:00,282.23,282.86,282.17,282.72,4094.0,282.23,282.86,282.17,282.72,4094.0
2020-08-19 12:35:00,282.62,282.62,282.19,282.19,3603.0,282.62,282.62,282.19,282.19,3603.0
2020-08-19 12:40:00,282.19,282.23,281.92,282.11,12963.0,282.19,282.23,281.92,282.11,12963.0
2020-08-19 12:45:00,282.16,282.24,281.9,282.11,4843.0,282.16,282.24,281.9,282.11,4843.0
2020-08-19 12:50:00,282.05,282.47,281.94,282.42,4000.0,282.05,282.47,281.94,282.42,4000.0
2020-08-19 12:55:00,282.35,282.63,282.23,282.36,5210.0,282.35,282.63,282.23,282.36,5210.0
2020-08-19 13:00:00,282.46,282.8,282.34,282.68,3800.0,282.46,282.8,282.34,282.68,3800.0
2020-08-19 13:05:00,282.64,282.79,282.61,282.67,2577.0,282.64,282.79,282.61,282.67,2577.0
2020-08-19 13:10:00,282.64,282.64,282.37,282.37,2300.0,282.64,282.64,282.37,282.37,2300.0
2020-08-19 13:15:00,282.39,282.71,282.35,282.35,2805.0,282.39,282.71,282.35,282.35,2805.0
2020-08-19 13:20:00,282.28,282.76,282.25,282.53,2319.0,282.28,282.76,282.25,282.53,2319.0
2020-08-19 13:25:00,282.63,282.63,282.32,282.34,6205.0,282.63,282.63,282.32,282.34,6205.0
2020-08-19 13:30:00,282.45,282.62,282.16,282.3,4965.0,282.45,282.62,282.16,282.3,4965.0
2020-08-19 13:35:00,282.37,282.49,282.3,282.34,5615.0,282.37,282.49,282.3,282.34,5615.0
2020-08-19 13:40:00,282.42,282.76,282.42,282.71,4695.0,282.42,282.76,282.42,282.71,4695.0
2020-08-19 13:45:00,282.74,282.83,282.51,282.51,3271.0,282.74,282.83,282.51,282.51,3271.0
2020-08-19 13:50:00,282.49,282.68,282.45,282.54,6983.0,282.49,282.68,282.45,282.54,6983.0
2020-08-19 13:55:00,282.45,282.6,282.35,282.35,3871.0,282.45,282.6,282.35,282.35,3871.0
2020-08-19 14:00:00,282.34,282.36,281.92,281.93,5971.0,282.34,282.36,281.92,281.93,5971.0
2020-08-19 14:05:00,281.97,282.35,281.85,282.22,7324.0,281.97,282.35,281.85,282.22,7324.0
2020-08-19 14:10:00,282.06,282.21,281.75,281.76,5008.0,282.06,282.21,281.75,281.76,5008.0
2020-08-19 14:15:00,281.76,281.93,281.5,281.6,3657.0,281.76,281.93,281.5,281.6,3657.0
2020-08-19 14:20:00,281.71,281.75,281.22,281.31,12441.0,281.71,281.75,281.22,281.31,12441.0
2020-08-19 14:25:00,281.29,281.38,280.95,281.06,11660.0,281.29,281.38,280.95,281.06,11660.0
2020-08-19 14:30:00,281.23,281.25,280.95,281.22,7641.0,281.23,281.25,280.95,281.22,7641.0
2020-08-19 14:35:00,281.11,281.6,280.96,281.49,8138.0,281.11,281.6,280.96,281.49,8138.0
2020-08-19 14:40:00,281.42,281.42,280.95,280.99,2480.0,281.42,281.42,280.95,280.99,2480.0
2020-08-19 14:45:00,281.06,281.45,281.06,281.29,4434.0,281.06,281.45,281.06,281.29,4434.0
2020-08-19 14:50:00,281.48,281.66,281.33,281.38,2639.0,281.48,281.66,281.33,281.38,2639.0
2020-08-19 14:55:00,281.65,282.38,281.57,282.06,4500.0,281.65,282.38,281.57,282.06,4500.0
2020-08-19 15:00:00,282.09,282.21,281.14,281.49,7105.0,282.09,282.21,281.14,281.49,7105.0
2020-08-19 15:05:00,281.42,281.51,281.21,281.23,4668.0,281.42,281.51,281.21,281.23,4668.0
2020-08-19 15:10:00,281.19,281.57,281.19,281.21,6313.0,281.19,281.57,281.19,281.21,6313.0
2020-08-19 15:15:00,281.17,281.33,280.99,281.21,14128.0,281.17,281.33,280.99,281.21,14128.0
2020-08-19 15:20:00,281.05,281.1,280.69,280.69,9553.0,281.05,281.1,280.69,280.69,9553.0
2020-08-19 15:25:00,280.68,281.02,280.68,280.93,5804.0,280.68,281.02,280.68,280.93,5804.0
2020-08-19 15:30:00,280.9,281.2,280.89,281.0,6254.0,280.9,281.2,280.89,281.0,6254.0
2020-08-19 15:35:00,280.97,281.1,280.6,280.71,6501.0,280.97,281.1,280.6,280.71,6501.0
2020-08-19 15:40:00,280.69,281.19,280.66,281.01,8213.0,280.69,281.19,280.66,281.01,8213.0
2020-08-19 15:45:00,280.99,280.99,279.83,280.06,24019.0,280.99,280.99,279.83,280.06,24019.0
2020-08-19 15:50:00,279.98,280.27,279.46,279.94,23297.0,279.98,280.27,279.46,279.94,23297.0
2020-08-19 15:55:00,280.05,280.2,279.67,280.07,41270.0,280.05,280.2,279.67,280.07,41270.0
2020-08-20 09:30:00,278.39,278.61,277.13,278.17,25350.0,278.39,278.61,277.13,278.17,25350.0
2020-08-20 09:35:00,278.15,279.34,278.07,278.72,16300.0,278.15,279.34,278.07,278.72,16300.0
2020-08-20 09:40:00,278.65,278.65,276.64,277.69,7709.0,278.65,278.65,276.64,277.69,7709.0
2020-08-20 09:45:00,277.97,278.51,277.82,277.82,13745.0,277.97,278.51,277.82,277.82,13745.0
2020-08-20 09:50:00,277.81,278.33,277.34,277.48,8221.0,277.81,278.33,277.34,277.48,8221.0
2020-08-20 09:55:00,277.4,277.68,277.21,277.68,8518.0,277.4,277.68,277.21,277.68,8518.0
2020-08-20 10:00:00,277.8,277.8,277.29,277.7,5026.0,277.8,277.8,277.29,277.7,5026.0
2020-08-20 10:05:00,277.78,277.99,277.56,277.81,6100.0,277.78,277.99,277.56,277.81,6100.0
2020-08-20 10:10:00,277.82,277.89,277.45,277.6,4465.0,277.82,277.89,277.45,277.6,4465.0
2020-08-20 10:15:00,277.8,277.87,277.57,277.6,3838.0,277.8,277.87,277.57,277.6,3838.0
2020-08-20 10:20:00,277.54,277.73,276.8,276.93,7531.0,277.54,277.73,276.8,276.93,7531.0
2020-08-20 10:25:00,277.04,277.48,276.93,277.32,3824.0,277.04,277.48,276.93,277.32,3824.0
2020-08-20 10:30:00,277.42,278.21,277.41,278.21,4641.0,277.42,278.21,277.41,278.21,4641.0
2020-08-20 10:35:00,278.22,278.48,277.64,277.74,4825.0,278.22,278.48,277.64,277.74,4825.0
2020-08-20 10:40:00,277.64,277.79,277.54,277.79,4658.0,277.64,277.79,277.54,277.79,4658.0
2020-08-20 10:45:00,277.78,277.97,277.58,277.84,7592.0,277.78,277.97,277.58,277.84,7592.0
2020-08-20 10:50:00,278.08,278.39,278.01,278.18,4380.0,278.08,278.39,278.01,278.18,4380.0
2020-08-20 10:55:00,278.33,278.35,276.96,277.0,9605.0,278.33,278.35,276.96,277.0,9605.0
2020-08-20 11:00:00,277.02,277.07,276.54,276.94,7875.0,277.02,277.07,276.54,276.94,7875.0
2020-08-20 11:05:00,276.84,276.92,276.56,276.74,4356.0,276.84,276.92,276.56,276.74,4356.0
2020-08-20 11:10:00,276.78,277.07,276.73,276.76,2486.0,276.78,277.07,276.73,276.76,2486.0
2020-08-20 11:15:00,276.83,277.41,276.83,277.33,4650.0,276.83,277.41,276.83,277.33,4650.0
2020-08-20 11:20:00,277.41,277.6,277.23,277.23,4699.0,277.41,277.6,277.23,277.23,4699.0
2020-08-20 11:25:00,277.27,277.82,277.27,277.64,4419.0,277.27,277.82,277.27,277.64,4419.0
2020-08-20 11:30:00,277.81,277.83,277.36,277.62,5529.0,277.81,277.83,277.36,277.62,5529.0
2020-08-20 11:35:00,277.54,277.73,277.38,277.54,4345.0,277.54,277.73,277.38,277.54,4345.0
2020-08-20 11:40:00,277.46,277.46,277.03,277.16,2532.0,277.46,277.46,277.03,277.16,2532.0
2020-08-20 11:45:00,277.19,277.26,276.93,276.93,3465.0,277.19,277.26,276.93,276.93,3465.0
2020-08-20 11:50:00,277.11,277.19,276.56,276.65,5668.0,277.11,277.19,276.56,276.65,5668.0
2020-08-20 11:55:00,276.71,276.76,276.21,276.27,4546.0,276.71,276.76,276.21,276.27,4546.0
2020-08-20 12:00:00,276.21,276.42,275.9,275.91,7466.0,276.21,276.42,275.9,275.91,7466.0
2020-08-20 12:05:00,275.88,276.45,275.8,276.21,12702.0,275.88,276.45,275.8,276.21,12702.0
2020-08-20 12:10:00,276.27,276.52,276.27,276.52,1917.0,276.27,276.52,276.27,276.52,1917.0
2020-08-20 12:15:00,276.51,276.6,276.24,276.28,6821.0,276.51,276.6,276.24,276.28,6821.0
2020-08-20 12:20:00,276.25,276.36,276.04,276.23,3778.0,276.25,276.36,276.04,276.23,3778.0
2020-08-20 12:25:00,276.15,276.2,275.78,276.2,3622.0,276.15,276.2,275.78,276.2,3622.0
2020-08-20 12:30:00,276.27,276.45,276.12,276.44,2805.0,276.27,276.45,276.12,276.44,2805.0
2020-08-20 12:35:00,276.43,276.62,276.14,276.28,3786.0,276.43,276.62,276.14,276.28,3786.0
2020-08-20 12:40:00,276.37,276.37,276.02,276.09,3286.0,276.37,276.37,276.02,276.09,3286.0
2020-08-20 12:45:00,276.09,276.2,276.02,276.07,4236.0,276.09,276.2,276.02,276.07,4236.0
2020-08-20 12:50:00,276.13,276.25,275.81,276.01,5524.0,276.13,276.25,275.81,276.01,5524.0
2020-08-20 12:55:00,276.01,276.08,275.88,275.94,4457.0,276.01,276.08,275.88,275.94,4457.0
2020-08-20 13:00:00,275.94,276.02,275.87,275.97,4750.0,275.94,276.02,275.87,275.97,4750.0
2020-08-20 13:05:00,276.12,276.12,275.45,275.62,7936.0,276.12,276.12,275.45,275.62,7936.0
2020-08-20 13:10:00,275.64,275.64,275.06,275.25,5399.0,275.64,275.64,275.06,275.25,5399.0
2020-08-20 13:15:00,275.25,275.63,275.09,275.27,9174.0,275.25,275.63,275.09,275.27,9174.0
2020-08-20 13:20:00,275.19,275.57,275.19,275.44,3460.0,275.19,275.57,275.19,275.44,3460.0
2020-08-20 13:25:00,275.36,275.55,275.33,275.37,3346.0,275.36,275.55,275.33,275.37,3346.0
2020-08-20 13:30:00,275.4,275.76,275.4,275.5,2930.0,275.4,275.76,275.4,275.5,2930.0
2020-08-20 13:35:00,275.51,275.6,275.25,275.41,4800.0,275.51,275.6,275.25,275.41,4800.0
2020-08-20 13:40:00,275.42,275.75,275.31,275.64,5365.0,275.42,275.75,275.31,275.64,5365.0
2020-08-20 13:45:00,275.62,276.13,275.61,276.13,3204.0,275.62,276.13,275.61,276.13,3204.0
2020-08-20 13:50:00,276.17,276.6,276.17,276.55,3860.0,276.17,276.6,276.17,276.55,3860.0
2020-08-20 13:55:00,276.67,276.74,276.41,276.41,13552.0,276.67,276.74,276.41,276.41,13552.0
2020-08-20 14:00:00,276.58,276.7,276.18,276.18,6028.0,276.58,276.7,276.18,276.18,6028.0
2020-08-20 14:05:00,276.2,276.37,276.18,276.18,2678.0,276.2,276.37,276.18,276.18,2678.0
2020-08-20 14:10:00,276.31,276.47,276.22,276.4,2808.0,276.31,276.47,276.22,276.4,2808.0
2020-08-20 14:15:00,276.41,276.5,276.3,276.35,2782.0,276.41,276.5,276.3,276.35,2782.0
2020-08-20 14:20:00,276.35,276.93,276.35,276.7,8769.0,276.35,276.93,276.35,276.7,8769.0
2020-08-20 14:25:00,276.64,276.65,276.54,276.57,3139.0,276.64,276.65,276.54,276.57,3139.0
2020-08-20 14:30:00,276.48,276.49,276.31,276.44,2506.0,276.48,276.49,276.31,276.44,2506.0
2020-08-20 14:35:00,276.5,277.42,276.44,276.85,7826.0,276.5,277.42,276.44,276.85,7826.0
2020-08-20 14:40:00,276.79,276.79,276.41,276.41,7516.0,276.79,276.79,276.41,276.41,7516.0
2020-08-20 14:45:00,276.45,276.96,276.45,276.83,5489.0,276.45,276.96,276.45,276.83,5489.0
2020-08-20 14:50:00,276.94,276.94,276.5,276.57,8052.0,276.94,276.94,276.5,276.57,8052.0
2020-08-20 14:55:00,276.65,276.8,276.64,276.68,4801.0,276.65,276.8,276.64,276.68,4801.0
2020-08-20 15:00:00,276.66,277.22,276.58,277.11,10071.0,276.66,277.22,276.58,277.11,10071.0
2020-08-20 15:05:00,277.15,277.5,276.98,277.49,15211.0,277.15,277.5,276.98,277.49,15211.0
2020-08-20 15:10:00,277.32,277.43,277.09,277.18,6876.0,277.32,277.43,277.09,277.18,6876.0
2020-08-20 15:15:00,277.2,277.31,276.81,276.81,7321.0,277.2,277.31,276.81,276.81,7321.0
2020-08-20 15:20:00,276.88,277.13,276.79,276.91,7100.0,276.88,277.13,276.79,276.91,7100.0
2020-08-20 15:25:00,276.86,276.99,276.63,276.83,21291.0,276.86,276.99,276.63,276.83,21291.0
2020-08-20 15:30:00,276.88,276.98,276.64,276.87,10527.0,276.88,276.98,276.64,276.87,10527.0
2020-08-20 15:35:00,276.93,277.39,276.93,277.22,10181.0,276.93,277.39,276.93,277.22,10181.0
2020-08-20 15:40:00,277.17,278.24,277.17,278.24,10408.0,277.17,278.24,277.17,278.24,10408.0
2020-08-20 15:45:00,278.15,278.3,277.93,278.06,9075.0,278.15,278.3,277.93,278.06,9075.0
2020-08-20 15:50:00,277.98,277.98,277.14,277.42,10188.0,277.98,277.98,277.14,277.42,10188.0
2020-08-20 15:55:00,277.4,277.59,277.25,277.3,19496.0,277.4,277.59,277.25,277.3,19496.0
2020-08-21 09:30:00,277.52,277.7,275.64,276.45,57953.0,277.52,277.7,275.64,276.45,57953.0
2020-08-21 09:35:00,276.33,276.46,275.58,276.05,10329.0,276.33,276.46,275.58,276.05,10329.0
2020-08-21 09:40:00,275.92,276.45,275.75,276.26,7233.0,275.92,276.45,275.75,276.26,7233.0
2020-08-21 09:45:00,276.24,278.22,276.21,277.81,7030.0,276.24,278.22,276.21,277.81,7030.0
2020-08-21 09:50:00,277.64,277.66,276.82,277.56,3716.0,277.64,277.66,276.82,277.56,3716.0
2020-08-21 09:55:00,277.58,277.95,277.57,277.79,2900.0,277.58,277.95,277.57,277.79,2900.0
2020-08-21 10:00:00,277.99,278.12,277.73,277.95,5151.0,277.99,278.12,277.73,277.95,5151.0
2020-08-21 10:05:00,277.78,278.13,277.37,277.52,8166.0,277.78,278.13,277.37,277.52,8166.0
2020-08-21 10:10:00,277.52,277.52,277.1,277.22,3842.0,277.52,277.52,277.1,277.22,3842.0
2020-08-21 10:15:00,277.19,277.31,276.71,276.71,2961.0,277.19,277.31,276.71,276.71,2961.0
2020-08-21 10:20:00,276.72,276.82,276.14,276.16,4204.0,276.72,276.82,276.14,276.16,4204.0
2020-08-21 10:25:00,276.13,276.2,275.59,275.59,3203.0,276.13,276.2,275.59,275.59,3203.0
2020-08-21 10:30:00,275.72,276.9,275.66,276.48,8609.0,275.72,276.9,275.66,276.48,8609.0
2020-08-21 10:35:00,276.4,276.97,276.4,276.8,3869.0,276.4,276.97,276.4,276.8,3869.0
2020-08-21 10:40:00,276.76,276.86,276.53,276.53,1567.0,276.76,276.86,276.53,276.53,1567.0
2020-08-21 10:45:00,276.59,276.78,276.58,276.74,2130.0,276.59,276.78,276.58,276.74,2130.0
2020-08-21 10:50:00,276.75,276.75,276.34,276.5,3604.0,276.75,276.75,276.34,276.5,3604.0
2020-08-21 10:55:00,276.46,276.46,275.8,275.97,5185.0,276.46,276.46,275.8,275.97,5185.0
2020-08-21 11:00:00,276.02,276.39,275.87,276.14,3360.0,276.02,276.39,275.87,276.14,3360.0
2020-08-21 11:05:00,276.16,276.17,274.64,274.81,29685.0,276.16,276.17,274.64,274.81,29685.0
2020-08-21 11:10:00,274.8,275.61,274.8,275.34,15226.0,274.8,275.61,274.8,275.34,15226.0
2020-08-21 11:15:00,275.35,275.71,275.34,275.5,4760.0,275.35,275.71,275.34,275.5,4760.0
2020-08-21 11:20:00,275.58,276.05,275.42,275.53,7215.0,275.58,276.05,275.42,275.53,7215.0
2020-08-21 11:25:00,275.54,276.19,275.54,276.19,3310.0,275.54,276.19,275.54,276.19,3310.0
2020-08-21 11:30:00,276.3,276.3,275.79,275.8,5050.0,276.3,276.3,275.79,275.8,5050.0
2020-08-21 11:35:00,275.82,276.1,275.63,276.1,6400.0,275.82,276.1,275.63,276.1,6400.0
2020-08-21 11:40:00,276.15,276.27,275.9,275.95,6170.0,276.15,276.27,275.9,275.95,6170.0
2020-08-21 11:45:00,276.0,276.49,276.0,276.24,5180.0,276.0,276.49,276.0,276.24,5180.0
2020-08-21 11:50:00,276.25,277.07,276.25,276.87,3338.0,276.25,277.07,276.25,276.87,3338.0
2020-08-21 11:55:00,276.73,276.89,276.54,276.54,3900.0,276.73,276.89,276.54,276.54,3900.0
2020-08-21 12:00:00,276.5,276.89,276.38,276.38,3639.0,276.5,276.89,276.38,276.38,3639.0
2020-08-21 12:05:00,276.38,276.45,276.23,276.31,2705.0,276.38,276.45,276.23,276.31,2705.0
2020-08-21 12:10:00,276.34,276.48,276.22,276.48,2950.0,276.34,276.48,276.22,276.48,2950.0
2020-08-21 12:15:00,276.59,276.94,276.51,276.51,1458.0,276.59,276.94,276.51,276.51,1458.0
2020-08-21 12:20:00,276.55,276.73,276.55,276.55,1700.0,276.55,276.73,276.55,276.55,1700.0
2020-08-21 12:25:00,276.54,276.65,276.4,276.65,2396.0,276.54,276.65,276.4,276.65,2396.0
2020-08-21 12:30:00,276.66,276.71,276.5,276.71,3145.0,276.66,276.71,276.5,276.71,3145.0
2020-08-21 12:35:00,276.75,276.91,276.54,276.55,6369.0,276.75,276.91,276.54,276.55,6369.0
2020-08-21 12:40:00,276.52,276.58,276.08,276.36,12002.0,276.52,276.58,276.08,276.36,12002.0
2020-08-21 12:45:00,276.32,276.32,275.78,275.78,3291.0,276.32,276.32,275.78,275.78,3291.0
2020-08-21 12:50:00,275.85,275.92,275.61,275.61,3045.0,275.85,275.92,275.61,275.61,3045.0
2020-08-21 12:55:00,275.51,275.65,275.43,275.54,6307.0,275.51,275.65,275.43,275.54,6307.0
2020-08-21 13:00:00,275.51,275.55,275.24,275.34,2900.0,275.51,275.55,275.24,275.34,2900.0
2020-08-21 13:05:00,275.29,275.47,275.28,275.37,2205.0,275.29,275.47,275.28,275.37,2205.0
2020-08-21 13:10:00,275.2,275.34,274.98,275.17,5432.0,275.2,275.34,274.98,275.17,5432.0
2020-08-21 13:15:00,275.1,275.21,275.05,275.1,3000.0,275.1,275.21,275.05,275.1,3000.0
2020-08-21 13:20:00,275.0,275.24,274.85,275.23,5945.0,275.0,275.24,274.85,275.23,5945.0
2020-08-21 13:25:00,275.16,275.41,275.16,275.32,2200.0,275.16,275.41,275.16,275.32,2200.0
2020-08-21 13:30:00,275.3,275.55,275.24,275.55,4131.0,275.3,275.55,275.24,275.55,4131.0
2020-08-21 13:35:00,275.64,275.64,275.45,275.64,4507.0,275.64,275.64,275.45,275.64,4507.0
2020-08-21 13:40:00,275.72,275.84,275.55,275.55,2651.0,275.72,275.84,275.55,275.55,2651.0
2020-08-21 13:45:00,275.54,275.57,275.25,275.39,9106.0,275.54,275.57,275.25,275.39,9106.0
2020-08-21 13:50:00,275.4,275.62,275.34,275.6,3300.0,275.4,275.62,275.34,275.6,3300.0
2020-08-21 13:55:00,275.6,275.87,275.57,275.87,3012.0,275.6,275.87,275.57,275.87,3012.0
2020-08-21 14:00:00,275.88,275.96,275.84,275.9,3016.0,275.88,275.96,275.84,275.9,3016.0
2020-08-21 14:05:00,275.87,276.17,275.87,276.17,1800.0,275.87,276.17,275.87,276.17,1800.0
2020-08-21 14:10:00,276.4,276.49,276.33,276.36,2300.0,276.4,276.49,276.33,276.36,2300.0
2020-08-21 14:15:00,276.48,276.49,276.12,276.12,1100.0,276.48,276.49,276.12,276.12,1100.0
2020-08-21 14:20:00,276.09,276.44,276.05,276.44,1600.0,276.09,276.44,276.05,276.44,1600.0
2020-08-21 14:25:00,276.49,276.49,276.32,276.33,1890.0,276.49,276.49,276.32,276.33,1890.0
2020-08-21 14:30:00,276.32,276.66,276.32,276.62,4487.0,276.32,276.66,276.32,276.62,4487.0
2020-08-21 14:35:00,276.87,276.88,276.78,276.78,2119.0,276.87,276.88,276.78,276.78,2119.0
2020-08-21 14:40:00,276.77,276.96,276.57,276.92,2148.0,276.77,276.96,276.57,276.92,2148.0
2020-08-21 14:45:00,276.93,277.02,276.68,276.68,3910.0,276.93,277.02,276.68,276.68,3910.0
2020-08-21 14:50:00,276.71,276.78,276.56,276.56,1450.0,276.71,276.78,276.56,276.56,1450.0
2020-08-21 14:55:00,276.48,276.8,276.43,276.68,7250.0,276.48,276.8,276.43,276.68,7250.0
2020-08-21 15:00:00,276.71,276.94,276.57,276.69,2933.0,276.71,276.94,276.57,276.69,2933.0
2020-08-21 15:05:00,276.81,276.88,276.78,276.85,2114.0,276.81,276.88,276.78,276.85,2114.0
2020-08-21 15:10:00,276.83,276.99,276.7,276.9,4044.0,276.83,276.99,276.7,276.9,4044.0
2020-08-21 15:15:00,276.97,277.18,276.87,276.95,5537.0,276.97,277.18,276.87,276.95,5537.0
2020-08-21 15:20:00,277.03,277.41,277.01,277.21,5400.0,277.03,277.41,277.01,277.21,5400.0
2020-08-21 15:25:00,277.27,277.5,277.21,277.5,6082.0,277.27,277.5,277.21,277.5,6082.0
2020-08-21 15:30:00,277.46,277.88,277.33,277.8,6174.0,277.46,277.88,277.33,277.8,6174.0
2020-08-21 15:35:00,277.8,277.94,277.76,277.83,6730.0,277.8,277.94,277.76,277.83,6730.0
2020-08-21 15:40:00,277.77,277.77,277.45,277.56,7009.0,277.77,277.77,277.45,277.56,7009.0
2020-08-21 15:45:00,277.54,277.65,276.88,277.01,8997.0,277.54,277.65,276.88,277.01,8997.0
2020-08-21 15:50:00,276.95,277.09,276.61,276.75,15189.0,276.95,277.09,276.61,276.75,15189.0
2020-08-21 15:55:00,276.69,277.19,276.69,277.07,16151.0,276.69,277.19,276.69,277.07,16151.0
2020-08-24 09:30:00,277.48,279.15,276.26,276.57,30738.0,277.48,279.15,276.26,276.57,30738.0
2020-08-24 09:35:00,276.5,277.23,276.25,276.87,11537.0,276.5,277.23,276.25,276.87,11537.0
2020-08-24 09:40:00,276.86,277.54,276.84,277.51,5480.0,276.86,277.54,276.84,277.51,5480.0
2020-08-24 09:45:00,277.45,277.53,276.82,276.82,12249.0,277.45,277.53,276.82,276.82,12249.0
2020-08-24 09:50:00,276.86,277.28,276.53,277.28,12107.0,276.86,277.28,276.53,277.28,12107.0
2020-08-24 09:55:00,277.47,278.0,277.3,278.0,9234.0,277.47,278.0,277.3,278.0,9234.0
2020-08-24 10:00:00,278.1,278.37,277.61,278.37,9471.0,278.1,278.37,277.61,278.37,9471.0
2020-08-24 10:05:00,278.63,278.96,278.33,278.96,6357.0,278.63,278.96,278.33,278.96,6357.0
2020-08-24 10:10:00,279.07,279.23,278.53,278.62,6656.0,279.07,279.23,278.53,278.62,6656.0
2020-08-24 10:15:00,278.67,278.83,278.08,278.82,6800.0,278.67,278.83,278.08,278.82,6800.0
2020-08-24 10:20:00,278.82,278.82,277.92,277.92,4218.0,278.82,278.82,277.92,277.92,4218.0
2020-08-24 10:25:00,277.89,278.66,277.89,278.35,5957.0,277.89,278.66,277.89,278.35,5957.0
2020-08-24 10:30:00,278.02,278.6,278.02,278.48,4552.0,278.02,278.6,278.02,278.48,4552.0
2020-08-24 10:35:00,278.56,278.59,278.36,278.4,6833.0,278.56,278.59,278.36,278.4,6833.0
2020-08-24 10:40:00,278.37,278.65,278.31,278.54,4900.0,278.37,278.65,278.31,278.54,4900.0
2020-08-24 10:45:00,278.54,278.88,278.38,278.88,4508.0,278.54,278.88,278.38,278.88,4508.0
2020-08-24 10:50:00,278.88,279.24,278.85,279.02,4812.0,278.88,279.24,278.85,279.02,4812.0
2020-08-24 10:55:00,279.22,279.29,278.54,278.81,8689.0,279.22,279.29,278.54,278.81,8689.0
2020-08-24 11:00:00,278.72,279.57,278.61,279.04,9068.0,278.72,279.57,278.61,279.04,9068.0
2020-08-24 11:05:00,279.06,279.72,279.06,279.33,7037.0,279.06,279.72,279.06,279.33,7037.0
2020-08-24 11:10:00,279.3,279.42,278.5,278.54,6071.0,279.3,279.42,278.5,278.54,6071.0
2020-08-24 11:15:00,278.59,278.59,278.25,278.25,8421.0,278.59,278.59,278.25,278.25,8421.0
2020-08-24 11:20:00,278.19,278.24,278.07,278.18,4712.0,278.19,278.24,278.07,278.18,4712.0
2020-08-24 11:25:00,278.12,278.28,277.7,277.7,3847.0,278.12,278.28,277.7,277.7,3847.0
2020-08-24 11:30:00,277.72,277.89,277.49,277.68,10073.0,277.72,277.89,277.49,277.68,10073.0
2020-08-24 11:35:00,277.68,278.31,277.68,278.07,2900.0,277.68,278.31,277.68,278.07,2900.0
2020-08-24 11:40:00,278.17,278.17,277.07,277.12,7822.0,278.17,278.17,277.07,277.12,7822.0
2020-08-24 11:45:00,277.0,277.02,276.61,276.61,5528.0,277.0,277.02,276.61,276.61,5528.0
2020-08-24 11:50:00,276.97,276.99,276.44,276.65,7882.0,276.97,276.99,276.44,276.65,7882.0
2020-08-24 11:55:00,276.6,276.91,276.4,276.62,5374.0,276.6,276.91,276.4,276.62,5374.0
2020-08-24 12:00:00,276.56,276.7,276.33,276.42,4980.0,276.56,276.7,276.33,276.42,4980.0
2020-08-24 12:05:00,276.38,276.38,276.16,276.26,7019.0,276.38,276.38,276.16,276.26,7019.0
2020-08-24 12:10:00,276.28,276.35,275.87,276.06,10069.0,276.28,276.35,275.87,276.06,10069.0
2020-08-24 12:15:00,276.02,276.02,275.7,275.94,5439.0,276.02,276.02,275.7,275.94,5439.0
2020-08-24 12:20:00,275.9,276.31,275.9,276.31,4492.0,275.9,276.31,275.9,276.31,4492.0
2020-08-24 12:25:00,276.34,276.35,275.75,275.75,3300.0,276.34,276.35,275.75,275.75,3300.0
2020-08-24 12:30:00,275.71,276.23,275.69,276.17,5006.0,275.71,276.23,275.69,276.17,5006.0
2020-08-24 12:35:00,276.01,276.13,275.93,276.12,3576.0,276.01,276.13,275.93,276.12,3576.0
2020-08-24 12:40:00,276.18,276.5,276.18,276.27,3421.0,276.18,276.5,276.18,276.27,3421.0
2020-08-24 12:45:00,276.32,276.89,276.0,276.0,12162.0,276.32,276.89,276.0,276.0,12162.0
2020-08-24 12:50:00,275.87,276.14,275.78,275.78,9507.0,275.87,276.14,275.78,275.78,9507.0
2020-08-24 12:55:00,275.69,276.14,275.5,275.89,11553.0,275.69,276.14,275.5,275.89,11553.0
2020-08-24 13:00:00,275.96,276.5,275.95,276.49,7684.0,275.96,276.5,275.95,276.49,7684.0
2020-08-24 13:05:00,276.49,276.54,276.25,276.34,7090.0,276.49,276.54,276.25,276.34,7090.0
2020-08-24 13:10:00,276.38,276.69,276.38,276.57,7425.0,276.38,276.69,276.38,276.57,7425.0
2020-08-24 13:15:00,276.51,276.68,276.47,276.61,4690.0,276.51,276.68,276.47,276.61,4690.0
2020-08-24 13:20:00,276.61,276.75,276.28,276.28,4925.0,276.61,276.75,276.28,276.28,4925.0
2020-08-24 13:25:00,276.25,276.31,275.94,276.0,5000.0,276.25,276.31,275.94,276.0,5000.0
2020-08-24 13:30:00,275.98,276.02,275.59,275.64,6775.0,275.98,276.02,275.59,275.64,6775.0
2020-08-24 13:35:00,275.68,275.82,275.53,275.69,6361.0,275.68,275.82,275.53,275.69,6361.0
2020-08-24 13:40:00,275.73,275.79,275.61,275.67,6876.0,275.73,275.79,275.61,275.67,6876.0
2020-08-24 13:45:00,275.72,275.79,275.6,275.77,5619.0,275.72,275.79,275.6,275.77,5619.0
2020-08-24 13:50:00,275.7,275.73,275.03,275.15,11132.0,275.7,275.73,275.03,275.15,11132.0
2020-08-24 13:55:00,275.17,275.26,274.89,274.89,5666.0,275.17,275.26,274.89,274.89,5666.0
2020-08-24 14:00:00,274.95,275.51,274.95,275.44,7100.0,274.95,275.51,274.95,275.44,7100.0
2020-08-24 14:05:00,275.41,275.46,275.14,275.15,7251.0,275.41,275.46,275.14,275.15,7251.0
2020-08-24 14:10:00,275.22,275.63,275.22,275.55,6090.0,275.22,275.63,275.22,275.55,6090.0
2020-08-24 14:15:00,275.48,275.54,275.33,275.4,3938.0,275.48,275.54,275.33,275.4,3938.0
2020-08-24 14:20:00,275.4,275.55,275.39,275.39,5177.0,275.4,275.55,275.39,275.39,5177.0
2020-08-24 14:25:00,275.35,275.51,275.2,275.5,3171.0,275.35,275.51,275.2,275.5,3171.0
2020-08-24 14:30:00,275.45,275.7,275.45,275.62,3521.0,275.45,275.7,275.45,275.62,3521.0
2020-08-24 14:35:00,275.67,275.68,275.39,275.48,4393.0,275.67,275.68,275.39,275.48,4393.0
2020-08-24 14:40:00,275.53,275.58,275.33,275.42,4325.0,275.53,275.58,275.33,275.42,4325.0
2020-08-24 14:45:00,275.4,275.7,275.33,275.49,3990.0,275.4,275.7,275.33,275.49,3990.0
2020-08-24 14:50:00,275.46,275.56,275.38,275.46,5571.0,275.46,275.56,275.38,275.46,5571.0
2020-08-24 14:55:00,275.4,275.94,275.4,275.71,4400.0,275.4,275.94,275.4,275.71,4400.0
2020-08-24 15:00:00,275.71,276.01,275.71,275.85,8000.0,275.71,276.01,275.71,275.85,8000.0
2020-08-24 15:05:00,275.75,275.8,275.51,275.79,11786.0,275.75,275.8,275.51,275.79,11786.0
2020-08-24 15:10:00,275.84,275.92,275.68,275.79,9577.0,275.84,275.92,275.68,275.79,9577.0
2020-08-24 15:15:00,275.84,275.87,275.48,275.65,5362.0,275.84,275.87,275.48,275.65,5362.0
2020-08-24 15:20:00,275.61,275.96,275.54,275.95,5290.0,275.61,275.96,275.54,275.95,5290.0
2020-08-24 15:25:00,275.86,275.86,275.73,275.82,6062.0,275.86,275.86,275.73,275.82,6062.0
2020-08-24 15:30:00,275.78,276.12,275.62,276.11,8524.0,275.78,276.12,275.62,276.11,8524.0
2020-08-24 15:35:00,276.13,276.22,275.69,275.77,10617.0,276.13,276.22,275.69,275.77,10617.0
2020-08-24 15:40:00,275.76,276.38,275.75,276.15,8847.0,275.76,276.38,275.75,276.15,8847.0
2020-08-24 15:45:00,276.17,276.43,276.16,276.3,12973.0,276.17,276.43,276.16,276.3,12973.0
2020-08-24 15:50:00,276.33,276.49,275.84,276.1,17641.0,276.33,276.49,275.84,276.1,17641.0
2020-08-24 15:55:00,276.03,276.56,276.0,276.56,24207.0,276.03,276.56,276.0,276.56,24207.0
2020-08-25 09:30:00,276.5,277.14,275.74,277.14,15061.0,276.5,277.14,275.74,277.14,15061.0
2020-08-25 09:35:00,277.09,277.5,276.61,276.62,12209.0,277.09,277.5,276.61,276.62,12209.0
2020-08-25 09:40:00,276.74,277.85,276.74,277.34,11055.0,276.74,277.85,276.74,277.34,11055.0
2020-08-25 09:45:00,277.48,277.51,276.73,277.2,4844.0,277.48,277.51,276.73,277.2,4844.0
2020-08-25 09:50:00,277.15,277.73,277.15,277.45,7048.0,277.15,277.73,277.15,277.45,7048.0
2020-08-25 09:55:00,277.45,277.74,277.34,277.73,10266.0,277.45,277.74,277.34,277.73,10266.0
2020-08-25 10:00:00,277.67,278.45,277.51,277.74,7780.0,277.67,278.45,277.51,277.74,7780.0
2020-08-25 10:05:00,277.67,277.82,277.43,277.65,3796.0,277.67,277.82,277.43,277.65,3796.0
2020-08-25 10:10:00,277.67,278.17,277.34,277.34,4997.0,277.67,278.17,277.34,277.34,4997.0
2020-08-25 10:15:00,277.33,277.42,276.68,277.01,4810.0,277.33,277.42,276.68,277.01,4810.0
2020-08-25 10:20:00,276.87,276.99,276.68,276.81,1747.0,276.87,276.99,276.68,276.81,1747.0
2020-08-25 10:25:00,276.64,276.77,276.01,276.01,8004.0,276.64,276.77,276.01,276.01,8004.0
2020-08-25 10:30:00,276.0,276.51,275.69,276.5,5901.0,276.0,276.51,275.69,276.5,5901.0
2020-08-25 10:35:00,276.58,276.75,276.37,276.61,5021.0,276.58,276.75,276.37,276.61,5021.0
2020-08-25 10:40:00,276.56,276.68,276.47,276.68,800.0,276.56,276.68,276.47,276.68,800.0
2020-08-25 10:45:00,276.69,277.08,276.27,276.29,4002.0,276.69,277.08,276.27,276.29,4002.0
2020-08-25 10:50:00,275.98,276.04,275.63,275.69,4106.0,275.98,276.04,275.63,275.69,4106.0
2020-08-25 10:55:00,275.72,276.22,275.72,276.16,3303.0,275.72,276.22,275.72,276.16,3303.0
2020-08-25 11:00:00,276.07,276.43,276.0,276.34,3400.0,276.07,276.43,276.0,276.34,3400.0
2020-08-25 11:05:00,276.23,276.3,276.08,276.3,3655.0,276.23,276.3,276.08,276.3,3655.0
2020-08-25 11:10:00,276.42,276.74,276.42,276.58,3600.0,276.42,276.74,276.42,276.58,3600.0
2020-08-25 11:15:00,276.56,276.62,276.29,276.62,4139.0,276.56,276.62,276.29,276.62,4139.0
2020-08-25 11:20:00,276.54,276.55,276.32,276.43,4921.0,276.54,276.55,276.32,276.43,4921.0
2020-08-25 11:25:00,276.53,277.0,276.53,277.0,5400.0,276.53,277.0,276.53,277.0,5400.0
2020-08-25 11:30:00,276.94,277.16,276.56,276.57,5700.0,276.94,277.16,276.56,276.57,5700.0
2020-08-25 11:35:00,276.65,276.65,276.23,276.25,2261.0,276.65,276.65,276.23,276.25,2261.0
2020-08-25 11:40:00,276.29,276.52,276.03,276.34,15269.0,276.29,276.52,276.03,276.34,15269.0
2020-08-25 11:45:00,276.24,276.41,276.24,276.36,5663.0,276.24,276.41,276.24,276.36,5663.0
2020-08-25 11:50:00,276.41,276.62,276.32,276.6,13165.0,276.41,276.62,276.32,276.6,13165.0
2020-08-25 11:55:00,276.61,276.92,276.61,276.92,2900.0,276.61,276.92,276.61,276.92,2900.0
2020-08-25 12:00:00,277.17,277.57,277.05,277.37,3927.0,277.17,277.57,277.05,277.37,3927.0
2020-08-25 12:05:00,277.45,277.96,277.33,277.85,4172.0,277.45,277.96,277.33,277.85,4172.0
2020-08-25 12:10:00,277.8,277.8,277.6,277.75,1133.0,277.8,277.8,277.6,277.75,1133.0
2020-08-25 12:15:00,277.78,278.15,277.72,277.93,4842.0,277.78,278.15,277.72,277.93,4842.0
2020-08-25 12:20:00,277.8,278.04,277.75,278.03,3018.0,277.8,278.04,277.75,278.03,3018.0
2020-08-25 12:25:00,278.13,278.5,277.97,278.37,5497.0,278.13,278.5,277.97,278.37,5497.0
2020-08-25 12:30:00,278.39,278.58,278.13,278.57,1700.0,278.39,278.58,278.13,278.57,1700.0
2020-08-25 12:35:00,278.63,279.08,278.63,279.0,8599.0,278.63,279.08,278.63,279.0,8599.0
2020-08-25 12:40:00,279.0,279.15,278.96,279.09,5166.0,279.0,279.15,278.96,279.09,5166.0
2020-08-25 12:45:00,279.14,279.54,279.13,279.5,5970.0,279.14,279.54,279.13,279.5,5970.0
2020-08-25 12:50:00,279.54,279.74,279.28,279.36,8869.0,279.54,279.74,279.28,279.36,8869.0
2020-08-25 12:55:00,279.26,279.58,279.26,279.49,3350.0,279.26,279.58,279.26,279.49,3350.0
2020-08-25 13:00:00,279.48,279.96,279.43,279.9,5041.0,279.48,279.96,279.43,279.9,5041.0
2020-08-25 13:05:00,279.76,279.89,279.59,279.89,6027.0,279.76,279.89,279.59,279.89,6027.0
2020-08-25 13:10:00,279.89,280.37,279.87,280.1,11734.0,279.89,280.37,279.87,280.1,11734.0
2020-08-25 13:15:00,280.2,280.34,279.97,280.28,5393.0,280.2,280.34,279.97,280.28,5393.0
2020-08-25 13:20:00,280.35,280.38,280.25,280.35,3250.0,280.35,280.38,280.25,280.35,3250.0
2020-08-25 13:25:00,280.31,280.42,279.84,279.84,8381.0,280.31,280.42,279.84,279.84,8381.0
2020-08-25 13:30:00,279.93,280.13,279.91,280.13,1996.0,279.93,280.13,279.91,280.13,1996.0
2020-08-25 13:35:00,280.15,280.15,280.04,280.12,2298.0,280.15,280.15,280.04,280.12,2298.0
2020-08-25 13:40:00,280.12,280.12,279.77,280.01,4251.0,280.12,280.12,279.77,280.01,4251.0
2020-08-25 13:45:00,280.01,280.1,279.84,279.84,2698.0,280.01,280.1,279.84,279.84,2698.0
2020-08-25 13:50:00,279.78,280.04,279.75,279.77,5652.0,279.78,280.04,279.75,279.77,5652.0
2020-08-25 13:55:00,279.75,279.81,279.62,279.68,3448.0,279.75,279.81,279.62,279.68,3448.0
2020-08-25 14:00:00,279.74,279.94,279.69,279.94,4070.0,279.74,279.94,279.69,279.94,4070.0
2020-08-25 14:05:00,279.94,280.07,279.93,280.01,2227.0,279.94,280.07,279.93,280.01,2227.0
2020-08-25 14:10:00,280.0,280.23,280.0,280.16,2997.0,280.0,280.23,280.0,280.16,2997.0
2020-08-25 14:15:00,280.28,280.68,280.18,280.59,6842.0,280.28,280.68,280.18,280.59,6842.0
2020-08-25 14:20:00,280.58,281.11,280.53,281.08,4066.0,280.58,281.11,280.53,281.08,4066.0
2020-08-25 14:25:00,281.08,281.11,280.75,280.78,4209.0,281.08,281.11,280.75,280.78,4209.0
2020-08-25 14:30:00,280.8,280.93,280.37,280.37,5790.0,280.8,280.93,280.37,280.37,5790.0
2020-08-25 14:35:00,280.38,280.5,280.36,280.47,3294.0,280.38,280.5,280.36,280.47,3294.0
2020-08-25 14:40:00,280.5,280.55,280.09,280.13,3408.0,280.5,280.55,280.09,280.13,3408.0
2020-08-25 14:45:00,280.16,280.41,280.16,280.26,3484.0,280.16,280.41,280.16,280.26,3484.0
2020-08-25 14:50:00,280.22,280.23,280.02,280.22,3613.0,280.22,280.23,280.02,280.22,3613.0
2020-08-25 14:55:00,280.24,280.57,280.24,280.57,2600.0,280.24,280.57,280.24,280.57,2600.0
2020-08-25 15:00:00,280.56,280.61,280.18,280.3,3861.0,280.56,280.61,280.18,280.3,3861.0
2020-08-25 15:05:00,280.29,280.3,280.1,280.12,3100.0,280.29,280.3,280.1,280.12,3100.0
2020-08-25 15:10:00,280.14,280.16,280.0,280.09,8122.0,280.14,280.16,280.0,280.09,8122.0
2020-08-25 15:15:00,280.02,280.13,280.0,280.04,5902.0,280.02,280.13,280.0,280.04,5902.0
2020-08-25 15:20:00,280.04,280.08,280.0,280.08,5503.0,280.04,280.08,280.0,280.08,5503.0
2020-08-25 15:25:00,280.1,280.23,280.0,280.04,10127.0,280.1,280.23,280.0,280.04,10127.0
2020-08-25 15:30:00,280.04,280.06,279.89,279.99,8569.0,280.04,280.06,279.89,279.99,8569.0
2020-08-25 15:35:00,280.0,280.12,279.78,279.92,7871.0,280.0,280.12,279.78,279.92,7871.0
2020-08-25 15:40:00,279.85,280.05,279.71,279.86,9184.0,279.85,280.05,279.71,279.86,9184.0
2020-08-25 15:45:00,279.86,280.02,279.82,280.0,10209.0,279.86,280.02,279.82,280.0,10209.0
2020-08-25 15:50:00,279.97,279.97,278.65,278.8,22906.0,279.97,279.97,278.65,278.8,22906.0
2020-08-25 15:55:00,278.75,279.13,278.56,279.13,29111.0,278.75,279.13,278.56,279.13,29111.0
2020-08-26 09:30:00,279.14,279.72,277.71,279.43,34817.0,279.14,279.72,277.71,279.43,34817.0
2020-08-26 09:35:00,279.47,281.36,279.43,280.94,15956.0,279.47,281.36,279.43,280.94,15956.0
2020-08-26 09:40:00,281.19,281.6,280.14,280.67,7607.0,281.19,281.6,280.14,280.67,7607.0
2020-08-26 09:45:00,280.49,280.6,279.1,279.84,18158.0,280.49,280.6,279.1,279.84,18158.0
2020-08-26 09:50:00,279.82,279.98,279.28,279.84,9878.0,279.82,279.98,279.28,279.84,9878.0
2020-08-26 09:55:00,279.66,280.22,279.64,279.98,8418.0,279.66,280.22,279.64,279.98,8418.0
2020-08-26 10:00:00,279.98,280.57,279.8,279.8,8952.0,279.98,280.57,279.8,279.8,8952.0
2020-08-26 10:05:00,279.86,279.98,279.23,279.6,7781.0,279.86,279.98,279.23,279.6,7781.0
2020-08-26 10:10:00,279.47,279.48,278.22,278.3,18436.0,279.47,279.48,278.22,278.3,18436.0
2020-08-26 10:15:00,278.19,278.99,278.04,278.89,9303.0,278.19,278.99,278.04,278.89,9303.0
2020-08-26 10:20:00,278.89,279.5,278.72,279.5,5031.0,278.89,279.5,278.72,279.5,5031.0
2020-08-26 10:25:00,279.59,280.31,279.56,279.64,10880.0,279.59,280.31,279.56,279.64,10880.0
2020-08-26 10:30:00,279.58,279.82,279.22,279.23,8008.0,279.58,279.82,279.22,279.23,8008.0
2020-08-26 10:35:00,279.11,279.11,278.65,278.8,5831.0,279.11,279.11,278.65,278.8,5831.0
2020-08-26 10:40:00,278.74,278.74,277.96,278.32,8111.0,278.74,278.74,277.96,278.32,8111.0
2020-08-26 10:45:00,278.45,278.94,278.44,278.65,5123.0,278.45,278.94,278.44,278.65,5123.0
2020-08-26 10:50:00,278.73,278.94,278.33,278.43,4237.0,278.73,278.94,278.33,278.43,4237.0
2020-08-26 10:55:00,278.45,278.45,277.41,277.72,4336.0,278.45,278.45,277.41,277.72,4336.0
2020-08-26 11:00:00,277.84,277.86,277.14,277.2,6106.0,277.84,277.86,277.14,277.2,6106.0
2020-08-26 11:05:00,277.21,277.45,276.97,277.15,7661.0,277.21,277.45,276.97,277.15,7661.0
2020-08-26 11:10:00,277.02,277.13,276.63,277.13,5062.0,277.02,277.13,276.63,277.13,5062.0
2020-08-26 11:15:00,276.99,276.99,276.6,276.6,2501.0,276.99,276.99,276.6,276.6,2501.0
2020-08-26 11:20:00,276.62,276.73,276.41,276.43,6228.0,276.62,276.73,276.41,276.43,6228.0
2020-08-26 11:25:00,276.32,276.41,276.0,276.15,5975.0,276.32,276.41,276.0,276.15,5975.0
2020-08-26 11:30:00,276.2,276.62,276.1,276.56,3200.0,276.2,276.62,276.1,276.56,3200.0
2020-08-26 11:35:00,276.56,276.61,276.2,276.34,4640.0,276.56,276.61,276.2,276.34,4640.0
2020-08-26 11:40:00,276.35,276.72,276.34,276.67,3113.0,276.35,276.72,276.34,276.67,3113.0
2020-08-26 11:45:00,276.53,276.62,276.35,276.35,2302.0,276.53,276.62,276.35,276.35,2302.0
2020-08-26 11:50:00,276.43,276.84,276.43,276.74,2815.0,276.43,276.84,276.43,276.74,2815.0
2020-08-26 11:55:00,276.69,276.69,276.41,276.51,2500.0,276.69,276.69,276.41,276.51,2500.0
2020-08-26 12:00:00,276.61,277.18,276.6,277.15,3833.0,276.61,277.18,276.6,277.15,3833.0
2020-08-26 12:05:00,277.2,277.28,276.96,277.05,4500.0,277.2,277.28,276.96,277.05,4500.0
2020-08-26 12:10:00,277.13,277.5,277.04,277.46,2600.0,277.13,277.5,277.04,277.46,2600.0
2020-08-26 12:15:00,277.44,277.73,277.41,277.63,2334.0,277.44,277.73,277.41,277.63,2334.0
2020-08-26 12:20:00,277.6,277.73,277.47,277.68,2600.0,277.6,277.73,277.47,277.68,2600.0
2020-08-26 12:25:00,277.53,277.55,277.3,277.36,2101.0,277.53,277.55,277.3,277.36,2101.0
2020-08-26 12:30:00,277.3,277.33,277.0,277.2,3337.0,277.3,277.33,277.0,277.2,3337.0
2020-08-26 12:35:00,277.21,277.3,277.11,277.29,2350.0,277.21,277.3,277.11,277.29,2350.0
2020-08-26 12:40:00,277.22,277.68,277.22,277.68,3180.0,277.22,277.68,277.22,277.68,3180.0
2020-08-26 12:45:00,277.75,277.89,277.7,277.84,2200.0,277.75,277.89,277.7,277.84,2200.0
2020-08-26 12:50:00,277.88,277.89,277.67,277.8,1800.0,277.88,277.89,277.67,277.8,1800.0
2020-08-26 12:55:00,277.75,277.76,277.59,277.61,1500.0,277.75,277.76,277.59,277.61,1500.0
2020-08-26 13:00:00,277.52,277.85,277.44,277.85,1761.0,277.52,277.85,277.44,277.85,1761.0
2020-08-26 13:05:00,277.87,277.87,277.42,277.43,3697.0,277.87,277.87,277.42,277.43,3697.0
2020-08-26 13:10:00,277.29,277.34,277.12,277.21,4544.0,277.29,277.34,277.12,277.21,4544.0
2020-08-26 13:15:00,277.22,277.29,276.71,276.71,3985.0,277.22,277.29,276.71,276.71,3985.0
2020-08-26 13:20:00,276.76,276.79,276.4,276.47,3912.0,276.76,276.79,276.4,276.47,3912.0
2020-08-26 13:25:00,276.42,276.64,276.24,276.45,6107.0,276.42,276.64,276.24,276.45,6107.0
2020-08-26 13:30:00,276.37,276.48,276.2,276.4,7470.0,276.37,276.48,276.2,276.4,7470.0
2020-08-26 13:35:00,276.46,276.46,276.17,276.26,4541.0,276.46,276.46,276.17,276.26,4541.0
2020-08-26 13:40:00,276.22,276.49,276.17,276.45,5099.0,276.22,276.49,276.17,276.45,5099.0
2020-08-26 13:45:00,276.45,276.82,276.45,276.61,2741.0,276.45,276.82,276.45,276.61,2741.0
2020-08-26 13:50:00,276.6,276.9,276.42,276.7,2978.0,276.6,276.9,276.42,276.7,2978.0
2020-08-26 13:55:00,276.74,276.94,276.73,276.93,1700.0,276.74,276.94,276.73,276.93,1700.0
2020-08-26 14:00:00,276.89,278.13,276.8,277.54,15648.0,276.89,278.13,276.8,277.54,15648.0
2020-08-26 14:05:00,277.55,277.88,277.46,277.88,3373.0,277.55,277.88,277.46,277.88,3373.0
2020-08-26 14:10:00,278.03,278.15,277.14,277.25,8159.0,278.03,278.15,277.14,277.25,8159.0
2020-08-26 14:15:00,277.31,277.48,277.19,277.27,2900.0,277.31,277.48,277.19,277.27,2900.0
2020-08-26 14:20:00,277.42,277.66,277.33,277.5,3600.0,277.42,277.66,277.33,277.5,3600.0
2020-08-26 14:25:00,277.58,277.63,277.52,277.63,1449.0,277.58,277.63,277.52,277.63,1449.0
2020-08-26 14:30:00,277.64,277.89,277.45,277.58,3230.0,277.64,277.89,277.45,277.58,3230.0
2020-08-26 14:35:00,277.75,277.75,277.34,277.69,1700.0,277.75,277.75,277.34,277.69,1700.0
2020-08-26 14:40:00,277.63,277.92,277.45,277.45,3590.0,277.63,277.92,277.45,277.45,3590.0
2020-08-26 14:45:00,277.45,277.87,277.45,277.78,2700.0,277.45,277.87,277.45,277.78,2700.0
2020-08-26 14:50:00,277.76,278.17,277.72,278.09,3587.0,277.76,278.17,277.72,278.09,3587.0
2020-08-26 14:55:00,278.04,278.31,277.92,278.28,3536.0,278.04,278.31,277.92,278.28,3536.0
2020-08-26 15:00:00,278.4,278.4,278.14,278.14,2520.0,278.4,278.4,278.14,278.14,2520.0
2020-08-26 15:05:00,278.23,278.46,278.23,278.42,3378.0,278.23,278.46,278.23,278.42,3378.0
2020-08-26 15:10:00,278.47,278.82,278.42,278.82,4297.0,278.47,278.82,278.42,278.82,4297.0
2020-08-26 15:15:00,278.83,278.99,278.69,278.99,4554.0,278.83,278.99,278.69,278.99,4554.0
2020-08-26 15:20:00,278.97,278.97,278.56,278.74,4929.0,278.97,278.97,278.56,278.74,4929.0
2020-08-26 15:25:00,278.83,278.97,278.64,278.96,2624.0,278.83,278.97,278.64,278.96,2624.0
2020-08-26 15:30:00,278.96,279.03,278.66,278.66,5211.0,278.96,279.03,278.66,278.66,5211.0
2020-08-26 15:35:00,278.75,279.1,278.48,278.48,6761.0,278.75,279.1,278.48,278.48,6761.0
2020-08-26 15:40:00,278.48,278.7,278.35,278.43,7295.0,278.48,278.7,278.35,278.43,7295.0
2020-08-26 15:45:00,278.49,279.1,278.48,279.1,9224.0,278.49,279.1,278.48,279.1,9224.0
2020-08-26 15:50:00,279.1,279.17,278.69,278.88,11945.0,279.1,279.17,278.69,278.88,11945.0
2020-08-26 15:55:00,278.92,279.28,278.85,279.1,24363.0,278.92,279.28,278.85,279.1,24363.0
2020-08-27 09:30:00,280.15,281.0,278.85,278.91,19908.0,280.15,281.0,278.85,278.91,19908.0
2020-08-27 09:35:00,278.95,279.69,278.75,279.16,5718.0,278.95,279.69,278.75,279.16,5718.0
2020-08-27 09:40:00,279.44,279.91,279.04,279.28,5804.0,279.44,279.91,279.04,279.28,5804.0
2020-08-27 09:45:00,279.21,279.3,278.37,279.18,5440.0,279.21,279.3,278.37,279.18,5440.0
2020-08-27 09:50:00,279.49,279.65,278.89,279.65,5473.0,279.49,279.65,278.89,279.65,5473.0
2020-08-27 09:55:00,279.69,280.0,279.65,279.99,14219.0,279.69,280.0,279.65,279.99,14219.0
2020-08-27 10:00:00,280.0,281.0,279.91,279.96,42479.0,280.0,281.0,279.91,279.96,42479.0
2020-08-27 10:05:00,279.89,280.13,279.59,279.71,9792.0,279.89,280.13,279.59,279.71,9792.0
2020-08-27 10:10:00,279.73,280.35,279.72,280.12,5403.0,279.73,280.35,279.72,280.12,5403.0
2020-08-27 10:15:00,280.12,280.74,279.95,280.74,5169.0,280.12,280.74,279.95,280.74,5169.0
2020-08-27 10:20:00,280.96,281.2,280.5,281.04,10599.0,280.96,281.2,280.5,281.04,10599.0
2020-08-27 10:25:00,281.27,281.66,280.88,281.66,7787.0,281.27,281.66,280.88,281.66,7787.0
2020-08-27 10:30:00,281.46,281.55,280.96,281.23,5439.0,281.46,281.55,280.96,281.23,5439.0
2020-08-27 10:35:00,281.31,281.34,280.91,280.91,4452.0,281.31,281.34,280.91,280.91,4452.0
2020-08-27 10:40:00,280.61,280.66,280.08,280.27,7324.0,280.61,280.66,280.08,280.27,7324.0
2020-08-27 10:45:00,280.39,281.0,280.3,280.95,5795.0,280.39,281.0,280.3,280.95,5795.0
2020-08-27 10:50:00,281.05,281.28,280.71,281.06,7082.0,281.05,281.28,280.71,281.06,7082.0
2020-08-27 10:55:00,281.04,281.23,280.97,281.19,4600.0,281.04,281.23,280.97,281.19,4600.0
2020-08-27 11:00:00,281.25,282.29,281.25,282.17,9058.0,281.25,282.29,281.25,282.17,9058.0
2020-08-27 11:05:00,282.17,282.39,281.92,282.11,7405.0,282.17,282.39,281.92,282.11,7405.0
2020-08-27 11:10:00,282.01,282.01,281.39,281.59,7488.0,282.01,282.01,281.39,281.59,7488.0
2020-08-27 11:15:00,281.47,281.82,281.42,281.47,4481.0,281.47,281.82,281.42,281.47,4481.0
2020-08-27 11:20:00,281.4,281.45,281.21,281.24,5089.0,281.4,281.45,281.21,281.24,5089.0
2020-08-27 11:25:00,281.11,281.38,281.01,281.37,4956.0,281.11,281.38,281.01,281.37,4956.0
2020-08-27 11:30:00,281.23,281.29,281.02,281.09,4168.0,281.23,281.29,281.02,281.09,4168.0
2020-08-27 11:35:00,281.08,281.27,280.98,281.27,6800.0,281.08,281.27,280.98,281.27,6800.0
2020-08-27 11:40:00,281.29,281.62,281.25,281.53,3217.0,281.29,281.62,281.25,281.53,3217.0
2020-08-27 11:45:00,281.69,281.69,281.38,281.52,3013.0,281.69,281.69,281.38,281.52,3013.0
2020-08-27 11:50:00,281.46,281.65,281.4,281.45,5287.0,281.46,281.65,281.4,281.45,5287.0
2020-08-27 11:55:00,281.18,281.46,281.17,281.36,4374.0,281.18,281.46,281.17,281.36,4374.0
2020-08-27 12:00:00,281.33,281.51,281.15,281.25,4759.0,281.33,281.51,281.15,281.25,4759.0
2020-08-27 12:05:00,281.15,281.33,281.11,281.25,2405.0,281.15,281.33,281.11,281.25,2405.0
2020-08-27 12:10:00,281.16,281.22,280.7,280.71,2797.0,281.16,281.22,280.7,280.71,2797.0
2020-08-27 12:15:00,280.7,280.7,280.42,280.5,3828.0,280.7,280.7,280.42,280.5,3828.0
2020-08-27 12:20:00,280.48,280.55,280.23,280.31,2298.0,280.48,280.55,280.23,280.31,2298.0
2020-08-27 12:25:00,280.35,280.53,279.96,280.11,5125.0,280.35,280.53,279.96,280.11,5125.0
2020-08-27 12:30:00,280.06,280.06,279.81,279.95,2019.0,280.06,280.06,279.81,279.95,2019.0
2020-08-27 12:35:00,279.9,279.9,279.54,279.78,2600.0,279.9,279.9,279.54,279.78,2600.0
2020-08-27 12:40:00,279.85,280.23,279.85,280.23,5472.0,279.85,280.23,279.85,280.23,5472.0
2020-08-27 12:45:00,280.2,280.36,279.66,279.84,13017.0,280.2,280.36,279.66,279.84,13017.0
2020-08-27 12:50:00,279.91,279.91,279.15,279.19,10172.0,279.91,279.91,279.15,279.19,10172.0
2020-08-27 12:55:00,279.22,279.42,279.16,279.17,3247.0,279.22,279.42,279.16,279.17,3247.0
2020-08-27 13:00:00,279.12,279.19,278.61,278.97,4524.0,279.12,279.19,278.61,278.97,4524.0
2020-08-27 13:05:00,278.88,279.39,278.7,279.09,6459.0,278.88,279.39,278.7,279.09,6459.0
2020-08-27 13:10:00,279.08,279.56,278.96,279.56,2523.0,279.08,279.56,278.96,279.56,2523.0
2020-08-27 13:15:00,279.48,279.88,279.35,279.88,1800.0,279.48,279.88,279.35,279.88,1800.0
2020-08-27 13:20:00,279.92,280.02,279.74,279.77,2356.0,279.92,280.02,279.74,279.77,2356.0
2020-08-27 13:25:00,279.76,280.1,279.76,279.89,3038.0,279.76,280.1,279.76,279.89,3038.0
2020-08-27 13:30:00,279.93,280.11,279.88,279.9,2300.0,279.93,280.11,279.88,279.9,2300.0
2020-08-27 13:35:00,279.79,279.85,279.55,279.74,3184.0,279.79,279.85,279.55,279.74,3184.0
2020-08-27 13:40:00,279.67,279.67,279.5,279.6,1642.0,279.67,279.67,279.5,279.6,1642.0
2020-08-27 13:45:00,279.61,279.84,279.53,279.84,1627.0,279.61,279.84,279.53,279.84,1627.0
2020-08-27 13:50:00,279.83,279.96,279.67,279.77,2593.0,279.83,279.96,279.67,279.77,2593.0
2020-08-27 13:55:00,279.9,280.39,279.9,280.29,4342.0,279.9,280.39,279.9,280.29,4342.0
2020-08-27 14:00:00,280.31,280.58,280.16,280.58,2235.0,280.31,280.58,280.16,280.58,2235.0
2020-08-27 14:05:00,280.69,280.7,280.47,280.63,2407.0,280.69,280.7,280.47,280.63,2407.0
2020-08-27 14:10:00,280.63,280.81,280.54,280.75,2400.0,280.63,280.81,280.54,280.75,2400.0
2020-08-27 14:15:00,280.76,280.8,280.53,280.64,4339.0,280.76,280.8,280.53,280.64,4339.0
2020-08-27 14:20:00,280.53,280.64,280.29,280.35,1500.0,280.53,280.64,280.29,280.35,1500.0
2020-08-27 14:25:00,280.63,280.77,280.56,280.76,2877.0,280.63,280.77,280.56,280.76,2877.0
2020-08-27 14:30:00,280.76,281.02,280.67,280.92,4900.0,280.76,281.02,280.67,280.92,4900.0
2020-08-27 14:35:00,280.98,281.06,280.51,280.59,3500.0,280.98,281.06,280.51,280.59,3500.0
2020-08-27 14:40:00,280.68,280.7,280.26,280.46,2600.0,280.68,280.7,280.26,280.46,2600.0
2020-08-27 14:45:00,280.49,280.69,280.45,280.47,5000.0,280.49,280.69,280.45,280.47,5000.0
2020-08-27 14:50:00,280.51,280.64,280.27,280.27,3343.0,280.51,280.64,280.27,280.27,3343.0
2020-08-27 14:55:00,280.3,280.4,280.07,280.07,4135.0,280.3,280.4,280.07,280.07,4135.0
2020-08-27 15:00:00,280.09,280.22,279.99,280.11,3016.0,280.09,280.22,279.99,280.11,3016.0
2020-08-27 15:05:00,280.05,280.76,279.97,280.72,6137.0,280.05,280.76,279.97,280.72,6137.0
2020-08-27 15:10:00,280.73,280.76,280.45,280.57,3576.0,280.73,280.76,280.45,280.57,3576.0
2020-08-27 15:15:00,280.65,280.82,280.57,280.82,6716.0,280.65,280.82,280.57,280.82,6716.0
2020-08-27 15:20:00,280.93,281.1,280.77,280.88,5168.0,280.93,281.1,280.77,280.88,5168.0
2020-08-27 15:25:00,280.83,281.09,280.83,280.9,4857.0,280.83,281.09,280.83,280.9,4857.0
2020-08-27 15:30:00,280.88,281.38,280.88,281.34,4673.0,280.88,281.38,280.88,281.34,4673.0
2020-08-27 15:35:00,281.41,281.5,281.18,281.28,6969.0,281.41,281.5,281.18,281.28,6969.0
2020-08-27 15:40:00,281.3,281.41,280.78,280.84,5847.0,281.3,281.41,280.78,280.84,5847.0
2020-08-27 15:45:00,280.89,281.08,280.59,280.59,8994.0,280.89,281.08,280.59,280.59,8994.0
2020-08-27 15:50:00,280.32,280.32,279.11,279.31,29943.0,280.32,280.32,279.11,279.31,29943.0
2020-08-27 15:55:00,279.42,279.63,278.89,279.38,44685.0,279.42,279.63,278.89,279.38,44685.0
2020-08-28 09:30:00,279.24,280.42,278.89,280.05,21216.0,279.24,280.42,278.89,280.05,21216.0
2020-08-28 09:35:00,279.89,281.06,279.77,280.2,9411.0,279.89,281.06,279.77,280.2,9411.0
2020-08-28 09:40:00,280.22,280.89,279.98,280.89,3673.0,280.22,280.89,279.98,280.89,3673.0
2020-08-28 09:45:00,280.59,280.62,280.02,280.26,4582.0,280.59,280.62,280.02,280.26,4582.0
2020-08-28 09:50:00,280.41,281.48,280.38,281.01,4757.0,280.41,281.48,280.38,281.01,4757.0
2020-08-28 09:55:00,280.93,281.05,280.17,280.59,4705.0,280.93,281.05,280.17,280.59,4705.0
2020-08-28 10:00:00,280.46,280.97,280.33,280.81,5750.0,280.46,280.97,280.33,280.81,5750.0
2020-08-28 10:05:00,281.0,281.59,280.87,281.48,7397.0,281.0,281.59,280.87,281.48,7397.0
2020-08-28 10:10:00,281.48,281.48,281.06,281.44,4580.0,281.48,281.48,281.06,281.44,4580.0
2020-08-28 10:15:00,281.58,281.77,281.11,281.46,6490.0,281.58,281.77,281.11,281.46,6490.0
2020-08-28 10:20:00,281.52,281.58,280.44,280.69,10150.0,281.52,281.58,280.44,280.69,10150.0
2020-08-28 10:25:00,281.03,281.03,279.97,279.97,5067.0,281.03,281.03,279.97,279.97,5067.0
2020-08-28 10:30:00,279.97,280.5,279.85,280.26,9288.0,279.97,280.5,279.85,280.26,9288.0
2020-08-28 10:35:00,280.26,280.26,279.75,279.96,4016.0,280.26,280.26,279.75,279.96,4016.0
2020-08-28 10:40:00,280.02,280.09,279.82,279.88,2507.0,280.02,280.09,279.82,279.88,2507.0
2020-08-28 10:45:00,279.86,280.43,279.85,280.25,5958.0,279.86,280.43,279.85,280.25,5958.0
2020-08-28 10:50:00,280.28,280.62,280.15,280.62,2350.0,280.28,280.62,280.15,280.62,2350.0
2020-08-28 10:55:00,280.7,280.7,280.29,280.51,3310.0,280.7,280.7,280.29,280.51,3310.0
2020-08-28 11:00:00,280.55,280.93,280.47,280.73,14374.0,280.55,280.93,280.47,280.73,14374.0
2020-08-28 11:05:00,280.81,281.2,280.81,281.17,2604.0,280.81,281.2,280.81,281.17,2604.0
2020-08-28 11:10:00,281.24,281.56,281.15,281.28,6383.0,281.24,281.56,281.15,281.28,6383.0
2020-08-28 11:15:00,281.28,281.28,280.79,281.05,4540.0,281.28,281.28,280.79,281.05,4540.0
2020-08-28 11:20:00,281.09,281.32,280.77,280.84,3534.0,281.09,281.32,280.77,280.84,3534.0
2020-08-28 11:25:00,280.89,280.9,280.4,280.4,3154.0,280.89,280.9,280.4,280.4,3154.0
2020-08-28 11:30:00,280.32,280.5,280.2,280.24,5035.0,280.32,280.5,280.2,280.24,5035.0
2020-08-28 11:35:00,280.19,280.41,280.02,280.41,4432.0,280.19,280.41,280.02,280.41,4432.0
2020-08-28 11:40:00,280.32,280.47,280.32,280.47,2100.0,280.32,280.47,280.32,280.47,2100.0
2020-08-28 11:45:00,280.36,280.37,280.0,280.3,2846.0,280.36,280.37,280.0,280.3,2846.0
2020-08-28 11:50:00,280.34,280.35,279.8,279.89,6600.0,280.34,280.35,279.8,279.89,6600.0
2020-08-28 11:55:00,279.9,280.02,279.69,279.91,20440.0,279.9,280.02,279.69,279.91,20440.0
2020-08-28 12:00:00,279.83,279.86,279.4,279.69,3916.0,279.83,279.86,279.4,279.69,3916.0
2020-08-28 12:05:00,279.74,280.2,279.73,279.97,5295.0,279.74,280.2,279.73,279.97,5295.0
2020-08-28 12:10:00,279.99,280.01,279.71,279.82,3722.0,279.99,280.01,279.71,279.82,3722.0
2020-08-28 12:15:00,279.83,280.23,279.76,280.19,3600.0,279.83,280.23,279.76,280.19,3600.0
2020-08-28 12:20:00,280.19,280.44,280.02,280.21,10390.0,280.19,280.44,280.02,280.21,10390.0
2020-08-28 12:25:00,280.18,280.22,279.95,279.95,5748.0,280.18,280.22,279.95,279.95,5748.0
2020-08-28 12:30:00,279.92,280.27,279.9,280.27,4899.0,279.92,280.27,279.9,280.27,4899.0
2020-08-28 12:35:00,280.25,280.43,279.88,279.96,7942.0,280.25,280.43,279.88,279.96,7942.0
2020-08-28 12:40:00,279.91,280.08,279.89,280.0,2312.0,279.91,280.08,279.89,280.0,2312.0
2020-08-28 12:45:00,279.96,280.0,279.69,279.83,2306.0,279.96,280.0,279.69,279.83,2306.0
2020-08-28 12:50:00,279.88,280.08,279.87,280.07,1700.0,279.88,280.08,279.87,280.07,1700.0
2020-08-28 12:55:00,280.07,280.15,279.98,280.14,1400.0,280.07,280.15,279.98,280.14,1400.0
2020-08-28 13:00:00,280.19,280.3,280.02,280.02,1700.0,280.19,280.3,280.02,280.02,1700.0
2020-08-28 13:05:00,280.05,280.19,280.03,280.03,1200.0,280.05,280.19,280.03,280.03,1200.0
2020-08-28 13:10:00,280.03,280.03,279.69,279.77,4329.0,280.03,280.03,279.69,279.77,4329.0
2020-08-28 13:15:00,279.69,279.79,279.49,279.49,8972.0,279.69,279.79,279.49,279.49,8972.0
2020-08-28 13:20:00,279.44,279.44,279.23,279.24,2448.0,279.44,279.44,279.23,279.24,2448.0
2020-08-28 13:25:00,279.28,279.35,279.1,279.1,2975.0,279.28,279.35,279.1,279.1,2975.0
2020-08-28 13:30:00,279.09,279.73,279.09,279.55,2634.0,279.09,279.73,279.09,279.55,2634.0
2020-08-28 13:35:00,279.61,279.75,279.34,279.75,3080.0,279.61,279.75,279.34,279.75,3080.0
2020-08-28 13:40:00,279.75,279.75,279.54,279.59,2961.0,279.75,279.75,279.54,279.59,2961.0
2020-08-28 13:45:00,279.67,279.68,279.37,279.37,1800.0,279.67,279.68,279.37,279.37,1800.0
2020-08-28 13:50:00,279.47,280.13,279.47,279.97,3201.0,279.47,280.13,279.47,279.97,3201.0
2020-08-28 13:55:00,279.84,279.96,279.84,279.94,778.0,279.84,279.96,279.84,279.94,778.0
2020-08-28 14:00:00,280.01,280.17,279.73,279.77,4826.0,280.01,280.17,279.73,279.77,4826.0
2020-08-28 14:05:00,279.69,279.7,279.1,279.56,17603.0,279.69,279.7,279.1,279.56,17603.0
2020-08-28 14:10:00,279.57,279.62,279.41,279.62,1007.0,279.57,279.62,279.41,279.62,1007.0
2020-08-28 14:15:00,279.71,279.74,279.39,279.39,2600.0,279.71,279.74,279.39,279.39,2600.0
2020-08-28 14:20:00,279.49,279.5,279.32,279.43,2648.0,279.49,279.5,279.32,279.43,2648.0
2020-08-28 14:25:00,279.38,279.84,279.38,279.64,2900.0,279.38,279.84,279.38,279.64,2900.0
2020-08-28 14:30:00,279.69,279.78,279.55,279.63,2069.0,279.69,279.78,279.55,279.63,2069.0
2020-08-28 14:35:00,279.65,279.65,279.18,279.19,3457.0,279.65,279.65,279.18,279.19,3457.0
2020-08-28 14:40:00,279.28,279.43,279.17,279.37,6465.0,279.28,279.43,279.17,279.37,6465.0
2020-08-28 14:45:00,279.31,279.31,279.0,279.25,2466.0,279.31,279.31,279.0,279.25,2466.0
2020-08-28 14:50:00,279.43,279.71,279.43,279.71,2528.0,279.43,279.71,279.43,279.71,2528.0
2020-08-28 14:55:00,279.74,280.09,279.73,280.08,5882.0,279.74,280.09,279.73,280.08,5882.0
2020-08-28 15:00:00,280.01,280.5,280.01,280.48,3400.0,280.01,280.5,280.01,280.48,3400.0
2020-08-28 15:05:00,280.46,280.95,280.36,280.84,6713.0,280.46,280.95,280.36,280.84,6713.0
2020-08-28 15:10:00,280.89,281.35,280.81,281.22,7763.0,280.89,281.35,280.81,281.22,7763.0
2020-08-28 15:15:00,281.19,281.19,280.73,280.73,7037.0,281.19,281.19,280.73,280.73,7037.0
2020-08-28 15:20:00,280.87,281.01,280.56,281.01,7180.0,280.87,281.01,280.56,281.01,7180.0
2020-08-28 15:25:00,281.08,281.08,280.85,280.96,5687.0,281.08,281.08,280.85,280.96,5687.0
2020-08-28 15:30:00,280.93,281.51,280.93,281.46,10187.0,280.93,281.51,280.93,281.46,10187.0
2020-08-28 15:35:00,281.46,281.61,281.31,281.43,12418.0,281.46,281.61,281.31,281.43,12418.0
2020-08-28 15:40:00,281.43,281.43,280.97,281.17,3469.0,281.43,281.43,280.97,281.17,3469.0
2020-08-28 15:45:00,281.27,281.47,281.2,281.24,7081.0,281.27,281.47,281.2,281.24,7081.0
2020-08-28 15:50:00,281.18,281.26,280.5,280.99,14907.0,281.18,281.26,280.5,280.99,14907.0
2020-08-28 15:55:00,280.98,281.51,280.85,281.46,15042.0,280.98,281.51,280.85,281.46,15042.0
2020-08-31 09:30:00,281.11,282.9,280.61,281.91,23219.0,281.11,282.9,280.61,281.91,23219.0
2020-08-31 09:35:00,282.05,282.08,280.78,282.0,7673.0,282.05,282.08,280.78,282.0,7673.0
2020-08-31 09:40:00,282.02,282.17,281.42,281.78,7678.0,282.02,282.17,281.42,281.78,7678.0
2020-08-31 09:45:00,281.71,281.9,281.11,281.12,4713.0,281.71,281.9,281.11,281.12,4713.0
2020-08-31 09:50:00,281.15,281.44,280.79,281.07,4689.0,281.15,281.44,280.79,281.07,4689.0
2020-08-31 09:55:00,281.2,281.45,280.79,281.09,5751.0,281.2,281.45,280.79,281.09,5751.0
2020-08-31 10:00:00,281.29,281.75,281.2,281.69,8110.0,281.29,281.75,281.2,281.69,8110.0
2020-08-31 10:05:00,281.7,282.12,281.41,281.48,4717.0,281.7,282.12,281.41,281.48,4717.0
2020-08-31 10:10:00,281.4,281.57,280.98,281.09,4519.0,281.4,281.57,280.98,281.09,4519.0
2020-08-31 10:15:00,281.09,281.67,280.86,281.34,6302.0,281.09,281.67,280.86,281.34,6302.0
2020-08-31 10:20:00,281.45,281.86,281.3,281.62,3457.0,281.45,281.86,281.3,281.62,3457.0
2020-08-31 10:25:00,281.52,282.32,281.52,282.23,7831.0,281.52,282.32,281.52,282.23,7831.0
2020-08-31 10:30:00,282.18,283.16,282.12,283.15,11533.0,282.18,283.16,282.12,283.15,11533.0
2020-08-31 10:35:00,283.09,283.2,282.63,283.19,7010.0,283.09,283.2,282.63,283.19,7010.0
2020-08-31 10:40:00,283.04,283.54,282.96,283.42,10688.0,283.04,283.54,282.96,283.42,10688.0
2020-08-31 10:45:00,283.43,283.72,283.19,283.64,4901.0,283.43,283.72,283.19,283.64,4901.0
2020-08-31 10:50:00,283.53,283.54,282.83,283.03,5361.0,283.53,283.54,282.83,283.03,5361.0
2020-08-31 10:55:00,282.98,283.48,282.78,283.38,5292.0,282.98,283.48,282.78,283.38,5292.0
2020-08-31 11:00:00,283.4,283.76,283.4,283.63,5150.0,283.4,283.76,283.4,283.63,5150.0
2020-08-31 11:05:00,283.54,283.97,283.53,283.73,6936.0,283.54,283.97,283.53,283.73,6936.0
2020-08-31 11:10:00,283.68,283.69,283.13,283.33,9350.0,283.68,283.69,283.13,283.33,9350.0
2020-08-31 11:15:00,283.42,283.69,283.39,283.39,3600.0,283.42,283.69,283.39,283.39,3600.0
2020-08-31 11:20:00,283.44,283.52,283.0,283.0,3059.0,283.44,283.52,283.0,283.0,3059.0
2020-08-31 11:25:00,283.06,283.45,283.06,283.39,3435.0,283.06,283.45,283.06,283.39,3435.0
2020-08-31 11:30:00,283.5,283.72,283.36,283.63,4094.0,283.5,283.72,283.36,283.63,4094.0
2020-08-31 11:35:00,283.61,284.23,283.61,284.23,7013.0,283.61,284.23,283.61,284.23,7013.0
2020-08-31 11:40:00,284.19,284.41,284.11,284.11,3918.0,284.19,284.41,284.11,284.11,3918.0
2020-08-31 11:45:00,284.13,284.36,284.09,284.18,5215.0,284.13,284.36,284.09,284.18,5215.0
2020-08-31 11:50:00,284.11,284.34,283.97,284.21,5773.0,284.11,284.34,283.97,284.21,5773.0
2020-08-31 11:55:00,284.23,284.58,284.17,284.58,2160.0,284.23,284.58,284.17,284.58,2160.0
2020-08-31 12:00:00,284.53,284.7,284.44,284.67,4673.0,284.53,284.7,284.44,284.67,4673.0
2020-08-31 12:05:00,284.78,284.78,284.23,284.29,3735.0,284.78,284.78,284.23,284.29,3735.0
2020-08-31 12:10:00,284.42,284.5,284.24,284.46,2749.0,284.42,284.5,284.24,284.46,2749.0
2020-08-31 12:15:00,284.52,284.93,284.52,284.92,4029.0,284.52,284.93,284.52,284.92,4029.0
2020-08-31 12:20:00,284.82,285.0,284.75,285.0,3862.0,284.82,285.0,284.75,285.0,3862.0
2020-08-31 12:25:00,284.96,285.16,284.9,285.04,5494.0,284.96,285.16,284.9,285.04,5494.0
2020-08-31 12:30:00,285.13,285.2,284.72,284.89,8990.0,285.13,285.2,284.72,284.89,8990.0
2020-08-31 12:35:00,284.81,284.81,284.25,284.58,8008.0,284.81,284.81,284.25,284.58,8008.0
2020-08-31 12:40:00,284.75,285.1,284.75,285.05,8233.0,284.75,285.1,284.75,285.05,8233.0
2020-08-31 12:45:00,285.02,285.22,285.02,285.12,6948.0,285.02,285.22,285.02,285.12,6948.0
2020-08-31 12:50:00,285.1,285.41,285.08,285.16,5492.0,285.1,285.41,285.08,285.16,5492.0
2020-08-31 12:55:00,285.38,285.49,285.25,285.27,2475.0,285.38,285.49,285.25,285.27,2475.0
2020-08-31 13:00:00,285.37,285.54,285.23,285.42,2818.0,285.37,285.54,285.23,285.42,2818.0
2020-08-31 13:05:00,285.4,285.85,285.38,285.57,8088.0,285.4,285.85,285.38,285.57,8088.0
2020-08-31 13:10:00,285.49,286.35,285.49,286.31,7311.0,285.49,286.35,285.49,286.31,7311.0
2020-08-31 13:15:00,286.48,286.49,286.02,286.05,6700.0,286.48,286.49,286.02,286.05,6700.0
2020-08-31 13:20:00,286.03,286.65,285.96,286.65,13495.0,286.03,286.65,285.96,286.65,13495.0
2020-08-31 13:25:00,286.64,286.84,286.31,286.6,6971.0,286.64,286.84,286.31,286.6,6971.0
2020-08-31 13:30:00,286.67,286.79,286.32,286.69,5815.0,286.67,286.79,286.32,286.69,5815.0
2020-08-31 13:35:00,286.78,287.14,286.63,286.98,7507.0,286.78,287.14,286.63,286.98,7507.0
2020-08-31 13:40:00,286.96,287.28,286.75,286.91,11649.0,286.96,287.28,286.75,286.91,11649.0
2020-08-31 13:45:00,286.85,287.14,286.77,287.0,7011.0,286.85,287.14,286.77,287.0,7011.0
2020-08-31 13:50:00,286.9,287.22,286.83,287.1,3096.0,286.9,287.22,286.83,287.1,3096.0
2020-08-31 13:55:00,287.13,287.13,286.8,286.87,3162.0,287.13,287.13,286.8,286.87,3162.0
2020-08-31 14:00:00,286.86,286.86,286.66,286.72,4574.0,286.86,286.86,286.66,286.72,4574.0
2020-08-31 14:05:00,286.77,286.81,286.4,286.72,4657.0,286.77,286.81,286.4,286.72,4657.0
2020-08-31 14:10:00,286.76,286.97,286.61,286.97,2500.0,286.76,286.97,286.61,286.97,2500.0
2020-08-31 14:15:00,286.97,287.14,286.88,287.08,6075.0,286.97,287.14,286.88,287.08,6075.0
2020-08-31 14:20:00,287.04,287.08,286.96,287.02,2300.0,287.04,287.08,286.96,287.02,2300.0
2020-08-31 14:25:00,286.96,286.96,286.69,286.69,3068.0,286.96,286.96,286.69,286.69,3068.0
2020-08-31 14:30:00,286.62,286.76,286.32,286.54,3950.0,286.62,286.76,286.32,286.54,3950.0
2020-08-31 14:35:00,286.58,286.71,286.51,286.62,5520.0,286.58,286.71,286.51,286.62,5520.0
2020-08-31 14:40:00,286.63,286.88,286.59,286.71,5243.0,286.63,286.88,286.59,286.71,5243.0
2020-08-31 14:45:00,286.65,286.98,286.61,286.63,7982.0,286.65,286.98,286.61,286.63,7982.0
2020-08-31 14:50:00,286.67,286.74,286.29,286.67,5639.0,286.67,286.74,286.29,286.67,5639.0
2020-08-31 14:55:00,286.68,286.71,286.38,286.71,2550.0,286.68,286.71,286.38,286.71,2550.0
2020-08-31 15:00:00,286.75,286.95,286.73,286.83,4928.0,286.75,286.95,286.73,286.83,4928.0
2020-08-31 15:05:00,286.8,287.12,286.66,287.04,6261.0,286.8,287.12,286.66,287.04,6261.0
2020-08-31 15:10:00,287.0,287.06,286.51,286.87,6122.0,287.0,287.06,286.51,286.87,6122.0
2020-08-31 15:15:00,286.81,286.87,286.67,286.81,5320.0,286.81,286.87,286.67,286.81,5320.0
2020-08-31 15:20:00,286.85,286.89,286.58,286.66,8655.0,286.85,286.89,286.58,286.66,8655.0
2020-08-31 15:25:00,286.71,286.95,286.61,286.8,7218.0,286.71,286.95,286.61,286.8,7218.0
2020-08-31 15:30:00,286.82,287.07,286.82,286.99,7712.0,286.82,287.07,286.82,286.99,7712.0
2020-08-31 15:35:00,287.1,287.18,286.88,287.12,11362.0,287.1,287.18,286.88,287.12,11362.0
2020-08-31 15:40:00,287.11,287.24,286.99,287.06,13325.0,287.11,287.24,286.99,287.06,13325.0
2020-08-31 15:45:00,287.13,287.56,287.04,287.22,14340.0,287.13,287.56,287.04,287.22,14340.0
2020-08-31 15:50:00,287.17,287.7,287.13,287.56,36290.0,287.17,287.7,287.13,287.56,36290.0
2020-08-31 15:55:00,287.56,287.95,287.34,287.67,48098.0,287.56,287.95,287.34,287.67,48098.0
2020-09-01 09:30:00,287.48,287.62,285.85,286.46,33448.0,287.48,287.62,285.85,286.46,33448.0
2020-09-01 09:35:00,286.8,287.33,284.41,285.65,18403.0,286.8,287.33,284.41,285.65,18403.0
2020-09-01 09:40:00,285.3,286.09,284.81,285.99,7689.0,285.3,286.09,284.81,285.99,7689.0
2020-09-01 09:45:00,286.16,286.26,284.89,285.67,12099.0,286.16,286.26,284.89,285.67,12099.0
2020-09-01 09:50:00,285.71,286.03,285.29,285.47,7858.0,285.71,286.03,285.29,285.47,7858.0
2020-09-01 09:55:00,285.52,285.61,284.82,285.61,10201.0,285.52,285.61,284.82,285.61,10201.0
2020-09-01 10:00:00,285.61,285.61,284.66,284.94,10684.0,285.61,285.61,284.66,284.94,10684.0
2020-09-01 10:05:00,284.96,285.43,284.74,284.93,10645.0,284.96,285.43,284.74,284.93,10645.0
2020-09-01 10:10:00,284.81,285.56,284.81,285.03,8509.0,284.81,285.56,284.81,285.03,8509.0
2020-09-01 10:15:00,285.09,285.28,284.91,285.13,11704.0,285.09,285.28,284.91,285.13,11704.0
2020-09-01 10:20:00,285.13,285.21,284.7,284.7,6462.0,285.13,285.21,284.7,284.7,6462.0
2020-09-01 10:25:00,284.5,284.75,284.29,284.57,10913.0,284.5,284.75,284.29,284.57,10913.0
2020-09-01 10:30:00,284.56,284.7,284.21,284.36,4600.0,284.56,284.7,284.21,284.36,4600.0
2020-09-01 10:35:00,284.52,284.52,283.64,284.12,17464.0,284.52,284.52,283.64,284.12,17464.0
2020-09-01 10:40:00,284.14,284.19,283.21,283.21,6324.0,284.14,284.19,283.21,283.21,6324.0
2020-09-01 10:45:00,283.43,283.44,283.08,283.25,5386.0,283.43,283.44,283.08,283.25,5386.0
2020-09-01 10:50:00,283.22,283.22,282.36,282.43,4649.0,283.22,283.22,282.36,282.43,4649.0
2020-09-01 10:55:00,282.34,282.85,282.34,282.51,4830.0,282.34,282.85,282.34,282.51,4830.0
2020-09-01 11:00:00,282.56,283.02,282.52,282.75,4200.0,282.56,283.02,282.52,282.75,4200.0
2020-09-01 11:05:00,282.87,282.99,282.35,282.35,4427.0,282.87,282.99,282.35,282.35,4427.0
2020-09-01 11:10:00,282.35,282.69,282.33,282.55,4113.0,282.35,282.69,282.33,282.55,4113.0
2020-09-01 11:15:00,282.59,282.75,282.11,282.11,5917.0,282.59,282.75,282.11,282.11,5917.0
2020-09-01 11:20:00,282.18,282.25,281.75,281.88,9159.0,282.18,282.25,281.75,281.88,9159.0
2020-09-01 11:25:00,281.85,282.01,281.56,281.79,9800.0,281.85,282.01,281.56,281.79,9800.0
2020-09-01 11:30:00,281.77,281.87,280.89,281.07,14382.0,281.77,281.87,280.89,281.07,14382.0
2020-09-01 11:35:00,280.96,281.08,280.8,280.96,5480.0,280.96,281.08,280.8,280.96,5480.0
2020-09-01 11:40:00,281.02,281.06,280.46,280.63,7167.0,281.02,281.06,280.46,280.63,7167.0
2020-09-01 11:45:00,280.59,280.59,280.12,280.33,6493.0,280.59,280.59,280.12,280.33,6493.0
2020-09-01 11:50:00,280.37,280.45,280.2,280.3,6550.0,280.37,280.45,280.2,280.3,6550.0
2020-09-01 11:55:00,280.35,280.76,280.1,280.74,12208.0,280.35,280.76,280.1,280.74,12208.0
2020-09-01 12:00:00,280.97,281.06,280.72,281.06,8001.0,280.97,281.06,280.72,281.06,8001.0
2020-09-01 12:05:00,281.25,281.25,280.91,280.98,3982.0,281.25,281.25,280.91,280.98,3982.0
2020-09-01 12:10:00,280.98,281.01,280.7,280.91,4965.0,280.98,281.01,280.7,280.91,4965.0
2020-09-01 12:15:00,280.8,280.86,280.65,280.78,4706.0,280.8,280.86,280.65,280.78,4706.0
2020-09-01 12:20:00,280.8,280.81,280.5,280.57,4437.0,280.8,280.81,280.5,280.57,4437.0
2020-09-01 12:25:00,280.46,280.57,280.15,280.21,6510.0,280.46,280.57,280.15,280.21,6510.0
2020-09-01 12:30:00,280.2,280.68,280.12,280.52,7885.0,280.2,280.68,280.12,280.52,7885.0
2020-09-01 12:35:00,280.58,280.58,280.2,280.48,2509.0,280.58,280.58,280.2,280.48,2509.0
2020-09-01 12:40:00,280.49,280.62,280.26,280.41,4843.0,280.49,280.62,280.26,280.41,4843.0
2020-09-01 12:45:00,280.45,280.58,280.22,280.3,3371.0,280.45,280.58,280.22,280.3,3371.0
2020-09-01 12:50:00,280.28,280.37,279.81,279.84,7002.0,280.28,280.37,279.81,279.84,7002.0
2020-09-01 12:55:00,279.86,280.28,279.83,280.13,7160.0,279.86,280.28,279.83,280.13,7160.0
2020-09-01 13:00:00,280.03,280.03,279.41,279.47,7602.0,280.03,280.03,279.41,279.47,7602.0
2020-09-01 13:05:00,279.45,279.45,279.14,279.26,4519.0,279.45,279.45,279.14,279.26,4519.0
2020-09-01 13:10:00,279.22,279.26,278.78,279.13,9250.0,279.22,279.26,278.78,279.13,9250.0
2020-09-01 13:15:00,279.01,279.06,278.59,278.64,4502.0,279.01,279.06,278.59,278.64,4502.0
2020-09-01 13:20:00,278.61,278.85,278.56,278.69,6996.0,278.61,278.85,278.56,278.69,6996.0
2020-09-01 13:25:00,278.55,278.8,278.41,278.46,13120.0,278.55,278.8,278.41,278.46,13120.0
2020-09-01 13:30:00,278.49,278.54,278.24,278.28,3100.0,278.49,278.54,278.24,278.28,3100.0
2020-09-01 13:35:00,278.29,278.54,278.09,278.19,7399.0,278.29,278.54,278.09,278.19,7399.0
2020-09-01 13:40:00,278.28,278.49,278.19,278.48,4734.0,278.28,278.49,278.19,278.48,4734.0
2020-09-01 13:45:00,278.49,278.57,278.29,278.48,4750.0,278.49,278.57,278.29,278.48,4750.0
2020-09-01 13:50:00,278.39,278.5,278.32,278.48,6875.0,278.39,278.5,278.32,278.48,6875.0
2020-09-01 13:55:00,278.51,278.76,278.35,278.67,6823.0,278.51,278.76,278.35,278.67,6823.0
2020-09-01 14:00:00,278.52,278.67,278.43,278.53,4073.0,278.52,278.67,278.43,278.53,4073.0
2020-09-01 14:05:00,278.51,278.54,278.31,278.47,4000.0,278.51,278.54,278.31,278.47,4000.0
2020-09-01 14:10:00,278.4,278.41,278.07,278.19,5141.0,278.4,278.41,278.07,278.19,5141.0
2020-09-01 14:15:00,278.2,278.2,277.89,277.92,16762.0,278.2,278.2,277.89,277.92,16762.0
2020-09-01 14:20:00,278.0,278.11,277.75,278.06,5687.0,278.0,278.11,277.75,278.06,5687.0
2020-09-01 14:25:00,278.01,278.21,277.85,278.07,10160.0,278.01,278.21,277.85,278.07,10160.0
2020-09-01 14:30:00,278.1,278.1,277.97,277.98,16366.0,278.1,278.1,277.97,277.98,16366.0
2020-09-01 14:35:00,278.01,278.01,277.31,277.5,11565.0,278.01,278.01,277.31,277.5,11565.0
2020-09-01 14:40:00,277.68,277.75,277.54,277.62,4627.0,277.68,277.75,277.54,277.62,4627.0
2020-09-01 14:45:00,277.57,277.94,277.33,277.94,8192.0,277.57,277.94,277.33,277.94,8192.0
2020-09-01 14:50:00,278.03,278.44,277.95,278.25,5575.0,278.03,278.44,277.95,278.25,5575.0
2020-09-01 14:55:00,278.26,278.73,278.14,278.32,4800.0,278.26,278.73,278.14,278.32,4800.0
2020-09-01 15:00:00,278.32,278.65,278.13,278.55,8162.0,278.32,278.65,278.13,278.55,8162.0
2020-09-01 15:05:00,278.56,278.84,278.52,278.68,6643.0,278.56,278.84,278.52,278.68,6643.0
2020-09-01 15:10:00,278.67,278.96,278.5,278.96,16549.0,278.67,278.96,278.5,278.96,16549.0
2020-09-01 15:15:00,278.87,279.09,278.58,278.78,26108.0,278.87,279.09,278.58,278.78,26108.0
2020-09-01 15:20:00,278.88,279.25,278.84,279.19,9043.0,278.88,279.25,278.84,279.19,9043.0
2020-09-01 15:25:00,279.32,279.33,279.0,279.0,7300.0,279.32,279.33,279.0,279.0,7300.0
2020-09-01 15:30:00,279.07,279.72,279.06,279.72,5807.0,279.07,279.72,279.06,279.72,5807.0
2020-09-01 15:35:00,279.81,280.17,279.75,279.76,13342.0,279.81,280.17,279.75,279.76,13342.0
2020-09-01 15:40:00,279.7,280.05,279.61,279.97,9509.0,279.7,280.05,279.61,279.97,9509.0
2020-09-01 15:45:00,279.96,280.05,279.58,279.58,9055.0,279.96,280.05,279.58,279.58,9055.0
2020-09-01 15:50:00,279.45,279.85,279.24,279.65,11582.0,279.45,279.85,279.24,279.65,11582.0
2020-09-01 15:55:00,279.74,279.91,279.19,279.84,28029.0,279.74,279.91,279.19,279.84,28029.0
2020-09-02 09:30:00,280.42,282.0,280.36,281.39,19711.0,280.42,282.0,280.36,281.39,19711.0
2020-09-02 09:35:00,281.73,283.87,281.4,283.8,12335.0,281.73,283.87,281.4,283.8,12335.0
2020-09-02 09:40:00,284.0,284.59,282.63,282.81,7487.0,284.0,284.59,282.63,282.81,7487.0
2020-09-02 09:45:00,282.64,284.67,282.64,284.63,8548.0,282.64,284.67,282.64,284.63,8548.0
2020-09-02 09:50:00,284.51,285.52,283.93,285.4,10554.0,284.51,285.52,283.93,285.4,10554.0
2020-09-02 09:55:00,285.39,286.24,285.25,285.61,11115.0,285.39,286.24,285.25,285.61,11115.0
2020-09-02 10:00:00,285.66,286.18,285.11,285.65,9276.0,285.66,286.18,285.11,285.65,9276.0
2020-09-02 10:05:00,285.68,286.09,285.49,285.7,5514.0,285.68,286.09,285.49,285.7,5514.0
2020-09-02 10:10:00,285.65,286.08,285.65,285.76,4769.0,285.65,286.08,285.65,285.76,4769.0
2020-09-02 10:15:00,285.73,285.73,284.93,284.96,7371.0,285.73,285.73,284.93,284.96,7371.0
2020-09-02 10:20:00,284.98,285.55,284.98,285.44,6008.0,284.98,285.55,284.98,285.44,6008.0
2020-09-02 10:25:00,285.76,285.98,284.85,284.86,4351.0,285.76,285.98,284.85,284.86,4351.0
2020-09-02 10:30:00,284.81,285.38,284.66,285.36,6073.0,284.81,285.38,284.66,285.36,6073.0
2020-09-02 10:35:00,285.04,286.16,285.03,286.0,5719.0,285.04,286.16,285.03,286.0,5719.0
2020-09-02 10:40:00,285.85,286.17,284.84,284.95,4688.0,285.85,286.17,284.84,284.95,4688.0
2020-09-02 10:45:00,284.67,285.33,284.54,285.31,3500.0,284.67,285.33,284.54,285.31,3500.0
2020-09-02 10:50:00,285.32,285.57,285.09,285.24,4225.0,285.32,285.57,285.09,285.24,4225.0
2020-09-02 10:55:00,285.03,285.52,285.03,285.52,2364.0,285.03,285.52,285.03,285.52,2364.0
2020-09-02 11:00:00,285.55,285.71,285.05,285.34,2300.0,285.55,285.71,285.05,285.34,2300.0
2020-09-02 11:05:00,285.44,285.44,285.07,285.21,3282.0,285.44,285.44,285.07,285.21,3282.0
2020-09-02 11:10:00,285.4,285.49,285.18,285.32,2350.0,285.4,285.49,285.18,285.32,2350.0
2020-09-02 11:15:00,285.46,286.1,285.46,286.05,10618.0,285.46,286.1,285.46,286.05,10618.0
2020-09-02 11:20:00,286.2,286.57,286.15,286.35,6178.0,286.2,286.57,286.15,286.35,6178.0
2020-09-02 11:25:00,286.39,286.61,286.05,286.59,5725.0,286.39,286.61,286.05,286.59,5725.0
2020-09-02 11:30:00,286.75,286.94,286.7,286.81,8836.0,286.75,286.94,286.7,286.81,8836.0
2020-09-02 11:35:00,286.88,287.48,286.84,287.48,12581.0,286.88,287.48,286.84,287.48,12581.0
2020-09-02 11:40:00,287.47,287.59,286.98,287.38,7277.0,287.47,287.59,286.98,287.38,7277.0
2020-09-02 11:45:00,287.43,288.0,287.32,287.9,11060.0,287.43,288.0,287.32,287.9,11060.0
2020-09-02 11:50:00,287.53,287.53,286.58,286.74,4379.0,287.53,287.53,286.58,286.74,4379.0
2020-09-02 11:55:00,286.67,287.31,286.66,287.08,3204.0,286.67,287.31,286.66,287.08,3204.0
2020-09-02 12:00:00,287.06,287.76,286.9,287.55,4540.0,287.06,287.76,286.9,287.55,4540.0
2020-09-02 12:05:00,287.55,287.55,287.05,287.05,2270.0,287.55,287.55,287.05,287.05,2270.0
2020-09-02 12:10:00,286.94,286.97,286.53,286.75,3370.0,286.94,286.97,286.53,286.75,3370.0
2020-09-02 12:15:00,286.63,287.2,286.57,287.1,12069.0,286.63,287.2,286.57,287.1,12069.0
2020-09-02 12:20:00,287.1,287.34,287.02,287.25,13401.0,287.1,287.34,287.02,287.25,13401.0
2020-09-02 12:25:00,287.21,287.67,287.13,287.52,3699.0,287.21,287.67,287.13,287.52,3699.0
2020-09-02 12:30:00,287.58,287.58,287.15,287.15,3774.0,287.58,287.58,287.15,287.15,3774.0
2020-09-02 12:35:00,287.15,287.59,287.15,287.34,3645.0,287.15,287.59,287.15,287.34,3645.0
2020-09-02 12:40:00,287.37,287.63,287.16,287.48,6867.0,287.37,287.63,287.16,287.48,6867.0
2020-09-02 12:45:00,287.51,287.93,287.46,287.9,4966.0,287.51,287.93,287.46,287.9,4966.0
2020-09-02 12:50:00,287.96,288.03,287.54,287.62,11478.0,287.96,288.03,287.54,287.62,11478.0
2020-09-02 12:55:00,287.53,287.85,287.46,287.85,3833.0,287.53,287.85,287.46,287.85,3833.0
2020-09-02 13:00:00,287.88,288.0,287.75,287.93,6565.0,287.88,288.0,287.75,287.93,6565.0
2020-09-02 13:05:00,287.98,287.98,287.53,287.53,3531.0,287.98,287.98,287.53,287.53,3531.0
2020-09-02 13:10:00,287.55,287.63,287.05,287.05,6300.0,287.55,287.63,287.05,287.05,6300.0
2020-09-02 13:15:00,287.01,287.37,286.95,287.22,4549.0,287.01,287.37,286.95,287.22,4549.0
2020-09-02 13:20:00,287.27,287.47,287.25,287.36,7252.0,287.27,287.47,287.25,287.36,7252.0
2020-09-02 13:25:00,287.38,287.43,286.53,286.55,1700.0,287.38,287.43,286.53,286.55,1700.0
2020-09-02 13:30:00,286.46,286.62,286.09,286.09,3341.0,286.46,286.62,286.09,286.09,3341.0
2020-09-02 13:35:00,286.12,286.13,285.58,285.64,3700.0,286.12,286.13,285.58,285.64,3700.0
2020-09-02 13:40:00,285.62,285.87,285.39,285.39,5413.0,285.62,285.87,285.39,285.39,5413.0
2020-09-02 13:45:00,285.4,285.77,285.33,285.75,1615.0,285.4,285.77,285.33,285.75,1615.0
2020-09-02 13:50:00,285.91,285.91,285.59,285.69,4164.0,285.91,285.91,285.59,285.69,4164.0
2020-09-02 13:55:00,285.73,285.76,285.42,285.53,4350.0,285.73,285.76,285.42,285.53,4350.0
2020-09-02 14:00:00,285.56,285.6,285.01,285.52,7524.0,285.56,285.6,285.01,285.52,7524.0
2020-09-02 14:05:00,285.59,285.83,285.59,285.72,2600.0,285.59,285.83,285.59,285.72,2600.0
2020-09-02 14:10:00,285.77,285.91,285.7,285.81,2758.0,285.77,285.91,285.7,285.81,2758.0
2020-09-02 14:15:00,285.91,286.5,285.91,286.41,4181.0,285.91,286.5,285.91,286.41,4181.0
2020-09-02 14:20:00,286.42,286.81,286.42,286.63,2573.0,286.42,286.81,286.42,286.63,2573.0
2020-09-02 14:25:00,286.61,286.82,286.54,286.54,3489.0,286.61,286.82,286.54,286.54,3489.0
2020-09-02 14:30:00,286.42,286.54,285.89,285.96,4563.0,286.42,286.54,285.89,285.96,4563.0
2020-09-02 14:35:00,285.67,285.79,285.62,285.64,3420.0,285.67,285.79,285.62,285.64,3420.0
2020-09-02 14:40:00,285.68,285.89,285.54,285.89,4283.0,285.68,285.89,285.54,285.89,4283.0
2020-09-02 14:45:00,285.89,286.15,285.75,286.13,4754.0,285.89,286.15,285.75,286.13,4754.0
2020-09-02 14:50:00,286.16,286.26,286.06,286.14,6215.0,286.16,286.26,286.06,286.14,6215.0
2020-09-02 14:55:00,286.0,286.04,285.67,285.79,4940.0,286.0,286.04,285.67,285.79,4940.0
2020-09-02 15:00:00,285.86,285.91,285.66,285.71,4514.0,285.86,285.91,285.66,285.71,4514.0
2020-09-02 15:05:00,285.68,285.71,285.42,285.71,8294.0,285.68,285.71,285.42,285.71,8294.0
2020-09-02 15:10:00,285.7,286.12,285.49,285.97,6273.0,285.7,286.12,285.49,285.97,6273.0
2020-09-02 15:15:00,286.04,286.05,285.7,285.95,6234.0,286.04,286.05,285.7,285.95,6234.0
2020-09-02 15:20:00,285.9,285.99,285.62,285.77,11705.0,285.9,285.99,285.62,285.77,11705.0
2020-09-02 15:25:00,285.82,286.25,285.82,286.07,5105.0,285.82,286.25,285.82,286.07,5105.0
2020-09-02 15:30:00,286.08,286.15,285.7,286.15,19466.0,286.08,286.15,285.7,286.15,19466.0
2020-09-02 15:35:00,286.08,286.43,286.02,286.43,6376.0,286.08,286.43,286.02,286.43,6376.0
2020-09-02 15:40:00,286.33,286.46,286.13,286.34,12218.0,286.33,286.46,286.13,286.34,12218.0
2020-09-02 15:45:00,286.28,286.45,286.05,286.23,11498.0,286.28,286.45,286.05,286.23,11498.0
2020-09-02 15:50:00,286.23,286.24,285.82,286.08,11558.0,286.23,286.24,285.82,286.08,11558.0
2020-09-02 15:55:00,286.01,286.15,285.53,285.53,22388.0,286.01,286.15,285.53,285.53,22388.0
2020-09-03 09:30:00,286.22,287.27,286.0,287.27,16438.0,286.22,287.27,286.0,287.27,16438.0
2020-09-03 09:35:00,287.13,287.37,286.73,286.9,5118.0,287.13,287.37,286.73,286.9,5118.0
2020-09-03 09:40:00,287.03,287.03,285.66,286.55,6062.0,287.03,287.03,285.66,286.55,6062.0
2020-09-03 09:45:00,286.55,287.35,286.33,287.21,5567.0,286.55,287.35,286.33,287.21,5567.0
2020-09-03 09:50:00,287.22,287.22,286.62,286.74,5160.0,287.22,287.22,286.62,286.74,5160.0
2020-09-03 09:55:00,286.7,287.14,286.45,286.89,3936.0,286.7,287.14,286.45,286.89,3936.0
2020-09-03 10:00:00,286.82,286.82,285.42,285.42,3688.0,286.82,286.82,285.42,285.42,3688.0
2020-09-03 10:05:00,285.03,285.42,284.73,285.0,4616.0,285.03,285.42,284.73,285.0,4616.0
2020-09-03 10:10:00,284.94,285.08,284.39,284.58,6427.0,284.94,285.08,284.39,284.58,6427.0
2020-09-03 10:15:00,284.52,285.02,284.38,284.66,7767.0,284.52,285.02,284.38,284.66,7767.0
2020-09-03 10:20:00,284.54,284.54,283.27,283.61,3109.0,284.54,284.54,283.27,283.61,3109.0
2020-09-03 10:25:00,283.55,284.28,283.27,284.1,7201.0,283.55,284.28,283.27,284.1,7201.0
2020-09-03 10:30:00,284.13,284.66,284.0,284.66,5110.0,284.13,284.66,284.0,284.66,5110.0
2020-09-03 10:35:00,284.62,284.65,283.34,283.62,5032.0,284.62,284.65,283.34,283.62,5032.0
2020-09-03 10:40:00,283.76,284.27,283.74,283.97,4457.0,283.76,284.27,283.74,283.97,4457.0
2020-09-03 10:45:00,283.84,285.13,283.84,284.58,5503.0,283.84,285.13,283.84,284.58,5503.0
2020-09-03 10:50:00,284.41,284.44,283.55,283.66,9100.0,284.41,284.44,283.55,283.66,9100.0
2020-09-03 10:55:00,283.66,283.66,282.28,282.61,6188.0,283.66,283.66,282.28,282.61,6188.0
2020-09-03 11:00:00,282.58,283.0,282.18,282.87,2867.0,282.58,283.0,282.18,282.87,2867.0
2020-09-03 11:05:00,282.44,282.55,281.52,281.82,6384.0,282.44,282.55,281.52,281.82,6384.0
2020-09-03 11:10:00,282.04,282.55,281.52,281.92,4985.0,282.04,282.55,281.52,281.92,4985.0
2020-09-03 11:15:00,281.24,281.33,280.0,280.1,12210.0,281.24,281.33,280.0,280.1,12210.0
2020-09-03 11:20:00,280.13,281.19,280.03,280.65,9778.0,280.13,281.19,280.03,280.65,9778.0
2020-09-03 11:25:00,280.68,280.75,280.08,280.5,14149.0,280.68,280.75,280.08,280.5,14149.0
2020-09-03 11:30:00,280.43,280.53,279.82,279.89,23999.0,280.43,280.53,279.82,279.89,23999.0
2020-09-03 11:35:00,279.98,280.04,279.26,279.94,12244.0,279.98,280.04,279.26,279.94,12244.0
2020-09-03 11:40:00,279.91,280.27,279.55,280.06,12129.0,279.91,280.27,279.55,280.06,12129.0
2020-09-03 11:45:00,280.03,280.4,279.68,279.68,8731.0,280.03,280.4,279.68,279.68,8731.0
2020-09-03 11:50:00,279.86,279.86,279.0,279.38,7400.0,279.86,279.86,279.0,279.38,7400.0
2020-09-03 11:55:00,279.33,279.33,278.91,278.93,18252.0,279.33,279.33,278.91,278.93,18252.0
2020-09-03 12:00:00,278.95,279.12,278.28,278.55,12474.0,278.95,279.12,278.28,278.55,12474.0
2020-09-03 12:05:00,278.5,278.7,278.0,278.39,8499.0,278.5,278.7,278.0,278.39,8499.0
2020-09-03 12:10:00,278.63,278.83,278.42,278.5,10138.0,278.63,278.83,278.42,278.5,10138.0
2020-09-03 12:15:00,278.61,278.72,277.96,277.96,7531.0,278.61,278.72,277.96,277.96,7531.0
2020-09-03 12:20:00,278.01,278.01,277.59,277.79,8885.0,278.01,278.01,277.59,277.79,8885.0
2020-09-03 12:25:00,277.71,277.82,277.0,277.2,10102.0,277.71,277.82,277.0,277.2,10102.0
2020-09-03 12:30:00,277.05,277.36,276.38,276.38,12896.0,277.05,277.36,276.38,276.38,12896.0
2020-09-03 12:35:00,276.37,276.74,276.04,276.42,9981.0,276.37,276.74,276.04,276.42,9981.0
2020-09-03 12:40:00,276.41,276.48,276.18,276.23,10319.0,276.41,276.48,276.18,276.23,10319.0
2020-09-03 12:45:00,276.25,276.97,276.13,276.27,10100.0,276.25,276.97,276.13,276.27,10100.0
2020-09-03 12:50:00,276.29,276.58,276.14,276.25,4900.0,276.29,276.58,276.14,276.25,4900.0
2020-09-03 12:55:00,276.25,276.67,275.99,276.06,10408.0,276.25,276.67,275.99,276.06,10408.0
2020-09-03 13:00:00,276.08,276.11,275.04,275.04,8542.0,276.08,276.11,275.04,275.04,8542.0
2020-09-03 13:05:00,275.22,275.76,275.11,275.6,7920.0,275.22,275.76,275.11,275.6,7920.0
2020-09-03 13:10:00,275.41,276.13,275.41,275.94,12497.0,275.41,276.13,275.41,275.94,12497.0
2020-09-03 13:15:00,275.99,276.06,275.26,275.34,5536.0,275.99,276.06,275.26,275.34,5536.0
2020-09-03 13:20:00,275.34,275.47,275.08,275.15,10021.0,275.34,275.47,275.08,275.15,10021.0
2020-09-03 13:25:00,275.04,275.65,275.02,275.65,8742.0,275.04,275.65,275.02,275.65,8742.0
2020-09-03 13:30:00,275.51,275.58,275.0,275.34,13468.0,275.51,275.58,275.0,275.34,13468.0
2020-09-03 13:35:00,275.24,275.55,274.95,275.0,10136.0,275.24,275.55,274.95,275.0,10136.0
2020-09-03 13:40:00,274.98,275.25,274.6,274.6,18911.0,274.98,275.25,274.6,274.6,18911.0
2020-09-03 13:45:00,274.73,275.14,274.55,274.58,13804.0,274.73,275.14,274.55,274.58,13804.0
2020-09-03 13:50:00,274.61,275.11,274.26,274.5,11634.0,274.61,275.11,274.26,274.5,11634.0
2020-09-03 13:55:00,274.47,274.56,274.02,274.25,11259.0,274.47,274.56,274.02,274.25,11259.0
2020-09-03 14:00:00,274.15,275.48,274.15,275.45,6745.0,274.15,275.48,274.15,275.45,6745.0
2020-09-03 14:05:00,275.62,276.23,275.59,275.86,5448.0,275.62,276.23,275.59,275.86,5448.0
2020-09-03 14:10:00,275.83,276.32,275.6,275.7,4381.0,275.83,276.32,275.6,275.7,4381.0
2020-09-03 14:15:00,275.79,275.88,275.07,275.26,2975.0,275.79,275.88,275.07,275.26,2975.0
2020-09-03 14:20:00,275.36,275.46,275.19,275.24,3026.0,275.36,275.46,275.19,275.24,3026.0
2020-09-03 14:25:00,275.08,275.5,274.92,275.24,5684.0,275.08,275.5,274.92,275.24,5684.0
2020-09-03 14:30:00,275.21,276.16,275.17,275.94,2436.0,275.21,276.16,275.17,275.94,2436.0
2020-09-03 14:35:00,275.75,276.31,275.67,275.82,4953.0,275.75,276.31,275.67,275.82,4953.0
2020-09-03 14:40:00,275.81,275.82,275.48,275.52,2500.0,275.81,275.82,275.48,275.52,2500.0
2020-09-03 14:45:00,275.47,275.64,275.26,275.32,2421.0,275.47,275.64,275.26,275.32,2421.0
2020-09-03 14:50:00,275.1,275.35,274.97,274.99,3712.0,275.1,275.35,274.97,274.99,3712.0
2020-09-03 14:55:00,275.0,275.21,274.67,274.88,8366.0,275.0,275.21,274.67,274.88,8366.0
2020-09-03 15:00:00,275.06,275.06,274.3,274.61,4600.0,275.06,275.06,274.3,274.61,4600.0
2020-09-03 15:05:00,274.7,275.11,274.58,274.87,8506.0,274.7,275.11,274.58,274.87,8506.0
2020-09-03 15:10:00,274.87,275.3,274.43,275.25,8835.0,274.87,275.3,274.43,275.25,8835.0
2020-09-03 15:15:00,275.29,275.32,274.78,275.03,8883.0,275.29,275.32,274.78,275.03,8883.0
2020-09-03 15:20:00,275.02,275.02,274.35,274.58,9823.0,275.02,275.02,274.35,274.58,9823.0
2020-09-03 15:25:00,274.58,275.33,274.53,274.61,8335.0,274.58,275.33,274.53,274.61,8335.0
2020-09-03 15:30:00,274.59,275.14,274.59,274.75,13901.0,274.59,275.14,274.59,274.75,13901.0
2020-09-03 15:35:00,274.81,275.75,274.81,275.17,11499.0,274.81,275.75,274.81,275.17,11499.0
2020-09-03 15:40:00,275.02,275.84,274.89,275.16,13639.0,275.02,275.84,274.89,275.16,13639.0
2020-09-03 15:45:00,275.26,275.49,275.0,275.0,17009.0,275.26,275.49,275.0,275.0,17009.0
2020-09-03 15:50:00,274.73,276.65,274.61,276.18,28979.0,274.73,276.65,274.61,276.18,28979.0
2020-09-03 15:55:00,276.09,276.51,275.76,276.14,37862.0,276.09,276.51,275.76,276.14,37862.0
2020-09-04 09:30:00,278.21,278.67,276.94,277.06,17572.0,278.21,278.67,276.94,277.06,17572.0
2020-09-04 09:35:00,277.19,277.82,276.74,276.89,4450.0,277.19,277.82,276.74,276.89,4450.0
2020-09-04 09:40:00,277.46,279.49,277.02,279.49,6157.0,277.46,279.49,277.02,279.49,6157.0
2020-09-04 09:45:00,279.41,279.87,277.85,278.98,8495.0,279.41,279.87,277.85,278.98,8495.0
2020-09-04 09:50:00,278.79,279.09,278.0,278.37,10091.0,278.79,279.09,278.0,278.37,10091.0
2020-09-04 09:55:00,278.65,279.98,278.4,279.77,8158.0,278.65,279.98,278.4,279.77,8158.0
2020-09-04 10:00:00,279.55,280.1,279.52,279.57,8621.0,279.55,280.1,279.52,279.57,8621.0
2020-09-04 10:05:00,279.5,280.23,279.5,279.79,4838.0,279.5,280.23,279.5,279.79,4838.0
2020-09-04 10:10:00,280.27,280.48,279.57,279.57,5916.0,280.27,280.48,279.57,279.57,5916.0
2020-09-04 10:15:00,279.53,280.2,278.47,278.85,11243.0,279.53,280.2,278.47,278.85,11243.0
2020-09-04 10:20:00,278.89,279.93,278.76,279.7,4006.0,278.89,279.93,278.76,279.7,4006.0
2020-09-04 10:25:00,279.87,280.03,277.28,277.69,20854.0,279.87,280.03,277.28,277.69,20854.0
2020-09-04 10:30:00,277.79,278.95,277.79,278.41,4778.0,277.79,278.95,277.79,278.41,4778.0
2020-09-04 10:35:00,278.13,278.4,277.19,278.23,6347.0,278.13,278.4,277.19,278.23,6347.0
2020-09-04 10:40:00,277.95,278.39,276.73,276.98,10304.0,277.95,278.39,276.73,276.98,10304.0
2020-09-04 10:45:00,277.12,278.69,277.01,278.61,6901.0,277.12,278.69,277.01,278.61,6901.0
2020-09-04 10:50:00,278.68,279.4,278.05,279.4,5959.0,278.68,279.4,278.05,279.4,5959.0
2020-09-04 10:55:00,279.23,280.17,279.11,280.0,7205.0,279.23,280.17,279.11,280.0,7205.0
2020-09-04 11:00:00,280.01,280.17,278.94,279.91,10424.0,280.01,280.17,278.94,279.91,10424.0
2020-09-04 11:05:00,280.17,280.17,279.17,279.56,6540.0,280.17,280.17,279.17,279.56,6540.0
2020-09-04 11:10:00,279.57,279.91,279.15,279.65,8342.0,279.57,279.91,279.15,279.65,8342.0
2020-09-04 11:15:00,279.59,279.78,278.35,278.9,5823.0,279.59,279.78,278.35,278.9,5823.0
2020-09-04 11:20:00,279.26,279.26,277.74,277.74,4916.0,279.26,279.26,277.74,277.74,4916.0
2020-09-04 11:25:00,277.61,277.61,275.91,276.37,12066.0,277.61,277.61,275.91,276.37,12066.0
2020-09-04 11:30:00,276.26,277.07,276.01,276.59,13231.0,276.26,277.07,276.01,276.59,13231.0
2020-09-04 11:35:00,276.35,277.75,276.3,276.97,6416.0,276.35,277.75,276.3,276.97,6416.0
2020-09-04 11:40:00,276.97,277.26,275.95,276.11,10564.0,276.97,277.26,275.95,276.11,10564.0
2020-09-04 11:45:00,276.22,276.37,275.61,275.95,10700.0,276.22,276.37,275.61,275.95,10700.0
2020-09-04 11:50:00,275.86,276.25,275.08,276.22,10290.0,275.86,276.25,275.08,276.22,10290.0
2020-09-04 11:55:00,276.2,276.25,275.48,275.82,7584.0,276.2,276.25,275.48,275.82,7584.0
2020-09-04 12:00:00,275.78,275.85,274.77,274.81,11085.0,275.78,275.85,274.77,274.81,11085.0
2020-09-04 12:05:00,274.7,274.7,274.21,274.47,9218.0,274.7,274.7,274.21,274.47,9218.0
2020-09-04 12:10:00,274.75,274.88,274.08,274.86,22117.0,274.75,274.88,274.08,274.86,22117.0
2020-09-04 12:15:00,274.79,275.0,274.19,274.28,12453.0,274.79,275.0,274.19,274.28,12453.0
2020-09-04 12:20:00,274.39,275.32,274.39,275.01,8173.0,274.39,275.32,274.39,275.01,8173.0
2020-09-04 12:25:00,274.98,275.18,274.59,274.79,7134.0,274.98,275.18,274.59,274.79,7134.0
2020-09-04 12:30:00,274.77,275.0,274.5,274.75,4559.0,274.77,275.0,274.5,274.75,4559.0
2020-09-04 12:35:00,274.82,274.92,274.2,274.49,9146.0,274.82,274.92,274.2,274.49,9146.0
2020-09-04 12:40:00,274.48,275.27,274.42,275.27,7005.0,274.48,275.27,274.42,275.27,7005.0
2020-09-04 12:45:00,275.25,275.63,274.49,274.59,6008.0,275.25,275.63,274.49,274.59,6008.0
2020-09-04 12:50:00,274.51,275.23,274.32,275.09,3312.0,274.51,275.23,274.32,275.09,3312.0
2020-09-04 12:55:00,274.87,275.25,274.68,275.25,2201.0,274.87,275.25,274.68,275.25,2201.0
2020-09-04 13:00:00,275.21,275.21,274.62,274.7,4970.0,275.21,275.21,274.62,274.7,4970.0
2020-09-04 13:05:00,274.77,275.09,274.49,275.03,6522.0,274.77,275.09,274.49,275.03,6522.0
2020-09-04 13:10:00,274.93,275.25,274.9,275.12,4300.0,274.93,275.25,274.9,275.12,4300.0
2020-09-04 13:15:00,274.99,274.99,274.31,274.41,3955.0,274.99,274.99,274.31,274.41,3955.0
2020-09-04 13:20:00,274.37,274.94,274.36,274.69,5376.0,274.37,274.94,274.36,274.69,5376.0
2020-09-04 13:25:00,274.69,275.06,274.4,274.65,7328.0,274.69,275.06,274.4,274.65,7328.0
2020-09-04 13:30:00,274.56,274.66,274.26,274.53,5632.0,274.56,274.66,274.26,274.53,5632.0
2020-09-04 13:35:00,274.52,275.09,274.25,274.98,6067.0,274.52,275.09,274.25,274.98,6067.0
2020-09-04 13:40:00,275.06,275.07,274.49,274.95,4797.0,275.06,275.07,274.49,274.95,4797.0
2020-09-04 13:45:00,274.96,275.42,274.96,275.42,3315.0,274.96,275.42,274.96,275.42,3315.0
2020-09-04 13:50:00,275.14,275.32,274.68,275.3,6550.0,275.14,275.32,274.68,275.3,6550.0
2020-09-04 13:55:00,275.23,275.61,275.19,275.53,2800.0,275.23,275.61,275.19,275.53,2800.0
2020-09-04 14:00:00,275.38,275.58,275.15,275.51,3877.0,275.38,275.58,275.15,275.51,3877.0
2020-09-04 14:05:00,275.35,276.24,275.19,275.96,8831.0,275.35,276.24,275.19,275.96,8831.0
2020-09-04 14:10:00,275.92,276.03,275.76,275.93,2417.0,275.92,276.03,275.76,275.93,2417.0
2020-09-04 14:15:00,275.99,276.66,275.76,276.66,10025.0,275.99,276.66,275.76,276.66,10025.0
2020-09-04 14:20:00,276.56,277.35,276.46,277.15,5261.0,276.56,277.35,276.46,277.15,5261.0
2020-09-04 14:25:00,277.26,277.35,276.83,277.0,5115.0,277.26,277.35,276.83,277.0,5115.0
2020-09-04 14:30:00,277.07,277.64,277.07,277.51,5940.0,277.07,277.64,277.07,277.51,5940.0
2020-09-04 14:35:00,277.63,278.14,277.6,278.14,4738.0,277.63,278.14,277.6,278.14,4738.0
2020-09-04 14:40:00,278.39,278.72,278.39,278.6,4901.0,278.39,278.72,278.39,278.6,4901.0
2020-09-04 14:45:00,278.9,279.8,278.9,279.09,5514.0,278.9,279.8,278.9,279.09,5514.0
2020-09-04 14:50:00,279.13,279.23,278.71,278.72,7209.0,279.13,279.23,278.71,278.72,7209.0
2020-09-04 14:55:00,278.73,279.41,278.72,278.98,6006.0,278.73,279.41,278.72,278.98,6006.0
2020-09-04 15:00:00,278.91,279.1,278.41,278.75,9210.0,278.91,279.1,278.41,278.75,9210.0
2020-09-04 15:05:00,278.55,278.81,278.12,278.17,5300.0,278.55,278.81,278.12,278.17,5300.0
2020-09-04 15:10:00,278.08,278.39,277.87,277.94,5183.0,278.08,278.39,277.87,277.94,5183.0
2020-09-04 15:15:00,277.85,278.58,277.82,278.32,5220.0,277.85,278.58,277.82,278.32,5220.0
2020-09-04 15:20:00,278.43,278.81,278.43,278.74,5560.0,278.43,278.81,278.43,278.74,5560.0
2020-09-04 15:25:00,278.62,278.75,278.26,278.41,6756.0,278.62,278.75,278.26,278.41,6756.0
2020-09-04 15:30:00,278.22,278.72,278.01,278.54,4606.0,278.22,278.72,278.01,278.54,4606.0
2020-09-04 15:35:00,278.72,278.72,277.37,277.51,10493.0,278.72,278.72,277.37,277.51,10493.0
2020-09-04 15:40:00,277.61,277.86,277.27,277.41,7434.0,277.61,277.86,277.27,277.41,7434.0
2020-09-04 15:45:00,277.3,278.0,276.87,276.89,10363.0,277.3,278.0,276.87,276.89,10363.0
2020-09-04 15:50:00,276.72,277.0,276.0,276.48,21931.0,276.72,277.0,276.0,276.48,21931.0
2020-09-04 15:55:00,276.48,276.68,275.95,276.0,50021.0,276.48,276.68,275.95,276.0,50021.0
2020-09-08 09:30:00,274.2,275.14,273.55,274.21,36016.0,274.2,275.14,273.55,274.21,36016.0
2020-09-08 09:35:00,274.63,274.63,271.63,272.51,20924.0,274.63,274.63,271.63,272.51,20924.0
2020-09-08 09:40:00,272.38,272.45,271.28,271.94,9334.0,272.38,272.45,271.28,271.94,9334.0
2020-09-08 09:45:00,271.94,272.22,271.4,271.54,8481.0,271.94,272.22,271.4,271.54,8481.0
2020-09-08 09:50:00,271.69,272.5,271.69,272.17,8740.0,271.69,272.5,271.69,272.17,8740.0
2020-09-08 09:55:00,272.39,272.9,272.38,272.48,7550.0,272.39,272.9,272.38,272.48,7550.0
2020-09-08 10:00:00,272.66,272.66,270.38,270.43,14181.0,272.66,272.66,270.38,270.43,14181.0
2020-09-08 10:05:00,270.3,271.17,269.55,270.69,19363.0,270.3,271.17,269.55,270.69,19363.0
2020-09-08 10:10:00,270.75,271.65,270.25,271.17,9286.0,270.75,271.65,270.25,271.17,9286.0
2020-09-08 10:15:00,271.18,271.19,269.8,269.81,12565.0,271.18,271.19,269.8,269.81,12565.0
2020-09-08 10:20:00,270.01,271.04,269.65,270.52,11424.0,270.01,271.04,269.65,270.52,11424.0
2020-09-08 10:25:00,270.6,270.84,270.25,270.43,9074.0,270.6,270.84,270.25,270.43,9074.0
2020-09-08 10:30:00,270.57,271.81,270.56,270.83,9021.0,270.57,271.81,270.56,270.83,9021.0
2020-09-08 10:35:00,271.01,271.28,270.47,271.28,8733.0,271.01,271.28,270.47,271.28,8733.0
2020-09-08 10:40:00,271.14,271.15,269.6,269.6,9511.0,271.14,271.15,269.6,269.6,9511.0
2020-09-08 10:45:00,269.48,269.72,268.83,268.87,8217.0,269.48,269.72,268.83,268.87,8217.0
2020-09-08 10:50:00,268.87,269.84,268.87,269.12,6600.0,268.87,269.84,268.87,269.12,6600.0
2020-09-08 10:55:00,269.33,269.46,268.91,269.12,8634.0,269.33,269.46,268.91,269.12,8634.0
2020-09-08 11:00:00,268.89,269.32,268.45,269.32,7740.0,268.89,269.32,268.45,269.32,7740.0
2020-09-08 11:05:00,269.32,269.66,268.89,269.63,9415.0,269.32,269.66,268.89,269.63,9415.0
2020-09-08 11:10:00,269.77,270.03,269.38,269.43,11566.0,269.77,270.03,269.38,269.43,11566.0
2020-09-08 11:15:00,269.4,269.43,268.64,268.95,13729.0,269.4,269.43,268.64,268.95,13729.0
2020-09-08 11:20:00,268.93,269.19,268.55,268.6,8964.0,268.93,269.19,268.55,268.6,8964.0
2020-09-08 11:25:00,268.6,269.15,268.57,269.06,6580.0,268.6,269.15,268.57,269.06,6580.0
2020-09-08 11:30:00,268.85,268.85,268.11,268.44,17813.0,268.85,268.85,268.11,268.44,17813.0
2020-09-08 11:35:00,268.61,268.8,268.23,268.25,7212.0,268.61,268.8,268.23,268.25,7212.0
2020-09-08 11:40:00,268.16,268.73,268.04,268.69,7562.0,268.16,268.73,268.04,268.69,7562.0
2020-09-08 11:45:00,268.81,269.37,268.81,269.29,7892.0,268.81,269.37,268.81,269.29,7892.0
2020-09-08 11:50:00,269.33,269.33,268.71,268.71,6800.0,269.33,269.33,268.71,268.71,6800.0
2020-09-08 11:55:00,268.59,269.4,268.57,269.29,3570.0,268.59,269.4,268.57,269.29,3570.0
2020-09-08 12:00:00,269.19,269.32,269.0,269.0,5348.0,269.19,269.32,269.0,269.0,5348.0
2020-09-08 12:05:00,269.01,269.24,268.76,268.92,4500.0,269.01,269.24,268.76,268.92,4500.0
2020-09-08 12:10:00,269.19,269.25,268.8,269.09,3480.0,269.19,269.25,268.8,269.09,3480.0
2020-09-08 12:15:00,269.18,269.55,269.11,269.15,8100.0,269.18,269.55,269.11,269.15,8100.0
2020-09-08 12:20:00,269.12,269.58,269.05,269.44,4032.0,269.12,269.58,269.05,269.44,4032.0
2020-09-08 12:25:00,269.47,269.71,269.23,269.23,2884.0,269.47,269.71,269.23,269.23,2884.0
2020-09-08 12:30:00,269.23,269.23,268.69,269.21,11516.0,269.23,269.23,268.69,269.21,11516.0
2020-09-08 12:35:00,269.23,269.39,269.04,269.1,3503.0,269.23,269.39,269.04,269.1,3503.0
2020-09-08 12:40:00,269.14,269.35,268.95,269.07,6421.0,269.14,269.35,268.95,269.07,6421.0
2020-09-08 12:45:00,269.19,270.33,269.19,270.33,8906.0,269.19,270.33,269.19,270.33,8906.0
2020-09-08 12:50:00,270.45,270.69,270.15,270.26,4162.0,270.45,270.69,270.15,270.26,4162.0
2020-09-08 12:55:00,270.28,270.5,270.11,270.43,5284.0,270.28,270.5,270.11,270.43,5284.0
2020-09-08 13:00:00,270.43,270.97,270.36,270.97,3284.0,270.43,270.97,270.36,270.97,3284.0
2020-09-08 13:05:00,270.96,271.11,270.64,270.64,3571.0,270.96,271.11,270.64,270.64,3571.0
2020-09-08 13:10:00,270.66,271.2,270.64,270.98,5492.0,270.66,271.2,270.64,270.98,5492.0
2020-09-08 13:15:00,271.23,271.76,271.23,271.76,2481.0,271.23,271.76,271.23,271.76,2481.0
2020-09-08 13:20:00,271.66,271.96,271.53,271.95,4004.0,271.66,271.96,271.53,271.95,4004.0
2020-09-08 13:25:00,271.95,272.09,271.79,271.98,5910.0,271.95,272.09,271.79,271.98,5910.0
2020-09-08 13:30:00,271.92,272.06,271.71,272.05,4004.0,271.92,272.06,271.71,272.05,4004.0
2020-09-08 13:35:00,271.88,272.34,271.85,272.3,2968.0,271.88,272.34,271.85,272.3,2968.0
2020-09-08 13:40:00,272.36,272.4,272.07,272.07,3305.0,272.36,272.4,272.07,272.07,3305.0
2020-09-08 13:45:00,272.2,272.34,271.98,272.34,4110.0,272.2,272.34,271.98,272.34,4110.0
2020-09-08 13:50:00,272.36,272.45,272.12,272.27,3427.0,272.36,272.45,272.12,272.27,3427.0
2020-09-08 13:55:00,272.14,272.78,272.09,272.72,5613.0,272.14,272.78,272.09,272.72,5613.0
2020-09-08 14:00:00,272.96,273.0,272.55,272.55,3114.0,272.96,273.0,272.55,272.55,3114.0
2020-09-08 14:05:00,272.47,272.47,271.92,272.0,2978.0,272.47,272.47,271.92,272.0,2978.0
2020-09-08 14:10:00,272.03,272.03,270.89,271.01,3861.0,272.03,272.03,270.89,271.01,3861.0
2020-09-08 14:15:00,270.83,270.92,270.33,270.56,3041.0,270.83,270.92,270.33,270.56,3041.0
2020-09-08 14:20:00,270.56,270.78,270.4,270.41,4831.0,270.56,270.78,270.4,270.41,4831.0
2020-09-08 14:25:00,270.57,270.72,270.32,270.36,4190.0,270.57,270.72,270.32,270.36,4190.0
2020-09-08 14:30:00,270.38,270.38,270.07,270.34,3394.0,270.38,270.38,270.07,270.34,3394.0
2020-09-08 14:35:00,270.33,270.39,269.74,270.11,5662.0,270.33,270.39,269.74,270.11,5662.0
2020-09-08 14:40:00,270.13,270.18,269.19,269.19,5200.0,270.13,270.18,269.19,269.19,5200.0
2020-09-08 14:45:00,269.27,269.64,269.24,269.56,4450.0,269.27,269.64,269.24,269.56,4450.0
2020-09-08 14:50:00,269.35,269.35,268.68,268.85,7460.0,269.35,269.35,268.68,268.85,7460.0
2020-09-08 14:55:00,268.91,269.84,268.82,269.65,6200.0,268.91,269.84,268.82,269.65,6200.0
2020-09-08 15:00:00,269.53,269.53,268.35,268.35,6400.0,269.53,269.53,268.35,268.35,6400.0
2020-09-08 15:05:00,268.36,268.6,268.25,268.54,6923.0,268.36,268.6,268.25,268.54,6923.0
2020-09-08 15:10:00,268.52,269.29,268.52,269.13,7791.0,268.52,269.29,268.52,269.13,7791.0
2020-09-08 15:15:00,269.06,269.35,268.83,269.26,10632.0,269.06,269.35,268.83,269.26,10632.0
2020-09-08 15:20:00,269.33,269.73,269.14,269.64,10435.0,269.33,269.73,269.14,269.64,10435.0
2020-09-08 15:25:00,269.73,270.12,269.3,270.0,8609.0,269.73,270.12,269.3,270.0,8609.0
2020-09-08 15:30:00,269.96,270.33,269.59,269.65,8203.0,269.96,270.33,269.59,269.65,8203.0
2020-09-08 15:35:00,269.65,270.36,269.62,270.05,9487.0,269.65,270.36,269.62,270.05,9487.0
2020-09-08 15:40:00,269.97,270.37,269.92,270.32,11023.0,269.97,270.37,269.92,270.32,11023.0
2020-09-08 15:45:00,270.18,270.24,269.13,269.83,15148.0,270.18,270.24,269.13,269.83,15148.0
2020-09-08 15:50:00,269.64,269.66,268.6,268.87,21208.0,269.64,269.66,268.6,268.87,21208.0
2020-09-08 15:55:00,268.77,269.22,268.61,269.14,33560.0,268.77,269.22,268.61,269.14,33560.0
2020-09-09 09:30:00,270.14,271.41,269.89,270.68,20044.0,270.14,271.41,269.89,270.68,20044.0
2020-09-09 09:35:00,270.72,270.72,268.9,269.09,7171.0,270.72,270.72,268.9,269.09,7171.0
2020-09-09 09:40:00,269.0,271.14,269.0,270.77,8054.0,269.0,271.14,269.0,270.77,8054.0
2020-09-09 09:45:00,270.94,270.94,270.26,270.85,6233.0,270.94,270.94,270.26,270.85,6233.0
2020-09-09 09:50:00,270.87,271.21,269.62,269.65,10322.0,270.87,271.21,269.62,269.65,10322.0
2020-09-09 09:55:00,269.36,270.07,268.54,270.06,9147.0,269.36,270.07,268.54,270.06,9147.0
2020-09-09 10:00:00,270.17,270.57,270.1,270.34,6293.0,270.17,270.57,270.1,270.34,6293.0
2020-09-09 10:05:00,270.28,270.85,270.11,270.28,8576.0,270.28,270.85,270.11,270.28,8576.0
2020-09-09 10:10:00,270.28,270.79,270.1,270.27,7250.0,270.28,270.79,270.1,270.27,7250.0
2020-09-09 10:15:00,270.49,270.78,270.28,270.44,9328.0,270.49,270.78,270.28,270.44,9328.0
2020-09-09 10:20:00,270.38,270.89,270.27,270.62,7935.0,270.38,270.89,270.27,270.62,7935.0
2020-09-09 10:25:00,270.63,271.28,270.61,270.81,8153.0,270.63,271.28,270.61,270.81,8153.0
2020-09-09 10:30:00,270.6,271.07,270.59,270.88,5152.0,270.6,271.07,270.59,270.88,5152.0
2020-09-09 10:35:00,270.71,271.12,270.6,270.89,6485.0,270.71,271.12,270.6,270.89,6485.0
2020-09-09 10:40:00,270.94,271.12,270.76,270.96,8489.0,270.94,271.12,270.76,270.96,8489.0
2020-09-09 10:45:00,271.0,271.45,271.0,271.11,4710.0,271.0,271.45,271.0,271.11,4710.0
2020-09-09 10:50:00,271.09,271.12,270.83,270.95,7803.0,271.09,271.12,270.83,270.95,7803.0
2020-09-09 10:55:00,270.94,271.54,270.85,271.27,5541.0,270.94,271.54,270.85,271.27,5541.0
2020-09-09 11:00:00,271.3,271.68,270.77,271.18,7165.0,271.3,271.68,270.77,271.18,7165.0
2020-09-09 11:05:00,271.41,271.43,270.78,270.78,5710.0,271.41,271.43,270.78,270.78,5710.0
2020-09-09 11:10:00,270.8,270.89,270.72,270.89,4800.0,270.8,270.89,270.72,270.89,4800.0
2020-09-09 11:15:00,270.98,271.26,270.78,271.24,3911.0,270.98,271.26,270.78,271.24,3911.0
2020-09-09 11:20:00,271.32,272.24,271.32,272.1,5600.0,271.32,272.24,271.32,272.1,5600.0
2020-09-09 11:25:00,272.06,272.6,272.01,272.35,5736.0,272.06,272.6,272.01,272.35,5736.0
2020-09-09 11:30:00,272.43,273.0,272.42,272.93,4252.0,272.43,273.0,272.42,272.93,4252.0
2020-09-09 11:35:00,273.1,273.15,272.38,272.68,5503.0,273.1,273.15,272.38,272.68,5503.0
2020-09-09 11:40:00,272.6,272.77,272.28,272.55,3275.0,272.6,272.77,272.28,272.55,3275.0
2020-09-09 11:45:00,272.72,273.09,272.68,272.83,8710.0,272.72,273.09,272.68,272.83,8710.0
2020-09-09 11:50:00,272.7,272.93,272.35,272.45,8941.0,272.7,272.93,272.35,272.45,8941.0
2020-09-09 11:55:00,272.49,272.49,272.05,272.45,3548.0,272.49,272.49,272.05,272.45,3548.0
2020-09-09 12:00:00,272.45,272.86,272.43,272.45,6286.0,272.45,272.86,272.43,272.45,6286.0
2020-09-09 12:05:00,272.37,272.46,272.01,272.36,3040.0,272.37,272.46,272.01,272.36,3040.0
2020-09-09 12:10:00,272.45,272.67,272.31,272.31,3023.0,272.45,272.67,272.31,272.31,3023.0
2020-09-09 12:15:00,272.18,272.31,271.86,272.26,2900.0,272.18,272.31,271.86,272.26,2900.0
2020-09-09 12:20:00,272.38,272.56,272.35,272.42,3394.0,272.38,272.56,272.35,272.42,3394.0
2020-09-09 12:25:00,272.32,272.51,272.27,272.41,3056.0,272.32,272.51,272.27,272.41,3056.0
2020-09-09 12:30:00,272.32,272.53,272.26,272.28,5436.0,272.32,272.53,272.26,272.28,5436.0
2020-09-09 12:35:00,272.41,272.8,272.41,272.7,2307.0,272.41,272.8,272.41,272.7,2307.0
2020-09-09 12:40:00,272.63,272.64,272.38,272.57,2352.0,272.63,272.64,272.38,272.57,2352.0
2020-09-09 12:45:00,272.57,272.74,272.57,272.57,3279.0,272.57,272.74,272.57,272.57,3279.0
2020-09-09 12:50:00,272.62,272.71,272.46,272.71,2200.0,272.62,272.71,272.46,272.71,2200.0
2020-09-09 12:55:00,272.65,272.83,272.59,272.8,2024.0,272.65,272.83,272.59,272.8,2024.0
2020-09-09 13:00:00,272.87,273.02,272.76,272.91,3350.0,272.87,273.02,272.76,272.91,3350.0
2020-09-09 13:05:00,272.95,273.14,272.85,273.14,3381.0,272.95,273.14,272.85,273.14,3381.0
2020-09-09 13:10:00,273.14,273.35,273.04,273.35,4348.0,273.14,273.35,273.04,273.35,4348.0
2020-09-09 13:15:00,273.42,273.46,273.21,273.21,3451.0,273.42,273.46,273.21,273.21,3451.0
2020-09-09 13:20:00,273.17,273.39,273.17,273.36,2937.0,273.17,273.39,273.17,273.36,2937.0
2020-09-09 13:25:00,273.3,273.32,272.99,273.13,2614.0,273.3,273.32,272.99,273.13,2614.0
2020-09-09 13:30:00,273.21,273.21,272.98,273.17,5405.0,273.21,273.21,272.98,273.17,5405.0
2020-09-09 13:35:00,273.21,273.51,273.12,273.51,4949.0,273.21,273.51,273.12,273.51,4949.0
2020-09-09 13:40:00,273.54,273.74,273.5,273.65,3050.0,273.54,273.74,273.5,273.65,3050.0
2020-09-09 13:45:00,273.57,273.61,273.32,273.44,3793.0,273.57,273.61,273.32,273.44,3793.0
2020-09-09 13:50:00,273.27,273.81,273.27,273.81,2254.0,273.27,273.81,273.27,273.81,2254.0
2020-09-09 13:55:00,273.78,273.83,273.35,273.35,2909.0,273.78,273.83,273.35,273.35,2909.0
2020-09-09 14:00:00,273.38,273.41,273.04,273.04,3719.0,273.38,273.41,273.04,273.04,3719.0
2020-09-09 14:05:00,273.15,273.34,273.13,273.34,3168.0,273.15,273.34,273.13,273.34,3168.0
2020-09-09 14:10:00,273.47,273.73,273.31,273.63,2500.0,273.47,273.73,273.31,273.63,2500.0
2020-09-09 14:15:00,273.73,273.73,273.18,273.31,5564.0,273.73,273.73,273.18,273.31,5564.0
2020-09-09 14:20:00,273.22,273.49,273.21,273.35,2300.0,273.22,273.49,273.21,273.35,2300.0
2020-09-09 14:25:00,273.44,273.55,273.1,273.1,2614.0,273.44,273.55,273.1,273.1,2614.0
2020-09-09 14:30:00,273.2,274.18,273.2,273.94,3754.0,273.2,274.18,273.2,273.94,3754.0
2020-09-09 14:35:00,274.02,274.15,273.96,274.08,1900.0,274.02,274.15,273.96,274.08,1900.0
2020-09-09 14:40:00,274.02,274.39,273.95,274.34,4223.0,274.02,274.39,273.95,274.34,4223.0
2020-09-09 14:45:00,274.32,274.32,273.9,274.09,3400.0,274.32,274.32,273.9,274.09,3400.0
2020-09-09 14:50:00,274.05,274.27,273.83,274.26,5370.0,274.05,274.27,273.83,274.26,5370.0
2020-09-09 14:55:00,274.36,274.39,274.17,274.25,3090.0,274.36,274.39,274.17,274.25,3090.0
2020-09-09 15:00:00,274.38,274.58,274.38,274.43,3514.0,274.38,274.58,274.38,274.43,3514.0
2020-09-09 15:05:00,274.43,274.58,274.25,274.28,3700.0,274.43,274.58,274.25,274.28,3700.0
2020-09-09 15:10:00,274.2,274.2,273.84,274.15,4484.0,274.2,274.2,273.84,274.15,4484.0
2020-09-09 15:15:00,274.12,274.44,274.12,274.42,5843.0,274.12,274.44,274.12,274.42,5843.0
2020-09-09 15:20:00,274.45,274.75,274.22,274.71,6944.0,274.45,274.75,274.22,274.71,6944.0
2020-09-09 15:25:00,274.71,274.78,274.14,274.32,6150.0,274.71,274.78,274.14,274.32,6150.0
2020-09-09 15:30:00,274.27,274.53,274.21,274.22,4200.0,274.27,274.53,274.21,274.22,4200.0
2020-09-09 15:35:00,274.15,274.15,273.66,273.68,8480.0,274.15,274.15,273.66,273.68,8480.0
2020-09-09 15:40:00,273.66,273.82,273.6,273.8,6298.0,273.66,273.82,273.6,273.8,6298.0
2020-09-09 15:45:00,273.74,273.74,273.19,273.25,7645.0,273.74,273.74,273.19,273.25,7645.0
2020-09-09 15:50:00,273.25,273.27,272.08,273.18,13649.0,273.25,273.27,272.08,273.18,13649.0
2020-09-09 15:55:00,273.15,273.26,272.41,272.52,27697.0,273.15,273.26,272.41,272.52,27697.0
2020-09-10 09:30:00,271.31,272.53,271.31,272.19,14226.0,271.31,272.53,271.31,272.19,14226.0
2020-09-10 09:35:00,272.73,273.03,271.95,272.04,7623.0,272.73,273.03,271.95,272.04,7623.0
2020-09-10 09:40:00,272.08,272.33,271.87,272.11,8348.0,272.08,272.33,271.87,272.11,8348.0
2020-09-10 09:45:00,271.97,272.49,271.92,271.93,9325.0,271.97,272.49,271.92,271.93,9325.0
2020-09-10 09:50:00,272.11,272.33,271.76,272.18,10344.0,272.11,272.33,271.76,272.18,10344.0
2020-09-10 09:55:00,272.18,272.7,272.11,272.11,7687.0,272.18,272.7,272.11,272.11,7687.0
2020-09-10 10:00:00,272.17,272.85,272.06,272.45,6645.0,272.17,272.85,272.06,272.45,6645.0
2020-09-10 10:05:00,272.41,273.12,272.3,273.08,5153.0,272.41,273.12,272.3,273.08,5153.0
2020-09-10 10:10:00,273.03,273.86,273.03,273.47,5653.0,273.03,273.86,273.03,273.47,5653.0
2020-09-10 10:15:00,273.23,273.5,273.02,273.36,3200.0,273.23,273.5,273.02,273.36,3200.0
2020-09-10 10:20:00,272.76,273.5,272.76,273.5,4893.0,272.76,273.5,272.76,273.5,4893.0
2020-09-10 10:25:00,273.5,273.5,273.01,273.01,4535.0,273.5,273.5,273.01,273.01,4535.0
2020-09-10 10:30:00,272.99,273.79,272.99,273.79,2600.0,272.99,273.79,272.99,273.79,2600.0
2020-09-10 10:35:00,273.67,274.17,273.67,274.0,3843.0,273.67,274.17,273.67,274.0,3843.0
2020-09-10 10:40:00,273.86,273.97,273.41,273.59,4923.0,273.86,273.97,273.41,273.59,4923.0
2020-09-10 10:45:00,273.47,273.47,272.26,272.26,8582.0,273.47,273.47,272.26,272.26,8582.0
2020-09-10 10:50:00,272.42,272.82,272.32,272.32,3945.0,272.42,272.82,272.32,272.32,3945.0
2020-09-10 10:55:00,272.33,272.38,270.81,270.88,11616.0,272.33,272.38,270.81,270.88,11616.0
2020-09-10 11:00:00,270.83,270.84,270.22,270.49,5889.0,270.83,270.84,270.22,270.49,5889.0
2020-09-10 11:05:00,270.53,271.01,270.48,270.84,4357.0,270.53,271.01,270.48,270.84,4357.0
2020-09-10 11:10:00,270.84,271.48,270.8,271.48,4951.0,270.84,271.48,270.8,271.48,4951.0
2020-09-10 11:15:00,271.48,271.48,270.66,270.81,3685.0,271.48,271.48,270.66,270.81,3685.0
2020-09-10 11:20:00,271.35,271.57,271.11,271.24,4620.0,271.35,271.57,271.11,271.24,4620.0
2020-09-10 11:25:00,271.15,271.45,271.06,271.45,3067.0,271.15,271.45,271.06,271.45,3067.0
2020-09-10 11:30:00,271.45,271.51,271.23,271.24,4540.0,271.45,271.51,271.23,271.24,4540.0
2020-09-10 11:35:00,271.34,271.77,271.33,271.52,4109.0,271.34,271.77,271.33,271.52,4109.0
2020-09-10 11:40:00,271.71,271.84,271.4,271.41,4700.0,271.71,271.84,271.4,271.41,4700.0
2020-09-10 11:45:00,271.27,271.54,271.0,271.47,4216.0,271.27,271.54,271.0,271.47,4216.0
2020-09-10 11:50:00,271.47,271.7,271.47,271.53,3650.0,271.47,271.7,271.47,271.53,3650.0
2020-09-10 11:55:00,271.45,271.45,270.76,271.09,5215.0,271.45,271.45,270.76,271.09,5215.0
2020-09-10 12:00:00,271.02,271.42,270.69,270.7,3236.0,271.02,271.42,270.69,270.7,3236.0
2020-09-10 12:05:00,270.6,271.16,270.55,270.89,3479.0,270.6,271.16,270.55,270.89,3479.0
2020-09-10 12:10:00,270.98,271.44,270.9,271.24,3822.0,270.98,271.44,270.9,271.24,3822.0
2020-09-10 12:15:00,270.88,271.07,270.62,270.88,2581.0,270.88,271.07,270.62,270.88,2581.0
2020-09-10 12:20:00,270.93,270.93,270.52,270.67,3766.0,270.93,270.93,270.52,270.67,3766.0
2020-09-10 12:25:00,270.7,271.26,270.62,271.21,2300.0,270.7,271.26,270.62,271.21,2300.0
2020-09-10 12:30:00,271.2,271.2,270.69,270.69,2949.0,271.2,271.2,270.69,270.69,2949.0
2020-09-10 12:35:00,270.52,270.55,269.82,269.96,4000.0,270.52,270.55,269.82,269.96,4000.0
2020-09-10 12:40:00,270.12,270.54,269.93,269.93,2364.0,270.12,270.54,269.93,269.93,2364.0
2020-09-10 12:45:00,269.93,270.2,269.86,269.87,1700.0,269.93,270.2,269.86,269.87,1700.0
2020-09-10 12:50:00,270.0,270.58,270.0,270.56,2800.0,270.0,270.58,270.0,270.56,2800.0
2020-09-10 12:55:00,270.66,270.77,270.52,270.76,3900.0,270.66,270.77,270.52,270.76,3900.0
2020-09-10 13:00:00,270.69,271.29,270.61,270.96,3531.0,270.69,271.29,270.61,270.96,3531.0
2020-09-10 13:05:00,270.99,271.2,270.94,271.19,1808.0,270.99,271.2,270.94,271.19,1808.0
2020-09-10 13:10:00,271.28,271.39,270.82,270.82,3100.0,271.28,271.39,270.82,270.82,3100.0
2020-09-10 13:15:00,270.96,271.49,270.91,271.48,4623.0,270.96,271.49,270.91,271.48,4623.0
2020-09-10 13:20:00,271.5,272.0,271.45,271.81,7362.0,271.5,272.0,271.45,271.81,7362.0
2020-09-10 13:25:00,271.62,271.62,270.99,271.24,1300.0,271.62,271.62,270.99,271.24,1300.0
2020-09-10 13:30:00,271.37,271.38,271.06,271.19,2013.0,271.37,271.38,271.06,271.19,2013.0
2020-09-10 13:35:00,271.29,271.29,270.76,270.85,3981.0,271.29,271.29,270.76,270.85,3981.0
2020-09-10 13:40:00,270.75,270.89,270.6,270.6,1903.0,270.75,270.89,270.6,270.6,1903.0
2020-09-10 13:45:00,270.82,270.82,270.02,270.34,5281.0,270.82,270.82,270.02,270.34,5281.0
2020-09-10 13:50:00,270.3,270.37,269.8,269.9,5150.0,270.3,270.37,269.8,269.9,5150.0
2020-09-10 13:55:00,269.99,270.25,269.92,269.92,2215.0,269.99,270.25,269.92,269.92,2215.0
2020-09-10 14:00:00,270.03,270.24,269.76,270.06,3882.0,270.03,270.24,269.76,270.06,3882.0
2020-09-10 14:05:00,270.1,270.11,269.46,269.62,3879.0,270.1,270.11,269.46,269.62,3879.0
2020-09-10 14:10:00,269.77,269.84,269.3,269.3,3600.0,269.77,269.84,269.3,269.3,3600.0
2020-09-10 14:15:00,269.33,269.34,268.5,268.66,4300.0,269.33,269.34,268.5,268.66,4300.0
2020-09-10 14:20:00,268.62,268.79,268.02,268.02,6900.0,268.62,268.79,268.02,268.02,6900.0
2020-09-10 14:25:00,268.15,268.51,267.14,267.16,8553.0,268.15,268.51,267.14,267.16,8553.0
2020-09-10 14:30:00,267.12,267.95,267.07,267.48,4100.0,267.12,267.95,267.07,267.48,4100.0
2020-09-10 14:35:00,267.37,267.96,267.37,267.63,2900.0,267.37,267.96,267.37,267.63,2900.0
2020-09-10 14:40:00,267.6,267.6,266.93,267.02,10823.0,267.6,267.6,266.93,267.02,10823.0
2020-09-10 14:45:00,267.08,267.69,267.08,267.66,5688.0,267.08,267.69,267.08,267.66,5688.0
2020-09-10 14:50:00,267.6,268.11,267.26,267.28,3840.0,267.6,268.11,267.26,267.28,3840.0
2020-09-10 14:55:00,267.41,268.4,267.24,268.38,4448.0,267.41,268.4,267.24,268.38,4448.0
2020-09-10 15:00:00,268.39,268.53,266.96,266.96,11364.0,268.39,268.53,266.96,266.96,11364.0
2020-09-10 15:05:00,267.01,267.35,266.58,266.68,8386.0,267.01,267.35,266.58,266.68,8386.0
2020-09-10 15:10:00,266.53,267.1,266.45,266.9,6529.0,266.53,267.1,266.45,266.9,6529.0
2020-09-10 15:15:00,266.75,266.79,266.1,266.25,9612.0,266.75,266.79,266.1,266.25,9612.0
2020-09-10 15:20:00,266.23,266.57,265.94,266.01,6939.0,266.23,266.57,265.94,266.01,6939.0
2020-09-10 15:25:00,265.98,266.98,265.79,266.93,7665.0,265.98,266.98,265.79,266.93,7665.0
2020-09-10 15:30:00,266.84,267.61,266.57,267.43,9827.0,266.84,267.61,266.57,267.43,9827.0
2020-09-10 15:35:00,267.42,267.58,266.89,267.55,8428.0,267.42,267.58,266.89,267.55,8428.0
2020-09-10 15:40:00,267.45,268.69,267.45,268.5,9947.0,267.45,268.69,267.45,268.5,9947.0
2020-09-10 15:45:00,268.45,268.46,267.15,267.38,9512.0,268.45,268.46,267.15,267.38,9512.0
2020-09-10 15:50:00,267.26,267.6,266.94,267.26,16274.0,267.26,267.6,266.94,267.26,16274.0
2020-09-10 15:55:00,267.25,267.49,266.5,266.54,31647.0,267.25,267.49,266.5,266.54,31647.0
2020-09-11 09:30:00,267.93,268.08,266.68,267.6,17299.0,267.93,268.08,266.68,267.6,17299.0
2020-09-11 09:35:00,267.8,268.26,267.8,267.86,8429.0,267.8,268.26,267.8,267.86,8429.0
2020-09-11 09:40:00,268.05,268.99,267.48,268.99,8231.0,268.05,268.99,267.48,268.99,8231.0
2020-09-11 09:45:00,269.27,269.5,269.05,269.49,7744.0,269.27,269.5,269.05,269.49,7744.0
2020-09-11 09:50:00,269.51,270.64,269.51,270.6,9112.0,269.51,270.64,269.51,270.6,9112.0
2020-09-11 09:55:00,270.35,270.35,269.47,269.56,4997.0,270.35,270.35,269.47,269.56,4997.0
2020-09-11 10:00:00,269.45,270.47,269.45,270.29,4627.0,269.45,270.47,269.45,270.29,4627.0
2020-09-11 10:05:00,270.24,271.0,270.16,270.88,7024.0,270.24,271.0,270.16,270.88,7024.0
2020-09-11 10:10:00,270.94,270.94,269.81,270.37,3812.0,270.94,270.94,269.81,270.37,3812.0
2020-09-11 10:15:00,270.41,270.86,270.41,270.66,3996.0,270.41,270.86,270.41,270.66,3996.0
2020-09-11 10:20:00,270.58,270.58,269.57,270.23,6537.0,270.58,270.58,269.57,270.23,6537.0
2020-09-11 10:25:00,270.2,270.81,270.2,270.66,6256.0,270.2,270.81,270.2,270.66,6256.0
2020-09-11 10:30:00,270.72,270.72,270.26,270.65,2960.0,270.72,270.72,270.26,270.65,2960.0
2020-09-11 10:35:00,270.47,270.75,270.0,270.0,5962.0,270.47,270.75,270.0,270.0,5962.0
2020-09-11 10:40:00,269.8,270.08,269.67,269.95,5775.0,269.8,270.08,269.67,269.95,5775.0
2020-09-11 10:45:00,270.1,270.23,269.89,270.2,4644.0,270.1,270.23,269.89,270.2,4644.0
2020-09-11 10:50:00,270.2,270.74,270.13,270.46,4500.0,270.2,270.74,270.13,270.46,4500.0
2020-09-11 10:55:00,270.58,270.8,269.58,269.63,4807.0,270.58,270.8,269.58,269.63,4807.0
2020-09-11 11:00:00,269.6,269.81,269.15,269.45,4762.0,269.6,269.81,269.15,269.45,4762.0
2020-09-11 11:05:00,269.7,270.26,269.59,270.23,4611.0,269.7,270.26,269.59,270.23,4611.0
2020-09-11 11:10:00,270.07,270.08,269.33,269.56,2450.0,270.07,270.08,269.33,269.56,2450.0
2020-09-11 11:15:00,269.55,270.0,269.23,269.92,2260.0,269.55,270.0,269.23,269.92,2260.0
2020-09-11 11:20:00,270.1,270.1,269.2,269.32,3366.0,270.1,270.1,269.2,269.32,3366.0
2020-09-11 11:25:00,269.37,269.69,269.01,269.69,4210.0,269.37,269.69,269.01,269.69,4210.0
2020-09-11 11:30:00,269.8,269.8,268.85,269.0,4360.0,269.8,269.8,268.85,269.0,4360.0
2020-09-11 11:35:00,268.9,269.48,268.74,269.48,4965.0,268.9,269.48,268.74,269.48,4965.0
2020-09-11 11:40:00,269.59,269.65,269.26,269.61,3577.0,269.59,269.65,269.26,269.61,3577.0
2020-09-11 11:45:00,269.5,269.91,269.5,269.73,4065.0,269.5,269.91,269.5,269.73,4065.0
2020-09-11 11:50:00,269.7,270.05,269.58,269.87,2900.0,269.7,270.05,269.58,269.87,2900.0
2020-09-11 11:55:00,269.86,269.98,269.66,269.78,3100.0,269.86,269.98,269.66,269.78,3100.0
2020-09-11 12:00:00,269.62,270.45,269.33,270.41,2824.0,269.62,270.45,269.33,270.41,2824.0
2020-09-11 12:05:00,270.34,270.44,270.2,270.34,2600.0,270.34,270.44,270.2,270.34,2600.0
2020-09-11 12:10:00,270.33,270.69,270.33,270.55,3184.0,270.33,270.69,270.33,270.55,3184.0
2020-09-11 12:15:00,270.63,270.63,270.09,270.25,2731.0,270.63,270.63,270.09,270.25,2731.0
2020-09-11 12:20:00,270.4,270.68,270.32,270.68,2007.0,270.4,270.68,270.32,270.68,2007.0
2020-09-11 12:25:00,270.5,270.62,270.25,270.25,2506.0,270.5,270.62,270.25,270.25,2506.0
2020-09-11 12:30:00,269.96,269.97,269.21,269.45,3428.0,269.96,269.97,269.21,269.45,3428.0
2020-09-11 12:35:00,269.41,269.83,269.38,269.65,3512.0,269.41,269.83,269.38,269.65,3512.0
2020-09-11 12:40:00,269.63,269.67,269.27,269.5,2501.0,269.63,269.67,269.27,269.5,2501.0
2020-09-11 12:45:00,269.51,269.84,269.44,269.83,1719.0,269.51,269.84,269.44,269.83,1719.0
2020-09-11 12:50:00,269.83,269.93,269.64,269.68,2279.0,269.83,269.93,269.64,269.68,2279.0
2020-09-11 12:55:00,269.73,269.73,268.51,268.51,8601.0,269.73,269.73,268.51,268.51,8601.0
2020-09-11 13:00:00,268.65,268.99,268.64,268.77,1805.0,268.65,268.99,268.64,268.77,1805.0
2020-09-11 13:05:00,268.76,268.79,268.18,268.24,4563.0,268.76,268.79,268.18,268.24,4563.0
2020-09-11 13:10:00,268.2,268.63,268.08,268.5,3367.0,268.2,268.63,268.08,268.5,3367.0
2020-09-11 13:15:00,268.5,268.65,268.06,268.54,2814.0,268.5,268.65,268.06,268.54,2814.0
2020-09-11 13:20:00,268.45,268.57,268.39,268.41,2013.0,268.45,268.57,268.39,268.41,2013.0
2020-09-11 13:25:00,268.43,268.5,267.96,268.1,3207.0,268.43,268.5,267.96,268.1,3207.0
2020-09-11 13:30:00,268.1,268.16,267.28,267.72,15477.0,268.1,268.16,267.28,267.72,15477.0
2020-09-11 13:35:00,267.9,268.09,267.69,267.74,4425.0,267.9,268.09,267.69,267.74,4425.0
2020-09-11 13:40:00,267.74,268.16,267.66,268.07,4053.0,267.74,268.16,267.66,268.07,4053.0
2020-09-11 13:45:00,268.15,268.18,267.67,267.76,4177.0,268.15,268.18,267.67,267.76,4177.0
2020-09-11 13:50:00,267.76,268.02,267.44,267.51,2746.0,267.76,268.02,267.44,267.51,2746.0
2020-09-11 13:55:00,267.36,267.51,267.0,267.31,5226.0,267.36,267.51,267.0,267.31,5226.0
2020-09-11 14:00:00,267.41,267.59,267.0,267.58,2700.0,267.41,267.59,267.0,267.58,2700.0
2020-09-11 14:05:00,267.63,268.63,267.62,268.51,8654.0,267.63,268.63,267.62,268.51,8654.0
2020-09-11 14:10:00,268.54,269.08,268.37,268.9,2084.0,268.54,269.08,268.37,268.9,2084.0
2020-09-11 14:15:00,268.84,269.09,268.73,268.89,2121.0,268.84,269.09,268.73,268.89,2121.0
2020-09-11 14:20:00,268.82,269.38,268.69,269.36,2018.0,268.82,269.38,268.69,269.36,2018.0
2020-09-11 14:25:00,269.28,269.42,269.02,269.02,1802.0,269.28,269.42,269.02,269.02,1802.0
2020-09-11 14:30:00,268.98,269.65,268.98,269.47,2580.0,268.98,269.65,268.98,269.47,2580.0
2020-09-11 14:35:00,269.47,269.58,269.18,269.58,3483.0,269.47,269.58,269.18,269.58,3483.0
2020-09-11 14:40:00,269.48,269.7,269.16,269.63,3407.0,269.48,269.7,269.16,269.63,3407.0
2020-09-11 14:45:00,269.49,269.7,269.36,269.46,2512.0,269.49,269.7,269.36,269.46,2512.0
2020-09-11 14:50:00,269.52,269.94,269.48,269.93,2390.0,269.52,269.94,269.48,269.93,2390.0
2020-09-11 14:55:00,269.73,269.75,269.49,269.65,2172.0,269.73,269.75,269.49,269.65,2172.0
2020-09-11 15:00:00,269.66,269.74,269.34,269.34,2108.0,269.66,269.74,269.34,269.34,2108.0
2020-09-11 15:05:00,269.47,269.47,268.92,268.94,3530.0,269.47,269.47,268.92,268.94,3530.0
2020-09-11 15:10:00,268.91,268.96,268.53,268.68,3849.0,268.91,268.96,268.53,268.68,3849.0
2020-09-11 15:15:00,268.82,269.75,268.82,269.75,2714.0,268.82,269.75,268.82,269.75,2714.0
2020-09-11 15:20:00,269.79,270.29,269.55,270.18,4881.0,269.79,270.29,269.55,270.18,4881.0
2020-09-11 15:25:00,270.19,270.74,270.09,270.57,4091.0,270.19,270.74,270.09,270.57,4091.0
2020-09-11 15:30:00,270.72,270.76,270.49,270.66,3846.0,270.72,270.76,270.49,270.66,3846.0
2020-09-11 15:35:00,270.56,270.61,270.18,270.48,7991.0,270.56,270.61,270.18,270.48,7991.0
2020-09-11 15:40:00,270.58,270.63,269.72,269.88,7757.0,270.58,270.63,269.72,269.88,7757.0
2020-09-11 15:45:00,270.0,270.06,268.99,268.99,8326.0,270.0,270.06,268.99,268.99,8326.0
2020-09-11 15:50:00,269.55,269.64,269.13,269.63,11422.0,269.55,269.64,269.13,269.63,11422.0
2020-09-11 15:55:00,269.67,270.09,269.55,269.76,28020.0,269.67,270.09,269.55,269.76,28020.0
2020-09-14 09:30:00,271.28,274.36,271.27,273.66,18722.0,271.28,274.36,271.27,273.66,18722.0
2020-09-14 09:35:00,273.51,274.16,273.2,273.6,10792.0,273.51,274.16,273.2,273.6,10792.0
2020-09-14 09:40:00,273.62,274.17,273.34,274.17,9480.0,273.62,274.17,273.34,274.17,9480.0
2020-09-14 09:45:00,274.08,274.29,273.38,273.43,11392.0,274.08,274.29,273.38,273.43,11392.0
2020-09-14 09:50:00,273.33,273.33,272.81,273.26,8279.0,273.33,273.33,272.81,273.26,8279.0
2020-09-14 09:55:00,273.31,274.02,273.23,273.99,7647.0,273.31,274.02,273.23,273.99,7647.0
2020-09-14 10:00:00,274.06,274.88,274.06,274.77,12971.0,274.06,274.88,274.06,274.77,12971.0
2020-09-14 10:05:00,274.74,275.01,274.25,274.46,12351.0,274.74,275.01,274.25,274.46,12351.0
2020-09-14 10:10:00,274.63,274.8,274.21,274.29,10646.0,274.63,274.8,274.21,274.29,10646.0
2020-09-14 10:15:00,274.37,274.8,274.37,274.61,14773.0,274.37,274.8,274.37,274.61,14773.0
2020-09-14 10:20:00,274.66,275.0,274.66,274.85,12338.0,274.66,275.0,274.66,274.85,12338.0
2020-09-14 10:25:00,274.85,275.01,274.32,274.76,14326.0,274.85,275.01,274.32,274.76,14326.0
2020-09-14 10:30:00,274.64,275.31,274.64,275.12,10261.0,274.64,275.31,274.64,275.12,10261.0
2020-09-14 10:35:00,275.05,275.27,275.02,275.27,2321.0,275.05,275.27,275.02,275.27,2321.0
2020-09-14 10:40:00,275.39,276.14,275.2,275.81,6150.0,275.39,276.14,275.2,275.81,6150.0
2020-09-14 10:45:00,275.79,276.13,275.73,275.96,4601.0,275.79,276.13,275.73,275.96,4601.0
2020-09-14 10:50:00,276.01,276.64,275.94,276.49,8946.0,276.01,276.64,275.94,276.49,8946.0
2020-09-14 10:55:00,276.49,276.72,276.3,276.46,15760.0,276.49,276.72,276.3,276.46,15760.0
2020-09-14 11:00:00,276.4,276.4,275.56,275.72,4896.0,276.4,276.4,275.56,275.72,4896.0
2020-09-14 11:05:00,275.63,276.16,275.61,275.81,8354.0,275.63,276.16,275.61,275.81,8354.0
2020-09-14 11:10:00,275.72,275.72,275.3,275.49,3142.0,275.72,275.72,275.3,275.49,3142.0
2020-09-14 11:15:00,275.8,276.24,275.76,276.11,5258.0,275.8,276.24,275.76,276.11,5258.0
2020-09-14 11:20:00,276.03,276.74,276.03,276.64,3229.0,276.03,276.74,276.03,276.64,3229.0
2020-09-14 11:25:00,276.74,276.92,276.45,276.76,6110.0,276.74,276.92,276.45,276.76,6110.0
2020-09-14 11:30:00,276.86,277.23,276.77,276.77,4713.0,276.86,277.23,276.77,276.77,4713.0
2020-09-14 11:35:00,276.64,276.64,276.32,276.38,2941.0,276.64,276.64,276.32,276.38,2941.0
2020-09-14 11:40:00,276.21,276.69,276.16,276.67,2800.0,276.21,276.69,276.16,276.67,2800.0
2020-09-14 11:45:00,276.56,276.65,276.08,276.08,8500.0,276.56,276.65,276.08,276.08,8500.0
2020-09-14 11:50:00,276.11,276.28,276.05,276.18,8400.0,276.11,276.28,276.05,276.18,8400.0
2020-09-14 11:55:00,276.2,276.28,276.07,276.23,1400.0,276.2,276.28,276.07,276.23,1400.0
2020-09-14 12:00:00,276.23,276.55,276.22,276.23,2884.0,276.23,276.55,276.22,276.23,2884.0
2020-09-14 12:05:00,276.1,276.73,276.04,276.73,4708.0,276.1,276.73,276.04,276.73,4708.0
2020-09-14 12:10:00,276.73,276.74,276.57,276.59,2308.0,276.73,276.74,276.57,276.59,2308.0
2020-09-14 12:15:00,276.55,277.02,276.55,276.95,2632.0,276.55,277.02,276.55,276.95,2632.0
2020-09-14 12:20:00,277.03,277.09,276.77,276.81,14030.0,277.03,277.09,276.77,276.81,14030.0
2020-09-14 12:25:00,276.87,277.08,276.87,276.9,2432.0,276.87,277.08,276.87,276.9,2432.0
2020-09-14 12:30:00,276.99,277.19,276.79,276.85,1605.0,276.99,277.19,276.79,276.85,1605.0
2020-09-14 12:35:00,276.76,277.12,276.76,276.88,3954.0,276.76,277.12,276.76,276.88,3954.0
2020-09-14 12:40:00,276.93,277.28,276.93,277.25,3400.0,276.93,277.28,276.93,277.25,3400.0
2020-09-14 12:45:00,277.21,277.76,277.21,277.74,7790.0,277.21,277.76,277.21,277.74,7790.0
2020-09-14 12:50:00,277.6,277.91,277.6,277.67,2970.0,277.6,277.91,277.6,277.67,2970.0
2020-09-14 12:55:00,277.84,277.95,277.7,277.85,3806.0,277.84,277.95,277.7,277.85,3806.0
2020-09-14 13:00:00,277.98,278.24,277.98,278.22,4193.0,277.98,278.24,277.98,278.22,4193.0
2020-09-14 13:05:00,278.24,278.81,278.15,278.78,17398.0,278.24,278.81,278.15,278.78,17398.0
2020-09-14 13:10:00,278.86,279.07,278.86,279.0,10793.0,278.86,279.07,278.86,279.0,10793.0
2020-09-14 13:15:00,279.0,279.13,278.76,278.82,13098.0,279.0,279.13,278.76,278.82,13098.0
2020-09-14 13:20:00,278.79,279.06,278.76,278.9,10862.0,278.79,279.06,278.76,278.9,10862.0
2020-09-14 13:25:00,278.85,278.91,278.2,278.81,9048.0,278.85,278.91,278.2,278.81,9048.0
2020-09-14 13:30:00,278.93,278.93,278.29,278.42,3972.0,278.93,278.93,278.29,278.42,3972.0
2020-09-14 13:35:00,278.31,278.8,278.3,278.64,3233.0,278.31,278.8,278.3,278.64,3233.0
2020-09-14 13:40:00,278.71,278.84,278.58,278.74,2463.0,278.71,278.84,278.58,278.74,2463.0
2020-09-14 13:45:00,278.8,279.16,278.78,279.03,2591.0,278.8,279.16,278.78,279.03,2591.0
2020-09-14 13:50:00,278.88,279.23,278.88,279.23,4766.0,278.88,279.23,278.88,279.23,4766.0
2020-09-14 13:55:00,279.23,279.31,278.94,279.01,5429.0,279.23,279.31,278.94,279.01,5429.0
2020-09-14 14:00:00,279.04,279.28,278.94,279.07,3620.0,279.04,279.28,278.94,279.07,3620.0
2020-09-14 14:05:00,279.07,279.4,279.05,279.29,4418.0,279.07,279.4,279.05,279.29,4418.0
2020-09-14 14:10:00,279.26,279.31,279.02,279.04,4219.0,279.26,279.31,279.02,279.04,4219.0
2020-09-14 14:15:00,279.14,279.23,278.99,279.14,2548.0,279.14,279.23,278.99,279.14,2548.0
2020-09-14 14:20:00,279.21,279.36,279.13,279.29,2800.0,279.21,279.36,279.13,279.29,2800.0
2020-09-14 14:25:00,279.24,279.29,278.83,278.86,2660.0,279.24,279.29,278.83,278.86,2660.0
2020-09-14 14:30:00,278.87,278.87,278.5,278.81,3018.0,278.87,278.87,278.5,278.81,3018.0
2020-09-14 14:35:00,278.72,278.86,278.47,278.73,3602.0,278.72,278.86,278.47,278.73,3602.0
2020-09-14 14:40:00,278.86,278.86,278.35,278.38,3995.0,278.86,278.86,278.35,278.38,3995.0
2020-09-14 14:45:00,278.54,278.54,278.18,278.23,3018.0,278.54,278.54,278.18,278.23,3018.0
2020-09-14 14:50:00,278.39,278.53,277.9,277.9,5903.0,278.39,278.53,277.9,277.9,5903.0
2020-09-14 14:55:00,277.66,277.87,277.27,277.66,4020.0,277.66,277.87,277.27,277.66,4020.0
2020-09-14 15:00:00,277.81,277.83,277.27,277.34,2280.0,277.81,277.83,277.27,277.34,2280.0
2020-09-14 15:05:00,277.49,277.64,277.2,277.2,1861.0,277.49,277.64,277.2,277.2,1861.0
2020-09-14 15:10:00,277.22,277.36,277.05,277.11,4237.0,277.22,277.36,277.05,277.11,4237.0
2020-09-14 15:15:00,277.07,277.86,276.84,277.61,8933.0,277.07,277.86,276.84,277.61,8933.0
2020-09-14 15:20:00,277.7,277.91,277.41,277.42,4000.0,277.7,277.91,277.41,277.42,4000.0
2020-09-14 15:25:00,277.55,278.06,277.55,278.01,6646.0,277.55,278.06,277.55,278.01,6646.0
2020-09-14 15:30:00,278.08,278.17,277.66,277.85,6837.0,278.08,278.17,277.66,277.85,6837.0
2020-09-14 15:35:00,277.84,278.42,277.75,278.13,10959.0,277.84,278.42,277.75,278.13,10959.0
2020-09-14 15:40:00,278.15,278.98,278.15,278.71,9506.0,278.15,278.98,278.15,278.71,9506.0
2020-09-14 15:45:00,278.55,278.9,278.23,278.9,22944.0,278.55,278.9,278.23,278.9,22944.0
2020-09-14 15:50:00,278.7,278.7,277.83,278.24,16149.0,278.7,278.7,277.83,278.24,16149.0
2020-09-14 15:55:00,278.27,278.48,278.0,278.29,37468.0,278.27,278.48,278.0,278.29,37468.0
2020-09-15 09:30:00,280.04,280.67,279.36,280.16,20323.0,280.04,280.67,279.36,280.16,20323.0
2020-09-15 09:35:00,280.33,280.58,279.93,279.97,6589.0,280.33,280.58,279.93,279.97,6589.0
2020-09-15 09:40:00,279.95,280.38,279.67,279.72,19129.0,279.95,280.38,279.67,279.72,19129.0
2020-09-15 09:45:00,279.97,280.82,279.88,280.26,11522.0,279.97,280.82,279.88,280.26,11522.0
2020-09-15 09:50:00,280.29,280.63,279.85,280.5,8170.0,280.29,280.63,279.85,280.5,8170.0
2020-09-15 09:55:00,280.4,280.68,280.06,280.29,5595.0,280.4,280.68,280.06,280.29,5595.0
2020-09-15 10:00:00,280.28,281.01,280.11,281.01,6969.0,280.28,281.01,280.11,281.01,6969.0
2020-09-15 10:05:00,281.0,281.31,280.95,281.19,5654.0,281.0,281.31,280.95,281.19,5654.0
2020-09-15 10:10:00,281.35,281.49,281.04,281.35,9064.0,281.35,281.49,281.04,281.35,9064.0
2020-09-15 10:15:00,281.47,282.02,281.08,281.31,10414.0,281.47,282.02,281.08,281.31,10414.0
2020-09-15 10:20:00,281.38,282.01,281.29,281.55,6127.0,281.38,282.01,281.29,281.55,6127.0
2020-09-15 10:25:00,281.65,282.03,281.58,281.68,4000.0,281.65,282.03,281.58,281.68,4000.0
2020-09-15 10:30:00,281.74,282.04,281.55,281.91,3800.0,281.74,282.04,281.55,281.91,3800.0
2020-09-15 10:35:00,282.0,282.12,281.63,281.63,4893.0,282.0,282.12,281.63,281.63,4893.0
2020-09-15 10:40:00,281.77,282.09,281.38,281.85,6852.0,281.77,282.09,281.38,281.85,6852.0
2020-09-15 10:45:00,281.76,282.08,281.73,282.03,3200.0,281.76,282.08,281.73,282.03,3200.0
2020-09-15 10:50:00,281.94,282.23,281.86,281.91,6604.0,281.94,282.23,281.86,281.91,6604.0
2020-09-15 10:55:00,281.83,281.83,281.47,281.52,7474.0,281.83,281.83,281.47,281.52,7474.0
2020-09-15 11:00:00,281.66,282.5,281.61,281.87,20437.0,281.66,282.5,281.61,281.87,20437.0
2020-09-15 11:05:00,281.78,281.91,281.66,281.79,4600.0,281.78,281.91,281.66,281.79,4600.0
2020-09-15 11:10:00,281.77,281.89,281.5,281.57,5272.0,281.77,281.89,281.5,281.57,5272.0
2020-09-15 11:15:00,281.55,282.32,281.5,282.32,3349.0,281.55,282.32,281.5,282.32,3349.0
2020-09-15 11:20:00,282.3,282.3,281.83,281.88,3378.0,282.3,282.3,281.83,281.88,3378.0
2020-09-15 11:25:00,281.81,281.91,281.1,281.57,14643.0,281.81,281.91,281.1,281.57,14643.0
2020-09-15 11:30:00,281.49,281.5,281.13,281.13,7221.0,281.49,281.5,281.13,281.13,7221.0
2020-09-15 11:35:00,281.11,281.52,281.11,281.42,5100.0,281.11,281.52,281.11,281.42,5100.0
2020-09-15 11:40:00,281.38,281.61,281.26,281.61,4307.0,281.38,281.61,281.26,281.61,4307.0
2020-09-15 11:45:00,281.65,281.65,281.16,281.28,3350.0,281.65,281.65,281.16,281.28,3350.0
2020-09-15 11:50:00,281.37,281.63,281.37,281.46,2106.0,281.37,281.63,281.37,281.46,2106.0
2020-09-15 11:55:00,281.5,281.67,281.43,281.51,2600.0,281.5,281.67,281.43,281.51,2600.0
2020-09-15 12:00:00,281.52,281.63,281.43,281.61,2999.0,281.52,281.63,281.43,281.61,2999.0
2020-09-15 12:05:00,281.62,281.62,281.39,281.54,3500.0,281.62,281.62,281.39,281.54,3500.0
2020-09-15 12:10:00,281.57,281.73,281.49,281.72,3442.0,281.57,281.73,281.49,281.72,3442.0
2020-09-15 12:15:00,281.76,282.16,281.76,282.13,3493.0,281.76,282.16,281.76,282.13,3493.0
2020-09-15 12:20:00,282.17,282.43,282.17,282.4,4422.0,282.17,282.43,282.17,282.4,4422.0
2020-09-15 12:25:00,282.35,282.75,282.35,282.4,5722.0,282.35,282.75,282.35,282.4,5722.0
2020-09-15 12:30:00,282.39,282.6,282.16,282.55,4184.0,282.39,282.6,282.16,282.55,4184.0
2020-09-15 12:35:00,282.56,282.78,282.36,282.78,3936.0,282.56,282.78,282.36,282.78,3936.0
2020-09-15 12:40:00,282.73,282.73,282.38,282.44,1800.0,282.73,282.73,282.38,282.44,1800.0
2020-09-15 12:45:00,282.36,282.52,282.26,282.4,2151.0,282.36,282.52,282.26,282.4,2151.0
2020-09-15 12:50:00,282.38,282.41,282.09,282.19,3919.0,282.38,282.41,282.09,282.19,3919.0
2020-09-15 12:55:00,282.17,282.53,282.17,282.46,2500.0,282.17,282.53,282.17,282.46,2500.0
2020-09-15 13:00:00,282.59,283.04,282.5,283.0,5415.0,282.59,283.04,282.5,283.0,5415.0
2020-09-15 13:05:00,283.04,283.29,282.94,283.11,4957.0,283.04,283.29,282.94,283.11,4957.0
2020-09-15 13:10:00,283.21,283.22,282.99,283.09,6471.0,283.21,283.22,282.99,283.09,6471.0
2020-09-15 13:15:00,283.19,283.19,282.88,283.1,2601.0,283.19,283.19,282.88,283.1,2601.0
2020-09-15 13:20:00,283.14,283.23,282.95,283.01,3600.0,283.14,283.23,282.95,283.01,3600.0
2020-09-15 13:25:00,283.16,283.22,283.05,283.06,2040.0,283.16,283.22,283.05,283.06,2040.0
2020-09-15 13:30:00,283.06,283.06,282.76,283.05,3017.0,283.06,283.06,282.76,283.05,3017.0
2020-09-15 13:35:00,282.99,283.1,282.98,283.04,2357.0,282.99,283.1,282.98,283.04,2357.0
2020-09-15 13:40:00,283.02,283.13,282.92,282.92,3800.0,283.02,283.13,282.92,282.92,3800.0
2020-09-15 13:45:00,282.96,283.08,282.95,283.08,3436.0,282.96,283.08,282.95,283.08,3436.0
2020-09-15 13:50:00,283.02,283.13,282.9,283.05,1826.0,283.02,283.13,282.9,283.05,1826.0
2020-09-15 13:55:00,283.05,283.06,282.72,282.72,1000.0,283.05,283.06,282.72,282.72,1000.0
2020-09-15 14:00:00,282.82,282.82,282.5,282.6,2600.0,282.82,282.82,282.5,282.6,2600.0
2020-09-15 14:05:00,282.69,282.72,282.48,282.58,2073.0,282.69,282.72,282.48,282.58,2073.0
2020-09-15 14:10:00,282.72,282.91,282.71,282.78,3281.0,282.72,282.91,282.71,282.78,3281.0
2020-09-15 14:15:00,282.65,282.68,282.5,282.57,1423.0,282.65,282.68,282.5,282.57,1423.0
2020-09-15 14:20:00,282.6,282.68,282.54,282.63,1900.0,282.6,282.68,282.54,282.63,1900.0
2020-09-15 14:25:00,282.63,282.8,282.62,282.75,1293.0,282.63,282.8,282.62,282.75,1293.0
2020-09-15 14:30:00,282.69,282.74,282.39,282.46,4420.0,282.69,282.74,282.39,282.46,4420.0
2020-09-15 14:35:00,282.49,282.55,282.18,282.4,3845.0,282.49,282.55,282.18,282.4,3845.0
2020-09-15 14:40:00,282.43,282.61,282.42,282.61,3000.0,282.43,282.61,282.42,282.61,3000.0
2020-09-15 14:45:00,282.69,282.84,282.62,282.71,4497.0,282.69,282.84,282.62,282.71,4497.0
2020-09-15 14:50:00,282.75,282.8,282.62,282.62,4628.0,282.75,282.8,282.62,282.62,4628.0
2020-09-15 14:55:00,282.73,282.83,282.48,282.67,4725.0,282.73,282.83,282.48,282.67,4725.0
2020-09-15 15:00:00,282.59,282.63,282.48,282.53,3591.0,282.59,282.63,282.48,282.53,3591.0
2020-09-15 15:05:00,282.51,282.51,281.75,281.8,4556.0,282.51,282.51,281.75,281.8,4556.0
2020-09-15 15:10:00,281.81,282.27,281.8,282.13,3200.0,281.81,282.27,281.8,282.13,3200.0
2020-09-15 15:15:00,282.11,283.1,282.06,282.26,12480.0,282.11,283.1,282.06,282.26,12480.0
2020-09-15 15:20:00,282.23,282.31,280.35,280.35,17299.0,282.23,282.31,280.35,280.35,17299.0
2020-09-15 15:25:00,280.51,280.99,279.12,279.65,19999.0,280.51,280.99,279.12,279.65,19999.0
2020-09-15 15:30:00,279.74,279.85,278.3,278.55,17237.0,279.74,279.85,278.3,278.55,17237.0
2020-09-15 15:35:00,278.56,278.72,278.02,278.44,10854.0,278.56,278.72,278.02,278.44,10854.0
2020-09-15 15:40:00,278.43,278.8,278.12,278.12,12453.0,278.43,278.8,278.12,278.12,12453.0
2020-09-15 15:45:00,278.08,278.17,276.45,276.69,49994.0,278.08,278.17,276.45,276.69,49994.0
2020-09-15 15:50:00,276.64,278.12,276.47,278.1,54720.0,276.64,278.12,276.47,278.1,54720.0
2020-09-15 15:55:00,277.96,279.0,277.75,278.45,45714.0,277.96,279.0,277.75,278.45,45714.0
2020-09-16 09:30:00,280.99,281.85,280.29,281.85,16761.0,280.99,281.85,280.29,281.85,16761.0
2020-09-16 09:35:00,281.84,282.12,281.17,281.44,6385.0,281.84,282.12,281.17,281.44,6385.0
2020-09-16 09:40:00,281.44,283.92,281.43,283.71,18247.0,281.44,283.92,281.43,283.71,18247.0
2020-09-16 09:45:00,284.12,285.0,283.57,284.47,16657.0,284.12,285.0,283.57,284.47,16657.0
2020-09-16 09:50:00,284.18,284.18,283.45,283.97,9032.0,284.18,284.18,283.45,283.97,9032.0
2020-09-16 09:55:00,283.97,284.0,274.26,277.89,119701.0,283.97,284.0,274.26,277.89,119701.0
2020-09-16 10:00:00,277.89,282.23,276.7,280.38,63762.0,277.89,282.23,276.7,280.38,63762.0
2020-09-16 10:05:00,280.32,280.79,277.52,279.75,27113.0,280.32,280.79,277.52,279.75,27113.0
2020-09-16 10:10:00,279.66,281.77,278.85,280.9,10938.0,279.66,281.77,278.85,280.9,10938.0
2020-09-16 10:15:00,281.21,281.59,280.43,281.59,6011.0,281.21,281.59,280.43,281.59,6011.0
2020-09-16 10:20:00,281.45,281.91,280.46,280.46,9265.0,281.45,281.91,280.46,280.46,9265.0
2020-09-16 10:25:00,280.58,281.05,280.2,280.86,3811.0,280.58,281.05,280.2,280.86,3811.0
2020-09-16 10:30:00,280.93,281.13,280.69,280.89,4251.0,280.93,281.13,280.69,280.89,4251.0
2020-09-16 10:35:00,281.21,281.21,280.5,280.66,23570.0,281.21,281.21,280.5,280.66,23570.0
2020-09-16 10:40:00,280.54,280.91,280.16,280.77,11848.0,280.54,280.91,280.16,280.77,11848.0
2020-09-16 10:45:00,280.84,280.9,280.35,280.35,6521.0,280.84,280.9,280.35,280.35,6521.0
2020-09-16 10:50:00,280.25,280.85,280.24,280.85,6139.0,280.25,280.85,280.24,280.85,6139.0
2020-09-16 10:55:00,280.72,281.05,280.72,280.72,5456.0,280.72,281.05,280.72,280.72,5456.0
2020-09-16 11:00:00,280.63,281.58,280.61,281.0,9290.0,280.63,281.58,280.61,281.0,9290.0
2020-09-16 11:05:00,281.12,281.24,280.9,281.03,11572.0,281.12,281.24,280.9,281.03,11572.0
2020-09-16 11:10:00,280.83,280.91,280.23,280.27,3400.0,280.83,280.91,280.23,280.27,3400.0
2020-09-16 11:15:00,280.14,280.38,279.93,280.11,9095.0,280.14,280.38,279.93,280.11,9095.0
2020-09-16 11:20:00,279.99,280.08,279.8,279.85,6299.0,279.99,280.08,279.8,279.85,6299.0
2020-09-16 11:25:00,279.77,279.95,279.5,279.82,6676.0,279.77,279.95,279.5,279.82,6676.0
2020-09-16 11:30:00,279.8,280.29,279.69,279.88,4700.0,279.8,280.29,279.69,279.88,4700.0
2020-09-16 11:35:00,279.94,280.4,279.87,280.24,4023.0,279.94,280.4,279.87,280.24,4023.0
2020-09-16 11:40:00,280.21,280.31,280.0,280.16,2820.0,280.21,280.31,280.0,280.16,2820.0
2020-09-16 11:45:00,280.19,280.51,279.93,280.18,6385.0,280.19,280.51,279.93,280.18,6385.0
2020-09-16 11:50:00,280.19,280.49,280.12,280.35,2900.0,280.19,280.49,280.12,280.35,2900.0
2020-09-16 11:55:00,280.41,280.85,280.33,280.67,4890.0,280.41,280.85,280.33,280.67,4890.0
2020-09-16 12:00:00,280.83,280.83,280.2,280.2,5448.0,280.83,280.83,280.2,280.2,5448.0
2020-09-16 12:05:00,280.07,280.56,280.07,280.41,4868.0,280.07,280.56,280.07,280.41,4868.0
2020-09-16 12:10:00,280.4,280.53,280.24,280.48,7147.0,280.4,280.53,280.24,280.48,7147.0
2020-09-16 12:15:00,280.48,280.48,280.04,280.13,5300.0,280.48,280.48,280.04,280.13,5300.0
2020-09-16 12:20:00,280.12,280.12,279.94,280.0,10234.0,280.12,280.12,279.94,280.0,10234.0
2020-09-16 12:25:00,279.97,280.0,279.72,279.84,4112.0,279.97,280.0,279.72,279.84,4112.0
2020-09-16 12:30:00,279.9,280.09,279.54,279.59,7359.0,279.9,280.09,279.54,279.59,7359.0
2020-09-16 12:35:00,279.4,279.42,279.07,279.14,4007.0,279.4,279.42,279.07,279.14,4007.0
2020-09-16 12:40:00,279.16,279.16,278.83,278.96,13270.0,279.16,279.16,278.83,278.96,13270.0
2020-09-16 12:45:00,279.13,279.21,278.82,278.82,3622.0,279.13,279.21,278.82,278.82,3622.0
2020-09-16 12:50:00,278.83,279.01,278.73,278.73,4696.0,278.83,279.01,278.73,278.73,4696.0
2020-09-16 12:55:00,278.78,278.95,278.76,278.77,2800.0,278.78,278.95,278.76,278.77,2800.0
2020-09-16 13:00:00,278.8,278.96,278.64,278.89,3302.0,278.8,278.96,278.64,278.89,3302.0
2020-09-16 13:05:00,278.88,278.88,278.54,278.67,2900.0,278.88,278.88,278.54,278.67,2900.0
2020-09-16 13:10:00,278.66,278.66,278.18,278.18,3408.0,278.66,278.66,278.18,278.18,3408.0
2020-09-16 13:15:00,278.13,278.45,278.07,278.34,3377.0,278.13,278.45,278.07,278.34,3377.0
2020-09-16 13:20:00,278.28,278.37,278.07,278.07,2405.0,278.28,278.37,278.07,278.07,2405.0
2020-09-16 13:25:00,278.16,278.17,277.8,277.8,3300.0,278.16,278.17,277.8,277.8,3300.0
2020-09-16 13:30:00,277.71,278.24,277.71,278.1,7483.0,277.71,278.24,277.71,278.1,7483.0
2020-09-16 13:35:00,277.93,278.4,277.93,278.4,2151.0,277.93,278.4,277.93,278.4,2151.0
2020-09-16 13:40:00,278.31,278.32,277.91,277.91,3389.0,278.31,278.32,277.91,277.91,3389.0
2020-09-16 13:45:00,277.89,278.39,277.89,278.38,3933.0,277.89,278.39,277.89,278.38,3933.0
2020-09-16 13:50:00,278.34,278.65,278.19,278.38,4828.0,278.34,278.65,278.19,278.38,4828.0
2020-09-16 13:55:00,278.34,279.17,278.34,279.06,4765.0,278.34,279.17,278.34,279.06,4765.0
2020-09-16 14:00:00,279.1,279.17,278.43,278.43,13073.0,279.1,279.17,278.43,278.43,13073.0
2020-09-16 14:05:00,278.41,278.94,278.4,278.9,4613.0,278.41,278.94,278.4,278.9,4613.0
2020-09-16 14:10:00,278.9,279.18,278.69,278.93,5743.0,278.9,279.18,278.69,278.93,5743.0
2020-09-16 14:15:00,279.02,279.62,278.89,279.2,13892.0,279.02,279.62,278.89,279.2,13892.0
2020-09-16 14:20:00,279.15,279.38,278.92,278.95,10381.0,279.15,279.38,278.92,278.95,10381.0
2020-09-16 14:25:00,278.95,279.02,278.68,278.93,4034.0,278.95,279.02,278.68,278.93,4034.0
2020-09-16 14:30:00,279.0,279.14,278.62,278.79,5426.0,279.0,279.14,278.62,278.79,5426.0
2020-09-16 14:35:00,278.81,279.01,278.61,278.91,5600.0,278.81,279.01,278.61,278.91,5600.0
2020-09-16 14:40:00,278.87,279.07,278.42,278.48,10258.0,278.87,279.07,278.42,278.48,10258.0
2020-09-16 14:45:00,278.34,278.64,277.94,278.63,4908.0,278.34,278.64,277.94,278.63,4908.0
2020-09-16 14:50:00,278.74,278.8,278.03,278.03,10200.0,278.74,278.8,278.03,278.03,10200.0
2020-09-16 14:55:00,277.95,277.97,277.6,277.75,3834.0,277.95,277.97,277.6,277.75,3834.0
2020-09-16 15:00:00,277.67,278.19,277.66,278.13,10332.0,277.67,278.19,277.66,278.13,10332.0
2020-09-16 15:05:00,278.06,278.11,277.27,277.27,13194.0,278.06,278.11,277.27,277.27,13194.0
2020-09-16 15:10:00,277.28,277.31,276.09,276.57,8258.0,277.28,277.31,276.09,276.57,8258.0
2020-09-16 15:15:00,276.6,277.05,276.38,277.05,4790.0,276.6,277.05,276.38,277.05,4790.0
2020-09-16 15:20:00,276.99,277.28,276.7,277.09,10114.0,276.99,277.28,276.7,277.09,10114.0
2020-09-16 15:25:00,277.12,277.57,277.08,277.24,5209.0,277.12,277.57,277.08,277.24,5209.0
2020-09-16 15:30:00,277.15,277.18,276.1,276.95,8229.0,277.15,277.18,276.1,276.95,8229.0
2020-09-16 15:35:00,277.16,277.3,276.66,276.67,5589.0,277.16,277.3,276.66,276.67,5589.0
2020-09-16 15:40:00,276.52,276.99,276.25,276.87,6360.0,276.52,276.99,276.25,276.87,6360.0
2020-09-16 15:45:00,276.94,277.76,276.73,277.02,21956.0,276.94,277.76,276.73,277.02,21956.0
2020-09-16 15:50:00,276.92,277.25,276.33,276.47,12168.0,276.92,277.25,276.33,276.47,12168.0
2020-09-16 15:55:00,276.51,276.71,276.23,276.38,23996.0,276.51,276.71,276.23,276.38,23996.0
2020-09-17 09:30:00,272.5,273.57,272.16,273.0,31689.0,272.5,273.57,272.16,273.0,31689.0
2020-09-17 09:35:00,273.47,274.86,273.25,274.26,12371.0,273.47,274.86,273.25,274.26,12371.0
2020-09-17 09:40:00,274.19,274.56,273.35,274.55,6735.0,274.19,274.56,273.35,274.55,6735.0
2020-09-17 09:45:00,274.43,274.78,274.19,274.49,9039.0,274.43,274.78,274.19,274.49,9039.0
2020-09-17 09:50:00,274.1,275.66,274.09,274.72,6091.0,274.1,275.66,274.09,274.72,6091.0
2020-09-17 09:55:00,274.89,275.63,274.82,275.16,9553.0,274.89,275.63,274.82,275.16,9553.0
2020-09-17 10:00:00,275.31,275.7,275.12,275.57,6407.0,275.31,275.7,275.12,275.57,6407.0
2020-09-17 10:05:00,275.67,276.73,275.67,276.65,7689.0,275.67,276.73,275.67,276.65,7689.0
2020-09-17 10:10:00,276.57,277.34,276.39,276.62,4650.0,276.57,277.34,276.39,276.62,4650.0
2020-09-17 10:15:00,276.64,276.66,276.03,276.48,4302.0,276.64,276.66,276.03,276.48,4302.0
2020-09-17 10:20:00,276.68,276.88,275.65,275.74,3011.0,276.68,276.88,275.65,275.74,3011.0
2020-09-17 10:25:00,275.4,275.71,274.79,275.71,4781.0,275.4,275.71,274.79,275.71,4781.0
2020-09-17 10:30:00,275.64,276.61,275.33,276.37,9857.0,275.64,276.61,275.33,276.37,9857.0
2020-09-17 10:35:00,276.58,276.69,275.94,276.28,8408.0,276.58,276.69,275.94,276.28,8408.0
2020-09-17 10:40:00,276.34,276.91,276.05,276.81,4700.0,276.34,276.91,276.05,276.81,4700.0
2020-09-17 10:45:00,276.86,277.41,276.86,277.3,6313.0,276.86,277.41,276.86,277.3,6313.0
2020-09-17 10:50:00,277.41,277.55,276.86,277.03,4700.0,277.41,277.55,276.86,277.03,4700.0
2020-09-17 10:55:00,277.03,277.42,276.28,276.43,13401.0,277.03,277.42,276.28,276.43,13401.0
2020-09-17 11:00:00,276.28,276.91,276.09,276.18,5942.0,276.28,276.91,276.09,276.18,5942.0
2020-09-17 11:05:00,276.19,276.45,276.18,276.31,1763.0,276.19,276.45,276.18,276.31,1763.0
2020-09-17 11:10:00,276.72,276.81,276.17,276.29,3300.0,276.72,276.81,276.17,276.29,3300.0
2020-09-17 11:15:00,276.19,276.58,275.81,275.95,4275.0,276.19,276.58,275.81,275.95,4275.0
2020-09-17 11:20:00,276.04,276.04,275.3,275.37,3800.0,276.04,276.04,275.3,275.37,3800.0
2020-09-17 11:25:00,275.21,276.21,275.14,276.19,11727.0,275.21,276.21,275.14,276.19,11727.0
2020-09-17 11:30:00,276.22,276.95,276.22,276.59,7721.0,276.22,276.95,276.22,276.59,7721.0
2020-09-17 11:35:00,276.9,276.9,276.34,276.63,4865.0,276.9,276.9,276.34,276.63,4865.0
2020-09-17 11:40:00,276.7,276.83,275.93,275.95,3561.0,276.7,276.83,275.93,275.95,3561.0
2020-09-17 11:45:00,275.73,275.73,275.08,275.38,3907.0,275.73,275.73,275.08,275.38,3907.0
2020-09-17 11:50:00,275.35,275.35,274.7,274.78,2420.0,275.35,275.35,274.7,274.78,2420.0
2020-09-17 11:55:00,274.88,274.91,274.48,274.54,4846.0,274.88,274.91,274.48,274.54,4846.0
2020-09-17 12:00:00,274.35,274.48,274.26,274.4,3095.0,274.35,274.48,274.26,274.4,3095.0
2020-09-17 12:05:00,274.47,274.62,274.15,274.18,3823.0,274.47,274.62,274.15,274.18,3823.0
2020-09-17 12:10:00,274.19,274.19,273.26,273.26,6566.0,274.19,274.19,273.26,273.26,6566.0
2020-09-17 12:15:00,273.26,273.58,272.87,273.08,6182.0,273.26,273.58,272.87,273.08,6182.0
2020-09-17 12:20:00,273.42,273.64,273.19,273.19,4294.0,273.42,273.64,273.19,273.19,4294.0
2020-09-17 12:25:00,273.17,273.75,273.08,273.38,4760.0,273.17,273.75,273.08,273.38,4760.0
2020-09-17 12:30:00,273.21,273.77,273.04,273.59,5322.0,273.21,273.77,273.04,273.59,5322.0
2020-09-17 12:35:00,274.0,274.15,273.84,274.0,2330.0,274.0,274.15,273.84,274.0,2330.0
2020-09-17 12:40:00,273.88,273.96,273.46,273.61,3482.0,273.88,273.96,273.46,273.61,3482.0
2020-09-17 12:45:00,273.5,273.53,273.16,273.42,3292.0,273.5,273.53,273.16,273.42,3292.0
2020-09-17 12:50:00,273.19,273.73,273.19,273.69,2275.0,273.19,273.73,273.19,273.69,2275.0
2020-09-17 12:55:00,273.64,274.38,273.59,273.89,3492.0,273.64,274.38,273.59,273.89,3492.0
2020-09-17 13:00:00,274.13,274.35,274.05,274.34,1803.0,274.13,274.35,274.05,274.34,1803.0
2020-09-17 13:05:00,274.28,274.68,274.28,274.47,2300.0,274.28,274.68,274.28,274.47,2300.0
2020-09-17 13:10:00,274.29,274.53,274.09,274.09,3725.0,274.29,274.53,274.09,274.09,3725.0
2020-09-17 13:15:00,274.03,274.04,273.73,273.88,2539.0,274.03,274.04,273.73,273.88,2539.0
2020-09-17 13:20:00,273.79,273.9,273.55,273.87,2863.0,273.79,273.9,273.55,273.87,2863.0
2020-09-17 13:25:00,273.93,274.22,273.93,274.15,3311.0,273.93,274.22,273.93,274.15,3311.0
2020-09-17 13:30:00,274.21,274.96,274.09,274.91,3409.0,274.21,274.96,274.09,274.91,3409.0
2020-09-17 13:35:00,274.84,275.48,274.84,275.48,2500.0,274.84,275.48,274.84,275.48,2500.0
2020-09-17 13:40:00,275.52,275.53,274.97,275.43,3430.0,275.52,275.53,274.97,275.43,3430.0
2020-09-17 13:45:00,275.19,275.57,275.19,275.57,1000.0,275.19,275.57,275.19,275.57,1000.0
2020-09-17 13:50:00,275.94,275.94,275.66,275.83,3339.0,275.94,275.94,275.66,275.83,3339.0
2020-09-17 13:55:00,275.83,275.83,275.33,275.64,2600.0,275.83,275.83,275.33,275.64,2600.0
2020-09-17 14:00:00,275.66,275.77,275.46,275.77,2675.0,275.66,275.77,275.46,275.77,2675.0
2020-09-17 14:05:00,275.9,275.9,275.66,275.66,2000.0,275.9,275.9,275.66,275.66,2000.0
2020-09-17 14:10:00,275.45,275.65,275.44,275.6,2013.0,275.45,275.65,275.44,275.6,2013.0
2020-09-17 14:15:00,275.47,275.73,275.47,275.52,2777.0,275.47,275.73,275.47,275.52,2777.0
2020-09-17 14:20:00,275.66,275.67,275.39,275.39,1803.0,275.66,275.67,275.39,275.39,1803.0
2020-09-17 14:25:00,275.43,275.43,274.78,274.8,3715.0,275.43,275.43,274.78,274.8,3715.0
2020-09-17 14:30:00,274.62,274.9,274.51,274.56,5646.0,274.62,274.9,274.51,274.56,5646.0
2020-09-17 14:35:00,274.56,274.71,274.31,274.53,4429.0,274.56,274.71,274.31,274.53,4429.0
2020-09-17 14:40:00,274.5,275.16,274.3,275.16,2100.0,274.5,275.16,274.3,275.16,2100.0
2020-09-17 14:45:00,275.17,275.17,274.85,275.01,3921.0,275.17,275.17,274.85,275.01,3921.0
2020-09-17 14:50:00,274.91,275.28,274.78,275.21,3209.0,274.91,275.28,274.78,275.21,3209.0
2020-09-17 14:55:00,275.13,275.47,275.13,275.29,1948.0,275.13,275.47,275.13,275.29,1948.0
2020-09-17 15:00:00,275.37,275.47,274.93,274.93,2015.0,275.37,275.47,274.93,274.93,2015.0
2020-09-17 15:05:00,274.68,275.18,274.63,275.18,2101.0,274.68,275.18,274.63,275.18,2101.0
2020-09-17 15:10:00,275.07,275.76,275.07,275.76,1519.0,275.07,275.76,275.07,275.76,1519.0
2020-09-17 15:15:00,275.86,275.87,275.32,275.32,1801.0,275.86,275.87,275.32,275.32,1801.0
2020-09-17 15:20:00,275.35,275.56,275.01,275.01,4265.0,275.35,275.56,275.01,275.01,4265.0
2020-09-17 15:25:00,274.98,275.24,274.65,275.13,3593.0,274.98,275.24,274.65,275.13,3593.0
2020-09-17 15:30:00,275.21,276.07,275.21,276.07,6552.0,275.21,276.07,275.21,276.07,6552.0
2020-09-17 15:35:00,275.99,276.14,275.95,276.13,1554.0,275.99,276.14,275.95,276.13,1554.0
2020-09-17 15:40:00,276.24,276.61,275.99,276.12,5700.0,276.24,276.61,275.99,276.12,5700.0
2020-09-17 15:45:00,276.2,276.38,275.7,276.11,4849.0,276.2,276.38,275.7,276.11,4849.0
2020-09-17 15:50:00,275.75,276.08,274.94,275.0,14992.0,275.75,276.08,274.94,275.0,14992.0
2020-09-17 15:55:00,275.06,275.36,274.83,275.28,35316.0,275.06,275.36,274.83,275.28,35316.0
2020-09-18 09:30:00,275.64,276.01,273.09,273.72,195365.0,275.64,276.01,273.09,273.72,195365.0
2020-09-18 09:35:00,274.21,274.45,273.6,273.81,8937.0,274.21,274.45,273.6,273.81,8937.0
2020-09-18 09:40:00,273.98,275.35,273.98,275.21,3902.0,273.98,275.35,273.98,275.21,3902.0
2020-09-18 09:45:00,275.0,275.01,273.3,273.45,7070.0,275.0,275.01,273.3,273.45,7070.0
2020-09-18 09:50:00,273.59,274.22,272.89,274.18,9427.0,273.59,274.22,272.89,274.18,9427.0
2020-09-18 09:55:00,274.07,275.69,273.8,275.0,6975.0,274.07,275.69,273.8,275.0,6975.0
2020-09-18 10:00:00,274.99,275.65,274.86,275.44,5709.0,274.99,275.65,274.86,275.44,5709.0
2020-09-18 10:05:00,275.44,275.44,274.6,274.71,6116.0,275.44,275.44,274.6,274.71,6116.0
2020-09-18 10:10:00,274.7,275.28,274.47,275.01,5104.0,274.7,275.28,274.47,275.01,5104.0
2020-09-18 10:15:00,274.81,275.47,274.81,274.96,6584.0,274.81,275.47,274.81,274.96,6584.0
2020-09-18 10:20:00,275.01,275.29,274.94,275.29,5004.0,275.01,275.29,274.94,275.29,5004.0
2020-09-18 10:25:00,275.29,275.35,274.73,275.17,4800.0,275.29,275.35,274.73,275.17,4800.0
2020-09-18 10:30:00,275.02,275.38,274.83,275.07,4300.0,275.02,275.38,274.83,275.07,4300.0
2020-09-18 10:35:00,275.11,275.11,274.25,274.37,7296.0,275.11,275.11,274.25,274.37,7296.0
2020-09-18 10:40:00,274.58,275.02,274.34,274.8,3278.0,274.58,275.02,274.34,274.8,3278.0
2020-09-18 10:45:00,274.74,274.74,273.89,274.09,6487.0,274.74,274.74,273.89,274.09,6487.0
2020-09-18 10:50:00,273.88,274.07,273.2,273.3,6409.0,273.88,274.07,273.2,273.3,6409.0
2020-09-18 10:55:00,273.21,273.77,272.74,273.45,14298.0,273.21,273.77,272.74,273.45,14298.0
2020-09-18 11:00:00,273.7,273.8,273.22,273.55,7087.0,273.7,273.8,273.22,273.55,7087.0
2020-09-18 11:05:00,273.59,273.76,273.29,273.66,6138.0,273.59,273.76,273.29,273.66,6138.0
2020-09-18 11:10:00,273.66,273.7,273.14,273.44,8084.0,273.66,273.7,273.14,273.44,8084.0
2020-09-18 11:15:00,273.67,273.8,272.89,272.89,5070.0,273.67,273.8,272.89,272.89,5070.0
2020-09-18 11:20:00,272.99,273.78,272.99,273.65,4502.0,272.99,273.78,272.99,273.65,4502.0
2020-09-18 11:25:00,273.89,274.17,273.8,273.8,6400.0,273.89,274.17,273.8,273.8,6400.0
2020-09-18 11:30:00,273.66,274.12,273.54,273.75,10171.0,273.66,274.12,273.54,273.75,10171.0
2020-09-18 11:35:00,273.86,274.0,273.65,273.84,9383.0,273.86,274.0,273.65,273.84,9383.0
2020-09-18 11:40:00,273.79,274.29,273.59,273.59,12158.0,273.79,274.29,273.59,273.59,12158.0
2020-09-18 11:45:00,273.58,275.16,273.58,275.08,11351.0,273.58,275.16,273.58,275.08,11351.0
2020-09-18 11:50:00,275.0,275.19,274.9,275.06,3900.0,275.0,275.19,274.9,275.06,3900.0
2020-09-18 11:55:00,274.98,275.46,274.95,275.12,3180.0,274.98,275.46,274.95,275.12,3180.0
2020-09-18 12:00:00,275.0,275.24,274.78,274.95,7489.0,275.0,275.24,274.78,274.95,7489.0
2020-09-18 12:05:00,274.96,275.05,274.89,274.89,3318.0,274.96,275.05,274.89,274.89,3318.0
2020-09-18 12:10:00,274.86,275.1,274.36,274.36,2925.0,274.86,275.1,274.36,274.36,2925.0
2020-09-18 12:15:00,274.36,274.41,273.49,273.63,7406.0,274.36,274.41,273.49,273.63,7406.0
2020-09-18 12:20:00,273.61,273.76,273.29,273.39,3901.0,273.61,273.76,273.29,273.39,3901.0
2020-09-18 12:25:00,273.34,273.71,273.3,273.3,4558.0,273.34,273.71,273.3,273.3,4558.0
2020-09-18 12:30:00,273.32,273.48,272.45,272.46,16000.0,273.32,273.48,272.45,272.46,16000.0
2020-09-18 12:35:00,272.49,272.56,272.33,272.5,6904.0,272.49,272.56,272.33,272.5,6904.0
2020-09-18 12:40:00,272.44,272.81,272.0,272.81,9675.0,272.44,272.81,272.0,272.81,9675.0
2020-09-18 12:45:00,273.02,273.02,271.94,271.95,6100.0,273.02,273.02,271.94,271.95,6100.0
2020-09-18 12:50:00,272.0,272.9,271.93,272.4,8078.0,272.0,272.9,271.93,272.4,8078.0
2020-09-18 12:55:00,272.42,272.66,272.09,272.09,7154.0,272.42,272.66,272.09,272.09,7154.0
2020-09-18 13:00:00,271.81,272.18,271.67,271.92,7167.0,271.81,272.18,271.67,271.92,7167.0
2020-09-18 13:05:00,271.74,271.81,271.21,271.4,6399.0,271.74,271.81,271.21,271.4,6399.0
2020-09-18 13:10:00,271.36,271.83,271.36,271.83,5800.0,271.36,271.83,271.36,271.83,5800.0
2020-09-18 13:15:00,271.78,271.78,271.18,271.2,4685.0,271.78,271.78,271.18,271.2,4685.0
2020-09-18 13:20:00,271.3,271.39,271.0,271.15,4986.0,271.3,271.39,271.0,271.15,4986.0
2020-09-18 13:25:00,271.09,271.2,270.48,270.49,10378.0,271.09,271.2,270.48,270.49,10378.0
2020-09-18 13:30:00,270.32,271.06,269.87,270.84,9827.0,270.32,271.06,269.87,270.84,9827.0
2020-09-18 13:35:00,270.83,270.94,270.05,270.7,6340.0,270.83,270.94,270.05,270.7,6340.0
2020-09-18 13:40:00,270.81,271.17,270.48,271.15,6718.0,270.81,271.17,270.48,271.15,6718.0
2020-09-18 13:45:00,271.04,271.35,270.78,270.94,4004.0,271.04,271.35,270.78,270.94,4004.0
2020-09-18 13:50:00,270.97,271.08,270.77,271.08,5574.0,270.97,271.08,270.77,271.08,5574.0
2020-09-18 13:55:00,271.19,271.64,271.17,271.64,3394.0,271.19,271.64,271.17,271.64,3394.0
2020-09-18 14:00:00,271.62,271.78,271.11,271.62,5902.0,271.62,271.78,271.11,271.62,5902.0
2020-09-18 14:05:00,271.71,271.86,271.41,271.59,3944.0,271.71,271.86,271.41,271.59,3944.0
2020-09-18 14:10:00,271.56,271.82,271.56,271.63,4714.0,271.56,271.82,271.56,271.63,4714.0
2020-09-18 14:15:00,271.65,271.74,271.37,271.58,6344.0,271.65,271.74,271.37,271.58,6344.0
2020-09-18 14:20:00,271.48,272.02,271.41,272.0,6364.0,271.48,272.02,271.41,272.0,6364.0
2020-09-18 14:25:00,271.92,272.2,271.92,272.04,5465.0,271.92,272.2,271.92,272.04,5465.0
2020-09-18 14:30:00,272.16,272.55,272.09,272.42,4875.0,272.16,272.55,272.09,272.42,4875.0
2020-09-18 14:35:00,272.47,272.53,272.3,272.4,4787.0,272.47,272.53,272.3,272.4,4787.0
2020-09-18 14:40:00,272.38,272.51,271.8,272.0,4752.0,272.38,272.51,271.8,272.0,4752.0
2020-09-18 14:45:00,272.12,272.55,272.1,272.26,5468.0,272.12,272.55,272.1,272.26,5468.0
2020-09-18 14:50:00,272.23,272.48,271.98,272.3,4815.0,272.23,272.48,271.98,272.3,4815.0
2020-09-18 14:55:00,272.21,272.7,272.21,272.7,11109.0,272.21,272.7,272.21,272.7,11109.0
2020-09-18 15:00:00,272.86,273.27,272.69,273.25,6601.0,272.86,273.27,272.69,273.25,6601.0
2020-09-18 15:05:00,273.28,273.43,273.07,273.24,7125.0,273.28,273.43,273.07,273.24,7125.0
2020-09-18 15:10:00,273.22,273.45,273.05,273.22,6963.0,273.22,273.45,273.05,273.22,6963.0
2020-09-18 15:15:00,273.19,273.5,273.15,273.23,6626.0,273.19,273.5,273.15,273.23,6626.0
2020-09-18 15:20:00,273.21,273.27,272.93,273.24,5879.0,273.21,273.27,272.93,273.24,5879.0
2020-09-18 15:25:00,273.33,273.59,273.31,273.58,6413.0,273.33,273.59,273.31,273.58,6413.0
2020-09-18 15:30:00,273.62,273.68,273.12,273.38,10311.0,273.62,273.68,273.12,273.38,10311.0
2020-09-18 15:35:00,273.45,274.04,273.21,273.99,11264.0,273.45,274.04,273.21,273.99,11264.0
2020-09-18 15:40:00,274.05,274.85,273.98,274.64,21622.0,274.05,274.85,273.98,274.64,21622.0
2020-09-18 15:45:00,274.6,274.81,273.82,273.82,20044.0,274.6,274.81,273.82,273.82,20044.0
2020-09-18 15:50:00,273.93,274.7,273.92,274.39,67469.0,273.93,274.7,273.92,274.39,67469.0
2020-09-18 15:55:00,274.5,274.78,274.19,274.19,43607.0,274.5,274.78,274.19,274.19,43607.0
2020-09-21 09:30:00,272.23,272.7,269.94,270.09,24057.0,272.23,272.7,269.94,270.09,24057.0
2020-09-21 09:35:00,270.1,270.85,269.38,270.47,9173.0,270.1,270.85,269.38,270.47,9173.0
2020-09-21 09:40:00,270.23,270.59,269.5,270.36,12976.0,270.23,270.59,269.5,270.36,12976.0
2020-09-21 09:45:00,270.37,270.85,270.22,270.5,6872.0,270.37,270.85,270.22,270.5,6872.0
2020-09-21 09:50:00,270.29,270.5,269.47,269.82,9154.0,270.29,270.5,269.47,269.82,9154.0
2020-09-21 09:55:00,269.81,270.78,269.24,270.51,7970.0,269.81,270.78,269.24,270.51,7970.0
2020-09-21 10:00:00,270.67,270.97,269.73,269.73,14425.0,270.67,270.97,269.73,269.73,14425.0
2020-09-21 10:05:00,269.76,269.8,269.1,269.62,10438.0,269.76,269.8,269.1,269.62,10438.0
2020-09-21 10:10:00,269.62,269.77,268.52,268.57,8059.0,269.62,269.77,268.52,268.57,8059.0
2020-09-21 10:15:00,268.52,268.61,267.64,268.27,26581.0,268.52,268.61,267.64,268.27,26581.0
2020-09-21 10:20:00,268.26,268.37,267.19,267.37,17449.0,268.26,268.37,267.19,267.37,17449.0
2020-09-21 10:25:00,267.35,267.52,267.12,267.43,10422.0,267.35,267.52,267.12,267.43,10422.0
2020-09-21 10:30:00,267.52,268.09,267.23,267.23,11173.0,267.52,268.09,267.23,267.23,11173.0
2020-09-21 10:35:00,267.23,267.76,266.94,267.27,10444.0,267.23,267.76,266.94,267.27,10444.0
2020-09-21 10:40:00,267.12,267.89,267.12,267.39,7748.0,267.12,267.89,267.12,267.39,7748.0
2020-09-21 10:45:00,267.29,268.18,267.29,267.96,8666.0,267.29,268.18,267.29,267.96,8666.0
2020-09-21 10:50:00,267.94,268.06,267.4,268.06,10474.0,267.94,268.06,267.4,268.06,10474.0
2020-09-21 10:55:00,267.96,268.19,267.63,267.77,12598.0,267.96,268.19,267.63,267.77,12598.0
2020-09-21 11:00:00,267.62,267.7,267.4,267.4,3500.0,267.62,267.7,267.4,267.4,3500.0
2020-09-21 11:05:00,267.31,267.54,267.04,267.34,5713.0,267.31,267.54,267.04,267.34,5713.0
2020-09-21 11:10:00,267.22,267.4,266.83,266.93,9414.0,267.22,267.4,266.83,266.93,9414.0
2020-09-21 11:15:00,266.97,266.97,266.07,266.16,17221.0,266.97,266.97,266.07,266.16,17221.0
2020-09-21 11:20:00,266.32,266.47,265.2,265.68,16573.0,266.32,266.47,265.2,265.68,16573.0
2020-09-21 11:25:00,265.58,265.86,265.35,265.75,9361.0,265.58,265.86,265.35,265.75,9361.0
2020-09-21 11:30:00,265.75,265.78,265.17,265.28,9808.0,265.75,265.78,265.17,265.28,9808.0
2020-09-21 11:35:00,265.4,265.6,265.1,265.26,6654.0,265.4,265.6,265.1,265.26,6654.0
2020-09-21 11:40:00,265.25,265.91,265.13,265.43,2410.0,265.25,265.91,265.13,265.43,2410.0
2020-09-21 11:45:00,265.84,266.35,265.57,266.32,8125.0,265.84,266.35,265.57,266.32,8125.0
2020-09-21 11:50:00,266.28,266.65,266.15,266.56,4150.0,266.28,266.65,266.15,266.56,4150.0
2020-09-21 11:55:00,266.44,266.88,266.44,266.51,3695.0,266.44,266.88,266.44,266.51,3695.0
2020-09-21 12:00:00,266.47,266.76,266.09,266.74,6487.0,266.47,266.76,266.09,266.74,6487.0
2020-09-21 12:05:00,266.75,267.0,266.75,266.86,3200.0,266.75,267.0,266.75,266.86,3200.0
2020-09-21 12:10:00,266.8,266.85,266.57,266.72,6712.0,266.8,266.85,266.57,266.72,6712.0
2020-09-21 12:15:00,266.57,267.16,266.52,266.98,3844.0,266.57,267.16,266.52,266.98,3844.0
2020-09-21 12:20:00,267.03,267.08,266.68,266.73,4890.0,267.03,267.08,266.68,266.73,4890.0
2020-09-21 12:25:00,266.72,267.18,266.61,266.92,4564.0,266.72,267.18,266.61,266.92,4564.0
2020-09-21 12:30:00,266.8,266.93,266.31,266.34,2500.0,266.8,266.93,266.31,266.34,2500.0
2020-09-21 12:35:00,266.43,266.71,266.32,266.7,14234.0,266.43,266.71,266.32,266.7,14234.0
2020-09-21 12:40:00,266.73,267.04,266.56,266.56,2885.0,266.73,267.04,266.56,266.56,2885.0
2020-09-21 12:45:00,266.5,266.51,266.09,266.15,3301.0,266.5,266.51,266.09,266.15,3301.0
2020-09-21 12:50:00,266.21,266.21,265.67,265.98,4916.0,266.21,266.21,265.67,265.98,4916.0
2020-09-21 12:55:00,266.08,266.12,265.81,266.06,2308.0,266.08,266.12,265.81,266.06,2308.0
2020-09-21 13:00:00,266.21,266.29,265.75,266.04,3672.0,266.21,266.29,265.75,266.04,3672.0
2020-09-21 13:05:00,266.01,266.01,265.66,265.68,3291.0,266.01,266.01,265.66,265.68,3291.0
2020-09-21 13:10:00,265.5,266.1,265.5,266.08,4400.0,265.5,266.1,265.5,266.08,4400.0
2020-09-21 13:15:00,266.07,266.3,265.99,266.0,2735.0,266.07,266.3,265.99,266.0,2735.0
2020-09-21 13:20:00,266.06,266.57,266.06,266.57,2629.0,266.06,266.57,266.06,266.57,2629.0
2020-09-21 13:25:00,266.56,266.84,266.46,266.84,2752.0,266.56,266.84,266.46,266.84,2752.0
2020-09-21 13:30:00,266.78,266.8,266.47,266.5,2825.0,266.78,266.8,266.47,266.5,2825.0
2020-09-21 13:35:00,266.49,266.85,266.49,266.69,2140.0,266.49,266.85,266.49,266.69,2140.0
2020-09-21 13:40:00,266.66,266.77,266.45,266.45,2995.0,266.66,266.77,266.45,266.45,2995.0
2020-09-21 13:45:00,266.36,266.36,266.1,266.22,2908.0,266.36,266.36,266.1,266.22,2908.0
2020-09-21 13:50:00,266.22,266.51,266.11,266.36,3462.0,266.22,266.51,266.11,266.36,3462.0
2020-09-21 13:55:00,266.21,266.46,266.11,266.43,3006.0,266.21,266.46,266.11,266.43,3006.0
2020-09-21 14:00:00,266.32,266.35,266.08,266.15,4701.0,266.32,266.35,266.08,266.15,4701.0
2020-09-21 14:05:00,266.1,266.1,265.78,265.79,3925.0,266.1,266.1,265.78,265.79,3925.0
2020-09-21 14:10:00,265.95,266.08,265.75,265.88,2831.0,265.95,266.08,265.75,265.88,2831.0
2020-09-21 14:15:00,265.97,266.11,265.49,265.61,5515.0,265.97,266.11,265.49,265.61,5515.0
2020-09-21 14:20:00,265.58,265.8,265.34,265.35,6834.0,265.58,265.8,265.34,265.35,6834.0
2020-09-21 14:25:00,265.41,265.79,265.4,265.54,4690.0,265.41,265.79,265.4,265.54,4690.0
2020-09-21 14:30:00,265.4,265.4,265.05,265.14,6894.0,265.4,265.4,265.05,265.14,6894.0
2020-09-21 14:35:00,265.13,265.31,265.08,265.31,4376.0,265.13,265.31,265.08,265.31,4376.0
2020-09-21 14:40:00,265.29,265.57,265.26,265.36,3121.0,265.29,265.57,265.26,265.36,3121.0
2020-09-21 14:45:00,265.34,265.78,265.27,265.69,4800.0,265.34,265.78,265.27,265.69,4800.0
2020-09-21 14:50:00,265.66,265.82,265.36,265.41,8042.0,265.66,265.82,265.36,265.41,8042.0
2020-09-21 14:55:00,265.54,265.86,265.36,265.83,8726.0,265.54,265.86,265.36,265.83,8726.0
2020-09-21 15:00:00,265.79,266.23,265.75,266.09,7645.0,265.79,266.23,265.75,266.09,7645.0
2020-09-21 15:05:00,266.04,266.41,265.81,266.16,5558.0,266.04,266.41,265.81,266.16,5558.0
2020-09-21 15:10:00,266.13,266.45,266.12,266.28,5892.0,266.13,266.45,266.12,266.28,5892.0
2020-09-21 15:15:00,266.28,266.42,266.05,266.32,6635.0,266.28,266.42,266.05,266.32,6635.0
2020-09-21 15:20:00,266.21,266.69,266.09,266.69,4973.0,266.21,266.69,266.09,266.69,4973.0
2020-09-21 15:25:00,266.68,267.2,266.68,266.84,9484.0,266.68,267.2,266.68,266.84,9484.0
2020-09-21 15:30:00,266.85,267.12,266.65,267.12,8438.0,266.85,267.12,266.65,267.12,8438.0
2020-09-21 15:35:00,267.11,267.95,267.11,267.72,7044.0,267.11,267.95,267.11,267.72,7044.0
2020-09-21 15:40:00,267.76,268.08,267.7,267.87,9537.0,267.76,268.08,267.7,267.87,9537.0
2020-09-21 15:45:00,267.93,268.15,267.82,267.96,15127.0,267.93,268.15,267.82,267.96,15127.0
2020-09-21 15:50:00,268.06,268.49,267.86,268.07,29614.0,268.06,268.49,267.86,268.07,29614.0
2020-09-21 15:55:00,267.97,268.37,267.93,268.3,20213.0,267.97,268.37,267.93,268.3,20213.0
2020-09-22 09:30:00,269.0,270.23,269.0,269.66,19531.0,269.0,270.23,269.0,269.66,19531.0
2020-09-22 09:35:00,269.48,271.17,269.36,271.17,7848.0,269.48,271.17,269.36,271.17,7848.0
2020-09-22 09:40:00,271.57,271.6,270.17,270.17,5535.0,271.57,271.6,270.17,270.17,5535.0
2020-09-22 09:45:00,270.08,270.69,269.74,269.81,5543.0,270.08,270.69,269.74,269.81,5543.0
2020-09-22 09:50:00,269.74,269.75,268.76,269.14,11294.0,269.74,269.75,268.76,269.14,11294.0
2020-09-22 09:55:00,269.21,269.41,268.83,269.01,9787.0,269.21,269.41,268.83,269.01,9787.0
2020-09-22 10:00:00,269.12,269.12,268.16,268.5,4778.0,269.12,269.12,268.16,268.5,4778.0
2020-09-22 10:05:00,268.5,269.42,268.26,269.3,7779.0,268.5,269.42,268.26,269.3,7779.0
2020-09-22 10:10:00,269.16,269.17,268.36,268.44,5207.0,269.16,269.17,268.36,268.44,5207.0
2020-09-22 10:15:00,268.5,268.93,268.15,268.89,6581.0,268.5,268.93,268.15,268.89,6581.0
2020-09-22 10:20:00,269.0,269.26,268.63,268.63,8916.0,269.0,269.26,268.63,268.63,8916.0
2020-09-22 10:25:00,268.63,269.51,268.39,269.51,4661.0,268.63,269.51,268.39,269.51,4661.0
2020-09-22 10:30:00,269.51,269.6,268.9,268.9,3455.0,269.51,269.6,268.9,268.9,3455.0
2020-09-22 10:35:00,269.03,269.03,268.5,268.62,6498.0,269.03,269.03,268.5,268.62,6498.0
2020-09-22 10:40:00,268.77,269.21,268.68,268.69,7706.0,268.77,269.21,268.68,268.69,7706.0
2020-09-22 10:45:00,268.45,268.45,268.07,268.12,6117.0,268.45,268.45,268.07,268.12,6117.0
2020-09-22 10:50:00,268.09,268.37,267.94,267.94,9941.0,268.09,268.37,267.94,267.94,9941.0
2020-09-22 10:55:00,267.94,268.04,267.42,267.58,12743.0,267.94,268.04,267.42,267.58,12743.0
2020-09-22 11:00:00,267.53,268.05,267.43,268.05,6341.0,267.53,268.05,267.43,268.05,6341.0
2020-09-22 11:05:00,268.4,268.61,268.16,268.17,4803.0,268.4,268.61,268.16,268.17,4803.0
2020-09-22 11:10:00,268.26,268.27,267.47,267.62,5767.0,268.26,268.27,267.47,267.62,5767.0
2020-09-22 11:15:00,267.61,268.06,267.42,267.83,4129.0,267.61,268.06,267.42,267.83,4129.0
2020-09-22 11:20:00,267.94,268.02,267.86,267.86,1737.0,267.94,268.02,267.86,267.86,1737.0
2020-09-22 11:25:00,267.84,267.89,267.63,267.82,2734.0,267.84,267.89,267.63,267.82,2734.0
2020-09-22 11:30:00,267.99,268.07,267.57,267.57,5000.0,267.99,268.07,267.57,267.57,5000.0
2020-09-22 11:35:00,267.48,267.73,267.44,267.72,4004.0,267.48,267.73,267.44,267.72,4004.0
2020-09-22 11:40:00,267.73,268.19,267.73,268.07,4009.0,267.73,268.19,267.73,268.07,4009.0
2020-09-22 11:45:00,268.25,268.59,268.12,268.59,1946.0,268.25,268.59,268.12,268.59,1946.0
2020-09-22 11:50:00,268.51,268.54,267.76,268.06,12054.0,268.51,268.54,267.76,268.06,12054.0
2020-09-22 11:55:00,268.16,269.11,268.1,269.0,5139.0,268.16,269.11,268.1,269.0,5139.0
2020-09-22 12:00:00,269.08,269.42,268.95,269.3,2887.0,269.08,269.42,268.95,269.3,2887.0
2020-09-22 12:05:00,269.63,269.72,269.47,269.66,5022.0,269.63,269.72,269.47,269.66,5022.0
2020-09-22 12:10:00,269.66,269.8,269.58,269.66,2752.0,269.66,269.8,269.58,269.66,2752.0
2020-09-22 12:15:00,269.69,269.91,269.58,269.6,3845.0,269.69,269.91,269.58,269.6,3845.0
2020-09-22 12:20:00,269.6,269.91,269.6,269.62,2790.0,269.6,269.91,269.6,269.62,2790.0
2020-09-22 12:25:00,269.61,269.74,269.54,269.62,2300.0,269.61,269.74,269.54,269.62,2300.0
2020-09-22 12:30:00,269.73,269.91,269.72,269.72,2300.0,269.73,269.91,269.72,269.72,2300.0
2020-09-22 12:35:00,269.73,269.88,269.64,269.76,1986.0,269.73,269.88,269.64,269.76,1986.0
2020-09-22 12:40:00,269.83,269.89,269.75,269.75,1400.0,269.83,269.89,269.75,269.75,1400.0
2020-09-22 12:45:00,269.73,269.79,269.47,269.6,2525.0,269.73,269.79,269.47,269.6,2525.0
2020-09-22 12:50:00,269.84,269.84,269.54,269.54,2227.0,269.84,269.84,269.54,269.54,2227.0
2020-09-22 12:55:00,269.5,269.63,269.34,269.63,3215.0,269.5,269.63,269.34,269.63,3215.0
2020-09-22 13:00:00,269.69,269.83,269.66,269.69,3417.0,269.69,269.83,269.66,269.69,3417.0
2020-09-22 13:05:00,269.6,269.9,269.55,269.88,3730.0,269.6,269.9,269.55,269.88,3730.0
2020-09-22 13:10:00,269.87,270.03,269.83,269.98,2826.0,269.87,270.03,269.83,269.98,2826.0
2020-09-22 13:15:00,270.0,270.34,270.0,270.28,1300.0,270.0,270.34,270.0,270.28,1300.0
2020-09-22 13:20:00,270.34,270.59,270.34,270.59,1780.0,270.34,270.59,270.34,270.59,1780.0
2020-09-22 13:25:00,270.57,270.81,270.57,270.79,1324.0,270.57,270.81,270.57,270.79,1324.0
2020-09-22 13:30:00,270.71,270.89,270.71,270.88,2100.0,270.71,270.89,270.71,270.88,2100.0
2020-09-22 13:35:00,270.89,271.04,270.79,270.97,4223.0,270.89,271.04,270.79,270.97,4223.0
2020-09-22 13:40:00,271.04,271.24,271.02,271.11,1736.0,271.04,271.24,271.02,271.11,1736.0
2020-09-22 13:45:00,271.09,271.37,271.04,271.36,2493.0,271.09,271.37,271.04,271.36,2493.0
2020-09-22 13:50:00,271.42,271.56,271.32,271.54,6567.0,271.42,271.56,271.32,271.54,6567.0
2020-09-22 13:55:00,271.6,271.77,271.57,271.76,8838.0,271.6,271.77,271.57,271.76,8838.0
2020-09-22 14:00:00,271.78,272.19,271.78,272.19,4236.0,271.78,272.19,271.78,272.19,4236.0
2020-09-22 14:05:00,272.19,272.25,272.08,272.17,2288.0,272.19,272.25,272.08,272.17,2288.0
2020-09-22 14:10:00,272.05,272.34,271.82,272.14,16364.0,272.05,272.34,271.82,272.14,16364.0
2020-09-22 14:15:00,272.1,272.46,272.05,272.4,2100.0,272.1,272.46,272.05,272.4,2100.0
2020-09-22 14:20:00,272.35,272.35,271.96,271.97,3400.0,272.35,272.35,271.96,271.97,3400.0
2020-09-22 14:25:00,272.13,272.33,272.13,272.21,1021.0,272.13,272.33,272.13,272.21,1021.0
2020-09-22 14:30:00,272.67,272.83,272.46,272.7,2955.0,272.67,272.83,272.46,272.7,2955.0
2020-09-22 14:35:00,272.76,272.99,272.75,272.97,3900.0,272.76,272.99,272.75,272.97,3900.0
2020-09-22 14:40:00,272.94,273.13,272.76,272.96,4688.0,272.94,273.13,272.76,272.96,4688.0
2020-09-22 14:45:00,272.96,273.08,272.82,273.06,1582.0,272.96,273.08,272.82,273.06,1582.0
2020-09-22 14:50:00,273.06,273.19,272.98,273.1,2129.0,273.06,273.19,272.98,273.1,2129.0
2020-09-22 14:55:00,272.98,273.22,272.98,273.02,2615.0,272.98,273.22,272.98,273.02,2615.0
2020-09-22 15:00:00,272.99,273.0,272.71,272.71,3838.0,272.99,273.0,272.71,272.71,3838.0
2020-09-22 15:05:00,272.73,272.87,272.64,272.86,5094.0,272.73,272.87,272.64,272.86,5094.0
2020-09-22 15:10:00,272.94,272.95,272.77,272.88,15436.0,272.94,272.95,272.77,272.88,15436.0
2020-09-22 15:15:00,272.98,273.48,272.94,273.22,5000.0,272.98,273.48,272.94,273.22,5000.0
2020-09-22 15:20:00,273.2,273.22,272.97,273.11,4836.0,273.2,273.22,272.97,273.11,4836.0
2020-09-22 15:25:00,273.13,273.48,273.12,273.38,6064.0,273.13,273.48,273.12,273.38,6064.0
2020-09-22 15:30:00,273.43,273.43,272.82,273.03,5110.0,273.43,273.43,272.82,273.03,5110.0
2020-09-22 15:35:00,273.0,273.4,272.92,273.18,9045.0,273.0,273.4,272.92,273.18,9045.0
2020-09-22 15:40:00,273.24,273.45,273.14,273.2,10421.0,273.24,273.45,273.14,273.2,10421.0
2020-09-22 15:45:00,273.22,273.55,273.22,273.36,10521.0,273.22,273.55,273.22,273.36,10521.0
2020-09-22 15:50:00,273.42,273.42,272.33,272.9,9900.0,273.42,273.42,272.33,272.9,9900.0
2020-09-22 15:55:00,272.97,273.04,272.62,272.7,15893.0,272.97,273.04,272.62,272.7,15893.0
2020-09-23 09:30:00,273.11,274.66,271.7,272.99,17840.0,273.11,274.66,271.7,272.99,17840.0
2020-09-23 09:35:00,273.47,274.01,273.12,273.82,7400.0,273.47,274.01,273.12,273.82,7400.0
2020-09-23 09:40:00,273.93,275.0,273.68,275.0,9545.0,273.93,275.0,273.68,275.0,9545.0
2020-09-23 09:45:00,274.95,276.3,274.94,276.3,11022.0,274.95,276.3,274.94,276.3,11022.0
2020-09-23 09:50:00,276.09,276.09,275.68,275.68,3834.0,276.09,276.09,275.68,275.68,3834.0
2020-09-23 09:55:00,275.57,276.48,275.57,276.27,4900.0,275.57,276.48,275.57,276.27,4900.0
2020-09-23 10:00:00,276.35,277.19,275.55,277.0,20126.0,276.35,277.19,275.55,277.0,20126.0
2020-09-23 10:05:00,276.88,277.26,276.54,277.26,11151.0,276.88,277.26,276.54,277.26,11151.0
2020-09-23 10:10:00,277.2,277.46,276.73,277.0,14238.0,277.2,277.46,276.73,277.0,14238.0
2020-09-23 10:15:00,276.82,276.9,276.37,276.65,3990.0,276.82,276.9,276.37,276.65,3990.0
2020-09-23 10:20:00,276.59,276.88,276.48,276.68,3700.0,276.59,276.88,276.48,276.68,3700.0
2020-09-23 10:25:00,276.63,276.88,276.33,276.38,5376.0,276.63,276.88,276.33,276.38,5376.0
2020-09-23 10:30:00,276.32,277.1,276.31,277.1,6223.0,276.32,277.1,276.31,277.1,6223.0
2020-09-23 10:35:00,277.15,277.16,275.92,276.09,9126.0,277.15,277.16,275.92,276.09,9126.0
2020-09-23 10:40:00,276.29,276.73,276.24,276.59,3523.0,276.29,276.73,276.24,276.59,3523.0
2020-09-23 10:45:00,276.62,277.59,276.61,277.4,7583.0,276.62,277.59,276.61,277.4,7583.0
2020-09-23 10:50:00,277.35,278.15,277.3,277.48,12330.0,277.35,278.15,277.3,277.48,12330.0
2020-09-23 10:55:00,277.38,277.83,277.38,277.65,8618.0,277.38,277.83,277.38,277.65,8618.0
2020-09-23 11:00:00,277.84,277.89,277.51,277.77,6202.0,277.84,277.89,277.51,277.77,6202.0
2020-09-23 11:05:00,277.87,278.38,277.83,277.95,5950.0,277.87,278.38,277.83,277.95,5950.0
2020-09-23 11:10:00,277.97,278.31,277.97,278.13,5131.0,277.97,278.31,277.97,278.13,5131.0
2020-09-23 11:15:00,278.16,278.3,277.91,278.04,3825.0,278.16,278.3,277.91,278.04,3825.0
2020-09-23 11:20:00,278.04,278.14,277.51,277.51,3244.0,278.04,278.14,277.51,277.51,3244.0
2020-09-23 11:25:00,277.38,277.48,276.84,276.91,3980.0,277.38,277.48,276.84,276.91,3980.0
2020-09-23 11:30:00,276.88,277.04,276.38,276.77,7075.0,276.88,277.04,276.38,276.77,7075.0
2020-09-23 11:35:00,276.77,276.9,276.39,276.54,4984.0,276.77,276.9,276.39,276.54,4984.0
2020-09-23 11:40:00,276.54,276.54,276.1,276.27,4250.0,276.54,276.54,276.1,276.27,4250.0
2020-09-23 11:45:00,276.25,276.25,275.75,275.85,3804.0,276.25,276.25,275.75,275.85,3804.0
2020-09-23 11:50:00,275.82,276.22,275.75,275.83,2528.0,275.82,276.22,275.75,275.83,2528.0
2020-09-23 11:55:00,275.91,276.1,275.7,275.7,3871.0,275.91,276.1,275.7,275.7,3871.0
2020-09-23 12:00:00,275.64,276.03,275.42,275.84,4037.0,275.64,276.03,275.42,275.84,4037.0
2020-09-23 12:05:00,275.8,276.28,275.66,275.94,2706.0,275.8,276.28,275.66,275.94,2706.0
2020-09-23 12:10:00,276.05,276.27,276.05,276.13,1700.0,276.05,276.27,276.05,276.13,1700.0
2020-09-23 12:15:00,276.12,276.68,276.08,276.13,3459.0,276.12,276.68,276.08,276.13,3459.0
2020-09-23 12:20:00,276.13,276.13,275.73,275.94,2006.0,276.13,276.13,275.73,275.94,2006.0
2020-09-23 12:25:00,276.14,276.56,276.12,276.56,2905.0,276.14,276.56,276.12,276.56,2905.0
2020-09-23 12:30:00,276.38,276.39,275.99,276.03,2898.0,276.38,276.39,275.99,276.03,2898.0
2020-09-23 12:35:00,275.99,276.14,275.79,275.86,4250.0,275.99,276.14,275.79,275.86,4250.0
2020-09-23 12:40:00,276.11,276.29,275.89,275.97,3350.0,276.11,276.29,275.89,275.97,3350.0
2020-09-23 12:45:00,275.94,276.25,275.88,276.21,2960.0,275.94,276.25,275.88,276.21,2960.0
2020-09-23 12:50:00,276.12,276.24,276.11,276.22,503.0,276.12,276.24,276.11,276.22,503.0
2020-09-23 12:55:00,276.08,276.19,276.01,276.1,2851.0,276.08,276.19,276.01,276.1,2851.0
2020-09-23 13:00:00,276.03,276.11,275.68,275.68,3000.0,276.03,276.11,275.68,275.68,3000.0
2020-09-23 13:05:00,275.61,276.0,275.52,275.82,8479.0,275.61,276.0,275.52,275.82,8479.0
2020-09-23 13:10:00,275.7,275.76,275.6,275.6,1606.0,275.7,275.76,275.6,275.6,1606.0
2020-09-23 13:15:00,275.48,275.63,275.18,275.18,3545.0,275.48,275.63,275.18,275.18,3545.0
2020-09-23 13:20:00,275.23,275.25,275.0,275.07,4445.0,275.23,275.25,275.0,275.07,4445.0
2020-09-23 13:25:00,275.1,275.28,274.62,274.62,4329.0,275.1,275.28,274.62,274.62,4329.0
2020-09-23 13:30:00,274.56,274.86,274.56,274.73,2256.0,274.56,274.86,274.56,274.73,2256.0
2020-09-23 13:35:00,274.7,274.72,274.58,274.64,6124.0,274.7,274.72,274.58,274.64,6124.0
2020-09-23 13:40:00,274.43,274.43,274.17,274.43,3400.0,274.43,274.43,274.17,274.43,3400.0
2020-09-23 13:45:00,274.13,274.39,274.0,274.26,4364.0,274.13,274.39,274.0,274.26,4364.0
2020-09-23 13:50:00,274.23,274.27,273.82,273.87,2124.0,274.23,274.27,273.82,273.87,2124.0
2020-09-23 13:55:00,273.89,274.33,273.82,274.22,5006.0,273.89,274.33,273.82,274.22,5006.0
2020-09-23 14:00:00,274.22,274.22,273.58,273.94,2402.0,274.22,274.22,273.58,273.94,2402.0
2020-09-23 14:05:00,273.94,274.19,273.71,273.75,4100.0,273.94,274.19,273.71,273.75,4100.0
2020-09-23 14:10:00,273.6,274.03,273.6,273.91,6395.0,273.6,274.03,273.6,273.91,6395.0
2020-09-23 14:15:00,273.8,273.8,272.67,272.81,6667.0,273.8,273.8,272.67,272.81,6667.0
2020-09-23 14:20:00,272.83,273.27,272.82,272.92,3500.0,272.83,273.27,272.82,272.92,3500.0
2020-09-23 14:25:00,272.74,273.11,272.65,272.93,4068.0,272.74,273.11,272.65,272.93,4068.0
2020-09-23 14:30:00,272.75,272.89,272.52,272.82,17896.0,272.75,272.89,272.52,272.82,17896.0
2020-09-23 14:35:00,272.93,273.2,272.8,272.95,3465.0,272.93,273.2,272.8,272.95,3465.0
2020-09-23 14:40:00,272.78,272.89,272.54,272.67,4501.0,272.78,272.89,272.54,272.67,4501.0
2020-09-23 14:45:00,272.72,272.72,272.37,272.67,2817.0,272.72,272.72,272.37,272.67,2817.0
2020-09-23 14:50:00,273.05,273.19,272.57,272.57,9263.0,273.05,273.19,272.57,272.57,9263.0
2020-09-23 14:55:00,272.52,272.7,271.89,272.03,6122.0,272.52,272.7,271.89,272.03,6122.0
2020-09-23 15:00:00,271.92,271.93,271.27,271.27,9846.0,271.92,271.93,271.27,271.27,9846.0
2020-09-23 15:05:00,271.26,272.07,271.21,271.98,6460.0,271.26,272.07,271.21,271.98,6460.0
2020-09-23 15:10:00,271.91,272.2,271.9,272.01,6141.0,271.91,272.2,271.9,272.01,6141.0
2020-09-23 15:15:00,271.95,272.11,271.4,271.98,7178.0,271.95,272.11,271.4,271.98,7178.0
2020-09-23 15:20:00,271.91,272.56,271.69,271.78,7520.0,271.91,272.56,271.69,271.78,7520.0
2020-09-23 15:25:00,271.96,272.47,271.69,272.36,6472.0,271.96,272.47,271.69,272.36,6472.0
2020-09-23 15:30:00,272.36,272.61,271.91,272.14,6673.0,272.36,272.61,271.91,272.14,6673.0
2020-09-23 15:35:00,272.28,272.5,272.11,272.5,7260.0,272.28,272.5,272.11,272.5,7260.0
2020-09-23 15:40:00,272.63,272.91,272.39,272.55,12569.0,272.63,272.91,272.39,272.55,12569.0
2020-09-23 15:45:00,272.57,272.64,271.84,272.13,20511.0,272.57,272.64,271.84,272.13,20511.0
2020-09-23 15:50:00,272.1,272.13,271.6,271.84,10517.0,272.1,272.13,271.6,271.84,10517.0
2020-09-23 15:55:00,271.92,272.47,271.77,272.19,30081.0,271.92,272.47,271.77,272.19,30081.0
2020-09-24 09:30:00,271.0,271.76,269.58,269.93,13943.0,271.0,271.76,269.58,269.93,13943.0
2020-09-24 09:35:00,269.69,269.93,268.15,268.62,11741.0,269.69,269.93,268.15,268.62,11741.0
2020-09-24 09:40:00,268.39,268.61,267.59,268.34,8096.0,268.39,268.61,267.59,268.34,8096.0
2020-09-24 09:45:00,268.37,269.21,267.96,269.16,8794.0,268.37,269.21,267.96,269.16,8794.0
2020-09-24 09:50:00,268.93,269.29,268.62,268.62,10350.0,268.93,269.29,268.62,268.62,10350.0
2020-09-24 09:55:00,268.83,269.1,268.22,268.87,9346.0,268.83,269.1,268.22,268.87,9346.0
2020-09-24 10:00:00,269.0,269.85,269.0,269.83,6677.0,269.0,269.85,269.0,269.83,6677.0
2020-09-24 10:05:00,269.91,271.02,269.91,271.02,8202.0,269.91,271.02,269.91,271.02,8202.0
2020-09-24 10:10:00,270.77,270.8,270.2,270.53,7099.0,270.77,270.8,270.2,270.53,7099.0
2020-09-24 10:15:00,270.81,270.87,270.45,270.6,4486.0,270.81,270.87,270.45,270.6,4486.0
2020-09-24 10:20:00,270.58,270.84,270.52,270.52,3791.0,270.58,270.84,270.52,270.52,3791.0
2020-09-24 10:25:00,270.45,270.61,270.15,270.59,4741.0,270.45,270.61,270.15,270.59,4741.0
2020-09-24 10:30:00,270.7,270.71,269.74,270.06,4331.0,270.7,270.71,269.74,270.06,4331.0
2020-09-24 10:35:00,270.08,270.08,269.32,269.55,5876.0,270.08,270.08,269.32,269.55,5876.0
2020-09-24 10:40:00,269.37,270.15,269.37,269.51,6539.0,269.37,270.15,269.37,269.51,6539.0
2020-09-24 10:45:00,269.73,270.76,269.73,270.37,3657.0,269.73,270.76,269.73,270.37,3657.0
2020-09-24 10:50:00,270.45,270.61,270.08,270.47,4648.0,270.45,270.61,270.08,270.47,4648.0
2020-09-24 10:55:00,270.51,270.57,270.04,270.56,4184.0,270.51,270.57,270.04,270.56,4184.0
2020-09-24 11:00:00,270.44,270.83,269.87,269.99,4332.0,270.44,270.83,269.87,269.99,4332.0
2020-09-24 11:05:00,269.87,269.87,269.07,269.07,3666.0,269.87,269.87,269.07,269.07,3666.0
2020-09-24 11:10:00,269.25,269.4,269.1,269.32,2747.0,269.25,269.4,269.1,269.32,2747.0
2020-09-24 11:15:00,269.32,269.32,268.7,268.86,2100.0,269.32,269.32,268.7,268.86,2100.0
2020-09-24 11:20:00,268.83,269.44,268.72,269.19,3550.0,268.83,269.44,268.72,269.19,3550.0
2020-09-24 11:25:00,269.22,269.6,269.22,269.29,3228.0,269.22,269.6,269.22,269.29,3228.0
2020-09-24 11:30:00,269.46,269.88,269.32,269.78,4748.0,269.46,269.88,269.32,269.78,4748.0
2020-09-24 11:35:00,270.26,270.38,270.15,270.15,2382.0,270.26,270.38,270.15,270.15,2382.0
2020-09-24 11:40:00,270.42,270.5,270.03,270.03,3113.0,270.42,270.5,270.03,270.03,3113.0
2020-09-24 11:45:00,270.21,270.31,269.85,269.92,4296.0,270.21,270.31,269.85,269.92,4296.0
2020-09-24 11:50:00,270.01,271.1,270.01,270.96,5713.0,270.01,271.1,270.01,270.96,5713.0
2020-09-24 11:55:00,271.0,271.78,271.0,271.64,4803.0,271.0,271.78,271.0,271.64,4803.0
2020-09-24 12:00:00,271.67,271.67,271.05,271.16,3900.0,271.67,271.67,271.05,271.16,3900.0
2020-09-24 12:05:00,271.17,271.36,270.82,271.03,4659.0,271.17,271.36,270.82,271.03,4659.0
2020-09-24 12:10:00,270.94,271.46,270.94,271.44,4196.0,270.94,271.46,270.94,271.44,4196.0
2020-09-24 12:15:00,271.33,271.83,271.25,271.25,2691.0,271.33,271.83,271.25,271.25,2691.0
2020-09-24 12:20:00,271.42,271.42,271.2,271.2,2761.0,271.42,271.42,271.2,271.2,2761.0
2020-09-24 12:25:00,271.1,271.67,271.04,271.32,2106.0,271.1,271.67,271.04,271.32,2106.0
2020-09-24 12:30:00,271.38,271.39,270.92,270.92,2257.0,271.38,271.39,270.92,270.92,2257.0
2020-09-24 12:35:00,271.0,271.17,270.83,270.83,1500.0,271.0,271.17,270.83,270.83,1500.0
2020-09-24 12:40:00,271.04,271.06,270.73,270.76,3853.0,271.04,271.06,270.73,270.76,3853.0
2020-09-24 12:45:00,270.7,271.06,270.69,270.69,1884.0,270.7,271.06,270.69,270.69,1884.0
2020-09-24 12:50:00,270.81,270.81,270.62,270.62,1390.0,270.81,270.81,270.62,270.62,1390.0
2020-09-24 12:55:00,270.91,271.65,270.63,271.6,2784.0,270.91,271.65,270.63,271.6,2784.0
2020-09-24 13:00:00,271.55,271.77,271.42,271.5,3500.0,271.55,271.77,271.42,271.5,3500.0
2020-09-24 13:05:00,271.48,271.63,271.4,271.45,1700.0,271.48,271.63,271.4,271.45,1700.0
2020-09-24 13:10:00,271.5,271.84,271.2,271.71,2649.0,271.5,271.84,271.2,271.71,2649.0
2020-09-24 13:15:00,271.97,272.08,271.38,271.38,2207.0,271.97,272.08,271.38,271.38,2207.0
2020-09-24 13:20:00,271.37,271.83,271.31,271.67,2064.0,271.37,271.83,271.31,271.67,2064.0
2020-09-24 13:25:00,271.56,271.92,271.48,271.75,2652.0,271.56,271.92,271.48,271.75,2652.0
2020-09-24 13:30:00,271.85,271.95,271.67,271.67,3477.0,271.85,271.95,271.67,271.67,3477.0
2020-09-24 13:35:00,271.59,271.59,271.22,271.4,2325.0,271.59,271.59,271.22,271.4,2325.0
2020-09-24 13:40:00,271.52,271.62,271.35,271.5,4062.0,271.52,271.62,271.35,271.5,4062.0
2020-09-24 13:45:00,271.49,271.67,271.41,271.51,5212.0,271.49,271.67,271.41,271.51,5212.0
2020-09-24 13:50:00,271.51,271.7,271.45,271.67,2584.0,271.51,271.7,271.45,271.67,2584.0
2020-09-24 13:55:00,271.55,271.56,271.16,271.16,4739.0,271.55,271.56,271.16,271.16,4739.0
2020-09-24 14:00:00,271.35,271.36,271.08,271.12,2324.0,271.35,271.36,271.08,271.12,2324.0
2020-09-24 14:05:00,271.16,271.33,271.0,271.3,3500.0,271.16,271.33,271.0,271.3,3500.0
2020-09-24 14:10:00,271.29,271.33,271.03,271.16,2300.0,271.29,271.33,271.03,271.16,2300.0
2020-09-24 14:15:00,271.11,271.43,270.36,270.36,2419.0,271.11,271.43,270.36,270.36,2419.0
2020-09-24 14:20:00,270.31,270.4,270.04,270.26,2201.0,270.31,270.4,270.04,270.26,2201.0
2020-09-24 14:25:00,270.1,270.47,269.94,269.97,4340.0,270.1,270.47,269.94,269.97,4340.0
2020-09-24 14:30:00,269.88,270.27,269.87,270.24,3964.0,269.88,270.27,269.87,270.24,3964.0
2020-09-24 14:35:00,270.17,270.44,269.76,270.44,1984.0,270.17,270.44,269.76,270.44,1984.0
2020-09-24 14:40:00,270.37,270.74,270.27,270.57,2100.0,270.37,270.74,270.27,270.57,2100.0
2020-09-24 14:45:00,270.66,270.77,269.99,270.12,2800.0,270.66,270.77,269.99,270.12,2800.0
2020-09-24 14:50:00,269.92,269.92,269.74,269.92,1814.0,269.92,269.92,269.74,269.92,1814.0
2020-09-24 14:55:00,269.8,269.9,269.13,269.13,2000.0,269.8,269.9,269.13,269.13,2000.0
2020-09-24 15:00:00,269.3,269.3,268.67,268.67,4545.0,269.3,269.3,268.67,268.67,4545.0
2020-09-24 15:05:00,268.94,269.3,268.72,269.07,5376.0,268.94,269.3,268.72,269.07,5376.0
2020-09-24 15:10:00,269.0,269.3,268.69,269.3,2810.0,269.0,269.3,268.69,269.3,2810.0
2020-09-24 15:15:00,269.22,269.35,269.0,269.01,4399.0,269.22,269.35,269.0,269.01,4399.0
2020-09-24 15:20:00,269.02,269.02,268.37,268.61,7185.0,269.02,269.02,268.37,268.61,7185.0
2020-09-24 15:25:00,268.52,268.74,268.33,268.5,5344.0,268.52,268.74,268.33,268.5,5344.0
2020-09-24 15:30:00,268.64,269.08,268.63,268.95,4434.0,268.64,269.08,268.63,268.95,4434.0
2020-09-24 15:35:00,268.97,269.83,268.85,269.83,6327.0,268.97,269.83,268.85,269.83,6327.0
2020-09-24 15:40:00,269.86,270.07,269.61,269.78,5831.0,269.86,270.07,269.61,269.78,5831.0
2020-09-24 15:45:00,270.0,271.18,269.95,270.18,11390.0,270.0,271.18,269.95,270.18,11390.0
2020-09-24 15:50:00,270.0,270.31,269.82,270.19,8879.0,270.0,270.31,269.82,270.19,8879.0
2020-09-24 15:55:00,270.18,270.34,269.81,270.26,25072.0,270.18,270.34,269.81,270.26,25072.0
2020-09-25 09:30:00,268.36,269.09,268.29,268.88,12059.0,268.36,269.09,268.29,268.88,12059.0
2020-09-25 09:35:00,268.9,269.31,268.49,269.31,6131.0,268.9,269.31,268.49,269.31,6131.0
2020-09-25 09:40:00,269.38,269.95,269.07,269.07,3325.0,269.38,269.95,269.07,269.07,3325.0
2020-09-25 09:45:00,269.2,269.2,267.83,268.22,6287.0,269.2,269.2,267.83,268.22,6287.0
2020-09-25 09:50:00,268.21,268.99,267.8,268.94,5257.0,268.21,268.99,267.8,268.94,5257.0
2020-09-25 09:55:00,269.2,269.54,268.36,269.52,5258.0,269.2,269.54,268.36,269.52,5258.0
2020-09-25 10:00:00,269.02,269.09,268.63,269.05,3503.0,269.02,269.09,268.63,269.05,3503.0
2020-09-25 10:05:00,269.0,269.39,268.51,268.51,1600.0,269.0,269.39,268.51,268.51,1600.0
2020-09-25 10:10:00,268.69,268.69,267.5,267.52,2700.0,268.69,268.69,267.5,267.52,2700.0
2020-09-25 10:15:00,267.53,268.43,267.53,268.43,2294.0,267.53,268.43,267.53,268.43,2294.0
2020-09-25 10:20:00,268.72,269.17,268.08,269.12,2041.0,268.72,269.17,268.08,269.12,2041.0
2020-09-25 10:25:00,269.13,269.19,268.46,268.46,1505.0,269.13,269.19,268.46,268.46,1505.0
2020-09-25 10:30:00,268.57,268.68,268.3,268.53,1600.0,268.57,268.68,268.3,268.53,1600.0
2020-09-25 10:35:00,268.4,268.95,268.34,268.95,2700.0,268.4,268.95,268.34,268.95,2700.0
2020-09-25 10:40:00,269.56,269.57,268.72,269.25,2949.0,269.56,269.57,268.72,269.25,2949.0
2020-09-25 10:45:00,269.25,269.67,269.17,269.44,2301.0,269.25,269.67,269.17,269.44,2301.0
2020-09-25 10:50:00,269.61,269.73,269.59,269.59,1400.0,269.61,269.73,269.59,269.59,1400.0
2020-09-25 10:55:00,269.25,269.54,269.25,269.44,628.0,269.25,269.54,269.25,269.44,628.0
2020-09-25 11:00:00,269.41,269.41,269.0,269.17,4261.0,269.41,269.41,269.0,269.17,4261.0
2020-09-25 11:05:00,269.19,269.31,268.61,268.81,2540.0,269.19,269.31,268.61,268.81,2540.0
2020-09-25 11:10:00,268.66,268.93,268.52,268.55,6367.0,268.66,268.93,268.52,268.55,6367.0
2020-09-25 11:15:00,268.54,268.77,268.34,268.57,4010.0,268.54,268.77,268.34,268.57,4010.0
2020-09-25 11:20:00,268.6,269.06,268.42,269.01,6045.0,268.6,269.06,268.42,269.01,6045.0
2020-09-25 11:25:00,269.26,269.62,269.04,269.06,5476.0,269.26,269.62,269.04,269.06,5476.0
2020-09-25 11:30:00,269.08,269.09,268.49,268.88,3677.0,269.08,269.09,268.49,268.88,3677.0
2020-09-25 11:35:00,268.89,269.0,268.8,268.89,1720.0,268.89,269.0,268.8,268.89,1720.0
2020-09-25 11:40:00,269.04,269.38,268.51,268.66,3195.0,269.04,269.38,268.51,268.66,3195.0
2020-09-25 11:45:00,268.74,268.88,268.49,268.49,1835.0,268.74,268.88,268.49,268.49,1835.0
2020-09-25 11:50:00,268.6,268.82,268.5,268.57,3000.0,268.6,268.82,268.5,268.57,3000.0
2020-09-25 11:55:00,268.66,268.83,268.51,268.52,1300.0,268.66,268.83,268.51,268.52,1300.0
2020-09-25 12:00:00,268.47,268.74,268.45,268.74,1950.0,268.47,268.74,268.45,268.74,1950.0
2020-09-25 12:05:00,268.95,269.08,268.9,269.01,5161.0,268.95,269.08,268.9,269.01,5161.0
2020-09-25 12:10:00,268.95,269.52,268.92,269.46,4361.0,268.95,269.52,268.92,269.46,4361.0
2020-09-25 12:15:00,269.46,269.57,269.05,269.09,3950.0,269.46,269.57,269.05,269.09,3950.0
2020-09-25 12:20:00,269.09,269.09,268.74,268.95,1100.0,269.09,269.09,268.74,268.95,1100.0
2020-09-25 12:25:00,268.87,268.88,268.51,268.69,1182.0,268.87,268.88,268.51,268.69,1182.0
2020-09-25 12:30:00,268.78,268.86,268.71,268.86,700.0,268.78,268.86,268.71,268.86,700.0
2020-09-25 12:35:00,268.94,269.05,268.91,269.05,1200.0,268.94,269.05,268.91,269.05,1200.0
2020-09-25 12:40:00,269.26,269.42,269.26,269.42,528.0,269.26,269.42,269.26,269.42,528.0
2020-09-25 12:45:00,269.43,269.54,269.32,269.39,4549.0,269.43,269.54,269.32,269.39,4549.0
2020-09-25 12:50:00,269.5,269.55,269.42,269.55,800.0,269.5,269.55,269.42,269.55,800.0
2020-09-25 12:55:00,269.49,269.62,269.49,269.5,1000.0,269.49,269.62,269.49,269.5,1000.0
2020-09-25 13:00:00,269.84,269.9,269.59,269.78,2423.0,269.84,269.9,269.59,269.78,2423.0
2020-09-25 13:05:00,269.71,269.95,269.66,269.88,2101.0,269.71,269.95,269.66,269.88,2101.0
2020-09-25 13:10:00,269.9,270.14,269.8,270.14,1100.0,269.9,270.14,269.8,270.14,1100.0
2020-09-25 13:15:00,270.17,270.2,269.61,269.61,4302.0,270.17,270.2,269.61,269.61,4302.0
2020-09-25 13:20:00,269.78,270.42,269.74,270.3,10256.0,269.78,270.42,269.74,270.3,10256.0
2020-09-25 13:25:00,270.41,270.87,270.41,270.87,1586.0,270.41,270.87,270.41,270.87,1586.0
2020-09-25 13:30:00,270.81,271.44,270.81,271.25,2200.0,270.81,271.44,270.81,271.25,2200.0
2020-09-25 13:35:00,271.22,271.48,271.1,271.33,1100.0,271.22,271.48,271.1,271.33,1100.0
2020-09-25 13:40:00,271.61,271.74,271.45,271.74,3952.0,271.61,271.74,271.45,271.74,3952.0
2020-09-25 13:45:00,271.67,271.91,271.65,271.73,1911.0,271.67,271.91,271.65,271.73,1911.0
2020-09-25 13:50:00,271.76,272.12,271.74,272.08,1900.0,271.76,272.12,271.74,272.08,1900.0
2020-09-25 13:55:00,272.01,272.2,271.9,272.11,2665.0,272.01,272.2,271.9,272.11,2665.0
2020-09-25 14:00:00,272.02,272.32,271.78,272.0,7516.0,272.02,272.32,271.78,272.0,7516.0
2020-09-25 14:05:00,271.94,272.2,271.58,272.0,6040.0,271.94,272.2,271.58,272.0,6040.0
2020-09-25 14:10:00,272.0,272.03,271.83,271.83,1716.0,272.0,272.03,271.83,271.83,1716.0
2020-09-25 14:15:00,271.94,272.9,271.94,272.9,5382.0,271.94,272.9,271.94,272.9,5382.0
2020-09-25 14:20:00,272.71,272.71,271.94,272.24,8005.0,272.71,272.71,271.94,272.24,8005.0
2020-09-25 14:25:00,272.37,272.4,271.98,271.98,3223.0,272.37,272.4,271.98,271.98,3223.0
2020-09-25 14:30:00,272.0,272.16,271.87,272.01,10246.0,272.0,272.16,271.87,272.01,10246.0
2020-09-25 14:35:00,272.15,272.44,272.14,272.28,2000.0,272.15,272.44,272.14,272.28,2000.0
2020-09-25 14:40:00,272.21,272.38,272.06,272.13,1900.0,272.21,272.38,272.06,272.13,1900.0
2020-09-25 14:45:00,272.17,272.39,272.16,272.32,1264.0,272.17,272.39,272.16,272.32,1264.0
2020-09-25 14:50:00,272.44,272.81,272.25,272.81,12289.0,272.44,272.81,272.25,272.81,12289.0
2020-09-25 14:55:00,272.68,272.74,272.34,272.57,2928.0,272.68,272.74,272.34,272.57,2928.0
2020-09-25 15:00:00,272.85,273.16,272.78,273.02,3716.0,272.85,273.16,272.78,273.02,3716.0
2020-09-25 15:05:00,273.06,273.63,273.06,273.63,2700.0,273.06,273.63,273.06,273.63,2700.0
2020-09-25 15:10:00,273.62,273.72,273.18,273.19,6533.0,273.62,273.72,273.18,273.19,6533.0
2020-09-25 15:15:00,273.46,274.02,273.37,274.02,3341.0,273.46,274.02,273.37,274.02,3341.0
2020-09-25 15:20:00,273.99,274.26,273.83,273.83,9074.0,273.99,274.26,273.83,273.83,9074.0
2020-09-25 15:25:00,273.96,273.96,273.31,273.48,4907.0,273.96,273.96,273.31,273.48,4907.0
2020-09-25 15:30:00,273.51,273.65,273.07,273.07,4516.0,273.51,273.65,273.07,273.07,4516.0
2020-09-25 15:35:00,273.15,273.19,272.71,272.74,7315.0,273.15,273.19,272.71,272.74,7315.0
2020-09-25 15:40:00,272.58,272.81,272.27,272.81,5782.0,272.58,272.81,272.27,272.81,5782.0
2020-09-25 15:45:00,272.84,272.9,272.54,272.61,7256.0,272.84,272.9,272.54,272.61,7256.0
2020-09-25 15:50:00,272.65,272.98,272.27,272.98,15127.0,272.65,272.98,272.27,272.98,15127.0
2020-09-25 15:55:00,273.02,273.48,272.85,273.28,25489.0,273.02,273.48,272.85,273.28,25489.0
2020-09-28 09:30:00,279.94,284.6,279.94,281.75,84633.0,279.94,284.6,279.94,281.75,84633.0
2020-09-28 09:35:00,281.91,284.0,281.91,283.82,43037.0,281.91,284.0,281.91,283.82,43037.0
2020-09-28 09:40:00,283.83,285.75,283.74,285.46,52712.0,283.83,285.75,283.74,285.46,52712.0
2020-09-28 09:45:00,285.49,287.95,285.49,285.9,72456.0,285.49,287.95,285.49,285.9,72456.0
2020-09-28 09:50:00,285.54,287.24,285.36,286.69,43696.0,285.54,287.24,285.36,286.69,43696.0
2020-09-28 09:55:00,286.9,287.87,286.68,287.87,21842.0,286.9,287.87,286.68,287.87,21842.0
2020-09-28 10:00:00,287.75,287.87,285.87,285.99,26444.0,287.75,287.87,285.87,285.99,26444.0
2020-09-28 10:05:00,286.05,286.24,284.7,284.7,25571.0,286.05,286.24,284.7,284.7,25571.0
2020-09-28 10:10:00,284.87,286.0,284.78,285.67,23048.0,284.87,286.0,284.78,285.67,23048.0
2020-09-28 10:15:00,286.0,287.49,285.86,286.77,19279.0,286.0,287.49,285.86,286.77,19279.0
2020-09-28 10:20:00,286.61,287.06,286.22,286.27,10849.0,286.61,287.06,286.22,286.27,10849.0
2020-09-28 10:25:00,286.44,286.62,285.37,285.72,9194.0,286.44,286.62,285.37,285.72,9194.0
2020-09-28 10:30:00,285.47,285.84,285.3,285.53,8255.0,285.47,285.84,285.3,285.53,8255.0
2020-09-28 10:35:00,285.56,285.65,284.9,285.25,15344.0,285.56,285.65,284.9,285.25,15344.0
2020-09-28 10:40:00,285.35,285.87,284.59,284.99,30646.0,285.35,285.87,284.59,284.99,30646.0
2020-09-28 10:45:00,285.0,285.29,283.08,283.15,18870.0,285.0,285.29,283.08,283.15,18870.0
2020-09-28 10:50:00,283.11,283.81,282.6,283.5,18842.0,283.11,283.81,282.6,283.5,18842.0
2020-09-28 10:55:00,283.5,284.42,282.96,283.47,14455.0,283.5,284.42,282.96,283.47,14455.0
2020-09-28 11:00:00,283.42,284.55,283.42,284.46,9203.0,283.42,284.55,283.42,284.46,9203.0
2020-09-28 11:05:00,284.44,284.84,283.78,284.49,14117.0,284.44,284.84,283.78,284.49,14117.0
2020-09-28 11:10:00,284.77,284.77,283.96,284.38,4732.0,284.77,284.77,283.96,284.38,4732.0
2020-09-28 11:15:00,284.3,284.39,283.98,283.98,3796.0,284.3,284.39,283.98,283.98,3796.0
2020-09-28 11:20:00,284.28,284.38,283.81,284.29,7493.0,284.28,284.38,283.81,284.29,7493.0
2020-09-28 11:25:00,284.23,284.28,283.48,283.92,8213.0,284.23,284.28,283.48,283.92,8213.0
2020-09-28 11:30:00,283.85,284.1,283.24,283.34,5918.0,283.85,284.1,283.24,283.34,5918.0
2020-09-28 11:35:00,283.28,283.29,282.46,282.97,10194.0,283.28,283.29,282.46,282.97,10194.0
2020-09-28 11:40:00,283.26,283.36,282.34,282.37,6535.0,283.26,283.36,282.34,282.37,6535.0
2020-09-28 11:45:00,282.34,282.54,281.69,281.77,6983.0,282.34,282.54,281.69,281.77,6983.0
2020-09-28 11:50:00,281.62,281.71,281.28,281.4,4804.0,281.62,281.71,281.28,281.4,4804.0
2020-09-28 11:55:00,281.39,281.51,280.72,280.92,9137.0,281.39,281.51,280.72,280.92,9137.0
2020-09-28 12:00:00,280.66,280.7,280.29,280.57,5717.0,280.66,280.7,280.29,280.57,5717.0
2020-09-28 12:05:00,280.78,280.99,280.76,280.95,4117.0,280.78,280.99,280.76,280.95,4117.0
2020-09-28 12:10:00,280.8,280.81,280.45,280.69,3588.0,280.8,280.81,280.45,280.69,3588.0
2020-09-28 12:15:00,280.78,280.86,280.16,280.4,4042.0,280.78,280.86,280.16,280.4,4042.0
2020-09-28 12:20:00,280.47,280.47,279.78,280.08,3922.0,280.47,280.47,279.78,280.08,3922.0
2020-09-28 12:25:00,280.02,280.05,279.52,279.65,10565.0,280.02,280.05,279.52,279.65,10565.0
2020-09-28 12:30:00,279.66,280.16,279.66,280.16,2963.0,279.66,280.16,279.66,280.16,2963.0
2020-09-28 12:35:00,280.16,280.24,279.92,280.1,6801.0,280.16,280.24,279.92,280.1,6801.0
2020-09-28 12:40:00,280.28,280.47,280.06,280.06,1900.0,280.28,280.47,280.06,280.06,1900.0
2020-09-28 12:45:00,280.2,280.3,279.94,280.28,8181.0,280.2,280.3,279.94,280.28,8181.0
2020-09-28 12:50:00,280.28,280.47,280.11,280.11,6366.0,280.28,280.47,280.11,280.11,6366.0
2020-09-28 12:55:00,280.12,280.18,280.07,280.12,1486.0,280.12,280.18,280.07,280.12,1486.0
2020-09-28 13:00:00,280.09,280.22,280.09,280.22,1000.0,280.09,280.22,280.09,280.22,1000.0
2020-09-28 13:05:00,280.08,280.24,280.0,280.16,3423.0,280.08,280.24,280.0,280.16,3423.0
2020-09-28 13:10:00,280.2,280.26,280.1,280.17,1200.0,280.2,280.26,280.1,280.17,1200.0
2020-09-28 13:15:00,280.26,280.3,279.18,279.18,5659.0,280.26,280.3,279.18,279.18,5659.0
2020-09-28 13:20:00,279.18,280.01,279.18,279.92,8825.0,279.18,280.01,279.18,279.92,8825.0
2020-09-28 13:25:00,280.04,280.07,279.72,280.02,3278.0,280.04,280.07,279.72,280.02,3278.0
2020-09-28 13:30:00,280.05,281.04,280.03,281.04,4220.0,280.05,281.04,280.03,281.04,4220.0
2020-09-28 13:35:00,281.19,281.47,281.03,281.16,5047.0,281.19,281.47,281.03,281.16,5047.0
2020-09-28 13:40:00,281.13,281.37,280.96,281.37,4754.0,281.13,281.37,280.96,281.37,4754.0
2020-09-28 13:45:00,281.38,281.84,281.23,281.38,3502.0,281.38,281.84,281.23,281.38,3502.0
2020-09-28 13:50:00,281.38,281.72,281.38,281.72,3186.0,281.38,281.72,281.38,281.72,3186.0
2020-09-28 13:55:00,281.83,282.21,281.72,282.1,3880.0,281.83,282.21,281.72,282.1,3880.0
2020-09-28 14:00:00,282.05,282.09,281.18,281.53,11119.0,282.05,282.09,281.18,281.53,11119.0
2020-09-28 14:05:00,281.39,281.53,280.65,281.03,6073.0,281.39,281.53,280.65,281.03,6073.0
2020-09-28 14:10:00,280.93,281.36,280.6,281.24,4951.0,280.93,281.36,280.6,281.24,4951.0
2020-09-28 14:15:00,281.65,281.65,280.91,280.91,1732.0,281.65,281.65,280.91,280.91,1732.0
2020-09-28 14:20:00,280.9,281.05,280.29,280.69,4265.0,280.9,281.05,280.29,280.69,4265.0
2020-09-28 14:25:00,280.44,281.12,280.31,280.99,2087.0,280.44,281.12,280.31,280.99,2087.0
2020-09-28 14:30:00,280.99,280.99,280.42,280.42,4971.0,280.99,280.99,280.42,280.42,4971.0
2020-09-28 14:35:00,280.3,280.8,279.95,280.8,6258.0,280.3,280.8,279.95,280.8,6258.0
2020-09-28 14:40:00,280.77,280.9,280.67,280.89,2605.0,280.77,280.9,280.67,280.89,2605.0
2020-09-28 14:45:00,280.94,280.95,280.52,280.61,2694.0,280.94,280.95,280.52,280.61,2694.0
2020-09-28 14:50:00,280.56,280.86,280.42,280.86,1996.0,280.56,280.86,280.42,280.86,1996.0
2020-09-28 14:55:00,280.82,281.09,280.69,280.95,6438.0,280.82,281.09,280.69,280.95,6438.0
2020-09-28 15:00:00,281.0,281.22,280.0,280.43,14003.0,281.0,281.22,280.0,280.43,14003.0
2020-09-28 15:05:00,280.28,280.89,280.06,280.49,5217.0,280.28,280.89,280.06,280.49,5217.0
2020-09-28 15:10:00,280.5,280.83,280.38,280.38,4778.0,280.5,280.83,280.38,280.38,4778.0
2020-09-28 15:15:00,280.35,280.86,280.18,280.66,4610.0,280.35,280.86,280.18,280.66,4610.0
2020-09-28 15:20:00,280.78,280.99,280.21,280.31,12140.0,280.78,280.99,280.21,280.31,12140.0
2020-09-28 15:25:00,280.4,280.66,280.12,280.66,5345.0,280.4,280.66,280.12,280.66,5345.0
2020-09-28 15:30:00,280.69,280.82,279.86,280.24,16794.0,280.69,280.82,279.86,280.24,16794.0
2020-09-28 15:35:00,280.25,280.83,280.23,280.73,10242.0,280.25,280.83,280.23,280.73,10242.0
2020-09-28 15:40:00,280.64,281.26,280.59,281.12,13398.0,280.64,281.26,280.59,281.12,13398.0
2020-09-28 15:45:00,281.16,281.34,280.84,281.2,14504.0,281.16,281.34,280.84,281.2,14504.0
2020-09-28 15:50:00,281.12,282.38,280.88,282.23,26120.0,281.12,282.38,280.88,282.23,26120.0
2020-09-28 15:55:00,282.14,282.32,281.61,282.04,49803.0,282.14,282.32,281.61,282.04,49803.0
2020-09-29 09:30:00,280.94,281.38,280.23,280.66,14452.0,280.94,281.38,280.23,280.66,14452.0
2020-09-29 09:35:00,280.35,280.79,280.35,280.66,2900.0,280.35,280.79,280.35,280.66,2900.0
2020-09-29 09:40:00,280.73,282.02,280.73,281.93,4850.0,280.73,282.02,280.73,281.93,4850.0
2020-09-29 09:45:00,281.9,283.82,281.78,283.82,11093.0,281.9,283.82,281.78,283.82,11093.0
2020-09-29 09:50:00,283.85,283.88,282.62,283.39,14089.0,283.85,283.88,282.62,283.39,14089.0
2020-09-29 09:55:00,283.46,284.06,282.88,283.33,6807.0,283.46,284.06,282.88,283.33,6807.0
2020-09-29 10:00:00,283.56,284.8,283.56,284.6,11165.0,283.56,284.8,283.56,284.6,11165.0
2020-09-29 10:05:00,284.72,285.45,284.25,284.34,7162.0,284.72,285.45,284.25,284.34,7162.0
2020-09-29 10:10:00,284.35,284.7,284.01,284.14,4003.0,284.35,284.7,284.01,284.14,4003.0
2020-09-29 10:15:00,284.04,284.4,283.99,284.26,4028.0,284.04,284.4,283.99,284.26,4028.0
2020-09-29 10:20:00,284.38,284.38,284.01,284.03,4344.0,284.38,284.38,284.01,284.03,4344.0
2020-09-29 10:25:00,284.07,284.2,283.8,283.8,4200.0,284.07,284.2,283.8,283.8,4200.0
2020-09-29 10:30:00,283.72,283.72,282.91,282.91,3660.0,283.72,283.72,282.91,282.91,3660.0
2020-09-29 10:35:00,282.76,282.76,282.08,282.33,4537.0,282.76,282.76,282.08,282.33,4537.0
2020-09-29 10:40:00,282.43,282.57,281.66,281.9,5474.0,282.43,282.57,281.66,281.9,5474.0
2020-09-29 10:45:00,281.72,281.84,281.43,281.67,1900.0,281.72,281.84,281.43,281.67,1900.0
2020-09-29 10:50:00,281.76,281.8,281.56,281.62,3240.0,281.76,281.8,281.56,281.62,3240.0
2020-09-29 10:55:00,281.61,282.67,281.61,282.67,5327.0,281.61,282.67,281.61,282.67,5327.0
2020-09-29 11:00:00,282.98,283.52,282.55,283.37,3400.0,282.98,283.52,282.55,283.37,3400.0
2020-09-29 11:05:00,283.41,283.87,283.12,283.12,4474.0,283.41,283.87,283.12,283.12,4474.0
2020-09-29 11:10:00,283.08,283.23,282.81,282.85,3770.0,283.08,283.23,282.81,282.85,3770.0
2020-09-29 11:15:00,282.97,283.06,282.73,282.75,2200.0,282.97,283.06,282.73,282.75,2200.0
2020-09-29 11:20:00,282.75,283.97,282.74,283.97,6400.0,282.75,283.97,282.74,283.97,6400.0
2020-09-29 11:25:00,283.95,284.76,283.94,284.44,7588.0,283.95,284.76,283.94,284.44,7588.0
2020-09-29 11:30:00,284.49,284.7,284.17,284.3,7759.0,284.49,284.7,284.17,284.3,7759.0
2020-09-29 11:35:00,284.28,284.42,284.04,284.15,4305.0,284.28,284.42,284.04,284.15,4305.0
2020-09-29 11:40:00,284.01,284.04,283.15,283.47,6840.0,284.01,284.04,283.15,283.47,6840.0
2020-09-29 11:45:00,283.41,283.72,282.69,282.73,6325.0,283.41,283.72,282.69,282.73,6325.0
2020-09-29 11:50:00,282.74,283.42,282.56,283.42,4861.0,282.74,283.42,282.56,283.42,4861.0
2020-09-29 11:55:00,283.71,283.98,283.28,283.58,15591.0,283.71,283.98,283.28,283.58,15591.0
2020-09-29 12:00:00,283.59,283.59,282.88,282.99,19212.0,283.59,283.59,282.88,282.99,19212.0
2020-09-29 12:05:00,283.06,283.66,282.92,283.66,4400.0,283.06,283.66,282.92,283.66,4400.0
2020-09-29 12:10:00,283.66,283.78,283.29,283.3,4130.0,283.66,283.78,283.29,283.3,4130.0
2020-09-29 12:15:00,283.27,283.27,282.67,282.79,6010.0,283.27,283.27,282.67,282.79,6010.0
2020-09-29 12:20:00,282.75,282.98,282.61,282.61,5014.0,282.75,282.98,282.61,282.61,5014.0
2020-09-29 12:25:00,282.63,283.78,282.63,283.52,7755.0,282.63,283.78,282.63,283.52,7755.0
2020-09-29 12:30:00,283.52,283.52,282.9,283.0,9007.0,283.52,283.52,282.9,283.0,9007.0
2020-09-29 12:35:00,283.11,283.51,283.0,283.44,2530.0,283.11,283.51,283.0,283.44,2530.0
2020-09-29 12:40:00,283.46,283.67,283.41,283.5,2714.0,283.46,283.67,283.41,283.5,2714.0
2020-09-29 12:45:00,283.52,283.59,283.28,283.59,4565.0,283.52,283.59,283.28,283.59,4565.0
2020-09-29 12:50:00,283.6,283.61,283.46,283.51,1900.0,283.6,283.61,283.46,283.51,1900.0
2020-09-29 12:55:00,283.55,283.61,283.04,283.13,2902.0,283.55,283.61,283.04,283.13,2902.0
2020-09-29 13:00:00,283.2,283.31,282.97,283.14,7000.0,283.2,283.31,282.97,283.14,7000.0
2020-09-29 13:05:00,283.18,283.18,282.91,282.93,4688.0,283.18,283.18,282.91,282.93,4688.0
2020-09-29 13:10:00,282.89,282.93,282.54,282.55,4589.0,282.89,282.93,282.54,282.55,4589.0
2020-09-29 13:15:00,282.52,282.87,282.42,282.71,6200.0,282.52,282.87,282.42,282.71,6200.0
2020-09-29 13:20:00,282.56,282.76,282.52,282.52,2152.0,282.56,282.76,282.52,282.52,2152.0
2020-09-29 13:25:00,282.72,282.95,282.68,282.85,7313.0,282.72,282.95,282.68,282.85,7313.0
2020-09-29 13:30:00,282.85,283.34,282.77,283.13,4108.0,282.85,283.34,282.77,283.13,4108.0
2020-09-29 13:35:00,283.17,283.33,282.92,283.27,9099.0,283.17,283.33,282.92,283.27,9099.0
2020-09-29 13:40:00,283.33,283.34,283.05,283.14,1593.0,283.33,283.34,283.05,283.14,1593.0
2020-09-29 13:45:00,283.13,283.15,283.09,283.15,700.0,283.13,283.15,283.09,283.15,700.0
2020-09-29 13:50:00,283.19,284.1,283.18,283.95,4200.0,283.19,284.1,283.18,283.95,4200.0
2020-09-29 13:55:00,283.95,284.35,283.92,284.21,2724.0,283.95,284.35,283.92,284.21,2724.0
2020-09-29 14:00:00,284.18,284.36,283.71,283.82,4619.0,284.18,284.36,283.71,283.82,4619.0
2020-09-29 14:05:00,283.78,283.92,283.69,283.89,2165.0,283.78,283.92,283.69,283.89,2165.0
2020-09-29 14:10:00,283.88,284.03,283.74,283.75,1791.0,283.88,284.03,283.74,283.75,1791.0
2020-09-29 14:15:00,283.63,283.95,283.48,283.94,3276.0,283.63,283.95,283.48,283.94,3276.0
2020-09-29 14:20:00,283.87,284.11,283.84,283.95,9554.0,283.87,284.11,283.84,283.95,9554.0
2020-09-29 14:25:00,283.89,284.21,283.87,284.15,3256.0,283.89,284.21,283.87,284.15,3256.0
2020-09-29 14:30:00,284.07,284.3,283.9,284.06,6290.0,284.07,284.3,283.9,284.06,6290.0
2020-09-29 14:35:00,284.03,284.41,284.02,284.3,4676.0,284.03,284.41,284.02,284.3,4676.0
2020-09-29 14:40:00,284.29,284.49,284.24,284.35,3000.0,284.29,284.49,284.24,284.35,3000.0
2020-09-29 14:45:00,284.3,284.37,284.06,284.16,4245.0,284.3,284.37,284.06,284.16,4245.0
2020-09-29 14:50:00,284.15,284.35,284.02,284.19,4183.0,284.15,284.35,284.02,284.19,4183.0
2020-09-29 14:55:00,284.13,284.22,284.06,284.06,1382.0,284.13,284.22,284.06,284.06,1382.0
2020-09-29 15:00:00,284.16,284.16,283.76,283.88,2500.0,284.16,284.16,283.76,283.88,2500.0
2020-09-29 15:05:00,283.84,283.94,283.55,283.56,2700.0,283.84,283.94,283.55,283.56,2700.0
2020-09-29 15:10:00,283.51,283.6,283.34,283.39,2511.0,283.51,283.6,283.34,283.39,2511.0
2020-09-29 15:15:00,283.34,283.51,282.95,283.4,4950.0,283.34,283.51,282.95,283.4,4950.0
2020-09-29 15:20:00,283.38,283.38,282.97,283.09,2000.0,283.38,283.38,282.97,283.09,2000.0
2020-09-29 15:25:00,283.01,283.16,282.66,282.82,6500.0,283.01,283.16,282.66,282.82,6500.0
2020-09-29 15:30:00,282.84,282.97,282.43,282.54,7050.0,282.84,282.97,282.43,282.54,7050.0
2020-09-29 15:35:00,282.64,282.64,282.06,282.19,5609.0,282.64,282.64,282.06,282.19,5609.0
2020-09-29 15:40:00,282.2,282.48,282.13,282.39,7805.0,282.2,282.48,282.13,282.39,7805.0
2020-09-29 15:45:00,282.4,282.95,282.37,282.68,8783.0,282.4,282.95,282.37,282.68,8783.0
2020-09-29 15:50:00,282.66,282.89,282.41,282.65,17875.0,282.66,282.89,282.41,282.65,17875.0
2020-09-29 15:55:00,282.47,282.85,282.27,282.46,25706.0,282.47,282.85,282.27,282.46,25706.0
2020-09-30 09:30:00,283.77,283.87,281.71,282.63,11690.0,283.77,283.87,281.71,282.63,11690.0
2020-09-30 09:35:00,282.83,283.35,282.02,282.05,2700.0,282.83,283.35,282.02,282.05,2700.0
2020-09-30 09:40:00,282.12,282.72,281.4,282.32,5900.0,282.12,282.72,281.4,282.32,5900.0
2020-09-30 09:45:00,282.23,283.15,282.22,282.77,3463.0,282.23,283.15,282.22,282.77,3463.0
2020-09-30 09:50:00,282.57,282.9,282.29,282.29,5400.0,282.57,282.9,282.29,282.29,5400.0
2020-09-30 09:55:00,282.46,283.26,282.32,283.23,4029.0,282.46,283.26,282.32,283.23,4029.0
2020-09-30 10:00:00,283.2,283.79,283.0,283.63,3432.0,283.2,283.79,283.0,283.63,3432.0
2020-09-30 10:05:00,283.8,283.87,283.26,283.31,7163.0,283.8,283.87,283.26,283.31,7163.0
2020-09-30 10:10:00,283.44,283.76,283.41,283.63,3812.0,283.44,283.76,283.41,283.63,3812.0
2020-09-30 10:15:00,283.74,283.87,283.46,283.67,4383.0,283.74,283.87,283.46,283.67,4383.0
2020-09-30 10:20:00,283.57,283.87,283.27,283.44,9705.0,283.57,283.87,283.27,283.44,9705.0
2020-09-30 10:25:00,283.25,283.87,282.93,283.86,4108.0,283.25,283.87,282.93,283.86,4108.0
2020-09-30 10:30:00,283.87,283.87,282.86,282.98,3562.0,283.87,283.87,282.86,282.98,3562.0
2020-09-30 10:35:00,282.96,283.19,282.94,283.16,2100.0,282.96,283.19,282.94,283.16,2100.0
2020-09-30 10:40:00,283.15,283.19,282.81,282.95,7907.0,283.15,283.19,282.81,282.95,7907.0
2020-09-30 10:45:00,282.86,283.13,282.59,283.09,6461.0,282.86,283.13,282.59,283.09,6461.0
2020-09-30 10:50:00,283.22,283.54,283.07,283.17,2104.0,283.22,283.54,283.07,283.17,2104.0
2020-09-30 10:55:00,282.91,283.02,282.61,282.61,1450.0,282.91,283.02,282.61,282.61,1450.0
2020-09-30 11:00:00,282.75,282.75,282.5,282.68,1600.0,282.75,282.75,282.5,282.68,1600.0
2020-09-30 11:05:00,282.78,283.05,282.77,283.02,5595.0,282.78,283.05,282.77,283.02,5595.0
2020-09-30 11:10:00,282.99,283.42,282.99,283.29,5182.0,282.99,283.42,282.99,283.29,5182.0
2020-09-30 11:15:00,283.27,284.07,283.27,283.86,5109.0,283.27,284.07,283.27,283.86,5109.0
2020-09-30 11:20:00,283.86,284.09,283.73,283.95,4714.0,283.86,284.09,283.73,283.95,4714.0
2020-09-30 11:25:00,284.0,284.16,283.7,283.7,8019.0,284.0,284.16,283.7,283.7,8019.0
2020-09-30 11:30:00,283.61,283.77,282.97,283.0,4194.0,283.61,283.77,282.97,283.0,4194.0
2020-09-30 11:35:00,283.15,283.36,282.94,283.36,2480.0,283.15,283.36,282.94,283.36,2480.0
2020-09-30 11:40:00,283.34,283.35,283.1,283.27,1509.0,283.34,283.35,283.1,283.27,1509.0
2020-09-30 11:45:00,283.22,283.44,283.01,283.44,4449.0,283.22,283.44,283.01,283.44,4449.0
2020-09-30 11:50:00,283.43,283.69,283.38,283.47,4000.0,283.43,283.69,283.38,283.47,4000.0
2020-09-30 11:55:00,283.55,283.86,283.55,283.86,1965.0,283.55,283.86,283.55,283.86,1965.0
2020-09-30 12:00:00,283.96,283.96,283.65,283.87,2105.0,283.96,283.96,283.65,283.87,2105.0
2020-09-30 12:05:00,283.91,284.05,283.76,283.95,16002.0,283.91,284.05,283.76,283.95,16002.0
2020-09-30 12:10:00,284.01,284.02,283.71,283.92,9244.0,284.01,284.02,283.71,283.92,9244.0
2020-09-30 12:15:00,283.88,284.03,283.76,283.85,8786.0,283.88,284.03,283.76,283.85,8786.0
2020-09-30 12:20:00,283.92,284.52,283.85,284.33,4802.0,283.92,284.52,283.85,284.33,4802.0
2020-09-30 12:25:00,284.34,284.48,284.19,284.21,5090.0,284.34,284.48,284.19,284.21,5090.0
2020-09-30 12:30:00,284.32,284.62,284.32,284.5,3057.0,284.32,284.62,284.32,284.5,3057.0
2020-09-30 12:35:00,284.52,284.52,283.93,284.23,3399.0,284.52,284.52,283.93,284.23,3399.0
2020-09-30 12:40:00,284.13,284.24,284.01,284.01,3115.0,284.13,284.24,284.01,284.01,3115.0
2020-09-30 12:45:00,284.0,284.03,283.75,283.99,3148.0,284.0,284.03,283.75,283.99,3148.0
2020-09-30 12:50:00,284.1,284.14,283.87,283.87,3942.0,284.1,284.14,283.87,283.87,3942.0
2020-09-30 12:55:00,283.81,284.01,283.79,283.97,3601.0,283.81,284.01,283.79,283.97,3601.0
2020-09-30 13:00:00,284.01,284.02,283.59,283.67,2126.0,284.01,284.02,283.59,283.67,2126.0
2020-09-30 13:05:00,283.66,283.77,283.57,283.57,2749.0,283.66,283.77,283.57,283.57,2749.0
2020-09-30 13:10:00,283.58,283.58,283.11,283.35,4431.0,283.58,283.58,283.11,283.35,4431.0
2020-09-30 13:15:00,283.4,283.46,282.86,282.86,6047.0,283.4,283.46,282.86,282.86,6047.0
2020-09-30 13:20:00,282.84,282.84,282.58,282.75,4369.0,282.84,282.84,282.58,282.75,4369.0
2020-09-30 13:25:00,282.81,282.97,282.31,282.38,5301.0,282.81,282.97,282.31,282.38,5301.0
2020-09-30 13:30:00,282.28,282.66,282.27,282.53,6216.0,282.28,282.66,282.27,282.53,6216.0
2020-09-30 13:35:00,282.56,283.16,282.55,283.12,5105.0,282.56,283.16,282.55,283.12,5105.0
2020-09-30 13:40:00,283.08,283.08,282.64,282.69,8032.0,283.08,283.08,282.64,282.69,8032.0
2020-09-30 13:45:00,282.59,282.74,282.5,282.5,6000.0,282.59,282.74,282.5,282.5,6000.0
2020-09-30 13:50:00,282.59,282.71,282.21,282.36,9776.0,282.59,282.71,282.21,282.36,9776.0
2020-09-30 13:55:00,282.37,282.37,282.0,282.19,7005.0,282.37,282.37,282.0,282.19,7005.0
2020-09-30 14:00:00,282.32,282.76,282.09,282.72,8783.0,282.32,282.76,282.09,282.72,8783.0
2020-09-30 14:05:00,282.77,284.03,282.71,284.03,4800.0,282.77,284.03,282.71,284.03,4800.0
2020-09-30 14:10:00,283.94,284.41,283.8,284.41,5502.0,283.94,284.41,283.8,284.41,5502.0
2020-09-30 14:15:00,284.46,284.64,284.33,284.35,5564.0,284.46,284.64,284.33,284.35,5564.0
2020-09-30 14:20:00,284.26,284.72,283.59,283.68,9301.0,284.26,284.72,283.59,283.68,9301.0
2020-09-30 14:25:00,283.28,283.7,282.44,283.5,5374.0,283.28,283.7,282.44,283.5,5374.0
2020-09-30 14:30:00,283.38,283.75,282.88,283.38,7300.0,283.38,283.75,282.88,283.38,7300.0
2020-09-30 14:35:00,283.35,283.36,282.37,282.57,2797.0,283.35,283.36,282.37,282.57,2797.0
2020-09-30 14:40:00,282.51,282.76,282.12,282.46,2313.0,282.51,282.76,282.12,282.46,2313.0
2020-09-30 14:45:00,282.36,282.68,281.46,281.54,6085.0,282.36,282.68,281.46,281.54,6085.0
2020-09-30 14:50:00,281.5,282.0,281.5,281.97,4301.0,281.5,282.0,281.5,281.97,4301.0
2020-09-30 14:55:00,281.9,282.76,281.81,282.44,9837.0,281.9,282.76,281.81,282.44,9837.0
2020-09-30 15:00:00,282.59,282.66,282.12,282.13,4581.0,282.59,282.66,282.12,282.13,4581.0
2020-09-30 15:05:00,282.11,283.0,282.11,282.9,3343.0,282.11,283.0,282.11,282.9,3343.0
2020-09-30 15:10:00,282.98,282.98,281.67,281.84,5318.0,282.98,282.98,281.67,281.84,5318.0
2020-09-30 15:15:00,281.84,281.97,281.09,281.13,4261.0,281.84,281.97,281.09,281.13,4261.0
2020-09-30 15:20:00,281.3,281.3,280.89,281.08,4827.0,281.3,281.3,280.89,281.08,4827.0
2020-09-30 15:25:00,281.09,281.73,280.79,281.66,7701.0,281.09,281.73,280.79,281.66,7701.0
2020-09-30 15:30:00,281.59,281.65,281.0,281.44,11461.0,281.59,281.65,281.0,281.44,11461.0
2020-09-30 15:35:00,281.55,282.44,281.24,282.15,8713.0,281.55,282.44,281.24,282.15,8713.0
2020-09-30 15:40:00,282.1,282.79,282.01,282.69,11854.0,282.1,282.79,282.01,282.69,11854.0
2020-09-30 15:45:00,282.63,283.59,282.49,283.13,15264.0,282.63,283.59,282.49,283.13,15264.0
2020-09-30 15:50:00,283.32,284.74,283.2,284.44,37334.0,283.32,284.74,283.2,284.44,37334.0
2020-09-30 15:55:00,284.48,284.85,283.34,283.68,73556.0,284.48,284.85,283.34,283.68,73556.0
2020-10-01 09:30:00,284.96,285.79,283.94,285.02,9789.0,284.96,285.79,283.94,285.02,9789.0
2020-10-01 09:35:00,284.91,285.42,284.37,285.42,1767.0,284.91,285.42,284.37,285.42,1767.0
2020-10-01 09:40:00,285.42,285.65,284.64,284.96,4166.0,285.42,285.65,284.64,284.96,4166.0
2020-10-01 09:45:00,284.8,285.57,284.77,285.56,3200.0,284.8,285.57,284.77,285.56,3200.0
2020-10-01 09:50:00,285.41,285.47,284.14,284.47,7099.0,285.41,285.47,284.14,284.47,7099.0
2020-10-01 09:55:00,284.61,284.63,283.89,283.92,3813.0,284.61,284.63,283.89,283.92,3813.0
2020-10-01 10:00:00,283.73,284.05,283.03,283.03,3500.0,283.73,284.05,283.03,283.03,3500.0
2020-10-01 10:05:00,283.0,283.14,282.37,282.6,9777.0,283.0,283.14,282.37,282.6,9777.0
2020-10-01 10:10:00,282.44,282.44,281.35,281.7,4900.0,282.44,282.44,281.35,281.7,4900.0
2020-10-01 10:15:00,281.65,282.2,281.0,282.01,7626.0,281.65,282.2,281.0,282.01,7626.0
2020-10-01 10:20:00,282.06,282.28,281.69,281.74,3050.0,282.06,282.28,281.69,281.74,3050.0
2020-10-01 10:25:00,281.67,282.03,281.45,281.59,3916.0,281.67,282.03,281.45,281.59,3916.0
2020-10-01 10:30:00,281.51,281.88,281.43,281.68,1600.0,281.51,281.88,281.43,281.68,1600.0
2020-10-01 10:35:00,281.87,282.14,281.61,281.83,2640.0,281.87,282.14,281.61,281.83,2640.0
2020-10-01 10:40:00,281.82,282.0,280.97,281.09,4041.0,281.82,282.0,280.97,281.09,4041.0
2020-10-01 10:45:00,281.06,281.3,280.71,281.01,5848.0,281.06,281.3,280.71,281.01,5848.0
2020-10-01 10:50:00,280.76,281.35,280.71,281.15,2400.0,280.76,281.35,280.71,281.15,2400.0
2020-10-01 10:55:00,281.17,281.17,280.59,280.9,1700.0,281.17,281.17,280.59,280.9,1700.0
2020-10-01 11:00:00,281.45,281.91,281.02,281.54,3700.0,281.45,281.91,281.02,281.54,3700.0
2020-10-01 11:05:00,281.63,281.99,281.14,281.14,3306.0,281.63,281.99,281.14,281.14,3306.0
2020-10-01 11:10:00,281.25,281.5,280.74,281.49,4086.0,281.25,281.5,280.74,281.49,4086.0
2020-10-01 11:15:00,281.37,281.68,280.86,281.05,2917.0,281.37,281.68,280.86,281.05,2917.0
2020-10-01 11:20:00,280.75,281.09,280.7,281.02,2843.0,280.75,281.09,280.7,281.02,2843.0
2020-10-01 11:25:00,281.18,281.41,281.05,281.31,4346.0,281.18,281.41,281.05,281.31,4346.0
2020-10-01 11:30:00,281.33,281.61,281.14,281.44,6634.0,281.33,281.61,281.14,281.44,6634.0
2020-10-01 11:35:00,281.37,282.23,281.36,281.91,7088.0,281.37,282.23,281.36,281.91,7088.0
2020-10-01 11:40:00,281.89,281.97,281.17,281.59,5107.0,281.89,281.97,281.17,281.59,5107.0
2020-10-01 11:45:00,281.63,282.01,281.48,281.48,7125.0,281.63,282.01,281.48,281.48,7125.0
2020-10-01 11:50:00,281.45,281.64,281.18,281.64,4620.0,281.45,281.64,281.18,281.64,4620.0
2020-10-01 11:55:00,281.59,282.44,281.52,282.3,6491.0,281.59,282.44,281.52,282.3,6491.0
2020-10-01 12:00:00,282.31,282.55,281.83,281.86,7328.0,282.31,282.55,281.83,281.86,7328.0
2020-10-01 12:05:00,281.38,282.25,281.24,282.15,5704.0,281.38,282.25,281.24,282.15,5704.0
2020-10-01 12:10:00,282.11,282.44,282.11,282.25,4858.0,282.11,282.44,282.11,282.25,4858.0
2020-10-01 12:15:00,281.99,282.42,281.99,282.42,4410.0,281.99,282.42,281.99,282.42,4410.0
2020-10-01 12:20:00,282.44,283.14,282.44,283.07,3626.0,282.44,283.14,282.44,283.07,3626.0
2020-10-01 12:25:00,283.1,283.47,283.02,283.11,3549.0,283.1,283.47,283.02,283.11,3549.0
2020-10-01 12:30:00,283.13,283.59,283.13,283.59,4318.0,283.13,283.59,283.13,283.59,4318.0
2020-10-01 12:35:00,283.48,284.18,283.41,284.18,3451.0,283.48,284.18,283.41,284.18,3451.0
2020-10-01 12:40:00,284.24,284.49,284.12,284.16,3407.0,284.24,284.49,284.12,284.16,3407.0
2020-10-01 12:45:00,284.12,284.59,284.12,284.27,2700.0,284.12,284.59,284.12,284.27,2700.0
2020-10-01 12:50:00,284.11,284.22,283.85,283.89,6524.0,284.11,284.22,283.85,283.89,6524.0
2020-10-01 12:55:00,283.87,283.92,283.58,283.75,3100.0,283.87,283.92,283.58,283.75,3100.0
2020-10-01 13:00:00,283.81,283.81,283.57,283.75,2500.0,283.81,283.81,283.57,283.75,2500.0
2020-10-01 13:05:00,283.73,284.01,283.6,283.97,3619.0,283.73,284.01,283.6,283.97,3619.0
2020-10-01 13:10:00,283.9,285.0,283.89,284.62,19771.0,283.9,285.0,283.89,284.62,19771.0
2020-10-01 13:15:00,284.62,284.97,284.47,284.87,3196.0,284.62,284.97,284.47,284.87,3196.0
2020-10-01 13:20:00,285.0,285.0,284.8,284.81,2800.0,285.0,285.0,284.8,284.81,2800.0
2020-10-01 13:25:00,284.86,285.06,284.58,284.75,4969.0,284.86,285.06,284.58,284.75,4969.0
2020-10-01 13:30:00,284.83,285.0,284.72,284.84,2449.0,284.83,285.0,284.72,284.84,2449.0
2020-10-01 13:35:00,284.86,285.02,284.84,284.97,5590.0,284.86,285.02,284.84,284.97,5590.0
2020-10-01 13:40:00,284.92,285.57,284.84,285.48,6527.0,284.92,285.57,284.84,285.48,6527.0
2020-10-01 13:45:00,285.53,285.56,285.18,285.18,4690.0,285.53,285.56,285.18,285.18,4690.0
2020-10-01 13:50:00,285.13,285.35,284.83,285.35,3889.0,285.13,285.35,284.83,285.35,3889.0
2020-10-01 13:55:00,285.3,286.0,285.01,285.01,11547.0,285.3,286.0,285.01,285.01,11547.0
2020-10-01 14:00:00,285.12,285.71,284.49,284.98,4767.0,285.12,285.71,284.49,284.98,4767.0
2020-10-01 14:05:00,284.99,285.05,283.79,283.95,5973.0,284.99,285.05,283.79,283.95,5973.0
2020-10-01 14:10:00,284.14,284.59,283.98,284.38,3013.0,284.14,284.59,283.98,284.38,3013.0
2020-10-01 14:15:00,284.28,284.84,284.26,284.78,4507.0,284.28,284.84,284.26,284.78,4507.0
2020-10-01 14:20:00,284.61,284.87,284.46,284.72,2200.0,284.61,284.87,284.46,284.72,2200.0
2020-10-01 14:25:00,284.72,285.51,284.48,285.51,4025.0,284.72,285.51,284.48,285.51,4025.0
2020-10-01 14:30:00,285.39,285.88,285.33,285.75,4334.0,285.39,285.88,285.33,285.75,4334.0
2020-10-01 14:35:00,285.74,286.0,285.59,285.9,5871.0,285.74,286.0,285.59,285.9,5871.0
2020-10-01 14:40:00,285.91,285.97,285.51,285.81,3429.0,285.91,285.97,285.51,285.81,3429.0
2020-10-01 14:45:00,285.62,285.81,285.28,285.63,3399.0,285.62,285.81,285.28,285.63,3399.0
2020-10-01 14:50:00,285.58,285.93,285.54,285.91,5926.0,285.58,285.93,285.54,285.91,5926.0
2020-10-01 14:55:00,285.77,285.95,285.64,285.86,11012.0,285.77,285.95,285.64,285.86,11012.0
2020-10-01 15:00:00,285.85,286.12,285.74,286.06,6977.0,285.85,286.12,285.74,286.06,6977.0
2020-10-01 15:05:00,285.98,286.03,285.78,285.96,6460.0,285.98,286.03,285.78,285.96,6460.0
2020-10-01 15:10:00,285.99,286.17,285.82,285.86,7200.0,285.99,286.17,285.82,285.86,7200.0
2020-10-01 15:15:00,285.94,285.96,285.55,285.55,6546.0,285.94,285.96,285.55,285.55,6546.0
2020-10-01 15:20:00,285.56,285.62,285.01,285.07,10061.0,285.56,285.62,285.01,285.07,10061.0
2020-10-01 15:25:00,284.91,285.02,284.74,284.77,4140.0,284.91,285.02,284.74,284.77,4140.0
2020-10-01 15:30:00,284.67,284.91,284.3,284.44,6847.0,284.67,284.91,284.3,284.44,6847.0
2020-10-01 15:35:00,284.35,284.54,283.74,283.88,12728.0,284.35,284.54,283.74,283.88,12728.0
2020-10-01 15:40:00,283.91,284.1,283.66,283.84,4281.0,283.91,284.1,283.66,283.84,4281.0
2020-10-01 15:45:00,283.92,285.04,283.86,285.04,12391.0,283.92,285.04,283.86,285.04,12391.0
2020-10-01 15:50:00,284.88,285.5,284.02,285.2,14701.0,284.88,285.5,284.02,285.2,14701.0
2020-10-01 15:55:00,285.28,285.82,285.0,285.81,25856.0,285.28,285.82,285.0,285.81,25856.0
2020-10-02 09:30:00,281.65,283.46,281.49,283.05,13482.0,281.65,283.46,281.49,283.05,13482.0
2020-10-02 09:35:00,283.44,284.17,282.5,284.01,3688.0,283.44,284.17,282.5,284.01,3688.0
2020-10-02 09:40:00,284.03,284.95,283.58,284.73,7700.0,284.03,284.95,283.58,284.73,7700.0
2020-10-02 09:45:00,284.55,285.47,283.97,284.8,10516.0,284.55,285.47,283.97,284.8,10516.0
2020-10-02 09:50:00,284.57,284.85,283.61,284.39,3671.0,284.57,284.85,283.61,284.39,3671.0
2020-10-02 09:55:00,283.61,284.49,283.38,284.49,2500.0,283.61,284.49,283.38,284.49,2500.0
2020-10-02 10:00:00,284.52,284.77,283.95,284.41,2135.0,284.52,284.77,283.95,284.41,2135.0
2020-10-02 10:05:00,284.35,284.77,284.35,284.45,1800.0,284.35,284.77,284.35,284.45,1800.0
2020-10-02 10:10:00,284.09,284.27,283.91,284.07,1100.0,284.09,284.27,283.91,284.07,1100.0
2020-10-02 10:15:00,283.97,283.97,282.81,282.94,9060.0,283.97,283.97,282.81,282.94,9060.0
2020-10-02 10:20:00,282.78,282.78,281.69,281.88,5359.0,282.78,282.78,281.69,281.88,5359.0
2020-10-02 10:25:00,281.65,282.13,281.5,281.75,4393.0,281.65,282.13,281.5,281.75,4393.0
2020-10-02 10:30:00,281.61,281.77,280.89,281.77,12610.0,281.61,281.77,280.89,281.77,12610.0
2020-10-02 10:35:00,281.53,281.54,280.37,280.63,3050.0,281.53,281.54,280.37,280.63,3050.0
2020-10-02 10:40:00,280.5,280.7,279.61,279.61,8013.0,280.5,280.7,279.61,279.61,8013.0
2020-10-02 10:45:00,279.37,280.68,279.37,280.68,5218.0,279.37,280.68,279.37,280.68,5218.0
2020-10-02 10:50:00,280.45,280.46,279.61,280.0,6624.0,280.45,280.46,279.61,280.0,6624.0
2020-10-02 10:55:00,280.12,280.86,280.12,280.37,5324.0,280.12,280.86,280.12,280.37,5324.0
2020-10-02 11:00:00,280.25,280.38,279.24,279.24,9429.0,280.25,280.38,279.24,279.24,9429.0
2020-10-02 11:05:00,279.23,279.24,278.63,279.03,13942.0,279.23,279.24,278.63,279.03,13942.0
2020-10-02 11:10:00,279.04,279.31,278.74,279.2,4989.0,279.04,279.31,278.74,279.2,4989.0
2020-10-02 11:15:00,279.07,279.25,278.81,279.17,6547.0,279.07,279.25,278.81,279.17,6547.0
2020-10-02 11:20:00,279.18,279.37,278.76,278.76,5352.0,279.18,279.37,278.76,278.76,5352.0
2020-10-02 11:25:00,278.94,279.09,278.68,278.76,9380.0,278.94,279.09,278.68,278.76,9380.0
2020-10-02 11:30:00,278.58,278.82,278.57,278.74,8308.0,278.58,278.82,278.57,278.74,8308.0
2020-10-02 11:35:00,278.71,278.75,278.12,278.47,14320.0,278.71,278.75,278.12,278.47,14320.0
2020-10-02 11:40:00,278.39,278.39,277.67,277.7,5404.0,278.39,278.39,277.67,277.7,5404.0
2020-10-02 11:45:00,277.61,277.99,277.59,277.96,8405.0,277.61,277.99,277.59,277.96,8405.0
2020-10-02 11:50:00,277.88,278.07,277.11,277.3,5862.0,277.88,278.07,277.11,277.3,5862.0
2020-10-02 11:55:00,277.44,277.53,277.0,277.29,12578.0,277.44,277.53,277.0,277.29,12578.0
2020-10-02 12:00:00,277.04,277.14,276.06,276.06,21188.0,277.04,277.14,276.06,276.06,21188.0
2020-10-02 12:05:00,276.15,277.53,276.14,277.53,10800.0,276.15,277.53,276.14,277.53,10800.0
2020-10-02 12:10:00,277.47,278.25,277.1,277.94,5000.0,277.47,278.25,277.1,277.94,5000.0
2020-10-02 12:15:00,277.68,278.07,277.25,278.06,5866.0,277.68,278.07,277.25,278.06,5866.0
2020-10-02 12:20:00,278.23,279.01,278.2,278.89,6976.0,278.23,279.01,278.2,278.89,6976.0
2020-10-02 12:25:00,278.88,279.24,278.65,278.81,5565.0,278.88,279.24,278.65,278.81,5565.0
2020-10-02 12:30:00,278.77,279.02,278.0,278.19,4671.0,278.77,279.02,278.0,278.19,4671.0
2020-10-02 12:35:00,278.28,278.86,277.94,278.68,3387.0,278.28,278.86,277.94,278.68,3387.0
2020-10-02 12:40:00,278.88,278.88,278.16,278.38,4875.0,278.88,278.88,278.16,278.38,4875.0
2020-10-02 12:45:00,278.36,278.68,278.12,278.2,5745.0,278.36,278.68,278.12,278.2,5745.0
2020-10-02 12:50:00,278.19,278.97,277.85,278.74,4116.0,278.19,278.97,277.85,278.74,4116.0
2020-10-02 12:55:00,278.74,279.0,278.05,278.05,6048.0,278.74,279.0,278.05,278.05,6048.0
2020-10-02 13:00:00,278.07,278.43,278.07,278.17,2800.0,278.07,278.43,278.07,278.17,2800.0
2020-10-02 13:05:00,278.14,278.14,277.82,277.84,4500.0,278.14,278.14,277.82,277.84,4500.0
2020-10-02 13:10:00,277.88,278.52,277.72,277.82,6330.0,277.88,278.52,277.72,277.82,6330.0
2020-10-02 13:15:00,278.0,278.34,277.51,278.33,7081.0,278.0,278.34,277.51,278.33,7081.0
2020-10-02 13:20:00,278.41,279.05,278.31,278.99,8942.0,278.41,279.05,278.31,278.99,8942.0
2020-10-02 13:25:00,279.05,279.31,278.91,279.31,5489.0,279.05,279.31,278.91,279.31,5489.0
2020-10-02 13:30:00,279.18,279.2,278.75,278.76,4100.0,279.18,279.2,278.75,278.76,4100.0
2020-10-02 13:35:00,278.49,279.06,278.49,278.78,6192.0,278.49,279.06,278.49,278.78,6192.0
2020-10-02 13:40:00,278.79,279.02,277.82,278.36,9662.0,278.79,279.02,277.82,278.36,9662.0
2020-10-02 13:45:00,278.19,278.4,277.95,278.17,2050.0,278.19,278.4,277.95,278.17,2050.0
2020-10-02 13:50:00,277.83,277.96,277.43,277.5,3400.0,277.83,277.96,277.43,277.5,3400.0
2020-10-02 13:55:00,277.45,277.91,277.45,277.74,2100.0,277.45,277.91,277.45,277.74,2100.0
2020-10-02 14:00:00,277.79,278.31,277.7,277.81,4770.0,277.79,278.31,277.7,277.81,4770.0
2020-10-02 14:05:00,277.81,278.37,277.81,278.19,4707.0,277.81,278.37,277.81,278.19,4707.0
2020-10-02 14:10:00,278.12,278.8,278.12,278.66,5925.0,278.12,278.8,278.12,278.66,5925.0
2020-10-02 14:15:00,278.67,278.93,278.65,278.68,1600.0,278.67,278.93,278.65,278.68,1600.0
2020-10-02 14:20:00,278.76,279.35,278.76,278.88,2559.0,278.76,279.35,278.76,278.88,2559.0
2020-10-02 14:25:00,278.83,279.02,278.76,278.85,1700.0,278.83,279.02,278.76,278.85,1700.0
2020-10-02 14:30:00,279.02,279.05,278.33,278.63,3191.0,279.02,279.05,278.33,278.63,3191.0
2020-10-02 14:35:00,278.34,278.5,277.91,278.06,3220.0,278.34,278.5,277.91,278.06,3220.0
2020-10-02 14:40:00,278.09,278.72,278.09,278.56,5242.0,278.09,278.72,278.09,278.56,5242.0
2020-10-02 14:45:00,278.55,278.85,278.19,278.81,3203.0,278.55,278.85,278.19,278.81,3203.0
2020-10-02 14:50:00,278.35,278.49,277.69,278.09,4031.0,278.35,278.49,277.69,278.09,4031.0
2020-10-02 14:55:00,278.09,278.67,278.09,278.67,2200.0,278.09,278.67,278.09,278.67,2200.0
2020-10-02 15:00:00,278.72,278.72,278.0,278.51,3000.0,278.72,278.72,278.0,278.51,3000.0
2020-10-02 15:05:00,278.24,278.3,277.87,278.15,3336.0,278.24,278.3,277.87,278.15,3336.0
2020-10-02 15:10:00,278.22,278.75,277.53,277.97,5965.0,278.22,278.75,277.53,277.97,5965.0
2020-10-02 15:15:00,277.8,278.25,277.75,278.0,2939.0,277.8,278.25,277.75,278.0,2939.0
2020-10-02 15:20:00,278.01,278.48,277.92,278.24,4736.0,278.01,278.48,277.92,278.24,4736.0
2020-10-02 15:25:00,278.3,278.54,278.13,278.22,1960.0,278.3,278.54,278.13,278.22,1960.0
2020-10-02 15:30:00,278.25,278.66,278.01,278.29,4178.0,278.25,278.66,278.01,278.29,4178.0
2020-10-02 15:35:00,278.4,278.78,278.36,278.57,7860.0,278.4,278.78,278.36,278.57,7860.0
2020-10-02 15:40:00,278.6,278.75,277.91,278.24,8838.0,278.6,278.75,277.91,278.24,8838.0
2020-10-02 15:45:00,278.25,278.29,277.79,278.14,13004.0,278.25,278.29,277.79,278.14,13004.0
2020-10-02 15:50:00,278.05,278.37,277.3,277.55,22574.0,278.05,278.37,277.3,277.55,22574.0
2020-10-02 15:55:00,277.69,277.83,277.39,277.49,33144.0,277.69,277.83,277.39,277.49,33144.0
2020-10-05 09:30:00,278.67,279.51,277.35,277.73,38578.0,278.67,279.51,277.35,277.73,38578.0
2020-10-05 09:35:00,278.01,279.42,278.01,279.01,7304.0,278.01,279.42,278.01,279.01,7304.0
2020-10-05 09:40:00,279.18,279.36,278.25,278.26,5259.0,279.18,279.36,278.25,278.26,5259.0
2020-10-05 09:45:00,278.48,279.18,278.47,278.86,3678.0,278.48,279.18,278.47,278.86,3678.0
2020-10-05 09:50:00,278.84,279.16,278.62,278.69,4911.0,278.84,279.16,278.62,278.69,4911.0
2020-10-05 09:55:00,278.65,279.36,278.24,278.94,4786.0,278.65,279.36,278.24,278.94,4786.0
2020-10-05 10:00:00,278.79,279.29,278.44,279.29,3934.0,278.79,279.29,278.44,279.29,3934.0
2020-10-05 10:05:00,279.31,279.86,279.31,279.63,4978.0,279.31,279.86,279.31,279.63,4978.0
2020-10-05 10:10:00,279.63,279.71,279.45,279.46,3718.0,279.63,279.71,279.45,279.46,3718.0
2020-10-05 10:15:00,279.59,280.34,279.48,280.22,3816.0,279.59,280.34,279.48,280.22,3816.0
2020-10-05 10:20:00,280.39,280.64,280.19,280.48,5188.0,280.39,280.64,280.19,280.48,5188.0
2020-10-05 10:25:00,280.62,281.9,280.58,281.66,8300.0,280.62,281.9,280.58,281.66,8300.0
2020-10-05 10:30:00,281.67,283.77,281.66,283.15,11998.0,281.67,283.77,281.66,283.15,11998.0
2020-10-05 10:35:00,283.15,283.64,282.83,283.33,3214.0,283.15,283.64,282.83,283.33,3214.0
2020-10-05 10:40:00,283.11,283.33,282.97,283.02,2170.0,283.11,283.33,282.97,283.02,2170.0
2020-10-05 10:45:00,282.91,283.32,282.7,283.28,3655.0,282.91,283.32,282.7,283.28,3655.0
2020-10-05 10:50:00,283.23,283.35,282.78,283.07,13620.0,283.23,283.35,282.78,283.07,13620.0
2020-10-05 10:55:00,282.84,283.17,282.82,283.02,2600.0,282.84,283.17,282.82,283.02,2600.0
2020-10-05 11:00:00,282.83,284.24,282.75,284.15,17767.0,282.83,284.24,282.75,284.15,17767.0
2020-10-05 11:05:00,284.31,284.73,284.02,284.02,3907.0,284.31,284.73,284.02,284.02,3907.0
2020-10-05 11:10:00,284.16,284.16,283.04,283.47,4737.0,284.16,284.16,283.04,283.47,4737.0
2020-10-05 11:15:00,283.72,284.21,282.96,283.22,9371.0,283.72,284.21,282.96,283.22,9371.0
2020-10-05 11:20:00,283.82,284.11,283.69,284.0,2871.0,283.82,284.11,283.69,284.0,2871.0
2020-10-05 11:25:00,283.87,284.26,283.48,283.71,8013.0,283.87,284.26,283.48,283.71,8013.0
2020-10-05 11:30:00,283.57,284.33,283.5,284.2,5620.0,283.57,284.33,283.5,284.2,5620.0
2020-10-05 11:35:00,284.2,284.78,284.03,284.07,8948.0,284.2,284.78,284.03,284.07,8948.0
2020-10-05 11:40:00,284.07,284.99,284.01,284.89,4836.0,284.07,284.99,284.01,284.89,4836.0
2020-10-05 11:45:00,284.83,285.07,284.65,285.07,5853.0,284.83,285.07,284.65,285.07,5853.0
2020-10-05 11:50:00,284.99,285.11,284.92,285.01,2831.0,284.99,285.11,284.92,285.01,2831.0
2020-10-05 11:55:00,285.0,285.17,284.72,285.0,3305.0,285.0,285.17,284.72,285.0,3305.0
2020-10-05 12:00:00,285.0,285.39,284.99,285.39,3204.0,285.0,285.39,284.99,285.39,3204.0
2020-10-05 12:05:00,285.39,285.52,285.13,285.16,3883.0,285.39,285.52,285.13,285.16,3883.0
2020-10-05 12:10:00,285.14,285.34,284.99,285.2,4715.0,285.14,285.34,284.99,285.2,4715.0
2020-10-05 12:15:00,285.21,285.55,285.21,285.47,5773.0,285.21,285.55,285.21,285.47,5773.0
2020-10-05 12:20:00,285.35,285.82,285.32,285.76,2972.0,285.35,285.82,285.32,285.76,2972.0
2020-10-05 12:25:00,285.76,285.76,285.44,285.6,1100.0,285.76,285.76,285.44,285.6,1100.0
2020-10-05 12:30:00,285.55,285.66,285.14,285.25,1729.0,285.55,285.66,285.14,285.25,1729.0
2020-10-05 12:35:00,285.31,285.45,285.21,285.29,2297.0,285.31,285.45,285.21,285.29,2297.0
2020-10-05 12:40:00,285.26,285.41,285.26,285.39,806.0,285.26,285.41,285.26,285.39,806.0
2020-10-05 12:45:00,285.34,285.4,285.01,285.1,2329.0,285.34,285.4,285.01,285.1,2329.0
2020-10-05 12:50:00,285.03,285.05,284.88,285.0,1100.0,285.03,285.05,284.88,285.0,1100.0
2020-10-05 12:55:00,285.01,285.01,284.73,284.92,1908.0,285.01,285.01,284.73,284.92,1908.0
2020-10-05 13:00:00,284.93,284.96,284.58,284.96,1930.0,284.93,284.96,284.58,284.96,1930.0
2020-10-05 13:05:00,284.88,285.13,284.88,285.08,2020.0,284.88,285.13,284.88,285.08,2020.0
2020-10-05 13:10:00,285.05,285.16,284.91,285.07,4987.0,285.05,285.16,284.91,285.07,4987.0
2020-10-05 13:15:00,285.07,285.3,285.07,285.3,1460.0,285.07,285.3,285.07,285.3,1460.0
2020-10-05 13:20:00,285.3,285.4,285.22,285.4,925.0,285.3,285.4,285.22,285.4,925.0
2020-10-05 13:25:00,285.34,285.67,285.25,285.52,2917.0,285.34,285.67,285.25,285.52,2917.0
2020-10-05 13:30:00,285.62,285.62,285.34,285.4,2253.0,285.62,285.62,285.34,285.4,2253.0
2020-10-05 13:35:00,285.4,285.54,285.3,285.54,2144.0,285.4,285.54,285.3,285.54,2144.0
2020-10-05 13:40:00,285.4,285.53,285.2,285.35,1836.0,285.4,285.53,285.2,285.35,1836.0
2020-10-05 13:45:00,285.32,285.32,285.0,285.14,900.0,285.32,285.32,285.0,285.14,900.0
2020-10-05 13:50:00,285.18,285.24,284.85,285.04,2801.0,285.18,285.24,284.85,285.04,2801.0
2020-10-05 13:55:00,284.91,285.3,284.43,284.43,8921.0,284.91,285.3,284.43,284.43,8921.0
2020-10-05 14:00:00,284.67,284.84,284.28,284.4,5159.0,284.67,284.84,284.28,284.4,5159.0
2020-10-05 14:05:00,284.31,284.56,283.78,283.78,7174.0,284.31,284.56,283.78,283.78,7174.0
2020-10-05 14:10:00,283.82,283.99,283.65,283.67,2433.0,283.82,283.99,283.65,283.67,2433.0
2020-10-05 14:15:00,283.58,283.88,283.4,283.5,2264.0,283.58,283.88,283.4,283.5,2264.0
2020-10-05 14:20:00,283.56,283.86,283.56,283.82,4773.0,283.56,283.86,283.56,283.82,4773.0
2020-10-05 14:25:00,283.84,283.93,283.21,283.75,2973.0,283.84,283.93,283.21,283.75,2973.0
2020-10-05 14:30:00,283.96,283.96,283.68,283.74,1250.0,283.96,283.96,283.68,283.74,1250.0
2020-10-05 14:35:00,283.92,284.38,283.92,284.25,1225.0,283.92,284.38,283.92,284.25,1225.0
2020-10-05 14:40:00,284.38,284.77,284.38,284.77,3395.0,284.38,284.77,284.38,284.77,3395.0
2020-10-05 14:45:00,284.46,284.51,284.19,284.51,1501.0,284.46,284.51,284.19,284.51,1501.0
2020-10-05 14:50:00,284.57,284.77,284.53,284.64,1306.0,284.57,284.77,284.53,284.64,1306.0
2020-10-05 14:55:00,284.63,285.39,284.61,285.39,4656.0,284.63,285.39,284.61,285.39,4656.0
2020-10-05 15:00:00,285.49,285.54,285.22,285.38,3928.0,285.49,285.54,285.22,285.38,3928.0
2020-10-05 15:05:00,285.34,285.54,285.08,285.51,4633.0,285.34,285.54,285.08,285.51,4633.0
2020-10-05 15:10:00,285.52,285.66,285.32,285.56,5575.0,285.52,285.66,285.32,285.56,5575.0
2020-10-05 15:15:00,285.55,285.92,285.55,285.73,3041.0,285.55,285.92,285.55,285.73,3041.0
2020-10-05 15:20:00,285.61,285.69,285.37,285.69,3910.0,285.61,285.69,285.37,285.69,3910.0
2020-10-05 15:25:00,285.67,285.84,285.55,285.75,7632.0,285.67,285.84,285.55,285.75,7632.0
2020-10-05 15:30:00,285.81,285.81,285.38,285.62,5216.0,285.81,285.81,285.38,285.62,5216.0
2020-10-05 15:35:00,285.32,285.52,285.17,285.29,5254.0,285.32,285.52,285.17,285.29,5254.0
2020-10-05 15:40:00,285.18,285.6,285.06,285.6,6847.0,285.18,285.6,285.06,285.6,6847.0
2020-10-05 15:45:00,285.52,285.52,284.79,284.98,6467.0,285.52,285.52,284.79,284.98,6467.0
2020-10-05 15:50:00,285.15,285.3,283.56,284.14,16095.0,285.15,285.3,283.56,284.14,16095.0
2020-10-05 15:55:00,284.14,284.44,283.73,284.18,31042.0,284.14,284.44,283.73,284.18,31042.0
2020-10-06 09:30:00,283.99,284.42,283.57,284.17,17281.0,283.99,284.42,283.57,284.17,17281.0
2020-10-06 09:35:00,284.42,285.74,284.18,285.53,6051.0,284.42,285.74,284.18,285.53,6051.0
2020-10-06 09:40:00,285.9,285.9,285.26,285.5,15772.0,285.9,285.9,285.26,285.5,15772.0
2020-10-06 09:45:00,285.38,285.54,283.56,283.56,5289.0,285.38,285.54,283.56,283.56,5289.0
2020-10-06 09:50:00,283.72,283.87,283.0,283.17,3322.0,283.72,283.87,283.0,283.17,3322.0
2020-10-06 09:55:00,283.39,284.19,283.39,284.15,4319.0,283.39,284.19,283.39,284.15,4319.0
2020-10-06 10:00:00,284.15,284.15,283.29,283.86,3971.0,284.15,284.15,283.29,283.86,3971.0
2020-10-06 10:05:00,283.87,284.09,283.25,283.87,7322.0,283.87,284.09,283.25,283.87,7322.0
2020-10-06 10:10:00,283.87,284.09,283.55,283.69,4528.0,283.87,284.09,283.55,283.69,4528.0
2020-10-06 10:15:00,283.7,283.93,283.47,283.61,2600.0,283.7,283.93,283.47,283.61,2600.0
2020-10-06 10:20:00,283.51,283.57,283.25,283.57,2857.0,283.51,283.57,283.25,283.57,2857.0
2020-10-06 10:25:00,283.61,283.62,282.83,283.0,2743.0,283.61,283.62,282.83,283.0,2743.0
2020-10-06 10:30:00,283.15,283.15,282.51,282.95,2600.0,283.15,283.15,282.51,282.95,2600.0
2020-10-06 10:35:00,282.96,283.17,282.83,283.09,5001.0,282.96,283.17,282.83,283.09,5001.0
2020-10-06 10:40:00,283.13,283.51,282.25,282.33,4102.0,283.13,283.51,282.25,282.33,4102.0
2020-10-06 10:45:00,282.33,282.46,281.93,282.37,3129.0,282.33,282.46,281.93,282.37,3129.0
2020-10-06 10:50:00,282.25,282.69,282.15,282.29,1815.0,282.25,282.69,282.15,282.29,1815.0
2020-10-06 10:55:00,282.2,282.41,281.84,281.84,3300.0,282.2,282.41,281.84,281.84,3300.0
2020-10-06 11:00:00,281.78,282.2,281.71,282.08,4679.0,281.78,282.2,281.71,282.08,4679.0
2020-10-06 11:05:00,282.14,282.19,281.37,281.47,2950.0,282.14,282.19,281.37,281.47,2950.0
2020-10-06 11:10:00,281.59,281.59,281.05,281.36,1900.0,281.59,281.59,281.05,281.36,1900.0
2020-10-06 11:15:00,281.42,281.77,281.18,281.77,1400.0,281.42,281.77,281.18,281.77,1400.0
2020-10-06 11:20:00,281.76,281.94,281.2,281.2,1406.0,281.76,281.94,281.2,281.2,1406.0
2020-10-06 11:25:00,281.25,281.95,281.11,281.79,3429.0,281.25,281.95,281.11,281.79,3429.0
2020-10-06 11:30:00,281.7,282.47,281.69,282.47,3900.0,281.7,282.47,281.69,282.47,3900.0
2020-10-06 11:35:00,282.54,282.98,282.21,282.72,3273.0,282.54,282.98,282.21,282.72,3273.0
2020-10-06 11:40:00,282.64,282.9,282.55,282.65,1100.0,282.64,282.9,282.55,282.65,1100.0
2020-10-06 11:45:00,282.67,283.15,281.91,282.0,5350.0,282.67,283.15,281.91,282.0,5350.0
2020-10-06 11:50:00,281.81,282.39,281.14,282.39,3900.0,281.81,282.39,281.14,282.39,3900.0
2020-10-06 11:55:00,282.44,282.51,281.66,281.82,2160.0,282.44,282.51,281.66,281.82,2160.0
2020-10-06 12:00:00,281.83,282.05,281.58,281.58,2414.0,281.83,282.05,281.58,281.58,2414.0
2020-10-06 12:05:00,281.37,281.71,281.37,281.69,1600.0,281.37,281.71,281.37,281.69,1600.0
2020-10-06 12:10:00,281.54,282.15,281.51,282.15,3400.0,281.54,282.15,281.51,282.15,3400.0
2020-10-06 12:15:00,282.41,282.41,281.97,281.97,2601.0,282.41,282.41,281.97,281.97,2601.0
2020-10-06 12:20:00,281.79,282.2,281.77,282.15,1700.0,281.79,282.2,281.77,282.15,1700.0
2020-10-06 12:25:00,282.19,282.2,281.98,282.05,900.0,282.19,282.2,281.98,282.05,900.0
2020-10-06 12:30:00,282.08,282.69,282.08,282.5,1742.0,282.08,282.69,282.08,282.5,1742.0
2020-10-06 12:35:00,282.65,282.98,282.65,282.91,1869.0,282.65,282.98,282.65,282.91,1869.0
2020-10-06 12:40:00,282.52,282.91,282.51,282.8,2655.0,282.52,282.91,282.51,282.8,2655.0
2020-10-06 12:45:00,282.8,283.01,282.63,283.0,1900.0,282.8,283.01,282.63,283.0,1900.0
2020-10-06 12:50:00,283.09,283.14,282.88,283.03,800.0,283.09,283.14,282.88,283.03,800.0
2020-10-06 12:55:00,282.97,283.27,282.96,283.09,1343.0,282.97,283.27,282.96,283.09,1343.0
2020-10-06 13:00:00,283.08,283.08,282.35,282.35,3739.0,283.08,283.08,282.35,282.35,3739.0
2020-10-06 13:05:00,282.31,282.91,282.3,282.91,2200.0,282.31,282.91,282.3,282.91,2200.0
2020-10-06 13:10:00,282.78,282.9,282.78,282.8,600.0,282.78,282.9,282.78,282.8,600.0
2020-10-06 13:15:00,282.75,282.83,282.71,282.73,1100.0,282.75,282.83,282.71,282.73,1100.0
2020-10-06 13:20:00,282.81,283.22,282.8,282.84,3675.0,282.81,283.22,282.8,282.84,3675.0
2020-10-06 13:25:00,282.97,282.97,282.51,282.63,1700.0,282.97,282.97,282.51,282.63,1700.0
2020-10-06 13:30:00,282.49,282.77,282.45,282.73,2829.0,282.49,282.77,282.45,282.73,2829.0
2020-10-06 13:35:00,282.8,283.08,282.63,282.79,2848.0,282.8,283.08,282.63,282.79,2848.0
2020-10-06 13:40:00,282.72,283.11,282.71,283.11,2000.0,282.72,283.11,282.71,283.11,2000.0
2020-10-06 13:45:00,283.08,283.19,282.85,282.93,2700.0,283.08,283.19,282.85,282.93,2700.0
2020-10-06 13:50:00,282.88,282.88,282.35,282.6,900.0,282.88,282.88,282.35,282.6,900.0
2020-10-06 13:55:00,282.51,282.82,282.51,282.81,3780.0,282.51,282.82,282.51,282.81,3780.0
2020-10-06 14:00:00,282.78,282.96,282.74,282.93,1400.0,282.78,282.96,282.74,282.93,1400.0
2020-10-06 14:05:00,282.84,283.5,282.83,283.47,2500.0,282.84,283.5,282.83,283.47,2500.0
2020-10-06 14:10:00,283.4,283.54,283.29,283.46,3676.0,283.4,283.54,283.29,283.46,3676.0
2020-10-06 14:15:00,283.33,283.5,282.45,283.5,12023.0,283.33,283.5,282.45,283.5,12023.0
2020-10-06 14:20:00,283.43,283.66,283.39,283.66,3929.0,283.43,283.66,283.39,283.66,3929.0
2020-10-06 14:25:00,283.63,283.66,283.4,283.66,2608.0,283.63,283.66,283.4,283.66,2608.0
2020-10-06 14:30:00,283.75,284.06,283.75,284.01,1905.0,283.75,284.06,283.75,284.01,1905.0
2020-10-06 14:35:00,283.85,284.08,283.83,284.0,4313.0,283.85,284.08,283.83,284.0,4313.0
2020-10-06 14:40:00,284.0,284.31,283.99,284.29,5532.0,284.0,284.31,283.99,284.29,5532.0
2020-10-06 14:45:00,284.02,284.37,283.38,283.44,6079.0,284.02,284.37,283.38,283.44,6079.0
2020-10-06 14:50:00,283.05,283.05,281.14,281.21,5149.0,283.05,283.05,281.14,281.21,5149.0
2020-10-06 14:55:00,280.58,281.82,279.8,280.91,5892.0,280.58,281.82,279.8,280.91,5892.0
2020-10-06 15:00:00,280.25,280.64,279.78,280.56,5522.0,280.25,280.64,279.78,280.56,5522.0
2020-10-06 15:05:00,280.19,280.62,279.39,280.19,8118.0,280.19,280.62,279.39,280.19,8118.0
2020-10-06 15:10:00,279.93,280.66,279.59,280.64,4520.0,279.93,280.66,279.59,280.64,4520.0
2020-10-06 15:15:00,280.26,280.6,280.08,280.3,4614.0,280.26,280.6,280.08,280.3,4614.0
2020-10-06 15:20:00,280.31,280.47,279.96,280.39,4341.0,280.31,280.47,279.96,280.39,4341.0
2020-10-06 15:25:00,280.11,280.5,279.8,280.4,4976.0,280.11,280.5,279.8,280.4,4976.0
2020-10-06 15:30:00,280.29,282.05,280.29,281.88,8531.0,280.29,282.05,280.29,281.88,8531.0
2020-10-06 15:35:00,281.86,282.25,281.49,281.88,9282.0,281.86,282.25,281.49,281.88,9282.0
2020-10-06 15:40:00,281.72,281.78,281.28,281.61,10795.0,281.72,281.78,281.28,281.61,10795.0
2020-10-06 15:45:00,281.57,281.59,280.42,281.12,10845.0,281.57,281.59,280.42,281.12,10845.0
2020-10-06 15:50:00,280.96,281.06,280.31,280.81,18573.0,280.96,281.06,280.31,280.81,18573.0
2020-10-06 15:55:00,280.93,281.41,280.7,281.22,28522.0,280.93,281.41,280.7,281.22,28522.0
2020-10-07 09:30:00,282.24,283.52,280.9,283.2,14171.0,282.24,283.52,280.9,283.2,14171.0
2020-10-07 09:35:00,282.46,283.11,281.47,281.96,2350.0,282.46,283.11,281.47,281.96,2350.0
2020-10-07 09:40:00,282.26,283.0,282.01,282.98,2605.0,282.26,283.0,282.01,282.98,2605.0
2020-10-07 09:45:00,282.94,283.2,282.41,282.44,1013.0,282.94,283.2,282.41,282.44,1013.0
2020-10-07 09:50:00,282.42,282.65,282.09,282.62,2819.0,282.42,282.65,282.09,282.62,2819.0
2020-10-07 09:55:00,282.41,282.77,282.04,282.22,2292.0,282.41,282.77,282.04,282.22,2292.0
2020-10-07 10:00:00,282.04,282.71,282.04,282.71,1985.0,282.04,282.71,282.04,282.71,1985.0
2020-10-07 10:05:00,282.53,282.98,282.53,282.98,4050.0,282.53,282.98,282.53,282.98,4050.0
2020-10-07 10:10:00,282.83,282.83,281.44,281.68,5516.0,282.83,282.83,281.44,281.68,5516.0
2020-10-07 10:15:00,281.65,283.01,281.64,282.59,3943.0,281.65,283.01,281.64,282.59,3943.0
2020-10-07 10:20:00,282.69,282.7,282.24,282.55,1647.0,282.69,282.7,282.24,282.55,1647.0
2020-10-07 10:25:00,282.41,283.38,282.39,283.37,4262.0,282.41,283.38,282.39,283.37,4262.0
2020-10-07 10:30:00,283.35,284.05,283.22,283.77,4536.0,283.35,284.05,283.22,283.77,4536.0
2020-10-07 10:35:00,283.66,283.76,283.34,283.47,1300.0,283.66,283.76,283.34,283.47,1300.0
2020-10-07 10:40:00,283.6,284.0,283.42,284.0,2263.0,283.6,284.0,283.42,284.0,2263.0
2020-10-07 10:45:00,283.93,284.15,283.7,284.0,3208.0,283.93,284.15,283.7,284.0,3208.0
2020-10-07 10:50:00,284.05,284.08,283.77,284.01,6716.0,284.05,284.08,283.77,284.01,6716.0
2020-10-07 10:55:00,284.02,284.93,284.0,284.76,4311.0,284.02,284.93,284.0,284.76,4311.0
2020-10-07 11:00:00,284.87,284.95,284.74,284.74,2058.0,284.87,284.95,284.74,284.74,2058.0
2020-10-07 11:05:00,284.82,285.0,284.35,284.87,1900.0,284.82,285.0,284.35,284.87,1900.0
2020-10-07 11:10:00,284.89,284.96,284.52,284.73,1527.0,284.89,284.96,284.52,284.73,1527.0
2020-10-07 11:15:00,284.68,284.94,284.67,284.94,800.0,284.68,284.94,284.67,284.94,800.0
2020-10-07 11:20:00,284.62,285.21,284.62,285.03,2650.0,284.62,285.21,284.62,285.03,2650.0
2020-10-07 11:25:00,285.05,285.27,284.96,285.27,1681.0,285.05,285.27,284.96,285.27,1681.0
2020-10-07 11:30:00,285.31,285.31,284.51,284.57,2603.0,285.31,285.31,284.51,284.57,2603.0
2020-10-07 11:35:00,284.63,284.89,284.62,284.75,1766.0,284.63,284.89,284.62,284.75,1766.0
2020-10-07 11:40:00,284.93,284.93,284.33,284.42,3200.0,284.93,284.93,284.33,284.42,3200.0
2020-10-07 11:45:00,284.43,284.68,284.41,284.5,1268.0,284.43,284.68,284.41,284.5,1268.0
2020-10-07 11:50:00,284.56,284.59,284.32,284.5,2358.0,284.56,284.59,284.32,284.5,2358.0
2020-10-07 11:55:00,284.36,284.41,284.09,284.23,1994.0,284.36,284.41,284.09,284.23,1994.0
2020-10-07 12:00:00,284.16,284.29,284.1,284.1,1213.0,284.16,284.29,284.1,284.1,1213.0
2020-10-07 12:05:00,284.18,284.43,284.08,284.35,3102.0,284.18,284.43,284.08,284.35,3102.0
2020-10-07 12:10:00,284.35,284.53,284.34,284.45,600.0,284.35,284.53,284.34,284.45,600.0
2020-10-07 12:15:00,284.71,284.71,284.52,284.65,1300.0,284.71,284.71,284.52,284.65,1300.0
2020-10-07 12:20:00,284.71,284.89,284.54,284.86,1300.0,284.71,284.89,284.54,284.86,1300.0
2020-10-07 12:25:00,284.89,284.97,284.32,284.61,2101.0,284.89,284.97,284.32,284.61,2101.0
2020-10-07 12:30:00,284.72,285.03,284.62,284.78,1744.0,284.72,285.03,284.62,284.78,1744.0
2020-10-07 12:35:00,284.71,284.94,284.71,284.94,1533.0,284.71,284.94,284.71,284.94,1533.0
2020-10-07 12:40:00,285.0,285.02,284.65,284.86,3833.0,285.0,285.02,284.65,284.86,3833.0
2020-10-07 12:45:00,284.64,284.79,284.52,284.65,2000.0,284.64,284.79,284.52,284.65,2000.0
2020-10-07 12:50:00,284.76,284.76,284.24,284.24,1800.0,284.76,284.76,284.24,284.24,1800.0
2020-10-07 12:55:00,284.39,284.46,284.08,284.27,3242.0,284.39,284.46,284.08,284.27,3242.0
2020-10-07 13:00:00,284.47,284.66,284.32,284.45,1896.0,284.47,284.66,284.32,284.45,1896.0
2020-10-07 13:05:00,284.45,284.73,284.43,284.61,1442.0,284.45,284.73,284.43,284.61,1442.0
2020-10-07 13:10:00,284.61,284.61,284.39,284.58,2254.0,284.61,284.61,284.39,284.58,2254.0
2020-10-07 13:15:00,284.66,285.03,284.66,285.01,1700.0,284.66,285.03,284.66,285.01,1700.0
2020-10-07 13:20:00,285.03,285.05,284.79,284.96,2402.0,285.03,285.05,284.79,284.96,2402.0
2020-10-07 13:25:00,284.91,284.97,284.83,284.97,800.0,284.91,284.97,284.83,284.97,800.0
2020-10-07 13:30:00,285.03,285.03,284.82,284.84,1032.0,285.03,285.03,284.82,284.84,1032.0
2020-10-07 13:35:00,284.78,284.8,284.64,284.78,2556.0,284.78,284.8,284.64,284.78,2556.0
2020-10-07 13:40:00,284.95,285.23,284.88,285.23,3095.0,284.95,285.23,284.88,285.23,3095.0
2020-10-07 13:45:00,285.1,285.25,285.03,285.03,700.0,285.1,285.25,285.03,285.03,700.0
2020-10-07 13:50:00,285.25,285.63,285.16,285.61,3694.0,285.25,285.63,285.16,285.61,3694.0
2020-10-07 13:55:00,285.53,285.63,285.22,285.23,1300.0,285.53,285.63,285.22,285.23,1300.0
2020-10-07 14:00:00,285.35,286.0,285.35,285.79,7395.0,285.35,286.0,285.35,285.79,7395.0
2020-10-07 14:05:00,285.53,285.53,285.25,285.48,1500.0,285.53,285.53,285.25,285.48,1500.0
2020-10-07 14:10:00,285.4,285.63,285.4,285.59,1305.0,285.4,285.63,285.4,285.59,1305.0
2020-10-07 14:15:00,285.54,286.01,285.52,285.84,3033.0,285.54,286.01,285.52,285.84,3033.0
2020-10-07 14:20:00,285.84,286.06,285.69,286.06,4564.0,285.84,286.06,285.69,286.06,4564.0
2020-10-07 14:25:00,285.96,286.44,285.85,286.44,2431.0,285.96,286.44,285.85,286.44,2431.0
2020-10-07 14:30:00,286.24,286.56,286.24,286.39,4290.0,286.24,286.56,286.24,286.39,4290.0
2020-10-07 14:35:00,286.32,286.58,286.23,286.29,1800.0,286.32,286.58,286.23,286.29,1800.0
2020-10-07 14:40:00,286.2,286.57,286.17,286.56,1688.0,286.2,286.57,286.17,286.56,1688.0
2020-10-07 14:45:00,286.39,286.62,286.37,286.46,1125.0,286.39,286.62,286.37,286.46,1125.0
2020-10-07 14:50:00,286.71,286.77,286.48,286.77,2373.0,286.71,286.77,286.48,286.77,2373.0
2020-10-07 14:55:00,286.76,286.97,286.65,286.85,3912.0,286.76,286.97,286.65,286.85,3912.0
2020-10-07 15:00:00,286.78,287.08,286.7,286.97,6843.0,286.78,287.08,286.7,286.97,6843.0
2020-10-07 15:05:00,286.99,286.99,286.58,286.81,5651.0,286.99,286.99,286.58,286.81,5651.0
2020-10-07 15:10:00,286.86,287.05,286.26,286.87,6595.0,286.86,287.05,286.26,286.87,6595.0
2020-10-07 15:15:00,286.9,286.99,286.72,286.99,3235.0,286.9,286.99,286.72,286.99,3235.0
2020-10-07 15:20:00,286.9,287.0,286.82,287.0,3422.0,286.9,287.0,286.82,287.0,3422.0
2020-10-07 15:25:00,286.95,286.96,286.39,286.44,8122.0,286.95,286.96,286.39,286.44,8122.0
2020-10-07 15:30:00,286.44,286.64,286.17,286.19,5275.0,286.44,286.64,286.17,286.19,5275.0
2020-10-07 15:35:00,286.23,286.49,286.11,286.39,5518.0,286.23,286.49,286.11,286.39,5518.0
2020-10-07 15:40:00,286.35,286.49,286.12,286.23,6176.0,286.35,286.49,286.12,286.23,6176.0
2020-10-07 15:45:00,286.24,286.46,285.89,286.43,8835.0,286.24,286.46,285.89,286.43,8835.0
2020-10-07 15:50:00,286.27,286.56,285.86,286.51,16779.0,286.27,286.56,285.86,286.51,16779.0
2020-10-07 15:55:00,286.47,286.47,285.74,285.76,26505.0,286.47,286.47,285.74,285.76,26505.0
2020-10-08 09:30:00,287.4,287.45,285.95,285.99,9914.0,287.4,287.45,285.95,285.99,9914.0
2020-10-08 09:35:00,285.63,286.13,285.58,285.75,1430.0,285.63,286.13,285.58,285.75,1430.0
2020-10-08 09:40:00,286.05,286.78,285.77,286.17,2727.0,286.05,286.78,285.77,286.17,2727.0
2020-10-08 09:45:00,286.43,287.7,286.24,287.5,3993.0,286.43,287.7,286.24,287.5,3993.0
2020-10-08 09:50:00,287.02,287.5,286.48,287.19,6065.0,287.02,287.5,286.48,287.19,6065.0
2020-10-08 09:55:00,287.49,287.49,286.82,286.87,1520.0,287.49,287.49,286.82,286.87,1520.0
2020-10-08 10:00:00,287.27,287.49,286.85,287.37,6870.0,287.27,287.49,286.85,287.37,6870.0
2020-10-08 10:05:00,287.37,287.88,287.37,287.68,2281.0,287.37,287.88,287.37,287.68,2281.0
2020-10-08 10:10:00,287.34,287.78,287.34,287.51,850.0,287.34,287.78,287.34,287.51,850.0
2020-10-08 10:15:00,287.38,287.85,287.09,287.5,3021.0,287.38,287.85,287.09,287.5,3021.0
2020-10-08 10:20:00,287.5,287.72,287.15,287.71,900.0,287.5,287.72,287.15,287.71,900.0
2020-10-08 10:25:00,287.72,287.75,286.94,287.52,3762.0,287.72,287.75,286.94,287.52,3762.0
2020-10-08 10:30:00,287.65,288.0,287.45,287.95,4793.0,287.65,288.0,287.45,287.95,4793.0
2020-10-08 10:35:00,287.91,288.02,287.61,287.61,1200.0,287.91,288.02,287.61,287.61,1200.0
2020-10-08 10:40:00,287.76,287.9,287.5,287.63,2387.0,287.76,287.9,287.5,287.63,2387.0
2020-10-08 10:45:00,287.78,287.99,287.42,287.74,1712.0,287.78,287.99,287.42,287.74,1712.0
2020-10-08 10:50:00,287.61,288.0,287.39,287.49,2660.0,287.61,288.0,287.39,287.49,2660.0
2020-10-08 10:55:00,287.69,287.69,287.33,287.57,7148.0,287.69,287.69,287.33,287.57,7148.0
2020-10-08 11:00:00,287.47,287.49,287.21,287.47,2001.0,287.47,287.49,287.21,287.47,2001.0
2020-10-08 11:05:00,287.61,288.02,287.55,287.78,5790.0,287.61,288.02,287.55,287.78,5790.0
2020-10-08 11:10:00,287.9,288.0,287.57,287.57,6675.0,287.9,288.0,287.57,287.57,6675.0
2020-10-08 11:15:00,287.57,287.58,287.47,287.47,300.0,287.57,287.58,287.47,287.47,300.0
2020-10-08 11:20:00,287.63,288.03,287.42,288.03,1828.0,287.63,288.03,287.42,288.03,1828.0
2020-10-08 11:25:00,287.9,288.22,287.84,288.17,4708.0,287.9,288.22,287.84,288.17,4708.0
2020-10-08 11:30:00,288.21,288.44,287.6,287.73,5661.0,288.21,288.44,287.6,287.73,5661.0
2020-10-08 11:35:00,287.77,288.19,287.68,287.94,5305.0,287.77,288.19,287.68,287.94,5305.0
2020-10-08 11:40:00,288.19,288.23,287.84,288.01,2700.0,288.19,288.23,287.84,288.01,2700.0
2020-10-08 11:45:00,287.98,288.1,287.52,287.52,2222.0,287.98,288.1,287.52,287.52,2222.0
2020-10-08 11:50:00,287.49,287.58,287.3,287.31,1400.0,287.49,287.58,287.3,287.31,1400.0
2020-10-08 11:55:00,287.36,287.49,286.97,287.13,3261.0,287.36,287.49,286.97,287.13,3261.0
2020-10-08 12:00:00,287.03,287.25,286.74,286.89,2650.0,287.03,287.25,286.74,286.89,2650.0
2020-10-08 12:05:00,286.95,287.24,286.84,287.01,2179.0,286.95,287.24,286.84,287.01,2179.0
2020-10-08 12:10:00,287.17,287.17,286.62,287.0,2575.0,287.17,287.17,286.62,287.0,2575.0
2020-10-08 12:15:00,287.03,287.12,286.8,286.93,1130.0,287.03,287.12,286.8,286.93,1130.0
2020-10-08 12:20:00,286.78,286.83,286.58,286.77,1400.0,286.78,286.83,286.58,286.77,1400.0
2020-10-08 12:25:00,286.58,286.92,286.37,286.6,2506.0,286.58,286.92,286.37,286.6,2506.0
2020-10-08 12:30:00,286.71,286.87,286.64,286.64,1460.0,286.71,286.87,286.64,286.64,1460.0
2020-10-08 12:35:00,286.75,286.76,286.12,286.12,700.0,286.75,286.76,286.12,286.12,700.0
2020-10-08 12:40:00,286.18,286.45,286.05,286.22,3200.0,286.18,286.45,286.05,286.22,3200.0
2020-10-08 12:45:00,286.23,286.49,286.23,286.42,2300.0,286.23,286.49,286.23,286.42,2300.0
2020-10-08 12:50:00,286.34,286.67,286.22,286.4,1750.0,286.34,286.67,286.22,286.4,1750.0
2020-10-08 12:55:00,286.31,286.41,286.16,286.41,800.0,286.31,286.41,286.16,286.41,800.0
2020-10-08 13:00:00,286.34,286.34,286.18,286.18,600.0,286.34,286.34,286.18,286.18,600.0
2020-10-08 13:05:00,286.02,286.16,285.86,285.91,1800.0,286.02,286.16,285.86,285.91,1800.0
2020-10-08 13:10:00,285.94,286.02,285.8,285.87,1771.0,285.94,286.02,285.8,285.87,1771.0
2020-10-08 13:15:00,285.8,285.8,285.49,285.67,2540.0,285.8,285.8,285.49,285.67,2540.0
2020-10-08 13:20:00,285.56,285.84,285.38,285.68,3700.0,285.56,285.84,285.38,285.68,3700.0
2020-10-08 13:25:00,285.7,286.0,285.7,286.0,2107.0,285.7,286.0,285.7,286.0,2107.0
2020-10-08 13:30:00,286.03,286.08,285.94,285.94,1231.0,286.03,286.08,285.94,285.94,1231.0
2020-10-08 13:35:00,285.91,286.22,285.9,286.07,2653.0,285.91,286.22,285.9,286.07,2653.0
2020-10-08 13:40:00,286.07,286.53,285.94,286.49,5487.0,286.07,286.53,285.94,286.49,5487.0
2020-10-08 13:45:00,286.41,286.45,286.15,286.25,2144.0,286.41,286.45,286.15,286.25,2144.0
2020-10-08 13:50:00,286.16,286.26,286.14,286.15,700.0,286.16,286.26,286.14,286.15,700.0
2020-10-08 13:55:00,286.06,286.07,285.77,285.77,1865.0,286.06,286.07,285.77,285.77,1865.0
2020-10-08 14:00:00,285.79,285.79,285.35,285.61,2232.0,285.79,285.79,285.35,285.61,2232.0
2020-10-08 14:05:00,285.77,285.88,285.67,285.82,1305.0,285.77,285.88,285.67,285.82,1305.0
2020-10-08 14:10:00,285.77,286.0,285.77,286.0,1370.0,285.77,286.0,285.77,286.0,1370.0
2020-10-08 14:15:00,285.97,286.21,285.8,285.9,2000.0,285.97,286.21,285.8,285.9,2000.0
2020-10-08 14:20:00,285.9,286.14,285.89,286.07,700.0,285.9,286.14,285.89,286.07,700.0
2020-10-08 14:25:00,286.01,286.04,285.88,285.98,3083.0,286.01,286.04,285.88,285.98,3083.0
2020-10-08 14:30:00,286.08,286.23,286.07,286.18,1950.0,286.08,286.23,286.07,286.18,1950.0
2020-10-08 14:35:00,286.05,286.2,286.0,286.15,1100.0,286.05,286.2,286.0,286.15,1100.0
2020-10-08 14:40:00,286.12,286.35,285.99,286.35,2415.0,286.12,286.35,285.99,286.35,2415.0
2020-10-08 14:45:00,286.27,286.38,286.12,286.17,2720.0,286.27,286.38,286.12,286.17,2720.0
2020-10-08 14:50:00,286.1,286.34,286.1,286.34,2483.0,286.1,286.34,286.1,286.34,2483.0
2020-10-08 14:55:00,286.2,286.57,286.2,286.57,3100.0,286.2,286.57,286.2,286.57,3100.0
2020-10-08 15:00:00,286.6,286.85,286.14,286.39,2706.0,286.6,286.85,286.14,286.39,2706.0
2020-10-08 15:05:00,286.36,286.55,286.36,286.51,600.0,286.36,286.55,286.36,286.51,600.0
2020-10-08 15:10:00,286.5,286.8,286.24,286.29,2800.0,286.5,286.8,286.24,286.29,2800.0
2020-10-08 15:15:00,286.25,286.4,286.12,286.3,2000.0,286.25,286.4,286.12,286.3,2000.0
2020-10-08 15:20:00,286.12,286.27,285.89,286.04,2825.0,286.12,286.27,285.89,286.04,2825.0
2020-10-08 15:25:00,286.03,286.63,286.03,286.63,3656.0,286.03,286.63,286.03,286.63,3656.0
2020-10-08 15:30:00,286.53,287.12,286.48,287.12,4045.0,286.53,287.12,286.48,287.12,4045.0
2020-10-08 15:35:00,287.13,287.13,286.8,286.91,3100.0,287.13,287.13,286.8,286.91,3100.0
2020-10-08 15:40:00,286.77,286.77,286.44,286.62,4700.0,286.77,286.77,286.44,286.62,4700.0
2020-10-08 15:45:00,286.65,286.76,286.51,286.72,7680.0,286.65,286.76,286.51,286.72,7680.0
2020-10-08 15:50:00,286.67,287.26,286.6,286.84,15721.0,286.67,287.26,286.6,286.84,15721.0
2020-10-08 15:55:00,286.95,286.95,286.62,286.74,17637.0,286.95,286.95,286.62,286.74,17637.0
2020-10-09 09:30:00,287.62,288.3,286.85,287.64,11928.0,287.62,288.3,286.85,287.64,11928.0
2020-10-09 09:35:00,287.7,287.7,286.98,287.69,3521.0,287.7,287.7,286.98,287.69,3521.0
2020-10-09 09:40:00,287.69,287.95,286.75,287.07,9412.0,287.69,287.95,286.75,287.07,9412.0
2020-10-09 09:45:00,286.88,287.04,285.77,285.87,4198.0,286.88,287.04,285.77,285.87,4198.0
2020-10-09 09:50:00,286.03,286.04,285.68,285.97,4459.0,286.03,286.04,285.68,285.97,4459.0
2020-10-09 09:55:00,286.28,286.49,285.67,285.9,3300.0,286.28,286.49,285.67,285.9,3300.0
2020-10-09 10:00:00,285.9,285.98,285.17,285.75,10908.0,285.9,285.98,285.17,285.75,10908.0
2020-10-09 10:05:00,285.88,286.41,285.83,286.35,2128.0,285.88,286.41,285.83,286.35,2128.0
2020-10-09 10:10:00,286.2,286.41,285.77,286.32,4282.0,286.2,286.41,285.77,286.32,4282.0
2020-10-09 10:15:00,286.41,286.9,286.24,286.41,3514.0,286.41,286.9,286.24,286.41,3514.0
2020-10-09 10:20:00,286.37,286.49,286.29,286.29,1525.0,286.37,286.49,286.29,286.29,1525.0
2020-10-09 10:25:00,286.23,286.35,285.52,286.18,5149.0,286.23,286.35,285.52,286.18,5149.0
2020-10-09 10:30:00,286.39,286.61,286.26,286.5,2200.0,286.39,286.61,286.26,286.5,2200.0
2020-10-09 10:35:00,286.46,286.85,286.45,286.74,7212.0,286.46,286.85,286.45,286.74,7212.0
2020-10-09 10:40:00,286.61,287.0,286.56,286.95,3100.0,286.61,287.0,286.56,286.95,3100.0
2020-10-09 10:45:00,286.96,287.33,286.79,287.21,2400.0,286.96,287.33,286.79,287.21,2400.0
2020-10-09 10:50:00,287.19,287.33,287.02,287.03,2952.0,287.19,287.33,287.02,287.03,2952.0
2020-10-09 10:55:00,287.03,287.19,286.94,286.97,3100.0,287.03,287.19,286.94,286.97,3100.0
2020-10-09 11:00:00,287.0,287.35,286.86,287.27,3800.0,287.0,287.35,286.86,287.27,3800.0
2020-10-09 11:05:00,287.38,287.82,286.8,286.81,8195.0,287.38,287.82,286.8,286.81,8195.0
2020-10-09 11:10:00,287.01,287.54,287.0,287.49,3940.0,287.01,287.54,287.0,287.49,3940.0
2020-10-09 11:15:00,287.57,287.67,287.52,287.52,1002.0,287.57,287.67,287.52,287.52,1002.0
2020-10-09 11:20:00,287.58,287.69,287.41,287.51,2215.0,287.58,287.69,287.41,287.51,2215.0
2020-10-09 11:25:00,287.71,288.04,287.71,287.88,1500.0,287.71,288.04,287.71,287.88,1500.0
2020-10-09 11:30:00,287.86,288.48,287.86,288.48,5577.0,287.86,288.48,287.86,288.48,5577.0
2020-10-09 11:35:00,288.32,288.48,288.27,288.48,3900.0,288.32,288.48,288.27,288.48,3900.0
2020-10-09 11:40:00,288.44,288.61,288.28,288.48,7666.0,288.44,288.61,288.28,288.48,7666.0
2020-10-09 11:45:00,288.47,288.98,288.47,288.76,4780.0,288.47,288.98,288.47,288.76,4780.0
2020-10-09 11:50:00,288.79,289.0,288.59,288.81,2853.0,288.79,289.0,288.59,288.81,2853.0
2020-10-09 11:55:00,288.75,288.8,288.65,288.65,700.0,288.75,288.8,288.65,288.65,700.0
2020-10-09 12:00:00,288.53,288.53,288.13,288.14,2063.0,288.53,288.53,288.13,288.14,2063.0
2020-10-09 12:05:00,288.06,288.43,288.05,288.36,2001.0,288.06,288.43,288.05,288.36,2001.0
2020-10-09 12:10:00,288.11,288.11,287.76,288.0,1250.0,288.11,288.11,287.76,288.0,1250.0
2020-10-09 12:15:00,288.06,288.11,287.5,287.91,2919.0,288.06,288.11,287.5,287.91,2919.0
2020-10-09 12:20:00,287.95,288.04,287.65,287.65,900.0,287.95,288.04,287.65,287.65,900.0
2020-10-09 12:25:00,287.63,288.01,287.41,287.84,3000.0,287.63,288.01,287.41,287.84,3000.0
2020-10-09 12:30:00,287.72,288.25,287.72,288.25,1805.0,287.72,288.25,287.72,288.25,1805.0
2020-10-09 12:35:00,288.38,288.39,288.12,288.27,1050.0,288.38,288.39,288.12,288.27,1050.0
2020-10-09 12:40:00,287.96,288.14,287.95,288.0,2627.0,287.96,288.14,287.95,288.0,2627.0
2020-10-09 12:45:00,288.06,288.06,287.85,287.86,1705.0,288.06,288.06,287.85,287.86,1705.0
2020-10-09 12:50:00,287.87,288.1,287.69,287.99,7722.0,287.87,288.1,287.69,287.99,7722.0
2020-10-09 12:55:00,288.06,288.65,287.95,288.65,4646.0,288.06,288.65,287.95,288.65,4646.0
2020-10-09 13:00:00,288.58,288.91,288.58,288.9,3529.0,288.58,288.91,288.58,288.9,3529.0
2020-10-09 13:05:00,288.61,288.63,288.36,288.45,900.0,288.61,288.63,288.36,288.45,900.0
2020-10-09 13:10:00,288.23,288.32,288.1,288.18,1400.0,288.23,288.32,288.1,288.18,1400.0
2020-10-09 13:15:00,288.14,288.21,287.85,288.04,1700.0,288.14,288.21,287.85,288.04,1700.0
2020-10-09 13:20:00,288.02,288.02,287.53,287.73,1900.0,288.02,288.02,287.53,287.73,1900.0
2020-10-09 13:25:00,287.68,288.01,287.29,287.36,13199.0,287.68,288.01,287.29,287.36,13199.0
2020-10-09 13:30:00,287.46,287.71,287.16,287.37,4350.0,287.46,287.71,287.16,287.37,4350.0
2020-10-09 13:35:00,287.22,287.31,287.01,287.26,3187.0,287.22,287.31,287.01,287.26,3187.0
2020-10-09 13:40:00,287.29,287.38,287.02,287.03,3000.0,287.29,287.38,287.02,287.03,3000.0
2020-10-09 13:45:00,286.94,287.28,286.9,287.13,3658.0,286.94,287.28,286.9,287.13,3658.0
2020-10-09 13:50:00,286.97,287.22,286.85,287.22,3100.0,286.97,287.22,286.85,287.22,3100.0
2020-10-09 13:55:00,287.23,287.23,287.04,287.06,1234.0,287.23,287.23,287.04,287.06,1234.0
2020-10-09 14:00:00,287.03,287.3,286.99,287.09,5078.0,287.03,287.3,286.99,287.09,5078.0
2020-10-09 14:05:00,287.15,287.37,287.15,287.24,3410.0,287.15,287.37,287.15,287.24,3410.0
2020-10-09 14:10:00,287.2,287.37,287.13,287.37,1866.0,287.2,287.37,287.13,287.37,1866.0
2020-10-09 14:15:00,287.33,287.5,287.11,287.34,2437.0,287.33,287.5,287.11,287.34,2437.0
2020-10-09 14:20:00,287.37,287.42,287.05,287.14,1400.0,287.37,287.42,287.05,287.14,1400.0
2020-10-09 14:25:00,287.16,287.5,287.06,287.41,5879.0,287.16,287.5,287.06,287.41,5879.0
2020-10-09 14:30:00,287.46,287.84,287.42,287.76,2869.0,287.46,287.84,287.42,287.76,2869.0
2020-10-09 14:35:00,287.76,287.76,287.38,287.51,4200.0,287.76,287.76,287.38,287.51,4200.0
2020-10-09 14:40:00,287.44,287.84,287.42,287.84,4222.0,287.44,287.84,287.42,287.84,4222.0
2020-10-09 14:45:00,287.74,288.1,287.74,287.79,3303.0,287.74,288.1,287.74,287.79,3303.0
2020-10-09 14:50:00,287.81,288.08,287.77,287.84,2300.0,287.81,288.08,287.77,287.84,2300.0
2020-10-09 14:55:00,287.81,287.83,287.03,287.11,7472.0,287.81,287.83,287.03,287.11,7472.0
2020-10-09 15:00:00,287.22,287.4,287.19,287.4,3200.0,287.22,287.4,287.19,287.4,3200.0
2020-10-09 15:05:00,287.33,287.4,286.9,286.94,7149.0,287.33,287.4,286.9,286.94,7149.0
2020-10-09 15:10:00,286.98,287.03,286.87,286.94,4948.0,286.98,287.03,286.87,286.94,4948.0
2020-10-09 15:15:00,286.9,287.0,286.82,286.89,10194.0,286.9,287.0,286.82,286.89,10194.0
2020-10-09 15:20:00,286.94,287.1,286.87,287.07,9900.0,286.94,287.1,286.87,287.07,9900.0
2020-10-09 15:25:00,287.01,287.08,286.9,286.94,12033.0,287.01,287.08,286.9,286.94,12033.0
2020-10-09 15:30:00,286.94,286.99,286.43,286.48,13452.0,286.94,286.99,286.43,286.48,13452.0
2020-10-09 15:35:00,286.59,286.75,286.3,286.35,16927.0,286.59,286.75,286.3,286.35,16927.0
2020-10-09 15:40:00,286.33,287.03,286.16,286.4,13881.0,286.33,287.03,286.16,286.4,13881.0
2020-10-09 15:45:00,286.4,286.4,285.96,286.22,70173.0,286.4,286.4,285.96,286.22,70173.0
2020-10-09 15:50:00,286.26,286.69,286.11,286.69,32961.0,286.26,286.69,286.11,286.69,32961.0
2020-10-09 15:55:00,286.56,287.01,286.46,286.55,70057.0,286.56,287.01,286.46,286.55,70057.0
2020-10-12 09:30:00,289.28,289.29,286.04,287.38,20276.0,289.28,289.29,286.04,287.38,20276.0
2020-10-12 09:35:00,287.28,287.28,286.56,286.61,2400.0,287.28,287.28,286.56,286.61,2400.0
2020-10-12 09:40:00,287.05,287.33,285.78,287.33,5567.0,287.05,287.33,285.78,287.33,5567.0
2020-10-12 09:45:00,287.1,287.4,286.39,287.33,3114.0,287.1,287.4,286.39,287.33,3114.0
2020-10-12 09:50:00,287.1,288.22,286.83,286.83,5701.0,287.1,288.22,286.83,286.83,5701.0
2020-10-12 09:55:00,286.96,287.43,286.68,286.94,7576.0,286.96,287.43,286.68,286.94,7576.0
2020-10-12 10:00:00,286.64,287.96,286.28,287.81,20419.0,286.64,287.96,286.28,287.81,20419.0
2020-10-12 10:05:00,288.02,288.47,287.62,288.47,2535.0,288.02,288.47,287.62,288.47,2535.0
2020-10-12 10:10:00,288.39,288.75,288.31,288.74,4728.0,288.39,288.75,288.31,288.74,4728.0
2020-10-12 10:15:00,288.74,288.94,288.08,288.64,4025.0,288.74,288.94,288.08,288.64,4025.0
2020-10-12 10:20:00,288.6,289.0,288.4,288.4,4407.0,288.6,289.0,288.4,288.4,4407.0
2020-10-12 10:25:00,288.29,288.37,287.54,287.72,7431.0,288.29,288.37,287.54,287.72,7431.0
2020-10-12 10:30:00,287.79,287.79,286.44,286.44,3300.0,287.79,287.79,286.44,286.44,3300.0
2020-10-12 10:35:00,286.6,287.67,286.6,287.67,2600.0,286.6,287.67,286.6,287.67,2600.0
2020-10-12 10:40:00,287.9,288.7,287.89,288.48,3909.0,287.9,288.7,287.89,288.48,3909.0
2020-10-12 10:45:00,288.53,289.0,287.95,288.88,2664.0,288.53,289.0,287.95,288.88,2664.0
2020-10-12 10:50:00,289.12,289.98,289.03,289.98,3400.0,289.12,289.98,289.03,289.98,3400.0
2020-10-12 10:55:00,289.98,290.0,288.96,289.16,7498.0,289.98,290.0,288.96,289.16,7498.0
2020-10-12 11:00:00,289.42,289.88,289.35,289.88,1887.0,289.42,289.88,289.35,289.88,1887.0
2020-10-12 11:05:00,289.95,290.01,289.5,289.64,4500.0,289.95,290.01,289.5,289.64,4500.0
2020-10-12 11:10:00,289.65,290.02,289.45,289.54,7800.0,289.65,290.02,289.45,289.54,7800.0
2020-10-12 11:15:00,289.68,290.03,289.54,289.91,10119.0,289.68,290.03,289.54,289.91,10119.0
2020-10-12 11:20:00,289.91,289.91,289.06,289.41,6916.0,289.91,289.91,289.06,289.41,6916.0
2020-10-12 11:25:00,289.47,289.75,289.33,289.55,3310.0,289.47,289.75,289.33,289.55,3310.0
2020-10-12 11:30:00,289.24,289.53,289.11,289.34,4556.0,289.24,289.53,289.11,289.34,4556.0
2020-10-12 11:35:00,289.16,289.72,289.08,289.48,4070.0,289.16,289.72,289.08,289.48,4070.0
2020-10-12 11:40:00,289.48,289.85,289.35,289.65,8131.0,289.48,289.85,289.35,289.65,8131.0
2020-10-12 11:45:00,289.83,290.81,289.74,290.74,8322.0,289.83,290.81,289.74,290.74,8322.0
2020-10-12 11:50:00,290.71,290.71,289.86,290.3,2748.0,290.71,290.71,289.86,290.3,2748.0
2020-10-12 11:55:00,290.18,290.27,290.1,290.18,1990.0,290.18,290.27,290.1,290.18,1990.0
2020-10-12 12:00:00,289.98,290.08,289.77,289.82,3016.0,289.98,290.08,289.77,289.82,3016.0
2020-10-12 12:05:00,289.99,290.48,289.89,290.21,5918.0,289.99,290.48,289.89,290.21,5918.0
2020-10-12 12:10:00,290.21,290.28,290.09,290.22,3159.0,290.21,290.28,290.09,290.22,3159.0
2020-10-12 12:15:00,290.08,290.63,290.07,290.53,2945.0,290.08,290.63,290.07,290.53,2945.0
2020-10-12 12:20:00,290.64,290.73,290.47,290.67,2140.0,290.64,290.73,290.47,290.67,2140.0
2020-10-12 12:25:00,290.58,291.03,290.39,290.93,5313.0,290.58,291.03,290.39,290.93,5313.0
2020-10-12 12:30:00,291.0,291.36,290.91,291.35,3325.0,291.0,291.36,290.91,291.35,3325.0
2020-10-12 12:35:00,291.38,291.44,291.07,291.44,2720.0,291.38,291.44,291.07,291.44,2720.0
2020-10-12 12:40:00,291.46,291.96,291.46,291.88,3500.0,291.46,291.96,291.46,291.88,3500.0
2020-10-12 12:45:00,291.96,292.22,291.82,292.05,5146.0,291.96,292.22,291.82,292.05,5146.0
2020-10-12 12:50:00,292.0,292.0,291.5,291.6,3200.0,292.0,292.0,291.5,291.6,3200.0
2020-10-12 12:55:00,291.33,291.33,291.07,291.25,900.0,291.33,291.33,291.07,291.25,900.0
2020-10-12 13:00:00,291.36,291.39,291.05,291.13,1945.0,291.36,291.39,291.05,291.13,1945.0
2020-10-12 13:05:00,291.16,291.38,291.11,291.25,3280.0,291.16,291.38,291.11,291.25,3280.0
2020-10-12 13:10:00,291.23,291.38,291.04,291.22,2435.0,291.23,291.38,291.04,291.22,2435.0
2020-10-12 13:15:00,291.29,291.85,291.29,291.56,7172.0,291.29,291.85,291.29,291.56,7172.0
2020-10-12 13:20:00,291.61,292.36,291.61,292.35,7704.0,291.61,292.36,291.61,292.35,7704.0
2020-10-12 13:25:00,292.4,292.54,291.89,292.08,5369.0,292.4,292.54,291.89,292.08,5369.0
2020-10-12 13:30:00,292.07,292.43,292.07,292.35,8093.0,292.07,292.43,292.07,292.35,8093.0
2020-10-12 13:35:00,292.36,292.36,291.68,291.93,6171.0,292.36,292.36,291.68,291.93,6171.0
2020-10-12 13:40:00,291.99,292.12,291.58,291.93,12264.0,291.99,292.12,291.58,291.93,12264.0
2020-10-12 13:45:00,291.92,292.33,291.9,291.9,4100.0,291.92,292.33,291.9,291.9,4100.0
2020-10-12 13:50:00,292.09,292.1,291.68,291.74,4608.0,292.09,292.1,291.68,291.74,4608.0
2020-10-12 13:55:00,291.75,292.08,291.75,292.08,2612.0,291.75,292.08,291.75,292.08,2612.0
2020-10-12 14:00:00,292.34,292.6,292.26,292.26,2000.0,292.34,292.6,292.26,292.26,2000.0
2020-10-12 14:05:00,292.36,292.49,292.25,292.44,3233.0,292.36,292.49,292.25,292.44,3233.0
2020-10-12 14:10:00,292.33,292.74,292.14,292.73,4755.0,292.33,292.74,292.14,292.73,4755.0
2020-10-12 14:15:00,292.74,292.96,292.56,292.76,5194.0,292.74,292.96,292.56,292.76,5194.0
2020-10-12 14:20:00,292.69,292.98,292.58,292.79,2100.0,292.69,292.98,292.58,292.79,2100.0
2020-10-12 14:25:00,292.93,292.98,292.63,292.86,7440.0,292.93,292.98,292.63,292.86,7440.0
2020-10-12 14:30:00,292.96,293.09,292.73,292.89,6710.0,292.96,293.09,292.73,292.89,6710.0
2020-10-12 14:35:00,292.96,293.11,292.71,292.82,3366.0,292.96,293.11,292.71,292.82,3366.0
2020-10-12 14:40:00,292.83,292.92,292.55,292.89,3100.0,292.83,292.92,292.55,292.89,3100.0
2020-10-12 14:45:00,292.89,293.14,292.85,293.13,2528.0,292.89,293.14,292.85,293.13,2528.0
2020-10-12 14:50:00,293.11,293.34,293.11,293.23,7213.0,293.11,293.34,293.11,293.23,7213.0
2020-10-12 14:55:00,293.2,293.23,292.51,292.92,6731.0,293.2,293.23,292.51,292.92,6731.0
2020-10-12 15:00:00,292.87,292.89,292.07,292.16,10747.0,292.87,292.89,292.07,292.16,10747.0
2020-10-12 15:05:00,292.11,292.16,291.42,291.42,6375.0,292.11,292.16,291.42,291.42,6375.0
2020-10-12 15:10:00,291.23,291.31,290.42,291.0,17772.0,291.23,291.31,290.42,291.0,17772.0
2020-10-12 15:15:00,291.0,291.51,290.94,291.51,6883.0,291.0,291.51,290.94,291.51,6883.0
2020-10-12 15:20:00,291.51,292.09,291.51,292.09,5200.0,291.51,292.09,291.51,292.09,5200.0
2020-10-12 15:25:00,292.13,292.15,291.81,291.97,5316.0,292.13,292.15,291.81,291.97,5316.0
2020-10-12 15:30:00,292.01,292.01,291.5,291.5,7887.0,292.01,292.01,291.5,291.5,7887.0
2020-10-12 15:35:00,291.54,291.73,291.49,291.7,6669.0,291.54,291.73,291.49,291.7,6669.0
2020-10-12 15:40:00,291.57,291.74,291.31,291.32,11935.0,291.57,291.74,291.31,291.32,11935.0
2020-10-12 15:45:00,291.28,291.42,290.47,290.56,19365.0,291.28,291.42,290.47,290.56,19365.0
2020-10-12 15:50:00,290.64,291.72,290.64,291.55,25153.0,290.64,291.72,290.64,291.55,25153.0
2020-10-12 15:55:00,291.69,292.07,291.36,291.36,44279.0,291.69,292.07,291.36,291.36,44279.0
2020-10-13 09:30:00,289.13,292.23,287.13,291.9,30112.0,289.13,292.23,287.13,291.9,30112.0
2020-10-13 09:35:00,291.43,292.07,291.37,291.9,3614.0,291.43,292.07,291.37,291.9,3614.0
2020-10-13 09:40:00,292.0,292.38,290.91,291.9,7507.0,292.0,292.38,290.91,291.9,7507.0
2020-10-13 09:45:00,291.44,291.44,290.4,290.79,6079.0,291.44,291.44,290.4,290.79,6079.0
2020-10-13 09:50:00,290.35,291.15,290.34,291.15,2666.0,290.35,291.15,290.34,291.15,2666.0
2020-10-13 09:55:00,291.18,291.78,291.16,291.52,1364.0,291.18,291.78,291.16,291.52,1364.0
2020-10-13 10:00:00,290.94,291.64,290.87,291.57,1400.0,290.94,291.64,290.87,291.57,1400.0
2020-10-13 10:05:00,291.45,291.55,291.09,291.51,2100.0,291.45,291.55,291.09,291.51,2100.0
2020-10-13 10:10:00,291.74,291.83,291.25,291.47,3454.0,291.74,291.83,291.25,291.47,3454.0
2020-10-13 10:15:00,291.65,291.9,291.29,291.57,2000.0,291.65,291.9,291.29,291.57,2000.0
2020-10-13 10:20:00,291.48,292.65,291.48,292.61,4314.0,291.48,292.65,291.48,292.61,4314.0
2020-10-13 10:25:00,292.43,292.77,292.13,292.43,3634.0,292.43,292.77,292.13,292.43,3634.0
2020-10-13 10:30:00,292.25,292.25,291.36,291.36,1549.0,292.25,292.25,291.36,291.36,1549.0
2020-10-13 10:35:00,291.42,291.69,291.03,291.37,4016.0,291.42,291.69,291.03,291.37,4016.0
2020-10-13 10:40:00,291.3,291.46,290.89,291.41,1652.0,291.3,291.46,290.89,291.41,1652.0
2020-10-13 10:45:00,291.54,291.79,291.29,291.63,3324.0,291.54,291.79,291.29,291.63,3324.0
2020-10-13 10:50:00,291.76,292.51,291.64,292.3,11767.0,291.76,292.51,291.64,292.3,11767.0
2020-10-13 10:55:00,292.41,292.75,291.87,291.88,4820.0,292.41,292.75,291.87,291.88,4820.0
2020-10-13 11:00:00,292.01,292.16,291.08,291.09,3265.0,292.01,292.16,291.08,291.09,3265.0
2020-10-13 11:05:00,291.28,291.46,291.19,291.46,1835.0,291.28,291.46,291.19,291.46,1835.0
2020-10-13 11:10:00,291.54,291.76,291.4,291.71,3269.0,291.54,291.76,291.4,291.71,3269.0
2020-10-13 11:15:00,291.61,291.7,291.11,291.46,2778.0,291.61,291.7,291.11,291.46,2778.0
2020-10-13 11:20:00,291.51,292.11,291.48,291.95,4054.0,291.51,292.11,291.48,291.95,4054.0
2020-10-13 11:25:00,292.0,292.22,291.47,291.49,3500.0,292.0,292.22,291.47,291.49,3500.0
2020-10-13 11:30:00,291.54,292.46,291.53,292.31,4512.0,291.54,292.46,291.53,292.31,4512.0
2020-10-13 11:35:00,292.31,292.42,291.62,291.63,6486.0,292.31,292.42,291.62,291.63,6486.0
2020-10-13 11:40:00,291.75,291.85,291.31,291.85,3700.0,291.75,291.85,291.31,291.85,3700.0
2020-10-13 11:45:00,291.77,292.05,291.74,291.76,4038.0,291.77,292.05,291.74,291.76,4038.0
2020-10-13 11:50:00,291.61,291.86,291.55,291.74,2847.0,291.61,291.86,291.55,291.74,2847.0
2020-10-13 11:55:00,291.88,291.91,291.75,291.86,1300.0,291.88,291.91,291.75,291.86,1300.0
2020-10-13 12:00:00,291.84,291.91,291.67,291.85,3090.0,291.84,291.91,291.67,291.85,3090.0
2020-10-13 12:05:00,291.9,292.33,291.9,292.2,2400.0,291.9,292.33,291.9,292.2,2400.0
2020-10-13 12:10:00,292.27,292.27,291.59,291.85,4097.0,292.27,292.27,291.59,291.85,4097.0
2020-10-13 12:15:00,291.77,291.77,291.4,291.57,2525.0,291.77,291.77,291.4,291.57,2525.0
2020-10-13 12:20:00,291.51,291.64,291.3,291.62,1500.0,291.51,291.64,291.3,291.62,1500.0
2020-10-13 12:25:00,291.53,291.8,291.34,291.8,929.0,291.53,291.8,291.34,291.8,929.0
2020-10-13 12:30:00,291.6,291.79,291.44,291.65,1628.0,291.6,291.79,291.44,291.65,1628.0
2020-10-13 12:35:00,291.84,291.88,291.53,291.69,1335.0,291.84,291.88,291.53,291.69,1335.0
2020-10-13 12:40:00,291.51,291.75,291.51,291.75,733.0,291.51,291.75,291.51,291.75,733.0
2020-10-13 12:45:00,291.81,291.95,291.56,291.77,3921.0,291.81,291.95,291.56,291.77,3921.0
2020-10-13 12:50:00,291.67,291.76,291.42,291.55,3441.0,291.67,291.76,291.42,291.55,3441.0
2020-10-13 12:55:00,291.53,291.56,291.4,291.44,1500.0,291.53,291.56,291.4,291.44,1500.0
2020-10-13 13:00:00,291.44,291.45,291.02,291.17,1714.0,291.44,291.45,291.02,291.17,1714.0
2020-10-13 13:05:00,291.22,291.22,290.93,291.12,1492.0,291.22,291.22,290.93,291.12,1492.0
2020-10-13 13:10:00,291.26,291.59,291.2,291.52,2400.0,291.26,291.59,291.2,291.52,2400.0
2020-10-13 13:15:00,291.58,291.66,291.32,291.56,2655.0,291.58,291.66,291.32,291.56,2655.0
2020-10-13 13:20:00,291.48,291.9,291.3,291.3,2700.0,291.48,291.9,291.3,291.3,2700.0
2020-10-13 13:25:00,291.24,291.38,291.2,291.21,1103.0,291.24,291.38,291.2,291.21,1103.0
2020-10-13 13:30:00,291.17,291.5,291.17,291.5,1284.0,291.17,291.5,291.17,291.5,1284.0
2020-10-13 13:35:00,291.42,291.48,291.33,291.37,1142.0,291.42,291.48,291.33,291.37,1142.0
2020-10-13 13:40:00,291.5,291.67,291.36,291.36,1329.0,291.5,291.67,291.36,291.36,1329.0
2020-10-13 13:45:00,291.48,291.78,291.37,291.78,1983.0,291.48,291.78,291.37,291.78,1983.0
2020-10-13 13:50:00,291.67,291.85,291.65,291.75,2401.0,291.67,291.85,291.65,291.75,2401.0
2020-10-13 13:55:00,291.77,291.78,291.42,291.42,1566.0,291.77,291.78,291.42,291.42,1566.0
2020-10-13 14:00:00,291.33,291.54,291.01,291.54,900.0,291.33,291.54,291.01,291.54,900.0
2020-10-13 14:05:00,291.44,291.72,291.44,291.72,1358.0,291.44,291.72,291.44,291.72,1358.0
2020-10-13 14:10:00,291.69,291.91,291.65,291.84,1768.0,291.69,291.91,291.65,291.84,1768.0
2020-10-13 14:15:00,291.85,292.01,291.85,291.97,2764.0,291.85,292.01,291.85,291.97,2764.0
2020-10-13 14:20:00,291.86,291.92,291.7,291.92,1900.0,291.86,291.92,291.7,291.92,1900.0
2020-10-13 14:25:00,291.9,291.9,291.19,291.22,1012.0,291.9,291.9,291.19,291.22,1012.0
2020-10-13 14:30:00,291.15,291.48,290.75,291.45,10187.0,291.15,291.48,290.75,291.45,10187.0
2020-10-13 14:35:00,291.35,291.35,291.02,291.17,3600.0,291.35,291.35,291.02,291.17,3600.0
2020-10-13 14:40:00,291.18,291.18,290.93,290.99,1441.0,291.18,291.18,290.93,290.99,1441.0
2020-10-13 14:45:00,291.04,291.04,290.66,290.68,2016.0,291.04,291.04,290.66,290.68,2016.0
2020-10-13 14:50:00,290.74,290.76,290.51,290.69,5600.0,290.74,290.76,290.51,290.69,5600.0
2020-10-13 14:55:00,290.57,290.86,290.5,290.61,5305.0,290.57,290.86,290.5,290.61,5305.0
2020-10-13 15:00:00,290.57,290.79,290.57,290.73,3800.0,290.57,290.79,290.57,290.73,3800.0
2020-10-13 15:05:00,290.72,290.9,290.72,290.8,1948.0,290.72,290.9,290.72,290.8,1948.0
2020-10-13 15:10:00,290.94,291.17,290.83,290.86,3612.0,290.94,291.17,290.83,290.86,3612.0
2020-10-13 15:15:00,290.93,291.54,290.93,291.54,2115.0,290.93,291.54,290.93,291.54,2115.0
2020-10-13 15:20:00,291.39,291.89,291.36,291.78,4054.0,291.39,291.89,291.36,291.78,4054.0
2020-10-13 15:25:00,291.77,291.78,291.29,291.38,6865.0,291.77,291.78,291.29,291.38,6865.0
2020-10-13 15:30:00,291.48,291.86,291.36,291.86,2301.0,291.48,291.86,291.36,291.86,2301.0
2020-10-13 15:35:00,291.91,292.04,291.6,291.66,3609.0,291.91,292.04,291.6,291.66,3609.0
2020-10-13 15:40:00,291.79,291.9,291.53,291.58,4760.0,291.79,291.9,291.53,291.58,4760.0
2020-10-13 15:45:00,291.5,291.84,291.5,291.57,5357.0,291.5,291.84,291.5,291.57,5357.0
2020-10-13 15:50:00,291.59,291.64,290.95,291.25,18330.0,291.59,291.64,290.95,291.25,18330.0
2020-10-13 15:55:00,291.46,291.7,291.09,291.46,36209.0,291.46,291.7,291.09,291.46,36209.0
2020-10-14 09:30:00,292.99,292.99,290.33,290.91,17016.0,292.99,292.99,290.33,290.91,17016.0
2020-10-14 09:35:00,290.91,291.41,289.88,290.25,6814.0,290.91,291.41,289.88,290.25,6814.0
2020-10-14 09:40:00,290.48,292.0,290.1,292.0,5200.0,290.48,292.0,290.1,292.0,5200.0
2020-10-14 09:45:00,291.75,291.92,290.77,291.71,3800.0,291.75,291.92,290.77,291.71,3800.0
2020-10-14 09:50:00,291.67,292.13,291.35,291.35,3150.0,291.67,292.13,291.35,291.35,3150.0
2020-10-14 09:55:00,290.96,291.83,290.92,291.46,5455.0,290.96,291.83,290.92,291.46,5455.0
2020-10-14 10:00:00,291.55,292.22,291.55,291.74,3382.0,291.55,292.22,291.55,291.74,3382.0
2020-10-14 10:05:00,291.74,292.41,291.63,291.65,5238.0,291.74,292.41,291.63,291.65,5238.0
2020-10-14 10:10:00,291.85,292.21,291.77,292.19,2300.0,291.85,292.21,291.77,292.19,2300.0
2020-10-14 10:15:00,292.06,292.6,292.06,292.58,5400.0,292.06,292.6,292.06,292.58,5400.0
2020-10-14 10:20:00,292.68,292.74,292.39,292.55,3065.0,292.68,292.74,292.39,292.55,3065.0
2020-10-14 10:25:00,292.42,292.42,291.92,291.92,1900.0,292.42,292.42,291.92,291.92,1900.0
2020-10-14 10:30:00,291.81,292.24,291.77,292.12,3809.0,291.81,292.24,291.77,292.12,3809.0
2020-10-14 10:35:00,291.95,292.3,291.63,291.72,8934.0,291.95,292.3,291.63,291.72,8934.0
2020-10-14 10:40:00,291.86,292.0,291.55,291.59,6589.0,291.86,292.0,291.55,291.59,6589.0
2020-10-14 10:45:00,291.67,291.97,291.6,291.67,5825.0,291.67,291.97,291.6,291.67,5825.0
2020-10-14 10:50:00,291.71,291.78,291.51,291.78,2429.0,291.71,291.78,291.51,291.78,2429.0
2020-10-14 10:55:00,291.72,291.87,291.41,291.87,2225.0,291.72,291.87,291.41,291.87,2225.0
2020-10-14 11:00:00,291.85,291.89,290.78,291.03,3103.0,291.85,291.89,290.78,291.03,3103.0
2020-10-14 11:05:00,290.85,291.8,290.83,291.8,2300.0,290.85,291.8,290.83,291.8,2300.0
2020-10-14 11:10:00,291.85,291.85,291.55,291.72,2835.0,291.85,291.85,291.55,291.72,2835.0
2020-10-14 11:15:00,291.81,291.87,291.49,291.69,1400.0,291.81,291.87,291.49,291.69,1400.0
2020-10-14 11:20:00,291.74,291.94,291.19,291.29,3324.0,291.74,291.94,291.19,291.29,3324.0
2020-10-14 11:25:00,291.23,291.27,290.79,291.01,4023.0,291.23,291.27,290.79,291.01,4023.0
2020-10-14 11:30:00,291.05,291.36,290.97,290.98,2300.0,291.05,291.36,290.97,290.98,2300.0
2020-10-14 11:35:00,291.11,291.55,290.95,290.95,4921.0,291.11,291.55,290.95,290.95,4921.0
2020-10-14 11:40:00,290.91,291.11,290.82,290.93,6284.0,290.91,291.11,290.82,290.93,6284.0
2020-10-14 11:45:00,290.79,291.07,290.42,290.42,14997.0,290.79,291.07,290.42,290.42,14997.0
2020-10-14 11:50:00,290.32,290.6,289.61,289.61,4398.0,290.32,290.6,289.61,289.61,4398.0
2020-10-14 11:55:00,289.84,290.05,289.29,289.49,3716.0,289.84,290.05,289.29,289.49,3716.0
2020-10-14 12:00:00,289.7,289.87,289.11,289.46,4447.0,289.7,289.87,289.11,289.46,4447.0
2020-10-14 12:05:00,289.35,289.53,288.7,289.14,5511.0,289.35,289.53,288.7,289.14,5511.0
2020-10-14 12:10:00,289.15,289.3,288.81,289.07,4335.0,289.15,289.3,288.81,289.07,4335.0
2020-10-14 12:15:00,289.2,289.27,288.38,288.57,1783.0,289.2,289.27,288.38,288.57,1783.0
2020-10-14 12:20:00,288.6,289.01,288.6,288.85,4584.0,288.6,289.01,288.6,288.85,4584.0
2020-10-14 12:25:00,288.84,289.07,288.84,289.0,5308.0,288.84,289.07,288.84,289.0,5308.0
2020-10-14 12:30:00,288.91,289.67,288.54,289.21,11630.0,288.91,289.67,288.54,289.21,11630.0
2020-10-14 12:35:00,289.05,289.31,288.73,288.99,4500.0,289.05,289.31,288.73,288.99,4500.0
2020-10-14 12:40:00,289.0,289.18,288.84,288.84,7371.0,289.0,289.18,288.84,288.84,7371.0
2020-10-14 12:45:00,288.73,288.95,288.01,288.25,4710.0,288.73,288.95,288.01,288.25,4710.0
2020-10-14 12:50:00,288.22,288.49,287.9,288.1,5323.0,288.22,288.49,287.9,288.1,5323.0
2020-10-14 12:55:00,288.02,288.39,287.93,288.39,5810.0,288.02,288.39,287.93,288.39,5810.0
2020-10-14 13:00:00,288.18,288.18,287.45,287.63,6458.0,288.18,288.18,287.45,287.63,6458.0
2020-10-14 13:05:00,287.57,287.66,287.13,287.41,9347.0,287.57,287.66,287.13,287.41,9347.0
2020-10-14 13:10:00,287.34,287.41,286.92,287.11,4491.0,287.34,287.41,286.92,287.11,4491.0
2020-10-14 13:15:00,287.11,287.37,286.56,287.22,15843.0,287.11,287.37,286.56,287.22,15843.0
2020-10-14 13:20:00,287.33,287.35,286.5,286.78,7069.0,287.33,287.35,286.5,286.78,7069.0
2020-10-14 13:25:00,286.69,287.2,286.26,286.56,12694.0,286.69,287.2,286.26,286.56,12694.0
2020-10-14 13:30:00,286.6,286.78,286.37,286.61,11949.0,286.6,286.78,286.37,286.61,11949.0
2020-10-14 13:35:00,286.61,286.68,286.36,286.49,10344.0,286.61,286.68,286.36,286.49,10344.0
2020-10-14 13:40:00,286.52,286.85,286.37,286.5,9858.0,286.52,286.85,286.37,286.5,9858.0
2020-10-14 13:45:00,286.5,286.65,286.0,286.65,9624.0,286.5,286.65,286.0,286.65,9624.0
2020-10-14 13:50:00,286.57,287.37,286.57,287.37,5350.0,286.57,287.37,286.57,287.37,5350.0
2020-10-14 13:55:00,287.37,287.8,287.35,287.79,6810.0,287.37,287.8,287.35,287.79,6810.0
2020-10-14 14:00:00,287.79,288.1,287.75,288.0,6902.0,287.79,288.1,287.75,288.0,6902.0
2020-10-14 14:05:00,288.16,288.71,288.07,288.66,5216.0,288.16,288.71,288.07,288.66,5216.0
2020-10-14 14:10:00,288.63,288.94,288.42,288.42,7579.0,288.63,288.94,288.42,288.42,7579.0
2020-10-14 14:15:00,288.33,288.51,288.04,288.49,6580.0,288.33,288.51,288.04,288.49,6580.0
2020-10-14 14:20:00,288.49,289.0,288.14,288.4,14251.0,288.49,289.0,288.14,288.4,14251.0
2020-10-14 14:25:00,288.5,288.53,288.0,288.26,4716.0,288.5,288.53,288.0,288.26,4716.0
2020-10-14 14:30:00,288.19,288.48,287.48,287.71,10145.0,288.19,288.48,287.48,287.71,10145.0
2020-10-14 14:35:00,287.71,287.96,287.51,287.63,4794.0,287.71,287.96,287.51,287.63,4794.0
2020-10-14 14:40:00,287.71,287.86,287.66,287.68,3566.0,287.71,287.86,287.66,287.68,3566.0
2020-10-14 14:45:00,287.66,288.08,287.26,287.91,6918.0,287.66,288.08,287.26,287.91,6918.0
2020-10-14 14:50:00,287.88,288.12,287.85,288.12,4358.0,287.88,288.12,287.85,288.12,4358.0
2020-10-14 14:55:00,287.99,288.44,287.99,288.04,5220.0,287.99,288.44,287.99,288.04,5220.0
2020-10-14 15:00:00,288.08,288.59,287.96,288.59,4958.0,288.08,288.59,287.96,288.59,4958.0
2020-10-14 15:05:00,288.66,289.37,288.66,289.17,4774.0,288.66,289.37,288.66,289.17,4774.0
2020-10-14 15:10:00,289.25,289.84,289.25,289.67,9845.0,289.25,289.84,289.25,289.67,9845.0
2020-10-14 15:15:00,289.88,290.37,289.78,289.85,8369.0,289.88,290.37,289.78,289.85,8369.0
2020-10-14 15:20:00,289.91,289.91,289.37,289.48,7017.0,289.91,289.91,289.37,289.48,7017.0
2020-10-14 15:25:00,289.48,289.77,289.48,289.51,8271.0,289.48,289.77,289.48,289.51,8271.0
2020-10-14 15:30:00,289.36,290.36,289.04,290.36,9752.0,289.36,290.36,289.04,290.36,9752.0
2020-10-14 15:35:00,290.45,290.45,289.12,289.39,9315.0,290.45,290.45,289.12,289.39,9315.0
2020-10-14 15:40:00,289.52,289.87,289.44,289.75,12682.0,289.52,289.87,289.44,289.75,12682.0
2020-10-14 15:45:00,289.69,289.82,289.05,289.49,12457.0,289.69,289.82,289.05,289.49,12457.0
2020-10-14 15:50:00,289.44,289.86,288.96,289.6,22228.0,289.44,289.86,288.96,289.6,22228.0
2020-10-14 15:55:00,289.47,289.85,288.8,289.03,45490.0,289.47,289.85,288.8,289.03,45490.0
2020-10-15 09:30:00,284.45,286.38,283.37,285.22,14197.0,284.45,286.38,283.37,285.22,14197.0
2020-10-15 09:35:00,285.8,286.35,283.78,283.78,4872.0,285.8,286.35,283.78,283.78,4872.0
2020-10-15 09:40:00,283.78,285.78,283.77,285.2,6936.0,283.78,285.78,283.77,285.2,6936.0
2020-10-15 09:45:00,284.78,285.68,284.7,285.22,3869.0,284.78,285.68,284.7,285.22,3869.0
2020-10-15 09:50:00,285.53,286.23,285.24,286.21,3403.0,285.53,286.23,285.24,286.21,3403.0
2020-10-15 09:55:00,286.11,286.13,284.94,284.94,4212.0,286.11,286.13,284.94,284.94,4212.0
2020-10-15 10:00:00,285.09,285.3,284.35,284.65,4975.0,285.09,285.3,284.35,284.65,4975.0
2020-10-15 10:05:00,284.69,284.74,283.52,283.68,5576.0,284.69,284.74,283.52,283.68,5576.0
2020-10-15 10:10:00,283.87,284.07,283.52,283.52,1850.0,283.87,284.07,283.52,283.52,1850.0
2020-10-15 10:15:00,283.52,284.03,283.43,283.85,4922.0,283.52,284.03,283.43,283.85,4922.0
2020-10-15 10:20:00,283.79,283.95,283.6,283.61,1840.0,283.79,283.95,283.6,283.61,1840.0
2020-10-15 10:25:00,283.5,283.5,283.0,283.01,2695.0,283.5,283.5,283.0,283.01,2695.0
2020-10-15 10:30:00,282.88,283.17,282.82,283.17,2504.0,282.88,283.17,282.82,283.17,2504.0
2020-10-15 10:35:00,283.09,283.09,282.89,282.89,1925.0,283.09,283.09,282.89,282.89,1925.0
2020-10-15 10:40:00,283.08,283.18,282.27,282.5,4476.0,283.08,283.18,282.27,282.5,4476.0
2020-10-15 10:45:00,282.4,283.23,282.35,283.15,4451.0,282.4,283.23,282.35,283.15,4451.0
2020-10-15 10:50:00,283.26,283.35,282.49,282.87,3937.0,283.26,283.35,282.49,282.87,3937.0
2020-10-15 10:55:00,282.8,283.11,282.78,283.02,3432.0,282.8,283.11,282.78,283.02,3432.0
2020-10-15 11:00:00,282.85,282.88,282.08,282.3,5551.0,282.85,282.88,282.08,282.3,5551.0
2020-10-15 11:05:00,282.35,283.12,282.35,283.12,2100.0,282.35,283.12,282.35,283.12,2100.0
2020-10-15 11:10:00,282.94,283.05,282.64,282.64,4523.0,282.94,283.05,282.64,282.64,4523.0
2020-10-15 11:15:00,282.57,283.33,282.57,283.09,3301.0,282.57,283.33,282.57,283.09,3301.0
2020-10-15 11:20:00,283.1,283.25,282.99,283.03,4400.0,283.1,283.25,282.99,283.03,4400.0
2020-10-15 11:25:00,283.18,283.18,282.58,282.72,7176.0,283.18,283.18,282.58,282.72,7176.0
2020-10-15 11:30:00,282.74,282.82,282.3,282.47,7212.0,282.74,282.82,282.3,282.47,7212.0
2020-10-15 11:35:00,282.58,282.84,282.52,282.82,3109.0,282.58,282.84,282.52,282.82,3109.0
2020-10-15 11:40:00,282.96,283.06,282.78,282.98,1800.0,282.96,283.06,282.78,282.98,1800.0
2020-10-15 11:45:00,283.12,283.26,282.78,282.97,7100.0,283.12,283.26,282.78,282.97,7100.0
2020-10-15 11:50:00,283.09,283.65,282.6,283.08,10205.0,283.09,283.65,282.6,283.08,10205.0
2020-10-15 11:55:00,282.99,283.15,282.38,282.5,7780.0,282.99,283.15,282.38,282.5,7780.0
2020-10-15 12:00:00,282.5,282.54,282.3,282.3,3600.0,282.5,282.54,282.3,282.3,3600.0
2020-10-15 12:05:00,282.34,282.48,282.14,282.25,3300.0,282.34,282.48,282.14,282.25,3300.0
2020-10-15 12:10:00,282.27,282.29,281.82,281.92,9767.0,282.27,282.29,281.82,281.92,9767.0
2020-10-15 12:15:00,281.88,282.28,281.87,282.15,6291.0,281.88,282.28,281.87,282.15,6291.0
2020-10-15 12:20:00,282.16,282.31,281.85,281.91,9086.0,282.16,282.31,281.85,281.91,9086.0
2020-10-15 12:25:00,281.94,282.04,281.49,281.54,2975.0,281.94,282.04,281.49,281.54,2975.0
2020-10-15 12:30:00,281.59,281.85,281.44,281.53,3150.0,281.59,281.85,281.44,281.53,3150.0
2020-10-15 12:35:00,281.56,281.56,281.09,281.09,1565.0,281.56,281.56,281.09,281.09,1565.0
2020-10-15 12:40:00,281.38,281.46,280.93,280.93,3539.0,281.38,281.46,280.93,280.93,3539.0
2020-10-15 12:45:00,280.81,280.96,280.39,280.6,5137.0,280.81,280.96,280.39,280.6,5137.0
2020-10-15 12:50:00,280.6,280.89,280.6,280.65,8310.0,280.6,280.89,280.6,280.65,8310.0
2020-10-15 12:55:00,280.77,280.9,280.48,280.48,4884.0,280.77,280.9,280.48,280.48,4884.0
2020-10-15 13:00:00,280.56,280.65,280.39,280.42,6460.0,280.56,280.65,280.39,280.42,6460.0
2020-10-15 13:05:00,280.42,280.66,280.35,280.47,9607.0,280.42,280.66,280.35,280.47,9607.0
2020-10-15 13:10:00,280.44,280.77,280.36,280.71,2546.0,280.44,280.77,280.36,280.71,2546.0
2020-10-15 13:15:00,280.81,280.81,280.1,280.4,3206.0,280.81,280.81,280.1,280.4,3206.0
2020-10-15 13:20:00,280.56,280.56,280.25,280.52,2107.0,280.56,280.56,280.25,280.52,2107.0
2020-10-15 13:25:00,280.41,280.54,280.34,280.48,2048.0,280.41,280.54,280.34,280.48,2048.0
2020-10-15 13:30:00,280.53,280.67,280.37,280.43,4334.0,280.53,280.67,280.37,280.43,4334.0
2020-10-15 13:35:00,280.48,280.58,280.34,280.42,4085.0,280.48,280.58,280.34,280.42,4085.0
2020-10-15 13:40:00,280.38,280.84,280.32,280.81,5707.0,280.38,280.84,280.32,280.81,5707.0
2020-10-15 13:45:00,280.81,280.9,280.55,280.55,3090.0,280.81,280.9,280.55,280.55,3090.0
2020-10-15 13:50:00,280.68,280.68,280.34,280.34,3907.0,280.68,280.68,280.34,280.34,3907.0
2020-10-15 13:55:00,280.36,280.65,280.36,280.46,3505.0,280.36,280.65,280.36,280.46,3505.0
2020-10-15 14:00:00,280.41,280.65,280.35,280.4,3000.0,280.41,280.65,280.35,280.4,3000.0
2020-10-15 14:05:00,280.41,280.59,280.31,280.56,2150.0,280.41,280.59,280.31,280.56,2150.0
2020-10-15 14:10:00,280.5,280.89,280.48,280.88,3046.0,280.5,280.89,280.48,280.88,3046.0
2020-10-15 14:15:00,280.81,280.83,280.69,280.82,1100.0,280.81,280.83,280.69,280.82,1100.0
2020-10-15 14:20:00,280.83,280.89,280.66,280.71,4831.0,280.83,280.89,280.66,280.71,4831.0
2020-10-15 14:25:00,280.74,280.82,280.52,280.68,3776.0,280.74,280.82,280.52,280.68,3776.0
2020-10-15 14:30:00,280.62,280.82,280.53,280.82,1481.0,280.62,280.82,280.53,280.82,1481.0
2020-10-15 14:35:00,280.81,280.81,280.41,280.69,5485.0,280.81,280.81,280.41,280.69,5485.0
2020-10-15 14:40:00,280.76,280.93,280.68,280.93,4150.0,280.76,280.93,280.68,280.93,4150.0
2020-10-15 14:45:00,280.93,281.06,280.6,280.6,7265.0,280.93,281.06,280.6,280.6,7265.0
2020-10-15 14:50:00,280.62,280.82,280.61,280.68,4315.0,280.62,280.82,280.61,280.68,4315.0
2020-10-15 14:55:00,280.5,280.62,280.45,280.5,6107.0,280.5,280.62,280.45,280.5,6107.0
2020-10-15 15:00:00,280.5,281.0,280.49,280.82,4443.0,280.5,281.0,280.49,280.82,4443.0
2020-10-15 15:05:00,280.92,280.98,280.47,280.53,4574.0,280.92,280.98,280.47,280.53,4574.0
2020-10-15 15:10:00,280.63,280.77,280.48,280.7,2846.0,280.63,280.77,280.48,280.7,2846.0
2020-10-15 15:15:00,280.67,281.08,280.57,281.0,4766.0,280.67,281.08,280.57,281.0,4766.0
2020-10-15 15:20:00,281.09,281.14,280.77,280.92,3712.0,281.09,281.14,280.77,280.92,3712.0
2020-10-15 15:25:00,281.03,281.67,281.03,281.51,8472.0,281.03,281.67,281.03,281.51,8472.0
2020-10-15 15:30:00,281.6,282.06,281.6,281.94,8436.0,281.6,282.06,281.6,281.94,8436.0
2020-10-15 15:35:00,281.96,282.19,281.79,281.89,6759.0,281.96,282.19,281.79,281.89,6759.0
2020-10-15 15:40:00,281.88,282.17,281.62,281.81,7136.0,281.88,282.17,281.62,281.81,7136.0
2020-10-15 15:45:00,281.77,282.0,280.8,280.8,11008.0,281.77,282.0,280.8,280.8,11008.0
2020-10-15 15:50:00,280.78,280.92,280.26,280.63,19833.0,280.78,280.92,280.26,280.63,19833.0
2020-10-15 15:55:00,280.63,280.94,280.4,280.63,50637.0,280.63,280.94,280.4,280.63,50637.0
2020-10-16 09:30:00,282.43,282.43,280.3,281.56,41079.0,282.43,282.43,280.3,281.56,41079.0
2020-10-16 09:35:00,281.83,281.96,280.1,281.14,4751.0,281.83,281.96,280.1,281.14,4751.0
2020-10-16 09:40:00,281.4,283.17,281.39,282.34,7225.0,281.4,283.17,281.39,282.34,7225.0
2020-10-16 09:45:00,282.23,282.72,281.95,282.12,4131.0,282.23,282.72,281.95,282.12,4131.0
2020-10-16 09:50:00,282.33,282.59,281.97,282.59,2441.0,282.33,282.59,281.97,282.59,2441.0
2020-10-16 09:55:00,282.46,282.87,282.37,282.49,4206.0,282.46,282.87,282.37,282.49,4206.0
2020-10-16 10:00:00,282.73,284.0,282.41,283.94,15251.0,282.73,284.0,282.41,283.94,15251.0
2020-10-16 10:05:00,283.7,284.1,283.37,283.74,5423.0,283.7,284.1,283.37,283.74,5423.0
2020-10-16 10:10:00,283.8,284.02,283.32,283.87,5871.0,283.8,284.02,283.32,283.87,5871.0
2020-10-16 10:15:00,283.71,284.08,283.58,284.08,5300.0,283.71,284.08,283.58,284.08,5300.0
2020-10-16 10:20:00,284.23,284.49,283.95,283.96,4261.0,284.23,284.49,283.95,283.96,4261.0
2020-10-16 10:25:00,284.01,284.4,283.91,284.26,5871.0,284.01,284.4,283.91,284.26,5871.0
2020-10-16 10:30:00,284.24,284.46,283.96,283.96,6089.0,284.24,284.46,283.96,283.96,6089.0
2020-10-16 10:35:00,284.11,284.3,283.85,283.89,2974.0,284.11,284.3,283.85,283.89,2974.0
2020-10-16 10:40:00,283.93,283.93,283.65,283.8,4912.0,283.93,283.93,283.65,283.8,4912.0
2020-10-16 10:45:00,283.72,283.87,283.4,283.87,4145.0,283.72,283.87,283.4,283.87,4145.0
2020-10-16 10:50:00,283.9,283.98,283.57,283.7,2917.0,283.9,283.98,283.57,283.7,2917.0
2020-10-16 10:55:00,283.8,283.8,283.1,283.21,2212.0,283.8,283.8,283.1,283.21,2212.0
2020-10-16 11:00:00,283.08,283.33,283.0,283.33,1826.0,283.08,283.33,283.0,283.33,1826.0
2020-10-16 11:05:00,283.13,283.13,282.8,282.82,1694.0,283.13,283.13,282.8,282.82,1694.0
2020-10-16 11:10:00,282.87,283.06,282.48,282.93,6416.0,282.87,283.06,282.48,282.93,6416.0
2020-10-16 11:15:00,283.0,283.14,282.67,282.86,3109.0,283.0,283.14,282.67,282.86,3109.0
2020-10-16 11:20:00,282.87,282.95,282.53,282.63,2810.0,282.87,282.95,282.53,282.63,2810.0
2020-10-16 11:25:00,282.54,282.67,282.32,282.6,5229.0,282.54,282.67,282.32,282.6,5229.0
2020-10-16 11:30:00,282.5,282.7,281.91,281.91,5751.0,282.5,282.7,281.91,281.91,5751.0
2020-10-16 11:35:00,282.07,282.07,281.71,281.89,2505.0,282.07,282.07,281.71,281.89,2505.0
2020-10-16 11:40:00,281.78,282.07,281.78,281.85,4164.0,281.78,282.07,281.78,281.85,4164.0
2020-10-16 11:45:00,281.89,282.39,281.88,282.19,4824.0,281.89,282.39,281.88,282.19,4824.0
2020-10-16 11:50:00,282.15,282.21,282.03,282.21,1536.0,282.15,282.21,282.03,282.21,1536.0
2020-10-16 11:55:00,282.27,282.36,282.23,282.34,2113.0,282.27,282.36,282.23,282.34,2113.0
2020-10-16 12:00:00,282.16,282.2,282.0,282.04,4613.0,282.16,282.2,282.0,282.04,4613.0
2020-10-16 12:05:00,281.97,281.98,281.47,281.98,6344.0,281.97,281.98,281.47,281.98,6344.0
2020-10-16 12:10:00,281.78,282.0,281.69,281.82,2156.0,281.78,282.0,281.69,281.82,2156.0
2020-10-16 12:15:00,281.66,281.74,281.5,281.59,3221.0,281.66,281.74,281.5,281.59,3221.0
2020-10-16 12:20:00,281.58,281.58,281.42,281.57,2900.0,281.58,281.58,281.42,281.57,2900.0
2020-10-16 12:25:00,281.44,281.66,281.43,281.61,1539.0,281.44,281.66,281.43,281.61,1539.0
2020-10-16 12:30:00,281.53,281.53,281.05,281.23,3857.0,281.53,281.53,281.05,281.23,3857.0
2020-10-16 12:35:00,281.12,281.51,281.1,281.51,1747.0,281.12,281.51,281.1,281.51,1747.0
2020-10-16 12:40:00,281.35,281.41,281.05,281.05,1970.0,281.35,281.41,281.05,281.05,1970.0
2020-10-16 12:45:00,281.23,281.27,280.97,280.97,2164.0,281.23,281.27,280.97,280.97,2164.0
2020-10-16 12:50:00,281.12,281.12,280.56,280.82,4051.0,281.12,281.12,280.56,280.82,4051.0
2020-10-16 12:55:00,280.84,281.1,280.8,280.91,2900.0,280.84,281.1,280.8,280.91,2900.0
2020-10-16 13:00:00,280.86,281.16,280.71,280.71,2096.0,280.86,281.16,280.71,280.71,2096.0
2020-10-16 13:05:00,280.71,280.76,280.37,280.48,5351.0,280.71,280.76,280.37,280.48,5351.0
2020-10-16 13:10:00,280.61,280.61,280.06,280.07,4095.0,280.61,280.61,280.06,280.07,4095.0
2020-10-16 13:15:00,280.19,280.26,280.1,280.1,1696.0,280.19,280.26,280.1,280.1,1696.0
2020-10-16 13:20:00,280.02,280.15,279.91,279.91,4393.0,280.02,280.15,279.91,279.91,4393.0
2020-10-16 13:25:00,280.07,280.23,280.01,280.03,1982.0,280.07,280.23,280.01,280.03,1982.0
2020-10-16 13:30:00,280.16,280.21,279.91,280.04,3699.0,280.16,280.21,279.91,280.04,3699.0
2020-10-16 13:35:00,280.11,280.24,279.99,280.1,23128.0,280.11,280.24,279.99,280.1,23128.0
2020-10-16 13:40:00,280.1,280.27,279.7,279.77,6337.0,280.1,280.27,279.7,279.77,6337.0
2020-10-16 13:45:00,279.76,280.26,279.76,280.25,3000.0,279.76,280.26,279.76,280.25,3000.0
2020-10-16 13:50:00,280.25,280.56,280.17,280.37,3003.0,280.25,280.56,280.17,280.37,3003.0
2020-10-16 13:55:00,280.48,280.48,280.18,280.37,2213.0,280.48,280.48,280.18,280.37,2213.0
2020-10-16 14:00:00,280.27,280.58,280.12,280.12,6620.0,280.27,280.58,280.12,280.12,6620.0
2020-10-16 14:05:00,280.23,280.52,280.16,280.52,11282.0,280.23,280.52,280.16,280.52,11282.0
2020-10-16 14:10:00,280.51,280.81,280.49,280.49,2400.0,280.51,280.81,280.49,280.49,2400.0
2020-10-16 14:15:00,280.69,280.72,280.53,280.66,3223.0,280.69,280.72,280.53,280.66,3223.0
2020-10-16 14:20:00,280.63,280.94,280.49,280.87,16553.0,280.63,280.94,280.49,280.87,16553.0
2020-10-16 14:25:00,280.82,280.98,280.82,280.84,2538.0,280.82,280.98,280.82,280.84,2538.0
2020-10-16 14:30:00,280.87,281.5,280.84,281.35,10774.0,280.87,281.5,280.84,281.35,10774.0
2020-10-16 14:35:00,281.25,281.29,281.04,281.18,709.0,281.25,281.29,281.04,281.18,709.0
2020-10-16 14:40:00,281.19,281.53,281.19,281.22,6101.0,281.19,281.53,281.19,281.22,6101.0
2020-10-16 14:45:00,281.19,281.19,280.95,281.1,2050.0,281.19,281.19,280.95,281.1,2050.0
2020-10-16 14:50:00,280.99,281.48,280.99,281.32,4668.0,280.99,281.48,280.99,281.32,4668.0
2020-10-16 14:55:00,281.19,281.35,281.06,281.1,1100.0,281.19,281.35,281.06,281.1,1100.0
2020-10-16 15:00:00,281.01,281.06,280.53,280.53,4406.0,281.01,281.06,280.53,280.53,4406.0
2020-10-16 15:05:00,280.47,280.53,280.36,280.44,2513.0,280.47,280.53,280.36,280.44,2513.0
2020-10-16 15:10:00,280.27,280.27,279.71,279.71,2696.0,280.27,280.27,279.71,279.71,2696.0
2020-10-16 15:15:00,279.8,280.03,279.55,279.75,4501.0,279.8,280.03,279.55,279.75,4501.0
2020-10-16 15:20:00,279.81,280.08,279.61,280.03,2929.0,279.81,280.08,279.61,280.03,2929.0
2020-10-16 15:25:00,279.97,280.01,279.73,280.0,5865.0,279.97,280.01,279.73,280.0,5865.0
2020-10-16 15:30:00,279.88,280.38,279.8,280.38,4700.0,279.88,280.38,279.8,280.38,4700.0
2020-10-16 15:35:00,280.36,280.8,280.36,280.67,6600.0,280.36,280.8,280.36,280.67,6600.0
2020-10-16 15:40:00,280.69,280.87,280.49,280.64,7357.0,280.69,280.87,280.49,280.64,7357.0
2020-10-16 15:45:00,280.71,280.74,280.39,280.44,9998.0,280.71,280.74,280.39,280.44,9998.0
2020-10-16 15:50:00,280.27,280.28,279.51,279.97,20911.0,280.27,280.28,279.51,279.97,20911.0
2020-10-16 15:55:00,280.09,280.2,279.77,280.18,26726.0,280.09,280.2,279.77,280.18,26726.0
2020-10-19 09:30:00,279.27,280.05,278.57,278.74,20611.0,279.27,280.05,278.57,278.74,20611.0
2020-10-19 09:35:00,278.57,279.72,277.8,279.1,8651.0,278.57,279.72,277.8,279.1,8651.0
2020-10-19 09:40:00,279.52,279.83,279.2,279.2,3092.0,279.52,279.83,279.2,279.2,3092.0
2020-10-19 09:45:00,279.32,279.32,278.22,278.93,3900.0,279.32,279.32,278.22,278.93,3900.0
2020-10-19 09:50:00,279.05,279.13,278.29,278.97,2200.0,279.05,279.13,278.29,278.97,2200.0
2020-10-19 09:55:00,279.06,279.21,278.29,278.29,5429.0,279.06,279.21,278.29,278.29,5429.0
2020-10-19 10:00:00,278.2,278.6,277.79,278.26,4273.0,278.2,278.6,277.79,278.26,4273.0
2020-10-19 10:05:00,278.21,278.21,277.63,277.88,4000.0,278.21,278.21,277.63,277.88,4000.0
2020-10-19 10:10:00,277.7,277.7,277.14,277.29,4968.0,277.7,277.7,277.14,277.29,4968.0
2020-10-19 10:15:00,277.28,277.57,277.0,277.56,4568.0,277.28,277.57,277.0,277.56,4568.0
2020-10-19 10:20:00,277.52,277.64,276.95,277.05,3101.0,277.52,277.64,276.95,277.05,3101.0
2020-10-19 10:25:00,277.1,277.76,277.07,277.42,2199.0,277.1,277.76,277.07,277.42,2199.0
2020-10-19 10:30:00,277.33,277.34,276.96,277.16,3539.0,277.33,277.34,276.96,277.16,3539.0
2020-10-19 10:35:00,276.93,276.93,275.36,275.72,12244.0,276.93,276.93,275.36,275.72,12244.0
2020-10-19 10:40:00,275.91,276.4,275.67,275.89,5470.0,275.91,276.4,275.67,275.89,5470.0
2020-10-19 10:45:00,275.78,275.8,275.27,275.29,6477.0,275.78,275.8,275.27,275.29,6477.0
2020-10-19 10:50:00,275.2,275.28,272.68,274.03,24912.0,275.2,275.28,272.68,274.03,24912.0
2020-10-19 10:55:00,274.06,275.0,274.05,274.49,8537.0,274.06,275.0,274.05,274.49,8537.0
2020-10-19 11:00:00,274.45,274.97,274.23,274.9,10372.0,274.45,274.97,274.23,274.9,10372.0
2020-10-19 11:05:00,274.85,275.14,274.51,274.63,3297.0,274.85,275.14,274.51,274.63,3297.0
2020-10-19 11:10:00,274.66,274.67,273.87,274.6,8959.0,274.66,274.67,273.87,274.6,8959.0
2020-10-19 11:15:00,274.69,275.04,274.33,274.35,3293.0,274.69,275.04,274.33,274.35,3293.0
2020-10-19 11:20:00,274.29,274.29,273.31,273.68,4663.0,274.29,274.29,273.31,273.68,4663.0
2020-10-19 11:25:00,273.69,274.55,273.51,274.48,3809.0,273.69,274.55,273.51,274.48,3809.0
2020-10-19 11:30:00,274.56,274.8,274.22,274.78,4193.0,274.56,274.8,274.22,274.78,4193.0
2020-10-19 11:35:00,274.72,275.38,274.66,275.0,3324.0,274.72,275.38,274.66,275.0,3324.0
2020-10-19 11:40:00,274.9,275.14,274.87,275.0,4000.0,274.9,275.14,274.87,275.0,4000.0
2020-10-19 11:45:00,275.06,275.12,274.62,274.62,3090.0,275.06,275.12,274.62,274.62,3090.0
2020-10-19 11:50:00,274.72,274.9,274.63,274.7,1550.0,274.72,274.9,274.63,274.7,1550.0
2020-10-19 11:55:00,274.62,274.78,274.33,274.55,4310.0,274.62,274.78,274.33,274.55,4310.0
2020-10-19 12:00:00,274.51,274.72,274.3,274.72,3852.0,274.51,274.72,274.3,274.72,3852.0
2020-10-19 12:05:00,274.71,275.75,274.44,275.65,10698.0,274.71,275.75,274.44,275.65,10698.0
2020-10-19 12:10:00,275.52,275.59,274.9,274.95,12349.0,275.52,275.59,274.9,274.95,12349.0
2020-10-19 12:15:00,275.17,275.36,274.5,274.58,14701.0,275.17,275.36,274.5,274.58,14701.0
2020-10-19 12:20:00,274.47,274.72,274.25,274.6,4901.0,274.47,274.72,274.25,274.6,4901.0
2020-10-19 12:25:00,274.49,274.77,273.98,273.98,5194.0,274.49,274.77,273.98,273.98,5194.0
2020-10-19 12:30:00,273.85,274.09,273.68,273.68,10303.0,273.85,274.09,273.68,273.68,10303.0
2020-10-19 12:35:00,273.68,273.68,272.97,273.09,13086.0,273.68,273.68,272.97,273.09,13086.0
2020-10-19 12:40:00,273.08,273.61,273.07,273.5,3453.0,273.08,273.61,273.07,273.5,3453.0
2020-10-19 12:45:00,273.28,273.55,273.27,273.38,2440.0,273.28,273.55,273.27,273.38,2440.0
2020-10-19 12:50:00,273.4,273.44,273.1,273.1,2530.0,273.4,273.44,273.1,273.1,2530.0
2020-10-19 12:55:00,273.14,273.5,273.14,273.2,6670.0,273.14,273.5,273.14,273.2,6670.0
2020-10-19 13:00:00,273.1,273.2,272.84,272.85,12388.0,273.1,273.2,272.84,272.85,12388.0
2020-10-19 13:05:00,272.8,273.0,272.62,272.62,6065.0,272.8,273.0,272.62,272.62,6065.0
2020-10-19 13:10:00,272.75,272.96,272.33,272.85,10337.0,272.75,272.96,272.33,272.85,10337.0
2020-10-19 13:15:00,272.73,272.9,272.59,272.75,3981.0,272.73,272.9,272.59,272.75,3981.0
2020-10-19 13:20:00,272.82,273.03,272.42,272.56,5672.0,272.82,273.03,272.42,272.56,5672.0
2020-10-19 13:25:00,272.56,272.56,272.0,272.1,7217.0,272.56,272.56,272.0,272.1,7217.0
2020-10-19 13:30:00,272.02,272.15,271.52,271.64,8010.0,272.02,272.15,271.52,271.64,8010.0
2020-10-19 13:35:00,271.81,271.93,271.52,271.67,3961.0,271.81,271.93,271.52,271.67,3961.0
2020-10-19 13:40:00,271.84,271.84,270.88,271.01,9816.0,271.84,271.84,270.88,271.01,9816.0
2020-10-19 13:45:00,270.97,271.0,270.6,270.73,6706.0,270.97,271.0,270.6,270.73,6706.0
2020-10-19 13:50:00,270.55,270.76,270.25,270.25,9948.0,270.55,270.76,270.25,270.25,9948.0
2020-10-19 13:55:00,270.18,270.21,269.8,270.0,10441.0,270.18,270.21,269.8,270.0,10441.0
2020-10-19 14:00:00,269.9,270.08,269.6,269.86,4014.0,269.9,270.08,269.6,269.86,4014.0
2020-10-19 14:05:00,269.86,270.57,269.86,270.37,7561.0,269.86,270.57,269.86,270.37,7561.0
2020-10-19 14:10:00,270.43,271.0,270.38,270.74,4818.0,270.43,271.0,270.38,270.74,4818.0
2020-10-19 14:15:00,270.83,271.29,270.7,271.15,4340.0,270.83,271.29,270.7,271.15,4340.0
2020-10-19 14:20:00,271.23,271.59,271.06,271.59,5229.0,271.23,271.59,271.06,271.59,5229.0
2020-10-19 14:25:00,271.5,271.6,271.28,271.47,4750.0,271.5,271.6,271.28,271.47,4750.0
2020-10-19 14:30:00,271.26,271.26,270.5,270.73,8103.0,271.26,271.26,270.5,270.73,8103.0
2020-10-19 14:35:00,270.66,270.79,270.0,270.07,11432.0,270.66,270.79,270.0,270.07,11432.0
2020-10-19 14:40:00,270.1,270.1,269.8,270.0,5695.0,270.1,270.1,269.8,270.0,5695.0
2020-10-19 14:45:00,269.62,269.99,269.61,269.88,4313.0,269.62,269.99,269.61,269.88,4313.0
2020-10-19 14:50:00,269.84,269.84,269.43,269.75,5599.0,269.84,269.84,269.43,269.75,5599.0
2020-10-19 14:55:00,269.99,269.99,269.19,269.28,3943.0,269.99,269.99,269.19,269.28,3943.0
2020-10-19 15:00:00,269.27,269.29,268.34,268.85,8827.0,269.27,269.29,268.34,268.85,8827.0
2020-10-19 15:05:00,268.93,269.06,268.68,268.82,5225.0,268.93,269.06,268.68,268.82,5225.0
2020-10-19 15:10:00,268.82,269.15,268.54,269.13,4930.0,268.82,269.15,268.54,269.13,4930.0
2020-10-19 15:15:00,269.02,269.24,268.55,268.8,14991.0,269.02,269.24,268.55,268.8,14991.0
2020-10-19 15:20:00,268.69,269.24,268.58,268.91,6995.0,268.69,269.24,268.58,268.91,6995.0
2020-10-19 15:25:00,268.92,269.46,268.89,269.41,4336.0,268.92,269.46,268.89,269.41,4336.0
2020-10-19 15:30:00,269.39,270.45,269.28,270.19,8279.0,269.39,270.45,269.28,270.19,8279.0
2020-10-19 15:35:00,270.0,270.39,269.92,269.97,10567.0,270.0,270.39,269.92,269.97,10567.0
2020-10-19 15:40:00,269.87,270.09,269.31,269.31,11201.0,269.87,270.09,269.31,269.31,11201.0
2020-10-19 15:45:00,269.44,269.95,269.43,269.69,10218.0,269.44,269.95,269.43,269.69,10218.0
2020-10-19 15:50:00,269.58,269.58,268.51,268.59,35573.0,269.58,269.58,268.51,268.59,35573.0
2020-10-19 15:55:00,268.59,268.98,268.21,268.98,72622.0,268.59,268.98,268.21,268.98,72622.0
2020-10-20 09:30:00,270.04,271.98,268.7,268.98,18033.0,270.04,271.98,268.7,268.98,18033.0
2020-10-20 09:35:00,269.01,269.7,268.32,268.73,10921.0,269.01,269.7,268.32,268.73,10921.0
2020-10-20 09:40:00,268.36,269.19,268.35,269.02,4650.0,268.36,269.19,268.35,269.02,4650.0
2020-10-20 09:45:00,268.98,269.03,267.88,267.94,10586.0,268.98,269.03,267.88,267.94,10586.0
2020-10-20 09:50:00,267.94,268.46,267.37,268.24,8310.0,267.94,268.46,267.37,268.24,8310.0
2020-10-20 09:55:00,268.1,269.37,268.05,269.35,6976.0,268.1,269.37,268.05,269.35,6976.0
2020-10-20 10:00:00,269.51,269.63,269.06,269.3,6895.0,269.51,269.63,269.06,269.3,6895.0
2020-10-20 10:05:00,269.33,270.01,269.33,269.9,11494.0,269.33,270.01,269.33,269.9,11494.0
2020-10-20 10:10:00,269.63,269.71,268.28,268.37,6215.0,269.63,269.71,268.28,268.37,6215.0
2020-10-20 10:15:00,268.5,268.64,267.75,267.75,10504.0,268.5,268.64,267.75,267.75,10504.0
2020-10-20 10:20:00,267.2,268.35,267.2,268.02,6658.0,267.2,268.35,267.2,268.02,6658.0
2020-10-20 10:25:00,268.0,268.07,267.22,267.22,4658.0,268.0,268.07,267.22,267.22,4658.0
2020-10-20 10:30:00,267.34,267.82,267.34,267.5,4650.0,267.34,267.82,267.34,267.5,4650.0
2020-10-20 10:35:00,267.4,267.64,267.32,267.37,6862.0,267.4,267.64,267.32,267.37,6862.0
2020-10-20 10:40:00,267.68,267.85,267.11,267.31,5467.0,267.68,267.85,267.11,267.31,5467.0
2020-10-20 10:45:00,267.11,267.45,267.11,267.38,7372.0,267.11,267.45,267.11,267.38,7372.0
2020-10-20 10:50:00,267.25,267.54,267.0,267.0,9767.0,267.25,267.54,267.0,267.0,9767.0
2020-10-20 10:55:00,266.98,267.25,266.67,266.67,7421.0,266.98,267.25,266.67,266.67,7421.0
2020-10-20 11:00:00,266.57,266.89,266.09,266.65,21080.0,266.57,266.89,266.09,266.65,21080.0
2020-10-20 11:05:00,266.73,267.23,266.52,266.94,5868.0,266.73,267.23,266.52,266.94,5868.0
2020-10-20 11:10:00,267.06,267.57,266.87,267.07,18730.0,267.06,267.57,266.87,267.07,18730.0
2020-10-20 11:15:00,267.17,268.09,267.17,267.55,5481.0,267.17,268.09,267.17,267.55,5481.0
2020-10-20 11:20:00,267.53,267.53,266.56,267.35,5772.0,267.53,267.53,266.56,267.35,5772.0
2020-10-20 11:25:00,267.26,268.51,267.15,268.15,11012.0,267.26,268.51,267.15,268.15,11012.0
2020-10-20 11:30:00,268.24,268.7,268.0,268.17,7741.0,268.24,268.7,268.0,268.17,7741.0
2020-10-20 11:35:00,268.03,268.41,267.72,268.26,8438.0,268.03,268.41,267.72,268.26,8438.0
2020-10-20 11:40:00,268.23,268.46,267.97,268.38,7245.0,268.23,268.46,267.97,268.38,7245.0
2020-10-20 11:45:00,268.43,269.16,268.43,268.97,10149.0,268.43,269.16,268.43,268.97,10149.0
2020-10-20 11:50:00,269.0,269.0,268.61,268.92,4207.0,269.0,269.0,268.61,268.92,4207.0
2020-10-20 11:55:00,268.82,268.82,268.18,268.36,6502.0,268.82,268.82,268.18,268.36,6502.0
2020-10-20 12:00:00,268.43,268.75,267.96,268.01,15899.0,268.43,268.75,267.96,268.01,15899.0
2020-10-20 12:05:00,268.09,268.5,267.8,268.0,12492.0,268.09,268.5,267.8,268.0,12492.0
2020-10-20 12:10:00,268.16,268.17,267.4,267.4,15227.0,268.16,268.17,267.4,267.4,15227.0
2020-10-20 12:15:00,267.43,267.98,267.1,267.65,10839.0,267.43,267.98,267.1,267.65,10839.0
2020-10-20 12:20:00,267.74,268.14,267.41,268.14,4000.0,267.74,268.14,267.41,268.14,4000.0
2020-10-20 12:25:00,268.03,268.47,267.88,267.9,8483.0,268.03,268.47,267.88,267.9,8483.0
2020-10-20 12:30:00,267.74,268.96,267.74,268.96,5310.0,267.74,268.96,267.74,268.96,5310.0
2020-10-20 12:35:00,269.19,269.49,268.84,269.09,7632.0,269.19,269.49,268.84,269.09,7632.0
2020-10-20 12:40:00,269.13,269.79,269.13,269.72,4745.0,269.13,269.79,269.13,269.72,4745.0
2020-10-20 12:45:00,269.57,269.72,269.24,269.33,5994.0,269.57,269.72,269.24,269.33,5994.0
2020-10-20 12:50:00,269.22,269.57,269.2,269.45,4097.0,269.22,269.57,269.2,269.45,4097.0
2020-10-20 12:55:00,269.4,269.77,269.31,269.38,4050.0,269.4,269.77,269.31,269.38,4050.0
2020-10-20 13:00:00,269.4,269.94,269.36,269.76,2409.0,269.4,269.94,269.36,269.76,2409.0
2020-10-20 13:05:00,269.67,269.83,269.54,269.7,6527.0,269.67,269.83,269.54,269.7,6527.0
2020-10-20 13:10:00,269.74,270.55,269.61,270.31,6699.0,269.74,270.55,269.61,270.31,6699.0
2020-10-20 13:15:00,270.23,270.7,270.12,270.28,4511.0,270.23,270.7,270.12,270.28,4511.0
2020-10-20 13:20:00,270.28,270.96,270.27,270.75,4590.0,270.28,270.96,270.27,270.75,4590.0
2020-10-20 13:25:00,270.75,270.85,269.63,270.26,14936.0,270.75,270.85,269.63,270.26,14936.0
2020-10-20 13:30:00,270.31,270.78,270.21,270.78,4100.0,270.31,270.78,270.21,270.78,4100.0
2020-10-20 13:35:00,270.62,270.99,270.38,270.57,7243.0,270.62,270.99,270.38,270.57,7243.0
2020-10-20 13:40:00,270.44,270.52,270.14,270.14,2844.0,270.44,270.52,270.14,270.14,2844.0
2020-10-20 13:45:00,270.17,270.27,269.81,269.81,4800.0,270.17,270.27,269.81,269.81,4800.0
2020-10-20 13:50:00,269.91,270.0,269.68,269.68,4354.0,269.91,270.0,269.68,269.68,4354.0
2020-10-20 13:55:00,269.74,269.74,268.91,269.33,3531.0,269.74,269.74,268.91,269.33,3531.0
2020-10-20 14:00:00,269.41,269.6,269.34,269.34,3783.0,269.41,269.6,269.34,269.34,3783.0
2020-10-20 14:05:00,269.41,269.41,268.75,269.16,6200.0,269.41,269.41,268.75,269.16,6200.0
2020-10-20 14:10:00,269.25,269.58,269.16,269.58,2200.0,269.25,269.58,269.16,269.58,2200.0
2020-10-20 14:15:00,269.63,269.78,269.43,269.54,3882.0,269.63,269.78,269.43,269.54,3882.0
2020-10-20 14:20:00,269.57,269.57,268.6,268.71,11326.0,269.57,269.57,268.6,268.71,11326.0
2020-10-20 14:25:00,268.91,269.28,268.73,268.92,9340.0,268.91,269.28,268.73,268.92,9340.0
2020-10-20 14:30:00,268.95,269.28,268.61,269.05,8427.0,268.95,269.28,268.61,269.05,8427.0
2020-10-20 14:35:00,268.83,269.06,268.74,269.05,3913.0,268.83,269.06,268.74,269.05,3913.0
2020-10-20 14:40:00,269.14,269.49,269.01,269.11,3400.0,269.14,269.49,269.01,269.11,3400.0
2020-10-20 14:45:00,269.26,269.26,268.86,269.12,2700.0,269.26,269.26,268.86,269.12,2700.0
2020-10-20 14:50:00,269.09,269.18,268.69,268.78,2511.0,269.09,269.18,268.69,268.78,2511.0
2020-10-20 14:55:00,268.74,268.95,268.36,268.64,6504.0,268.74,268.95,268.36,268.64,6504.0
2020-10-20 15:00:00,268.62,269.01,268.62,268.93,3708.0,268.62,269.01,268.62,268.93,3708.0
2020-10-20 15:05:00,268.84,268.84,268.06,268.06,3100.0,268.84,268.84,268.06,268.06,3100.0
2020-10-20 15:10:00,268.25,268.25,267.3,267.38,7908.0,268.25,268.25,267.3,267.38,7908.0
2020-10-20 15:15:00,267.39,267.68,267.1,267.58,8014.0,267.39,267.68,267.1,267.58,8014.0
2020-10-20 15:20:00,267.43,267.92,267.31,267.8,4139.0,267.43,267.92,267.31,267.8,4139.0
2020-10-20 15:25:00,267.87,267.93,267.6,267.72,13846.0,267.87,267.93,267.6,267.72,13846.0
2020-10-20 15:30:00,267.65,268.14,267.37,267.73,5711.0,267.65,268.14,267.37,267.73,5711.0
2020-10-20 15:35:00,267.8,267.84,267.1,267.8,12777.0,267.8,267.84,267.1,267.8,12777.0
2020-10-20 15:40:00,267.71,268.88,267.71,268.56,13060.0,267.71,268.88,267.71,268.56,13060.0
2020-10-20 15:45:00,268.49,268.7,267.88,268.09,12620.0,268.49,268.7,267.88,268.09,12620.0
2020-10-20 15:50:00,268.05,268.27,267.78,267.94,29059.0,268.05,268.27,267.78,267.94,29059.0
2020-10-20 15:55:00,267.97,268.16,267.14,267.46,61241.0,267.97,268.16,267.14,267.46,61241.0
2020-10-21 09:30:00,264.99,269.41,264.0,266.11,54347.0,264.99,269.41,264.0,266.11,54347.0
2020-10-21 09:35:00,266.11,266.12,264.11,264.98,22330.0,266.11,266.12,264.11,264.98,22330.0
2020-10-21 09:40:00,264.78,264.99,262.69,263.66,24392.0,264.78,264.99,262.69,263.66,24392.0
2020-10-21 09:45:00,263.74,263.97,262.25,262.36,13249.0,263.74,263.97,262.25,262.36,13249.0
2020-10-21 09:50:00,262.49,262.63,260.3,260.44,52817.0,262.49,262.63,260.3,260.44,52817.0
2020-10-21 09:55:00,260.75,262.64,260.32,262.08,45603.0,260.75,262.64,260.32,262.08,45603.0
2020-10-21 10:00:00,261.74,263.7,261.57,263.0,26867.0,261.74,263.7,261.57,263.0,26867.0
2020-10-21 10:05:00,263.05,263.06,261.1,261.49,24776.0,263.05,263.06,261.1,261.49,24776.0
2020-10-21 10:10:00,261.12,262.0,260.83,261.86,23183.0,261.12,262.0,260.83,261.86,23183.0
2020-10-21 10:15:00,261.97,262.9,261.56,261.56,9169.0,261.97,262.9,261.56,261.56,9169.0
2020-10-21 10:20:00,261.6,262.6,261.56,261.94,9354.0,261.6,262.6,261.56,261.94,9354.0
2020-10-21 10:25:00,262.03,263.92,261.76,263.23,11287.0,262.03,263.92,261.76,263.23,11287.0
2020-10-21 10:30:00,263.49,264.49,262.89,263.55,20181.0,263.49,264.49,262.89,263.55,20181.0
2020-10-21 10:35:00,263.74,264.14,262.43,263.5,17680.0,263.74,264.14,262.43,263.5,17680.0
2020-10-21 10:40:00,263.96,264.0,262.88,263.11,10644.0,263.96,264.0,262.88,263.11,10644.0
2020-10-21 10:45:00,262.42,263.46,262.42,263.44,12418.0,262.42,263.46,262.42,263.44,12418.0
2020-10-21 10:50:00,262.79,263.38,262.5,263.1,9906.0,262.79,263.38,262.5,263.1,9906.0
2020-10-21 10:55:00,263.5,263.5,262.41,262.42,20300.0,263.5,263.5,262.41,262.42,20300.0
2020-10-21 11:00:00,262.49,263.0,262.23,263.0,16952.0,262.49,263.0,262.23,263.0,16952.0
2020-10-21 11:05:00,263.18,263.42,263.01,263.01,2400.0,263.18,263.42,263.01,263.01,2400.0
2020-10-21 11:10:00,262.89,263.0,262.59,263.0,11701.0,262.89,263.0,262.59,263.0,11701.0
2020-10-21 11:15:00,263.0,263.15,262.83,262.83,8739.0,263.0,263.15,262.83,262.83,8739.0
2020-10-21 11:20:00,262.94,263.01,262.45,263.0,16527.0,262.94,263.01,262.45,263.0,16527.0
2020-10-21 11:25:00,262.83,263.02,262.38,262.77,10233.0,262.83,263.02,262.38,262.77,10233.0
2020-10-21 11:30:00,263.01,263.77,262.74,263.55,7982.0,263.01,263.77,262.74,263.55,7982.0
2020-10-21 11:35:00,263.51,264.73,263.41,264.73,9491.0,263.51,264.73,263.41,264.73,9491.0
2020-10-21 11:40:00,264.53,265.25,264.25,264.36,11650.0,264.53,265.25,264.25,264.36,11650.0
2020-10-21 11:45:00,264.22,264.92,264.19,264.61,3203.0,264.22,264.92,264.19,264.61,3203.0
2020-10-21 11:50:00,264.84,264.85,263.82,264.8,11470.0,264.84,264.85,263.82,264.8,11470.0
2020-10-21 11:55:00,264.82,264.96,263.81,264.23,12254.0,264.82,264.96,263.81,264.23,12254.0
2020-10-21 12:00:00,264.06,264.79,263.9,264.59,8761.0,264.06,264.79,263.9,264.59,8761.0
2020-10-21 12:05:00,264.42,264.54,264.1,264.1,3424.0,264.42,264.54,264.1,264.1,3424.0
2020-10-21 12:10:00,264.0,264.49,263.5,264.18,10107.0,264.0,264.49,263.5,264.18,10107.0
2020-10-21 12:15:00,264.07,264.32,263.61,264.25,7797.0,264.07,264.32,263.61,264.25,7797.0
2020-10-21 12:20:00,264.25,265.89,264.24,265.73,16108.0,264.25,265.89,264.24,265.73,16108.0
2020-10-21 12:25:00,265.75,267.07,265.74,267.07,38126.0,265.75,267.07,265.74,267.07,38126.0
2020-10-21 12:30:00,266.92,267.28,266.53,266.76,11372.0,266.92,267.28,266.53,266.76,11372.0
2020-10-21 12:35:00,266.53,267.12,266.49,267.05,10404.0,266.53,267.12,266.49,267.05,10404.0
2020-10-21 12:40:00,267.0,267.0,266.39,266.63,5343.0,267.0,267.0,266.39,266.63,5343.0
2020-10-21 12:45:00,266.68,266.81,266.6,266.78,1500.0,266.68,266.81,266.6,266.78,1500.0
2020-10-21 12:50:00,266.86,267.25,266.52,266.55,4611.0,266.86,267.25,266.52,266.55,4611.0
2020-10-21 12:55:00,266.51,266.99,266.13,266.69,3697.0,266.51,266.99,266.13,266.69,3697.0
2020-10-21 13:00:00,266.72,267.27,266.69,267.03,4756.0,266.72,267.27,266.69,267.03,4756.0
2020-10-21 13:05:00,267.23,267.37,266.79,267.1,4707.0,267.23,267.37,266.79,267.1,4707.0
2020-10-21 13:10:00,267.25,268.79,267.21,268.58,7159.0,267.25,268.79,267.21,268.58,7159.0
2020-10-21 13:15:00,268.64,269.33,268.54,268.7,4175.0,268.64,269.33,268.54,268.7,4175.0
2020-10-21 13:20:00,268.77,269.08,268.24,268.4,4101.0,268.77,269.08,268.24,268.4,4101.0
2020-10-21 13:25:00,268.25,268.27,267.55,267.88,2400.0,268.25,268.27,267.55,267.88,2400.0
2020-10-21 13:30:00,267.52,268.62,267.52,268.4,5605.0,267.52,268.62,267.52,268.4,5605.0
2020-10-21 13:35:00,268.25,268.25,267.71,267.86,9219.0,268.25,268.25,267.71,267.86,9219.0
2020-10-21 13:40:00,267.77,268.55,267.74,267.87,6000.0,267.77,268.55,267.74,267.87,6000.0
2020-10-21 13:45:00,267.97,268.29,267.75,268.23,6899.0,267.97,268.29,267.75,268.23,6899.0
2020-10-21 13:50:00,268.54,268.6,268.13,268.37,7339.0,268.54,268.6,268.13,268.37,7339.0
2020-10-21 13:55:00,268.43,268.74,267.89,268.62,14832.0,268.43,268.74,267.89,268.62,14832.0
2020-10-21 14:00:00,268.59,269.4,268.59,269.33,6243.0,268.59,269.4,268.59,269.33,6243.0
2020-10-21 14:05:00,269.29,269.3,268.77,268.9,6205.0,269.29,269.3,268.77,268.9,6205.0
2020-10-21 14:10:00,268.9,270.36,268.7,270.28,13618.0,268.9,270.36,268.7,270.28,13618.0
2020-10-21 14:15:00,270.19,270.25,268.87,269.06,14363.0,270.19,270.25,268.87,269.06,14363.0
2020-10-21 14:20:00,268.99,269.92,268.86,269.92,5641.0,268.99,269.92,268.86,269.92,5641.0
2020-10-21 14:25:00,269.76,270.25,269.35,269.91,26270.0,269.76,270.25,269.35,269.91,26270.0
2020-10-21 14:30:00,269.88,271.0,269.8,270.42,11105.0,269.88,271.0,269.8,270.42,11105.0
2020-10-21 14:35:00,270.58,270.9,270.06,270.44,7381.0,270.58,270.9,270.06,270.44,7381.0
2020-10-21 14:40:00,270.33,270.63,270.13,270.63,13492.0,270.33,270.63,270.13,270.63,13492.0
2020-10-21 14:45:00,270.89,270.96,270.43,270.67,8978.0,270.89,270.96,270.43,270.67,8978.0
2020-10-21 14:50:00,270.57,270.97,270.15,270.5,5878.0,270.57,270.97,270.15,270.5,5878.0
2020-10-21 14:55:00,270.46,270.84,270.09,270.5,10249.0,270.46,270.84,270.09,270.5,10249.0
2020-10-21 15:00:00,270.71,270.73,270.04,270.08,6466.0,270.71,270.73,270.04,270.08,6466.0
2020-10-21 15:05:00,270.16,270.21,269.56,270.01,20299.0,270.16,270.21,269.56,270.01,20299.0
2020-10-21 15:10:00,269.88,270.07,269.62,269.98,6700.0,269.88,270.07,269.62,269.98,6700.0
2020-10-21 15:15:00,269.98,270.18,269.55,269.96,8816.0,269.98,270.18,269.55,269.96,8816.0
2020-10-21 15:20:00,270.0,270.07,269.67,269.67,8606.0,270.0,270.07,269.67,269.67,8606.0
2020-10-21 15:25:00,269.82,270.25,269.76,269.87,17394.0,269.82,270.25,269.76,269.87,17394.0
2020-10-21 15:30:00,269.81,270.48,269.45,270.42,18281.0,269.81,270.48,269.45,270.42,18281.0
2020-10-21 15:35:00,270.57,271.04,269.25,269.25,46181.0,270.57,271.04,269.25,269.25,46181.0
2020-10-21 15:40:00,269.29,269.8,268.57,269.63,18430.0,269.29,269.8,268.57,269.63,18430.0
2020-10-21 15:45:00,269.47,269.98,269.18,269.21,31234.0,269.47,269.98,269.18,269.21,31234.0
2020-10-21 15:50:00,269.11,269.93,268.74,268.9,42594.0,269.11,269.93,268.74,268.9,42594.0
2020-10-21 15:55:00,269.17,269.74,268.71,268.94,67129.0,269.17,269.74,268.71,268.94,67129.0
2020-10-22 09:30:00,268.75,268.75,265.38,267.58,29519.0,268.75,268.75,265.38,267.58,29519.0
2020-10-22 09:35:00,267.58,269.19,267.36,268.49,16297.0,267.58,269.19,267.36,268.49,16297.0
2020-10-22 09:40:00,268.66,268.67,267.33,267.79,26699.0,268.66,268.67,267.33,267.79,26699.0
2020-10-22 09:45:00,267.79,267.87,266.77,267.56,11162.0,267.79,267.87,266.77,267.56,11162.0
2020-10-22 09:50:00,267.56,268.13,266.88,267.11,5626.0,267.56,268.13,266.88,267.11,5626.0
2020-10-22 09:55:00,267.34,267.45,266.7,267.01,5787.0,267.34,267.45,266.7,267.01,5787.0
2020-10-22 10:00:00,267.01,267.22,266.01,266.42,11446.0,267.01,267.22,266.01,266.42,11446.0
2020-10-22 10:05:00,266.17,266.71,265.4,265.73,18769.0,266.17,266.71,265.4,265.73,18769.0
2020-10-22 10:10:00,265.73,266.21,265.32,265.79,12048.0,265.73,266.21,265.32,265.79,12048.0
2020-10-22 10:15:00,265.69,265.95,265.29,265.55,13015.0,265.69,265.95,265.29,265.55,13015.0
2020-10-22 10:20:00,265.55,265.9,265.43,265.44,18655.0,265.55,265.9,265.43,265.44,18655.0
2020-10-22 10:25:00,265.41,267.04,264.86,267.0,26131.0,265.41,267.04,264.86,267.0,26131.0
2020-10-22 10:30:00,267.22,267.32,266.32,266.5,15023.0,267.22,267.32,266.32,266.5,15023.0
2020-10-22 10:35:00,266.55,266.71,266.25,266.36,7968.0,266.55,266.71,266.25,266.36,7968.0
2020-10-22 10:40:00,266.44,266.44,265.61,265.62,8012.0,266.44,266.44,265.61,265.62,8012.0
2020-10-22 10:45:00,265.92,265.92,265.49,265.91,4753.0,265.92,265.92,265.49,265.91,4753.0
2020-10-22 10:50:00,266.15,266.95,265.93,266.09,3878.0,266.15,266.95,265.93,266.09,3878.0
2020-10-22 10:55:00,266.0,266.91,265.96,266.91,9100.0,266.0,266.91,265.96,266.91,9100.0
2020-10-22 11:00:00,266.77,266.85,266.12,266.2,7422.0,266.77,266.85,266.12,266.2,7422.0
2020-10-22 11:05:00,266.12,266.38,265.91,266.09,8200.0,266.12,266.38,265.91,266.09,8200.0
2020-10-22 11:10:00,266.11,266.3,265.72,265.95,9316.0,266.11,266.3,265.72,265.95,9316.0
2020-10-22 11:15:00,266.08,266.21,265.4,265.4,4100.0,266.08,266.21,265.4,265.4,4100.0
2020-10-22 11:20:00,265.47,265.62,265.28,265.42,3934.0,265.47,265.62,265.28,265.42,3934.0
2020-10-22 11:25:00,265.42,265.45,264.15,265.04,15020.0,265.42,265.45,264.15,265.04,15020.0
2020-10-22 11:30:00,264.96,264.96,263.94,264.0,4516.0,264.96,264.96,263.94,264.0,4516.0
2020-10-22 11:35:00,263.7,263.97,263.14,263.43,7176.0,263.7,263.97,263.14,263.43,7176.0
2020-10-22 11:40:00,263.55,263.77,263.36,263.47,2958.0,263.55,263.77,263.36,263.47,2958.0
2020-10-22 11:45:00,263.35,263.61,263.3,263.53,4170.0,263.35,263.61,263.3,263.53,4170.0
2020-10-22 11:50:00,263.32,263.42,263.15,263.25,4566.0,263.32,263.42,263.15,263.25,4566.0
2020-10-22 11:55:00,263.24,263.24,262.83,262.93,5355.0,263.24,263.24,262.83,262.93,5355.0
2020-10-22 12:00:00,262.91,263.09,262.5,262.93,6450.0,262.91,263.09,262.5,262.93,6450.0
2020-10-22 12:05:00,263.08,263.43,262.95,263.05,9323.0,263.08,263.43,262.95,263.05,9323.0
2020-10-22 12:10:00,263.05,263.8,263.02,263.8,10206.0,263.05,263.8,263.02,263.8,10206.0
2020-10-22 12:15:00,263.83,264.16,263.75,263.92,4381.0,263.83,264.16,263.75,263.92,4381.0
2020-10-22 12:20:00,263.92,263.98,263.66,263.81,4344.0,263.92,263.98,263.66,263.81,4344.0
2020-10-22 12:25:00,263.78,264.32,263.66,264.32,8150.0,263.78,264.32,263.66,264.32,8150.0
2020-10-22 12:30:00,264.21,264.21,263.75,263.94,4207.0,264.21,264.21,263.75,263.94,4207.0
2020-10-22 12:35:00,263.99,264.06,263.77,263.91,2935.0,263.99,264.06,263.77,263.91,2935.0
2020-10-22 12:40:00,263.96,263.96,263.21,263.21,5211.0,263.96,263.96,263.21,263.21,5211.0
2020-10-22 12:45:00,263.29,263.6,263.25,263.6,3547.0,263.29,263.6,263.25,263.6,3547.0
2020-10-22 12:50:00,263.69,263.92,263.55,263.7,2327.0,263.69,263.92,263.55,263.7,2327.0
2020-10-22 12:55:00,263.53,263.99,263.4,263.99,2300.0,263.53,263.99,263.4,263.99,2300.0
2020-10-22 13:00:00,263.99,263.99,263.54,263.57,2400.0,263.99,263.99,263.54,263.57,2400.0
2020-10-22 13:05:00,263.65,263.69,263.21,263.69,7438.0,263.65,263.69,263.21,263.69,7438.0
2020-10-22 13:10:00,263.95,264.43,263.82,264.43,4187.0,263.95,264.43,263.82,264.43,4187.0
2020-10-22 13:15:00,264.46,264.47,263.77,263.86,3104.0,264.46,264.47,263.77,263.86,3104.0
2020-10-22 13:20:00,263.8,263.86,263.53,263.6,3472.0,263.8,263.86,263.53,263.6,3472.0
2020-10-22 13:25:00,263.78,263.85,263.45,263.85,3038.0,263.78,263.85,263.45,263.85,3038.0
2020-10-22 13:30:00,263.94,264.05,263.77,263.84,4074.0,263.94,264.05,263.77,263.84,4074.0
2020-10-22 13:35:00,263.81,264.47,263.66,264.38,7963.0,263.81,264.47,263.66,264.38,7963.0
2020-10-22 13:40:00,264.52,264.95,264.5,264.51,10243.0,264.52,264.95,264.5,264.51,10243.0
2020-10-22 13:45:00,264.61,264.77,264.43,264.52,3209.0,264.61,264.77,264.43,264.52,3209.0
2020-10-22 13:50:00,264.59,264.66,264.22,264.44,6400.0,264.59,264.66,264.22,264.44,6400.0
2020-10-22 13:55:00,264.34,264.37,263.99,264.1,4600.0,264.34,264.37,263.99,264.1,4600.0
2020-10-22 14:00:00,264.14,264.3,263.9,264.11,7486.0,264.14,264.3,263.9,264.11,7486.0
2020-10-22 14:05:00,264.15,264.29,263.84,264.06,4302.0,264.15,264.29,263.84,264.06,4302.0
2020-10-22 14:10:00,264.07,264.26,263.85,264.06,4650.0,264.07,264.26,263.85,264.06,4650.0
2020-10-22 14:15:00,264.07,264.66,264.07,264.21,4411.0,264.07,264.66,264.07,264.21,4411.0
2020-10-22 14:20:00,264.15,264.4,264.07,264.16,3424.0,264.15,264.4,264.07,264.16,3424.0
2020-10-22 14:25:00,264.15,264.27,264.0,264.2,2300.0,264.15,264.27,264.0,264.2,2300.0
2020-10-22 14:30:00,264.18,264.48,263.97,264.48,3528.0,264.18,264.48,263.97,264.48,3528.0
2020-10-22 14:35:00,264.35,264.75,264.09,264.62,12907.0,264.35,264.75,264.09,264.62,12907.0
2020-10-22 14:40:00,264.64,264.8,264.62,264.71,3925.0,264.64,264.8,264.62,264.71,3925.0
2020-10-22 14:45:00,264.79,264.97,264.72,264.73,2865.0,264.79,264.97,264.72,264.73,2865.0
2020-10-22 14:50:00,264.8,264.99,264.7,264.73,3025.0,264.8,264.99,264.7,264.73,3025.0
2020-10-22 14:55:00,264.64,264.73,264.38,264.59,3640.0,264.64,264.73,264.38,264.59,3640.0
2020-10-22 15:00:00,264.51,264.64,264.3,264.37,4667.0,264.51,264.64,264.3,264.37,4667.0
2020-10-22 15:05:00,264.32,264.36,263.75,264.13,14320.0,264.32,264.36,263.75,264.13,14320.0
2020-10-22 15:10:00,264.13,264.25,263.0,263.66,15513.0,264.13,264.25,263.0,263.66,15513.0
2020-10-22 15:15:00,263.65,264.23,263.56,264.22,8945.0,263.65,264.23,263.56,264.22,8945.0
2020-10-22 15:20:00,264.14,264.98,263.88,264.95,8343.0,264.14,264.98,263.88,264.95,8343.0
2020-10-22 15:25:00,264.99,265.35,264.57,265.35,6706.0,264.99,265.35,264.57,265.35,6706.0
2020-10-22 15:30:00,265.3,266.13,265.12,266.13,8144.0,265.3,266.13,265.12,266.13,8144.0
2020-10-22 15:35:00,266.23,266.29,265.52,265.58,11622.0,266.23,266.29,265.52,265.58,11622.0
2020-10-22 15:40:00,265.59,266.09,265.32,265.46,17815.0,265.59,266.09,265.32,265.46,17815.0
2020-10-22 15:45:00,265.54,266.3,265.53,266.25,15191.0,265.54,266.3,265.53,266.25,15191.0
2020-10-22 15:50:00,266.28,267.52,266.17,267.41,54126.0,266.28,267.52,266.17,267.41,54126.0
2020-10-22 15:55:00,267.29,267.61,266.76,267.01,56098.0,267.29,267.61,266.76,267.01,56098.0
2020-10-23 09:30:00,267.23,267.23,264.13,265.75,20854.0,267.23,267.23,264.13,265.75,20854.0
2020-10-23 09:35:00,266.2,266.53,264.51,264.94,5215.0,266.2,266.53,264.51,264.94,5215.0
2020-10-23 09:40:00,264.71,264.77,263.87,264.43,8078.0,264.71,264.77,263.87,264.43,8078.0
2020-10-23 09:45:00,264.47,265.11,263.85,263.96,7241.0,264.47,265.11,263.85,263.96,7241.0
2020-10-23 09:50:00,263.95,264.57,263.68,264.52,7751.0,263.95,264.57,263.68,264.52,7751.0
2020-10-23 09:55:00,264.65,265.97,264.64,265.6,8159.0,264.65,265.97,264.64,265.6,8159.0
2020-10-23 10:00:00,265.39,265.39,264.63,264.63,5401.0,265.39,265.39,264.63,264.63,5401.0
2020-10-23 10:05:00,264.32,264.92,264.32,264.77,4414.0,264.32,264.92,264.32,264.77,4414.0
2020-10-23 10:10:00,264.65,264.65,264.22,264.45,1800.0,264.65,264.65,264.22,264.45,1800.0
2020-10-23 10:15:00,264.5,264.76,263.34,263.35,7187.0,264.5,264.76,263.34,263.35,7187.0
2020-10-23 10:20:00,263.38,263.74,263.15,263.43,12147.0,263.38,263.74,263.15,263.43,12147.0
2020-10-23 10:25:00,263.29,263.55,262.77,263.13,7106.0,263.29,263.55,262.77,263.13,7106.0
2020-10-23 10:30:00,263.14,263.42,262.53,262.54,4680.0,263.14,263.42,262.53,262.54,4680.0
2020-10-23 10:35:00,262.61,262.95,262.52,262.52,7350.0,262.61,262.95,262.52,262.52,7350.0
2020-10-23 10:40:00,262.63,263.56,262.17,262.64,14640.0,262.63,263.56,262.17,262.64,14640.0
2020-10-23 10:45:00,262.67,263.29,262.66,262.92,7423.0,262.67,263.29,262.66,262.92,7423.0
2020-10-23 10:50:00,263.26,263.31,262.9,263.02,10451.0,263.26,263.31,262.9,263.02,10451.0
2020-10-23 10:55:00,262.93,263.01,262.42,262.64,8207.0,262.93,263.01,262.42,262.64,8207.0
2020-10-23 11:00:00,262.54,262.98,262.4,262.97,7725.0,262.54,262.98,262.4,262.97,7725.0
2020-10-23 11:05:00,262.99,263.38,262.99,263.21,3810.0,262.99,263.38,262.99,263.21,3810.0
2020-10-23 11:10:00,263.21,263.71,263.02,263.34,8813.0,263.21,263.71,263.02,263.34,8813.0
2020-10-23 11:15:00,263.33,263.79,263.03,263.79,10748.0,263.33,263.79,263.03,263.79,10748.0
2020-10-23 11:20:00,263.5,263.5,262.86,262.93,5149.0,263.5,263.5,262.86,262.93,5149.0
2020-10-23 11:25:00,262.97,264.3,262.93,264.24,12207.0,262.97,264.3,262.93,264.24,12207.0
2020-10-23 11:30:00,264.27,264.43,263.98,264.43,8921.0,264.27,264.43,263.98,264.43,8921.0
2020-10-23 11:35:00,264.44,264.65,264.33,264.34,4150.0,264.44,264.65,264.33,264.34,4150.0
2020-10-23 11:40:00,264.34,264.77,264.24,264.42,7632.0,264.34,264.77,264.24,264.42,7632.0
2020-10-23 11:45:00,264.44,264.54,264.03,264.03,2147.0,264.44,264.54,264.03,264.03,2147.0
2020-10-23 11:50:00,264.11,264.21,263.72,263.89,3074.0,264.11,264.21,263.72,263.89,3074.0
2020-10-23 11:55:00,263.96,264.47,263.89,264.35,5162.0,263.96,264.47,263.89,264.35,5162.0
2020-10-23 12:00:00,264.34,264.67,263.87,264.67,11778.0,264.34,264.67,263.87,264.67,11778.0
2020-10-23 12:05:00,264.77,265.16,264.5,264.55,12359.0,264.77,265.16,264.5,264.55,12359.0
2020-10-23 12:10:00,264.56,264.72,264.37,264.47,2705.0,264.56,264.72,264.37,264.47,2705.0
2020-10-23 12:15:00,264.36,264.58,263.86,264.47,12816.0,264.36,264.58,263.86,264.47,12816.0
2020-10-23 12:20:00,264.44,264.45,264.12,264.25,8225.0,264.44,264.45,264.12,264.25,8225.0
2020-10-23 12:25:00,264.4,264.88,264.4,264.75,5718.0,264.4,264.88,264.4,264.75,5718.0
2020-10-23 12:30:00,264.75,265.57,264.64,265.39,10945.0,264.75,265.57,264.64,265.39,10945.0
2020-10-23 12:35:00,265.38,265.63,265.35,265.57,5326.0,265.38,265.63,265.35,265.57,5326.0
2020-10-23 12:40:00,265.64,265.8,265.39,265.56,5453.0,265.64,265.8,265.39,265.56,5453.0
2020-10-23 12:45:00,265.62,265.72,265.12,265.12,3326.0,265.62,265.72,265.12,265.12,3326.0
2020-10-23 12:50:00,265.12,265.12,264.86,264.99,3080.0,265.12,265.12,264.86,264.99,3080.0
2020-10-23 12:55:00,265.03,265.15,264.87,264.87,2891.0,265.03,265.15,264.87,264.87,2891.0
2020-10-23 13:00:00,264.91,265.41,264.91,265.28,3349.0,264.91,265.41,264.91,265.28,3349.0
2020-10-23 13:05:00,265.3,265.3,265.07,265.12,2868.0,265.3,265.3,265.07,265.12,2868.0
2020-10-23 13:10:00,265.16,265.51,265.11,265.41,5490.0,265.16,265.51,265.11,265.41,5490.0
2020-10-23 13:15:00,265.57,265.61,265.37,265.48,5622.0,265.57,265.61,265.37,265.48,5622.0
2020-10-23 13:20:00,265.54,265.96,265.54,265.88,3939.0,265.54,265.96,265.54,265.88,3939.0
2020-10-23 13:25:00,265.85,265.86,265.67,265.81,7203.0,265.85,265.86,265.67,265.81,7203.0
2020-10-23 13:30:00,265.81,266.15,265.81,265.88,6849.0,265.81,266.15,265.81,265.88,6849.0
2020-10-23 13:35:00,265.86,265.97,265.81,265.85,2675.0,265.86,265.97,265.81,265.85,2675.0
2020-10-23 13:40:00,265.82,265.83,265.73,265.79,4383.0,265.82,265.83,265.73,265.79,4383.0
2020-10-23 13:45:00,265.78,265.95,265.76,265.86,1800.0,265.78,265.95,265.76,265.86,1800.0
2020-10-23 13:50:00,265.87,265.88,265.63,265.82,8034.0,265.87,265.88,265.63,265.82,8034.0
2020-10-23 13:55:00,265.75,266.06,265.73,265.84,4467.0,265.75,266.06,265.73,265.84,4467.0
2020-10-23 14:00:00,265.93,266.27,265.84,266.09,3345.0,265.93,266.27,265.84,266.09,3345.0
2020-10-23 14:05:00,266.1,266.2,265.91,265.91,2301.0,266.1,266.2,265.91,265.91,2301.0
2020-10-23 14:10:00,265.92,265.92,265.71,265.81,1200.0,265.92,265.92,265.71,265.81,1200.0
2020-10-23 14:15:00,265.84,266.02,265.78,265.85,4459.0,265.84,266.02,265.78,265.85,4459.0
2020-10-23 14:20:00,265.82,265.83,265.7,265.72,1400.0,265.82,265.83,265.7,265.72,1400.0
2020-10-23 14:25:00,265.7,265.8,265.55,265.79,7826.0,265.7,265.8,265.55,265.79,7826.0
2020-10-23 14:30:00,265.8,265.83,265.65,265.79,4458.0,265.8,265.83,265.65,265.79,4458.0
2020-10-23 14:35:00,265.72,265.91,265.68,265.79,4302.0,265.72,265.91,265.68,265.79,4302.0
2020-10-23 14:40:00,265.71,265.83,265.71,265.82,1905.0,265.71,265.83,265.71,265.82,1905.0
2020-10-23 14:45:00,265.94,265.98,265.75,265.88,3370.0,265.94,265.98,265.75,265.88,3370.0
2020-10-23 14:50:00,265.97,266.04,265.82,265.82,4745.0,265.97,266.04,265.82,265.82,4745.0
2020-10-23 14:55:00,265.84,265.84,265.58,265.75,2126.0,265.84,265.84,265.58,265.75,2126.0
2020-10-23 15:00:00,265.79,265.91,265.59,265.9,8515.0,265.79,265.91,265.59,265.9,8515.0
2020-10-23 15:05:00,265.88,266.07,265.83,266.06,9129.0,265.88,266.07,265.83,266.06,9129.0
2020-10-23 15:10:00,265.99,266.2,265.99,266.05,5687.0,265.99,266.2,265.99,266.05,5687.0
2020-10-23 15:15:00,265.94,265.94,265.72,265.81,2319.0,265.94,265.94,265.72,265.81,2319.0
2020-10-23 15:20:00,265.83,265.93,265.37,265.42,9378.0,265.83,265.93,265.37,265.42,9378.0
2020-10-23 15:25:00,265.33,265.37,265.25,265.34,4300.0,265.33,265.37,265.25,265.34,4300.0
2020-10-23 15:30:00,265.39,265.4,265.19,265.19,5712.0,265.39,265.4,265.19,265.19,5712.0
2020-10-23 15:35:00,265.26,265.26,264.74,265.16,13108.0,265.26,265.26,264.74,265.16,13108.0
2020-10-23 15:40:00,265.16,265.16,264.91,265.05,7097.0,265.16,265.16,264.91,265.05,7097.0
2020-10-23 15:45:00,264.99,265.3,264.97,265.1,10172.0,264.99,265.3,264.97,265.1,10172.0
2020-10-23 15:50:00,265.03,265.16,264.56,264.86,30969.0,265.03,265.16,264.56,264.86,30969.0
2020-10-23 15:55:00,264.68,265.35,264.68,265.12,72637.0,264.68,265.35,264.68,265.12,72637.0
2020-10-26 09:30:00,263.51,264.18,263.23,263.45,17805.0,263.51,264.18,263.23,263.45,17805.0
2020-10-26 09:35:00,263.51,263.84,262.69,263.8,10168.0,263.51,263.84,262.69,263.8,10168.0
2020-10-26 09:40:00,263.84,263.84,263.07,263.48,15887.0,263.84,263.84,263.07,263.48,15887.0
2020-10-26 09:45:00,263.4,264.0,263.32,263.81,11596.0,263.4,264.0,263.32,263.81,11596.0
2020-10-26 09:50:00,263.71,263.79,263.17,263.25,7161.0,263.71,263.79,263.17,263.25,7161.0
2020-10-26 09:55:00,263.24,263.84,262.91,263.32,16260.0,263.24,263.84,262.91,263.32,16260.0
2020-10-26 10:00:00,263.5,263.55,262.6,263.48,24224.0,263.5,263.55,262.6,263.48,24224.0
2020-10-26 10:05:00,263.42,263.6,262.61,263.23,13825.0,263.42,263.6,262.61,263.23,13825.0
2020-10-26 10:10:00,263.53,263.53,262.28,262.62,10013.0,263.53,263.53,262.28,262.62,10013.0
2020-10-26 10:15:00,262.7,262.82,261.98,261.99,6266.0,262.7,262.82,261.98,261.99,6266.0
2020-10-26 10:20:00,262.13,262.39,261.6,261.69,6008.0,262.13,262.39,261.6,261.69,6008.0
2020-10-26 10:25:00,261.96,262.09,261.38,261.38,3367.0,261.96,262.09,261.38,261.38,3367.0
2020-10-26 10:30:00,261.32,261.32,260.73,261.05,8412.0,261.32,261.32,260.73,261.05,8412.0
2020-10-26 10:35:00,260.85,261.68,260.7,261.44,11426.0,260.85,261.68,260.7,261.44,11426.0
2020-10-26 10:40:00,261.32,261.41,261.0,261.0,2831.0,261.32,261.41,261.0,261.0,2831.0
2020-10-26 10:45:00,261.07,261.07,260.17,260.25,11342.0,261.07,261.07,260.17,260.25,11342.0
2020-10-26 10:50:00,260.23,260.69,260.07,260.49,6360.0,260.23,260.69,260.07,260.49,6360.0
2020-10-26 10:55:00,260.5,260.79,260.49,260.63,3340.0,260.5,260.79,260.49,260.63,3340.0
2020-10-26 11:00:00,260.52,260.52,259.2,259.67,24292.0,260.52,260.52,259.2,259.67,24292.0
2020-10-26 11:05:00,259.53,259.83,259.0,259.78,9832.0,259.53,259.83,259.0,259.78,9832.0
2020-10-26 11:10:00,259.98,260.16,259.69,259.92,4514.0,259.98,260.16,259.69,259.92,4514.0
2020-10-26 11:15:00,259.78,259.78,259.15,259.16,3918.0,259.78,259.78,259.15,259.16,3918.0
2020-10-26 11:20:00,259.14,259.8,259.14,259.68,4867.0,259.14,259.8,259.14,259.68,4867.0
2020-10-26 11:25:00,259.66,259.82,259.41,259.54,2322.0,259.66,259.82,259.41,259.54,2322.0
2020-10-26 11:30:00,259.39,259.44,259.08,259.19,3429.0,259.39,259.44,259.08,259.19,3429.0
2020-10-26 11:35:00,259.17,259.35,258.91,259.12,8714.0,259.17,259.35,258.91,259.12,8714.0
2020-10-26 11:40:00,259.0,259.34,259.0,259.28,2780.0,259.0,259.34,259.0,259.28,2780.0
2020-10-26 11:45:00,259.36,259.36,258.69,258.75,3265.0,259.36,259.36,258.69,258.75,3265.0
2020-10-26 11:50:00,258.7,259.21,258.5,259.11,8185.0,258.7,259.21,258.5,259.11,8185.0
2020-10-26 11:55:00,259.21,259.51,259.07,259.09,3471.0,259.21,259.51,259.07,259.09,3471.0
2020-10-26 12:00:00,258.94,259.31,258.66,258.92,11349.0,258.94,259.31,258.66,258.92,11349.0
2020-10-26 12:05:00,258.82,258.92,258.37,258.4,7532.0,258.82,258.92,258.37,258.4,7532.0
2020-10-26 12:10:00,258.43,258.52,257.61,257.81,7889.0,258.43,258.52,257.61,257.81,7889.0
2020-10-26 12:15:00,257.83,257.83,257.08,257.43,19164.0,257.83,257.83,257.08,257.43,19164.0
2020-10-26 12:20:00,257.37,257.4,257.03,257.04,5848.0,257.37,257.4,257.03,257.04,5848.0
2020-10-26 12:25:00,257.21,257.21,256.4,256.64,10304.0,257.21,257.21,256.4,256.64,10304.0
2020-10-26 12:30:00,256.71,256.97,256.43,256.94,8984.0,256.71,256.97,256.43,256.94,8984.0
2020-10-26 12:35:00,256.71,256.86,256.64,256.65,1766.0,256.71,256.86,256.64,256.65,1766.0
2020-10-26 12:40:00,256.49,257.03,256.49,257.03,5713.0,256.49,257.03,256.49,257.03,5713.0
2020-10-26 12:45:00,256.76,256.86,256.49,256.63,9147.0,256.76,256.86,256.49,256.63,9147.0
2020-10-26 12:50:00,256.64,257.22,256.59,257.14,3524.0,256.64,257.22,256.59,257.14,3524.0
2020-10-26 12:55:00,257.02,257.26,256.83,257.26,3501.0,257.02,257.26,256.83,257.26,3501.0
2020-10-26 13:00:00,257.33,257.48,256.93,257.29,2790.0,257.33,257.48,256.93,257.29,2790.0
2020-10-26 13:05:00,257.39,257.85,257.18,257.7,1893.0,257.39,257.85,257.18,257.7,1893.0
2020-10-26 13:10:00,257.96,258.22,257.75,257.84,1084.0,257.96,258.22,257.75,257.84,1084.0
2020-10-26 13:15:00,257.94,258.21,257.45,257.51,7236.0,257.94,258.21,257.45,257.51,7236.0
2020-10-26 13:20:00,257.55,257.64,256.87,256.93,4158.0,257.55,257.64,256.87,256.93,4158.0
2020-10-26 13:25:00,256.84,256.93,256.3,256.6,7925.0,256.84,256.93,256.3,256.6,7925.0
2020-10-26 13:30:00,256.5,256.59,256.11,256.36,8321.0,256.5,256.59,256.11,256.36,8321.0
2020-10-26 13:35:00,256.36,256.97,256.26,256.91,2157.0,256.36,256.97,256.26,256.91,2157.0
2020-10-26 13:40:00,256.87,257.38,256.87,257.11,2513.0,256.87,257.38,256.87,257.11,2513.0
2020-10-26 13:45:00,257.18,257.46,256.81,257.42,7295.0,257.18,257.46,256.81,257.42,7295.0
2020-10-26 13:50:00,257.6,258.29,257.6,258.21,5708.0,257.6,258.29,257.6,258.21,5708.0
2020-10-26 13:55:00,258.32,258.5,258.06,258.34,3010.0,258.32,258.5,258.06,258.34,3010.0
2020-10-26 14:00:00,257.91,258.23,257.61,257.87,2216.0,257.91,258.23,257.61,257.87,2216.0
2020-10-26 14:05:00,258.02,258.64,257.95,258.37,7200.0,258.02,258.64,257.95,258.37,7200.0
2020-10-26 14:10:00,258.41,258.6,258.2,258.43,3226.0,258.41,258.6,258.2,258.43,3226.0
2020-10-26 14:15:00,258.25,258.82,258.25,258.57,2550.0,258.25,258.82,258.25,258.57,2550.0
2020-10-26 14:20:00,258.6,258.87,257.97,258.0,12765.0,258.6,258.87,257.97,258.0,12765.0
2020-10-26 14:25:00,257.78,258.26,257.0,257.87,9150.0,257.78,258.26,257.0,257.87,9150.0
2020-10-26 14:30:00,257.82,257.82,257.25,257.47,6744.0,257.82,257.82,257.25,257.47,6744.0
2020-10-26 14:35:00,257.35,257.35,257.0,257.19,2953.0,257.35,257.35,257.0,257.19,2953.0
2020-10-26 14:40:00,257.21,257.44,256.65,256.92,14680.0,257.21,257.44,256.65,256.92,14680.0
2020-10-26 14:45:00,256.96,257.29,256.85,257.14,7257.0,256.96,257.29,256.85,257.14,7257.0
2020-10-26 14:50:00,257.23,257.63,257.15,257.54,5000.0,257.23,257.63,257.15,257.54,5000.0
2020-10-26 14:55:00,257.63,257.63,257.02,257.05,6925.0,257.63,257.63,257.02,257.05,6925.0
2020-10-26 15:00:00,257.14,257.46,257.04,257.18,2900.0,257.14,257.46,257.04,257.18,2900.0
2020-10-26 15:05:00,257.2,257.25,256.5,256.79,16708.0,257.2,257.25,256.5,256.79,16708.0
2020-10-26 15:10:00,256.95,256.99,256.57,256.69,4370.0,256.95,256.99,256.57,256.69,4370.0
2020-10-26 15:15:00,256.69,256.78,256.43,256.59,8009.0,256.69,256.78,256.43,256.59,8009.0
2020-10-26 15:20:00,256.64,257.04,256.55,256.6,15184.0,256.64,257.04,256.55,256.6,15184.0
2020-10-26 15:25:00,256.66,256.79,256.41,256.76,5980.0,256.66,256.79,256.41,256.76,5980.0
2020-10-26 15:30:00,256.87,257.59,256.75,257.31,11128.0,256.87,257.59,256.75,257.31,11128.0
2020-10-26 15:35:00,257.4,257.4,256.85,256.96,5196.0,257.4,257.4,256.85,256.96,5196.0
2020-10-26 15:40:00,256.99,257.07,256.11,256.11,15353.0,256.99,257.07,256.11,256.11,15353.0
2020-10-26 15:45:00,256.15,256.45,255.83,256.13,16243.0,256.15,256.45,255.83,256.13,16243.0
2020-10-26 15:50:00,255.99,256.36,255.83,256.06,20030.0,255.99,256.36,255.83,256.06,20030.0
2020-10-26 15:55:00,256.06,257.06,256.06,257.06,38017.0,256.06,257.06,256.06,257.06,38017.0
2020-10-27 09:30:00,256.33,258.38,255.67,257.74,21217.0,256.33,258.38,255.67,257.74,21217.0
2020-10-27 09:35:00,258.25,258.7,257.37,258.37,11225.0,258.25,258.7,257.37,258.37,11225.0
2020-10-27 09:40:00,258.1,258.13,256.97,257.33,8204.0,258.1,258.13,256.97,257.33,8204.0
2020-10-27 09:45:00,257.84,258.22,257.42,258.13,5617.0,257.84,258.22,257.42,258.13,5617.0
2020-10-27 09:50:00,257.86,257.99,257.18,257.99,5416.0,257.86,257.99,257.18,257.99,5416.0
2020-10-27 09:55:00,257.88,258.24,257.77,258.07,2546.0,257.88,258.24,257.77,258.07,2546.0
2020-10-27 10:00:00,258.24,258.25,257.09,257.18,11330.0,258.24,258.25,257.09,257.18,11330.0
2020-10-27 10:05:00,257.15,257.55,256.74,257.19,4569.0,257.15,257.55,256.74,257.19,4569.0
2020-10-27 10:10:00,257.18,257.64,256.62,256.63,7259.0,257.18,257.64,256.62,256.63,7259.0
2020-10-27 10:15:00,256.69,256.87,256.07,256.42,11473.0,256.69,256.87,256.07,256.42,11473.0
2020-10-27 10:20:00,256.42,256.53,256.13,256.53,4437.0,256.42,256.53,256.13,256.53,4437.0
2020-10-27 10:25:00,256.34,256.47,256.22,256.47,2700.0,256.34,256.47,256.22,256.47,2700.0
2020-10-27 10:30:00,256.41,256.9,256.37,256.78,4429.0,256.41,256.9,256.37,256.78,4429.0
2020-10-27 10:35:00,256.94,257.04,256.64,257.0,4566.0,256.94,257.04,256.64,257.0,4566.0
2020-10-27 10:40:00,256.75,256.88,256.45,256.74,2080.0,256.75,256.88,256.45,256.74,2080.0
2020-10-27 10:45:00,256.51,257.47,256.51,257.47,2250.0,256.51,257.47,256.51,257.47,2250.0
2020-10-27 10:50:00,257.37,257.37,256.53,256.75,3369.0,257.37,257.37,256.53,256.75,3369.0
2020-10-27 10:55:00,256.75,257.19,256.69,256.87,8406.0,256.75,257.19,256.69,256.87,8406.0
2020-10-27 11:00:00,256.92,257.62,256.8,257.37,8100.0,256.92,257.62,256.8,257.37,8100.0
2020-10-27 11:05:00,257.47,257.72,257.29,257.72,5731.0,257.47,257.72,257.29,257.72,5731.0
2020-10-27 11:10:00,257.64,257.99,257.54,257.74,9663.0,257.64,257.99,257.54,257.74,9663.0
2020-10-27 11:15:00,257.59,257.63,256.74,256.98,10827.0,257.59,257.63,256.74,256.98,10827.0
2020-10-27 11:20:00,256.97,256.97,256.3,256.4,5368.0,256.97,256.97,256.3,256.4,5368.0
2020-10-27 11:25:00,256.44,256.92,255.68,255.76,8732.0,256.44,256.92,255.68,255.76,8732.0
2020-10-27 11:30:00,255.66,255.67,254.92,255.15,10261.0,255.66,255.67,254.92,255.15,10261.0
2020-10-27 11:35:00,255.2,255.91,255.03,255.89,5808.0,255.2,255.91,255.03,255.89,5808.0
2020-10-27 11:40:00,256.05,256.36,255.79,256.36,5436.0,256.05,256.36,255.79,256.36,5436.0
2020-10-27 11:45:00,256.46,256.84,256.44,256.67,2365.0,256.46,256.84,256.44,256.67,2365.0
2020-10-27 11:50:00,256.75,257.02,256.6,256.91,2839.0,256.75,257.02,256.6,256.91,2839.0
2020-10-27 11:55:00,256.91,257.58,256.89,257.5,4176.0,256.91,257.58,256.89,257.5,4176.0
2020-10-27 12:00:00,257.4,257.44,257.15,257.18,5508.0,257.4,257.44,257.15,257.18,5508.0
2020-10-27 12:05:00,257.13,257.34,257.05,257.11,2411.0,257.13,257.34,257.05,257.11,2411.0
2020-10-27 12:10:00,257.19,257.46,257.17,257.34,2500.0,257.19,257.46,257.17,257.34,2500.0
2020-10-27 12:15:00,257.28,257.88,257.12,257.88,9843.0,257.28,257.88,257.12,257.88,9843.0
2020-10-27 12:20:00,257.96,258.46,257.92,258.22,4818.0,257.96,258.46,257.92,258.22,4818.0
2020-10-27 12:25:00,258.17,258.17,257.47,257.49,2725.0,258.17,258.17,257.47,257.49,2725.0
2020-10-27 12:30:00,257.41,257.74,257.38,257.72,3171.0,257.41,257.74,257.38,257.72,3171.0
2020-10-27 12:35:00,257.63,258.37,257.63,258.18,3000.0,257.63,258.37,257.63,258.18,3000.0
2020-10-27 12:40:00,258.1,258.12,257.45,257.45,2002.0,258.1,258.12,257.45,257.45,2002.0
2020-10-27 12:45:00,257.32,257.85,257.32,257.67,3739.0,257.32,257.85,257.32,257.67,3739.0
2020-10-27 12:50:00,257.67,257.67,257.33,257.33,2048.0,257.67,257.67,257.33,257.33,2048.0
2020-10-27 12:55:00,257.32,257.46,257.05,257.38,3390.0,257.32,257.46,257.05,257.38,3390.0
2020-10-27 13:00:00,257.32,257.44,257.14,257.39,1100.0,257.32,257.44,257.14,257.39,1100.0
2020-10-27 13:05:00,257.45,257.49,257.07,257.07,1512.0,257.45,257.49,257.07,257.07,1512.0
2020-10-27 13:10:00,257.15,257.28,256.8,256.82,2905.0,257.15,257.28,256.8,256.82,2905.0
2020-10-27 13:15:00,256.9,256.95,256.84,256.84,1400.0,256.9,256.95,256.84,256.84,1400.0
2020-10-27 13:20:00,256.81,257.7,256.81,257.69,3067.0,256.81,257.7,256.81,257.69,3067.0
2020-10-27 13:25:00,257.69,257.98,257.69,257.98,3445.0,257.69,257.98,257.69,257.98,3445.0
2020-10-27 13:30:00,258.0,258.36,257.98,258.21,5204.0,258.0,258.36,257.98,258.21,5204.0
2020-10-27 13:35:00,258.21,258.21,257.78,257.98,3601.0,258.21,258.21,257.78,257.98,3601.0
2020-10-27 13:40:00,257.92,257.92,257.35,257.35,3680.0,257.92,257.92,257.35,257.35,3680.0
2020-10-27 13:45:00,257.16,257.32,256.88,257.04,17876.0,257.16,257.32,256.88,257.04,17876.0
2020-10-27 13:50:00,257.18,257.47,257.13,257.47,3289.0,257.18,257.47,257.13,257.47,3289.0
2020-10-27 13:55:00,257.51,257.58,257.31,257.31,3915.0,257.51,257.58,257.31,257.31,3915.0
2020-10-27 14:00:00,257.38,257.43,257.22,257.22,1200.0,257.38,257.43,257.22,257.22,1200.0
2020-10-27 14:05:00,257.19,257.39,257.19,257.39,5023.0,257.19,257.39,257.19,257.39,5023.0
2020-10-27 14:10:00,257.34,257.73,257.24,257.73,9512.0,257.34,257.73,257.24,257.73,9512.0
2020-10-27 14:15:00,257.65,257.68,257.3,257.49,7899.0,257.65,257.68,257.3,257.49,7899.0
2020-10-27 14:20:00,257.35,257.59,257.34,257.46,3909.0,257.35,257.59,257.34,257.46,3909.0
2020-10-27 14:25:00,257.53,257.74,257.53,257.65,5704.0,257.53,257.74,257.53,257.65,5704.0
2020-10-27 14:30:00,257.64,257.64,257.02,257.02,2177.0,257.64,257.64,257.02,257.02,2177.0
2020-10-27 14:35:00,257.02,257.23,257.02,257.17,3050.0,257.02,257.23,257.02,257.17,3050.0
2020-10-27 14:40:00,257.09,257.33,257.0,257.1,1800.0,257.09,257.33,257.0,257.1,1800.0
2020-10-27 14:45:00,257.04,257.28,256.75,257.13,2358.0,257.04,257.28,256.75,257.13,2358.0
2020-10-27 14:50:00,257.08,257.12,256.72,256.76,2600.0,257.08,257.12,256.72,256.76,2600.0
2020-10-27 14:55:00,256.7,256.76,256.38,256.54,3011.0,256.7,256.76,256.38,256.54,3011.0
2020-10-27 15:00:00,256.41,256.5,256.05,256.13,12250.0,256.41,256.5,256.05,256.13,12250.0
2020-10-27 15:05:00,256.01,256.08,255.4,255.48,7584.0,256.01,256.08,255.4,255.48,7584.0
2020-10-27 15:10:00,255.48,255.55,255.11,255.11,7180.0,255.48,255.55,255.11,255.11,7180.0
2020-10-27 15:15:00,255.16,255.41,255.1,255.2,6692.0,255.16,255.41,255.1,255.2,6692.0
2020-10-27 15:20:00,255.28,255.87,255.28,255.58,4485.0,255.28,255.87,255.28,255.58,4485.0
2020-10-27 15:25:00,255.56,255.58,255.43,255.54,3200.0,255.56,255.58,255.43,255.54,3200.0
2020-10-27 15:30:00,255.56,256.16,255.56,256.07,9105.0,255.56,256.16,255.56,256.07,9105.0
2020-10-27 15:35:00,255.96,256.34,255.93,256.34,5732.0,255.96,256.34,255.93,256.34,5732.0
2020-10-27 15:40:00,256.34,256.74,256.22,256.39,10971.0,256.34,256.74,256.22,256.39,10971.0
2020-10-27 15:45:00,256.36,256.36,256.0,256.33,7550.0,256.36,256.36,256.0,256.33,7550.0
2020-10-27 15:50:00,256.28,256.31,255.5,255.7,10787.0,256.28,256.31,255.5,255.7,10787.0
2020-10-27 15:55:00,255.7,255.75,255.31,255.31,21252.0,255.7,255.75,255.31,255.31,21252.0
2020-10-28 09:30:00,251.03,251.87,249.41,251.11,30030.0,251.03,251.87,249.41,251.11,30030.0
2020-10-28 09:35:00,251.21,251.99,250.92,251.75,9305.0,251.21,251.99,250.92,251.75,9305.0
2020-10-28 09:40:00,251.33,253.09,250.85,252.94,7181.0,251.33,253.09,250.85,252.94,7181.0
2020-10-28 09:45:00,253.04,253.21,251.35,251.75,10355.0,253.04,253.21,251.35,251.75,10355.0
2020-10-28 09:50:00,250.98,250.99,250.38,250.79,4701.0,250.98,250.99,250.38,250.79,4701.0
2020-10-28 09:55:00,250.83,251.54,250.7,250.7,7076.0,250.83,251.54,250.7,250.7,7076.0
2020-10-28 10:00:00,250.45,250.45,249.54,249.77,9148.0,250.45,250.45,249.54,249.77,9148.0
2020-10-28 10:05:00,249.93,250.36,249.68,250.36,4666.0,249.93,250.36,249.68,250.36,4666.0
2020-10-28 10:10:00,250.33,250.33,249.62,249.79,14689.0,250.33,250.33,249.62,249.79,14689.0
2020-10-28 10:15:00,249.62,249.76,249.26,249.69,7196.0,249.62,249.76,249.26,249.69,7196.0
2020-10-28 10:20:00,249.53,249.53,248.39,248.62,11089.0,249.53,249.53,248.39,248.62,11089.0
2020-10-28 10:25:00,248.5,249.1,247.99,249.09,19431.0,248.5,249.1,247.99,249.09,19431.0
2020-10-28 10:30:00,249.2,249.8,248.72,249.11,11589.0,249.2,249.8,248.72,249.11,11589.0
2020-10-28 10:35:00,249.27,250.41,249.26,249.77,15575.0,249.27,250.41,249.26,249.77,15575.0
2020-10-28 10:40:00,249.93,250.41,249.45,249.46,3616.0,249.93,250.41,249.45,249.46,3616.0
2020-10-28 10:45:00,249.39,249.71,248.9,249.0,13152.0,249.39,249.71,248.9,249.0,13152.0
2020-10-28 10:50:00,249.0,249.14,248.16,248.3,14313.0,249.0,249.14,248.16,248.3,14313.0
2020-10-28 10:55:00,248.3,249.39,248.1,249.16,12133.0,248.3,249.39,248.1,249.16,12133.0
2020-10-28 11:00:00,249.07,249.15,247.38,247.38,6580.0,249.07,249.15,247.38,247.38,6580.0
2020-10-28 11:05:00,247.51,249.05,247.5,248.75,4591.0,247.51,249.05,247.5,248.75,4591.0
2020-10-28 11:10:00,248.66,248.91,248.25,248.66,6080.0,248.66,248.91,248.25,248.66,6080.0
2020-10-28 11:15:00,248.55,248.55,247.92,248.05,7118.0,248.55,248.55,247.92,248.05,7118.0
2020-10-28 11:20:00,247.98,248.24,247.63,248.0,4438.0,247.98,248.24,247.63,248.0,4438.0
2020-10-28 11:25:00,247.85,248.08,247.63,248.06,3811.0,247.85,248.08,247.63,248.06,3811.0
2020-10-28 11:30:00,248.04,248.29,247.76,247.88,7219.0,248.04,248.29,247.76,247.88,7219.0
2020-10-28 11:35:00,247.96,248.82,247.96,248.81,5370.0,247.96,248.82,247.96,248.81,5370.0
2020-10-28 11:40:00,248.67,249.27,248.32,249.11,4964.0,248.67,249.27,248.32,249.11,4964.0
2020-10-28 11:45:00,249.1,249.34,248.97,248.97,4437.0,249.1,249.34,248.97,248.97,4437.0
2020-10-28 11:50:00,249.02,249.45,248.92,249.14,12770.0,249.02,249.45,248.92,249.14,12770.0
2020-10-28 11:55:00,249.14,249.37,248.52,248.52,9829.0,249.14,249.37,248.52,248.52,9829.0
2020-10-28 12:00:00,248.58,248.71,248.26,248.39,6585.0,248.58,248.71,248.26,248.39,6585.0
2020-10-28 12:05:00,248.4,248.74,247.84,247.84,8126.0,248.4,248.74,247.84,247.84,8126.0
2020-10-28 12:10:00,247.89,248.33,247.89,248.05,4782.0,247.89,248.33,247.89,248.05,4782.0
2020-10-28 12:15:00,248.21,248.47,247.91,248.44,9011.0,248.21,248.47,247.91,248.44,9011.0
2020-10-28 12:20:00,248.39,248.39,247.76,247.98,10096.0,248.39,248.39,247.76,247.98,10096.0
2020-10-28 12:25:00,248.03,248.17,247.48,247.51,15345.0,248.03,248.17,247.48,247.51,15345.0
2020-10-28 12:30:00,247.48,248.08,247.43,248.08,7810.0,247.48,248.08,247.43,248.08,7810.0
2020-10-28 12:35:00,247.88,247.95,247.31,247.36,4730.0,247.88,247.95,247.31,247.36,4730.0
2020-10-28 12:40:00,247.27,247.38,246.9,247.04,11725.0,247.27,247.38,246.9,247.04,11725.0
2020-10-28 12:45:00,247.14,247.59,247.14,247.46,8100.0,247.14,247.59,247.14,247.46,8100.0
2020-10-28 12:50:00,247.15,247.69,247.0,247.56,4358.0,247.15,247.69,247.0,247.56,4358.0
2020-10-28 12:55:00,247.55,248.28,247.52,248.1,5263.0,247.55,248.28,247.52,248.1,5263.0
2020-10-28 13:00:00,248.11,248.54,247.96,248.24,6642.0,248.11,248.54,247.96,248.24,6642.0
2020-10-28 13:05:00,248.17,248.42,248.14,248.2,20118.0,248.17,248.42,248.14,248.2,20118.0
2020-10-28 13:10:00,248.26,248.32,247.82,248.03,3716.0,248.26,248.32,247.82,248.03,3716.0
2020-10-28 13:15:00,247.91,247.92,247.53,247.81,2982.0,247.91,247.92,247.53,247.81,2982.0
2020-10-28 13:20:00,248.02,248.02,247.48,247.84,3902.0,248.02,248.02,247.48,247.84,3902.0
2020-10-28 13:25:00,247.93,248.0,247.62,247.91,4583.0,247.93,248.0,247.62,247.91,4583.0
2020-10-28 13:30:00,247.99,247.99,247.75,247.97,3668.0,247.99,247.99,247.75,247.97,3668.0
2020-10-28 13:35:00,248.07,248.45,248.06,248.27,2815.0,248.07,248.45,248.06,248.27,2815.0
2020-10-28 13:40:00,248.27,248.43,247.78,248.43,15900.0,248.27,248.43,247.78,248.43,15900.0
2020-10-28 13:45:00,248.5,249.15,248.41,248.8,5059.0,248.5,249.15,248.41,248.8,5059.0
2020-10-28 13:50:00,248.91,249.12,248.73,249.12,9688.0,248.91,249.12,248.73,249.12,9688.0
2020-10-28 13:55:00,249.1,249.24,248.85,249.24,6196.0,249.1,249.24,248.85,249.24,6196.0
2020-10-28 14:00:00,249.05,249.05,248.31,248.31,7500.0,249.05,249.05,248.31,248.31,7500.0
2020-10-28 14:05:00,248.26,248.39,247.31,247.45,16403.0,248.26,248.39,247.31,247.45,16403.0
2020-10-28 14:10:00,247.45,247.72,247.25,247.54,8772.0,247.45,247.72,247.25,247.54,8772.0
2020-10-28 14:15:00,247.29,247.59,247.23,247.39,4418.0,247.29,247.59,247.23,247.39,4418.0
2020-10-28 14:20:00,247.43,247.6,247.33,247.6,6741.0,247.43,247.6,247.33,247.6,6741.0
2020-10-28 14:25:00,247.6,247.91,247.45,247.76,6375.0,247.6,247.91,247.45,247.76,6375.0
2020-10-28 14:30:00,247.88,247.97,246.91,247.18,10935.0,247.88,247.97,246.91,247.18,10935.0
2020-10-28 14:35:00,247.04,247.04,246.15,246.24,6198.0,247.04,247.04,246.15,246.24,6198.0
2020-10-28 14:40:00,246.12,246.3,245.82,246.1,9394.0,246.12,246.3,245.82,246.1,9394.0
2020-10-28 14:45:00,246.16,246.87,245.98,246.87,7013.0,246.16,246.87,245.98,246.87,7013.0
2020-10-28 14:50:00,246.67,246.79,245.96,245.96,12031.0,246.67,246.79,245.96,245.96,12031.0
2020-10-28 14:55:00,245.91,247.36,245.89,246.92,8411.0,245.91,247.36,245.89,246.92,8411.0
2020-10-28 15:00:00,247.05,247.27,246.85,246.94,6330.0,247.05,247.27,246.85,246.94,6330.0
2020-10-28 15:05:00,246.9,246.97,245.9,245.91,17237.0,246.9,246.97,245.9,245.91,17237.0
2020-10-28 15:10:00,245.85,246.19,245.4,246.09,6129.0,245.85,246.19,245.4,246.09,6129.0
2020-10-28 15:15:00,246.0,246.0,245.34,245.71,7516.0,246.0,246.0,245.34,245.71,7516.0
2020-10-28 15:20:00,245.63,246.82,245.43,246.81,5238.0,245.63,246.82,245.43,246.81,5238.0
2020-10-28 15:25:00,246.79,246.89,246.55,246.55,6635.0,246.79,246.89,246.55,246.55,6635.0
2020-10-28 15:30:00,246.67,247.51,246.67,247.51,4655.0,246.67,247.51,246.67,247.51,4655.0
2020-10-28 15:35:00,247.44,247.44,246.14,246.14,6830.0,247.44,247.44,246.14,246.14,6830.0
2020-10-28 15:40:00,246.25,246.49,246.05,246.35,14926.0,246.25,246.49,246.05,246.35,14926.0
2020-10-28 15:45:00,246.37,246.45,245.76,245.94,13218.0,246.37,246.45,245.76,245.94,13218.0
2020-10-28 15:50:00,245.83,245.87,244.88,245.07,36227.0,245.83,245.87,244.88,245.07,36227.0
2020-10-28 15:55:00,244.97,245.06,244.18,244.26,82546.0,244.97,245.06,244.18,244.26,82546.0
2020-10-29 09:30:00,244.97,245.39,243.25,244.31,34140.0,244.97,245.39,243.25,244.31,34140.0
2020-10-29 09:35:00,244.17,246.14,244.0,245.72,15400.0,244.17,246.14,244.0,245.72,15400.0
2020-10-29 09:40:00,245.0,245.68,244.4,245.48,6889.0,245.0,245.68,244.4,245.48,6889.0
2020-10-29 09:45:00,245.32,246.0,244.89,245.11,11074.0,245.32,246.0,244.89,245.11,11074.0
2020-10-29 09:50:00,244.72,245.75,244.72,245.65,5880.0,244.72,245.75,244.72,245.65,5880.0
2020-10-29 09:55:00,245.47,245.94,245.19,245.86,10241.0,245.47,245.94,245.19,245.86,10241.0
2020-10-29 10:00:00,245.81,245.85,244.89,245.59,6314.0,245.81,245.85,244.89,245.59,6314.0
2020-10-29 10:05:00,245.51,245.58,244.81,245.42,6652.0,245.51,245.58,244.81,245.42,6652.0
2020-10-29 10:10:00,245.41,245.6,244.02,244.38,5178.0,245.41,245.6,244.02,244.38,5178.0
2020-10-29 10:15:00,244.55,245.31,244.51,244.94,4484.0,244.55,245.31,244.51,244.94,4484.0
2020-10-29 10:20:00,244.99,245.54,244.58,244.94,12138.0,244.99,245.54,244.58,244.94,12138.0
2020-10-29 10:25:00,244.8,245.04,244.44,245.04,5913.0,244.8,245.04,244.44,245.04,5913.0
2020-10-29 10:30:00,245.22,245.55,245.01,245.44,12629.0,245.22,245.55,245.01,245.44,12629.0
2020-10-29 10:35:00,245.44,245.44,244.91,245.38,10708.0,245.44,245.44,244.91,245.38,10708.0
2020-10-29 10:40:00,245.41,245.95,245.15,245.82,7767.0,245.41,245.95,245.15,245.82,7767.0
2020-10-29 10:45:00,245.97,246.36,245.89,246.19,13648.0,245.97,246.36,245.89,246.19,13648.0
2020-10-29 10:50:00,246.27,246.57,246.24,246.45,14877.0,246.27,246.57,246.24,246.45,14877.0
2020-10-29 10:55:00,246.49,246.61,245.78,246.2,36479.0,246.49,246.61,245.78,246.2,36479.0
2020-10-29 11:00:00,246.32,246.37,245.82,245.87,4710.0,246.32,246.37,245.82,245.87,4710.0
2020-10-29 11:05:00,245.75,245.77,245.43,245.64,9580.0,245.75,245.77,245.43,245.64,9580.0
2020-10-29 11:10:00,245.66,246.18,245.34,246.18,11681.0,245.66,246.18,245.34,246.18,11681.0
2020-10-29 11:15:00,246.17,246.84,246.17,246.84,3810.0,246.17,246.84,246.17,246.84,3810.0
2020-10-29 11:20:00,246.8,246.9,246.65,246.84,3104.0,246.8,246.9,246.65,246.84,3104.0
2020-10-29 11:25:00,246.76,246.76,246.12,246.12,1700.0,246.76,246.76,246.12,246.12,1700.0
2020-10-29 11:30:00,246.0,246.07,245.74,245.86,5899.0,246.0,246.07,245.74,245.86,5899.0
2020-10-29 11:35:00,245.83,246.3,245.67,246.3,6408.0,245.83,246.3,245.67,246.3,6408.0
2020-10-29 11:40:00,246.4,246.51,246.15,246.24,8000.0,246.4,246.51,246.15,246.24,8000.0
2020-10-29 11:45:00,246.04,246.65,246.04,246.57,4360.0,246.04,246.65,246.04,246.57,4360.0
2020-10-29 11:50:00,246.47,246.47,245.9,246.31,7500.0,246.47,246.47,245.9,246.31,7500.0
2020-10-29 11:55:00,246.4,246.4,245.63,245.68,4600.0,246.4,246.4,245.63,245.68,4600.0
2020-10-29 12:00:00,245.75,245.9,245.37,245.38,6371.0,245.75,245.9,245.37,245.38,6371.0
2020-10-29 12:05:00,245.27,245.48,245.11,245.11,2885.0,245.27,245.48,245.11,245.11,2885.0
2020-10-29 12:10:00,245.0,245.26,244.85,245.26,10668.0,245.0,245.26,244.85,245.26,10668.0
2020-10-29 12:15:00,245.31,245.57,245.08,245.56,3574.0,245.31,245.57,245.08,245.56,3574.0
2020-10-29 12:20:00,245.48,245.5,245.07,245.07,3300.0,245.48,245.5,245.07,245.07,3300.0
2020-10-29 12:25:00,245.12,245.26,245.0,245.02,2500.0,245.12,245.26,245.0,245.02,2500.0
2020-10-29 12:30:00,245.1,245.16,244.31,244.54,5345.0,245.1,245.16,244.31,244.54,5345.0
2020-10-29 12:35:00,244.56,244.8,244.43,244.7,5034.0,244.56,244.8,244.43,244.7,5034.0
2020-10-29 12:40:00,244.62,244.9,244.51,244.84,3200.0,244.62,244.9,244.51,244.84,3200.0
2020-10-29 12:45:00,244.8,245.49,244.8,245.49,4030.0,244.8,245.49,244.8,245.49,4030.0
2020-10-29 12:50:00,245.48,245.5,245.05,245.16,2300.0,245.48,245.5,245.05,245.16,2300.0
2020-10-29 12:55:00,245.23,245.23,245.0,245.11,3656.0,245.23,245.23,245.0,245.11,3656.0
2020-10-29 13:00:00,245.09,245.09,244.82,244.89,4892.0,245.09,245.09,244.82,244.89,4892.0
2020-10-29 13:05:00,244.89,244.89,243.99,244.25,11530.0,244.89,244.89,243.99,244.25,11530.0
2020-10-29 13:10:00,244.2,244.81,244.2,244.79,3125.0,244.2,244.81,244.2,244.79,3125.0
2020-10-29 13:15:00,244.81,244.81,244.29,244.29,4854.0,244.81,244.81,244.29,244.29,4854.0
2020-10-29 13:20:00,244.24,244.58,244.21,244.58,5075.0,244.24,244.58,244.21,244.58,5075.0
2020-10-29 13:25:00,244.68,245.05,244.68,244.8,8553.0,244.68,245.05,244.68,244.8,8553.0
2020-10-29 13:30:00,244.88,245.36,244.81,245.1,3831.0,244.88,245.36,244.81,245.1,3831.0
2020-10-29 13:35:00,244.95,245.75,244.94,245.66,5402.0,244.95,245.75,244.94,245.66,5402.0
2020-10-29 13:40:00,245.75,245.96,245.74,245.92,4700.0,245.75,245.96,245.74,245.92,4700.0
2020-10-29 13:45:00,245.86,246.3,245.86,246.17,5825.0,245.86,246.3,245.86,246.17,5825.0
2020-10-29 13:50:00,246.18,246.6,246.16,246.57,7223.0,246.18,246.6,246.16,246.57,7223.0
2020-10-29 13:55:00,246.52,246.53,246.17,246.43,7551.0,246.52,246.53,246.17,246.43,7551.0
2020-10-29 14:00:00,246.34,246.58,246.11,246.58,12696.0,246.34,246.58,246.11,246.58,12696.0
2020-10-29 14:05:00,246.72,247.35,246.71,247.02,4451.0,246.72,247.35,246.71,247.02,4451.0
2020-10-29 14:10:00,246.9,247.03,246.48,246.48,2360.0,246.9,247.03,246.48,246.48,2360.0
2020-10-29 14:15:00,246.59,247.07,246.51,247.06,6940.0,246.59,247.07,246.51,247.06,6940.0
2020-10-29 14:20:00,247.05,247.08,246.63,246.9,5108.0,247.05,247.08,246.63,246.9,5108.0
2020-10-29 14:25:00,246.84,247.1,246.74,246.92,5211.0,246.84,247.1,246.74,246.92,5211.0
2020-10-29 14:30:00,246.87,247.19,246.84,247.01,3200.0,246.87,247.19,246.84,247.01,3200.0
2020-10-29 14:35:00,247.02,247.11,246.17,246.52,13706.0,247.02,247.11,246.17,246.52,13706.0
2020-10-29 14:40:00,246.58,247.22,246.43,247.05,9808.0,246.58,247.22,246.43,247.05,9808.0
2020-10-29 14:45:00,246.85,246.86,246.53,246.69,1385.0,246.85,246.86,246.53,246.69,1385.0
2020-10-29 14:50:00,246.7,246.94,246.64,246.89,2609.0,246.7,246.94,246.64,246.89,2609.0
2020-10-29 14:55:00,246.82,247.21,246.82,246.94,5702.0,246.82,247.21,246.82,246.94,5702.0
2020-10-29 15:00:00,246.89,247.15,246.76,247.11,5910.0,246.89,247.15,246.76,247.11,5910.0
2020-10-29 15:05:00,247.03,247.18,246.95,246.99,3127.0,247.03,247.18,246.95,246.99,3127.0
2020-10-29 15:10:00,246.93,246.93,246.28,246.33,7266.0,246.93,246.93,246.28,246.33,7266.0
2020-10-29 15:15:00,246.36,246.92,246.0,246.91,10428.0,246.36,246.92,246.0,246.91,10428.0
2020-10-29 15:20:00,246.63,246.99,246.6,246.96,5267.0,246.63,246.99,246.6,246.96,5267.0
2020-10-29 15:25:00,246.98,247.5,246.96,247.43,12300.0,246.98,247.5,246.96,247.43,12300.0
2020-10-29 15:30:00,247.51,247.78,247.49,247.76,9997.0,247.51,247.78,247.49,247.76,9997.0
2020-10-29 15:35:00,247.76,247.81,247.46,247.62,14302.0,247.76,247.81,247.46,247.62,14302.0
2020-10-29 15:40:00,247.61,247.73,247.15,247.24,8663.0,247.61,247.73,247.15,247.24,8663.0
2020-10-29 15:45:00,247.21,247.72,246.96,247.5,11692.0,247.21,247.72,246.96,247.5,11692.0
2020-10-29 15:50:00,247.28,247.94,246.89,247.03,23340.0,247.28,247.94,246.89,247.03,23340.0
2020-10-29 15:55:00,246.98,246.98,245.46,245.46,65967.0,246.98,246.98,245.46,245.46,65967.0
2020-10-30 09:30:00,246.75,249.79,246.75,248.88,24108.0,246.75,249.79,246.75,248.88,24108.0
2020-10-30 09:35:00,248.89,249.06,245.66,246.42,11961.0,248.89,249.06,245.66,246.42,11961.0
2020-10-30 09:40:00,246.92,246.92,244.74,245.4,8250.0,246.92,246.92,244.74,245.4,8250.0
2020-10-30 09:45:00,245.0,245.99,244.74,245.85,8405.0,245.0,245.99,244.74,245.85,8405.0
2020-10-30 09:50:00,245.05,246.35,245.05,245.66,6692.0,245.05,246.35,245.05,245.66,6692.0
2020-10-30 09:55:00,245.59,246.09,245.17,245.73,5816.0,245.59,246.09,245.17,245.73,5816.0
2020-10-30 10:00:00,245.63,246.11,245.23,245.83,17904.0,245.63,246.11,245.23,245.83,17904.0
2020-10-30 10:05:00,246.37,246.87,246.13,246.29,4505.0,246.37,246.87,246.13,246.29,4505.0
2020-10-30 10:10:00,246.38,246.8,245.65,246.02,5883.0,246.38,246.8,245.65,246.02,5883.0
2020-10-30 10:15:00,245.8,246.23,245.69,246.09,5938.0,245.8,246.23,245.69,246.09,5938.0
2020-10-30 10:20:00,246.26,246.37,245.33,245.43,10368.0,246.26,246.37,245.33,245.43,10368.0
2020-10-30 10:25:00,245.43,245.74,245.32,245.47,4804.0,245.43,245.74,245.32,245.47,4804.0
2020-10-30 10:30:00,245.36,245.89,245.3,245.75,10778.0,245.36,245.89,245.3,245.75,10778.0
2020-10-30 10:35:00,245.7,246.4,245.63,246.0,15297.0,245.7,246.4,245.63,246.0,15297.0
2020-10-30 10:40:00,245.76,245.8,244.2,244.59,14706.0,245.76,245.8,244.2,244.59,14706.0
2020-10-30 10:45:00,244.42,244.85,243.73,244.41,8016.0,244.42,244.85,243.73,244.41,8016.0
2020-10-30 10:50:00,244.52,245.31,244.29,245.14,7992.0,244.52,245.31,244.29,245.14,7992.0
2020-10-30 10:55:00,245.05,245.55,244.46,244.46,11257.0,245.05,245.55,244.46,244.46,11257.0
2020-10-30 11:00:00,244.83,245.55,244.74,245.3,7694.0,244.83,245.55,244.74,245.3,7694.0
2020-10-30 11:05:00,244.95,245.33,244.64,244.64,3700.0,244.95,245.33,244.64,244.64,3700.0
2020-10-30 11:10:00,244.59,245.6,244.58,245.47,3632.0,244.59,245.6,244.58,245.47,3632.0
2020-10-30 11:15:00,245.5,245.59,244.68,244.76,9436.0,245.5,245.59,244.68,244.76,9436.0
2020-10-30 11:20:00,244.76,245.15,244.5,245.15,7268.0,244.76,245.15,244.5,245.15,7268.0
2020-10-30 11:25:00,245.12,245.5,244.53,244.63,6892.0,245.12,245.5,244.53,244.63,6892.0
2020-10-30 11:30:00,244.58,245.07,244.41,244.7,6703.0,244.58,245.07,244.41,244.7,6703.0
2020-10-30 11:35:00,244.66,244.76,244.25,244.66,4714.0,244.66,244.76,244.25,244.66,4714.0
2020-10-30 11:40:00,244.57,244.59,244.29,244.59,6814.0,244.57,244.59,244.29,244.59,6814.0
2020-10-30 11:45:00,244.68,245.12,244.54,245.09,3905.0,244.68,245.12,244.54,245.09,3905.0
2020-10-30 11:50:00,245.16,245.51,244.97,245.51,2162.0,245.16,245.51,244.97,245.51,2162.0
2020-10-30 11:55:00,245.57,245.57,245.02,245.22,2514.0,245.57,245.57,245.02,245.22,2514.0
2020-10-30 12:00:00,244.99,246.0,244.92,245.81,3100.0,244.99,246.0,244.92,245.81,3100.0
2020-10-30 12:05:00,245.77,245.82,245.59,245.68,2250.0,245.77,245.82,245.59,245.68,2250.0
2020-10-30 12:10:00,245.7,245.76,245.37,245.61,4570.0,245.7,245.76,245.37,245.61,4570.0
2020-10-30 12:15:00,245.75,246.84,245.45,246.62,8417.0,245.75,246.84,245.45,246.62,8417.0
2020-10-30 12:20:00,246.58,247.24,246.54,246.98,5554.0,246.58,247.24,246.54,246.98,5554.0
2020-10-30 12:25:00,246.8,247.28,246.7,247.15,3214.0,246.8,247.28,246.7,247.15,3214.0
2020-10-30 12:30:00,246.92,247.18,246.74,247.18,6013.0,246.92,247.18,246.74,247.18,6013.0
2020-10-30 12:35:00,247.13,247.39,246.64,246.79,5911.0,247.13,247.39,246.64,246.79,5911.0
2020-10-30 12:40:00,246.94,247.1,246.64,246.65,6270.0,246.94,247.1,246.64,246.65,6270.0
2020-10-30 12:45:00,246.66,246.72,246.39,246.5,7823.0,246.66,246.72,246.39,246.5,7823.0
2020-10-30 12:50:00,246.41,246.88,246.32,246.68,4941.0,246.41,246.88,246.32,246.68,4941.0
2020-10-30 12:55:00,246.77,246.89,246.33,246.89,2768.0,246.77,246.89,246.33,246.89,2768.0
2020-10-30 13:00:00,246.66,246.89,246.41,246.58,8384.0,246.66,246.89,246.41,246.58,8384.0
2020-10-30 13:05:00,246.46,247.03,246.45,246.98,12800.0,246.46,247.03,246.45,246.98,12800.0
2020-10-30 13:10:00,247.09,247.09,246.88,246.91,2033.0,247.09,247.09,246.88,246.91,2033.0
2020-10-30 13:15:00,246.84,247.55,246.74,247.34,7425.0,246.84,247.55,246.74,247.34,7425.0
2020-10-30 13:20:00,247.34,247.5,246.96,247.5,6050.0,247.34,247.5,246.96,247.5,6050.0
2020-10-30 13:25:00,247.44,247.81,247.3,247.81,7068.0,247.44,247.81,247.3,247.81,7068.0
2020-10-30 13:30:00,247.62,247.81,247.3,247.76,4886.0,247.62,247.81,247.3,247.76,4886.0
2020-10-30 13:35:00,247.6,247.69,247.06,247.69,9234.0,247.6,247.69,247.06,247.69,9234.0
2020-10-30 13:40:00,247.63,247.88,247.41,247.44,5332.0,247.63,247.88,247.41,247.44,5332.0
2020-10-30 13:45:00,247.36,247.61,247.17,247.46,35576.0,247.36,247.61,247.17,247.46,35576.0
2020-10-30 13:50:00,247.52,247.58,246.25,246.82,22672.0,247.52,247.58,246.25,246.82,22672.0
2020-10-30 13:55:00,246.8,246.9,246.36,246.74,5136.0,246.8,246.9,246.36,246.74,5136.0
2020-10-30 14:00:00,246.6,247.0,246.58,247.0,3700.0,246.6,247.0,246.58,247.0,3700.0
2020-10-30 14:05:00,247.1,247.89,246.9,247.86,4997.0,247.1,247.89,246.9,247.86,4997.0
2020-10-30 14:10:00,248.0,248.13,247.7,247.93,6469.0,248.0,248.13,247.7,247.93,6469.0
2020-10-30 14:15:00,247.96,248.31,247.78,248.31,2781.0,247.96,248.31,247.78,248.31,2781.0
2020-10-30 14:20:00,248.33,249.09,248.09,248.11,6087.0,248.33,249.09,248.09,248.11,6087.0
2020-10-30 14:25:00,248.14,248.42,247.61,248.41,6159.0,248.14,248.42,247.61,248.41,6159.0
2020-10-30 14:30:00,248.41,248.47,247.8,248.47,6376.0,248.41,248.47,247.8,248.47,6376.0
2020-10-30 14:35:00,248.53,249.14,248.26,248.9,10547.0,248.53,249.14,248.26,248.9,10547.0
2020-10-30 14:40:00,248.82,249.05,247.9,248.14,9496.0,248.82,249.05,247.9,248.14,9496.0
2020-10-30 14:45:00,248.02,248.73,247.72,248.57,7578.0,248.02,248.73,247.72,248.57,7578.0
2020-10-30 14:50:00,248.57,249.24,248.43,249.24,8246.0,248.57,249.24,248.43,249.24,8246.0
2020-10-30 14:55:00,249.25,250.99,249.25,250.99,26465.0,249.25,250.99,249.25,250.99,26465.0
2020-10-30 15:00:00,250.82,251.3,250.73,251.17,19640.0,250.82,251.3,250.73,251.17,19640.0
2020-10-30 15:05:00,251.27,251.36,250.19,250.27,9355.0,251.27,251.36,250.19,250.27,9355.0
2020-10-30 15:10:00,250.48,251.23,250.48,250.98,6344.0,250.48,251.23,250.48,250.98,6344.0
2020-10-30 15:15:00,250.96,251.22,250.6,251.01,16271.0,250.96,251.22,250.6,251.01,16271.0
2020-10-30 15:20:00,251.08,251.43,250.75,250.89,8828.0,251.08,251.43,250.75,250.89,8828.0
2020-10-30 15:25:00,250.89,250.94,249.95,250.22,9231.0,250.89,250.94,249.95,250.22,9231.0
2020-10-30 15:30:00,250.37,250.58,249.65,249.85,10689.0,250.37,250.58,249.65,249.85,10689.0
2020-10-30 15:35:00,249.85,250.15,249.42,250.11,10080.0,249.85,250.15,249.42,250.11,10080.0
2020-10-30 15:40:00,250.34,250.96,250.03,250.94,13792.0,250.34,250.96,250.03,250.94,13792.0
2020-10-30 15:45:00,251.0,251.35,250.17,250.63,17675.0,251.0,251.35,250.17,250.63,17675.0
2020-10-30 15:50:00,250.46,251.3,250.32,250.92,36134.0,250.46,251.3,250.32,250.92,36134.0
2020-10-30 15:55:00,250.92,252.21,250.4,252.07,85297.0,250.92,252.21,250.4,252.07,85297.0
2020-11-02 09:30:00,253.64,254.54,252.56,253.03,43372.0,253.64,254.54,252.56,253.03,43372.0
2020-11-02 09:35:00,253.09,253.23,251.51,251.93,9120.0,253.09,253.23,251.51,251.93,9120.0
2020-11-02 09:40:00,251.4,251.84,250.13,251.84,19398.0,251.4,251.84,250.13,251.84,19398.0
2020-11-02 09:45:00,252.11,253.79,251.84,253.57,6767.0,252.11,253.79,251.84,253.57,6767.0
2020-11-02 09:50:00,253.08,254.1,253.06,253.54,16918.0,253.08,254.1,253.06,253.54,16918.0
2020-11-02 09:55:00,253.71,254.01,253.37,253.51,21464.0,253.71,254.01,253.37,253.51,21464.0
2020-11-02 10:00:00,253.83,254.98,253.54,254.6,63367.0,253.83,254.98,253.54,254.6,63367.0
2020-11-02 10:05:00,254.79,255.8,254.53,255.6,42310.0,254.79,255.8,254.53,255.6,42310.0
2020-11-02 10:10:00,255.59,255.66,254.86,255.16,12543.0,255.59,255.66,254.86,255.16,12543.0
2020-11-02 10:15:00,255.17,255.63,254.49,255.35,9516.0,255.17,255.63,254.49,255.35,9516.0
2020-11-02 10:20:00,255.37,255.39,254.23,254.93,7843.0,255.37,255.39,254.23,254.93,7843.0
2020-11-02 10:25:00,255.07,255.07,254.2,254.2,4477.0,255.07,255.07,254.2,254.2,4477.0
2020-11-02 10:30:00,253.78,254.12,253.16,253.3,9392.0,253.78,254.12,253.16,253.3,9392.0
2020-11-02 10:35:00,253.33,253.33,251.17,252.69,29952.0,253.33,253.33,251.17,252.69,29952.0
2020-11-02 10:40:00,252.85,253.53,252.54,252.79,10472.0,252.85,253.53,252.54,252.79,10472.0
2020-11-02 10:45:00,252.85,253.43,252.42,253.17,6644.0,252.85,253.43,252.42,253.17,6644.0
2020-11-02 10:50:00,253.14,253.93,253.07,253.83,3551.0,253.14,253.93,253.07,253.83,3551.0
2020-11-02 10:55:00,253.94,254.11,253.01,253.32,5662.0,253.94,254.11,253.01,253.32,5662.0
2020-11-02 11:00:00,253.24,253.44,252.71,252.95,52714.0,253.24,253.44,252.71,252.95,52714.0
2020-11-02 11:05:00,252.67,253.26,252.58,253.11,5332.0,252.67,253.26,252.58,253.11,5332.0
2020-11-02 11:10:00,253.01,253.04,252.38,252.68,2844.0,253.01,253.04,252.38,252.68,2844.0
2020-11-02 11:15:00,252.69,252.69,251.24,251.24,3511.0,252.69,252.69,251.24,251.24,3511.0
2020-11-02 11:20:00,251.39,252.01,251.3,251.84,9709.0,251.39,252.01,251.3,251.84,9709.0
2020-11-02 11:25:00,251.76,252.4,251.76,252.37,5993.0,251.76,252.4,251.76,252.37,5993.0
2020-11-02 11:30:00,252.56,252.89,252.3,252.3,2926.0,252.56,252.89,252.3,252.3,2926.0
2020-11-02 11:35:00,252.11,252.26,252.03,252.18,2319.0,252.11,252.26,252.03,252.18,2319.0
2020-11-02 11:40:00,252.36,252.8,252.33,252.63,3194.0,252.36,252.8,252.33,252.63,3194.0
2020-11-02 11:45:00,252.6,252.66,252.32,252.32,1639.0,252.6,252.66,252.32,252.32,1639.0
2020-11-02 11:50:00,252.31,252.64,252.25,252.56,3436.0,252.31,252.64,252.25,252.56,3436.0
2020-11-02 11:55:00,252.48,252.91,252.34,252.47,5155.0,252.48,252.91,252.34,252.47,5155.0
2020-11-02 12:00:00,252.41,252.47,251.62,251.69,3608.0,252.41,252.47,251.62,251.69,3608.0
2020-11-02 12:05:00,251.74,251.84,251.3,251.56,6551.0,251.74,251.84,251.3,251.56,6551.0
2020-11-02 12:10:00,251.56,251.68,251.26,251.41,6396.0,251.56,251.68,251.26,251.41,6396.0
2020-11-02 12:15:00,251.45,251.45,250.95,251.06,3963.0,251.45,251.45,250.95,251.06,3963.0
2020-11-02 12:20:00,251.24,251.24,250.8,250.97,10700.0,251.24,251.24,250.8,250.97,10700.0
2020-11-02 12:25:00,251.0,251.47,250.76,251.47,2634.0,251.0,251.47,250.76,251.47,2634.0
2020-11-02 12:30:00,251.27,251.5,250.78,250.99,5730.0,251.27,251.5,250.78,250.99,5730.0
2020-11-02 12:35:00,251.2,251.21,250.71,250.95,1636.0,251.2,251.21,250.71,250.95,1636.0
2020-11-02 12:40:00,251.0,251.04,250.78,250.9,2600.0,251.0,251.04,250.78,250.9,2600.0
2020-11-02 12:45:00,251.03,251.14,250.82,250.82,3623.0,251.03,251.14,250.82,250.82,3623.0
2020-11-02 12:50:00,250.83,251.13,250.59,250.59,4011.0,250.83,251.13,250.59,250.59,4011.0
2020-11-02 12:55:00,250.62,250.68,250.37,250.52,5183.0,250.62,250.68,250.37,250.52,5183.0
2020-11-02 13:00:00,250.57,250.57,250.1,250.13,6501.0,250.57,250.57,250.1,250.13,6501.0
2020-11-02 13:05:00,250.0,250.03,249.6,249.85,7504.0,250.0,250.03,249.6,249.85,7504.0
2020-11-02 13:10:00,249.88,249.88,249.4,249.48,9949.0,249.88,249.88,249.4,249.48,9949.0
2020-11-02 13:15:00,249.4,249.52,248.89,249.01,7989.0,249.4,249.52,248.89,249.01,7989.0
2020-11-02 13:20:00,248.84,249.24,248.67,248.74,6739.0,248.84,249.24,248.67,248.74,6739.0
2020-11-02 13:25:00,248.87,248.95,248.7,248.76,8310.0,248.87,248.95,248.7,248.76,8310.0
2020-11-02 13:30:00,248.81,249.05,248.56,248.74,6185.0,248.81,249.05,248.56,248.74,6185.0
2020-11-02 13:35:00,248.93,249.12,248.5,248.55,3885.0,248.93,249.12,248.5,248.55,3885.0
2020-11-02 13:40:00,248.71,249.05,248.58,248.96,5966.0,248.71,249.05,248.58,248.96,5966.0
2020-11-02 13:45:00,248.95,249.19,248.83,248.9,2992.0,248.95,249.19,248.83,248.9,2992.0
2020-11-02 13:50:00,248.99,249.0,248.83,248.94,2265.0,248.99,249.0,248.83,248.94,2265.0
2020-11-02 13:55:00,248.95,249.12,248.72,249.12,5654.0,248.95,249.12,248.72,249.12,5654.0
2020-11-02 14:00:00,249.21,249.3,248.81,249.02,3381.0,249.21,249.3,248.81,249.02,3381.0
2020-11-02 14:05:00,249.16,249.42,249.11,249.3,5328.0,249.16,249.42,249.11,249.3,5328.0
2020-11-02 14:10:00,249.24,249.34,249.05,249.13,7181.0,249.24,249.34,249.05,249.13,7181.0
2020-11-02 14:15:00,249.09,249.3,248.98,249.24,9115.0,249.09,249.3,248.98,249.24,9115.0
2020-11-02 14:20:00,249.2,249.62,248.94,249.62,8785.0,249.2,249.62,248.94,249.62,8785.0
2020-11-02 14:25:00,249.67,249.84,249.05,249.32,15464.0,249.67,249.84,249.05,249.32,15464.0
2020-11-02 14:30:00,249.36,249.4,248.96,249.03,6751.0,249.36,249.4,248.96,249.03,6751.0
2020-11-02 14:35:00,249.1,249.32,249.05,249.32,12158.0,249.1,249.32,249.05,249.32,12158.0
2020-11-02 14:40:00,249.26,249.3,248.95,249.04,12166.0,249.26,249.3,248.95,249.04,12166.0
2020-11-02 14:45:00,249.09,249.97,249.08,249.72,31247.0,249.09,249.97,249.08,249.72,31247.0
2020-11-02 14:50:00,249.69,250.0,249.49,249.67,5319.0,249.69,250.0,249.49,249.67,5319.0
2020-11-02 14:55:00,249.54,249.73,249.28,249.57,10899.0,249.54,249.73,249.28,249.57,10899.0
2020-11-02 15:00:00,249.67,249.99,249.57,249.95,8536.0,249.67,249.99,249.57,249.95,8536.0
2020-11-02 15:05:00,249.87,250.03,249.6,249.69,8657.0,249.87,250.03,249.6,249.69,8657.0
2020-11-02 15:10:00,249.69,250.07,249.59,249.71,9944.0,249.69,250.07,249.59,249.71,9944.0
2020-11-02 15:15:00,249.77,250.23,249.62,249.75,6769.0,249.77,250.23,249.62,249.75,6769.0
2020-11-02 15:20:00,249.83,250.27,249.77,250.08,6676.0,249.83,250.27,249.77,250.08,6676.0
2020-11-02 15:25:00,249.96,250.23,249.75,249.93,6055.0,249.96,250.23,249.75,249.93,6055.0
2020-11-02 15:30:00,249.98,250.08,249.54,249.59,13136.0,249.98,250.08,249.54,249.59,13136.0
2020-11-02 15:35:00,249.67,249.7,249.0,249.15,8964.0,249.67,249.7,249.0,249.15,8964.0
2020-11-02 15:40:00,249.15,249.58,249.09,249.23,8149.0,249.15,249.58,249.09,249.23,8149.0
2020-11-02 15:45:00,249.34,249.72,248.82,249.04,36827.0,249.34,249.72,248.82,249.04,36827.0
2020-11-02 15:50:00,248.98,249.14,248.26,248.32,51707.0,248.98,249.14,248.26,248.32,51707.0
2020-11-02 15:55:00,248.3,249.16,248.3,249.0,74676.0,248.3,249.16,248.3,249.0,74676.0
2020-11-03 09:30:00,250.52,251.8,250.06,250.87,38935.0,250.52,251.8,250.06,250.87,38935.0
2020-11-03 09:35:00,250.99,251.31,250.39,250.39,19320.0,250.99,251.31,250.39,250.39,19320.0
2020-11-03 09:40:00,250.27,250.74,249.8,249.96,20834.0,250.27,250.74,249.8,249.96,20834.0
2020-11-03 09:45:00,249.97,250.47,249.55,250.0,17605.0,249.97,250.47,249.55,250.0,17605.0
2020-11-03 09:50:00,249.96,250.66,249.95,250.11,11811.0,249.96,250.66,249.95,250.11,11811.0
2020-11-03 09:55:00,250.1,250.28,249.03,250.23,22536.0,250.1,250.28,249.03,250.23,22536.0
2020-11-03 10:00:00,249.9,250.48,249.69,250.23,7096.0,249.9,250.48,249.69,250.23,7096.0
2020-11-03 10:05:00,250.33,251.15,250.02,250.98,28310.0,250.33,251.15,250.02,250.98,28310.0
2020-11-03 10:10:00,250.98,251.05,249.94,250.15,19257.0,250.98,251.05,249.94,250.15,19257.0
2020-11-03 10:15:00,250.22,250.71,250.19,250.19,14911.0,250.22,250.71,250.19,250.19,14911.0
2020-11-03 10:20:00,250.2,250.31,249.94,250.09,10632.0,250.2,250.31,249.94,250.09,10632.0
2020-11-03 10:25:00,250.0,250.31,249.88,249.88,6579.0,250.0,250.31,249.88,249.88,6579.0
2020-11-03 10:30:00,249.68,249.98,249.3,249.39,5784.0,249.68,249.98,249.3,249.39,5784.0
2020-11-03 10:35:00,249.35,249.88,249.26,249.68,6515.0,249.35,249.88,249.26,249.68,6515.0
2020-11-03 10:40:00,249.51,249.78,249.51,249.58,8548.0,249.51,249.78,249.51,249.58,8548.0
2020-11-03 10:45:00,249.58,249.65,248.72,248.72,15104.0,249.58,249.65,248.72,248.72,15104.0
2020-11-03 10:50:00,248.83,248.91,248.23,248.3,5335.0,248.83,248.91,248.23,248.3,5335.0
2020-11-03 10:55:00,248.31,248.32,247.13,247.13,5715.0,248.31,248.32,247.13,247.13,5715.0
2020-11-03 11:00:00,247.0,247.33,246.6,246.94,15775.0,247.0,247.33,246.6,246.94,15775.0
2020-11-03 11:05:00,246.97,247.34,246.48,246.48,8970.0,246.97,247.34,246.48,246.48,8970.0
2020-11-03 11:10:00,246.46,247.22,246.4,247.22,11295.0,246.46,247.22,246.4,247.22,11295.0
2020-11-03 11:15:00,247.35,247.46,246.72,246.84,10333.0,247.35,247.46,246.72,246.84,10333.0
2020-11-03 11:20:00,246.84,247.25,246.73,247.16,6294.0,246.84,247.25,246.73,247.16,6294.0
2020-11-03 11:25:00,247.23,247.3,247.01,247.18,9848.0,247.23,247.3,247.01,247.18,9848.0
2020-11-03 11:30:00,247.31,247.75,247.26,247.64,8051.0,247.31,247.75,247.26,247.64,8051.0
2020-11-03 11:35:00,247.7,248.0,247.56,247.88,5816.0,247.7,248.0,247.56,247.88,5816.0
2020-11-03 11:40:00,248.0,248.1,247.11,247.19,4072.0,248.0,248.1,247.11,247.19,4072.0
2020-11-03 11:45:00,247.19,247.35,246.88,247.22,16039.0,247.19,247.35,246.88,247.22,16039.0
2020-11-03 11:50:00,247.22,247.22,246.72,246.72,9034.0,247.22,247.22,246.72,246.72,9034.0
2020-11-03 11:55:00,246.6,246.65,245.51,245.51,10303.0,246.6,246.65,245.51,245.51,10303.0
2020-11-03 12:00:00,245.67,245.94,245.4,245.82,6158.0,245.67,245.94,245.4,245.82,6158.0
2020-11-03 12:05:00,245.88,246.05,245.71,245.71,5768.0,245.88,246.05,245.71,245.71,5768.0
2020-11-03 12:10:00,245.72,245.9,245.31,245.44,8630.0,245.72,245.9,245.31,245.44,8630.0
2020-11-03 12:15:00,245.53,245.6,245.42,245.42,3379.0,245.53,245.6,245.42,245.42,3379.0
2020-11-03 12:20:00,245.49,245.98,245.21,245.37,10045.0,245.49,245.98,245.21,245.37,10045.0
2020-11-03 12:25:00,245.35,245.62,245.35,245.55,3770.0,245.35,245.62,245.35,245.55,3770.0
2020-11-03 12:30:00,245.58,245.78,245.56,245.56,4984.0,245.58,245.78,245.56,245.56,4984.0
2020-11-03 12:35:00,245.61,245.63,244.78,244.84,11968.0,245.61,245.63,244.78,244.84,11968.0
2020-11-03 12:40:00,244.76,244.89,244.57,244.73,6825.0,244.76,244.89,244.57,244.73,6825.0
2020-11-03 12:45:00,244.65,244.65,244.23,244.62,3786.0,244.65,244.65,244.23,244.62,3786.0
2020-11-03 12:50:00,244.5,244.5,243.9,244.02,5455.0,244.5,244.5,243.9,244.02,5455.0
2020-11-03 12:55:00,244.04,244.04,243.7,244.04,8363.0,244.04,244.04,243.7,244.04,8363.0
2020-11-03 13:00:00,244.0,244.32,243.75,243.78,6689.0,244.0,244.32,243.75,243.78,6689.0
2020-11-03 13:05:00,243.77,243.93,243.57,243.77,5397.0,243.77,243.93,243.57,243.77,5397.0
2020-11-03 13:10:00,243.9,244.89,243.9,244.09,11552.0,243.9,244.89,243.9,244.09,11552.0
2020-11-03 13:15:00,244.11,244.17,243.97,244.06,6219.0,244.11,244.17,243.97,244.06,6219.0
2020-11-03 13:20:00,244.0,244.4,243.86,244.27,15628.0,244.0,244.4,243.86,244.27,15628.0
2020-11-03 13:25:00,244.47,244.47,244.21,244.21,6854.0,244.47,244.47,244.21,244.21,6854.0
2020-11-03 13:30:00,244.34,244.53,244.13,244.2,8345.0,244.34,244.53,244.13,244.2,8345.0
2020-11-03 13:35:00,244.37,244.39,243.84,244.27,6981.0,244.37,244.39,243.84,244.27,6981.0
2020-11-03 13:40:00,244.24,244.47,244.13,244.32,8441.0,244.24,244.47,244.13,244.32,8441.0
2020-11-03 13:45:00,244.43,245.18,244.27,244.83,12319.0,244.43,245.18,244.27,244.83,12319.0
2020-11-03 13:50:00,244.7,244.76,244.31,244.42,4480.0,244.7,244.76,244.31,244.42,4480.0
2020-11-03 13:55:00,244.42,244.6,244.1,244.28,4443.0,244.42,244.6,244.1,244.28,4443.0
2020-11-03 14:00:00,244.22,244.39,244.05,244.05,3768.0,244.22,244.39,244.05,244.05,3768.0
2020-11-03 14:05:00,244.01,244.25,243.87,243.87,10043.0,244.01,244.25,243.87,243.87,10043.0
2020-11-03 14:10:00,243.93,244.17,243.82,244.14,9835.0,243.93,244.17,243.82,244.14,9835.0
2020-11-03 14:15:00,244.03,244.03,243.81,243.96,5737.0,244.03,244.03,243.81,243.96,5737.0
2020-11-03 14:20:00,244.03,244.12,243.8,243.95,6032.0,244.03,244.12,243.8,243.95,6032.0
2020-11-03 14:25:00,243.91,244.04,243.8,243.91,8627.0,243.91,244.04,243.8,243.91,8627.0
2020-11-03 14:30:00,243.88,244.25,243.8,244.24,6966.0,243.88,244.25,243.8,244.24,6966.0
2020-11-03 14:35:00,244.31,244.57,244.3,244.42,3938.0,244.31,244.57,244.3,244.42,3938.0
2020-11-03 14:40:00,244.42,244.42,244.04,244.04,8829.0,244.42,244.42,244.04,244.04,8829.0
2020-11-03 14:45:00,244.04,244.37,243.95,244.37,17516.0,244.04,244.37,243.95,244.37,17516.0
2020-11-03 14:50:00,244.38,244.38,244.0,244.09,11882.0,244.38,244.38,244.0,244.09,11882.0
2020-11-03 14:55:00,244.09,244.21,243.88,243.97,12364.0,244.09,244.21,243.88,243.97,12364.0
2020-11-03 15:00:00,243.97,244.15,243.8,244.11,13891.0,243.97,244.15,243.8,244.11,13891.0
2020-11-03 15:05:00,244.05,244.25,243.71,243.87,16924.0,244.05,244.25,243.71,243.87,16924.0
2020-11-03 15:10:00,243.92,244.59,243.91,244.4,7919.0,243.92,244.59,243.91,244.4,7919.0
2020-11-03 15:15:00,244.55,244.77,244.41,244.41,6973.0,244.55,244.77,244.41,244.41,6973.0
2020-11-03 15:20:00,244.65,244.96,244.28,244.56,8132.0,244.65,244.96,244.28,244.56,8132.0
2020-11-03 15:25:00,244.67,245.57,244.5,245.51,14625.0,244.67,245.57,244.5,245.51,14625.0
2020-11-03 15:30:00,245.59,246.11,245.41,246.11,9880.0,245.59,246.11,245.41,246.11,9880.0
2020-11-03 15:35:00,246.0,246.99,245.98,246.89,26772.0,246.0,246.99,245.98,246.89,26772.0
2020-11-03 15:40:00,246.92,247.87,246.91,247.66,27305.0,246.92,247.87,246.91,247.66,27305.0
2020-11-03 15:45:00,247.76,247.93,246.94,247.28,23495.0,247.76,247.93,246.94,247.28,23495.0
2020-11-03 15:50:00,247.42,248.53,247.09,248.25,35846.0,247.42,248.53,247.09,248.25,35846.0
2020-11-03 15:55:00,248.24,248.41,246.57,246.57,61475.0,248.24,248.41,246.57,246.57,61475.0
2020-11-04 09:30:00,252.97,257.07,251.74,255.97,63545.0,252.97,257.07,251.74,255.97,63545.0
2020-11-04 09:35:00,254.86,257.33,254.86,256.16,41830.0,254.86,257.33,254.86,256.16,41830.0
2020-11-04 09:40:00,255.98,258.2,255.98,257.9,32082.0,255.98,258.2,255.98,257.9,32082.0
2020-11-04 09:45:00,258.04,258.04,256.53,258.0,30979.0,258.04,258.04,256.53,258.0,30979.0
2020-11-04 09:50:00,258.07,260.5,258.07,260.3,25586.0,258.07,260.5,258.07,260.3,25586.0
2020-11-04 09:55:00,260.19,260.2,258.38,259.52,16205.0,260.19,260.2,258.38,259.52,16205.0
2020-11-04 10:00:00,259.67,260.63,258.73,260.35,29035.0,259.67,260.63,258.73,260.35,29035.0
2020-11-04 10:05:00,260.66,267.87,259.56,265.9,66852.0,260.66,267.87,259.56,265.9,66852.0
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 10:15:00,283.6,283.6,283.6,283.6,0.0,283.6,283.6,283.6,283.6,0.0
2020-11-04 10:20:00,294.0,328.28,284.0,327.86,542288.0,294.0,328.28,284.0,327.86,542288.0
2020-11-04 10:25:00,326.84,333.66,311.67,312.7,499400.0,326.84,333.66,311.67,312.7,499400.0
2020-11-04 10:30:00,312.5,317.33,306.04,316.0,474903.0,312.5,317.33,306.04,316.0,474903.0
2020-11-04 10:35:00,315.94,316.97,310.05,314.06,173442.0,315.94,316.97,310.05,314.06,173442.0
2020-11-04 10:40:00,314.04,327.64,313.21,318.81,251504.0,314.04,327.64,313.21,318.81,251504.0
2020-11-04 10:45:00,319.22,324.83,317.6,324.83,191368.0,319.22,324.83,317.6,324.83,191368.0
2020-11-04 10:50:00,323.88,343.28,323.19,336.51,426190.0,323.88,343.28,323.19,336.51,426190.0
2020-11-04 10:55:00,336.21,360.0,336.06,359.95,653190.0,336.21,360.0,336.06,359.95,653190.0
2020-11-04 11:00:00,359.65,363.92,355.0,358.13,526290.0,359.65,363.92,355.0,358.13,526290.0
2020-11-04 11:05:00,358.39,358.5,347.83,351.18,376808.0,358.39,358.5,347.83,351.18,376808.0
2020-11-04 11:10:00,351.18,353.72,344.01,345.26,292706.0,351.18,353.72,344.01,345.26,292706.0
2020-11-04 11:15:00,345.92,348.7,342.01,344.94,248542.0,345.92,348.7,342.01,344.94,248542.0
2020-11-04 11:20:00,344.38,344.88,338.5,340.07,304460.0,344.38,344.88,338.5,340.07,304460.0
2020-11-04 11:25:00,339.81,341.88,335.23,335.42,204189.0,339.81,341.88,335.23,335.42,204189.0
2020-11-04 11:30:00,335.24,345.0,335.24,342.74,231280.0,335.24,345.0,335.24,342.74,231280.0
2020-11-04 11:35:00,342.61,346.93,342.49,343.52,152303.0,342.61,346.93,342.49,343.52,152303.0
2020-11-04 11:40:00,343.7,346.1,342.01,345.91,103844.0,343.7,346.1,342.01,345.91,103844.0
2020-11-04 11:45:00,345.43,347.37,342.01,343.81,83466.0,345.43,347.37,342.01,343.81,83466.0
2020-11-04 11:50:00,343.58,344.17,339.7,341.64,81083.0,343.58,344.17,339.7,341.64,81083.0
2020-11-04 11:55:00,341.13,346.99,340.8,344.64,127604.0,341.13,346.99,340.8,344.64,127604.0
2020-11-04 12:00:00,344.4,350.0,344.25,348.26,94997.0,344.4,350.0,344.25,348.26,94997.0
2020-11-04 12:05:00,348.18,351.31,346.17,347.57,103574.0,348.18,351.31,346.17,347.57,103574.0
2020-11-04 12:10:00,347.47,351.01,346.01,350.35,93299.0,347.47,351.01,346.01,350.35,93299.0
2020-11-04 12:15:00,350.68,350.68,344.61,345.55,61472.0,350.68,350.68,344.61,345.55,61472.0
2020-11-04 12:20:00,345.39,345.97,343.34,344.35,70863.0,345.39,345.97,343.34,344.35,70863.0
2020-11-04 12:25:00,344.35,347.0,344.35,346.0,56339.0,344.35,347.0,344.35,346.0,56339.0
2020-11-04 12:30:00,346.07,346.3,344.19,344.67,50152.0,346.07,346.3,344.19,344.67,50152.0
2020-11-04 12:35:00,344.55,346.39,344.01,345.41,44516.0,344.55,346.39,344.01,345.41,44516.0
2020-11-04 12:40:00,345.79,351.99,345.77,346.45,90418.0,345.79,351.99,345.77,346.45,90418.0
2020-11-04 12:45:00,346.86,347.75,343.0,344.5,111209.0,346.86,347.75,343.0,344.5,111209.0
2020-11-04 12:50:00,344.37,346.65,342.75,343.82,57976.0,344.37,346.65,342.75,343.82,57976.0
2020-11-04 12:55:00,343.54,344.85,343.0,344.19,56011.0,343.54,344.85,343.0,344.19,56011.0
2020-11-04 13:00:00,344.38,346.96,344.07,346.18,35871.0,344.38,346.96,344.07,346.18,35871.0
2020-11-04 13:05:00,346.05,347.96,345.42,346.21,45593.0,346.05,347.96,345.42,346.21,45593.0
2020-11-04 13:10:00,346.4,348.5,346.11,347.89,47388.0,346.4,348.5,346.11,347.89,47388.0
2020-11-04 13:15:00,348.03,353.95,347.78,353.0,117477.0,348.03,353.95,347.78,353.0,117477.0
2020-11-04 13:20:00,353.41,354.45,351.0,352.66,113575.0,353.41,354.45,351.0,352.66,113575.0
2020-11-04 13:25:00,352.53,354.0,350.86,351.97,45968.0,352.53,354.0,350.86,351.97,45968.0
2020-11-04 13:30:00,352.46,355.49,350.59,354.99,75698.0,352.46,355.49,350.59,354.99,75698.0
2020-11-04 13:35:00,354.96,357.37,353.16,356.48,103833.0,354.96,357.37,353.16,356.48,103833.0
2020-11-04 13:40:00,356.46,357.01,353.04,353.91,111761.0,356.46,357.01,353.04,353.91,111761.0
2020-11-04 13:45:00,354.25,354.43,352.48,353.98,42949.0,354.25,354.43,352.48,353.98,42949.0
2020-11-04 13:50:00,353.74,356.35,352.83,353.84,44846.0,353.74,356.35,352.83,353.84,44846.0
2020-11-04 13:55:00,353.6,355.59,353.26,355.56,41966.0,353.6,355.59,353.26,355.56,41966.0
2020-11-04 14:00:00,355.63,357.21,355.0,356.36,66479.0,355.63,357.21,355.0,356.36,66479.0
2020-11-04 14:05:00,356.5,357.5,355.3,356.3,45516.0,356.5,357.5,355.3,356.3,45516.0
2020-11-04 14:10:00,356.29,357.77,356.29,357.67,62034.0,356.29,357.77,356.29,357.67,62034.0
2020-11-04 14:15:00,357.63,358.75,354.19,356.1,93518.0,357.63,358.75,354.19,356.1,93518.0
2020-11-04 14:20:00,356.05,357.53,355.15,355.8,45418.0,356.05,357.53,355.15,355.8,45418.0
2020-11-04 14:25:00,355.15,356.85,353.22,354.17,71828.0,355.15,356.85,353.22,354.17,71828.0
2020-11-04 14:30:00,354.25,354.75,340.0,345.99,234933.0,354.25,354.75,340.0,345.99,234933.0
2020-11-04 14:35:00,345.43,348.75,343.81,345.35,80134.0,345.43,348.75,343.81,345.35,80134.0
2020-11-04 14:40:00,345.39,346.42,340.71,340.73,121886.0,345.39,346.42,340.71,340.73,121886.0
2020-11-04 14:45:00,340.73,344.96,339.0,343.64,135156.0,340.73,344.96,339.0,343.64,135156.0
2020-11-04 14:50:00,343.8,346.99,342.74,345.53,94504.0,343.8,346.99,342.74,345.53,94504.0
2020-11-04 14:55:00,345.52,346.98,344.26,344.93,58936.0,345.52,346.98,344.26,344.93,58936.0
2020-11-04 15:00:00,345.06,346.43,342.49,343.38,84162.0,345.06,346.43,342.49,343.38,84162.0
2020-11-04 15:05:00,343.46,345.91,342.86,344.87,70961.0,343.46,345.91,342.86,344.87,70961.0
2020-11-04 15:10:00,344.75,344.77,342.86,343.75,64289.0,344.75,344.77,342.86,343.75,64289.0
2020-11-04 15:15:00,343.51,344.28,341.73,343.44,67621.0,343.51,344.28,341.73,343.44,67621.0
2020-11-04 15:20:00,343.83,347.82,343.58,347.54,89679.0,343.83,347.82,343.58,347.54,89679.0
2020-11-04 15:25:00,347.73,353.15,347.59,350.88,151420.0,347.73,353.15,347.59,350.88,151420.0
2020-11-04 15:30:00,350.88,351.11,345.11,347.54,114973.0,350.88,351.11,345.11,347.54,114973.0
2020-11-04 15:35:00,347.13,352.49,347.13,352.29,93436.0,347.13,352.49,347.13,352.29,93436.0
2020-11-04 15:40:00,352.13,354.0,349.49,353.3,96331.0,352.13,354.0,349.49,353.3,96331.0
2020-11-04 15:45:00,353.31,356.72,353.31,355.96,178571.0,353.31,356.72,353.31,355.96,178571.0
2020-11-04 15:50:00,355.7,357.0,353.51,356.35,199800.0,355.7,357.0,353.51,356.35,199800.0
2020-11-04 15:55:00,356.61,357.3,355.11,355.31,251641.0,356.61,357.3,355.11,355.31,251641.0
2020-11-05 09:30:00,346.71,348.0,337.44,339.56,244624.0,346.71,348.0,337.44,339.56,244624.0
2020-11-05 09:35:00,340.0,345.2,338.83,345.2,92937.0,340.0,345.2,338.83,345.2,92937.0
2020-11-05 09:40:00,344.73,346.4,339.66,340.99,90594.0,344.73,346.4,339.66,340.99,90594.0
2020-11-05 09:45:00,340.84,342.18,338.1,338.21,60041.0,340.84,342.18,338.1,338.21,60041.0
2020-11-05 09:50:00,338.23,340.72,336.12,336.8,66729.0,338.23,340.72,336.12,336.8,66729.0
2020-11-05 09:55:00,336.61,337.0,334.03,334.22,87551.0,336.61,337.0,334.03,334.22,87551.0
2020-11-05 10:00:00,334.47,334.96,330.31,330.77,91730.0,334.47,334.96,330.31,330.77,91730.0
2020-11-05 10:05:00,330.8,332.31,329.07,331.66,124088.0,330.8,332.31,329.07,331.66,124088.0
2020-11-05 10:10:00,331.34,331.99,328.02,330.28,99037.0,331.34,331.99,328.02,330.28,99037.0
2020-11-05 10:15:00,330.31,330.55,325.69,326.82,89855.0,330.31,330.55,325.69,326.82,89855.0
2020-11-05 10:20:00,326.93,328.25,326.51,327.21,61435.0,326.93,328.25,326.51,327.21,61435.0
2020-11-05 10:25:00,327.04,330.39,326.59,330.0,69164.0,327.04,330.39,326.59,330.0,69164.0
2020-11-05 10:30:00,329.98,330.8,326.61,326.61,59724.0,329.98,330.8,326.61,326.61,59724.0
2020-11-05 10:35:00,326.55,327.18,323.77,325.0,95064.0,326.55,327.18,323.77,325.0,95064.0
2020-11-05 10:40:00,324.73,325.7,324.13,324.65,44076.0,324.73,325.7,324.13,324.65,44076.0
2020-11-05 10:45:00,324.67,326.0,324.26,325.0,63731.0,324.67,326.0,324.26,325.0,63731.0
2020-11-05 10:50:00,324.86,325.07,323.42,323.81,47275.0,324.86,325.07,323.42,323.81,47275.0
2020-11-05 10:55:00,323.77,325.42,323.61,324.18,56497.0,323.77,325.42,323.61,324.18,56497.0
2020-11-05 11:00:00,324.2,324.65,323.34,323.8,73638.0,324.2,324.65,323.34,323.8,73638.0
2020-11-05 11:05:00,323.98,323.98,321.5,322.94,48614.0,323.98,323.98,321.5,322.94,48614.0
2020-11-05 11:10:00,323.21,324.61,322.35,323.96,30973.0,323.21,324.61,322.35,323.96,30973.0
2020-11-05 11:15:00,323.81,323.82,322.51,323.5,27686.0,323.81,323.82,322.51,323.5,27686.0
2020-11-05 11:20:00,323.6,325.7,323.23,325.7,38507.0,323.6,325.7,323.23,325.7,38507.0
2020-11-05 11:25:00,325.7,326.96,324.64,326.4,51083.0,325.7,326.96,324.64,326.4,51083.0
2020-11-05 11:30:00,326.26,327.57,325.23,326.84,33400.0,326.26,327.57,325.23,326.84,33400.0
2020-11-05 11:35:00,327.12,328.82,326.61,327.63,39276.0,327.12,328.82,326.61,327.63,39276.0
2020-11-05 11:40:00,327.57,328.81,326.54,328.27,28706.0,327.57,328.81,326.54,328.27,28706.0
2020-11-05 11:45:00,328.29,330.25,328.29,330.0,46510.0,328.29,330.25,328.29,330.0,46510.0
2020-11-05 11:50:00,330.01,330.01,327.61,327.66,14402.0,330.01,330.01,327.61,327.66,14402.0
2020-11-05 11:55:00,327.82,328.08,325.56,325.58,17848.0,327.82,328.08,325.56,325.58,17848.0
2020-11-05 12:00:00,325.68,325.8,324.51,325.04,27720.0,325.68,325.8,324.51,325.04,27720.0
2020-11-05 12:05:00,325.15,326.12,323.99,325.51,35037.0,325.15,326.12,323.99,325.51,35037.0
2020-11-05 12:10:00,325.8,328.0,325.8,327.51,41179.0,325.8,328.0,325.8,327.51,41179.0
2020-11-05 12:15:00,327.38,327.38,325.77,326.16,31527.0,327.38,327.38,325.77,326.16,31527.0
2020-11-05 12:20:00,326.37,326.47,324.9,326.0,20230.0,326.37,326.47,324.9,326.0,20230.0
2020-11-05 12:25:00,325.77,326.85,325.73,326.32,9431.0,325.77,326.85,325.73,326.32,9431.0
2020-11-05 12:30:00,326.37,326.37,324.65,325.01,14603.0,326.37,326.37,324.65,325.01,14603.0
2020-11-05 12:35:00,325.11,325.65,324.17,325.41,19672.0,325.11,325.65,324.17,325.41,19672.0
2020-11-05 12:40:00,325.02,325.45,325.0,325.03,12699.0,325.02,325.45,325.0,325.03,12699.0
2020-11-05 12:45:00,325.03,326.62,325.02,326.52,18801.0,325.03,326.62,325.02,326.52,18801.0
2020-11-05 12:50:00,326.76,328.72,326.76,328.54,28241.0,326.76,328.72,326.76,328.54,28241.0
2020-11-05 12:55:00,328.61,330.17,328.47,330.0,48606.0,328.61,330.17,328.47,330.0,48606.0
2020-11-05 13:00:00,330.13,331.91,330.08,331.91,43503.0,330.13,331.91,330.08,331.91,43503.0
2020-11-05 13:05:00,331.75,331.75,330.41,330.91,36464.0,331.75,331.75,330.41,330.91,36464.0
2020-11-05 13:10:00,331.0,332.86,331.0,332.54,38280.0,331.0,332.86,331.0,332.54,38280.0
2020-11-05 13:15:00,332.54,332.88,331.43,332.79,51122.0,332.54,332.88,331.43,332.79,51122.0
2020-11-05 13:20:00,332.76,332.78,331.84,332.23,31796.0,332.76,332.78,331.84,332.23,31796.0
2020-11-05 13:25:00,332.32,333.79,332.12,333.58,33586.0,332.32,333.79,332.12,333.58,33586.0
2020-11-05 13:30:00,333.7,334.09,332.82,333.48,36871.0,333.7,334.09,332.82,333.48,36871.0
2020-11-05 13:35:00,333.5,335.35,333.37,334.86,68139.0,333.5,335.35,333.37,334.86,68139.0
2020-11-05 13:40:00,334.87,335.62,334.47,334.61,38314.0,334.87,335.62,334.47,334.61,38314.0
2020-11-05 13:45:00,334.64,334.77,331.99,332.38,32745.0,334.64,334.77,331.99,332.38,32745.0
2020-11-05 13:50:00,332.43,332.68,331.51,331.51,46259.0,332.43,332.68,331.51,331.51,46259.0
2020-11-05 13:55:00,331.87,332.61,331.61,332.56,16365.0,331.87,332.61,331.61,332.56,16365.0
2020-11-05 14:00:00,332.57,332.86,331.24,331.83,20647.0,332.57,332.86,331.24,331.83,20647.0
2020-11-05 14:05:00,331.69,331.74,329.03,329.39,40211.0,331.69,331.74,329.03,329.39,40211.0
2020-11-05 14:10:00,329.19,330.01,328.75,329.52,17681.0,329.19,330.01,328.75,329.52,17681.0
2020-11-05 14:15:00,329.25,329.66,328.51,328.51,13145.0,329.25,329.66,328.51,328.51,13145.0
2020-11-05 14:20:00,328.5,329.22,328.27,328.32,18348.0,328.5,329.22,328.27,328.32,18348.0
2020-11-05 14:25:00,328.3,329.94,328.03,329.35,21044.0,328.3,329.94,328.03,329.35,21044.0
2020-11-05 14:30:00,329.44,329.92,329.02,329.78,14509.0,329.44,329.92,329.02,329.78,14509.0
2020-11-05 14:35:00,329.93,329.93,328.49,329.18,16540.0,329.93,329.93,328.49,329.18,16540.0
2020-11-05 14:40:00,329.06,329.9,328.86,329.76,25782.0,329.06,329.9,328.86,329.76,25782.0
2020-11-05 14:45:00,329.9,330.08,328.5,328.6,12405.0,329.9,330.08,328.5,328.6,12405.0
2020-11-05 14:50:00,328.65,328.94,327.15,327.44,20547.0,328.65,328.94,327.15,327.44,20547.0
2020-11-05 14:55:00,327.56,327.94,327.0,327.85,16729.0,327.56,327.94,327.0,327.85,16729.0
2020-11-05 15:00:00,327.73,328.43,327.49,328.32,13739.0,327.73,328.43,327.49,328.32,13739.0
2020-11-05 15:05:00,328.16,328.16,327.43,327.53,8129.0,328.16,328.16,327.43,327.53,8129.0
2020-11-05 15:10:00,327.54,327.66,327.01,327.53,34778.0,327.54,327.66,327.01,327.53,34778.0
2020-11-05 15:15:00,327.53,329.02,327.53,328.67,19501.0,327.53,329.02,327.53,328.67,19501.0
2020-11-05 15:20:00,328.59,329.82,328.57,329.67,19165.0,328.59,329.82,328.57,329.67,19165.0
2020-11-05 15:25:00,329.75,329.75,329.1,329.5,19680.0,329.75,329.75,329.1,329.5,19680.0
2020-11-05 15:30:00,329.49,329.75,328.27,328.62,27636.0,329.49,329.75,328.27,328.62,27636.0
2020-11-05 15:35:00,328.77,329.59,328.69,329.34,36004.0,328.77,329.59,328.69,329.34,36004.0
2020-11-05 15:40:00,329.39,329.69,329.18,329.3,24828.0,329.39,329.69,329.18,329.3,24828.0
2020-11-05 15:45:00,329.16,330.3,329.03,330.08,42003.0,329.16,330.3,329.03,330.08,42003.0
2020-11-05 15:50:00,329.96,330.37,329.07,329.66,74260.0,329.96,330.37,329.07,329.66,74260.0
2020-11-05 15:55:00,329.56,329.78,328.72,328.9,119699.0,329.56,329.78,328.72,328.9,119699.0
2020-11-09 09:30:00,230.49,233.89,229.0,231.88,405464.0,230.49,233.89,229.0,231.88,405464.0
2020-11-09 09:35:00,231.88,232.18,229.87,230.49,173381.0,231.88,232.18,229.87,230.49,173381.0
2020-11-09 09:40:00,230.52,230.88,229.25,229.94,235143.0,230.52,230.88,229.25,229.94,235143.0
2020-11-09 09:45:00,229.97,229.97,227.0,227.33,290355.0,229.97,229.97,227.0,227.33,290355.0
2020-11-09 09:50:00,227.09,227.33,223.56,227.2,352475.0,227.09,227.33,223.56,227.2,352475.0
2020-11-09 09:55:00,227.13,228.0,225.81,226.2,149620.0,227.13,228.0,225.81,226.2,149620.0
2020-11-09 10:00:00,226.14,226.42,224.51,225.17,143807.0,226.14,226.42,224.51,225.17,143807.0
2020-11-09 10:05:00,225.0,225.67,224.0,224.09,100438.0,225.0,225.67,224.0,224.09,100438.0
2020-11-09 10:10:00,224.18,224.34,223.59,223.8,108065.0,224.18,224.34,223.59,223.8,108065.0
2020-11-09 10:15:00,223.74,225.67,223.25,225.59,108488.0,223.74,225.67,223.25,225.59,108488.0
2020-11-09 10:20:00,225.11,229.6,224.95,229.23,122614.0,225.11,229.6,224.95,229.23,122614.0
2020-11-09 10:25:00,229.22,231.56,228.16,229.26,200539.0,229.22,231.56,228.16,229.26,200539.0
2020-11-09 10:30:00,229.02,229.34,226.9,228.22,156844.0,229.02,229.34,226.9,228.22,156844.0
2020-11-09 10:35:00,228.28,230.7,228.16,230.1,91267.0,228.28,230.7,228.16,230.1,91267.0
2020-11-09 10:40:00,230.5,232.89,230.35,232.66,109384.0,230.5,232.89,230.35,232.66,109384.0
2020-11-09 10:45:00,232.71,235.45,232.68,234.43,113956.0,232.71,235.45,232.68,234.43,113956.0
2020-11-09 10:50:00,234.5,235.2,233.0,233.18,101108.0,234.5,235.2,233.0,233.18,101108.0
2020-11-09 10:55:00,233.15,235.0,232.8,234.93,98388.0,233.15,235.0,232.8,234.93,98388.0
2020-11-09 11:00:00,235.0,235.0,233.01,233.24,80980.0,235.0,235.0,233.01,233.24,80980.0
2020-11-09 11:05:00,233.25,233.41,230.13,230.51,119277.0,233.25,233.41,230.13,230.51,119277.0
2020-11-09 11:10:00,230.64,231.33,230.0,230.99,92334.0,230.64,231.33,230.0,230.99,92334.0
2020-11-09 11:15:00,230.99,230.99,230.04,230.77,75857.0,230.99,230.99,230.04,230.77,75857.0
2020-11-09 11:20:00,230.48,231.11,230.23,230.43,83123.0,230.48,231.11,230.23,230.43,83123.0
2020-11-09 11:25:00,230.35,231.33,229.21,230.19,107017.0,230.35,231.33,229.21,230.19,107017.0
2020-11-09 11:30:00,230.19,231.26,229.5,230.34,110066.0,230.19,231.26,229.5,230.34,110066.0
2020-11-09 11:35:00,230.12,232.81,230.11,232.75,42642.0,230.12,232.81,230.11,232.75,42642.0
2020-11-09 11:40:00,232.7,235.01,232.5,234.78,74407.0,232.7,235.01,232.5,234.78,74407.0
2020-11-09 11:45:00,234.61,234.85,233.02,234.05,80983.0,234.61,234.85,233.02,234.05,80983.0
2020-11-09 11:50:00,234.2,235.15,233.66,234.71,85421.0,234.2,235.15,233.66,234.71,85421.0
2020-11-09 11:55:00,234.71,235.0,232.77,233.81,70524.0,234.71,235.0,232.77,233.81,70524.0
2020-11-09 12:00:00,233.68,233.91,231.68,232.34,75552.0,233.68,233.91,231.68,232.34,75552.0
2020-11-09 12:05:00,232.17,232.89,231.11,232.71,79537.0,232.17,232.89,231.11,232.71,79537.0
2020-11-09 12:10:00,232.75,233.03,232.23,232.89,50556.0,232.75,233.03,232.23,232.89,50556.0
2020-11-09 12:15:00,233.0,233.78,232.85,232.93,61065.0,233.0,233.78,232.85,232.93,61065.0
2020-11-09 12:20:00,232.99,234.11,232.85,234.06,80275.0,232.99,234.11,232.85,234.06,80275.0
2020-11-09 12:25:00,233.93,234.24,233.15,233.67,60371.0,233.93,234.24,233.15,233.67,60371.0
2020-11-09 12:30:00,233.67,233.68,233.15,233.27,66584.0,233.67,233.68,233.15,233.27,66584.0
2020-11-09 12:35:00,233.35,233.7,233.13,233.61,53758.0,233.35,233.7,233.13,233.61,53758.0
2020-11-09 12:40:00,233.52,233.7,233.2,233.45,32728.0,233.52,233.7,233.2,233.45,32728.0
2020-11-09 12:45:00,233.36,233.6,232.5,233.1,60174.0,233.36,233.6,232.5,233.1,60174.0
2020-11-09 12:50:00,233.2,234.02,232.78,233.92,35934.0,233.2,234.02,232.78,233.92,35934.0
2020-11-09 12:55:00,233.89,235.32,233.42,235.17,146454.0,233.89,235.32,233.42,235.17,146454.0
2020-11-09 13:00:00,235.32,236.45,235.02,235.87,77678.0,235.32,236.45,235.02,235.87,77678.0
2020-11-09 13:05:00,235.88,237.17,235.75,237.01,51939.0,235.88,237.17,235.75,237.01,51939.0
2020-11-09 13:10:00,237.15,237.96,236.95,237.46,54197.0,237.15,237.96,236.95,237.46,54197.0
2020-11-09 13:15:00,237.46,237.6,236.05,236.48,39118.0,237.46,237.6,236.05,236.48,39118.0
2020-11-09 13:20:00,236.48,237.57,236.45,237.5,77621.0,236.48,237.57,236.45,237.5,77621.0
2020-11-09 13:25:00,237.4,237.64,237.2,237.63,38216.0,237.4,237.64,237.2,237.63,38216.0
2020-11-09 13:30:00,237.52,237.77,237.21,237.56,42382.0,237.52,237.77,237.21,237.56,42382.0
2020-11-09 13:35:00,237.56,237.7,236.0,236.05,32698.0,237.56,237.7,236.0,236.05,32698.0
2020-11-09 13:40:00,236.03,236.03,235.1,235.56,36234.0,236.03,236.03,235.1,235.56,36234.0
2020-11-09 13:45:00,235.66,235.93,234.89,235.29,36180.0,235.66,235.93,234.89,235.29,36180.0
2020-11-09 13:50:00,235.24,235.51,235.0,235.43,20398.0,235.24,235.51,235.0,235.43,20398.0
2020-11-09 13:55:00,235.36,236.2,235.22,235.98,31687.0,235.36,236.2,235.22,235.98,31687.0
2020-11-09 14:00:00,235.88,236.57,234.6,236.4,53528.0,235.88,236.57,234.6,236.4,53528.0
2020-11-09 14:05:00,236.5,236.86,236.15,236.15,21017.0,236.5,236.86,236.15,236.15,21017.0
2020-11-09 14:10:00,236.39,236.46,235.84,236.34,20827.0,236.39,236.46,235.84,236.34,20827.0
2020-11-09 14:15:00,236.3,236.41,236.0,236.0,29532.0,236.3,236.41,236.0,236.0,29532.0
2020-11-09 14:20:00,236.1,236.34,235.46,235.66,34206.0,236.1,236.34,235.46,235.66,34206.0
2020-11-09 14:25:00,235.66,236.67,235.46,236.37,28508.0,235.66,236.67,235.46,236.37,28508.0
2020-11-09 14:30:00,236.45,236.45,235.52,236.24,17624.0,236.45,236.45,235.52,236.24,17624.0
2020-11-09 14:35:00,236.25,236.75,236.13,236.66,28504.0,236.25,236.75,236.13,236.66,28504.0
2020-11-09 14:40:00,236.52,237.32,236.52,237.31,27706.0,236.52,237.32,236.52,237.31,27706.0
2020-11-09 14:45:00,237.21,238.0,236.82,237.79,27216.0,237.21,238.0,236.82,237.79,27216.0
2020-11-09 14:50:00,237.79,237.85,237.3,237.38,20263.0,237.79,237.85,237.3,237.38,20263.0
2020-11-09 14:55:00,237.35,238.84,237.35,238.8,38418.0,237.35,238.84,237.35,238.8,38418.0
2020-11-09 15:00:00,238.71,239.19,238.3,238.68,41383.0,238.71,239.19,238.3,238.68,41383.0
2020-11-09 15:05:00,238.67,239.0,238.01,238.85,34036.0,238.67,239.0,238.01,238.85,34036.0
2020-11-09 15:10:00,238.87,239.5,238.86,239.2,34696.0,238.87,239.5,238.86,239.2,34696.0
2020-11-09 15:15:00,239.25,239.25,238.53,238.53,32527.0,239.25,239.25,238.53,238.53,32527.0
2020-11-09 15:20:00,238.5,238.5,236.5,236.58,35505.0,238.5,238.5,236.5,236.58,35505.0
2020-11-09 15:25:00,236.5,237.55,236.29,236.74,43091.0,236.5,237.55,236.29,236.74,43091.0
2020-11-09 15:30:00,236.8,237.38,236.38,237.0,29774.0,236.8,237.38,236.38,237.0,29774.0
2020-11-09 15:35:00,236.88,237.39,236.39,236.67,31371.0,236.88,237.39,236.39,236.67,31371.0
2020-11-09 15:40:00,236.76,237.0,235.88,236.8,39150.0,236.76,237.0,235.88,236.8,39150.0
2020-11-09 15:45:00,236.8,239.0,236.73,238.84,60178.0,236.8,239.0,236.73,238.84,60178.0
2020-11-09 15:50:00,238.99,239.25,236.57,237.19,90528.0,238.99,239.25,236.57,237.19,90528.0
2020-11-09 15:55:00,237.21,237.26,235.89,236.26,138639.0,237.21,237.26,235.89,236.26,138639.0
2020-11-10 09:30:00,240.9,244.84,240.0,240.0,124330.0,240.9,244.84,240.0,240.0,124330.0
2020-11-10 09:35:00,240.01,242.71,239.51,242.56,50584.0,240.01,242.71,239.51,242.56,50584.0
2020-11-10 09:40:00,242.26,244.45,241.13,244.14,57279.0,242.26,244.45,241.13,244.14,57279.0
2020-11-10 09:45:00,244.2,244.46,242.24,242.67,49976.0,244.2,244.46,242.24,242.67,49976.0
2020-11-10 09:50:00,242.65,243.28,240.0,240.33,71834.0,242.65,243.28,240.0,240.33,71834.0
2020-11-10 09:55:00,240.26,240.58,239.35,239.69,46581.0,240.26,240.58,239.35,239.69,46581.0
2020-11-10 10:00:00,239.69,239.92,237.14,238.65,56479.0,239.69,239.92,237.14,238.65,56479.0
2020-11-10 10:05:00,238.38,238.55,236.31,237.33,36101.0,238.38,238.55,236.31,237.33,36101.0
2020-11-10 10:10:00,237.34,237.8,235.86,236.0,36378.0,237.34,237.8,235.86,236.0,36378.0
2020-11-10 10:15:00,235.87,236.54,235.45,236.54,25639.0,235.87,236.54,235.45,236.54,25639.0
2020-11-10 10:20:00,236.35,236.35,235.27,235.38,19542.0,236.35,236.35,235.27,235.38,19542.0
2020-11-10 10:25:00,235.51,236.0,235.2,235.37,35708.0,235.51,236.0,235.2,235.37,35708.0
2020-11-10 10:30:00,235.3,235.67,234.63,235.16,33476.0,235.3,235.67,234.63,235.16,33476.0
2020-11-10 10:35:00,235.16,236.47,234.56,236.46,34269.0,235.16,236.47,234.56,236.46,34269.0
2020-11-10 10:40:00,236.47,238.68,236.37,238.25,31498.0,236.47,238.68,236.37,238.25,31498.0
2020-11-10 10:45:00,238.29,238.35,236.41,236.69,18762.0,238.29,238.35,236.41,236.69,18762.0
2020-11-10 10:50:00,236.49,237.93,236.48,237.75,10478.0,236.49,237.93,236.48,237.75,10478.0
2020-11-10 10:55:00,237.55,238.25,237.0,237.89,19506.0,237.55,238.25,237.0,237.89,19506.0
2020-11-10 11:00:00,237.79,239.3,237.78,239.28,29786.0,237.79,239.3,237.78,239.28,29786.0
2020-11-10 11:05:00,239.34,242.91,239.33,241.24,59820.0,239.34,242.91,239.33,241.24,59820.0
2020-11-10 11:10:00,241.24,242.99,240.73,242.14,58094.0,241.24,242.99,240.73,242.14,58094.0
2020-11-10 11:15:00,242.29,242.82,240.84,241.2,16755.0,242.29,242.82,240.84,241.2,16755.0
2020-11-10 11:20:00,241.38,241.45,240.66,241.18,17036.0,241.38,241.45,240.66,241.18,17036.0
2020-11-10 11:25:00,241.1,241.7,240.78,241.7,22723.0,241.1,241.7,240.78,241.7,22723.0
2020-11-10 11:30:00,242.0,242.0,241.26,241.58,19592.0,242.0,242.0,241.26,241.58,19592.0
2020-11-10 11:35:00,241.68,242.49,241.66,242.49,15870.0,241.68,242.49,241.66,242.49,15870.0
2020-11-10 11:40:00,242.49,243.18,242.21,243.02,22349.0,242.49,243.18,242.21,243.02,22349.0
2020-11-10 11:45:00,243.02,243.02,241.12,241.35,29856.0,243.02,243.02,241.12,241.35,29856.0
2020-11-10 11:50:00,241.36,242.75,241.22,242.54,10399.0,241.36,242.75,241.22,242.54,10399.0
2020-11-10 11:55:00,242.75,242.81,241.89,241.99,34761.0,242.75,242.81,241.89,241.99,34761.0
2020-11-10 12:00:00,241.92,242.7,241.83,242.37,14995.0,241.92,242.7,241.83,242.37,14995.0
2020-11-10 12:05:00,242.23,242.7,241.83,242.42,15094.0,242.23,242.7,241.83,242.42,15094.0
2020-11-10 12:10:00,242.51,242.59,242.17,242.22,14353.0,242.51,242.59,242.17,242.22,14353.0
2020-11-10 12:15:00,242.2,242.27,240.92,241.37,16741.0,242.2,242.27,240.92,241.37,16741.0
2020-11-10 12:20:00,241.41,241.51,240.1,240.25,20410.0,241.41,241.51,240.1,240.25,20410.0
2020-11-10 12:25:00,240.13,240.13,239.75,240.01,13683.0,240.13,240.13,239.75,240.01,13683.0
2020-11-10 12:30:00,240.0,240.36,239.53,240.18,16164.0,240.0,240.36,239.53,240.18,16164.0
2020-11-10 12:35:00,240.14,240.51,239.66,240.38,16540.0,240.14,240.51,239.66,240.38,16540.0
2020-11-10 12:40:00,240.52,240.69,239.77,239.77,18075.0,240.52,240.69,239.77,239.77,18075.0
2020-11-10 12:45:00,239.68,240.22,239.42,240.21,11112.0,239.68,240.22,239.42,240.21,11112.0
2020-11-10 12:50:00,240.2,240.2,239.65,240.01,20069.0,240.2,240.2,239.65,240.01,20069.0
2020-11-10 12:55:00,240.15,240.2,239.54,239.61,15807.0,240.15,240.2,239.54,239.61,15807.0
2020-11-10 13:00:00,239.61,239.95,239.35,239.95,16537.0,239.61,239.95,239.35,239.95,16537.0
2020-11-10 13:05:00,240.12,240.13,239.8,240.13,9103.0,240.12,240.13,239.8,240.13,9103.0
2020-11-10 13:10:00,240.23,240.37,239.65,239.69,13613.0,240.23,240.37,239.65,239.69,13613.0
2020-11-10 13:15:00,239.65,239.7,238.95,239.13,10908.0,239.65,239.7,238.95,239.13,10908.0
2020-11-10 13:20:00,239.15,239.26,237.8,237.95,10102.0,239.15,239.26,237.8,237.95,10102.0
2020-11-10 13:25:00,237.86,238.25,237.85,238.22,10429.0,237.86,238.25,237.85,238.22,10429.0
2020-11-10 13:30:00,238.23,238.32,237.24,237.25,13705.0,238.23,238.32,237.24,237.25,13705.0
2020-11-10 13:35:00,237.1,238.28,237.1,238.25,17385.0,237.1,238.28,237.1,238.25,17385.0
2020-11-10 13:40:00,238.11,239.14,238.11,239.13,14856.0,238.11,239.14,238.11,239.13,14856.0
2020-11-10 13:45:00,239.25,239.3,238.06,238.45,11914.0,239.25,239.3,238.06,238.45,11914.0
2020-11-10 13:50:00,238.34,238.94,238.26,238.56,9281.0,238.34,238.94,238.26,238.56,9281.0
2020-11-10 13:55:00,238.69,238.94,238.42,238.42,11963.0,238.69,238.94,238.42,238.42,11963.0
2020-11-10 14:00:00,238.52,239.09,238.5,238.81,14173.0,238.52,239.09,238.5,238.81,14173.0
2020-11-10 14:05:00,238.95,239.3,238.81,238.86,6518.0,238.95,239.3,238.81,238.86,6518.0
2020-11-10 14:10:00,238.95,238.95,237.78,238.03,13955.0,238.95,238.95,237.78,238.03,13955.0
2020-11-10 14:15:00,237.85,238.14,237.73,237.96,7243.0,237.85,238.14,237.73,237.96,7243.0
2020-11-10 14:20:00,237.91,238.26,237.6,237.81,10782.0,237.91,238.26,237.6,237.81,10782.0
2020-11-10 14:25:00,237.88,238.16,237.08,237.33,14544.0,237.88,238.16,237.08,237.33,14544.0
2020-11-10 14:30:00,237.43,238.34,237.43,238.09,6040.0,237.43,238.34,237.43,238.09,6040.0
2020-11-10 14:35:00,237.92,238.35,237.51,237.71,20168.0,237.92,238.35,237.51,237.71,20168.0
2020-11-10 14:40:00,237.75,238.67,237.59,237.78,15700.0,237.75,238.67,237.59,237.78,15700.0
2020-11-10 14:45:00,237.6,237.87,237.0,237.45,22940.0,237.6,237.87,237.0,237.45,22940.0
2020-11-10 14:50:00,237.42,237.82,237.09,237.6,28817.0,237.42,237.82,237.09,237.6,28817.0
2020-11-10 14:55:00,237.63,238.45,237.44,237.44,19410.0,237.63,238.45,237.44,237.44,19410.0
2020-11-10 15:00:00,237.51,237.61,237.05,237.35,11945.0,237.51,237.61,237.05,237.35,11945.0
2020-11-10 15:05:00,237.34,237.5,237.1,237.17,8167.0,237.34,237.5,237.1,237.17,8167.0
2020-11-10 15:10:00,237.19,237.62,237.0,237.12,19285.0,237.19,237.62,237.0,237.12,19285.0
2020-11-10 15:15:00,237.09,237.29,236.95,236.98,21702.0,237.09,237.29,236.95,236.98,21702.0
2020-11-10 15:20:00,236.98,237.14,236.75,236.84,22815.0,236.98,237.14,236.75,236.84,22815.0
2020-11-10 15:25:00,236.75,237.03,236.21,236.85,15036.0,236.75,237.03,236.21,236.85,15036.0
2020-11-10 15:30:00,236.99,237.03,235.75,235.76,37274.0,236.99,237.03,235.75,235.76,37274.0
2020-11-10 15:35:00,235.82,236.15,235.54,235.66,34200.0,235.82,236.15,235.54,235.66,34200.0
2020-11-10 15:40:00,235.69,236.62,235.64,236.26,27627.0,235.69,236.62,235.64,236.26,27627.0
2020-11-10 15:45:00,236.22,236.65,236.13,236.26,37554.0,236.22,236.65,236.13,236.26,37554.0
2020-11-10 15:50:00,236.34,236.36,235.45,235.77,46161.0,236.34,236.36,235.45,235.77,46161.0
2020-11-10 15:55:00,235.86,236.49,235.63,236.33,98457.0,235.86,236.49,235.63,236.33,98457.0
2020-11-11 09:30:00,239.8,243.4,238.08,242.14,87806.0,239.8,243.4,238.08,242.14,87806.0
2020-11-11 09:35:00,242.48,246.5,242.48,246.38,80945.0,242.48,246.5,242.48,246.38,80945.0
2020-11-11 09:40:00,246.54,247.5,245.6,245.68,53731.0,246.54,247.5,245.6,245.68,53731.0
2020-11-11 09:45:00,245.76,246.82,245.72,246.49,31579.0,245.76,246.82,245.72,246.49,31579.0
2020-11-11 09:50:00,246.42,247.08,245.52,246.84,31683.0,246.42,247.08,245.52,246.84,31683.0
2020-11-11 09:55:00,246.88,247.67,246.15,247.49,28008.0,246.88,247.67,246.15,247.49,28008.0
2020-11-11 10:00:00,247.18,247.18,246.19,246.52,29499.0,247.18,247.18,246.19,246.52,29499.0
2020-11-11 10:05:00,246.85,247.25,245.71,247.25,22016.0,246.85,247.25,245.71,247.25,22016.0
2020-11-11 10:10:00,247.36,247.37,246.28,247.19,32175.0,247.36,247.37,246.28,247.19,32175.0
2020-11-11 10:15:00,247.19,247.35,246.12,246.34,12857.0,247.19,247.35,246.12,246.34,12857.0
2020-11-11 10:20:00,246.22,246.87,245.64,246.48,15558.0,246.22,246.87,245.64,246.48,15558.0
2020-11-11 10:25:00,246.36,247.2,246.12,247.08,17348.0,246.36,247.2,246.12,247.08,17348.0
2020-11-11 10:30:00,247.08,247.56,246.48,247.35,18630.0,247.08,247.56,246.48,247.35,18630.0
2020-11-11 10:35:00,247.13,247.7,247.13,247.48,13779.0,247.13,247.7,247.13,247.48,13779.0
2020-11-11 10:40:00,247.59,248.85,247.49,248.5,33695.0,247.59,248.85,247.49,248.5,33695.0
2020-11-11 10:45:00,248.67,249.13,248.04,248.06,33020.0,248.67,249.13,248.04,248.06,33020.0
2020-11-11 10:50:00,248.31,249.4,248.25,249.2,23564.0,248.31,249.4,248.25,249.2,23564.0
2020-11-11 10:55:00,249.0,249.44,248.2,248.8,26222.0,249.0,249.44,248.2,248.8,26222.0
2020-11-11 11:00:00,249.14,249.14,248.6,248.7,27864.0,249.14,249.14,248.6,248.7,27864.0
2020-11-11 11:05:00,248.7,249.0,248.23,248.63,34493.0,248.7,249.0,248.23,248.63,34493.0
2020-11-11 11:10:00,248.61,248.75,247.4,247.52,14954.0,248.61,248.75,247.4,247.52,14954.0
2020-11-11 11:15:00,247.57,248.02,246.62,247.62,12359.0,247.57,248.02,246.62,247.62,12359.0
2020-11-11 11:20:00,247.68,247.78,246.77,246.77,11526.0,247.68,247.78,246.77,246.77,11526.0
2020-11-11 11:25:00,246.91,247.89,246.72,247.79,11395.0,246.91,247.89,246.72,247.79,11395.0
2020-11-11 11:30:00,247.66,247.9,246.0,246.25,27431.0,247.66,247.9,246.0,246.25,27431.0
2020-11-11 11:35:00,246.17,246.17,245.28,245.49,22915.0,246.17,246.17,245.28,245.49,22915.0
2020-11-11 11:40:00,245.45,246.36,245.21,246.23,20823.0,245.45,246.36,245.21,246.23,20823.0
2020-11-11 11:45:00,246.12,246.47,245.5,246.39,17394.0,246.12,246.47,245.5,246.39,17394.0
2020-11-11 11:50:00,246.49,246.89,245.74,246.16,10790.0,246.49,246.89,245.74,246.16,10790.0
2020-11-11 11:55:00,246.25,246.29,245.57,245.6,6721.0,246.25,246.29,245.57,245.6,6721.0
2020-11-11 12:00:00,245.56,246.75,245.56,246.75,11025.0,245.56,246.75,245.56,246.75,11025.0
2020-11-11 12:05:00,246.56,246.92,246.29,246.84,8804.0,246.56,246.92,246.29,246.84,8804.0
2020-11-11 12:10:00,247.02,247.54,246.79,247.23,8281.0,247.02,247.54,246.79,247.23,8281.0
2020-11-11 12:15:00,247.35,247.35,246.25,246.43,11233.0,247.35,247.35,246.25,246.43,11233.0
2020-11-11 12:20:00,246.43,246.5,246.04,246.18,7872.0,246.43,246.5,246.04,246.18,7872.0
2020-11-11 12:25:00,246.27,246.37,246.05,246.08,6618.0,246.27,246.37,246.05,246.08,6618.0
2020-11-11 12:30:00,246.08,246.73,245.93,246.65,6764.0,246.08,246.73,245.93,246.65,6764.0
2020-11-11 12:35:00,246.87,246.87,246.47,246.64,4675.0,246.87,246.87,246.47,246.64,4675.0
2020-11-11 12:40:00,246.61,247.1,246.51,246.71,5052.0,246.61,247.1,246.51,246.71,5052.0
2020-11-11 12:45:00,246.77,246.85,245.9,245.99,4817.0,246.77,246.85,245.9,245.99,4817.0
2020-11-11 12:50:00,246.01,246.01,245.5,245.56,4632.0,246.01,246.01,245.5,245.56,4632.0
2020-11-11 12:55:00,245.65,245.79,245.27,245.74,9133.0,245.65,245.79,245.27,245.74,9133.0
2020-11-11 13:00:00,245.79,246.26,245.66,246.04,4897.0,245.79,246.26,245.66,246.04,4897.0
2020-11-11 13:05:00,246.09,246.16,245.66,245.74,8001.0,246.09,246.16,245.66,245.74,8001.0
2020-11-11 13:10:00,245.88,246.06,245.64,246.06,2904.0,245.88,246.06,245.64,246.06,2904.0
2020-11-11 13:15:00,245.94,246.16,245.79,245.79,8447.0,245.94,246.16,245.79,245.79,8447.0
2020-11-11 13:20:00,245.71,245.78,245.47,245.56,6440.0,245.71,245.78,245.47,245.56,6440.0
2020-11-11 13:25:00,245.68,245.69,245.3,245.36,4772.0,245.68,245.69,245.3,245.36,4772.0
2020-11-11 13:30:00,245.23,245.47,245.2,245.36,8093.0,245.23,245.47,245.2,245.36,8093.0
2020-11-11 13:35:00,245.36,245.8,245.34,245.8,7300.0,245.36,245.8,245.34,245.8,7300.0
2020-11-11 13:40:00,245.8,245.83,245.11,245.3,5941.0,245.8,245.83,245.11,245.3,5941.0
2020-11-11 13:45:00,245.18,245.18,244.11,244.2,19500.0,245.18,245.18,244.11,244.2,19500.0
2020-11-11 13:50:00,244.16,244.33,243.91,244.17,66306.0,244.16,244.33,243.91,244.17,66306.0
2020-11-11 13:55:00,244.1,244.13,243.72,243.73,14017.0,244.1,244.13,243.72,243.73,14017.0
2020-11-11 14:00:00,243.87,244.13,243.66,243.8,23291.0,243.87,244.13,243.66,243.8,23291.0
2020-11-11 14:05:00,243.85,243.97,243.48,243.48,13902.0,243.85,243.97,243.48,243.48,13902.0
2020-11-11 14:10:00,243.64,245.05,243.63,244.49,10782.0,243.64,245.05,243.63,244.49,10782.0
2020-11-11 14:15:00,244.49,244.49,243.4,243.46,8440.0,244.49,244.49,243.4,243.46,8440.0
2020-11-11 14:20:00,243.5,243.98,243.45,243.72,6959.0,243.5,243.98,243.45,243.72,6959.0
2020-11-11 14:25:00,243.64,243.74,242.69,242.91,15053.0,243.64,243.74,242.69,242.91,15053.0
2020-11-11 14:30:00,242.91,243.03,241.71,242.2,28484.0,242.91,243.03,241.71,242.2,28484.0
2020-11-11 14:35:00,242.92,243.06,242.57,242.67,10089.0,242.92,243.06,242.57,242.67,10089.0
2020-11-11 14:40:00,242.67,242.72,241.97,242.37,12474.0,242.67,242.72,241.97,242.37,12474.0
2020-11-11 14:45:00,242.36,242.87,242.25,242.45,21510.0,242.36,242.87,242.25,242.45,21510.0
2020-11-11 14:50:00,242.5,242.75,241.98,242.69,20297.0,242.5,242.75,241.98,242.69,20297.0
2020-11-11 14:55:00,242.81,242.92,242.36,242.55,17876.0,242.81,242.92,242.36,242.55,17876.0
2020-11-11 15:00:00,242.5,242.65,242.13,242.34,15566.0,242.5,242.65,242.13,242.34,15566.0
2020-11-11 15:05:00,242.49,243.06,242.27,242.63,18758.0,242.49,243.06,242.27,242.63,18758.0
2020-11-11 15:10:00,242.7,242.78,242.37,242.5,15931.0,242.7,242.78,242.37,242.5,15931.0
2020-11-11 15:15:00,242.48,242.51,242.16,242.5,17232.0,242.48,242.51,242.16,242.5,17232.0
2020-11-11 15:20:00,242.5,242.54,242.17,242.49,16324.0,242.5,242.54,242.17,242.49,16324.0
2020-11-11 15:25:00,242.5,242.54,242.27,242.46,15557.0,242.5,242.54,242.27,242.46,15557.0
2020-11-11 15:30:00,242.5,243.19,242.42,243.19,17607.0,242.5,243.19,242.42,243.19,17607.0
2020-11-11 15:35:00,243.09,243.45,242.81,243.31,31259.0,243.09,243.45,242.81,243.31,31259.0
2020-11-11 15:40:00,243.35,243.92,243.25,243.89,25135.0,243.35,243.92,243.25,243.89,25135.0
2020-11-11 15:45:00,243.93,244.22,243.72,243.86,31810.0,243.93,244.22,243.72,243.86,31810.0
2020-11-11 15:50:00,244.03,244.17,243.56,244.04,37752.0,244.03,244.17,243.56,244.04,37752.0
2020-11-11 15:55:00,243.99,244.25,243.75,244.25,57513.0,243.99,244.25,243.75,244.25,57513.0
2020-11-12 09:30:00,244.71,246.74,244.03,245.59,47789.0,244.71,246.74,244.03,245.59,47789.0
2020-11-12 09:35:00,245.81,246.51,243.78,244.43,40348.0,245.81,246.51,243.78,244.43,40348.0
2020-11-12 09:40:00,244.84,245.24,243.59,244.03,29296.0,244.84,245.24,243.59,244.03,29296.0
2020-11-12 09:45:00,244.08,245.75,243.97,244.22,36981.0,244.08,245.75,243.97,244.22,36981.0
2020-11-12 09:50:00,244.11,244.25,243.16,244.25,20275.0,244.11,244.25,243.16,244.25,20275.0
2020-11-12 09:55:00,244.4,245.34,244.08,245.17,22118.0,244.4,245.34,244.08,245.17,22118.0
2020-11-12 10:00:00,245.34,245.34,244.35,245.0,19058.0,245.34,245.34,244.35,245.0,19058.0
2020-11-12 10:05:00,245.22,245.51,243.84,245.51,22767.0,245.22,245.51,243.84,245.51,22767.0
2020-11-12 10:10:00,245.51,246.17,245.4,245.52,10991.0,245.51,246.17,245.4,245.52,10991.0
2020-11-12 10:15:00,245.64,245.9,245.0,245.03,10470.0,245.64,245.9,245.0,245.03,10470.0
2020-11-12 10:20:00,244.67,244.99,243.92,244.62,16817.0,244.67,244.99,243.92,244.62,16817.0
2020-11-12 10:25:00,244.52,244.83,243.88,243.91,15372.0,244.52,244.83,243.88,243.91,15372.0
2020-11-12 10:30:00,243.94,244.23,242.62,243.42,22178.0,243.94,244.23,242.62,243.42,22178.0
2020-11-12 10:35:00,243.4,243.99,243.16,243.38,10516.0,243.4,243.99,243.16,243.38,10516.0
2020-11-12 10:40:00,243.78,245.2,243.78,244.85,19394.0,243.78,245.2,243.78,244.85,19394.0
2020-11-12 10:45:00,245.0,245.44,244.45,244.61,12083.0,245.0,245.44,244.45,244.61,12083.0
2020-11-12 10:50:00,244.84,245.09,244.15,244.62,9653.0,244.84,245.09,244.15,244.62,9653.0
2020-11-12 10:55:00,244.59,245.13,244.3,244.73,8257.0,244.59,245.13,244.3,244.73,8257.0
2020-11-12 11:00:00,244.68,246.18,244.51,245.75,38874.0,244.68,246.18,244.51,245.75,38874.0
2020-11-12 11:05:00,245.9,246.23,245.23,245.5,8657.0,245.9,246.23,245.23,245.5,8657.0
2020-11-12 11:10:00,245.36,245.51,245.03,245.43,9311.0,245.36,245.51,245.03,245.43,9311.0
2020-11-12 11:15:00,245.36,245.89,245.33,245.66,14782.0,245.36,245.89,245.33,245.66,14782.0
2020-11-12 11:20:00,245.63,245.64,245.12,245.47,6740.0,245.63,245.64,245.12,245.47,6740.0
2020-11-12 11:25:00,245.39,246.21,245.32,245.95,11741.0,245.39,246.21,245.32,245.95,11741.0
2020-11-12 11:30:00,245.97,246.6,245.97,246.1,15530.0,245.97,246.6,245.97,246.1,15530.0
2020-11-12 11:35:00,246.02,246.05,245.17,245.31,6548.0,246.02,246.05,245.17,245.31,6548.0
2020-11-12 11:40:00,245.26,245.75,245.12,245.75,11045.0,245.26,245.75,245.12,245.75,11045.0
2020-11-12 11:45:00,245.59,245.98,245.47,245.82,13593.0,245.59,245.98,245.47,245.82,13593.0
2020-11-12 11:50:00,245.94,246.4,245.84,245.84,11240.0,245.94,246.4,245.84,245.84,11240.0
2020-11-12 11:55:00,245.92,246.0,245.52,245.52,5769.0,245.92,246.0,245.52,245.52,5769.0
2020-11-12 12:00:00,245.52,245.66,244.29,244.44,12977.0,245.52,245.66,244.29,244.44,12977.0
2020-11-12 12:05:00,244.41,244.65,244.02,244.27,9860.0,244.41,244.65,244.02,244.27,9860.0
2020-11-12 12:10:00,244.24,244.71,244.14,244.42,5040.0,244.24,244.71,244.14,244.42,5040.0
2020-11-12 12:15:00,244.55,244.66,244.07,244.24,10069.0,244.55,244.66,244.07,244.24,10069.0
2020-11-12 12:20:00,244.19,244.82,244.19,244.46,7117.0,244.19,244.82,244.19,244.46,7117.0
2020-11-12 12:25:00,244.48,244.57,244.09,244.44,14180.0,244.48,244.57,244.09,244.44,14180.0
2020-11-12 12:30:00,244.54,244.54,244.22,244.4,8896.0,244.54,244.54,244.22,244.4,8896.0
2020-11-12 12:35:00,244.42,244.7,244.26,244.59,8573.0,244.42,244.7,244.26,244.59,8573.0
2020-11-12 12:40:00,244.7,244.7,244.09,244.24,10465.0,244.7,244.7,244.09,244.24,10465.0
2020-11-12 12:45:00,244.22,244.23,243.35,243.61,18441.0,244.22,244.23,243.35,243.61,18441.0
2020-11-12 12:50:00,243.72,244.71,243.5,244.58,16799.0,243.72,244.71,243.5,244.58,16799.0
2020-11-12 12:55:00,244.66,244.66,244.3,244.5,4716.0,244.66,244.66,244.3,244.5,4716.0
2020-11-12 13:00:00,244.48,244.49,243.86,243.86,8700.0,244.48,244.49,243.86,243.86,8700.0
2020-11-12 13:05:00,243.7,243.7,243.14,243.23,5466.0,243.7,243.7,243.14,243.23,5466.0
2020-11-12 13:10:00,243.09,243.16,242.54,242.73,11497.0,243.09,243.16,242.54,242.73,11497.0
2020-11-12 13:15:00,242.72,242.72,242.28,242.56,11013.0,242.72,242.72,242.28,242.56,11013.0
2020-11-12 13:20:00,242.44,243.15,242.34,242.34,12959.0,242.44,243.15,242.34,242.34,12959.0
2020-11-12 13:25:00,242.25,242.65,242.12,242.31,5136.0,242.25,242.65,242.12,242.31,5136.0
2020-11-12 13:30:00,242.44,242.97,242.05,242.76,7933.0,242.44,242.97,242.05,242.76,7933.0
2020-11-12 13:35:00,242.84,243.14,242.73,242.78,7939.0,242.84,243.14,242.73,242.78,7939.0
2020-11-12 13:40:00,242.61,242.96,242.42,242.87,5068.0,242.61,242.96,242.42,242.87,5068.0
2020-11-12 13:45:00,242.9,243.22,242.78,242.78,6500.0,242.9,243.22,242.78,242.78,6500.0
2020-11-12 13:50:00,242.78,243.6,242.78,243.6,5137.0,242.78,243.6,242.78,243.6,5137.0
2020-11-12 13:55:00,243.51,243.97,243.44,243.8,3350.0,243.51,243.97,243.44,243.8,3350.0
2020-11-12 14:00:00,243.73,243.73,243.41,243.5,11694.0,243.73,243.73,243.41,243.5,11694.0
2020-11-12 14:05:00,243.67,243.76,243.0,243.0,10966.0,243.67,243.76,243.0,243.0,10966.0
2020-11-12 14:10:00,243.02,243.45,243.01,243.23,6155.0,243.02,243.45,243.01,243.23,6155.0
2020-11-12 14:15:00,243.2,243.99,243.2,243.99,5589.0,243.2,243.99,243.2,243.99,5589.0
2020-11-12 14:20:00,243.81,244.1,243.53,243.71,16480.0,243.81,244.1,243.53,243.71,16480.0
2020-11-12 14:25:00,243.7,244.25,243.66,244.01,7421.0,243.7,244.25,243.66,244.01,7421.0
2020-11-12 14:30:00,244.01,244.5,243.73,244.5,8143.0,244.01,244.5,243.73,244.5,8143.0
2020-11-12 14:35:00,244.5,244.78,244.18,244.22,9779.0,244.5,244.78,244.18,244.22,9779.0
2020-11-12 14:40:00,244.21,244.21,243.77,243.97,3569.0,244.21,244.21,243.77,243.97,3569.0
2020-11-12 14:45:00,243.89,243.89,243.58,243.6,4528.0,243.89,243.89,243.58,243.6,4528.0
2020-11-12 14:50:00,243.64,243.64,242.67,242.67,7715.0,243.64,243.64,242.67,242.67,7715.0
2020-11-12 14:55:00,242.7,243.19,242.6,242.68,4742.0,242.7,243.19,242.6,242.68,4742.0
2020-11-12 15:00:00,242.5,242.67,241.86,241.87,9643.0,242.5,242.67,241.86,241.87,9643.0
2020-11-12 15:05:00,241.89,242.0,241.48,241.65,8039.0,241.89,242.0,241.48,241.65,8039.0
2020-11-12 15:10:00,241.89,242.04,241.57,242.0,7029.0,241.89,242.04,241.57,242.0,7029.0
2020-11-12 15:15:00,242.0,242.0,241.5,241.5,4921.0,242.0,242.0,241.5,241.5,4921.0
2020-11-12 15:20:00,241.52,241.92,241.36,241.55,8222.0,241.52,241.92,241.36,241.55,8222.0
2020-11-12 15:25:00,241.68,241.75,241.1,241.45,9808.0,241.68,241.75,241.1,241.45,9808.0
2020-11-12 15:30:00,241.19,241.43,241.06,241.25,8192.0,241.19,241.43,241.06,241.25,8192.0
2020-11-12 15:35:00,241.17,241.84,241.0,241.84,8438.0,241.17,241.84,241.0,241.84,8438.0
2020-11-12 15:40:00,241.9,241.9,241.16,241.16,8690.0,241.9,241.9,241.16,241.16,8690.0
2020-11-12 15:45:00,241.2,241.29,240.7,241.24,13805.0,241.2,241.29,240.7,241.24,13805.0
2020-11-12 15:50:00,241.09,241.8,241.09,241.34,19804.0,241.09,241.8,241.09,241.34,19804.0
2020-11-12 15:55:00,241.43,241.97,241.36,241.55,44396.0,241.43,241.97,241.36,241.55,44396.0
2020-11-13 09:30:00,243.65,244.68,242.69,242.97,22688.0,243.65,244.68,242.69,242.97,22688.0
2020-11-13 09:35:00,243.19,243.19,241.89,242.09,16293.0,243.19,243.19,241.89,242.09,16293.0
2020-11-13 09:40:00,242.53,243.01,242.08,243.0,10809.0,242.53,243.01,242.08,243.0,10809.0
2020-11-13 09:45:00,243.1,243.19,242.33,243.0,14057.0,243.1,243.19,242.33,243.0,14057.0
2020-11-13 09:50:00,243.0,243.4,242.95,243.28,6970.0,243.0,243.4,242.95,243.28,6970.0
2020-11-13 09:55:00,243.35,243.75,243.05,243.22,53066.0,243.35,243.75,243.05,243.22,53066.0
2020-11-13 10:00:00,243.0,243.27,242.54,242.95,33932.0,243.0,243.27,242.54,242.95,33932.0
2020-11-13 10:05:00,242.92,242.98,242.37,242.77,15150.0,242.92,242.98,242.37,242.77,15150.0
2020-11-13 10:10:00,242.76,243.23,242.71,243.21,26513.0,242.76,243.23,242.71,243.21,26513.0
2020-11-13 10:15:00,243.3,243.5,243.11,243.42,13081.0,243.3,243.5,243.11,243.42,13081.0
2020-11-13 10:20:00,243.35,243.55,243.15,243.3,8572.0,243.35,243.55,243.15,243.3,8572.0
2020-11-13 10:25:00,243.28,243.34,243.05,243.22,13610.0,243.28,243.34,243.05,243.22,13610.0
2020-11-13 10:30:00,243.14,243.39,242.64,242.69,15138.0,243.14,243.39,242.64,242.69,15138.0
2020-11-13 10:35:00,242.74,242.93,242.35,242.35,12121.0,242.74,242.93,242.35,242.35,12121.0
2020-11-13 10:40:00,242.34,242.73,242.34,242.51,7864.0,242.34,242.73,242.34,242.51,7864.0
2020-11-13 10:45:00,242.53,242.75,242.3,242.66,13368.0,242.53,242.75,242.3,242.66,13368.0
2020-11-13 10:50:00,242.76,242.89,242.5,242.78,5766.0,242.76,242.89,242.5,242.78,5766.0
2020-11-13 10:55:00,242.81,242.93,242.67,242.84,4437.0,242.81,242.93,242.67,242.84,4437.0
2020-11-13 11:00:00,242.99,243.15,242.85,243.1,6619.0,242.99,243.15,242.85,243.1,6619.0
2020-11-13 11:05:00,243.18,243.53,243.18,243.46,7817.0,243.18,243.53,243.18,243.46,7817.0
2020-11-13 11:10:00,243.49,244.35,243.49,244.35,10554.0,243.49,244.35,243.49,244.35,10554.0
2020-11-13 11:15:00,244.33,245.08,244.3,244.95,14439.0,244.33,245.08,244.3,244.95,14439.0
2020-11-13 11:20:00,245.0,245.72,244.84,245.56,11276.0,245.0,245.72,244.84,245.56,11276.0
2020-11-13 11:25:00,245.6,245.6,244.92,245.48,17454.0,245.6,245.6,244.92,245.48,17454.0
2020-11-13 11:30:00,245.38,245.86,245.05,245.12,9476.0,245.38,245.86,245.05,245.12,9476.0
2020-11-13 11:35:00,245.14,245.9,245.13,245.7,9154.0,245.14,245.9,245.13,245.7,9154.0
2020-11-13 11:40:00,245.69,246.02,245.47,245.47,7713.0,245.69,246.02,245.47,245.47,7713.0
2020-11-13 11:45:00,245.48,245.79,245.33,245.7,6705.0,245.48,245.79,245.33,245.7,6705.0
2020-11-13 11:50:00,245.79,246.05,245.69,246.0,14582.0,245.79,246.05,245.69,246.0,14582.0
2020-11-13 11:55:00,245.94,246.02,245.78,245.84,8024.0,245.94,246.02,245.78,245.84,8024.0
2020-11-13 12:00:00,245.9,246.1,245.27,245.28,8189.0,245.9,246.1,245.27,245.28,8189.0
2020-11-13 12:05:00,245.3,245.6,245.09,245.6,7406.0,245.3,245.6,245.09,245.6,7406.0
2020-11-13 12:10:00,245.63,245.78,245.43,245.49,2922.0,245.63,245.78,245.43,245.49,2922.0
2020-11-13 12:15:00,245.42,245.52,245.34,245.42,3300.0,245.42,245.52,245.34,245.42,3300.0
2020-11-13 12:20:00,245.5,245.62,245.38,245.62,4853.0,245.5,245.62,245.38,245.62,4853.0
2020-11-13 12:25:00,245.62,245.87,245.62,245.78,5614.0,245.62,245.87,245.62,245.78,5614.0
2020-11-13 12:30:00,245.87,245.98,245.57,245.72,7777.0,245.87,245.98,245.57,245.72,7777.0
2020-11-13 12:35:00,245.67,245.74,245.57,245.73,3354.0,245.67,245.74,245.57,245.73,3354.0
2020-11-13 12:40:00,245.84,246.02,245.81,246.02,5227.0,245.84,246.02,245.81,246.02,5227.0
2020-11-13 12:45:00,245.94,246.09,245.71,245.99,6135.0,245.94,246.09,245.71,245.99,6135.0
2020-11-13 12:50:00,245.94,245.98,245.81,245.82,5056.0,245.94,245.98,245.81,245.82,5056.0
2020-11-13 12:55:00,245.94,246.07,245.85,246.04,6039.0,245.94,246.07,245.85,246.04,6039.0
2020-11-13 13:00:00,246.07,246.9,245.99,246.9,14490.0,246.07,246.9,245.99,246.9,14490.0
2020-11-13 13:05:00,246.94,247.32,246.86,247.31,9047.0,246.94,247.32,246.86,247.31,9047.0
2020-11-13 13:10:00,247.31,247.57,247.29,247.39,6065.0,247.31,247.57,247.29,247.39,6065.0
2020-11-13 13:15:00,247.38,247.74,247.28,247.74,11245.0,247.38,247.74,247.28,247.74,11245.0
2020-11-13 13:20:00,247.73,247.87,247.58,247.63,6459.0,247.73,247.87,247.58,247.63,6459.0
2020-11-13 13:25:00,247.63,247.63,247.13,247.33,4841.0,247.63,247.63,247.13,247.33,4841.0
2020-11-13 13:30:00,247.28,247.35,247.05,247.17,3986.0,247.28,247.35,247.05,247.17,3986.0
2020-11-13 13:35:00,247.16,247.5,247.16,247.36,8173.0,247.16,247.5,247.16,247.36,8173.0
2020-11-13 13:40:00,247.4,247.49,247.13,247.49,8130.0,247.4,247.49,247.13,247.49,8130.0
2020-11-13 13:45:00,247.42,247.42,247.17,247.25,9871.0,247.42,247.42,247.17,247.25,9871.0
2020-11-13 13:50:00,247.27,247.27,247.02,247.02,4167.0,247.27,247.27,247.02,247.02,4167.0
2020-11-13 13:55:00,247.08,247.44,247.05,247.28,3940.0,247.08,247.44,247.05,247.28,3940.0
2020-11-13 14:00:00,247.22,247.35,247.13,247.21,2369.0,247.22,247.35,247.13,247.21,2369.0
2020-11-13 14:05:00,247.21,247.21,246.68,246.68,3568.0,247.21,247.21,246.68,246.68,3568.0
2020-11-13 14:10:00,246.61,246.8,246.32,246.67,6144.0,246.61,246.8,246.32,246.67,6144.0
2020-11-13 14:15:00,246.62,246.62,246.31,246.57,4241.0,246.62,246.62,246.31,246.57,4241.0
2020-11-13 14:20:00,246.66,246.91,246.66,246.78,2500.0,246.66,246.91,246.66,246.78,2500.0
2020-11-13 14:25:00,246.6,246.75,246.37,246.37,2070.0,246.6,246.75,246.37,246.37,2070.0
2020-11-13 14:30:00,246.52,246.59,246.32,246.34,3447.0,246.52,246.59,246.32,246.34,3447.0
2020-11-13 14:35:00,246.4,246.6,246.4,246.59,2727.0,246.4,246.6,246.4,246.59,2727.0
2020-11-13 14:40:00,246.5,246.6,246.48,246.51,3320.0,246.5,246.6,246.48,246.51,3320.0
2020-11-13 14:45:00,246.57,246.61,246.32,246.36,3832.0,246.57,246.61,246.32,246.36,3832.0
2020-11-13 14:50:00,246.33,246.83,246.32,246.83,5039.0,246.33,246.83,246.32,246.83,5039.0
2020-11-13 14:55:00,246.79,247.2,246.79,247.04,3334.0,246.79,247.2,246.79,247.04,3334.0
2020-11-13 15:00:00,247.0,247.35,246.94,247.06,6596.0,247.0,247.35,246.94,247.06,6596.0
2020-11-13 15:05:00,247.13,247.4,246.94,247.4,6931.0,247.13,247.4,246.94,247.4,6931.0
2020-11-13 15:10:00,247.48,247.61,247.38,247.44,6571.0,247.48,247.61,247.38,247.44,6571.0
2020-11-13 15:15:00,247.4,247.67,247.24,247.67,9620.0,247.4,247.67,247.24,247.67,9620.0
2020-11-13 15:20:00,247.69,247.81,247.3,247.44,10647.0,247.69,247.81,247.3,247.44,10647.0
2020-11-13 15:25:00,247.44,247.9,247.41,247.86,13581.0,247.44,247.9,247.41,247.86,13581.0
2020-11-13 15:30:00,247.87,248.52,247.84,248.24,18993.0,247.87,248.52,247.84,248.24,18993.0
2020-11-13 15:35:00,248.34,248.45,248.06,248.3,9435.0,248.34,248.45,248.06,248.3,9435.0
2020-11-13 15:40:00,248.4,248.9,248.4,248.69,16126.0,248.4,248.9,248.4,248.69,16126.0
2020-11-13 15:45:00,248.78,249.13,248.58,248.68,29668.0,248.78,249.13,248.58,248.68,29668.0
2020-11-13 15:50:00,248.75,249.05,248.33,248.69,49780.0,248.75,249.05,248.33,248.69,49780.0
2020-11-13 15:55:00,248.58,249.13,247.95,249.01,63743.0,248.58,249.13,247.95,249.01,63743.0
2020-11-16 09:30:00,250.29,250.5,249.0,250.0,44331.0,250.29,250.5,249.0,250.0,44331.0
2020-11-16 09:35:00,250.15,252.78,249.88,250.3,33502.0,250.15,252.78,249.88,250.3,33502.0
2020-11-16 09:40:00,250.04,250.85,249.26,249.76,15305.0,250.04,250.85,249.26,249.76,15305.0
2020-11-16 09:45:00,249.76,250.13,249.26,249.68,9287.0,249.76,250.13,249.26,249.68,9287.0
2020-11-16 09:50:00,249.65,249.89,249.3,249.36,9775.0,249.65,249.89,249.3,249.36,9775.0
2020-11-16 09:55:00,249.72,250.0,249.13,250.0,7296.0,249.72,250.0,249.13,250.0,7296.0
2020-11-16 10:00:00,249.85,250.21,249.22,249.55,10314.0,249.85,250.21,249.22,249.55,10314.0
2020-11-16 10:05:00,249.46,250.0,249.25,249.57,7235.0,249.46,250.0,249.25,249.57,7235.0
2020-11-16 10:10:00,249.66,249.77,248.72,248.72,15275.0,249.66,249.77,248.72,248.72,15275.0
2020-11-16 10:15:00,248.75,248.91,248.06,248.65,11100.0,248.75,248.91,248.06,248.65,11100.0
2020-11-16 10:20:00,248.72,248.79,248.29,248.41,7700.0,248.72,248.79,248.29,248.41,7700.0
2020-11-16 10:25:00,248.66,248.67,247.94,248.37,6248.0,248.66,248.67,247.94,248.37,6248.0
2020-11-16 10:30:00,248.55,248.55,248.1,248.15,9706.0,248.55,248.55,248.1,248.15,9706.0
2020-11-16 10:35:00,248.05,248.05,247.06,247.4,19910.0,248.05,248.05,247.06,247.4,19910.0
2020-11-16 10:40:00,247.47,248.48,247.3,248.48,19103.0,247.47,248.48,247.3,248.48,19103.0
2020-11-16 10:45:00,248.75,249.63,248.64,249.43,6934.0,248.75,249.63,248.64,249.43,6934.0
2020-11-16 10:50:00,249.45,249.96,249.45,249.96,7121.0,249.45,249.96,249.45,249.96,7121.0
2020-11-16 10:55:00,249.82,250.02,249.48,249.76,7547.0,249.82,250.02,249.48,249.76,7547.0
2020-11-16 11:00:00,249.85,250.18,249.72,249.75,8267.0,249.85,250.18,249.72,249.75,8267.0
2020-11-16 11:05:00,249.98,250.17,249.21,249.7,5245.0,249.98,250.17,249.21,249.7,5245.0
2020-11-16 11:10:00,249.61,249.61,248.92,249.02,4885.0,249.61,249.61,248.92,249.02,4885.0
2020-11-16 11:15:00,248.92,249.17,248.55,248.98,10877.0,248.92,249.17,248.55,248.98,10877.0
2020-11-16 11:20:00,249.24,249.51,249.12,249.23,6284.0,249.24,249.51,249.12,249.23,6284.0
2020-11-16 11:25:00,249.5,250.12,249.32,249.89,11198.0,249.5,250.12,249.32,249.89,11198.0
2020-11-16 11:30:00,249.86,250.6,249.85,249.93,8226.0,249.86,250.6,249.85,249.93,8226.0
2020-11-16 11:35:00,250.02,250.2,249.57,249.67,7830.0,250.02,250.2,249.57,249.67,7830.0
2020-11-16 11:40:00,249.75,250.0,249.44,249.95,6205.0,249.75,250.0,249.44,249.95,6205.0
2020-11-16 11:45:00,249.98,250.01,249.78,249.93,3808.0,249.98,250.01,249.78,249.93,3808.0
2020-11-16 11:50:00,249.82,249.98,249.5,249.85,6551.0,249.82,249.98,249.5,249.85,6551.0
2020-11-16 11:55:00,249.85,250.11,249.76,250.11,2975.0,249.85,250.11,249.76,250.11,2975.0
2020-11-16 12:00:00,250.2,250.56,250.19,250.56,5147.0,250.2,250.56,250.19,250.56,5147.0
2020-11-16 12:05:00,250.57,250.64,250.44,250.49,6693.0,250.57,250.64,250.44,250.49,6693.0
2020-11-16 12:10:00,250.5,250.7,250.22,250.54,20890.0,250.5,250.7,250.22,250.54,20890.0
2020-11-16 12:15:00,250.63,250.63,250.29,250.53,4515.0,250.63,250.63,250.29,250.53,4515.0
2020-11-16 12:20:00,250.5,250.57,250.06,250.06,3833.0,250.5,250.57,250.06,250.06,3833.0
2020-11-16 12:25:00,250.15,250.45,250.06,250.36,3213.0,250.15,250.45,250.06,250.36,3213.0
2020-11-16 12:30:00,250.38,250.56,250.34,250.54,6718.0,250.38,250.56,250.34,250.54,6718.0
2020-11-16 12:35:00,250.57,251.0,250.56,250.88,4818.0,250.57,251.0,250.56,250.88,4818.0
2020-11-16 12:40:00,250.94,251.78,250.94,251.51,18258.0,250.94,251.78,250.94,251.51,18258.0
2020-11-16 12:45:00,251.43,251.52,251.0,251.52,2732.0,251.43,251.52,251.0,251.52,2732.0
2020-11-16 12:50:00,251.56,251.56,251.1,251.33,6936.0,251.56,251.56,251.1,251.33,6936.0
2020-11-16 12:55:00,251.24,251.67,251.17,251.48,7650.0,251.24,251.67,251.17,251.48,7650.0
2020-11-16 13:00:00,251.55,251.59,251.35,251.48,9767.0,251.55,251.59,251.35,251.48,9767.0
2020-11-16 13:05:00,251.49,251.88,251.47,251.81,18010.0,251.49,251.88,251.47,251.81,18010.0
2020-11-16 13:10:00,251.77,252.07,251.58,252.07,17655.0,251.77,252.07,251.58,252.07,17655.0
2020-11-16 13:15:00,251.91,252.52,251.91,252.35,5325.0,251.91,252.52,251.91,252.35,5325.0
2020-11-16 13:20:00,252.37,253.0,252.37,252.99,9837.0,252.37,253.0,252.37,252.99,9837.0
2020-11-16 13:25:00,252.98,253.02,251.9,252.16,12933.0,252.98,253.02,251.9,252.16,12933.0
2020-11-16 13:30:00,252.1,252.93,252.08,252.52,17939.0,252.1,252.93,252.08,252.52,17939.0
2020-11-16 13:35:00,252.52,253.2,252.2,252.4,31415.0,252.52,253.2,252.2,252.4,31415.0
2020-11-16 13:40:00,252.51,252.6,251.92,252.6,6780.0,252.51,252.6,251.92,252.6,6780.0
2020-11-16 13:45:00,252.58,252.9,252.57,252.9,4236.0,252.58,252.9,252.57,252.9,4236.0
2020-11-16 13:50:00,252.99,253.7,252.99,253.29,8151.0,252.99,253.7,252.99,253.29,8151.0
2020-11-16 13:55:00,253.34,253.63,253.09,253.63,7895.0,253.34,253.63,253.09,253.63,7895.0
2020-11-16 14:00:00,253.47,254.2,253.25,253.78,35922.0,253.47,254.2,253.25,253.78,35922.0
2020-11-16 14:05:00,253.83,254.27,253.71,253.85,6380.0,253.83,254.27,253.71,253.85,6380.0
2020-11-16 14:10:00,253.84,253.84,253.07,253.45,14820.0,253.84,253.84,253.07,253.45,14820.0
2020-11-16 14:15:00,253.45,253.45,252.89,252.93,4909.0,253.45,253.45,252.89,252.93,4909.0
2020-11-16 14:20:00,253.05,253.16,252.75,252.98,6328.0,253.05,253.16,252.75,252.98,6328.0
2020-11-16 14:25:00,252.89,253.02,252.52,252.7,5225.0,252.89,253.02,252.52,252.7,5225.0
2020-11-16 14:30:00,252.75,252.99,252.49,252.52,4899.0,252.75,252.99,252.49,252.52,4899.0
2020-11-16 14:35:00,252.56,252.62,251.85,252.07,9716.0,252.56,252.62,251.85,252.07,9716.0
2020-11-16 14:40:00,252.11,252.62,252.03,252.49,13040.0,252.11,252.62,252.03,252.49,13040.0
2020-11-16 14:45:00,252.59,252.59,252.2,252.49,5208.0,252.59,252.59,252.2,252.49,5208.0
2020-11-16 14:50:00,252.49,252.73,252.33,252.39,4800.0,252.49,252.73,252.33,252.39,4800.0
2020-11-16 14:55:00,252.48,252.54,252.3,252.51,4759.0,252.48,252.54,252.3,252.51,4759.0
2020-11-16 15:00:00,252.41,252.6,252.3,252.43,6908.0,252.41,252.6,252.3,252.43,6908.0
2020-11-16 15:05:00,252.45,252.8,252.27,252.71,4488.0,252.45,252.8,252.27,252.71,4488.0
2020-11-16 15:10:00,252.74,252.88,252.67,252.84,3838.0,252.74,252.88,252.67,252.84,3838.0
2020-11-16 15:15:00,252.78,252.8,252.33,252.45,7002.0,252.78,252.8,252.33,252.45,7002.0
2020-11-16 15:20:00,252.34,252.89,252.34,252.59,7326.0,252.34,252.89,252.34,252.59,7326.0
2020-11-16 15:25:00,252.63,252.63,251.69,251.79,6946.0,252.63,252.63,251.69,251.79,6946.0
2020-11-16 15:30:00,251.87,252.0,251.1,251.21,21545.0,251.87,252.0,251.1,251.21,21545.0
2020-11-16 15:35:00,251.18,251.37,251.0,251.2,13033.0,251.18,251.37,251.0,251.2,13033.0
2020-11-16 15:40:00,251.25,251.25,250.43,250.81,13548.0,251.25,251.25,250.43,250.81,13548.0
2020-11-16 15:45:00,250.73,251.1,250.39,250.88,17377.0,250.73,251.1,250.39,250.88,17377.0
2020-11-16 15:50:00,250.69,251.25,250.53,250.95,27864.0,250.69,251.25,250.53,250.95,27864.0
2020-11-16 15:55:00,251.08,251.32,250.34,250.95,73531.0,251.08,251.32,250.34,250.95,73531.0
2020-11-17 09:30:00,251.18,252.89,250.62,251.37,45342.0,251.18,252.89,250.62,251.37,45342.0
2020-11-17 09:35:00,251.6,254.17,251.6,254.0,19549.0,251.6,254.17,251.6,254.0,19549.0
2020-11-17 09:40:00,254.35,254.42,252.29,253.57,16202.0,254.35,254.42,252.29,253.57,16202.0
2020-11-17 09:45:00,253.48,253.89,252.66,253.29,8700.0,253.48,253.89,252.66,253.29,8700.0
2020-11-17 09:50:00,253.39,253.57,251.78,252.35,12594.0,253.39,253.57,251.78,252.35,12594.0
2020-11-17 09:55:00,252.23,252.23,250.36,250.37,20082.0,252.23,252.23,250.36,250.37,20082.0
2020-11-17 10:00:00,250.36,251.42,250.19,251.06,15011.0,250.36,251.42,250.19,251.06,15011.0
2020-11-17 10:05:00,251.21,252.04,251.16,251.69,6399.0,251.21,252.04,251.16,251.69,6399.0
2020-11-17 10:10:00,251.75,252.31,251.37,252.07,13625.0,251.75,252.31,251.37,252.07,13625.0
2020-11-17 10:15:00,252.01,252.03,251.0,251.27,9888.0,252.01,252.03,251.0,251.27,9888.0
2020-11-17 10:20:00,251.21,251.83,250.83,251.45,7881.0,251.21,251.83,250.83,251.45,7881.0
2020-11-17 10:25:00,251.55,251.58,250.08,250.19,27502.0,251.55,251.58,250.08,250.19,27502.0
2020-11-17 10:30:00,250.31,251.2,250.05,251.2,11625.0,250.31,251.2,250.05,251.2,11625.0
2020-11-17 10:35:00,251.23,251.29,250.78,250.95,6899.0,251.23,251.29,250.78,250.95,6899.0
2020-11-17 10:40:00,251.04,251.21,250.29,250.39,17354.0,251.04,251.21,250.29,250.39,17354.0
2020-11-17 10:45:00,250.56,250.83,250.21,250.41,8886.0,250.56,250.83,250.21,250.41,8886.0
2020-11-17 10:50:00,250.41,252.42,250.4,252.17,20778.0,250.41,252.42,250.4,252.17,20778.0
2020-11-17 10:55:00,252.05,252.71,251.3,252.26,33332.0,252.05,252.71,251.3,252.26,33332.0
2020-11-17 11:00:00,252.03,252.47,251.42,251.62,44525.0,252.03,252.47,251.42,251.62,44525.0
2020-11-17 11:05:00,251.84,252.37,251.69,251.69,5066.0,251.84,252.37,251.69,251.69,5066.0
2020-11-17 11:10:00,251.6,252.05,251.6,251.97,4049.0,251.6,252.05,251.6,251.97,4049.0
2020-11-17 11:15:00,251.7,251.7,250.91,251.0,6070.0,251.7,251.7,250.91,251.0,6070.0
2020-11-17 11:20:00,250.91,251.09,250.6,250.68,7800.0,250.91,251.09,250.6,250.68,7800.0
2020-11-17 11:25:00,250.82,250.82,250.43,250.69,8335.0,250.82,250.82,250.43,250.69,8335.0
2020-11-17 11:30:00,250.68,250.88,249.72,249.76,30299.0,250.68,250.88,249.72,249.76,30299.0
2020-11-17 11:35:00,249.72,249.77,248.36,249.48,15906.0,249.72,249.77,248.36,249.48,15906.0
2020-11-17 11:40:00,249.46,249.98,249.17,249.38,13461.0,249.46,249.98,249.17,249.38,13461.0
2020-11-17 11:45:00,249.36,249.86,249.08,249.79,8345.0,249.36,249.86,249.08,249.79,8345.0
2020-11-17 11:50:00,249.77,249.77,249.46,249.63,5788.0,249.77,249.77,249.46,249.63,5788.0
2020-11-17 11:55:00,249.56,249.58,249.27,249.58,6458.0,249.56,249.58,249.27,249.58,6458.0
2020-11-17 12:00:00,249.59,249.93,249.17,249.3,15117.0,249.59,249.93,249.17,249.3,15117.0
2020-11-17 12:05:00,249.42,249.99,249.34,249.99,6922.0,249.42,249.99,249.34,249.99,6922.0
2020-11-17 12:10:00,249.79,250.64,249.79,250.64,5055.0,249.79,250.64,249.79,250.64,5055.0
2020-11-17 12:15:00,250.78,250.78,250.31,250.31,6173.0,250.78,250.78,250.31,250.31,6173.0
2020-11-17 12:20:00,250.37,250.54,250.21,250.21,4540.0,250.37,250.54,250.21,250.21,4540.0
2020-11-17 12:25:00,250.29,251.07,250.28,250.49,6392.0,250.29,251.07,250.28,250.49,6392.0
2020-11-17 12:30:00,250.67,250.67,250.22,250.32,3900.0,250.67,250.67,250.22,250.32,3900.0
2020-11-17 12:35:00,250.37,250.82,250.37,250.79,7550.0,250.37,250.82,250.37,250.79,7550.0
2020-11-17 12:40:00,250.75,251.25,250.74,251.25,7210.0,250.75,251.25,250.74,251.25,7210.0
2020-11-17 12:45:00,251.28,251.73,251.14,251.6,3270.0,251.28,251.73,251.14,251.6,3270.0
2020-11-17 12:50:00,251.58,251.91,250.86,250.86,4694.0,251.58,251.91,250.86,250.86,4694.0
2020-11-17 12:55:00,250.98,251.07,250.5,250.6,2163.0,250.98,251.07,250.5,250.6,2163.0
2020-11-17 13:00:00,250.55,250.7,249.99,250.22,6314.0,250.55,250.7,249.99,250.22,6314.0
2020-11-17 13:05:00,250.29,251.0,250.29,251.0,5202.0,250.29,251.0,250.29,251.0,5202.0
2020-11-17 13:10:00,251.07,251.27,251.03,251.17,4301.0,251.07,251.27,251.03,251.17,4301.0
2020-11-17 13:15:00,251.19,251.49,251.14,251.38,6182.0,251.19,251.49,251.14,251.38,6182.0
2020-11-17 13:20:00,251.31,251.8,251.31,251.8,6977.0,251.31,251.8,251.31,251.8,6977.0
2020-11-17 13:25:00,251.76,252.27,251.76,252.02,9390.0,251.76,252.27,251.76,252.02,9390.0
2020-11-17 13:30:00,252.02,252.34,251.86,251.87,7278.0,252.02,252.34,251.86,251.87,7278.0
2020-11-17 13:35:00,251.73,251.73,251.59,251.59,500.0,251.73,251.73,251.59,251.59,500.0
2020-11-17 13:40:00,251.65,251.76,250.63,250.63,7460.0,251.65,251.76,250.63,250.63,7460.0
2020-11-17 13:45:00,250.79,250.92,250.64,250.75,5020.0,250.79,250.92,250.64,250.75,5020.0
2020-11-17 13:50:00,250.67,250.67,250.39,250.48,5823.0,250.67,250.67,250.39,250.48,5823.0
2020-11-17 13:55:00,250.46,250.84,250.38,250.84,8458.0,250.46,250.84,250.38,250.84,8458.0
2020-11-17 14:00:00,250.84,251.0,250.7,250.93,3700.0,250.84,251.0,250.7,250.93,3700.0
2020-11-17 14:05:00,250.91,251.0,250.62,250.97,5242.0,250.91,251.0,250.62,250.97,5242.0
2020-11-17 14:10:00,251.01,251.2,250.88,251.2,4120.0,251.01,251.2,250.88,251.2,4120.0
2020-11-17 14:15:00,251.17,251.45,251.02,251.45,7885.0,251.17,251.45,251.02,251.45,7885.0
2020-11-17 14:20:00,251.43,251.97,251.43,251.75,4591.0,251.43,251.97,251.43,251.75,4591.0
2020-11-17 14:25:00,251.76,251.95,251.67,251.82,4520.0,251.76,251.95,251.67,251.82,4520.0
2020-11-17 14:30:00,251.82,251.98,251.75,251.78,2000.0,251.82,251.98,251.75,251.78,2000.0
2020-11-17 14:35:00,251.88,252.09,251.52,251.86,7482.0,251.88,252.09,251.52,251.86,7482.0
2020-11-17 14:40:00,251.83,251.84,251.42,251.42,5907.0,251.83,251.84,251.42,251.42,5907.0
2020-11-17 14:45:00,251.43,251.43,249.77,250.42,13767.0,251.43,251.43,249.77,250.42,13767.0
2020-11-17 14:50:00,250.4,250.45,250.17,250.18,2541.0,250.4,250.45,250.17,250.18,2541.0
2020-11-17 14:55:00,250.1,250.23,249.71,249.76,4300.0,250.1,250.23,249.71,249.76,4300.0
2020-11-17 15:00:00,249.68,250.07,249.68,249.93,8030.0,249.68,250.07,249.68,249.93,8030.0
2020-11-17 15:05:00,249.95,250.18,249.72,249.77,5011.0,249.95,250.18,249.72,249.77,5011.0
2020-11-17 15:10:00,249.64,249.64,249.37,249.48,5530.0,249.64,249.64,249.37,249.48,5530.0
2020-11-17 15:15:00,249.51,249.65,249.34,249.58,13002.0,249.51,249.65,249.34,249.58,13002.0
2020-11-17 15:20:00,249.5,249.5,248.5,248.64,12509.0,249.5,249.5,248.5,248.64,12509.0
2020-11-17 15:25:00,248.74,249.24,248.7,249.24,11497.0,248.74,249.24,248.7,249.24,11497.0
2020-11-17 15:30:00,249.16,249.17,248.78,248.78,6120.0,249.16,249.17,248.78,248.78,6120.0
2020-11-17 15:35:00,248.81,248.81,248.56,248.59,10264.0,248.81,248.81,248.56,248.59,10264.0
2020-11-17 15:40:00,248.53,248.6,247.91,248.11,13502.0,248.53,248.6,247.91,248.11,13502.0
2020-11-17 15:45:00,248.19,248.2,247.91,248.03,11260.0,248.19,248.2,247.91,248.03,11260.0
2020-11-17 15:50:00,248.03,249.09,247.92,249.06,19052.0,248.03,249.09,247.92,249.06,19052.0
2020-11-17 15:55:00,249.09,249.3,248.69,248.98,37208.0,249.09,249.3,248.69,248.98,37208.0
2020-11-18 09:30:00,249.0,250.43,247.0,248.49,37054.0,249.0,250.43,247.0,248.49,37054.0
2020-11-18 09:35:00,248.91,248.91,247.48,248.75,13704.0,248.91,248.91,247.48,248.75,13704.0
2020-11-18 09:40:00,248.76,249.97,247.94,249.14,34617.0,248.76,249.97,247.94,249.14,34617.0
2020-11-18 09:45:00,249.11,249.11,248.38,248.49,47250.0,249.11,249.11,248.38,248.49,47250.0
2020-11-18 09:50:00,248.46,249.25,247.7,248.98,47168.0,248.46,249.25,247.7,248.98,47168.0
2020-11-18 09:55:00,249.05,249.46,248.25,249.46,21023.0,249.05,249.46,248.25,249.46,21023.0
2020-11-18 10:00:00,249.3,250.13,249.09,250.04,5888.0,249.3,250.13,249.09,250.04,5888.0
2020-11-18 10:05:00,250.28,251.51,250.08,251.27,20796.0,250.28,251.51,250.08,251.27,20796.0
2020-11-18 10:10:00,251.4,251.4,249.65,249.7,19355.0,251.4,251.4,249.65,249.7,19355.0
2020-11-18 10:15:00,250.07,250.96,249.71,250.86,38758.0,250.07,250.96,249.71,250.86,38758.0
2020-11-18 10:20:00,250.86,251.45,250.63,250.9,24266.0,250.86,251.45,250.63,250.9,24266.0
2020-11-18 10:25:00,250.56,250.98,250.3,250.88,4992.0,250.56,250.98,250.3,250.88,4992.0
2020-11-18 10:30:00,250.69,251.09,250.69,251.02,6357.0,250.69,251.09,250.69,251.02,6357.0
2020-11-18 10:35:00,251.06,251.18,249.31,249.31,13161.0,251.06,251.18,249.31,249.31,13161.0
2020-11-18 10:40:00,249.31,249.53,248.18,248.51,13221.0,249.31,249.53,248.18,248.51,13221.0
2020-11-18 10:45:00,248.36,248.45,247.63,248.45,15814.0,248.36,248.45,247.63,248.45,15814.0
2020-11-18 10:50:00,248.26,248.64,247.62,248.43,23160.0,248.26,248.64,247.62,248.43,23160.0
2020-11-18 10:55:00,248.46,249.76,248.31,249.76,5619.0,248.46,249.76,248.31,249.76,5619.0
2020-11-18 11:00:00,249.1,249.18,248.33,248.33,9550.0,249.1,249.18,248.33,248.33,9550.0
2020-11-18 11:05:00,248.45,248.45,247.9,248.34,6876.0,248.45,248.45,247.9,248.34,6876.0
2020-11-18 11:10:00,248.35,248.65,247.76,247.91,7320.0,248.35,248.65,247.76,247.91,7320.0
2020-11-18 11:15:00,247.9,247.91,247.71,247.91,7424.0,247.9,247.91,247.71,247.91,7424.0
2020-11-18 11:20:00,247.81,248.1,247.3,248.07,11839.0,247.81,248.1,247.3,248.07,11839.0
2020-11-18 11:25:00,248.09,248.09,247.9,247.97,5952.0,248.09,248.09,247.9,247.97,5952.0
2020-11-18 11:30:00,247.9,248.12,247.62,248.12,5338.0,247.9,248.12,247.62,248.12,5338.0
2020-11-18 11:35:00,248.12,248.12,247.15,247.16,9287.0,248.12,248.12,247.15,247.16,9287.0
2020-11-18 11:40:00,247.2,247.46,247.16,247.42,9351.0,247.2,247.46,247.16,247.42,9351.0
2020-11-18 11:45:00,247.45,247.81,247.26,247.81,4225.0,247.45,247.81,247.26,247.81,4225.0
2020-11-18 11:50:00,247.95,248.1,247.57,247.57,9722.0,247.95,248.1,247.57,247.57,9722.0
2020-11-18 11:55:00,247.61,247.88,247.55,247.8,4566.0,247.61,247.88,247.55,247.8,4566.0
2020-11-18 12:00:00,247.85,247.95,247.65,247.95,2931.0,247.85,247.95,247.65,247.95,2931.0
2020-11-18 12:05:00,247.95,247.95,247.62,247.82,9598.0,247.95,247.95,247.62,247.82,9598.0
2020-11-18 12:10:00,247.81,248.02,247.68,247.68,4998.0,247.81,248.02,247.68,247.68,4998.0
2020-11-18 12:15:00,247.64,247.71,247.31,247.31,6338.0,247.64,247.71,247.31,247.31,6338.0
2020-11-18 12:20:00,247.4,247.63,247.34,247.63,6467.0,247.4,247.63,247.34,247.63,6467.0
2020-11-18 12:25:00,247.67,247.82,247.46,247.77,6350.0,247.67,247.82,247.46,247.77,6350.0
2020-11-18 12:30:00,247.82,247.87,247.57,247.87,4733.0,247.82,247.87,247.57,247.87,4733.0
2020-11-18 12:35:00,248.06,248.09,247.91,248.0,4621.0,248.06,248.09,247.91,248.0,4621.0
2020-11-18 12:40:00,247.93,247.95,247.33,247.41,5649.0,247.93,247.95,247.33,247.41,5649.0
2020-11-18 12:45:00,247.45,247.45,246.57,246.86,13917.0,247.45,247.45,246.57,246.86,13917.0
2020-11-18 12:50:00,246.88,246.88,246.61,246.63,3806.0,246.88,246.88,246.61,246.63,3806.0
2020-11-18 12:55:00,246.67,246.73,246.11,246.47,10497.0,246.67,246.73,246.11,246.47,10497.0
2020-11-18 13:00:00,246.39,246.42,245.77,245.92,9909.0,246.39,246.42,245.77,245.92,9909.0
2020-11-18 13:05:00,245.96,246.28,245.85,246.22,5093.0,245.96,246.28,245.85,246.22,5093.0
2020-11-18 13:10:00,246.33,246.38,245.9,246.19,9659.0,246.33,246.38,245.9,246.19,9659.0
2020-11-18 13:15:00,246.12,246.21,246.04,246.07,4707.0,246.12,246.21,246.04,246.07,4707.0
2020-11-18 13:20:00,245.97,245.97,245.57,245.6,5594.0,245.97,245.97,245.57,245.6,5594.0
2020-11-18 13:25:00,245.69,245.73,245.18,245.19,8625.0,245.69,245.73,245.18,245.19,8625.0
2020-11-18 13:30:00,245.2,245.44,245.05,245.29,4566.0,245.2,245.44,245.05,245.29,4566.0
2020-11-18 13:35:00,245.23,245.31,244.17,244.3,20194.0,245.23,245.31,244.17,244.3,20194.0
2020-11-18 13:40:00,244.32,245.03,244.32,244.81,7330.0,244.32,245.03,244.32,244.81,7330.0
2020-11-18 13:45:00,244.77,244.86,244.3,244.3,11877.0,244.77,244.86,244.3,244.3,11877.0
2020-11-18 13:50:00,244.27,244.49,244.17,244.28,14608.0,244.27,244.49,244.17,244.28,14608.0
2020-11-18 13:55:00,244.31,244.46,244.07,244.44,10898.0,244.31,244.46,244.07,244.44,10898.0
2020-11-18 14:00:00,244.44,245.14,244.39,245.01,8426.0,244.44,245.14,244.39,245.01,8426.0
2020-11-18 14:05:00,245.09,245.19,244.79,244.81,15443.0,245.09,245.19,244.79,244.81,15443.0
2020-11-18 14:10:00,244.79,244.91,244.14,244.16,17756.0,244.79,244.91,244.14,244.16,17756.0
2020-11-18 14:15:00,244.22,244.5,244.22,244.35,7737.0,244.22,244.5,244.22,244.35,7737.0
2020-11-18 14:20:00,244.38,244.43,243.8,243.89,15630.0,244.38,244.43,243.8,243.89,15630.0
2020-11-18 14:25:00,243.84,244.0,243.63,243.89,9433.0,243.84,244.0,243.63,243.89,9433.0
2020-11-18 14:30:00,243.9,244.28,243.82,244.0,12055.0,243.9,244.28,243.82,244.0,12055.0
2020-11-18 14:35:00,244.0,244.09,243.81,243.94,6854.0,244.0,244.09,243.81,243.94,6854.0
2020-11-18 14:40:00,243.89,244.05,243.72,243.72,8509.0,243.89,244.05,243.72,243.72,8509.0
2020-11-18 14:45:00,243.7,243.93,243.55,243.55,7727.0,243.7,243.93,243.55,243.55,7727.0
2020-11-18 14:50:00,243.53,244.14,243.52,244.14,9536.0,243.53,244.14,243.52,244.14,9536.0
2020-11-18 14:55:00,244.09,244.15,243.67,243.79,4906.0,244.09,244.15,243.67,243.79,4906.0
2020-11-18 15:00:00,243.83,243.93,243.51,243.72,10170.0,243.83,243.93,243.51,243.72,10170.0
2020-11-18 15:05:00,243.62,244.34,243.59,244.2,17282.0,243.62,244.34,243.59,244.2,17282.0
2020-11-18 15:10:00,244.26,244.53,244.08,244.38,11475.0,244.26,244.53,244.08,244.38,11475.0
2020-11-18 15:15:00,244.33,244.33,243.81,243.85,7164.0,244.33,244.33,243.81,243.85,7164.0
2020-11-18 15:20:00,243.82,244.15,243.82,244.14,6365.0,243.82,244.15,243.82,244.14,6365.0
2020-11-18 15:25:00,244.08,244.08,243.61,243.7,8282.0,244.08,244.08,243.61,243.7,8282.0
2020-11-18 15:30:00,243.68,243.68,242.7,242.94,30793.0,243.68,243.68,242.7,242.94,30793.0
2020-11-18 15:35:00,242.94,243.09,242.14,242.64,23909.0,242.94,243.09,242.14,242.64,23909.0
2020-11-18 15:40:00,242.83,243.1,242.35,242.51,23501.0,242.83,243.1,242.35,242.51,23501.0
2020-11-18 15:45:00,242.42,242.66,241.88,242.05,22298.0,242.42,242.66,241.88,242.05,22298.0
2020-11-18 15:50:00,242.15,242.15,240.85,241.14,42371.0,242.15,242.15,240.85,241.14,42371.0
2020-11-18 15:55:00,241.05,241.49,240.77,240.9,77476.0,241.05,241.49,240.77,240.9,77476.0
2020-11-19 09:30:00,241.42,242.64,240.5,242.09,39878.0,241.42,242.64,240.5,242.09,39878.0
2020-11-19 09:35:00,242.32,242.65,241.48,242.25,32021.0,242.32,242.65,241.48,242.25,32021.0
2020-11-19 09:40:00,242.34,244.5,241.97,243.38,19156.0,242.34,244.5,241.97,243.38,19156.0
2020-11-19 09:45:00,243.11,243.51,242.51,242.69,7861.0,243.11,243.51,242.51,242.69,7861.0
2020-11-19 09:50:00,242.63,244.19,242.5,242.63,30165.0,242.63,244.19,242.5,242.63,30165.0
2020-11-19 09:55:00,242.51,242.51,241.7,241.83,16314.0,242.51,242.51,241.7,241.83,16314.0
2020-11-19 10:00:00,241.98,242.66,241.23,241.67,20267.0,241.98,242.66,241.23,241.67,20267.0
2020-11-19 10:05:00,241.59,242.1,241.25,241.64,13816.0,241.59,242.1,241.25,241.64,13816.0
2020-11-19 10:10:00,241.76,242.68,241.38,242.68,10278.0,241.76,242.68,241.38,242.68,10278.0
2020-11-19 10:15:00,242.51,242.79,242.13,242.36,9160.0,242.51,242.79,242.13,242.36,9160.0
2020-11-19 10:20:00,242.21,242.53,241.74,242.12,26568.0,242.21,242.53,241.74,242.12,26568.0
2020-11-19 10:25:00,242.08,242.73,242.0,242.56,8199.0,242.08,242.73,242.0,242.56,8199.0
2020-11-19 10:30:00,242.75,242.75,242.08,242.36,8679.0,242.75,242.75,242.08,242.36,8679.0
2020-11-19 10:35:00,242.41,242.59,241.83,242.59,9645.0,242.41,242.59,241.83,242.59,9645.0
2020-11-19 10:40:00,242.64,242.74,242.0,242.06,12178.0,242.64,242.74,242.0,242.06,12178.0
2020-11-19 10:45:00,242.04,242.81,241.91,242.33,11448.0,242.04,242.81,241.91,242.33,11448.0
2020-11-19 10:50:00,242.28,243.88,242.27,243.77,26459.0,242.28,243.88,242.27,243.77,26459.0
2020-11-19 10:55:00,243.66,243.89,243.37,243.37,13222.0,243.66,243.89,243.37,243.37,13222.0
2020-11-19 11:00:00,243.32,243.85,242.98,243.57,24216.0,243.32,243.85,242.98,243.57,24216.0
2020-11-19 11:05:00,243.57,243.7,243.27,243.55,18412.0,243.57,243.7,243.27,243.55,18412.0
2020-11-19 11:10:00,243.45,243.6,243.17,243.6,3258.0,243.45,243.6,243.17,243.6,3258.0
2020-11-19 11:15:00,243.6,244.3,243.6,244.3,4450.0,243.6,244.3,243.6,244.3,4450.0
2020-11-19 11:20:00,244.31,244.92,244.31,244.67,12246.0,244.31,244.92,244.31,244.67,12246.0
2020-11-19 11:25:00,244.74,245.49,244.73,244.97,16721.0,244.74,245.49,244.73,244.97,16721.0
2020-11-19 11:30:00,244.99,245.26,244.58,244.75,9760.0,244.99,245.26,244.58,244.75,9760.0
2020-11-19 11:35:00,244.74,244.88,244.19,244.19,5754.0,244.74,244.88,244.19,244.19,5754.0
2020-11-19 11:40:00,244.11,244.45,244.1,244.11,4100.0,244.11,244.45,244.1,244.11,4100.0
2020-11-19 11:45:00,244.28,244.49,244.17,244.19,3906.0,244.28,244.49,244.17,244.19,3906.0
2020-11-19 11:50:00,244.18,244.25,244.06,244.15,3900.0,244.18,244.25,244.06,244.15,3900.0
2020-11-19 11:55:00,244.15,244.98,244.14,244.73,6281.0,244.15,244.98,244.14,244.73,6281.0
2020-11-19 12:00:00,244.62,244.89,244.03,244.03,13649.0,244.62,244.89,244.03,244.03,13649.0
2020-11-19 12:05:00,244.26,244.85,244.24,244.49,4067.0,244.26,244.85,244.24,244.49,4067.0
2020-11-19 12:10:00,244.41,244.43,243.98,244.29,9659.0,244.41,244.43,243.98,244.29,9659.0
2020-11-19 12:15:00,244.26,244.26,243.35,243.42,6308.0,244.26,244.26,243.35,243.42,6308.0
2020-11-19 12:20:00,243.43,243.75,243.36,243.65,4333.0,243.43,243.75,243.36,243.65,4333.0
2020-11-19 12:25:00,243.75,243.92,243.73,243.74,1993.0,243.75,243.92,243.73,243.74,1993.0
2020-11-19 12:30:00,243.78,243.97,243.71,243.79,1901.0,243.78,243.97,243.71,243.79,1901.0
2020-11-19 12:35:00,243.65,243.72,243.36,243.41,2218.0,243.65,243.72,243.36,243.41,2218.0
2020-11-19 12:40:00,243.34,243.4,243.14,243.2,4042.0,243.34,243.4,243.14,243.2,4042.0
2020-11-19 12:45:00,243.54,243.55,243.13,243.39,3300.0,243.54,243.55,243.13,243.39,3300.0
2020-11-19 12:50:00,243.38,243.53,242.92,242.93,3545.0,243.38,243.53,242.92,242.93,3545.0
2020-11-19 12:55:00,242.94,243.51,242.94,243.45,3323.0,242.94,243.51,242.94,243.45,3323.0
2020-11-19 13:00:00,243.39,243.65,243.34,243.65,6309.0,243.39,243.65,243.34,243.65,6309.0
2020-11-19 13:05:00,243.75,243.76,243.5,243.55,4103.0,243.75,243.76,243.5,243.55,4103.0
2020-11-19 13:10:00,243.59,243.68,243.41,243.41,3956.0,243.59,243.68,243.41,243.41,3956.0
2020-11-19 13:15:00,243.4,243.84,243.4,243.82,1642.0,243.4,243.84,243.4,243.82,1642.0
2020-11-19 13:20:00,243.65,243.75,243.53,243.75,2109.0,243.65,243.75,243.53,243.75,2109.0
2020-11-19 13:25:00,243.74,244.26,243.66,243.9,4845.0,243.74,244.26,243.66,243.9,4845.0
2020-11-19 13:30:00,243.78,243.9,243.59,243.9,3892.0,243.78,243.9,243.59,243.9,3892.0
2020-11-19 13:35:00,243.92,244.44,243.92,244.18,3482.0,243.92,244.44,243.92,244.18,3482.0
2020-11-19 13:40:00,244.27,244.8,244.17,244.67,9152.0,244.27,244.8,244.17,244.67,9152.0
2020-11-19 13:45:00,244.66,244.76,244.4,244.7,5059.0,244.66,244.76,244.4,244.7,5059.0
2020-11-19 13:50:00,244.64,245.1,244.58,244.88,9471.0,244.64,245.1,244.58,244.88,9471.0
2020-11-19 13:55:00,244.89,245.0,244.55,244.66,3080.0,244.89,245.0,244.55,244.66,3080.0
2020-11-19 14:00:00,244.67,244.98,244.61,244.73,11640.0,244.67,244.98,244.61,244.73,11640.0
2020-11-19 14:05:00,244.75,245.03,244.75,244.9,4084.0,244.75,245.03,244.75,244.9,4084.0
2020-11-19 14:10:00,244.81,245.05,244.73,244.9,3804.0,244.81,245.05,244.73,244.9,3804.0
2020-11-19 14:15:00,244.9,245.02,244.72,244.92,6951.0,244.9,245.02,244.72,244.92,6951.0
2020-11-19 14:20:00,244.99,245.09,244.86,244.86,6422.0,244.99,245.09,244.86,244.86,6422.0
2020-11-19 14:25:00,244.93,245.22,244.86,245.15,5977.0,244.93,245.22,244.86,245.15,5977.0
2020-11-19 14:30:00,245.18,245.28,244.78,245.09,12367.0,245.18,245.28,244.78,245.09,12367.0
2020-11-19 14:35:00,245.19,245.45,245.16,245.16,3074.0,245.19,245.45,245.16,245.16,3074.0
2020-11-19 14:40:00,245.22,245.55,245.15,245.23,6325.0,245.22,245.55,245.15,245.23,6325.0
2020-11-19 14:45:00,245.16,245.3,244.95,245.23,2795.0,245.16,245.3,244.95,245.23,2795.0
2020-11-19 14:50:00,245.33,245.45,244.97,245.03,3769.0,245.33,245.45,244.97,245.03,3769.0
2020-11-19 14:55:00,245.11,245.26,245.01,245.21,3420.0,245.11,245.26,245.01,245.21,3420.0
2020-11-19 15:00:00,245.27,245.35,245.11,245.14,3981.0,245.27,245.35,245.11,245.14,3981.0
2020-11-19 15:05:00,245.01,245.07,244.82,245.01,4181.0,245.01,245.07,244.82,245.01,4181.0
2020-11-19 15:10:00,245.12,245.41,245.04,245.41,2811.0,245.12,245.41,245.04,245.41,2811.0
2020-11-19 15:15:00,245.33,245.33,244.88,245.06,3881.0,245.33,245.33,244.88,245.06,3881.0
2020-11-19 15:20:00,245.12,245.16,244.69,244.69,11930.0,245.12,245.16,244.69,244.69,11930.0
2020-11-19 15:25:00,244.63,244.81,244.45,244.68,3250.0,244.63,244.81,244.45,244.68,3250.0
2020-11-19 15:30:00,244.69,244.82,244.67,244.81,3061.0,244.69,244.82,244.67,244.81,3061.0
2020-11-19 15:35:00,244.98,245.5,244.8,244.8,3563.0,244.98,245.5,244.8,244.8,3563.0
2020-11-19 15:40:00,244.49,244.49,243.82,244.14,7934.0,244.49,244.49,243.82,244.14,7934.0
2020-11-19 15:45:00,244.09,244.1,243.66,243.78,5042.0,244.09,244.1,243.66,243.78,5042.0
2020-11-19 15:50:00,243.7,244.63,243.7,244.23,14649.0,243.7,244.63,243.7,244.23,14649.0
2020-11-19 15:55:00,244.44,244.6,244.01,244.01,37592.0,244.44,244.6,244.01,244.01,37592.0
2020-11-20 09:30:00,243.62,245.0,243.0,244.8,49982.0,243.62,245.0,243.0,244.8,49982.0
2020-11-20 09:35:00,244.56,245.59,244.54,245.03,27008.0,244.56,245.59,244.54,245.03,27008.0
2020-11-20 09:40:00,244.96,245.08,244.06,244.06,22688.0,244.96,245.08,244.06,244.06,22688.0
2020-11-20 09:45:00,244.06,244.87,244.02,244.61,6412.0,244.06,244.87,244.02,244.61,6412.0
2020-11-20 09:50:00,244.38,245.52,244.25,245.23,18871.0,244.38,245.52,244.25,245.23,18871.0
2020-11-20 09:55:00,245.49,245.98,244.57,245.94,9050.0,245.49,245.98,244.57,245.94,9050.0
2020-11-20 10:00:00,245.96,246.48,245.17,245.22,9595.0,245.96,246.48,245.17,245.22,9595.0
2020-11-20 10:05:00,245.21,245.94,245.18,245.53,5827.0,245.21,245.94,245.18,245.53,5827.0
2020-11-20 10:10:00,245.54,245.73,245.47,245.71,3900.0,245.54,245.73,245.47,245.71,3900.0
2020-11-20 10:15:00,245.58,245.58,244.78,244.78,5578.0,245.58,245.58,244.78,244.78,5578.0
2020-11-20 10:20:00,244.89,245.01,244.3,244.42,9619.0,244.89,245.01,244.3,244.42,9619.0
2020-11-20 10:25:00,244.31,245.38,244.01,244.68,31758.0,244.31,245.38,244.01,244.68,31758.0
2020-11-20 10:30:00,244.71,245.27,244.66,245.01,8381.0,244.71,245.27,244.66,245.01,8381.0
2020-11-20 10:35:00,245.1,245.39,245.02,245.25,2128.0,245.1,245.39,245.02,245.25,2128.0
2020-11-20 10:40:00,245.13,245.24,244.9,244.91,7020.0,245.13,245.24,244.9,244.91,7020.0
2020-11-20 10:45:00,244.77,244.97,244.44,244.97,4411.0,244.77,244.97,244.44,244.97,4411.0
2020-11-20 10:50:00,244.97,245.21,244.87,244.95,9609.0,244.97,245.21,244.87,244.95,9609.0
2020-11-20 10:55:00,244.84,244.99,244.55,244.99,4618.0,244.84,244.99,244.55,244.99,4618.0
2020-11-20 11:00:00,244.99,245.92,244.99,245.74,5325.0,244.99,245.92,244.99,245.74,5325.0
2020-11-20 11:05:00,245.82,245.83,244.95,244.96,6764.0,245.82,245.83,244.95,244.96,6764.0
2020-11-20 11:10:00,244.91,244.91,244.5,244.52,11474.0,244.91,244.91,244.5,244.52,11474.0
2020-11-20 11:15:00,244.57,244.76,244.03,244.61,24168.0,244.57,244.76,244.03,244.61,24168.0
2020-11-20 11:20:00,244.74,245.09,244.31,244.31,12536.0,244.74,245.09,244.31,244.31,12536.0
2020-11-20 11:25:00,244.44,244.57,244.11,244.41,4823.0,244.44,244.57,244.11,244.41,4823.0
2020-11-20 11:30:00,244.29,244.83,244.28,244.82,3498.0,244.29,244.83,244.28,244.82,3498.0
2020-11-20 11:35:00,244.88,245.24,244.81,245.13,3171.0,244.88,245.24,244.81,245.13,3171.0
2020-11-20 11:40:00,245.22,245.22,244.91,244.94,4880.0,245.22,245.22,244.91,244.94,4880.0
2020-11-20 11:45:00,244.87,245.0,244.19,244.34,5537.0,244.87,245.0,244.19,244.34,5537.0
2020-11-20 11:50:00,244.22,244.86,244.22,244.76,2942.0,244.22,244.86,244.22,244.76,2942.0
2020-11-20 11:55:00,244.68,245.3,244.56,245.3,5762.0,244.68,245.3,244.56,245.3,5762.0
2020-11-20 12:00:00,245.33,245.33,245.02,245.03,2510.0,245.33,245.33,245.02,245.03,2510.0
2020-11-20 12:05:00,245.12,245.74,245.12,245.58,7730.0,245.12,245.74,245.12,245.58,7730.0
2020-11-20 12:10:00,245.47,245.47,245.07,245.07,6060.0,245.47,245.47,245.07,245.07,6060.0
2020-11-20 12:15:00,244.91,245.22,244.9,244.97,6648.0,244.91,245.22,244.9,244.97,6648.0
2020-11-20 12:20:00,245.0,245.1,244.93,244.95,2200.0,245.0,245.1,244.93,244.95,2200.0
2020-11-20 12:25:00,244.97,245.03,244.91,245.0,6056.0,244.97,245.03,244.91,245.0,6056.0
2020-11-20 12:30:00,245.04,245.06,244.71,244.71,4098.0,245.04,245.06,244.71,244.71,4098.0
2020-11-20 12:35:00,244.73,244.73,244.22,244.37,4136.0,244.73,244.73,244.22,244.37,4136.0
2020-11-20 12:40:00,244.41,244.9,244.2,244.9,3988.0,244.41,244.9,244.2,244.9,3988.0
2020-11-20 12:45:00,244.7,244.7,244.3,244.38,4091.0,244.7,244.7,244.3,244.38,4091.0
2020-11-20 12:50:00,244.42,244.45,244.15,244.25,3209.0,244.42,244.45,244.15,244.25,3209.0
2020-11-20 12:55:00,244.13,244.59,244.12,244.57,4710.0,244.13,244.59,244.12,244.57,4710.0
2020-11-20 13:00:00,244.37,244.46,244.18,244.3,3793.0,244.37,244.46,244.18,244.3,3793.0
2020-11-20 13:05:00,244.38,244.43,244.09,244.43,3334.0,244.38,244.43,244.09,244.43,3334.0
2020-11-20 13:10:00,244.44,244.44,244.31,244.42,3838.0,244.44,244.44,244.31,244.42,3838.0
2020-11-20 13:15:00,244.28,244.74,244.27,244.74,4409.0,244.28,244.74,244.27,244.74,4409.0
2020-11-20 13:20:00,244.72,244.87,244.64,244.87,3000.0,244.72,244.87,244.64,244.87,3000.0
2020-11-20 13:25:00,244.86,244.87,244.56,244.65,3211.0,244.86,244.87,244.56,244.65,3211.0
2020-11-20 13:30:00,244.6,244.94,244.59,244.94,3654.0,244.6,244.94,244.59,244.94,3654.0
2020-11-20 13:35:00,244.98,245.09,244.65,244.66,3185.0,244.98,245.09,244.65,244.66,3185.0
2020-11-20 13:40:00,244.58,244.86,244.49,244.74,3997.0,244.58,244.86,244.49,244.74,3997.0
2020-11-20 13:45:00,244.7,245.0,244.61,244.79,5460.0,244.7,245.0,244.61,244.79,5460.0
2020-11-20 13:50:00,244.76,244.77,244.17,244.52,4801.0,244.76,244.77,244.17,244.52,4801.0
2020-11-20 13:55:00,244.42,244.61,244.26,244.43,4034.0,244.42,244.61,244.26,244.43,4034.0
2020-11-20 14:00:00,244.4,244.46,244.22,244.22,3509.0,244.4,244.46,244.22,244.22,3509.0
2020-11-20 14:05:00,244.3,244.61,244.3,244.3,5164.0,244.3,244.61,244.3,244.3,5164.0
2020-11-20 14:10:00,244.22,244.42,244.18,244.23,2897.0,244.22,244.42,244.18,244.23,2897.0
2020-11-20 14:15:00,244.13,244.14,243.93,244.11,6981.0,244.13,244.14,243.93,244.11,6981.0
2020-11-20 14:20:00,244.18,244.24,243.95,244.0,2875.0,244.18,244.24,243.95,244.0,2875.0
2020-11-20 14:25:00,244.0,244.0,243.71,243.84,6153.0,244.0,244.0,243.71,243.84,6153.0
2020-11-20 14:30:00,243.76,243.92,243.71,243.71,3432.0,243.76,243.92,243.71,243.71,3432.0
2020-11-20 14:35:00,243.79,243.92,243.51,243.59,5005.0,243.79,243.92,243.51,243.59,5005.0
2020-11-20 14:40:00,243.59,243.69,243.42,243.64,5517.0,243.59,243.69,243.42,243.64,5517.0
2020-11-20 14:45:00,243.56,243.87,243.44,243.87,6948.0,243.56,243.87,243.44,243.87,6948.0
2020-11-20 14:50:00,243.77,244.53,243.73,244.53,7592.0,243.77,244.53,243.73,244.53,7592.0
2020-11-20 14:55:00,244.35,244.38,244.03,244.1,3448.0,244.35,244.38,244.03,244.1,3448.0
2020-11-20 15:00:00,244.09,244.48,244.02,244.4,6647.0,244.09,244.48,244.02,244.4,6647.0
2020-11-20 15:05:00,244.29,244.61,244.29,244.57,8596.0,244.29,244.61,244.29,244.57,8596.0
2020-11-20 15:10:00,244.39,244.7,244.21,244.32,18153.0,244.39,244.7,244.21,244.32,18153.0
2020-11-20 15:15:00,244.33,244.45,244.08,244.36,5372.0,244.33,244.45,244.08,244.36,5372.0
2020-11-20 15:20:00,244.29,244.59,244.15,244.3,13339.0,244.29,244.59,244.15,244.3,13339.0
2020-11-20 15:25:00,244.4,244.54,244.19,244.52,7135.0,244.4,244.54,244.19,244.52,7135.0
2020-11-20 15:30:00,244.47,244.69,244.33,244.63,6829.0,244.47,244.69,244.33,244.63,6829.0
2020-11-20 15:35:00,244.7,244.7,244.39,244.63,10708.0,244.7,244.7,244.39,244.63,10708.0
2020-11-20 15:40:00,244.63,244.84,244.45,244.76,11365.0,244.63,244.84,244.45,244.76,11365.0
2020-11-20 15:45:00,244.77,245.02,244.62,244.7,11025.0,244.77,245.02,244.62,244.7,11025.0
2020-11-20 15:50:00,244.67,244.73,244.24,244.31,32849.0,244.67,244.73,244.24,244.31,32849.0
2020-11-20 15:55:00,244.37,244.47,243.93,244.33,79633.0,244.37,244.47,243.93,244.33,79633.0
2020-11-23 09:30:00,245.23,245.72,244.16,244.4,26687.0,245.23,245.72,244.16,244.4,26687.0
2020-11-23 09:35:00,244.37,245.04,243.92,245.02,15439.0,244.37,245.04,243.92,245.02,15439.0
2020-11-23 09:40:00,245.2,245.45,244.05,244.16,8237.0,245.2,245.45,244.05,244.16,8237.0
2020-11-23 09:45:00,244.2,245.42,244.19,244.9,17619.0,244.2,245.42,244.19,244.9,17619.0
2020-11-23 09:50:00,244.84,245.11,244.4,244.91,15288.0,244.84,245.11,244.4,244.91,15288.0
2020-11-23 09:55:00,244.83,244.96,244.56,244.68,9824.0,244.83,244.96,244.56,244.68,9824.0
2020-11-23 10:00:00,244.81,244.88,243.61,243.83,21562.0,244.81,244.88,243.61,243.83,21562.0
2020-11-23 10:05:00,243.83,244.57,243.82,244.57,8037.0,243.83,244.57,243.82,244.57,8037.0
2020-11-23 10:10:00,244.63,245.23,244.18,244.2,12347.0,244.63,245.23,244.18,244.2,12347.0
2020-11-23 10:15:00,244.08,244.51,244.08,244.47,7817.0,244.08,244.51,244.08,244.47,7817.0
2020-11-23 10:20:00,244.36,244.49,244.1,244.49,6985.0,244.36,244.49,244.1,244.49,6985.0
2020-11-23 10:25:00,244.49,244.49,244.12,244.29,6056.0,244.49,244.49,244.12,244.29,6056.0
2020-11-23 10:30:00,244.14,244.57,243.74,243.75,7157.0,244.14,244.57,243.74,243.75,7157.0
2020-11-23 10:35:00,243.74,243.82,243.18,243.29,16069.0,243.74,243.82,243.18,243.29,16069.0
2020-11-23 10:40:00,243.3,243.78,243.29,243.62,12084.0,243.3,243.78,243.29,243.62,12084.0
2020-11-23 10:45:00,243.7,244.45,243.51,244.28,13832.0,243.7,244.45,243.51,244.28,13832.0
2020-11-23 10:50:00,244.4,244.53,244.25,244.37,12152.0,244.4,244.53,244.25,244.37,12152.0
2020-11-23 10:55:00,244.32,244.52,244.27,244.5,7946.0,244.32,244.52,244.27,244.5,7946.0
2020-11-23 11:00:00,244.45,244.58,244.21,244.35,11568.0,244.45,244.58,244.21,244.35,11568.0
2020-11-23 11:05:00,244.27,244.52,244.12,244.24,18994.0,244.27,244.52,244.12,244.24,18994.0
2020-11-23 11:10:00,244.25,244.26,243.58,243.58,22343.0,244.25,244.26,243.58,243.58,22343.0
2020-11-23 11:15:00,243.58,243.92,243.49,243.83,6871.0,243.58,243.92,243.49,243.83,6871.0
2020-11-23 11:20:00,243.65,243.79,242.94,243.02,25569.0,243.65,243.79,242.94,243.02,25569.0
2020-11-23 11:25:00,242.95,243.06,242.7,242.77,12524.0,242.95,243.06,242.7,242.77,12524.0
2020-11-23 11:30:00,242.8,242.95,242.0,242.04,18607.0,242.8,242.95,242.0,242.04,18607.0
2020-11-23 11:35:00,242.02,242.06,241.67,241.89,6796.0,242.02,242.06,241.67,241.89,6796.0
2020-11-23 11:40:00,242.0,242.02,241.63,241.72,14613.0,242.0,242.02,241.63,241.72,14613.0
2020-11-23 11:45:00,241.63,242.23,241.63,242.22,8157.0,241.63,242.23,241.63,242.22,8157.0
2020-11-23 11:50:00,242.4,242.72,241.91,241.91,8999.0,242.4,242.72,241.91,241.91,8999.0
2020-11-23 11:55:00,241.92,242.08,241.71,241.71,6196.0,241.92,242.08,241.71,241.71,6196.0
2020-11-23 12:00:00,241.75,241.83,241.42,241.51,11740.0,241.75,241.83,241.42,241.51,11740.0
2020-11-23 12:05:00,241.46,241.53,241.17,241.17,5173.0,241.46,241.53,241.17,241.17,5173.0
2020-11-23 12:10:00,241.22,242.36,241.22,242.36,10387.0,241.22,242.36,241.22,242.36,10387.0
2020-11-23 12:15:00,242.14,242.99,242.04,242.99,6760.0,242.14,242.99,242.04,242.99,6760.0
2020-11-23 12:20:00,243.25,243.25,242.9,243.08,3842.0,243.25,243.25,242.9,243.08,3842.0
2020-11-23 12:25:00,243.1,243.38,243.0,243.02,9435.0,243.1,243.38,243.0,243.02,9435.0
2020-11-23 12:30:00,243.01,243.24,242.97,243.21,3494.0,243.01,243.24,242.97,243.21,3494.0
2020-11-23 12:35:00,243.22,243.22,243.01,243.09,2900.0,243.22,243.22,243.01,243.09,2900.0
2020-11-23 12:40:00,243.04,243.55,243.04,243.55,3593.0,243.04,243.55,243.04,243.55,3593.0
2020-11-23 12:45:00,243.54,243.64,243.4,243.63,8851.0,243.54,243.64,243.4,243.63,8851.0
2020-11-23 12:50:00,243.49,243.55,243.24,243.28,7147.0,243.49,243.55,243.24,243.28,7147.0
2020-11-23 12:55:00,243.21,243.35,243.17,243.35,3306.0,243.21,243.35,243.17,243.35,3306.0
2020-11-23 13:00:00,243.29,243.32,243.11,243.21,7358.0,243.29,243.32,243.11,243.21,7358.0
2020-11-23 13:05:00,243.23,243.39,243.22,243.36,3742.0,243.23,243.39,243.22,243.36,3742.0
2020-11-23 13:10:00,243.31,243.37,243.15,243.28,7171.0,243.31,243.37,243.15,243.28,7171.0
2020-11-23 13:15:00,243.22,243.36,243.17,243.2,9935.0,243.22,243.36,243.17,243.2,9935.0
2020-11-23 13:20:00,243.2,243.37,243.11,243.25,6446.0,243.2,243.37,243.11,243.25,6446.0
2020-11-23 13:25:00,243.25,243.37,242.92,242.98,7760.0,243.25,243.37,242.92,242.98,7760.0
2020-11-23 13:30:00,243.0,243.14,242.9,242.91,8772.0,243.0,243.14,242.9,242.91,8772.0
2020-11-23 13:35:00,242.91,243.16,242.9,243.0,5740.0,242.91,243.16,242.9,243.0,5740.0
2020-11-23 13:40:00,242.95,243.03,242.9,243.03,2042.0,242.95,243.03,242.9,243.03,2042.0
2020-11-23 13:45:00,242.98,243.05,242.88,242.88,7782.0,242.98,243.05,242.88,242.88,7782.0
2020-11-23 13:50:00,242.89,243.28,242.86,243.19,6040.0,242.89,243.28,242.86,243.19,6040.0
2020-11-23 13:55:00,243.07,243.15,242.9,242.98,4230.0,243.07,243.15,242.9,242.98,4230.0
2020-11-23 14:00:00,242.87,243.07,242.75,242.85,4597.0,242.87,243.07,242.75,242.85,4597.0
2020-11-23 14:05:00,242.85,243.17,242.81,242.92,9877.0,242.85,243.17,242.81,242.92,9877.0
2020-11-23 14:10:00,242.94,243.15,242.93,243.05,6670.0,242.94,243.15,242.93,243.05,6670.0
2020-11-23 14:15:00,243.05,243.08,242.84,242.84,4136.0,243.05,243.08,242.84,242.84,4136.0
2020-11-23 14:20:00,242.95,243.02,242.66,242.77,7931.0,242.95,243.02,242.66,242.77,7931.0
2020-11-23 14:25:00,242.8,242.96,242.78,242.96,3329.0,242.8,242.96,242.78,242.96,3329.0
2020-11-23 14:30:00,242.99,243.51,242.99,243.21,10102.0,242.99,243.51,242.99,243.21,10102.0
2020-11-23 14:35:00,243.22,243.27,243.06,243.08,6964.0,243.22,243.27,243.06,243.08,6964.0
2020-11-23 14:40:00,243.01,243.29,243.0,243.29,2849.0,243.01,243.29,243.0,243.29,2849.0
2020-11-23 14:45:00,243.23,243.33,243.09,243.25,2972.0,243.23,243.33,243.09,243.25,2972.0
2020-11-23 14:50:00,243.26,243.9,243.17,243.88,13313.0,243.26,243.9,243.17,243.88,13313.0
2020-11-23 14:55:00,243.88,244.0,243.81,243.9,4599.0,243.88,244.0,243.81,243.9,4599.0
2020-11-23 15:00:00,243.94,244.33,243.91,244.31,5971.0,243.94,244.33,243.91,244.31,5971.0
2020-11-23 15:05:00,244.32,244.33,243.8,244.11,5487.0,244.32,244.33,243.8,244.11,5487.0
2020-11-23 15:10:00,244.1,244.1,243.9,243.99,5622.0,244.1,244.1,243.9,243.99,5622.0
2020-11-23 15:15:00,243.94,243.95,243.47,243.71,5977.0,243.94,243.95,243.47,243.71,5977.0
2020-11-23 15:20:00,243.71,243.71,243.24,243.24,4346.0,243.71,243.71,243.24,243.24,4346.0
2020-11-23 15:25:00,243.29,243.38,243.14,243.38,5470.0,243.29,243.38,243.14,243.38,5470.0
2020-11-23 15:30:00,243.34,243.34,243.15,243.26,5830.0,243.34,243.34,243.15,243.26,5830.0
2020-11-23 15:35:00,243.16,243.32,242.97,243.08,9936.0,243.16,243.32,242.97,243.08,9936.0
2020-11-23 15:40:00,243.05,243.7,242.99,243.63,7725.0,243.05,243.7,242.99,243.63,7725.0
2020-11-23 15:45:00,243.68,243.88,243.37,243.44,9612.0,243.68,243.88,243.37,243.44,9612.0
2020-11-23 15:50:00,243.58,243.96,243.34,243.34,14996.0,243.58,243.96,243.34,243.34,14996.0
2020-11-23 15:55:00,243.32,243.38,242.9,243.37,29645.0,243.32,243.38,242.9,243.37,29645.0
2020-11-24 09:30:00,243.39,243.39,240.32,241.37,42292.0,243.39,243.39,240.32,241.37,42292.0
2020-11-24 09:35:00,241.41,242.48,240.89,242.26,13323.0,241.41,242.48,240.89,242.26,13323.0
2020-11-24 09:40:00,242.21,242.21,241.12,241.29,24430.0,242.21,242.21,241.12,241.29,24430.0
2020-11-24 09:45:00,241.15,242.77,240.84,242.77,31243.0,241.15,242.77,240.84,242.77,31243.0
2020-11-24 09:50:00,242.77,243.17,240.86,241.27,25142.0,242.77,243.17,240.86,241.27,25142.0
2020-11-24 09:55:00,241.08,241.19,240.71,241.06,18246.0,241.08,241.19,240.71,241.06,18246.0
2020-11-24 10:00:00,241.08,241.4,240.9,241.3,9590.0,241.08,241.4,240.9,241.3,9590.0
2020-11-24 10:05:00,241.18,241.33,240.54,240.56,14416.0,241.18,241.33,240.54,240.56,14416.0
2020-11-24 10:10:00,240.65,241.04,240.07,241.03,21541.0,240.65,241.04,240.07,241.03,21541.0
2020-11-24 10:15:00,241.06,241.13,240.59,240.88,9343.0,241.06,241.13,240.59,240.88,9343.0
2020-11-24 10:20:00,240.83,241.36,240.5,240.89,15201.0,240.83,241.36,240.5,240.89,15201.0
2020-11-24 10:25:00,240.76,241.19,240.64,241.1,17755.0,240.76,241.19,240.64,241.1,17755.0
2020-11-24 10:30:00,241.04,241.23,240.4,240.59,12060.0,241.04,241.23,240.4,240.59,12060.0
2020-11-24 10:35:00,240.51,241.31,240.49,241.17,9107.0,240.51,241.31,240.49,241.17,9107.0
2020-11-24 10:40:00,241.17,241.8,241.15,241.45,11510.0,241.17,241.8,241.15,241.45,11510.0
2020-11-24 10:45:00,241.37,241.41,241.08,241.27,12120.0,241.37,241.41,241.08,241.27,12120.0
2020-11-24 10:50:00,241.24,241.3,240.95,240.98,14279.0,241.24,241.3,240.95,240.98,14279.0
2020-11-24 10:55:00,240.98,241.18,240.83,240.86,10052.0,240.98,241.18,240.83,240.86,10052.0
2020-11-24 11:00:00,240.85,241.0,240.75,240.9,10707.0,240.85,241.0,240.75,240.9,10707.0
2020-11-24 11:05:00,240.96,241.0,240.53,240.74,11811.0,240.96,241.0,240.53,240.74,11811.0
2020-11-24 11:10:00,240.72,240.72,240.45,240.5,10201.0,240.72,240.72,240.45,240.5,10201.0
2020-11-24 11:15:00,240.48,240.6,240.42,240.49,12928.0,240.48,240.6,240.42,240.49,12928.0
2020-11-24 11:20:00,240.46,240.93,240.46,240.92,11390.0,240.46,240.93,240.46,240.92,11390.0
2020-11-24 11:25:00,240.95,241.0,240.77,240.83,15138.0,240.95,241.0,240.77,240.83,15138.0
2020-11-24 11:30:00,240.86,240.88,240.66,240.87,10954.0,240.86,240.88,240.66,240.87,10954.0
2020-11-24 11:35:00,240.82,241.44,240.78,241.32,14871.0,240.82,241.44,240.78,241.32,14871.0
2020-11-24 11:40:00,241.32,241.59,241.15,241.46,37530.0,241.32,241.59,241.15,241.46,37530.0
2020-11-24 11:45:00,241.47,242.32,241.47,242.25,19507.0,241.47,242.32,241.47,242.25,19507.0
2020-11-24 11:50:00,242.19,242.52,241.81,242.48,31871.0,242.19,242.52,241.81,242.48,31871.0
2020-11-24 11:55:00,242.53,242.65,242.19,242.19,7794.0,242.53,242.65,242.19,242.19,7794.0
2020-11-24 12:00:00,242.19,243.04,242.08,242.95,22012.0,242.19,243.04,242.08,242.95,22012.0
2020-11-24 12:05:00,242.81,242.92,242.48,242.56,6660.0,242.81,242.92,242.48,242.56,6660.0
2020-11-24 12:10:00,242.51,242.59,242.16,242.16,17291.0,242.51,242.59,242.16,242.16,17291.0
2020-11-24 12:15:00,242.07,242.42,242.02,242.28,13864.0,242.07,242.42,242.02,242.28,13864.0
2020-11-24 12:20:00,242.34,242.8,242.28,242.8,14294.0,242.34,242.8,242.28,242.8,14294.0
2020-11-24 12:25:00,242.78,242.79,242.44,242.72,5656.0,242.78,242.79,242.44,242.72,5656.0
2020-11-24 12:30:00,242.67,242.82,242.45,242.82,5462.0,242.67,242.82,242.45,242.82,5462.0
2020-11-24 12:35:00,242.95,243.16,242.83,242.93,5855.0,242.95,243.16,242.83,242.93,5855.0
2020-11-24 12:40:00,242.84,242.88,242.66,242.86,4726.0,242.84,242.88,242.66,242.86,4726.0
2020-11-24 12:45:00,242.97,243.12,242.92,243.12,4642.0,242.97,243.12,242.92,243.12,4642.0
2020-11-24 12:50:00,243.12,244.0,242.95,243.49,10684.0,243.12,244.0,242.95,243.49,10684.0
2020-11-24 12:55:00,243.42,243.75,243.32,243.69,6108.0,243.42,243.75,243.32,243.69,6108.0
2020-11-24 13:00:00,243.66,243.69,243.39,243.42,4000.0,243.66,243.69,243.39,243.42,4000.0
2020-11-24 13:05:00,243.47,243.91,243.42,243.91,5175.0,243.47,243.91,243.42,243.91,5175.0
2020-11-24 13:10:00,243.91,244.45,243.84,244.26,8607.0,243.91,244.45,243.84,244.26,8607.0
2020-11-24 13:15:00,244.26,244.26,243.96,244.03,3896.0,244.26,244.26,243.96,244.03,3896.0
2020-11-24 13:20:00,244.04,244.04,243.57,243.68,6282.0,244.04,244.04,243.57,243.68,6282.0
2020-11-24 13:25:00,243.68,243.68,243.25,243.25,6997.0,243.68,243.68,243.25,243.25,6997.0
2020-11-24 13:30:00,243.39,243.75,243.35,243.74,7829.0,243.39,243.75,243.35,243.74,7829.0
2020-11-24 13:35:00,243.81,244.31,243.77,244.06,4891.0,243.81,244.31,243.77,244.06,4891.0
2020-11-24 13:40:00,244.11,244.86,244.11,244.39,12649.0,244.11,244.86,244.11,244.39,12649.0
2020-11-24 13:45:00,244.29,244.47,244.02,244.03,5209.0,244.29,244.47,244.02,244.03,5209.0
2020-11-24 13:50:00,244.0,244.53,243.93,244.29,9289.0,244.0,244.53,243.93,244.29,9289.0
2020-11-24 13:55:00,244.36,244.39,243.78,243.9,4494.0,244.36,244.39,243.78,243.9,4494.0
2020-11-24 14:00:00,243.86,244.07,243.79,243.79,5200.0,243.86,244.07,243.79,243.79,5200.0
2020-11-24 14:05:00,243.96,244.05,243.74,244.0,5072.0,243.96,244.05,243.74,244.0,5072.0
2020-11-24 14:10:00,244.03,244.1,243.87,243.89,8756.0,244.03,244.1,243.87,243.89,8756.0
2020-11-24 14:15:00,243.87,243.88,243.66,243.74,5170.0,243.87,243.88,243.66,243.74,5170.0
2020-11-24 14:20:00,243.72,243.8,243.59,243.8,8257.0,243.72,243.8,243.59,243.8,8257.0
2020-11-24 14:25:00,243.78,243.93,243.58,243.6,4289.0,243.78,243.93,243.58,243.6,4289.0
2020-11-24 14:30:00,243.53,243.63,243.4,243.56,12604.0,243.53,243.63,243.4,243.56,12604.0
2020-11-24 14:35:00,243.59,244.11,243.53,243.95,4819.0,243.59,244.11,243.53,243.95,4819.0
2020-11-24 14:40:00,243.9,244.11,243.68,244.0,5878.0,243.9,244.11,243.68,244.0,5878.0
2020-11-24 14:45:00,243.94,243.94,243.45,243.45,5863.0,243.94,243.94,243.45,243.45,5863.0
2020-11-24 14:50:00,243.37,243.49,243.11,243.17,9221.0,243.37,243.49,243.11,243.17,9221.0
2020-11-24 14:55:00,243.25,243.38,243.08,243.09,2875.0,243.25,243.38,243.08,243.09,2875.0
2020-11-24 15:00:00,243.03,243.91,242.87,243.03,23808.0,243.03,243.91,242.87,243.03,23808.0
2020-11-24 15:05:00,243.03,243.08,242.74,243.01,7198.0,243.03,243.08,242.74,243.01,7198.0
2020-11-24 15:10:00,242.92,243.0,242.77,242.78,2700.0,242.92,243.0,242.77,242.78,2700.0
2020-11-24 15:15:00,242.79,243.01,242.71,243.01,7476.0,242.79,243.01,242.71,243.01,7476.0
2020-11-24 15:20:00,243.07,243.15,242.93,242.94,6566.0,243.07,243.15,242.93,242.94,6566.0
2020-11-24 15:25:00,242.87,242.93,242.71,242.77,7741.0,242.87,242.93,242.71,242.77,7741.0
2020-11-24 15:30:00,242.7,242.92,242.67,242.92,14080.0,242.7,242.92,242.67,242.92,14080.0
2020-11-24 15:35:00,242.88,242.96,242.6,242.78,13850.0,242.88,242.96,242.6,242.78,13850.0
2020-11-24 15:40:00,242.79,242.94,242.61,242.89,9821.0,242.79,242.94,242.61,242.89,9821.0
2020-11-24 15:45:00,242.87,242.97,242.44,242.46,10923.0,242.87,242.97,242.44,242.46,10923.0
2020-11-24 15:50:00,242.46,242.69,242.19,242.69,16228.0,242.46,242.69,242.19,242.69,16228.0
2020-11-24 15:55:00,242.7,242.74,242.24,242.66,36062.0,242.7,242.74,242.24,242.66,36062.0
2020-11-25 09:30:00,243.1,244.1,242.55,242.93,21511.0,243.1,244.1,242.55,242.93,21511.0
2020-11-25 09:35:00,242.94,243.17,242.07,242.15,12106.0,242.94,243.17,242.07,242.15,12106.0
2020-11-25 09:40:00,242.01,244.47,242.0,243.53,6975.0,242.01,244.47,242.0,243.53,6975.0
2020-11-25 09:45:00,243.69,243.84,242.89,242.89,2594.0,243.69,243.84,242.89,242.89,2594.0
2020-11-25 09:50:00,243.15,243.6,242.51,242.66,8029.0,243.15,243.6,242.51,242.66,8029.0
2020-11-25 09:55:00,242.51,242.55,241.65,242.27,11701.0,242.51,242.55,241.65,242.27,11701.0
2020-11-25 10:00:00,242.06,242.26,241.5,241.78,4000.0,242.06,242.26,241.5,241.78,4000.0
2020-11-25 10:05:00,241.7,241.98,241.53,241.8,6718.0,241.7,241.98,241.53,241.8,6718.0
2020-11-25 10:10:00,241.74,241.86,241.22,241.22,9525.0,241.74,241.86,241.22,241.22,9525.0
2020-11-25 10:15:00,241.2,242.49,241.14,242.28,15862.0,241.2,242.49,241.14,242.28,15862.0
2020-11-25 10:20:00,242.1,242.77,241.98,242.77,6745.0,242.1,242.77,241.98,242.77,6745.0
2020-11-25 10:25:00,242.72,242.88,241.9,241.95,4934.0,242.72,242.88,241.9,241.95,4934.0
2020-11-25 10:30:00,241.91,241.91,241.13,241.17,6643.0,241.91,241.91,241.13,241.17,6643.0
2020-11-25 10:35:00,241.15,241.38,240.8,240.83,8654.0,241.15,241.38,240.8,240.83,8654.0
2020-11-25 10:40:00,240.67,241.3,240.67,240.95,6250.0,240.67,241.3,240.67,240.95,6250.0
2020-11-25 10:45:00,240.87,240.94,240.61,240.86,15126.0,240.87,240.94,240.61,240.86,15126.0
2020-11-25 10:50:00,240.96,241.06,240.72,240.83,8544.0,240.96,241.06,240.72,240.83,8544.0
2020-11-25 10:55:00,240.8,240.95,240.74,240.81,3165.0,240.8,240.95,240.74,240.81,3165.0
2020-11-25 11:00:00,240.91,241.08,240.74,240.79,8069.0,240.91,241.08,240.74,240.79,8069.0
2020-11-25 11:05:00,240.89,240.89,240.63,240.7,6847.0,240.89,240.89,240.63,240.7,6847.0
2020-11-25 11:10:00,240.67,240.88,240.54,240.88,8210.0,240.67,240.88,240.54,240.88,8210.0
2020-11-25 11:15:00,240.95,241.06,240.8,240.89,6163.0,240.95,241.06,240.8,240.89,6163.0
2020-11-25 11:20:00,240.9,240.92,240.28,240.4,8964.0,240.9,240.92,240.28,240.4,8964.0
2020-11-25 11:25:00,240.34,240.4,240.2,240.38,8278.0,240.34,240.4,240.2,240.38,8278.0
2020-11-25 11:30:00,240.31,240.58,240.31,240.58,6553.0,240.31,240.58,240.31,240.58,6553.0
2020-11-25 11:35:00,240.46,240.46,239.73,239.75,26324.0,240.46,240.46,239.73,239.75,26324.0
2020-11-25 11:40:00,239.86,241.06,239.85,240.94,9434.0,239.86,241.06,239.85,240.94,9434.0
2020-11-25 11:45:00,240.72,241.27,240.61,241.26,6908.0,240.72,241.27,240.61,241.26,6908.0
2020-11-25 11:50:00,241.26,241.32,240.85,240.88,7027.0,241.26,241.32,240.85,240.88,7027.0
2020-11-25 11:55:00,240.76,240.82,240.36,240.43,3277.0,240.76,240.82,240.36,240.43,3277.0
2020-11-25 12:00:00,240.43,240.43,240.17,240.3,2221.0,240.43,240.43,240.17,240.3,2221.0
2020-11-25 12:05:00,240.3,240.41,240.2,240.29,8263.0,240.3,240.41,240.2,240.29,8263.0
2020-11-25 12:10:00,240.17,240.37,239.85,240.37,11608.0,240.17,240.37,239.85,240.37,11608.0
2020-11-25 12:15:00,240.22,240.33,240.1,240.33,3160.0,240.22,240.33,240.1,240.33,3160.0
2020-11-25 12:20:00,240.29,240.4,240.26,240.31,6234.0,240.29,240.4,240.26,240.31,6234.0
2020-11-25 12:25:00,240.31,240.58,240.1,240.1,12478.0,240.31,240.58,240.1,240.1,12478.0
2020-11-25 12:30:00,240.25,240.32,240.02,240.09,3398.0,240.25,240.32,240.02,240.09,3398.0
2020-11-25 12:35:00,240.01,240.99,239.95,240.49,6472.0,240.01,240.99,239.95,240.49,6472.0
2020-11-25 12:40:00,240.66,240.81,240.49,240.54,1850.0,240.66,240.81,240.49,240.54,1850.0
2020-11-25 12:45:00,240.62,240.65,240.51,240.52,1175.0,240.62,240.65,240.51,240.52,1175.0
2020-11-25 12:50:00,240.46,240.49,240.2,240.2,1922.0,240.46,240.49,240.2,240.2,1922.0
2020-11-25 12:55:00,240.1,240.26,240.09,240.26,3395.0,240.1,240.26,240.09,240.26,3395.0
2020-11-25 13:00:00,240.21,240.25,240.1,240.1,4222.0,240.21,240.25,240.1,240.1,4222.0
2020-11-25 13:05:00,240.09,240.17,240.09,240.17,1400.0,240.09,240.17,240.09,240.17,1400.0
2020-11-25 13:10:00,240.21,240.28,240.14,240.26,3212.0,240.21,240.28,240.14,240.26,3212.0
2020-11-25 13:15:00,240.3,240.64,240.28,240.55,5500.0,240.3,240.64,240.28,240.55,5500.0
2020-11-25 13:20:00,240.61,241.0,240.56,240.88,2998.0,240.61,241.0,240.56,240.88,2998.0
2020-11-25 13:25:00,240.98,241.1,240.78,240.93,6736.0,240.98,241.1,240.78,240.93,6736.0
2020-11-25 13:30:00,240.85,241.1,240.8,241.1,6623.0,240.85,241.1,240.8,241.1,6623.0
2020-11-25 13:35:00,241.13,241.14,240.92,240.95,2854.0,241.13,241.14,240.92,240.95,2854.0
2020-11-25 13:40:00,240.97,240.97,240.72,240.86,3265.0,240.97,240.97,240.72,240.86,3265.0
2020-11-25 13:45:00,240.89,240.89,240.64,240.87,4446.0,240.89,240.89,240.64,240.87,4446.0
2020-11-25 13:50:00,240.82,241.17,240.71,241.14,15713.0,240.82,241.17,240.71,241.14,15713.0
2020-11-25 13:55:00,241.12,241.49,241.09,241.26,11556.0,241.12,241.49,241.09,241.26,11556.0
2020-11-25 14:00:00,241.28,241.44,241.15,241.35,8508.0,241.28,241.44,241.15,241.35,8508.0
2020-11-25 14:05:00,241.33,241.45,241.25,241.29,4690.0,241.33,241.45,241.25,241.29,4690.0
2020-11-25 14:10:00,241.31,241.35,240.92,241.0,15854.0,241.31,241.35,240.92,241.0,15854.0
2020-11-25 14:15:00,240.96,241.14,240.93,241.04,9304.0,240.96,241.14,240.93,241.04,9304.0
2020-11-25 14:20:00,241.08,241.37,241.08,241.26,9911.0,241.08,241.37,241.08,241.26,9911.0
2020-11-25 14:25:00,241.34,241.36,240.99,241.13,4524.0,241.34,241.36,240.99,241.13,4524.0
2020-11-25 14:30:00,241.09,241.15,240.89,241.13,8405.0,241.09,241.15,240.89,241.13,8405.0
2020-11-25 14:35:00,241.07,241.32,241.07,241.31,7292.0,241.07,241.32,241.07,241.31,7292.0
2020-11-25 14:40:00,241.29,241.37,241.01,241.13,12304.0,241.29,241.37,241.01,241.13,12304.0
2020-11-25 14:45:00,241.16,241.38,241.11,241.17,11034.0,241.16,241.38,241.11,241.17,11034.0
2020-11-25 14:50:00,241.15,241.15,240.81,240.92,5723.0,241.15,241.15,240.81,240.92,5723.0
2020-11-25 14:55:00,240.95,241.23,240.95,241.06,1829.0,240.95,241.23,240.95,241.06,1829.0
2020-11-25 15:00:00,241.01,241.16,240.97,240.97,2230.0,241.01,241.16,240.97,240.97,2230.0
2020-11-25 15:05:00,241.01,241.15,240.97,240.97,4860.0,241.01,241.15,240.97,240.97,4860.0
2020-11-25 15:10:00,241.05,241.33,241.0,241.13,3258.0,241.05,241.33,241.0,241.13,3258.0
2020-11-25 15:15:00,241.16,241.24,240.95,241.0,3800.0,241.16,241.24,240.95,241.0,3800.0
2020-11-25 15:20:00,241.02,241.25,240.95,241.12,4302.0,241.02,241.25,240.95,241.12,4302.0
2020-11-25 15:25:00,241.14,241.3,241.14,241.17,3702.0,241.14,241.3,241.14,241.17,3702.0
2020-11-25 15:30:00,241.19,241.76,241.15,241.71,10270.0,241.19,241.76,241.15,241.71,10270.0
2020-11-25 15:35:00,241.66,241.68,241.47,241.5,5810.0,241.66,241.68,241.47,241.5,5810.0
2020-11-25 15:40:00,241.52,241.86,241.51,241.7,6440.0,241.52,241.86,241.51,241.7,6440.0
2020-11-25 15:45:00,241.75,242.07,241.72,241.82,6619.0,241.75,242.07,241.72,241.82,6619.0
2020-11-25 15:50:00,241.79,241.83,241.36,241.62,11813.0,241.79,241.83,241.36,241.62,11813.0
2020-11-25 15:55:00,241.67,242.17,241.36,241.75,50046.0,241.67,242.17,241.36,241.75,50046.0
2020-11-27 09:30:00,242.0,242.79,241.55,242.03,35919.0,242.0,242.79,241.55,242.03,35919.0
2020-11-27 09:35:00,241.96,242.75,241.72,242.31,8462.0,241.96,242.75,241.72,242.31,8462.0
2020-11-27 09:40:00,242.04,242.22,241.65,242.19,6991.0,242.04,242.22,241.65,242.19,6991.0
2020-11-27 09:45:00,242.31,242.31,241.0,241.64,14295.0,242.31,242.31,241.0,241.64,14295.0
2020-11-27 09:50:00,241.71,242.37,241.3,242.37,3429.0,241.71,242.37,241.3,242.37,3429.0
2020-11-27 09:55:00,242.19,242.21,241.53,241.76,4644.0,242.19,242.21,241.53,241.76,4644.0
2020-11-27 10:00:00,241.7,242.19,241.61,242.02,7099.0,241.7,242.19,241.61,242.02,7099.0
2020-11-27 10:05:00,242.02,242.15,241.52,241.61,8945.0,242.02,242.15,241.52,241.61,8945.0
2020-11-27 10:10:00,241.67,241.9,241.43,241.5,4838.0,241.67,241.9,241.43,241.5,4838.0
2020-11-27 10:15:00,241.49,241.71,241.21,241.33,7908.0,241.49,241.71,241.21,241.33,7908.0
2020-11-27 10:20:00,241.34,241.69,241.3,241.58,17287.0,241.34,241.69,241.3,241.58,17287.0
2020-11-27 10:25:00,241.48,241.9,241.47,241.88,3710.0,241.48,241.9,241.47,241.88,3710.0
2020-11-27 10:30:00,241.93,242.12,241.7,241.93,4564.0,241.93,242.12,241.7,241.93,4564.0
2020-11-27 10:35:00,241.92,242.71,241.91,242.71,14400.0,241.92,242.71,241.91,242.71,14400.0
2020-11-27 10:40:00,242.67,243.11,242.67,243.05,15993.0,242.67,243.11,242.67,243.05,15993.0
2020-11-27 10:45:00,243.08,243.52,243.0,243.09,7869.0,243.08,243.52,243.0,243.09,7869.0
2020-11-27 10:50:00,243.13,243.31,242.97,243.04,7092.0,243.13,243.31,242.97,243.04,7092.0
2020-11-27 10:55:00,243.08,243.32,242.87,243.0,7818.0,243.08,243.32,242.87,243.0,7818.0
2020-11-27 11:00:00,242.98,243.65,242.93,243.64,5410.0,242.98,243.65,242.93,243.64,5410.0
2020-11-27 11:05:00,243.54,243.67,243.31,243.31,10014.0,243.54,243.67,243.31,243.31,10014.0
2020-11-27 11:10:00,243.49,243.5,243.17,243.24,3850.0,243.49,243.5,243.17,243.24,3850.0
2020-11-27 11:15:00,243.3,243.42,242.82,242.82,3332.0,243.3,243.42,242.82,242.82,3332.0
2020-11-27 11:20:00,242.77,242.79,242.44,242.51,13972.0,242.77,242.79,242.44,242.51,13972.0
2020-11-27 11:25:00,242.42,242.78,242.22,242.78,5114.0,242.42,242.78,242.22,242.78,5114.0
2020-11-27 11:30:00,242.8,243.39,242.77,243.39,4056.0,242.8,243.39,242.77,243.39,4056.0
2020-11-27 11:35:00,243.44,244.0,243.41,243.74,9500.0,243.44,244.0,243.41,243.74,9500.0
2020-11-27 11:40:00,243.9,243.99,243.7,243.7,4433.0,243.9,243.99,243.7,243.7,4433.0
2020-11-27 11:45:00,243.7,243.72,243.37,243.56,3878.0,243.7,243.72,243.37,243.56,3878.0
2020-11-27 11:50:00,243.51,243.78,243.36,243.62,3920.0,243.51,243.78,243.36,243.62,3920.0
2020-11-27 11:55:00,243.57,243.67,243.46,243.49,2532.0,243.57,243.67,243.46,243.49,2532.0
2020-11-27 12:00:00,243.43,243.6,243.28,243.28,1269.0,243.43,243.6,243.28,243.28,1269.0
2020-11-27 12:05:00,243.14,243.45,243.0,243.31,7548.0,243.14,243.45,243.0,243.31,7548.0
2020-11-27 12:10:00,243.23,243.4,242.89,243.0,5806.0,243.23,243.4,242.89,243.0,5806.0
2020-11-27 12:15:00,242.92,243.24,242.91,243.01,3156.0,242.92,243.24,242.91,243.01,3156.0
2020-11-27 12:20:00,242.94,242.94,242.51,242.52,3292.0,242.94,242.94,242.51,242.52,3292.0
2020-11-27 12:25:00,242.64,242.76,242.49,242.62,3333.0,242.64,242.76,242.49,242.62,3333.0
2020-11-27 12:30:00,242.68,243.17,242.54,243.17,6385.0,242.68,243.17,242.54,243.17,6385.0
2020-11-27 12:35:00,243.28,243.49,243.1,243.36,8701.0,243.28,243.49,243.1,243.36,8701.0
2020-11-27 12:40:00,243.36,243.82,243.3,243.82,7194.0,243.36,243.82,243.3,243.82,7194.0
2020-11-27 12:45:00,243.9,244.23,243.62,244.05,16852.0,243.9,244.23,243.62,244.05,16852.0
2020-11-27 12:50:00,244.01,244.33,243.44,243.45,30541.0,244.01,244.33,243.44,243.45,30541.0
2020-11-27 12:55:00,243.6,244.07,243.19,243.83,24693.0,243.6,244.07,243.19,243.83,24693.0
2020-11-30 09:30:00,243.48,244.19,242.37,242.7,23616.0,243.48,244.19,242.37,242.7,23616.0
2020-11-30 09:35:00,242.58,242.75,241.28,241.71,21086.0,242.58,242.75,241.28,241.71,21086.0
2020-11-30 09:40:00,241.77,242.25,241.57,241.83,12710.0,241.77,242.25,241.57,241.83,12710.0
2020-11-30 09:45:00,241.65,241.67,241.03,241.27,15360.0,241.65,241.67,241.03,241.27,15360.0
2020-11-30 09:50:00,241.27,241.36,240.63,240.97,13199.0,241.27,241.36,240.63,240.97,13199.0
2020-11-30 09:55:00,240.86,241.06,240.43,240.6,13601.0,240.86,241.06,240.43,240.6,13601.0
2020-11-30 10:00:00,240.59,241.04,240.59,240.71,7422.0,240.59,241.04,240.59,240.71,7422.0
2020-11-30 10:05:00,240.83,241.53,240.78,241.2,8345.0,240.83,241.53,240.78,241.2,8345.0
2020-11-30 10:10:00,241.15,241.32,240.88,240.95,8651.0,241.15,241.32,240.88,240.95,8651.0
2020-11-30 10:15:00,241.06,241.08,240.55,240.81,10640.0,241.06,241.08,240.55,240.81,10640.0
2020-11-30 10:20:00,240.7,240.9,240.48,240.72,10489.0,240.7,240.9,240.48,240.72,10489.0
2020-11-30 10:25:00,240.71,240.71,240.41,240.5,7107.0,240.71,240.71,240.41,240.5,7107.0
2020-11-30 10:30:00,240.65,240.66,240.21,240.32,9199.0,240.65,240.66,240.21,240.32,9199.0
2020-11-30 10:35:00,240.21,240.32,239.59,239.63,22910.0,240.21,240.32,239.59,239.63,22910.0
2020-11-30 10:40:00,239.58,240.18,239.56,239.88,11384.0,239.58,240.18,239.56,239.88,11384.0
2020-11-30 10:45:00,239.94,240.73,239.9,240.56,8991.0,239.94,240.73,239.9,240.56,8991.0
2020-11-30 10:50:00,240.38,240.86,240.34,240.76,8880.0,240.38,240.86,240.34,240.76,8880.0
2020-11-30 10:55:00,240.84,241.14,240.8,241.14,5829.0,240.84,241.14,240.8,241.14,5829.0
2020-11-30 11:00:00,241.16,241.78,241.02,241.61,9994.0,241.16,241.78,241.02,241.61,9994.0
2020-11-30 11:05:00,241.7,241.89,241.38,241.39,5558.0,241.7,241.89,241.38,241.39,5558.0
2020-11-30 11:10:00,241.24,242.02,241.24,241.54,7166.0,241.24,242.02,241.24,241.54,7166.0
2020-11-30 11:15:00,241.39,241.53,240.75,240.75,6941.0,241.39,241.53,240.75,240.75,6941.0
2020-11-30 11:20:00,240.78,241.37,240.71,241.07,12549.0,240.78,241.37,240.71,241.07,12549.0
2020-11-30 11:25:00,241.12,241.23,240.71,240.78,11004.0,241.12,241.23,240.71,240.78,11004.0
2020-11-30 11:30:00,240.92,240.99,240.61,240.84,11134.0,240.92,240.99,240.61,240.84,11134.0
2020-11-30 11:35:00,240.78,241.14,240.69,241.02,7340.0,240.78,241.14,240.69,241.02,7340.0
2020-11-30 11:40:00,240.94,241.14,240.81,241.1,11001.0,240.94,241.14,240.81,241.1,11001.0
2020-11-30 11:45:00,241.13,241.13,240.7,240.87,8805.0,241.13,241.13,240.7,240.87,8805.0
2020-11-30 11:50:00,240.81,241.07,240.64,240.77,6137.0,240.81,241.07,240.64,240.77,6137.0
2020-11-30 11:55:00,241.01,241.13,240.87,240.92,7685.0,241.01,241.13,240.87,240.92,7685.0
2020-11-30 12:00:00,241.06,241.06,240.71,240.84,8869.0,241.06,241.06,240.71,240.84,8869.0
2020-11-30 12:05:00,240.85,240.85,240.6,240.81,6373.0,240.85,240.85,240.6,240.81,6373.0
2020-11-30 12:10:00,240.82,241.15,240.71,241.15,5316.0,240.82,241.15,240.71,241.15,5316.0
2020-11-30 12:15:00,241.09,241.36,240.97,241.2,5851.0,241.09,241.36,240.97,241.2,5851.0
2020-11-30 12:20:00,241.15,241.2,240.95,241.05,5883.0,241.15,241.2,240.95,241.05,5883.0
2020-11-30 12:25:00,240.95,240.96,240.79,240.96,3335.0,240.95,240.96,240.79,240.96,3335.0
2020-11-30 12:30:00,240.95,240.95,240.33,240.62,11167.0,240.95,240.95,240.33,240.62,11167.0
2020-11-30 12:35:00,240.59,240.81,240.58,240.65,3950.0,240.59,240.81,240.58,240.65,3950.0
2020-11-30 12:40:00,240.79,240.96,240.61,240.82,8359.0,240.79,240.96,240.61,240.82,8359.0
2020-11-30 12:45:00,240.83,240.88,240.35,240.38,4180.0,240.83,240.88,240.35,240.38,4180.0
2020-11-30 12:50:00,240.46,240.55,240.4,240.48,3700.0,240.46,240.55,240.4,240.48,3700.0
2020-11-30 12:55:00,240.46,240.51,240.23,240.23,5944.0,240.46,240.51,240.23,240.23,5944.0
2020-11-30 13:00:00,240.24,240.59,240.23,240.5,4174.0,240.24,240.59,240.23,240.5,4174.0
2020-11-30 13:05:00,240.52,240.66,240.38,240.5,3915.0,240.52,240.66,240.38,240.5,3915.0
2020-11-30 13:10:00,240.6,240.6,240.1,240.1,6897.0,240.6,240.6,240.1,240.1,6897.0
2020-11-30 13:15:00,240.08,240.19,239.98,240.13,11478.0,240.08,240.19,239.98,240.13,11478.0
2020-11-30 13:20:00,240.12,240.35,240.11,240.2,7434.0,240.12,240.35,240.11,240.2,7434.0
2020-11-30 13:25:00,240.25,240.43,240.24,240.41,7017.0,240.25,240.43,240.24,240.41,7017.0
2020-11-30 13:30:00,240.42,240.83,240.41,240.8,4598.0,240.42,240.83,240.41,240.8,4598.0
2020-11-30 13:35:00,240.8,241.21,240.77,240.9,11350.0,240.8,241.21,240.77,240.9,11350.0
2020-11-30 13:40:00,240.96,240.96,240.61,240.73,2892.0,240.96,240.96,240.61,240.73,2892.0
2020-11-30 13:45:00,240.69,240.83,240.52,240.6,5160.0,240.69,240.83,240.52,240.6,5160.0
2020-11-30 13:50:00,240.6,240.6,240.38,240.49,4724.0,240.6,240.6,240.38,240.49,4724.0
2020-11-30 13:55:00,240.42,240.46,240.16,240.29,5451.0,240.42,240.46,240.16,240.29,5451.0
2020-11-30 14:00:00,240.33,240.37,240.22,240.27,4804.0,240.33,240.37,240.22,240.27,4804.0
2020-11-30 14:05:00,240.29,240.7,240.24,240.49,6702.0,240.29,240.7,240.24,240.49,6702.0
2020-11-30 14:10:00,240.5,240.64,240.22,240.64,5296.0,240.5,240.64,240.22,240.64,5296.0
2020-11-30 14:15:00,240.67,240.8,240.57,240.62,5894.0,240.67,240.8,240.57,240.62,5894.0
2020-11-30 14:20:00,240.67,240.91,240.67,240.88,3939.0,240.67,240.91,240.67,240.88,3939.0
2020-11-30 14:25:00,240.83,240.96,240.51,240.67,8483.0,240.83,240.96,240.51,240.67,8483.0
2020-11-30 14:30:00,240.57,240.82,240.56,240.78,5253.0,240.57,240.82,240.56,240.78,5253.0
2020-11-30 14:35:00,240.8,240.97,240.73,240.83,5074.0,240.8,240.97,240.73,240.83,5074.0
2020-11-30 14:40:00,241.01,241.02,240.75,240.76,2210.0,241.01,241.02,240.75,240.76,2210.0
2020-11-30 14:45:00,240.85,241.1,240.84,240.97,5697.0,240.85,241.1,240.84,240.97,5697.0
2020-11-30 14:50:00,240.88,241.2,240.85,241.0,3699.0,240.88,241.2,240.85,241.0,3699.0
2020-11-30 14:55:00,241.18,241.53,241.16,241.34,7025.0,241.18,241.53,241.16,241.34,7025.0
2020-11-30 15:00:00,241.34,241.41,240.86,241.06,4532.0,241.34,241.41,240.86,241.06,4532.0
2020-11-30 15:05:00,240.92,241.15,240.89,240.99,4479.0,240.92,241.15,240.89,240.99,4479.0
2020-11-30 15:10:00,240.98,241.04,240.83,240.83,3882.0,240.98,241.04,240.83,240.83,3882.0
2020-11-30 15:15:00,240.86,241.14,240.86,241.13,12596.0,240.86,241.14,240.86,241.13,12596.0
2020-11-30 15:20:00,241.13,241.13,240.82,240.91,12268.0,241.13,241.13,240.82,240.91,12268.0
2020-11-30 15:25:00,240.91,240.91,240.29,240.49,10329.0,240.91,240.91,240.29,240.49,10329.0
2020-11-30 15:30:00,240.4,240.75,240.36,240.5,7181.0,240.4,240.75,240.36,240.5,7181.0
2020-11-30 15:35:00,240.43,240.5,240.1,240.24,11463.0,240.43,240.5,240.1,240.24,11463.0
2020-11-30 15:40:00,240.12,240.69,240.1,240.6,10799.0,240.12,240.69,240.1,240.6,10799.0
2020-11-30 15:45:00,240.6,240.62,240.13,240.24,14635.0,240.6,240.62,240.13,240.24,14635.0
2020-11-30 15:50:00,240.11,240.46,239.58,239.59,51446.0,240.11,240.46,239.58,239.59,51446.0
2020-11-30 15:55:00,239.8,240.58,239.56,240.36,109145.0,239.8,240.58,239.56,240.36,109145.0
2020-12-01 09:30:00,241.23,241.95,240.51,241.13,23559.0,241.23,241.95,240.51,241.13,23559.0
2020-12-01 09:35:00,241.54,242.49,241.3,242.22,11343.0,241.54,242.49,241.3,242.22,11343.0
2020-12-01 09:40:00,242.14,242.5,241.28,242.45,11018.0,242.14,242.5,241.28,242.45,11018.0
2020-12-01 09:45:00,242.33,242.83,241.98,242.33,7825.0,242.33,242.83,241.98,242.33,7825.0
2020-12-01 09:50:00,242.56,243.04,242.2,242.83,13750.0,242.56,243.04,242.2,242.83,13750.0
2020-12-01 09:55:00,242.63,242.68,241.59,242.67,12558.0,242.63,242.68,241.59,242.67,12558.0
2020-12-01 10:00:00,242.37,242.48,241.69,242.43,12247.0,242.37,242.48,241.69,242.43,12247.0
2020-12-01 10:05:00,242.19,242.83,241.92,242.66,6027.0,242.19,242.83,241.92,242.66,6027.0
2020-12-01 10:10:00,242.58,242.67,242.04,242.43,9458.0,242.58,242.67,242.04,242.43,9458.0
2020-12-01 10:15:00,242.66,243.83,242.56,243.68,16268.0,242.66,243.83,242.56,243.68,16268.0
2020-12-01 10:20:00,243.65,244.08,243.34,244.0,18103.0,243.65,244.08,243.34,244.0,18103.0
2020-12-01 10:25:00,244.04,244.37,243.8,244.01,8070.0,244.04,244.37,243.8,244.01,8070.0
2020-12-01 10:30:00,244.02,244.17,243.42,243.61,9917.0,244.02,244.17,243.42,243.61,9917.0
2020-12-01 10:35:00,243.65,243.9,243.31,243.31,2782.0,243.65,243.9,243.31,243.31,2782.0
2020-12-01 10:40:00,243.32,243.49,242.8,242.93,8050.0,243.32,243.49,242.8,242.93,8050.0
2020-12-01 10:45:00,242.83,243.0,242.74,242.81,2800.0,242.83,243.0,242.74,242.81,2800.0
2020-12-01 10:50:00,242.89,242.99,242.33,242.56,3945.0,242.89,242.99,242.33,242.56,3945.0
2020-12-01 10:55:00,242.47,242.65,242.2,242.65,5454.0,242.47,242.65,242.2,242.65,5454.0
2020-12-01 11:00:00,242.65,243.0,242.41,242.64,7341.0,242.65,243.0,242.41,242.64,7341.0
2020-12-01 11:05:00,242.59,242.99,242.58,242.86,3657.0,242.59,242.99,242.58,242.86,3657.0
2020-12-01 11:10:00,242.95,243.13,242.75,242.91,7700.0,242.95,243.13,242.75,242.91,7700.0
2020-12-01 11:15:00,242.89,243.0,242.71,242.97,7808.0,242.89,243.0,242.71,242.97,7808.0
2020-12-01 11:20:00,242.9,242.9,242.59,242.6,4148.0,242.9,242.9,242.59,242.6,4148.0
2020-12-01 11:25:00,242.76,243.06,242.57,242.79,9380.0,242.76,243.06,242.57,242.79,9380.0
2020-12-01 11:30:00,242.66,242.93,242.24,242.9,4630.0,242.66,242.93,242.24,242.9,4630.0
2020-12-01 11:35:00,243.06,243.3,242.77,243.22,3833.0,243.06,243.3,242.77,243.22,3833.0
2020-12-01 11:40:00,243.25,243.42,243.0,243.19,3703.0,243.25,243.42,243.0,243.19,3703.0
2020-12-01 11:45:00,243.04,243.04,242.37,242.53,4156.0,243.04,243.04,242.37,242.53,4156.0
2020-12-01 11:50:00,242.37,242.52,241.77,242.13,2300.0,242.37,242.52,241.77,242.13,2300.0
2020-12-01 11:55:00,241.89,241.89,241.51,241.63,2942.0,241.89,241.89,241.51,241.63,2942.0
2020-12-01 12:00:00,241.61,242.17,241.55,241.85,10860.0,241.61,242.17,241.55,241.85,10860.0
2020-12-01 12:05:00,241.82,242.13,241.76,241.95,4755.0,241.82,242.13,241.76,241.95,4755.0
2020-12-01 12:10:00,242.05,242.06,241.72,241.93,3214.0,242.05,242.06,241.72,241.93,3214.0
2020-12-01 12:15:00,241.99,241.99,241.66,241.81,3495.0,241.99,241.99,241.66,241.81,3495.0
2020-12-01 12:20:00,241.82,242.12,241.79,242.09,5276.0,241.82,242.12,241.79,242.09,5276.0
2020-12-01 12:25:00,241.98,242.26,241.91,241.91,7070.0,241.98,242.26,241.91,241.91,7070.0
2020-12-01 12:30:00,242.07,242.12,241.72,241.93,2256.0,242.07,242.12,241.72,241.93,2256.0
2020-12-01 12:35:00,241.8,242.09,241.8,241.9,3550.0,241.8,242.09,241.8,241.9,3550.0
2020-12-01 12:40:00,241.85,241.99,241.84,241.86,915.0,241.85,241.99,241.84,241.86,915.0
2020-12-01 12:45:00,241.78,242.09,241.75,241.95,4450.0,241.78,242.09,241.75,241.95,4450.0
2020-12-01 12:50:00,241.86,242.05,241.86,242.0,4802.0,241.86,242.05,241.86,242.0,4802.0
2020-12-01 12:55:00,242.02,242.02,241.71,241.71,2000.0,242.02,242.02,241.71,241.71,2000.0
2020-12-01 13:00:00,241.78,241.96,241.61,241.81,3850.0,241.78,241.96,241.61,241.81,3850.0
2020-12-01 13:05:00,241.9,242.02,241.42,241.91,11504.0,241.9,242.02,241.42,241.91,11504.0
2020-12-01 13:10:00,241.93,242.01,241.71,241.92,2775.0,241.93,242.01,241.71,241.92,2775.0
2020-12-01 13:15:00,241.95,242.13,241.66,241.75,4097.0,241.95,242.13,241.66,241.75,4097.0
2020-12-01 13:20:00,241.78,242.1,241.52,241.97,4787.0,241.78,242.1,241.52,241.97,4787.0
2020-12-01 13:25:00,241.91,242.16,241.84,242.16,15317.0,241.91,242.16,241.84,242.16,15317.0
2020-12-01 13:30:00,242.56,243.15,242.37,243.03,7668.0,242.56,243.15,242.37,243.03,7668.0
2020-12-01 13:35:00,243.04,243.04,242.53,242.73,5379.0,243.04,243.04,242.53,242.73,5379.0
2020-12-01 13:40:00,242.7,243.0,242.58,242.8,7214.0,242.7,243.0,242.58,242.8,7214.0
2020-12-01 13:45:00,242.87,243.13,242.73,242.95,11218.0,242.87,243.13,242.73,242.95,11218.0
2020-12-01 13:50:00,243.14,243.5,243.1,243.49,5067.0,243.14,243.5,243.1,243.49,5067.0
2020-12-01 13:55:00,243.5,244.15,243.44,244.1,12073.0,243.5,244.15,243.44,244.1,12073.0
2020-12-01 14:00:00,244.22,244.37,243.75,243.85,6288.0,244.22,244.37,243.75,243.85,6288.0
2020-12-01 14:05:00,243.86,243.93,243.56,243.73,5191.0,243.86,243.93,243.56,243.73,5191.0
2020-12-01 14:10:00,243.6,243.93,243.43,243.9,4657.0,243.6,243.93,243.43,243.9,4657.0
2020-12-01 14:15:00,243.79,244.02,243.23,243.43,9653.0,243.79,244.02,243.23,243.43,9653.0
2020-12-01 14:20:00,243.37,243.65,243.06,243.6,12337.0,243.37,243.65,243.06,243.6,12337.0
2020-12-01 14:25:00,243.45,243.79,243.28,243.61,5600.0,243.45,243.79,243.28,243.61,5600.0
2020-12-01 14:30:00,243.67,243.83,243.29,243.37,5556.0,243.67,243.83,243.29,243.37,5556.0
2020-12-01 14:35:00,243.27,243.52,243.02,243.36,6330.0,243.27,243.52,243.02,243.36,6330.0
2020-12-01 14:40:00,243.48,243.51,242.96,243.05,5930.0,243.48,243.51,242.96,243.05,5930.0
2020-12-01 14:45:00,243.25,243.45,243.14,243.31,5947.0,243.25,243.45,243.14,243.31,5947.0
2020-12-01 14:50:00,243.4,243.4,242.98,243.21,8919.0,243.4,243.4,242.98,243.21,8919.0
2020-12-01 14:55:00,243.22,243.22,243.0,243.0,3615.0,243.22,243.22,243.0,243.0,3615.0
2020-12-01 15:00:00,242.97,243.13,242.83,242.83,5979.0,242.97,243.13,242.83,242.83,5979.0
2020-12-01 15:05:00,242.81,242.84,242.22,242.4,5485.0,242.81,242.84,242.22,242.4,5485.0
2020-12-01 15:10:00,242.45,242.46,242.18,242.18,4101.0,242.45,242.46,242.18,242.18,4101.0
2020-12-01 15:15:00,242.19,242.32,241.84,241.86,6335.0,242.19,242.32,241.84,241.86,6335.0
2020-12-01 15:20:00,241.75,242.52,241.75,242.49,3914.0,241.75,242.52,241.75,242.49,3914.0
2020-12-01 15:25:00,242.55,242.58,242.25,242.58,4425.0,242.55,242.58,242.25,242.58,4425.0
2020-12-01 15:30:00,242.57,242.79,242.16,242.41,6925.0,242.57,242.79,242.16,242.41,6925.0
2020-12-01 15:35:00,242.42,242.94,242.4,242.86,9666.0,242.42,242.94,242.4,242.86,9666.0
2020-12-01 15:40:00,242.79,243.1,242.79,243.04,7199.0,242.79,243.1,242.79,243.04,7199.0
2020-12-01 15:45:00,243.02,243.4,242.92,243.25,14807.0,243.02,243.4,242.92,243.25,14807.0
2020-12-01 15:50:00,243.15,243.57,242.95,243.42,15713.0,243.15,243.57,242.95,243.42,15713.0
2020-12-01 15:55:00,243.23,243.44,242.9,242.92,31641.0,243.23,243.44,242.9,242.92,31641.0
2020-12-02 09:30:00,246.89,248.41,245.0,247.53,53790.0,246.89,248.41,245.0,247.53,53790.0
2020-12-02 09:35:00,247.91,248.82,247.05,247.86,27541.0,247.91,248.82,247.05,247.86,27541.0
2020-12-02 09:40:00,247.61,248.11,247.08,248.04,12579.0,247.61,248.11,247.08,248.04,12579.0
2020-12-02 09:45:00,248.0,249.08,247.21,247.49,30701.0,248.0,249.08,247.21,247.49,30701.0
2020-12-02 09:50:00,247.74,248.69,247.41,247.93,10170.0,247.74,248.69,247.41,247.93,10170.0
2020-12-02 09:55:00,247.71,247.82,247.0,247.0,18019.0,247.71,247.82,247.0,247.0,18019.0
2020-12-02 10:00:00,246.81,247.46,246.44,247.0,14407.0,246.81,247.46,246.44,247.0,14407.0
2020-12-02 10:05:00,247.0,247.25,246.66,246.83,12598.0,247.0,247.25,246.66,246.83,12598.0
2020-12-02 10:10:00,246.97,248.37,246.91,248.37,17498.0,246.97,248.37,246.91,248.37,17498.0
2020-12-02 10:15:00,248.67,248.76,247.92,248.55,8686.0,248.67,248.76,247.92,248.55,8686.0
2020-12-02 10:20:00,248.43,248.5,247.99,248.16,14994.0,248.43,248.5,247.99,248.16,14994.0
2020-12-02 10:25:00,248.23,249.27,248.23,249.27,13039.0,248.23,249.27,248.23,249.27,13039.0
2020-12-02 10:30:00,249.18,249.58,248.78,248.87,9442.0,249.18,249.58,248.78,248.87,9442.0
2020-12-02 10:35:00,248.8,249.38,248.65,249.15,18115.0,248.8,249.38,248.65,249.15,18115.0
2020-12-02 10:40:00,249.17,249.35,248.77,248.8,5782.0,249.17,249.35,248.77,248.8,5782.0
2020-12-02 10:45:00,248.86,249.62,248.73,249.47,10828.0,248.86,249.62,248.73,249.47,10828.0
2020-12-02 10:50:00,249.6,249.75,249.25,249.59,4452.0,249.6,249.75,249.25,249.59,4452.0
2020-12-02 10:55:00,249.46,249.47,248.84,248.87,7290.0,249.46,249.47,248.84,248.87,7290.0
2020-12-02 11:00:00,248.87,249.27,248.87,249.11,7306.0,248.87,249.27,248.87,249.11,7306.0
2020-12-02 11:05:00,249.02,249.35,248.8,248.83,5267.0,249.02,249.35,248.8,248.83,5267.0
2020-12-02 11:10:00,248.96,249.17,248.96,249.04,3770.0,248.96,249.17,248.96,249.04,3770.0
2020-12-02 11:15:00,249.02,249.73,248.85,249.52,10694.0,249.02,249.73,248.85,249.52,10694.0
2020-12-02 11:20:00,249.65,249.71,249.0,249.09,6740.0,249.65,249.71,249.0,249.09,6740.0
2020-12-02 11:25:00,249.0,249.0,248.46,248.72,8934.0,249.0,249.0,248.46,248.72,8934.0
2020-12-02 11:30:00,248.59,248.59,248.06,248.13,4632.0,248.59,248.59,248.06,248.13,4632.0
2020-12-02 11:35:00,248.12,248.42,248.12,248.29,5149.0,248.12,248.42,248.12,248.29,5149.0
2020-12-02 11:40:00,248.29,248.33,248.01,248.24,10780.0,248.29,248.33,248.01,248.24,10780.0
2020-12-02 11:45:00,248.05,248.08,247.17,247.28,6163.0,248.05,248.08,247.17,247.28,6163.0
2020-12-02 11:50:00,247.39,247.39,247.06,247.13,4306.0,247.39,247.39,247.06,247.13,4306.0
2020-12-02 11:55:00,247.08,247.57,247.0,247.57,13915.0,247.08,247.57,247.0,247.57,13915.0
2020-12-02 12:00:00,247.43,247.79,247.32,247.74,6046.0,247.43,247.79,247.32,247.74,6046.0
2020-12-02 12:05:00,247.75,247.75,247.45,247.59,3544.0,247.75,247.75,247.45,247.59,3544.0
2020-12-02 12:10:00,247.5,247.71,247.34,247.7,4442.0,247.5,247.71,247.34,247.7,4442.0
2020-12-02 12:15:00,247.73,248.31,247.72,247.9,4360.0,247.73,248.31,247.72,247.9,4360.0
2020-12-02 12:20:00,247.78,247.84,247.22,247.26,5602.0,247.78,247.84,247.22,247.26,5602.0
2020-12-02 12:25:00,247.33,247.75,247.29,247.65,14242.0,247.33,247.75,247.29,247.65,14242.0
2020-12-02 12:30:00,247.66,247.67,247.51,247.56,1613.0,247.66,247.67,247.51,247.56,1613.0
2020-12-02 12:35:00,247.66,247.74,247.53,247.68,2431.0,247.66,247.74,247.53,247.68,2431.0
2020-12-02 12:40:00,247.59,247.81,247.59,247.72,1600.0,247.59,247.81,247.59,247.72,1600.0
2020-12-02 12:45:00,247.73,248.43,247.62,248.1,16148.0,247.73,248.43,247.62,248.1,16148.0
2020-12-02 12:50:00,248.1,248.39,248.1,248.33,2730.0,248.1,248.39,248.1,248.33,2730.0
2020-12-02 12:55:00,248.25,248.25,247.78,247.9,7317.0,248.25,248.25,247.78,247.9,7317.0
2020-12-02 13:00:00,248.01,248.08,247.65,247.73,3390.0,248.01,248.08,247.65,247.73,3390.0
2020-12-02 13:05:00,247.63,247.75,247.07,247.14,2426.0,247.63,247.75,247.07,247.14,2426.0
2020-12-02 13:10:00,247.13,247.22,246.79,246.84,5918.0,247.13,247.22,246.79,246.84,5918.0
2020-12-02 13:15:00,246.83,246.91,246.31,246.43,6271.0,246.83,246.91,246.31,246.43,6271.0
2020-12-02 13:20:00,246.4,246.78,246.18,246.76,3710.0,246.4,246.78,246.18,246.76,3710.0
2020-12-02 13:25:00,246.51,246.8,246.51,246.51,3378.0,246.51,246.8,246.51,246.51,3378.0
2020-12-02 13:30:00,246.48,246.5,246.28,246.44,4072.0,246.48,246.5,246.28,246.44,4072.0
2020-12-02 13:35:00,246.52,246.58,246.32,246.33,2310.0,246.52,246.58,246.32,246.33,2310.0
2020-12-02 13:40:00,246.31,246.41,245.39,245.49,9192.0,246.31,246.41,245.39,245.49,9192.0
2020-12-02 13:45:00,245.44,245.52,245.07,245.24,5452.0,245.44,245.52,245.07,245.24,5452.0
2020-12-02 13:50:00,245.3,245.58,245.1,245.58,3199.0,245.3,245.58,245.1,245.58,3199.0
2020-12-02 13:55:00,245.46,245.46,244.84,245.01,5465.0,245.46,245.46,244.84,245.01,5465.0
2020-12-02 14:00:00,245.14,245.17,244.9,244.95,5312.0,245.14,245.17,244.9,244.95,5312.0
2020-12-02 14:05:00,244.98,245.34,244.8,245.28,3430.0,244.98,245.34,244.8,245.28,3430.0
2020-12-02 14:10:00,245.22,245.41,245.06,245.4,4105.0,245.22,245.41,245.06,245.4,4105.0
2020-12-02 14:15:00,245.38,245.56,245.3,245.43,5813.0,245.38,245.56,245.3,245.43,5813.0
2020-12-02 14:20:00,245.44,245.6,245.29,245.6,5747.0,245.44,245.6,245.29,245.6,5747.0
2020-12-02 14:25:00,245.56,245.56,245.26,245.42,2868.0,245.56,245.56,245.26,245.42,2868.0
2020-12-02 14:30:00,245.42,245.97,245.41,245.88,3498.0,245.42,245.97,245.41,245.88,3498.0
2020-12-02 14:35:00,245.85,246.0,245.61,246.0,5107.0,245.85,246.0,245.61,246.0,5107.0
2020-12-02 14:40:00,246.0,246.35,245.75,245.83,7259.0,246.0,246.35,245.75,245.83,7259.0
2020-12-02 14:45:00,246.1,246.3,245.71,245.78,7845.0,246.1,246.3,245.71,245.78,7845.0
2020-12-02 14:50:00,245.75,246.13,245.72,245.96,4114.0,245.75,246.13,245.72,245.96,4114.0
2020-12-02 14:55:00,245.9,246.24,245.9,246.06,4307.0,245.9,246.24,245.9,246.06,4307.0
2020-12-02 15:00:00,246.07,246.44,246.07,246.28,5306.0,246.07,246.44,246.07,246.28,5306.0
2020-12-02 15:05:00,246.34,246.42,246.14,246.27,3900.0,246.34,246.42,246.14,246.27,3900.0
2020-12-02 15:10:00,246.29,246.58,246.22,246.56,3675.0,246.29,246.58,246.22,246.56,3675.0
2020-12-02 15:15:00,246.42,246.48,246.13,246.24,4952.0,246.42,246.48,246.13,246.24,4952.0
2020-12-02 15:20:00,246.32,246.32,245.93,246.13,4166.0,246.32,246.32,245.93,246.13,4166.0
2020-12-02 15:25:00,246.18,246.24,245.94,246.01,5595.0,246.18,246.24,245.94,246.01,5595.0
2020-12-02 15:30:00,246.15,246.48,246.09,246.48,8795.0,246.15,246.48,246.09,246.48,8795.0
2020-12-02 15:35:00,246.49,246.89,246.36,246.89,12780.0,246.49,246.89,246.36,246.89,12780.0
2020-12-02 15:40:00,246.89,246.89,246.32,246.74,14907.0,246.89,246.89,246.32,246.74,14907.0
2020-12-02 15:45:00,246.67,247.0,246.53,246.66,9644.0,246.67,247.0,246.53,246.66,9644.0
2020-12-02 15:50:00,246.68,247.09,246.47,246.54,23668.0,246.68,247.09,246.47,246.54,23668.0
2020-12-02 15:55:00,246.37,247.27,246.03,247.2,97443.0,246.37,247.27,246.03,247.2,97443.0
2020-12-03 09:30:00,248.38,249.21,247.51,247.58,28002.0,248.38,249.21,247.51,247.58,28002.0
2020-12-03 09:35:00,247.59,247.89,245.0,245.22,9000.0,247.59,247.89,245.0,245.22,9000.0
2020-12-03 09:40:00,245.02,246.23,244.22,246.15,12004.0,245.02,246.23,244.22,246.15,12004.0
2020-12-03 09:45:00,245.83,246.11,244.4,245.34,14315.0,245.83,246.11,244.4,245.34,14315.0
2020-12-03 09:50:00,245.19,245.59,244.77,244.78,7530.0,245.19,245.59,244.77,244.78,7530.0
2020-12-03 09:55:00,244.78,245.06,244.5,244.85,6142.0,244.78,245.06,244.5,244.85,6142.0
2020-12-03 10:00:00,244.89,245.13,244.3,244.55,13139.0,244.89,245.13,244.3,244.55,13139.0
2020-12-03 10:05:00,244.76,244.76,244.5,244.56,1146.0,244.76,244.76,244.5,244.56,1146.0
2020-12-03 10:10:00,244.55,244.86,244.22,244.22,6262.0,244.55,244.86,244.22,244.22,6262.0
2020-12-03 10:15:00,244.31,244.89,244.31,244.89,3394.0,244.31,244.89,244.31,244.89,3394.0
2020-12-03 10:20:00,245.0,245.47,244.8,245.03,6507.0,245.0,245.47,244.8,245.03,6507.0
2020-12-03 10:25:00,245.03,245.06,244.63,244.65,5310.0,245.03,245.06,244.63,244.65,5310.0
2020-12-03 10:30:00,244.75,245.03,244.28,245.03,6588.0,244.75,245.03,244.28,245.03,6588.0
2020-12-03 10:35:00,244.91,245.08,244.51,244.74,4118.0,244.91,245.08,244.51,244.74,4118.0
2020-12-03 10:40:00,244.6,244.94,244.48,244.55,8516.0,244.6,244.94,244.48,244.55,8516.0
2020-12-03 10:45:00,244.61,244.92,244.56,244.92,3737.0,244.61,244.92,244.56,244.92,3737.0
2020-12-03 10:50:00,244.91,244.92,244.63,244.77,2729.0,244.91,244.92,244.63,244.77,2729.0
2020-12-03 10:55:00,244.84,244.94,244.28,244.36,12840.0,244.84,244.94,244.28,244.36,12840.0
2020-12-03 11:00:00,244.42,244.9,244.01,244.58,14050.0,244.42,244.9,244.01,244.58,14050.0
2020-12-03 11:05:00,244.58,245.31,244.45,245.29,7498.0,244.58,245.31,244.45,245.29,7498.0
2020-12-03 11:10:00,245.29,245.66,245.14,245.66,10391.0,245.29,245.66,245.14,245.66,10391.0
2020-12-03 11:15:00,245.63,246.0,245.4,245.53,8417.0,245.63,246.0,245.4,245.53,8417.0
2020-12-03 11:20:00,245.5,245.59,245.1,245.36,4106.0,245.5,245.59,245.1,245.36,4106.0
2020-12-03 11:25:00,245.33,245.76,245.31,245.67,5225.0,245.33,245.76,245.31,245.67,5225.0
2020-12-03 11:30:00,245.53,245.61,245.19,245.19,2511.0,245.53,245.61,245.19,245.19,2511.0
2020-12-03 11:35:00,245.19,245.5,245.18,245.25,1931.0,245.19,245.5,245.18,245.25,1931.0
2020-12-03 11:40:00,245.05,245.22,244.92,245.22,1793.0,245.05,245.22,244.92,245.22,1793.0
2020-12-03 11:45:00,245.33,245.33,245.02,245.02,4600.0,245.33,245.33,245.02,245.02,4600.0
2020-12-03 11:50:00,244.95,244.95,244.57,244.74,2650.0,244.95,244.95,244.57,244.74,2650.0
2020-12-03 11:55:00,244.85,244.88,244.38,244.38,4031.0,244.85,244.88,244.38,244.38,4031.0
2020-12-03 12:00:00,244.32,244.46,243.9,244.2,10379.0,244.32,244.46,243.9,244.2,10379.0
2020-12-03 12:05:00,244.32,244.32,244.0,244.08,3169.0,244.32,244.32,244.0,244.08,3169.0
2020-12-03 12:10:00,244.13,244.21,243.9,244.01,3700.0,244.13,244.21,243.9,244.01,3700.0
2020-12-03 12:15:00,244.16,244.16,244.03,244.06,400.0,244.16,244.16,244.03,244.06,400.0
2020-12-03 12:20:00,244.1,244.29,244.02,244.17,4900.0,244.1,244.29,244.02,244.17,4900.0
2020-12-03 12:25:00,244.15,244.15,243.79,243.8,4374.0,244.15,244.15,243.79,243.8,4374.0
2020-12-03 12:30:00,243.83,243.97,243.5,243.76,5065.0,243.83,243.97,243.5,243.76,5065.0
2020-12-03 12:35:00,243.86,244.17,243.83,244.03,3121.0,243.86,244.17,243.83,244.03,3121.0
2020-12-03 12:40:00,243.94,244.01,243.79,244.01,2401.0,243.94,244.01,243.79,244.01,2401.0
2020-12-03 12:45:00,243.86,243.93,243.71,243.93,2974.0,243.86,243.93,243.71,243.93,2974.0
2020-12-03 12:50:00,243.95,244.02,243.8,243.9,3463.0,243.95,244.02,243.8,243.9,3463.0
2020-12-03 12:55:00,243.86,244.2,243.85,244.2,3048.0,243.86,244.2,243.85,244.2,3048.0
2020-12-03 13:00:00,244.29,244.31,244.18,244.24,3954.0,244.29,244.31,244.18,244.24,3954.0
2020-12-03 13:05:00,244.16,244.16,243.33,243.54,8214.0,244.16,244.16,243.33,243.54,8214.0
2020-12-03 13:10:00,243.51,243.61,243.25,243.35,9113.0,243.51,243.61,243.25,243.35,9113.0
2020-12-03 13:15:00,243.31,243.45,243.2,243.42,5705.0,243.31,243.45,243.2,243.42,5705.0
2020-12-03 13:20:00,243.45,243.8,243.45,243.79,2960.0,243.45,243.8,243.45,243.79,2960.0
2020-12-03 13:25:00,243.66,243.67,243.51,243.54,2000.0,243.66,243.67,243.51,243.54,2000.0
2020-12-03 13:30:00,243.55,243.67,243.32,243.42,2577.0,243.55,243.67,243.32,243.42,2577.0
2020-12-03 13:35:00,243.4,243.62,243.24,243.45,5132.0,243.4,243.62,243.24,243.45,5132.0
2020-12-03 13:40:00,243.45,243.45,243.25,243.36,2524.0,243.45,243.45,243.25,243.36,2524.0
2020-12-03 13:45:00,243.35,243.54,243.21,243.49,2864.0,243.35,243.54,243.21,243.49,2864.0
2020-12-03 13:50:00,243.61,243.95,243.61,243.91,4748.0,243.61,243.95,243.61,243.91,4748.0
2020-12-03 13:55:00,243.89,244.0,243.34,243.47,3397.0,243.89,244.0,243.34,243.47,3397.0
2020-12-03 14:00:00,243.49,243.86,243.34,243.83,1950.0,243.49,243.86,243.34,243.83,1950.0
2020-12-03 14:05:00,243.81,243.88,243.68,243.87,3308.0,243.81,243.88,243.68,243.87,3308.0
2020-12-03 14:10:00,243.78,243.8,243.6,243.75,8317.0,243.78,243.8,243.6,243.75,8317.0
2020-12-03 14:15:00,243.77,243.83,243.55,243.68,4658.0,243.77,243.83,243.55,243.68,4658.0
2020-12-03 14:20:00,243.71,243.77,243.49,243.64,2024.0,243.71,243.77,243.49,243.64,2024.0
2020-12-03 14:25:00,243.63,243.89,243.52,243.75,1400.0,243.63,243.89,243.52,243.75,1400.0
2020-12-03 14:30:00,243.83,244.2,243.71,244.2,15817.0,243.83,244.2,243.71,244.2,15817.0
2020-12-03 14:35:00,244.33,244.38,244.01,244.32,4475.0,244.33,244.38,244.01,244.32,4475.0
2020-12-03 14:40:00,244.31,244.63,244.25,244.63,5656.0,244.31,244.63,244.25,244.63,5656.0
2020-12-03 14:45:00,244.54,244.85,244.32,244.78,6001.0,244.54,244.85,244.32,244.78,6001.0
2020-12-03 14:50:00,244.82,244.9,244.63,244.79,6076.0,244.82,244.9,244.63,244.79,6076.0
2020-12-03 14:55:00,244.65,244.87,244.43,244.82,5290.0,244.65,244.87,244.43,244.82,5290.0
2020-12-03 15:00:00,244.79,244.9,244.6,244.78,3581.0,244.79,244.9,244.6,244.78,3581.0
2020-12-03 15:05:00,244.78,244.78,244.51,244.57,3744.0,244.78,244.78,244.51,244.57,3744.0
2020-12-03 15:10:00,244.66,244.89,244.65,244.89,6386.0,244.66,244.89,244.65,244.89,6386.0
2020-12-03 15:15:00,244.77,244.81,244.65,244.68,2320.0,244.77,244.81,244.65,244.68,2320.0
2020-12-03 15:20:00,244.68,244.8,244.34,244.36,4150.0,244.68,244.8,244.34,244.36,4150.0
2020-12-03 15:25:00,244.36,244.76,244.21,244.48,5132.0,244.36,244.76,244.21,244.48,5132.0
2020-12-03 15:30:00,244.55,244.75,244.22,244.47,3609.0,244.55,244.75,244.22,244.47,3609.0
2020-12-03 15:35:00,244.45,244.46,243.92,244.2,10706.0,244.45,244.46,243.92,244.2,10706.0
2020-12-03 15:40:00,244.14,244.15,243.37,243.87,8252.0,244.14,244.15,243.37,243.87,8252.0
2020-12-03 15:45:00,243.73,244.83,243.72,244.71,14657.0,243.73,244.83,243.72,244.71,14657.0
2020-12-03 15:50:00,244.77,244.77,243.51,243.7,9882.0,244.77,244.77,243.51,243.7,9882.0
2020-12-03 15:55:00,243.83,244.24,243.67,244.19,24978.0,243.83,244.24,243.67,244.19,24978.0
2020-12-04 09:30:00,244.86,245.19,244.1,244.77,25313.0,244.86,245.19,244.1,244.77,25313.0
2020-12-04 09:35:00,244.61,245.17,244.47,244.76,7780.0,244.61,245.17,244.47,244.76,7780.0
2020-12-04 09:40:00,244.63,245.0,244.13,244.91,9157.0,244.63,245.0,244.13,244.91,9157.0
2020-12-04 09:45:00,244.86,245.73,244.85,245.43,9449.0,244.86,245.73,244.85,245.43,9449.0
2020-12-04 09:50:00,245.42,246.14,245.1,246.08,9480.0,245.42,246.14,245.1,246.08,9480.0
2020-12-04 09:55:00,246.21,246.46,246.08,246.25,6577.0,246.21,246.46,246.08,246.25,6577.0
2020-12-04 10:00:00,246.11,247.45,246.1,247.27,13928.0,246.11,247.45,246.1,247.27,13928.0
2020-12-04 10:05:00,247.29,247.77,247.25,247.4,12004.0,247.29,247.77,247.25,247.4,12004.0
2020-12-04 10:10:00,247.24,247.34,246.54,246.73,5243.0,247.24,247.34,246.54,246.73,5243.0
2020-12-04 10:15:00,246.83,248.27,246.72,248.19,19757.0,246.83,248.27,246.72,248.19,19757.0
2020-12-04 10:20:00,248.09,248.96,247.65,248.63,14506.0,248.09,248.96,247.65,248.63,14506.0
2020-12-04 10:25:00,248.53,248.79,248.04,248.04,9405.0,248.53,248.79,248.04,248.04,9405.0
2020-12-04 10:30:00,247.84,247.86,247.16,247.46,6167.0,247.84,247.86,247.16,247.46,6167.0
2020-12-04 10:35:00,247.47,247.47,246.72,247.1,6993.0,247.47,247.47,246.72,247.1,6993.0
2020-12-04 10:40:00,246.93,247.57,246.72,246.79,15741.0,246.93,247.57,246.72,246.79,15741.0
2020-12-04 10:45:00,246.86,246.9,246.39,246.39,4440.0,246.86,246.9,246.39,246.39,4440.0
2020-12-04 10:50:00,246.42,246.44,245.85,245.85,4848.0,246.42,246.44,245.85,245.85,4848.0
2020-12-04 10:55:00,245.83,246.01,245.77,245.93,4745.0,245.83,246.01,245.77,245.93,4745.0
2020-12-04 11:00:00,246.04,246.08,245.64,245.69,2422.0,246.04,246.08,245.64,245.69,2422.0
2020-12-04 11:05:00,245.64,245.93,245.31,245.93,6519.0,245.64,245.93,245.31,245.93,6519.0
2020-12-04 11:10:00,245.85,246.0,245.71,245.86,1744.0,245.85,246.0,245.71,245.86,1744.0
2020-12-04 11:15:00,245.78,246.2,245.5,246.16,11370.0,245.78,246.2,245.5,246.16,11370.0
2020-12-04 11:20:00,246.17,246.17,245.54,245.66,1955.0,246.17,246.17,245.54,245.66,1955.0
2020-12-04 11:25:00,245.67,245.8,245.53,245.68,1485.0,245.67,245.8,245.53,245.68,1485.0
2020-12-04 11:30:00,245.66,245.87,245.63,245.72,3060.0,245.66,245.87,245.63,245.72,3060.0
2020-12-04 11:35:00,245.87,245.9,245.58,245.58,1141.0,245.87,245.9,245.58,245.58,1141.0
2020-12-04 11:40:00,245.87,246.52,245.87,246.52,9515.0,245.87,246.52,245.87,246.52,9515.0
2020-12-04 11:45:00,246.5,247.04,246.34,246.58,10875.0,246.5,247.04,246.34,246.58,10875.0
2020-12-04 11:50:00,246.54,246.71,246.3,246.31,6209.0,246.54,246.71,246.3,246.31,6209.0
2020-12-04 11:55:00,246.25,246.52,246.24,246.5,5923.0,246.25,246.52,246.24,246.5,5923.0
2020-12-04 12:00:00,246.55,246.55,246.15,246.29,3572.0,246.55,246.55,246.15,246.29,3572.0
2020-12-04 12:05:00,246.22,246.22,246.01,246.09,1900.0,246.22,246.22,246.01,246.09,1900.0
2020-12-04 12:10:00,246.15,246.5,246.1,246.42,2757.0,246.15,246.5,246.1,246.42,2757.0
2020-12-04 12:15:00,246.41,246.59,246.27,246.27,4010.0,246.41,246.59,246.27,246.27,4010.0
2020-12-04 12:20:00,246.24,246.24,245.92,246.01,14965.0,246.24,246.24,245.92,246.01,14965.0
2020-12-04 12:25:00,246.0,246.48,245.89,246.48,4859.0,246.0,246.48,245.89,246.48,4859.0
2020-12-04 12:30:00,246.62,246.62,246.23,246.33,7419.0,246.62,246.62,246.23,246.33,7419.0
2020-12-04 12:35:00,246.37,246.51,246.18,246.27,1798.0,246.37,246.51,246.18,246.27,1798.0
2020-12-04 12:40:00,246.24,246.38,246.14,246.28,3399.0,246.24,246.38,246.14,246.28,3399.0
2020-12-04 12:45:00,246.15,246.31,245.94,246.13,3703.0,246.15,246.31,245.94,246.13,3703.0
2020-12-04 12:50:00,246.0,246.33,245.96,245.96,4925.0,246.0,246.33,245.96,245.96,4925.0
2020-12-04 12:55:00,245.86,246.03,245.73,245.73,3218.0,245.86,246.03,245.73,245.73,3218.0
2020-12-04 13:00:00,245.8,245.81,245.45,245.45,6421.0,245.8,245.81,245.45,245.45,6421.0
2020-12-04 13:05:00,245.56,245.9,245.55,245.9,3676.0,245.56,245.9,245.55,245.9,3676.0
2020-12-04 13:10:00,245.9,245.9,245.49,245.5,2330.0,245.9,245.9,245.49,245.5,2330.0
2020-12-04 13:15:00,245.53,245.59,245.44,245.54,1600.0,245.53,245.59,245.44,245.54,1600.0
2020-12-04 13:20:00,245.47,245.72,245.46,245.63,2850.0,245.47,245.72,245.46,245.63,2850.0
2020-12-04 13:25:00,245.68,245.87,245.56,245.87,3006.0,245.68,245.87,245.56,245.87,3006.0
2020-12-04 13:30:00,246.05,246.06,245.74,245.81,3079.0,246.05,246.06,245.74,245.81,3079.0
2020-12-04 13:35:00,245.78,245.97,245.74,245.84,2200.0,245.78,245.97,245.74,245.84,2200.0
2020-12-04 13:40:00,245.7,245.87,245.63,245.73,3337.0,245.7,245.87,245.63,245.73,3337.0
2020-12-04 13:45:00,245.71,245.75,245.45,245.45,5188.0,245.71,245.75,245.45,245.45,5188.0
2020-12-04 13:50:00,245.5,245.58,245.32,245.37,3760.0,245.5,245.58,245.32,245.37,3760.0
2020-12-04 13:55:00,245.43,245.44,245.13,245.14,7973.0,245.43,245.44,245.13,245.14,7973.0
2020-12-04 14:00:00,245.14,245.4,245.11,245.22,9753.0,245.14,245.4,245.11,245.22,9753.0
2020-12-04 14:05:00,245.26,245.46,245.12,245.12,3747.0,245.26,245.46,245.12,245.12,3747.0
2020-12-04 14:10:00,245.1,245.38,245.09,245.24,4196.0,245.1,245.38,245.09,245.24,4196.0
2020-12-04 14:15:00,245.15,245.31,245.13,245.3,5289.0,245.15,245.31,245.13,245.3,5289.0
2020-12-04 14:20:00,245.28,245.41,245.15,245.21,2695.0,245.28,245.41,245.15,245.21,2695.0
2020-12-04 14:25:00,245.09,245.18,244.83,244.93,10301.0,245.09,245.18,244.83,244.93,10301.0
2020-12-04 14:30:00,244.9,244.99,244.7,244.88,5916.0,244.9,244.99,244.7,244.88,5916.0
2020-12-04 14:35:00,244.88,244.88,244.71,244.78,3704.0,244.88,244.88,244.71,244.78,3704.0
2020-12-04 14:40:00,244.68,245.0,244.66,245.0,3478.0,244.68,245.0,244.66,245.0,3478.0
2020-12-04 14:45:00,244.87,245.09,244.8,245.09,5534.0,244.87,245.09,244.8,245.09,5534.0
2020-12-04 14:50:00,244.98,245.34,244.98,245.21,4775.0,244.98,245.34,244.98,245.21,4775.0
2020-12-04 14:55:00,245.21,245.25,245.08,245.17,2469.0,245.21,245.25,245.08,245.17,2469.0
2020-12-04 15:00:00,245.11,245.27,244.92,244.92,2787.0,245.11,245.27,244.92,244.92,2787.0
2020-12-04 15:05:00,244.81,244.94,244.65,244.79,3625.0,244.81,244.94,244.65,244.79,3625.0
2020-12-04 15:10:00,244.89,246.08,244.77,245.38,25916.0,244.89,246.08,244.77,245.38,25916.0
2020-12-04 15:15:00,245.29,245.35,245.03,245.12,2831.0,245.29,245.35,245.03,245.12,2831.0
2020-12-04 15:20:00,245.13,245.26,245.06,245.14,5690.0,245.13,245.26,245.06,245.14,5690.0
2020-12-04 15:25:00,245.06,245.22,244.94,245.14,3881.0,245.06,245.22,244.94,245.14,3881.0
2020-12-04 15:30:00,245.31,245.31,244.78,244.88,4722.0,245.31,245.31,244.78,244.88,4722.0
2020-12-04 15:35:00,244.76,244.94,244.7,244.84,6528.0,244.76,244.94,244.7,244.84,6528.0
2020-12-04 15:40:00,244.82,245.04,244.68,244.94,6610.0,244.82,245.04,244.68,244.94,6610.0
2020-12-04 15:45:00,245.0,245.39,244.86,245.27,10077.0,245.0,245.39,244.86,245.27,10077.0
2020-12-04 15:50:00,245.22,246.17,245.21,246.17,21522.0,245.22,246.17,245.21,246.17,21522.0
2020-12-04 15:55:00,246.21,246.22,245.57,245.87,26783.0,246.21,246.22,245.57,245.87,26783.0
2020-12-07 09:30:00,246.89,248.02,246.2,247.59,25203.0,246.89,248.02,246.2,247.59,25203.0
2020-12-07 09:35:00,247.7,248.05,247.35,247.93,7448.0,247.7,248.05,247.35,247.93,7448.0
2020-12-07 09:40:00,247.88,247.89,246.66,246.96,11725.0,247.88,247.89,246.66,246.96,11725.0
2020-12-07 09:45:00,246.91,246.91,245.83,246.07,11689.0,246.91,246.91,245.83,246.07,11689.0
2020-12-07 09:50:00,246.22,246.69,245.88,246.33,7250.0,246.22,246.69,245.88,246.33,7250.0
2020-12-07 09:55:00,246.34,246.5,245.77,246.5,12411.0,246.34,246.5,245.77,246.5,12411.0
2020-12-07 10:00:00,246.5,246.5,246.0,246.29,4950.0,246.5,246.5,246.0,246.29,4950.0
2020-12-07 10:05:00,246.19,246.5,246.1,246.5,4792.0,246.19,246.5,246.1,246.5,4792.0
2020-12-07 10:10:00,246.5,246.89,246.22,246.6,6054.0,246.5,246.89,246.22,246.6,6054.0
2020-12-07 10:15:00,246.6,247.09,246.58,246.8,5496.0,246.6,247.09,246.58,246.8,5496.0
2020-12-07 10:20:00,246.79,247.23,246.6,246.84,4372.0,246.79,247.23,246.6,246.84,4372.0
2020-12-07 10:25:00,246.93,247.48,246.92,247.42,7058.0,246.93,247.48,246.92,247.42,7058.0
2020-12-07 10:30:00,247.48,247.89,247.28,247.63,6045.0,247.48,247.89,247.28,247.63,6045.0
2020-12-07 10:35:00,247.63,247.69,247.31,247.54,9724.0,247.63,247.69,247.31,247.54,9724.0
2020-12-07 10:40:00,247.5,247.88,247.5,247.59,4249.0,247.5,247.88,247.5,247.59,4249.0
2020-12-07 10:45:00,247.56,247.72,247.33,247.7,2734.0,247.56,247.72,247.33,247.7,2734.0
2020-12-07 10:50:00,247.68,247.98,247.63,247.9,6640.0,247.68,247.98,247.63,247.9,6640.0
2020-12-07 10:55:00,247.95,247.98,247.75,247.94,5800.0,247.95,247.98,247.75,247.94,5800.0
2020-12-07 11:00:00,247.92,247.92,247.43,247.56,5741.0,247.92,247.92,247.43,247.56,5741.0
2020-12-07 11:05:00,247.53,247.57,247.22,247.4,3696.0,247.53,247.57,247.22,247.4,3696.0
2020-12-07 11:10:00,247.49,247.57,247.39,247.39,2996.0,247.49,247.57,247.39,247.39,2996.0
2020-12-07 11:15:00,247.42,247.44,247.06,247.29,3576.0,247.42,247.44,247.06,247.29,3576.0
2020-12-07 11:20:00,247.12,247.24,246.72,246.78,3173.0,247.12,247.24,246.72,246.78,3173.0
2020-12-07 11:25:00,246.52,246.67,246.26,246.26,3672.0,246.52,246.67,246.26,246.26,3672.0
2020-12-07 11:30:00,246.35,246.39,246.0,246.0,16127.0,246.35,246.39,246.0,246.0,16127.0
2020-12-07 11:35:00,246.06,246.39,245.62,245.62,7381.0,246.06,246.39,245.62,245.62,7381.0
2020-12-07 11:40:00,245.72,245.89,245.28,245.28,6142.0,245.72,245.89,245.28,245.28,6142.0
2020-12-07 11:45:00,245.25,245.7,245.17,245.45,4126.0,245.25,245.7,245.17,245.45,4126.0
2020-12-07 11:50:00,245.58,245.78,245.43,245.54,3289.0,245.58,245.78,245.43,245.54,3289.0
2020-12-07 11:55:00,245.54,245.97,245.53,245.97,3203.0,245.54,245.97,245.53,245.97,3203.0
2020-12-07 12:00:00,246.0,246.03,245.8,246.03,2119.0,246.0,246.03,245.8,246.03,2119.0
2020-12-07 12:05:00,246.04,246.34,245.89,246.04,4400.0,246.04,246.34,245.89,246.04,4400.0
2020-12-07 12:10:00,245.94,245.95,245.72,245.72,1755.0,245.94,245.95,245.72,245.72,1755.0
2020-12-07 12:15:00,245.72,245.73,245.45,245.45,3097.0,245.72,245.73,245.45,245.45,3097.0
2020-12-07 12:20:00,245.46,245.46,244.87,244.88,8309.0,245.46,245.46,244.87,244.88,8309.0
2020-12-07 12:25:00,244.98,244.99,244.52,244.54,6156.0,244.98,244.99,244.52,244.54,6156.0
2020-12-07 12:30:00,244.54,245.0,244.54,244.92,3435.0,244.54,245.0,244.54,244.92,3435.0
2020-12-07 12:35:00,244.92,244.97,244.77,244.81,1420.0,244.92,244.97,244.77,244.81,1420.0
2020-12-07 12:40:00,244.83,244.93,244.6,244.78,2319.0,244.83,244.93,244.6,244.78,2319.0
2020-12-07 12:45:00,244.64,244.64,244.4,244.53,4882.0,244.64,244.64,244.4,244.53,4882.0
2020-12-07 12:50:00,244.6,244.65,244.22,244.27,6405.0,244.6,244.65,244.22,244.27,6405.0
2020-12-07 12:55:00,244.26,244.47,244.21,244.42,2527.0,244.26,244.47,244.21,244.42,2527.0
2020-12-07 13:00:00,244.42,244.61,244.3,244.55,4149.0,244.42,244.61,244.3,244.55,4149.0
2020-12-07 13:05:00,244.4,244.4,244.21,244.3,1700.0,244.4,244.4,244.21,244.3,1700.0
2020-12-07 13:10:00,244.26,244.32,244.14,244.21,2750.0,244.26,244.32,244.14,244.21,2750.0
2020-12-07 13:15:00,244.25,244.52,244.16,244.18,2927.0,244.25,244.52,244.16,244.18,2927.0
2020-12-07 13:20:00,244.39,244.45,244.08,244.24,2325.0,244.39,244.45,244.08,244.24,2325.0
2020-12-07 13:25:00,244.14,244.47,244.14,244.44,5575.0,244.14,244.47,244.14,244.44,5575.0
2020-12-07 13:30:00,244.44,244.44,244.21,244.34,3890.0,244.44,244.44,244.21,244.34,3890.0
2020-12-07 13:35:00,244.3,244.43,243.51,243.57,15226.0,244.3,244.43,243.51,243.57,15226.0
2020-12-07 13:40:00,243.51,243.63,243.29,243.58,4057.0,243.51,243.63,243.29,243.58,4057.0
2020-12-07 13:45:00,243.5,243.88,243.5,243.66,2912.0,243.5,243.88,243.5,243.66,2912.0
2020-12-07 13:50:00,243.77,244.0,243.77,244.0,5657.0,243.77,244.0,243.77,244.0,5657.0
2020-12-07 13:55:00,243.95,244.22,243.94,244.07,2684.0,243.95,244.22,243.94,244.07,2684.0
2020-12-07 14:00:00,244.02,244.02,243.28,243.49,9335.0,244.02,244.02,243.28,243.49,9335.0
2020-12-07 14:05:00,243.6,243.78,243.53,243.76,2700.0,243.6,243.78,243.53,243.76,2700.0
2020-12-07 14:10:00,243.76,243.76,243.17,243.38,4910.0,243.76,243.76,243.17,243.38,4910.0
2020-12-07 14:15:00,243.39,243.75,243.38,243.62,5351.0,243.39,243.75,243.38,243.62,5351.0
2020-12-07 14:20:00,243.62,243.75,243.53,243.64,3000.0,243.62,243.75,243.53,243.64,3000.0
2020-12-07 14:25:00,243.61,243.75,243.3,243.46,3857.0,243.61,243.75,243.3,243.46,3857.0
2020-12-07 14:30:00,243.52,243.95,243.52,243.88,7285.0,243.52,243.95,243.52,243.88,7285.0
2020-12-07 14:35:00,243.88,244.0,243.55,243.74,14529.0,243.88,244.0,243.55,243.74,14529.0
2020-12-07 14:40:00,243.72,243.89,243.68,243.79,8825.0,243.72,243.89,243.68,243.79,8825.0
2020-12-07 14:45:00,243.83,243.9,243.66,243.73,13571.0,243.83,243.9,243.66,243.73,13571.0
2020-12-07 14:50:00,243.84,244.13,243.77,243.91,25168.0,243.84,244.13,243.77,243.91,25168.0
2020-12-07 14:55:00,243.87,244.2,243.5,243.66,19670.0,243.87,244.2,243.5,243.66,19670.0
2020-12-07 15:00:00,243.61,243.61,243.2,243.37,11725.0,243.61,243.61,243.2,243.37,11725.0
2020-12-07 15:05:00,243.44,243.52,243.33,243.36,3469.0,243.44,243.52,243.33,243.36,3469.0
2020-12-07 15:10:00,243.31,243.47,243.21,243.4,4506.0,243.31,243.47,243.21,243.4,4506.0
2020-12-07 15:15:00,243.4,243.41,243.19,243.35,4402.0,243.4,243.41,243.19,243.35,4402.0
2020-12-07 15:20:00,243.37,243.4,243.25,243.34,2681.0,243.37,243.4,243.25,243.34,2681.0
2020-12-07 15:25:00,243.54,243.64,243.48,243.52,5022.0,243.54,243.64,243.48,243.52,5022.0
2020-12-07 15:30:00,243.61,243.73,243.54,243.72,3850.0,243.61,243.73,243.54,243.72,3850.0
2020-12-07 15:35:00,243.67,244.11,243.67,243.96,6657.0,243.67,244.11,243.67,243.96,6657.0
2020-12-07 15:40:00,244.04,244.04,243.41,243.63,12755.0,244.04,244.04,243.41,243.63,12755.0
2020-12-07 15:45:00,243.68,243.82,243.3,243.36,8583.0,243.68,243.82,243.3,243.36,8583.0
2020-12-07 15:50:00,243.48,243.85,243.17,243.56,9426.0,243.48,243.85,243.17,243.56,9426.0
2020-12-07 15:55:00,243.63,244.01,243.36,243.88,31936.0,243.63,244.01,243.36,243.88,31936.0
2020-12-08 09:30:00,245.0,245.0,243.58,244.19,28277.0,245.0,245.0,243.58,244.19,28277.0
2020-12-08 09:35:00,244.36,244.72,243.68,243.75,10467.0,244.36,244.72,243.68,243.75,10467.0
2020-12-08 09:40:00,243.65,244.34,243.53,244.1,7305.0,243.65,244.34,243.53,244.1,7305.0
2020-12-08 09:45:00,244.45,244.54,243.65,243.66,12995.0,244.45,244.54,243.65,243.66,12995.0
2020-12-08 09:50:00,243.71,244.9,243.63,244.84,11088.0,243.71,244.9,243.63,244.84,11088.0
2020-12-08 09:55:00,244.85,245.0,243.82,244.1,15496.0,244.85,245.0,243.82,244.1,15496.0
2020-12-08 10:00:00,244.07,244.18,243.78,244.18,9224.0,244.07,244.18,243.78,244.18,9224.0
2020-12-08 10:05:00,244.14,244.62,243.95,244.37,4865.0,244.14,244.62,243.95,244.37,4865.0
2020-12-08 10:10:00,244.23,244.48,244.13,244.13,7133.0,244.23,244.48,244.13,244.13,7133.0
2020-12-08 10:15:00,244.11,244.56,244.04,244.27,4935.0,244.11,244.56,244.04,244.27,4935.0
2020-12-08 10:20:00,244.23,244.4,243.94,244.36,5419.0,244.23,244.4,243.94,244.36,5419.0
2020-12-08 10:25:00,244.35,244.51,244.16,244.39,10977.0,244.35,244.51,244.16,244.39,10977.0
2020-12-08 10:30:00,244.32,244.35,243.88,244.12,6523.0,244.32,244.35,243.88,244.12,6523.0
2020-12-08 10:35:00,244.3,244.81,244.3,244.67,6934.0,244.3,244.81,244.3,244.67,6934.0
2020-12-08 10:40:00,244.73,244.97,244.51,244.63,8811.0,244.73,244.97,244.51,244.63,8811.0
2020-12-08 10:45:00,244.63,244.71,244.33,244.7,3617.0,244.63,244.71,244.33,244.7,3617.0
2020-12-08 10:50:00,244.7,244.86,244.44,244.45,4609.0,244.7,244.86,244.44,244.45,4609.0
2020-12-08 10:55:00,244.35,244.47,244.13,244.23,8600.0,244.35,244.47,244.13,244.23,8600.0
2020-12-08 11:00:00,244.5,244.86,244.37,244.86,8709.0,244.5,244.86,244.37,244.86,8709.0
2020-12-08 11:05:00,244.79,245.04,244.76,244.89,17055.0,244.79,245.04,244.76,244.89,17055.0
2020-12-08 11:10:00,244.91,245.08,244.64,244.67,11000.0,244.91,245.08,244.64,244.67,11000.0
2020-12-08 11:15:00,244.73,244.99,244.73,244.96,6369.0,244.73,244.99,244.73,244.96,6369.0
2020-12-08 11:20:00,244.96,245.11,244.87,244.95,16939.0,244.96,245.11,244.87,244.95,16939.0
2020-12-08 11:25:00,244.95,245.0,244.72,244.9,7279.0,244.95,245.0,244.72,244.9,7279.0
2020-12-08 11:30:00,244.93,245.08,244.87,244.97,4579.0,244.93,245.08,244.87,244.97,4579.0
2020-12-08 11:35:00,244.95,245.2,244.84,244.99,20930.0,244.95,245.2,244.84,244.99,20930.0
2020-12-08 11:40:00,245.0,245.42,244.99,245.42,5869.0,245.0,245.42,244.99,245.42,5869.0
2020-12-08 11:45:00,245.48,245.69,245.4,245.64,21782.0,245.48,245.69,245.4,245.64,21782.0
2020-12-08 11:50:00,245.7,245.72,245.22,245.5,9948.0,245.7,245.72,245.22,245.5,9948.0
2020-12-08 11:55:00,245.43,245.5,245.26,245.44,7331.0,245.43,245.5,245.26,245.44,7331.0
2020-12-08 12:00:00,245.49,245.77,245.46,245.7,5551.0,245.49,245.77,245.46,245.7,5551.0
2020-12-08 12:05:00,245.7,245.7,245.37,245.37,7540.0,245.7,245.7,245.37,245.37,7540.0
2020-12-08 12:10:00,245.4,245.52,245.23,245.51,5154.0,245.4,245.52,245.23,245.51,5154.0
2020-12-08 12:15:00,245.6,245.64,245.34,245.34,6928.0,245.6,245.64,245.34,245.34,6928.0
2020-12-08 12:20:00,245.41,245.49,245.24,245.3,5062.0,245.41,245.49,245.24,245.3,5062.0
2020-12-08 12:25:00,245.25,245.39,245.14,245.18,5270.0,245.25,245.39,245.14,245.18,5270.0
2020-12-08 12:30:00,245.1,245.24,244.9,244.9,3295.0,245.1,245.24,244.9,244.9,3295.0
2020-12-08 12:35:00,244.93,245.0,244.58,244.67,3610.0,244.93,245.0,244.58,244.67,3610.0
2020-12-08 12:40:00,244.63,244.68,244.19,244.27,4135.0,244.63,244.68,244.19,244.27,4135.0
2020-12-08 12:45:00,244.26,244.4,244.02,244.23,10062.0,244.26,244.4,244.02,244.23,10062.0
2020-12-08 12:50:00,244.18,244.57,244.18,244.43,3200.0,244.18,244.57,244.18,244.43,3200.0
2020-12-08 12:55:00,244.43,244.61,244.31,244.45,7300.0,244.43,244.61,244.31,244.45,7300.0
2020-12-08 13:00:00,244.45,244.73,244.32,244.7,5321.0,244.45,244.73,244.32,244.7,5321.0
2020-12-08 13:05:00,244.8,244.86,244.56,244.74,4708.0,244.8,244.86,244.56,244.74,4708.0
2020-12-08 13:10:00,244.74,244.87,244.49,244.54,7306.0,244.74,244.87,244.49,244.54,7306.0
2020-12-08 13:15:00,244.56,244.81,244.49,244.75,3985.0,244.56,244.81,244.49,244.75,3985.0
2020-12-08 13:20:00,244.75,244.8,244.6,244.6,8345.0,244.75,244.8,244.6,244.6,8345.0
2020-12-08 13:25:00,244.59,244.7,244.55,244.6,5209.0,244.59,244.7,244.55,244.6,5209.0
2020-12-08 13:30:00,244.59,244.75,244.59,244.75,2314.0,244.59,244.75,244.59,244.75,2314.0
2020-12-08 13:35:00,244.75,244.75,244.38,244.41,3548.0,244.75,244.75,244.38,244.41,3548.0
2020-12-08 13:40:00,244.39,244.53,244.38,244.44,2708.0,244.39,244.53,244.38,244.44,2708.0
2020-12-08 13:45:00,244.39,244.52,244.29,244.29,3950.0,244.39,244.52,244.29,244.29,3950.0
2020-12-08 13:50:00,244.25,244.32,243.97,244.01,8890.0,244.25,244.32,243.97,244.01,8890.0
2020-12-08 13:55:00,244.06,244.35,243.98,244.32,14943.0,244.06,244.35,243.98,244.32,14943.0
2020-12-08 14:00:00,244.24,244.7,244.2,244.68,5003.0,244.24,244.7,244.2,244.68,5003.0
2020-12-08 14:05:00,244.64,244.68,244.43,244.64,5933.0,244.64,244.68,244.43,244.64,5933.0
2020-12-08 14:10:00,244.5,244.6,244.43,244.43,2438.0,244.5,244.6,244.43,244.43,2438.0
2020-12-08 14:15:00,244.43,244.5,244.23,244.49,4194.0,244.43,244.5,244.23,244.49,4194.0
2020-12-08 14:20:00,244.45,244.87,244.45,244.78,7724.0,244.45,244.87,244.45,244.78,7724.0
2020-12-08 14:25:00,244.76,245.48,244.72,245.35,11218.0,244.76,245.48,244.72,245.35,11218.0
2020-12-08 14:30:00,245.27,245.28,244.95,245.0,10582.0,245.27,245.28,244.95,245.0,10582.0
2020-12-08 14:35:00,245.05,245.45,245.04,245.44,4096.0,245.05,245.45,245.04,245.44,4096.0
2020-12-08 14:40:00,245.45,245.46,245.3,245.38,6699.0,245.45,245.46,245.3,245.38,6699.0
2020-12-08 14:45:00,245.31,245.4,245.24,245.34,8742.0,245.31,245.4,245.24,245.34,8742.0
2020-12-08 14:50:00,245.39,245.39,245.11,245.18,3049.0,245.39,245.39,245.11,245.18,3049.0
2020-12-08 14:55:00,245.19,245.3,244.96,245.08,5721.0,245.19,245.3,244.96,245.08,5721.0
2020-12-08 15:00:00,245.05,245.07,244.78,244.89,9990.0,245.05,245.07,244.78,244.89,9990.0
2020-12-08 15:05:00,244.66,244.88,244.66,244.83,6736.0,244.66,244.88,244.66,244.83,6736.0
2020-12-08 15:10:00,244.79,244.86,244.49,244.56,9361.0,244.79,244.86,244.49,244.56,9361.0
2020-12-08 15:15:00,244.56,244.56,243.95,244.06,12170.0,244.56,244.56,243.95,244.06,12170.0
2020-12-08 15:20:00,244.24,244.98,244.17,244.89,9121.0,244.24,244.98,244.17,244.89,9121.0
2020-12-08 15:25:00,244.88,245.21,244.82,245.13,10566.0,244.88,245.21,244.82,245.13,10566.0
2020-12-08 15:30:00,245.17,245.62,245.05,245.21,13364.0,245.17,245.62,245.05,245.21,13364.0
2020-12-08 15:35:00,245.16,245.38,245.08,245.31,9213.0,245.16,245.38,245.08,245.31,9213.0
2020-12-08 15:40:00,245.25,245.8,245.2,245.69,8804.0,245.25,245.8,245.2,245.69,8804.0
2020-12-08 15:45:00,245.71,246.1,245.71,245.92,17237.0,245.71,246.1,245.71,245.92,17237.0
2020-12-08 15:50:00,245.97,246.88,245.97,246.53,18482.0,245.97,246.88,245.97,246.53,18482.0
2020-12-08 15:55:00,246.53,246.76,246.3,246.5,33050.0,246.53,246.76,246.3,246.5,33050.0
2020-12-09 09:30:00,248.0,248.46,247.0,247.64,40517.0,248.0,248.46,247.0,247.64,40517.0
2020-12-09 09:35:00,247.64,249.45,247.02,248.7,20890.0,247.64,249.45,247.02,248.7,20890.0
2020-12-09 09:40:00,248.36,248.57,246.24,246.24,10970.0,248.36,248.57,246.24,246.24,10970.0
2020-12-09 09:45:00,246.44,247.19,246.01,247.19,8021.0,246.44,247.19,246.01,247.19,8021.0
2020-12-09 09:50:00,247.16,247.16,245.72,245.88,12982.0,247.16,247.16,245.72,245.88,12982.0
2020-12-09 09:55:00,245.48,245.48,244.76,244.76,15537.0,245.48,245.48,244.76,244.76,15537.0
2020-12-09 10:00:00,244.8,247.16,244.67,246.85,31496.0,244.8,247.16,244.67,246.85,31496.0
2020-12-09 10:05:00,246.66,247.01,245.99,246.42,5864.0,246.66,247.01,245.99,246.42,5864.0
2020-12-09 10:10:00,246.61,246.61,245.9,246.56,6520.0,246.61,246.61,245.9,246.56,6520.0
2020-12-09 10:15:00,246.62,246.84,246.4,246.51,5081.0,246.62,246.84,246.4,246.51,5081.0
2020-12-09 10:20:00,246.6,247.1,246.6,246.94,4162.0,246.6,247.1,246.6,246.94,4162.0
2020-12-09 10:25:00,246.83,246.83,245.41,245.7,12210.0,246.83,246.83,245.41,245.7,12210.0
2020-12-09 10:30:00,245.7,245.7,245.02,245.02,7386.0,245.7,245.7,245.02,245.02,7386.0
2020-12-09 10:35:00,245.19,245.85,245.19,245.38,9502.0,245.19,245.85,245.19,245.38,9502.0
2020-12-09 10:40:00,245.25,245.61,245.02,245.24,5765.0,245.25,245.61,245.02,245.24,5765.0
2020-12-09 10:45:00,245.34,245.35,245.11,245.11,5884.0,245.34,245.35,245.11,245.11,5884.0
2020-12-09 10:50:00,245.1,245.23,244.82,244.83,6163.0,245.1,245.23,244.82,244.83,6163.0
2020-12-09 10:55:00,244.83,244.88,244.6,244.83,8511.0,244.83,244.88,244.6,244.83,8511.0
2020-12-09 11:00:00,244.86,245.14,244.75,244.76,6921.0,244.86,245.14,244.75,244.76,6921.0
2020-12-09 11:05:00,244.8,245.31,244.69,244.99,4882.0,244.8,245.31,244.69,244.99,4882.0
2020-12-09 11:10:00,245.07,245.46,245.05,245.35,6360.0,245.07,245.46,245.05,245.35,6360.0
2020-12-09 11:15:00,245.38,245.88,245.38,245.85,6447.0,245.38,245.88,245.38,245.85,6447.0
2020-12-09 11:20:00,245.73,246.0,245.38,245.56,5861.0,245.73,246.0,245.38,245.56,5861.0
2020-12-09 11:25:00,245.52,245.6,245.26,245.57,5200.0,245.52,245.6,245.26,245.57,5200.0
2020-12-09 11:30:00,245.57,245.83,245.57,245.58,7130.0,245.57,245.83,245.57,245.58,7130.0
2020-12-09 11:35:00,245.61,245.79,245.58,245.79,3975.0,245.61,245.79,245.58,245.79,3975.0
2020-12-09 11:40:00,245.7,245.7,245.41,245.41,4212.0,245.7,245.7,245.41,245.41,4212.0
2020-12-09 11:45:00,245.48,245.49,245.09,245.09,6097.0,245.48,245.49,245.09,245.09,6097.0
2020-12-09 11:50:00,245.09,245.24,244.83,245.14,4934.0,245.09,245.24,244.83,245.14,4934.0
2020-12-09 11:55:00,245.09,245.2,244.86,245.2,2909.0,245.09,245.2,244.86,245.2,2909.0
2020-12-09 12:00:00,245.37,245.52,245.2,245.52,2900.0,245.37,245.52,245.2,245.52,2900.0
2020-12-09 12:05:00,245.55,245.62,245.41,245.46,3176.0,245.55,245.62,245.41,245.46,3176.0
2020-12-09 12:10:00,245.28,245.28,245.01,245.09,2871.0,245.28,245.28,245.01,245.09,2871.0
2020-12-09 12:15:00,245.04,245.12,244.69,245.0,3940.0,245.04,245.12,244.69,245.0,3940.0
2020-12-09 12:20:00,245.06,245.14,244.82,244.86,4538.0,245.06,245.14,244.82,244.86,4538.0
2020-12-09 12:25:00,244.97,244.97,244.78,244.78,1400.0,244.97,244.97,244.78,244.78,1400.0
2020-12-09 12:30:00,244.78,244.86,244.58,244.77,3860.0,244.78,244.86,244.58,244.77,3860.0
2020-12-09 12:35:00,244.76,244.8,244.62,244.71,3000.0,244.76,244.8,244.62,244.71,3000.0
2020-12-09 12:40:00,244.77,244.82,244.58,244.58,2593.0,244.77,244.82,244.58,244.58,2593.0
2020-12-09 12:45:00,244.53,244.86,244.51,244.7,4300.0,244.53,244.86,244.51,244.7,4300.0
2020-12-09 12:50:00,244.69,244.76,243.55,243.84,19266.0,244.69,244.76,243.55,243.84,19266.0
2020-12-09 12:55:00,243.98,244.23,243.85,244.22,3557.0,243.98,244.23,243.85,244.22,3557.0
2020-12-09 13:00:00,244.1,244.16,243.49,243.53,4285.0,244.1,244.16,243.49,243.53,4285.0
2020-12-09 13:05:00,243.52,244.04,243.4,244.04,5564.0,243.52,244.04,243.4,244.04,5564.0
2020-12-09 13:10:00,243.79,243.79,243.4,243.44,7530.0,243.79,243.79,243.4,243.44,7530.0
2020-12-09 13:15:00,243.53,243.68,243.19,243.57,10189.0,243.53,243.68,243.19,243.57,10189.0
2020-12-09 13:20:00,243.57,243.58,243.01,243.2,4423.0,243.57,243.58,243.01,243.2,4423.0
2020-12-09 13:25:00,243.03,243.38,242.92,243.25,4986.0,243.03,243.38,242.92,243.25,4986.0
2020-12-09 13:30:00,242.92,243.55,242.92,243.46,4905.0,242.92,243.55,242.92,243.46,4905.0
2020-12-09 13:35:00,243.31,243.73,243.29,243.7,4981.0,243.31,243.73,243.29,243.7,4981.0
2020-12-09 13:40:00,243.7,243.89,243.4,243.72,3605.0,243.7,243.89,243.4,243.72,3605.0
2020-12-09 13:45:00,243.6,243.79,243.36,243.62,4674.0,243.6,243.79,243.36,243.62,4674.0
2020-12-09 13:50:00,243.4,243.56,243.19,243.19,5425.0,243.4,243.56,243.19,243.19,5425.0
2020-12-09 13:55:00,243.19,243.29,242.88,243.1,5137.0,243.19,243.29,242.88,243.1,5137.0
2020-12-09 14:00:00,243.18,243.35,242.84,243.25,7617.0,243.18,243.35,242.84,243.25,7617.0
2020-12-09 14:05:00,243.32,243.71,243.1,243.17,5602.0,243.32,243.71,243.1,243.17,5602.0
2020-12-09 14:10:00,243.38,243.55,243.2,243.55,5539.0,243.38,243.55,243.2,243.55,5539.0
2020-12-09 14:15:00,243.55,243.6,243.21,243.6,3423.0,243.55,243.6,243.21,243.6,3423.0
2020-12-09 14:20:00,243.58,243.74,243.54,243.7,3272.0,243.58,243.74,243.54,243.7,3272.0
2020-12-09 14:25:00,243.46,243.75,243.32,243.68,4095.0,243.46,243.75,243.32,243.68,4095.0
2020-12-09 14:30:00,243.68,243.83,243.5,243.51,5362.0,243.68,243.83,243.5,243.51,5362.0
2020-12-09 14:35:00,243.7,243.71,243.52,243.56,4328.0,243.7,243.71,243.52,243.56,4328.0
2020-12-09 14:40:00,243.57,243.76,243.26,243.43,4612.0,243.57,243.76,243.26,243.43,4612.0
2020-12-09 14:45:00,243.33,243.75,243.26,243.68,4960.0,243.33,243.75,243.26,243.68,4960.0
2020-12-09 14:50:00,243.69,244.04,243.58,244.04,3731.0,243.69,244.04,243.58,244.04,3731.0
2020-12-09 14:55:00,244.04,244.27,244.01,244.27,2604.0,244.04,244.27,244.01,244.27,2604.0
2020-12-09 15:00:00,244.17,244.34,244.05,244.17,8932.0,244.17,244.34,244.05,244.17,8932.0
2020-12-09 15:05:00,244.25,244.4,244.16,244.4,2641.0,244.25,244.4,244.16,244.4,2641.0
2020-12-09 15:10:00,244.44,244.46,243.99,244.14,4839.0,244.44,244.46,243.99,244.14,4839.0
2020-12-09 15:15:00,244.03,244.03,243.42,243.75,6411.0,244.03,244.03,243.42,243.75,6411.0
2020-12-09 15:20:00,243.8,243.83,243.52,243.73,4802.0,243.8,243.83,243.52,243.73,4802.0
2020-12-09 15:25:00,243.77,243.79,243.04,243.47,8162.0,243.77,243.79,243.04,243.47,8162.0
2020-12-09 15:30:00,243.47,244.0,243.38,243.91,6643.0,243.47,244.0,243.38,243.91,6643.0
2020-12-09 15:35:00,243.89,243.92,243.7,243.74,4876.0,243.89,243.92,243.7,243.74,4876.0
2020-12-09 15:40:00,243.87,244.48,243.87,244.44,10181.0,243.87,244.48,243.87,244.44,10181.0
2020-12-09 15:45:00,244.51,244.52,244.28,244.51,6817.0,244.51,244.52,244.28,244.51,6817.0
2020-12-09 15:50:00,244.55,245.24,244.47,244.95,15482.0,244.55,245.24,244.47,244.95,15482.0
2020-12-09 15:55:00,244.8,245.67,244.69,245.03,58916.0,244.8,245.67,244.69,245.03,58916.0
2020-12-10 09:30:00,247.45,247.45,245.77,245.77,30469.0,247.45,247.45,245.77,245.77,30469.0
2020-12-10 09:35:00,246.15,246.36,245.3,246.05,11200.0,246.15,246.36,245.3,246.05,11200.0
2020-12-10 09:40:00,246.14,246.39,245.46,246.16,10675.0,246.14,246.39,245.46,246.16,10675.0
2020-12-10 09:45:00,246.15,246.15,243.8,243.89,19459.0,246.15,246.15,243.8,243.89,19459.0
2020-12-10 09:50:00,244.1,245.04,243.95,244.56,9952.0,244.1,245.04,243.95,244.56,9952.0
2020-12-10 09:55:00,244.54,244.56,244.06,244.56,7702.0,244.54,244.56,244.06,244.56,7702.0
2020-12-10 10:00:00,244.56,244.81,244.18,244.37,13307.0,244.56,244.81,244.18,244.37,13307.0
2020-12-10 10:05:00,244.39,244.93,244.13,244.77,9533.0,244.39,244.93,244.13,244.77,9533.0
2020-12-10 10:10:00,244.77,244.77,244.03,244.09,6959.0,244.77,244.77,244.03,244.09,6959.0
2020-12-10 10:15:00,244.27,244.91,244.27,244.8,9193.0,244.27,244.91,244.27,244.8,9193.0
2020-12-10 10:20:00,244.97,245.25,244.6,244.81,8729.0,244.97,245.25,244.6,244.81,8729.0
2020-12-10 10:25:00,244.87,245.22,244.64,244.64,4369.0,244.87,245.22,244.64,244.64,4369.0
2020-12-10 10:30:00,244.43,244.43,243.66,243.87,12818.0,244.43,244.43,243.66,243.87,12818.0
2020-12-10 10:35:00,243.82,243.86,243.27,243.71,9303.0,243.82,243.86,243.27,243.71,9303.0
2020-12-10 10:40:00,243.59,243.82,242.98,243.0,16765.0,243.59,243.82,242.98,243.0,16765.0
2020-12-10 10:45:00,243.06,243.56,242.81,243.56,10502.0,243.06,243.56,242.81,243.56,10502.0
2020-12-10 10:50:00,243.44,244.26,243.35,244.26,18685.0,243.44,244.26,243.35,244.26,18685.0
2020-12-10 10:55:00,244.34,244.71,244.01,244.55,6553.0,244.34,244.71,244.01,244.55,6553.0
2020-12-10 11:00:00,244.57,245.36,244.5,245.26,10755.0,244.57,245.36,244.5,245.26,10755.0
2020-12-10 11:05:00,245.27,245.49,244.82,244.82,8395.0,245.27,245.49,244.82,244.82,8395.0
2020-12-10 11:10:00,244.79,244.88,244.0,244.0,5701.0,244.79,244.88,244.0,244.0,5701.0
2020-12-10 11:15:00,244.12,244.52,243.91,244.11,7930.0,244.12,244.52,243.91,244.11,7930.0
2020-12-10 11:20:00,243.96,243.96,243.75,243.78,1548.0,243.96,243.96,243.75,243.78,1548.0
2020-12-10 11:25:00,243.92,244.44,243.75,244.33,8000.0,243.92,244.44,243.75,244.33,8000.0
2020-12-10 11:30:00,244.44,244.44,243.99,244.16,2700.0,244.44,244.44,243.99,244.16,2700.0
2020-12-10 11:35:00,244.05,244.12,243.75,243.75,3901.0,244.05,244.12,243.75,243.75,3901.0
2020-12-10 11:40:00,243.77,244.92,243.7,244.41,10400.0,243.77,244.92,243.7,244.41,10400.0
2020-12-10 11:45:00,244.46,245.03,244.29,244.78,14026.0,244.46,245.03,244.29,244.78,14026.0
2020-12-10 11:50:00,244.84,244.93,244.68,244.8,8514.0,244.84,244.93,244.68,244.8,8514.0
2020-12-10 11:55:00,244.71,245.14,244.66,245.14,3379.0,244.71,245.14,244.66,245.14,3379.0
2020-12-10 12:00:00,245.09,245.14,244.68,244.78,6206.0,245.09,245.14,244.68,244.78,6206.0
2020-12-10 12:05:00,244.85,245.16,244.85,245.02,3354.0,244.85,245.16,244.85,245.02,3354.0
2020-12-10 12:10:00,245.02,245.02,244.5,244.62,9638.0,245.02,245.02,244.5,244.62,9638.0
2020-12-10 12:15:00,244.59,244.74,244.4,244.51,2600.0,244.59,244.74,244.4,244.51,2600.0
2020-12-10 12:20:00,244.61,244.82,244.5,244.61,5041.0,244.61,244.82,244.5,244.61,5041.0
2020-12-10 12:25:00,244.61,244.61,244.23,244.42,4700.0,244.61,244.61,244.23,244.42,4700.0
2020-12-10 12:30:00,244.45,244.78,244.43,244.74,3265.0,244.45,244.78,244.43,244.74,3265.0
2020-12-10 12:35:00,244.8,245.03,244.62,244.71,5900.0,244.8,245.03,244.62,244.71,5900.0
2020-12-10 12:40:00,244.71,244.99,244.6,244.82,3200.0,244.71,244.99,244.6,244.82,3200.0
2020-12-10 12:45:00,244.75,244.77,244.28,244.28,4385.0,244.75,244.77,244.28,244.28,4385.0
2020-12-10 12:50:00,244.37,244.63,244.18,244.22,5227.0,244.37,244.63,244.18,244.22,5227.0
2020-12-10 12:55:00,244.19,244.52,244.07,244.42,2588.0,244.19,244.52,244.07,244.42,2588.0
2020-12-10 13:00:00,244.42,244.6,244.07,244.16,6412.0,244.42,244.6,244.07,244.16,6412.0
2020-12-10 13:05:00,244.01,244.03,243.7,243.96,7606.0,244.01,244.03,243.7,243.96,7606.0
2020-12-10 13:10:00,243.97,244.14,243.96,244.14,1600.0,243.97,244.14,243.96,244.14,1600.0
2020-12-10 13:15:00,244.07,244.07,243.77,243.82,3823.0,244.07,244.07,243.77,243.82,3823.0
2020-12-10 13:20:00,243.71,243.89,243.5,243.62,7067.0,243.71,243.89,243.5,243.62,7067.0
2020-12-10 13:25:00,243.57,243.83,243.33,243.65,7012.0,243.57,243.83,243.33,243.65,7012.0
2020-12-10 13:30:00,243.46,243.56,243.39,243.44,7059.0,243.46,243.56,243.39,243.44,7059.0
2020-12-10 13:35:00,243.3,243.4,243.07,243.26,8325.0,243.3,243.4,243.07,243.26,8325.0
2020-12-10 13:40:00,243.19,243.34,242.96,243.28,6165.0,243.19,243.34,242.96,243.28,6165.0
2020-12-10 13:45:00,243.2,243.2,242.82,243.15,7831.0,243.2,243.2,242.82,243.15,7831.0
2020-12-10 13:50:00,243.01,243.23,243.0,243.12,5115.0,243.01,243.23,243.0,243.12,5115.0
2020-12-10 13:55:00,243.11,243.11,242.84,243.0,5658.0,243.11,243.11,242.84,243.0,5658.0
2020-12-10 14:00:00,243.08,243.08,242.73,243.01,7228.0,243.08,243.08,242.73,243.01,7228.0
2020-12-10 14:05:00,242.99,243.07,242.61,242.61,7284.0,242.99,243.07,242.61,242.61,7284.0
2020-12-10 14:10:00,242.54,242.61,242.0,242.33,13015.0,242.54,242.61,242.0,242.33,13015.0
2020-12-10 14:15:00,242.44,242.57,242.25,242.55,4177.0,242.44,242.57,242.25,242.55,4177.0
2020-12-10 14:20:00,242.55,242.55,242.25,242.36,4632.0,242.55,242.55,242.25,242.36,4632.0
2020-12-10 14:25:00,242.37,242.59,242.33,242.34,3446.0,242.37,242.59,242.33,242.34,3446.0
2020-12-10 14:30:00,242.33,242.58,242.25,242.36,8465.0,242.33,242.58,242.25,242.36,8465.0
2020-12-10 14:35:00,242.28,242.63,242.25,242.61,8227.0,242.28,242.63,242.25,242.61,8227.0
2020-12-10 14:40:00,242.66,243.01,242.57,242.66,3791.0,242.66,243.01,242.57,242.66,3791.0
2020-12-10 14:45:00,242.71,243.1,242.64,243.1,5176.0,242.71,243.1,242.64,243.1,5176.0
2020-12-10 14:50:00,243.12,243.44,242.94,243.4,6452.0,243.12,243.44,242.94,243.4,6452.0
2020-12-10 14:55:00,243.25,243.55,243.2,243.21,5848.0,243.25,243.55,243.2,243.21,5848.0
2020-12-10 15:00:00,243.31,244.15,243.3,243.71,11859.0,243.31,244.15,243.3,243.71,11859.0
2020-12-10 15:05:00,243.71,243.87,243.65,243.68,9295.0,243.71,243.87,243.65,243.68,9295.0
2020-12-10 15:10:00,243.75,244.22,243.72,243.81,6812.0,243.75,244.22,243.72,243.81,6812.0
2020-12-10 15:15:00,243.81,244.2,243.8,244.19,7490.0,243.81,244.2,243.8,244.19,7490.0
2020-12-10 15:20:00,244.26,244.54,244.2,244.28,9717.0,244.26,244.54,244.2,244.28,9717.0
2020-12-10 15:25:00,244.33,244.54,244.32,244.44,4828.0,244.33,244.54,244.32,244.44,4828.0
2020-12-10 15:30:00,244.45,244.61,243.96,243.96,7766.0,244.45,244.61,243.96,243.96,7766.0
2020-12-10 15:35:00,243.81,243.81,243.57,243.65,7613.0,243.81,243.81,243.57,243.65,7613.0
2020-12-10 15:40:00,243.54,244.23,243.53,244.23,15924.0,243.54,244.23,243.53,244.23,15924.0
2020-12-10 15:45:00,244.23,244.48,243.55,243.77,9917.0,244.23,244.48,243.55,243.77,9917.0
2020-12-10 15:50:00,243.66,244.08,243.4,243.4,17695.0,243.66,244.08,243.4,243.4,17695.0
2020-12-10 15:55:00,243.36,243.45,242.95,242.98,46723.0,243.36,243.45,242.95,242.98,46723.0
2020-12-11 09:30:00,242.64,244.85,242.64,244.0,20320.0,242.64,244.85,242.64,244.0,20320.0
2020-12-11 09:35:00,244.05,245.99,243.89,245.99,22318.0,244.05,245.99,243.89,245.99,22318.0
2020-12-11 09:40:00,245.81,245.99,244.12,244.48,10582.0,245.81,245.99,244.12,244.48,10582.0
2020-12-11 09:45:00,244.3,244.6,243.76,243.83,10590.0,244.3,244.6,243.76,243.83,10590.0
2020-12-11 09:50:00,243.6,243.6,242.43,242.79,14020.0,243.6,243.6,242.43,242.79,14020.0
2020-12-11 09:55:00,242.77,243.1,242.44,242.81,8800.0,242.77,243.1,242.44,242.81,8800.0
2020-12-11 10:00:00,242.81,242.81,242.35,242.62,6161.0,242.81,242.81,242.35,242.62,6161.0
2020-12-11 10:05:00,242.68,243.03,242.39,242.9,8800.0,242.68,243.03,242.39,242.9,8800.0
2020-12-11 10:10:00,242.9,243.41,242.5,243.31,13445.0,242.9,243.41,242.5,243.31,13445.0
2020-12-11 10:15:00,243.23,243.36,242.63,242.68,6588.0,243.23,243.36,242.63,242.68,6588.0
2020-12-11 10:20:00,242.54,243.43,242.54,243.31,12873.0,242.54,243.43,242.54,243.31,12873.0
2020-12-11 10:25:00,243.31,243.8,243.12,243.56,11631.0,243.31,243.8,243.12,243.56,11631.0
2020-12-11 10:30:00,243.45,243.84,243.1,243.51,11202.0,243.45,243.84,243.1,243.51,11202.0
2020-12-11 10:35:00,243.57,243.79,243.36,243.72,4256.0,243.57,243.79,243.36,243.72,4256.0
2020-12-11 10:40:00,243.61,243.99,243.53,243.98,8194.0,243.61,243.99,243.53,243.98,8194.0
2020-12-11 10:45:00,243.84,243.91,243.66,243.71,8388.0,243.84,243.91,243.66,243.71,8388.0
2020-12-11 10:50:00,243.8,244.07,243.69,243.72,7883.0,243.8,244.07,243.69,243.72,7883.0
2020-12-11 10:55:00,243.65,243.66,243.0,243.2,8767.0,243.65,243.66,243.0,243.2,8767.0
2020-12-11 11:00:00,243.0,243.2,242.91,242.98,6770.0,243.0,243.2,242.91,242.98,6770.0
2020-12-11 11:05:00,243.08,243.09,242.6,242.75,3836.0,243.08,243.09,242.6,242.75,3836.0
2020-12-11 11:10:00,242.75,242.94,242.65,242.69,18583.0,242.75,242.94,242.65,242.69,18583.0
2020-12-11 11:15:00,242.67,243.06,242.61,242.98,5513.0,242.67,243.06,242.61,242.98,5513.0
2020-12-11 11:20:00,242.92,242.97,242.73,242.73,13790.0,242.92,242.97,242.73,242.73,13790.0
2020-12-11 11:25:00,242.79,242.84,242.63,242.76,21708.0,242.79,242.84,242.63,242.76,21708.0
2020-12-11 11:30:00,242.73,242.73,242.1,242.23,10308.0,242.73,242.73,242.1,242.23,10308.0
2020-12-11 11:35:00,242.28,242.31,241.5,241.81,19064.0,242.28,242.31,241.5,241.81,19064.0
2020-12-11 11:40:00,241.64,241.79,241.38,241.38,8014.0,241.64,241.79,241.38,241.38,8014.0
2020-12-11 11:45:00,241.31,241.43,241.25,241.31,5159.0,241.31,241.43,241.25,241.31,5159.0
2020-12-11 11:50:00,241.4,241.41,240.99,241.18,12204.0,241.4,241.41,240.99,241.18,12204.0
2020-12-11 11:55:00,241.11,241.31,240.8,241.11,8279.0,241.11,241.31,240.8,241.11,8279.0
2020-12-11 12:00:00,241.0,241.05,240.78,240.84,3816.0,241.0,241.05,240.78,240.84,3816.0
2020-12-11 12:05:00,240.88,241.53,240.88,241.53,3777.0,240.88,241.53,240.88,241.53,3777.0
2020-12-11 12:10:00,241.44,241.44,241.01,241.14,6280.0,241.44,241.44,241.01,241.14,6280.0
2020-12-11 12:15:00,241.06,241.23,240.96,241.16,5114.0,241.06,241.23,240.96,241.16,5114.0
2020-12-11 12:20:00,241.16,241.2,240.89,241.03,4593.0,241.16,241.2,240.89,241.03,4593.0
2020-12-11 12:25:00,241.12,241.24,240.97,241.18,2941.0,241.12,241.24,240.97,241.18,2941.0
2020-12-11 12:30:00,241.25,241.25,240.95,240.95,6263.0,241.25,241.25,240.95,240.95,6263.0
2020-12-11 12:35:00,240.98,241.08,240.64,240.64,6460.0,240.98,241.08,240.64,240.64,6460.0
2020-12-11 12:40:00,240.75,240.91,240.55,240.6,3300.0,240.75,240.91,240.55,240.6,3300.0
2020-12-11 12:45:00,240.43,240.79,240.35,240.79,7270.0,240.43,240.79,240.35,240.79,7270.0
2020-12-11 12:50:00,240.75,240.92,240.72,240.81,4607.0,240.75,240.92,240.72,240.81,4607.0
2020-12-11 12:55:00,240.87,240.88,240.69,240.73,4123.0,240.87,240.88,240.69,240.73,4123.0
2020-12-11 13:00:00,240.69,240.95,240.57,240.92,3300.0,240.69,240.95,240.57,240.92,3300.0
2020-12-11 13:05:00,240.92,241.15,240.87,240.88,3958.0,240.92,241.15,240.87,240.88,3958.0
2020-12-11 13:10:00,240.95,241.32,240.95,241.17,2555.0,240.95,241.32,240.95,241.17,2555.0
2020-12-11 13:15:00,241.18,241.2,241.04,241.14,6290.0,241.18,241.2,241.04,241.14,6290.0
2020-12-11 13:20:00,241.16,241.16,240.88,240.95,3743.0,241.16,241.16,240.88,240.95,3743.0
2020-12-11 13:25:00,241.03,241.3,240.97,241.3,3857.0,241.03,241.3,240.97,241.3,3857.0
2020-12-11 13:30:00,241.36,241.5,241.25,241.47,5198.0,241.36,241.5,241.25,241.47,5198.0
2020-12-11 13:35:00,241.47,241.68,241.26,241.68,5860.0,241.47,241.68,241.26,241.68,5860.0
2020-12-11 13:40:00,241.6,241.6,241.19,241.28,5184.0,241.6,241.6,241.19,241.28,5184.0
2020-12-11 13:45:00,241.26,241.48,241.07,241.38,3378.0,241.26,241.48,241.07,241.38,3378.0
2020-12-11 13:50:00,241.32,241.41,241.1,241.41,3040.0,241.32,241.41,241.1,241.41,3040.0
2020-12-11 13:55:00,241.41,241.57,241.41,241.5,2619.0,241.41,241.57,241.41,241.5,2619.0
2020-12-11 14:00:00,241.59,241.77,241.5,241.5,5900.0,241.59,241.77,241.5,241.5,5900.0
2020-12-11 14:05:00,241.55,241.73,241.51,241.59,4103.0,241.55,241.73,241.51,241.59,4103.0
2020-12-11 14:10:00,241.59,241.6,241.36,241.55,6781.0,241.59,241.6,241.36,241.55,6781.0
2020-12-11 14:15:00,241.63,241.67,241.42,241.42,2221.0,241.63,241.67,241.42,241.42,2221.0
2020-12-11 14:20:00,241.37,241.58,241.37,241.52,2420.0,241.37,241.58,241.37,241.52,2420.0
2020-12-11 14:25:00,241.45,241.5,241.26,241.4,3039.0,241.45,241.5,241.26,241.4,3039.0
2020-12-11 14:30:00,241.49,241.97,241.46,241.92,4121.0,241.49,241.97,241.46,241.92,4121.0
2020-12-11 14:35:00,241.97,242.02,241.87,241.87,2300.0,241.97,242.02,241.87,241.87,2300.0
2020-12-11 14:40:00,241.98,242.01,241.51,241.52,4576.0,241.98,242.01,241.51,241.52,4576.0
2020-12-11 14:45:00,241.58,241.92,241.52,241.77,3484.0,241.58,241.92,241.52,241.77,3484.0
2020-12-11 14:50:00,241.82,242.03,241.64,242.01,8907.0,241.82,242.03,241.64,242.01,8907.0
2020-12-11 14:55:00,242.06,242.1,241.93,241.94,3469.0,242.06,242.1,241.93,241.94,3469.0
2020-12-11 15:00:00,241.96,242.06,241.84,241.84,4722.0,241.96,242.06,241.84,241.84,4722.0
2020-12-11 15:05:00,241.83,241.92,241.72,241.84,5350.0,241.83,241.92,241.72,241.84,5350.0
2020-12-11 15:10:00,241.84,241.98,241.71,241.95,3353.0,241.84,241.98,241.71,241.95,3353.0
2020-12-11 15:15:00,241.95,243.06,241.95,242.68,16839.0,241.95,243.06,241.95,242.68,16839.0
2020-12-11 15:20:00,242.43,242.43,241.99,242.09,5738.0,242.43,242.43,241.99,242.09,5738.0
2020-12-11 15:25:00,242.14,242.14,241.75,241.91,8928.0,242.14,242.14,241.75,241.91,8928.0
2020-12-11 15:30:00,241.83,242.15,241.73,241.73,3138.0,241.83,242.15,241.73,241.73,3138.0
2020-12-11 15:35:00,241.77,242.17,241.77,242.04,9207.0,241.77,242.17,241.77,242.04,9207.0
2020-12-11 15:40:00,241.88,242.11,241.88,241.94,8529.0,241.88,242.11,241.88,241.94,8529.0
2020-12-11 15:45:00,242.0,242.11,241.85,242.03,10713.0,242.0,242.11,241.85,242.03,10713.0
2020-12-11 15:50:00,242.09,242.09,241.39,241.53,9629.0,242.09,242.09,241.39,241.53,9629.0
2020-12-11 15:55:00,241.52,241.69,241.19,241.42,28829.0,241.52,241.69,241.19,241.42,28829.0
2020-12-14 09:30:00,243.49,244.89,242.98,244.5,38522.0,243.49,244.89,242.98,244.5,38522.0
2020-12-14 09:35:00,244.8,245.5,244.24,244.93,31688.0,244.8,245.5,244.24,244.93,31688.0
2020-12-14 09:40:00,245.04,245.9,244.6,245.88,16081.0,245.04,245.9,244.6,245.88,16081.0
2020-12-14 09:45:00,245.72,246.23,245.6,245.89,27236.0,245.72,246.23,245.6,245.89,27236.0
2020-12-14 09:50:00,245.77,246.4,245.32,245.95,27691.0,245.77,246.4,245.32,245.95,27691.0
2020-12-14 09:55:00,245.96,246.6,245.43,246.5,18806.0,245.96,246.6,245.43,246.5,18806.0
2020-12-14 10:00:00,246.51,249.41,246.41,249.4,39812.0,246.51,249.41,246.41,249.4,39812.0
2020-12-14 10:05:00,249.25,249.26,248.54,249.04,14008.0,249.25,249.26,248.54,249.04,14008.0
2020-12-14 10:10:00,249.18,250.15,248.9,249.67,46796.0,249.18,250.15,248.9,249.67,46796.0
2020-12-14 10:15:00,249.56,249.78,248.92,249.78,25363.0,249.56,249.78,248.92,249.78,25363.0
2020-12-14 10:20:00,249.69,249.78,249.16,249.24,14356.0,249.69,249.78,249.16,249.24,14356.0
2020-12-14 10:25:00,249.27,250.53,249.16,250.35,17645.0,249.27,250.53,249.16,250.35,17645.0
2020-12-14 10:30:00,250.33,250.88,250.29,250.42,15918.0,250.33,250.88,250.29,250.42,15918.0
2020-12-14 10:35:00,250.17,250.26,249.74,250.01,10308.0,250.17,250.26,249.74,250.01,10308.0
2020-12-14 10:40:00,250.05,250.07,249.36,249.94,8953.0,250.05,250.07,249.36,249.94,8953.0
2020-12-14 10:45:00,249.87,250.07,249.14,249.8,10101.0,249.87,250.07,249.14,249.8,10101.0
2020-12-14 10:50:00,249.77,249.87,249.35,249.84,7851.0,249.77,249.87,249.35,249.84,7851.0
2020-12-14 10:55:00,249.84,250.0,249.5,249.77,10979.0,249.84,250.0,249.5,249.77,10979.0
2020-12-14 11:00:00,249.61,249.65,248.97,249.23,7048.0,249.61,249.65,248.97,249.23,7048.0
2020-12-14 11:05:00,249.36,249.74,248.95,248.95,16439.0,249.36,249.74,248.95,248.95,16439.0
2020-12-14 11:10:00,249.05,249.45,249.0,249.37,11388.0,249.05,249.45,249.0,249.37,11388.0
2020-12-14 11:15:00,249.26,249.82,248.55,248.56,19524.0,249.26,249.82,248.55,248.56,19524.0
2020-12-14 11:20:00,248.64,248.65,248.13,248.2,9626.0,248.64,248.65,248.13,248.2,9626.0
2020-12-14 11:25:00,248.11,248.11,246.99,247.2,10949.0,248.11,248.11,246.99,247.2,10949.0
2020-12-14 11:30:00,247.37,247.37,246.74,247.11,6762.0,247.37,247.37,246.74,247.11,6762.0
2020-12-14 11:35:00,247.05,247.71,247.05,247.28,4650.0,247.05,247.71,247.05,247.28,4650.0
2020-12-14 11:40:00,247.13,247.6,247.12,247.47,6367.0,247.13,247.6,247.12,247.47,6367.0
2020-12-14 11:45:00,247.51,247.86,247.35,247.71,7488.0,247.51,247.86,247.35,247.71,7488.0
2020-12-14 11:50:00,247.73,248.1,247.73,247.86,6323.0,247.73,248.1,247.73,247.86,6323.0
2020-12-14 11:55:00,248.08,248.11,247.86,248.11,4411.0,248.08,248.11,247.86,248.11,4411.0
2020-12-14 12:00:00,248.25,248.77,248.2,248.52,8747.0,248.25,248.77,248.2,248.52,8747.0
2020-12-14 12:05:00,248.57,248.9,248.39,248.9,4543.0,248.57,248.9,248.39,248.9,4543.0
2020-12-14 12:10:00,248.9,248.9,248.31,248.31,10465.0,248.9,248.9,248.31,248.31,10465.0
2020-12-14 12:15:00,248.25,248.34,248.07,248.25,9885.0,248.25,248.34,248.07,248.25,9885.0
2020-12-14 12:20:00,248.26,248.66,248.24,248.59,8268.0,248.26,248.66,248.24,248.59,8268.0
2020-12-14 12:25:00,248.59,248.59,248.12,248.27,20353.0,248.59,248.59,248.12,248.27,20353.0
2020-12-14 12:30:00,248.26,248.46,247.91,248.18,7921.0,248.26,248.46,247.91,248.18,7921.0
2020-12-14 12:35:00,248.19,248.5,248.18,248.3,11969.0,248.19,248.5,248.18,248.3,11969.0
2020-12-14 12:40:00,248.31,248.45,248.18,248.28,11885.0,248.31,248.45,248.18,248.28,11885.0
2020-12-14 12:45:00,248.23,248.48,247.9,247.93,7720.0,248.23,248.48,247.9,247.93,7720.0
2020-12-14 12:50:00,247.95,248.03,247.69,247.87,5915.0,247.95,248.03,247.69,247.87,5915.0
2020-12-14 12:55:00,247.88,247.94,247.73,247.78,4362.0,247.88,247.94,247.73,247.78,4362.0
2020-12-14 13:00:00,247.89,248.07,247.62,247.63,4510.0,247.89,248.07,247.62,247.63,4510.0
2020-12-14 13:05:00,247.38,247.4,246.68,246.81,7266.0,247.38,247.4,246.68,246.81,7266.0
2020-12-14 13:10:00,246.81,247.47,246.81,247.33,4526.0,246.81,247.47,246.81,247.33,4526.0
2020-12-14 13:15:00,247.23,247.42,246.99,247.09,3010.0,247.23,247.42,246.99,247.09,3010.0
2020-12-14 13:20:00,247.21,247.81,247.01,247.21,3487.0,247.21,247.81,247.01,247.21,3487.0
2020-12-14 13:25:00,247.4,247.54,247.23,247.24,4027.0,247.4,247.54,247.23,247.24,4027.0
2020-12-14 13:30:00,247.25,247.25,246.77,247.0,6917.0,247.25,247.25,246.77,247.0,6917.0
2020-12-14 13:35:00,246.96,247.08,246.68,246.75,6244.0,246.96,247.08,246.68,246.75,6244.0
2020-12-14 13:40:00,246.74,246.89,246.51,246.53,4366.0,246.74,246.89,246.51,246.53,4366.0
2020-12-14 13:45:00,246.49,246.49,245.94,246.32,6239.0,246.49,246.49,245.94,246.32,6239.0
2020-12-14 13:50:00,246.54,246.76,246.27,246.76,4872.0,246.54,246.76,246.27,246.76,4872.0
2020-12-14 13:55:00,246.85,247.23,246.85,247.08,4240.0,246.85,247.23,246.85,247.08,4240.0
2020-12-14 14:00:00,247.05,247.3,246.87,247.12,6226.0,247.05,247.3,246.87,247.12,6226.0
2020-12-14 14:05:00,247.26,247.59,247.26,247.51,3200.0,247.26,247.59,247.26,247.51,3200.0
2020-12-14 14:10:00,247.54,247.77,247.54,247.77,2858.0,247.54,247.77,247.54,247.77,2858.0
2020-12-14 14:15:00,247.79,247.81,247.42,247.56,8437.0,247.79,247.81,247.42,247.56,8437.0
2020-12-14 14:20:00,247.63,247.82,247.61,247.79,2906.0,247.63,247.82,247.61,247.79,2906.0
2020-12-14 14:25:00,247.79,247.8,247.45,247.55,4490.0,247.79,247.8,247.45,247.55,4490.0
2020-12-14 14:30:00,247.46,247.49,247.12,247.4,4077.0,247.46,247.49,247.12,247.4,4077.0
2020-12-14 14:35:00,247.46,247.48,247.27,247.48,5574.0,247.46,247.48,247.27,247.48,5574.0
2020-12-14 14:40:00,247.49,247.63,247.34,247.57,6257.0,247.49,247.63,247.34,247.57,6257.0
2020-12-14 14:45:00,247.51,247.56,247.21,247.47,4749.0,247.51,247.56,247.21,247.47,4749.0
2020-12-14 14:50:00,247.38,247.83,247.29,247.82,7117.0,247.38,247.83,247.29,247.82,7117.0
2020-12-14 14:55:00,247.81,247.94,247.75,247.81,5595.0,247.81,247.94,247.75,247.81,5595.0
2020-12-14 15:00:00,247.76,247.92,247.62,247.67,8699.0,247.76,247.92,247.62,247.67,8699.0
2020-12-14 15:05:00,247.8,247.96,247.52,247.52,5197.0,247.8,247.96,247.52,247.52,5197.0
2020-12-14 15:10:00,247.61,247.88,247.53,247.65,5761.0,247.61,247.88,247.53,247.65,5761.0
2020-12-14 15:15:00,247.65,247.78,247.48,247.61,12197.0,247.65,247.78,247.48,247.61,12197.0
2020-12-14 15:20:00,247.61,247.68,247.37,247.4,6047.0,247.61,247.68,247.37,247.4,6047.0
2020-12-14 15:25:00,247.37,247.45,247.12,247.34,8881.0,247.37,247.45,247.12,247.34,8881.0
2020-12-14 15:30:00,247.23,247.25,246.25,246.25,12576.0,247.23,247.25,246.25,246.25,12576.0
2020-12-14 15:35:00,246.32,246.61,246.07,246.22,11144.0,246.32,246.61,246.07,246.22,11144.0
2020-12-14 15:40:00,246.16,246.19,245.34,245.47,16619.0,246.16,246.19,245.34,245.47,16619.0
2020-12-14 15:45:00,245.51,245.82,245.29,245.82,20492.0,245.51,245.82,245.29,245.82,20492.0
2020-12-14 15:50:00,245.74,245.85,245.05,245.53,20567.0,245.74,245.85,245.05,245.53,20567.0
2020-12-14 15:55:00,245.59,245.85,245.08,245.28,51895.0,245.59,245.85,245.08,245.28,51895.0
2020-12-15 09:30:00,247.34,247.85,245.15,245.15,25154.0,247.34,247.85,245.15,245.15,25154.0
2020-12-15 09:35:00,245.33,245.95,244.77,245.03,10316.0,245.33,245.95,244.77,245.03,10316.0
2020-12-15 09:40:00,245.4,245.63,244.48,245.63,8250.0,245.4,245.63,244.48,245.63,8250.0
2020-12-15 09:45:00,245.49,246.01,245.21,245.86,8284.0,245.49,246.01,245.21,245.86,8284.0
2020-12-15 09:50:00,245.87,246.73,245.86,246.72,8561.0,245.87,246.73,245.86,246.72,8561.0
2020-12-15 09:55:00,246.76,246.76,245.62,245.97,9942.0,246.76,246.76,245.62,245.97,9942.0
2020-12-15 10:00:00,246.01,246.09,245.22,245.5,8119.0,246.01,246.09,245.22,245.5,8119.0
2020-12-15 10:05:00,245.59,245.75,245.11,245.21,9781.0,245.59,245.75,245.11,245.21,9781.0
2020-12-15 10:10:00,245.06,245.89,245.05,245.89,6507.0,245.06,245.89,245.05,245.89,6507.0
2020-12-15 10:15:00,245.79,246.31,245.54,246.22,7645.0,245.79,246.31,245.54,246.22,7645.0
2020-12-15 10:20:00,246.12,246.21,245.71,245.71,3500.0,246.12,246.21,245.71,245.71,3500.0
2020-12-15 10:25:00,245.92,246.71,245.79,246.71,7299.0,245.92,246.71,245.79,246.71,7299.0
2020-12-15 10:30:00,246.66,247.25,246.44,246.96,11189.0,246.66,247.25,246.44,246.96,11189.0
2020-12-15 10:35:00,246.72,247.49,246.72,247.36,11905.0,246.72,247.49,246.72,247.36,11905.0
2020-12-15 10:40:00,247.3,247.42,246.11,246.16,8677.0,247.3,247.42,246.11,246.16,8677.0
2020-12-15 10:45:00,246.13,246.14,245.72,245.88,9805.0,246.13,246.14,245.72,245.88,9805.0
2020-12-15 10:50:00,245.87,246.0,245.61,245.95,4359.0,245.87,246.0,245.61,245.95,4359.0
2020-12-15 10:55:00,246.0,246.0,245.36,245.36,5823.0,246.0,246.0,245.36,245.36,5823.0
2020-12-15 11:00:00,245.28,245.38,244.62,244.63,11246.0,245.28,245.38,244.62,244.63,11246.0
2020-12-15 11:05:00,244.66,244.77,244.48,244.55,6526.0,244.66,244.77,244.48,244.55,6526.0
2020-12-15 11:10:00,244.6,244.75,244.37,244.62,5391.0,244.6,244.75,244.37,244.62,5391.0
2020-12-15 11:15:00,244.5,244.87,244.44,244.78,4653.0,244.5,244.87,244.44,244.78,4653.0
2020-12-15 11:20:00,244.76,244.8,244.11,244.11,9609.0,244.76,244.8,244.11,244.11,9609.0
2020-12-15 11:25:00,244.21,244.35,244.04,244.24,5113.0,244.21,244.35,244.04,244.24,5113.0
2020-12-15 11:30:00,244.24,245.13,244.24,245.13,7922.0,244.24,245.13,244.24,245.13,7922.0
2020-12-15 11:35:00,245.01,245.76,244.9,245.47,13675.0,245.01,245.76,244.9,245.47,13675.0
2020-12-15 11:40:00,245.44,246.71,245.39,246.53,9399.0,245.44,246.71,245.39,246.53,9399.0
2020-12-15 11:45:00,246.43,246.43,245.8,245.99,6248.0,246.43,246.43,245.8,245.99,6248.0
2020-12-15 11:50:00,245.93,246.17,245.37,245.56,4292.0,245.93,246.17,245.37,245.56,4292.0
2020-12-15 11:55:00,245.43,246.13,245.43,246.04,3851.0,245.43,246.13,245.43,246.04,3851.0
2020-12-15 12:00:00,246.06,246.35,245.93,246.17,6972.0,246.06,246.35,245.93,246.17,6972.0
2020-12-15 12:05:00,246.21,246.57,246.08,246.09,16908.0,246.21,246.57,246.08,246.09,16908.0
2020-12-15 12:10:00,246.09,246.35,245.99,246.14,3362.0,246.09,246.35,245.99,246.14,3362.0
2020-12-15 12:15:00,245.93,246.32,245.89,246.21,7954.0,245.93,246.32,245.89,246.21,7954.0
2020-12-15 12:20:00,246.11,246.23,245.83,246.17,5403.0,246.11,246.23,245.83,246.17,5403.0
2020-12-15 12:25:00,246.23,246.36,246.15,246.23,8400.0,246.23,246.36,246.15,246.23,8400.0
2020-12-15 12:30:00,246.29,246.61,246.0,246.61,4024.0,246.29,246.61,246.0,246.61,4024.0
2020-12-15 12:35:00,246.57,247.25,246.57,247.25,8630.0,246.57,247.25,246.57,247.25,8630.0
2020-12-15 12:40:00,247.27,247.61,247.26,247.6,6351.0,247.27,247.61,247.26,247.6,6351.0
2020-12-15 12:45:00,247.62,247.98,247.47,247.9,17762.0,247.62,247.98,247.47,247.9,17762.0
2020-12-15 12:50:00,247.92,248.52,247.83,248.5,25207.0,247.92,248.52,247.83,248.5,25207.0
2020-12-15 12:55:00,248.34,248.91,248.34,248.72,5321.0,248.34,248.91,248.34,248.72,5321.0
2020-12-15 13:00:00,248.74,248.88,248.56,248.78,4087.0,248.74,248.88,248.56,248.78,4087.0
2020-12-15 13:05:00,248.7,249.11,248.5,249.06,8417.0,248.7,249.11,248.5,249.06,8417.0
2020-12-15 13:10:00,249.04,249.41,248.86,249.18,4842.0,249.04,249.41,248.86,249.18,4842.0
2020-12-15 13:15:00,249.32,249.4,248.96,249.08,4190.0,249.32,249.4,248.96,249.08,4190.0
2020-12-15 13:20:00,249.07,249.41,249.06,249.34,6815.0,249.07,249.41,249.06,249.34,6815.0
2020-12-15 13:25:00,249.24,249.31,248.88,249.22,3628.0,249.24,249.31,248.88,249.22,3628.0
2020-12-15 13:30:00,249.22,249.22,248.5,248.57,6157.0,249.22,249.22,248.5,248.57,6157.0
2020-12-15 13:35:00,248.47,248.6,248.42,248.42,1804.0,248.47,248.6,248.42,248.42,1804.0
2020-12-15 13:40:00,248.39,248.48,248.21,248.21,3754.0,248.39,248.48,248.21,248.21,3754.0
2020-12-15 13:45:00,248.23,248.23,247.91,248.08,5031.0,248.23,248.23,247.91,248.08,5031.0
2020-12-15 13:50:00,247.84,247.99,247.72,247.81,4714.0,247.84,247.99,247.72,247.81,4714.0
2020-12-15 13:55:00,247.66,248.26,247.66,248.19,3076.0,247.66,248.26,247.66,248.19,3076.0
2020-12-15 14:00:00,248.19,248.35,248.03,248.23,6982.0,248.19,248.35,248.03,248.23,6982.0
2020-12-15 14:05:00,248.27,249.25,248.26,249.2,17217.0,248.27,249.25,248.26,249.2,17217.0
2020-12-15 14:10:00,249.23,249.5,249.12,249.2,12091.0,249.23,249.5,249.12,249.2,12091.0
2020-12-15 14:15:00,249.14,249.24,248.9,249.17,2983.0,249.14,249.24,248.9,249.17,2983.0
2020-12-15 14:20:00,249.27,249.36,248.96,249.25,4244.0,249.27,249.36,248.96,249.25,4244.0
2020-12-15 14:25:00,249.36,249.5,249.1,249.28,8235.0,249.36,249.5,249.1,249.28,8235.0
2020-12-15 14:30:00,249.17,249.43,249.08,249.36,3600.0,249.17,249.43,249.08,249.36,3600.0
2020-12-15 14:35:00,249.28,249.53,249.18,249.5,5033.0,249.28,249.53,249.18,249.5,5033.0
2020-12-15 14:40:00,249.51,249.78,249.27,249.65,9265.0,249.51,249.78,249.27,249.65,9265.0
2020-12-15 14:45:00,249.48,249.66,249.34,249.48,5079.0,249.48,249.66,249.34,249.48,5079.0
2020-12-15 14:50:00,249.47,249.52,249.03,249.2,9400.0,249.47,249.52,249.03,249.2,9400.0
2020-12-15 14:55:00,249.07,249.11,248.57,248.67,14709.0,249.07,249.11,248.57,248.67,14709.0
2020-12-15 15:00:00,248.62,248.85,248.61,248.69,4401.0,248.62,248.85,248.61,248.69,4401.0
2020-12-15 15:05:00,248.56,248.62,248.19,248.27,9120.0,248.56,248.62,248.19,248.27,9120.0
2020-12-15 15:10:00,248.29,248.44,248.1,248.36,10144.0,248.29,248.44,248.1,248.36,10144.0
2020-12-15 15:15:00,248.51,248.56,247.96,248.08,7606.0,248.51,248.56,247.96,248.08,7606.0
2020-12-15 15:20:00,247.94,248.08,247.79,247.99,7013.0,247.94,248.08,247.79,247.99,7013.0
2020-12-15 15:25:00,247.98,248.74,247.59,248.4,26806.0,247.98,248.74,247.59,248.4,26806.0
2020-12-15 15:30:00,248.25,248.39,247.82,247.91,6877.0,248.25,248.39,247.82,247.91,6877.0
2020-12-15 15:35:00,248.04,248.36,247.94,248.26,7369.0,248.04,248.36,247.94,248.26,7369.0
2020-12-15 15:40:00,248.25,248.35,247.9,248.23,8138.0,248.25,248.35,247.9,248.23,8138.0
2020-12-15 15:45:00,248.25,248.48,248.15,248.47,10187.0,248.25,248.48,248.15,248.47,10187.0
2020-12-15 15:50:00,248.48,248.52,247.79,247.89,9526.0,248.48,248.52,247.79,247.89,9526.0
2020-12-15 15:55:00,247.99,248.68,247.94,248.63,28127.0,247.99,248.68,247.94,248.63,28127.0
2020-12-16 09:30:00,249.07,250.46,248.73,249.16,28398.0,249.07,250.46,248.73,249.16,28398.0
2020-12-16 09:35:00,248.54,251.23,248.54,250.31,27544.0,248.54,251.23,248.54,250.31,27544.0
2020-12-16 09:40:00,250.37,250.37,248.25,248.48,11778.0,250.37,250.37,248.25,248.48,11778.0
2020-12-16 09:45:00,248.25,248.97,248.01,248.3,12694.0,248.25,248.97,248.01,248.3,12694.0
2020-12-16 09:50:00,248.44,248.6,247.26,247.28,16131.0,248.44,248.6,247.26,247.28,16131.0
2020-12-16 09:55:00,247.3,248.0,247.04,247.86,13473.0,247.3,248.0,247.04,247.86,13473.0
2020-12-16 10:00:00,247.89,247.89,247.39,247.39,14722.0,247.89,247.89,247.39,247.39,14722.0
2020-12-16 10:05:00,247.3,248.2,247.3,248.2,10059.0,247.3,248.2,247.3,248.2,10059.0
2020-12-16 10:10:00,248.21,248.9,248.0,248.9,14219.0,248.21,248.9,248.0,248.9,14219.0
2020-12-16 10:15:00,248.74,249.63,248.6,249.05,5837.0,248.74,249.63,248.6,249.05,5837.0
2020-12-16 10:20:00,249.14,249.9,249.02,249.46,7205.0,249.14,249.9,249.02,249.46,7205.0
2020-12-16 10:25:00,249.46,249.9,249.0,249.0,5368.0,249.46,249.9,249.0,249.0,5368.0
2020-12-16 10:30:00,249.21,249.31,248.73,249.19,3652.0,249.21,249.31,248.73,249.19,3652.0
2020-12-16 10:35:00,249.07,249.07,248.17,248.26,5308.0,249.07,249.07,248.17,248.26,5308.0
2020-12-16 10:40:00,248.17,248.56,247.94,248.07,7315.0,248.17,248.56,247.94,248.07,7315.0
2020-12-16 10:45:00,248.2,248.56,248.1,248.19,6073.0,248.2,248.56,248.1,248.19,6073.0
2020-12-16 10:50:00,248.32,248.51,247.58,247.8,6484.0,248.32,248.51,247.58,247.8,6484.0
2020-12-16 10:55:00,247.82,248.58,247.82,248.58,6077.0,247.82,248.58,247.82,248.58,6077.0
2020-12-16 11:00:00,248.58,248.85,248.41,248.43,6652.0,248.58,248.85,248.41,248.43,6652.0
2020-12-16 11:05:00,248.5,248.87,248.49,248.57,5838.0,248.5,248.87,248.49,248.57,5838.0
2020-12-16 11:10:00,248.61,248.68,248.11,248.3,10980.0,248.61,248.68,248.11,248.3,10980.0
2020-12-16 11:15:00,248.29,248.8,247.7,247.91,7619.0,248.29,248.8,247.7,247.91,7619.0
2020-12-16 11:20:00,247.97,248.32,247.83,248.32,3686.0,247.97,248.32,247.83,248.32,3686.0
2020-12-16 11:25:00,248.18,248.18,247.74,248.16,8346.0,248.18,248.18,247.74,248.16,8346.0
2020-12-16 11:30:00,248.27,248.27,247.5,247.76,7582.0,248.27,248.27,247.5,247.76,7582.0
2020-12-16 11:35:00,248.04,248.3,247.89,247.96,7001.0,248.04,248.3,247.89,247.96,7001.0
2020-12-16 11:40:00,247.84,248.45,247.74,248.22,3143.0,247.84,248.45,247.74,248.22,3143.0
2020-12-16 11:45:00,248.3,248.4,247.25,247.25,7363.0,248.3,248.4,247.25,247.25,7363.0
2020-12-16 11:50:00,247.45,247.84,247.1,247.66,5490.0,247.45,247.84,247.1,247.66,5490.0
2020-12-16 11:55:00,247.6,247.6,247.25,247.58,2500.0,247.6,247.6,247.25,247.58,2500.0
2020-12-16 12:00:00,247.59,247.59,247.07,247.44,5738.0,247.59,247.59,247.07,247.44,5738.0
2020-12-16 12:05:00,247.46,247.78,247.07,247.38,8515.0,247.46,247.78,247.07,247.38,8515.0
2020-12-16 12:10:00,247.39,247.7,247.39,247.56,3400.0,247.39,247.7,247.39,247.56,3400.0
2020-12-16 12:15:00,247.49,247.87,247.49,247.71,4942.0,247.49,247.87,247.49,247.71,4942.0
2020-12-16 12:20:00,247.65,247.93,247.4,247.93,4270.0,247.65,247.93,247.4,247.93,4270.0
2020-12-16 12:25:00,247.91,247.91,247.68,247.75,3951.0,247.91,247.91,247.68,247.75,3951.0
2020-12-16 12:30:00,247.74,247.83,247.38,247.41,3876.0,247.74,247.83,247.38,247.41,3876.0
2020-12-16 12:35:00,247.49,247.5,246.75,247.01,9817.0,247.49,247.5,246.75,247.01,9817.0
2020-12-16 12:40:00,247.08,247.17,246.7,246.9,6435.0,247.08,247.17,246.7,246.9,6435.0
2020-12-16 12:45:00,247.08,247.27,246.94,247.03,5739.0,247.08,247.27,246.94,247.03,5739.0
2020-12-16 12:50:00,247.07,247.17,246.65,246.96,6135.0,247.07,247.17,246.65,246.96,6135.0
2020-12-16 12:55:00,247.02,247.18,246.88,247.18,3636.0,247.02,247.18,246.88,247.18,3636.0
2020-12-16 13:00:00,247.18,247.61,246.9,247.6,5166.0,247.18,247.61,246.9,247.6,5166.0
2020-12-16 13:05:00,247.61,247.61,247.39,247.46,5016.0,247.61,247.61,247.39,247.46,5016.0
2020-12-16 13:10:00,247.39,247.4,246.88,246.9,1315.0,247.39,247.4,246.88,246.9,1315.0
2020-12-16 13:15:00,247.08,247.25,246.65,247.18,5159.0,247.08,247.25,246.65,247.18,5159.0
2020-12-16 13:20:00,247.24,247.39,246.61,246.79,8020.0,247.24,247.39,246.61,246.79,8020.0
2020-12-16 13:25:00,246.8,247.08,246.8,247.08,2656.0,246.8,247.08,246.8,247.08,2656.0
2020-12-16 13:30:00,247.17,247.33,247.01,247.09,2397.0,247.17,247.33,247.01,247.09,2397.0
2020-12-16 13:35:00,247.19,247.46,247.11,247.38,3202.0,247.19,247.46,247.11,247.38,3202.0
2020-12-16 13:40:00,247.49,247.6,246.86,247.17,6328.0,247.49,247.6,246.86,247.17,6328.0
2020-12-16 13:45:00,247.14,247.21,247.0,247.0,1803.0,247.14,247.21,247.0,247.0,1803.0
2020-12-16 13:50:00,247.17,247.2,247.13,247.13,3315.0,247.17,247.2,247.13,247.13,3315.0
2020-12-16 13:55:00,247.21,247.38,247.02,247.23,4538.0,247.21,247.38,247.02,247.23,4538.0
2020-12-16 14:00:00,247.36,247.61,246.41,246.79,14650.0,247.36,247.61,246.41,246.79,14650.0
2020-12-16 14:05:00,246.68,246.68,246.19,246.51,3925.0,246.68,246.68,246.19,246.51,3925.0
2020-12-16 14:10:00,246.43,246.63,246.3,246.3,4733.0,246.43,246.63,246.3,246.3,4733.0
2020-12-16 14:15:00,246.52,246.75,246.46,246.75,4391.0,246.52,246.75,246.46,246.75,4391.0
2020-12-16 14:20:00,246.83,246.92,246.7,246.75,4256.0,246.83,246.92,246.7,246.75,4256.0
2020-12-16 14:25:00,246.8,247.24,246.75,247.24,5776.0,246.8,247.24,246.75,247.24,5776.0
2020-12-16 14:30:00,247.14,247.59,247.14,247.54,8424.0,247.14,247.59,247.14,247.54,8424.0
2020-12-16 14:35:00,247.66,248.15,247.65,247.98,7126.0,247.66,248.15,247.65,247.98,7126.0
2020-12-16 14:40:00,247.96,248.1,247.42,247.73,4177.0,247.96,248.1,247.42,247.73,4177.0
2020-12-16 14:45:00,247.82,247.96,247.67,247.86,28725.0,247.82,247.96,247.67,247.86,28725.0
2020-12-16 14:50:00,248.13,248.5,247.74,247.74,8801.0,248.13,248.5,247.74,247.74,8801.0
2020-12-16 14:55:00,247.67,248.17,247.67,248.17,2900.0,247.67,248.17,247.67,248.17,2900.0
2020-12-16 15:00:00,248.21,248.3,247.87,247.87,3989.0,248.21,248.3,247.87,247.87,3989.0
2020-12-16 15:05:00,247.77,247.9,247.36,247.6,12629.0,247.77,247.9,247.36,247.6,12629.0
2020-12-16 15:10:00,247.6,247.72,247.49,247.49,5421.0,247.6,247.72,247.49,247.49,5421.0
2020-12-16 15:15:00,247.62,247.84,247.48,247.48,4664.0,247.62,247.84,247.48,247.48,4664.0
2020-12-16 15:20:00,247.52,248.01,247.37,248.01,7602.0,247.52,248.01,247.37,248.01,7602.0
2020-12-16 15:25:00,247.85,248.06,247.76,247.87,5098.0,247.85,248.06,247.76,247.87,5098.0
2020-12-16 15:30:00,247.96,248.58,247.96,248.43,13626.0,247.96,248.58,247.96,248.43,13626.0
2020-12-16 15:35:00,248.61,248.73,248.15,248.39,6330.0,248.61,248.73,248.15,248.39,6330.0
2020-12-16 15:40:00,248.48,248.55,248.13,248.45,8706.0,248.48,248.55,248.13,248.45,8706.0
2020-12-16 15:45:00,248.41,248.64,248.09,248.18,9354.0,248.41,248.64,248.09,248.18,9354.0
2020-12-16 15:50:00,248.01,248.02,247.27,247.89,14096.0,248.01,248.02,247.27,247.89,14096.0
2020-12-16 15:55:00,247.82,248.4,247.63,248.32,37615.0,247.82,248.4,247.63,248.32,37615.0
2020-12-17 09:30:00,247.01,248.79,247.01,247.81,24106.0,247.01,248.79,247.01,247.81,24106.0
2020-12-17 09:35:00,248.05,248.49,247.04,247.78,11508.0,248.05,248.49,247.04,247.78,11508.0
2020-12-17 09:40:00,247.81,247.98,247.18,247.29,10358.0,247.81,247.98,247.18,247.29,10358.0
2020-12-17 09:45:00,247.0,247.01,246.37,246.79,7525.0,247.0,247.01,246.37,246.79,7525.0
2020-12-17 09:50:00,246.79,246.79,246.14,246.3,7530.0,246.79,246.79,246.14,246.3,7530.0
2020-12-17 09:55:00,246.38,246.93,245.66,246.93,20416.0,246.38,246.93,245.66,246.93,20416.0
2020-12-17 10:00:00,246.29,246.88,246.1,246.88,8397.0,246.29,246.88,246.1,246.88,8397.0
2020-12-17 10:05:00,247.02,247.74,246.83,247.19,6350.0,247.02,247.74,246.83,247.19,6350.0
2020-12-17 10:10:00,247.19,248.01,247.19,247.55,10797.0,247.19,248.01,247.19,247.55,10797.0
2020-12-17 10:15:00,247.66,248.0,247.31,247.56,5554.0,247.66,248.0,247.31,247.56,5554.0
2020-12-17 10:20:00,247.56,247.61,247.3,247.33,4537.0,247.56,247.61,247.3,247.33,4537.0
2020-12-17 10:25:00,247.31,247.84,247.16,247.84,8489.0,247.31,247.84,247.16,247.84,8489.0
2020-12-17 10:30:00,247.75,248.0,247.57,247.77,9724.0,247.75,248.0,247.57,247.77,9724.0
2020-12-17 10:35:00,247.73,248.0,247.62,247.93,7442.0,247.73,248.0,247.62,247.93,7442.0
2020-12-17 10:40:00,247.88,247.91,247.39,247.57,9530.0,247.88,247.91,247.39,247.57,9530.0
2020-12-17 10:45:00,247.67,248.0,247.67,247.84,9784.0,247.67,248.0,247.67,247.84,9784.0
2020-12-17 10:50:00,247.88,248.39,247.83,248.38,12876.0,247.88,248.39,247.83,248.38,12876.0
2020-12-17 10:55:00,248.42,249.09,248.23,248.41,9507.0,248.42,249.09,248.23,248.41,9507.0
2020-12-17 11:00:00,248.37,248.8,248.07,248.2,13270.0,248.37,248.8,248.07,248.2,13270.0
2020-12-17 11:05:00,248.11,248.72,248.11,248.48,6799.0,248.11,248.72,248.11,248.48,6799.0
2020-12-17 11:10:00,248.54,249.0,248.5,248.93,7828.0,248.54,249.0,248.5,248.93,7828.0
2020-12-17 11:15:00,248.98,249.14,248.85,249.11,4684.0,248.98,249.14,248.85,249.11,4684.0
2020-12-17 11:20:00,249.01,249.08,248.66,249.06,6777.0,249.01,249.08,248.66,249.06,6777.0
2020-12-17 11:25:00,249.1,249.19,248.92,249.15,9765.0,249.1,249.19,248.92,249.15,9765.0
2020-12-17 11:30:00,249.22,249.44,248.65,248.77,8004.0,249.22,249.44,248.65,248.77,8004.0
2020-12-17 11:35:00,248.61,248.96,248.61,248.75,8236.0,248.61,248.96,248.61,248.75,8236.0
2020-12-17 11:40:00,248.7,248.83,248.59,248.79,3900.0,248.7,248.83,248.59,248.79,3900.0
2020-12-17 11:45:00,248.86,249.22,248.47,248.77,8281.0,248.86,249.22,248.47,248.77,8281.0
2020-12-17 11:50:00,248.74,248.82,248.2,248.21,5589.0,248.74,248.82,248.2,248.21,5589.0
2020-12-17 11:55:00,248.42,248.76,248.37,248.47,7542.0,248.42,248.76,248.37,248.47,7542.0
2020-12-17 12:00:00,248.56,248.56,248.32,248.43,3991.0,248.56,248.56,248.32,248.43,3991.0
2020-12-17 12:05:00,248.44,248.76,248.44,248.63,4147.0,248.44,248.76,248.44,248.63,4147.0
2020-12-17 12:10:00,248.58,248.85,248.39,248.8,3229.0,248.58,248.85,248.39,248.8,3229.0
2020-12-17 12:15:00,248.8,249.33,248.79,249.1,4592.0,248.8,249.33,248.79,249.1,4592.0
2020-12-17 12:20:00,249.18,249.4,249.0,249.34,3230.0,249.18,249.4,249.0,249.34,3230.0
2020-12-17 12:25:00,249.45,249.67,249.39,249.56,4351.0,249.45,249.67,249.39,249.56,4351.0
2020-12-17 12:30:00,249.6,249.79,249.56,249.76,3740.0,249.6,249.79,249.56,249.76,3740.0
2020-12-17 12:35:00,249.71,250.03,249.71,249.99,12432.0,249.71,250.03,249.71,249.99,12432.0
2020-12-17 12:40:00,250.09,250.11,249.99,250.06,4352.0,250.09,250.11,249.99,250.06,4352.0
2020-12-17 12:45:00,250.1,250.1,249.48,249.49,4433.0,250.1,250.1,249.48,249.49,4433.0
2020-12-17 12:50:00,249.49,249.72,249.23,249.51,5401.0,249.49,249.72,249.23,249.51,5401.0
2020-12-17 12:55:00,249.57,249.8,249.51,249.65,3840.0,249.57,249.8,249.51,249.65,3840.0
2020-12-17 13:00:00,249.56,249.9,249.56,249.83,3000.0,249.56,249.9,249.56,249.83,3000.0
2020-12-17 13:05:00,249.66,249.91,249.66,249.9,2236.0,249.66,249.91,249.66,249.9,2236.0
2020-12-17 13:10:00,249.9,250.6,249.78,250.41,14795.0,249.9,250.6,249.78,250.41,14795.0
2020-12-17 13:15:00,250.35,250.35,250.2,250.25,4431.0,250.35,250.35,250.2,250.25,4431.0
2020-12-17 13:20:00,250.23,250.51,250.23,250.51,4804.0,250.23,250.51,250.23,250.51,4804.0
2020-12-17 13:25:00,250.6,250.82,250.53,250.68,5688.0,250.6,250.82,250.53,250.68,5688.0
2020-12-17 13:30:00,250.62,250.62,250.26,250.47,5501.0,250.62,250.62,250.26,250.47,5501.0
2020-12-17 13:35:00,250.49,250.49,250.14,250.21,4340.0,250.49,250.49,250.14,250.21,4340.0
2020-12-17 13:40:00,250.18,250.35,249.98,250.34,4639.0,250.18,250.35,249.98,250.34,4639.0
2020-12-17 13:45:00,250.29,250.41,250.16,250.33,4717.0,250.29,250.41,250.16,250.33,4717.0
2020-12-17 13:50:00,250.34,250.8,250.34,250.71,4511.0,250.34,250.8,250.34,250.71,4511.0
2020-12-17 13:55:00,250.7,251.29,250.53,251.29,13905.0,250.7,251.29,250.53,251.29,13905.0
2020-12-17 14:00:00,251.24,251.61,251.09,251.38,10423.0,251.24,251.61,251.09,251.38,10423.0
2020-12-17 14:05:00,251.27,251.46,250.55,250.55,10533.0,251.27,251.46,250.55,250.55,10533.0
2020-12-17 14:10:00,250.74,251.06,250.6,250.93,6940.0,250.74,251.06,250.6,250.93,6940.0
2020-12-17 14:15:00,250.93,250.93,250.62,250.89,5394.0,250.93,250.93,250.62,250.89,5394.0
2020-12-17 14:20:00,250.93,250.95,250.78,250.88,5150.0,250.93,250.95,250.78,250.88,5150.0
2020-12-17 14:25:00,250.88,250.89,250.57,250.81,7520.0,250.88,250.89,250.57,250.81,7520.0
2020-12-17 14:30:00,250.83,251.05,250.76,250.76,5044.0,250.83,251.05,250.76,250.76,5044.0
2020-12-17 14:35:00,250.81,250.88,250.69,250.82,3158.0,250.81,250.88,250.69,250.82,3158.0
2020-12-17 14:40:00,250.84,250.86,250.42,250.52,5990.0,250.84,250.86,250.42,250.52,5990.0
2020-12-17 14:45:00,250.59,250.63,250.4,250.47,5841.0,250.59,250.63,250.4,250.47,5841.0
2020-12-17 14:50:00,250.46,250.5,250.14,250.3,11245.0,250.46,250.5,250.14,250.3,11245.0
2020-12-17 14:55:00,250.22,250.51,250.0,250.3,27261.0,250.22,250.51,250.0,250.3,27261.0
2020-12-17 15:00:00,250.27,250.44,250.02,250.15,5812.0,250.27,250.44,250.02,250.15,5812.0
2020-12-17 15:05:00,250.11,250.14,249.7,249.7,5410.0,250.11,250.14,249.7,249.7,5410.0
2020-12-17 15:10:00,249.72,249.94,249.63,249.66,10847.0,249.72,249.94,249.63,249.66,10847.0
2020-12-17 15:15:00,249.77,249.98,249.62,249.73,7212.0,249.77,249.98,249.62,249.73,7212.0
2020-12-17 15:20:00,249.78,250.45,249.75,250.18,6348.0,249.78,250.45,249.75,250.18,6348.0
2020-12-17 15:25:00,250.24,250.37,250.13,250.24,6180.0,250.24,250.37,250.13,250.24,6180.0
2020-12-17 15:30:00,250.32,250.35,250.06,250.29,11212.0,250.32,250.35,250.06,250.29,11212.0
2020-12-17 15:35:00,250.31,250.68,250.3,250.37,12996.0,250.31,250.68,250.3,250.37,12996.0
2020-12-17 15:40:00,250.27,250.41,250.06,250.18,8461.0,250.27,250.41,250.06,250.18,8461.0
2020-12-17 15:45:00,250.15,250.23,249.98,250.01,9042.0,250.15,250.23,249.98,250.01,9042.0
2020-12-17 15:50:00,250.08,250.24,249.64,249.81,25784.0,250.08,250.24,249.64,249.81,25784.0
2020-12-17 15:55:00,249.9,250.66,249.87,250.47,40647.0,249.9,250.66,249.87,250.47,40647.0
2020-12-18 09:30:00,251.3,253.56,250.32,252.36,181977.0,251.3,253.56,250.32,252.36,181977.0
2020-12-18 09:35:00,251.93,253.2,251.63,253.2,11939.0,251.93,253.2,251.63,253.2,11939.0
2020-12-18 09:40:00,253.41,253.52,251.67,251.87,12490.0,253.41,253.52,251.67,251.87,12490.0
2020-12-18 09:45:00,251.78,252.41,251.38,251.91,7457.0,251.78,252.41,251.38,251.91,7457.0
2020-12-18 09:50:00,252.24,252.24,251.18,251.26,10500.0,252.24,252.24,251.18,251.26,10500.0
2020-12-18 09:55:00,251.53,252.07,251.32,252.07,10135.0,251.53,252.07,251.32,252.07,10135.0
2020-12-18 10:00:00,251.63,253.49,251.49,252.88,17514.0,251.63,253.49,251.49,252.88,17514.0
2020-12-18 10:05:00,252.7,253.9,252.45,253.9,9294.0,252.7,253.9,252.45,253.9,9294.0
2020-12-18 10:10:00,253.98,254.0,253.06,253.43,9779.0,253.98,254.0,253.06,253.43,9779.0
2020-12-18 10:15:00,253.13,253.59,252.78,252.78,7300.0,253.13,253.59,252.78,252.78,7300.0
2020-12-18 10:20:00,252.87,253.13,252.41,252.83,6710.0,252.87,253.13,252.41,252.83,6710.0
2020-12-18 10:25:00,252.69,253.45,252.37,252.46,11809.0,252.69,253.45,252.37,252.46,11809.0
2020-12-18 10:30:00,252.54,252.8,251.92,252.12,5142.0,252.54,252.8,251.92,252.12,5142.0
2020-12-18 10:35:00,252.16,252.65,252.03,252.65,17880.0,252.16,252.65,252.03,252.65,17880.0
2020-12-18 10:40:00,252.64,253.22,252.43,252.91,9994.0,252.64,253.22,252.43,252.91,9994.0
2020-12-18 10:45:00,252.91,252.91,252.51,252.57,3244.0,252.91,252.91,252.51,252.57,3244.0
2020-12-18 10:50:00,252.57,252.57,252.06,252.35,7656.0,252.57,252.57,252.06,252.35,7656.0
2020-12-18 10:55:00,252.26,252.7,252.0,252.34,11556.0,252.26,252.7,252.0,252.34,11556.0
2020-12-18 11:00:00,252.47,252.48,251.95,252.02,4937.0,252.47,252.48,251.95,252.02,4937.0
2020-12-18 11:05:00,252.09,252.17,251.73,251.8,4100.0,252.09,252.17,251.73,251.8,4100.0
2020-12-18 11:10:00,251.81,251.81,250.99,250.99,11323.0,251.81,251.81,250.99,250.99,11323.0
2020-12-18 11:15:00,251.07,251.24,250.8,250.8,7683.0,251.07,251.24,250.8,250.8,7683.0
2020-12-18 11:20:00,250.76,250.76,250.13,250.27,13091.0,250.76,250.76,250.13,250.27,13091.0
2020-12-18 11:25:00,250.35,250.38,250.07,250.23,12144.0,250.35,250.38,250.07,250.23,12144.0
2020-12-18 11:30:00,250.2,250.58,250.2,250.36,7343.0,250.2,250.58,250.2,250.36,7343.0
2020-12-18 11:35:00,250.37,250.37,249.51,249.68,9643.0,250.37,250.37,249.51,249.68,9643.0
2020-12-18 11:40:00,249.72,249.95,249.31,249.84,5989.0,249.72,249.95,249.31,249.84,5989.0
2020-12-18 11:45:00,249.84,250.5,249.84,250.31,6135.0,249.84,250.5,249.84,250.31,6135.0
2020-12-18 11:50:00,250.44,250.61,250.25,250.56,6140.0,250.44,250.61,250.25,250.56,6140.0
2020-12-18 11:55:00,250.49,250.74,250.34,250.34,3786.0,250.49,250.74,250.34,250.34,3786.0
2020-12-18 12:00:00,250.25,250.58,250.25,250.39,5614.0,250.25,250.58,250.25,250.39,5614.0
2020-12-18 12:05:00,250.33,250.56,250.19,250.46,6512.0,250.33,250.56,250.19,250.46,6512.0
2020-12-18 12:10:00,250.48,250.68,250.4,250.67,2577.0,250.48,250.68,250.4,250.67,2577.0
2020-12-18 12:15:00,250.68,251.01,250.52,251.0,5054.0,250.68,251.01,250.52,251.0,5054.0
2020-12-18 12:20:00,251.07,251.3,250.75,250.9,4371.0,251.07,251.3,250.75,250.9,4371.0
2020-12-18 12:25:00,250.9,250.9,250.71,250.8,2332.0,250.9,250.9,250.71,250.8,2332.0
2020-12-18 12:30:00,250.68,250.68,250.21,250.21,6803.0,250.68,250.68,250.21,250.21,6803.0
2020-12-18 12:35:00,250.2,250.58,250.2,250.41,7222.0,250.2,250.58,250.2,250.41,7222.0
2020-12-18 12:40:00,250.5,250.62,250.43,250.43,1909.0,250.5,250.62,250.43,250.43,1909.0
2020-12-18 12:45:00,250.15,250.48,250.15,250.48,9675.0,250.15,250.48,250.15,250.48,9675.0
2020-12-18 12:50:00,250.5,250.71,250.21,250.21,1063.0,250.5,250.71,250.21,250.21,1063.0
2020-12-18 12:55:00,250.03,250.17,250.02,250.02,3351.0,250.03,250.17,250.02,250.02,3351.0
2020-12-18 13:00:00,250.04,250.15,249.61,249.63,5307.0,250.04,250.15,249.61,249.63,5307.0
2020-12-18 13:05:00,249.49,249.61,249.32,249.34,6706.0,249.49,249.61,249.32,249.34,6706.0
2020-12-18 13:10:00,249.34,249.69,249.34,249.59,3675.0,249.34,249.69,249.34,249.59,3675.0
2020-12-18 13:15:00,249.43,249.75,249.36,249.75,6335.0,249.43,249.75,249.36,249.75,6335.0
2020-12-18 13:20:00,249.81,250.08,249.64,250.08,3306.0,249.81,250.08,249.64,250.08,3306.0
2020-12-18 13:25:00,250.08,250.1,249.81,249.96,3173.0,250.08,250.1,249.81,249.96,3173.0
2020-12-18 13:30:00,249.89,249.89,249.59,249.79,3576.0,249.89,249.89,249.59,249.79,3576.0
2020-12-18 13:35:00,249.79,249.85,249.62,249.7,7544.0,249.79,249.85,249.62,249.7,7544.0
2020-12-18 13:40:00,249.69,249.92,249.69,249.74,4886.0,249.69,249.92,249.69,249.74,4886.0
2020-12-18 13:45:00,249.79,249.91,249.67,249.67,2989.0,249.79,249.91,249.67,249.67,2989.0
2020-12-18 13:50:00,249.81,249.88,249.68,249.73,4509.0,249.81,249.88,249.68,249.73,4509.0
2020-12-18 13:55:00,249.81,249.96,249.68,249.88,4176.0,249.81,249.96,249.68,249.88,4176.0
2020-12-18 14:00:00,249.83,249.83,249.52,249.6,3400.0,249.83,249.83,249.52,249.6,3400.0
2020-12-18 14:05:00,249.52,249.68,249.32,249.38,5400.0,249.52,249.68,249.32,249.38,5400.0
2020-12-18 14:10:00,249.38,249.4,249.23,249.27,5544.0,249.38,249.4,249.23,249.27,5544.0
2020-12-18 14:15:00,249.33,249.45,249.24,249.4,4096.0,249.33,249.45,249.24,249.4,4096.0
2020-12-18 14:20:00,249.47,249.78,249.42,249.42,4679.0,249.47,249.78,249.42,249.42,4679.0
2020-12-18 14:25:00,249.3,249.92,249.14,249.92,7838.0,249.3,249.92,249.14,249.92,7838.0
2020-12-18 14:30:00,249.94,249.98,249.76,249.76,4176.0,249.94,249.98,249.76,249.76,4176.0
2020-12-18 14:35:00,249.68,249.79,249.6,249.63,5599.0,249.68,249.79,249.6,249.63,5599.0
2020-12-18 14:40:00,249.67,249.72,249.55,249.66,3150.0,249.67,249.72,249.55,249.66,3150.0
2020-12-18 14:45:00,249.66,250.01,249.62,250.01,5471.0,249.66,250.01,249.62,250.01,5471.0
2020-12-18 14:50:00,249.7,249.8,249.64,249.76,5710.0,249.7,249.8,249.64,249.76,5710.0
2020-12-18 14:55:00,249.65,249.65,249.17,249.28,6718.0,249.65,249.65,249.17,249.28,6718.0
2020-12-18 15:00:00,249.4,249.4,249.0,249.23,6133.0,249.4,249.4,249.0,249.23,6133.0
2020-12-18 15:05:00,249.12,249.24,249.03,249.13,11127.0,249.12,249.24,249.03,249.13,11127.0
2020-12-18 15:10:00,249.09,249.13,248.88,249.1,11489.0,249.09,249.13,248.88,249.1,11489.0
2020-12-18 15:15:00,249.06,249.46,248.97,249.18,7112.0,249.06,249.46,248.97,249.18,7112.0
2020-12-18 15:20:00,249.19,249.19,248.7,249.18,14217.0,249.19,249.19,248.7,249.18,14217.0
2020-12-18 15:25:00,249.18,249.24,248.85,249.18,8700.0,249.18,249.24,248.85,249.18,8700.0
2020-12-18 15:30:00,249.07,249.4,248.95,249.36,8742.0,249.07,249.4,248.95,249.36,8742.0
2020-12-18 15:35:00,249.35,249.71,249.16,249.71,10206.0,249.35,249.71,249.16,249.71,10206.0
2020-12-18 15:40:00,249.68,250.18,249.68,249.93,12122.0,249.68,250.18,249.68,249.93,12122.0
2020-12-18 15:45:00,250.01,250.64,249.97,250.37,15865.0,250.01,250.64,249.97,250.37,15865.0
2020-12-18 15:50:00,249.85,250.09,248.5,248.78,43773.0,249.85,250.09,248.5,248.78,43773.0
2020-12-18 15:55:00,248.82,250.0,248.7,249.56,70213.0,248.82,250.0,248.7,249.56,70213.0
2020-12-21 09:30:00,246.75,246.75,245.0,245.5,36740.0,246.75,246.75,245.0,245.5,36740.0
2020-12-21 09:35:00,245.51,245.57,244.64,245.18,19531.0,245.51,245.57,244.64,245.18,19531.0
2020-12-21 09:40:00,244.95,245.11,244.09,244.31,29121.0,244.95,245.11,244.09,244.31,29121.0
2020-12-21 09:45:00,244.1,245.22,243.72,245.07,14231.0,244.1,245.22,243.72,245.07,14231.0
2020-12-21 09:50:00,244.85,245.55,244.74,245.27,7010.0,244.85,245.55,244.74,245.27,7010.0
2020-12-21 09:55:00,245.48,245.62,243.38,243.54,28562.0,245.48,245.62,243.38,243.54,28562.0
2020-12-21 10:00:00,243.69,244.09,243.12,243.23,16381.0,243.69,244.09,243.12,243.23,16381.0
2020-12-21 10:05:00,243.25,243.5,242.58,243.4,32378.0,243.25,243.5,242.58,243.4,32378.0
2020-12-21 10:10:00,243.41,243.81,243.22,243.38,7516.0,243.41,243.81,243.22,243.38,7516.0
2020-12-21 10:15:00,243.33,243.57,242.82,242.92,17221.0,243.33,243.57,242.82,242.92,17221.0
2020-12-21 10:20:00,242.87,243.67,242.8,243.52,8950.0,242.87,243.67,242.8,243.52,8950.0
2020-12-21 10:25:00,243.66,243.67,243.1,243.28,11036.0,243.66,243.67,243.1,243.28,11036.0
2020-12-21 10:30:00,243.2,243.5,242.88,243.36,12126.0,243.2,243.5,242.88,243.36,12126.0
2020-12-21 10:35:00,243.47,243.57,243.08,243.39,5502.0,243.47,243.57,243.08,243.39,5502.0
2020-12-21 10:40:00,243.62,244.72,243.61,244.71,13116.0,243.62,244.72,243.61,244.71,13116.0
2020-12-21 10:45:00,244.65,244.65,243.77,244.12,7857.0,244.65,244.65,243.77,244.12,7857.0
2020-12-21 10:50:00,244.19,244.36,244.04,244.36,5925.0,244.19,244.36,244.04,244.36,5925.0
2020-12-21 10:55:00,244.43,245.29,244.35,245.28,12256.0,244.43,245.29,244.35,245.28,12256.0
2020-12-21 11:00:00,245.33,246.36,245.28,246.36,10140.0,245.33,246.36,245.28,246.36,10140.0
2020-12-21 11:05:00,246.37,246.56,245.94,246.14,7808.0,246.37,246.56,245.94,246.14,7808.0
2020-12-21 11:10:00,246.08,246.14,245.71,245.76,3873.0,246.08,246.14,245.71,245.76,3873.0
2020-12-21 11:15:00,245.83,245.88,245.28,245.29,5398.0,245.83,245.88,245.28,245.29,5398.0
2020-12-21 11:20:00,245.21,245.52,244.95,245.01,6948.0,245.21,245.52,244.95,245.01,6948.0
2020-12-21 11:25:00,244.92,245.32,244.81,245.24,10505.0,244.92,245.32,244.81,245.24,10505.0
2020-12-21 11:30:00,245.3,245.94,245.3,245.82,8635.0,245.3,245.94,245.3,245.82,8635.0
2020-12-21 11:35:00,245.89,246.0,245.74,245.79,4766.0,245.89,246.0,245.74,245.79,4766.0
2020-12-21 11:40:00,245.73,245.73,245.35,245.57,6427.0,245.73,245.73,245.35,245.57,6427.0
2020-12-21 11:45:00,245.67,246.0,245.55,245.73,6635.0,245.67,246.0,245.55,245.73,6635.0
2020-12-21 11:50:00,245.62,246.42,245.62,246.33,12556.0,245.62,246.42,245.62,246.33,12556.0
2020-12-21 11:55:00,246.32,246.75,246.28,246.62,7425.0,246.32,246.75,246.28,246.62,7425.0
2020-12-21 12:00:00,246.75,247.37,246.75,247.33,9287.0,246.75,247.37,246.75,247.33,9287.0
2020-12-21 12:05:00,247.47,247.92,247.22,247.9,4485.0,247.47,247.92,247.22,247.9,4485.0
2020-12-21 12:10:00,247.77,247.91,247.45,247.48,4517.0,247.77,247.91,247.45,247.48,4517.0
2020-12-21 12:15:00,247.47,247.47,247.21,247.31,3550.0,247.47,247.47,247.21,247.31,3550.0
2020-12-21 12:20:00,247.05,247.38,247.02,247.23,5226.0,247.05,247.38,247.02,247.23,5226.0
2020-12-21 12:25:00,247.14,247.23,247.07,247.13,3406.0,247.14,247.23,247.07,247.13,3406.0
2020-12-21 12:30:00,247.24,247.82,247.21,247.7,4673.0,247.24,247.82,247.21,247.7,4673.0
2020-12-21 12:35:00,247.66,247.71,247.59,247.69,3100.0,247.66,247.71,247.59,247.69,3100.0
2020-12-21 12:40:00,247.67,247.7,247.12,247.24,2049.0,247.67,247.7,247.12,247.24,2049.0
2020-12-21 12:45:00,247.24,247.43,246.99,247.43,6451.0,247.24,247.43,246.99,247.43,6451.0
2020-12-21 12:50:00,247.87,247.97,247.56,247.86,4443.0,247.87,247.97,247.56,247.86,4443.0
2020-12-21 12:55:00,247.86,247.9,247.65,247.77,2882.0,247.86,247.9,247.65,247.77,2882.0
2020-12-21 13:00:00,247.85,248.21,247.77,248.17,8997.0,247.85,248.21,247.77,248.17,8997.0
2020-12-21 13:05:00,248.17,248.52,248.15,248.38,4598.0,248.17,248.52,248.15,248.38,4598.0
2020-12-21 13:10:00,248.39,248.76,248.38,248.7,2867.0,248.39,248.76,248.38,248.7,2867.0
2020-12-21 13:15:00,248.7,248.79,248.07,248.59,7206.0,248.7,248.79,248.07,248.59,7206.0
2020-12-21 13:20:00,248.59,248.59,248.1,248.24,5648.0,248.59,248.59,248.1,248.24,5648.0
2020-12-21 13:25:00,248.32,248.36,247.94,248.02,8945.0,248.32,248.36,247.94,248.02,8945.0
2020-12-21 13:30:00,248.05,248.07,247.73,247.9,5310.0,248.05,248.07,247.73,247.9,5310.0
2020-12-21 13:35:00,247.9,248.13,247.84,248.03,5156.0,247.9,248.13,247.84,248.03,5156.0
2020-12-21 13:40:00,247.96,248.44,247.96,248.44,6032.0,247.96,248.44,247.96,248.44,6032.0
2020-12-21 13:45:00,248.39,248.42,247.96,247.96,5135.0,248.39,248.42,247.96,247.96,5135.0
2020-12-21 13:50:00,248.07,248.29,248.0,248.26,4036.0,248.07,248.29,248.0,248.26,4036.0
2020-12-21 13:55:00,248.3,248.36,247.84,247.84,7806.0,248.3,248.36,247.84,247.84,7806.0
2020-12-21 14:00:00,247.99,248.44,247.9,248.36,6993.0,247.99,248.44,247.9,248.36,6993.0
2020-12-21 14:05:00,248.34,248.46,248.08,248.46,4885.0,248.34,248.46,248.08,248.46,4885.0
2020-12-21 14:10:00,248.46,248.57,248.05,248.45,4390.0,248.46,248.57,248.05,248.45,4390.0
2020-12-21 14:15:00,248.48,248.63,248.41,248.63,1877.0,248.48,248.63,248.41,248.63,1877.0
2020-12-21 14:20:00,248.63,248.94,248.6,248.94,8353.0,248.63,248.94,248.6,248.94,8353.0
2020-12-21 14:25:00,248.89,249.0,248.74,248.86,7756.0,248.89,249.0,248.74,248.86,7756.0
2020-12-21 14:30:00,248.94,248.94,248.51,248.63,2985.0,248.94,248.94,248.51,248.63,2985.0
2020-12-21 14:35:00,248.7,248.9,248.63,248.75,4312.0,248.7,248.9,248.63,248.75,4312.0
2020-12-21 14:40:00,248.66,249.0,248.54,248.67,5005.0,248.66,249.0,248.54,248.67,5005.0
2020-12-21 14:45:00,248.74,248.79,248.4,248.4,3245.0,248.74,248.79,248.4,248.4,3245.0
2020-12-21 14:50:00,248.41,248.8,248.36,248.8,4684.0,248.41,248.8,248.36,248.8,4684.0
2020-12-21 14:55:00,248.76,248.85,248.61,248.7,3312.0,248.76,248.85,248.61,248.7,3312.0
2020-12-21 15:00:00,248.72,248.8,248.22,248.39,10192.0,248.72,248.8,248.22,248.39,10192.0
2020-12-21 15:05:00,248.37,248.38,247.64,247.7,5382.0,248.37,248.38,247.64,247.7,5382.0
2020-12-21 15:10:00,247.64,247.84,247.62,247.74,6064.0,247.64,247.84,247.62,247.74,6064.0
2020-12-21 15:15:00,247.71,247.71,247.2,247.21,5762.0,247.71,247.71,247.2,247.21,5762.0
2020-12-21 15:20:00,247.15,247.28,246.88,247.21,8972.0,247.15,247.28,246.88,247.21,8972.0
2020-12-21 15:25:00,247.27,247.47,247.14,247.15,6715.0,247.27,247.47,247.14,247.15,6715.0
2020-12-21 15:30:00,246.99,247.19,246.69,246.83,11681.0,246.99,247.19,246.69,246.83,11681.0
2020-12-21 15:35:00,246.79,247.24,246.72,247.24,10213.0,246.79,247.24,246.72,247.24,10213.0
2020-12-21 15:40:00,247.31,247.97,247.3,247.74,8651.0,247.31,247.97,247.3,247.74,8651.0
2020-12-21 15:45:00,247.63,248.19,247.57,247.76,10531.0,247.63,248.19,247.57,247.76,10531.0
2020-12-21 15:50:00,247.63,248.15,247.35,247.88,20577.0,247.63,248.15,247.35,247.88,20577.0
2020-12-21 15:55:00,247.91,248.7,247.81,248.4,33006.0,247.91,248.7,247.81,248.4,33006.0
2020-12-22 09:30:00,246.61,248.32,246.11,246.61,20784.0,246.61,248.32,246.11,246.61,20784.0
2020-12-22 09:35:00,246.63,247.28,246.27,247.28,8409.0,246.63,247.28,246.27,247.28,8409.0
2020-12-22 09:40:00,247.01,247.19,246.65,246.9,7552.0,247.01,247.19,246.65,246.9,7552.0
2020-12-22 09:45:00,246.96,246.99,245.82,246.05,12472.0,246.96,246.99,245.82,246.05,12472.0
2020-12-22 09:50:00,246.04,246.24,245.66,245.85,5561.0,246.04,246.24,245.66,245.85,5561.0
2020-12-22 09:55:00,245.89,245.95,245.15,245.66,13077.0,245.89,245.95,245.15,245.66,13077.0
2020-12-22 10:00:00,245.46,245.49,244.96,245.46,17012.0,245.46,245.49,244.96,245.46,17012.0
2020-12-22 10:05:00,245.38,245.38,244.6,244.96,7013.0,245.38,245.38,244.6,244.96,7013.0
2020-12-22 10:10:00,245.12,245.17,244.81,245.04,13157.0,245.12,245.17,244.81,245.04,13157.0
2020-12-22 10:15:00,245.03,245.34,245.0,245.29,5478.0,245.03,245.34,245.0,245.29,5478.0
2020-12-22 10:20:00,245.36,245.63,245.1,245.62,7564.0,245.36,245.63,245.1,245.62,7564.0
2020-12-22 10:25:00,245.62,245.62,245.3,245.34,5881.0,245.62,245.62,245.3,245.34,5881.0
2020-12-22 10:30:00,245.33,245.95,245.11,245.67,13899.0,245.33,245.95,245.11,245.67,13899.0
2020-12-22 10:35:00,245.58,245.63,245.29,245.36,2447.0,245.58,245.63,245.29,245.36,2447.0
2020-12-22 10:40:00,245.3,245.45,245.13,245.31,7937.0,245.3,245.45,245.13,245.31,7937.0
2020-12-22 10:45:00,245.3,245.42,245.24,245.3,7638.0,245.3,245.42,245.24,245.3,7638.0
2020-12-22 10:50:00,245.3,245.4,245.17,245.39,10760.0,245.3,245.4,245.17,245.39,10760.0
2020-12-22 10:55:00,245.36,245.74,245.34,245.74,11872.0,245.36,245.74,245.34,245.74,11872.0
2020-12-22 11:00:00,245.72,245.9,245.36,245.55,4825.0,245.72,245.9,245.36,245.55,4825.0
2020-12-22 11:05:00,245.63,246.97,245.63,246.83,8286.0,245.63,246.97,245.63,246.83,8286.0
2020-12-22 11:10:00,246.95,246.98,246.73,246.74,5954.0,246.95,246.98,246.73,246.74,5954.0
2020-12-22 11:15:00,246.77,246.99,246.62,246.92,3900.0,246.77,246.99,246.62,246.92,3900.0
2020-12-22 11:20:00,246.99,247.34,246.75,247.17,5123.0,246.99,247.34,246.75,247.17,5123.0
2020-12-22 11:25:00,247.24,247.59,247.23,247.48,3410.0,247.24,247.59,247.23,247.48,3410.0
2020-12-22 11:30:00,247.47,247.65,247.37,247.64,4635.0,247.47,247.65,247.37,247.64,4635.0
2020-12-22 11:35:00,247.7,249.0,247.63,247.78,10491.0,247.7,249.0,247.63,247.78,10491.0
2020-12-22 11:40:00,247.73,247.76,247.31,247.36,4620.0,247.73,247.76,247.31,247.36,4620.0
2020-12-22 11:45:00,247.36,247.44,247.09,247.09,4107.0,247.36,247.44,247.09,247.09,4107.0
2020-12-22 11:50:00,246.95,247.26,246.76,247.0,3241.0,246.95,247.26,246.76,247.0,3241.0
2020-12-22 11:55:00,247.17,247.62,247.17,247.57,4887.0,247.17,247.62,247.17,247.57,4887.0
2020-12-22 12:00:00,247.53,247.93,247.46,247.8,3913.0,247.53,247.93,247.46,247.8,3913.0
2020-12-22 12:05:00,247.76,248.25,247.76,248.25,2354.0,247.76,248.25,247.76,248.25,2354.0
2020-12-22 12:10:00,247.99,248.36,247.91,248.36,2525.0,247.99,248.36,247.91,248.36,2525.0
2020-12-22 12:15:00,248.25,248.66,248.23,248.52,4714.0,248.25,248.66,248.23,248.52,4714.0
2020-12-22 12:20:00,248.51,248.57,248.15,248.5,3307.0,248.51,248.57,248.15,248.5,3307.0
2020-12-22 12:25:00,248.53,248.6,248.12,248.25,2335.0,248.53,248.6,248.12,248.25,2335.0
2020-12-22 12:30:00,248.3,248.3,248.07,248.1,4804.0,248.3,248.3,248.07,248.1,4804.0
2020-12-22 12:35:00,248.2,248.5,248.06,248.47,5146.0,248.2,248.5,248.06,248.47,5146.0
2020-12-22 12:40:00,248.48,248.76,248.48,248.75,4881.0,248.48,248.76,248.48,248.75,4881.0
2020-12-22 12:45:00,248.7,248.82,248.35,248.51,3338.0,248.7,248.82,248.35,248.51,3338.0
2020-12-22 12:50:00,248.58,248.72,248.41,248.41,6200.0,248.58,248.72,248.41,248.41,6200.0
2020-12-22 12:55:00,248.53,248.62,248.38,248.45,5142.0,248.53,248.62,248.38,248.45,5142.0
2020-12-22 13:00:00,248.65,248.7,248.46,248.67,2540.0,248.65,248.7,248.46,248.67,2540.0
2020-12-22 13:05:00,248.67,248.75,248.64,248.74,3030.0,248.67,248.75,248.64,248.74,3030.0
2020-12-22 13:10:00,248.85,249.31,248.81,249.31,6154.0,248.85,249.31,248.81,249.31,6154.0
2020-12-22 13:15:00,249.12,249.33,248.98,249.32,4707.0,249.12,249.33,248.98,249.32,4707.0
2020-12-22 13:20:00,249.38,249.38,249.08,249.1,3312.0,249.38,249.38,249.08,249.1,3312.0
2020-12-22 13:25:00,249.21,249.22,249.0,249.04,5625.0,249.21,249.22,249.0,249.04,5625.0
2020-12-22 13:30:00,249.03,249.04,248.81,248.96,5373.0,249.03,249.04,248.81,248.96,5373.0
2020-12-22 13:35:00,248.95,249.19,248.95,249.03,5471.0,248.95,249.19,248.95,249.03,5471.0
2020-12-22 13:40:00,248.93,249.05,248.75,248.84,2929.0,248.93,249.05,248.75,248.84,2929.0
2020-12-22 13:45:00,248.9,249.03,248.78,248.78,3908.0,248.9,249.03,248.78,248.78,3908.0
2020-12-22 13:50:00,248.9,248.97,248.71,248.71,3884.0,248.9,248.97,248.71,248.71,3884.0
2020-12-22 13:55:00,248.72,248.89,248.65,248.75,2657.0,248.72,248.89,248.65,248.75,2657.0
2020-12-22 14:00:00,248.73,248.76,248.42,248.54,7770.0,248.73,248.76,248.42,248.54,7770.0
2020-12-22 14:05:00,248.47,248.61,248.4,248.48,6426.0,248.47,248.61,248.4,248.48,6426.0
2020-12-22 14:10:00,248.48,248.52,248.3,248.3,6588.0,248.48,248.52,248.3,248.3,6588.0
2020-12-22 14:15:00,248.47,248.75,248.33,248.73,16932.0,248.47,248.75,248.33,248.73,16932.0
2020-12-22 14:20:00,248.88,248.88,248.35,248.46,5398.0,248.88,248.88,248.35,248.46,5398.0
2020-12-22 14:25:00,248.5,248.61,248.4,248.5,3864.0,248.5,248.61,248.4,248.5,3864.0
2020-12-22 14:30:00,248.57,248.6,248.09,248.37,18894.0,248.57,248.6,248.09,248.37,18894.0
2020-12-22 14:35:00,248.43,248.54,248.2,248.21,10614.0,248.43,248.54,248.2,248.21,10614.0
2020-12-22 14:40:00,248.23,248.43,247.9,248.28,14444.0,248.23,248.43,247.9,248.28,14444.0
2020-12-22 14:45:00,248.22,248.33,248.12,248.33,4325.0,248.22,248.33,248.12,248.33,4325.0
2020-12-22 14:50:00,248.24,248.44,248.14,248.25,5655.0,248.24,248.44,248.14,248.25,5655.0
2020-12-22 14:55:00,248.13,248.2,248.0,248.12,3288.0,248.13,248.2,248.0,248.12,3288.0
2020-12-22 15:00:00,248.18,248.43,247.9,247.9,4419.0,248.18,248.43,247.9,247.9,4419.0
2020-12-22 15:05:00,247.85,248.02,247.71,247.77,4124.0,247.85,248.02,247.71,247.77,4124.0
2020-12-22 15:10:00,247.81,248.26,247.78,248.09,2931.0,247.81,248.26,247.78,248.09,2931.0
2020-12-22 15:15:00,248.1,248.26,247.93,247.96,2551.0,248.1,248.26,247.93,247.96,2551.0
2020-12-22 15:20:00,247.92,248.16,247.91,247.99,4624.0,247.92,248.16,247.91,247.99,4624.0
2020-12-22 15:25:00,248.01,248.1,247.57,247.64,5210.0,248.01,248.1,247.57,247.64,5210.0
2020-12-22 15:30:00,247.57,248.18,247.56,247.86,6177.0,247.57,248.18,247.56,247.86,6177.0
2020-12-22 15:35:00,247.82,248.19,247.82,248.19,4484.0,247.82,248.19,247.82,248.19,4484.0
2020-12-22 15:40:00,248.16,248.26,247.79,248.16,6837.0,248.16,248.26,247.79,248.16,6837.0
2020-12-22 15:45:00,248.13,248.15,247.77,247.93,9641.0,248.13,248.15,247.77,247.93,9641.0
2020-12-22 15:50:00,248.04,248.17,247.66,247.88,9557.0,248.04,248.17,247.66,247.88,9557.0
2020-12-22 15:55:00,247.84,248.06,247.57,248.0,13077.0,247.84,248.06,247.57,248.0,13077.0
2020-12-23 09:30:00,247.0,248.74,247.0,247.71,18748.0,247.0,248.74,247.0,247.71,18748.0
2020-12-23 09:35:00,247.49,249.22,247.41,248.77,8327.0,247.49,249.22,247.41,248.77,8327.0
2020-12-23 09:40:00,248.83,249.22,248.45,248.54,5633.0,248.83,249.22,248.45,248.54,5633.0
2020-12-23 09:45:00,248.67,249.73,248.67,249.49,15244.0,248.67,249.73,248.67,249.49,15244.0
2020-12-23 09:50:00,249.57,249.57,248.99,249.45,6753.0,249.57,249.57,248.99,249.45,6753.0
2020-12-23 09:55:00,249.53,249.6,249.2,249.2,12478.0,249.53,249.6,249.2,249.2,12478.0
2020-12-23 10:00:00,249.22,249.28,248.69,248.81,6486.0,249.22,249.28,248.69,248.81,6486.0
2020-12-23 10:05:00,248.81,248.9,248.09,248.48,10174.0,248.81,248.9,248.09,248.48,10174.0
2020-12-23 10:10:00,248.39,249.09,248.35,248.83,3949.0,248.39,249.09,248.35,248.83,3949.0
2020-12-23 10:15:00,248.9,249.33,248.54,249.31,5950.0,248.9,249.33,248.54,249.31,5950.0
2020-12-23 10:20:00,249.08,249.37,248.81,249.37,3935.0,249.08,249.37,248.81,249.37,3935.0
2020-12-23 10:25:00,249.36,249.75,249.36,249.59,3944.0,249.36,249.75,249.36,249.59,3944.0
2020-12-23 10:30:00,249.62,250.5,249.61,250.22,19243.0,249.62,250.5,249.61,250.22,19243.0
2020-12-23 10:35:00,250.21,251.05,250.15,250.96,9952.0,250.21,251.05,250.15,250.96,9952.0
2020-12-23 10:40:00,250.93,250.93,250.32,250.38,4696.0,250.93,250.93,250.32,250.38,4696.0
2020-12-23 10:45:00,250.49,250.6,250.03,250.07,6788.0,250.49,250.6,250.03,250.07,6788.0
2020-12-23 10:50:00,250.09,250.26,249.6,249.72,3811.0,250.09,250.26,249.6,249.72,3811.0
2020-12-23 10:55:00,249.65,249.84,249.35,249.38,4449.0,249.65,249.84,249.35,249.38,4449.0
2020-12-23 11:00:00,249.37,249.41,249.02,249.05,5258.0,249.37,249.41,249.02,249.05,5258.0
2020-12-23 11:05:00,249.04,249.28,248.97,249.12,4928.0,249.04,249.28,248.97,249.12,4928.0
2020-12-23 11:10:00,249.0,249.9,249.0,249.82,15939.0,249.0,249.9,249.0,249.82,15939.0
2020-12-23 11:15:00,249.67,250.0,249.67,249.89,16124.0,249.67,250.0,249.67,249.89,16124.0
2020-12-23 11:20:00,249.88,249.88,249.24,249.81,23274.0,249.88,249.88,249.24,249.81,23274.0
2020-12-23 11:25:00,249.7,249.97,249.66,249.87,2738.0,249.7,249.97,249.66,249.87,2738.0
2020-12-23 11:30:00,250.0,250.27,249.7,250.27,5324.0,250.0,250.27,249.7,250.27,5324.0
2020-12-23 11:35:00,250.39,250.65,250.18,250.61,6011.0,250.39,250.65,250.18,250.61,6011.0
2020-12-23 11:40:00,250.61,250.65,250.48,250.58,3239.0,250.61,250.65,250.48,250.58,3239.0
2020-12-23 11:45:00,250.57,250.75,250.56,250.75,3518.0,250.57,250.75,250.56,250.75,3518.0
2020-12-23 11:50:00,250.76,250.92,250.48,250.73,5478.0,250.76,250.92,250.48,250.73,5478.0
2020-12-23 11:55:00,250.75,250.81,250.66,250.8,2825.0,250.75,250.81,250.66,250.8,2825.0
2020-12-23 12:00:00,250.91,250.98,250.64,250.78,4352.0,250.91,250.98,250.64,250.78,4352.0
2020-12-23 12:05:00,250.67,250.99,250.67,250.95,4452.0,250.67,250.99,250.67,250.95,4452.0
2020-12-23 12:10:00,250.98,251.32,250.88,251.28,6812.0,250.98,251.32,250.88,251.28,6812.0
2020-12-23 12:15:00,251.27,251.32,251.03,251.25,3316.0,251.27,251.32,251.03,251.25,3316.0
2020-12-23 12:20:00,251.32,251.36,250.96,251.07,4102.0,251.32,251.36,250.96,251.07,4102.0
2020-12-23 12:25:00,251.01,251.06,250.63,250.63,8501.0,251.01,251.06,250.63,250.63,8501.0
2020-12-23 12:30:00,250.43,250.65,250.4,250.54,5028.0,250.43,250.65,250.4,250.54,5028.0
2020-12-23 12:35:00,250.58,250.65,250.36,250.54,2490.0,250.58,250.65,250.36,250.54,2490.0
2020-12-23 12:40:00,250.63,250.85,250.47,250.85,8615.0,250.63,250.85,250.47,250.85,8615.0
2020-12-23 12:45:00,250.89,250.98,250.8,250.81,2709.0,250.89,250.98,250.8,250.81,2709.0
2020-12-23 12:50:00,250.91,251.3,250.87,251.17,3042.0,250.91,251.3,250.87,251.17,3042.0
2020-12-23 12:55:00,251.29,251.86,251.29,251.71,13325.0,251.29,251.86,251.29,251.71,13325.0
2020-12-23 13:00:00,251.59,251.81,251.56,251.8,3013.0,251.59,251.81,251.56,251.8,3013.0
2020-12-23 13:05:00,251.81,252.24,251.78,252.16,8054.0,251.81,252.24,251.78,252.16,8054.0
2020-12-23 13:10:00,252.23,252.72,252.17,252.62,8882.0,252.23,252.72,252.17,252.62,8882.0
2020-12-23 13:15:00,252.62,252.75,252.56,252.61,4351.0,252.62,252.75,252.56,252.61,4351.0
2020-12-23 13:20:00,252.62,252.8,252.51,252.71,3937.0,252.62,252.8,252.51,252.71,3937.0
2020-12-23 13:25:00,252.71,253.0,252.68,252.84,8122.0,252.71,253.0,252.68,252.84,8122.0
2020-12-23 13:30:00,252.86,253.2,252.82,253.18,6216.0,252.86,253.2,252.82,253.18,6216.0
2020-12-23 13:35:00,253.13,253.41,253.11,253.35,12807.0,253.13,253.41,253.11,253.35,12807.0
2020-12-23 13:40:00,253.28,253.3,252.8,252.99,10841.0,253.28,253.3,252.8,252.99,10841.0
2020-12-23 13:45:00,253.05,253.05,252.67,252.74,3119.0,253.05,253.05,252.67,252.74,3119.0
2020-12-23 13:50:00,252.64,252.72,252.26,252.6,3888.0,252.64,252.72,252.26,252.6,3888.0
2020-12-23 13:55:00,252.5,252.7,252.4,252.4,3246.0,252.5,252.7,252.4,252.4,3246.0
2020-12-23 14:00:00,252.37,252.57,252.22,252.47,6758.0,252.37,252.57,252.22,252.47,6758.0
2020-12-23 14:05:00,252.56,252.57,252.43,252.57,4092.0,252.56,252.57,252.43,252.57,4092.0
2020-12-23 14:10:00,252.55,253.0,252.54,252.99,4678.0,252.55,253.0,252.54,252.99,4678.0
2020-12-23 14:15:00,252.93,252.98,252.84,252.98,2603.0,252.93,252.98,252.84,252.98,2603.0
2020-12-23 14:20:00,252.93,253.09,252.78,252.78,4048.0,252.93,253.09,252.78,252.78,4048.0
2020-12-23 14:25:00,252.6,252.6,252.06,252.16,3836.0,252.6,252.6,252.06,252.16,3836.0
2020-12-23 14:30:00,252.08,252.1,251.9,252.1,2191.0,252.08,252.1,251.9,252.1,2191.0
2020-12-23 14:35:00,252.1,252.36,252.0,252.15,3315.0,252.1,252.36,252.0,252.15,3315.0
2020-12-23 14:40:00,252.27,252.8,252.26,252.76,8056.0,252.27,252.8,252.26,252.76,8056.0
2020-12-23 14:45:00,252.76,252.89,252.26,252.77,7936.0,252.76,252.89,252.26,252.77,7936.0
2020-12-23 14:50:00,252.76,252.76,252.48,252.56,4656.0,252.76,252.76,252.48,252.56,4656.0
2020-12-23 14:55:00,252.57,253.02,252.57,252.66,11684.0,252.57,253.02,252.57,252.66,11684.0
2020-12-23 15:00:00,252.61,252.83,252.5,252.66,3853.0,252.61,252.83,252.5,252.66,3853.0
2020-12-23 15:05:00,252.55,252.85,252.55,252.71,3879.0,252.55,252.85,252.55,252.71,3879.0
2020-12-23 15:10:00,252.72,252.92,252.68,252.76,4443.0,252.72,252.92,252.68,252.76,4443.0
2020-12-23 15:15:00,252.82,253.05,252.73,252.98,5234.0,252.82,253.05,252.73,252.98,5234.0
2020-12-23 15:20:00,252.98,252.99,252.55,252.64,3269.0,252.98,252.99,252.55,252.64,3269.0
2020-12-23 15:25:00,252.67,252.68,252.15,252.36,8434.0,252.67,252.68,252.15,252.36,8434.0
2020-12-23 15:30:00,252.16,252.3,251.8,251.86,6493.0,252.16,252.3,251.8,251.86,6493.0
2020-12-23 15:35:00,251.83,251.84,251.28,251.65,9819.0,251.83,251.84,251.28,251.65,9819.0
2020-12-23 15:40:00,251.58,251.7,251.24,251.56,8661.0,251.58,251.7,251.24,251.56,8661.0
2020-12-23 15:45:00,251.44,251.76,251.23,251.34,13801.0,251.44,251.76,251.23,251.34,13801.0
2020-12-23 15:50:00,251.19,251.27,250.66,250.92,12145.0,251.19,251.27,250.66,250.92,12145.0
2020-12-23 15:55:00,250.9,251.39,250.6,251.24,26260.0,250.9,251.39,250.6,251.24,26260.0
2020-12-24 09:30:00,250.43,251.18,250.08,250.08,12022.0,250.43,251.18,250.08,250.08,12022.0
2020-12-24 09:35:00,250.06,250.06,249.0,249.41,8985.0,250.06,250.06,249.0,249.41,8985.0
2020-12-24 09:40:00,249.37,250.38,249.37,250.05,5505.0,249.37,250.38,249.37,250.05,5505.0
2020-12-24 09:45:00,250.05,250.05,249.54,249.81,4365.0,250.05,250.05,249.54,249.81,4365.0
2020-12-24 09:50:00,249.62,250.87,249.62,250.47,7405.0,249.62,250.87,249.62,250.47,7405.0
2020-12-24 09:55:00,250.44,250.68,250.37,250.56,4868.0,250.44,250.68,250.37,250.56,4868.0
2020-12-24 10:00:00,250.62,251.2,250.37,250.89,6252.0,250.62,251.2,250.37,250.89,6252.0
2020-12-24 10:05:00,250.8,250.95,250.64,250.81,3030.0,250.8,250.95,250.64,250.81,3030.0
2020-12-24 10:10:00,250.81,250.89,250.56,250.6,3403.0,250.81,250.89,250.56,250.6,3403.0
2020-12-24 10:15:00,250.66,250.96,250.66,250.92,2400.0,250.66,250.96,250.66,250.92,2400.0
2020-12-24 10:20:00,250.83,250.86,250.47,250.56,11771.0,250.83,250.86,250.47,250.56,11771.0
2020-12-24 10:25:00,250.56,250.69,250.43,250.58,7692.0,250.56,250.69,250.43,250.58,7692.0
2020-12-24 10:30:00,250.57,250.57,249.67,249.74,4398.0,250.57,250.57,249.67,249.74,4398.0
2020-12-24 10:35:00,249.9,249.96,249.6,249.6,6641.0,249.9,249.96,249.6,249.6,6641.0
2020-12-24 10:40:00,249.64,249.82,249.43,249.5,4290.0,249.64,249.82,249.43,249.5,4290.0
2020-12-24 10:45:00,249.39,249.5,249.3,249.46,4426.0,249.39,249.5,249.3,249.46,4426.0
2020-12-24 10:50:00,249.44,249.44,249.29,249.37,2197.0,249.44,249.44,249.29,249.37,2197.0
2020-12-24 10:55:00,249.4,249.75,249.3,249.5,5725.0,249.4,249.75,249.3,249.5,5725.0
2020-12-24 11:00:00,249.52,249.62,249.29,249.3,4305.0,249.52,249.62,249.29,249.3,4305.0
2020-12-24 11:05:00,249.37,249.63,249.21,249.58,6292.0,249.37,249.63,249.21,249.58,6292.0
2020-12-24 11:10:00,249.41,249.48,249.22,249.36,4085.0,249.41,249.48,249.22,249.36,4085.0
2020-12-24 11:15:00,249.23,249.23,248.52,248.59,5592.0,249.23,249.23,248.52,248.59,5592.0
2020-12-24 11:20:00,248.65,248.86,248.5,248.53,5617.0,248.65,248.86,248.5,248.53,5617.0
2020-12-24 11:25:00,248.43,248.64,248.18,248.26,5558.0,248.43,248.64,248.18,248.26,5558.0
2020-12-24 11:30:00,248.11,248.4,248.11,248.4,3349.0,248.11,248.4,248.11,248.4,3349.0
2020-12-24 11:35:00,248.23,248.4,248.07,248.19,2559.0,248.23,248.4,248.07,248.19,2559.0
2020-12-24 11:40:00,248.22,248.22,247.51,247.72,4452.0,248.22,248.22,247.51,247.72,4452.0
2020-12-24 11:45:00,247.76,248.09,247.76,247.86,2838.0,247.76,248.09,247.76,247.86,2838.0
2020-12-24 11:50:00,247.9,248.0,247.59,247.88,6473.0,247.9,248.0,247.59,247.88,6473.0
2020-12-24 11:55:00,247.95,248.0,247.65,247.65,3050.0,247.95,248.0,247.65,247.65,3050.0
2020-12-24 12:00:00,247.68,247.97,247.54,247.88,7755.0,247.68,247.97,247.54,247.88,7755.0
2020-12-24 12:05:00,247.97,248.46,247.97,248.43,5960.0,247.97,248.46,247.97,248.43,5960.0
2020-12-24 12:10:00,248.46,248.52,248.31,248.4,4100.0,248.46,248.52,248.31,248.4,4100.0
2020-12-24 12:15:00,248.4,248.46,248.28,248.3,2632.0,248.4,248.46,248.28,248.3,2632.0
2020-12-24 12:20:00,248.29,248.71,248.28,248.56,6339.0,248.29,248.71,248.28,248.56,6339.0
2020-12-24 12:25:00,248.71,248.83,248.67,248.83,2301.0,248.71,248.83,248.67,248.83,2301.0
2020-12-24 12:30:00,248.76,249.01,248.76,249.01,5895.0,248.76,249.01,248.76,249.01,5895.0
2020-12-24 12:35:00,248.93,249.07,248.76,248.8,5717.0,248.93,249.07,248.76,248.8,5717.0
2020-12-24 12:40:00,248.77,248.8,248.3,248.42,4643.0,248.77,248.8,248.3,248.42,4643.0
2020-12-24 12:45:00,248.26,248.4,248.16,248.25,5927.0,248.26,248.4,248.16,248.25,5927.0
2020-12-24 12:50:00,248.38,248.62,248.01,248.06,5649.0,248.38,248.62,248.01,248.06,5649.0
2020-12-24 12:55:00,248.17,248.89,248.0,248.89,16598.0,248.17,248.89,248.0,248.89,16598.0
2020-12-28 09:30:00,248.72,249.11,247.62,247.62,26681.0,248.72,249.11,247.62,247.62,26681.0
2020-12-28 09:35:00,248.23,248.24,247.54,247.82,11776.0,248.23,248.24,247.54,247.82,11776.0
2020-12-28 09:40:00,247.67,248.48,247.5,248.0,7876.0,247.67,248.48,247.5,248.0,7876.0
2020-12-28 09:45:00,247.86,248.3,247.72,248.14,4660.0,247.86,248.3,247.72,248.14,4660.0
2020-12-28 09:50:00,248.05,248.05,247.31,247.5,10095.0,248.05,248.05,247.31,247.5,10095.0
2020-12-28 09:55:00,247.37,247.42,246.51,246.51,11448.0,247.37,247.42,246.51,246.51,11448.0
2020-12-28 10:00:00,246.45,246.96,246.44,246.8,3725.0,246.45,246.96,246.44,246.8,3725.0
2020-12-28 10:05:00,246.5,246.88,246.44,246.44,6106.0,246.5,246.88,246.44,246.44,6106.0
2020-12-28 10:10:00,246.68,246.87,246.0,246.7,9170.0,246.68,246.87,246.0,246.7,9170.0
2020-12-28 10:15:00,246.82,248.11,246.6,247.7,11244.0,246.82,248.11,246.6,247.7,11244.0
2020-12-28 10:20:00,247.88,248.24,247.29,247.3,5712.0,247.88,248.24,247.29,247.3,5712.0
2020-12-28 10:25:00,247.55,247.77,247.39,247.47,2935.0,247.55,247.77,247.39,247.47,2935.0
2020-12-28 10:30:00,247.62,248.38,247.61,248.38,9607.0,247.62,248.38,247.61,248.38,9607.0
2020-12-28 10:35:00,248.37,248.37,247.71,247.73,4100.0,248.37,248.37,247.71,247.73,4100.0
2020-12-28 10:40:00,247.83,247.96,247.32,247.33,1807.0,247.83,247.96,247.32,247.33,1807.0
2020-12-28 10:45:00,247.44,247.68,247.16,247.27,4686.0,247.44,247.68,247.16,247.27,4686.0
2020-12-28 10:50:00,247.38,247.57,246.58,246.58,6072.0,247.38,247.57,246.58,246.58,6072.0
2020-12-28 10:55:00,246.63,246.64,246.09,246.3,4279.0,246.63,246.64,246.09,246.3,4279.0
2020-12-28 11:00:00,246.19,246.92,246.11,246.83,11973.0,246.19,246.92,246.11,246.83,11973.0
2020-12-28 11:05:00,246.64,247.04,246.63,246.85,5943.0,246.64,247.04,246.63,246.85,5943.0
2020-12-28 11:10:00,247.0,247.11,246.79,246.92,7543.0,247.0,247.11,246.79,246.92,7543.0
2020-12-28 11:15:00,246.97,247.25,246.85,247.04,4542.0,246.97,247.25,246.85,247.04,4542.0
2020-12-28 11:20:00,247.0,247.0,246.26,246.26,7704.0,247.0,247.0,246.26,246.26,7704.0
2020-12-28 11:25:00,246.23,246.26,245.96,245.97,8651.0,246.23,246.26,245.96,245.97,8651.0
2020-12-28 11:30:00,245.9,246.5,245.7,246.06,13376.0,245.9,246.5,245.7,246.06,13376.0
2020-12-28 11:35:00,246.18,246.32,245.77,245.77,3624.0,246.18,246.32,245.77,245.77,3624.0
2020-12-28 11:40:00,246.0,246.01,245.6,245.75,7718.0,246.0,246.01,245.6,245.75,7718.0
2020-12-28 11:45:00,245.72,246.41,245.62,246.17,17543.0,245.72,246.41,245.62,246.17,17543.0
2020-12-28 11:50:00,246.2,246.48,246.06,246.4,3524.0,246.2,246.48,246.06,246.4,3524.0
2020-12-28 11:55:00,246.2,246.37,246.19,246.27,1626.0,246.2,246.37,246.19,246.27,1626.0
2020-12-28 12:00:00,246.26,246.28,246.11,246.15,2665.0,246.26,246.28,246.11,246.15,2665.0
2020-12-28 12:05:00,246.17,246.34,245.97,246.06,5781.0,246.17,246.34,245.97,246.06,5781.0
2020-12-28 12:10:00,246.15,246.34,246.01,246.02,2529.0,246.15,246.34,246.01,246.02,2529.0
2020-12-28 12:15:00,246.15,246.33,245.89,246.12,9026.0,246.15,246.33,245.89,246.12,9026.0
2020-12-28 12:20:00,246.19,246.21,246.11,246.12,4541.0,246.19,246.21,246.11,246.12,4541.0
2020-12-28 12:25:00,246.15,246.24,246.11,246.16,2354.0,246.15,246.24,246.11,246.16,2354.0
2020-12-28 12:30:00,246.13,246.19,245.9,245.94,8699.0,246.13,246.19,245.9,245.94,8699.0
2020-12-28 12:35:00,245.95,246.24,245.82,245.98,18063.0,245.95,246.24,245.82,245.98,18063.0
2020-12-28 12:40:00,245.98,246.27,245.55,245.67,7871.0,245.98,246.27,245.55,245.67,7871.0
2020-12-28 12:45:00,245.58,245.58,245.3,245.49,12453.0,245.58,245.58,245.3,245.49,12453.0
2020-12-28 12:50:00,245.52,245.6,245.2,245.23,9066.0,245.52,245.6,245.2,245.23,9066.0
2020-12-28 12:55:00,245.19,245.41,245.19,245.38,4332.0,245.19,245.41,245.19,245.38,4332.0
2020-12-28 13:00:00,245.45,245.45,244.89,245.27,20066.0,245.45,245.45,244.89,245.27,20066.0
2020-12-28 13:05:00,245.33,245.33,245.01,245.07,4869.0,245.33,245.33,245.01,245.07,4869.0
2020-12-28 13:10:00,245.0,245.17,244.79,244.93,9687.0,245.0,245.17,244.79,244.93,9687.0
2020-12-28 13:15:00,244.91,244.92,244.2,244.37,18908.0,244.91,244.92,244.2,244.37,18908.0
2020-12-28 13:20:00,244.33,244.7,244.15,244.63,13040.0,244.33,244.7,244.15,244.63,13040.0
2020-12-28 13:25:00,244.64,244.77,244.56,244.68,8751.0,244.64,244.77,244.56,244.68,8751.0
2020-12-28 13:30:00,244.68,244.68,244.17,244.28,9485.0,244.68,244.68,244.17,244.28,9485.0
2020-12-28 13:35:00,244.26,244.46,244.15,244.35,6466.0,244.26,244.46,244.15,244.35,6466.0
2020-12-28 13:40:00,244.32,244.39,244.1,244.21,6687.0,244.32,244.39,244.1,244.21,6687.0
2020-12-28 13:45:00,244.23,244.3,244.09,244.16,11009.0,244.23,244.3,244.09,244.16,11009.0
2020-12-28 13:50:00,244.12,244.42,244.04,244.42,5983.0,244.12,244.42,244.04,244.42,5983.0
2020-12-28 13:55:00,244.33,244.62,244.29,244.52,8266.0,244.33,244.62,244.29,244.52,8266.0
2020-12-28 14:00:00,244.52,244.69,244.38,244.57,7907.0,244.52,244.69,244.38,244.57,7907.0
2020-12-28 14:05:00,244.44,244.87,244.44,244.87,6950.0,244.44,244.87,244.44,244.87,6950.0
2020-12-28 14:10:00,244.84,244.9,244.72,244.72,7763.0,244.84,244.9,244.72,244.72,7763.0
2020-12-28 14:15:00,244.7,245.0,244.65,244.98,13250.0,244.7,245.0,244.65,244.98,13250.0
2020-12-28 14:20:00,245.06,245.47,245.05,245.33,7562.0,245.06,245.47,245.05,245.33,7562.0
2020-12-28 14:25:00,245.35,245.35,244.98,245.14,7479.0,245.35,245.35,244.98,245.14,7479.0
2020-12-28 14:30:00,245.09,245.19,244.91,245.03,6178.0,245.09,245.19,244.91,245.03,6178.0
2020-12-28 14:35:00,245.03,245.29,244.62,244.92,7941.0,245.03,245.29,244.62,244.92,7941.0
2020-12-28 14:40:00,244.93,244.98,244.75,244.85,18379.0,244.93,244.98,244.75,244.85,18379.0
2020-12-28 14:45:00,244.84,245.0,244.33,244.49,16249.0,244.84,245.0,244.33,244.49,16249.0
2020-12-28 14:50:00,244.49,244.49,243.91,244.06,16688.0,244.49,244.49,243.91,244.06,16688.0
2020-12-28 14:55:00,244.08,244.12,243.74,243.86,9778.0,244.08,244.12,243.74,243.86,9778.0
2020-12-28 15:00:00,243.85,244.02,243.8,243.93,4765.0,243.85,244.02,243.8,243.93,4765.0
2020-12-28 15:05:00,243.9,243.94,243.62,243.85,15259.0,243.9,243.94,243.62,243.85,15259.0
2020-12-28 15:10:00,243.73,243.86,243.6,243.78,4684.0,243.73,243.86,243.6,243.78,4684.0
2020-12-28 15:15:00,243.77,243.77,243.4,243.4,16196.0,243.77,243.77,243.4,243.4,16196.0
2020-12-28 15:20:00,243.5,243.5,243.05,243.24,11804.0,243.5,243.5,243.05,243.24,11804.0
2020-12-28 15:25:00,243.27,243.55,243.13,243.55,7199.0,243.27,243.55,243.13,243.55,7199.0
2020-12-28 15:30:00,243.5,243.83,243.31,243.83,12960.0,243.5,243.83,243.31,243.83,12960.0
2020-12-28 15:35:00,243.82,243.98,243.15,243.16,29424.0,243.82,243.98,243.15,243.16,29424.0
2020-12-28 15:40:00,243.34,243.63,243.03,243.52,33052.0,243.34,243.63,243.03,243.52,33052.0
2020-12-28 15:45:00,243.52,243.52,243.05,243.12,18770.0,243.52,243.52,243.05,243.12,18770.0
2020-12-28 15:50:00,243.29,243.87,243.29,243.87,19186.0,243.29,243.87,243.29,243.87,19186.0
2020-12-28 15:55:00,243.86,244.39,243.86,244.15,26963.0,243.86,244.39,243.86,244.15,26963.0
2020-12-29 09:30:00,245.36,246.24,245.15,245.82,26152.0,245.36,246.24,245.15,245.82,26152.0
2020-12-29 09:35:00,245.56,245.56,244.73,245.21,4777.0,245.56,245.56,244.73,245.21,4777.0
2020-12-29 09:40:00,244.71,245.15,244.0,244.0,7411.0,244.71,245.15,244.0,244.0,7411.0
2020-12-29 09:45:00,244.11,245.66,244.03,245.03,8555.0,244.11,245.66,244.03,245.03,8555.0
2020-12-29 09:50:00,244.93,245.98,244.91,245.47,8131.0,244.93,245.98,244.91,245.47,8131.0
2020-12-29 09:55:00,245.46,245.61,244.28,244.86,7834.0,245.46,245.61,244.28,244.86,7834.0
2020-12-29 10:00:00,244.75,245.17,244.2,244.73,7695.0,244.75,245.17,244.2,244.73,7695.0
2020-12-29 10:05:00,244.56,244.9,243.79,244.5,51070.0,244.56,244.9,243.79,244.5,51070.0
2020-12-29 10:10:00,244.5,245.29,244.16,245.29,7572.0,244.5,245.29,244.16,245.29,7572.0
2020-12-29 10:15:00,245.28,245.44,244.91,245.18,9000.0,245.28,245.44,244.91,245.18,9000.0
2020-12-29 10:20:00,245.32,245.45,244.91,245.29,5350.0,245.32,245.45,244.91,245.29,5350.0
2020-12-29 10:25:00,245.11,245.95,244.95,245.9,47959.0,245.11,245.95,244.95,245.9,47959.0
2020-12-29 10:30:00,245.86,246.13,245.62,245.98,29044.0,245.86,246.13,245.62,245.98,29044.0
2020-12-29 10:35:00,245.93,246.12,245.63,245.97,7238.0,245.93,246.12,245.63,245.97,7238.0
2020-12-29 10:40:00,245.83,245.83,245.4,245.5,3856.0,245.83,245.83,245.4,245.5,3856.0
2020-12-29 10:45:00,245.46,245.46,244.87,244.87,7514.0,245.46,245.46,244.87,244.87,7514.0
2020-12-29 10:50:00,244.62,244.96,244.52,244.55,3199.0,244.62,244.96,244.52,244.55,3199.0
2020-12-29 10:55:00,244.45,244.6,244.04,244.22,15151.0,244.45,244.6,244.04,244.22,15151.0
2020-12-29 11:00:00,244.18,244.45,243.53,243.64,4654.0,244.18,244.45,243.53,243.64,4654.0
2020-12-29 11:05:00,243.64,244.0,243.64,243.94,4698.0,243.64,244.0,243.64,243.94,4698.0
2020-12-29 11:10:00,243.91,243.91,243.55,243.7,6652.0,243.91,243.91,243.55,243.7,6652.0
2020-12-29 11:15:00,243.75,243.98,243.57,243.73,6735.0,243.75,243.98,243.57,243.73,6735.0
2020-12-29 11:20:00,243.58,243.64,243.33,243.6,7776.0,243.58,243.64,243.33,243.6,7776.0
2020-12-29 11:25:00,243.58,243.64,243.35,243.4,4418.0,243.58,243.64,243.35,243.4,4418.0
2020-12-29 11:30:00,243.52,243.9,243.3,243.52,9484.0,243.52,243.9,243.3,243.52,9484.0
2020-12-29 11:35:00,243.66,243.96,243.57,243.59,3916.0,243.66,243.96,243.57,243.59,3916.0
2020-12-29 11:40:00,243.66,244.39,243.55,244.24,9032.0,243.66,244.39,243.55,244.24,9032.0
2020-12-29 11:45:00,244.14,244.2,243.88,244.2,5373.0,244.14,244.2,243.88,244.2,5373.0
2020-12-29 11:50:00,244.21,244.35,244.0,244.24,6628.0,244.21,244.35,244.0,244.24,6628.0
2020-12-29 11:55:00,244.24,244.31,243.99,244.29,2575.0,244.24,244.31,243.99,244.29,2575.0
2020-12-29 12:00:00,244.39,244.39,244.11,244.15,2727.0,244.39,244.39,244.11,244.15,2727.0
2020-12-29 12:05:00,244.05,244.07,243.88,244.07,3217.0,244.05,244.07,243.88,244.07,3217.0
2020-12-29 12:10:00,244.04,244.29,244.03,244.12,2868.0,244.04,244.29,244.03,244.12,2868.0
2020-12-29 12:15:00,244.14,244.19,244.0,244.09,5968.0,244.14,244.19,244.0,244.09,5968.0
2020-12-29 12:20:00,244.19,244.19,243.91,243.98,2445.0,244.19,244.19,243.91,243.98,2445.0
2020-12-29 12:25:00,243.93,243.96,243.86,243.86,3148.0,243.93,243.96,243.86,243.86,3148.0
2020-12-29 12:30:00,243.91,243.94,243.56,243.64,5228.0,243.91,243.94,243.56,243.64,5228.0
2020-12-29 12:35:00,243.59,243.84,243.48,243.83,3090.0,243.59,243.84,243.48,243.83,3090.0
2020-12-29 12:40:00,243.93,244.03,243.72,244.03,5691.0,243.93,244.03,243.72,244.03,5691.0
2020-12-29 12:45:00,244.24,244.24,243.89,244.13,7511.0,244.24,244.24,243.89,244.13,7511.0
2020-12-29 12:50:00,244.18,244.28,244.04,244.04,3100.0,244.18,244.28,244.04,244.04,3100.0
2020-12-29 12:55:00,244.05,244.1,243.87,244.02,2686.0,244.05,244.1,243.87,244.02,2686.0
2020-12-29 13:00:00,244.02,244.02,243.84,243.84,1580.0,244.02,244.02,243.84,243.84,1580.0
2020-12-29 13:05:00,243.79,244.05,243.74,243.94,2100.0,243.79,244.05,243.74,243.94,2100.0
2020-12-29 13:10:00,243.9,243.99,243.76,243.89,2500.0,243.9,243.99,243.76,243.89,2500.0
2020-12-29 13:15:00,243.8,243.9,243.77,243.84,1799.0,243.8,243.9,243.77,243.84,1799.0
2020-12-29 13:20:00,243.7,243.79,243.39,243.43,6243.0,243.7,243.79,243.39,243.43,6243.0
2020-12-29 13:25:00,243.45,243.51,243.39,243.41,1800.0,243.45,243.51,243.39,243.41,1800.0
2020-12-29 13:30:00,243.4,243.54,243.4,243.5,1800.0,243.4,243.54,243.4,243.5,1800.0
2020-12-29 13:35:00,243.44,243.98,243.44,243.85,4313.0,243.44,243.98,243.44,243.85,4313.0
2020-12-29 13:40:00,243.9,243.9,243.49,243.49,2454.0,243.9,243.9,243.49,243.49,2454.0
2020-12-29 13:45:00,243.58,243.69,243.43,243.43,2360.0,243.58,243.69,243.43,243.43,2360.0
2020-12-29 13:50:00,243.46,243.46,243.21,243.25,5732.0,243.46,243.46,243.21,243.25,5732.0
2020-12-29 13:55:00,243.29,243.5,243.23,243.44,2639.0,243.29,243.5,243.23,243.44,2639.0
2020-12-29 14:00:00,243.4,243.4,243.16,243.18,4800.0,243.4,243.4,243.16,243.18,4800.0
2020-12-29 14:05:00,243.24,243.32,243.1,243.19,6216.0,243.24,243.32,243.1,243.19,6216.0
2020-12-29 14:10:00,243.14,243.32,243.14,243.28,4525.0,243.14,243.32,243.14,243.28,4525.0
2020-12-29 14:15:00,243.31,243.35,242.97,242.97,7327.0,243.31,243.35,242.97,242.97,7327.0
2020-12-29 14:20:00,242.92,243.11,242.78,242.98,8980.0,242.92,243.11,242.78,242.98,8980.0
2020-12-29 14:25:00,242.99,243.09,242.88,243.05,3924.0,242.99,243.09,242.88,243.05,3924.0
2020-12-29 14:30:00,243.09,243.11,242.86,242.87,1900.0,243.09,243.11,242.86,242.87,1900.0
2020-12-29 14:35:00,242.86,242.92,242.65,242.74,5623.0,242.86,242.92,242.65,242.74,5623.0
2020-12-29 14:40:00,242.66,242.86,242.65,242.75,3307.0,242.66,242.86,242.65,242.75,3307.0
2020-12-29 14:45:00,242.72,242.77,242.6,242.67,2575.0,242.72,242.77,242.6,242.67,2575.0
2020-12-29 14:50:00,242.62,242.97,242.62,242.86,7928.0,242.62,242.97,242.62,242.86,7928.0
2020-12-29 14:55:00,242.86,242.88,242.77,242.77,3350.0,242.86,242.88,242.77,242.77,3350.0
2020-12-29 15:00:00,242.75,242.93,242.7,242.93,2783.0,242.75,242.93,242.7,242.93,2783.0
2020-12-29 15:05:00,242.87,242.9,242.54,242.54,4120.0,242.87,242.9,242.54,242.54,4120.0
2020-12-29 15:10:00,242.62,242.71,242.54,242.66,3616.0,242.62,242.71,242.54,242.66,3616.0
2020-12-29 15:15:00,242.6,242.79,242.6,242.76,6328.0,242.6,242.79,242.6,242.76,6328.0
2020-12-29 15:20:00,242.78,243.13,242.72,243.03,5470.0,242.78,243.13,242.72,243.03,5470.0
2020-12-29 15:25:00,243.06,243.22,243.06,243.15,5403.0,243.06,243.22,243.06,243.15,5403.0
2020-12-29 15:30:00,243.13,243.22,242.82,243.02,6401.0,243.13,243.22,242.82,243.02,6401.0
2020-12-29 15:35:00,243.07,243.25,243.05,243.19,4882.0,243.07,243.25,243.05,243.19,4882.0
2020-12-29 15:40:00,243.18,243.41,243.18,243.33,16947.0,243.18,243.41,243.18,243.33,16947.0
2020-12-29 15:45:00,243.36,243.47,243.15,243.47,10389.0,243.36,243.47,243.15,243.47,10389.0
2020-12-29 15:50:00,243.47,243.68,243.38,243.53,16831.0,243.47,243.68,243.38,243.53,16831.0
2020-12-29 15:55:00,243.53,243.69,243.19,243.51,21768.0,243.53,243.69,243.19,243.51,21768.0
2020-12-30 09:30:00,244.5,245.0,244.0,244.14,13398.0,244.5,245.0,244.0,244.14,13398.0
2020-12-30 09:35:00,244.29,244.29,243.53,244.01,7459.0,244.29,244.29,243.53,244.01,7459.0
2020-12-30 09:40:00,243.8,244.22,243.69,244.0,5426.0,243.8,244.22,243.69,244.0,5426.0
2020-12-30 09:45:00,243.78,244.53,243.6,244.15,6792.0,243.78,244.53,243.6,244.15,6792.0
2020-12-30 09:50:00,243.98,244.13,243.84,244.13,2791.0,243.98,244.13,243.84,244.13,2791.0
2020-12-30 09:55:00,244.28,244.38,243.88,243.95,10395.0,244.28,244.38,243.88,243.95,10395.0
2020-12-30 10:00:00,244.12,244.49,243.85,244.33,5183.0,244.12,244.49,243.85,244.33,5183.0
2020-12-30 10:05:00,244.2,244.6,244.2,244.49,8279.0,244.2,244.6,244.2,244.49,8279.0
2020-12-30 10:10:00,244.4,244.5,243.81,244.13,2681.0,244.4,244.5,243.81,244.13,2681.0
2020-12-30 10:15:00,244.13,245.06,244.13,244.94,9121.0,244.13,245.06,244.13,244.94,9121.0
2020-12-30 10:20:00,244.85,244.92,244.49,244.82,16242.0,244.85,244.92,244.49,244.82,16242.0
2020-12-30 10:25:00,244.92,244.93,244.09,244.22,10484.0,244.92,244.93,244.09,244.22,10484.0
2020-12-30 10:30:00,244.12,244.43,244.09,244.32,1731.0,244.12,244.43,244.09,244.32,1731.0
2020-12-30 10:35:00,244.15,244.2,243.68,244.0,8454.0,244.15,244.2,243.68,244.0,8454.0
2020-12-30 10:40:00,243.99,243.99,243.55,243.55,3278.0,243.99,243.99,243.55,243.55,3278.0
2020-12-30 10:45:00,243.66,243.81,243.23,243.39,11192.0,243.66,243.81,243.23,243.39,11192.0
2020-12-30 10:50:00,243.49,243.68,243.23,243.46,7032.0,243.49,243.68,243.23,243.46,7032.0
2020-12-30 10:55:00,243.44,243.85,243.34,243.85,2260.0,243.44,243.85,243.34,243.85,2260.0
2020-12-30 11:00:00,243.73,243.85,243.56,243.6,7470.0,243.73,243.85,243.56,243.6,7470.0
2020-12-30 11:05:00,243.77,244.35,243.68,244.34,4610.0,243.77,244.35,243.68,244.34,4610.0
2020-12-30 11:10:00,244.31,244.38,244.05,244.24,7382.0,244.31,244.38,244.05,244.24,7382.0
2020-12-30 11:15:00,244.23,244.63,244.23,244.5,5460.0,244.23,244.63,244.23,244.5,5460.0
2020-12-30 11:20:00,244.54,244.54,244.23,244.23,2065.0,244.54,244.54,244.23,244.23,2065.0
2020-12-30 11:25:00,244.19,244.75,244.19,244.48,7167.0,244.19,244.75,244.19,244.48,7167.0
2020-12-30 11:30:00,244.41,244.41,243.86,243.99,3167.0,244.41,244.41,243.86,243.99,3167.0
2020-12-30 11:35:00,243.7,243.93,243.7,243.88,3409.0,243.7,243.93,243.7,243.88,3409.0
2020-12-30 11:40:00,243.88,243.89,243.58,243.64,2923.0,243.88,243.89,243.58,243.64,2923.0
2020-12-30 11:45:00,243.75,243.87,243.6,243.84,2822.0,243.75,243.87,243.6,243.84,2822.0
2020-12-30 11:50:00,243.86,243.86,243.37,243.37,4678.0,243.86,243.86,243.37,243.37,4678.0
2020-12-30 11:55:00,243.3,243.42,243.15,243.42,2873.0,243.3,243.42,243.15,243.42,2873.0
2020-12-30 12:00:00,243.4,243.52,243.25,243.39,5434.0,243.4,243.52,243.25,243.39,5434.0
2020-12-30 12:05:00,243.34,243.41,243.21,243.3,1640.0,243.34,243.41,243.21,243.3,1640.0
2020-12-30 12:10:00,243.17,243.39,242.99,243.39,5644.0,243.17,243.39,242.99,243.39,5644.0
2020-12-30 12:15:00,243.47,243.47,243.18,243.32,2116.0,243.47,243.47,243.18,243.32,2116.0
2020-12-30 12:20:00,243.32,243.58,243.31,243.4,2946.0,243.32,243.58,243.31,243.4,2946.0
2020-12-30 12:25:00,243.37,243.38,243.1,243.21,4737.0,243.37,243.38,243.1,243.21,4737.0
2020-12-30 12:30:00,243.16,243.2,243.01,243.14,6815.0,243.16,243.2,243.01,243.14,6815.0
2020-12-30 12:35:00,243.23,243.33,243.05,243.25,1925.0,243.23,243.33,243.05,243.25,1925.0
2020-12-30 12:40:00,243.25,243.33,243.12,243.23,2502.0,243.25,243.33,243.12,243.23,2502.0
2020-12-30 12:45:00,243.24,243.7,243.19,243.48,5571.0,243.24,243.7,243.19,243.48,5571.0
2020-12-30 12:50:00,243.35,243.37,243.27,243.28,1121.0,243.35,243.37,243.27,243.28,1121.0
2020-12-30 12:55:00,243.44,243.5,243.1,243.5,4380.0,243.44,243.5,243.1,243.5,4380.0
2020-12-30 13:00:00,243.5,243.82,243.3,243.53,4145.0,243.5,243.82,243.3,243.53,4145.0
2020-12-30 13:05:00,243.58,243.82,243.58,243.81,2800.0,243.58,243.82,243.58,243.81,2800.0
2020-12-30 13:10:00,243.76,244.15,243.71,243.93,4990.0,243.76,244.15,243.71,243.93,4990.0
2020-12-30 13:15:00,243.92,244.47,243.84,244.26,5098.0,243.92,244.47,243.84,244.26,5098.0
2020-12-30 13:20:00,244.27,244.35,243.68,243.89,3290.0,244.27,244.35,243.68,243.89,3290.0
2020-12-30 13:25:00,243.91,244.09,243.71,243.71,3975.0,243.91,244.09,243.71,243.71,3975.0
2020-12-30 13:30:00,243.79,243.81,243.56,243.56,2405.0,243.79,243.81,243.56,243.56,2405.0
2020-12-30 13:35:00,243.62,243.62,243.25,243.35,3948.0,243.62,243.62,243.25,243.35,3948.0
2020-12-30 13:40:00,243.3,243.63,243.29,243.56,3436.0,243.3,243.63,243.29,243.56,3436.0
2020-12-30 13:45:00,243.56,243.6,243.42,243.42,1875.0,243.56,243.6,243.42,243.42,1875.0
2020-12-30 13:50:00,243.42,243.55,243.34,243.48,2893.0,243.42,243.55,243.34,243.48,2893.0
2020-12-30 13:55:00,243.5,243.55,243.36,243.37,5210.0,243.5,243.55,243.36,243.37,5210.0
2020-12-30 14:00:00,243.43,243.55,243.23,243.25,6179.0,243.43,243.55,243.23,243.25,6179.0
2020-12-30 14:05:00,243.13,243.25,243.13,243.23,1300.0,243.13,243.25,243.13,243.23,1300.0
2020-12-30 14:10:00,243.3,243.34,243.04,243.34,2709.0,243.3,243.34,243.04,243.34,2709.0
2020-12-30 14:15:00,243.37,243.37,243.06,243.09,3300.0,243.37,243.37,243.06,243.09,3300.0
2020-12-30 14:20:00,243.12,243.12,242.84,242.92,5994.0,243.12,243.12,242.84,242.92,5994.0
2020-12-30 14:25:00,243.02,243.02,242.83,242.93,1527.0,243.02,243.02,242.83,242.93,1527.0
2020-12-30 14:30:00,242.99,243.24,242.98,243.16,3083.0,242.99,243.24,242.98,243.16,3083.0
2020-12-30 14:35:00,243.01,243.22,242.98,243.19,4462.0,243.01,243.22,242.98,243.19,4462.0
2020-12-30 14:40:00,243.17,243.21,243.01,243.21,1525.0,243.17,243.21,243.01,243.21,1525.0
2020-12-30 14:45:00,243.18,243.5,243.17,243.4,5412.0,243.18,243.5,243.17,243.4,5412.0
2020-12-30 14:50:00,243.34,243.42,243.23,243.3,3256.0,243.34,243.42,243.23,243.3,3256.0
2020-12-30 14:55:00,243.28,243.35,243.08,243.15,2305.0,243.28,243.35,243.08,243.15,2305.0
2020-12-30 15:00:00,243.07,243.17,243.0,243.13,2043.0,243.07,243.17,243.0,243.13,2043.0
2020-12-30 15:05:00,243.06,243.35,243.06,243.17,3485.0,243.06,243.35,243.06,243.17,3485.0
2020-12-30 15:10:00,243.18,243.48,243.18,243.44,4320.0,243.18,243.48,243.18,243.44,4320.0
2020-12-30 15:15:00,243.34,243.35,243.2,243.34,2465.0,243.34,243.35,243.2,243.34,2465.0
2020-12-30 15:20:00,243.3,243.38,242.99,243.0,13615.0,243.3,243.38,242.99,243.0,13615.0
2020-12-30 15:25:00,242.93,243.0,242.36,242.85,24389.0,242.93,243.0,242.36,242.85,24389.0
2020-12-30 15:30:00,242.75,242.96,242.63,242.96,4351.0,242.75,242.96,242.63,242.96,4351.0
2020-12-30 15:35:00,242.82,243.15,242.74,242.95,16818.0,242.82,243.15,242.74,242.95,16818.0
2020-12-30 15:40:00,242.91,243.58,242.89,243.32,4943.0,242.91,243.58,242.89,243.32,4943.0
2020-12-30 15:45:00,243.29,243.34,243.08,243.17,7554.0,243.29,243.34,243.08,243.17,7554.0
2020-12-30 15:50:00,243.25,243.78,243.14,243.4,14516.0,243.25,243.78,243.14,243.4,14516.0
2020-12-30 15:55:00,243.31,243.75,243.2,243.58,25829.0,243.31,243.75,243.2,243.58,25829.0
2020-12-31 09:30:00,243.47,243.47,242.92,242.94,9432.0,243.47,243.47,242.92,242.94,9432.0
2020-12-31 09:35:00,243.09,243.09,242.21,242.45,9599.0,243.09,243.09,242.21,242.45,9599.0
2020-12-31 09:40:00,242.65,242.67,242.17,242.38,7353.0,242.65,242.67,242.17,242.38,7353.0
2020-12-31 09:45:00,242.25,242.58,242.22,242.41,5776.0,242.25,242.58,242.22,242.41,5776.0
2020-12-31 09:50:00,242.35,242.36,241.43,241.95,17526.0,242.35,242.36,241.43,241.95,17526.0
2020-12-31 09:55:00,242.1,242.1,241.2,241.29,5244.0,242.1,242.1,241.2,241.29,5244.0
2020-12-31 10:00:00,241.39,241.94,241.39,241.79,4346.0,241.39,241.94,241.39,241.79,4346.0
2020-12-31 10:05:00,241.69,241.79,241.15,241.15,5522.0,241.69,241.79,241.15,241.15,5522.0
2020-12-31 10:10:00,241.3,241.81,241.1,241.7,7606.0,241.3,241.81,241.1,241.7,7606.0
2020-12-31 10:15:00,241.78,241.78,241.34,241.48,3214.0,241.78,241.78,241.34,241.48,3214.0
2020-12-31 10:20:00,241.57,242.25,241.29,241.72,10909.0,241.57,242.25,241.29,241.72,10909.0
2020-12-31 10:25:00,241.69,242.39,241.69,242.12,6847.0,241.69,242.39,241.69,242.12,6847.0
2020-12-31 10:30:00,242.0,242.38,242.0,242.07,6681.0,242.0,242.38,242.0,242.07,6681.0
2020-12-31 10:35:00,242.23,242.33,242.01,242.22,2858.0,242.23,242.33,242.01,242.22,2858.0
2020-12-31 10:40:00,242.4,242.5,242.1,242.24,3764.0,242.4,242.5,242.1,242.24,3764.0
2020-12-31 10:45:00,242.16,242.46,242.16,242.26,1770.0,242.16,242.46,242.16,242.26,1770.0
2020-12-31 10:50:00,242.27,242.39,242.0,242.39,6075.0,242.27,242.39,242.0,242.39,6075.0
2020-12-31 10:55:00,242.3,242.5,242.12,242.44,9250.0,242.3,242.5,242.12,242.44,9250.0
2020-12-31 11:00:00,242.34,242.46,242.0,242.31,9828.0,242.34,242.46,242.0,242.31,9828.0
2020-12-31 11:05:00,242.42,242.42,242.0,242.1,5614.0,242.42,242.42,242.0,242.1,5614.0
2020-12-31 11:10:00,242.11,242.39,242.02,242.16,3346.0,242.11,242.39,242.02,242.16,3346.0
2020-12-31 11:15:00,242.26,242.43,242.17,242.41,2500.0,242.26,242.43,242.17,242.41,2500.0
2020-12-31 11:20:00,242.36,242.37,242.0,242.24,10103.0,242.36,242.37,242.0,242.24,10103.0
2020-12-31 11:25:00,242.3,242.3,241.93,241.93,3475.0,242.3,242.3,241.93,241.93,3475.0
2020-12-31 11:30:00,241.95,242.02,241.84,241.97,4634.0,241.95,242.02,241.84,241.97,4634.0
2020-12-31 11:35:00,241.94,241.99,241.84,241.92,4660.0,241.94,241.99,241.84,241.92,4660.0
2020-12-31 11:40:00,241.93,241.93,241.76,241.76,4978.0,241.93,241.93,241.76,241.76,4978.0
2020-12-31 11:45:00,241.7,241.76,241.56,241.63,2626.0,241.7,241.76,241.56,241.63,2626.0
2020-12-31 11:50:00,241.56,242.01,241.56,241.94,2891.0,241.56,242.01,241.56,241.94,2891.0
2020-12-31 11:55:00,241.87,242.1,241.8,242.09,7004.0,241.87,242.1,241.8,242.09,7004.0
2020-12-31 12:00:00,242.09,242.57,242.09,242.32,5157.0,242.09,242.57,242.09,242.32,5157.0
2020-12-31 12:05:00,242.41,242.41,242.07,242.23,1651.0,242.41,242.41,242.07,242.23,1651.0
2020-12-31 12:10:00,242.15,242.18,241.78,242.02,5698.0,242.15,242.18,241.78,242.02,5698.0
2020-12-31 12:15:00,242.18,242.38,242.01,242.24,2763.0,242.18,242.38,242.01,242.24,2763.0
2020-12-31 12:20:00,242.24,242.5,242.19,242.5,6192.0,242.24,242.5,242.19,242.5,6192.0
2020-12-31 12:25:00,242.51,242.56,242.28,242.36,1738.0,242.51,242.56,242.28,242.36,1738.0
2020-12-31 12:30:00,242.45,242.5,242.22,242.33,2117.0,242.45,242.5,242.22,242.33,2117.0
2020-12-31 12:35:00,242.43,242.56,242.3,242.45,2694.0,242.43,242.56,242.3,242.45,2694.0
2020-12-31 12:40:00,242.28,242.35,242.21,242.21,5001.0,242.28,242.35,242.21,242.21,5001.0
2020-12-31 12:45:00,242.32,242.44,242.19,242.28,2266.0,242.32,242.44,242.19,242.28,2266.0
2020-12-31 12:50:00,242.23,242.28,242.08,242.23,5498.0,242.23,242.28,242.08,242.23,5498.0
2020-12-31 12:55:00,242.08,242.28,242.08,242.26,3330.0,242.08,242.28,242.08,242.26,3330.0
2020-12-31 13:00:00,242.26,242.26,242.0,242.0,3929.0,242.26,242.26,242.0,242.0,3929.0
2020-12-31 13:05:00,242.13,242.25,241.96,241.96,1225.0,242.13,242.25,241.96,241.96,1225.0
2020-12-31 13:10:00,241.94,242.0,241.94,241.95,1060.0,241.94,242.0,241.94,241.95,1060.0
2020-12-31 13:15:00,241.92,242.05,241.88,241.95,3185.0,241.92,242.05,241.88,241.95,3185.0
2020-12-31 13:20:00,241.94,242.06,241.85,241.85,5734.0,241.94,242.06,241.85,241.85,5734.0
2020-12-31 13:25:00,241.94,242.0,241.86,241.86,2405.0,241.94,242.0,241.86,241.86,2405.0
2020-12-31 13:30:00,241.84,241.96,241.84,241.96,1591.0,241.84,241.96,241.84,241.96,1591.0
2020-12-31 13:35:00,242.0,242.29,241.96,242.29,3496.0,242.0,242.29,241.96,242.29,3496.0
2020-12-31 13:40:00,242.25,242.31,241.85,241.95,2344.0,242.25,242.31,241.85,241.95,2344.0
2020-12-31 13:45:00,241.99,242.06,241.93,242.06,1367.0,241.99,242.06,241.93,242.06,1367.0
2020-12-31 13:50:00,242.14,242.33,242.07,242.31,2092.0,242.14,242.33,242.07,242.31,2092.0
2020-12-31 13:55:00,242.35,242.5,242.22,242.48,5124.0,242.35,242.5,242.22,242.48,5124.0
2020-12-31 14:00:00,242.49,242.7,242.35,242.5,5516.0,242.49,242.7,242.35,242.5,5516.0
2020-12-31 14:05:00,242.43,242.88,242.43,242.77,6981.0,242.43,242.88,242.43,242.77,6981.0
2020-12-31 14:10:00,242.81,242.94,242.6,242.79,4450.0,242.81,242.94,242.6,242.79,4450.0
2020-12-31 14:15:00,242.8,242.96,242.72,242.92,12201.0,242.8,242.96,242.72,242.92,12201.0
2020-12-31 14:20:00,242.91,243.19,242.78,242.99,14867.0,242.91,243.19,242.78,242.99,14867.0
2020-12-31 14:25:00,243.14,243.36,243.1,243.28,10827.0,243.14,243.36,243.1,243.28,10827.0
2020-12-31 14:30:00,243.27,243.42,243.1,243.22,7899.0,243.27,243.42,243.1,243.22,7899.0
2020-12-31 14:35:00,243.14,243.46,243.12,243.34,4630.0,243.14,243.46,243.12,243.34,4630.0
2020-12-31 14:40:00,243.24,243.46,243.19,243.3,3312.0,243.24,243.46,243.19,243.3,3312.0
2020-12-31 14:45:00,243.21,243.45,243.14,243.23,4795.0,243.21,243.45,243.14,243.23,4795.0
2020-12-31 14:50:00,243.14,243.46,243.14,243.34,4173.0,243.14,243.46,243.14,243.34,4173.0
2020-12-31 14:55:00,243.43,243.53,243.25,243.36,3586.0,243.43,243.53,243.25,243.36,3586.0
2020-12-31 15:00:00,243.43,243.52,243.23,243.24,3768.0,243.43,243.52,243.23,243.24,3768.0
2020-12-31 15:05:00,243.34,243.55,243.31,243.34,4447.0,243.34,243.55,243.31,243.34,4447.0
2020-12-31 15:10:00,243.42,243.51,243.26,243.37,6600.0,243.42,243.51,243.26,243.37,6600.0
2020-12-31 15:15:00,243.46,243.53,243.36,243.5,5301.0,243.46,243.53,243.36,243.5,5301.0
2020-12-31 15:20:00,243.42,243.57,243.41,243.41,2332.0,243.42,243.57,243.41,243.41,2332.0
2020-12-31 15:25:00,243.14,243.53,243.14,243.36,3211.0,243.14,243.53,243.14,243.36,3211.0
2020-12-31 15:30:00,243.37,243.75,243.27,243.47,11057.0,243.37,243.75,243.27,243.47,11057.0
2020-12-31 15:35:00,243.54,244.41,243.54,244.15,17659.0,243.54,244.41,243.54,244.15,17659.0
2020-12-31 15:40:00,244.01,244.08,243.79,243.84,5768.0,244.01,244.08,243.79,243.84,5768.0
2020-12-31 15:45:00,243.79,244.22,243.79,244.13,8811.0,243.79,244.22,243.79,244.13,8811.0
2020-12-31 15:50:00,244.22,245.19,244.13,245.0,23332.0,244.22,245.19,244.13,245.0,23332.0
2020-12-31 15:55:00,244.99,245.1,244.58,244.58,41210.0,244.99,245.1,244.58,244.58,41210.0
2021-01-04 09:30:00,245.3,246.4,245.14,245.38,17237.0,245.3,246.4,245.14,245.38,17237.0
2021-01-04 09:35:00,245.08,245.16,244.41,244.41,9676.0,245.08,245.16,244.41,244.41,9676.0
2021-01-04 09:40:00,244.13,244.53,243.88,244.53,9234.0,244.13,244.53,243.88,244.53,9234.0
2021-01-04 09:45:00,244.42,245.12,243.98,244.57,8417.0,244.42,245.12,243.98,244.57,8417.0
2021-01-04 09:50:00,244.5,244.64,244.1,244.31,8986.0,244.5,244.64,244.1,244.31,8986.0
2021-01-04 09:55:00,244.17,244.73,243.71,244.7,7475.0,244.17,244.73,243.71,244.7,7475.0
2021-01-04 10:00:00,244.59,245.0,244.28,244.37,7229.0,244.59,245.0,244.28,244.37,7229.0
2021-01-04 10:05:00,244.4,244.44,243.12,243.74,11076.0,244.4,244.44,243.12,243.74,11076.0
2021-01-04 10:10:00,243.55,243.55,243.08,243.18,5400.0,243.55,243.55,243.08,243.18,5400.0
2021-01-04 10:15:00,243.1,243.11,242.7,242.7,4230.0,243.1,243.11,242.7,242.7,4230.0
2021-01-04 10:20:00,242.66,242.75,241.89,242.01,17610.0,242.66,242.75,241.89,242.01,17610.0
2021-01-04 10:25:00,241.99,242.21,241.77,241.81,16193.0,241.99,242.21,241.77,241.81,16193.0
2021-01-04 10:30:00,241.83,242.03,241.39,242.03,10370.0,241.83,242.03,241.39,242.03,10370.0
2021-01-04 10:35:00,241.99,242.1,241.17,241.23,16002.0,241.99,242.1,241.17,241.23,16002.0
2021-01-04 10:40:00,241.22,241.35,240.96,241.3,18806.0,241.22,241.35,240.96,241.3,18806.0
2021-01-04 10:45:00,241.22,241.22,240.85,241.15,12928.0,241.22,241.22,240.85,241.15,12928.0
2021-01-04 10:50:00,241.16,241.22,240.41,240.51,7829.0,241.16,241.22,240.41,240.51,7829.0
2021-01-04 10:55:00,240.43,240.85,239.8,240.54,20896.0,240.43,240.85,239.8,240.54,20896.0
2021-01-04 11:00:00,240.43,240.97,239.95,240.03,18730.0,240.43,240.97,239.95,240.03,18730.0
2021-01-04 11:05:00,240.02,240.32,239.8,239.95,10408.0,240.02,240.32,239.8,239.95,10408.0
2021-01-04 11:10:00,239.92,240.75,239.8,240.75,6746.0,239.92,240.75,239.8,240.75,6746.0
2021-01-04 11:15:00,240.65,240.65,240.25,240.53,5238.0,240.65,240.65,240.25,240.53,5238.0
2021-01-04 11:20:00,240.43,240.47,240.11,240.11,5610.0,240.43,240.47,240.11,240.11,5610.0
2021-01-04 11:25:00,240.13,240.41,240.07,240.22,5551.0,240.13,240.41,240.07,240.22,5551.0
2021-01-04 11:30:00,240.21,240.65,240.0,240.47,13175.0,240.21,240.65,240.0,240.47,13175.0
2021-01-04 11:35:00,240.36,240.44,240.0,240.28,5866.0,240.36,240.44,240.0,240.28,5866.0
2021-01-04 11:40:00,240.2,240.87,240.01,240.01,15686.0,240.2,240.87,240.01,240.01,15686.0
2021-01-04 11:45:00,240.09,240.25,239.61,239.86,13958.0,240.09,240.25,239.61,239.86,13958.0
2021-01-04 11:50:00,239.86,239.86,239.24,239.24,17503.0,239.86,239.86,239.24,239.24,17503.0
2021-01-04 11:55:00,239.23,239.29,238.89,239.02,13691.0,239.23,239.29,238.89,239.02,13691.0
2021-01-04 12:00:00,239.11,239.68,239.07,239.33,23327.0,239.11,239.68,239.07,239.33,23327.0
2021-01-04 12:05:00,239.34,239.42,238.99,239.12,7587.0,239.34,239.42,238.99,239.12,7587.0
2021-01-04 12:10:00,239.15,239.15,238.4,238.67,7134.0,239.15,239.15,238.4,238.67,7134.0
2021-01-04 12:15:00,238.62,239.25,238.47,239.02,10294.0,238.62,239.25,238.47,239.02,10294.0
2021-01-04 12:20:00,239.02,239.28,238.92,239.27,3268.0,239.02,239.28,238.92,239.27,3268.0
2021-01-04 12:25:00,239.07,239.44,238.86,239.44,2662.0,239.07,239.44,238.86,239.44,2662.0
2021-01-04 12:30:00,239.39,239.43,238.81,239.43,3761.0,239.39,239.43,238.81,239.43,3761.0
2021-01-04 12:35:00,239.41,239.41,238.8,238.85,3974.0,239.41,239.41,238.8,238.85,3974.0
2021-01-04 12:40:00,238.76,238.99,238.68,238.99,3170.0,238.76,238.99,238.68,238.99,3170.0
2021-01-04 12:45:00,238.84,239.05,238.6,238.67,4991.0,238.84,239.05,238.6,238.67,4991.0
2021-01-04 12:50:00,238.74,239.05,238.58,239.05,7070.0,238.74,239.05,238.58,239.05,7070.0
2021-01-04 12:55:00,239.06,239.17,238.98,239.15,3665.0,239.06,239.17,238.98,239.15,3665.0
2021-01-04 13:00:00,239.28,239.46,239.23,239.45,7916.0,239.28,239.46,239.23,239.45,7916.0
2021-01-04 13:05:00,239.39,240.05,239.26,239.97,5732.0,239.39,240.05,239.26,239.97,5732.0
2021-01-04 13:10:00,240.0,240.18,239.81,240.12,3513.0,240.0,240.18,239.81,240.12,3513.0
2021-01-04 13:15:00,240.08,240.45,240.08,240.26,5004.0,240.08,240.45,240.08,240.26,5004.0
2021-01-04 13:20:00,240.21,240.25,239.91,239.97,10908.0,240.21,240.25,239.91,239.97,10908.0
2021-01-04 13:25:00,239.92,239.92,239.6,239.7,1810.0,239.92,239.92,239.6,239.7,1810.0
2021-01-04 13:30:00,239.75,240.08,239.52,239.52,8642.0,239.75,240.08,239.52,239.52,8642.0
2021-01-04 13:35:00,239.61,239.93,239.61,239.93,11844.0,239.61,239.93,239.61,239.93,11844.0
2021-01-04 13:40:00,239.95,240.08,239.71,239.81,9693.0,239.95,240.08,239.71,239.81,9693.0
2021-01-04 13:45:00,239.89,240.0,239.6,239.72,6265.0,239.89,240.0,239.6,239.72,6265.0
2021-01-04 13:50:00,239.63,239.73,239.43,239.61,2964.0,239.63,239.73,239.43,239.61,2964.0
2021-01-04 13:55:00,239.63,239.77,239.04,239.44,7664.0,239.63,239.77,239.04,239.44,7664.0
2021-01-04 14:00:00,239.45,239.55,239.22,239.36,6215.0,239.45,239.55,239.22,239.36,6215.0
2021-01-04 14:05:00,239.36,239.42,239.2,239.24,3288.0,239.36,239.42,239.2,239.24,3288.0
2021-01-04 14:10:00,239.11,239.32,238.84,238.9,11125.0,239.11,239.32,238.84,238.9,11125.0
2021-01-04 14:15:00,238.9,239.06,238.83,239.04,4138.0,238.9,239.06,238.83,239.04,4138.0
2021-01-04 14:20:00,238.93,239.33,238.65,239.24,10912.0,238.93,239.33,238.65,239.24,10912.0
2021-01-04 14:25:00,239.13,239.88,239.13,239.68,6431.0,239.13,239.88,239.13,239.68,6431.0
2021-01-04 14:30:00,239.58,239.91,239.52,239.56,9442.0,239.58,239.91,239.52,239.56,9442.0
2021-01-04 14:35:00,239.75,240.02,239.59,240.02,10301.0,239.75,240.02,239.59,240.02,10301.0
2021-01-04 14:40:00,240.07,240.58,239.99,240.57,13428.0,240.07,240.58,239.99,240.57,13428.0
2021-01-04 14:45:00,240.6,240.88,240.51,240.65,9430.0,240.6,240.88,240.51,240.65,9430.0
2021-01-04 14:50:00,240.72,240.92,240.69,240.92,9012.0,240.72,240.92,240.69,240.92,9012.0
2021-01-04 14:55:00,240.91,240.91,240.23,240.79,13599.0,240.91,240.91,240.23,240.79,13599.0
2021-01-04 15:00:00,240.59,240.89,240.55,240.64,4963.0,240.59,240.89,240.55,240.64,4963.0
2021-01-04 15:05:00,240.66,241.4,240.65,241.3,4524.0,240.66,241.4,240.65,241.3,4524.0
2021-01-04 15:10:00,241.27,241.47,241.1,241.27,3470.0,241.27,241.47,241.1,241.27,3470.0
2021-01-04 15:15:00,241.27,241.33,241.06,241.23,2779.0,241.27,241.33,241.06,241.23,2779.0
2021-01-04 15:20:00,241.3,241.47,241.2,241.47,3524.0,241.3,241.47,241.2,241.47,3524.0
2021-01-04 15:25:00,241.36,241.75,241.33,241.69,4494.0,241.36,241.75,241.33,241.69,4494.0
2021-01-04 15:30:00,241.71,242.2,241.65,241.69,6608.0,241.71,242.2,241.65,241.69,6608.0
2021-01-04 15:35:00,241.79,242.14,241.59,242.05,12193.0,241.79,242.14,241.59,242.05,12193.0
2021-01-04 15:40:00,242.19,242.46,242.15,242.46,14663.0,242.19,242.46,242.15,242.46,14663.0
2021-01-04 15:45:00,242.57,243.25,242.52,243.08,18817.0,242.57,243.25,242.52,243.08,18817.0
2021-01-04 15:50:00,243.15,243.25,242.86,242.92,20596.0,243.15,243.25,242.86,242.92,20596.0
2021-01-04 15:55:00,243.04,243.16,242.62,242.95,31156.0,243.04,243.16,242.62,242.95,31156.0
2021-01-05 09:30:00,243.74,243.98,242.0,242.17,19809.0,243.74,243.98,242.0,242.17,19809.0
2021-01-05 09:35:00,242.25,242.65,241.45,242.16,7915.0,242.25,242.65,241.45,242.16,7915.0
2021-01-05 09:40:00,242.2,242.27,241.4,242.21,7352.0,242.2,242.27,241.4,242.21,7352.0
2021-01-05 09:45:00,242.37,242.39,241.25,241.72,9713.0,242.37,242.39,241.25,241.72,9713.0
2021-01-05 09:50:00,241.59,241.59,240.82,240.92,10854.0,241.59,241.59,240.82,240.92,10854.0
2021-01-05 09:55:00,240.77,241.11,240.34,240.56,17208.0,240.77,241.11,240.34,240.56,17208.0
2021-01-05 10:00:00,240.52,241.59,240.48,241.41,20305.0,240.52,241.59,240.48,241.41,20305.0
2021-01-05 10:05:00,241.46,242.49,241.46,242.06,11076.0,241.46,242.49,241.46,242.06,11076.0
2021-01-05 10:10:00,241.99,242.19,241.55,241.94,3850.0,241.99,242.19,241.55,241.94,3850.0
2021-01-05 10:15:00,241.94,242.55,241.78,241.93,13057.0,241.94,242.55,241.78,241.93,13057.0
2021-01-05 10:20:00,241.87,242.25,241.52,242.25,4093.0,241.87,242.25,241.52,242.25,4093.0
2021-01-05 10:25:00,242.17,242.5,241.6,242.3,3857.0,242.17,242.5,241.6,242.3,3857.0
2021-01-05 10:30:00,242.42,242.65,242.25,242.59,6283.0,242.42,242.65,242.25,242.59,6283.0
2021-01-05 10:35:00,242.62,242.92,242.25,242.66,5564.0,242.62,242.92,242.25,242.66,5564.0
2021-01-05 10:40:00,242.84,242.88,242.28,242.58,6539.0,242.84,242.88,242.28,242.58,6539.0
2021-01-05 10:45:00,242.5,242.84,242.06,242.29,8932.0,242.5,242.84,242.06,242.29,8932.0
2021-01-05 10:50:00,242.27,242.58,242.05,242.39,4215.0,242.27,242.58,242.05,242.39,4215.0
2021-01-05 10:55:00,242.4,242.4,241.39,241.39,11210.0,242.4,242.4,241.39,241.39,11210.0
2021-01-05 11:00:00,241.38,241.97,241.19,241.82,9500.0,241.38,241.97,241.19,241.82,9500.0
2021-01-05 11:05:00,241.9,242.15,241.5,241.95,8058.0,241.9,242.15,241.5,241.95,8058.0
2021-01-05 11:10:00,242.15,242.15,241.8,241.92,6639.0,242.15,242.15,241.8,241.92,6639.0
2021-01-05 11:15:00,242.04,242.65,241.84,242.59,3946.0,242.04,242.65,241.84,242.59,3946.0
2021-01-05 11:20:00,242.66,242.86,242.37,242.69,7868.0,242.66,242.86,242.37,242.69,7868.0
2021-01-05 11:25:00,242.79,243.02,242.62,242.92,5916.0,242.79,243.02,242.62,242.92,5916.0
2021-01-05 11:30:00,242.99,243.59,242.99,243.59,3975.0,242.99,243.59,242.99,243.59,3975.0
2021-01-05 11:35:00,243.37,243.51,243.18,243.18,4141.0,243.37,243.51,243.18,243.18,4141.0
2021-01-05 11:40:00,243.24,243.72,243.24,243.61,6829.0,243.24,243.72,243.24,243.61,6829.0
2021-01-05 11:45:00,243.67,243.78,243.48,243.67,6204.0,243.67,243.78,243.48,243.67,6204.0
2021-01-05 11:50:00,243.79,243.98,243.6,243.95,6281.0,243.79,243.98,243.6,243.95,6281.0
2021-01-05 11:55:00,243.93,244.32,243.83,244.32,4875.0,243.93,244.32,243.83,244.32,4875.0
2021-01-05 12:00:00,244.38,244.78,244.26,244.53,6162.0,244.38,244.78,244.26,244.53,6162.0
2021-01-05 12:05:00,244.59,244.93,244.23,244.45,6822.0,244.59,244.93,244.23,244.45,6822.0
2021-01-05 12:10:00,244.3,244.53,244.08,244.53,11898.0,244.3,244.53,244.08,244.53,11898.0
2021-01-05 12:15:00,244.54,244.88,244.54,244.81,7229.0,244.54,244.88,244.54,244.81,7229.0
2021-01-05 12:20:00,244.85,245.23,244.74,245.22,11176.0,244.85,245.23,244.74,245.22,11176.0
2021-01-05 12:25:00,245.2,245.6,245.03,245.32,9052.0,245.2,245.6,245.03,245.32,9052.0
2021-01-05 12:30:00,245.5,246.0,245.49,245.9,8271.0,245.5,246.0,245.49,245.9,8271.0
2021-01-05 12:35:00,245.85,246.41,245.85,246.3,7015.0,245.85,246.41,245.85,246.3,7015.0
2021-01-05 12:40:00,246.31,246.44,246.22,246.27,7399.0,246.31,246.44,246.22,246.27,7399.0
2021-01-05 12:45:00,246.27,246.42,246.16,246.25,4857.0,246.27,246.42,246.16,246.25,4857.0
2021-01-05 12:50:00,246.24,246.32,246.15,246.28,4235.0,246.24,246.32,246.15,246.28,4235.0
2021-01-05 12:55:00,246.25,246.56,246.21,246.47,8267.0,246.25,246.56,246.21,246.47,8267.0
2021-01-05 13:00:00,246.54,246.67,245.78,245.78,8246.0,246.54,246.67,245.78,245.78,8246.0
2021-01-05 13:05:00,245.88,245.91,245.59,245.78,4265.0,245.88,245.91,245.59,245.78,4265.0
2021-01-05 13:10:00,245.87,245.87,245.23,245.23,5109.0,245.87,245.87,245.23,245.23,5109.0
2021-01-05 13:15:00,245.38,245.78,245.08,245.08,7469.0,245.38,245.78,245.08,245.08,7469.0
2021-01-05 13:20:00,245.03,245.34,244.89,245.13,4639.0,245.03,245.34,244.89,245.13,4639.0
2021-01-05 13:25:00,245.13,245.33,244.77,244.77,5386.0,245.13,245.33,244.77,244.77,5386.0
2021-01-05 13:30:00,244.94,244.95,244.47,244.68,5665.0,244.94,244.95,244.47,244.68,5665.0
2021-01-05 13:35:00,244.56,244.76,244.53,244.74,3500.0,244.56,244.76,244.53,244.74,3500.0
2021-01-05 13:40:00,244.72,245.46,244.71,244.94,3605.0,244.72,245.46,244.71,244.94,3605.0
2021-01-05 13:45:00,245.29,245.3,244.84,244.92,2791.0,245.29,245.3,244.84,244.92,2791.0
2021-01-05 13:50:00,244.8,245.21,244.8,244.96,3475.0,244.8,245.21,244.8,244.96,3475.0
2021-01-05 13:55:00,244.8,245.0,244.62,244.62,2957.0,244.8,245.0,244.62,244.62,2957.0
2021-01-05 14:00:00,244.71,245.54,244.71,245.27,5032.0,244.71,245.54,244.71,245.27,5032.0
2021-01-05 14:05:00,245.23,245.51,245.15,245.38,6008.0,245.23,245.51,245.15,245.38,6008.0
2021-01-05 14:10:00,245.43,245.57,245.22,245.22,7311.0,245.43,245.57,245.22,245.22,7311.0
2021-01-05 14:15:00,245.33,245.76,245.33,245.55,5519.0,245.33,245.76,245.33,245.55,5519.0
2021-01-05 14:20:00,245.57,245.91,245.5,245.91,3700.0,245.57,245.91,245.5,245.91,3700.0
2021-01-05 14:25:00,245.96,246.11,245.82,246.11,5810.0,245.96,246.11,245.82,246.11,5810.0
2021-01-05 14:30:00,246.16,246.38,245.95,246.06,7121.0,246.16,246.38,245.95,246.06,7121.0
2021-01-05 14:35:00,246.04,246.52,246.04,246.39,8773.0,246.04,246.52,246.04,246.39,8773.0
2021-01-05 14:40:00,246.45,247.05,246.37,246.98,12072.0,246.45,247.05,246.37,246.98,12072.0
2021-01-05 14:45:00,247.08,247.26,246.93,247.01,8285.0,247.08,247.26,246.93,247.01,8285.0
2021-01-05 14:50:00,247.05,247.17,246.83,246.83,3863.0,247.05,247.17,246.83,246.83,3863.0
2021-01-05 14:55:00,246.83,246.83,246.43,246.74,6316.0,246.83,246.83,246.43,246.74,6316.0
2021-01-05 15:00:00,246.8,247.01,246.65,246.89,6898.0,246.8,247.01,246.65,246.89,6898.0
2021-01-05 15:05:00,246.76,247.03,246.67,246.67,4755.0,246.76,247.03,246.67,246.67,4755.0
2021-01-05 15:10:00,246.6,246.82,246.54,246.69,3862.0,246.6,246.82,246.54,246.69,3862.0
2021-01-05 15:15:00,246.75,247.15,246.64,246.96,9343.0,246.75,247.15,246.64,246.96,9343.0
2021-01-05 15:20:00,246.98,247.07,246.59,246.86,8613.0,246.98,247.07,246.59,246.86,8613.0
2021-01-05 15:25:00,246.84,247.17,246.55,246.67,8246.0,246.84,247.17,246.55,246.67,8246.0
2021-01-05 15:30:00,246.62,246.84,246.51,246.69,7867.0,246.62,246.84,246.51,246.69,7867.0
2021-01-05 15:35:00,246.83,247.15,246.53,246.53,7023.0,246.83,247.15,246.53,246.53,7023.0
2021-01-05 15:40:00,246.53,246.55,245.99,246.4,16719.0,246.53,246.55,245.99,246.4,16719.0
2021-01-05 15:45:00,246.39,246.83,246.31,246.83,10242.0,246.39,246.83,246.31,246.83,10242.0
2021-01-05 15:50:00,246.83,247.18,246.28,246.37,13872.0,246.83,247.18,246.28,246.37,13872.0
2021-01-05 15:55:00,246.42,246.6,246.1,246.37,29276.0,246.42,246.6,246.1,246.37,29276.0
2021-01-06 09:30:00,244.7,246.25,244.46,244.69,17278.0,244.7,246.25,244.46,244.69,17278.0
2021-01-06 09:35:00,244.84,245.05,244.09,244.89,3316.0,244.84,245.05,244.09,244.89,3316.0
2021-01-06 09:40:00,244.45,244.62,243.17,243.35,9052.0,244.45,244.62,243.17,243.35,9052.0
2021-01-06 09:45:00,243.02,244.3,243.02,244.23,10700.0,243.02,244.3,243.02,244.23,10700.0
2021-01-06 09:50:00,244.6,244.93,244.23,244.52,7300.0,244.6,244.93,244.23,244.52,7300.0
2021-01-06 09:55:00,244.37,245.36,244.31,245.36,13947.0,244.37,245.36,244.31,245.36,13947.0
2021-01-06 10:00:00,245.21,245.21,244.61,245.03,5574.0,245.21,245.21,244.61,245.03,5574.0
2021-01-06 10:05:00,244.91,245.09,244.6,245.09,1653.0,244.91,245.09,244.6,245.09,1653.0
2021-01-06 10:10:00,245.06,245.46,245.06,245.21,2615.0,245.06,245.46,245.06,245.21,2615.0
2021-01-06 10:15:00,245.11,245.14,244.78,244.83,2426.0,245.11,245.14,244.78,244.83,2426.0
2021-01-06 10:20:00,244.86,245.09,244.64,245.09,2291.0,244.86,245.09,244.64,245.09,2291.0
2021-01-06 10:25:00,245.09,245.2,244.69,244.95,2864.0,245.09,245.2,244.69,244.95,2864.0
2021-01-06 10:30:00,245.0,245.79,244.93,245.75,7125.0,245.0,245.79,244.93,245.75,7125.0
2021-01-06 10:35:00,245.67,245.7,245.42,245.7,1700.0,245.67,245.7,245.42,245.7,1700.0
2021-01-06 10:40:00,245.51,246.06,245.51,246.0,2875.0,245.51,246.06,245.51,246.0,2875.0
2021-01-06 10:45:00,246.14,246.89,246.09,246.84,6082.0,246.14,246.89,246.09,246.84,6082.0
2021-01-06 10:50:00,246.81,247.1,246.55,246.72,4965.0,246.81,247.1,246.55,246.72,4965.0
2021-01-06 10:55:00,246.92,247.12,246.72,247.12,3221.0,246.92,247.12,246.72,247.12,3221.0
2021-01-06 11:00:00,247.12,247.15,246.67,247.15,4050.0,247.12,247.15,246.67,247.15,4050.0
2021-01-06 11:05:00,247.05,247.56,246.74,246.76,10741.0,247.05,247.56,246.74,246.76,10741.0
2021-01-06 11:10:00,247.09,247.19,246.14,246.41,11168.0,247.09,247.19,246.14,246.41,11168.0
2021-01-06 11:15:00,246.41,246.76,246.41,246.43,7370.0,246.41,246.76,246.41,246.43,7370.0
2021-01-06 11:20:00,246.62,246.95,246.02,246.02,10149.0,246.62,246.95,246.02,246.02,10149.0
2021-01-06 11:25:00,246.22,246.89,246.22,246.77,4137.0,246.22,246.89,246.22,246.77,4137.0
2021-01-06 11:30:00,246.8,246.99,246.33,246.7,6930.0,246.8,246.99,246.33,246.7,6930.0
2021-01-06 11:35:00,246.39,246.82,246.17,246.31,4562.0,246.39,246.82,246.17,246.31,4562.0
2021-01-06 11:40:00,246.22,246.42,246.07,246.13,6912.0,246.22,246.42,246.07,246.13,6912.0
2021-01-06 11:45:00,246.12,246.57,246.08,246.33,3445.0,246.12,246.57,246.08,246.33,3445.0
2021-01-06 11:50:00,246.29,246.4,245.92,245.93,6634.0,246.29,246.4,245.92,245.93,6634.0
2021-01-06 11:55:00,246.09,246.23,245.54,245.6,5548.0,246.09,246.23,245.54,245.6,5548.0
2021-01-06 12:00:00,245.7,245.98,245.5,245.8,7899.0,245.7,245.98,245.5,245.8,7899.0
2021-01-06 12:05:00,246.07,246.3,245.6,245.86,3385.0,246.07,246.3,245.6,245.86,3385.0
2021-01-06 12:10:00,245.93,246.09,245.79,246.03,4581.0,245.93,246.09,245.79,246.03,4581.0
2021-01-06 12:15:00,246.03,246.22,245.72,246.06,5198.0,246.03,246.22,245.72,246.06,5198.0
2021-01-06 12:20:00,246.13,246.21,245.6,245.73,5311.0,246.13,246.21,245.6,245.73,5311.0
2021-01-06 12:25:00,245.73,246.08,245.65,246.03,3346.0,245.73,246.08,245.65,246.03,3346.0
2021-01-06 12:30:00,246.05,246.32,245.95,245.95,3264.0,246.05,246.32,245.95,245.95,3264.0
2021-01-06 12:35:00,246.06,246.25,245.85,245.92,6050.0,246.06,246.25,245.85,245.92,6050.0
2021-01-06 12:40:00,246.02,246.15,245.89,245.89,2911.0,246.02,246.15,245.89,245.89,2911.0
2021-01-06 12:45:00,246.17,246.18,245.74,246.14,2707.0,246.17,246.18,245.74,246.14,2707.0
2021-01-06 12:50:00,246.05,246.36,246.04,246.33,2679.0,246.05,246.36,246.04,246.33,2679.0
2021-01-06 12:55:00,246.24,246.5,245.94,245.98,5096.0,246.24,246.5,245.94,245.98,5096.0
2021-01-06 13:00:00,246.1,246.17,245.75,245.75,3260.0,246.1,246.17,245.75,245.75,3260.0
2021-01-06 13:05:00,245.73,246.02,245.71,246.01,7558.0,245.73,246.02,245.71,246.01,7558.0
2021-01-06 13:10:00,245.99,246.38,245.85,246.21,9419.0,245.99,246.38,245.85,246.21,9419.0
2021-01-06 13:15:00,246.25,246.88,246.2,246.58,46194.0,246.25,246.88,246.2,246.58,46194.0
2021-01-06 13:20:00,246.58,246.73,246.07,246.73,9910.0,246.58,246.73,246.07,246.73,9910.0
2021-01-06 13:25:00,246.7,246.85,246.5,246.72,4334.0,246.7,246.85,246.5,246.72,4334.0
2021-01-06 13:30:00,246.84,246.85,246.47,246.7,9017.0,246.84,246.85,246.47,246.7,9017.0
2021-01-06 13:35:00,246.68,247.01,246.66,246.95,10807.0,246.68,247.01,246.66,246.95,10807.0
2021-01-06 13:40:00,247.01,247.08,246.76,246.89,11181.0,247.01,247.08,246.76,246.89,11181.0
2021-01-06 13:45:00,246.89,247.01,246.75,246.94,3856.0,246.89,247.01,246.75,246.94,3856.0
2021-01-06 13:50:00,246.95,247.14,246.82,246.99,8066.0,246.95,247.14,246.82,246.99,8066.0
2021-01-06 13:55:00,247.09,247.12,246.87,247.03,5109.0,247.09,247.12,246.87,247.03,5109.0
2021-01-06 14:00:00,247.2,247.25,246.89,247.05,3529.0,247.2,247.25,246.89,247.05,3529.0
2021-01-06 14:05:00,247.16,247.35,246.99,247.14,8508.0,247.16,247.35,246.99,247.14,8508.0
2021-01-06 14:10:00,246.96,247.11,246.83,247.02,14597.0,246.96,247.11,246.83,247.02,14597.0
2021-01-06 14:15:00,247.11,247.17,246.21,246.45,9650.0,247.11,247.17,246.21,246.45,9650.0
2021-01-06 14:20:00,246.42,246.62,246.21,246.3,4399.0,246.42,246.62,246.21,246.3,4399.0
2021-01-06 14:25:00,246.23,246.23,245.43,245.48,6065.0,246.23,246.23,245.43,245.48,6065.0
2021-01-06 14:30:00,245.52,246.04,245.51,245.68,4519.0,245.52,246.04,245.51,245.68,4519.0
2021-01-06 14:35:00,245.71,245.98,245.45,245.73,7662.0,245.71,245.98,245.45,245.73,7662.0
2021-01-06 14:40:00,245.73,246.55,245.63,246.46,14468.0,245.73,246.55,245.63,246.46,14468.0
2021-01-06 14:45:00,246.55,246.66,245.82,246.11,7529.0,246.55,246.66,245.82,246.11,7529.0
2021-01-06 14:50:00,246.27,246.75,245.61,246.5,10317.0,246.27,246.75,245.61,246.5,10317.0
2021-01-06 14:55:00,246.54,247.17,246.52,247.16,6991.0,246.54,247.17,246.52,247.16,6991.0
2021-01-06 15:00:00,247.0,247.12,246.3,246.53,6577.0,247.0,247.12,246.3,246.53,6577.0
2021-01-06 15:05:00,246.64,247.08,246.41,246.79,4305.0,246.64,247.08,246.41,246.79,4305.0
2021-01-06 15:10:00,246.8,247.43,246.65,246.94,7961.0,246.8,247.43,246.65,246.94,7961.0
2021-01-06 15:15:00,247.05,247.05,246.48,246.95,6928.0,247.05,247.05,246.48,246.95,6928.0
2021-01-06 15:20:00,246.98,247.24,246.63,246.69,4854.0,246.98,247.24,246.63,246.69,4854.0
2021-01-06 15:25:00,246.69,246.99,246.3,246.9,5216.0,246.69,246.99,246.3,246.9,5216.0
2021-01-06 15:30:00,246.8,247.2,245.89,246.16,10930.0,246.8,247.2,245.89,246.16,10930.0
2021-01-06 15:35:00,246.12,246.21,245.83,245.87,14191.0,246.12,246.21,245.83,245.87,14191.0
2021-01-06 15:40:00,245.81,246.76,245.78,246.76,11980.0,245.81,246.76,245.78,246.76,11980.0
2021-01-06 15:45:00,247.0,247.0,245.9,246.8,10921.0,247.0,247.0,245.9,246.8,10921.0
2021-01-06 15:50:00,246.8,247.52,246.15,247.4,28866.0,246.8,247.52,246.15,247.4,28866.0
2021-01-06 15:55:00,247.42,248.04,246.74,247.83,98859.0,247.42,248.04,246.74,247.83,98859.0
2021-01-07 09:30:00,247.45,249.8,247.06,249.58,37204.0,247.45,249.8,247.06,249.58,37204.0
2021-01-07 09:35:00,249.37,249.87,249.15,249.59,11050.0,249.37,249.87,249.15,249.59,11050.0
2021-01-07 09:40:00,249.59,250.2,249.22,249.79,12992.0,249.59,250.2,249.22,249.79,12992.0
2021-01-07 09:45:00,249.59,249.62,247.95,248.16,14380.0,249.59,249.62,247.95,248.16,14380.0
2021-01-07 09:50:00,248.43,248.99,248.0,248.62,3140.0,248.43,248.99,248.0,248.62,3140.0
2021-01-07 09:55:00,248.71,250.0,248.43,249.41,7197.0,248.71,250.0,248.43,249.41,7197.0
2021-01-07 10:00:00,249.52,250.0,249.29,249.75,5551.0,249.52,250.0,249.29,249.75,5551.0
2021-01-07 10:05:00,249.99,250.04,249.62,249.8,7891.0,249.99,250.04,249.62,249.8,7891.0
2021-01-07 10:10:00,249.96,250.2,249.38,249.55,6011.0,249.96,250.2,249.38,249.55,6011.0
2021-01-07 10:15:00,249.73,250.64,249.58,250.26,7582.0,249.73,250.64,249.58,250.26,7582.0
2021-01-07 10:20:00,250.15,250.71,249.73,250.24,7639.0,250.15,250.71,249.73,250.24,7639.0
2021-01-07 10:25:00,250.29,250.7,250.18,250.34,2965.0,250.29,250.7,250.18,250.34,2965.0
2021-01-07 10:30:00,250.5,250.53,249.67,249.92,6114.0,250.5,250.53,249.67,249.92,6114.0
2021-01-07 10:35:00,250.02,250.68,250.02,250.53,3299.0,250.02,250.68,250.02,250.53,3299.0
2021-01-07 10:40:00,250.59,251.37,250.49,251.16,13945.0,250.59,251.37,250.49,251.16,13945.0
2021-01-07 10:45:00,251.27,251.38,251.11,251.12,5562.0,251.27,251.38,251.11,251.12,5562.0
2021-01-07 10:50:00,251.17,251.44,250.75,250.84,3751.0,251.17,251.44,250.75,250.84,3751.0
2021-01-07 10:55:00,250.9,251.2,250.79,250.8,5504.0,250.9,251.2,250.79,250.8,5504.0
2021-01-07 11:00:00,250.95,251.35,250.83,250.87,10637.0,250.95,251.35,250.83,250.87,10637.0
2021-01-07 11:05:00,250.99,251.09,250.85,251.02,3028.0,250.99,251.09,250.85,251.02,3028.0
2021-01-07 11:10:00,251.0,251.06,250.5,250.55,6029.0,251.0,251.06,250.5,250.55,6029.0
2021-01-07 11:15:00,250.42,250.6,250.42,250.53,4516.0,250.42,250.6,250.42,250.53,4516.0
2021-01-07 11:20:00,250.68,250.84,250.47,250.53,4309.0,250.68,250.84,250.47,250.53,4309.0
2021-01-07 11:25:00,250.45,250.61,250.18,250.41,7710.0,250.45,250.61,250.18,250.41,7710.0
2021-01-07 11:30:00,250.46,250.74,250.36,250.45,4211.0,250.46,250.74,250.36,250.45,4211.0
2021-01-07 11:35:00,250.51,250.59,249.99,250.42,6811.0,250.51,250.59,249.99,250.42,6811.0
2021-01-07 11:40:00,250.46,250.84,250.45,250.67,3733.0,250.46,250.84,250.45,250.67,3733.0
2021-01-07 11:45:00,250.52,251.11,250.52,251.03,3317.0,250.52,251.11,250.52,251.03,3317.0
2021-01-07 11:50:00,251.09,251.1,250.55,250.57,6992.0,251.09,251.1,250.55,250.57,6992.0
2021-01-07 11:55:00,250.6,250.6,250.16,250.46,7445.0,250.6,250.6,250.16,250.46,7445.0
2021-01-07 12:00:00,250.5,251.0,250.5,250.84,4274.0,250.5,251.0,250.5,250.84,4274.0
2021-01-07 12:05:00,250.8,250.92,250.66,250.83,3056.0,250.8,250.92,250.66,250.83,3056.0
2021-01-07 12:10:00,250.77,250.9,250.56,250.78,2043.0,250.77,250.9,250.56,250.78,2043.0
2021-01-07 12:15:00,250.74,250.83,250.6,250.66,2874.0,250.74,250.83,250.6,250.66,2874.0
2021-01-07 12:20:00,250.78,250.78,250.33,250.59,4669.0,250.78,250.78,250.33,250.59,4669.0
2021-01-07 12:25:00,250.53,250.63,250.34,250.47,3867.0,250.53,250.63,250.34,250.47,3867.0
2021-01-07 12:30:00,250.46,250.66,250.36,250.55,4108.0,250.46,250.66,250.36,250.55,4108.0
2021-01-07 12:35:00,250.57,250.64,250.46,250.52,3135.0,250.57,250.64,250.46,250.52,3135.0
2021-01-07 12:40:00,250.62,250.65,250.49,250.49,1800.0,250.62,250.65,250.49,250.49,1800.0
2021-01-07 12:45:00,250.65,250.71,250.32,250.37,4523.0,250.65,250.71,250.32,250.37,4523.0
2021-01-07 12:50:00,250.39,250.56,250.28,250.29,4168.0,250.39,250.56,250.28,250.29,4168.0
2021-01-07 12:55:00,250.19,250.31,250.09,250.2,2457.0,250.19,250.31,250.09,250.2,2457.0
2021-01-07 13:00:00,250.2,250.2,249.66,249.72,6730.0,250.2,250.2,249.66,249.72,6730.0
2021-01-07 13:05:00,249.69,249.75,248.72,248.73,7924.0,249.69,249.75,248.72,248.73,7924.0
2021-01-07 13:10:00,248.77,248.92,248.27,248.28,5555.0,248.77,248.92,248.27,248.28,5555.0
2021-01-07 13:15:00,248.26,248.45,248.04,248.2,3473.0,248.26,248.45,248.04,248.2,3473.0
2021-01-07 13:20:00,248.28,248.72,248.28,248.4,4059.0,248.28,248.72,248.28,248.4,4059.0
2021-01-07 13:25:00,248.28,248.28,248.18,248.21,2082.0,248.28,248.28,248.18,248.21,2082.0
2021-01-07 13:30:00,248.26,248.46,248.07,248.39,3219.0,248.26,248.46,248.07,248.39,3219.0
2021-01-07 13:35:00,248.5,248.5,247.96,247.96,11007.0,248.5,248.5,247.96,247.96,11007.0
2021-01-07 13:40:00,248.08,248.23,247.74,248.14,5015.0,248.08,248.23,247.74,248.14,5015.0
2021-01-07 13:45:00,248.17,248.78,248.11,248.76,5635.0,248.17,248.78,248.11,248.76,5635.0
2021-01-07 13:50:00,248.81,249.14,248.72,249.04,12438.0,248.81,249.14,248.72,249.04,12438.0
2021-01-07 13:55:00,249.09,249.62,248.99,249.53,5413.0,249.09,249.62,248.99,249.53,5413.0
2021-01-07 14:00:00,249.54,250.0,249.53,249.68,5424.0,249.54,250.0,249.53,249.68,5424.0
2021-01-07 14:05:00,249.74,249.76,249.53,249.66,2843.0,249.74,249.76,249.53,249.66,2843.0
2021-01-07 14:10:00,249.74,249.76,249.43,249.43,5573.0,249.74,249.76,249.43,249.43,5573.0
2021-01-07 14:15:00,249.41,249.42,248.96,249.01,5603.0,249.41,249.42,248.96,249.01,5603.0
2021-01-07 14:20:00,248.96,249.33,248.96,248.97,3221.0,248.96,249.33,248.96,248.97,3221.0
2021-01-07 14:25:00,249.09,249.17,248.79,249.08,4490.0,249.09,249.17,248.79,249.08,4490.0
2021-01-07 14:30:00,249.17,249.21,248.93,249.13,3562.0,249.17,249.21,248.93,249.13,3562.0
2021-01-07 14:35:00,249.2,249.39,249.05,249.06,3845.0,249.2,249.39,249.05,249.06,3845.0
2021-01-07 14:40:00,249.11,249.52,248.97,249.52,3522.0,249.11,249.52,248.97,249.52,3522.0
2021-01-07 14:45:00,249.5,249.76,249.39,249.44,2969.0,249.5,249.76,249.39,249.44,2969.0
2021-01-07 14:50:00,249.47,249.53,249.28,249.42,4668.0,249.47,249.53,249.28,249.42,4668.0
2021-01-07 14:55:00,249.57,250.49,249.57,250.23,18718.0,249.57,250.49,249.57,250.23,18718.0
2021-01-07 15:00:00,250.29,250.37,249.95,250.09,15517.0,250.29,250.37,249.95,250.09,15517.0
2021-01-07 15:05:00,250.1,250.27,249.94,250.2,4898.0,250.1,250.27,249.94,250.2,4898.0
2021-01-07 15:10:00,250.11,250.22,249.77,249.86,4295.0,250.11,250.22,249.77,249.86,4295.0
2021-01-07 15:15:00,249.74,250.09,249.66,249.92,10102.0,249.74,250.09,249.66,249.92,10102.0
2021-01-07 15:20:00,249.92,250.09,249.8,250.05,12904.0,249.92,250.09,249.8,250.05,12904.0
2021-01-07 15:25:00,250.08,250.32,250.01,250.32,7557.0,250.08,250.32,250.01,250.32,7557.0
2021-01-07 15:30:00,250.33,250.81,250.18,250.71,6753.0,250.33,250.81,250.18,250.71,6753.0
2021-01-07 15:35:00,250.69,250.91,250.48,250.9,5636.0,250.69,250.91,250.48,250.9,5636.0
2021-01-07 15:40:00,250.81,250.86,250.44,250.58,5997.0,250.81,250.86,250.44,250.58,5997.0
2021-01-07 15:45:00,250.62,251.02,250.49,250.76,10665.0,250.62,251.02,250.49,250.76,10665.0
2021-01-07 15:50:00,250.66,251.35,250.66,250.96,20315.0,250.66,251.35,250.66,250.96,20315.0
2021-01-07 15:55:00,251.11,251.11,250.19,250.19,39054.0,251.11,251.11,250.19,250.19,39054.0
2021-01-08 09:30:00,250.04,250.93,249.62,250.28,21967.0,250.04,250.93,249.62,250.28,21967.0
2021-01-08 09:35:00,250.04,250.62,249.51,250.28,7122.0,250.04,250.62,249.51,250.28,7122.0
2021-01-08 09:40:00,250.54,251.35,250.41,250.41,4524.0,250.54,251.35,250.41,250.41,4524.0
2021-01-08 09:45:00,250.28,250.91,249.95,250.38,3775.0,250.28,250.91,249.95,250.38,3775.0
2021-01-08 09:50:00,250.08,250.24,249.57,250.11,3868.0,250.08,250.24,249.57,250.11,3868.0
2021-01-08 09:55:00,250.33,250.53,250.04,250.28,3388.0,250.33,250.53,250.04,250.28,3388.0
2021-01-08 10:00:00,250.0,250.3,249.73,250.14,3344.0,250.0,250.3,249.73,250.14,3344.0
2021-01-08 10:05:00,250.2,250.27,249.77,249.88,2199.0,250.2,250.27,249.77,249.88,2199.0
2021-01-08 10:10:00,250.11,250.39,249.93,250.01,5000.0,250.11,250.39,249.93,250.01,5000.0
2021-01-08 10:15:00,249.94,250.14,249.82,250.1,2108.0,249.94,250.14,249.82,250.1,2108.0
2021-01-08 10:20:00,250.08,250.18,249.8,250.02,4325.0,250.08,250.18,249.8,250.02,4325.0
2021-01-08 10:25:00,249.92,250.09,249.69,249.79,9799.0,249.92,250.09,249.69,249.79,9799.0
2021-01-08 10:30:00,249.86,250.57,249.6,249.6,5277.0,249.86,250.57,249.6,249.6,5277.0
2021-01-08 10:35:00,249.5,249.71,249.42,249.53,3036.0,249.5,249.71,249.42,249.53,3036.0
2021-01-08 10:40:00,249.75,250.0,249.55,249.87,3632.0,249.75,250.0,249.55,249.87,3632.0
2021-01-08 10:45:00,249.96,250.47,249.86,250.47,2565.0,249.96,250.47,249.86,250.47,2565.0
2021-01-08 10:50:00,250.4,250.4,249.94,249.94,2045.0,250.4,250.4,249.94,249.94,2045.0
2021-01-08 10:55:00,250.13,250.39,250.06,250.09,5092.0,250.13,250.39,250.06,250.09,5092.0
2021-01-08 11:00:00,250.08,250.56,249.85,250.04,8818.0,250.08,250.56,249.85,250.04,8818.0
2021-01-08 11:05:00,250.05,250.13,249.9,250.06,5400.0,250.05,250.13,249.9,250.06,5400.0
2021-01-08 11:10:00,249.95,250.36,249.87,250.28,4883.0,249.95,250.36,249.87,250.28,4883.0
2021-01-08 11:15:00,250.28,250.36,249.93,250.36,1800.0,250.28,250.36,249.93,250.36,1800.0
2021-01-08 11:20:00,250.22,250.28,249.91,250.11,3386.0,250.22,250.28,249.91,250.11,3386.0
2021-01-08 11:25:00,250.08,250.18,249.9,250.1,2176.0,250.08,250.18,249.9,250.1,2176.0
2021-01-08 11:30:00,249.91,249.99,249.85,249.91,2200.0,249.91,249.99,249.85,249.91,2200.0
2021-01-08 11:35:00,249.88,250.01,249.68,250.01,6497.0,249.88,250.01,249.68,250.01,6497.0
2021-01-08 11:40:00,249.98,250.16,249.85,249.85,2240.0,249.98,250.16,249.85,249.85,2240.0
2021-01-08 11:45:00,250.01,250.22,249.86,249.86,3995.0,250.01,250.22,249.86,249.86,3995.0
2021-01-08 11:50:00,249.89,250.09,249.89,250.05,3680.0,249.89,250.09,249.89,250.05,3680.0
2021-01-08 11:55:00,250.05,250.33,249.89,250.23,5372.0,250.05,250.33,249.89,250.23,5372.0
2021-01-08 12:00:00,250.21,250.33,250.15,250.15,3015.0,250.21,250.33,250.15,250.15,3015.0
2021-01-08 12:05:00,250.17,250.35,250.12,250.21,3920.0,250.17,250.35,250.12,250.21,3920.0
2021-01-08 12:10:00,250.15,250.4,250.13,250.25,3248.0,250.15,250.4,250.13,250.25,3248.0
2021-01-08 12:15:00,250.19,250.32,250.01,250.02,3559.0,250.19,250.32,250.01,250.02,3559.0
2021-01-08 12:20:00,250.09,250.32,249.86,250.32,2170.0,250.09,250.32,249.86,250.32,2170.0
2021-01-08 12:25:00,250.27,250.35,250.11,250.11,4826.0,250.27,250.35,250.11,250.11,4826.0
2021-01-08 12:30:00,250.17,250.8,250.17,250.28,4145.0,250.17,250.8,250.17,250.28,4145.0
2021-01-08 12:35:00,250.41,250.95,250.32,250.6,4027.0,250.41,250.95,250.32,250.6,4027.0
2021-01-08 12:40:00,250.67,250.75,250.52,250.6,2673.0,250.67,250.75,250.52,250.6,2673.0
2021-01-08 12:45:00,250.6,250.6,250.01,250.03,1217.0,250.6,250.6,250.01,250.03,1217.0
2021-01-08 12:50:00,250.39,250.52,250.25,250.36,2150.0,250.39,250.52,250.25,250.36,2150.0
2021-01-08 12:55:00,250.38,250.4,250.03,250.05,2204.0,250.38,250.4,250.03,250.05,2204.0
2021-01-08 13:00:00,250.1,250.1,249.43,249.48,5737.0,250.1,250.1,249.43,249.48,5737.0
2021-01-08 13:05:00,249.54,249.55,249.21,249.33,4588.0,249.54,249.55,249.21,249.33,4588.0
2021-01-08 13:10:00,249.33,249.47,249.11,249.34,7384.0,249.33,249.47,249.11,249.34,7384.0
2021-01-08 13:15:00,249.35,249.47,249.21,249.35,9355.0,249.35,249.47,249.21,249.35,9355.0
2021-01-08 13:20:00,249.33,249.48,249.07,249.17,12718.0,249.33,249.48,249.07,249.17,12718.0
2021-01-08 13:25:00,249.23,249.54,249.13,249.37,13566.0,249.23,249.54,249.13,249.37,13566.0
2021-01-08 13:30:00,249.26,249.37,249.13,249.29,9209.0,249.26,249.37,249.13,249.29,9209.0
2021-01-08 13:35:00,249.33,249.35,248.79,249.12,37763.0,249.33,249.35,248.79,249.12,37763.0
2021-01-08 13:40:00,249.02,249.69,248.91,249.69,9017.0,249.02,249.69,248.91,249.69,9017.0
2021-01-08 13:45:00,249.8,249.87,249.55,249.85,6125.0,249.8,249.87,249.55,249.85,6125.0
2021-01-08 13:50:00,249.87,250.2,249.87,250.09,1948.0,249.87,250.2,249.87,250.09,1948.0
2021-01-08 13:55:00,250.03,250.32,249.92,250.11,5761.0,250.03,250.32,249.92,250.11,5761.0
2021-01-08 14:00:00,250.06,250.34,249.97,250.16,3116.0,250.06,250.34,249.97,250.16,3116.0
2021-01-08 14:05:00,250.24,250.61,250.14,250.34,19659.0,250.24,250.61,250.14,250.34,19659.0
2021-01-08 14:10:00,250.49,250.69,250.26,250.65,9607.0,250.49,250.69,250.26,250.65,9607.0
2021-01-08 14:15:00,250.74,251.66,250.73,251.57,11674.0,250.74,251.66,250.73,251.57,11674.0
2021-01-08 14:20:00,251.71,251.88,251.59,251.84,11369.0,251.71,251.88,251.59,251.84,11369.0
2021-01-08 14:25:00,251.87,252.3,251.86,252.13,5658.0,251.87,252.3,251.86,252.13,5658.0
2021-01-08 14:30:00,252.19,252.19,251.83,251.95,4115.0,252.19,252.19,251.83,251.95,4115.0
2021-01-08 14:35:00,251.92,251.92,251.63,251.68,4712.0,251.92,251.92,251.63,251.68,4712.0
2021-01-08 14:40:00,251.68,251.69,251.21,251.31,5332.0,251.68,251.69,251.21,251.31,5332.0
2021-01-08 14:45:00,251.25,251.36,250.96,250.96,3587.0,251.25,251.36,250.96,250.96,3587.0
2021-01-08 14:50:00,251.0,251.48,250.93,251.28,9039.0,251.0,251.48,250.93,251.28,9039.0
2021-01-08 14:55:00,251.21,251.28,250.9,250.95,3435.0,251.21,251.28,250.9,250.95,3435.0
2021-01-08 15:00:00,251.08,251.37,250.83,250.93,13023.0,251.08,251.37,250.83,250.93,13023.0
2021-01-08 15:05:00,250.92,251.23,250.83,250.84,6324.0,250.92,251.23,250.83,250.84,6324.0
2021-01-08 15:10:00,250.88,251.27,250.75,251.27,3623.0,250.88,251.27,250.75,251.27,3623.0
2021-01-08 15:15:00,251.26,251.26,250.71,250.72,3901.0,251.26,251.26,250.71,250.72,3901.0
2021-01-08 15:20:00,250.59,250.77,250.56,250.72,4131.0,250.59,250.77,250.56,250.72,4131.0
2021-01-08 15:25:00,250.73,250.88,250.72,250.77,5282.0,250.73,250.88,250.72,250.77,5282.0
2021-01-08 15:30:00,250.83,251.26,250.83,251.26,4784.0,250.83,251.26,250.83,251.26,4784.0
2021-01-08 15:35:00,251.38,251.58,251.17,251.49,6488.0,251.38,251.58,251.17,251.49,6488.0
2021-01-08 15:40:00,251.52,251.62,251.26,251.39,7626.0,251.52,251.62,251.26,251.39,7626.0
2021-01-08 15:45:00,251.41,252.0,251.41,251.78,7033.0,251.41,252.0,251.41,251.78,7033.0
2021-01-08 15:50:00,251.84,252.33,251.8,252.28,9473.0,251.84,252.33,251.8,252.28,9473.0
2021-01-08 15:55:00,252.15,252.64,251.91,252.3,32617.0,252.15,252.64,251.91,252.3,32617.0
2021-01-11 09:30:00,255.62,257.86,255.1,257.3,72195.0,255.62,257.86,255.1,257.3,72195.0
2021-01-11 09:35:00,257.43,257.44,255.7,257.0,18477.0,257.43,257.44,255.7,257.0,18477.0
2021-01-11 09:40:00,256.76,257.14,255.22,255.47,22858.0,256.76,257.14,255.22,255.47,22858.0
2021-01-11 09:45:00,255.1,255.65,254.2,254.64,21649.0,255.1,255.65,254.2,254.64,21649.0
2021-01-11 09:50:00,254.76,254.76,253.56,253.73,5192.0,254.76,254.76,253.56,253.73,5192.0
2021-01-11 09:55:00,254.13,254.65,253.75,254.49,17030.0,254.13,254.65,253.75,254.49,17030.0
2021-01-11 10:00:00,254.33,255.0,254.02,254.46,12026.0,254.33,255.0,254.02,254.46,12026.0
2021-01-11 10:05:00,254.5,254.56,253.9,253.91,9663.0,254.5,254.56,253.9,253.91,9663.0
2021-01-11 10:10:00,253.82,255.19,253.31,255.12,12481.0,253.82,255.19,253.31,255.12,12481.0
2021-01-11 10:15:00,255.1,258.95,255.02,258.38,91187.0,255.1,258.95,255.02,258.38,91187.0
2021-01-11 10:20:00,258.31,261.61,257.86,261.61,54871.0,258.31,261.61,257.86,261.61,54871.0
2021-01-11 10:25:00,261.5,266.0,261.49,263.83,93453.0,261.5,266.0,261.49,263.83,93453.0
2021-01-11 10:30:00,263.51,263.89,259.47,260.29,31855.0,263.51,263.89,259.47,260.29,31855.0
2021-01-11 10:35:00,260.0,261.32,259.96,260.32,18079.0,260.0,261.32,259.96,260.32,18079.0
2021-01-11 10:40:00,260.67,260.75,259.48,259.98,19846.0,260.67,260.75,259.48,259.98,19846.0
2021-01-11 10:45:00,260.0,261.39,259.5,261.38,18000.0,260.0,261.39,259.5,261.38,18000.0
2021-01-11 10:50:00,261.15,262.58,261.12,262.07,19829.0,261.15,262.58,261.12,262.07,19829.0
2021-01-11 10:55:00,262.09,263.23,261.81,263.03,28917.0,262.09,263.23,261.81,263.03,28917.0
2021-01-11 11:00:00,262.95,263.37,262.49,263.35,23414.0,262.95,263.37,262.49,263.35,23414.0
2021-01-11 11:05:00,263.39,264.26,263.28,263.8,18555.0,263.39,264.26,263.28,263.8,18555.0
2021-01-11 11:10:00,264.03,265.8,263.92,265.8,28701.0,264.03,265.8,263.92,265.8,28701.0
2021-01-11 11:15:00,265.76,266.14,265.01,266.13,27361.0,265.76,266.14,265.01,266.13,27361.0
2021-01-11 11:20:00,266.05,267.78,265.99,267.33,33898.0,266.05,267.78,265.99,267.33,33898.0
2021-01-11 11:25:00,267.65,267.65,266.23,266.69,34811.0,267.65,267.65,266.23,266.69,34811.0
2021-01-11 11:30:00,266.69,267.37,266.1,267.33,26951.0,266.69,267.37,266.1,267.33,26951.0
2021-01-11 11:35:00,267.33,267.49,266.71,267.03,25689.0,267.33,267.49,266.71,267.03,25689.0
2021-01-11 11:40:00,266.94,267.97,266.82,267.75,27607.0,266.94,267.97,266.82,267.75,27607.0
2021-01-11 11:45:00,267.75,268.8,267.48,267.69,33583.0,267.75,268.8,267.48,267.69,33583.0
2021-01-11 11:50:00,267.62,268.5,267.62,268.02,33201.0,267.62,268.5,267.62,268.02,33201.0
2021-01-11 11:55:00,267.81,268.64,267.67,268.64,23537.0,267.81,268.64,267.67,268.64,23537.0
2021-01-11 12:00:00,268.6,270.0,268.55,269.66,21371.0,268.6,270.0,268.55,269.66,21371.0
2021-01-11 12:05:00,269.65,270.26,269.31,269.96,22301.0,269.65,270.26,269.31,269.96,22301.0
2021-01-11 12:10:00,269.93,270.13,269.18,270.0,24674.0,269.93,270.13,269.18,270.0,24674.0
2021-01-11 12:15:00,269.91,270.34,269.37,270.18,34617.0,269.91,270.34,269.37,270.18,34617.0
2021-01-11 12:20:00,270.24,270.67,269.68,270.45,29053.0,270.24,270.67,269.68,270.45,29053.0
2021-01-11 12:25:00,270.28,270.99,270.28,270.87,9666.0,270.28,270.99,270.28,270.87,9666.0
2021-01-11 12:30:00,270.92,271.46,270.54,271.04,17824.0,270.92,271.46,270.54,271.04,17824.0
2021-01-11 12:35:00,271.46,272.3,271.03,272.09,16515.0,271.46,272.3,271.03,272.09,16515.0
2021-01-11 12:40:00,271.87,273.09,271.8,272.85,39209.0,271.87,273.09,271.8,272.85,39209.0
2021-01-11 12:45:00,273.02,274.19,273.01,273.47,35439.0,273.02,274.19,273.01,273.47,35439.0
2021-01-11 12:50:00,273.37,273.71,272.32,272.57,13866.0,273.37,273.71,272.32,272.57,13866.0
2021-01-11 12:55:00,272.55,272.68,272.0,272.58,11942.0,272.55,272.68,272.0,272.58,11942.0
2021-01-11 13:00:00,272.57,275.49,272.5,274.99,72561.0,272.57,275.49,272.5,274.99,72561.0
2021-01-11 13:05:00,275.06,275.46,273.17,273.65,20455.0,275.06,275.46,273.17,273.65,20455.0
2021-01-11 13:10:00,273.92,275.12,273.55,273.55,15842.0,273.92,275.12,273.55,273.55,15842.0
2021-01-11 13:15:00,273.54,273.55,272.56,273.32,15411.0,273.54,273.55,272.56,273.32,15411.0
2021-01-11 13:20:00,273.35,274.1,272.87,273.78,16196.0,273.35,274.1,272.87,273.78,16196.0
2021-01-11 13:25:00,273.53,273.59,272.75,272.98,20657.0,273.53,273.59,272.75,272.98,20657.0
2021-01-11 13:30:00,272.98,273.31,272.51,272.94,10573.0,272.98,273.31,272.51,272.94,10573.0
2021-01-11 13:35:00,272.94,273.15,272.06,272.13,14142.0,272.94,273.15,272.06,272.13,14142.0
2021-01-11 13:40:00,271.94,272.11,271.42,271.89,14606.0,271.94,272.11,271.42,271.89,14606.0
2021-01-11 13:45:00,271.9,272.44,271.36,271.73,15941.0,271.9,272.44,271.36,271.73,15941.0
2021-01-11 13:50:00,271.79,272.0,271.42,271.9,11331.0,271.79,272.0,271.42,271.9,11331.0
2021-01-11 13:55:00,271.94,272.04,270.67,270.67,14686.0,271.94,272.04,270.67,270.67,14686.0
2021-01-11 14:00:00,271.03,272.24,270.67,272.24,19953.0,271.03,272.24,270.67,272.24,19953.0
2021-01-11 14:05:00,272.18,272.94,271.74,272.07,13193.0,272.18,272.94,271.74,272.07,13193.0
2021-01-11 14:10:00,272.25,272.46,271.9,272.35,7682.0,272.25,272.46,271.9,272.35,7682.0
2021-01-11 14:15:00,272.31,272.93,272.1,272.1,11798.0,272.31,272.93,272.1,272.1,11798.0
2021-01-11 14:20:00,272.12,272.22,271.0,271.34,11361.0,272.12,272.22,271.0,271.34,11361.0
2021-01-11 14:25:00,271.3,271.39,270.63,270.89,9100.0,271.3,271.39,270.63,270.89,9100.0
2021-01-11 14:30:00,270.81,271.47,270.6,271.38,6151.0,270.81,271.47,270.6,271.38,6151.0
2021-01-11 14:35:00,271.38,271.85,271.27,271.81,16969.0,271.38,271.85,271.27,271.81,16969.0
2021-01-11 14:40:00,271.93,272.9,271.83,272.9,9938.0,271.93,272.9,271.83,272.9,9938.0
2021-01-11 14:45:00,272.82,273.13,272.52,273.12,20727.0,272.82,273.13,272.52,273.12,20727.0
2021-01-11 14:50:00,272.97,273.18,272.16,272.25,20648.0,272.97,273.18,272.16,272.25,20648.0
2021-01-11 14:55:00,272.25,272.53,272.06,272.15,9715.0,272.25,272.53,272.06,272.15,9715.0
2021-01-11 15:00:00,272.13,272.14,271.53,271.65,7749.0,272.13,272.14,271.53,271.65,7749.0
2021-01-11 15:05:00,271.7,271.7,270.9,270.97,6934.0,271.7,271.7,270.9,270.97,6934.0
2021-01-11 15:10:00,270.9,271.04,270.46,270.6,6703.0,270.9,271.04,270.46,270.6,6703.0
2021-01-11 15:15:00,270.59,270.66,269.87,270.02,13299.0,270.59,270.66,269.87,270.02,13299.0
2021-01-11 15:20:00,269.81,269.91,269.5,269.76,7948.0,269.81,269.91,269.5,269.76,7948.0
2021-01-11 15:25:00,269.55,270.07,269.53,269.68,9157.0,269.55,270.07,269.53,269.68,9157.0
2021-01-11 15:30:00,269.68,269.78,268.65,268.65,22845.0,269.68,269.78,268.65,268.65,22845.0
2021-01-11 15:35:00,268.4,268.4,267.23,267.32,17802.0,268.4,268.4,267.23,267.32,17802.0
2021-01-11 15:40:00,267.23,268.11,267.23,268.02,13185.0,267.23,268.11,267.23,268.02,13185.0
2021-01-11 15:45:00,268.01,269.02,267.89,269.02,21396.0,268.01,269.02,267.89,269.02,21396.0
2021-01-11 15:50:00,269.11,269.11,268.0,268.07,28345.0,269.11,269.11,268.0,268.07,28345.0
2021-01-11 15:55:00,268.14,268.19,267.47,267.65,57557.0,268.14,268.19,267.47,267.65,57557.0
2021-01-12 09:30:00,268.78,268.78,263.33,264.74,53287.0,268.78,268.78,263.33,264.74,53287.0
2021-01-12 09:35:00,264.96,266.09,264.35,264.81,10182.0,264.96,266.09,264.35,264.81,10182.0
2021-01-12 09:40:00,264.93,265.27,264.09,264.23,19905.0,264.93,265.27,264.09,264.23,19905.0
2021-01-12 09:45:00,264.34,264.34,263.52,264.3,28444.0,264.34,264.34,263.52,264.3,28444.0
2021-01-12 09:50:00,264.06,264.91,263.88,264.22,11903.0,264.06,264.91,263.88,264.22,11903.0
2021-01-12 09:55:00,264.28,265.37,263.8,265.37,8487.0,264.28,265.37,263.8,265.37,8487.0
2021-01-12 10:00:00,265.11,265.99,264.83,265.92,6051.0,265.11,265.99,264.83,265.92,6051.0
2021-01-12 10:05:00,265.8,265.9,264.85,264.86,5961.0,265.8,265.9,264.85,264.86,5961.0
2021-01-12 10:10:00,264.9,265.46,264.51,265.46,13624.0,264.9,265.46,264.51,265.46,13624.0
2021-01-12 10:15:00,265.3,265.8,264.97,265.75,4912.0,265.3,265.8,264.97,265.75,4912.0
2021-01-12 10:20:00,265.59,265.7,265.19,265.47,8475.0,265.59,265.7,265.19,265.47,8475.0
2021-01-12 10:25:00,265.36,265.75,265.26,265.54,8193.0,265.36,265.75,265.26,265.54,8193.0
2021-01-12 10:30:00,265.53,265.71,264.94,265.45,13001.0,265.53,265.71,264.94,265.45,13001.0
2021-01-12 10:35:00,265.36,265.45,265.0,265.12,8979.0,265.36,265.45,265.0,265.12,8979.0
2021-01-12 10:40:00,265.19,265.9,265.19,265.42,12590.0,265.19,265.9,265.19,265.42,12590.0
2021-01-12 10:45:00,265.38,266.27,265.17,266.27,8584.0,265.38,266.27,265.17,266.27,8584.0
2021-01-12 10:50:00,266.09,267.06,266.09,266.78,5116.0,266.09,267.06,266.09,266.78,5116.0
2021-01-12 10:55:00,266.86,267.44,266.46,267.17,7428.0,266.86,267.44,266.46,267.17,7428.0
2021-01-12 11:00:00,267.29,267.49,266.73,267.42,7386.0,267.29,267.49,266.73,267.42,7386.0
2021-01-12 11:05:00,267.64,267.78,267.33,267.78,9780.0,267.64,267.78,267.33,267.78,9780.0
2021-01-12 11:10:00,267.65,267.71,266.98,267.38,3854.0,267.65,267.71,266.98,267.38,3854.0
2021-01-12 11:15:00,267.39,267.63,266.85,266.86,4212.0,267.39,267.63,266.85,266.86,4212.0
2021-01-12 11:20:00,267.01,267.18,266.49,267.12,7951.0,267.01,267.18,266.49,267.12,7951.0
2021-01-12 11:25:00,267.04,267.3,266.76,267.02,9062.0,267.04,267.3,266.76,267.02,9062.0
2021-01-12 11:30:00,267.2,267.65,266.96,267.43,11485.0,267.2,267.65,266.96,267.43,11485.0
2021-01-12 11:35:00,267.34,267.85,267.25,267.51,5507.0,267.34,267.85,267.25,267.51,5507.0
2021-01-12 11:40:00,267.44,267.44,267.08,267.4,5914.0,267.44,267.44,267.08,267.4,5914.0
2021-01-12 11:45:00,267.34,267.46,267.3,267.4,2669.0,267.34,267.46,267.3,267.4,2669.0
2021-01-12 11:50:00,267.4,267.61,267.0,267.1,5029.0,267.4,267.61,267.0,267.1,5029.0
2021-01-12 11:55:00,267.19,267.29,267.11,267.25,2100.0,267.19,267.29,267.11,267.25,2100.0
2021-01-12 12:00:00,267.38,267.48,266.5,266.51,5396.0,267.38,267.48,266.5,266.51,5396.0
2021-01-12 12:05:00,266.15,266.42,265.47,265.72,6474.0,266.15,266.42,265.47,265.72,6474.0
2021-01-12 12:10:00,265.93,266.06,265.21,265.21,5100.0,265.93,266.06,265.21,265.21,5100.0
2021-01-12 12:15:00,265.3,265.31,264.82,265.03,14195.0,265.3,265.31,264.82,265.03,14195.0
2021-01-12 12:20:00,265.05,265.33,264.91,265.24,6316.0,265.05,265.33,264.91,265.24,6316.0
2021-01-12 12:25:00,265.15,265.41,265.11,265.33,5928.0,265.15,265.41,265.11,265.33,5928.0
2021-01-12 12:30:00,265.2,265.25,264.66,264.9,6062.0,265.2,265.25,264.66,264.9,6062.0
2021-01-12 12:35:00,264.93,265.16,264.73,265.11,4800.0,264.93,265.16,264.73,265.11,4800.0
2021-01-12 12:40:00,264.96,265.27,264.89,265.19,3100.0,264.96,265.27,264.89,265.19,3100.0
2021-01-12 12:45:00,265.13,265.13,264.89,264.97,4299.0,265.13,265.13,264.89,264.97,4299.0
2021-01-12 12:50:00,265.12,265.25,264.96,265.03,5130.0,265.12,265.25,264.96,265.03,5130.0
2021-01-12 12:55:00,264.93,265.07,264.62,264.65,4753.0,264.93,265.07,264.62,264.65,4753.0
2021-01-12 13:00:00,264.54,264.69,264.42,264.53,4196.0,264.54,264.69,264.42,264.53,4196.0
2021-01-12 13:05:00,264.51,264.93,264.41,264.81,5176.0,264.51,264.93,264.41,264.81,5176.0
2021-01-12 13:10:00,264.83,265.13,264.8,265.05,6353.0,264.83,265.13,264.8,265.05,6353.0
2021-01-12 13:15:00,265.11,265.34,265.11,265.34,4118.0,265.11,265.34,265.11,265.34,4118.0
2021-01-12 13:20:00,265.28,265.29,265.11,265.15,3721.0,265.28,265.29,265.11,265.15,3721.0
2021-01-12 13:25:00,265.17,265.4,265.15,265.36,3893.0,265.17,265.4,265.15,265.36,3893.0
2021-01-12 13:30:00,265.31,265.85,265.24,265.85,6075.0,265.31,265.85,265.24,265.85,6075.0
2021-01-12 13:35:00,265.73,266.59,265.64,266.47,8287.0,265.73,266.59,265.64,266.47,8287.0
2021-01-12 13:40:00,266.57,266.66,266.4,266.47,3437.0,266.57,266.66,266.4,266.47,3437.0
2021-01-12 13:45:00,266.51,266.82,266.51,266.82,5185.0,266.51,266.82,266.51,266.82,5185.0
2021-01-12 13:50:00,266.73,266.93,266.64,266.79,5013.0,266.73,266.93,266.64,266.79,5013.0
2021-01-12 13:55:00,266.86,267.73,266.85,267.6,5638.0,266.86,267.73,266.85,267.6,5638.0
2021-01-12 14:00:00,267.76,268.41,267.76,267.92,8619.0,267.76,268.41,267.76,267.92,8619.0
2021-01-12 14:05:00,267.8,268.45,267.64,268.45,8467.0,267.8,268.45,267.64,268.45,8467.0
2021-01-12 14:10:00,268.5,268.72,268.27,268.41,3137.0,268.5,268.72,268.27,268.41,3137.0
2021-01-12 14:15:00,268.36,268.49,268.34,268.34,950.0,268.36,268.49,268.34,268.34,950.0
2021-01-12 14:20:00,268.49,268.66,268.27,268.58,2906.0,268.49,268.66,268.27,268.58,2906.0
2021-01-12 14:25:00,268.59,268.65,268.15,268.16,4910.0,268.59,268.65,268.15,268.16,4910.0
2021-01-12 14:30:00,268.02,268.36,267.74,267.74,7894.0,268.02,268.36,267.74,267.74,7894.0
2021-01-12 14:35:00,267.73,267.78,267.0,267.01,2500.0,267.73,267.78,267.0,267.01,2500.0
2021-01-12 14:40:00,267.01,267.11,266.55,266.55,2009.0,267.01,267.11,266.55,266.55,2009.0
2021-01-12 14:45:00,266.57,266.73,266.41,266.52,4518.0,266.57,266.73,266.41,266.52,4518.0
2021-01-12 14:50:00,266.43,266.52,266.26,266.52,2337.0,266.43,266.52,266.26,266.52,2337.0
2021-01-12 14:55:00,266.56,266.88,266.26,266.46,5209.0,266.56,266.88,266.26,266.46,5209.0
2021-01-12 15:00:00,266.37,266.65,266.2,266.45,5159.0,266.37,266.65,266.2,266.45,5159.0
2021-01-12 15:05:00,266.54,266.58,266.19,266.34,3175.0,266.54,266.58,266.19,266.34,3175.0
2021-01-12 15:10:00,266.39,266.39,266.04,266.11,2300.0,266.39,266.39,266.04,266.11,2300.0
2021-01-12 15:15:00,266.19,266.41,266.11,266.19,2914.0,266.19,266.41,266.11,266.19,2914.0
2021-01-12 15:20:00,266.24,266.34,266.1,266.24,3227.0,266.24,266.34,266.1,266.24,3227.0
2021-01-12 15:25:00,266.24,266.25,266.04,266.18,6500.0,266.24,266.25,266.04,266.18,6500.0
2021-01-12 15:30:00,266.18,266.44,266.11,266.44,4924.0,266.18,266.44,266.11,266.44,4924.0
2021-01-12 15:35:00,266.41,267.23,266.41,267.15,11217.0,266.41,267.23,266.41,267.15,11217.0
2021-01-12 15:40:00,267.26,267.47,267.17,267.47,7577.0,267.26,267.47,267.17,267.47,7577.0
2021-01-12 15:45:00,267.39,267.87,267.3,267.73,8190.0,267.39,267.87,267.3,267.73,8190.0
2021-01-12 15:50:00,267.73,268.19,267.56,267.95,13043.0,267.73,268.19,267.56,267.95,13043.0
2021-01-12 15:55:00,267.98,267.98,267.28,267.29,23618.0,267.98,267.98,267.28,267.29,23618.0
2021-01-13 09:30:00,269.47,269.73,268.0,268.88,21300.0,269.47,269.73,268.0,268.88,21300.0
2021-01-13 09:35:00,268.83,268.84,267.76,267.76,8760.0,268.83,268.84,267.76,267.76,8760.0
2021-01-13 09:40:00,267.72,267.86,267.24,267.74,6295.0,267.72,267.86,267.24,267.74,6295.0
2021-01-13 09:45:00,267.64,267.69,266.25,266.75,8683.0,267.64,267.69,266.25,266.75,8683.0
2021-01-13 09:50:00,266.72,267.15,266.48,266.75,4901.0,266.72,267.15,266.48,266.75,4901.0
2021-01-13 09:55:00,266.91,266.92,266.39,266.53,4300.0,266.91,266.92,266.39,266.53,4300.0
2021-01-13 10:00:00,266.89,266.89,265.67,265.67,3788.0,266.89,266.89,265.67,265.67,3788.0
2021-01-13 10:05:00,265.66,265.97,265.35,265.7,4429.0,265.66,265.97,265.35,265.7,4429.0
2021-01-13 10:10:00,265.68,265.7,265.03,265.42,3061.0,265.68,265.7,265.03,265.42,3061.0
2021-01-13 10:15:00,265.31,265.58,265.3,265.57,1173.0,265.31,265.58,265.3,265.57,1173.0
2021-01-13 10:20:00,265.56,266.01,265.3,266.0,6457.0,265.56,266.01,265.3,266.0,6457.0
2021-01-13 10:25:00,265.96,266.24,265.75,265.97,5028.0,265.96,266.24,265.75,265.97,5028.0
2021-01-13 10:30:00,265.9,266.24,265.73,266.24,3733.0,265.9,266.24,265.73,266.24,3733.0
2021-01-13 10:35:00,266.33,266.81,266.33,266.8,2100.0,266.33,266.81,266.33,266.8,2100.0
2021-01-13 10:40:00,267.09,267.37,267.09,267.34,4772.0,267.09,267.37,267.09,267.34,4772.0
2021-01-13 10:45:00,267.25,267.25,266.74,266.88,4811.0,267.25,267.25,266.74,266.88,4811.0
2021-01-13 10:50:00,266.97,267.47,266.97,267.47,3674.0,266.97,267.47,266.97,267.47,3674.0
2021-01-13 10:55:00,267.46,267.66,267.29,267.47,4812.0,267.46,267.66,267.29,267.47,4812.0
2021-01-13 11:00:00,267.33,267.43,266.85,266.91,2312.0,267.33,267.43,266.85,266.91,2312.0
2021-01-13 11:05:00,266.81,266.95,266.3,266.52,4248.0,266.81,266.95,266.3,266.52,4248.0
2021-01-13 11:10:00,266.55,266.71,266.43,266.61,3261.0,266.55,266.71,266.43,266.61,3261.0
2021-01-13 11:15:00,266.39,266.51,266.17,266.17,1632.0,266.39,266.51,266.17,266.17,1632.0
2021-01-13 11:20:00,266.1,266.1,265.81,265.99,2233.0,266.1,266.1,265.81,265.99,2233.0
2021-01-13 11:25:00,266.06,266.37,265.89,266.01,2750.0,266.06,266.37,265.89,266.01,2750.0
2021-01-13 11:30:00,265.99,266.45,265.99,266.41,5300.0,265.99,266.45,265.99,266.41,5300.0
2021-01-13 11:35:00,266.44,266.7,266.43,266.58,3924.0,266.44,266.7,266.43,266.58,3924.0
2021-01-13 11:40:00,266.62,266.62,266.35,266.36,1483.0,266.62,266.62,266.35,266.36,1483.0
2021-01-13 11:45:00,266.29,266.54,266.07,266.07,4651.0,266.29,266.54,266.07,266.07,4651.0
2021-01-13 11:50:00,266.1,266.41,265.98,265.99,3100.0,266.1,266.41,265.98,265.99,3100.0
2021-01-13 11:55:00,265.81,265.82,265.59,265.6,1219.0,265.81,265.82,265.59,265.6,1219.0
2021-01-13 12:00:00,265.69,265.86,265.39,265.78,6441.0,265.69,265.86,265.39,265.78,6441.0
2021-01-13 12:05:00,265.95,266.8,265.91,266.42,6776.0,265.95,266.8,265.91,266.42,6776.0
2021-01-13 12:10:00,266.49,266.65,266.13,266.18,3786.0,266.49,266.65,266.13,266.18,3786.0
2021-01-13 12:15:00,266.25,266.78,266.25,266.63,2714.0,266.25,266.78,266.25,266.63,2714.0
2021-01-13 12:20:00,266.72,267.17,266.72,267.17,1200.0,266.72,267.17,266.72,267.17,1200.0
2021-01-13 12:25:00,267.16,267.57,267.16,267.56,4451.0,267.16,267.57,267.16,267.56,4451.0
2021-01-13 12:30:00,267.44,267.88,267.36,267.86,5781.0,267.44,267.88,267.36,267.86,5781.0
2021-01-13 12:35:00,267.81,267.86,267.5,267.67,2700.0,267.81,267.86,267.5,267.67,2700.0
2021-01-13 12:40:00,267.54,268.32,267.54,268.0,4737.0,267.54,268.32,267.54,268.0,4737.0
2021-01-13 12:45:00,268.08,268.41,267.91,268.08,5250.0,268.08,268.41,267.91,268.08,5250.0
2021-01-13 12:50:00,268.08,268.3,268.04,268.3,3800.0,268.08,268.3,268.04,268.3,3800.0
2021-01-13 12:55:00,268.2,268.38,268.12,268.28,2875.0,268.2,268.38,268.12,268.28,2875.0
2021-01-13 13:00:00,268.29,268.4,268.18,268.32,4476.0,268.29,268.4,268.18,268.32,4476.0
2021-01-13 13:05:00,268.35,268.57,268.35,268.57,2991.0,268.35,268.57,268.35,268.57,2991.0
2021-01-13 13:10:00,268.64,268.98,268.64,268.82,9808.0,268.64,268.98,268.64,268.82,9808.0
2021-01-13 13:15:00,268.98,268.98,268.59,268.59,1299.0,268.98,268.98,268.59,268.59,1299.0
2021-01-13 13:20:00,268.76,268.76,268.34,268.45,2221.0,268.76,268.76,268.34,268.45,2221.0
2021-01-13 13:25:00,268.23,268.37,267.2,267.2,3116.0,268.23,268.37,267.2,267.2,3116.0
2021-01-13 13:30:00,267.31,267.39,266.8,266.8,4726.0,267.31,267.39,266.8,266.8,4726.0
2021-01-13 13:35:00,266.61,266.91,266.2,266.62,6819.0,266.61,266.91,266.2,266.62,6819.0
2021-01-13 13:40:00,266.66,266.67,266.1,266.12,2989.0,266.66,266.67,266.1,266.12,2989.0
2021-01-13 13:45:00,266.11,266.15,265.56,266.1,8042.0,266.11,266.15,265.56,266.1,8042.0
2021-01-13 13:50:00,266.0,266.14,265.58,265.67,5388.0,266.0,266.14,265.58,265.67,5388.0
2021-01-13 13:55:00,265.73,265.8,265.45,265.8,5283.0,265.73,265.8,265.45,265.8,5283.0
2021-01-13 14:00:00,265.73,266.15,265.55,265.83,5088.0,265.73,266.15,265.55,265.83,5088.0
2021-01-13 14:05:00,265.77,265.85,265.55,265.64,5421.0,265.77,265.85,265.55,265.64,5421.0
2021-01-13 14:10:00,265.76,265.77,265.55,265.65,3133.0,265.76,265.77,265.55,265.65,3133.0
2021-01-13 14:15:00,265.55,265.8,265.55,265.8,7225.0,265.55,265.8,265.55,265.8,7225.0
2021-01-13 14:20:00,265.75,265.76,265.49,265.54,4890.0,265.75,265.76,265.49,265.54,4890.0
2021-01-13 14:25:00,265.6,265.69,265.31,265.47,2615.0,265.6,265.69,265.31,265.47,2615.0
2021-01-13 14:30:00,265.37,265.65,265.3,265.65,8670.0,265.37,265.65,265.3,265.65,8670.0
2021-01-13 14:35:00,265.5,266.57,265.47,266.44,13245.0,265.5,266.57,265.47,266.44,13245.0
2021-01-13 14:40:00,266.6,267.27,265.99,266.52,16087.0,266.6,267.27,265.99,266.52,16087.0
2021-01-13 14:45:00,266.22,266.72,266.18,266.62,6798.0,266.22,266.72,266.18,266.62,6798.0
2021-01-13 14:50:00,266.72,267.01,266.68,266.81,2702.0,266.72,267.01,266.68,266.81,2702.0
2021-01-13 14:55:00,266.99,267.19,266.78,267.18,7660.0,266.99,267.19,266.78,267.18,7660.0
2021-01-13 15:00:00,267.23,267.49,267.2,267.2,3200.0,267.23,267.49,267.2,267.2,3200.0
2021-01-13 15:05:00,267.36,267.51,267.16,267.38,3187.0,267.36,267.51,267.16,267.38,3187.0
2021-01-13 15:10:00,267.37,267.5,267.21,267.34,7162.0,267.37,267.5,267.21,267.34,7162.0
2021-01-13 15:15:00,267.39,267.44,267.09,267.42,4310.0,267.39,267.44,267.09,267.42,4310.0
2021-01-13 15:20:00,267.35,267.36,267.06,267.24,3000.0,267.35,267.36,267.06,267.24,3000.0
2021-01-13 15:25:00,267.13,267.85,267.11,267.73,4950.0,267.13,267.85,267.11,267.73,4950.0
2021-01-13 15:30:00,267.71,267.71,267.14,267.15,5038.0,267.71,267.71,267.14,267.15,5038.0
2021-01-13 15:35:00,267.21,267.31,267.15,267.3,10449.0,267.21,267.31,267.15,267.3,10449.0
2021-01-13 15:40:00,267.29,267.41,267.15,267.25,5089.0,267.29,267.41,267.15,267.25,5089.0
2021-01-13 15:45:00,267.29,267.35,267.12,267.28,11300.0,267.29,267.35,267.12,267.28,11300.0
2021-01-13 15:50:00,267.23,267.38,266.66,266.8,19750.0,267.23,267.38,266.66,266.8,19750.0
2021-01-13 15:55:00,266.81,266.85,266.5,266.72,29329.0,266.81,266.85,266.5,266.72,29329.0
2021-01-14 09:30:00,269.49,270.12,268.0,270.0,33273.0,269.49,270.12,268.0,270.0,33273.0
2021-01-14 09:35:00,270.13,270.49,268.84,269.32,6876.0,270.13,270.49,268.84,269.32,6876.0
2021-01-14 09:40:00,269.32,271.0,269.09,270.97,5636.0,269.32,271.0,269.09,270.97,5636.0
2021-01-14 09:45:00,270.8,271.21,269.72,270.09,9437.0,270.8,271.21,269.72,270.09,9437.0
2021-01-14 09:50:00,270.07,270.2,269.5,269.86,10194.0,270.07,270.2,269.5,269.86,10194.0
2021-01-14 09:55:00,269.88,270.21,269.83,270.06,3418.0,269.88,270.21,269.83,270.06,3418.0
2021-01-14 10:00:00,269.95,270.7,269.95,270.59,1700.0,269.95,270.7,269.95,270.59,1700.0
2021-01-14 10:05:00,270.53,270.79,269.94,269.94,5940.0,270.53,270.79,269.94,269.94,5940.0
2021-01-14 10:10:00,269.83,269.83,269.13,269.13,4537.0,269.83,269.83,269.13,269.13,4537.0
2021-01-14 10:15:00,269.39,270.37,269.38,270.01,7943.0,269.39,270.37,269.38,270.01,7943.0
2021-01-14 10:20:00,269.93,270.19,269.72,270.0,5942.0,269.93,270.19,269.72,270.0,5942.0
2021-01-14 10:25:00,270.1,270.4,270.08,270.4,3610.0,270.1,270.4,270.08,270.4,3610.0
2021-01-14 10:30:00,270.6,270.6,269.99,270.53,4084.0,270.6,270.6,269.99,270.53,4084.0
2021-01-14 10:35:00,270.46,270.92,270.19,270.92,2313.0,270.46,270.92,270.19,270.92,2313.0
2021-01-14 10:40:00,270.66,271.15,270.6,271.01,7283.0,270.66,271.15,270.6,271.01,7283.0
2021-01-14 10:45:00,270.85,271.7,270.85,271.57,6146.0,270.85,271.7,270.85,271.57,6146.0
2021-01-14 10:50:00,271.66,272.82,271.64,272.44,15912.0,271.66,272.82,271.64,272.44,15912.0
2021-01-14 10:55:00,272.27,272.68,272.24,272.67,3810.0,272.27,272.68,272.24,272.67,3810.0
2021-01-14 11:00:00,272.76,272.76,272.26,272.38,4693.0,272.76,272.76,272.26,272.38,4693.0
2021-01-14 11:05:00,272.37,272.68,272.27,272.31,4156.0,272.37,272.68,272.27,272.31,4156.0
2021-01-14 11:10:00,272.42,272.44,271.65,271.89,11890.0,272.42,272.44,271.65,271.89,11890.0
2021-01-14 11:15:00,271.86,272.11,271.85,271.95,3648.0,271.86,272.11,271.85,271.95,3648.0
2021-01-14 11:20:00,272.12,272.36,271.83,271.9,5439.0,272.12,272.36,271.83,271.9,5439.0
2021-01-14 11:25:00,271.91,272.0,271.63,271.65,13690.0,271.91,272.0,271.63,271.65,13690.0
2021-01-14 11:30:00,271.49,271.6,271.21,271.6,3732.0,271.49,271.6,271.21,271.6,3732.0
2021-01-14 11:35:00,271.52,272.58,271.47,272.28,19822.0,271.52,272.58,271.47,272.28,19822.0
2021-01-14 11:40:00,272.51,272.75,272.24,272.53,6665.0,272.51,272.75,272.24,272.53,6665.0
2021-01-14 11:45:00,272.55,272.76,272.22,272.72,15192.0,272.55,272.76,272.22,272.72,15192.0
2021-01-14 11:50:00,272.68,273.8,272.26,273.69,27355.0,272.68,273.8,272.26,273.69,27355.0
2021-01-14 11:55:00,273.68,274.09,273.35,273.79,14459.0,273.68,274.09,273.35,273.79,14459.0
2021-01-14 12:00:00,273.9,274.45,273.9,274.28,11545.0,273.9,274.45,273.9,274.28,11545.0
2021-01-14 12:05:00,274.16,274.7,274.16,274.63,6337.0,274.16,274.7,274.16,274.63,6337.0
2021-01-14 12:10:00,274.67,275.4,274.67,275.22,19581.0,274.67,275.4,274.67,275.22,19581.0
2021-01-14 12:15:00,275.19,275.26,274.8,275.25,9914.0,275.19,275.26,274.8,275.25,9914.0
2021-01-14 12:20:00,275.26,276.3,275.26,276.06,18598.0,275.26,276.3,275.26,276.06,18598.0
2021-01-14 12:25:00,276.02,277.78,276.0,277.5,14131.0,276.02,277.78,276.0,277.5,14131.0
2021-01-14 12:30:00,277.49,278.48,277.3,277.81,19932.0,277.49,278.48,277.3,277.81,19932.0
2021-01-14 12:35:00,277.81,279.67,277.8,278.8,29936.0,277.81,279.67,277.8,278.8,29936.0
2021-01-14 12:40:00,278.68,278.94,278.02,278.12,15619.0,278.68,278.94,278.02,278.12,15619.0
2021-01-14 12:45:00,278.2,278.4,277.73,277.99,8162.0,278.2,278.4,277.73,277.99,8162.0
2021-01-14 12:50:00,277.77,277.94,276.6,277.14,15526.0,277.77,277.94,276.6,277.14,15526.0
2021-01-14 12:55:00,277.34,277.61,276.85,276.86,10489.0,277.34,277.61,276.85,276.86,10489.0
2021-01-14 13:00:00,277.0,277.47,276.6,276.71,21230.0,277.0,277.47,276.6,276.71,21230.0
2021-01-14 13:05:00,276.67,278.0,276.67,277.95,12250.0,276.67,278.0,276.67,277.95,12250.0
2021-01-14 13:10:00,277.96,277.96,277.03,277.88,8157.0,277.96,277.96,277.03,277.88,8157.0
2021-01-14 13:15:00,277.59,278.96,277.41,278.74,11283.0,277.59,278.96,277.41,278.74,11283.0
2021-01-14 13:20:00,278.54,278.82,278.22,278.36,7361.0,278.54,278.82,278.22,278.36,7361.0
2021-01-14 13:25:00,278.3,278.32,277.85,278.17,3982.0,278.3,278.32,277.85,278.17,3982.0
2021-01-14 13:30:00,278.1,278.15,277.88,277.98,6427.0,278.1,278.15,277.88,277.98,6427.0
2021-01-14 13:35:00,277.92,278.62,277.54,278.62,8766.0,277.92,278.62,277.54,278.62,8766.0
2021-01-14 13:40:00,278.67,278.81,278.5,278.5,6550.0,278.67,278.81,278.5,278.5,6550.0
2021-01-14 13:45:00,278.48,278.48,277.49,278.04,12865.0,278.48,278.48,277.49,278.04,12865.0
2021-01-14 13:50:00,278.08,278.32,278.0,278.26,5754.0,278.08,278.32,278.0,278.26,5754.0
2021-01-14 13:55:00,278.25,278.53,278.25,278.52,7942.0,278.25,278.53,278.25,278.52,7942.0
2021-01-14 14:00:00,278.51,278.61,278.17,278.25,6171.0,278.51,278.61,278.17,278.25,6171.0
2021-01-14 14:05:00,278.29,278.5,278.25,278.49,6000.0,278.29,278.5,278.25,278.49,6000.0
2021-01-14 14:10:00,278.55,278.94,278.55,278.85,7788.0,278.55,278.94,278.55,278.85,7788.0
2021-01-14 14:15:00,278.77,278.86,278.22,278.65,14310.0,278.77,278.86,278.22,278.65,14310.0
2021-01-14 14:20:00,278.64,279.0,278.4,278.8,9058.0,278.64,279.0,278.4,278.8,9058.0
2021-01-14 14:25:00,278.94,279.01,278.64,278.75,9310.0,278.94,279.01,278.64,278.75,9310.0
2021-01-14 14:30:00,278.72,279.2,278.69,279.11,15277.0,278.72,279.2,278.69,279.11,15277.0
2021-01-14 14:35:00,279.12,279.66,278.98,279.19,8249.0,279.12,279.66,278.98,279.19,8249.0
2021-01-14 14:40:00,279.15,279.65,279.01,279.22,9307.0,279.15,279.65,279.01,279.22,9307.0
2021-01-14 14:45:00,279.29,279.64,279.21,279.3,6586.0,279.29,279.64,279.21,279.3,6586.0
2021-01-14 14:50:00,279.4,279.6,279.14,279.29,12978.0,279.4,279.6,279.14,279.29,12978.0
2021-01-14 14:55:00,279.19,279.29,278.92,279.03,12065.0,279.19,279.29,278.92,279.03,12065.0
2021-01-14 15:00:00,279.15,279.28,278.88,279.14,9143.0,279.15,279.28,278.88,279.14,9143.0
2021-01-14 15:05:00,279.33,279.34,279.03,279.19,7086.0,279.33,279.34,279.03,279.19,7086.0
2021-01-14 15:10:00,279.26,279.35,278.9,279.02,12364.0,279.26,279.35,278.9,279.02,12364.0
2021-01-14 15:15:00,278.95,279.25,278.91,279.21,21403.0,278.95,279.25,278.91,279.21,21403.0
2021-01-14 15:20:00,279.28,279.79,279.2,279.48,11274.0,279.28,279.79,279.2,279.48,11274.0
2021-01-14 15:25:00,279.3,279.66,279.23,279.6,7750.0,279.3,279.66,279.23,279.6,7750.0
2021-01-14 15:30:00,279.6,279.75,279.26,279.69,19513.0,279.6,279.75,279.26,279.69,19513.0
2021-01-14 15:35:00,279.82,280.23,279.7,279.96,15968.0,279.82,280.23,279.7,279.96,15968.0
2021-01-14 15:40:00,280.08,280.09,279.57,279.77,14803.0,280.08,280.09,279.57,279.77,14803.0
2021-01-14 15:45:00,279.75,280.05,279.73,280.03,15421.0,279.75,280.05,279.73,280.03,15421.0
2021-01-14 15:50:00,280.04,280.1,279.55,279.89,44756.0,280.04,280.1,279.55,279.89,44756.0
2021-01-14 15:55:00,279.84,280.49,279.73,280.29,80808.0,279.84,280.49,279.73,280.29,80808.0
2021-01-15 09:30:00,280.0,281.5,277.67,281.28,84419.0,280.0,281.5,277.67,281.28,84419.0
2021-01-15 09:35:00,281.39,282.6,280.79,282.15,16917.0,281.39,282.6,280.79,282.15,16917.0
2021-01-15 09:40:00,282.6,282.6,280.19,280.63,12080.0,282.6,282.6,280.19,280.63,12080.0
2021-01-15 09:45:00,280.56,281.2,280.4,280.84,6422.0,280.56,281.2,280.4,280.84,6422.0
2021-01-15 09:50:00,280.82,280.84,280.27,280.47,13950.0,280.82,280.84,280.27,280.47,13950.0
2021-01-15 09:55:00,280.25,280.49,279.91,280.1,7520.0,280.25,280.49,279.91,280.1,7520.0
2021-01-15 10:00:00,280.52,281.19,280.19,280.27,7100.0,280.52,281.19,280.19,280.27,7100.0
2021-01-15 10:05:00,280.1,280.19,279.1,279.75,28769.0,280.1,280.19,279.1,279.75,28769.0
2021-01-15 10:10:00,279.73,279.73,278.28,279.36,10272.0,279.73,279.73,278.28,279.36,10272.0
2021-01-15 10:15:00,279.23,279.56,278.25,278.9,26128.0,279.23,279.56,278.25,278.9,26128.0
2021-01-15 10:20:00,278.9,278.98,277.06,277.16,7283.0,278.9,278.98,277.06,277.16,7283.0
2021-01-15 10:25:00,277.25,278.0,277.21,277.22,8650.0,277.25,278.0,277.21,277.22,8650.0
2021-01-15 10:30:00,277.14,278.0,277.14,277.92,8308.0,277.14,278.0,277.14,277.92,8308.0
2021-01-15 10:35:00,278.25,278.43,277.88,278.43,3490.0,278.25,278.43,277.88,278.43,3490.0
2021-01-15 10:40:00,278.35,278.88,278.17,278.25,8834.0,278.35,278.88,278.17,278.25,8834.0
2021-01-15 10:45:00,278.21,278.57,278.09,278.52,5071.0,278.21,278.57,278.09,278.52,5071.0
2021-01-15 10:50:00,278.42,279.04,278.18,278.22,7239.0,278.42,279.04,278.18,278.22,7239.0
2021-01-15 10:55:00,278.06,278.61,278.05,278.61,11033.0,278.06,278.61,278.05,278.61,11033.0
2021-01-15 11:00:00,278.69,278.72,278.04,278.21,11140.0,278.69,278.72,278.04,278.21,11140.0
2021-01-15 11:05:00,278.18,278.32,277.9,278.32,12627.0,278.18,278.32,277.9,278.32,12627.0
2021-01-15 11:10:00,278.4,278.71,278.21,278.3,10104.0,278.4,278.71,278.21,278.3,10104.0
2021-01-15 11:15:00,278.25,279.12,278.13,279.12,8669.0,278.25,279.12,278.13,279.12,8669.0
2021-01-15 11:20:00,279.21,279.69,279.02,279.13,9244.0,279.21,279.69,279.02,279.13,9244.0
2021-01-15 11:25:00,279.13,279.8,279.13,279.74,8429.0,279.13,279.8,279.13,279.74,8429.0
2021-01-15 11:30:00,279.65,279.86,279.11,279.31,10181.0,279.65,279.86,279.11,279.31,10181.0
2021-01-15 11:35:00,279.34,279.43,278.72,278.73,6911.0,279.34,279.43,278.72,278.73,6911.0
2021-01-15 11:40:00,278.68,278.86,278.3,278.86,8236.0,278.68,278.86,278.3,278.86,8236.0
2021-01-15 11:45:00,278.65,278.95,278.55,278.65,6089.0,278.65,278.95,278.55,278.65,6089.0
2021-01-15 11:50:00,278.65,278.79,278.59,278.72,3700.0,278.65,278.79,278.59,278.72,3700.0
2021-01-15 11:55:00,278.7,278.9,278.57,278.65,4784.0,278.7,278.9,278.57,278.65,4784.0
2021-01-15 12:00:00,278.6,278.79,278.43,278.79,10077.0,278.6,278.79,278.43,278.79,10077.0
2021-01-15 12:05:00,278.7,278.81,278.57,278.65,5826.0,278.7,278.81,278.57,278.65,5826.0
2021-01-15 12:10:00,278.65,278.8,277.67,277.76,10367.0,278.65,278.8,277.67,277.76,10367.0
2021-01-15 12:15:00,277.71,278.15,277.71,277.8,6116.0,277.71,278.15,277.71,277.8,6116.0
2021-01-15 12:20:00,277.86,278.4,277.85,278.36,4425.0,277.86,278.4,277.85,278.36,4425.0
2021-01-15 12:25:00,278.32,278.6,278.24,278.45,3500.0,278.32,278.6,278.24,278.45,3500.0
2021-01-15 12:30:00,278.48,278.48,278.25,278.25,2898.0,278.48,278.48,278.25,278.25,2898.0
2021-01-15 12:35:00,278.19,278.25,277.87,277.88,8670.0,278.19,278.25,277.87,277.88,8670.0
2021-01-15 12:40:00,277.86,278.13,277.75,277.8,10031.0,277.86,278.13,277.75,277.8,10031.0
2021-01-15 12:45:00,277.85,277.95,277.73,277.8,5470.0,277.85,277.95,277.73,277.8,5470.0
2021-01-15 12:50:00,277.84,277.93,277.63,277.77,11502.0,277.84,277.93,277.63,277.77,11502.0
2021-01-15 12:55:00,277.81,278.03,277.53,277.53,4426.0,277.81,278.03,277.53,277.53,4426.0
2021-01-15 13:00:00,277.52,277.54,277.26,277.52,6257.0,277.52,277.54,277.26,277.52,6257.0
2021-01-15 13:05:00,277.47,277.87,277.46,277.76,4453.0,277.47,277.87,277.46,277.76,4453.0
2021-01-15 13:10:00,277.79,277.79,277.52,277.7,2517.0,277.79,277.79,277.52,277.7,2517.0
2021-01-15 13:15:00,277.78,278.23,277.74,278.12,3892.0,277.78,278.23,277.74,278.12,3892.0
2021-01-15 13:20:00,278.12,278.64,278.06,278.62,4569.0,278.12,278.64,278.06,278.62,4569.0
2021-01-15 13:25:00,278.65,278.7,278.03,278.11,6521.0,278.65,278.7,278.03,278.11,6521.0
2021-01-15 13:30:00,278.19,278.4,277.8,277.86,3586.0,278.19,278.4,277.8,277.86,3586.0
2021-01-15 13:35:00,277.8,277.98,277.61,277.61,5961.0,277.8,277.98,277.61,277.61,5961.0
2021-01-15 13:40:00,277.58,277.9,277.49,277.5,22563.0,277.58,277.9,277.49,277.5,22563.0
2021-01-15 13:45:00,277.53,277.56,276.8,276.8,11223.0,277.53,277.56,276.8,276.8,11223.0
2021-01-15 13:50:00,276.75,276.86,276.44,276.58,6080.0,276.75,276.86,276.44,276.58,6080.0
2021-01-15 13:55:00,276.56,276.79,276.05,276.29,5904.0,276.56,276.79,276.05,276.29,5904.0
2021-01-15 14:00:00,276.44,276.76,276.42,276.76,1912.0,276.44,276.76,276.42,276.76,1912.0
2021-01-15 14:05:00,276.66,276.66,275.85,276.28,6389.0,276.66,276.66,275.85,276.28,6389.0
2021-01-15 14:10:00,276.43,276.49,276.3,276.4,6484.0,276.43,276.49,276.3,276.4,6484.0
2021-01-15 14:15:00,276.42,276.71,276.42,276.63,3850.0,276.42,276.71,276.42,276.63,3850.0
2021-01-15 14:20:00,276.63,277.07,276.56,277.07,5929.0,276.63,277.07,276.56,277.07,5929.0
2021-01-15 14:25:00,277.0,277.26,277.0,277.15,10638.0,277.0,277.26,277.0,277.15,10638.0
2021-01-15 14:30:00,277.26,277.72,277.2,277.72,4948.0,277.26,277.72,277.2,277.72,4948.0
2021-01-15 14:35:00,277.72,277.79,277.47,277.65,4195.0,277.72,277.79,277.47,277.65,4195.0
2021-01-15 14:40:00,277.66,277.81,277.58,277.71,3225.0,277.66,277.81,277.58,277.71,3225.0
2021-01-15 14:45:00,277.73,278.06,277.64,278.06,4668.0,277.73,278.06,277.64,278.06,4668.0
2021-01-15 14:50:00,277.93,278.07,277.88,277.98,4023.0,277.93,278.07,277.88,277.98,4023.0
2021-01-15 14:55:00,277.84,277.94,277.56,277.71,6229.0,277.84,277.94,277.56,277.71,6229.0
2021-01-15 15:00:00,277.8,278.01,277.5,277.93,13701.0,277.8,278.01,277.5,277.93,13701.0
2021-01-15 15:05:00,277.78,277.96,277.37,277.96,6808.0,277.78,277.96,277.37,277.96,6808.0
2021-01-15 15:10:00,277.96,278.88,277.82,278.78,5704.0,277.96,278.88,277.82,278.78,5704.0
2021-01-15 15:15:00,278.84,278.9,278.25,278.36,3806.0,278.84,278.9,278.25,278.36,3806.0
2021-01-15 15:20:00,278.39,278.43,278.09,278.22,4759.0,278.39,278.43,278.09,278.22,4759.0
2021-01-15 15:25:00,278.16,278.32,277.87,277.9,5821.0,278.16,278.32,277.87,277.9,5821.0
2021-01-15 15:30:00,277.9,277.9,277.06,277.09,15470.0,277.9,277.9,277.06,277.09,15470.0
2021-01-15 15:35:00,277.2,277.4,277.09,277.29,6709.0,277.2,277.4,277.09,277.29,6709.0
2021-01-15 15:40:00,277.18,277.46,276.64,276.77,12299.0,277.18,277.46,276.64,276.77,12299.0
2021-01-15 15:45:00,276.78,277.63,276.67,276.73,12070.0,276.78,277.63,276.67,276.73,12070.0
2021-01-15 15:50:00,276.91,277.17,275.76,276.02,40207.0,276.91,277.17,275.76,276.02,40207.0
2021-01-15 15:55:00,275.92,276.26,275.42,275.84,63007.0,275.92,276.26,275.42,275.84,63007.0
2021-01-19 09:30:00,276.89,279.18,276.75,278.66,39196.0,276.89,279.18,276.75,278.66,39196.0
2021-01-19 09:35:00,279.23,279.62,278.42,278.68,8897.0,279.23,279.62,278.42,278.68,8897.0
2021-01-19 09:40:00,278.89,279.33,278.85,279.07,13000.0,278.89,279.33,278.85,279.07,13000.0
2021-01-19 09:45:00,279.01,279.34,278.7,279.1,15751.0,279.01,279.34,278.7,279.1,15751.0
2021-01-19 09:50:00,278.98,279.37,278.86,279.31,8667.0,278.98,279.37,278.86,279.31,8667.0
2021-01-19 09:55:00,279.37,279.66,278.92,279.65,5568.0,279.37,279.66,278.92,279.65,5568.0
2021-01-19 10:00:00,279.49,279.69,279.39,279.6,5934.0,279.49,279.69,279.39,279.6,5934.0
2021-01-19 10:05:00,279.57,279.58,278.23,278.38,11088.0,279.57,279.58,278.23,278.38,11088.0
2021-01-19 10:10:00,278.52,278.67,278.33,278.67,5623.0,278.52,278.67,278.33,278.67,5623.0
2021-01-19 10:15:00,278.5,279.26,278.32,279.04,14955.0,278.5,279.26,278.32,279.04,14955.0
2021-01-19 10:20:00,279.04,279.16,278.71,279.16,6649.0,279.04,279.16,278.71,279.16,6649.0
2021-01-19 10:25:00,278.94,279.31,278.67,279.0,6591.0,278.94,279.31,278.67,279.0,6591.0
2021-01-19 10:30:00,279.28,279.39,278.82,278.88,5915.0,279.28,279.39,278.82,278.88,5915.0
2021-01-19 10:35:00,279.0,279.11,278.84,278.89,6558.0,279.0,279.11,278.84,278.89,6558.0
2021-01-19 10:40:00,278.99,279.0,278.41,278.63,8641.0,278.99,279.0,278.41,278.63,8641.0
2021-01-19 10:45:00,278.64,279.8,278.59,279.48,7782.0,278.64,279.8,278.59,279.48,7782.0
2021-01-19 10:50:00,279.4,279.75,279.4,279.57,3927.0,279.4,279.75,279.4,279.57,3927.0
2021-01-19 10:55:00,279.61,280.83,279.58,280.73,15561.0,279.61,280.83,279.58,280.73,15561.0
2021-01-19 11:00:00,280.63,281.1,280.08,281.1,12885.0,280.63,281.1,280.08,281.1,12885.0
2021-01-19 11:05:00,281.2,281.2,280.8,281.03,8058.0,281.2,281.2,280.8,281.03,8058.0
2021-01-19 11:10:00,280.94,281.68,280.93,281.27,4856.0,280.94,281.68,280.93,281.27,4856.0
2021-01-19 11:15:00,281.12,281.47,280.45,281.33,19899.0,281.12,281.47,280.45,281.33,19899.0
2021-01-19 11:20:00,281.36,281.82,281.11,281.22,6634.0,281.36,281.82,281.11,281.22,6634.0
2021-01-19 11:25:00,281.29,281.58,281.24,281.5,5674.0,281.29,281.58,281.24,281.5,5674.0
2021-01-19 11:30:00,281.5,282.43,281.41,282.16,10414.0,281.5,282.43,281.41,282.16,10414.0
2021-01-19 11:35:00,282.09,282.29,281.86,281.99,7318.0,282.09,282.29,281.86,281.99,7318.0
2021-01-19 11:40:00,281.52,281.52,280.03,281.01,11773.0,281.52,281.52,280.03,281.01,11773.0
2021-01-19 11:45:00,280.96,281.1,280.65,280.65,2778.0,280.96,281.1,280.65,280.65,2778.0
2021-01-19 11:50:00,280.69,280.72,280.0,280.04,10517.0,280.69,280.72,280.0,280.04,10517.0
2021-01-19 11:55:00,280.1,280.1,279.51,279.73,4575.0,280.1,280.1,279.51,279.73,4575.0
2021-01-19 12:00:00,279.62,279.7,279.06,279.48,3932.0,279.62,279.7,279.06,279.48,3932.0
2021-01-19 12:05:00,279.48,279.48,279.0,279.02,2732.0,279.48,279.48,279.0,279.02,2732.0
2021-01-19 12:10:00,278.96,278.98,278.11,278.84,8883.0,278.96,278.98,278.11,278.84,8883.0
2021-01-19 12:15:00,278.88,279.47,278.78,279.15,10253.0,278.88,279.47,278.78,279.15,10253.0
2021-01-19 12:20:00,279.1,279.47,278.95,279.42,3833.0,279.1,279.47,278.95,279.42,3833.0
2021-01-19 12:25:00,279.29,279.31,278.89,278.9,5896.0,279.29,279.31,278.89,278.9,5896.0
2021-01-19 12:30:00,278.92,278.92,278.44,278.54,4066.0,278.92,278.92,278.44,278.54,4066.0
2021-01-19 12:35:00,278.51,279.39,278.51,278.89,6475.0,278.51,279.39,278.51,278.89,6475.0
2021-01-19 12:40:00,278.93,279.81,278.93,279.8,3098.0,278.93,279.81,278.93,279.8,3098.0
2021-01-19 12:45:00,279.94,279.95,279.44,279.44,1167.0,279.94,279.95,279.44,279.44,1167.0
2021-01-19 12:50:00,279.45,279.46,279.07,279.24,4240.0,279.45,279.46,279.07,279.24,4240.0
2021-01-19 12:55:00,279.27,279.35,278.24,278.24,5569.0,279.27,279.35,278.24,278.24,5569.0
2021-01-19 13:00:00,278.02,278.07,277.33,277.34,4856.0,278.02,278.07,277.33,277.34,4856.0
2021-01-19 13:05:00,277.44,277.79,276.95,277.4,4697.0,277.44,277.79,276.95,277.4,4697.0
2021-01-19 13:10:00,277.43,277.5,277.16,277.48,8518.0,277.43,277.5,277.16,277.48,8518.0
2021-01-19 13:15:00,277.55,277.66,277.44,277.47,4861.0,277.55,277.66,277.44,277.47,4861.0
2021-01-19 13:20:00,277.43,278.22,277.43,278.11,1670.0,277.43,278.22,277.43,278.11,1670.0
2021-01-19 13:25:00,278.0,278.14,278.0,278.0,1491.0,278.0,278.14,278.0,278.0,1491.0
2021-01-19 13:30:00,277.88,277.97,277.46,277.75,4127.0,277.88,277.97,277.46,277.75,4127.0
2021-01-19 13:35:00,277.73,277.73,277.49,277.49,1425.0,277.73,277.73,277.49,277.49,1425.0
2021-01-19 13:40:00,277.43,277.59,277.0,277.01,5089.0,277.43,277.59,277.0,277.01,5089.0
2021-01-19 13:45:00,277.0,277.0,275.51,275.51,12756.0,277.0,277.0,275.51,275.51,12756.0
2021-01-19 13:50:00,275.39,275.86,275.2,275.21,6696.0,275.39,275.86,275.2,275.21,6696.0
2021-01-19 13:55:00,275.15,275.45,274.71,274.74,11955.0,275.15,275.45,274.71,274.74,11955.0
2021-01-19 14:00:00,274.59,274.92,274.5,274.52,11057.0,274.59,274.92,274.5,274.52,11057.0
2021-01-19 14:05:00,274.52,274.59,274.22,274.51,11015.0,274.52,274.59,274.22,274.51,11015.0
2021-01-19 14:10:00,274.53,275.03,274.43,274.99,4724.0,274.53,275.03,274.43,274.99,4724.0
2021-01-19 14:15:00,274.88,275.0,274.37,274.37,5513.0,274.88,275.0,274.37,274.37,5513.0
2021-01-19 14:20:00,274.19,274.2,273.56,273.56,9414.0,274.19,274.2,273.56,273.56,9414.0
2021-01-19 14:25:00,273.55,273.61,273.16,273.32,8777.0,273.55,273.61,273.16,273.32,8777.0
2021-01-19 14:30:00,273.44,273.6,272.77,272.77,7902.0,273.44,273.6,272.77,272.77,7902.0
2021-01-19 14:35:00,272.63,273.53,272.57,273.3,7969.0,272.63,273.53,272.57,273.3,7969.0
2021-01-19 14:40:00,273.38,273.54,273.3,273.3,2800.0,273.38,273.54,273.3,273.3,2800.0
2021-01-19 14:45:00,273.23,274.51,273.22,274.5,17594.0,273.23,274.51,273.22,274.5,17594.0
2021-01-19 14:50:00,274.5,274.83,274.43,274.45,6122.0,274.5,274.83,274.43,274.45,6122.0
2021-01-19 14:55:00,274.43,274.58,274.14,274.58,4864.0,274.43,274.58,274.14,274.58,4864.0
2021-01-19 15:00:00,274.58,274.77,274.4,274.73,2099.0,274.58,274.77,274.4,274.73,2099.0
2021-01-19 15:05:00,274.79,274.79,274.42,274.46,4082.0,274.79,274.79,274.42,274.46,4082.0
2021-01-19 15:10:00,274.5,274.59,274.15,274.34,3888.0,274.5,274.59,274.15,274.34,3888.0
2021-01-19 15:15:00,274.08,274.27,273.43,273.68,6719.0,274.08,274.27,273.43,273.68,6719.0
2021-01-19 15:20:00,273.62,273.67,273.11,273.29,5056.0,273.62,273.67,273.11,273.29,5056.0
2021-01-19 15:25:00,273.24,273.49,273.15,273.37,5515.0,273.24,273.49,273.15,273.37,5515.0
2021-01-19 15:30:00,273.43,273.8,273.34,273.73,9874.0,273.43,273.8,273.34,273.73,9874.0
2021-01-19 15:35:00,273.69,273.82,273.54,273.63,13700.0,273.69,273.82,273.54,273.63,13700.0
2021-01-19 15:40:00,273.68,274.08,273.65,273.88,8880.0,273.68,274.08,273.65,273.88,8880.0
2021-01-19 15:45:00,273.75,273.81,273.47,273.76,16610.0,273.75,273.81,273.47,273.76,16610.0
2021-01-19 15:50:00,273.76,273.99,273.55,273.9,21545.0,273.76,273.99,273.55,273.9,21545.0
2021-01-19 15:55:00,273.91,274.16,273.68,274.0,33366.0,273.91,274.16,273.68,274.0,33366.0
2021-01-20 09:30:00,274.31,274.54,272.33,273.3,36145.0,274.31,274.54,272.33,273.3,36145.0
2021-01-20 09:35:00,272.81,272.81,269.66,270.11,17384.0,272.81,272.81,269.66,270.11,17384.0
2021-01-20 09:40:00,269.99,271.0,269.8,270.75,7794.0,269.99,271.0,269.8,270.75,7794.0
2021-01-20 09:45:00,270.65,271.09,270.11,270.88,9258.0,270.65,271.09,270.11,270.88,9258.0
2021-01-20 09:50:00,270.86,270.94,269.75,269.97,30228.0,270.86,270.94,269.75,269.97,30228.0
2021-01-20 09:55:00,270.0,270.41,269.63,270.41,13076.0,270.0,270.41,269.63,270.41,13076.0
2021-01-20 10:00:00,270.46,271.65,270.07,271.65,8097.0,270.46,271.65,270.07,271.65,8097.0
2021-01-20 10:05:00,271.5,271.88,271.34,271.5,6219.0,271.5,271.88,271.34,271.5,6219.0
2021-01-20 10:10:00,271.37,271.58,270.79,271.57,9688.0,271.37,271.58,270.79,271.57,9688.0
2021-01-20 10:15:00,271.2,272.08,271.02,272.08,15164.0,271.2,272.08,271.02,272.08,15164.0
2021-01-20 10:20:00,272.08,272.2,270.34,270.37,24832.0,272.08,272.2,270.34,270.37,24832.0
2021-01-20 10:25:00,270.38,270.98,270.0,270.11,24746.0,270.38,270.98,270.0,270.11,24746.0
2021-01-20 10:30:00,270.1,270.81,269.69,270.3,15991.0,270.1,270.81,269.69,270.3,15991.0
2021-01-20 10:35:00,270.0,270.69,269.91,270.62,9818.0,270.0,270.69,269.91,270.62,9818.0
2021-01-20 10:40:00,270.5,270.51,269.97,270.28,14112.0,270.5,270.51,269.97,270.28,14112.0
2021-01-20 10:45:00,270.28,271.25,269.99,271.03,18610.0,270.28,271.25,269.99,271.03,18610.0
2021-01-20 10:50:00,271.0,271.81,270.79,270.79,5929.0,271.0,271.81,270.79,270.79,5929.0
2021-01-20 10:55:00,271.11,271.54,270.86,271.05,9895.0,271.11,271.54,270.86,271.05,9895.0
2021-01-20 11:00:00,271.03,271.16,270.84,271.16,8064.0,271.03,271.16,270.84,271.16,8064.0
2021-01-20 11:05:00,271.12,271.24,270.89,270.97,4374.0,271.12,271.24,270.89,270.97,4374.0
2021-01-20 11:10:00,271.0,271.16,270.89,271.06,7620.0,271.0,271.16,270.89,271.06,7620.0
2021-01-20 11:15:00,271.13,271.26,270.75,270.75,4484.0,271.13,271.26,270.75,270.75,4484.0
2021-01-20 11:20:00,270.68,270.79,270.38,270.69,13162.0,270.68,270.79,270.38,270.69,13162.0
2021-01-20 11:25:00,270.72,270.99,270.42,270.9,6780.0,270.72,270.99,270.42,270.9,6780.0
2021-01-20 11:30:00,270.79,271.51,270.79,271.41,4916.0,270.79,271.51,270.79,271.41,4916.0
2021-01-20 11:35:00,271.39,272.0,271.38,272.0,9782.0,271.39,272.0,271.38,272.0,9782.0
2021-01-20 11:40:00,272.1,272.34,271.88,272.09,5906.0,272.1,272.34,271.88,272.09,5906.0
2021-01-20 11:45:00,272.09,272.16,271.81,271.94,5661.0,272.09,272.16,271.81,271.94,5661.0
2021-01-20 11:50:00,272.02,272.09,270.8,270.87,5649.0,272.02,272.09,270.8,270.87,5649.0
2021-01-20 11:55:00,270.81,270.81,270.35,270.45,8659.0,270.81,270.81,270.35,270.45,8659.0
2021-01-20 12:00:00,270.54,270.68,270.41,270.5,7088.0,270.54,270.68,270.41,270.5,7088.0
2021-01-20 12:05:00,270.5,271.1,270.43,270.43,5856.0,270.5,271.1,270.43,270.43,5856.0
2021-01-20 12:10:00,270.38,270.61,270.23,270.3,4734.0,270.38,270.61,270.23,270.3,4734.0
2021-01-20 12:15:00,270.34,270.4,270.21,270.33,2508.0,270.34,270.4,270.21,270.33,2508.0
2021-01-20 12:20:00,270.3,270.38,269.27,269.27,9401.0,270.3,270.38,269.27,269.27,9401.0
2021-01-20 12:25:00,269.25,269.44,268.88,269.06,7125.0,269.25,269.44,268.88,269.06,7125.0
2021-01-20 12:30:00,269.1,269.11,268.66,268.66,4565.0,269.1,269.11,268.66,268.66,4565.0
2021-01-20 12:35:00,268.63,268.88,268.55,268.77,7668.0,268.63,268.88,268.55,268.77,7668.0
2021-01-20 12:40:00,268.77,268.77,268.0,268.0,8336.0,268.77,268.77,268.0,268.0,8336.0
2021-01-20 12:45:00,268.01,268.17,267.66,267.89,7817.0,268.01,268.17,267.66,267.89,7817.0
2021-01-20 12:50:00,267.75,268.39,267.75,268.39,6121.0,267.75,268.39,267.75,268.39,6121.0
2021-01-20 12:55:00,268.39,268.39,267.82,267.92,2100.0,268.39,268.39,267.82,267.92,2100.0
2021-01-20 13:00:00,267.94,268.19,267.8,268.19,7529.0,267.94,268.19,267.8,268.19,7529.0
2021-01-20 13:05:00,268.19,269.32,268.18,269.31,9072.0,268.19,269.32,268.18,269.31,9072.0
2021-01-20 13:10:00,269.25,269.43,268.92,269.0,3365.0,269.25,269.43,268.92,269.0,3365.0
2021-01-20 13:15:00,269.05,269.47,268.9,269.36,3549.0,269.05,269.47,268.9,269.36,3549.0
2021-01-20 13:20:00,269.4,269.56,269.2,269.25,3091.0,269.4,269.56,269.2,269.25,3091.0
2021-01-20 13:25:00,269.27,269.65,269.27,269.56,3088.0,269.27,269.65,269.27,269.56,3088.0
2021-01-20 13:30:00,269.41,269.63,269.21,269.54,3707.0,269.41,269.63,269.21,269.54,3707.0
2021-01-20 13:35:00,269.6,269.86,269.41,269.62,6410.0,269.6,269.86,269.41,269.62,6410.0
2021-01-20 13:40:00,269.56,269.83,269.41,269.67,3490.0,269.56,269.83,269.41,269.67,3490.0
2021-01-20 13:45:00,269.65,269.76,269.18,269.18,3488.0,269.65,269.76,269.18,269.18,3488.0
2021-01-20 13:50:00,269.39,269.69,269.39,269.56,2726.0,269.39,269.69,269.39,269.56,2726.0
2021-01-20 13:55:00,269.54,269.87,269.49,269.66,3931.0,269.54,269.87,269.49,269.66,3931.0
2021-01-20 14:00:00,269.58,269.89,269.4,269.45,2204.0,269.58,269.89,269.4,269.45,2204.0
2021-01-20 14:05:00,269.4,269.6,269.25,269.38,5464.0,269.4,269.6,269.25,269.38,5464.0
2021-01-20 14:10:00,269.32,269.85,269.31,269.85,4670.0,269.32,269.85,269.31,269.85,4670.0
2021-01-20 14:15:00,269.79,269.99,269.78,269.91,5900.0,269.79,269.99,269.78,269.91,5900.0
2021-01-20 14:20:00,269.89,270.25,269.81,270.19,5615.0,269.89,270.25,269.81,270.19,5615.0
2021-01-20 14:25:00,270.17,270.48,270.11,270.44,5472.0,270.17,270.48,270.11,270.44,5472.0
2021-01-20 14:30:00,270.46,270.5,270.28,270.5,12176.0,270.46,270.5,270.28,270.5,12176.0
2021-01-20 14:35:00,270.46,271.09,270.32,270.97,12456.0,270.46,271.09,270.32,270.97,12456.0
2021-01-20 14:40:00,271.05,271.25,270.82,271.02,4450.0,271.05,271.25,270.82,271.02,4450.0
2021-01-20 14:45:00,270.98,271.34,270.92,271.3,7014.0,270.98,271.34,270.92,271.3,7014.0
2021-01-20 14:50:00,271.32,271.32,271.1,271.27,2624.0,271.32,271.32,271.1,271.27,2624.0
2021-01-20 14:55:00,271.48,271.48,271.0,271.1,7422.0,271.48,271.48,271.0,271.1,7422.0
2021-01-20 15:00:00,271.18,271.19,270.9,270.94,3645.0,271.18,271.19,270.9,270.94,3645.0
2021-01-20 15:05:00,270.9,271.18,270.86,270.91,6802.0,270.9,271.18,270.86,270.91,6802.0
2021-01-20 15:10:00,270.93,271.05,270.61,270.81,6420.0,270.93,271.05,270.61,270.81,6420.0
2021-01-20 15:15:00,270.9,271.09,270.56,270.56,2510.0,270.9,271.09,270.56,270.56,2510.0
2021-01-20 15:20:00,270.6,270.69,269.85,269.85,9828.0,270.6,270.69,269.85,269.85,9828.0
2021-01-20 15:25:00,269.96,269.99,269.61,269.92,7227.0,269.96,269.99,269.61,269.92,7227.0
2021-01-20 15:30:00,269.94,270.27,269.92,270.05,5048.0,269.94,270.27,269.92,270.05,5048.0
2021-01-20 15:35:00,270.09,270.72,270.09,270.49,7078.0,270.09,270.72,270.09,270.49,7078.0
2021-01-20 15:40:00,270.4,271.15,270.33,270.97,7453.0,270.4,271.15,270.33,270.97,7453.0
2021-01-20 15:45:00,270.97,271.1,270.75,270.96,10901.0,270.97,271.1,270.75,270.96,10901.0
2021-01-20 15:50:00,270.56,270.71,269.71,269.95,20932.0,270.56,270.71,269.71,269.95,20932.0
2021-01-20 15:55:00,270.04,271.01,270.04,270.36,66346.0,270.04,271.01,270.04,270.36,66346.0
2021-01-21 09:30:00,270.25,270.68,268.32,269.38,20991.0,270.25,270.68,268.32,269.38,20991.0
2021-01-21 09:35:00,269.48,269.48,267.78,267.78,9171.0,269.48,269.48,267.78,267.78,9171.0
2021-01-21 09:40:00,267.8,269.5,267.77,268.94,12889.0,267.8,269.5,267.77,268.94,12889.0
2021-01-21 09:45:00,268.96,269.41,268.77,268.96,3600.0,268.96,269.41,268.77,268.96,3600.0
2021-01-21 09:50:00,268.92,269.29,268.42,268.54,8234.0,268.92,269.29,268.42,268.54,8234.0
2021-01-21 09:55:00,268.56,269.36,268.25,268.62,6624.0,268.56,269.36,268.25,268.62,6624.0
2021-01-21 10:00:00,268.34,268.46,268.12,268.23,4778.0,268.34,268.46,268.12,268.23,4778.0
2021-01-21 10:05:00,268.35,268.88,268.1,268.88,6032.0,268.35,268.88,268.1,268.88,6032.0
2021-01-21 10:10:00,268.79,270.19,268.78,269.76,13314.0,268.79,270.19,268.78,269.76,13314.0
2021-01-21 10:15:00,269.61,269.76,269.39,269.66,3320.0,269.61,269.76,269.39,269.66,3320.0
2021-01-21 10:20:00,269.76,270.0,269.16,269.4,3200.0,269.76,270.0,269.16,269.4,3200.0
2021-01-21 10:25:00,269.38,270.0,269.35,269.74,3134.0,269.38,270.0,269.35,269.74,3134.0
2021-01-21 10:30:00,269.84,270.0,269.44,269.77,6390.0,269.84,270.0,269.44,269.77,6390.0
2021-01-21 10:35:00,269.59,269.69,269.37,269.43,2556.0,269.59,269.69,269.37,269.43,2556.0
2021-01-21 10:40:00,269.54,269.66,269.09,269.1,3350.0,269.54,269.66,269.09,269.1,3350.0
2021-01-21 10:45:00,269.1,269.48,268.99,269.28,3616.0,269.1,269.48,268.99,269.28,3616.0
2021-01-21 10:50:00,269.38,269.56,268.97,269.3,5400.0,269.38,269.56,268.97,269.3,5400.0
2021-01-21 10:55:00,269.5,269.7,269.41,269.62,6483.0,269.5,269.7,269.41,269.62,6483.0
2021-01-21 11:00:00,269.54,269.69,269.38,269.48,2509.0,269.54,269.69,269.38,269.48,2509.0
2021-01-21 11:05:00,269.41,269.48,269.25,269.29,3606.0,269.41,269.48,269.25,269.29,3606.0
2021-01-21 11:10:00,269.31,269.31,268.77,268.83,5813.0,269.31,269.31,268.77,268.83,5813.0
2021-01-21 11:15:00,268.93,268.93,268.7,268.72,2200.0,268.93,268.93,268.7,268.72,2200.0
2021-01-21 11:20:00,269.01,269.43,269.01,269.19,2500.0,269.01,269.43,269.01,269.19,2500.0
2021-01-21 11:25:00,269.09,269.25,269.01,269.05,2200.0,269.09,269.25,269.01,269.05,2200.0
2021-01-21 11:30:00,269.06,269.68,269.06,269.32,16959.0,269.06,269.68,269.06,269.32,16959.0
2021-01-21 11:35:00,269.2,269.21,268.58,268.59,3613.0,269.2,269.21,268.58,268.59,3613.0
2021-01-21 11:40:00,268.46,268.5,268.35,268.42,2832.0,268.46,268.5,268.35,268.42,2832.0
2021-01-21 11:45:00,268.44,268.49,267.78,267.94,3460.0,268.44,268.49,267.78,267.94,3460.0
2021-01-21 11:50:00,267.82,268.0,267.82,267.9,3060.0,267.82,268.0,267.82,267.9,3060.0
2021-01-21 11:55:00,267.91,268.78,267.8,268.69,6167.0,267.91,268.78,267.8,268.69,6167.0
2021-01-21 12:00:00,268.6,268.79,268.46,268.66,3784.0,268.6,268.79,268.46,268.66,3784.0
2021-01-21 12:05:00,268.49,268.94,268.34,268.94,4470.0,268.49,268.94,268.34,268.94,4470.0
2021-01-21 12:10:00,268.71,269.28,268.71,269.07,5101.0,268.71,269.28,268.71,269.07,5101.0
2021-01-21 12:15:00,268.92,268.92,268.43,268.43,2836.0,268.92,268.92,268.43,268.43,2836.0
2021-01-21 12:20:00,268.43,268.49,268.17,268.3,4264.0,268.43,268.49,268.17,268.3,4264.0
2021-01-21 12:25:00,268.29,268.59,268.19,268.21,3814.0,268.29,268.59,268.19,268.21,3814.0
2021-01-21 12:30:00,268.23,268.72,268.23,268.63,3151.0,268.23,268.72,268.23,268.63,3151.0
2021-01-21 12:35:00,268.66,268.66,268.46,268.47,1797.0,268.66,268.66,268.46,268.47,1797.0
2021-01-21 12:40:00,268.54,268.72,268.34,268.64,4618.0,268.54,268.72,268.34,268.64,4618.0
2021-01-21 12:45:00,268.68,268.68,268.27,268.33,3513.0,268.68,268.68,268.27,268.33,3513.0
2021-01-21 12:50:00,268.36,268.66,268.33,268.43,2047.0,268.36,268.66,268.33,268.43,2047.0
2021-01-21 12:55:00,268.33,268.7,268.31,268.61,3734.0,268.33,268.7,268.31,268.61,3734.0
2021-01-21 13:00:00,268.68,268.9,268.34,268.58,15411.0,268.68,268.9,268.34,268.58,15411.0
2021-01-21 13:05:00,268.88,268.88,268.67,268.68,2440.0,268.88,268.88,268.67,268.68,2440.0
2021-01-21 13:10:00,268.68,268.71,268.43,268.48,5384.0,268.68,268.71,268.43,268.48,5384.0
2021-01-21 13:15:00,268.4,268.66,268.3,268.42,8441.0,268.4,268.66,268.3,268.42,8441.0
2021-01-21 13:20:00,268.55,268.65,268.36,268.36,1674.0,268.55,268.65,268.36,268.36,1674.0
2021-01-21 13:25:00,268.22,268.58,268.22,268.58,2800.0,268.22,268.58,268.22,268.58,2800.0
2021-01-21 13:30:00,268.67,268.85,268.52,268.66,4128.0,268.67,268.85,268.52,268.66,4128.0
2021-01-21 13:35:00,268.65,268.91,268.59,268.81,1200.0,268.65,268.91,268.59,268.81,1200.0
2021-01-21 13:40:00,268.73,268.8,268.71,268.71,700.0,268.73,268.8,268.71,268.71,700.0
2021-01-21 13:45:00,268.75,269.02,268.73,268.97,4976.0,268.75,269.02,268.73,268.97,4976.0
2021-01-21 13:50:00,268.95,268.95,268.75,268.95,1586.0,268.95,268.95,268.75,268.95,1586.0
2021-01-21 13:55:00,268.97,269.25,268.91,269.15,3636.0,268.97,269.25,268.91,269.15,3636.0
2021-01-21 14:00:00,269.08,269.49,269.08,269.49,3372.0,269.08,269.49,269.08,269.49,3372.0
2021-01-21 14:05:00,269.58,269.59,269.22,269.36,4300.0,269.58,269.59,269.22,269.36,4300.0
2021-01-21 14:10:00,269.41,269.44,269.2,269.23,5803.0,269.41,269.44,269.2,269.23,5803.0
2021-01-21 14:15:00,269.31,269.33,268.97,269.01,4847.0,269.31,269.33,268.97,269.01,4847.0
2021-01-21 14:20:00,269.02,269.33,268.82,269.13,5253.0,269.02,269.33,268.82,269.13,5253.0
2021-01-21 14:25:00,269.19,269.33,269.05,269.33,3548.0,269.19,269.33,269.05,269.33,3548.0
2021-01-21 14:30:00,269.2,269.31,269.07,269.13,5528.0,269.2,269.31,269.07,269.13,5528.0
2021-01-21 14:35:00,269.2,269.2,269.0,269.0,3534.0,269.2,269.2,269.0,269.0,3534.0
2021-01-21 14:40:00,269.05,269.16,269.04,269.16,905.0,269.05,269.16,269.04,269.16,905.0
2021-01-21 14:45:00,269.14,269.2,268.84,268.85,4664.0,269.14,269.2,268.84,268.85,4664.0
2021-01-21 14:50:00,268.87,269.09,268.85,269.09,1665.0,268.87,269.09,268.85,269.09,1665.0
2021-01-21 14:55:00,268.99,269.28,268.99,269.22,2620.0,268.99,269.28,268.99,269.22,2620.0
2021-01-21 15:00:00,269.24,269.48,269.23,269.42,4842.0,269.24,269.48,269.23,269.42,4842.0
2021-01-21 15:05:00,269.32,269.34,269.12,269.26,5639.0,269.32,269.34,269.12,269.26,5639.0
2021-01-21 15:10:00,269.22,269.33,269.01,269.16,4272.0,269.22,269.33,269.01,269.16,4272.0
2021-01-21 15:15:00,269.16,269.29,269.1,269.2,3881.0,269.16,269.29,269.1,269.2,3881.0
2021-01-21 15:20:00,269.16,269.42,269.09,269.31,3725.0,269.16,269.42,269.09,269.31,3725.0
2021-01-21 15:25:00,269.32,269.32,269.06,269.13,4574.0,269.32,269.32,269.06,269.13,4574.0
2021-01-21 15:30:00,269.06,269.15,268.89,268.98,4925.0,269.06,269.15,268.89,268.98,4925.0
2021-01-21 15:35:00,269.02,269.5,269.02,269.45,7112.0,269.02,269.5,269.02,269.45,7112.0
2021-01-21 15:40:00,269.45,269.61,269.41,269.43,3567.0,269.45,269.61,269.41,269.43,3567.0
2021-01-21 15:45:00,269.49,269.65,269.29,269.53,8419.0,269.49,269.65,269.29,269.53,8419.0
2021-01-21 15:50:00,269.49,270.24,269.2,270.24,25032.0,269.49,270.24,269.2,270.24,25032.0
2021-01-21 15:55:00,270.26,270.45,269.84,270.12,22894.0,270.26,270.45,269.84,270.12,22894.0
2021-01-22 09:30:00,270.34,271.0,269.49,270.5,20731.0,270.34,271.0,269.49,270.5,20731.0
2021-01-22 09:35:00,270.56,272.59,270.41,271.73,7636.0,270.56,272.59,270.41,271.73,7636.0
2021-01-22 09:40:00,271.76,272.71,271.69,272.53,10988.0,271.76,272.71,271.69,272.53,10988.0
2021-01-22 09:45:00,272.32,272.51,271.55,271.8,6320.0,272.32,272.51,271.55,271.8,6320.0
2021-01-22 09:50:00,271.66,271.9,271.14,271.56,7005.0,271.66,271.9,271.14,271.56,7005.0
2021-01-22 09:55:00,271.62,271.94,270.99,271.01,5200.0,271.62,271.94,270.99,271.01,5200.0
2021-01-22 10:00:00,270.74,271.2,270.32,270.32,5000.0,270.74,271.2,270.32,270.32,5000.0
2021-01-22 10:05:00,270.45,270.54,270.13,270.22,3468.0,270.45,270.54,270.13,270.22,3468.0
2021-01-22 10:10:00,270.07,270.1,269.78,269.96,4414.0,270.07,270.1,269.78,269.96,4414.0
2021-01-22 10:15:00,269.96,270.43,269.83,270.1,6770.0,269.96,270.43,269.83,270.1,6770.0
2021-01-22 10:20:00,270.31,270.31,270.1,270.19,2750.0,270.31,270.31,270.1,270.19,2750.0
2021-01-22 10:25:00,270.19,270.23,269.79,269.88,2421.0,270.19,270.23,269.79,269.88,2421.0
2021-01-22 10:30:00,269.78,270.02,269.25,269.25,3980.0,269.78,270.02,269.25,269.25,3980.0
2021-01-22 10:35:00,269.19,269.38,268.66,268.97,9487.0,269.19,269.38,268.66,268.97,9487.0
2021-01-22 10:40:00,269.26,269.46,269.1,269.25,1234.0,269.26,269.46,269.1,269.25,1234.0
2021-01-22 10:45:00,269.25,269.55,269.21,269.55,1979.0,269.25,269.55,269.21,269.55,1979.0
2021-01-22 10:50:00,269.41,269.66,269.33,269.46,6158.0,269.41,269.66,269.33,269.46,6158.0
2021-01-22 10:55:00,269.31,269.85,269.21,269.32,3365.0,269.31,269.85,269.21,269.32,3365.0
2021-01-22 11:00:00,269.37,269.52,269.22,269.4,2428.0,269.37,269.52,269.22,269.4,2428.0
2021-01-22 11:05:00,269.4,269.4,269.14,269.17,3077.0,269.4,269.4,269.14,269.17,3077.0
2021-01-22 11:10:00,269.27,269.58,269.19,269.54,1920.0,269.27,269.58,269.19,269.54,1920.0
2021-01-22 11:15:00,269.61,269.61,269.18,269.18,1700.0,269.61,269.61,269.18,269.18,1700.0
2021-01-22 11:20:00,269.31,269.53,269.29,269.4,1409.0,269.31,269.53,269.29,269.4,1409.0
2021-01-22 11:25:00,269.35,269.47,269.29,269.29,1000.0,269.35,269.47,269.29,269.29,1000.0
2021-01-22 11:30:00,269.44,269.44,269.02,269.25,2946.0,269.44,269.44,269.02,269.25,2946.0
2021-01-22 11:35:00,269.15,269.53,269.15,269.52,1811.0,269.15,269.53,269.15,269.52,1811.0
2021-01-22 11:40:00,269.55,269.64,269.11,269.32,8051.0,269.55,269.64,269.11,269.32,8051.0
2021-01-22 11:45:00,269.69,270.2,269.69,270.2,9100.0,269.69,270.2,269.69,270.2,9100.0
2021-01-22 11:50:00,270.35,270.73,270.14,270.53,2994.0,270.35,270.73,270.14,270.53,2994.0
2021-01-22 11:55:00,270.5,270.63,270.25,270.5,2200.0,270.5,270.63,270.25,270.5,2200.0
2021-01-22 12:00:00,270.46,270.9,270.45,270.62,3177.0,270.46,270.9,270.45,270.62,3177.0
2021-01-22 12:05:00,270.69,271.11,270.52,270.9,5144.0,270.69,271.11,270.52,270.9,5144.0
2021-01-22 12:10:00,270.78,270.89,270.69,270.79,1214.0,270.78,270.89,270.69,270.79,1214.0
2021-01-22 12:15:00,270.75,270.75,270.1,270.2,6044.0,270.75,270.75,270.1,270.2,6044.0
2021-01-22 12:20:00,270.1,270.41,270.09,270.41,1701.0,270.1,270.41,270.09,270.41,1701.0
2021-01-22 12:25:00,270.31,270.51,270.13,270.13,2422.0,270.31,270.51,270.13,270.13,2422.0
2021-01-22 12:30:00,270.04,270.26,269.9,269.9,3652.0,270.04,270.26,269.9,269.9,3652.0
2021-01-22 12:35:00,269.97,270.13,269.82,270.13,2838.0,269.97,270.13,269.82,270.13,2838.0
2021-01-22 12:40:00,270.0,270.24,269.99,270.11,2375.0,270.0,270.24,269.99,270.11,2375.0
2021-01-22 12:45:00,270.25,270.39,269.93,270.0,2070.0,270.25,270.39,269.93,270.0,2070.0
2021-01-22 12:50:00,270.15,270.3,270.14,270.25,800.0,270.15,270.3,270.14,270.25,800.0
2021-01-22 12:55:00,270.04,270.18,269.96,269.96,700.0,270.04,270.18,269.96,269.96,700.0
2021-01-22 13:00:00,269.91,270.1,269.84,270.03,1400.0,269.91,270.1,269.84,270.03,1400.0
2021-01-22 13:05:00,269.99,270.07,269.83,269.99,1586.0,269.99,270.07,269.83,269.99,1586.0
2021-01-22 13:10:00,269.93,270.7,269.92,270.37,5568.0,269.93,270.7,269.92,270.37,5568.0
2021-01-22 13:15:00,270.36,270.36,270.22,270.23,300.0,270.36,270.36,270.22,270.23,300.0
2021-01-22 13:20:00,270.45,270.49,270.32,270.49,1880.0,270.45,270.49,270.32,270.49,1880.0
2021-01-22 13:25:00,270.38,270.49,270.27,270.27,1000.0,270.38,270.49,270.27,270.27,1000.0
2021-01-22 13:30:00,270.29,270.46,270.21,270.26,1722.0,270.29,270.46,270.21,270.26,1722.0
2021-01-22 13:35:00,270.26,270.75,270.22,270.56,7689.0,270.26,270.75,270.22,270.56,7689.0
2021-01-22 13:40:00,270.63,270.63,270.3,270.4,3941.0,270.63,270.63,270.3,270.4,3941.0
2021-01-22 13:45:00,270.31,270.45,270.04,270.19,8145.0,270.31,270.45,270.04,270.19,8145.0
2021-01-22 13:50:00,270.2,270.2,269.86,269.92,3408.0,270.2,270.2,269.86,269.92,3408.0
2021-01-22 13:55:00,269.8,269.95,269.34,269.5,2404.0,269.8,269.95,269.34,269.5,2404.0
2021-01-22 14:00:00,269.38,269.49,269.28,269.28,2663.0,269.38,269.49,269.28,269.28,2663.0
2021-01-22 14:05:00,269.28,269.57,269.28,269.34,2247.0,269.28,269.57,269.28,269.34,2247.0
2021-01-22 14:10:00,269.37,269.37,269.08,269.13,1814.0,269.37,269.37,269.08,269.13,1814.0
2021-01-22 14:15:00,269.03,269.16,268.94,268.94,1632.0,269.03,269.16,268.94,268.94,1632.0
2021-01-22 14:20:00,269.01,269.14,268.84,268.93,1651.0,269.01,269.14,268.84,268.93,1651.0
2021-01-22 14:25:00,268.91,269.01,268.75,268.87,1500.0,268.91,269.01,268.75,268.87,1500.0
2021-01-22 14:30:00,268.72,268.76,268.59,268.61,6275.0,268.72,268.76,268.59,268.61,6275.0
2021-01-22 14:35:00,268.7,268.83,268.7,268.83,1500.0,268.7,268.83,268.7,268.83,1500.0
2021-01-22 14:40:00,268.84,268.84,268.51,268.51,1500.0,268.84,268.84,268.51,268.51,1500.0
2021-01-22 14:45:00,268.58,268.67,268.49,268.6,2328.0,268.58,268.67,268.49,268.6,2328.0
2021-01-22 14:50:00,268.57,268.66,268.48,268.58,2642.0,268.57,268.66,268.48,268.58,2642.0
2021-01-22 14:55:00,268.67,269.09,268.67,268.93,2801.0,268.67,269.09,268.67,268.93,2801.0
2021-01-22 15:00:00,268.88,269.22,268.88,269.22,2000.0,268.88,269.22,268.88,269.22,2000.0
2021-01-22 15:05:00,269.29,269.45,269.14,269.39,2456.0,269.29,269.45,269.14,269.39,2456.0
2021-01-22 15:10:00,269.39,269.39,269.1,269.39,3444.0,269.39,269.39,269.1,269.39,3444.0
2021-01-22 15:15:00,269.31,269.48,269.29,269.43,4000.0,269.31,269.48,269.29,269.43,4000.0
2021-01-22 15:20:00,269.34,269.37,268.99,269.21,4191.0,269.34,269.37,268.99,269.21,4191.0
2021-01-22 15:25:00,269.04,269.38,269.04,269.25,4520.0,269.04,269.38,269.04,269.25,4520.0
2021-01-22 15:30:00,269.21,269.51,269.09,269.21,3942.0,269.21,269.51,269.09,269.21,3942.0
2021-01-22 15:35:00,269.19,269.39,269.19,269.36,6194.0,269.19,269.39,269.19,269.36,6194.0
2021-01-22 15:40:00,269.36,269.62,269.26,269.44,5847.0,269.36,269.62,269.26,269.44,5847.0
2021-01-22 15:45:00,269.31,269.38,268.91,269.03,9152.0,269.31,269.38,268.91,269.03,9152.0
2021-01-22 15:50:00,269.12,269.42,268.96,269.36,10369.0,269.12,269.42,268.96,269.36,10369.0
2021-01-22 15:55:00,269.29,269.64,269.07,269.36,53753.0,269.29,269.64,269.07,269.36,53753.0
2021-01-25 09:30:00,271.79,273.0,271.0,272.72,35857.0,271.79,273.0,271.0,272.72,35857.0
2021-01-25 09:35:00,272.72,274.2,271.95,274.2,16079.0,272.72,274.2,271.95,274.2,16079.0
2021-01-25 09:40:00,273.02,274.98,273.02,274.38,6545.0,273.02,274.98,273.02,274.38,6545.0
2021-01-25 09:45:00,274.08,274.55,273.0,273.07,10616.0,274.08,274.55,273.0,273.07,10616.0
2021-01-25 09:50:00,273.01,273.55,272.9,273.02,2800.0,273.01,273.55,272.9,273.02,2800.0
2021-01-25 09:55:00,273.08,274.72,272.92,274.23,12183.0,273.08,274.72,272.92,274.23,12183.0
2021-01-25 10:00:00,274.5,275.94,274.5,275.89,10905.0,274.5,275.94,274.5,275.89,10905.0
2021-01-25 10:05:00,275.63,276.65,275.6,276.42,9427.0,275.63,276.65,275.6,276.42,9427.0
2021-01-25 10:10:00,276.44,276.48,274.9,274.91,8433.0,276.44,276.48,274.9,274.91,8433.0
2021-01-25 10:15:00,275.06,275.67,274.92,275.34,3342.0,275.06,275.67,274.92,275.34,3342.0
2021-01-25 10:20:00,275.48,276.23,275.3,276.23,3931.0,275.48,276.23,275.3,276.23,3931.0
2021-01-25 10:25:00,276.06,276.24,274.81,275.24,2827.0,276.06,276.24,274.81,275.24,2827.0
2021-01-25 10:30:00,275.29,276.08,275.29,276.08,2854.0,275.29,276.08,275.29,276.08,2854.0
2021-01-25 10:35:00,275.93,276.41,275.78,276.24,6411.0,275.93,276.41,275.78,276.24,6411.0
2021-01-25 10:40:00,276.37,277.03,276.31,276.71,4376.0,276.37,277.03,276.31,276.71,4376.0
2021-01-25 10:45:00,277.0,277.0,275.79,275.93,4706.0,277.0,277.0,275.79,275.93,4706.0
2021-01-25 10:50:00,275.84,276.03,275.56,276.03,19303.0,275.84,276.03,275.56,276.03,19303.0
2021-01-25 10:55:00,276.03,276.03,274.61,274.91,14441.0,276.03,276.03,274.61,274.91,14441.0
2021-01-25 11:00:00,274.68,274.98,273.5,273.95,18200.0,274.68,274.98,273.5,273.95,18200.0
2021-01-25 11:05:00,273.5,274.54,273.27,273.49,7275.0,273.5,274.54,273.27,273.49,7275.0
2021-01-25 11:10:00,273.26,274.0,272.44,272.44,7613.0,273.26,274.0,272.44,272.44,7613.0
2021-01-25 11:15:00,272.66,274.19,272.62,274.1,6338.0,272.66,274.19,272.62,274.1,6338.0
2021-01-25 11:20:00,273.95,274.39,273.43,273.68,4950.0,273.95,274.39,273.43,273.68,4950.0
2021-01-25 11:25:00,273.73,275.25,273.72,274.97,17061.0,273.73,275.25,273.72,274.97,17061.0
2021-01-25 11:30:00,274.85,275.26,274.6,275.02,6737.0,274.85,275.26,274.6,275.02,6737.0
2021-01-25 11:35:00,275.08,275.2,274.89,275.07,5800.0,275.08,275.2,274.89,275.07,5800.0
2021-01-25 11:40:00,275.07,275.26,274.76,274.91,5200.0,275.07,275.26,274.76,274.91,5200.0
2021-01-25 11:45:00,274.9,275.2,274.48,274.83,3150.0,274.9,275.2,274.48,274.83,3150.0
2021-01-25 11:50:00,274.78,274.88,274.45,274.45,1900.0,274.78,274.88,274.45,274.45,1900.0
2021-01-25 11:55:00,274.67,275.28,274.53,274.63,3116.0,274.67,275.28,274.53,274.63,3116.0
2021-01-25 12:00:00,274.86,275.01,274.57,274.81,2800.0,274.86,275.01,274.57,274.81,2800.0
2021-01-25 12:05:00,274.88,275.0,274.53,274.75,2297.0,274.88,275.0,274.53,274.75,2297.0
2021-01-25 12:10:00,274.69,274.73,274.33,274.33,1400.0,274.69,274.73,274.33,274.33,1400.0
2021-01-25 12:15:00,274.45,274.45,273.82,273.97,1835.0,274.45,274.45,273.82,273.97,1835.0
2021-01-25 12:20:00,274.06,274.55,273.84,273.87,3159.0,274.06,274.55,273.84,273.87,3159.0
2021-01-25 12:25:00,273.37,273.58,273.29,273.29,2380.0,273.37,273.58,273.29,273.29,2380.0
2021-01-25 12:30:00,273.0,273.29,272.86,273.11,2314.0,273.0,273.29,272.86,273.11,2314.0
2021-01-25 12:35:00,273.22,273.53,273.11,273.11,1500.0,273.22,273.53,273.11,273.11,1500.0
2021-01-25 12:40:00,273.44,273.63,273.32,273.32,2424.0,273.44,273.63,273.32,273.32,2424.0
2021-01-25 12:45:00,273.08,273.48,273.04,273.48,1400.0,273.08,273.48,273.04,273.48,1400.0
2021-01-25 12:50:00,273.36,274.02,273.36,274.02,1000.0,273.36,274.02,273.36,274.02,1000.0
2021-01-25 12:55:00,273.95,274.2,273.84,274.19,1500.0,273.95,274.2,273.84,274.19,1500.0
2021-01-25 13:00:00,274.5,274.6,274.32,274.6,763.0,274.5,274.6,274.32,274.6,763.0
2021-01-25 13:05:00,274.63,274.65,274.41,274.63,7628.0,274.63,274.65,274.41,274.63,7628.0
2021-01-25 13:10:00,274.58,274.84,274.58,274.74,1530.0,274.58,274.84,274.58,274.74,1530.0
2021-01-25 13:15:00,274.81,274.89,274.63,274.64,3801.0,274.81,274.89,274.63,274.64,3801.0
2021-01-25 13:20:00,274.64,274.86,274.48,274.76,2562.0,274.64,274.86,274.48,274.76,2562.0
2021-01-25 13:25:00,274.92,275.06,274.77,275.05,1300.0,274.92,275.06,274.77,275.05,1300.0
2021-01-25 13:30:00,275.2,275.36,274.97,275.08,2975.0,275.2,275.36,274.97,275.08,2975.0
2021-01-25 13:35:00,275.06,275.54,275.06,275.34,5066.0,275.06,275.54,275.06,275.34,5066.0
2021-01-25 13:40:00,275.52,276.41,275.34,276.22,5246.0,275.52,276.41,275.34,276.22,5246.0
2021-01-25 13:45:00,276.09,276.09,275.6,275.6,4490.0,276.09,276.09,275.6,275.6,4490.0
2021-01-25 13:50:00,275.61,275.64,275.0,275.0,3217.0,275.61,275.64,275.0,275.0,3217.0
2021-01-25 13:55:00,274.85,275.12,274.82,275.11,2248.0,274.85,275.12,274.82,275.11,2248.0
2021-01-25 14:00:00,275.34,275.6,275.26,275.57,1200.0,275.34,275.6,275.26,275.57,1200.0
2021-01-25 14:05:00,275.58,275.84,275.53,275.55,2300.0,275.58,275.84,275.53,275.55,2300.0
2021-01-25 14:10:00,275.25,275.43,275.21,275.25,3127.0,275.25,275.43,275.21,275.25,3127.0
2021-01-25 14:15:00,275.04,275.22,274.83,274.91,2895.0,275.04,275.22,274.83,274.91,2895.0
2021-01-25 14:20:00,275.12,275.82,275.12,275.46,2388.0,275.12,275.82,275.12,275.46,2388.0
2021-01-25 14:25:00,275.36,275.4,275.26,275.26,600.0,275.36,275.4,275.26,275.26,600.0
2021-01-25 14:30:00,275.29,275.42,275.17,275.3,1566.0,275.29,275.42,275.17,275.3,1566.0
2021-01-25 14:35:00,275.3,275.3,275.03,275.03,2000.0,275.3,275.3,275.03,275.03,2000.0
2021-01-25 14:40:00,275.04,275.2,274.84,274.99,1617.0,275.04,275.2,274.84,274.99,1617.0
2021-01-25 14:45:00,274.87,275.0,274.69,274.69,2257.0,274.87,275.0,274.69,274.69,2257.0
2021-01-25 14:50:00,274.64,275.26,274.64,274.75,3242.0,274.64,275.26,274.64,274.75,3242.0
2021-01-25 14:55:00,274.88,274.92,274.74,274.75,2743.0,274.88,274.92,274.74,274.75,2743.0
2021-01-25 15:00:00,274.57,274.78,274.0,274.26,10377.0,274.57,274.78,274.0,274.26,10377.0
2021-01-25 15:05:00,274.18,274.39,273.77,274.38,3760.0,274.18,274.39,273.77,274.38,3760.0
2021-01-25 15:10:00,274.39,274.4,273.89,273.95,2376.0,274.39,274.4,273.89,273.95,2376.0
2021-01-25 15:15:00,273.64,274.12,273.62,274.03,3905.0,273.64,274.12,273.62,274.03,3905.0
2021-01-25 15:20:00,274.22,274.25,273.69,273.9,3383.0,274.22,274.25,273.69,273.9,3383.0
2021-01-25 15:25:00,273.89,274.12,273.89,273.96,2475.0,273.89,274.12,273.89,273.96,2475.0
2021-01-25 15:30:00,274.1,274.17,273.7,274.16,6508.0,274.1,274.17,273.7,274.16,6508.0
2021-01-25 15:35:00,274.16,274.54,274.14,274.41,5674.0,274.16,274.54,274.14,274.41,5674.0
2021-01-25 15:40:00,274.4,274.85,274.26,274.73,7749.0,274.4,274.85,274.26,274.73,7749.0
2021-01-25 15:45:00,274.79,275.24,274.79,275.1,7524.0,274.79,275.24,274.79,275.1,7524.0
2021-01-25 15:50:00,275.09,275.49,274.86,275.18,9093.0,275.09,275.49,274.86,275.18,9093.0
2021-01-25 15:55:00,275.11,275.66,275.11,275.32,21443.0,275.11,275.66,275.11,275.32,21443.0
2021-01-26 09:30:00,274.6,275.75,273.83,274.13,16455.0,274.6,275.75,273.83,274.13,16455.0
2021-01-26 09:35:00,274.56,274.56,273.37,273.37,2641.0,274.56,274.56,273.37,273.37,2641.0
2021-01-26 09:40:00,273.6,273.68,272.91,273.25,5306.0,273.6,273.68,272.91,273.25,5306.0
2021-01-26 09:45:00,273.29,274.18,273.15,274.18,4694.0,273.29,274.18,273.15,274.18,4694.0
2021-01-26 09:50:00,274.25,274.25,273.25,273.62,6290.0,274.25,274.25,273.25,273.62,6290.0
2021-01-26 09:55:00,273.41,273.57,272.92,273.06,5471.0,273.41,273.57,272.92,273.06,5471.0
2021-01-26 10:00:00,273.11,273.92,273.11,273.89,5238.0,273.11,273.92,273.11,273.89,5238.0
2021-01-26 10:05:00,273.82,274.42,273.61,274.31,5151.0,273.82,274.42,273.61,274.31,5151.0
2021-01-26 10:10:00,274.13,274.13,273.2,273.77,3000.0,274.13,274.13,273.2,273.77,3000.0
2021-01-26 10:15:00,273.84,274.28,273.5,273.94,3677.0,273.84,274.28,273.5,273.94,3677.0
2021-01-26 10:20:00,273.82,273.97,273.31,273.77,5709.0,273.82,273.97,273.31,273.77,5709.0
2021-01-26 10:25:00,273.75,274.45,273.59,274.28,6848.0,273.75,274.45,273.59,274.28,6848.0
2021-01-26 10:30:00,274.37,274.37,273.95,274.35,2654.0,274.37,274.37,273.95,274.35,2654.0
2021-01-26 10:35:00,274.34,274.58,274.22,274.5,8756.0,274.34,274.58,274.22,274.5,8756.0
2021-01-26 10:40:00,274.38,274.42,273.7,273.71,2388.0,274.38,274.42,273.7,273.71,2388.0
2021-01-26 10:45:00,273.46,273.48,273.18,273.21,2104.0,273.46,273.48,273.18,273.21,2104.0
2021-01-26 10:50:00,273.08,273.08,272.7,272.74,3118.0,273.08,273.08,272.7,272.74,3118.0
2021-01-26 10:55:00,272.72,273.2,272.7,272.77,4300.0,272.72,273.2,272.7,272.77,4300.0
2021-01-26 11:00:00,272.64,272.77,272.39,272.57,2361.0,272.64,272.77,272.39,272.57,2361.0
2021-01-26 11:05:00,272.57,272.97,272.41,272.57,5138.0,272.57,272.97,272.41,272.57,5138.0
2021-01-26 11:10:00,272.41,272.72,272.41,272.5,2438.0,272.41,272.72,272.41,272.5,2438.0
2021-01-26 11:15:00,272.71,272.71,272.39,272.39,1330.0,272.71,272.71,272.39,272.39,1330.0
2021-01-26 11:20:00,272.4,272.56,272.24,272.36,4150.0,272.4,272.56,272.24,272.36,4150.0
2021-01-26 11:25:00,272.49,272.88,271.14,271.26,16014.0,272.49,272.88,271.14,271.26,16014.0
2021-01-26 11:30:00,271.3,271.54,270.54,271.09,12095.0,271.3,271.54,270.54,271.09,12095.0
2021-01-26 11:35:00,271.0,271.11,269.8,269.8,13341.0,271.0,271.11,269.8,269.8,13341.0
2021-01-26 11:40:00,269.8,270.03,269.25,270.02,9175.0,269.8,270.03,269.25,270.02,9175.0
2021-01-26 11:45:00,269.92,269.92,269.25,269.28,5490.0,269.92,269.92,269.25,269.28,5490.0
2021-01-26 11:50:00,269.26,269.28,268.8,268.92,15087.0,269.26,269.28,268.8,268.92,15087.0
2021-01-26 11:55:00,269.01,269.17,268.36,268.67,16873.0,269.01,269.17,268.36,268.67,16873.0
2021-01-26 12:00:00,268.77,268.94,268.29,268.7,10440.0,268.77,268.94,268.29,268.7,10440.0
2021-01-26 12:05:00,268.7,269.89,268.7,269.88,6340.0,268.7,269.89,268.7,269.88,6340.0
2021-01-26 12:10:00,269.99,270.46,269.97,270.03,3436.0,269.99,270.46,269.97,270.03,3436.0
2021-01-26 12:15:00,270.25,270.57,269.89,270.25,3539.0,270.25,270.57,269.89,270.25,3539.0
2021-01-26 12:20:00,270.36,270.52,269.78,269.82,6441.0,270.36,270.52,269.78,269.82,6441.0
2021-01-26 12:25:00,269.9,270.06,269.7,270.06,2954.0,269.9,270.06,269.7,270.06,2954.0
2021-01-26 12:30:00,269.91,269.99,269.55,269.98,5802.0,269.91,269.99,269.55,269.98,5802.0
2021-01-26 12:35:00,270.03,270.27,269.88,270.02,2748.0,270.03,270.27,269.88,270.02,2748.0
2021-01-26 12:40:00,269.98,269.98,269.6,269.84,2953.0,269.98,269.98,269.6,269.84,2953.0
2021-01-26 12:45:00,269.9,269.93,269.69,269.82,4572.0,269.9,269.93,269.69,269.82,4572.0
2021-01-26 12:50:00,269.84,269.84,269.73,269.73,200.0,269.84,269.84,269.73,269.73,200.0
2021-01-26 12:55:00,269.75,270.01,269.64,270.0,4777.0,269.75,270.01,269.64,270.0,4777.0
2021-01-26 13:00:00,269.91,270.13,269.7,270.13,1692.0,269.91,270.13,269.7,270.13,1692.0
2021-01-26 13:05:00,270.06,270.15,269.93,270.15,1600.0,270.06,270.15,269.93,270.15,1600.0
2021-01-26 13:10:00,270.19,270.46,270.1,270.39,3673.0,270.19,270.46,270.1,270.39,3673.0
2021-01-26 13:15:00,270.55,270.83,270.55,270.75,951.0,270.55,270.83,270.55,270.75,951.0
2021-01-26 13:20:00,270.82,270.82,270.0,270.19,4594.0,270.82,270.82,270.0,270.19,4594.0
2021-01-26 13:25:00,270.13,270.14,269.83,269.83,575.0,270.13,270.14,269.83,269.83,575.0
2021-01-26 13:30:00,269.95,270.19,269.85,270.19,1036.0,269.95,270.19,269.85,270.19,1036.0
2021-01-26 13:35:00,270.09,270.09,269.85,269.85,1068.0,270.09,270.09,269.85,269.85,1068.0
2021-01-26 13:40:00,269.85,269.85,269.51,269.69,1873.0,269.85,269.85,269.51,269.69,1873.0
2021-01-26 13:45:00,269.77,269.84,269.76,269.84,400.0,269.77,269.84,269.76,269.84,400.0
2021-01-26 13:50:00,269.76,269.79,269.59,269.63,975.0,269.76,269.79,269.59,269.63,975.0
2021-01-26 13:55:00,269.58,269.7,269.5,269.53,3741.0,269.58,269.7,269.5,269.53,3741.0
2021-01-26 14:00:00,269.45,269.93,269.45,269.88,5451.0,269.45,269.93,269.45,269.88,5451.0
2021-01-26 14:05:00,269.93,270.99,269.85,270.99,9696.0,269.93,270.99,269.85,270.99,9696.0
2021-01-26 14:10:00,270.77,271.34,270.63,271.31,3473.0,270.77,271.34,270.63,271.31,3473.0
2021-01-26 14:15:00,271.2,271.67,271.2,271.61,9446.0,271.2,271.67,271.2,271.61,9446.0
2021-01-26 14:20:00,271.86,271.97,271.5,271.58,4273.0,271.86,271.97,271.5,271.58,4273.0
2021-01-26 14:25:00,271.42,271.52,270.96,270.97,1604.0,271.42,271.52,270.96,270.97,1604.0
2021-01-26 14:30:00,270.97,271.37,270.97,271.31,3443.0,270.97,271.37,270.97,271.31,3443.0
2021-01-26 14:35:00,271.42,272.0,271.42,271.94,8427.0,271.42,272.0,271.42,271.94,8427.0
2021-01-26 14:40:00,271.94,272.09,271.88,272.05,5159.0,271.94,272.09,271.88,272.05,5159.0
2021-01-26 14:45:00,272.02,272.22,271.9,272.18,3744.0,272.02,272.22,271.9,272.18,3744.0
2021-01-26 14:50:00,272.19,272.19,271.84,271.96,3688.0,272.19,272.19,271.84,271.96,3688.0
2021-01-26 14:55:00,271.95,272.24,271.95,272.2,3931.0,271.95,272.24,271.95,272.2,3931.0
2021-01-26 15:00:00,272.26,272.5,272.16,272.3,5987.0,272.26,272.5,272.16,272.3,5987.0
2021-01-26 15:05:00,272.39,272.39,271.92,271.92,2479.0,272.39,272.39,271.92,271.92,2479.0
2021-01-26 15:10:00,272.18,272.32,271.82,272.23,4203.0,272.18,272.32,271.82,272.23,4203.0
2021-01-26 15:15:00,272.16,272.24,271.94,271.96,1948.0,272.16,272.24,271.94,271.96,1948.0
2021-01-26 15:20:00,271.94,271.95,271.68,271.9,4909.0,271.94,271.95,271.68,271.9,4909.0
2021-01-26 15:25:00,272.05,272.27,271.97,272.01,2152.0,272.05,272.27,271.97,272.01,2152.0
2021-01-26 15:30:00,271.98,271.98,271.4,271.63,5220.0,271.98,271.98,271.4,271.63,5220.0
2021-01-26 15:35:00,271.49,271.84,271.48,271.52,2403.0,271.49,271.84,271.48,271.52,2403.0
2021-01-26 15:40:00,271.37,271.53,271.2,271.53,3127.0,271.37,271.53,271.2,271.53,3127.0
2021-01-26 15:45:00,271.56,271.76,271.16,271.27,5858.0,271.56,271.76,271.16,271.27,5858.0
2021-01-26 15:50:00,271.18,271.64,271.0,271.54,10019.0,271.18,271.64,271.0,271.54,10019.0
2021-01-26 15:55:00,271.49,271.82,271.14,271.82,31534.0,271.49,271.82,271.14,271.82,31534.0
2021-01-27 09:30:00,267.7,268.66,267.26,267.72,26462.0,267.7,268.66,267.26,267.72,26462.0
2021-01-27 09:35:00,267.82,268.04,266.61,268.0,9080.0,267.82,268.04,266.61,268.0,9080.0
2021-01-27 09:40:00,268.19,268.24,265.54,265.61,16445.0,268.19,268.24,265.54,265.61,16445.0
2021-01-27 09:45:00,265.88,266.8,264.01,264.01,19402.0,265.88,266.8,264.01,264.01,19402.0
2021-01-27 09:50:00,264.29,265.93,264.08,265.93,10948.0,264.29,265.93,264.08,265.93,10948.0
2021-01-27 09:55:00,265.84,265.92,264.3,265.75,9534.0,265.84,265.92,264.3,265.75,9534.0
2021-01-27 10:00:00,265.57,266.09,264.13,264.35,8280.0,265.57,266.09,264.13,264.35,8280.0
2021-01-27 10:05:00,264.35,264.9,264.13,264.35,4100.0,264.35,264.9,264.13,264.35,4100.0
2021-01-27 10:10:00,264.21,264.64,263.9,263.9,12033.0,264.21,264.64,263.9,263.9,12033.0
2021-01-27 10:15:00,263.77,263.77,262.99,263.07,15187.0,263.77,263.77,262.99,263.07,15187.0
2021-01-27 10:20:00,263.21,264.05,263.0,263.42,14981.0,263.21,264.05,263.0,263.42,14981.0
2021-01-27 10:25:00,263.42,264.32,263.06,264.03,18293.0,263.42,264.32,263.06,264.03,18293.0
2021-01-27 10:30:00,264.03,264.83,263.51,264.0,9307.0,264.03,264.83,263.51,264.0,9307.0
2021-01-27 10:35:00,263.84,264.64,263.84,264.0,3558.0,263.84,264.64,263.84,264.0,3558.0
2021-01-27 10:40:00,263.91,264.27,263.43,264.27,6343.0,263.91,264.27,263.43,264.27,6343.0
2021-01-27 10:45:00,264.35,264.97,264.35,264.96,12750.0,264.35,264.97,264.35,264.96,12750.0
2021-01-27 10:50:00,264.87,265.52,264.75,265.29,4248.0,264.87,265.52,264.75,265.29,4248.0
2021-01-27 10:55:00,265.34,266.11,265.33,266.03,12900.0,265.34,266.11,265.33,266.03,12900.0
2021-01-27 11:00:00,266.08,266.1,264.92,264.94,12626.0,266.08,266.1,264.92,264.94,12626.0
2021-01-27 11:05:00,265.11,265.48,264.94,265.0,22087.0,265.11,265.48,264.94,265.0,22087.0
2021-01-27 11:10:00,264.94,265.54,264.74,265.54,6014.0,264.94,265.54,264.74,265.54,6014.0
2021-01-27 11:15:00,265.53,266.48,265.31,266.48,3334.0,265.53,266.48,265.31,266.48,3334.0
2021-01-27 11:20:00,266.33,267.39,266.3,267.39,6897.0,266.33,267.39,266.3,267.39,6897.0
2021-01-27 11:25:00,267.28,268.49,267.11,268.49,12908.0,267.28,268.49,267.11,268.49,12908.0
2021-01-27 11:30:00,268.19,268.52,267.92,268.49,8322.0,268.19,268.52,267.92,268.49,8322.0
2021-01-27 11:35:00,268.33,268.46,267.85,267.86,2800.0,268.33,268.46,267.85,267.86,2800.0
2021-01-27 11:40:00,267.64,267.74,266.51,266.79,6370.0,267.64,267.74,266.51,266.79,6370.0
2021-01-27 11:45:00,267.12,267.35,266.0,266.0,4628.0,267.12,267.35,266.0,266.0,4628.0
2021-01-27 11:50:00,266.19,266.32,264.73,264.84,16178.0,266.19,266.32,264.73,264.84,16178.0
2021-01-27 11:55:00,265.18,265.18,264.81,265.0,8940.0,265.18,265.18,264.81,265.0,8940.0
2021-01-27 12:00:00,264.89,265.28,264.79,265.23,11432.0,264.89,265.28,264.79,265.23,11432.0
2021-01-27 12:05:00,265.24,265.39,264.81,265.04,5578.0,265.24,265.39,264.81,265.04,5578.0
2021-01-27 12:10:00,264.82,265.9,264.81,265.8,2516.0,264.82,265.9,264.81,265.8,2516.0
2021-01-27 12:15:00,265.81,267.46,265.75,267.28,5174.0,265.81,267.46,265.75,267.28,5174.0
2021-01-27 12:20:00,266.94,267.68,266.9,266.96,3428.0,266.94,267.68,266.9,266.96,3428.0
2021-01-27 12:25:00,266.71,266.71,266.16,266.38,2573.0,266.71,266.71,266.16,266.38,2573.0
2021-01-27 12:30:00,266.54,266.76,265.73,266.44,4327.0,266.54,266.76,265.73,266.44,4327.0
2021-01-27 12:35:00,266.32,266.81,266.04,266.75,2200.0,266.32,266.81,266.04,266.75,2200.0
2021-01-27 12:40:00,266.46,267.3,266.42,266.66,2489.0,266.46,267.3,266.42,266.66,2489.0
2021-01-27 12:45:00,266.65,267.15,266.65,267.01,3563.0,266.65,267.15,266.65,267.01,3563.0
2021-01-27 12:50:00,267.15,267.3,266.75,266.98,5608.0,267.15,267.3,266.75,266.98,5608.0
2021-01-27 12:55:00,267.2,267.57,267.16,267.57,1914.0,267.2,267.57,267.16,267.57,1914.0
2021-01-27 13:00:00,267.51,267.78,267.27,267.48,3455.0,267.51,267.78,267.27,267.48,3455.0
2021-01-27 13:05:00,267.47,267.59,267.02,267.59,3851.0,267.47,267.59,267.02,267.59,3851.0
2021-01-27 13:10:00,267.52,267.65,267.18,267.65,3656.0,267.52,267.65,267.18,267.65,3656.0
2021-01-27 13:15:00,267.49,267.49,266.96,267.17,1300.0,267.49,267.49,266.96,267.17,1300.0
2021-01-27 13:20:00,267.18,267.34,266.83,266.91,5154.0,267.18,267.34,266.83,266.91,5154.0
2021-01-27 13:25:00,266.82,267.33,266.77,267.19,3212.0,266.82,267.33,266.77,267.19,3212.0
2021-01-27 13:30:00,267.06,267.06,266.71,266.88,2654.0,267.06,267.06,266.71,266.88,2654.0
2021-01-27 13:35:00,266.88,266.89,266.62,266.86,1781.0,266.88,266.89,266.62,266.86,1781.0
2021-01-27 13:40:00,266.72,267.03,266.62,266.67,4160.0,266.72,267.03,266.62,266.67,4160.0
2021-01-27 13:45:00,266.84,266.84,266.02,266.02,1900.0,266.84,266.84,266.02,266.02,1900.0
2021-01-27 13:50:00,266.0,266.1,265.73,266.08,5299.0,266.0,266.1,265.73,266.08,5299.0
2021-01-27 13:55:00,266.16,266.52,265.95,266.52,3954.0,266.16,266.52,265.95,266.52,3954.0
2021-01-27 14:00:00,266.67,266.88,266.37,266.88,3294.0,266.67,266.88,266.37,266.88,3294.0
2021-01-27 14:05:00,266.83,266.83,266.31,266.56,1779.0,266.83,266.83,266.31,266.56,1779.0
2021-01-27 14:10:00,266.41,266.51,266.33,266.44,2200.0,266.41,266.51,266.33,266.44,2200.0
2021-01-27 14:15:00,266.36,266.36,265.77,265.86,5047.0,266.36,266.36,265.77,265.86,5047.0
2021-01-27 14:20:00,265.82,265.85,265.34,265.34,2860.0,265.82,265.85,265.34,265.34,2860.0
2021-01-27 14:25:00,265.31,265.54,264.94,265.11,5643.0,265.31,265.54,264.94,265.11,5643.0
2021-01-27 14:30:00,264.91,265.22,264.79,264.89,7802.0,264.91,265.22,264.79,264.89,7802.0
2021-01-27 14:35:00,264.89,265.49,264.86,265.49,7935.0,264.89,265.49,264.86,265.49,7935.0
2021-01-27 14:40:00,265.31,266.12,265.26,265.73,5076.0,265.31,266.12,265.26,265.73,5076.0
2021-01-27 14:45:00,265.74,265.98,264.95,265.25,3408.0,265.74,265.98,264.95,265.25,3408.0
2021-01-27 14:50:00,265.32,265.39,264.85,264.89,14716.0,265.32,265.39,264.85,264.89,14716.0
2021-01-27 14:55:00,265.16,265.69,264.9,264.92,4658.0,265.16,265.69,264.9,264.92,4658.0
2021-01-27 15:00:00,264.91,265.53,264.8,265.15,5567.0,264.91,265.53,264.8,265.15,5567.0
2021-01-27 15:05:00,265.15,265.73,265.14,265.21,3768.0,265.15,265.73,265.14,265.21,3768.0
2021-01-27 15:10:00,265.3,265.69,264.88,265.69,3305.0,265.3,265.69,264.88,265.69,3305.0
2021-01-27 15:15:00,265.45,265.7,265.11,265.37,4574.0,265.45,265.7,265.11,265.37,4574.0
2021-01-27 15:20:00,265.36,265.43,264.89,265.05,2200.0,265.36,265.43,264.89,265.05,2200.0
2021-01-27 15:25:00,265.07,265.21,264.84,265.02,9789.0,265.07,265.21,264.84,265.02,9789.0
2021-01-27 15:30:00,264.97,265.28,264.88,265.09,6468.0,264.97,265.28,264.88,265.09,6468.0
2021-01-27 15:35:00,265.2,265.35,264.94,265.35,12326.0,265.2,265.35,264.94,265.35,12326.0
2021-01-27 15:40:00,265.13,265.42,265.09,265.32,4300.0,265.13,265.42,265.09,265.32,4300.0
2021-01-27 15:45:00,265.3,265.45,265.0,265.21,8137.0,265.3,265.45,265.0,265.21,8137.0
2021-01-27 15:50:00,265.05,265.85,264.58,265.42,20988.0,265.05,265.85,264.58,265.42,20988.0
2021-01-27 15:55:00,265.19,265.69,265.02,265.15,40651.0,265.19,265.69,265.02,265.15,40651.0
2021-01-28 09:30:00,264.34,267.0,264.34,265.62,16859.0,264.34,267.0,264.34,265.62,16859.0
2021-01-28 09:35:00,267.28,267.34,264.99,265.49,6123.0,267.28,267.34,264.99,265.49,6123.0
2021-01-28 09:40:00,265.58,266.75,265.56,266.75,3437.0,265.58,266.75,265.56,266.75,3437.0
2021-01-28 09:45:00,266.7,266.97,266.15,266.87,4485.0,266.7,266.97,266.15,266.87,4485.0
2021-01-28 09:50:00,266.67,266.85,266.56,266.7,1006.0,266.67,266.85,266.56,266.7,1006.0
2021-01-28 09:55:00,266.78,268.92,266.46,268.33,10826.0,266.78,268.92,266.46,268.33,10826.0
2021-01-28 10:00:00,268.84,269.29,268.53,269.28,2435.0,268.84,269.29,268.53,269.28,2435.0
2021-01-28 10:05:00,269.23,269.93,268.62,268.84,6277.0,269.23,269.93,268.62,268.84,6277.0
2021-01-28 10:10:00,268.71,268.79,268.01,268.59,4700.0,268.71,268.79,268.01,268.59,4700.0
2021-01-28 10:15:00,268.89,269.83,268.89,269.06,11226.0,268.89,269.83,268.89,269.06,11226.0
2021-01-28 10:20:00,268.7,268.76,266.59,266.6,8129.0,268.7,268.76,266.59,266.6,8129.0
2021-01-28 10:25:00,266.73,267.57,266.36,266.36,3041.0,266.73,267.57,266.36,266.36,3041.0
2021-01-28 10:30:00,266.29,267.1,265.96,266.84,10194.0,266.29,267.1,265.96,266.84,10194.0
2021-01-28 10:35:00,267.0,267.01,266.39,266.87,2704.0,267.0,267.01,266.39,266.87,2704.0
2021-01-28 10:40:00,266.48,266.67,266.09,266.63,3200.0,266.48,266.67,266.09,266.63,3200.0
2021-01-28 10:45:00,266.35,267.31,266.13,266.13,4138.0,266.35,267.31,266.13,266.13,4138.0
2021-01-28 10:50:00,266.42,267.0,266.27,266.93,6200.0,266.42,267.0,266.27,266.93,6200.0
2021-01-28 10:55:00,266.78,266.97,266.55,266.61,3350.0,266.78,266.97,266.55,266.61,3350.0
2021-01-28 11:00:00,266.76,267.78,266.66,267.78,6907.0,266.76,267.78,266.66,267.78,6907.0
2021-01-28 11:05:00,267.64,267.64,266.76,266.96,2954.0,267.64,267.64,266.76,266.96,2954.0
2021-01-28 11:10:00,266.91,267.24,266.55,267.13,3988.0,266.91,267.24,266.55,267.13,3988.0
2021-01-28 11:15:00,267.28,267.83,266.4,266.41,2810.0,267.28,267.83,266.4,266.41,2810.0
2021-01-28 11:20:00,266.34,266.34,265.32,265.61,6250.0,266.34,266.34,265.32,265.61,6250.0
2021-01-28 11:25:00,265.6,265.86,265.4,265.51,4069.0,265.6,265.86,265.4,265.51,4069.0
2021-01-28 11:30:00,265.64,266.35,265.4,266.08,4364.0,265.64,266.35,265.4,266.08,4364.0
2021-01-28 11:35:00,266.5,266.63,266.09,266.09,4570.0,266.5,266.63,266.09,266.09,4570.0
2021-01-28 11:40:00,265.92,266.42,265.64,265.65,2995.0,265.92,266.42,265.64,265.65,2995.0
2021-01-28 11:45:00,265.57,266.03,265.57,265.87,1100.0,265.57,266.03,265.57,265.87,1100.0
2021-01-28 11:50:00,265.81,266.15,265.67,265.89,2667.0,265.81,266.15,265.67,265.89,2667.0
2021-01-28 11:55:00,265.72,266.26,265.72,265.9,2400.0,265.72,266.26,265.72,265.9,2400.0
2021-01-28 12:00:00,266.0,266.33,265.72,265.79,2959.0,266.0,266.33,265.72,265.79,2959.0
2021-01-28 12:05:00,265.75,265.8,265.0,265.09,6478.0,265.75,265.8,265.0,265.09,6478.0
2021-01-28 12:10:00,265.22,265.6,264.99,265.38,5036.0,265.22,265.6,264.99,265.38,5036.0
2021-01-28 12:15:00,265.57,266.52,265.11,266.5,3959.0,265.57,266.52,265.11,266.5,3959.0
2021-01-28 12:20:00,265.89,266.04,265.35,265.45,2004.0,265.89,266.04,265.35,265.45,2004.0
2021-01-28 12:25:00,265.14,265.65,265.0,265.65,2193.0,265.14,265.65,265.0,265.65,2193.0
2021-01-28 12:30:00,265.59,265.65,265.44,265.6,1785.0,265.59,265.65,265.44,265.6,1785.0
2021-01-28 12:35:00,265.32,265.78,265.22,265.42,2095.0,265.32,265.78,265.22,265.42,2095.0
2021-01-28 12:40:00,265.42,265.93,265.26,265.56,2630.0,265.42,265.93,265.26,265.56,2630.0
2021-01-28 12:45:00,265.7,266.18,265.63,266.06,4777.0,265.7,266.18,265.63,266.06,4777.0
2021-01-28 12:50:00,266.06,266.74,266.06,266.71,4296.0,266.06,266.74,266.06,266.71,4296.0
2021-01-28 12:55:00,266.65,267.34,266.58,267.1,3207.0,266.65,267.34,266.58,267.1,3207.0
2021-01-28 13:00:00,267.33,267.47,267.11,267.19,3055.0,267.33,267.47,267.11,267.19,3055.0
2021-01-28 13:05:00,267.05,267.42,266.58,266.74,5225.0,267.05,267.42,266.58,266.74,5225.0
2021-01-28 13:10:00,266.74,266.76,266.64,266.65,1013.0,266.74,266.76,266.64,266.65,1013.0
2021-01-28 13:15:00,266.61,266.9,266.61,266.78,2252.0,266.61,266.9,266.61,266.78,2252.0
2021-01-28 13:20:00,266.87,267.6,266.79,267.39,4246.0,266.87,267.6,266.79,267.39,4246.0
2021-01-28 13:25:00,267.66,267.99,267.39,267.88,5829.0,267.66,267.99,267.39,267.88,5829.0
2021-01-28 13:30:00,267.9,268.21,267.5,268.21,3339.0,267.9,268.21,267.5,268.21,3339.0
2021-01-28 13:35:00,268.43,268.69,268.37,268.69,7170.0,268.43,268.69,268.37,268.69,7170.0
2021-01-28 13:40:00,268.72,268.8,268.47,268.5,4062.0,268.72,268.8,268.47,268.5,4062.0
2021-01-28 13:45:00,268.5,268.5,267.83,267.83,3095.0,268.5,268.5,267.83,267.83,3095.0
2021-01-28 13:50:00,267.79,267.79,267.24,267.45,7252.0,267.79,267.79,267.24,267.45,7252.0
2021-01-28 13:55:00,267.5,267.72,267.23,267.62,2758.0,267.5,267.72,267.23,267.62,2758.0
2021-01-28 14:00:00,267.74,267.78,267.23,267.29,6851.0,267.74,267.78,267.23,267.29,6851.0
2021-01-28 14:05:00,267.38,268.56,267.38,268.55,7107.0,267.38,268.56,267.38,268.55,7107.0
2021-01-28 14:10:00,268.67,269.4,268.4,269.24,13326.0,268.67,269.4,268.4,269.24,13326.0
2021-01-28 14:15:00,269.24,270.87,268.82,270.71,32665.0,269.24,270.87,268.82,270.71,32665.0
2021-01-28 14:20:00,270.49,270.89,269.21,269.45,22410.0,270.49,270.89,269.21,269.45,22410.0
2021-01-28 14:25:00,269.18,269.82,268.63,269.71,10360.0,269.18,269.82,268.63,269.71,10360.0
2021-01-28 14:30:00,269.72,269.98,269.22,269.57,11473.0,269.72,269.98,269.22,269.57,11473.0
2021-01-28 14:35:00,269.56,269.79,268.43,268.93,4816.0,269.56,269.79,268.43,268.93,4816.0
2021-01-28 14:40:00,268.95,269.0,268.36,268.63,3210.0,268.95,269.0,268.36,268.63,3210.0
2021-01-28 14:45:00,268.82,269.62,268.29,269.62,7515.0,268.82,269.62,268.29,269.62,7515.0
2021-01-28 14:50:00,269.53,269.57,268.91,269.05,11543.0,269.53,269.57,268.91,269.05,11543.0
2021-01-28 14:55:00,268.85,269.5,268.85,269.3,2024.0,268.85,269.5,268.85,269.3,2024.0
2021-01-28 15:00:00,269.27,269.27,268.47,268.65,3784.0,269.27,269.27,268.47,268.65,3784.0
2021-01-28 15:05:00,268.42,268.78,268.4,268.66,3600.0,268.42,268.78,268.4,268.66,3600.0
2021-01-28 15:10:00,268.56,268.97,268.49,268.95,4534.0,268.56,268.97,268.49,268.95,4534.0
2021-01-28 15:15:00,268.89,268.89,268.28,268.3,2700.0,268.89,268.89,268.28,268.3,2700.0
2021-01-28 15:20:00,268.36,268.47,267.84,268.42,3733.0,268.36,268.47,267.84,268.42,3733.0
2021-01-28 15:25:00,268.36,269.0,268.24,268.24,3340.0,268.36,269.0,268.24,268.24,3340.0
2021-01-28 15:30:00,268.38,268.92,268.06,268.13,4524.0,268.38,268.92,268.06,268.13,4524.0
2021-01-28 15:35:00,268.05,268.44,267.84,268.21,4976.0,268.05,268.44,267.84,268.21,4976.0
2021-01-28 15:40:00,268.33,268.62,268.04,268.04,8237.0,268.33,268.62,268.04,268.04,8237.0
2021-01-28 15:45:00,268.23,268.66,268.03,268.52,8863.0,268.23,268.66,268.03,268.52,8863.0
2021-01-28 15:50:00,268.47,269.15,268.03,268.86,17369.0,268.47,269.15,268.03,268.86,17369.0
2021-01-28 15:55:00,268.66,268.71,267.87,267.87,29036.0,268.66,268.71,267.87,267.87,29036.0
2021-01-29 09:30:00,294.43,294.43,286.02,288.68,247216.0,294.43,294.43,286.02,288.68,247216.0
2021-01-29 09:35:00,288.68,294.62,287.45,294.39,156158.0,288.68,294.62,287.45,294.39,156158.0
2021-01-29 09:40:00,294.15,294.66,288.1,288.43,110618.0,294.15,294.66,288.1,288.43,110618.0
2021-01-29 09:45:00,288.41,290.48,287.31,288.44,66960.0,288.41,290.48,287.31,288.44,66960.0
2021-01-29 09:50:00,288.2,293.55,286.64,291.32,82812.0,288.2,293.55,286.64,291.32,82812.0
2021-01-29 09:55:00,292.13,293.88,291.0,292.07,61286.0,292.13,293.88,291.0,292.07,61286.0
2021-01-29 10:00:00,292.05,294.09,291.65,292.83,97404.0,292.05,294.09,291.65,292.83,97404.0
2021-01-29 10:05:00,293.06,294.1,291.82,293.61,163014.0,293.06,294.1,291.82,293.61,163014.0
2021-01-29 10:10:00,293.34,295.98,292.84,295.66,90566.0,293.34,295.98,292.84,295.66,90566.0
2021-01-29 10:15:00,295.19,295.8,294.15,294.15,43015.0,295.19,295.8,294.15,294.15,43015.0
2021-01-29 10:20:00,294.1,296.0,294.1,294.63,67439.0,294.1,296.0,294.1,294.63,67439.0
2021-01-29 10:25:00,294.36,295.4,294.36,295.16,38432.0,294.36,295.4,294.36,295.16,38432.0
2021-01-29 10:30:00,295.26,295.26,294.38,294.87,55035.0,295.26,295.26,294.38,294.87,55035.0
2021-01-29 10:35:00,294.87,295.11,294.52,295.0,38383.0,294.87,295.11,294.52,295.0,38383.0
2021-01-29 10:40:00,295.0,295.1,294.36,294.91,74475.0,295.0,295.1,294.36,294.91,74475.0
2021-01-29 10:45:00,294.88,295.16,294.61,295.16,68320.0,294.88,295.16,294.61,295.16,68320.0
2021-01-29 10:50:00,295.12,296.38,295.0,295.03,38282.0,295.12,296.38,295.0,295.03,38282.0
2021-01-29 10:55:00,295.15,295.28,293.87,294.0,51512.0,295.15,295.28,293.87,294.0,51512.0
2021-01-29 11:00:00,294.12,294.14,291.0,292.97,52431.0,294.12,294.14,291.0,292.97,52431.0
2021-01-29 11:05:00,292.82,293.43,292.23,293.29,38026.0,292.82,293.43,292.23,293.29,38026.0
2021-01-29 11:10:00,293.31,294.24,292.8,293.1,23566.0,293.31,294.24,292.8,293.1,23566.0
2021-01-29 11:15:00,293.1,293.77,292.92,293.13,13440.0,293.1,293.77,292.92,293.13,13440.0
2021-01-29 11:20:00,292.94,293.21,290.29,290.79,32984.0,292.94,293.21,290.29,290.79,32984.0
2021-01-29 11:25:00,290.76,291.39,290.38,290.81,38342.0,290.76,291.39,290.38,290.81,38342.0
2021-01-29 11:30:00,290.74,291.3,290.2,290.44,34823.0,290.74,291.3,290.2,290.44,34823.0
2021-01-29 11:35:00,290.6,292.5,289.79,291.87,89051.0,290.6,292.5,289.79,291.87,89051.0
2021-01-29 11:40:00,291.87,294.0,291.68,294.0,80171.0,291.87,294.0,291.68,294.0,80171.0
2021-01-29 11:45:00,294.0,295.37,293.83,294.8,50918.0,294.0,295.37,293.83,294.8,50918.0
2021-01-29 11:50:00,294.67,295.9,294.29,294.67,42460.0,294.67,295.9,294.29,294.67,42460.0
2021-01-29 11:55:00,294.72,295.04,291.2,291.69,39917.0,294.72,295.04,291.2,291.69,39917.0
2021-01-29 12:00:00,291.44,291.46,290.02,290.23,15724.0,291.44,291.46,290.02,290.23,15724.0
2021-01-29 12:05:00,290.3,290.66,289.72,290.46,31356.0,290.3,290.66,289.72,290.46,31356.0
2021-01-29 12:10:00,290.24,290.72,289.93,290.27,20594.0,290.24,290.72,289.93,290.27,20594.0
2021-01-29 12:15:00,289.9,290.5,289.68,289.88,17790.0,289.9,290.5,289.68,289.88,17790.0
2021-01-29 12:20:00,290.03,290.31,289.56,289.8,26543.0,290.03,290.31,289.56,289.8,26543.0
2021-01-29 12:25:00,289.8,290.35,289.68,289.93,17082.0,289.8,290.35,289.68,289.93,17082.0
2021-01-29 12:30:00,289.8,289.8,287.12,287.32,19714.0,289.8,289.8,287.12,287.32,19714.0
2021-01-29 12:35:00,287.48,287.89,286.22,286.51,15250.0,287.48,287.89,286.22,286.51,15250.0
2021-01-29 12:40:00,286.9,287.25,286.51,286.96,11052.0,286.9,287.25,286.51,286.96,11052.0
2021-01-29 12:45:00,286.63,286.95,285.35,285.85,9376.0,286.63,286.95,285.35,285.85,9376.0
2021-01-29 12:50:00,285.87,287.29,285.76,287.09,14171.0,285.87,287.29,285.76,287.09,14171.0
2021-01-29 12:55:00,287.08,288.22,286.82,287.93,43838.0,287.08,288.22,286.82,287.93,43838.0
2021-01-29 13:00:00,287.91,288.94,286.96,287.0,18195.0,287.91,288.94,286.96,287.0,18195.0
2021-01-29 13:05:00,286.76,286.83,286.06,286.33,12296.0,286.76,286.83,286.06,286.33,12296.0
2021-01-29 13:10:00,286.27,286.91,285.58,285.58,11963.0,286.27,286.91,285.58,285.58,11963.0
2021-01-29 13:15:00,285.33,285.75,283.77,284.88,29874.0,285.33,285.75,283.77,284.88,29874.0
2021-01-29 13:20:00,284.95,285.52,284.64,285.42,9629.0,284.95,285.52,284.64,285.42,9629.0
2021-01-29 13:25:00,285.67,286.44,285.55,286.3,9958.0,285.67,286.44,285.55,286.3,9958.0
2021-01-29 13:30:00,286.1,286.35,285.87,286.18,12785.0,286.1,286.35,285.87,286.18,12785.0
2021-01-29 13:35:00,286.17,286.17,282.86,284.13,34628.0,286.17,286.17,282.86,284.13,34628.0
2021-01-29 13:40:00,284.42,284.99,284.32,284.45,7000.0,284.42,284.99,284.32,284.45,7000.0
2021-01-29 13:45:00,284.71,284.96,283.37,283.38,23671.0,284.71,284.96,283.37,283.38,23671.0
2021-01-29 13:50:00,283.39,283.5,282.71,283.37,21614.0,283.39,283.5,282.71,283.37,21614.0
2021-01-29 13:55:00,283.36,283.36,282.52,282.96,9413.0,283.36,283.36,282.52,282.96,9413.0
2021-01-29 14:00:00,283.05,285.46,282.95,285.25,14665.0,283.05,285.46,282.95,285.25,14665.0
2021-01-29 14:05:00,285.12,285.12,284.4,284.52,7637.0,285.12,285.12,284.4,284.52,7637.0
2021-01-29 14:10:00,284.38,284.53,283.31,283.35,8290.0,284.38,284.53,283.31,283.35,8290.0
2021-01-29 14:15:00,283.63,283.65,282.69,283.07,10830.0,283.63,283.65,282.69,283.07,10830.0
2021-01-29 14:20:00,283.08,283.13,281.54,282.18,11481.0,283.08,283.13,281.54,282.18,11481.0
2021-01-29 14:25:00,282.19,282.42,281.85,282.01,6496.0,282.19,282.42,281.85,282.01,6496.0
2021-01-29 14:30:00,282.01,282.03,281.5,281.54,8601.0,282.01,282.03,281.5,281.54,8601.0
2021-01-29 14:35:00,281.62,283.0,281.62,282.69,17818.0,281.62,283.0,281.62,282.69,17818.0
2021-01-29 14:40:00,282.36,283.1,282.15,283.02,7861.0,282.36,283.1,282.15,283.02,7861.0
2021-01-29 14:45:00,283.2,283.43,282.87,283.05,6522.0,283.2,283.43,282.87,283.05,6522.0
2021-01-29 14:50:00,283.05,283.73,282.84,283.25,10349.0,283.05,283.73,282.84,283.25,10349.0
2021-01-29 14:55:00,283.31,283.96,283.23,283.35,14699.0,283.31,283.96,283.23,283.35,14699.0
2021-01-29 15:00:00,283.63,284.43,283.55,284.06,10694.0,283.63,284.43,283.55,284.06,10694.0
2021-01-29 15:05:00,284.11,284.45,283.78,284.06,9953.0,284.11,284.45,283.78,284.06,9953.0
2021-01-29 15:10:00,284.2,284.55,283.55,283.55,11185.0,284.2,284.55,283.55,283.55,11185.0
2021-01-29 15:15:00,283.52,284.79,283.52,284.72,9782.0,283.52,284.79,283.52,284.72,9782.0
2021-01-29 15:20:00,284.78,284.98,284.65,284.81,5271.0,284.78,284.98,284.65,284.81,5271.0
2021-01-29 15:25:00,284.69,284.78,284.15,284.21,9450.0,284.69,284.78,284.15,284.21,9450.0
2021-01-29 15:30:00,284.25,284.8,284.12,284.73,8447.0,284.25,284.8,284.12,284.73,8447.0
2021-01-29 15:35:00,284.63,284.73,283.35,283.35,9377.0,284.63,284.73,283.35,283.35,9377.0
2021-01-29 15:40:00,283.28,283.42,282.77,283.29,22233.0,283.28,283.42,282.77,283.29,22233.0
2021-01-29 15:45:00,283.26,283.62,282.98,283.47,21965.0,283.26,283.62,282.98,283.47,21965.0
2021-01-29 15:50:00,283.6,284.34,283.0,283.1,39665.0,283.6,284.34,283.0,283.1,39665.0
2021-01-29 15:55:00,283.18,283.92,282.23,282.43,84106.0,283.18,283.92,282.23,282.43,84106.0
2021-02-01 09:30:00,283.2,284.75,282.63,283.29,28272.0,283.2,284.75,282.63,283.29,28272.0
2021-02-01 09:35:00,283.26,283.36,279.52,279.6,15463.0,283.26,283.36,279.52,279.6,15463.0
2021-02-01 09:40:00,279.84,280.07,277.03,277.03,11493.0,279.84,280.07,277.03,277.03,11493.0
2021-02-01 09:45:00,277.06,278.5,275.29,275.6,20473.0,277.06,278.5,275.29,275.6,20473.0
2021-02-01 09:50:00,275.32,277.45,275.32,277.45,12179.0,275.32,277.45,275.32,277.45,12179.0
2021-02-01 09:55:00,277.01,278.73,276.79,278.5,9025.0,277.01,278.73,276.79,278.5,9025.0
2021-02-01 10:00:00,278.26,278.43,277.65,278.41,6710.0,278.26,278.43,277.65,278.41,6710.0
2021-02-01 10:05:00,278.59,278.71,277.97,278.3,4999.0,278.59,278.71,277.97,278.3,4999.0
2021-02-01 10:10:00,278.06,278.1,277.26,277.32,15837.0,278.06,278.1,277.26,277.32,15837.0
2021-02-01 10:15:00,277.28,277.75,277.06,277.69,3636.0,277.28,277.75,277.06,277.69,3636.0
2021-02-01 10:20:00,278.0,278.07,277.47,278.05,3917.0,278.0,278.07,277.47,278.05,3917.0
2021-02-01 10:25:00,278.09,278.35,277.79,277.79,8786.0,278.09,278.35,277.79,277.79,8786.0
2021-02-01 10:30:00,277.79,278.36,277.78,278.16,13092.0,277.79,278.36,277.78,278.16,13092.0
2021-02-01 10:35:00,277.76,277.76,276.15,276.15,8070.0,277.76,277.76,276.15,276.15,8070.0
2021-02-01 10:40:00,276.18,276.7,275.94,276.7,18101.0,276.18,276.7,275.94,276.7,18101.0
2021-02-01 10:45:00,276.5,276.67,276.0,276.0,9620.0,276.5,276.67,276.0,276.0,9620.0
2021-02-01 10:50:00,276.22,276.22,275.35,275.7,20311.0,276.22,276.22,275.35,275.7,20311.0
2021-02-01 10:55:00,275.7,275.7,274.72,274.96,34478.0,275.7,275.7,274.72,274.96,34478.0
2021-02-01 11:00:00,274.91,275.88,274.72,275.86,17956.0,274.91,275.88,274.72,275.86,17956.0
2021-02-01 11:05:00,276.0,277.05,276.0,277.05,4200.0,276.0,277.05,276.0,277.05,4200.0
2021-02-01 11:10:00,276.97,277.99,276.94,277.85,3184.0,276.97,277.99,276.94,277.85,3184.0
2021-02-01 11:15:00,278.0,278.66,277.61,278.53,5555.0,278.0,278.66,277.61,278.53,5555.0
2021-02-01 11:20:00,278.57,279.5,278.28,279.5,11867.0,278.57,279.5,278.28,279.5,11867.0
2021-02-01 11:25:00,279.57,280.0,279.35,279.53,5595.0,279.57,280.0,279.35,279.53,5595.0
2021-02-01 11:30:00,279.62,280.37,279.61,280.29,7909.0,279.62,280.37,279.61,280.29,7909.0
2021-02-01 11:35:00,280.38,281.15,280.33,281.15,6463.0,280.38,281.15,280.33,281.15,6463.0
2021-02-01 11:40:00,281.1,281.8,281.1,281.8,3153.0,281.1,281.8,281.1,281.8,3153.0
2021-02-01 11:45:00,281.88,281.99,281.63,281.66,2761.0,281.88,281.99,281.63,281.66,2761.0
2021-02-01 11:50:00,281.77,281.82,281.03,281.19,8784.0,281.77,281.82,281.03,281.19,8784.0
2021-02-01 11:55:00,281.14,281.45,281.01,281.04,7502.0,281.14,281.45,281.01,281.04,7502.0
2021-02-01 12:00:00,281.17,281.31,280.9,280.94,9972.0,281.17,281.31,280.9,280.94,9972.0
2021-02-01 12:05:00,281.17,281.24,280.17,280.18,4921.0,281.17,281.24,280.17,280.18,4921.0
2021-02-01 12:10:00,280.19,280.51,280.01,280.01,4725.0,280.19,280.51,280.01,280.01,4725.0
2021-02-01 12:15:00,280.3,280.39,279.86,280.08,4918.0,280.3,280.39,279.86,280.08,4918.0
2021-02-01 12:20:00,280.08,280.24,278.85,279.03,5446.0,280.08,280.24,278.85,279.03,5446.0
2021-02-01 12:25:00,279.01,279.12,278.63,278.91,5711.0,279.01,279.12,278.63,278.91,5711.0
2021-02-01 12:30:00,278.86,278.88,278.42,278.63,5200.0,278.86,278.88,278.42,278.63,5200.0
2021-02-01 12:35:00,278.66,278.94,278.66,278.8,7762.0,278.66,278.94,278.66,278.8,7762.0
2021-02-01 12:40:00,278.66,278.97,278.55,278.97,8264.0,278.66,278.97,278.55,278.97,8264.0
2021-02-01 12:45:00,278.79,278.79,278.24,278.29,4954.0,278.79,278.79,278.24,278.29,4954.0
2021-02-01 12:50:00,278.44,279.15,278.24,279.15,9004.0,278.44,279.15,278.24,279.15,9004.0
2021-02-01 12:55:00,278.97,279.67,278.96,279.21,6203.0,278.97,279.67,278.96,279.21,6203.0
2021-02-01 13:00:00,279.47,279.48,279.1,279.14,5267.0,279.47,279.48,279.1,279.14,5267.0
2021-02-01 13:05:00,279.15,279.15,278.54,278.54,5340.0,279.15,279.15,278.54,278.54,5340.0
2021-02-01 13:10:00,278.63,278.93,278.31,278.88,5478.0,278.63,278.93,278.31,278.88,5478.0
2021-02-01 13:15:00,278.63,278.79,278.23,278.24,5100.0,278.63,278.79,278.23,278.24,5100.0
2021-02-01 13:20:00,278.23,280.54,278.17,280.39,21530.0,278.23,280.54,278.17,280.39,21530.0
2021-02-01 13:25:00,280.36,280.83,280.02,280.08,13436.0,280.36,280.83,280.02,280.08,13436.0
2021-02-01 13:30:00,280.16,280.17,279.27,279.46,9327.0,280.16,280.17,279.27,279.46,9327.0
2021-02-01 13:35:00,279.35,279.46,278.7,278.7,3802.0,279.35,279.46,278.7,278.7,3802.0
2021-02-01 13:40:00,278.94,279.31,278.69,279.23,15831.0,278.94,279.31,278.69,279.23,15831.0
2021-02-01 13:45:00,279.4,279.64,279.25,279.58,12886.0,279.4,279.64,279.25,279.58,12886.0
2021-02-01 13:50:00,279.4,280.27,279.4,280.16,2348.0,279.4,280.27,279.4,280.16,2348.0
2021-02-01 13:55:00,280.17,280.94,280.17,280.36,9211.0,280.17,280.94,280.17,280.36,9211.0
2021-02-01 14:00:00,280.34,280.34,279.73,279.85,4653.0,280.34,280.34,279.73,279.85,4653.0
2021-02-01 14:05:00,279.76,279.8,279.44,279.77,3700.0,279.76,279.8,279.44,279.77,3700.0
2021-02-01 14:10:00,279.74,279.94,279.44,279.74,4996.0,279.74,279.94,279.44,279.74,4996.0
2021-02-01 14:15:00,279.67,279.93,279.59,279.7,3866.0,279.67,279.93,279.59,279.7,3866.0
2021-02-01 14:20:00,279.76,280.25,279.58,279.96,6100.0,279.76,280.25,279.58,279.96,6100.0
2021-02-01 14:25:00,280.25,280.57,280.23,280.46,4500.0,280.25,280.57,280.23,280.46,4500.0
2021-02-01 14:30:00,280.59,282.12,280.55,282.09,9432.0,280.59,282.12,280.55,282.09,9432.0
2021-02-01 14:35:00,281.91,282.8,281.87,282.71,8616.0,281.91,282.8,281.87,282.71,8616.0
2021-02-01 14:40:00,282.84,283.52,282.63,283.52,16423.0,282.84,283.52,282.63,283.52,16423.0
2021-02-01 14:45:00,283.66,283.88,282.56,283.1,6278.0,283.66,283.88,282.56,283.1,6278.0
2021-02-01 14:50:00,282.96,283.1,282.48,282.87,4930.0,282.96,283.1,282.48,282.87,4930.0
2021-02-01 14:55:00,282.9,282.9,282.01,282.01,3300.0,282.9,282.9,282.01,282.01,3300.0
2021-02-01 15:00:00,282.12,282.12,281.52,281.52,9042.0,282.12,282.12,281.52,281.52,9042.0
2021-02-01 15:05:00,281.57,281.83,281.57,281.66,4111.0,281.57,281.83,281.57,281.66,4111.0
2021-02-01 15:10:00,281.8,282.01,281.52,281.97,9086.0,281.8,282.01,281.52,281.97,9086.0
2021-02-01 15:15:00,282.07,282.12,281.06,281.28,6656.0,282.07,282.12,281.06,281.28,6656.0
2021-02-01 15:20:00,281.2,281.78,281.13,281.39,11332.0,281.2,281.78,281.13,281.39,11332.0
2021-02-01 15:25:00,281.36,281.36,280.0,280.04,8187.0,281.36,281.36,280.0,280.04,8187.0
2021-02-01 15:30:00,280.09,280.41,279.97,280.35,9985.0,280.09,280.41,279.97,280.35,9985.0
2021-02-01 15:35:00,280.36,280.93,280.31,280.93,11824.0,280.36,280.93,280.31,280.93,11824.0
2021-02-01 15:40:00,280.79,281.27,280.73,281.23,14983.0,280.79,281.27,280.73,281.23,14983.0
2021-02-01 15:45:00,281.13,281.28,279.57,279.63,14955.0,281.13,281.28,279.57,279.63,14955.0
2021-02-01 15:50:00,279.62,279.67,278.47,278.53,23473.0,279.62,279.67,278.47,278.53,23473.0
2021-02-01 15:55:00,278.44,279.07,278.15,278.35,82059.0,278.44,279.07,278.15,278.35,82059.0
2021-02-02 09:30:00,281.3,281.3,279.31,279.93,19372.0,281.3,281.3,279.31,279.93,19372.0
2021-02-02 09:35:00,280.55,282.32,280.18,282.32,16688.0,280.55,282.32,280.18,282.32,16688.0
2021-02-02 09:40:00,282.37,282.5,281.04,281.05,12069.0,282.37,282.5,281.04,281.05,12069.0
2021-02-02 09:45:00,281.0,281.14,279.35,279.92,8551.0,281.0,281.14,279.35,279.92,8551.0
2021-02-02 09:50:00,279.89,280.22,279.01,280.05,4709.0,279.89,280.22,279.01,280.05,4709.0
2021-02-02 09:55:00,280.21,281.13,280.21,280.99,4733.0,280.21,281.13,280.21,280.99,4733.0
2021-02-02 10:00:00,280.34,280.81,280.19,280.49,3690.0,280.34,280.81,280.19,280.49,3690.0
2021-02-02 10:05:00,280.51,280.79,279.73,279.94,2230.0,280.51,280.79,279.73,279.94,2230.0
2021-02-02 10:10:00,279.75,279.97,278.9,279.07,4051.0,279.75,279.97,278.9,279.07,4051.0
2021-02-02 10:15:00,279.14,279.44,278.76,279.07,7530.0,279.14,279.44,278.76,279.07,7530.0
2021-02-02 10:20:00,279.33,279.5,278.7,278.81,4546.0,279.33,279.5,278.7,278.81,4546.0
2021-02-02 10:25:00,278.96,279.12,278.6,278.71,5751.0,278.96,279.12,278.6,278.71,5751.0
2021-02-02 10:30:00,278.6,278.89,278.52,278.88,3805.0,278.6,278.89,278.52,278.88,3805.0
2021-02-02 10:35:00,279.1,279.32,278.97,279.1,5686.0,279.1,279.32,278.97,279.1,5686.0
2021-02-02 10:40:00,278.83,278.94,277.91,278.19,4233.0,278.83,278.94,277.91,278.19,4233.0
2021-02-02 10:45:00,278.21,279.24,278.13,278.8,3915.0,278.21,279.24,278.13,278.8,3915.0
2021-02-02 10:50:00,278.99,279.15,278.61,278.69,2409.0,278.99,279.15,278.61,278.69,2409.0
2021-02-02 10:55:00,278.81,278.81,278.14,278.61,9709.0,278.81,278.81,278.14,278.61,9709.0
2021-02-02 11:00:00,278.6,279.52,278.6,279.5,5588.0,278.6,279.52,278.6,279.5,5588.0
2021-02-02 11:05:00,279.44,279.7,279.19,279.47,3960.0,279.44,279.7,279.19,279.47,3960.0
2021-02-02 11:10:00,279.44,279.73,279.29,279.4,2909.0,279.44,279.73,279.29,279.4,2909.0
2021-02-02 11:15:00,279.51,279.76,279.15,279.47,4727.0,279.51,279.76,279.15,279.47,4727.0
2021-02-02 11:20:00,279.48,279.92,279.48,279.87,2500.0,279.48,279.92,279.48,279.87,2500.0
2021-02-02 11:25:00,279.9,280.0,279.38,279.49,3069.0,279.9,280.0,279.38,279.49,3069.0
2021-02-02 11:30:00,279.51,279.64,278.7,278.7,3816.0,279.51,279.64,278.7,278.7,3816.0
2021-02-02 11:35:00,278.57,279.25,278.57,279.06,4093.0,278.57,279.25,278.57,279.06,4093.0
2021-02-02 11:40:00,279.06,279.8,278.92,279.71,10535.0,279.06,279.8,278.92,279.71,10535.0
2021-02-02 11:45:00,279.59,279.91,279.4,279.81,5849.0,279.59,279.91,279.4,279.81,5849.0
2021-02-02 11:50:00,279.83,280.0,279.22,279.35,6381.0,279.83,280.0,279.22,279.35,6381.0
2021-02-02 11:55:00,279.2,279.47,279.09,279.3,7067.0,279.2,279.47,279.09,279.3,7067.0
2021-02-02 12:00:00,279.34,279.62,279.14,279.62,2694.0,279.34,279.62,279.14,279.62,2694.0
2021-02-02 12:05:00,279.49,279.58,278.76,279.01,4583.0,279.49,279.58,278.76,279.01,4583.0
2021-02-02 12:10:00,279.13,279.13,278.5,278.6,6705.0,279.13,279.13,278.5,278.6,6705.0
2021-02-02 12:15:00,278.59,278.98,278.27,278.27,5304.0,278.59,278.98,278.27,278.27,5304.0
2021-02-02 12:20:00,278.4,278.57,278.19,278.29,8534.0,278.4,278.57,278.19,278.29,8534.0
2021-02-02 12:25:00,278.29,278.48,277.52,277.52,4251.0,278.29,278.48,277.52,277.52,4251.0
2021-02-02 12:30:00,277.65,278.03,277.65,277.79,5139.0,277.65,278.03,277.65,277.79,5139.0
2021-02-02 12:35:00,277.99,278.71,277.99,278.56,9995.0,277.99,278.71,277.99,278.56,9995.0
2021-02-02 12:40:00,278.5,278.94,278.49,278.56,2817.0,278.5,278.94,278.49,278.56,2817.0
2021-02-02 12:45:00,278.64,278.75,278.44,278.75,3068.0,278.64,278.75,278.44,278.75,3068.0
2021-02-02 12:50:00,278.51,278.51,278.09,278.21,4095.0,278.51,278.51,278.09,278.21,4095.0
2021-02-02 12:55:00,278.03,278.03,277.01,277.11,16359.0,278.03,278.03,277.01,277.11,16359.0
2021-02-02 13:00:00,277.04,277.87,277.0,277.75,5719.0,277.04,277.87,277.0,277.75,5719.0
2021-02-02 13:05:00,277.78,278.13,277.52,278.06,6406.0,277.78,278.13,277.52,278.06,6406.0
2021-02-02 13:10:00,278.24,278.24,277.6,277.7,4654.0,278.24,278.24,277.6,277.7,4654.0
2021-02-02 13:15:00,277.84,277.99,277.39,277.39,2974.0,277.84,277.99,277.39,277.39,2974.0
2021-02-02 13:20:00,277.49,277.78,277.34,277.78,3514.0,277.49,277.78,277.34,277.78,3514.0
2021-02-02 13:25:00,277.8,277.89,277.6,277.89,2305.0,277.8,277.89,277.6,277.89,2305.0
2021-02-02 13:30:00,277.87,277.95,277.61,277.82,3370.0,277.87,277.95,277.61,277.82,3370.0
2021-02-02 13:35:00,277.94,278.43,277.78,278.43,4300.0,277.94,278.43,277.78,278.43,4300.0
2021-02-02 13:40:00,278.28,278.66,278.25,278.43,6762.0,278.28,278.66,278.25,278.43,6762.0
2021-02-02 13:45:00,278.57,278.68,278.39,278.45,2023.0,278.57,278.68,278.39,278.45,2023.0
2021-02-02 13:50:00,278.23,278.59,278.11,278.45,2415.0,278.23,278.59,278.11,278.45,2415.0
2021-02-02 13:55:00,278.31,278.37,277.94,278.27,2900.0,278.31,278.37,277.94,278.27,2900.0
2021-02-02 14:00:00,278.04,278.23,277.72,277.72,2113.0,278.04,278.23,277.72,277.72,2113.0
2021-02-02 14:05:00,277.81,277.96,277.77,277.79,3150.0,277.81,277.96,277.77,277.79,3150.0
2021-02-02 14:10:00,277.86,278.18,277.86,277.99,1693.0,277.86,278.18,277.86,277.99,1693.0
2021-02-02 14:15:00,277.95,278.16,277.36,277.36,7863.0,277.95,278.16,277.36,277.36,7863.0
2021-02-02 14:20:00,277.57,278.08,277.43,278.04,5670.0,277.57,278.08,277.43,278.04,5670.0
2021-02-02 14:25:00,278.24,278.28,277.52,277.53,6528.0,278.24,278.28,277.52,277.53,6528.0
2021-02-02 14:30:00,277.53,278.19,277.42,278.1,3940.0,277.53,278.19,277.42,278.1,3940.0
2021-02-02 14:35:00,278.0,278.21,277.97,277.99,1700.0,278.0,278.21,277.97,277.99,1700.0
2021-02-02 14:40:00,277.96,278.51,277.84,278.51,5991.0,277.96,278.51,277.84,278.51,5991.0
2021-02-02 14:45:00,278.45,278.56,278.27,278.45,2254.0,278.45,278.56,278.27,278.45,2254.0
2021-02-02 14:50:00,278.37,278.52,278.28,278.49,4208.0,278.37,278.52,278.28,278.49,4208.0
2021-02-02 14:55:00,278.4,278.5,278.05,278.18,10375.0,278.4,278.5,278.05,278.18,10375.0
2021-02-02 15:00:00,278.22,278.27,277.66,277.75,13527.0,278.22,278.27,277.66,277.75,13527.0
2021-02-02 15:05:00,277.76,277.95,277.57,277.93,6490.0,277.76,277.95,277.57,277.93,6490.0
2021-02-02 15:10:00,277.93,277.94,277.58,277.59,8170.0,277.93,277.94,277.58,277.59,8170.0
2021-02-02 15:15:00,277.59,278.11,277.39,277.65,9954.0,277.59,278.11,277.39,277.65,9954.0
2021-02-02 15:20:00,277.82,277.98,277.62,277.92,8401.0,277.82,277.98,277.62,277.92,8401.0
2021-02-02 15:25:00,277.98,278.26,277.78,278.23,6302.0,277.98,278.26,277.78,278.23,6302.0
2021-02-02 15:30:00,278.1,278.38,277.75,278.17,8627.0,278.1,278.38,277.75,278.17,8627.0
2021-02-02 15:35:00,277.98,278.13,277.62,277.65,12704.0,277.98,278.13,277.62,277.65,12704.0
2021-02-02 15:40:00,277.7,278.0,277.65,277.97,10370.0,277.7,278.0,277.65,277.97,10370.0
2021-02-02 15:45:00,277.97,277.99,277.63,277.76,10775.0,277.97,277.99,277.63,277.76,10775.0
2021-02-02 15:50:00,277.64,277.9,277.2,277.74,44253.0,277.64,277.9,277.2,277.74,44253.0
2021-02-02 15:55:00,277.65,277.99,276.83,277.86,95638.0,277.65,277.99,276.83,277.86,95638.0
2021-02-03 09:30:00,269.99,274.55,269.38,272.74,130043.0,269.99,274.55,269.38,272.74,130043.0
2021-02-03 09:35:00,272.25,275.88,271.89,275.49,66067.0,272.25,275.88,271.89,275.49,66067.0
2021-02-03 09:40:00,275.66,278.55,275.08,276.82,46497.0,275.66,278.55,275.08,276.82,46497.0
2021-02-03 09:45:00,277.48,277.88,274.63,275.82,45126.0,277.48,277.88,274.63,275.82,45126.0
2021-02-03 09:50:00,275.82,276.64,273.07,273.08,19697.0,275.82,276.64,273.07,273.08,19697.0
2021-02-03 09:55:00,273.0,273.24,271.81,271.97,31223.0,273.0,273.24,271.81,271.97,31223.0
2021-02-03 10:00:00,272.05,272.99,269.94,270.0,31871.0,272.05,272.99,269.94,270.0,31871.0
2021-02-03 10:05:00,270.25,271.41,269.0,271.38,47529.0,270.25,271.41,269.0,271.38,47529.0
2021-02-03 10:10:00,271.41,271.9,268.11,268.75,43089.0,271.41,271.9,268.11,268.75,43089.0
2021-02-03 10:15:00,268.72,269.82,267.38,268.06,53499.0,268.72,269.82,267.38,268.06,53499.0
2021-02-03 10:20:00,267.61,269.19,266.02,266.06,29648.0,267.61,269.19,266.02,266.06,29648.0
2021-02-03 10:25:00,266.13,267.98,266.0,267.7,20944.0,266.13,267.98,266.0,267.7,20944.0
2021-02-03 10:30:00,268.03,268.86,266.96,267.92,12735.0,268.03,268.86,266.96,267.92,12735.0
2021-02-03 10:35:00,268.06,268.37,267.24,268.02,20201.0,268.06,268.37,267.24,268.02,20201.0
2021-02-03 10:40:00,268.0,268.74,267.28,267.56,14589.0,268.0,268.74,267.28,267.56,14589.0
2021-02-03 10:45:00,267.76,267.92,266.0,267.37,40625.0,267.76,267.92,266.0,267.37,40625.0
2021-02-03 10:50:00,267.32,269.1,266.69,268.41,18370.0,267.32,269.1,266.69,268.41,18370.0
2021-02-03 10:55:00,268.2,269.44,267.75,268.55,16832.0,268.2,269.44,267.75,268.55,16832.0
2021-02-03 11:00:00,268.55,269.48,267.96,267.96,17146.0,268.55,269.48,267.96,267.96,17146.0
2021-02-03 11:05:00,268.27,268.43,267.49,268.31,6752.0,268.27,268.43,267.49,268.31,6752.0
2021-02-03 11:10:00,268.49,268.94,268.2,268.74,9246.0,268.49,268.94,268.2,268.74,9246.0
2021-02-03 11:15:00,268.84,268.84,267.49,267.7,18517.0,268.84,268.84,267.49,267.7,18517.0
2021-02-03 11:20:00,267.84,267.84,266.69,267.14,24862.0,267.84,267.84,266.69,267.14,24862.0
2021-02-03 11:25:00,267.56,267.56,265.93,266.15,22318.0,267.56,267.56,265.93,266.15,22318.0
2021-02-03 11:30:00,266.28,266.85,266.06,266.71,14568.0,266.28,266.85,266.06,266.71,14568.0
2021-02-03 11:35:00,267.04,267.5,266.45,266.78,8521.0,267.04,267.5,266.45,266.78,8521.0
2021-02-03 11:40:00,266.81,267.07,266.18,266.18,11318.0,266.81,267.07,266.18,266.18,11318.0
2021-02-03 11:45:00,266.21,266.42,265.75,266.14,17339.0,266.21,266.42,265.75,266.14,17339.0
2021-02-03 11:50:00,266.2,266.44,265.85,266.29,9866.0,266.2,266.44,265.85,266.29,9866.0
2021-02-03 11:55:00,266.18,266.72,266.05,266.49,5522.0,266.18,266.72,266.05,266.49,5522.0
2021-02-03 12:00:00,266.57,266.6,265.75,266.1,12782.0,266.57,266.6,265.75,266.1,12782.0
2021-02-03 12:05:00,266.2,266.4,266.11,266.15,6775.0,266.2,266.4,266.11,266.15,6775.0
2021-02-03 12:10:00,266.32,266.32,265.64,265.74,15106.0,266.32,266.32,265.64,265.74,15106.0
2021-02-03 12:15:00,265.75,265.78,264.9,265.34,21556.0,265.75,265.78,264.9,265.34,21556.0
2021-02-03 12:20:00,265.24,265.42,264.2,264.64,17023.0,265.24,265.42,264.2,264.64,17023.0
2021-02-03 12:25:00,264.63,264.68,263.74,263.9,12838.0,264.63,264.68,263.74,263.9,12838.0
2021-02-03 12:30:00,263.81,263.86,262.08,263.76,36825.0,263.81,263.86,262.08,263.76,36825.0
2021-02-03 12:35:00,263.73,265.93,263.44,265.76,19132.0,263.73,265.93,263.44,265.76,19132.0
2021-02-03 12:40:00,265.55,266.26,264.11,264.24,26694.0,265.55,266.26,264.11,264.24,26694.0
2021-02-03 12:45:00,264.21,265.12,262.3,262.75,31254.0,264.21,265.12,262.3,262.75,31254.0
2021-02-03 12:50:00,262.92,264.22,262.9,263.8,13698.0,262.92,264.22,262.9,263.8,13698.0
2021-02-03 12:55:00,263.71,264.42,263.5,263.5,8125.0,263.71,264.42,263.5,263.5,8125.0
2021-02-03 13:00:00,263.59,264.07,263.15,263.16,8454.0,263.59,264.07,263.15,263.16,8454.0
2021-02-03 13:05:00,263.0,263.69,262.7,263.31,10401.0,263.0,263.69,262.7,263.31,10401.0
2021-02-03 13:10:00,263.32,263.78,263.13,263.42,5386.0,263.32,263.78,263.13,263.42,5386.0
2021-02-03 13:15:00,263.4,263.54,262.69,262.9,18896.0,263.4,263.54,262.69,262.9,18896.0
2021-02-03 13:20:00,262.72,264.04,262.71,263.39,9599.0,262.72,264.04,262.71,263.39,9599.0
2021-02-03 13:25:00,263.5,264.03,263.09,263.22,7680.0,263.5,264.03,263.09,263.22,7680.0
2021-02-03 13:30:00,263.41,263.91,263.12,263.38,7113.0,263.41,263.91,263.12,263.38,7113.0
2021-02-03 13:35:00,263.27,263.65,263.17,263.46,8489.0,263.27,263.65,263.17,263.46,8489.0
2021-02-03 13:40:00,263.41,263.6,263.17,263.36,4544.0,263.41,263.6,263.17,263.36,4544.0
2021-02-03 13:45:00,263.31,263.91,263.25,263.52,10745.0,263.31,263.91,263.25,263.52,10745.0
2021-02-03 13:50:00,263.43,263.55,263.34,263.52,13453.0,263.43,263.55,263.34,263.52,13453.0
2021-02-03 13:55:00,263.45,263.83,263.28,263.68,7119.0,263.45,263.83,263.28,263.68,7119.0
2021-02-03 14:00:00,263.72,263.74,263.27,263.74,6396.0,263.72,263.74,263.27,263.74,6396.0
2021-02-03 14:05:00,263.76,263.78,263.42,263.74,4400.0,263.76,263.78,263.42,263.74,4400.0
2021-02-03 14:10:00,263.59,264.76,263.4,264.33,36138.0,263.59,264.76,263.4,264.33,36138.0
2021-02-03 14:15:00,264.32,264.37,263.48,263.62,15056.0,264.32,264.37,263.48,263.62,15056.0
2021-02-03 14:20:00,263.44,263.91,263.1,263.41,12820.0,263.44,263.91,263.1,263.41,12820.0
2021-02-03 14:25:00,263.41,263.48,263.0,263.33,16405.0,263.41,263.48,263.0,263.33,16405.0
2021-02-03 14:30:00,263.27,264.21,263.27,264.17,4711.0,263.27,264.21,263.27,264.17,4711.0
2021-02-03 14:35:00,264.08,264.18,263.76,263.79,6300.0,264.08,264.18,263.76,263.79,6300.0
2021-02-03 14:40:00,263.83,264.66,263.83,264.07,9459.0,263.83,264.66,263.83,264.07,9459.0
2021-02-03 14:45:00,264.01,264.12,263.29,263.42,11476.0,264.01,264.12,263.29,263.42,11476.0
2021-02-03 14:50:00,263.49,263.75,263.3,263.3,9353.0,263.49,263.75,263.3,263.3,9353.0
2021-02-03 14:55:00,263.24,263.87,263.23,263.42,9888.0,263.24,263.87,263.23,263.42,9888.0
2021-02-03 15:00:00,263.46,263.73,263.03,263.12,6339.0,263.46,263.73,263.03,263.12,6339.0
2021-02-03 15:05:00,263.19,263.89,263.19,263.53,5601.0,263.19,263.89,263.19,263.53,5601.0
2021-02-03 15:10:00,263.67,263.83,263.36,263.63,8680.0,263.67,263.83,263.36,263.63,8680.0
2021-02-03 15:15:00,263.55,263.63,263.11,263.15,28940.0,263.55,263.63,263.11,263.15,28940.0
2021-02-03 15:20:00,263.25,263.25,262.73,263.17,11716.0,263.25,263.25,262.73,263.17,11716.0
2021-02-03 15:25:00,263.19,263.69,263.13,263.65,10545.0,263.19,263.69,263.13,263.65,10545.0
2021-02-03 15:30:00,263.62,263.78,263.02,263.3,13353.0,263.62,263.78,263.02,263.3,13353.0
2021-02-03 15:35:00,263.37,263.5,263.08,263.46,11481.0,263.37,263.5,263.08,263.46,11481.0
2021-02-03 15:40:00,263.47,264.24,263.21,264.14,25875.0,263.47,264.24,263.21,264.14,25875.0
2021-02-03 15:45:00,264.18,264.25,263.55,263.81,17379.0,264.18,264.25,263.55,263.81,17379.0
2021-02-03 15:50:00,263.69,263.8,263.28,263.38,52678.0,263.69,263.8,263.28,263.38,52678.0
2021-02-03 15:55:00,263.38,263.63,263.25,263.38,88223.0,263.38,263.63,263.25,263.38,88223.0
2021-02-04 09:30:00,262.16,263.25,260.97,262.12,40817.0,262.16,263.25,260.97,262.12,40817.0
2021-02-04 09:35:00,261.93,263.27,261.3,262.37,39733.0,261.93,263.27,261.3,262.37,39733.0
2021-02-04 09:40:00,262.75,263.38,262.37,263.0,36852.0,262.75,263.38,262.37,263.0,36852.0
2021-02-04 09:45:00,262.84,263.25,262.61,263.25,15983.0,262.84,263.25,262.61,263.25,15983.0
2021-02-04 09:50:00,263.25,263.27,262.62,263.06,9998.0,263.25,263.27,262.62,263.06,9998.0
2021-02-04 09:55:00,263.08,263.5,262.74,263.24,11052.0,263.08,263.5,262.74,263.24,11052.0
2021-02-04 10:00:00,263.14,263.51,262.99,263.26,13649.0,263.14,263.51,262.99,263.26,13649.0
2021-02-04 10:05:00,262.94,263.5,262.69,263.12,34338.0,262.94,263.5,262.69,263.12,34338.0
2021-02-04 10:10:00,262.98,263.21,262.77,262.91,16430.0,262.98,263.21,262.77,262.91,16430.0
2021-02-04 10:15:00,262.97,263.22,262.85,263.03,26597.0,262.97,263.22,262.85,263.03,26597.0
2021-02-04 10:20:00,263.0,263.14,262.19,262.34,67981.0,263.0,263.14,262.19,262.34,67981.0
2021-02-04 10:25:00,262.21,262.65,262.19,262.31,15569.0,262.21,262.65,262.19,262.31,15569.0
2021-02-04 10:30:00,262.23,262.84,261.71,262.77,10494.0,262.23,262.84,261.71,262.77,10494.0
2021-02-04 10:35:00,262.85,263.1,262.37,262.38,8920.0,262.85,263.1,262.37,262.38,8920.0
2021-02-04 10:40:00,262.25,262.82,262.23,262.76,8363.0,262.25,262.82,262.23,262.76,8363.0
2021-02-04 10:45:00,262.65,263.31,262.59,263.31,6649.0,262.65,263.31,262.59,263.31,6649.0
2021-02-04 10:50:00,263.05,263.36,262.91,262.97,6785.0,263.05,263.36,262.91,262.97,6785.0
2021-02-04 10:55:00,262.97,263.57,262.95,263.31,27938.0,262.97,263.57,262.95,263.31,27938.0
2021-02-04 11:00:00,263.27,264.49,263.2,264.36,9180.0,263.27,264.49,263.2,264.36,9180.0
2021-02-04 11:05:00,264.39,265.66,264.34,265.66,12223.0,264.39,265.66,264.34,265.66,12223.0
2021-02-04 11:10:00,265.66,266.25,265.6,265.91,13897.0,265.66,266.25,265.6,265.91,13897.0
2021-02-04 11:15:00,265.95,266.9,265.8,266.81,10273.0,265.95,266.9,265.8,266.81,10273.0
2021-02-04 11:20:00,266.91,267.26,266.42,267.0,9769.0,266.91,267.26,266.42,267.0,9769.0
2021-02-04 11:25:00,266.71,267.37,266.55,267.16,7866.0,266.71,267.37,266.55,267.16,7866.0
2021-02-04 11:30:00,267.09,267.4,266.76,267.28,11038.0,267.09,267.4,266.76,267.28,11038.0
2021-02-04 11:35:00,267.06,268.38,266.94,266.97,18106.0,267.06,268.38,266.94,266.97,18106.0
2021-02-04 11:40:00,266.97,267.52,266.48,267.2,12687.0,266.97,267.52,266.48,267.2,12687.0
2021-02-04 11:45:00,267.01,267.62,267.0,267.48,5002.0,267.01,267.62,267.0,267.48,5002.0
2021-02-04 11:50:00,267.25,267.65,267.0,267.65,11015.0,267.25,267.65,267.0,267.65,11015.0
2021-02-04 11:55:00,267.36,267.61,267.2,267.3,7807.0,267.36,267.61,267.2,267.3,7807.0
2021-02-04 12:00:00,267.27,267.34,266.69,267.0,6050.0,267.27,267.34,266.69,267.0,6050.0
2021-02-04 12:05:00,267.0,267.87,266.88,267.87,10477.0,267.0,267.87,266.88,267.87,10477.0
2021-02-04 12:10:00,267.87,268.0,267.5,267.81,6780.0,267.87,268.0,267.5,267.81,6780.0
2021-02-04 12:15:00,267.83,267.93,267.13,267.29,5026.0,267.83,267.93,267.13,267.29,5026.0
2021-02-04 12:20:00,267.29,267.95,267.28,267.9,12834.0,267.29,267.95,267.28,267.9,12834.0
2021-02-04 12:25:00,267.9,268.8,267.53,268.8,13825.0,267.9,268.8,267.53,268.8,13825.0
2021-02-04 12:30:00,268.66,268.66,268.02,268.23,4617.0,268.66,268.66,268.02,268.23,4617.0
2021-02-04 12:35:00,268.1,268.1,267.38,267.49,5536.0,268.1,268.1,267.38,267.49,5536.0
2021-02-04 12:40:00,267.5,268.03,267.16,267.16,11533.0,267.5,268.03,267.16,267.16,11533.0
2021-02-04 12:45:00,267.11,267.24,267.0,267.24,5022.0,267.11,267.24,267.0,267.24,5022.0
2021-02-04 12:50:00,267.13,267.67,267.13,267.67,5198.0,267.13,267.67,267.13,267.67,5198.0
2021-02-04 12:55:00,267.82,268.0,267.61,267.99,4969.0,267.82,268.0,267.61,267.99,4969.0
2021-02-04 13:00:00,267.98,268.07,267.48,267.67,4507.0,267.98,268.07,267.48,267.67,4507.0
2021-02-04 13:05:00,267.85,268.37,267.78,268.21,9294.0,267.85,268.37,267.78,268.21,9294.0
2021-02-04 13:10:00,268.26,268.52,268.1,268.24,6003.0,268.26,268.52,268.1,268.24,6003.0
2021-02-04 13:15:00,268.24,268.4,268.1,268.38,4426.0,268.24,268.4,268.1,268.38,4426.0
2021-02-04 13:20:00,268.38,268.5,268.12,268.18,6844.0,268.38,268.5,268.12,268.18,6844.0
2021-02-04 13:25:00,268.04,268.33,268.03,268.08,4209.0,268.04,268.33,268.03,268.08,4209.0
2021-02-04 13:30:00,268.19,268.37,267.73,267.73,6948.0,268.19,268.37,267.73,267.73,6948.0
2021-02-04 13:35:00,267.84,268.14,267.76,267.85,9783.0,267.84,268.14,267.76,267.85,9783.0
2021-02-04 13:40:00,267.9,268.5,267.81,268.48,6731.0,267.9,268.5,267.81,268.48,6731.0
2021-02-04 13:45:00,268.43,268.49,268.0,268.13,5225.0,268.43,268.49,268.0,268.13,5225.0
2021-02-04 13:50:00,268.23,268.5,268.2,268.35,4000.0,268.23,268.5,268.2,268.35,4000.0
2021-02-04 13:55:00,268.28,268.43,268.0,268.18,5099.0,268.28,268.43,268.0,268.18,5099.0
2021-02-04 14:00:00,268.19,268.65,268.19,268.31,4513.0,268.19,268.65,268.19,268.31,4513.0
2021-02-04 14:05:00,268.31,268.74,268.31,268.74,4172.0,268.31,268.74,268.31,268.74,4172.0
2021-02-04 14:10:00,268.73,269.98,268.47,269.92,16371.0,268.73,269.98,268.47,269.92,16371.0
2021-02-04 14:15:00,269.81,270.2,269.57,270.18,15365.0,269.81,270.2,269.57,270.18,15365.0
2021-02-04 14:20:00,270.02,270.19,269.79,269.89,14868.0,270.02,270.19,269.79,269.89,14868.0
2021-02-04 14:25:00,270.02,270.39,269.95,269.95,8008.0,270.02,270.39,269.95,269.95,8008.0
2021-02-04 14:30:00,269.87,270.0,268.27,268.31,17215.0,269.87,270.0,268.27,268.31,17215.0
2021-02-04 14:35:00,268.43,268.94,268.1,268.18,10232.0,268.43,268.94,268.1,268.18,10232.0
2021-02-04 14:40:00,268.06,268.79,268.0,268.31,12537.0,268.06,268.79,268.0,268.31,12537.0
2021-02-04 14:45:00,268.36,268.67,268.14,268.26,8900.0,268.36,268.67,268.14,268.26,8900.0
2021-02-04 14:50:00,268.25,268.29,267.7,267.7,11613.0,268.25,268.29,267.7,267.7,11613.0
2021-02-04 14:55:00,267.68,268.13,267.65,267.9,12726.0,267.68,268.13,267.65,267.9,12726.0
2021-02-04 15:00:00,267.89,268.23,267.49,268.04,12495.0,267.89,268.23,267.49,268.04,12495.0
2021-02-04 15:05:00,268.19,268.55,268.01,268.55,15612.0,268.19,268.55,268.01,268.55,15612.0
2021-02-04 15:10:00,268.46,268.57,267.75,267.75,7671.0,268.46,268.57,267.75,267.75,7671.0
2021-02-04 15:15:00,267.88,268.01,267.67,267.71,27762.0,267.88,268.01,267.67,267.71,27762.0
2021-02-04 15:20:00,267.81,268.18,267.75,267.98,11042.0,267.81,268.18,267.75,267.98,11042.0
2021-02-04 15:25:00,267.91,268.15,267.89,267.95,7093.0,267.91,268.15,267.89,267.95,7093.0
2021-02-04 15:30:00,267.92,267.92,267.04,267.07,15240.0,267.92,267.92,267.04,267.07,15240.0
2021-02-04 15:35:00,267.11,267.17,266.68,266.86,10993.0,267.11,267.17,266.68,266.86,10993.0
2021-02-04 15:40:00,266.79,267.5,266.61,267.5,18229.0,266.79,267.5,266.61,267.5,18229.0
2021-02-04 15:45:00,267.5,268.14,267.5,268.0,26587.0,267.5,268.14,267.5,268.0,26587.0
2021-02-04 15:50:00,267.97,268.02,267.06,267.1,28568.0,267.97,268.02,267.06,267.1,28568.0
2021-02-04 15:55:00,266.99,267.55,266.76,267.55,47608.0,266.99,267.55,266.76,267.55,47608.0
2021-02-05 09:30:00,268.56,268.56,264.64,266.48,24030.0,268.56,268.56,264.64,266.48,24030.0
2021-02-05 09:35:00,266.49,267.48,265.2,265.63,17043.0,266.49,267.48,265.2,265.63,17043.0
2021-02-05 09:40:00,265.9,266.38,265.0,265.39,11292.0,265.9,266.38,265.0,265.39,11292.0
2021-02-05 09:45:00,265.31,266.57,265.06,266.13,13326.0,265.31,266.57,265.06,266.13,13326.0
2021-02-05 09:50:00,266.15,266.96,266.14,266.28,9963.0,266.15,266.96,266.14,266.28,9963.0
2021-02-05 09:55:00,266.25,267.58,265.8,267.51,9069.0,266.25,267.58,265.8,267.51,9069.0
2021-02-05 10:00:00,267.35,267.53,266.97,267.25,12859.0,267.35,267.53,266.97,267.25,12859.0
2021-02-05 10:05:00,267.07,267.07,265.9,266.31,4152.0,267.07,267.07,265.9,266.31,4152.0
2021-02-05 10:10:00,266.28,266.3,265.78,265.95,8124.0,266.28,266.3,265.78,265.95,8124.0
2021-02-05 10:15:00,265.96,265.96,265.3,265.36,7350.0,265.96,265.96,265.3,265.36,7350.0
2021-02-05 10:20:00,265.27,265.43,264.64,264.64,15165.0,265.27,265.43,264.64,264.64,15165.0
2021-02-05 10:25:00,264.42,264.88,264.19,264.83,7732.0,264.42,264.88,264.19,264.83,7732.0
2021-02-05 10:30:00,264.82,265.16,264.5,265.16,5429.0,264.82,265.16,264.5,265.16,5429.0
2021-02-05 10:35:00,265.17,265.41,264.84,265.07,4265.0,265.17,265.41,264.84,265.07,4265.0
2021-02-05 10:40:00,265.27,265.71,265.17,265.35,6391.0,265.27,265.71,265.17,265.35,6391.0
2021-02-05 10:45:00,265.42,265.56,264.83,264.99,5025.0,265.42,265.56,264.83,264.99,5025.0
2021-02-05 10:50:00,264.97,265.28,264.83,265.1,5120.0,264.97,265.28,264.83,265.1,5120.0
2021-02-05 10:55:00,265.05,265.05,264.65,264.85,8107.0,265.05,265.05,264.65,264.85,8107.0
2021-02-05 11:00:00,264.93,265.68,264.93,265.17,9572.0,264.93,265.68,264.93,265.17,9572.0
2021-02-05 11:05:00,265.24,265.27,264.87,264.92,9603.0,265.24,265.27,264.87,264.92,9603.0
2021-02-05 11:10:00,264.92,265.13,264.8,265.04,10617.0,264.92,265.13,264.8,265.04,10617.0
2021-02-05 11:15:00,265.03,265.23,264.55,264.63,15557.0,265.03,265.23,264.55,264.63,15557.0
2021-02-05 11:20:00,264.63,265.16,264.63,265.0,9586.0,264.63,265.16,264.63,265.0,9586.0
2021-02-05 11:25:00,265.06,265.8,265.06,265.62,9576.0,265.06,265.8,265.06,265.62,9576.0
2021-02-05 11:30:00,265.69,265.91,265.1,265.15,6240.0,265.69,265.91,265.1,265.15,6240.0
2021-02-05 11:35:00,265.25,266.19,265.25,266.19,10243.0,265.25,266.19,265.25,266.19,10243.0
2021-02-05 11:40:00,266.24,266.28,265.88,265.89,7555.0,266.24,266.28,265.88,265.89,7555.0
2021-02-05 11:45:00,265.94,266.05,265.74,265.89,6107.0,265.94,266.05,265.74,265.89,6107.0
2021-02-05 11:50:00,265.82,266.1,265.68,265.83,5365.0,265.82,266.1,265.68,265.83,5365.0
2021-02-05 11:55:00,265.76,265.91,265.64,265.74,3114.0,265.76,265.91,265.64,265.74,3114.0
2021-02-05 12:00:00,265.49,265.58,265.09,265.17,4843.0,265.49,265.58,265.09,265.17,4843.0
2021-02-05 12:05:00,265.3,265.3,265.05,265.05,3195.0,265.3,265.3,265.05,265.05,3195.0
2021-02-05 12:10:00,265.05,265.08,264.6,264.67,17782.0,265.05,265.08,264.6,264.67,17782.0
2021-02-05 12:15:00,264.63,264.63,264.38,264.59,5015.0,264.63,264.63,264.38,264.59,5015.0
2021-02-05 12:20:00,264.47,264.47,264.09,264.13,4832.0,264.47,264.47,264.09,264.13,4832.0
2021-02-05 12:25:00,264.18,264.56,264.18,264.42,6263.0,264.18,264.56,264.18,264.42,6263.0
2021-02-05 12:30:00,264.56,264.56,264.17,264.2,4176.0,264.56,264.56,264.17,264.2,4176.0
2021-02-05 12:35:00,264.11,264.28,263.89,263.9,14329.0,264.11,264.28,263.89,263.9,14329.0
2021-02-05 12:40:00,264.1,264.4,264.03,264.07,4470.0,264.1,264.4,264.03,264.07,4470.0
2021-02-05 12:45:00,263.95,264.54,263.95,264.54,3944.0,263.95,264.54,263.95,264.54,3944.0
2021-02-05 12:50:00,264.45,264.91,264.37,264.88,9570.0,264.45,264.91,264.37,264.88,9570.0
2021-02-05 12:55:00,264.83,265.2,264.76,265.15,8171.0,264.83,265.2,264.76,265.15,8171.0
2021-02-05 13:00:00,265.14,265.33,265.09,265.27,4300.0,265.14,265.33,265.09,265.27,4300.0
2021-02-05 13:05:00,265.33,265.68,264.94,264.94,5357.0,265.33,265.68,264.94,264.94,5357.0
2021-02-05 13:10:00,264.8,264.8,264.66,264.78,2604.0,264.8,264.8,264.66,264.78,2604.0
2021-02-05 13:15:00,264.87,265.38,264.78,265.28,3879.0,264.87,265.38,264.78,265.28,3879.0
2021-02-05 13:20:00,265.43,265.56,264.81,264.81,5260.0,265.43,265.56,264.81,264.81,5260.0
2021-02-05 13:25:00,264.81,265.16,264.76,264.88,5617.0,264.81,265.16,264.76,264.88,5617.0
2021-02-05 13:30:00,264.86,265.28,264.83,265.14,3812.0,264.86,265.28,264.83,265.14,3812.0
2021-02-05 13:35:00,265.32,265.32,265.11,265.12,3465.0,265.32,265.32,265.11,265.12,3465.0
2021-02-05 13:40:00,265.18,265.19,264.62,264.75,5750.0,265.18,265.19,264.62,264.75,5750.0
2021-02-05 13:45:00,264.79,264.88,264.41,264.41,4040.0,264.79,264.88,264.41,264.41,4040.0
2021-02-05 13:50:00,264.43,264.43,264.06,264.06,6337.0,264.43,264.43,264.06,264.06,6337.0
2021-02-05 13:55:00,264.09,264.19,264.0,264.0,5065.0,264.09,264.19,264.0,264.0,5065.0
2021-02-05 14:00:00,263.98,264.15,263.89,263.89,6280.0,263.98,264.15,263.89,263.89,6280.0
2021-02-05 14:05:00,263.99,264.47,263.99,264.45,4209.0,263.99,264.47,263.99,264.45,4209.0
2021-02-05 14:10:00,264.5,264.5,264.19,264.42,4420.0,264.5,264.5,264.19,264.42,4420.0
2021-02-05 14:15:00,264.43,265.17,264.43,265.16,12422.0,264.43,265.17,264.43,265.16,12422.0
2021-02-05 14:20:00,265.12,265.27,264.45,264.52,5205.0,265.12,265.27,264.45,264.52,5205.0
2021-02-05 14:25:00,264.52,265.15,264.52,265.08,5381.0,264.52,265.15,264.52,265.08,5381.0
2021-02-05 14:30:00,265.09,265.13,264.86,265.09,2600.0,265.09,265.13,264.86,265.09,2600.0
2021-02-05 14:35:00,265.24,265.31,265.12,265.18,4171.0,265.24,265.31,265.12,265.18,4171.0
2021-02-05 14:40:00,265.16,265.43,265.1,265.27,5493.0,265.16,265.43,265.1,265.27,5493.0
2021-02-05 14:45:00,265.27,265.67,265.05,265.5,6981.0,265.27,265.67,265.05,265.5,6981.0
2021-02-05 14:50:00,265.44,265.83,265.11,265.83,6280.0,265.44,265.83,265.11,265.83,6280.0
2021-02-05 14:55:00,265.68,266.12,265.68,265.88,4089.0,265.68,266.12,265.68,265.88,4089.0
2021-02-05 15:00:00,265.89,266.08,265.73,265.88,6511.0,265.89,266.08,265.73,265.88,6511.0
2021-02-05 15:05:00,265.88,266.13,265.75,266.13,2584.0,265.88,266.13,265.75,266.13,2584.0
2021-02-05 15:10:00,266.21,266.67,266.18,266.33,5972.0,266.21,266.67,266.18,266.33,5972.0
2021-02-05 15:15:00,266.5,266.59,266.29,266.3,3922.0,266.5,266.59,266.29,266.3,3922.0
2021-02-05 15:20:00,266.39,266.42,265.83,265.83,2599.0,266.39,266.42,265.83,265.83,2599.0
2021-02-05 15:25:00,265.65,265.89,265.37,265.86,5110.0,265.65,265.89,265.37,265.86,5110.0
2021-02-05 15:30:00,265.85,266.01,265.41,265.67,7895.0,265.85,266.01,265.41,265.67,7895.0
2021-02-05 15:35:00,265.84,265.86,265.52,265.81,6672.0,265.84,265.86,265.52,265.81,6672.0
2021-02-05 15:40:00,265.79,265.85,265.29,265.52,9372.0,265.79,265.85,265.29,265.52,9372.0
2021-02-05 15:45:00,265.58,265.95,265.04,265.13,18439.0,265.58,265.95,265.04,265.13,18439.0
2021-02-05 15:50:00,265.09,265.57,265.04,265.42,19091.0,265.09,265.57,265.04,265.42,19091.0
2021-02-05 15:55:00,265.32,265.47,265.05,265.34,28849.0,265.32,265.47,265.05,265.34,28849.0
2021-02-08 09:30:00,266.56,267.35,265.9,266.97,30598.0,266.56,267.35,265.9,266.97,30598.0
2021-02-08 09:35:00,266.81,267.5,266.0,267.4,22156.0,266.81,267.5,266.0,267.4,22156.0
2021-02-08 09:40:00,267.43,267.86,266.36,266.54,12272.0,267.43,267.86,266.36,266.54,12272.0
2021-02-08 09:45:00,266.25,267.26,266.25,266.84,3597.0,266.25,267.26,266.25,266.84,3597.0
2021-02-08 09:50:00,266.55,267.43,266.27,267.43,3180.0,266.55,267.43,266.27,267.43,3180.0
2021-02-08 09:55:00,267.4,268.35,267.14,268.35,13632.0,267.4,268.35,267.14,268.35,13632.0
2021-02-08 10:00:00,268.34,268.8,268.24,268.69,6396.0,268.34,268.8,268.24,268.69,6396.0
2021-02-08 10:05:00,268.72,269.27,268.62,269.27,5202.0,268.72,269.27,268.62,269.27,5202.0
2021-02-08 10:10:00,269.18,269.33,268.37,268.62,7516.0,269.18,269.33,268.37,268.62,7516.0
2021-02-08 10:15:00,268.61,269.75,268.54,269.5,10540.0,268.61,269.75,268.54,269.5,10540.0
2021-02-08 10:20:00,269.49,269.98,269.01,269.63,9967.0,269.49,269.98,269.01,269.63,9967.0
2021-02-08 10:25:00,269.82,270.02,269.32,269.55,13396.0,269.82,270.02,269.32,269.55,13396.0
2021-02-08 10:30:00,269.73,270.17,269.63,269.79,6258.0,269.73,270.17,269.63,269.79,6258.0
2021-02-08 10:35:00,269.87,269.87,269.21,269.85,4059.0,269.87,269.87,269.21,269.85,4059.0
2021-02-08 10:40:00,269.95,269.95,269.32,269.5,5510.0,269.95,269.95,269.32,269.5,5510.0
2021-02-08 10:45:00,269.35,269.47,268.86,269.28,6342.0,269.35,269.47,268.86,269.28,6342.0
2021-02-08 10:50:00,269.29,269.37,269.19,269.37,1983.0,269.29,269.37,269.19,269.37,1983.0
2021-02-08 10:55:00,269.3,269.84,269.11,269.38,14677.0,269.3,269.84,269.11,269.38,14677.0
2021-02-08 11:00:00,269.66,269.87,269.06,269.06,8691.0,269.66,269.87,269.06,269.06,8691.0
2021-02-08 11:05:00,269.02,269.34,267.59,267.63,8588.0,269.02,269.34,267.59,267.63,8588.0
2021-02-08 11:10:00,267.8,267.8,266.79,266.86,5999.0,267.8,267.8,266.79,266.86,5999.0
2021-02-08 11:15:00,266.59,267.14,266.59,266.94,3613.0,266.59,267.14,266.59,266.94,3613.0
2021-02-08 11:20:00,267.03,267.37,267.01,267.16,3426.0,267.03,267.37,267.01,267.16,3426.0
2021-02-08 11:25:00,267.02,267.23,266.78,267.0,5160.0,267.02,267.23,266.78,267.0,5160.0
2021-02-08 11:30:00,267.27,267.64,267.15,267.2,5805.0,267.27,267.64,267.15,267.2,5805.0
2021-02-08 11:35:00,267.25,267.49,267.06,267.38,6255.0,267.25,267.49,267.06,267.38,6255.0
2021-02-08 11:40:00,267.27,267.37,266.63,266.93,8773.0,267.27,267.37,266.63,266.93,8773.0
2021-02-08 11:45:00,267.14,267.14,266.66,266.82,5059.0,267.14,267.14,266.66,266.82,5059.0
2021-02-08 11:50:00,266.87,267.5,266.87,267.44,5468.0,266.87,267.5,266.87,267.44,5468.0
2021-02-08 11:55:00,267.34,267.91,267.34,267.82,5634.0,267.34,267.91,267.34,267.82,5634.0
2021-02-08 12:00:00,268.0,268.59,268.0,268.4,5950.0,268.0,268.59,268.0,268.4,5950.0
2021-02-08 12:05:00,268.58,268.58,268.17,268.47,3045.0,268.58,268.58,268.17,268.47,3045.0
2021-02-08 12:10:00,268.22,268.38,268.02,268.19,6006.0,268.22,268.38,268.02,268.19,6006.0
2021-02-08 12:15:00,268.04,268.05,267.5,267.68,4864.0,268.04,268.05,267.5,267.68,4864.0
2021-02-08 12:20:00,267.62,267.78,267.48,267.61,3628.0,267.62,267.78,267.48,267.61,3628.0
2021-02-08 12:25:00,267.74,268.04,267.56,267.86,3618.0,267.74,268.04,267.56,267.86,3618.0
2021-02-08 12:30:00,267.97,267.99,267.71,267.88,4000.0,267.97,267.99,267.71,267.88,4000.0
2021-02-08 12:35:00,268.02,268.03,267.55,267.83,4241.0,268.02,268.03,267.55,267.83,4241.0
2021-02-08 12:40:00,267.68,268.63,267.61,268.61,5510.0,267.68,268.63,267.61,268.61,5510.0
2021-02-08 12:45:00,268.42,269.31,268.42,269.31,4041.0,268.42,269.31,268.42,269.31,4041.0
2021-02-08 12:50:00,269.16,269.34,268.31,268.31,6821.0,269.16,269.34,268.31,268.31,6821.0
2021-02-08 12:55:00,268.45,269.26,268.45,269.1,7250.0,268.45,269.26,268.45,269.1,7250.0
2021-02-08 13:00:00,268.93,269.13,268.76,268.86,2500.0,268.93,269.13,268.76,268.86,2500.0
2021-02-08 13:05:00,268.85,269.06,268.27,268.27,6439.0,268.85,269.06,268.27,268.27,6439.0
2021-02-08 13:10:00,268.44,268.44,267.46,267.5,5044.0,268.44,268.44,267.46,267.5,5044.0
2021-02-08 13:15:00,267.42,267.57,267.13,267.25,6853.0,267.42,267.57,267.13,267.25,6853.0
2021-02-08 13:20:00,267.16,267.57,267.08,267.16,6479.0,267.16,267.57,267.08,267.16,6479.0
2021-02-08 13:25:00,267.16,267.16,266.0,266.34,10152.0,267.16,267.16,266.0,266.34,10152.0
2021-02-08 13:30:00,266.18,266.18,265.65,266.15,5195.0,266.18,266.18,265.65,266.15,5195.0
2021-02-08 13:35:00,266.06,266.2,265.73,265.97,7729.0,266.06,266.2,265.73,265.97,7729.0
2021-02-08 13:40:00,265.96,266.31,265.86,266.02,7128.0,265.96,266.31,265.86,266.02,7128.0
2021-02-08 13:45:00,266.19,266.51,266.0,266.0,7084.0,266.19,266.51,266.0,266.0,7084.0
2021-02-08 13:50:00,266.01,266.16,265.0,265.44,7957.0,266.01,266.16,265.0,265.44,7957.0
2021-02-08 13:55:00,265.43,265.78,265.36,265.54,2150.0,265.43,265.78,265.36,265.54,2150.0
2021-02-08 14:00:00,265.58,266.01,265.4,265.83,4758.0,265.58,266.01,265.4,265.83,4758.0
2021-02-08 14:05:00,266.04,266.54,266.04,266.5,4392.0,266.04,266.54,266.04,266.5,4392.0
2021-02-08 14:10:00,266.59,267.29,266.59,267.12,3730.0,266.59,267.29,266.59,267.12,3730.0
2021-02-08 14:15:00,267.2,267.27,266.85,266.97,4842.0,267.2,267.27,266.85,266.97,4842.0
2021-02-08 14:20:00,267.01,267.05,266.83,267.03,2858.0,267.01,267.05,266.83,267.03,2858.0
2021-02-08 14:25:00,267.21,268.16,267.16,268.09,9987.0,267.21,268.16,267.16,268.09,9987.0
2021-02-08 14:30:00,268.1,268.1,267.48,267.74,6803.0,268.1,268.1,267.48,267.74,6803.0
2021-02-08 14:35:00,267.63,269.09,267.54,269.0,12675.0,267.63,269.09,267.54,269.0,12675.0
2021-02-08 14:40:00,269.02,270.0,269.0,269.72,15915.0,269.02,270.0,269.0,269.72,15915.0
2021-02-08 14:45:00,269.59,270.02,269.35,269.36,5303.0,269.59,270.02,269.35,269.36,5303.0
2021-02-08 14:50:00,269.4,269.57,269.17,269.39,4308.0,269.4,269.57,269.17,269.39,4308.0
2021-02-08 14:55:00,269.4,269.6,269.13,269.21,3203.0,269.4,269.6,269.13,269.21,3203.0
2021-02-08 15:00:00,269.12,269.14,268.82,269.09,2100.0,269.12,269.14,268.82,269.09,2100.0
2021-02-08 15:05:00,268.99,269.09,268.62,268.68,3602.0,268.99,269.09,268.62,268.68,3602.0
2021-02-08 15:10:00,268.58,268.86,268.43,268.61,2787.0,268.58,268.86,268.43,268.61,2787.0
2021-02-08 15:15:00,268.42,268.59,268.35,268.35,3406.0,268.42,268.59,268.35,268.35,3406.0
2021-02-08 15:20:00,268.43,268.64,268.29,268.36,2409.0,268.43,268.64,268.29,268.36,2409.0
2021-02-08 15:25:00,268.44,269.03,268.3,268.77,6785.0,268.44,269.03,268.3,268.77,6785.0
2021-02-08 15:30:00,268.91,269.04,268.61,268.95,3960.0,268.91,269.04,268.61,268.95,3960.0
2021-02-08 15:35:00,268.9,269.0,268.38,268.57,3972.0,268.9,269.0,268.38,268.57,3972.0
2021-02-08 15:40:00,268.71,268.93,268.57,268.85,3815.0,268.71,268.93,268.57,268.85,3815.0
2021-02-08 15:45:00,268.9,268.99,268.59,268.72,9107.0,268.9,268.99,268.59,268.72,9107.0
2021-02-08 15:50:00,268.48,268.9,268.28,268.47,15024.0,268.48,268.9,268.28,268.47,15024.0
2021-02-08 15:55:00,268.4,269.09,268.4,269.09,22123.0,268.4,269.09,268.4,269.09,22123.0
2021-02-09 09:30:00,268.2,268.78,266.47,266.47,17898.0,268.2,268.78,266.47,266.47,17898.0
2021-02-09 09:35:00,266.5,266.85,265.96,266.85,8101.0,266.5,266.85,265.96,266.85,8101.0
2021-02-09 09:40:00,266.84,267.0,265.9,266.4,10620.0,266.84,267.0,265.9,266.4,10620.0
2021-02-09 09:45:00,266.11,268.77,266.09,268.77,26902.0,266.11,268.77,266.09,268.77,26902.0
2021-02-09 09:50:00,268.87,268.99,267.94,268.56,5355.0,268.87,268.99,267.94,268.56,5355.0
2021-02-09 09:55:00,268.34,268.52,267.74,268.2,4393.0,268.34,268.52,267.74,268.2,4393.0
2021-02-09 10:00:00,268.11,268.11,267.09,267.48,1000.0,268.11,268.11,267.09,267.48,1000.0
2021-02-09 10:05:00,267.51,268.69,267.51,268.65,8195.0,267.51,268.69,267.51,268.65,8195.0
2021-02-09 10:10:00,268.33,268.88,268.24,268.88,2888.0,268.33,268.88,268.24,268.88,2888.0
2021-02-09 10:15:00,268.76,268.77,268.17,268.31,2907.0,268.76,268.77,268.17,268.31,2907.0
2021-02-09 10:20:00,268.54,268.54,268.04,268.2,3286.0,268.54,268.54,268.04,268.2,3286.0
2021-02-09 10:25:00,268.04,268.04,267.24,267.71,8226.0,268.04,268.04,267.24,267.71,8226.0
2021-02-09 10:30:00,267.71,268.36,267.33,268.07,2504.0,267.71,268.36,267.33,268.07,2504.0
2021-02-09 10:35:00,267.99,268.0,267.28,267.38,2709.0,267.99,268.0,267.28,267.38,2709.0
2021-02-09 10:40:00,267.49,267.65,266.9,267.14,3700.0,267.49,267.65,266.9,267.14,3700.0
2021-02-09 10:45:00,267.0,267.27,267.0,267.25,1600.0,267.0,267.27,267.0,267.25,1600.0
2021-02-09 10:50:00,267.05,267.06,266.69,266.75,3850.0,267.05,267.06,266.69,266.75,3850.0
2021-02-09 10:55:00,266.73,266.86,266.47,266.57,4484.0,266.73,266.86,266.47,266.57,4484.0
2021-02-09 11:00:00,266.69,267.49,266.44,267.48,11323.0,266.69,267.49,266.44,267.48,11323.0
2021-02-09 11:05:00,267.48,267.79,267.32,267.61,3858.0,267.48,267.79,267.32,267.61,3858.0
2021-02-09 11:10:00,267.41,267.74,267.32,267.53,2730.0,267.41,267.74,267.32,267.53,2730.0
2021-02-09 11:15:00,267.42,267.54,267.2,267.33,6120.0,267.42,267.54,267.2,267.33,6120.0
2021-02-09 11:20:00,267.25,267.37,267.05,267.29,3595.0,267.25,267.37,267.05,267.29,3595.0
2021-02-09 11:25:00,267.34,267.88,267.25,267.59,7110.0,267.34,267.88,267.25,267.59,7110.0
2021-02-09 11:30:00,267.74,267.74,267.3,267.35,2930.0,267.74,267.74,267.3,267.35,2930.0
2021-02-09 11:35:00,267.4,267.4,267.03,267.25,2738.0,267.4,267.4,267.03,267.25,2738.0
2021-02-09 11:40:00,267.22,267.23,266.77,266.85,5819.0,267.22,267.23,266.77,266.85,5819.0
2021-02-09 11:45:00,266.9,267.17,266.83,267.17,1900.0,266.9,267.17,266.83,267.17,1900.0
2021-02-09 11:50:00,267.14,267.15,266.9,267.06,4503.0,267.14,267.15,266.9,267.06,4503.0
2021-02-09 11:55:00,267.05,267.05,266.73,266.73,2460.0,267.05,267.05,266.73,266.73,2460.0
2021-02-09 12:00:00,266.79,267.42,266.73,267.41,5230.0,266.79,267.42,266.73,267.41,5230.0
2021-02-09 12:05:00,267.31,267.57,267.3,267.52,2850.0,267.31,267.57,267.3,267.52,2850.0
2021-02-09 12:10:00,267.52,268.12,267.51,268.12,4710.0,267.52,268.12,267.51,268.12,4710.0
2021-02-09 12:15:00,267.95,268.28,267.91,268.21,4923.0,267.95,268.28,267.91,268.21,4923.0
2021-02-09 12:20:00,268.36,268.8,268.33,268.8,3296.0,268.36,268.8,268.33,268.8,3296.0
2021-02-09 12:25:00,268.5,268.82,268.49,268.5,1295.0,268.5,268.82,268.49,268.5,1295.0
2021-02-09 12:30:00,268.32,268.32,268.0,268.28,2355.0,268.32,268.32,268.0,268.28,2355.0
2021-02-09 12:35:00,268.33,268.43,268.01,268.01,3167.0,268.33,268.43,268.01,268.01,3167.0
2021-02-09 12:40:00,267.74,268.2,267.73,268.19,4305.0,267.74,268.2,267.73,268.19,4305.0
2021-02-09 12:45:00,268.3,268.7,268.15,268.7,14029.0,268.3,268.7,268.15,268.7,14029.0
2021-02-09 12:50:00,268.85,269.15,268.77,269.04,4521.0,268.85,269.15,268.77,269.04,4521.0
2021-02-09 12:55:00,268.93,269.02,268.56,268.59,1200.0,268.93,269.02,268.56,268.59,1200.0
2021-02-09 13:00:00,268.33,268.51,268.31,268.31,900.0,268.33,268.51,268.31,268.31,900.0
2021-02-09 13:05:00,268.12,268.43,268.12,268.43,1200.0,268.12,268.43,268.12,268.43,1200.0
2021-02-09 13:10:00,268.49,268.49,268.19,268.19,600.0,268.49,268.49,268.19,268.19,600.0
2021-02-09 13:15:00,268.17,268.37,268.13,268.37,2114.0,268.17,268.37,268.13,268.37,2114.0
2021-02-09 13:20:00,268.39,268.53,268.04,268.15,5507.0,268.39,268.53,268.04,268.15,5507.0
2021-02-09 13:25:00,268.1,268.33,268.03,268.17,2512.0,268.1,268.33,268.03,268.17,2512.0
2021-02-09 13:30:00,268.34,268.71,268.19,268.71,8066.0,268.34,268.71,268.19,268.71,8066.0
2021-02-09 13:35:00,268.81,269.14,268.74,268.92,12702.0,268.81,269.14,268.74,268.92,12702.0
2021-02-09 13:40:00,268.79,268.81,268.49,268.7,4107.0,268.79,268.81,268.49,268.7,4107.0
2021-02-09 13:45:00,268.72,268.82,268.34,268.46,3720.0,268.72,268.82,268.34,268.46,3720.0
2021-02-09 13:50:00,268.35,268.56,268.28,268.29,3239.0,268.35,268.56,268.28,268.29,3239.0
2021-02-09 13:55:00,268.36,268.56,268.15,268.23,2072.0,268.36,268.56,268.15,268.23,2072.0
2021-02-09 14:00:00,268.44,268.46,268.31,268.33,1240.0,268.44,268.46,268.31,268.33,1240.0
2021-02-09 14:05:00,268.12,268.12,268.03,268.06,1500.0,268.12,268.12,268.03,268.06,1500.0
2021-02-09 14:10:00,268.08,268.2,267.82,268.01,3357.0,268.08,268.2,267.82,268.01,3357.0
2021-02-09 14:15:00,268.07,268.36,268.05,268.22,5310.0,268.07,268.36,268.05,268.22,5310.0
2021-02-09 14:20:00,268.24,268.32,268.18,268.25,1678.0,268.24,268.32,268.18,268.25,1678.0
2021-02-09 14:25:00,268.3,268.31,268.14,268.21,1391.0,268.3,268.31,268.14,268.21,1391.0
2021-02-09 14:30:00,268.22,268.22,268.1,268.1,3133.0,268.22,268.22,268.1,268.1,3133.0
2021-02-09 14:35:00,268.12,268.51,268.05,268.39,5199.0,268.12,268.51,268.05,268.39,5199.0
2021-02-09 14:40:00,268.38,268.57,268.29,268.39,6102.0,268.38,268.57,268.29,268.39,6102.0
2021-02-09 14:45:00,268.34,268.42,268.03,268.04,2544.0,268.34,268.42,268.03,268.04,2544.0
2021-02-09 14:50:00,268.09,268.14,267.78,267.89,3184.0,268.09,268.14,267.78,267.89,3184.0
2021-02-09 14:55:00,267.82,268.3,267.75,268.04,6870.0,267.82,268.3,267.75,268.04,6870.0
2021-02-09 15:00:00,267.99,268.16,267.99,268.04,1842.0,267.99,268.16,267.99,268.04,1842.0
2021-02-09 15:05:00,268.12,268.31,268.06,268.19,3104.0,268.12,268.31,268.06,268.19,3104.0
2021-02-09 15:10:00,268.36,268.36,268.03,268.09,3212.0,268.36,268.36,268.03,268.09,3212.0
2021-02-09 15:15:00,268.09,268.09,267.78,267.85,2258.0,268.09,268.09,267.78,267.85,2258.0
2021-02-09 15:20:00,267.85,267.85,267.5,267.57,1913.0,267.85,267.85,267.5,267.57,1913.0
2021-02-09 15:25:00,267.48,267.64,267.46,267.64,2226.0,267.48,267.64,267.46,267.64,2226.0
2021-02-09 15:30:00,267.65,267.93,267.59,267.84,1667.0,267.65,267.93,267.59,267.84,1667.0
2021-02-09 15:35:00,267.93,268.72,267.89,268.59,5066.0,267.93,268.72,267.89,268.59,5066.0
2021-02-09 15:40:00,268.57,268.66,268.32,268.47,3290.0,268.57,268.66,268.32,268.47,3290.0
2021-02-09 15:45:00,268.55,269.18,268.55,268.98,8131.0,268.55,269.18,268.55,268.98,8131.0
2021-02-09 15:50:00,268.94,269.39,268.76,268.95,11214.0,268.94,269.39,268.76,268.95,11214.0
2021-02-09 15:55:00,268.95,269.3,268.74,269.3,22837.0,268.95,269.3,268.74,269.3,22837.0
2021-02-10 09:30:00,271.45,271.45,269.19,269.81,17302.0,271.45,271.45,269.19,269.81,17302.0
2021-02-10 09:35:00,269.33,270.12,269.0,270.03,6034.0,269.33,270.12,269.0,270.03,6034.0
2021-02-10 09:40:00,270.04,270.5,269.7,269.93,2090.0,270.04,270.5,269.7,269.93,2090.0
2021-02-10 09:45:00,269.88,270.51,269.46,270.38,15727.0,269.88,270.51,269.46,270.38,15727.0
2021-02-10 09:50:00,270.48,270.71,270.14,270.43,10100.0,270.48,270.71,270.14,270.43,10100.0
2021-02-10 09:55:00,270.59,272.57,270.59,272.08,33844.0,270.59,272.57,270.59,272.08,33844.0
2021-02-10 10:00:00,271.71,272.48,271.12,272.0,12493.0,271.71,272.48,271.12,272.0,12493.0
2021-02-10 10:05:00,271.62,272.37,271.36,271.91,9759.0,271.62,272.37,271.36,271.91,9759.0
2021-02-10 10:10:00,271.95,272.29,271.81,272.05,6550.0,271.95,272.29,271.81,272.05,6550.0
2021-02-10 10:15:00,272.01,273.47,271.92,273.27,17583.0,272.01,273.47,271.92,273.27,17583.0
2021-02-10 10:20:00,273.02,273.18,272.17,272.46,20227.0,273.02,273.18,272.17,272.46,20227.0
2021-02-10 10:25:00,272.69,272.7,272.2,272.2,6979.0,272.69,272.7,272.2,272.2,6979.0
2021-02-10 10:30:00,272.31,272.31,271.08,271.08,10605.0,272.31,272.31,271.08,271.08,10605.0
2021-02-10 10:35:00,270.64,271.23,269.52,269.84,16274.0,270.64,271.23,269.52,269.84,16274.0
2021-02-10 10:40:00,269.85,270.04,268.66,268.66,10107.0,269.85,270.04,268.66,268.66,10107.0
2021-02-10 10:45:00,268.83,269.29,268.47,268.94,17689.0,268.83,269.29,268.47,268.94,17689.0
2021-02-10 10:50:00,268.89,269.16,268.46,269.0,11085.0,268.89,269.16,268.46,269.0,11085.0
2021-02-10 10:55:00,269.0,270.09,268.96,270.09,6400.0,269.0,270.09,268.96,270.09,6400.0
2021-02-10 11:00:00,270.06,270.54,269.85,270.54,6548.0,270.06,270.54,269.85,270.54,6548.0
2021-02-10 11:05:00,270.27,270.86,270.12,270.72,14417.0,270.27,270.86,270.12,270.72,14417.0
2021-02-10 11:10:00,270.76,271.15,270.76,271.11,8900.0,270.76,271.15,270.76,271.11,8900.0
2021-02-10 11:15:00,270.99,271.8,270.76,271.6,17540.0,270.99,271.8,270.76,271.6,17540.0
2021-02-10 11:20:00,271.6,271.71,271.19,271.32,7058.0,271.6,271.71,271.19,271.32,7058.0
2021-02-10 11:25:00,271.32,271.34,270.73,270.85,10386.0,271.32,271.34,270.73,270.85,10386.0
2021-02-10 11:30:00,270.85,270.85,270.16,270.73,10138.0,270.85,270.85,270.16,270.73,10138.0
2021-02-10 11:35:00,270.78,270.9,269.21,269.27,11212.0,270.78,270.9,269.21,269.27,11212.0
2021-02-10 11:40:00,269.27,269.6,269.15,269.6,7815.0,269.27,269.6,269.15,269.6,7815.0
2021-02-10 11:45:00,269.55,269.77,269.23,269.24,7110.0,269.55,269.77,269.23,269.24,7110.0
2021-02-10 11:50:00,269.2,269.24,268.82,269.14,12344.0,269.2,269.24,268.82,269.14,12344.0
2021-02-10 11:55:00,269.13,269.39,269.11,269.38,1800.0,269.13,269.39,269.11,269.38,1800.0
2021-02-10 12:00:00,269.28,269.64,269.09,269.45,8129.0,269.28,269.64,269.09,269.45,8129.0
2021-02-10 12:05:00,269.48,269.7,269.1,269.1,5477.0,269.48,269.7,269.1,269.1,5477.0
2021-02-10 12:10:00,269.24,270.23,269.23,270.23,6861.0,269.24,270.23,269.23,270.23,6861.0
2021-02-10 12:15:00,270.29,270.5,270.11,270.4,6001.0,270.29,270.5,270.11,270.4,6001.0
2021-02-10 12:20:00,270.38,270.46,270.14,270.3,3425.0,270.38,270.46,270.14,270.3,3425.0
2021-02-10 12:25:00,270.17,270.87,270.13,270.71,7011.0,270.17,270.87,270.13,270.71,7011.0
2021-02-10 12:30:00,270.59,271.46,270.59,271.4,8192.0,270.59,271.46,270.59,271.4,8192.0
2021-02-10 12:35:00,271.5,271.9,271.4,271.7,12744.0,271.5,271.9,271.4,271.7,12744.0
2021-02-10 12:40:00,271.74,272.07,271.55,271.92,12381.0,271.74,272.07,271.55,271.92,12381.0
2021-02-10 12:45:00,271.9,272.99,271.88,272.99,19963.0,271.9,272.99,271.88,272.99,19963.0
2021-02-10 12:50:00,272.61,273.43,272.61,273.31,5100.0,272.61,273.43,272.61,273.31,5100.0
2021-02-10 12:55:00,273.3,275.0,273.23,274.63,15239.0,273.3,275.0,273.23,274.63,15239.0
2021-02-10 13:00:00,274.81,274.96,274.53,274.92,10400.0,274.81,274.96,274.53,274.92,10400.0
2021-02-10 13:05:00,274.76,275.0,274.49,274.62,5616.0,274.76,275.0,274.49,274.62,5616.0
2021-02-10 13:10:00,274.62,274.98,274.55,274.98,6682.0,274.62,274.98,274.55,274.98,6682.0
2021-02-10 13:15:00,274.94,275.4,274.75,275.35,9273.0,274.94,275.4,274.75,275.35,9273.0
2021-02-10 13:20:00,275.29,276.0,275.2,276.0,9071.0,275.29,276.0,275.2,276.0,9071.0
2021-02-10 13:25:00,275.73,277.0,275.61,276.0,11107.0,275.73,277.0,275.61,276.0,11107.0
2021-02-10 13:30:00,276.3,276.76,275.74,276.75,12128.0,276.3,276.76,275.74,276.75,12128.0
2021-02-10 13:35:00,276.75,277.09,276.2,276.55,17139.0,276.75,277.09,276.2,276.55,17139.0
2021-02-10 13:40:00,276.33,276.95,276.1,276.3,15057.0,276.33,276.95,276.1,276.3,15057.0
2021-02-10 13:45:00,276.16,276.29,275.48,276.17,14009.0,276.16,276.29,275.48,276.17,14009.0
2021-02-10 13:50:00,276.13,276.5,276.0,276.43,7926.0,276.13,276.5,276.0,276.43,7926.0
2021-02-10 13:55:00,276.21,277.0,276.07,276.79,6717.0,276.21,277.0,276.07,276.79,6717.0
2021-02-10 14:00:00,276.99,277.04,276.45,276.52,9823.0,276.99,277.04,276.45,276.52,9823.0
2021-02-10 14:05:00,276.65,277.03,276.07,276.32,11619.0,276.65,277.03,276.07,276.32,11619.0
2021-02-10 14:10:00,276.26,277.25,276.17,276.93,6183.0,276.26,277.25,276.17,276.93,6183.0
2021-02-10 14:15:00,276.6,276.97,275.73,275.92,15188.0,276.6,276.97,275.73,275.92,15188.0
2021-02-10 14:20:00,275.93,275.93,275.19,275.6,13464.0,275.93,275.93,275.19,275.6,13464.0
2021-02-10 14:25:00,275.74,276.1,275.51,275.89,7463.0,275.74,276.1,275.51,275.89,7463.0
2021-02-10 14:30:00,275.95,276.08,275.67,275.67,4965.0,275.95,276.08,275.67,275.67,4965.0
2021-02-10 14:35:00,275.9,275.93,275.13,275.44,4643.0,275.9,275.93,275.13,275.44,4643.0
2021-02-10 14:40:00,275.44,276.07,275.43,275.75,6801.0,275.44,276.07,275.43,275.75,6801.0
2021-02-10 14:45:00,275.57,275.73,275.34,275.68,5028.0,275.57,275.73,275.34,275.68,5028.0
2021-02-10 14:50:00,275.7,275.7,275.21,275.21,4202.0,275.7,275.7,275.21,275.21,4202.0
2021-02-10 14:55:00,275.38,275.85,275.31,275.77,6634.0,275.38,275.85,275.31,275.77,6634.0
2021-02-10 15:00:00,275.85,276.28,275.73,275.81,5930.0,275.85,276.28,275.73,275.81,5930.0
2021-02-10 15:05:00,275.89,275.89,275.57,275.57,5700.0,275.89,275.89,275.57,275.57,5700.0
2021-02-10 15:10:00,275.67,275.9,275.57,275.79,3870.0,275.67,275.9,275.57,275.79,3870.0
2021-02-10 15:15:00,275.81,276.06,275.68,276.01,6650.0,275.81,276.06,275.68,276.01,6650.0
2021-02-10 15:20:00,276.11,276.2,275.84,276.04,7397.0,276.11,276.2,275.84,276.04,7397.0
2021-02-10 15:25:00,276.05,276.05,275.36,275.77,7961.0,276.05,276.05,275.36,275.77,7961.0
2021-02-10 15:30:00,275.8,275.85,275.2,275.2,17078.0,275.8,275.85,275.2,275.2,17078.0
2021-02-10 15:35:00,275.21,275.57,275.07,275.13,14317.0,275.21,275.57,275.07,275.13,14317.0
2021-02-10 15:40:00,275.16,275.21,274.02,274.15,14737.0,275.16,275.21,274.02,274.15,14737.0
2021-02-10 15:45:00,274.18,274.38,273.89,274.03,12096.0,274.18,274.38,273.89,274.03,12096.0
2021-02-10 15:50:00,273.91,274.66,273.59,274.39,20919.0,273.91,274.66,273.59,274.39,20919.0
2021-02-10 15:55:00,274.55,275.45,274.46,275.0,40614.0,274.55,275.45,274.46,275.0,40614.0
2021-02-11 09:30:00,278.51,278.57,276.69,277.01,31073.0,278.51,278.57,276.69,277.01,31073.0
2021-02-11 09:35:00,277.09,278.94,277.09,278.51,30002.0,277.09,278.94,277.09,278.51,30002.0
2021-02-11 09:40:00,278.6,279.5,278.4,279.08,21952.0,278.6,279.5,278.4,279.08,21952.0
2021-02-11 09:45:00,279.24,279.5,279.01,279.41,7749.0,279.24,279.5,279.01,279.41,7749.0
2021-02-11 09:50:00,279.6,280.26,279.17,279.17,25717.0,279.6,280.26,279.17,279.17,25717.0
2021-02-11 09:55:00,279.35,279.37,277.95,277.95,26374.0,279.35,279.37,277.95,277.95,26374.0
2021-02-11 10:00:00,277.88,278.97,277.71,278.76,27870.0,277.88,278.97,277.71,278.76,27870.0
2021-02-11 10:05:00,278.75,279.43,278.61,279.2,16315.0,278.75,279.43,278.61,279.2,16315.0
2021-02-11 10:10:00,279.2,279.4,279.15,279.15,11506.0,279.2,279.4,279.15,279.15,11506.0
2021-02-11 10:15:00,279.25,279.35,278.91,278.98,9027.0,279.25,279.35,278.91,278.98,9027.0
2021-02-11 10:20:00,278.97,279.02,278.74,278.86,7983.0,278.97,279.02,278.74,278.86,7983.0
2021-02-11 10:25:00,278.86,280.06,278.86,280.06,10338.0,278.86,280.06,278.86,280.06,10338.0
2021-02-11 10:30:00,280.06,281.13,280.06,281.06,10987.0,280.06,281.13,280.06,281.06,10987.0
2021-02-11 10:35:00,281.25,282.1,281.25,281.78,13043.0,281.25,282.1,281.25,281.78,13043.0
2021-02-11 10:40:00,281.97,282.08,281.78,281.88,4418.0,281.97,282.08,281.78,281.88,4418.0
2021-02-11 10:45:00,281.78,281.93,281.64,281.68,4681.0,281.78,281.93,281.64,281.68,4681.0
2021-02-11 10:50:00,281.67,281.88,281.49,281.85,8983.0,281.67,281.88,281.49,281.85,8983.0
2021-02-11 10:55:00,281.81,282.11,281.77,282.0,11133.0,281.81,282.11,281.77,282.0,11133.0
2021-02-11 11:00:00,281.92,281.99,281.19,281.94,8148.0,281.92,281.99,281.19,281.94,8148.0
2021-02-11 11:05:00,281.93,282.6,281.83,282.6,8125.0,281.93,282.6,281.83,282.6,8125.0
2021-02-11 11:10:00,282.62,282.75,282.04,282.16,6999.0,282.62,282.75,282.04,282.16,6999.0
2021-02-11 11:15:00,282.16,282.29,281.88,282.06,5001.0,282.16,282.29,281.88,282.06,5001.0
2021-02-11 11:20:00,282.15,282.17,281.8,281.99,9423.0,282.15,282.17,281.8,281.99,9423.0
2021-02-11 11:25:00,282.03,282.03,281.69,281.9,6700.0,282.03,282.03,281.69,281.9,6700.0
2021-02-11 11:30:00,281.85,281.85,281.24,281.5,6601.0,281.85,281.85,281.24,281.5,6601.0
2021-02-11 11:35:00,281.58,281.6,281.15,281.15,7129.0,281.58,281.6,281.15,281.15,7129.0
2021-02-11 11:40:00,281.35,281.7,281.26,281.38,5749.0,281.35,281.7,281.26,281.38,5749.0
2021-02-11 11:45:00,281.45,281.6,281.08,281.41,8033.0,281.45,281.6,281.08,281.41,8033.0
2021-02-11 11:50:00,281.36,282.2,281.25,281.98,14942.0,281.36,282.2,281.25,281.98,14942.0
2021-02-11 11:55:00,282.07,282.65,281.94,282.46,8151.0,282.07,282.65,281.94,282.46,8151.0
2021-02-11 12:00:00,282.34,282.75,282.32,282.66,9548.0,282.34,282.75,282.32,282.66,9548.0
2021-02-11 12:05:00,282.66,282.66,282.17,282.2,7839.0,282.66,282.66,282.17,282.2,7839.0
2021-02-11 12:10:00,282.19,282.28,281.04,281.36,17780.0,282.19,282.28,281.04,281.36,17780.0
2021-02-11 12:15:00,281.32,281.32,280.0,280.0,11114.0,281.32,281.32,280.0,280.0,11114.0
2021-02-11 12:20:00,279.72,280.19,279.71,279.99,12921.0,279.72,280.19,279.71,279.99,12921.0
2021-02-11 12:25:00,279.95,280.02,278.74,279.22,12041.0,279.95,280.02,278.74,279.22,12041.0
2021-02-11 12:30:00,279.36,280.55,279.26,280.55,11980.0,279.36,280.55,279.26,280.55,11980.0
2021-02-11 12:35:00,280.49,281.05,280.46,280.89,4200.0,280.49,281.05,280.46,280.89,4200.0
2021-02-11 12:40:00,280.89,281.26,280.73,281.26,9466.0,280.89,281.26,280.73,281.26,9466.0
2021-02-11 12:45:00,281.32,281.34,280.64,280.95,5887.0,281.32,281.34,280.64,280.95,5887.0
2021-02-11 12:50:00,280.95,281.63,280.69,281.63,7768.0,280.95,281.63,280.69,281.63,7768.0
2021-02-11 12:55:00,281.63,281.93,281.33,281.85,11034.0,281.63,281.93,281.33,281.85,11034.0
2021-02-11 13:00:00,281.76,281.86,281.48,281.48,8190.0,281.76,281.86,281.48,281.48,8190.0
2021-02-11 13:05:00,281.16,281.16,280.24,280.32,3772.0,281.16,281.16,280.24,280.32,3772.0
2021-02-11 13:10:00,280.24,280.54,279.98,280.03,8167.0,280.24,280.54,279.98,280.03,8167.0
2021-02-11 13:15:00,279.97,280.12,279.88,279.95,4860.0,279.97,280.12,279.88,279.95,4860.0
2021-02-11 13:20:00,280.05,280.05,279.13,279.13,5593.0,280.05,280.05,279.13,279.13,5593.0
2021-02-11 13:25:00,279.22,279.25,279.0,279.09,3850.0,279.22,279.25,279.0,279.09,3850.0
2021-02-11 13:30:00,279.0,279.57,279.0,279.2,7064.0,279.0,279.57,279.0,279.2,7064.0
2021-02-11 13:35:00,279.21,279.51,279.2,279.47,2898.0,279.21,279.51,279.2,279.47,2898.0
2021-02-11 13:40:00,279.4,279.4,279.0,279.14,6291.0,279.4,279.4,279.0,279.14,6291.0
2021-02-11 13:45:00,279.2,279.33,279.0,279.07,9580.0,279.2,279.33,279.0,279.07,9580.0
2021-02-11 13:50:00,279.14,279.24,279.0,279.14,6915.0,279.14,279.24,279.0,279.14,6915.0
2021-02-11 13:55:00,279.14,279.35,279.0,279.08,8216.0,279.14,279.35,279.0,279.08,8216.0
2021-02-11 14:00:00,279.01,279.26,278.97,279.16,17895.0,279.01,279.26,278.97,279.16,17895.0
2021-02-11 14:05:00,279.16,279.53,279.15,279.53,6073.0,279.16,279.53,279.15,279.53,6073.0
2021-02-11 14:10:00,279.5,279.58,278.99,279.11,6932.0,279.5,279.58,278.99,279.11,6932.0
2021-02-11 14:15:00,279.11,279.2,279.0,279.03,5429.0,279.11,279.2,279.0,279.03,5429.0
2021-02-11 14:20:00,279.0,279.14,278.88,279.13,6462.0,279.0,279.14,278.88,279.13,6462.0
2021-02-11 14:25:00,279.13,279.36,278.98,279.13,7830.0,279.13,279.36,278.98,279.13,7830.0
2021-02-11 14:30:00,279.11,279.23,278.96,279.13,3639.0,279.11,279.23,278.96,279.13,3639.0
2021-02-11 14:35:00,279.04,279.07,279.0,279.06,4580.0,279.04,279.07,279.0,279.06,4580.0
2021-02-11 14:40:00,279.09,279.36,279.01,279.32,7227.0,279.09,279.36,279.01,279.32,7227.0
2021-02-11 14:45:00,279.2,279.43,279.2,279.35,4123.0,279.2,279.43,279.2,279.35,4123.0
2021-02-11 14:50:00,279.29,279.87,279.24,279.87,6052.0,279.29,279.87,279.24,279.87,6052.0
2021-02-11 14:55:00,279.82,280.34,279.82,280.21,7204.0,279.82,280.34,279.82,280.21,7204.0
2021-02-11 15:00:00,280.19,280.24,280.03,280.16,6772.0,280.19,280.24,280.03,280.16,6772.0
2021-02-11 15:05:00,280.12,280.15,279.97,279.97,4767.0,280.12,280.15,279.97,279.97,4767.0
2021-02-11 15:10:00,279.93,280.17,279.87,279.97,4166.0,279.93,280.17,279.87,279.97,4166.0
2021-02-11 15:15:00,279.97,280.03,279.6,279.6,5449.0,279.97,280.03,279.6,279.6,5449.0
2021-02-11 15:20:00,279.55,279.93,279.55,279.88,8776.0,279.55,279.93,279.55,279.88,8776.0
2021-02-11 15:25:00,279.88,279.95,279.43,279.43,6723.0,279.88,279.95,279.43,279.43,6723.0
2021-02-11 15:30:00,279.49,279.58,279.18,279.58,7781.0,279.49,279.58,279.18,279.58,7781.0
2021-02-11 15:35:00,279.49,279.5,279.28,279.37,8190.0,279.49,279.5,279.28,279.37,8190.0
2021-02-11 15:40:00,279.28,279.6,279.15,279.26,9222.0,279.28,279.6,279.15,279.26,9222.0
2021-02-11 15:45:00,279.16,279.78,279.11,279.48,10907.0,279.16,279.78,279.11,279.48,10907.0
2021-02-11 15:50:00,279.58,279.9,278.84,278.84,20594.0,279.58,279.9,278.84,278.84,20594.0
2021-02-11 15:55:00,278.83,279.12,278.58,278.81,37073.0,278.83,279.12,278.58,278.81,37073.0
2021-02-12 09:30:00,278.12,279.0,277.43,277.75,19666.0,278.12,279.0,277.43,277.75,19666.0
2021-02-12 09:35:00,277.66,278.69,277.66,278.67,4128.0,277.66,278.69,277.66,278.67,4128.0
2021-02-12 09:40:00,278.66,279.1,278.57,279.05,5479.0,278.66,279.1,278.57,279.05,5479.0
2021-02-12 09:45:00,278.82,279.83,278.82,279.49,5458.0,278.82,279.83,278.82,279.49,5458.0
2021-02-12 09:50:00,279.46,280.22,279.42,279.59,14724.0,279.46,280.22,279.42,279.59,14724.0
2021-02-12 09:55:00,279.7,279.7,277.72,277.72,6319.0,279.7,279.7,277.72,277.72,6319.0
2021-02-12 10:00:00,277.96,278.53,277.78,278.08,4264.0,277.96,278.53,277.78,278.08,4264.0
2021-02-12 10:05:00,277.88,278.29,277.81,278.29,4437.0,277.88,278.29,277.81,278.29,4437.0
2021-02-12 10:10:00,278.29,278.74,278.26,278.71,5583.0,278.29,278.74,278.26,278.71,5583.0
2021-02-12 10:15:00,278.52,278.52,277.3,277.41,14221.0,278.52,278.52,277.3,277.41,14221.0
2021-02-12 10:20:00,277.42,277.61,275.5,275.73,8162.0,277.42,277.61,275.5,275.73,8162.0
2021-02-12 10:25:00,275.71,276.14,275.52,275.73,3843.0,275.71,276.14,275.52,275.73,3843.0
2021-02-12 10:30:00,275.52,276.01,275.22,275.39,7245.0,275.52,276.01,275.22,275.39,7245.0
2021-02-12 10:35:00,275.32,275.88,275.32,275.77,4600.0,275.32,275.88,275.32,275.77,4600.0
2021-02-12 10:40:00,275.89,276.22,275.3,275.5,10501.0,275.89,276.22,275.3,275.5,10501.0
2021-02-12 10:45:00,275.35,275.68,275.16,275.28,10245.0,275.35,275.68,275.16,275.28,10245.0
2021-02-12 10:50:00,275.46,275.57,275.27,275.57,7645.0,275.46,275.57,275.27,275.57,7645.0
2021-02-12 10:55:00,275.51,276.25,275.38,276.23,8164.0,275.51,276.25,275.38,276.23,8164.0
2021-02-12 11:00:00,276.18,276.48,275.29,275.69,26692.0,276.18,276.48,275.29,275.69,26692.0
2021-02-12 11:05:00,275.7,276.08,275.38,275.52,36381.0,275.7,276.08,275.38,275.52,36381.0
2021-02-12 11:10:00,275.5,275.66,275.09,275.11,17111.0,275.5,275.66,275.09,275.11,17111.0
2021-02-12 11:15:00,275.26,275.45,275.07,275.1,16081.0,275.26,275.45,275.07,275.1,16081.0
2021-02-12 11:20:00,275.11,275.49,275.02,275.19,15307.0,275.11,275.49,275.02,275.19,15307.0
2021-02-12 11:25:00,275.1,275.33,274.83,274.95,14108.0,275.1,275.33,274.83,274.95,14108.0
2021-02-12 11:30:00,275.0,275.23,274.85,275.17,3633.0,275.0,275.23,274.85,275.17,3633.0
2021-02-12 11:35:00,275.17,275.19,274.86,275.13,7111.0,275.17,275.19,274.86,275.13,7111.0
2021-02-12 11:40:00,275.11,275.42,274.91,275.39,6019.0,275.11,275.42,274.91,275.39,6019.0
2021-02-12 11:45:00,275.47,275.5,275.25,275.5,4234.0,275.47,275.5,275.25,275.5,4234.0
2021-02-12 11:50:00,275.59,277.14,275.54,276.92,17120.0,275.59,277.14,275.54,276.92,17120.0
2021-02-12 11:55:00,277.21,277.75,277.2,277.75,8490.0,277.21,277.75,277.2,277.75,8490.0
2021-02-12 12:00:00,277.69,277.96,277.69,277.88,2324.0,277.69,277.96,277.69,277.88,2324.0
2021-02-12 12:05:00,277.99,278.43,277.69,278.43,7056.0,277.99,278.43,277.69,278.43,7056.0
2021-02-12 12:10:00,278.4,278.67,278.18,278.67,5549.0,278.4,278.67,278.18,278.67,5549.0
2021-02-12 12:15:00,278.72,278.89,278.28,278.28,5949.0,278.72,278.89,278.28,278.28,5949.0
2021-02-12 12:20:00,278.25,278.29,277.96,278.28,3300.0,278.25,278.29,277.96,278.28,3300.0
2021-02-12 12:25:00,278.17,278.25,277.55,277.55,2772.0,278.17,278.25,277.55,277.55,2772.0
2021-02-12 12:30:00,277.43,277.82,277.43,277.58,2709.0,277.43,277.82,277.43,277.58,2709.0
2021-02-12 12:35:00,277.61,277.63,277.22,277.31,3688.0,277.61,277.63,277.22,277.31,3688.0
2021-02-12 12:40:00,277.21,277.21,276.66,276.66,4109.0,277.21,277.21,276.66,276.66,4109.0
2021-02-12 12:45:00,276.74,276.83,276.63,276.7,5442.0,276.74,276.83,276.63,276.7,5442.0
2021-02-12 12:50:00,276.67,276.71,276.11,276.11,6561.0,276.67,276.71,276.11,276.11,6561.0
2021-02-12 12:55:00,276.17,276.17,275.89,275.96,4609.0,276.17,276.17,275.89,275.96,4609.0
2021-02-12 13:00:00,276.11,276.18,275.84,275.95,6327.0,276.11,276.18,275.84,275.95,6327.0
2021-02-12 13:05:00,275.99,276.11,275.95,276.11,5534.0,275.99,276.11,275.95,276.11,5534.0
2021-02-12 13:10:00,276.05,276.77,276.01,276.63,4478.0,276.05,276.77,276.01,276.63,4478.0
2021-02-12 13:15:00,276.76,277.06,276.7,276.88,7926.0,276.76,277.06,276.7,276.88,7926.0
2021-02-12 13:20:00,276.75,276.78,276.58,276.78,1326.0,276.75,276.78,276.58,276.78,1326.0
2021-02-12 13:25:00,276.6,277.04,276.6,276.95,4226.0,276.6,277.04,276.6,276.95,4226.0
2021-02-12 13:30:00,277.09,277.09,276.91,276.94,4144.0,277.09,277.09,276.91,276.94,4144.0
2021-02-12 13:35:00,276.91,277.16,276.9,277.1,891.0,276.91,277.16,276.9,277.1,891.0
2021-02-12 13:40:00,277.16,277.2,277.1,277.19,2321.0,277.16,277.2,277.1,277.19,2321.0
2021-02-12 13:45:00,277.28,277.78,277.26,277.78,5301.0,277.28,277.78,277.26,277.78,5301.0
2021-02-12 13:50:00,277.84,277.87,277.01,277.1,5272.0,277.84,277.87,277.01,277.1,5272.0
2021-02-12 13:55:00,277.11,277.11,276.91,277.07,1659.0,277.11,277.11,276.91,277.07,1659.0
2021-02-12 14:00:00,277.04,277.24,276.56,276.56,6785.0,277.04,277.24,276.56,276.56,6785.0
2021-02-12 14:05:00,276.45,276.69,276.34,276.69,3682.0,276.45,276.69,276.34,276.69,3682.0
2021-02-12 14:10:00,276.61,276.61,276.55,276.56,380.0,276.61,276.61,276.55,276.56,380.0
2021-02-12 14:15:00,276.61,276.99,276.61,276.99,3301.0,276.61,276.99,276.61,276.99,3301.0
2021-02-12 14:20:00,277.03,277.31,276.87,277.31,6270.0,277.03,277.31,276.87,277.31,6270.0
2021-02-12 14:25:00,277.1,277.1,276.76,276.96,6521.0,277.1,277.1,276.76,276.96,6521.0
2021-02-12 14:30:00,276.9,277.05,276.9,276.9,1150.0,276.9,277.05,276.9,276.9,1150.0
2021-02-12 14:35:00,277.09,277.1,276.98,277.1,1450.0,277.09,277.1,276.98,277.1,1450.0
2021-02-12 14:40:00,277.01,277.06,276.55,276.55,4831.0,277.01,277.06,276.55,276.55,4831.0
2021-02-12 14:45:00,276.47,276.47,276.11,276.11,6940.0,276.47,276.47,276.11,276.11,6940.0
2021-02-12 14:50:00,276.04,276.18,275.88,276.04,3621.0,276.04,276.18,275.88,276.04,3621.0
2021-02-12 14:55:00,275.94,276.05,275.8,275.8,1942.0,275.94,276.05,275.8,275.8,1942.0
2021-02-12 15:00:00,275.84,275.91,275.42,275.45,4211.0,275.84,275.91,275.42,275.45,4211.0
2021-02-12 15:05:00,275.35,275.5,275.25,275.37,3184.0,275.35,275.5,275.25,275.37,3184.0
2021-02-12 15:10:00,275.39,275.78,275.39,275.78,4455.0,275.39,275.78,275.39,275.78,4455.0
2021-02-12 15:15:00,275.89,276.17,275.8,276.11,2300.0,275.89,276.17,275.8,276.11,2300.0
2021-02-12 15:20:00,276.05,276.13,275.9,275.94,5061.0,276.05,276.13,275.9,275.94,5061.0
2021-02-12 15:25:00,275.91,276.16,275.85,276.16,1900.0,275.91,276.16,275.85,276.16,1900.0
2021-02-12 15:30:00,276.07,276.07,275.85,275.92,6230.0,276.07,276.07,275.85,275.92,6230.0
2021-02-12 15:35:00,275.99,276.14,275.87,275.96,4099.0,275.99,276.14,275.87,275.96,4099.0
2021-02-12 15:40:00,276.08,276.57,276.07,276.54,5600.0,276.08,276.57,276.07,276.54,5600.0
2021-02-12 15:45:00,276.5,276.9,276.44,276.85,8930.0,276.5,276.9,276.44,276.85,8930.0
2021-02-12 15:50:00,277.02,277.9,276.83,277.31,19852.0,277.02,277.9,276.83,277.31,19852.0
2021-02-12 15:55:00,277.35,278.34,277.33,278.03,38304.0,277.35,278.34,277.33,278.03,38304.0
2021-02-16 09:30:00,276.36,278.72,275.0,278.71,41878.0,276.36,278.72,275.0,278.71,41878.0
2021-02-16 09:35:00,278.82,280.69,278.82,280.13,14140.0,278.82,280.69,278.82,280.13,14140.0
2021-02-16 09:40:00,280.07,280.93,280.06,280.64,9421.0,280.07,280.93,280.06,280.64,9421.0
2021-02-16 09:45:00,280.48,281.0,280.43,280.75,11657.0,280.48,281.0,280.43,280.75,11657.0
2021-02-16 09:50:00,280.74,281.15,280.12,280.59,18567.0,280.74,281.15,280.12,280.59,18567.0
2021-02-16 09:55:00,280.79,280.96,280.28,280.49,10061.0,280.79,280.96,280.28,280.49,10061.0
2021-02-16 10:00:00,280.66,281.2,280.38,280.86,9156.0,280.66,281.2,280.38,280.86,9156.0
2021-02-16 10:05:00,280.63,281.6,280.61,281.22,11060.0,280.63,281.6,280.61,281.22,11060.0
2021-02-16 10:10:00,281.0,281.23,280.35,280.57,7774.0,281.0,281.23,280.35,280.57,7774.0
2021-02-16 10:15:00,280.52,280.57,280.0,280.12,11258.0,280.52,280.57,280.0,280.12,11258.0
2021-02-16 10:20:00,279.99,280.12,279.49,279.9,11095.0,279.99,280.12,279.49,279.9,11095.0
2021-02-16 10:25:00,279.71,279.81,279.07,279.54,11051.0,279.71,279.81,279.07,279.54,11051.0
2021-02-16 10:30:00,279.53,279.55,278.73,278.93,9182.0,279.53,279.55,278.73,278.93,9182.0
2021-02-16 10:35:00,278.84,278.92,278.56,278.77,6942.0,278.84,278.92,278.56,278.77,6942.0
2021-02-16 10:40:00,278.57,278.74,278.4,278.44,11531.0,278.57,278.74,278.4,278.44,11531.0
2021-02-16 10:45:00,278.63,279.22,278.4,278.97,35086.0,278.63,279.22,278.4,278.97,35086.0
2021-02-16 10:50:00,279.06,279.3,278.8,279.28,22341.0,279.06,279.3,278.8,279.28,22341.0
2021-02-16 10:55:00,279.18,279.97,279.01,279.78,5960.0,279.18,279.97,279.01,279.78,5960.0
2021-02-16 11:00:00,279.78,281.51,279.61,281.45,23718.0,279.78,281.51,279.61,281.45,23718.0
2021-02-16 11:05:00,281.63,281.89,281.42,281.88,11475.0,281.63,281.89,281.42,281.88,11475.0
2021-02-16 11:10:00,281.65,281.72,281.08,281.36,9600.0,281.65,281.72,281.08,281.36,9600.0
2021-02-16 11:15:00,281.38,281.74,280.58,281.74,7680.0,281.38,281.74,280.58,281.74,7680.0
2021-02-16 11:20:00,281.9,282.18,281.17,281.34,7236.0,281.9,282.18,281.17,281.34,7236.0
2021-02-16 11:25:00,281.41,281.65,281.09,281.26,6607.0,281.41,281.65,281.09,281.26,6607.0
2021-02-16 11:30:00,281.27,281.71,280.81,281.71,11201.0,281.27,281.71,280.81,281.71,11201.0
2021-02-16 11:35:00,281.69,281.8,280.6,280.8,5164.0,281.69,281.8,280.6,280.8,5164.0
2021-02-16 11:40:00,280.82,281.37,280.8,281.37,4221.0,280.82,281.37,280.8,281.37,4221.0
2021-02-16 11:45:00,281.2,281.35,280.58,280.81,4322.0,281.2,281.35,280.58,280.81,4322.0
2021-02-16 11:50:00,280.33,280.33,279.92,280.26,3542.0,280.33,280.33,279.92,280.26,3542.0
2021-02-16 11:55:00,280.01,280.09,279.4,279.57,5210.0,280.01,280.09,279.4,279.57,5210.0
2021-02-16 12:00:00,279.59,280.48,279.42,280.17,7145.0,279.59,280.48,279.42,280.17,7145.0
2021-02-16 12:05:00,279.93,280.12,279.25,279.35,4040.0,279.93,280.12,279.25,279.35,4040.0
2021-02-16 12:10:00,279.42,279.82,279.42,279.71,3200.0,279.42,279.82,279.42,279.71,3200.0
2021-02-16 12:15:00,279.95,280.23,279.66,280.23,2626.0,279.95,280.23,279.66,280.23,2626.0
2021-02-16 12:20:00,280.27,280.88,280.26,280.75,2196.0,280.27,280.88,280.26,280.75,2196.0
2021-02-16 12:25:00,280.99,281.33,280.88,281.33,1885.0,280.99,281.33,280.88,281.33,1885.0
2021-02-16 12:30:00,281.34,281.96,281.14,281.96,4020.0,281.34,281.96,281.14,281.96,4020.0
2021-02-16 12:35:00,281.86,282.19,281.7,281.86,5792.0,281.86,282.19,281.7,281.86,5792.0
2021-02-16 12:40:00,281.94,282.23,281.78,282.22,6901.0,281.94,282.23,281.78,282.22,6901.0
2021-02-16 12:45:00,282.13,282.2,281.83,281.92,4573.0,282.13,282.2,281.83,281.92,4573.0
2021-02-16 12:50:00,282.02,282.24,282.02,282.14,2000.0,282.02,282.24,282.02,282.14,2000.0
2021-02-16 12:55:00,282.16,282.17,281.9,282.15,3618.0,282.16,282.17,281.9,282.15,3618.0
2021-02-16 13:00:00,282.28,282.37,281.9,281.9,5140.0,282.28,282.37,281.9,281.9,5140.0
2021-02-16 13:05:00,282.03,282.07,281.83,281.94,4202.0,282.03,282.07,281.83,281.94,4202.0
2021-02-16 13:10:00,281.81,281.92,281.67,281.81,3681.0,281.81,281.92,281.67,281.81,3681.0
2021-02-16 13:15:00,281.86,281.96,281.73,281.85,5088.0,281.86,281.96,281.73,281.85,5088.0
2021-02-16 13:20:00,281.85,282.09,281.78,282.06,4895.0,281.85,282.09,281.78,282.06,4895.0
2021-02-16 13:25:00,282.11,282.11,281.38,281.48,7370.0,282.11,282.11,281.38,281.48,7370.0
2021-02-16 13:30:00,281.49,281.6,281.07,281.5,8300.0,281.49,281.6,281.07,281.5,8300.0
2021-02-16 13:35:00,281.54,281.95,281.3,281.95,9157.0,281.54,281.95,281.3,281.95,9157.0
2021-02-16 13:40:00,281.98,282.08,281.22,281.29,10473.0,281.98,282.08,281.22,281.29,10473.0
2021-02-16 13:45:00,281.45,281.81,281.39,281.76,6600.0,281.45,281.81,281.39,281.76,6600.0
2021-02-16 13:50:00,281.86,281.87,281.57,281.81,4898.0,281.86,281.87,281.57,281.81,4898.0
2021-02-16 13:55:00,281.79,281.91,281.38,281.5,4261.0,281.79,281.91,281.38,281.5,4261.0
2021-02-16 14:00:00,281.5,281.88,281.44,281.83,4215.0,281.5,281.88,281.44,281.83,4215.0
2021-02-16 14:05:00,281.78,281.98,281.76,281.76,1400.0,281.78,281.98,281.76,281.76,1400.0
2021-02-16 14:10:00,281.76,281.78,281.53,281.53,4539.0,281.76,281.78,281.53,281.53,4539.0
2021-02-16 14:15:00,281.56,281.86,281.53,281.86,4020.0,281.56,281.86,281.53,281.86,4020.0
2021-02-16 14:20:00,281.96,282.01,281.77,281.83,4893.0,281.96,282.01,281.77,281.83,4893.0
2021-02-16 14:25:00,281.84,282.37,281.79,282.37,3119.0,281.84,282.37,281.79,282.37,3119.0
2021-02-16 14:30:00,282.24,282.35,282.13,282.17,4237.0,282.24,282.35,282.13,282.17,4237.0
2021-02-16 14:35:00,282.13,282.69,282.13,282.55,5707.0,282.13,282.69,282.13,282.55,5707.0
2021-02-16 14:40:00,282.56,283.0,282.43,282.43,7702.0,282.56,283.0,282.43,282.43,7702.0
2021-02-16 14:45:00,282.46,282.46,281.86,282.0,4598.0,282.46,282.46,281.86,282.0,4598.0
2021-02-16 14:50:00,282.02,282.1,281.34,281.37,3750.0,282.02,282.1,281.34,281.37,3750.0
2021-02-16 14:55:00,281.39,281.7,281.25,281.65,4074.0,281.39,281.7,281.25,281.65,4074.0
2021-02-16 15:00:00,281.6,281.96,281.53,281.96,5729.0,281.6,281.96,281.53,281.96,5729.0
2021-02-16 15:05:00,281.84,282.1,281.75,281.88,5798.0,281.84,282.1,281.75,281.88,5798.0
2021-02-16 15:10:00,281.84,281.91,281.42,281.42,3759.0,281.84,281.91,281.42,281.42,3759.0
2021-02-16 15:15:00,281.42,281.59,280.92,280.95,7574.0,281.42,281.59,280.92,280.95,7574.0
2021-02-16 15:20:00,281.08,281.33,281.07,281.23,4971.0,281.08,281.33,281.07,281.23,4971.0
2021-02-16 15:25:00,281.23,281.24,280.98,281.14,6956.0,281.23,281.24,280.98,281.14,6956.0
2021-02-16 15:30:00,281.07,281.21,281.0,281.21,3500.0,281.07,281.21,281.0,281.21,3500.0
2021-02-16 15:35:00,281.14,281.18,280.91,280.91,8316.0,281.14,281.18,280.91,280.91,8316.0
2021-02-16 15:40:00,280.88,281.18,280.87,281.09,6471.0,280.88,281.18,280.87,281.09,6471.0
2021-02-16 15:45:00,281.14,281.37,280.7,280.79,7497.0,281.14,281.37,280.7,280.79,7497.0
2021-02-16 15:50:00,280.73,280.73,278.59,278.95,21528.0,280.73,280.73,278.59,278.95,21528.0
2021-02-16 15:55:00,278.96,279.51,278.4,279.33,41097.0,278.96,279.51,278.4,279.33,41097.0
2021-02-17 09:30:00,275.48,277.79,275.23,277.79,37059.0,275.48,277.79,275.23,277.79,37059.0
2021-02-17 09:35:00,278.0,278.83,277.57,278.8,13443.0,278.0,278.83,277.57,278.8,13443.0
2021-02-17 09:40:00,278.82,279.59,278.5,279.57,13325.0,278.82,279.59,278.5,279.57,13325.0
2021-02-17 09:45:00,279.61,280.06,279.4,279.56,9333.0,279.61,280.06,279.4,279.56,9333.0
2021-02-17 09:50:00,279.48,279.48,277.99,278.01,5216.0,279.48,279.48,277.99,278.01,5216.0
2021-02-17 09:55:00,278.02,278.4,277.37,277.55,4940.0,278.02,278.4,277.37,277.55,4940.0
2021-02-17 10:00:00,277.67,278.24,277.1,277.1,11392.0,277.67,278.24,277.1,277.1,11392.0
2021-02-17 10:05:00,277.19,277.45,276.56,277.45,4151.0,277.19,277.45,276.56,277.45,4151.0
2021-02-17 10:10:00,277.68,277.85,277.0,277.03,5217.0,277.68,277.85,277.0,277.03,5217.0
2021-02-17 10:15:00,277.19,277.2,276.0,276.81,17125.0,277.19,277.2,276.0,276.81,17125.0
2021-02-17 10:20:00,276.91,276.91,276.26,276.35,3000.0,276.91,276.91,276.26,276.35,3000.0
2021-02-17 10:25:00,276.46,276.8,275.99,276.0,9290.0,276.46,276.8,275.99,276.0,9290.0
2021-02-17 10:30:00,276.0,276.0,274.41,275.1,16023.0,276.0,276.0,274.41,275.1,16023.0
2021-02-17 10:35:00,275.17,276.06,274.92,275.46,12273.0,275.17,276.06,274.92,275.46,12273.0
2021-02-17 10:40:00,275.56,276.06,275.2,275.25,6724.0,275.56,276.06,275.2,275.25,6724.0
2021-02-17 10:45:00,275.29,275.96,275.2,275.43,6264.0,275.29,275.96,275.2,275.43,6264.0
2021-02-17 10:50:00,275.25,275.55,275.19,275.22,9146.0,275.25,275.55,275.19,275.22,9146.0
2021-02-17 10:55:00,275.4,275.65,275.16,275.31,7718.0,275.4,275.65,275.16,275.31,7718.0
2021-02-17 11:00:00,275.3,275.48,274.98,274.98,8473.0,275.3,275.48,274.98,274.98,8473.0
2021-02-17 11:05:00,275.0,275.07,274.52,274.95,4450.0,275.0,275.07,274.52,274.95,4450.0
2021-02-17 11:10:00,274.95,275.52,274.86,275.44,5321.0,274.95,275.52,274.86,275.44,5321.0
2021-02-17 11:15:00,275.33,275.44,274.87,274.88,8678.0,275.33,275.44,274.87,274.88,8678.0
2021-02-17 11:20:00,274.8,274.99,274.05,274.42,5565.0,274.8,274.99,274.05,274.42,5565.0
2021-02-17 11:25:00,274.4,274.6,273.77,274.34,5367.0,274.4,274.6,273.77,274.34,5367.0
2021-02-17 11:30:00,274.52,274.88,274.16,274.38,5338.0,274.52,274.88,274.16,274.38,5338.0
2021-02-17 11:35:00,274.38,274.49,273.87,273.87,6353.0,274.38,274.49,273.87,273.87,6353.0
2021-02-17 11:40:00,274.01,274.41,273.7,273.8,4083.0,274.01,274.41,273.7,273.8,4083.0
2021-02-17 11:45:00,273.79,274.17,273.72,274.0,2617.0,273.79,274.17,273.72,274.0,2617.0
2021-02-17 11:50:00,273.98,274.51,273.84,274.36,3642.0,273.98,274.51,273.84,274.36,3642.0
2021-02-17 11:55:00,274.41,275.2,274.31,275.2,7378.0,274.41,275.2,274.31,275.2,7378.0
2021-02-17 12:00:00,275.29,275.61,275.29,275.61,3606.0,275.29,275.61,275.29,275.61,3606.0
2021-02-17 12:05:00,275.72,275.72,274.63,274.81,3634.0,275.72,275.72,274.63,274.81,3634.0
2021-02-17 12:10:00,274.7,274.84,274.43,274.61,2271.0,274.7,274.84,274.43,274.61,2271.0
2021-02-17 12:15:00,274.51,275.21,274.48,274.84,5569.0,274.51,275.21,274.48,274.84,5569.0
2021-02-17 12:20:00,274.73,274.73,274.49,274.52,2150.0,274.73,274.73,274.49,274.52,2150.0
2021-02-17 12:25:00,274.57,274.81,274.47,274.81,1936.0,274.57,274.81,274.47,274.81,1936.0
2021-02-17 12:30:00,274.85,275.09,274.79,274.84,5665.0,274.85,275.09,274.79,274.84,5665.0
2021-02-17 12:35:00,274.74,274.75,274.3,274.43,1491.0,274.74,274.75,274.3,274.43,1491.0
2021-02-17 12:40:00,274.52,274.95,274.52,274.87,1671.0,274.52,274.95,274.52,274.87,1671.0
2021-02-17 12:45:00,274.91,274.99,274.71,274.71,3232.0,274.91,274.99,274.71,274.71,3232.0
2021-02-17 12:50:00,274.77,275.31,274.77,275.31,4814.0,274.77,275.31,274.77,275.31,4814.0
2021-02-17 12:55:00,275.38,275.7,275.33,275.63,2340.0,275.38,275.7,275.33,275.63,2340.0
2021-02-17 13:00:00,275.68,275.68,275.35,275.45,3167.0,275.68,275.68,275.35,275.45,3167.0
2021-02-17 13:05:00,275.49,275.74,275.49,275.67,1576.0,275.49,275.74,275.49,275.67,1576.0
2021-02-17 13:10:00,275.73,275.74,275.23,275.36,3536.0,275.73,275.74,275.23,275.36,3536.0
2021-02-17 13:15:00,275.31,275.41,275.3,275.32,1289.0,275.31,275.41,275.3,275.32,1289.0
2021-02-17 13:20:00,275.37,275.51,275.37,275.42,2350.0,275.37,275.51,275.37,275.42,2350.0
2021-02-17 13:25:00,275.41,275.52,275.3,275.51,2926.0,275.41,275.52,275.3,275.51,2926.0
2021-02-17 13:30:00,275.44,275.47,275.24,275.31,2884.0,275.44,275.47,275.24,275.31,2884.0
2021-02-17 13:35:00,275.36,275.36,274.51,274.67,5720.0,275.36,275.36,274.51,274.67,5720.0
2021-02-17 13:40:00,274.67,274.96,274.64,274.9,3546.0,274.67,274.96,274.64,274.9,3546.0
2021-02-17 13:45:00,274.86,275.67,274.85,275.67,5451.0,274.86,275.67,274.85,275.67,5451.0
2021-02-17 13:50:00,275.48,275.77,274.84,275.13,8662.0,275.48,275.77,274.84,275.13,8662.0
2021-02-17 13:55:00,274.88,275.08,274.88,274.93,1300.0,274.88,275.08,274.88,274.93,1300.0
2021-02-17 14:00:00,274.93,275.24,274.83,275.24,4543.0,274.93,275.24,274.83,275.24,4543.0
2021-02-17 14:05:00,275.29,275.44,275.15,275.44,1101.0,275.29,275.44,275.15,275.44,1101.0
2021-02-17 14:10:00,275.44,276.11,275.42,276.07,5278.0,275.44,276.11,275.42,276.07,5278.0
2021-02-17 14:15:00,276.14,276.6,276.14,276.55,4369.0,276.14,276.6,276.14,276.55,4369.0
2021-02-17 14:20:00,276.53,277.35,276.53,277.05,13025.0,276.53,277.35,276.53,277.05,13025.0
2021-02-17 14:25:00,277.01,277.04,275.84,275.91,4433.0,277.01,277.04,275.84,275.91,4433.0
2021-02-17 14:30:00,275.79,275.85,275.53,275.63,1866.0,275.79,275.85,275.53,275.63,1866.0
2021-02-17 14:35:00,275.7,275.79,275.39,275.62,3281.0,275.7,275.79,275.39,275.62,3281.0
2021-02-17 14:40:00,275.62,276.21,275.62,276.21,4745.0,275.62,276.21,275.62,276.21,4745.0
2021-02-17 14:45:00,276.12,276.51,276.12,276.28,3501.0,276.12,276.51,276.12,276.28,3501.0
2021-02-17 14:50:00,276.4,276.45,276.26,276.38,3959.0,276.4,276.45,276.26,276.38,3959.0
2021-02-17 14:55:00,276.54,276.67,276.4,276.52,3440.0,276.54,276.67,276.4,276.52,3440.0
2021-02-17 15:00:00,276.52,276.75,276.46,276.61,4007.0,276.52,276.75,276.46,276.61,4007.0
2021-02-17 15:05:00,276.67,276.89,276.66,276.74,3488.0,276.67,276.89,276.66,276.74,3488.0
2021-02-17 15:10:00,276.75,276.84,276.67,276.72,3211.0,276.75,276.84,276.67,276.72,3211.0
2021-02-17 15:15:00,276.77,276.99,276.61,276.61,4567.0,276.77,276.99,276.61,276.61,4567.0
2021-02-17 15:20:00,276.66,277.27,276.59,277.15,9834.0,276.66,277.27,276.59,277.15,9834.0
2021-02-17 15:25:00,277.1,277.1,276.71,276.71,5469.0,277.1,277.1,276.71,276.71,5469.0
2021-02-17 15:30:00,276.68,277.0,276.37,276.87,7342.0,276.68,277.0,276.37,276.87,7342.0
2021-02-17 15:35:00,277.0,277.19,276.59,276.69,8678.0,277.0,277.19,276.59,276.69,8678.0
2021-02-17 15:40:00,276.75,276.88,276.25,276.43,8445.0,276.75,276.88,276.25,276.43,8445.0
2021-02-17 15:45:00,276.38,276.68,276.26,276.68,10218.0,276.38,276.68,276.26,276.68,10218.0
2021-02-17 15:50:00,276.75,276.81,276.48,276.66,12417.0,276.75,276.81,276.48,276.66,12417.0
2021-02-17 15:55:00,276.61,276.99,276.51,276.67,23089.0,276.61,276.99,276.51,276.67,23089.0
2021-02-18 09:30:00,274.85,275.38,273.81,273.87,16212.0,274.85,275.38,273.81,273.87,16212.0
2021-02-18 09:35:00,274.37,275.2,274.01,275.01,8172.0,274.37,275.2,274.01,275.01,8172.0
2021-02-18 09:40:00,274.6,274.72,274.34,274.34,3300.0,274.6,274.72,274.34,274.34,3300.0
2021-02-18 09:45:00,274.45,275.46,274.42,274.77,3750.0,274.45,275.46,274.42,274.77,3750.0
2021-02-18 09:50:00,274.67,274.67,273.81,273.84,5913.0,274.67,274.67,273.81,273.84,5913.0
2021-02-18 09:55:00,273.97,274.91,273.93,274.71,5488.0,273.97,274.91,273.93,274.71,5488.0
2021-02-18 10:00:00,274.61,275.18,274.48,274.7,9535.0,274.61,275.18,274.48,274.7,9535.0
2021-02-18 10:05:00,274.69,274.7,273.64,273.81,5500.0,274.69,274.7,273.64,273.81,5500.0
2021-02-18 10:10:00,273.84,274.14,273.7,273.93,3552.0,273.84,274.14,273.7,273.93,3552.0
2021-02-18 10:15:00,273.74,273.74,273.17,273.25,4308.0,273.74,273.74,273.17,273.25,4308.0
2021-02-18 10:20:00,273.19,273.2,272.71,272.85,8097.0,273.19,273.2,272.71,272.85,8097.0
2021-02-18 10:25:00,272.74,273.0,272.65,272.95,2300.0,272.74,273.0,272.65,272.95,2300.0
2021-02-18 10:30:00,272.79,273.0,272.68,272.81,4960.0,272.79,273.0,272.68,272.81,4960.0
2021-02-18 10:35:00,273.0,273.84,273.0,273.72,5624.0,273.0,273.84,273.0,273.72,5624.0
2021-02-18 10:40:00,273.67,273.95,273.64,273.74,3039.0,273.67,273.95,273.64,273.74,3039.0
2021-02-18 10:45:00,273.65,273.81,273.62,273.69,1401.0,273.65,273.81,273.62,273.69,1401.0
2021-02-18 10:50:00,273.68,273.75,273.14,273.39,3720.0,273.68,273.75,273.14,273.39,3720.0
2021-02-18 10:55:00,273.32,274.25,273.32,273.76,5719.0,273.32,274.25,273.32,273.76,5719.0
2021-02-18 11:00:00,273.75,273.75,273.21,273.31,4028.0,273.75,273.75,273.21,273.31,4028.0
2021-02-18 11:05:00,273.28,273.46,273.22,273.22,3476.0,273.28,273.46,273.22,273.22,3476.0
2021-02-18 11:10:00,273.29,273.29,272.95,272.96,5872.0,273.29,273.29,272.95,272.96,5872.0
2021-02-18 11:15:00,273.1,273.45,273.09,273.45,3046.0,273.1,273.45,273.09,273.45,3046.0
2021-02-18 11:20:00,273.62,274.05,273.49,273.7,9806.0,273.62,274.05,273.49,273.7,9806.0
2021-02-18 11:25:00,273.79,273.9,272.96,272.96,4956.0,273.79,273.9,272.96,272.96,4956.0
2021-02-18 11:30:00,272.97,273.27,272.95,273.15,3448.0,272.97,273.27,272.95,273.15,3448.0
2021-02-18 11:35:00,273.15,273.74,273.05,273.05,6749.0,273.15,273.74,273.05,273.05,6749.0
2021-02-18 11:40:00,273.07,273.07,272.83,272.89,3098.0,273.07,273.07,272.83,272.89,3098.0
2021-02-18 11:45:00,272.9,272.98,272.83,272.91,3176.0,272.9,272.98,272.83,272.91,3176.0
2021-02-18 11:50:00,272.91,273.5,272.9,273.5,3738.0,272.91,273.5,272.9,273.5,3738.0
2021-02-18 11:55:00,273.54,273.58,272.98,273.09,4887.0,273.54,273.58,272.98,273.09,4887.0
2021-02-18 12:00:00,273.12,273.12,272.63,272.63,3636.0,273.12,273.12,272.63,272.63,3636.0
2021-02-18 12:05:00,272.57,272.57,272.1,272.1,5327.0,272.57,272.57,272.1,272.1,5327.0
2021-02-18 12:10:00,272.15,272.83,272.0,272.81,5852.0,272.15,272.83,272.0,272.81,5852.0
2021-02-18 12:15:00,272.71,273.05,272.55,273.0,4509.0,272.71,273.05,272.55,273.0,4509.0
2021-02-18 12:20:00,272.99,273.94,272.99,273.7,6442.0,272.99,273.94,272.99,273.7,6442.0
2021-02-18 12:25:00,273.66,274.25,273.45,273.73,12317.0,273.66,274.25,273.45,273.73,12317.0
2021-02-18 12:30:00,273.56,274.0,273.54,273.74,6695.0,273.56,274.0,273.54,273.74,6695.0
2021-02-18 12:35:00,273.71,273.77,273.5,273.59,610.0,273.71,273.77,273.5,273.59,610.0
2021-02-18 12:40:00,273.62,274.07,273.62,274.06,3160.0,273.62,274.07,273.62,274.06,3160.0
2021-02-18 12:45:00,274.11,274.28,273.93,274.06,7291.0,274.11,274.28,273.93,274.06,7291.0
2021-02-18 12:50:00,273.96,273.98,273.44,273.72,4331.0,273.96,273.98,273.44,273.72,4331.0
2021-02-18 12:55:00,273.58,274.48,273.58,274.22,6485.0,273.58,274.48,273.58,274.22,6485.0
2021-02-18 13:00:00,274.25,274.26,273.69,273.84,4038.0,274.25,274.26,273.69,273.84,4038.0
2021-02-18 13:05:00,273.69,273.81,273.67,273.69,3231.0,273.69,273.81,273.67,273.69,3231.0
2021-02-18 13:10:00,273.63,274.43,273.46,274.3,6776.0,273.63,274.43,273.46,274.3,6776.0
2021-02-18 13:15:00,274.2,274.5,273.99,274.32,3099.0,274.2,274.5,273.99,274.32,3099.0
2021-02-18 13:20:00,274.47,274.71,273.95,274.29,6255.0,274.47,274.71,273.95,274.29,6255.0
2021-02-18 13:25:00,274.27,274.66,274.27,274.57,937.0,274.27,274.66,274.27,274.57,937.0
2021-02-18 13:30:00,274.58,274.79,274.58,274.71,1583.0,274.58,274.79,274.58,274.71,1583.0
2021-02-18 13:35:00,274.84,274.88,274.6,274.62,3496.0,274.84,274.88,274.6,274.62,3496.0
2021-02-18 13:40:00,274.61,275.27,274.61,275.01,11415.0,274.61,275.27,274.61,275.01,11415.0
2021-02-18 13:45:00,274.97,275.13,274.59,275.13,6889.0,274.97,275.13,274.59,275.13,6889.0
2021-02-18 13:50:00,275.0,275.07,274.67,274.67,3010.0,275.0,275.07,274.67,274.67,3010.0
2021-02-18 13:55:00,274.66,275.06,274.66,274.87,3929.0,274.66,275.06,274.66,274.87,3929.0
2021-02-18 14:00:00,274.78,275.12,274.71,274.96,4217.0,274.78,275.12,274.71,274.96,4217.0
2021-02-18 14:05:00,275.05,275.55,275.05,275.53,7644.0,275.05,275.55,275.05,275.53,7644.0
2021-02-18 14:10:00,275.42,275.73,275.42,275.51,4736.0,275.42,275.73,275.42,275.51,4736.0
2021-02-18 14:15:00,275.48,275.86,275.47,275.47,4773.0,275.48,275.86,275.47,275.47,4773.0
2021-02-18 14:20:00,275.57,275.7,275.38,275.47,3672.0,275.57,275.7,275.38,275.47,3672.0
2021-02-18 14:25:00,275.54,275.78,275.54,275.66,2614.0,275.54,275.78,275.54,275.66,2614.0
2021-02-18 14:30:00,275.68,275.97,275.64,275.88,1342.0,275.68,275.97,275.64,275.88,1342.0
2021-02-18 14:35:00,275.95,276.02,275.84,275.94,4803.0,275.95,276.02,275.84,275.94,4803.0
2021-02-18 14:40:00,275.9,276.57,275.9,276.43,9582.0,275.9,276.57,275.9,276.43,9582.0
2021-02-18 14:45:00,276.57,277.01,276.53,276.87,8993.0,276.57,277.01,276.53,276.87,8993.0
2021-02-18 14:50:00,276.87,277.0,276.73,276.95,5208.0,276.87,277.0,276.73,276.95,5208.0
2021-02-18 14:55:00,276.79,277.31,276.79,277.3,6618.0,276.79,277.31,276.79,277.3,6618.0
2021-02-18 15:00:00,277.37,277.73,277.34,277.66,7685.0,277.37,277.73,277.34,277.66,7685.0
2021-02-18 15:05:00,277.79,277.81,277.56,277.56,7819.0,277.79,277.81,277.56,277.56,7819.0
2021-02-18 15:10:00,277.56,277.67,277.29,277.34,6670.0,277.56,277.67,277.29,277.34,6670.0
2021-02-18 15:15:00,277.34,277.74,277.22,277.5,8159.0,277.34,277.74,277.22,277.5,8159.0
2021-02-18 15:20:00,277.55,277.97,277.54,277.55,7351.0,277.55,277.97,277.54,277.55,7351.0
2021-02-18 15:25:00,277.41,277.67,277.33,277.59,6119.0,277.41,277.67,277.33,277.59,6119.0
2021-02-18 15:30:00,277.67,277.67,276.88,276.88,10062.0,277.67,277.67,276.88,276.88,10062.0
2021-02-18 15:35:00,277.0,277.43,276.86,277.24,9049.0,277.0,277.43,276.86,277.24,9049.0
2021-02-18 15:40:00,277.27,277.5,277.17,277.28,10685.0,277.27,277.5,277.17,277.28,10685.0
2021-02-18 15:45:00,277.32,277.41,276.67,276.68,10539.0,277.32,277.41,276.67,276.68,10539.0
2021-02-18 15:50:00,276.76,276.84,275.71,275.97,26453.0,276.76,276.84,275.71,275.97,26453.0
2021-02-18 15:55:00,275.86,276.01,275.44,275.9,37142.0,275.86,276.01,275.44,275.9,37142.0
2021-02-19 09:30:00,277.98,279.5,276.11,278.5,62308.0,277.98,279.5,276.11,278.5,62308.0
2021-02-19 09:35:00,278.25,281.45,278.25,280.4,26975.0,278.25,281.45,278.25,280.4,26975.0
2021-02-19 09:40:00,280.4,280.4,278.44,279.42,24272.0,280.4,280.4,278.44,279.42,24272.0
2021-02-19 09:45:00,279.44,279.45,278.01,278.28,8050.0,279.44,279.45,278.01,278.28,8050.0
2021-02-19 09:50:00,278.13,278.13,277.09,277.14,8667.0,278.13,278.13,277.09,277.14,8667.0
2021-02-19 09:55:00,277.02,277.31,276.37,276.5,11551.0,277.02,277.31,276.37,276.5,11551.0
2021-02-19 10:00:00,276.64,276.8,275.87,276.29,11741.0,276.64,276.8,275.87,276.29,11741.0
2021-02-19 10:05:00,276.72,276.87,275.89,275.89,7403.0,276.72,276.87,275.89,275.89,7403.0
2021-02-19 10:10:00,276.07,276.54,275.86,276.54,7800.0,276.07,276.54,275.86,276.54,7800.0
2021-02-19 10:15:00,276.6,277.0,276.6,276.7,9810.0,276.6,277.0,276.6,276.7,9810.0
2021-02-19 10:20:00,276.85,278.04,276.79,277.95,26463.0,276.85,278.04,276.79,277.95,26463.0
2021-02-19 10:25:00,278.18,279.97,278.13,279.7,13319.0,278.18,279.97,278.13,279.7,13319.0
2021-02-19 10:30:00,279.84,279.84,279.03,279.25,10390.0,279.84,279.84,279.03,279.25,10390.0
2021-02-19 10:35:00,279.38,279.49,278.85,279.01,4100.0,279.38,279.49,278.85,279.01,4100.0
2021-02-19 10:40:00,279.21,279.25,278.21,278.21,4500.0,279.21,279.25,278.21,278.21,4500.0
2021-02-19 10:45:00,278.31,278.31,277.71,277.88,5208.0,278.31,278.31,277.71,277.88,5208.0
2021-02-19 10:50:00,277.89,278.57,277.89,278.39,6731.0,277.89,278.57,277.89,278.39,6731.0
2021-02-19 10:55:00,278.59,278.64,278.33,278.58,3800.0,278.59,278.64,278.33,278.58,3800.0
2021-02-19 11:00:00,278.57,278.78,278.51,278.78,1600.0,278.57,278.78,278.51,278.78,1600.0
2021-02-19 11:05:00,278.72,279.33,278.72,279.33,4650.0,278.72,279.33,278.72,279.33,4650.0
2021-02-19 11:10:00,279.35,280.1,279.33,279.93,4023.0,279.35,280.1,279.33,279.93,4023.0
2021-02-19 11:15:00,280.0,280.0,279.7,279.88,4786.0,280.0,280.0,279.7,279.88,4786.0
2021-02-19 11:20:00,279.88,279.98,279.08,279.19,4778.0,279.88,279.98,279.08,279.19,4778.0
2021-02-19 11:25:00,279.01,279.33,278.7,278.71,7041.0,279.01,279.33,278.7,278.71,7041.0
2021-02-19 11:30:00,278.74,279.48,278.56,279.41,12262.0,278.74,279.48,278.56,279.41,12262.0
2021-02-19 11:35:00,279.41,279.86,279.34,279.68,8553.0,279.41,279.86,279.34,279.68,8553.0
2021-02-19 11:40:00,279.68,280.0,279.6,279.8,10561.0,279.68,280.0,279.6,279.8,10561.0
2021-02-19 11:45:00,279.63,280.34,279.5,279.5,16253.0,279.63,280.34,279.5,279.5,16253.0
2021-02-19 11:50:00,279.36,279.47,278.92,279.47,21458.0,279.36,279.47,278.92,279.47,21458.0
2021-02-19 11:55:00,279.46,280.3,278.94,279.16,38655.0,279.46,280.3,278.94,279.16,38655.0
2021-02-19 12:00:00,279.11,279.91,278.93,279.9,18139.0,279.11,279.91,278.93,279.9,18139.0
2021-02-19 12:05:00,279.94,280.0,279.51,280.0,28284.0,279.94,280.0,279.51,280.0,28284.0
2021-02-19 12:10:00,280.0,280.39,279.81,280.27,22111.0,280.0,280.39,279.81,280.27,22111.0
2021-02-19 12:15:00,280.31,280.98,280.22,280.59,15101.0,280.31,280.98,280.22,280.59,15101.0
2021-02-19 12:20:00,280.45,281.23,280.41,280.46,31489.0,280.45,281.23,280.41,280.46,31489.0
2021-02-19 12:25:00,280.8,280.84,280.32,280.38,5050.0,280.8,280.84,280.32,280.38,5050.0
2021-02-19 12:30:00,280.31,280.69,280.28,280.48,7182.0,280.31,280.69,280.28,280.48,7182.0
2021-02-19 12:35:00,280.35,280.83,280.35,280.6,6446.0,280.35,280.83,280.35,280.6,6446.0
2021-02-19 12:40:00,280.54,280.68,280.37,280.68,5605.0,280.54,280.68,280.37,280.68,5605.0
2021-02-19 12:45:00,280.69,280.88,280.65,280.75,4426.0,280.69,280.88,280.65,280.75,4426.0
2021-02-19 12:50:00,280.69,280.79,280.35,280.68,5840.0,280.69,280.79,280.35,280.68,5840.0
2021-02-19 12:55:00,280.47,280.76,280.37,280.72,2900.0,280.47,280.76,280.37,280.72,2900.0
2021-02-19 13:00:00,280.63,280.83,280.52,280.6,4400.0,280.63,280.83,280.52,280.6,4400.0
2021-02-19 13:05:00,280.65,280.74,280.49,280.49,3400.0,280.65,280.74,280.49,280.49,3400.0
2021-02-19 13:10:00,280.49,280.72,280.48,280.71,4272.0,280.49,280.72,280.48,280.71,4272.0
2021-02-19 13:15:00,280.63,280.73,280.49,280.49,4205.0,280.63,280.73,280.49,280.49,4205.0
2021-02-19 13:20:00,280.49,280.59,280.04,280.59,7002.0,280.49,280.59,280.04,280.59,7002.0
2021-02-19 13:25:00,280.46,280.46,280.12,280.39,4800.0,280.46,280.46,280.12,280.39,4800.0
2021-02-19 13:30:00,280.35,280.35,280.15,280.25,5293.0,280.35,280.35,280.15,280.25,5293.0
2021-02-19 13:35:00,280.26,280.38,280.19,280.28,2115.0,280.26,280.38,280.19,280.28,2115.0
2021-02-19 13:40:00,280.28,280.52,280.27,280.43,4469.0,280.28,280.52,280.27,280.43,4469.0
2021-02-19 13:45:00,280.53,280.8,280.5,280.65,6330.0,280.53,280.8,280.5,280.65,6330.0
2021-02-19 13:50:00,280.61,280.63,280.43,280.44,16510.0,280.61,280.63,280.43,280.44,16510.0
2021-02-19 13:55:00,280.47,280.47,279.64,279.73,8879.0,280.47,280.47,279.64,279.73,8879.0
2021-02-19 14:00:00,279.8,279.99,279.72,279.75,3812.0,279.8,279.99,279.72,279.75,3812.0
2021-02-19 14:05:00,279.76,280.49,279.76,280.49,2130.0,279.76,280.49,279.76,280.49,2130.0
2021-02-19 14:10:00,280.55,280.57,280.33,280.5,2700.0,280.55,280.57,280.33,280.5,2700.0
2021-02-19 14:15:00,280.43,280.53,279.82,279.82,6201.0,280.43,280.53,279.82,279.82,6201.0
2021-02-19 14:20:00,279.59,279.67,279.12,279.2,7091.0,279.59,279.67,279.12,279.2,7091.0
2021-02-19 14:25:00,279.11,279.42,279.09,279.17,13242.0,279.11,279.42,279.09,279.17,13242.0
2021-02-19 14:30:00,279.21,279.42,279.13,279.2,4908.0,279.21,279.42,279.13,279.2,4908.0
2021-02-19 14:35:00,279.13,279.81,279.13,279.81,2500.0,279.13,279.81,279.13,279.81,2500.0
2021-02-19 14:40:00,279.67,280.23,279.61,279.93,7800.0,279.67,280.23,279.61,279.93,7800.0
2021-02-19 14:45:00,279.73,279.89,279.49,279.7,4041.0,279.73,279.89,279.49,279.7,4041.0
2021-02-19 14:50:00,279.57,279.91,279.57,279.62,3097.0,279.57,279.91,279.57,279.62,3097.0
2021-02-19 14:55:00,279.6,279.82,279.51,279.81,4700.0,279.6,279.82,279.51,279.81,4700.0
2021-02-19 15:00:00,279.78,280.0,279.77,279.79,3100.0,279.78,280.0,279.77,279.79,3100.0
2021-02-19 15:05:00,279.79,279.85,279.01,279.18,4100.0,279.79,279.85,279.01,279.18,4100.0
2021-02-19 15:10:00,279.19,279.59,279.1,279.36,4300.0,279.19,279.59,279.1,279.36,4300.0
2021-02-19 15:15:00,279.5,279.59,279.23,279.4,2700.0,279.5,279.59,279.23,279.4,2700.0
2021-02-19 15:20:00,279.32,279.38,279.15,279.25,4000.0,279.32,279.38,279.15,279.25,4000.0
2021-02-19 15:25:00,279.33,279.48,279.01,279.36,8237.0,279.33,279.48,279.01,279.36,8237.0
2021-02-19 15:30:00,279.42,279.62,279.28,279.38,6950.0,279.42,279.62,279.28,279.38,6950.0
2021-02-19 15:35:00,279.44,279.64,279.32,279.53,4088.0,279.44,279.64,279.32,279.53,4088.0
2021-02-19 15:40:00,279.61,279.72,279.13,279.19,8342.0,279.61,279.72,279.13,279.19,8342.0
2021-02-19 15:45:00,279.1,279.24,278.8,278.93,9130.0,279.1,279.24,278.8,278.93,9130.0
2021-02-19 15:50:00,278.77,278.87,278.03,278.03,15482.0,278.77,278.87,278.03,278.03,15482.0
2021-02-19 15:55:00,278.06,278.35,277.33,278.35,46628.0,278.06,278.35,277.33,278.35,46628.0
2021-02-22 09:30:00,276.99,276.99,274.53,275.29,22794.0,276.99,276.99,274.53,275.29,22794.0
2021-02-22 09:35:00,275.1,275.94,275.04,275.92,8989.0,275.1,275.94,275.04,275.92,8989.0
2021-02-22 09:40:00,275.56,276.0,275.49,275.75,12418.0,275.56,276.0,275.49,275.75,12418.0
2021-02-22 09:45:00,275.83,276.58,275.81,275.81,8748.0,275.83,276.58,275.81,275.81,8748.0
2021-02-22 09:50:00,275.75,276.11,275.33,276.11,5500.0,275.75,276.11,275.33,276.11,5500.0
2021-02-22 09:55:00,276.31,276.71,276.07,276.56,6399.0,276.31,276.71,276.07,276.56,6399.0
2021-02-22 10:00:00,276.63,277.46,276.45,276.53,8471.0,276.63,277.46,276.45,276.53,8471.0
2021-02-22 10:05:00,276.57,276.86,276.35,276.62,7233.0,276.57,276.86,276.35,276.62,7233.0
2021-02-22 10:10:00,276.69,277.25,276.5,277.04,5068.0,276.69,277.25,276.5,277.04,5068.0
2021-02-22 10:15:00,277.16,277.16,276.31,276.61,4931.0,277.16,277.16,276.31,276.61,4931.0
2021-02-22 10:20:00,276.49,276.61,276.33,276.5,4703.0,276.49,276.61,276.33,276.5,4703.0
2021-02-22 10:25:00,276.63,277.05,276.62,276.95,5838.0,276.63,277.05,276.62,276.95,5838.0
2021-02-22 10:30:00,276.9,277.0,276.77,276.91,8277.0,276.9,277.0,276.77,276.91,8277.0
2021-02-22 10:35:00,277.0,277.09,276.83,277.0,9652.0,277.0,277.09,276.83,277.0,9652.0
2021-02-22 10:40:00,276.97,277.0,276.63,276.99,7782.0,276.97,277.0,276.63,276.99,7782.0
2021-02-22 10:45:00,276.97,277.36,276.92,277.21,6731.0,276.97,277.36,276.92,277.21,6731.0
2021-02-22 10:50:00,277.25,278.0,276.87,277.18,18988.0,277.25,278.0,276.87,277.18,18988.0
2021-02-22 10:55:00,277.29,277.75,276.99,277.2,43967.0,277.29,277.75,276.99,277.2,43967.0
2021-02-22 11:00:00,277.25,277.49,277.24,277.49,5893.0,277.25,277.49,277.24,277.49,5893.0
2021-02-22 11:05:00,277.44,277.82,277.31,277.81,3821.0,277.44,277.82,277.31,277.81,3821.0
2021-02-22 11:10:00,277.92,278.0,277.66,278.0,3983.0,277.92,278.0,277.66,278.0,3983.0
2021-02-22 11:15:00,278.16,279.3,278.16,279.23,11432.0,278.16,279.3,278.16,279.23,11432.0
2021-02-22 11:20:00,279.27,279.29,278.6,279.0,15687.0,279.27,279.29,278.6,279.0,15687.0
2021-02-22 11:25:00,278.97,279.12,278.61,278.84,15022.0,278.97,279.12,278.61,278.84,15022.0
2021-02-22 11:30:00,278.66,279.68,278.29,279.68,11334.0,278.66,279.68,278.29,279.68,11334.0
2021-02-22 11:35:00,279.79,280.53,279.59,280.41,11483.0,279.79,280.53,279.59,280.41,11483.0
2021-02-22 11:40:00,280.44,280.84,280.16,280.68,10310.0,280.44,280.84,280.16,280.68,10310.0
2021-02-22 11:45:00,280.75,281.5,280.56,280.56,12611.0,280.75,281.5,280.56,280.56,12611.0
2021-02-22 11:50:00,280.6,280.64,280.05,280.05,3575.0,280.6,280.64,280.05,280.05,3575.0
2021-02-22 11:55:00,280.13,281.33,279.86,281.33,6434.0,280.13,281.33,279.86,281.33,6434.0
2021-02-22 12:00:00,281.52,281.72,280.12,280.39,8391.0,281.52,281.72,280.12,280.39,8391.0
2021-02-22 12:05:00,280.41,280.5,279.84,280.5,4200.0,280.41,280.5,279.84,280.5,4200.0
2021-02-22 12:10:00,280.44,280.45,279.94,280.45,5625.0,280.44,280.45,279.94,280.45,5625.0
2021-02-22 12:15:00,280.38,280.62,279.83,280.07,6307.0,280.38,280.62,279.83,280.07,6307.0
2021-02-22 12:20:00,279.99,280.33,279.86,280.31,2500.0,279.99,280.33,279.86,280.31,2500.0
2021-02-22 12:25:00,280.27,280.58,280.21,280.52,4210.0,280.27,280.58,280.21,280.52,4210.0
2021-02-22 12:30:00,280.67,280.67,280.09,280.23,3210.0,280.67,280.67,280.09,280.23,3210.0
2021-02-22 12:35:00,280.28,280.74,280.26,280.74,2394.0,280.28,280.74,280.26,280.74,2394.0
2021-02-22 12:40:00,280.81,280.97,280.76,280.81,2407.0,280.81,280.97,280.76,280.81,2407.0
2021-02-22 12:45:00,281.22,281.28,281.1,281.19,3200.0,281.22,281.28,281.1,281.19,3200.0
2021-02-22 12:50:00,281.22,281.8,281.22,281.8,3900.0,281.22,281.8,281.22,281.8,3900.0
2021-02-22 12:55:00,281.91,283.78,281.88,283.57,11147.0,281.91,283.78,281.88,283.57,11147.0
2021-02-22 13:00:00,283.69,283.7,283.39,283.41,8792.0,283.69,283.7,283.39,283.41,8792.0
2021-02-22 13:05:00,283.45,284.44,283.41,284.35,11210.0,283.45,284.44,283.41,284.35,11210.0
2021-02-22 13:10:00,284.47,284.73,284.35,284.63,5999.0,284.47,284.73,284.35,284.63,5999.0
2021-02-22 13:15:00,284.62,284.88,284.61,284.81,6370.0,284.62,284.88,284.61,284.81,6370.0
2021-02-22 13:20:00,284.8,284.84,284.32,284.44,6435.0,284.8,284.84,284.32,284.44,6435.0
2021-02-22 13:25:00,284.4,285.33,284.38,285.33,7177.0,284.4,285.33,284.38,285.33,7177.0
2021-02-22 13:30:00,285.43,285.82,285.28,285.8,9237.0,285.43,285.82,285.28,285.8,9237.0
2021-02-22 13:35:00,285.96,286.95,285.84,286.77,14285.0,285.96,286.95,285.84,286.77,14285.0
2021-02-22 13:40:00,286.84,287.54,286.74,287.52,10074.0,286.84,287.54,286.74,287.52,10074.0
2021-02-22 13:45:00,287.52,287.58,286.97,287.38,17486.0,287.52,287.58,286.97,287.38,17486.0
2021-02-22 13:50:00,287.45,287.77,287.16,287.25,9849.0,287.45,287.77,287.16,287.25,9849.0
2021-02-22 13:55:00,287.31,288.0,287.31,287.63,7799.0,287.31,288.0,287.31,287.63,7799.0
2021-02-22 14:00:00,287.8,288.08,287.59,287.72,7588.0,287.8,288.08,287.59,287.72,7588.0
2021-02-22 14:05:00,287.78,287.86,286.94,286.95,10101.0,287.78,287.86,286.94,286.95,10101.0
2021-02-22 14:10:00,287.02,287.95,286.99,287.7,13792.0,287.02,287.95,286.99,287.7,13792.0
2021-02-22 14:15:00,287.69,287.69,287.07,287.19,6363.0,287.69,287.69,287.07,287.19,6363.0
2021-02-22 14:20:00,287.19,287.2,286.5,286.73,13328.0,287.19,287.2,286.5,286.73,13328.0
2021-02-22 14:25:00,286.73,286.98,285.99,286.0,11065.0,286.73,286.98,285.99,286.0,11065.0
2021-02-22 14:30:00,285.8,286.12,285.37,285.48,6324.0,285.8,286.12,285.37,285.48,6324.0
2021-02-22 14:35:00,285.53,285.62,284.99,285.09,4777.0,285.53,285.62,284.99,285.09,4777.0
2021-02-22 14:40:00,285.11,285.15,284.0,284.16,10254.0,285.11,285.15,284.0,284.16,10254.0
2021-02-22 14:45:00,284.27,284.47,283.67,283.84,7492.0,284.27,284.47,283.67,283.84,7492.0
2021-02-22 14:50:00,283.75,284.16,283.69,284.09,5150.0,283.75,284.16,283.69,284.09,5150.0
2021-02-22 14:55:00,284.09,284.66,284.08,284.55,4811.0,284.09,284.66,284.08,284.55,4811.0
2021-02-22 15:00:00,284.55,284.55,284.4,284.44,5423.0,284.55,284.55,284.4,284.44,5423.0
2021-02-22 15:05:00,284.32,284.35,283.87,284.15,4450.0,284.32,284.35,283.87,284.15,4450.0
2021-02-22 15:10:00,284.31,284.36,283.72,284.07,5254.0,284.31,284.36,283.72,284.07,5254.0
2021-02-22 15:15:00,284.18,285.1,284.0,284.56,18855.0,284.18,285.1,284.0,284.56,18855.0
2021-02-22 15:20:00,284.61,285.47,284.6,285.05,9381.0,284.61,285.47,284.6,285.05,9381.0
2021-02-22 15:25:00,285.01,285.17,284.52,284.84,6408.0,285.01,285.17,284.52,284.84,6408.0
2021-02-22 15:30:00,284.91,285.06,284.64,284.67,9328.0,284.91,285.06,284.64,284.67,9328.0
2021-02-22 15:35:00,284.63,284.76,284.4,284.7,8582.0,284.63,284.76,284.4,284.7,8582.0
2021-02-22 15:40:00,284.58,285.15,284.57,284.77,11147.0,284.58,285.15,284.57,284.77,11147.0
2021-02-22 15:45:00,284.89,285.44,284.89,285.23,26259.0,284.89,285.44,284.89,285.23,26259.0
2021-02-22 15:50:00,285.02,285.11,283.83,283.98,35382.0,285.02,285.11,283.83,283.98,35382.0
2021-02-22 15:55:00,283.92,284.9,283.81,284.64,76883.0,283.92,284.9,283.81,284.64,76883.0
2021-02-23 09:30:00,281.52,282.88,280.84,281.38,27915.0,281.52,282.88,280.84,281.38,27915.0
2021-02-23 09:35:00,281.38,282.64,280.49,280.86,19509.0,281.38,282.64,280.49,280.86,19509.0
2021-02-23 09:40:00,280.85,281.47,279.97,280.01,25214.0,280.85,281.47,279.97,280.01,25214.0
2021-02-23 09:45:00,279.84,280.96,279.01,280.44,20173.0,279.84,280.96,279.01,280.44,20173.0
2021-02-23 09:50:00,280.32,282.63,279.51,282.59,22569.0,280.32,282.63,279.51,282.59,22569.0
2021-02-23 09:55:00,282.51,283.44,281.98,282.78,17590.0,282.51,283.44,281.98,282.78,17590.0
2021-02-23 10:00:00,282.79,284.87,282.45,283.72,19382.0,282.79,284.87,282.45,283.72,19382.0
2021-02-23 10:05:00,283.56,284.77,283.13,283.78,16792.0,283.56,284.77,283.13,283.78,16792.0
2021-02-23 10:10:00,283.54,284.55,283.35,283.74,34249.0,283.54,284.55,283.35,283.74,34249.0
2021-02-23 10:15:00,283.35,283.88,282.66,282.71,11800.0,283.35,283.88,282.66,282.71,11800.0
2021-02-23 10:20:00,282.66,282.66,281.5,282.25,12100.0,282.66,282.66,281.5,282.25,12100.0
2021-02-23 10:25:00,282.07,282.44,280.67,281.44,10250.0,282.07,282.44,280.67,281.44,10250.0
2021-02-23 10:30:00,281.46,281.46,280.29,280.32,8020.0,281.46,281.46,280.29,280.32,8020.0
2021-02-23 10:35:00,280.18,280.93,280.12,280.44,7976.0,280.18,280.93,280.12,280.44,7976.0
2021-02-23 10:40:00,280.26,280.27,279.22,279.46,6838.0,280.26,280.27,279.22,279.46,6838.0
2021-02-23 10:45:00,279.46,281.31,279.28,280.67,10369.0,279.46,281.31,279.28,280.67,10369.0
2021-02-23 10:50:00,280.62,280.67,278.64,278.64,11161.0,280.62,280.67,278.64,278.64,11161.0
2021-02-23 10:55:00,278.76,279.51,278.18,279.51,14260.0,278.76,279.51,278.18,279.51,14260.0
2021-02-23 11:00:00,279.54,279.83,279.32,279.58,3500.0,279.54,279.83,279.32,279.58,3500.0
2021-02-23 11:05:00,279.61,280.24,279.25,279.25,8194.0,279.61,280.24,279.25,279.25,8194.0
2021-02-23 11:10:00,279.06,279.8,279.06,279.27,6148.0,279.06,279.8,279.06,279.27,6148.0
2021-02-23 11:15:00,279.33,279.41,278.0,278.01,8462.0,279.33,279.41,278.0,278.01,8462.0
2021-02-23 11:20:00,278.0,278.15,277.0,277.24,9652.0,278.0,278.15,277.0,277.24,9652.0
2021-02-23 11:25:00,277.24,277.31,276.44,276.7,5800.0,277.24,277.31,276.44,276.7,5800.0
2021-02-23 11:30:00,276.58,277.76,276.19,277.46,17065.0,276.58,277.76,276.19,277.46,17065.0
2021-02-23 11:35:00,277.38,277.49,276.23,276.23,7977.0,277.38,277.49,276.23,276.23,7977.0
2021-02-23 11:40:00,276.52,277.24,276.52,276.89,17410.0,276.52,277.24,276.52,276.89,17410.0
2021-02-23 11:45:00,276.89,278.44,276.89,278.12,8963.0,276.89,278.44,276.89,278.12,8963.0
2021-02-23 11:50:00,277.93,278.32,277.9,277.91,8147.0,277.93,278.32,277.9,277.91,8147.0
2021-02-23 11:55:00,277.9,277.98,276.93,277.98,5856.0,277.9,277.98,276.93,277.98,5856.0
2021-02-23 12:00:00,277.67,278.58,276.89,278.58,7402.0,277.67,278.58,276.89,278.58,7402.0
2021-02-23 12:05:00,278.52,278.52,277.16,277.28,4300.0,278.52,278.52,277.16,277.28,4300.0
2021-02-23 12:10:00,277.18,277.45,277.07,277.27,3000.0,277.18,277.45,277.07,277.27,3000.0
2021-02-23 12:15:00,277.27,277.89,276.87,277.45,6050.0,277.27,277.89,276.87,277.45,6050.0
2021-02-23 12:20:00,277.38,277.43,277.0,277.42,2500.0,277.38,277.43,277.0,277.42,2500.0
2021-02-23 12:25:00,277.43,277.75,277.34,277.75,3335.0,277.43,277.75,277.34,277.75,3335.0
2021-02-23 12:30:00,277.85,278.47,277.52,277.53,8734.0,277.85,278.47,277.52,277.53,8734.0
2021-02-23 12:35:00,277.31,277.45,276.28,276.39,8151.0,277.31,277.45,276.28,276.39,8151.0
2021-02-23 12:40:00,276.32,276.39,275.73,275.86,4738.0,276.32,276.39,275.73,275.86,4738.0
2021-02-23 12:45:00,275.88,276.33,275.67,276.18,6683.0,275.88,276.33,275.67,276.18,6683.0
2021-02-23 12:50:00,276.14,276.73,276.05,276.53,3625.0,276.14,276.73,276.05,276.53,3625.0
2021-02-23 12:55:00,276.48,276.91,276.43,276.62,14230.0,276.48,276.91,276.43,276.62,14230.0
2021-02-23 13:00:00,276.74,277.35,276.36,277.34,6005.0,276.74,277.35,276.36,277.34,6005.0
2021-02-23 13:05:00,277.25,277.94,277.25,277.87,4290.0,277.25,277.94,277.25,277.87,4290.0
2021-02-23 13:10:00,277.84,278.89,277.84,278.47,5688.0,277.84,278.89,277.84,278.47,5688.0
2021-02-23 13:15:00,278.53,279.23,278.45,279.23,4913.0,278.53,279.23,278.45,279.23,4913.0
2021-02-23 13:20:00,279.21,280.09,279.2,279.94,4508.0,279.21,280.09,279.2,279.94,4508.0
2021-02-23 13:25:00,279.68,280.65,279.68,280.09,6420.0,279.68,280.65,279.68,280.09,6420.0
2021-02-23 13:30:00,280.04,280.05,279.65,279.99,2500.0,280.04,280.05,279.65,279.99,2500.0
2021-02-23 13:35:00,280.07,280.19,279.77,279.92,3000.0,280.07,280.19,279.77,279.92,3000.0
2021-02-23 13:40:00,279.76,279.77,278.88,278.88,3614.0,279.76,279.77,278.88,278.88,3614.0
2021-02-23 13:45:00,278.98,279.41,278.98,279.09,4843.0,278.98,279.41,278.98,279.09,4843.0
2021-02-23 13:50:00,279.0,280.0,279.0,279.92,37305.0,279.0,280.0,279.0,279.92,37305.0
2021-02-23 13:55:00,279.92,280.3,279.29,279.29,5569.0,279.92,280.3,279.29,279.29,5569.0
2021-02-23 14:00:00,279.27,279.73,279.27,279.45,3526.0,279.27,279.73,279.27,279.45,3526.0
2021-02-23 14:05:00,279.58,279.58,278.58,279.07,17304.0,279.58,279.58,278.58,279.07,17304.0
2021-02-23 14:10:00,279.21,279.39,278.95,279.34,5009.0,279.21,279.39,278.95,279.34,5009.0
2021-02-23 14:15:00,279.4,279.82,279.39,279.49,2793.0,279.4,279.82,279.39,279.49,2793.0
2021-02-23 14:20:00,279.63,279.78,278.97,279.29,9352.0,279.63,279.78,278.97,279.29,9352.0
2021-02-23 14:25:00,279.38,279.71,279.33,279.59,2898.0,279.38,279.71,279.33,279.59,2898.0
2021-02-23 14:30:00,279.63,279.64,278.52,278.94,3610.0,279.63,279.64,278.52,278.94,3610.0
2021-02-23 14:35:00,278.79,279.08,278.63,279.08,7124.0,278.79,279.08,278.63,279.08,7124.0
2021-02-23 14:40:00,279.09,279.41,278.89,279.18,4455.0,279.09,279.41,278.89,279.18,4455.0
2021-02-23 14:45:00,279.18,279.85,279.18,279.77,10700.0,279.18,279.85,279.18,279.77,10700.0
2021-02-23 14:50:00,279.78,280.56,279.7,280.56,7077.0,279.78,280.56,279.7,280.56,7077.0
2021-02-23 14:55:00,280.38,280.38,280.04,280.34,5120.0,280.38,280.38,280.04,280.34,5120.0
2021-02-23 15:00:00,280.5,280.5,280.09,280.38,2905.0,280.5,280.5,280.09,280.38,2905.0
2021-02-23 15:05:00,280.42,280.42,279.3,279.68,14555.0,280.42,280.42,279.3,279.68,14555.0
2021-02-23 15:10:00,279.79,279.95,279.02,279.52,4400.0,279.79,279.95,279.02,279.52,4400.0
2021-02-23 15:15:00,279.46,280.1,279.18,280.1,5997.0,279.46,280.1,279.18,280.1,5997.0
2021-02-23 15:20:00,280.24,280.83,280.16,280.74,3912.0,280.24,280.83,280.16,280.74,3912.0
2021-02-23 15:25:00,280.65,281.37,280.63,281.05,4500.0,280.65,281.37,280.63,281.05,4500.0
2021-02-23 15:30:00,281.18,281.18,280.54,280.65,4200.0,281.18,281.18,280.54,280.65,4200.0
2021-02-23 15:35:00,280.82,281.1,280.54,280.69,4800.0,280.82,281.1,280.54,280.69,4800.0
2021-02-23 15:40:00,280.83,280.87,279.71,279.98,10712.0,280.83,280.87,279.71,279.98,10712.0
2021-02-23 15:45:00,279.98,280.69,279.94,280.41,6516.0,279.98,280.69,279.94,280.41,6516.0
2021-02-23 15:50:00,280.42,280.47,279.06,279.06,14871.0,280.42,280.47,279.06,279.06,14871.0
2021-02-23 15:55:00,279.17,279.41,279.0,279.34,35118.0,279.17,279.41,279.0,279.34,35118.0
2021-02-24 09:30:00,277.98,281.31,277.98,280.3,20985.0,277.98,281.31,277.98,280.3,20985.0
2021-02-24 09:35:00,280.01,280.01,277.89,278.44,8396.0,280.01,280.01,277.89,278.44,8396.0
2021-02-24 09:40:00,278.07,278.15,277.39,277.39,5701.0,278.07,278.15,277.39,277.39,5701.0
2021-02-24 09:45:00,277.34,278.14,277.08,277.6,10715.0,277.34,278.14,277.08,277.6,10715.0
2021-02-24 09:50:00,277.58,278.21,276.67,277.42,27492.0,277.58,278.21,276.67,277.42,27492.0
2021-02-24 09:55:00,277.04,280.41,277.04,279.75,17764.0,277.04,280.41,277.04,279.75,17764.0
2021-02-24 10:00:00,279.62,281.57,279.25,281.15,9444.0,279.62,281.57,279.25,281.15,9444.0
2021-02-24 10:05:00,281.25,282.11,281.24,281.41,10043.0,281.25,282.11,281.24,281.41,10043.0
2021-02-24 10:10:00,281.31,282.0,281.0,281.59,6801.0,281.31,282.0,281.0,281.59,6801.0
2021-02-24 10:15:00,281.75,283.07,281.73,282.87,17899.0,281.75,283.07,281.73,282.87,17899.0
2021-02-24 10:20:00,283.0,283.98,282.8,283.03,15103.0,283.0,283.98,282.8,283.03,15103.0
2021-02-24 10:25:00,282.97,283.39,282.85,283.22,8005.0,282.97,283.39,282.85,283.22,8005.0
2021-02-24 10:30:00,283.13,283.43,282.7,283.0,3504.0,283.13,283.43,282.7,283.0,3504.0
2021-02-24 10:35:00,282.73,283.44,282.73,283.3,3783.0,282.73,283.44,282.73,283.3,3783.0
2021-02-24 10:40:00,283.37,283.44,282.92,283.41,5546.0,283.37,283.44,282.92,283.41,5546.0
2021-02-24 10:45:00,283.41,283.77,283.3,283.62,5200.0,283.41,283.77,283.3,283.62,5200.0
2021-02-24 10:50:00,283.52,283.52,283.14,283.25,6086.0,283.52,283.52,283.14,283.25,6086.0
2021-02-24 10:55:00,283.35,284.39,283.35,283.94,5103.0,283.35,284.39,283.35,283.94,5103.0
2021-02-24 11:00:00,284.01,284.64,283.35,283.54,8652.0,284.01,284.64,283.35,283.54,8652.0
2021-02-24 11:05:00,283.56,283.78,283.51,283.57,2863.0,283.56,283.78,283.51,283.57,2863.0
2021-02-24 11:10:00,283.4,283.92,283.31,283.72,7417.0,283.4,283.92,283.31,283.72,7417.0
2021-02-24 11:15:00,283.81,284.9,283.81,284.89,8320.0,283.81,284.9,283.81,284.89,8320.0
2021-02-24 11:20:00,284.91,285.04,283.95,284.11,3986.0,284.91,285.04,283.95,284.11,3986.0
2021-02-24 11:25:00,284.22,284.73,284.09,284.6,2661.0,284.22,284.73,284.09,284.6,2661.0
2021-02-24 11:30:00,284.45,284.75,284.33,284.48,2387.0,284.45,284.75,284.33,284.48,2387.0
2021-02-24 11:35:00,284.39,284.64,284.21,284.45,5317.0,284.39,284.64,284.21,284.45,5317.0
2021-02-24 11:40:00,284.2,284.32,284.06,284.21,2990.0,284.2,284.32,284.06,284.21,2990.0
2021-02-24 11:45:00,284.13,284.14,283.37,283.66,5573.0,284.13,284.14,283.37,283.66,5573.0
2021-02-24 11:50:00,283.81,284.15,283.73,283.99,2800.0,283.81,284.15,283.73,283.99,2800.0
2021-02-24 11:55:00,283.95,283.99,283.68,283.8,1925.0,283.95,283.99,283.68,283.8,1925.0
2021-02-24 12:00:00,283.7,284.28,283.7,284.21,2800.0,283.7,284.28,283.7,284.21,2800.0
2021-02-24 12:05:00,284.18,284.24,283.96,283.96,1130.0,284.18,284.24,283.96,283.96,1130.0
2021-02-24 12:10:00,284.03,284.03,283.62,283.91,1910.0,284.03,284.03,283.62,283.91,1910.0
2021-02-24 12:15:00,283.75,284.44,283.75,284.44,2469.0,283.75,284.44,283.75,284.44,2469.0
2021-02-24 12:20:00,284.39,284.48,284.02,284.03,2987.0,284.39,284.48,284.02,284.03,2987.0
2021-02-24 12:25:00,283.75,283.75,282.87,283.38,2100.0,283.75,283.75,282.87,283.38,2100.0
2021-02-24 12:30:00,283.51,284.08,283.37,283.82,2501.0,283.51,284.08,283.37,283.82,2501.0
2021-02-24 12:35:00,284.1,284.18,283.68,283.68,1300.0,284.1,284.18,283.68,283.68,1300.0
2021-02-24 12:40:00,283.9,283.9,283.42,283.65,1396.0,283.9,283.9,283.42,283.65,1396.0
2021-02-24 12:45:00,283.81,283.81,283.26,283.26,1200.0,283.81,283.81,283.26,283.26,1200.0
2021-02-24 12:50:00,283.35,283.53,283.19,283.19,1900.0,283.35,283.53,283.19,283.19,1900.0
2021-02-24 12:55:00,283.11,283.11,283.01,283.01,400.0,283.11,283.11,283.01,283.01,400.0
2021-02-24 13:00:00,282.96,282.96,281.85,282.03,3200.0,282.96,282.96,281.85,282.03,3200.0
2021-02-24 13:05:00,282.0,282.16,281.94,282.06,2061.0,282.0,282.16,281.94,282.06,2061.0
2021-02-24 13:10:00,282.05,282.85,282.05,282.72,1700.0,282.05,282.85,282.05,282.72,1700.0
2021-02-24 13:15:00,282.69,282.69,282.36,282.5,1100.0,282.69,282.69,282.36,282.5,1100.0
2021-02-24 13:20:00,282.37,282.62,282.37,282.56,1682.0,282.37,282.62,282.37,282.56,1682.0
2021-02-24 13:25:00,282.65,283.05,282.64,282.99,2200.0,282.65,283.05,282.64,282.99,2200.0
2021-02-24 13:30:00,283.04,283.53,282.94,283.53,2200.0,283.04,283.53,282.94,283.53,2200.0
2021-02-24 13:35:00,283.63,283.9,283.63,283.78,1926.0,283.63,283.9,283.63,283.78,1926.0
2021-02-24 13:40:00,283.85,284.1,283.63,283.99,5363.0,283.85,284.1,283.63,283.99,5363.0
2021-02-24 13:45:00,283.99,284.0,283.3,283.7,2335.0,283.99,284.0,283.3,283.7,2335.0
2021-02-24 13:50:00,283.67,283.9,283.38,283.38,1770.0,283.67,283.9,283.38,283.38,1770.0
2021-02-24 13:55:00,283.42,283.81,283.39,283.81,3033.0,283.42,283.81,283.39,283.81,3033.0
2021-02-24 14:00:00,283.81,283.99,283.65,283.97,3962.0,283.81,283.99,283.65,283.97,3962.0
2021-02-24 14:05:00,283.98,284.33,283.84,284.33,7426.0,283.98,284.33,283.84,284.33,7426.0
2021-02-24 14:10:00,284.35,284.74,284.35,284.5,3059.0,284.35,284.74,284.35,284.5,3059.0
2021-02-24 14:15:00,284.44,284.57,284.29,284.56,1102.0,284.44,284.57,284.29,284.56,1102.0
2021-02-24 14:20:00,284.55,285.16,284.55,284.96,8264.0,284.55,285.16,284.55,284.96,8264.0
2021-02-24 14:25:00,285.03,285.12,284.86,284.87,1266.0,285.03,285.12,284.86,284.87,1266.0
2021-02-24 14:30:00,284.93,285.01,284.82,284.92,1800.0,284.93,285.01,284.82,284.92,1800.0
2021-02-24 14:35:00,284.89,285.01,284.85,284.88,1681.0,284.89,285.01,284.85,284.88,1681.0
2021-02-24 14:40:00,284.91,284.99,284.6,284.99,4539.0,284.91,284.99,284.6,284.99,4539.0
2021-02-24 14:45:00,285.02,285.05,284.85,284.86,3876.0,285.02,285.05,284.85,284.86,3876.0
2021-02-24 14:50:00,284.93,285.29,284.85,285.11,9442.0,284.93,285.29,284.85,285.11,9442.0
2021-02-24 14:55:00,285.08,285.5,285.02,285.5,6435.0,285.08,285.5,285.02,285.5,6435.0
2021-02-24 15:00:00,285.49,285.53,285.12,285.19,3218.0,285.49,285.53,285.12,285.19,3218.0
2021-02-24 15:05:00,285.15,285.25,285.06,285.2,3302.0,285.15,285.25,285.06,285.2,3302.0
2021-02-24 15:10:00,285.11,285.71,284.92,285.3,9011.0,285.11,285.71,284.92,285.3,9011.0
2021-02-24 15:15:00,285.31,285.31,284.65,284.65,2200.0,285.31,285.31,284.65,284.65,2200.0
2021-02-24 15:20:00,284.61,284.68,283.8,283.8,3815.0,284.61,284.68,283.8,283.8,3815.0
2021-02-24 15:25:00,283.71,283.83,283.55,283.56,3500.0,283.71,283.83,283.55,283.56,3500.0
2021-02-24 15:30:00,283.56,283.8,283.45,283.53,3800.0,283.56,283.8,283.45,283.53,3800.0
2021-02-24 15:35:00,283.59,284.44,283.59,284.35,6909.0,283.59,284.44,283.59,284.35,6909.0
2021-02-24 15:40:00,284.35,284.5,283.86,284.05,5991.0,284.35,284.5,283.86,284.05,5991.0
2021-02-24 15:45:00,283.84,284.09,283.7,283.94,7301.0,283.84,284.09,283.7,283.94,7301.0
2021-02-24 15:50:00,283.72,283.74,282.68,282.7,17673.0,283.72,283.74,282.68,282.7,17673.0
2021-02-24 15:55:00,282.69,282.98,282.06,282.75,39126.0,282.69,282.98,282.06,282.75,39126.0
2021-02-25 09:30:00,284.26,284.52,280.51,281.58,19028.0,284.26,284.52,280.51,281.58,19028.0
2021-02-25 09:35:00,282.0,283.68,281.79,283.67,2842.0,282.0,283.68,281.79,283.67,2842.0
2021-02-25 09:40:00,283.46,284.14,282.62,282.62,4095.0,283.46,284.14,282.62,282.62,4095.0
2021-02-25 09:45:00,282.49,282.49,281.52,281.84,3318.0,282.49,282.49,281.52,281.84,3318.0
2021-02-25 09:50:00,282.0,284.4,281.98,284.36,9113.0,282.0,284.4,281.98,284.36,9113.0
2021-02-25 09:55:00,284.05,284.1,283.46,283.46,5200.0,284.05,284.1,283.46,283.46,5200.0
2021-02-25 10:00:00,283.42,284.06,282.55,282.55,17202.0,283.42,284.06,282.55,282.55,17202.0
2021-02-25 10:05:00,282.67,283.05,282.0,282.39,4727.0,282.67,283.05,282.0,282.39,4727.0
2021-02-25 10:10:00,282.7,282.7,281.18,281.19,2600.0,282.7,282.7,281.18,281.19,2600.0
2021-02-25 10:15:00,281.37,282.98,281.35,282.84,7530.0,281.37,282.98,281.35,282.84,7530.0
2021-02-25 10:20:00,282.71,283.25,282.71,283.08,2000.0,282.71,283.25,282.71,283.08,2000.0
2021-02-25 10:25:00,282.94,282.94,281.22,281.22,4089.0,282.94,282.94,281.22,281.22,4089.0
2021-02-25 10:30:00,281.4,281.63,280.26,280.86,6041.0,281.4,281.63,280.26,280.86,6041.0
2021-02-25 10:35:00,281.0,281.1,280.37,280.37,11009.0,281.0,281.1,280.37,280.37,11009.0
2021-02-25 10:40:00,280.45,281.06,280.45,280.78,2150.0,280.45,281.06,280.45,280.78,2150.0
2021-02-25 10:45:00,280.74,280.99,280.54,280.99,5145.0,280.74,280.99,280.54,280.99,5145.0
2021-02-25 10:50:00,280.71,280.94,280.21,280.28,9739.0,280.71,280.94,280.21,280.28,9739.0
2021-02-25 10:55:00,280.26,280.71,280.25,280.71,3582.0,280.26,280.71,280.25,280.71,3582.0
2021-02-25 11:00:00,280.62,281.15,280.54,281.03,3670.0,280.62,281.15,280.54,281.03,3670.0
2021-02-25 11:05:00,280.95,281.58,280.84,281.41,6032.0,280.95,281.58,280.84,281.41,6032.0
2021-02-25 11:10:00,281.17,281.3,280.96,281.01,1300.0,281.17,281.3,280.96,281.01,1300.0
2021-02-25 11:15:00,280.87,281.29,280.8,281.04,3215.0,280.87,281.29,280.8,281.04,3215.0
2021-02-25 11:20:00,281.04,281.07,280.26,280.44,6100.0,281.04,281.07,280.26,280.44,6100.0
2021-02-25 11:25:00,280.35,280.35,279.85,280.21,6205.0,280.35,280.35,279.85,280.21,6205.0
2021-02-25 11:30:00,280.12,280.39,279.93,279.93,3950.0,280.12,280.39,279.93,279.93,3950.0
2021-02-25 11:35:00,279.93,280.1,279.33,279.66,4569.0,279.93,280.1,279.33,279.66,4569.0
2021-02-25 11:40:00,279.75,280.02,279.31,280.02,5568.0,279.75,280.02,279.31,280.02,5568.0
2021-02-25 11:45:00,279.98,280.25,279.05,279.05,5724.0,279.98,280.25,279.05,279.05,5724.0
2021-02-25 11:50:00,278.86,278.98,278.15,278.65,3350.0,278.86,278.98,278.15,278.65,3350.0
2021-02-25 11:55:00,278.91,278.92,278.07,278.44,15461.0,278.91,278.92,278.07,278.44,15461.0
2021-02-25 12:00:00,278.21,278.78,277.97,278.62,8023.0,278.21,278.78,277.97,278.62,8023.0
2021-02-25 12:05:00,278.55,278.78,278.38,278.49,5446.0,278.55,278.78,278.38,278.49,5446.0
2021-02-25 12:10:00,278.55,279.1,278.24,279.1,2378.0,278.55,279.1,278.24,279.1,2378.0
2021-02-25 12:15:00,278.96,279.06,278.19,278.48,5870.0,278.96,279.06,278.19,278.48,5870.0
2021-02-25 12:20:00,278.37,278.62,278.18,278.59,2000.0,278.37,278.62,278.18,278.59,2000.0
2021-02-25 12:25:00,278.5,278.72,277.3,277.3,5128.0,278.5,278.72,277.3,277.3,5128.0
2021-02-25 12:30:00,277.22,277.31,276.56,277.03,3478.0,277.22,277.31,276.56,277.03,3478.0
2021-02-25 12:35:00,276.89,277.63,276.87,277.62,5511.0,276.89,277.63,276.87,277.62,5511.0
2021-02-25 12:40:00,277.86,278.02,277.35,277.87,5848.0,277.86,278.02,277.35,277.87,5848.0
2021-02-25 12:45:00,277.75,278.08,277.34,277.94,1979.0,277.75,278.08,277.34,277.94,1979.0
2021-02-25 12:50:00,277.91,277.91,276.37,276.51,6100.0,277.91,277.91,276.37,276.51,6100.0
2021-02-25 12:55:00,276.37,276.61,275.15,275.53,13705.0,276.37,276.61,275.15,275.53,13705.0
2021-02-25 13:00:00,275.19,275.9,274.71,275.9,11255.0,275.19,275.9,274.71,275.9,11255.0
2021-02-25 13:05:00,275.67,276.19,275.16,275.96,7056.0,275.67,276.19,275.16,275.96,7056.0
2021-02-25 13:10:00,275.98,276.64,275.58,276.64,6104.0,275.98,276.64,275.58,276.64,6104.0
2021-02-25 13:15:00,276.49,277.14,276.15,277.03,6016.0,276.49,277.14,276.15,277.03,6016.0
2021-02-25 13:20:00,277.12,277.99,277.07,277.79,6036.0,277.12,277.99,277.07,277.79,6036.0
2021-02-25 13:25:00,277.68,277.7,276.83,277.7,6946.0,277.68,277.7,276.83,277.7,6946.0
2021-02-25 13:30:00,277.58,278.01,277.01,277.1,10888.0,277.58,278.01,277.01,277.1,10888.0
2021-02-25 13:35:00,276.91,277.03,276.64,277.03,2000.0,276.91,277.03,276.64,277.03,2000.0
2021-02-25 13:40:00,277.25,278.06,277.11,277.67,6986.0,277.25,278.06,277.11,277.67,6986.0
2021-02-25 13:45:00,277.52,277.52,276.97,277.01,1980.0,277.52,277.52,276.97,277.01,1980.0
2021-02-25 13:50:00,277.03,277.09,275.93,275.99,12411.0,277.03,277.09,275.93,275.99,12411.0
2021-02-25 13:55:00,275.85,276.36,275.63,276.36,4292.0,275.85,276.36,275.63,276.36,4292.0
2021-02-25 14:00:00,276.35,277.66,276.31,277.66,4167.0,276.35,277.66,276.31,277.66,4167.0
2021-02-25 14:05:00,277.64,278.11,277.5,278.05,4982.0,277.64,278.11,277.5,278.05,4982.0
2021-02-25 14:10:00,278.12,278.5,278.03,278.12,2980.0,278.12,278.5,278.03,278.12,2980.0
2021-02-25 14:15:00,278.28,278.7,278.24,278.58,3336.0,278.28,278.7,278.24,278.58,3336.0
2021-02-25 14:20:00,278.57,279.33,278.57,279.08,3774.0,278.57,279.33,278.57,279.08,3774.0
2021-02-25 14:25:00,279.13,279.13,278.51,278.71,2633.0,279.13,279.13,278.51,278.71,2633.0
2021-02-25 14:30:00,278.7,278.78,278.11,278.21,4328.0,278.7,278.78,278.11,278.21,4328.0
2021-02-25 14:35:00,278.16,278.16,277.27,277.39,5066.0,278.16,278.16,277.27,277.39,5066.0
2021-02-25 14:40:00,277.21,277.73,277.15,277.49,2850.0,277.21,277.73,277.15,277.49,2850.0
2021-02-25 14:45:00,277.51,278.0,277.35,277.55,5073.0,277.51,278.0,277.35,277.55,5073.0
2021-02-25 14:50:00,277.83,277.88,277.11,277.32,2629.0,277.83,277.88,277.11,277.32,2629.0
2021-02-25 14:55:00,277.32,277.51,277.18,277.51,3600.0,277.32,277.51,277.18,277.51,3600.0
2021-02-25 15:00:00,277.67,277.76,277.18,277.46,6082.0,277.67,277.76,277.18,277.46,6082.0
2021-02-25 15:05:00,277.71,277.74,276.35,276.56,5069.0,277.71,277.74,276.35,276.56,5069.0
2021-02-25 15:10:00,276.69,276.98,276.11,276.28,1875.0,276.69,276.98,276.11,276.28,1875.0
2021-02-25 15:15:00,276.22,276.43,275.3,276.0,5611.0,276.22,276.43,275.3,276.0,5611.0
2021-02-25 15:20:00,276.21,276.41,275.48,275.48,5064.0,276.21,276.41,275.48,275.48,5064.0
2021-02-25 15:25:00,275.74,276.05,275.64,275.87,7436.0,275.74,276.05,275.64,275.87,7436.0
2021-02-25 15:30:00,275.92,276.57,275.92,276.52,6672.0,275.92,276.57,275.92,276.52,6672.0
2021-02-25 15:35:00,276.4,276.64,276.1,276.63,9325.0,276.4,276.64,276.1,276.63,9325.0
2021-02-25 15:40:00,276.65,277.97,276.23,277.97,8956.0,276.65,277.97,276.23,277.97,8956.0
2021-02-25 15:45:00,278.17,279.27,278.13,279.15,9853.0,278.17,279.27,278.13,279.15,9853.0
2021-02-25 15:50:00,278.41,278.77,277.56,277.56,26856.0,278.41,278.77,277.56,277.56,26856.0
2021-02-25 15:55:00,277.25,278.02,277.15,277.26,43515.0,277.25,278.02,277.15,277.26,43515.0
2021-02-26 09:30:00,278.77,278.92,275.18,275.23,23495.0,278.77,278.92,275.18,275.23,23495.0
2021-02-26 09:35:00,275.57,275.57,272.7,274.47,8525.0,275.57,275.57,272.7,274.47,8525.0
2021-02-26 09:40:00,274.31,275.65,273.8,275.43,6593.0,274.31,275.65,273.8,275.43,6593.0
2021-02-26 09:45:00,274.85,274.96,273.5,274.01,3674.0,274.85,274.96,273.5,274.01,3674.0
2021-02-26 09:50:00,273.85,273.85,272.83,273.58,4642.0,273.85,273.85,272.83,273.58,4642.0
2021-02-26 09:55:00,273.49,273.94,273.47,273.85,7369.0,273.49,273.94,273.47,273.85,7369.0
2021-02-26 10:00:00,273.43,273.8,272.23,273.14,10685.0,273.43,273.8,272.23,273.14,10685.0
2021-02-26 10:05:00,273.08,273.4,271.76,271.93,7402.0,273.08,273.4,271.76,271.93,7402.0
2021-02-26 10:10:00,271.91,271.99,271.22,271.78,11618.0,271.91,271.99,271.22,271.78,11618.0
2021-02-26 10:15:00,271.71,272.49,271.26,271.7,14311.0,271.71,272.49,271.26,271.7,14311.0
2021-02-26 10:20:00,271.53,271.68,270.7,271.15,7778.0,271.53,271.68,270.7,271.15,7778.0
2021-02-26 10:25:00,271.03,271.69,269.71,269.72,12290.0,271.03,271.69,269.71,269.72,12290.0
2021-02-26 10:30:00,269.73,270.71,269.31,270.43,10659.0,269.73,270.71,269.31,270.43,10659.0
2021-02-26 10:35:00,270.11,272.74,269.52,272.63,11260.0,270.11,272.74,269.52,272.63,11260.0
2021-02-26 10:40:00,272.55,273.58,272.38,273.58,6003.0,272.55,273.58,272.38,273.58,6003.0
2021-02-26 10:45:00,273.68,275.47,273.68,274.99,10216.0,273.68,275.47,273.68,274.99,10216.0
2021-02-26 10:50:00,274.9,274.9,273.63,273.81,4964.0,274.9,274.9,273.63,273.81,4964.0
2021-02-26 10:55:00,273.52,273.72,272.95,273.1,3913.0,273.52,273.72,272.95,273.1,3913.0
2021-02-26 11:00:00,273.3,274.14,273.08,274.01,4072.0,273.3,274.14,273.08,274.01,4072.0
2021-02-26 11:05:00,273.97,274.16,273.54,273.54,4015.0,273.97,274.16,273.54,273.54,4015.0
2021-02-26 11:10:00,272.92,273.13,272.27,272.66,2748.0,272.92,273.13,272.27,272.66,2748.0
2021-02-26 11:15:00,272.84,272.9,272.22,272.22,2181.0,272.84,272.9,272.22,272.22,2181.0
2021-02-26 11:20:00,272.27,272.3,271.18,271.66,3600.0,272.27,272.3,271.18,271.66,3600.0
2021-02-26 11:25:00,271.72,271.72,271.09,271.72,4378.0,271.72,271.72,271.09,271.72,4378.0
2021-02-26 11:30:00,271.41,271.91,271.23,271.83,3906.0,271.41,271.91,271.23,271.83,3906.0
2021-02-26 11:35:00,272.07,272.91,272.07,272.77,8616.0,272.07,272.91,272.07,272.77,8616.0
2021-02-26 11:40:00,272.77,272.77,271.91,272.08,8055.0,272.77,272.77,271.91,272.08,8055.0
2021-02-26 11:45:00,272.22,272.22,271.23,271.63,7592.0,272.22,272.22,271.23,271.63,7592.0
2021-02-26 11:50:00,271.65,272.18,271.44,271.88,3802.0,271.65,272.18,271.44,271.88,3802.0
2021-02-26 11:55:00,271.86,272.28,271.69,272.28,4590.0,271.86,272.28,271.69,272.28,4590.0
2021-02-26 12:00:00,272.68,272.73,272.31,272.46,2412.0,272.68,272.73,272.31,272.46,2412.0
2021-02-26 12:05:00,272.3,273.04,272.12,273.04,9072.0,272.3,273.04,272.12,273.04,9072.0
2021-02-26 12:10:00,273.0,273.46,272.91,273.1,5470.0,273.0,273.46,272.91,273.1,5470.0
2021-02-26 12:15:00,273.05,273.61,272.73,273.49,1719.0,273.05,273.61,272.73,273.49,1719.0
2021-02-26 12:20:00,273.36,274.48,273.36,274.47,5118.0,273.36,274.48,273.36,274.47,5118.0
2021-02-26 12:25:00,274.47,274.47,272.48,272.68,7045.0,274.47,274.47,272.48,272.68,7045.0
2021-02-26 12:30:00,272.57,272.8,271.88,271.88,5055.0,272.57,272.8,271.88,271.88,5055.0
2021-02-26 12:35:00,272.16,272.2,271.57,271.69,5272.0,272.16,272.2,271.57,271.69,5272.0
2021-02-26 12:40:00,271.57,271.97,271.55,271.93,3235.0,271.57,271.97,271.55,271.93,3235.0
2021-02-26 12:45:00,271.95,272.43,271.69,272.32,2882.0,271.95,272.43,271.69,272.32,2882.0
2021-02-26 12:50:00,272.17,272.56,271.98,272.5,3411.0,272.17,272.56,271.98,272.5,3411.0
2021-02-26 12:55:00,272.37,272.48,271.57,271.57,3139.0,272.37,272.48,271.57,271.57,3139.0
2021-02-26 13:00:00,271.72,272.34,271.72,272.18,5704.0,271.72,272.34,271.72,272.18,5704.0
2021-02-26 13:05:00,272.15,272.82,272.03,272.67,1293.0,272.15,272.82,272.03,272.67,1293.0
2021-02-26 13:10:00,272.6,273.07,272.5,272.86,6524.0,272.6,273.07,272.5,272.86,6524.0
2021-02-26 13:15:00,272.79,273.5,272.79,272.99,2302.0,272.79,273.5,272.79,272.99,2302.0
2021-02-26 13:20:00,272.99,273.72,272.99,273.32,5636.0,272.99,273.72,272.99,273.32,5636.0
2021-02-26 13:25:00,273.32,274.09,272.45,273.72,10548.0,273.32,274.09,272.45,273.72,10548.0
2021-02-26 13:30:00,273.5,273.63,272.53,273.24,9321.0,273.5,273.63,272.53,273.24,9321.0
2021-02-26 13:35:00,273.04,273.4,273.0,273.25,5772.0,273.04,273.4,273.0,273.25,5772.0
2021-02-26 13:40:00,273.3,273.43,273.07,273.31,3320.0,273.3,273.43,273.07,273.31,3320.0
2021-02-26 13:45:00,273.26,273.67,272.54,273.01,7530.0,273.26,273.67,272.54,273.01,7530.0
2021-02-26 13:50:00,272.92,273.15,272.63,273.14,4268.0,272.92,273.15,272.63,273.14,4268.0
2021-02-26 13:55:00,273.15,273.87,273.15,273.36,3000.0,273.15,273.87,273.15,273.36,3000.0
2021-02-26 14:00:00,273.3,273.6,272.64,272.75,2300.0,273.3,273.6,272.64,272.75,2300.0
2021-02-26 14:05:00,272.87,273.16,272.55,273.05,4299.0,272.87,273.16,272.55,273.05,4299.0
2021-02-26 14:10:00,273.03,273.55,272.9,273.5,3644.0,273.03,273.55,272.9,273.5,3644.0
2021-02-26 14:15:00,273.29,273.55,272.73,272.86,4506.0,273.29,273.55,272.73,272.86,4506.0
2021-02-26 14:20:00,272.66,272.91,272.52,272.75,2800.0,272.66,272.91,272.52,272.75,2800.0
2021-02-26 14:25:00,272.7,273.55,272.7,273.45,2838.0,272.7,273.55,272.7,273.45,2838.0
2021-02-26 14:30:00,273.5,274.29,273.5,274.29,5249.0,273.5,274.29,273.5,274.29,5249.0
2021-02-26 14:35:00,274.34,274.85,274.34,274.4,2494.0,274.34,274.85,274.34,274.4,2494.0
2021-02-26 14:40:00,274.33,275.0,274.28,274.95,5007.0,274.33,275.0,274.28,274.95,5007.0
2021-02-26 14:45:00,274.91,275.27,274.55,274.97,3107.0,274.91,275.27,274.55,274.97,3107.0
2021-02-26 14:50:00,275.27,276.0,275.24,275.8,6900.0,275.27,276.0,275.24,275.8,6900.0
2021-02-26 14:55:00,275.89,275.96,274.61,274.78,6923.0,275.89,275.96,274.61,274.78,6923.0
2021-02-26 15:00:00,274.9,275.67,274.83,275.59,4367.0,274.9,275.67,274.83,275.59,4367.0
2021-02-26 15:05:00,275.41,275.52,274.79,275.12,7527.0,275.41,275.52,274.79,275.12,7527.0
2021-02-26 15:10:00,275.16,275.16,274.85,275.09,1200.0,275.16,275.16,274.85,275.09,1200.0
2021-02-26 15:15:00,274.87,275.03,274.54,274.68,2900.0,274.87,275.03,274.54,274.68,2900.0
2021-02-26 15:20:00,274.56,274.66,274.0,274.0,3324.0,274.56,274.66,274.0,274.0,3324.0
2021-02-26 15:25:00,273.94,273.94,273.32,273.61,3300.0,273.94,273.94,273.32,273.61,3300.0
2021-02-26 15:30:00,273.67,274.41,273.66,274.4,3822.0,273.67,274.41,273.66,274.4,3822.0
2021-02-26 15:35:00,274.56,274.81,274.45,274.81,3200.0,274.56,274.81,274.45,274.81,3200.0
2021-02-26 15:40:00,274.59,275.19,274.59,275.17,6808.0,274.59,275.19,274.59,275.17,6808.0
2021-02-26 15:45:00,275.35,275.75,275.28,275.63,8083.0,275.35,275.75,275.28,275.63,8083.0
2021-02-26 15:50:00,275.01,275.41,271.94,272.78,42441.0,275.01,275.41,271.94,272.78,42441.0
2021-02-26 15:55:00,273.17,273.22,272.26,272.36,68263.0,273.17,273.22,272.26,272.36,68263.0
2021-03-01 09:30:00,274.42,274.54,272.09,273.6,25985.0,274.42,274.54,272.09,273.6,25985.0
2021-03-01 09:35:00,273.85,274.6,273.48,274.0,13858.0,273.85,274.6,273.48,274.0,13858.0
2021-03-01 09:40:00,274.0,274.37,273.6,273.95,22177.0,274.0,274.37,273.6,273.95,22177.0
2021-03-01 09:45:00,274.1,274.75,273.5,273.98,15344.0,274.1,274.75,273.5,273.98,15344.0
2021-03-01 09:50:00,273.65,273.73,272.62,272.63,17540.0,273.65,273.73,272.62,272.63,17540.0
2021-03-01 09:55:00,272.56,273.33,271.88,271.88,11694.0,272.56,273.33,271.88,271.88,11694.0
2021-03-01 10:00:00,271.77,272.49,271.39,271.98,8529.0,271.77,272.49,271.39,271.98,8529.0
2021-03-01 10:05:00,271.77,272.49,271.57,271.95,7962.0,271.77,272.49,271.57,271.95,7962.0
2021-03-01 10:10:00,272.37,272.5,271.48,272.0,10754.0,272.37,272.5,271.48,272.0,10754.0
2021-03-01 10:15:00,271.66,272.15,271.62,271.95,11888.0,271.66,272.15,271.62,271.95,11888.0
2021-03-01 10:20:00,272.02,272.75,272.02,272.75,10942.0,272.02,272.75,272.02,272.75,10942.0
2021-03-01 10:25:00,272.89,273.43,272.37,272.79,5499.0,272.89,273.43,272.37,272.79,5499.0
2021-03-01 10:30:00,272.69,272.81,271.71,271.97,7963.0,272.69,272.81,271.71,271.97,7963.0
2021-03-01 10:35:00,271.73,272.07,271.62,271.95,6179.0,271.73,272.07,271.62,271.95,6179.0
2021-03-01 10:40:00,272.09,272.27,271.69,272.27,3541.0,272.09,272.27,271.69,272.27,3541.0
2021-03-01 10:45:00,272.46,273.32,272.32,273.24,4501.0,272.46,273.32,272.32,273.24,4501.0
2021-03-01 10:50:00,273.31,273.65,273.02,273.19,6554.0,273.31,273.65,273.02,273.19,6554.0
2021-03-01 10:55:00,273.21,273.48,273.13,273.45,5375.0,273.21,273.48,273.13,273.45,5375.0
2021-03-01 11:00:00,273.6,273.84,273.31,273.31,5556.0,273.6,273.84,273.31,273.31,5556.0
2021-03-01 11:05:00,273.3,273.59,272.5,273.59,5432.0,273.3,273.59,272.5,273.59,5432.0
2021-03-01 11:10:00,273.44,273.63,273.06,273.06,5302.0,273.44,273.63,273.06,273.06,5302.0
2021-03-01 11:15:00,273.21,273.36,273.2,273.22,900.0,273.21,273.36,273.2,273.22,900.0
2021-03-01 11:20:00,273.22,273.38,272.86,273.23,4200.0,273.22,273.38,272.86,273.23,4200.0
2021-03-01 11:25:00,273.14,273.31,272.74,273.07,7342.0,273.14,273.31,272.74,273.07,7342.0
2021-03-01 11:30:00,273.07,273.2,272.89,272.89,8330.0,273.07,273.2,272.89,272.89,8330.0
2021-03-01 11:35:00,273.02,273.91,272.9,273.79,7007.0,273.02,273.91,272.9,273.79,7007.0
2021-03-01 11:40:00,273.64,274.29,273.64,274.12,7720.0,273.64,274.29,273.64,274.12,7720.0
2021-03-01 11:45:00,274.25,274.33,274.07,274.28,2135.0,274.25,274.33,274.07,274.28,2135.0
2021-03-01 11:50:00,274.13,274.55,274.07,274.32,5701.0,274.13,274.55,274.07,274.32,5701.0
2021-03-01 11:55:00,274.32,274.4,273.87,274.2,2592.0,274.32,274.4,273.87,274.2,2592.0
2021-03-01 12:00:00,274.33,275.46,274.22,275.46,7199.0,274.33,275.46,274.22,275.46,7199.0
2021-03-01 12:05:00,275.4,275.65,275.12,275.56,4461.0,275.4,275.65,275.12,275.56,4461.0
2021-03-01 12:10:00,275.49,275.63,275.0,275.0,3527.0,275.49,275.63,275.0,275.0,3527.0
2021-03-01 12:15:00,274.9,274.9,274.14,274.14,2675.0,274.9,274.9,274.14,274.14,2675.0
2021-03-01 12:20:00,274.24,274.9,274.24,274.7,6617.0,274.24,274.9,274.24,274.7,6617.0
2021-03-01 12:25:00,274.78,274.78,274.31,274.62,2832.0,274.78,274.78,274.31,274.62,2832.0
2021-03-01 12:30:00,274.83,275.16,274.77,275.0,2729.0,274.83,275.16,274.77,275.0,2729.0
2021-03-01 12:35:00,275.04,275.2,274.9,275.0,3072.0,275.04,275.2,274.9,275.0,3072.0
2021-03-01 12:40:00,275.0,275.13,274.68,274.75,1143.0,275.0,275.13,274.68,274.75,1143.0
2021-03-01 12:45:00,274.59,274.59,274.3,274.54,2764.0,274.59,274.59,274.3,274.54,2764.0
2021-03-01 12:50:00,274.72,274.72,274.55,274.66,2300.0,274.72,274.72,274.55,274.66,2300.0
2021-03-01 12:55:00,274.59,274.63,274.16,274.28,3235.0,274.59,274.63,274.16,274.28,3235.0
2021-03-01 13:00:00,274.43,274.5,274.16,274.5,1240.0,274.43,274.5,274.16,274.5,1240.0
2021-03-01 13:05:00,274.42,274.6,274.09,274.3,3050.0,274.42,274.6,274.09,274.3,3050.0
2021-03-01 13:10:00,274.27,274.27,273.48,273.48,3097.0,274.27,274.27,273.48,273.48,3097.0
2021-03-01 13:15:00,273.5,273.61,273.43,273.61,700.0,273.5,273.61,273.43,273.61,700.0
2021-03-01 13:20:00,273.48,273.87,273.41,273.82,2200.0,273.48,273.87,273.41,273.82,2200.0
2021-03-01 13:25:00,273.75,273.9,273.62,273.82,2702.0,273.75,273.9,273.62,273.82,2702.0
2021-03-01 13:30:00,273.9,274.5,273.84,274.34,3600.0,273.9,274.5,273.84,274.34,3600.0
2021-03-01 13:35:00,274.3,274.3,273.55,273.68,2847.0,274.3,274.3,273.55,273.68,2847.0
2021-03-01 13:40:00,273.56,273.9,273.5,273.88,2441.0,273.56,273.9,273.5,273.88,2441.0
2021-03-01 13:45:00,273.9,273.93,273.31,273.31,4348.0,273.9,273.93,273.31,273.31,4348.0
2021-03-01 13:50:00,273.34,273.47,273.24,273.42,2236.0,273.34,273.47,273.24,273.42,2236.0
2021-03-01 13:55:00,273.47,273.47,273.31,273.45,2156.0,273.47,273.47,273.31,273.45,2156.0
2021-03-01 14:00:00,273.46,273.64,273.26,273.58,5396.0,273.46,273.64,273.26,273.58,5396.0
2021-03-01 14:05:00,273.53,273.84,273.42,273.54,4045.0,273.53,273.84,273.42,273.54,4045.0
2021-03-01 14:10:00,273.74,273.88,273.71,273.71,1903.0,273.74,273.88,273.71,273.71,1903.0
2021-03-01 14:15:00,273.8,273.93,273.33,273.33,3200.0,273.8,273.93,273.33,273.33,3200.0
2021-03-01 14:20:00,273.42,273.44,273.01,273.44,2295.0,273.42,273.44,273.01,273.44,2295.0
2021-03-01 14:25:00,273.4,273.49,273.3,273.44,2500.0,273.4,273.49,273.3,273.44,2500.0
2021-03-01 14:30:00,273.46,273.51,273.17,273.28,2900.0,273.46,273.51,273.17,273.28,2900.0
2021-03-01 14:35:00,273.21,273.35,273.06,273.26,3140.0,273.21,273.35,273.06,273.26,3140.0
2021-03-01 14:40:00,273.18,273.19,272.86,272.99,6875.0,273.18,273.19,272.86,272.99,6875.0
2021-03-01 14:45:00,273.04,273.38,273.02,273.21,2940.0,273.04,273.38,273.02,273.21,2940.0
2021-03-01 14:50:00,273.38,273.64,273.33,273.54,2787.0,273.38,273.64,273.33,273.54,2787.0
2021-03-01 14:55:00,273.36,273.37,272.44,272.44,4675.0,273.36,273.37,272.44,272.44,4675.0
2021-03-01 15:00:00,272.64,273.01,272.64,273.0,2742.0,272.64,273.01,272.64,273.0,2742.0
2021-03-01 15:05:00,272.91,273.08,272.8,272.84,3303.0,272.91,273.08,272.8,272.84,3303.0
2021-03-01 15:10:00,272.94,272.94,272.61,272.65,4563.0,272.94,272.94,272.61,272.65,4563.0
2021-03-01 15:15:00,272.52,272.69,272.2,272.58,5175.0,272.52,272.69,272.2,272.58,5175.0
2021-03-01 15:20:00,272.66,272.85,272.54,272.54,6924.0,272.66,272.85,272.54,272.54,6924.0
2021-03-01 15:25:00,272.63,272.89,272.45,272.8,8437.0,272.63,272.89,272.45,272.8,8437.0
2021-03-01 15:30:00,272.82,272.97,272.67,272.68,3770.0,272.82,272.97,272.67,272.68,3770.0
2021-03-01 15:35:00,272.82,272.86,272.23,272.27,7038.0,272.82,272.86,272.23,272.27,7038.0
2021-03-01 15:40:00,272.22,272.41,271.84,271.84,9700.0,272.22,272.41,271.84,271.84,9700.0
2021-03-01 15:45:00,271.88,272.2,271.65,271.65,10848.0,271.88,272.2,271.65,271.65,10848.0
2021-03-01 15:50:00,271.91,273.57,271.71,273.13,37111.0,271.91,273.57,271.71,273.13,37111.0
2021-03-01 15:55:00,273.19,273.75,272.99,273.31,55448.0,273.19,273.75,272.99,273.31,55448.0
2021-03-02 09:30:00,273.48,273.68,272.22,272.74,13779.0,273.48,273.68,272.22,272.74,13779.0
2021-03-02 09:35:00,272.39,274.14,272.23,274.13,7103.0,272.39,274.14,272.23,274.13,7103.0
2021-03-02 09:40:00,274.3,275.64,274.23,274.44,10659.0,274.3,275.64,274.23,274.44,10659.0
2021-03-02 09:45:00,274.62,274.8,273.61,274.0,8081.0,274.62,274.8,273.61,274.0,8081.0
2021-03-02 09:50:00,273.6,274.48,273.25,273.9,6946.0,273.6,274.48,273.25,273.9,6946.0
2021-03-02 09:55:00,273.8,274.17,273.07,273.47,8218.0,273.8,274.17,273.07,273.47,8218.0
2021-03-02 10:00:00,273.06,273.06,272.34,272.96,5055.0,273.06,273.06,272.34,272.96,5055.0
2021-03-02 10:05:00,272.77,273.46,272.04,272.41,12157.0,272.77,273.46,272.04,272.41,12157.0
2021-03-02 10:10:00,272.55,273.09,272.13,272.45,7341.0,272.55,273.09,272.13,272.45,7341.0
2021-03-02 10:15:00,272.54,272.75,272.13,272.53,5270.0,272.54,272.75,272.13,272.53,5270.0
2021-03-02 10:20:00,272.5,273.02,272.0,272.38,6612.0,272.5,273.02,272.0,272.38,6612.0
2021-03-02 10:25:00,272.37,272.5,271.48,271.74,15338.0,272.37,272.5,271.48,271.74,15338.0
2021-03-02 10:30:00,271.77,271.81,271.25,271.3,7246.0,271.77,271.81,271.25,271.3,7246.0
2021-03-02 10:35:00,271.57,271.71,271.0,271.02,9869.0,271.57,271.71,271.0,271.02,9869.0
2021-03-02 10:40:00,271.01,271.7,271.0,271.57,3605.0,271.01,271.7,271.0,271.57,3605.0
2021-03-02 10:45:00,271.42,272.25,271.16,272.24,3220.0,271.42,272.25,271.16,272.24,3220.0
2021-03-02 10:50:00,272.18,272.43,271.89,272.25,5568.0,272.18,272.43,271.89,272.25,5568.0
2021-03-02 10:55:00,272.42,272.59,272.0,272.01,14845.0,272.42,272.59,272.0,272.01,14845.0
2021-03-02 11:00:00,272.11,272.24,271.36,271.88,3505.0,272.11,272.24,271.36,271.88,3505.0
2021-03-02 11:05:00,271.74,272.3,271.74,271.88,3865.0,271.74,272.3,271.74,271.88,3865.0
2021-03-02 11:10:00,272.18,272.18,271.82,271.87,2820.0,272.18,272.18,271.82,271.87,2820.0
2021-03-02 11:15:00,271.65,271.65,271.03,271.52,6244.0,271.65,271.65,271.03,271.52,6244.0
2021-03-02 11:20:00,271.58,271.94,271.45,271.79,7090.0,271.58,271.94,271.45,271.79,7090.0
2021-03-02 11:25:00,271.66,272.71,271.6,272.71,4921.0,271.66,272.71,271.6,272.71,4921.0
2021-03-02 11:30:00,272.66,272.66,271.5,271.61,6402.0,272.66,272.66,271.5,271.61,6402.0
2021-03-02 11:35:00,271.71,272.06,271.67,271.96,3300.0,271.71,272.06,271.67,271.96,3300.0
2021-03-02 11:40:00,271.82,272.08,271.61,271.99,3719.0,271.82,272.08,271.61,271.99,3719.0
2021-03-02 11:45:00,271.81,272.59,271.81,272.57,3947.0,271.81,272.59,271.81,272.57,3947.0
2021-03-02 11:50:00,272.47,272.63,271.91,271.91,7649.0,272.47,272.63,271.91,271.91,7649.0
2021-03-02 11:55:00,271.86,272.49,271.82,272.31,3619.0,271.86,272.49,271.82,272.31,3619.0
2021-03-02 12:00:00,272.35,272.47,272.09,272.26,3431.0,272.35,272.47,272.09,272.26,3431.0
2021-03-02 12:05:00,272.37,272.75,272.24,272.68,2422.0,272.37,272.75,272.24,272.68,2422.0
2021-03-02 12:10:00,272.81,272.81,272.59,272.75,2033.0,272.81,272.81,272.59,272.75,2033.0
2021-03-02 12:15:00,272.89,273.14,272.72,272.83,2273.0,272.89,273.14,272.72,272.83,2273.0
2021-03-02 12:20:00,272.75,272.75,272.32,272.34,1740.0,272.75,272.75,272.32,272.34,1740.0
2021-03-02 12:25:00,272.33,272.33,271.95,272.22,3453.0,272.33,272.33,271.95,272.22,3453.0
2021-03-02 12:30:00,272.18,272.27,271.99,271.99,2761.0,272.18,272.27,271.99,271.99,2761.0
2021-03-02 12:35:00,271.98,272.43,271.98,272.41,1400.0,271.98,272.43,271.98,272.41,1400.0
2021-03-02 12:40:00,272.37,272.37,272.21,272.21,1819.0,272.37,272.37,272.21,272.21,1819.0
2021-03-02 12:45:00,272.21,272.52,272.2,272.39,3000.0,272.21,272.52,272.2,272.39,3000.0
2021-03-02 12:50:00,272.56,272.62,272.39,272.55,2000.0,272.56,272.62,272.39,272.55,2000.0
2021-03-02 12:55:00,272.53,272.74,272.53,272.63,3096.0,272.53,272.74,272.53,272.63,3096.0
2021-03-02 13:00:00,272.69,272.82,272.62,272.77,1626.0,272.69,272.82,272.62,272.77,1626.0
2021-03-02 13:05:00,272.74,272.75,272.4,272.4,3576.0,272.74,272.75,272.4,272.4,3576.0
2021-03-02 13:10:00,272.5,272.93,272.36,272.93,2523.0,272.5,272.93,272.36,272.93,2523.0
2021-03-02 13:15:00,273.18,273.18,272.62,272.78,2770.0,273.18,273.18,272.62,272.78,2770.0
2021-03-02 13:20:00,272.72,272.74,272.45,272.74,1770.0,272.72,272.74,272.45,272.74,1770.0
2021-03-02 13:25:00,272.65,272.77,272.5,272.77,2284.0,272.65,272.77,272.5,272.77,2284.0
2021-03-02 13:30:00,272.74,272.97,272.41,272.71,4207.0,272.74,272.97,272.41,272.71,4207.0
2021-03-02 13:35:00,272.61,272.61,272.0,272.03,4306.0,272.61,272.61,272.0,272.03,4306.0
2021-03-02 13:40:00,272.18,272.27,271.91,272.13,2016.0,272.18,272.27,271.91,272.13,2016.0
2021-03-02 13:45:00,272.11,272.6,271.99,272.6,2938.0,272.11,272.6,271.99,272.6,2938.0
2021-03-02 13:50:00,272.46,272.46,271.82,271.83,2305.0,272.46,272.46,271.82,271.83,2305.0
2021-03-02 13:55:00,271.92,271.99,271.7,271.77,2801.0,271.92,271.99,271.7,271.77,2801.0
2021-03-02 14:00:00,271.71,272.15,271.71,272.15,3453.0,271.71,272.15,271.71,272.15,3453.0
2021-03-02 14:05:00,272.06,272.06,271.52,271.55,2520.0,272.06,272.06,271.52,271.55,2520.0
2021-03-02 14:10:00,271.56,271.74,271.37,271.67,2902.0,271.56,271.74,271.37,271.67,2902.0
2021-03-02 14:15:00,271.75,271.76,271.57,271.63,2621.0,271.75,271.76,271.57,271.63,2621.0
2021-03-02 14:20:00,271.74,271.78,271.55,271.78,3406.0,271.74,271.78,271.55,271.78,3406.0
2021-03-02 14:25:00,271.7,271.7,270.73,270.73,8220.0,271.7,271.7,270.73,270.73,8220.0
2021-03-02 14:30:00,270.74,270.94,270.25,270.48,4926.0,270.74,270.94,270.25,270.48,4926.0
2021-03-02 14:35:00,270.58,271.81,270.49,271.74,8801.0,270.58,271.81,270.49,271.74,8801.0
2021-03-02 14:40:00,271.6,271.61,271.24,271.35,3700.0,271.6,271.61,271.24,271.35,3700.0
2021-03-02 14:45:00,271.3,271.84,271.12,271.84,4908.0,271.3,271.84,271.12,271.84,4908.0
2021-03-02 14:50:00,271.83,272.1,271.77,271.95,4212.0,271.83,272.1,271.77,271.95,4212.0
2021-03-02 14:55:00,272.0,272.6,272.0,272.19,7891.0,272.0,272.6,272.0,272.19,7891.0
2021-03-02 15:00:00,272.09,272.55,271.96,272.46,6326.0,272.09,272.55,271.96,272.46,6326.0
2021-03-02 15:05:00,272.32,272.45,271.99,272.15,4014.0,272.32,272.45,271.99,272.15,4014.0
2021-03-02 15:10:00,272.22,272.3,272.03,272.14,5445.0,272.22,272.3,272.03,272.14,5445.0
2021-03-02 15:15:00,272.02,272.2,271.47,271.49,5519.0,272.02,272.2,271.47,271.49,5519.0
2021-03-02 15:20:00,271.5,271.68,271.02,271.42,9369.0,271.5,271.68,271.02,271.42,9369.0
2021-03-02 15:25:00,271.5,271.51,270.73,271.15,5800.0,271.5,271.51,270.73,271.15,5800.0
2021-03-02 15:30:00,271.19,271.51,271.1,271.1,8464.0,271.19,271.51,271.1,271.1,8464.0
2021-03-02 15:35:00,270.83,271.29,270.5,271.17,11730.0,270.83,271.29,270.5,271.17,11730.0
2021-03-02 15:40:00,271.18,271.78,271.08,271.78,8628.0,271.18,271.78,271.08,271.78,8628.0
2021-03-02 15:45:00,271.81,272.13,271.72,271.84,12712.0,271.81,272.13,271.72,271.84,12712.0
2021-03-02 15:50:00,271.81,271.86,269.9,270.31,48697.0,271.81,271.86,269.9,270.31,48697.0
2021-03-02 15:55:00,270.3,270.51,269.5,269.53,67101.0,270.3,270.51,269.5,269.53,67101.0
2021-03-03 09:30:00,267.68,269.28,267.19,268.58,31080.0,267.68,269.28,267.19,268.58,31080.0
2021-03-03 09:35:00,268.86,269.09,267.37,267.64,6121.0,268.86,269.09,267.37,267.64,6121.0
2021-03-03 09:40:00,267.41,267.41,266.24,267.04,8917.0,267.41,267.41,266.24,267.04,8917.0
2021-03-03 09:45:00,266.93,267.98,266.85,267.78,5240.0,266.93,267.98,266.85,267.78,5240.0
2021-03-03 09:50:00,267.61,268.33,267.14,267.9,5976.0,267.61,268.33,267.14,267.9,5976.0
2021-03-03 09:55:00,267.67,268.21,266.86,267.31,15492.0,267.67,268.21,266.86,267.31,15492.0
2021-03-03 10:00:00,267.54,267.78,266.87,267.14,5032.0,267.54,267.78,266.87,267.14,5032.0
2021-03-03 10:05:00,267.23,267.23,265.94,266.15,12372.0,267.23,267.23,265.94,266.15,12372.0
2021-03-03 10:10:00,265.97,266.02,264.46,264.63,13237.0,265.97,266.02,264.46,264.63,13237.0
2021-03-03 10:15:00,264.52,264.81,264.19,264.26,6888.0,264.52,264.81,264.19,264.26,6888.0
2021-03-03 10:20:00,264.33,265.75,264.33,265.67,6628.0,264.33,265.75,264.33,265.67,6628.0
2021-03-03 10:25:00,265.84,266.45,264.88,265.78,7398.0,265.84,266.45,264.88,265.78,7398.0
2021-03-03 10:30:00,265.67,265.74,264.72,265.2,5232.0,265.67,265.74,264.72,265.2,5232.0
2021-03-03 10:35:00,264.93,265.48,264.72,265.23,6445.0,264.93,265.48,264.72,265.23,6445.0
2021-03-03 10:40:00,265.1,265.66,264.94,265.0,6948.0,265.1,265.66,264.94,265.0,6948.0
2021-03-03 10:45:00,264.89,265.68,264.79,265.19,7929.0,264.89,265.68,264.79,265.19,7929.0
2021-03-03 10:50:00,265.14,265.31,264.3,264.4,9364.0,265.14,265.31,264.3,264.4,9364.0
2021-03-03 10:55:00,264.28,264.54,263.8,264.34,8506.0,264.28,264.54,263.8,264.34,8506.0
2021-03-03 11:00:00,264.41,265.57,264.29,264.78,5854.0,264.41,265.57,264.29,264.78,5854.0
2021-03-03 11:05:00,264.85,266.1,264.85,265.39,6228.0,264.85,266.1,264.85,265.39,6228.0
2021-03-03 11:10:00,265.24,265.43,264.29,264.8,11533.0,265.24,265.43,264.29,264.8,11533.0
2021-03-03 11:15:00,264.81,266.08,264.29,265.73,9359.0,264.81,266.08,264.29,265.73,9359.0
2021-03-03 11:20:00,265.88,266.08,265.39,265.63,5362.0,265.88,266.08,265.39,265.63,5362.0
2021-03-03 11:25:00,265.64,266.64,265.56,266.41,7678.0,265.64,266.64,265.56,266.41,7678.0
2021-03-03 11:30:00,266.4,266.6,266.12,266.28,5448.0,266.4,266.6,266.12,266.28,5448.0
2021-03-03 11:35:00,266.42,267.01,266.39,266.85,4466.0,266.42,267.01,266.39,266.85,4466.0
2021-03-03 11:40:00,266.75,266.93,266.32,266.71,5005.0,266.75,266.93,266.32,266.71,5005.0
2021-03-03 11:45:00,266.73,267.41,266.72,267.41,5094.0,266.73,267.41,266.72,267.41,5094.0
2021-03-03 11:50:00,267.5,267.6,267.28,267.36,6879.0,267.5,267.6,267.28,267.36,6879.0
2021-03-03 11:55:00,267.6,268.31,267.44,267.63,4116.0,267.6,268.31,267.44,267.63,4116.0
2021-03-03 12:00:00,267.44,267.44,266.97,267.01,3255.0,267.44,267.44,266.97,267.01,3255.0
2021-03-03 12:05:00,267.42,267.58,267.36,267.58,1570.0,267.42,267.58,267.36,267.58,1570.0
2021-03-03 12:10:00,267.57,267.64,267.26,267.55,5104.0,267.57,267.64,267.26,267.55,5104.0
2021-03-03 12:15:00,267.54,267.57,267.19,267.57,2931.0,267.54,267.57,267.19,267.57,2931.0
2021-03-03 12:20:00,267.49,267.49,267.05,267.33,1828.0,267.49,267.49,267.05,267.33,1828.0
2021-03-03 12:25:00,267.54,267.54,267.26,267.44,2104.0,267.54,267.54,267.26,267.44,2104.0
2021-03-03 12:30:00,267.48,267.6,266.85,267.12,3257.0,267.48,267.6,266.85,267.12,3257.0
2021-03-03 12:35:00,267.27,267.68,267.23,267.45,2820.0,267.27,267.68,267.23,267.45,2820.0
2021-03-03 12:40:00,267.35,267.41,266.73,266.77,3606.0,267.35,267.41,266.73,266.77,3606.0
2021-03-03 12:45:00,267.0,267.15,266.79,266.9,4759.0,267.0,267.15,266.79,266.9,4759.0
2021-03-03 12:50:00,267.18,267.59,267.12,267.19,3226.0,267.18,267.59,267.12,267.19,3226.0
2021-03-03 12:55:00,267.27,267.33,266.88,267.01,5464.0,267.27,267.33,266.88,267.01,5464.0
2021-03-03 13:00:00,266.96,266.97,266.37,266.62,5204.0,266.96,266.97,266.37,266.62,5204.0
2021-03-03 13:05:00,266.61,266.71,266.37,266.71,2866.0,266.61,266.71,266.37,266.71,2866.0
2021-03-03 13:10:00,266.78,266.91,266.23,266.7,4094.0,266.78,266.91,266.23,266.7,4094.0
2021-03-03 13:15:00,266.59,267.52,266.45,267.51,8065.0,266.59,267.52,266.45,267.51,8065.0
2021-03-03 13:20:00,267.7,268.28,267.65,268.22,11618.0,267.7,268.28,267.65,268.22,11618.0
2021-03-03 13:25:00,268.35,269.11,268.31,268.72,6826.0,268.35,269.11,268.31,268.72,6826.0
2021-03-03 13:30:00,268.5,268.53,267.3,267.43,8534.0,268.5,268.53,267.3,267.43,8534.0
2021-03-03 13:35:00,267.4,267.54,267.16,267.33,6982.0,267.4,267.54,267.16,267.33,6982.0
2021-03-03 13:40:00,267.17,267.94,267.17,267.31,4511.0,267.17,267.94,267.17,267.31,4511.0
2021-03-03 13:45:00,267.3,267.46,266.76,266.91,3225.0,267.3,267.46,266.76,266.91,3225.0
2021-03-03 13:50:00,266.77,267.19,266.77,267.08,2560.0,266.77,267.19,266.77,267.08,2560.0
2021-03-03 13:55:00,267.24,267.51,266.99,267.34,4788.0,267.24,267.51,266.99,267.34,4788.0
2021-03-03 14:00:00,267.38,267.45,266.87,266.88,5527.0,267.38,267.45,266.87,266.88,5527.0
2021-03-03 14:05:00,266.66,266.8,266.37,266.45,3000.0,266.66,266.8,266.37,266.45,3000.0
2021-03-03 14:10:00,266.33,266.77,266.33,266.65,1900.0,266.33,266.77,266.33,266.65,1900.0
2021-03-03 14:15:00,266.63,266.77,266.47,266.77,5326.0,266.63,266.77,266.47,266.77,5326.0
2021-03-03 14:20:00,266.98,267.03,266.61,266.86,3232.0,266.98,267.03,266.61,266.86,3232.0
2021-03-03 14:25:00,266.85,267.34,266.24,266.51,4200.0,266.85,267.34,266.24,266.51,4200.0
2021-03-03 14:30:00,266.26,266.57,265.76,265.93,2205.0,266.26,266.57,265.76,265.93,2205.0
2021-03-03 14:35:00,266.08,266.98,266.08,266.73,2883.0,266.08,266.98,266.08,266.73,2883.0
2021-03-03 14:40:00,266.97,267.13,266.65,266.94,3740.0,266.97,267.13,266.65,266.94,3740.0
2021-03-03 14:45:00,267.15,267.56,266.83,266.93,9674.0,267.15,267.56,266.83,266.93,9674.0
2021-03-03 14:50:00,267.28,268.37,267.06,268.22,5421.0,267.28,268.37,267.06,268.22,5421.0
2021-03-03 14:55:00,268.06,268.34,267.93,268.21,5660.0,268.06,268.34,267.93,268.21,5660.0
2021-03-03 15:00:00,268.15,268.56,267.77,268.35,3640.0,268.15,268.56,267.77,268.35,3640.0
2021-03-03 15:05:00,268.23,268.46,267.75,268.26,4100.0,268.23,268.46,267.75,268.26,4100.0
2021-03-03 15:10:00,268.43,268.43,267.76,267.76,4629.0,268.43,268.43,267.76,267.76,4629.0
2021-03-03 15:15:00,267.64,267.71,267.35,267.63,3623.0,267.64,267.71,267.35,267.63,3623.0
2021-03-03 15:20:00,267.63,267.73,267.22,267.35,5288.0,267.63,267.73,267.22,267.35,5288.0
2021-03-03 15:25:00,267.49,267.91,267.3,267.74,6700.0,267.49,267.91,267.3,267.74,6700.0
2021-03-03 15:30:00,267.81,268.29,267.81,268.24,9167.0,267.81,268.29,267.81,268.24,9167.0
2021-03-03 15:35:00,268.14,268.15,267.4,267.81,8097.0,268.14,268.15,267.4,267.81,8097.0
2021-03-03 15:40:00,267.75,268.14,267.61,268.04,5210.0,267.75,268.14,267.61,268.04,5210.0
2021-03-03 15:45:00,268.07,268.65,267.89,267.94,10441.0,268.07,268.65,267.89,267.94,10441.0
2021-03-03 15:50:00,267.92,267.95,266.77,266.99,19250.0,267.92,267.95,266.77,266.99,19250.0
2021-03-03 15:55:00,266.91,267.38,266.52,266.52,28919.0,266.91,267.38,266.52,266.52,28919.0
2021-03-04 09:30:00,266.57,268.32,266.17,268.05,23123.0,266.57,268.32,266.17,268.05,23123.0
2021-03-04 09:35:00,268.0,268.42,266.36,268.42,9553.0,268.0,268.42,266.36,268.42,9553.0
2021-03-04 09:40:00,268.55,268.55,267.18,268.16,3365.0,268.55,268.55,267.18,268.16,3365.0
2021-03-04 09:45:00,268.15,268.32,266.2,266.57,8183.0,268.15,268.32,266.2,266.57,8183.0
2021-03-04 09:50:00,266.57,266.72,265.99,266.01,9246.0,266.57,266.72,265.99,266.01,9246.0
2021-03-04 09:55:00,265.82,266.19,265.11,265.11,4119.0,265.82,266.19,265.11,265.11,4119.0
2021-03-04 10:00:00,265.32,265.61,264.71,264.75,8252.0,265.32,265.61,264.71,264.75,8252.0
2021-03-04 10:05:00,264.83,265.29,264.5,264.78,7750.0,264.83,265.29,264.5,264.78,7750.0
2021-03-04 10:10:00,265.11,265.41,264.72,264.72,9590.0,265.11,265.41,264.72,264.72,9590.0
2021-03-04 10:15:00,264.74,265.07,264.41,264.68,8448.0,264.74,265.07,264.41,264.68,8448.0
2021-03-04 10:20:00,264.36,265.04,264.21,264.79,9120.0,264.36,265.04,264.21,264.79,9120.0
2021-03-04 10:25:00,264.78,265.53,264.48,265.53,9673.0,264.78,265.53,264.48,265.53,9673.0
2021-03-04 10:30:00,265.63,266.44,265.29,266.23,7276.0,265.63,266.44,265.29,266.23,7276.0
2021-03-04 10:35:00,266.34,267.16,266.0,267.11,9021.0,266.34,267.16,266.0,267.11,9021.0
2021-03-04 10:40:00,267.27,267.45,266.91,267.32,6713.0,267.27,267.45,266.91,267.32,6713.0
2021-03-04 10:45:00,267.38,268.13,267.38,268.13,4937.0,267.38,268.13,267.38,268.13,4937.0
2021-03-04 10:50:00,268.12,268.21,266.86,267.02,3566.0,268.12,268.21,266.86,267.02,3566.0
2021-03-04 10:55:00,267.04,268.06,267.02,267.76,5324.0,267.04,268.06,267.02,267.76,5324.0
2021-03-04 11:00:00,267.61,268.0,267.57,267.83,3359.0,267.61,268.0,267.57,267.83,3359.0
2021-03-04 11:05:00,267.76,268.24,267.61,267.86,9087.0,267.76,268.24,267.61,267.86,9087.0
2021-03-04 11:10:00,268.01,268.01,267.0,267.16,3111.0,268.01,268.01,267.0,267.16,3111.0
2021-03-04 11:15:00,267.18,267.4,266.88,267.39,6852.0,267.18,267.4,266.88,267.39,6852.0
2021-03-04 11:20:00,267.28,267.87,266.96,267.87,5200.0,267.28,267.87,266.96,267.87,5200.0
2021-03-04 11:25:00,267.78,268.04,266.93,267.71,3801.0,267.78,268.04,266.93,267.71,3801.0
2021-03-04 11:30:00,267.88,268.3,267.88,268.3,1900.0,267.88,268.3,267.88,268.3,1900.0
2021-03-04 11:35:00,267.98,268.5,267.94,268.05,3100.0,267.98,268.5,267.94,268.05,3100.0
2021-03-04 11:40:00,267.94,269.0,267.94,268.86,3735.0,267.94,269.0,267.94,268.86,3735.0
2021-03-04 11:45:00,268.9,269.61,268.7,268.74,9053.0,268.9,269.61,268.7,268.74,9053.0
2021-03-04 11:50:00,268.42,269.59,268.33,269.46,6504.0,268.42,269.59,268.33,269.46,6504.0
2021-03-04 11:55:00,269.19,269.49,269.03,269.47,2697.0,269.19,269.49,269.03,269.47,2697.0
2021-03-04 12:00:00,269.16,269.62,269.08,269.6,3266.0,269.16,269.62,269.08,269.6,3266.0
2021-03-04 12:05:00,269.5,270.3,269.5,270.3,11411.0,269.5,270.3,269.5,270.3,11411.0
2021-03-04 12:10:00,269.96,270.04,267.08,267.08,12550.0,269.96,270.04,267.08,267.08,12550.0
2021-03-04 12:15:00,267.25,268.89,266.8,268.31,6538.0,267.25,268.89,266.8,268.31,6538.0
2021-03-04 12:20:00,268.02,268.02,266.14,266.53,15757.0,268.02,268.02,266.14,266.53,15757.0
2021-03-04 12:25:00,266.16,266.62,265.68,266.18,13688.0,266.16,266.62,265.68,266.18,13688.0
2021-03-04 12:30:00,266.76,266.79,265.32,265.36,7198.0,266.76,266.79,265.32,265.36,7198.0
2021-03-04 12:35:00,265.52,266.05,264.91,265.99,7768.0,265.52,266.05,264.91,265.99,7768.0
2021-03-04 12:40:00,265.59,266.0,264.97,265.04,7225.0,265.59,266.0,264.97,265.04,7225.0
2021-03-04 12:45:00,265.13,265.13,264.12,264.31,7746.0,265.13,265.13,264.12,264.31,7746.0
2021-03-04 12:50:00,264.44,264.91,263.9,263.94,4172.0,264.44,264.91,263.9,263.94,4172.0
2021-03-04 12:55:00,263.81,264.0,263.33,263.67,7434.0,263.81,264.0,263.33,263.67,7434.0
2021-03-04 13:00:00,263.99,264.57,263.84,264.32,4764.0,263.99,264.57,263.84,264.32,4764.0
2021-03-04 13:05:00,264.32,264.4,263.47,263.71,7124.0,264.32,264.4,263.47,263.71,7124.0
2021-03-04 13:10:00,263.67,264.53,263.3,264.04,3907.0,263.67,264.53,263.3,264.04,3907.0
2021-03-04 13:15:00,264.11,264.64,263.96,264.53,7646.0,264.11,264.64,263.96,264.53,7646.0
2021-03-04 13:20:00,264.45,264.45,263.65,264.42,3134.0,264.45,264.45,263.65,264.42,3134.0
2021-03-04 13:25:00,264.23,264.67,263.71,264.34,17205.0,264.23,264.67,263.71,264.34,17205.0
2021-03-04 13:30:00,264.11,264.34,263.24,263.25,3270.0,264.11,264.34,263.24,263.25,3270.0
2021-03-04 13:35:00,263.38,264.65,263.31,264.4,8991.0,263.38,264.65,263.31,264.4,8991.0
2021-03-04 13:40:00,264.16,264.16,263.31,263.47,4229.0,264.16,264.16,263.31,263.47,4229.0
2021-03-04 13:45:00,263.5,263.68,263.1,263.32,9099.0,263.5,263.68,263.1,263.32,9099.0
2021-03-04 13:50:00,263.07,263.24,262.72,263.01,12335.0,263.07,263.24,262.72,263.01,12335.0
2021-03-04 13:55:00,262.87,263.13,262.48,262.63,6229.0,262.87,263.13,262.48,262.63,6229.0
2021-03-04 14:00:00,262.61,263.74,262.61,263.55,7908.0,262.61,263.74,262.61,263.55,7908.0
2021-03-04 14:05:00,263.69,265.16,263.62,265.07,6650.0,263.69,265.16,263.62,265.07,6650.0
2021-03-04 14:10:00,264.9,265.25,264.56,265.07,5131.0,264.9,265.25,264.56,265.07,5131.0
2021-03-04 14:15:00,265.09,265.43,264.49,265.43,4662.0,265.09,265.43,264.49,265.43,4662.0
2021-03-04 14:20:00,265.33,266.0,265.33,265.93,3037.0,265.33,266.0,265.33,265.93,3037.0
2021-03-04 14:25:00,266.0,266.9,265.99,266.59,8454.0,266.0,266.9,265.99,266.59,8454.0
2021-03-04 14:30:00,266.44,266.45,265.33,265.39,4656.0,266.44,266.45,265.33,265.39,4656.0
2021-03-04 14:35:00,265.4,265.61,264.9,265.03,3886.0,265.4,265.61,264.9,265.03,3886.0
2021-03-04 14:40:00,265.16,266.56,265.12,266.52,5100.0,265.16,266.56,265.12,266.52,5100.0
2021-03-04 14:45:00,266.37,266.5,265.55,266.17,5623.0,266.37,266.5,265.55,266.17,5623.0
2021-03-04 14:50:00,266.21,266.47,265.85,266.47,4404.0,266.21,266.47,265.85,266.47,4404.0
2021-03-04 14:55:00,266.48,266.66,266.09,266.25,6230.0,266.48,266.66,266.09,266.25,6230.0
2021-03-04 15:00:00,266.06,266.39,265.2,265.21,3839.0,266.06,266.39,265.2,265.21,3839.0
2021-03-04 15:05:00,265.08,265.66,264.89,264.93,5469.0,265.08,265.66,264.89,264.93,5469.0
2021-03-04 15:10:00,264.74,264.74,263.9,264.33,3968.0,264.74,264.74,263.9,264.33,3968.0
2021-03-04 15:15:00,264.31,264.39,263.79,263.79,5179.0,264.31,264.39,263.79,263.79,5179.0
2021-03-04 15:20:00,263.99,263.99,263.37,263.5,5172.0,263.99,263.99,263.37,263.5,5172.0
2021-03-04 15:25:00,263.4,264.98,263.4,264.98,6046.0,263.4,264.98,263.4,264.98,6046.0
2021-03-04 15:30:00,264.99,265.61,264.77,264.93,7361.0,264.99,265.61,264.77,264.93,7361.0
2021-03-04 15:35:00,264.93,265.93,264.81,265.25,12520.0,264.93,265.93,264.81,265.25,12520.0
2021-03-04 15:40:00,265.37,265.89,265.08,265.71,8078.0,265.37,265.89,265.08,265.71,8078.0
2021-03-04 15:45:00,265.72,265.87,265.18,265.31,5000.0,265.72,265.87,265.18,265.31,5000.0
2021-03-04 15:50:00,265.18,265.25,263.0,263.5,43295.0,265.18,265.25,263.0,263.5,43295.0
2021-03-04 15:55:00,263.5,264.07,263.28,263.51,70785.0,263.5,264.07,263.28,263.51,70785.0
2021-03-05 09:30:00,265.27,266.24,264.38,265.47,23777.0,265.27,266.24,264.38,265.47,23777.0
2021-03-05 09:35:00,265.44,266.38,265.0,265.0,6617.0,265.44,266.38,265.0,265.0,6617.0
2021-03-05 09:40:00,265.16,265.35,264.44,264.44,4116.0,265.16,265.35,264.44,264.44,4116.0
2021-03-05 09:45:00,265.36,265.62,264.63,264.89,3325.0,265.36,265.62,264.63,264.89,3325.0
2021-03-05 09:50:00,264.63,264.63,263.51,263.51,5729.0,264.63,264.63,263.51,263.51,5729.0
2021-03-05 09:55:00,264.07,264.76,263.72,264.12,3768.0,264.07,264.76,263.72,264.12,3768.0
2021-03-05 10:00:00,264.55,264.55,263.76,263.92,5676.0,264.55,264.55,263.76,263.92,5676.0
2021-03-05 10:05:00,263.95,264.57,263.94,264.33,11038.0,263.95,264.57,263.94,264.33,11038.0
2021-03-05 10:10:00,264.07,264.22,262.44,262.88,5360.0,264.07,264.22,262.44,262.88,5360.0
2021-03-05 10:15:00,263.07,264.19,262.9,263.55,6812.0,263.07,264.19,262.9,263.55,6812.0
2021-03-05 10:20:00,263.47,263.79,263.01,263.79,3693.0,263.47,263.79,263.01,263.79,3693.0
2021-03-05 10:25:00,263.72,264.64,263.61,263.68,4144.0,263.72,264.64,263.61,263.68,4144.0
2021-03-05 10:30:00,263.5,264.06,263.03,263.76,14311.0,263.5,264.06,263.03,263.76,14311.0
2021-03-05 10:35:00,263.8,264.15,263.14,263.18,4446.0,263.8,264.15,263.14,263.18,4446.0
2021-03-05 10:40:00,263.44,263.72,263.09,263.5,5311.0,263.44,263.72,263.09,263.5,5311.0
2021-03-05 10:45:00,263.38,264.02,263.11,263.31,9625.0,263.38,264.02,263.11,263.31,9625.0
2021-03-05 10:50:00,263.3,264.2,263.29,264.01,7696.0,263.3,264.2,263.29,264.01,7696.0
2021-03-05 10:55:00,264.29,264.29,262.99,263.35,3300.0,264.29,264.29,262.99,263.35,3300.0
2021-03-05 11:00:00,262.94,263.75,262.68,263.75,2738.0,262.94,263.75,262.68,263.75,2738.0
2021-03-05 11:05:00,263.75,263.83,262.86,262.96,2378.0,263.75,263.83,262.86,262.96,2378.0
2021-03-05 11:10:00,263.15,263.79,263.14,263.54,5500.0,263.15,263.79,263.14,263.54,5500.0
2021-03-05 11:15:00,263.48,263.86,263.32,263.85,5874.0,263.48,263.86,263.32,263.85,5874.0
2021-03-05 11:20:00,263.85,264.01,263.29,263.48,8283.0,263.85,264.01,263.29,263.48,8283.0
2021-03-05 11:25:00,263.46,264.04,263.23,264.0,6889.0,263.46,264.04,263.23,264.0,6889.0
2021-03-05 11:30:00,263.84,264.47,263.79,263.79,6386.0,263.84,264.47,263.79,263.79,6386.0
2021-03-05 11:35:00,263.52,264.24,263.5,263.61,6413.0,263.52,264.24,263.5,263.61,6413.0
2021-03-05 11:40:00,263.59,265.07,263.5,265.07,6828.0,263.59,265.07,263.5,265.07,6828.0
2021-03-05 11:45:00,265.3,265.32,264.4,264.65,3700.0,265.3,265.32,264.4,264.65,3700.0
2021-03-05 11:50:00,264.39,264.94,264.13,264.66,3622.0,264.39,264.94,264.13,264.66,3622.0
2021-03-05 11:55:00,264.88,266.0,264.88,265.87,3014.0,264.88,266.0,264.88,265.87,3014.0
2021-03-05 12:00:00,266.01,266.81,266.01,266.81,1600.0,266.01,266.81,266.01,266.81,1600.0
2021-03-05 12:05:00,267.1,267.49,266.82,267.49,1475.0,267.1,267.49,266.82,267.49,1475.0
2021-03-05 12:10:00,267.06,268.47,267.06,268.13,4059.0,267.06,268.47,267.06,268.13,4059.0
2021-03-05 12:15:00,268.3,268.99,268.29,268.78,3621.0,268.3,268.99,268.29,268.78,3621.0
2021-03-05 12:20:00,268.9,269.66,268.81,269.66,4946.0,268.9,269.66,268.81,269.66,4946.0
2021-03-05 12:25:00,269.55,269.55,269.21,269.34,2532.0,269.55,269.55,269.21,269.34,2532.0
2021-03-05 12:30:00,269.64,270.1,269.53,269.53,3925.0,269.64,270.1,269.53,269.53,3925.0
2021-03-05 12:35:00,269.5,270.96,269.27,270.85,19224.0,269.5,270.96,269.27,270.85,19224.0
2021-03-05 12:40:00,270.68,271.38,270.28,271.1,6006.0,270.68,271.38,270.28,271.1,6006.0
2021-03-05 12:45:00,271.31,271.31,270.57,270.57,1962.0,271.31,271.31,270.57,270.57,1962.0
2021-03-05 12:50:00,270.53,270.65,269.72,269.72,5719.0,270.53,270.65,269.72,269.72,5719.0
2021-03-05 12:55:00,270.63,270.63,269.77,270.16,1440.0,270.63,270.63,269.77,270.16,1440.0
2021-03-05 13:00:00,270.38,270.38,269.45,269.45,2400.0,270.38,270.38,269.45,269.45,2400.0
2021-03-05 13:05:00,269.84,270.3,269.81,270.29,1542.0,269.84,270.3,269.81,270.29,1542.0
2021-03-05 13:10:00,270.14,270.45,270.09,270.45,3836.0,270.14,270.45,270.09,270.45,3836.0
2021-03-05 13:15:00,270.38,271.1,270.35,271.1,4069.0,270.38,271.1,270.35,271.1,4069.0
2021-03-05 13:20:00,271.33,271.74,271.01,271.3,2400.0,271.33,271.74,271.01,271.3,2400.0
2021-03-05 13:25:00,271.16,271.81,271.12,271.46,2607.0,271.16,271.81,271.12,271.46,2607.0
2021-03-05 13:30:00,271.53,271.75,271.2,271.35,3594.0,271.53,271.75,271.2,271.35,3594.0
2021-03-05 13:35:00,271.04,271.23,270.91,270.95,1204.0,271.04,271.23,270.91,270.95,1204.0
2021-03-05 13:40:00,271.1,271.5,271.06,271.5,1894.0,271.1,271.5,271.06,271.5,1894.0
2021-03-05 13:45:00,271.5,271.78,271.05,271.26,3664.0,271.5,271.78,271.05,271.26,3664.0
2021-03-05 13:50:00,271.28,271.49,270.75,270.86,4370.0,271.28,271.49,270.75,270.86,4370.0
2021-03-05 13:55:00,270.8,270.89,270.23,270.85,6887.0,270.8,270.89,270.23,270.85,6887.0
2021-03-05 14:00:00,271.08,271.18,270.85,270.96,2404.0,271.08,271.18,270.85,270.96,2404.0
2021-03-05 14:05:00,271.03,271.07,270.52,270.52,2322.0,271.03,271.07,270.52,270.52,2322.0
2021-03-05 14:10:00,270.2,270.2,269.64,269.94,4733.0,270.2,270.2,269.64,269.94,4733.0
2021-03-05 14:15:00,270.15,270.24,269.29,269.29,2350.0,270.15,270.24,269.29,269.29,2350.0
2021-03-05 14:20:00,269.46,270.01,269.46,269.94,2811.0,269.46,270.01,269.46,269.94,2811.0
2021-03-05 14:25:00,270.26,271.01,270.24,271.01,4275.0,270.26,271.01,270.24,271.01,4275.0
2021-03-05 14:30:00,271.21,271.64,271.17,271.64,3357.0,271.21,271.64,271.17,271.64,3357.0
2021-03-05 14:35:00,271.75,271.75,271.22,271.45,5568.0,271.75,271.75,271.22,271.45,5568.0
2021-03-05 14:40:00,271.5,272.0,271.5,272.0,4354.0,271.5,272.0,271.5,272.0,4354.0
2021-03-05 14:45:00,272.15,272.28,271.86,272.28,1600.0,272.15,272.28,271.86,272.28,1600.0
2021-03-05 14:50:00,272.06,272.19,272.0,272.13,1000.0,272.06,272.19,272.0,272.13,1000.0
2021-03-05 14:55:00,272.09,272.62,272.09,272.51,3000.0,272.09,272.62,272.09,272.51,3000.0
2021-03-05 15:00:00,272.56,272.96,272.27,272.96,4002.0,272.56,272.96,272.27,272.96,4002.0
2021-03-05 15:05:00,272.91,273.04,272.75,273.0,2272.0,272.91,273.04,272.75,273.0,2272.0
2021-03-05 15:10:00,273.15,273.18,272.7,273.0,4369.0,273.15,273.18,272.7,273.0,4369.0
2021-03-05 15:15:00,273.09,273.33,272.64,273.27,7642.0,273.09,273.33,272.64,273.27,7642.0
2021-03-05 15:20:00,273.08,273.32,272.72,272.76,3837.0,273.08,273.32,272.72,272.76,3837.0
2021-03-05 15:25:00,272.65,272.91,271.63,272.0,13597.0,272.65,272.91,271.63,272.0,13597.0
2021-03-05 15:30:00,272.04,272.14,271.35,271.75,14158.0,272.04,272.14,271.35,271.75,14158.0
2021-03-05 15:35:00,271.7,271.83,271.03,271.5,16376.0,271.7,271.83,271.03,271.5,16376.0
2021-03-05 15:40:00,271.75,271.96,270.51,270.51,13552.0,271.75,271.96,270.51,270.51,13552.0
2021-03-05 15:45:00,270.38,271.28,270.03,270.73,18500.0,270.38,271.28,270.03,270.73,18500.0
2021-03-05 15:50:00,270.81,271.58,270.51,270.9,20557.0,270.81,271.58,270.51,270.9,20557.0
2021-03-05 15:55:00,270.9,271.31,270.08,270.7,75834.0,270.9,271.31,270.08,270.7,75834.0
2021-03-08 09:30:00,270.7,270.7,267.48,267.49,26503.0,270.7,270.7,267.48,267.49,26503.0
2021-03-08 09:35:00,267.94,269.63,267.65,269.59,6420.0,267.94,269.63,267.65,269.59,6420.0
2021-03-08 09:40:00,269.65,270.72,269.42,270.56,7150.0,269.65,270.72,269.42,270.56,7150.0
2021-03-08 09:45:00,270.74,270.85,269.96,270.85,12450.0,270.74,270.85,269.96,270.85,12450.0
2021-03-08 09:50:00,270.6,271.99,270.6,271.93,6581.0,270.6,271.99,270.6,271.93,6581.0
2021-03-08 09:55:00,271.97,272.71,270.74,271.46,13371.0,271.97,272.71,270.74,271.46,13371.0
2021-03-08 10:00:00,271.72,272.11,271.27,271.79,4100.0,271.72,272.11,271.27,271.79,4100.0
2021-03-08 10:05:00,271.9,273.87,271.9,273.87,3691.0,271.9,273.87,271.9,273.87,3691.0
2021-03-08 10:10:00,274.08,274.29,273.46,273.69,9831.0,274.08,274.29,273.46,273.69,9831.0
2021-03-08 10:15:00,273.91,274.08,273.58,274.02,2400.0,273.91,274.08,273.58,274.02,2400.0
2021-03-08 10:20:00,273.98,274.75,273.98,274.5,12519.0,273.98,274.75,273.98,274.5,12519.0
2021-03-08 10:25:00,274.44,275.85,274.44,274.63,10627.0,274.44,275.85,274.44,274.63,10627.0
2021-03-08 10:30:00,274.57,275.76,274.57,275.71,5277.0,274.57,275.76,274.57,275.71,5277.0
2021-03-08 10:35:00,275.87,276.08,275.55,275.87,11611.0,275.87,276.08,275.55,275.87,11611.0
2021-03-08 10:40:00,276.02,276.47,276.02,276.31,4284.0,276.02,276.47,276.02,276.31,4284.0
2021-03-08 10:45:00,276.54,276.66,275.6,275.67,5046.0,276.54,276.66,275.6,275.67,5046.0
2021-03-08 10:50:00,275.66,275.98,275.36,275.37,2872.0,275.66,275.98,275.36,275.37,2872.0
2021-03-08 10:55:00,275.54,276.09,275.24,275.69,3416.0,275.54,276.09,275.24,275.69,3416.0
2021-03-08 11:00:00,275.5,276.08,275.5,275.83,4285.0,275.5,276.08,275.5,275.83,4285.0
2021-03-08 11:05:00,275.89,275.89,275.43,275.63,3435.0,275.89,275.89,275.43,275.63,3435.0
2021-03-08 11:10:00,275.45,275.45,275.0,275.0,2485.0,275.45,275.45,275.0,275.0,2485.0
2021-03-08 11:15:00,275.02,275.57,274.82,275.41,2400.0,275.02,275.57,274.82,275.41,2400.0
2021-03-08 11:20:00,275.74,276.27,275.74,276.2,2702.0,275.74,276.27,275.74,276.2,2702.0
2021-03-08 11:25:00,276.16,276.78,276.16,276.56,5455.0,276.16,276.78,276.16,276.56,5455.0
2021-03-08 11:30:00,276.58,276.76,276.26,276.57,4396.0,276.58,276.76,276.26,276.57,4396.0
2021-03-08 11:35:00,276.48,276.63,276.07,276.54,7849.0,276.48,276.63,276.07,276.54,7849.0
2021-03-08 11:40:00,276.66,276.86,276.23,276.23,7197.0,276.66,276.86,276.23,276.23,7197.0
2021-03-08 11:45:00,276.23,276.62,275.92,275.92,6432.0,276.23,276.62,275.92,275.92,6432.0
2021-03-08 11:50:00,275.88,276.38,275.48,276.24,6966.0,275.88,276.38,275.48,276.24,6966.0
2021-03-08 11:55:00,276.25,276.65,275.74,275.74,4012.0,276.25,276.65,275.74,275.74,4012.0
2021-03-08 12:00:00,275.69,276.19,275.55,276.19,3566.0,275.69,276.19,275.55,276.19,3566.0
2021-03-08 12:05:00,276.1,276.68,275.97,276.68,2148.0,276.1,276.68,275.97,276.68,2148.0
2021-03-08 12:10:00,276.74,276.79,276.52,276.6,1600.0,276.74,276.79,276.52,276.6,1600.0
2021-03-08 12:15:00,276.59,277.34,276.45,277.01,4167.0,276.59,277.34,276.45,277.01,4167.0
2021-03-08 12:20:00,277.24,277.8,277.18,277.8,2856.0,277.24,277.8,277.18,277.8,2856.0
2021-03-08 12:25:00,277.77,278.2,277.77,278.16,4005.0,277.77,278.2,277.77,278.16,4005.0
2021-03-08 12:30:00,278.06,278.66,277.71,278.66,4368.0,278.06,278.66,277.71,278.66,4368.0
2021-03-08 12:35:00,278.49,278.81,278.39,278.57,3229.0,278.49,278.81,278.39,278.57,3229.0
2021-03-08 12:40:00,278.55,278.87,278.33,278.4,6550.0,278.55,278.87,278.33,278.4,6550.0
2021-03-08 12:45:00,278.48,278.61,278.39,278.5,2109.0,278.48,278.61,278.39,278.5,2109.0
2021-03-08 12:50:00,278.33,278.49,277.72,277.93,5100.0,278.33,278.49,277.72,277.93,5100.0
2021-03-08 12:55:00,278.06,278.21,277.75,278.17,3400.0,278.06,278.21,277.75,278.17,3400.0
2021-03-08 13:00:00,278.3,278.37,277.99,278.06,3341.0,278.3,278.37,277.99,278.06,3341.0
2021-03-08 13:05:00,278.12,278.21,277.67,277.67,3500.0,278.12,278.21,277.67,277.67,3500.0
2021-03-08 13:10:00,277.57,277.57,276.94,276.94,5183.0,277.57,277.57,276.94,276.94,5183.0
2021-03-08 13:15:00,277.04,277.28,276.88,277.1,3091.0,277.04,277.28,276.88,277.1,3091.0
2021-03-08 13:20:00,277.3,277.57,277.22,277.27,2726.0,277.3,277.57,277.22,277.27,2726.0
2021-03-08 13:25:00,277.19,277.43,277.11,277.26,4295.0,277.19,277.43,277.11,277.26,4295.0
2021-03-08 13:30:00,277.26,277.43,276.55,276.55,3831.0,277.26,277.43,276.55,276.55,3831.0
2021-03-08 13:35:00,276.55,276.76,276.44,276.48,2122.0,276.55,276.76,276.44,276.48,2122.0
2021-03-08 13:40:00,276.48,276.68,276.11,276.11,3603.0,276.48,276.68,276.11,276.11,3603.0
2021-03-08 13:45:00,276.29,276.36,275.54,275.54,3321.0,276.29,276.36,275.54,275.54,3321.0
2021-03-08 13:50:00,275.54,275.54,275.04,275.41,3778.0,275.54,275.54,275.04,275.41,3778.0
2021-03-08 13:55:00,275.36,275.36,274.63,275.1,2700.0,275.36,275.36,274.63,275.1,2700.0
2021-03-08 14:00:00,274.98,275.52,274.87,275.51,5100.0,274.98,275.52,274.87,275.51,5100.0
2021-03-08 14:05:00,275.63,276.93,275.32,276.89,4607.0,275.63,276.93,275.32,276.89,4607.0
2021-03-08 14:10:00,276.71,276.86,276.35,276.35,4048.0,276.71,276.86,276.35,276.35,4048.0
2021-03-08 14:15:00,276.48,277.0,276.06,276.17,3500.0,276.48,277.0,276.06,276.17,3500.0
2021-03-08 14:20:00,276.3,276.32,275.93,276.18,2846.0,276.3,276.32,275.93,276.18,2846.0
2021-03-08 14:25:00,276.16,276.69,276.16,276.38,2500.0,276.16,276.69,276.16,276.38,2500.0
2021-03-08 14:30:00,276.68,276.76,276.26,276.53,2500.0,276.68,276.76,276.26,276.53,2500.0
2021-03-08 14:35:00,276.38,276.68,275.43,275.43,3920.0,276.38,276.68,275.43,275.43,3920.0
2021-03-08 14:40:00,275.66,275.83,274.6,274.89,6483.0,275.66,275.83,274.6,274.89,6483.0
2021-03-08 14:45:00,274.86,274.91,274.22,274.33,3884.0,274.86,274.91,274.22,274.33,3884.0
2021-03-08 14:50:00,274.08,274.5,274.04,274.5,1700.0,274.08,274.5,274.04,274.5,1700.0
2021-03-08 14:55:00,274.53,274.82,274.53,274.82,1500.0,274.53,274.82,274.53,274.82,1500.0
2021-03-08 15:00:00,274.66,274.66,273.86,273.87,3117.0,274.66,274.66,273.86,273.87,3117.0
2021-03-08 15:05:00,273.44,274.24,273.44,273.88,3936.0,273.44,274.24,273.44,273.88,3936.0
2021-03-08 15:10:00,273.67,273.86,273.49,273.53,4515.0,273.67,273.86,273.49,273.53,4515.0
2021-03-08 15:15:00,273.75,273.94,272.52,272.52,10746.0,273.75,273.94,272.52,272.52,10746.0
2021-03-08 15:20:00,272.27,272.66,272.12,272.6,5915.0,272.27,272.66,272.12,272.6,5915.0
2021-03-08 15:25:00,272.88,272.89,272.25,272.63,4910.0,272.88,272.89,272.25,272.63,4910.0
2021-03-08 15:30:00,272.63,273.13,272.63,272.9,9972.0,272.63,273.13,272.63,272.9,9972.0
2021-03-08 15:35:00,272.89,272.96,271.73,271.79,17107.0,272.89,272.96,271.73,271.79,17107.0
2021-03-08 15:40:00,272.13,272.47,271.74,272.34,8109.0,272.13,272.47,271.74,272.34,8109.0
2021-03-08 15:45:00,272.54,272.87,272.25,272.82,14957.0,272.54,272.87,272.25,272.82,14957.0
2021-03-08 15:50:00,272.83,272.9,271.04,271.53,29210.0,272.83,272.9,271.04,271.53,29210.0
2021-03-08 15:55:00,271.33,271.33,269.89,270.39,108915.0,271.33,271.33,269.89,270.39,108915.0
2021-03-09 09:30:00,272.59,273.0,271.2,272.0,59699.0,272.59,273.0,271.2,272.0,59699.0
2021-03-09 09:35:00,272.21,274.86,272.1,274.86,29185.0,272.21,274.86,272.1,274.86,29185.0
2021-03-09 09:40:00,274.67,276.81,273.96,276.13,20085.0,274.67,276.81,273.96,276.13,20085.0
2021-03-09 09:45:00,275.9,277.79,275.81,277.44,8507.0,275.9,277.79,275.81,277.44,8507.0
2021-03-09 09:50:00,277.41,278.24,277.36,277.84,10801.0,277.41,278.24,277.36,277.84,10801.0
2021-03-09 09:55:00,277.84,278.18,276.79,277.0,10523.0,277.84,278.18,276.79,277.0,10523.0
2021-03-09 10:00:00,277.0,277.3,275.57,275.92,13562.0,277.0,277.3,275.57,275.92,13562.0
2021-03-09 10:05:00,276.25,276.72,275.32,276.54,9832.0,276.25,276.72,275.32,276.54,9832.0
2021-03-09 10:10:00,276.48,276.51,275.78,275.91,8725.0,276.48,276.51,275.78,275.91,8725.0
2021-03-09 10:15:00,276.22,276.84,276.1,276.84,4824.0,276.22,276.84,276.1,276.84,4824.0
2021-03-09 10:20:00,276.89,276.9,275.66,275.8,5762.0,276.89,276.9,275.66,275.8,5762.0
2021-03-09 10:25:00,275.89,276.27,275.65,276.11,3900.0,275.89,276.27,275.65,276.11,3900.0
2021-03-09 10:30:00,276.17,276.17,275.18,275.18,3983.0,276.17,276.17,275.18,275.18,3983.0
2021-03-09 10:35:00,275.41,276.26,274.79,275.1,17000.0,275.41,276.26,274.79,275.1,17000.0
2021-03-09 10:40:00,275.11,275.65,274.98,275.2,9185.0,275.11,275.65,274.98,275.2,9185.0
2021-03-09 10:45:00,275.13,275.85,274.0,274.0,7670.0,275.13,275.85,274.0,274.0,7670.0
2021-03-09 10:50:00,274.07,274.22,273.58,273.85,10801.0,274.07,274.22,273.58,273.85,10801.0
2021-03-09 10:55:00,273.85,274.03,273.07,273.11,6645.0,273.85,274.03,273.07,273.11,6645.0
2021-03-09 11:00:00,273.16,273.32,272.88,272.98,9694.0,273.16,273.32,272.88,272.98,9694.0
2021-03-09 11:05:00,272.96,272.97,272.74,272.79,3906.0,272.96,272.97,272.74,272.79,3906.0
2021-03-09 11:10:00,272.84,273.92,272.74,273.17,6980.0,272.84,273.92,272.74,273.17,6980.0
2021-03-09 11:15:00,273.19,273.41,272.89,273.01,4552.0,273.19,273.41,272.89,273.01,4552.0
2021-03-09 11:20:00,272.89,273.04,272.36,272.68,11882.0,272.89,273.04,272.36,272.68,11882.0
2021-03-09 11:25:00,272.71,273.07,272.57,272.73,6020.0,272.71,273.07,272.57,272.73,6020.0
2021-03-09 11:30:00,272.79,272.94,272.1,272.11,5185.0,272.79,272.94,272.1,272.11,5185.0
2021-03-09 11:35:00,272.29,272.48,272.21,272.26,10272.0,272.29,272.48,272.21,272.26,10272.0
2021-03-09 11:40:00,272.34,272.34,271.63,271.73,3077.0,272.34,272.34,271.63,271.73,3077.0
2021-03-09 11:45:00,271.39,271.64,271.21,271.48,4800.0,271.39,271.64,271.21,271.48,4800.0
2021-03-09 11:50:00,271.57,271.94,271.0,271.81,7952.0,271.57,271.94,271.0,271.81,7952.0
2021-03-09 11:55:00,271.91,271.93,271.03,271.03,9705.0,271.91,271.93,271.03,271.03,9705.0
2021-03-09 12:00:00,271.39,271.88,271.34,271.41,7527.0,271.39,271.88,271.34,271.41,7527.0
2021-03-09 12:05:00,271.43,271.8,271.35,271.61,6739.0,271.43,271.8,271.35,271.61,6739.0
2021-03-09 12:10:00,271.68,272.11,271.68,272.08,5352.0,271.68,272.11,271.68,272.08,5352.0
2021-03-09 12:15:00,272.18,272.42,272.06,272.31,5600.0,272.18,272.42,272.06,272.31,5600.0
2021-03-09 12:20:00,272.26,272.41,271.95,271.95,5579.0,272.26,272.41,271.95,271.95,5579.0
2021-03-09 12:25:00,272.0,272.36,271.9,271.98,8750.0,272.0,272.36,271.9,271.98,8750.0
2021-03-09 12:30:00,271.88,271.89,271.45,271.67,8450.0,271.88,271.89,271.45,271.67,8450.0
2021-03-09 12:35:00,271.66,272.11,271.65,271.8,6405.0,271.66,272.11,271.65,271.8,6405.0
2021-03-09 12:40:00,271.77,271.88,271.64,271.84,5200.0,271.77,271.88,271.64,271.84,5200.0
2021-03-09 12:45:00,271.84,271.84,270.93,271.04,8084.0,271.84,271.84,270.93,271.04,8084.0
2021-03-09 12:50:00,271.19,271.26,270.66,271.01,8028.0,271.19,271.26,270.66,271.01,8028.0
2021-03-09 12:55:00,271.08,271.37,270.43,270.54,7016.0,271.08,271.37,270.43,270.54,7016.0
2021-03-09 13:00:00,270.71,271.5,270.58,271.21,13719.0,270.71,271.5,270.58,271.21,13719.0
2021-03-09 13:05:00,271.09,271.31,270.92,270.95,11089.0,271.09,271.31,270.92,270.95,11089.0
2021-03-09 13:10:00,271.04,271.04,270.21,270.38,5916.0,271.04,271.04,270.21,270.38,5916.0
2021-03-09 13:15:00,270.3,270.43,270.11,270.19,10232.0,270.3,270.43,270.11,270.19,10232.0
2021-03-09 13:20:00,270.1,270.23,269.43,269.69,15650.0,270.1,270.23,269.43,269.69,15650.0
2021-03-09 13:25:00,269.55,269.9,269.36,269.74,4500.0,269.55,269.9,269.36,269.74,4500.0
2021-03-09 13:30:00,269.67,270.16,269.57,269.62,4958.0,269.67,270.16,269.57,269.62,4958.0
2021-03-09 13:35:00,269.45,269.64,269.44,269.53,5453.0,269.45,269.64,269.44,269.53,5453.0
2021-03-09 13:40:00,269.58,269.68,269.37,269.47,10705.0,269.58,269.68,269.37,269.47,10705.0
2021-03-09 13:45:00,269.49,269.84,269.48,269.76,11281.0,269.49,269.84,269.48,269.76,11281.0
2021-03-09 13:50:00,269.76,269.98,269.66,269.69,14418.0,269.76,269.98,269.66,269.69,14418.0
2021-03-09 13:55:00,269.7,269.87,269.49,269.52,39986.0,269.7,269.87,269.49,269.52,39986.0
2021-03-09 14:00:00,269.55,269.56,268.75,268.75,11495.0,269.55,269.56,268.75,268.75,11495.0
2021-03-09 14:05:00,268.79,268.8,268.31,268.39,3519.0,268.79,268.8,268.31,268.39,3519.0
2021-03-09 14:10:00,268.36,268.73,268.36,268.63,6578.0,268.36,268.73,268.36,268.63,6578.0
2021-03-09 14:15:00,268.59,268.72,268.5,268.56,5834.0,268.59,268.72,268.5,268.56,5834.0
2021-03-09 14:20:00,268.47,268.53,268.01,268.01,31050.0,268.47,268.53,268.01,268.01,31050.0
2021-03-09 14:25:00,268.11,268.16,267.81,267.96,14391.0,268.11,268.16,267.81,267.96,14391.0
2021-03-09 14:30:00,267.91,268.2,267.9,268.11,5690.0,267.91,268.2,267.9,268.11,5690.0
2021-03-09 14:35:00,268.15,268.71,268.15,268.6,5989.0,268.15,268.71,268.15,268.6,5989.0
2021-03-09 14:40:00,268.68,269.13,268.4,268.41,19116.0,268.68,269.13,268.4,268.41,19116.0
2021-03-09 14:45:00,268.41,268.5,267.99,268.16,25558.0,268.41,268.5,267.99,268.16,25558.0
2021-03-09 14:50:00,268.17,268.3,267.98,268.18,14315.0,268.17,268.3,267.98,268.18,14315.0
2021-03-09 14:55:00,268.18,268.58,268.0,268.47,12868.0,268.18,268.58,268.0,268.47,12868.0
2021-03-09 15:00:00,268.47,268.73,268.14,268.21,9791.0,268.47,268.73,268.14,268.21,9791.0
2021-03-09 15:05:00,268.24,268.24,267.29,267.3,31345.0,268.24,268.24,267.29,267.3,31345.0
2021-03-09 15:10:00,267.25,267.81,267.25,267.59,34336.0,267.25,267.81,267.25,267.59,34336.0
2021-03-09 15:15:00,267.59,267.67,267.41,267.59,11122.0,267.59,267.67,267.41,267.59,11122.0
2021-03-09 15:20:00,267.49,267.66,267.3,267.31,20142.0,267.49,267.66,267.3,267.31,20142.0
2021-03-09 15:25:00,267.32,267.37,266.38,266.44,32083.0,267.32,267.37,266.38,266.44,32083.0
2021-03-09 15:30:00,266.58,267.32,266.58,266.87,30321.0,266.58,267.32,266.58,266.87,30321.0
2021-03-09 15:35:00,267.11,267.18,266.62,267.18,27302.0,267.11,267.18,266.62,267.18,27302.0
2021-03-09 15:40:00,267.35,267.35,266.81,267.02,23898.0,267.35,267.35,266.81,267.02,23898.0
2021-03-09 15:45:00,267.0,267.1,266.7,267.0,19585.0,267.0,267.1,266.7,267.0,19585.0
2021-03-09 15:50:00,266.76,267.28,266.51,266.87,35970.0,266.76,267.28,266.51,266.87,35970.0
2021-03-09 15:55:00,266.9,267.0,266.43,266.49,71762.0,266.9,267.0,266.43,266.49,71762.0
2021-03-10 09:30:00,269.52,269.52,266.8,267.04,36001.0,269.52,269.52,266.8,267.04,36001.0
2021-03-10 09:35:00,266.94,268.51,266.85,268.5,8301.0,266.94,268.51,266.85,268.5,8301.0
2021-03-10 09:40:00,268.48,268.49,266.95,267.35,12842.0,268.48,268.49,266.95,267.35,12842.0
2021-03-10 09:45:00,267.71,268.04,267.16,267.6,7425.0,267.71,268.04,267.16,267.6,7425.0
2021-03-10 09:50:00,267.26,268.03,266.82,267.21,8693.0,267.26,268.03,266.82,267.21,8693.0
2021-03-10 09:55:00,267.14,267.88,266.57,266.68,11895.0,267.14,267.88,266.57,266.68,11895.0
2021-03-10 10:00:00,266.65,267.7,266.55,267.02,10477.0,266.65,267.7,266.55,267.02,10477.0
2021-03-10 10:05:00,267.19,267.31,266.34,266.35,11038.0,267.19,267.31,266.34,266.35,11038.0
2021-03-10 10:10:00,266.42,266.56,265.5,266.32,27205.0,266.42,266.56,265.5,266.32,27205.0
2021-03-10 10:15:00,266.45,266.55,265.86,265.91,10439.0,266.45,266.55,265.86,265.91,10439.0
2021-03-10 10:20:00,265.98,266.35,265.82,266.31,8941.0,265.98,266.35,265.82,266.31,8941.0
2021-03-10 10:25:00,266.23,266.39,265.98,266.23,9409.0,266.23,266.39,265.98,266.23,9409.0
2021-03-10 10:30:00,266.31,266.31,265.08,265.93,17449.0,266.31,266.31,265.08,265.93,17449.0
2021-03-10 10:35:00,266.0,266.21,265.5,265.71,6232.0,266.0,266.21,265.5,265.71,6232.0
2021-03-10 10:40:00,265.76,266.32,265.59,265.94,8999.0,265.76,266.32,265.59,265.94,8999.0
2021-03-10 10:45:00,265.97,266.3,265.85,265.85,7699.0,265.97,266.3,265.85,265.85,7699.0
2021-03-10 10:50:00,265.85,266.0,265.32,265.78,7319.0,265.85,266.0,265.32,265.78,7319.0
2021-03-10 10:55:00,265.88,265.88,265.37,265.45,4523.0,265.88,265.88,265.37,265.45,4523.0
2021-03-10 11:00:00,265.58,265.65,265.23,265.4,6584.0,265.58,265.65,265.23,265.4,6584.0
2021-03-10 11:05:00,265.3,265.4,265.03,265.2,8631.0,265.3,265.4,265.03,265.2,8631.0
2021-03-10 11:10:00,265.0,265.04,264.33,264.52,9891.0,265.0,265.04,264.33,264.52,9891.0
2021-03-10 11:15:00,264.61,264.72,263.86,264.24,22399.0,264.61,264.72,263.86,264.24,22399.0
2021-03-10 11:20:00,264.24,264.38,263.88,264.04,20403.0,264.24,264.38,263.88,264.04,20403.0
2021-03-10 11:25:00,264.04,264.22,263.69,263.72,23381.0,264.04,264.22,263.69,263.72,23381.0
2021-03-10 11:30:00,263.7,264.06,263.56,263.87,26059.0,263.7,264.06,263.56,263.87,26059.0
2021-03-10 11:35:00,264.0,264.14,263.64,263.96,22051.0,264.0,264.14,263.64,263.96,22051.0
2021-03-10 11:40:00,264.03,265.22,264.0,265.22,11710.0,264.03,265.22,264.0,265.22,11710.0
2021-03-10 11:45:00,265.15,265.58,265.05,265.25,11190.0,265.15,265.58,265.05,265.25,11190.0
2021-03-10 11:50:00,265.34,265.37,264.88,265.13,10275.0,265.34,265.37,264.88,265.13,10275.0
2021-03-10 11:55:00,265.1,265.32,264.89,264.89,12223.0,265.1,265.32,264.89,264.89,12223.0
2021-03-10 12:00:00,264.79,264.9,264.39,264.71,8099.0,264.79,264.9,264.39,264.71,8099.0
2021-03-10 12:05:00,264.52,264.82,264.47,264.59,10308.0,264.52,264.82,264.47,264.59,10308.0
2021-03-10 12:10:00,264.63,264.75,264.52,264.56,10867.0,264.63,264.75,264.52,264.56,10867.0
2021-03-10 12:15:00,264.6,264.77,264.58,264.68,11945.0,264.6,264.77,264.58,264.68,11945.0
2021-03-10 12:20:00,264.59,264.67,264.17,264.17,11143.0,264.59,264.67,264.17,264.17,11143.0
2021-03-10 12:25:00,264.07,264.38,263.9,264.0,10062.0,264.07,264.38,263.9,264.0,10062.0
2021-03-10 12:30:00,264.0,264.08,263.94,264.05,7439.0,264.0,264.08,263.94,264.05,7439.0
2021-03-10 12:35:00,264.04,264.04,263.84,263.98,7643.0,264.04,264.04,263.84,263.98,7643.0
2021-03-10 12:40:00,263.92,264.35,263.64,263.74,7303.0,263.92,264.35,263.64,263.74,7303.0
2021-03-10 12:45:00,263.83,263.96,263.7,263.83,5947.0,263.83,263.96,263.7,263.83,5947.0
2021-03-10 12:50:00,263.88,264.85,263.88,264.45,19585.0,263.88,264.85,263.88,264.45,19585.0
2021-03-10 12:55:00,264.57,264.57,264.08,264.08,10551.0,264.57,264.57,264.08,264.08,10551.0
2021-03-10 13:00:00,264.09,264.16,263.3,263.98,26674.0,264.09,264.16,263.3,263.98,26674.0
2021-03-10 13:05:00,263.83,264.36,263.49,264.36,15776.0,263.83,264.36,263.49,264.36,15776.0
2021-03-10 13:10:00,264.4,264.81,264.38,264.78,6758.0,264.4,264.81,264.38,264.78,6758.0
2021-03-10 13:15:00,264.72,264.74,263.38,263.5,51235.0,264.72,264.74,263.38,263.5,51235.0
2021-03-10 13:20:00,263.5,263.69,263.3,263.63,37196.0,263.5,263.69,263.3,263.63,37196.0
2021-03-10 13:25:00,263.53,263.89,263.44,263.73,12088.0,263.53,263.89,263.44,263.73,12088.0
2021-03-10 13:30:00,263.8,263.99,263.5,263.81,11150.0,263.8,263.99,263.5,263.81,11150.0
2021-03-10 13:35:00,263.63,263.64,263.3,263.3,3657.0,263.63,263.64,263.3,263.3,3657.0
2021-03-10 13:40:00,263.31,263.49,263.29,263.35,9413.0,263.31,263.49,263.29,263.35,9413.0
2021-03-10 13:45:00,263.33,263.33,263.01,263.25,5172.0,263.33,263.33,263.01,263.25,5172.0
2021-03-10 13:50:00,263.25,263.38,263.0,263.38,13677.0,263.25,263.38,263.0,263.38,13677.0
2021-03-10 13:55:00,263.26,263.41,263.17,263.26,5037.0,263.26,263.41,263.17,263.26,5037.0
2021-03-10 14:00:00,263.24,263.34,263.0,263.23,9595.0,263.24,263.34,263.0,263.23,9595.0
2021-03-10 14:05:00,263.13,263.14,262.9,262.9,4410.0,263.13,263.14,262.9,262.9,4410.0
2021-03-10 14:10:00,263.02,263.3,262.96,263.2,18719.0,263.02,263.3,262.96,263.2,18719.0
2021-03-10 14:15:00,263.3,263.54,263.29,263.29,7271.0,263.3,263.54,263.29,263.29,7271.0
2021-03-10 14:20:00,263.34,263.35,262.79,262.8,5600.0,263.34,263.35,262.79,262.8,5600.0
2021-03-10 14:25:00,262.72,263.95,262.72,263.64,7923.0,262.72,263.95,262.72,263.64,7923.0
2021-03-10 14:30:00,263.66,263.85,263.07,263.15,6263.0,263.66,263.85,263.07,263.15,6263.0
2021-03-10 14:35:00,263.27,263.44,263.14,263.17,7175.0,263.27,263.44,263.14,263.17,7175.0
2021-03-10 14:40:00,263.2,263.27,263.04,263.06,7327.0,263.2,263.27,263.04,263.06,7327.0
2021-03-10 14:45:00,263.12,264.39,263.05,264.31,18060.0,263.12,264.39,263.05,264.31,18060.0
2021-03-10 14:50:00,264.55,264.73,264.32,264.51,8365.0,264.55,264.73,264.32,264.51,8365.0
2021-03-10 14:55:00,264.5,264.69,264.27,264.41,8779.0,264.5,264.69,264.27,264.41,8779.0
2021-03-10 15:00:00,264.31,264.68,263.8,263.8,8158.0,264.31,264.68,263.8,263.8,8158.0
2021-03-10 15:05:00,263.85,264.03,263.52,263.73,7861.0,263.85,264.03,263.52,263.73,7861.0
2021-03-10 15:10:00,263.75,263.87,263.54,263.74,6603.0,263.75,263.87,263.54,263.74,6603.0
2021-03-10 15:15:00,263.83,263.94,263.04,263.22,13269.0,263.83,263.94,263.04,263.22,13269.0
2021-03-10 15:20:00,263.21,263.54,263.04,263.06,20595.0,263.21,263.54,263.04,263.06,20595.0
2021-03-10 15:25:00,263.1,263.17,262.98,263.04,22333.0,263.1,263.17,262.98,263.04,22333.0
2021-03-10 15:30:00,263.16,264.0,263.02,264.0,25377.0,263.16,264.0,263.02,264.0,25377.0
2021-03-10 15:35:00,264.16,264.5,263.72,263.72,27170.0,264.16,264.5,263.72,263.72,27170.0
2021-03-10 15:40:00,263.88,263.99,263.04,263.66,20920.0,263.88,263.99,263.04,263.66,20920.0
2021-03-10 15:45:00,263.56,263.75,262.89,263.09,45091.0,263.56,263.75,262.89,263.09,45091.0
2021-03-10 15:50:00,262.99,263.37,262.75,263.0,46078.0,262.99,263.37,262.75,263.0,46078.0
2021-03-10 15:55:00,263.01,263.3,262.6,262.6,66565.0,263.01,263.3,262.6,262.6,66565.0
2021-03-11 09:30:00,263.12,263.92,260.83,263.61,43612.0,263.12,263.92,260.83,263.61,43612.0
2021-03-11 09:35:00,263.35,264.17,262.73,263.66,40529.0,263.35,264.17,262.73,263.66,40529.0
2021-03-11 09:40:00,263.81,264.63,262.92,263.24,27434.0,263.81,264.63,262.92,263.24,27434.0
2021-03-11 09:45:00,263.37,263.53,262.41,262.86,13528.0,263.37,263.53,262.41,262.86,13528.0
2021-03-11 09:50:00,262.79,264.45,262.78,264.21,18538.0,262.79,264.45,262.78,264.21,18538.0
2021-03-11 09:55:00,264.34,264.78,264.18,264.28,12734.0,264.34,264.78,264.18,264.28,12734.0
2021-03-11 10:00:00,264.18,264.62,264.16,264.57,15203.0,264.18,264.62,264.16,264.57,15203.0
2021-03-11 10:05:00,264.56,264.7,264.27,264.56,6429.0,264.56,264.7,264.27,264.56,6429.0
2021-03-11 10:10:00,264.36,264.36,263.73,263.85,11040.0,264.36,264.36,263.73,263.85,11040.0
2021-03-11 10:15:00,263.94,264.05,263.45,263.45,8659.0,263.94,264.05,263.45,263.45,8659.0
2021-03-11 10:20:00,263.65,263.83,263.01,263.01,11020.0,263.65,263.83,263.01,263.01,11020.0
2021-03-11 10:25:00,263.0,263.04,262.2,262.24,11486.0,263.0,263.04,262.2,262.24,11486.0
2021-03-11 10:30:00,262.27,263.19,262.0,262.89,12204.0,262.27,263.19,262.0,262.89,12204.0
2021-03-11 10:35:00,262.89,263.06,262.33,262.52,9670.0,262.89,263.06,262.33,262.52,9670.0
2021-03-11 10:40:00,262.62,263.35,262.47,263.0,17058.0,262.62,263.35,262.47,263.0,17058.0
2021-03-11 10:45:00,263.26,263.56,262.88,262.96,11163.0,263.26,263.56,262.88,262.96,11163.0
2021-03-11 10:50:00,263.13,263.28,262.79,263.0,9543.0,263.13,263.28,262.79,263.0,9543.0
2021-03-11 10:55:00,263.0,263.6,262.87,263.49,10059.0,263.0,263.6,262.87,263.49,10059.0
2021-03-11 11:00:00,263.44,263.57,262.84,262.84,16357.0,263.44,263.57,262.84,262.84,16357.0
2021-03-11 11:05:00,262.88,263.03,262.66,262.76,9175.0,262.88,263.03,262.66,262.76,9175.0
2021-03-11 11:10:00,262.74,263.06,262.57,262.73,11879.0,262.74,263.06,262.57,262.73,11879.0
2021-03-11 11:15:00,262.74,262.83,262.6,262.75,17627.0,262.74,262.83,262.6,262.75,17627.0
2021-03-11 11:20:00,262.76,263.21,262.65,262.98,22662.0,262.76,263.21,262.65,262.98,22662.0
2021-03-11 11:25:00,262.97,263.08,262.5,262.5,21850.0,262.97,263.08,262.5,262.5,21850.0
2021-03-11 11:30:00,262.48,262.48,261.8,262.0,12545.0,262.48,262.48,261.8,262.0,12545.0
2021-03-11 11:35:00,262.06,262.06,261.51,261.6,22102.0,262.06,262.06,261.51,261.6,22102.0
2021-03-11 11:40:00,261.59,261.71,260.7,260.9,23129.0,261.59,261.71,260.7,260.9,23129.0
2021-03-11 11:45:00,260.9,261.73,260.55,261.55,24660.0,260.9,261.73,260.55,261.55,24660.0
2021-03-11 11:50:00,261.6,261.65,260.85,260.96,21509.0,261.6,261.65,260.85,260.96,21509.0
2021-03-11 11:55:00,260.91,261.47,260.9,261.2,9498.0,260.91,261.47,260.9,261.2,9498.0
2021-03-11 12:00:00,261.21,261.58,261.21,261.35,4912.0,261.21,261.58,261.21,261.35,4912.0
2021-03-11 12:05:00,261.43,261.79,261.36,261.61,50094.0,261.43,261.79,261.36,261.61,50094.0
2021-03-11 12:10:00,261.73,262.1,261.6,262.0,13605.0,261.73,262.1,261.6,262.0,13605.0
2021-03-11 12:15:00,262.0,262.11,261.9,261.99,7127.0,262.0,262.11,261.9,261.99,7127.0
2021-03-11 12:20:00,262.0,262.41,261.85,262.16,19340.0,262.0,262.41,261.85,262.16,19340.0
2021-03-11 12:25:00,262.28,262.34,262.1,262.25,6437.0,262.28,262.34,262.1,262.25,6437.0
2021-03-11 12:30:00,262.26,262.37,262.18,262.27,2885.0,262.26,262.37,262.18,262.27,2885.0
2021-03-11 12:35:00,262.38,262.64,262.3,262.5,5119.0,262.38,262.64,262.3,262.5,5119.0
2021-03-11 12:40:00,262.4,262.5,262.28,262.5,9772.0,262.4,262.5,262.28,262.5,9772.0
2021-03-11 12:45:00,262.5,262.5,262.34,262.43,10709.0,262.5,262.5,262.34,262.43,10709.0
2021-03-11 12:50:00,262.43,262.82,262.33,262.82,6700.0,262.43,262.82,262.33,262.82,6700.0
2021-03-11 12:55:00,262.92,264.0,262.91,264.0,6574.0,262.92,264.0,262.91,264.0,6574.0
2021-03-11 13:00:00,264.31,265.22,264.07,265.1,12824.0,264.31,265.22,264.07,265.1,12824.0
2021-03-11 13:05:00,265.14,265.91,265.13,265.91,4493.0,265.14,265.91,265.13,265.91,4493.0
2021-03-11 13:10:00,265.79,266.76,265.66,266.69,16705.0,265.79,266.76,265.66,266.69,16705.0
2021-03-11 13:15:00,266.66,266.79,266.39,266.58,12140.0,266.66,266.79,266.39,266.58,12140.0
2021-03-11 13:20:00,266.44,267.04,266.44,266.95,11882.0,266.44,267.04,266.44,266.95,11882.0
2021-03-11 13:25:00,266.88,267.12,266.67,266.8,7504.0,266.88,267.12,266.67,266.8,7504.0
2021-03-11 13:30:00,266.89,266.89,266.43,266.71,5478.0,266.89,266.89,266.43,266.71,5478.0
2021-03-11 13:35:00,266.42,266.84,266.4,266.61,5244.0,266.42,266.84,266.4,266.61,5244.0
2021-03-11 13:40:00,266.63,266.78,266.54,266.7,4617.0,266.63,266.78,266.54,266.7,4617.0
2021-03-11 13:45:00,266.77,267.33,266.77,267.25,4558.0,266.77,267.33,266.77,267.25,4558.0
2021-03-11 13:50:00,267.25,267.37,266.63,266.82,15059.0,267.25,267.37,266.63,266.82,15059.0
2021-03-11 13:55:00,266.61,266.66,265.49,266.0,8691.0,266.61,266.66,265.49,266.0,8691.0
2021-03-11 14:00:00,266.17,266.57,266.17,266.55,3220.0,266.17,266.57,266.17,266.55,3220.0
2021-03-11 14:05:00,266.34,266.43,266.03,266.21,5733.0,266.34,266.43,266.03,266.21,5733.0
2021-03-11 14:10:00,266.17,266.24,266.02,266.22,5889.0,266.17,266.24,266.02,266.22,5889.0
2021-03-11 14:15:00,266.14,266.32,266.07,266.32,5027.0,266.14,266.32,266.07,266.32,5027.0
2021-03-11 14:20:00,266.24,267.1,266.24,267.1,3925.0,266.24,267.1,266.24,267.1,3925.0
2021-03-11 14:25:00,267.22,267.55,267.08,267.48,9663.0,267.22,267.55,267.08,267.48,9663.0
2021-03-11 14:30:00,267.53,267.68,267.4,267.63,6545.0,267.53,267.68,267.4,267.63,6545.0
2021-03-11 14:35:00,267.59,267.67,267.24,267.66,5148.0,267.59,267.67,267.24,267.66,5148.0
2021-03-11 14:40:00,267.56,267.67,267.38,267.4,8389.0,267.56,267.67,267.38,267.4,8389.0
2021-03-11 14:45:00,267.46,267.8,267.42,267.78,3661.0,267.46,267.8,267.42,267.78,3661.0
2021-03-11 14:50:00,267.82,268.0,267.82,267.88,2100.0,267.82,268.0,267.82,267.88,2100.0
2021-03-11 14:55:00,267.81,267.9,267.55,267.59,9450.0,267.81,267.9,267.55,267.59,9450.0
2021-03-11 15:00:00,267.63,267.94,267.41,267.84,13249.0,267.63,267.94,267.41,267.84,13249.0
2021-03-11 15:05:00,267.81,268.0,267.72,267.97,3110.0,267.81,268.0,267.72,267.97,3110.0
2021-03-11 15:10:00,267.82,268.0,267.7,267.9,4265.0,267.82,268.0,267.7,267.9,4265.0
2021-03-11 15:15:00,268.0,268.0,267.57,267.57,3963.0,268.0,268.0,267.57,267.57,3963.0
2021-03-11 15:20:00,267.43,267.56,267.04,267.04,4012.0,267.43,267.56,267.04,267.04,4012.0
2021-03-11 15:25:00,267.22,267.22,266.95,267.13,7198.0,267.22,267.22,266.95,267.13,7198.0
2021-03-11 15:30:00,267.04,267.04,266.29,266.82,14157.0,267.04,267.04,266.29,266.82,14157.0
2021-03-11 15:35:00,266.92,267.04,266.73,266.89,8799.0,266.92,267.04,266.73,266.89,8799.0
2021-03-11 15:40:00,266.89,267.18,266.73,266.86,17066.0,266.89,267.18,266.73,266.86,17066.0
2021-03-11 15:45:00,266.81,267.49,266.74,267.42,9171.0,266.81,267.49,266.74,267.42,9171.0
2021-03-11 15:50:00,267.32,267.47,266.91,267.29,31216.0,267.32,267.47,266.91,267.29,31216.0
2021-03-11 15:55:00,267.33,267.47,267.01,267.45,39152.0,267.33,267.47,267.01,267.45,39152.0
2021-03-12 09:30:00,267.06,267.19,265.26,266.54,18254.0,267.06,267.19,265.26,266.54,18254.0
2021-03-12 09:35:00,266.34,266.75,265.9,266.24,14519.0,266.34,266.75,265.9,266.24,14519.0
2021-03-12 09:40:00,266.49,266.91,266.14,266.46,7239.0,266.49,266.91,266.14,266.46,7239.0
2021-03-12 09:45:00,266.43,267.09,266.32,267.09,3948.0,266.43,267.09,266.32,267.09,3948.0
2021-03-12 09:50:00,267.16,267.49,266.17,266.46,5270.0,267.16,267.49,266.17,266.46,5270.0
2021-03-12 09:55:00,266.27,266.55,266.04,266.55,7251.0,266.27,266.55,266.04,266.55,7251.0
2021-03-12 10:00:00,266.59,266.71,266.12,266.26,11167.0,266.59,266.71,266.12,266.26,11167.0
2021-03-12 10:05:00,266.47,266.48,265.85,265.85,3753.0,266.47,266.48,265.85,265.85,3753.0
2021-03-12 10:10:00,265.94,265.94,264.75,264.9,9157.0,265.94,265.94,264.75,264.9,9157.0
2021-03-12 10:15:00,264.79,264.79,263.85,264.01,14058.0,264.79,264.79,263.85,264.01,14058.0
2021-03-12 10:20:00,263.93,264.24,263.56,263.67,8924.0,263.93,264.24,263.56,263.67,8924.0
2021-03-12 10:25:00,263.9,264.56,263.61,263.75,10070.0,263.9,264.56,263.61,263.75,10070.0
2021-03-12 10:30:00,263.66,264.28,263.38,264.02,15902.0,263.66,264.28,263.38,264.02,15902.0
2021-03-12 10:35:00,264.32,264.32,264.05,264.16,3822.0,264.32,264.32,264.05,264.16,3822.0
2021-03-12 10:40:00,264.06,264.31,264.06,264.19,4000.0,264.06,264.31,264.06,264.19,4000.0
2021-03-12 10:45:00,264.11,264.22,264.09,264.17,2877.0,264.11,264.22,264.09,264.17,2877.0
2021-03-12 10:50:00,264.19,264.24,262.79,262.82,29971.0,264.19,264.24,262.79,262.82,29971.0
2021-03-12 10:55:00,262.85,263.01,262.57,262.87,8177.0,262.85,263.01,262.57,262.87,8177.0
2021-03-12 11:00:00,262.76,263.19,262.61,263.0,14715.0,262.76,263.19,262.61,263.0,14715.0
2021-03-12 11:05:00,263.0,263.67,263.0,263.18,7491.0,263.0,263.67,263.0,263.18,7491.0
2021-03-12 11:10:00,263.06,263.39,263.02,263.1,2100.0,263.06,263.39,263.02,263.1,2100.0
2021-03-12 11:15:00,263.09,263.6,263.09,263.6,10425.0,263.09,263.6,263.09,263.6,10425.0
2021-03-12 11:20:00,263.75,263.92,263.5,263.5,7626.0,263.75,263.92,263.5,263.5,7626.0
2021-03-12 11:25:00,263.56,263.79,263.51,263.7,5571.0,263.56,263.79,263.51,263.7,5571.0
2021-03-12 11:30:00,263.77,264.13,263.77,263.95,5125.0,263.77,264.13,263.77,263.95,5125.0
2021-03-12 11:35:00,263.96,263.96,263.34,263.37,7335.0,263.96,263.96,263.34,263.37,7335.0
2021-03-12 11:40:00,263.52,263.52,262.8,262.98,4880.0,263.52,263.52,262.8,262.98,4880.0
2021-03-12 11:45:00,262.98,263.03,262.57,262.57,6445.0,262.98,263.03,262.57,262.57,6445.0
2021-03-12 11:50:00,262.51,262.59,262.2,262.25,6024.0,262.51,262.59,262.2,262.25,6024.0
2021-03-12 11:55:00,262.36,262.38,262.09,262.09,4668.0,262.36,262.38,262.09,262.09,4668.0
2021-03-12 12:00:00,262.16,262.16,261.8,262.01,5354.0,262.16,262.16,261.8,262.01,5354.0
2021-03-12 12:05:00,262.07,262.07,261.8,261.81,4206.0,262.07,262.07,261.8,261.81,4206.0
2021-03-12 12:10:00,261.8,262.3,261.72,262.19,4676.0,261.8,262.3,261.72,262.19,4676.0
2021-03-12 12:15:00,262.31,262.76,262.31,262.76,5251.0,262.31,262.76,262.31,262.76,5251.0
2021-03-12 12:20:00,262.84,263.16,262.76,262.93,3558.0,262.84,263.16,262.76,262.93,3558.0
2021-03-12 12:25:00,262.95,263.53,262.94,263.51,7115.0,262.95,263.53,262.94,263.51,7115.0
2021-03-12 12:30:00,263.43,263.6,263.3,263.51,6138.0,263.43,263.6,263.3,263.51,6138.0
2021-03-12 12:35:00,263.51,263.64,263.43,263.51,2043.0,263.51,263.64,263.43,263.51,2043.0
2021-03-12 12:40:00,263.5,263.51,263.25,263.34,4267.0,263.5,263.51,263.25,263.34,4267.0
2021-03-12 12:45:00,263.34,263.54,263.25,263.36,3521.0,263.34,263.54,263.25,263.36,3521.0
2021-03-12 12:50:00,263.36,263.5,263.25,263.4,5770.0,263.36,263.5,263.25,263.4,5770.0
2021-03-12 12:55:00,263.45,264.11,263.45,264.0,4115.0,263.45,264.11,263.45,264.0,4115.0
2021-03-12 13:00:00,264.07,264.11,263.86,263.86,2740.0,264.07,264.11,263.86,263.86,2740.0
2021-03-12 13:05:00,263.86,264.14,263.85,264.05,1928.0,263.86,264.14,263.85,264.05,1928.0
2021-03-12 13:10:00,263.97,264.1,263.96,264.05,2825.0,263.97,264.1,263.96,264.05,2825.0
2021-03-12 13:15:00,264.15,264.33,264.12,264.33,2480.0,264.15,264.33,264.12,264.33,2480.0
2021-03-12 13:20:00,264.42,264.62,264.42,264.6,1600.0,264.42,264.62,264.42,264.6,1600.0
2021-03-12 13:25:00,264.62,265.08,264.52,265.0,4570.0,264.62,265.08,264.52,265.0,4570.0
2021-03-12 13:30:00,265.0,265.5,265.0,265.31,5742.0,265.0,265.5,265.0,265.31,5742.0
2021-03-12 13:35:00,265.31,265.39,265.02,265.02,7388.0,265.31,265.39,265.02,265.02,7388.0
2021-03-12 13:40:00,265.1,265.16,264.75,264.8,6613.0,265.1,265.16,264.75,264.8,6613.0
2021-03-12 13:45:00,264.89,264.9,264.67,264.81,4943.0,264.89,264.9,264.67,264.81,4943.0
2021-03-12 13:50:00,264.8,265.25,264.79,265.23,9098.0,264.8,265.25,264.79,265.23,9098.0
2021-03-12 13:55:00,265.33,265.91,265.3,265.91,5522.0,265.33,265.91,265.3,265.91,5522.0
2021-03-12 14:00:00,265.9,266.33,265.89,266.04,10374.0,265.9,266.33,265.89,266.04,10374.0
2021-03-12 14:05:00,265.85,266.93,265.85,266.78,12709.0,265.85,266.93,265.85,266.78,12709.0
2021-03-12 14:10:00,266.83,266.83,266.01,266.01,5918.0,266.83,266.83,266.01,266.01,5918.0
2021-03-12 14:15:00,265.91,266.02,265.62,265.7,2918.0,265.91,266.02,265.62,265.7,2918.0
2021-03-12 14:20:00,265.65,265.66,264.9,264.94,5086.0,265.65,265.66,264.9,264.94,5086.0
2021-03-12 14:25:00,264.96,265.34,264.93,265.34,3252.0,264.96,265.34,264.93,265.34,3252.0
2021-03-12 14:30:00,265.36,265.36,264.94,265.18,7436.0,265.36,265.36,264.94,265.18,7436.0
2021-03-12 14:35:00,265.15,265.21,264.58,264.93,5289.0,265.15,265.21,264.58,264.93,5289.0
2021-03-12 14:40:00,264.98,265.56,264.94,265.54,3606.0,264.98,265.56,264.94,265.54,3606.0
2021-03-12 14:45:00,265.65,266.28,265.65,266.28,5358.0,265.65,266.28,265.65,266.28,5358.0
2021-03-12 14:50:00,266.24,266.35,265.79,265.79,4907.0,266.24,266.35,265.79,265.79,4907.0
2021-03-12 14:55:00,265.82,266.01,265.49,265.64,3700.0,265.82,266.01,265.49,265.64,3700.0
2021-03-12 15:00:00,265.55,265.89,265.48,265.89,2366.0,265.55,265.89,265.48,265.89,2366.0
2021-03-12 15:05:00,265.8,266.16,265.7,265.92,5454.0,265.8,266.16,265.7,265.92,5454.0
2021-03-12 15:10:00,265.92,265.94,265.65,265.81,4088.0,265.92,265.94,265.65,265.81,4088.0
2021-03-12 15:15:00,265.7,265.77,265.6,265.66,3205.0,265.7,265.77,265.6,265.66,3205.0
2021-03-12 15:20:00,265.65,265.76,265.24,265.24,5898.0,265.65,265.76,265.24,265.24,5898.0
2021-03-12 15:25:00,265.36,265.54,265.23,265.23,3525.0,265.36,265.54,265.23,265.23,3525.0
2021-03-12 15:30:00,265.24,265.83,265.22,265.73,5900.0,265.24,265.83,265.22,265.73,5900.0
2021-03-12 15:35:00,265.65,265.96,265.28,265.86,12597.0,265.65,265.96,265.28,265.86,12597.0
2021-03-12 15:40:00,265.88,266.01,265.71,265.95,6507.0,265.88,266.01,265.71,265.95,6507.0
2021-03-12 15:45:00,265.99,266.21,265.83,266.12,16948.0,265.99,266.21,265.83,266.12,16948.0
2021-03-12 15:50:00,266.17,266.9,265.81,266.03,29624.0,266.17,266.9,265.81,266.03,29624.0
2021-03-12 15:55:00,265.9,266.44,265.86,266.29,44699.0,265.9,266.44,265.86,266.29,44699.0
2021-03-15 09:30:00,268.02,269.35,267.56,268.4,32985.0,268.02,269.35,267.56,268.4,32985.0
2021-03-15 09:35:00,268.71,270.96,268.65,270.96,32253.0,268.71,270.96,268.65,270.96,32253.0
2021-03-15 09:40:00,270.96,271.24,269.39,270.0,20783.0,270.96,271.24,269.39,270.0,20783.0
2021-03-15 09:45:00,269.69,270.01,269.24,269.25,14331.0,269.69,270.01,269.24,269.25,14331.0
2021-03-15 09:50:00,269.39,271.43,269.39,271.12,22548.0,269.39,271.43,269.39,271.12,22548.0
2021-03-15 09:55:00,271.14,271.22,269.91,270.5,9110.0,271.14,271.22,269.91,270.5,9110.0
2021-03-15 10:00:00,270.53,271.0,270.4,270.7,7371.0,270.53,271.0,270.4,270.7,7371.0
2021-03-15 10:05:00,270.67,270.82,270.06,270.13,6866.0,270.67,270.82,270.06,270.13,6866.0
2021-03-15 10:10:00,270.21,270.31,269.69,270.1,7422.0,270.21,270.31,269.69,270.1,7422.0
2021-03-15 10:15:00,270.12,270.34,270.01,270.33,11266.0,270.12,270.34,270.01,270.33,11266.0
2021-03-15 10:20:00,270.09,270.26,269.71,270.1,6120.0,270.09,270.26,269.71,270.1,6120.0
2021-03-15 10:25:00,270.26,270.46,269.74,269.81,3611.0,270.26,270.46,269.74,269.81,3611.0
2021-03-15 10:30:00,269.61,269.74,268.94,269.14,6724.0,269.61,269.74,268.94,269.14,6724.0
2021-03-15 10:35:00,269.15,269.48,268.75,269.47,7995.0,269.15,269.48,268.75,269.47,7995.0
2021-03-15 10:40:00,269.28,269.44,269.2,269.33,6552.0,269.28,269.44,269.2,269.33,6552.0
2021-03-15 10:45:00,269.37,269.5,268.79,268.81,5532.0,269.37,269.5,268.79,268.81,5532.0
2021-03-15 10:50:00,268.79,268.79,268.4,268.65,5000.0,268.79,268.79,268.4,268.65,5000.0
2021-03-15 10:55:00,268.59,269.18,268.55,269.18,4543.0,268.59,269.18,268.55,269.18,4543.0
2021-03-15 11:00:00,269.31,269.73,269.09,269.52,4202.0,269.31,269.73,269.09,269.52,4202.0
2021-03-15 11:05:00,269.62,269.73,269.32,269.32,2954.0,269.62,269.73,269.32,269.32,2954.0
2021-03-15 11:10:00,269.29,269.62,268.44,268.44,29894.0,269.29,269.62,268.44,268.44,29894.0
2021-03-15 11:15:00,268.72,268.72,268.13,268.23,4300.0,268.72,268.72,268.13,268.23,4300.0
2021-03-15 11:20:00,268.27,268.45,268.16,268.16,2400.0,268.27,268.45,268.16,268.16,2400.0
2021-03-15 11:25:00,268.23,268.23,267.32,267.51,9093.0,268.23,268.23,267.32,267.51,9093.0
2021-03-15 11:30:00,267.41,267.52,267.3,267.45,9541.0,267.41,267.52,267.3,267.45,9541.0
2021-03-15 11:35:00,267.45,267.5,267.3,267.39,3711.0,267.45,267.5,267.3,267.39,3711.0
2021-03-15 11:40:00,267.45,267.67,267.26,267.32,4141.0,267.45,267.67,267.26,267.32,4141.0
2021-03-15 11:45:00,267.23,267.27,267.05,267.06,3467.0,267.23,267.27,267.05,267.06,3467.0
2021-03-15 11:50:00,267.01,267.2,266.55,266.75,5000.0,267.01,267.2,266.55,266.75,5000.0
2021-03-15 11:55:00,266.79,267.15,266.6,267.1,17308.0,266.79,267.15,266.6,267.1,17308.0
2021-03-15 12:00:00,267.17,267.78,267.15,267.53,3207.0,267.17,267.78,267.15,267.53,3207.0
2021-03-15 12:05:00,267.59,267.9,267.52,267.64,7996.0,267.59,267.9,267.52,267.64,7996.0
2021-03-15 12:10:00,267.73,267.86,267.53,267.53,3500.0,267.73,267.86,267.53,267.53,3500.0
2021-03-15 12:15:00,267.64,267.68,266.5,266.57,5500.0,267.64,267.68,266.5,266.57,5500.0
2021-03-15 12:20:00,266.57,266.7,266.06,266.19,4934.0,266.57,266.7,266.06,266.19,4934.0
2021-03-15 12:25:00,266.18,266.34,266.0,266.3,5717.0,266.18,266.34,266.0,266.3,5717.0
2021-03-15 12:30:00,266.3,266.74,266.2,266.67,5877.0,266.3,266.74,266.2,266.67,5877.0
2021-03-15 12:35:00,266.67,266.77,266.26,266.44,3755.0,266.67,266.77,266.26,266.44,3755.0
2021-03-15 12:40:00,266.47,266.51,266.27,266.27,2023.0,266.47,266.51,266.27,266.27,2023.0
2021-03-15 12:45:00,266.3,266.52,266.2,266.52,2796.0,266.3,266.52,266.2,266.52,2796.0
2021-03-15 12:50:00,266.44,266.52,266.31,266.31,3697.0,266.44,266.52,266.31,266.31,3697.0
2021-03-15 12:55:00,266.37,266.37,266.01,266.06,3085.0,266.37,266.37,266.01,266.06,3085.0
2021-03-15 13:00:00,266.1,266.29,266.08,266.23,2600.0,266.1,266.29,266.08,266.23,2600.0
2021-03-15 13:05:00,266.2,266.47,266.1,266.16,4246.0,266.2,266.47,266.1,266.16,4246.0
2021-03-15 13:10:00,266.12,266.12,264.42,264.48,23329.0,266.12,266.12,264.42,264.48,23329.0
2021-03-15 13:15:00,264.48,264.48,256.0,256.68,129346.0,264.48,264.48,256.0,256.68,129346.0
2021-03-15 13:20:00,256.88,258.19,254.77,254.78,116447.0,256.88,258.19,254.77,254.78,116447.0
2021-03-15 13:25:00,254.99,255.51,250.93,253.15,157672.0,254.99,255.51,250.93,253.15,157672.0
2021-03-15 13:30:00,253.09,254.58,252.79,253.55,89028.0,253.09,254.58,252.79,253.55,89028.0
2021-03-15 13:35:00,253.34,253.34,251.5,252.78,49050.0,253.34,253.34,251.5,252.78,49050.0
2021-03-15 13:40:00,252.69,252.81,250.42,251.25,53429.0,252.69,252.81,250.42,251.25,53429.0
2021-03-15 13:45:00,251.48,253.5,251.21,253.04,108420.0,251.48,253.5,251.21,253.04,108420.0
2021-03-15 13:50:00,253.26,255.6,252.94,254.79,50673.0,253.26,255.6,252.94,254.79,50673.0
2021-03-15 13:55:00,254.58,254.75,253.1,253.53,47466.0,254.58,254.75,253.1,253.53,47466.0
2021-03-15 14:00:00,253.29,254.08,252.44,252.81,35189.0,253.29,254.08,252.44,252.81,35189.0
2021-03-15 14:05:00,252.9,254.33,252.68,254.05,17517.0,252.9,254.33,252.68,254.05,17517.0
2021-03-15 14:10:00,253.96,254.07,253.04,254.07,57263.0,253.96,254.07,253.04,254.07,57263.0
2021-03-15 14:15:00,254.08,255.5,254.07,255.29,42880.0,254.08,255.5,254.07,255.29,42880.0
2021-03-15 14:20:00,255.21,255.37,254.78,254.84,29699.0,255.21,255.37,254.78,254.84,29699.0
2021-03-15 14:25:00,254.84,255.97,254.84,255.85,16534.0,254.84,255.97,254.84,255.85,16534.0
2021-03-15 14:30:00,255.73,257.0,255.72,256.89,20120.0,255.73,257.0,255.72,256.89,20120.0
2021-03-15 14:35:00,256.72,257.25,256.72,257.23,17765.0,256.72,257.25,256.72,257.23,17765.0
2021-03-15 14:40:00,257.32,257.79,257.25,257.27,20250.0,257.32,257.79,257.25,257.27,20250.0
2021-03-15 14:45:00,257.31,259.0,257.24,258.99,30521.0,257.31,259.0,257.24,258.99,30521.0
2021-03-15 14:50:00,258.9,259.46,257.71,258.53,25263.0,258.9,259.46,257.71,258.53,25263.0
2021-03-15 14:55:00,258.45,258.54,257.77,257.97,14681.0,258.45,258.54,257.77,257.97,14681.0
2021-03-15 15:00:00,257.95,258.67,257.84,258.32,13132.0,257.95,258.67,257.84,258.32,13132.0
2021-03-15 15:05:00,258.31,258.41,257.78,257.99,16357.0,258.31,258.41,257.78,257.99,16357.0
2021-03-15 15:10:00,257.87,258.41,257.85,258.32,18014.0,257.87,258.41,257.85,258.32,18014.0
2021-03-15 15:15:00,258.33,259.43,258.3,259.23,15209.0,258.33,259.43,258.3,259.23,15209.0
2021-03-15 15:20:00,259.12,259.12,257.79,257.86,16591.0,259.12,259.12,257.79,257.86,16591.0
2021-03-15 15:25:00,257.86,258.34,257.79,258.11,20143.0,257.86,258.34,257.79,258.11,20143.0
2021-03-15 15:30:00,258.12,259.23,258.12,258.88,15290.0,258.12,259.23,258.12,258.88,15290.0
2021-03-15 15:35:00,258.79,259.19,258.78,258.99,12961.0,258.79,259.19,258.78,258.99,12961.0
2021-03-15 15:40:00,259.05,259.08,258.74,259.08,18592.0,259.05,259.08,258.74,259.08,18592.0
2021-03-15 15:45:00,259.21,259.4,258.94,259.31,25847.0,259.21,259.4,258.94,259.31,25847.0
2021-03-15 15:50:00,259.45,259.93,259.2,259.41,76489.0,259.45,259.93,259.2,259.41,76489.0
2021-03-15 15:55:00,259.51,260.69,259.39,260.07,88151.0,259.51,260.69,259.39,260.07,88151.0
2021-03-16 09:30:00,261.71,262.98,260.4,262.07,32687.0,261.71,262.98,260.4,262.07,32687.0
2021-03-16 09:35:00,262.61,263.09,261.6,262.06,10098.0,262.61,263.09,261.6,262.06,10098.0
2021-03-16 09:40:00,262.51,263.43,262.29,263.0,10561.0,262.51,263.43,262.29,263.0,10561.0
2021-03-16 09:45:00,262.78,263.58,262.52,263.12,7233.0,262.78,263.58,262.52,263.12,7233.0
2021-03-16 09:50:00,263.34,263.49,262.5,263.19,14449.0,263.34,263.49,262.5,263.19,14449.0
2021-03-16 09:55:00,263.28,263.4,262.64,263.03,10761.0,263.28,263.4,262.64,263.03,10761.0
2021-03-16 10:00:00,263.21,263.35,262.48,262.88,11231.0,263.21,263.35,262.48,262.88,11231.0
2021-03-16 10:05:00,262.84,262.85,262.37,262.55,7918.0,262.84,262.85,262.37,262.55,7918.0
2021-03-16 10:10:00,262.67,262.73,262.46,262.62,3860.0,262.67,262.73,262.46,262.62,3860.0
2021-03-16 10:15:00,262.61,262.82,262.49,262.79,6281.0,262.61,262.82,262.49,262.79,6281.0
2021-03-16 10:20:00,262.79,263.45,262.69,263.1,8264.0,262.79,263.45,262.69,263.1,8264.0
2021-03-16 10:25:00,263.06,263.27,262.5,262.92,9647.0,263.06,263.27,262.5,262.92,9647.0
2021-03-16 10:30:00,262.8,263.38,262.72,262.76,4000.0,262.8,263.38,262.72,262.76,4000.0
2021-03-16 10:35:00,262.78,263.31,262.77,262.91,4700.0,262.78,263.31,262.77,262.91,4700.0
2021-03-16 10:40:00,262.85,263.55,262.84,263.34,10754.0,262.85,263.55,262.84,263.34,10754.0
2021-03-16 10:45:00,263.5,264.02,263.42,264.02,7166.0,263.5,264.02,263.42,264.02,7166.0
2021-03-16 10:50:00,263.97,264.71,263.97,264.53,12389.0,263.97,264.71,263.97,264.53,12389.0
2021-03-16 10:55:00,264.59,264.67,263.82,263.87,9541.0,264.59,264.67,263.82,263.87,9541.0
2021-03-16 11:00:00,263.76,265.17,263.71,265.0,9391.0,263.76,265.17,263.71,265.0,9391.0
2021-03-16 11:05:00,265.1,265.4,264.97,265.37,7681.0,265.1,265.4,264.97,265.37,7681.0
2021-03-16 11:10:00,265.5,265.99,265.47,265.85,5798.0,265.5,265.99,265.47,265.85,5798.0
2021-03-16 11:15:00,265.72,265.72,264.53,264.6,4737.0,265.72,265.72,264.53,264.6,4737.0
2021-03-16 11:20:00,264.66,264.96,264.19,264.84,3902.0,264.66,264.96,264.19,264.84,3902.0
2021-03-16 11:25:00,264.76,264.93,264.26,264.27,8483.0,264.76,264.93,264.26,264.27,8483.0
2021-03-16 11:30:00,264.44,264.58,264.0,264.0,7545.0,264.44,264.58,264.0,264.0,7545.0
2021-03-16 11:35:00,264.0,264.23,263.25,263.29,18753.0,264.0,264.23,263.25,263.29,18753.0
2021-03-16 11:40:00,263.32,263.32,262.4,262.49,13135.0,263.32,263.32,262.4,262.49,13135.0
2021-03-16 11:45:00,262.56,262.56,261.84,261.97,11091.0,262.56,262.56,261.84,261.97,11091.0
2021-03-16 11:50:00,261.97,262.3,261.86,261.86,21211.0,261.97,262.3,261.86,261.86,21211.0
2021-03-16 11:55:00,261.93,262.23,261.6,261.6,7793.0,261.93,262.23,261.6,261.6,7793.0
2021-03-16 12:00:00,261.6,261.89,261.45,261.53,8541.0,261.6,261.89,261.45,261.53,8541.0
2021-03-16 12:05:00,261.45,261.5,260.93,261.37,7256.0,261.45,261.5,260.93,261.37,7256.0
2021-03-16 12:10:00,261.27,261.54,261.23,261.34,12070.0,261.27,261.54,261.23,261.34,12070.0
2021-03-16 12:15:00,261.33,261.47,261.25,261.45,16399.0,261.33,261.47,261.25,261.45,16399.0
2021-03-16 12:20:00,261.44,261.94,261.42,261.7,5063.0,261.44,261.94,261.42,261.7,5063.0
2021-03-16 12:25:00,261.59,262.12,261.47,261.77,7145.0,261.59,262.12,261.47,261.77,7145.0
2021-03-16 12:30:00,261.52,261.65,261.18,261.51,8326.0,261.52,261.65,261.18,261.51,8326.0
2021-03-16 12:35:00,261.61,261.61,260.88,261.06,8465.0,261.61,261.61,260.88,261.06,8465.0
2021-03-16 12:40:00,260.96,261.01,260.14,260.15,11683.0,260.96,261.01,260.14,260.15,11683.0
2021-03-16 12:45:00,260.14,260.4,260.05,260.12,5573.0,260.14,260.4,260.05,260.12,5573.0
2021-03-16 12:50:00,260.09,260.09,259.41,259.63,12313.0,260.09,260.09,259.41,259.63,12313.0
2021-03-16 12:55:00,259.65,259.93,259.53,259.65,6112.0,259.65,259.93,259.53,259.65,6112.0
2021-03-16 13:00:00,259.81,260.08,259.64,259.98,7220.0,259.81,260.08,259.64,259.98,7220.0
2021-03-16 13:05:00,260.15,260.53,259.91,260.35,4328.0,260.15,260.53,259.91,260.35,4328.0
2021-03-16 13:10:00,260.35,260.56,260.31,260.47,8298.0,260.35,260.56,260.31,260.47,8298.0
2021-03-16 13:15:00,260.44,261.0,260.43,260.83,11692.0,260.44,261.0,260.43,260.83,11692.0
2021-03-16 13:20:00,260.9,261.15,260.44,260.57,27047.0,260.9,261.15,260.44,260.57,27047.0
2021-03-16 13:25:00,260.57,261.03,260.57,260.75,8044.0,260.57,261.03,260.57,260.75,8044.0
2021-03-16 13:30:00,260.81,260.91,259.77,259.77,6688.0,260.81,260.91,259.77,259.77,6688.0
2021-03-16 13:35:00,259.67,259.94,259.64,259.89,9258.0,259.67,259.94,259.64,259.89,9258.0
2021-03-16 13:40:00,259.82,259.91,259.15,259.56,19544.0,259.82,259.91,259.15,259.56,19544.0
2021-03-16 13:45:00,259.61,259.97,259.48,259.91,5231.0,259.61,259.97,259.48,259.91,5231.0
2021-03-16 13:50:00,259.91,259.97,259.81,259.87,4625.0,259.91,259.97,259.81,259.87,4625.0
2021-03-16 13:55:00,259.92,260.44,259.8,259.93,5356.0,259.92,260.44,259.8,259.93,5356.0
2021-03-16 14:00:00,259.9,260.0,259.67,259.72,4730.0,259.9,260.0,259.67,259.72,4730.0
2021-03-16 14:05:00,259.63,259.64,259.0,259.08,9748.0,259.63,259.64,259.0,259.08,9748.0
2021-03-16 14:10:00,259.16,259.29,259.02,259.09,7637.0,259.16,259.29,259.02,259.09,7637.0
2021-03-16 14:15:00,259.0,259.19,259.0,259.0,10273.0,259.0,259.19,259.0,259.0,10273.0
2021-03-16 14:20:00,259.11,259.12,258.5,258.77,39249.0,259.11,259.12,258.5,258.77,39249.0
2021-03-16 14:25:00,258.82,258.82,258.07,258.47,9068.0,258.82,258.82,258.07,258.47,9068.0
2021-03-16 14:30:00,258.38,259.24,258.38,259.24,6332.0,258.38,259.24,258.38,259.24,6332.0
2021-03-16 14:35:00,259.13,259.78,259.05,259.5,6093.0,259.13,259.78,259.05,259.5,6093.0
2021-03-16 14:40:00,259.52,259.52,258.93,259.15,6030.0,259.52,259.52,258.93,259.15,6030.0
2021-03-16 14:45:00,259.26,259.39,258.95,259.0,8077.0,259.26,259.39,258.95,259.0,8077.0
2021-03-16 14:50:00,259.09,259.39,259.03,259.17,10215.0,259.09,259.39,259.03,259.17,10215.0
2021-03-16 14:55:00,259.3,259.79,259.21,259.74,8505.0,259.3,259.79,259.21,259.74,8505.0
2021-03-16 15:00:00,259.76,260.11,259.53,259.79,12501.0,259.76,260.11,259.53,259.79,12501.0
2021-03-16 15:05:00,259.87,260.0,259.75,259.82,7629.0,259.87,260.0,259.75,259.82,7629.0
2021-03-16 15:10:00,259.85,259.9,259.22,259.23,8202.0,259.85,259.9,259.22,259.23,8202.0
2021-03-16 15:15:00,259.29,259.44,259.14,259.24,3830.0,259.29,259.44,259.14,259.24,3830.0
2021-03-16 15:20:00,259.14,259.92,259.12,259.6,11030.0,259.14,259.92,259.12,259.6,11030.0
2021-03-16 15:25:00,259.68,259.75,259.41,259.53,5550.0,259.68,259.75,259.41,259.53,5550.0
2021-03-16 15:30:00,259.66,260.0,259.55,259.95,14518.0,259.66,260.0,259.55,259.95,14518.0
2021-03-16 15:35:00,259.91,260.25,259.83,259.92,12061.0,259.91,260.25,259.83,259.92,12061.0
2021-03-16 15:40:00,259.9,260.04,259.79,259.9,10466.0,259.9,260.04,259.79,259.9,10466.0
2021-03-16 15:45:00,259.94,260.03,259.38,259.46,14629.0,259.94,260.03,259.38,259.46,14629.0
2021-03-16 15:50:00,259.52,260.67,259.48,260.59,35257.0,259.52,260.67,259.48,260.59,35257.0
2021-03-16 15:55:00,260.59,260.61,259.75,259.9,62088.0,260.59,260.61,259.75,259.9,62088.0
2021-03-17 09:30:00,258.5,258.79,257.56,257.92,29643.0,258.5,258.79,257.56,257.92,29643.0
2021-03-17 09:35:00,257.67,258.52,257.22,257.9,17057.0,257.67,258.52,257.22,257.9,17057.0
2021-03-17 09:40:00,257.82,258.27,257.22,258.15,16419.0,257.82,258.27,257.22,258.15,16419.0
2021-03-17 09:45:00,258.14,260.21,258.03,260.17,15901.0,258.14,260.21,258.03,260.17,15901.0
2021-03-17 09:50:00,260.0,260.05,258.94,259.0,8225.0,260.0,260.05,258.94,259.0,8225.0
2021-03-17 09:55:00,258.44,259.64,258.44,259.64,3100.0,258.44,259.64,258.44,259.64,3100.0
2021-03-17 10:00:00,259.35,259.87,259.26,259.26,5915.0,259.35,259.87,259.26,259.26,5915.0
2021-03-17 10:05:00,259.0,260.0,259.0,259.66,3250.0,259.0,260.0,259.0,259.66,3250.0
2021-03-17 10:10:00,259.59,260.04,259.5,260.04,3400.0,259.59,260.04,259.5,260.04,3400.0
2021-03-17 10:15:00,259.73,260.47,259.72,260.47,1800.0,259.73,260.47,259.72,260.47,1800.0
2021-03-17 10:20:00,260.43,261.3,260.38,261.01,13795.0,260.43,261.3,260.38,261.01,13795.0
2021-03-17 10:25:00,260.94,260.98,260.4,260.57,1450.0,260.94,260.98,260.4,260.57,1450.0
2021-03-17 10:30:00,260.47,261.23,260.25,261.17,4450.0,260.47,261.23,260.25,261.17,4450.0
2021-03-17 10:35:00,261.29,261.54,261.12,261.12,2707.0,261.29,261.54,261.12,261.12,2707.0
2021-03-17 10:40:00,261.04,261.31,260.93,261.16,2400.0,261.04,261.31,260.93,261.16,2400.0
2021-03-17 10:45:00,261.37,261.41,261.16,261.21,2808.0,261.37,261.41,261.16,261.21,2808.0
2021-03-17 10:50:00,261.13,262.09,261.12,261.75,8128.0,261.13,262.09,261.12,261.75,8128.0
2021-03-17 10:55:00,261.95,262.42,261.72,262.42,3596.0,261.95,262.42,261.72,262.42,3596.0
2021-03-17 11:00:00,262.43,263.42,262.4,262.88,11522.0,262.43,263.42,262.4,262.88,11522.0
2021-03-17 11:05:00,262.9,263.27,262.69,263.03,5049.0,262.9,263.27,262.69,263.03,5049.0
2021-03-17 11:10:00,263.34,264.12,262.99,263.53,8470.0,263.34,264.12,262.99,263.53,8470.0
2021-03-17 11:15:00,263.63,263.85,263.6,263.85,3821.0,263.63,263.85,263.6,263.85,3821.0
2021-03-17 11:20:00,263.85,264.29,263.25,263.75,9610.0,263.85,264.29,263.25,263.75,9610.0
2021-03-17 11:25:00,263.5,263.82,263.02,263.73,6071.0,263.5,263.82,263.02,263.73,6071.0
2021-03-17 11:30:00,263.74,264.15,263.73,264.13,2414.0,263.74,264.15,263.73,264.13,2414.0
2021-03-17 11:35:00,264.24,264.25,264.0,264.0,3831.0,264.24,264.25,264.0,264.0,3831.0
2021-03-17 11:40:00,263.88,264.13,263.75,264.13,4509.0,263.88,264.13,263.75,264.13,4509.0
2021-03-17 11:45:00,264.07,264.63,264.07,264.63,3275.0,264.07,264.63,264.07,264.63,3275.0
2021-03-17 11:50:00,264.65,265.02,264.65,265.02,5401.0,264.65,265.02,264.65,265.02,5401.0
2021-03-17 11:55:00,264.96,264.96,264.56,264.58,3992.0,264.96,264.96,264.56,264.58,3992.0
2021-03-17 12:00:00,264.77,264.77,264.03,264.03,5159.0,264.77,264.77,264.03,264.03,5159.0
2021-03-17 12:05:00,264.25,264.62,264.11,264.62,3732.0,264.25,264.62,264.11,264.62,3732.0
2021-03-17 12:10:00,264.62,264.71,264.54,264.69,3375.0,264.62,264.71,264.54,264.69,3375.0
2021-03-17 12:15:00,264.7,265.02,264.6,265.02,2426.0,264.7,265.02,264.6,265.02,2426.0
2021-03-17 12:20:00,264.98,265.24,264.48,264.59,6427.0,264.98,265.24,264.48,264.59,6427.0
2021-03-17 12:25:00,264.71,264.72,263.85,263.85,4899.0,264.71,264.72,263.85,263.85,4899.0
2021-03-17 12:30:00,263.6,263.75,263.07,263.5,4068.0,263.6,263.75,263.07,263.5,4068.0
2021-03-17 12:35:00,263.35,263.5,262.59,263.01,3952.0,263.35,263.5,262.59,263.01,3952.0
2021-03-17 12:40:00,263.01,263.01,262.85,262.93,2000.0,263.01,263.01,262.85,262.93,2000.0
2021-03-17 12:45:00,262.87,263.0,262.65,262.77,2949.0,262.87,263.0,262.65,262.77,2949.0
2021-03-17 12:50:00,262.87,263.35,262.86,263.34,4004.0,262.87,263.35,262.86,263.34,4004.0
2021-03-17 12:55:00,263.17,263.25,262.85,262.86,3324.0,263.17,263.25,262.85,262.86,3324.0
2021-03-17 13:00:00,262.94,263.0,262.66,263.0,2518.0,262.94,263.0,262.66,263.0,2518.0
2021-03-17 13:05:00,263.08,263.4,263.06,263.17,3025.0,263.08,263.4,263.06,263.17,3025.0
2021-03-17 13:10:00,263.27,263.27,263.05,263.15,4637.0,263.27,263.27,263.05,263.15,4637.0
2021-03-17 13:15:00,263.24,263.68,263.13,263.68,2516.0,263.24,263.68,263.13,263.68,2516.0
2021-03-17 13:20:00,263.68,263.72,263.47,263.72,4610.0,263.68,263.72,263.47,263.72,4610.0
2021-03-17 13:25:00,263.75,264.07,263.75,264.07,2200.0,263.75,264.07,263.75,264.07,2200.0
2021-03-17 13:30:00,264.0,264.66,263.98,264.63,6763.0,264.0,264.66,263.98,264.63,6763.0
2021-03-17 13:35:00,264.68,265.42,264.68,265.41,5428.0,264.68,265.42,264.68,265.41,5428.0
2021-03-17 13:40:00,265.46,265.69,265.35,265.35,5886.0,265.46,265.69,265.35,265.35,5886.0
2021-03-17 13:45:00,265.17,265.37,264.71,265.18,7186.0,265.17,265.37,264.71,265.18,7186.0
2021-03-17 13:50:00,265.26,265.26,264.43,264.5,14879.0,265.26,265.26,264.43,264.5,14879.0
2021-03-17 13:55:00,264.51,265.17,264.5,265.06,9474.0,264.51,265.17,264.5,265.06,9474.0
2021-03-17 14:00:00,265.17,267.29,265.17,266.64,26130.0,265.17,267.29,265.17,266.64,26130.0
2021-03-17 14:05:00,266.75,267.27,266.49,266.49,14750.0,266.75,267.27,266.49,266.49,14750.0
2021-03-17 14:10:00,266.4,267.07,266.33,267.07,8776.0,266.4,267.07,266.33,267.07,8776.0
2021-03-17 14:15:00,267.07,267.26,266.4,266.54,18434.0,267.07,267.26,266.4,266.54,18434.0
2021-03-17 14:20:00,266.37,266.37,265.52,265.79,13198.0,266.37,266.37,265.52,265.79,13198.0
2021-03-17 14:25:00,265.48,266.03,265.44,265.74,3756.0,265.48,266.03,265.44,265.74,3756.0
2021-03-17 14:30:00,265.8,265.87,263.99,264.03,20441.0,265.8,265.87,263.99,264.03,20441.0
2021-03-17 14:35:00,264.1,264.82,264.01,264.76,8298.0,264.1,264.82,264.01,264.76,8298.0
2021-03-17 14:40:00,264.89,265.77,264.36,265.77,11768.0,264.89,265.77,264.36,265.77,11768.0
2021-03-17 14:45:00,265.65,265.96,265.25,265.51,4193.0,265.65,265.96,265.25,265.51,4193.0
2021-03-17 14:50:00,265.26,265.43,265.08,265.38,2403.0,265.26,265.43,265.08,265.38,2403.0
2021-03-17 14:55:00,265.44,265.61,264.86,265.6,5085.0,265.44,265.61,264.86,265.6,5085.0
2021-03-17 15:00:00,265.53,265.8,265.36,265.7,2370.0,265.53,265.8,265.36,265.7,2370.0
2021-03-17 15:05:00,265.67,266.15,265.47,266.12,3509.0,265.67,266.15,265.47,266.12,3509.0
2021-03-17 15:10:00,266.22,266.33,265.5,265.5,7609.0,266.22,266.33,265.5,265.5,7609.0
2021-03-17 15:15:00,265.61,265.75,265.3,265.3,3171.0,265.61,265.75,265.3,265.3,3171.0
2021-03-17 15:20:00,265.39,265.39,264.9,265.15,4413.0,265.39,265.39,264.9,265.15,4413.0
2021-03-17 15:25:00,265.19,265.45,265.15,265.38,2925.0,265.19,265.45,265.15,265.38,2925.0
2021-03-17 15:30:00,265.36,265.62,265.36,265.62,3379.0,265.36,265.62,265.36,265.62,3379.0
2021-03-17 15:35:00,265.61,265.76,265.37,265.49,6768.0,265.61,265.76,265.37,265.49,6768.0
2021-03-17 15:40:00,265.56,265.56,264.63,264.63,6995.0,265.56,265.56,264.63,264.63,6995.0
2021-03-17 15:45:00,264.45,264.82,264.42,264.42,10073.0,264.45,264.82,264.42,264.42,10073.0
2021-03-17 15:50:00,264.35,265.17,264.26,264.42,16444.0,264.35,265.17,264.26,264.42,16444.0
2021-03-17 15:55:00,264.27,264.64,263.94,263.99,53482.0,264.27,264.64,263.94,263.99,53482.0
2021-03-18 09:30:00,262.01,265.41,261.57,265.41,23215.0,262.01,265.41,261.57,265.41,23215.0
2021-03-18 09:35:00,264.56,265.08,263.86,264.54,6091.0,264.56,265.08,263.86,264.54,6091.0
2021-03-18 09:40:00,264.5,265.59,264.36,265.43,7086.0,264.5,265.59,264.36,265.43,7086.0
2021-03-18 09:45:00,265.44,265.6,264.09,264.17,4091.0,265.44,265.6,264.09,264.17,4091.0
2021-03-18 09:50:00,263.96,264.02,263.06,263.65,5188.0,263.96,264.02,263.06,263.65,5188.0
2021-03-18 09:55:00,263.54,263.97,263.27,263.97,2620.0,263.54,263.97,263.27,263.97,2620.0
2021-03-18 10:00:00,263.88,264.18,263.4,263.75,2752.0,263.88,264.18,263.4,263.75,2752.0
2021-03-18 10:05:00,264.03,264.08,263.21,263.82,2987.0,264.03,264.08,263.21,263.82,2987.0
2021-03-18 10:10:00,263.64,264.14,263.64,263.97,2848.0,263.64,264.14,263.64,263.97,2848.0
2021-03-18 10:15:00,264.2,264.89,263.86,264.89,1722.0,264.2,264.89,263.86,264.89,1722.0
2021-03-18 10:20:00,264.59,265.0,264.38,264.38,3373.0,264.59,265.0,264.38,264.38,3373.0
2021-03-18 10:25:00,264.32,264.83,264.32,264.65,1884.0,264.32,264.83,264.32,264.65,1884.0
2021-03-18 10:30:00,264.65,264.72,263.55,263.65,4700.0,264.65,264.72,263.55,263.65,4700.0
2021-03-18 10:35:00,263.75,264.17,263.32,264.1,3600.0,263.75,264.17,263.32,264.1,3600.0
2021-03-18 10:40:00,264.1,264.25,263.44,263.44,4809.0,264.1,264.25,263.44,263.44,4809.0
2021-03-18 10:45:00,263.69,263.7,263.13,263.13,3439.0,263.69,263.7,263.13,263.13,3439.0
2021-03-18 10:50:00,263.11,263.9,263.0,263.9,5478.0,263.11,263.9,263.0,263.9,5478.0
2021-03-18 10:55:00,263.83,264.26,263.71,264.05,6773.0,263.83,264.26,263.71,264.05,6773.0
2021-03-18 11:00:00,264.04,264.58,264.02,264.44,5457.0,264.04,264.58,264.02,264.44,5457.0
2021-03-18 11:05:00,264.48,264.82,264.14,264.39,3369.0,264.48,264.82,264.14,264.39,3369.0
2021-03-18 11:10:00,264.48,264.99,264.48,264.58,7094.0,264.48,264.99,264.48,264.58,7094.0
2021-03-18 11:15:00,264.67,265.29,264.67,265.22,6702.0,264.67,265.29,264.67,265.22,6702.0
2021-03-18 11:20:00,265.39,265.67,265.31,265.43,3420.0,265.39,265.67,265.31,265.43,3420.0
2021-03-18 11:25:00,265.52,265.52,264.85,265.47,4114.0,265.52,265.52,264.85,265.47,4114.0
2021-03-18 11:30:00,265.27,265.56,265.2,265.56,2967.0,265.27,265.56,265.2,265.56,2967.0
2021-03-18 11:35:00,265.54,265.69,265.22,265.69,3869.0,265.54,265.69,265.22,265.69,3869.0
2021-03-18 11:40:00,265.5,265.62,265.36,265.57,3376.0,265.5,265.62,265.36,265.57,3376.0
2021-03-18 11:45:00,265.75,265.75,265.32,265.47,2900.0,265.75,265.75,265.32,265.47,2900.0
2021-03-18 11:50:00,265.16,265.35,264.72,265.22,4340.0,265.16,265.35,264.72,265.22,4340.0
2021-03-18 11:55:00,265.27,265.54,265.05,265.54,2500.0,265.27,265.54,265.05,265.54,2500.0
2021-03-18 12:00:00,265.53,266.0,265.47,265.94,3712.0,265.53,266.0,265.47,265.94,3712.0
2021-03-18 12:05:00,266.02,266.21,265.93,266.19,3869.0,266.02,266.21,265.93,266.19,3869.0
2021-03-18 12:10:00,266.2,266.39,266.08,266.38,5586.0,266.2,266.39,266.08,266.38,5586.0
2021-03-18 12:15:00,266.44,266.77,266.35,266.53,9867.0,266.44,266.77,266.35,266.53,9867.0
2021-03-18 12:20:00,266.45,266.88,266.44,266.76,3721.0,266.45,266.88,266.44,266.76,3721.0
2021-03-18 12:25:00,266.72,267.03,266.44,266.77,6494.0,266.72,267.03,266.44,266.77,6494.0
2021-03-18 12:30:00,266.76,266.76,266.1,266.24,3749.0,266.76,266.76,266.1,266.24,3749.0
2021-03-18 12:35:00,266.11,266.11,265.39,265.77,3522.0,266.11,266.11,265.39,265.77,3522.0
2021-03-18 12:40:00,265.8,265.99,265.48,265.48,3118.0,265.8,265.99,265.48,265.48,3118.0
2021-03-18 12:45:00,265.69,265.83,265.06,265.24,4606.0,265.69,265.83,265.06,265.24,4606.0
2021-03-18 12:50:00,265.06,265.06,264.3,264.59,4549.0,265.06,265.06,264.3,264.59,4549.0
2021-03-18 12:55:00,264.72,264.72,264.21,264.39,4346.0,264.72,264.72,264.21,264.39,4346.0
2021-03-18 13:00:00,264.62,264.91,264.55,264.91,1325.0,264.62,264.91,264.55,264.91,1325.0
2021-03-18 13:05:00,264.85,265.06,264.62,264.62,2122.0,264.85,265.06,264.62,264.62,2122.0
2021-03-18 13:10:00,264.61,264.91,264.4,264.86,2400.0,264.61,264.91,264.4,264.86,2400.0
2021-03-18 13:15:00,264.73,264.96,264.58,264.79,5047.0,264.73,264.96,264.58,264.79,5047.0
2021-03-18 13:20:00,264.81,265.32,264.81,265.32,1064.0,264.81,265.32,264.81,265.32,1064.0
2021-03-18 13:25:00,265.28,265.56,265.25,265.39,3147.0,265.28,265.56,265.25,265.39,3147.0
2021-03-18 13:30:00,265.42,265.73,265.38,265.72,2317.0,265.42,265.73,265.38,265.72,2317.0
2021-03-18 13:35:00,265.8,266.0,265.69,265.7,3527.0,265.8,266.0,265.69,265.7,3527.0
2021-03-18 13:40:00,265.6,266.03,265.6,266.03,2544.0,265.6,266.03,265.6,266.03,2544.0
2021-03-18 13:45:00,265.93,266.59,265.92,266.59,7792.0,265.93,266.59,265.92,266.59,7792.0
2021-03-18 13:50:00,266.51,266.82,266.48,266.81,5121.0,266.51,266.82,266.48,266.81,5121.0
2021-03-18 13:55:00,266.81,266.83,266.64,266.75,5006.0,266.81,266.83,266.64,266.75,5006.0
2021-03-18 14:00:00,266.76,266.76,265.56,265.83,14525.0,266.76,266.76,265.56,265.83,14525.0
2021-03-18 14:05:00,265.78,265.95,265.26,265.41,5568.0,265.78,265.95,265.26,265.41,5568.0
2021-03-18 14:10:00,265.36,265.55,265.05,265.08,7407.0,265.36,265.55,265.05,265.08,7407.0
2021-03-18 14:15:00,265.01,265.01,263.94,264.29,4908.0,265.01,265.01,263.94,264.29,4908.0
2021-03-18 14:20:00,264.3,264.3,264.04,264.05,2619.0,264.3,264.3,264.04,264.05,2619.0
2021-03-18 14:25:00,264.06,264.06,263.32,263.46,5133.0,264.06,264.06,263.32,263.46,5133.0
2021-03-18 14:30:00,263.53,263.72,262.87,263.14,8899.0,263.53,263.72,262.87,263.14,8899.0
2021-03-18 14:35:00,262.96,263.09,262.65,263.08,2676.0,262.96,263.09,262.65,263.08,2676.0
2021-03-18 14:40:00,263.0,263.0,262.63,262.86,2400.0,263.0,263.0,262.63,262.86,2400.0
2021-03-18 14:45:00,262.96,263.61,262.87,263.51,3856.0,262.96,263.61,262.87,263.51,3856.0
2021-03-18 14:50:00,263.44,263.63,263.16,263.47,4540.0,263.44,263.63,263.16,263.47,4540.0
2021-03-18 14:55:00,263.39,264.02,263.39,263.77,3674.0,263.39,264.02,263.39,263.77,3674.0
2021-03-18 15:00:00,263.87,263.87,263.17,263.17,4330.0,263.87,263.87,263.17,263.17,4330.0
2021-03-18 15:05:00,263.31,263.45,262.59,263.01,8124.0,263.31,263.45,262.59,263.01,8124.0
2021-03-18 15:10:00,263.08,263.34,263.08,263.21,3100.0,263.08,263.34,263.08,263.21,3100.0
2021-03-18 15:15:00,263.12,263.59,263.05,263.44,4351.0,263.12,263.59,263.05,263.44,4351.0
2021-03-18 15:20:00,263.35,263.58,263.16,263.28,4636.0,263.35,263.58,263.16,263.28,4636.0
2021-03-18 15:25:00,263.28,264.31,263.28,264.28,6432.0,263.28,264.31,263.28,264.28,6432.0
2021-03-18 15:30:00,264.17,264.36,263.32,263.34,5423.0,264.17,264.36,263.32,263.34,5423.0
2021-03-18 15:35:00,263.25,263.37,262.87,262.91,14284.0,263.25,263.37,262.87,262.91,14284.0
2021-03-18 15:40:00,262.99,263.0,262.33,262.34,8259.0,262.99,263.0,262.33,262.34,8259.0
2021-03-18 15:45:00,262.38,262.58,261.52,262.02,13231.0,262.38,262.58,261.52,262.02,13231.0
2021-03-18 15:50:00,261.92,263.09,261.92,262.58,13774.0,261.92,263.09,261.92,262.58,13774.0
2021-03-18 15:55:00,262.6,262.87,262.06,262.26,32022.0,262.6,262.87,262.06,262.26,32022.0
2021-03-19 09:30:00,261.43,263.2,261.11,262.87,134514.0,261.43,263.2,261.11,262.87,134514.0
2021-03-19 09:35:00,262.9,264.44,262.75,264.2,4400.0,262.9,264.44,262.75,264.2,4400.0
2021-03-19 09:40:00,264.4,264.77,263.96,264.27,5465.0,264.4,264.77,263.96,264.27,5465.0
2021-03-19 09:45:00,264.16,265.47,263.89,263.95,5553.0,264.16,265.47,263.89,263.95,5553.0
2021-03-19 09:50:00,264.51,265.19,264.34,264.63,5932.0,264.51,265.19,264.34,264.63,5932.0
2021-03-19 09:55:00,264.92,265.3,264.36,265.18,5321.0,264.92,265.3,264.36,265.18,5321.0
2021-03-19 10:00:00,265.14,265.14,264.51,264.64,4281.0,265.14,265.14,264.51,264.64,4281.0
2021-03-19 10:05:00,264.56,264.89,264.03,264.03,4324.0,264.56,264.89,264.03,264.03,4324.0
2021-03-19 10:10:00,264.23,264.88,264.08,264.33,3616.0,264.23,264.88,264.08,264.33,3616.0
2021-03-19 10:15:00,264.43,264.71,264.1,264.18,2400.0,264.43,264.71,264.1,264.18,2400.0
2021-03-19 10:20:00,264.18,264.22,263.87,264.22,1851.0,264.18,264.22,263.87,264.22,1851.0
2021-03-19 10:25:00,264.33,265.24,264.07,265.23,7941.0,264.33,265.24,264.07,265.23,7941.0
2021-03-19 10:30:00,264.94,265.3,264.8,264.85,4075.0,264.94,265.3,264.8,264.85,4075.0
2021-03-19 10:35:00,264.7,265.16,264.39,265.15,11100.0,264.7,265.16,264.39,265.15,11100.0
2021-03-19 10:40:00,265.25,265.58,265.16,265.58,7631.0,265.25,265.58,265.16,265.58,7631.0
2021-03-19 10:45:00,265.53,265.86,265.47,265.47,5000.0,265.53,265.86,265.47,265.47,5000.0
2021-03-19 10:50:00,265.69,265.74,265.37,265.52,5475.0,265.69,265.74,265.37,265.52,5475.0
2021-03-19 10:55:00,265.86,266.35,265.79,266.25,14047.0,265.86,266.35,265.79,266.25,14047.0
2021-03-19 11:00:00,266.3,266.58,266.22,266.44,6996.0,266.3,266.58,266.22,266.44,6996.0
2021-03-19 11:05:00,266.39,266.84,266.26,266.69,7583.0,266.39,266.84,266.26,266.69,7583.0
2021-03-19 11:10:00,266.66,267.56,266.66,267.56,36754.0,266.66,267.56,266.66,267.56,36754.0
2021-03-19 11:15:00,267.61,267.97,267.45,267.63,5759.0,267.61,267.97,267.45,267.63,5759.0
2021-03-19 11:20:00,267.72,267.86,267.35,267.36,6692.0,267.72,267.86,267.35,267.36,6692.0
2021-03-19 11:25:00,266.95,267.45,266.61,267.14,7797.0,266.95,267.45,266.61,267.14,7797.0
2021-03-19 11:30:00,267.29,267.66,266.43,267.15,11173.0,267.29,267.66,266.43,267.15,11173.0
2021-03-19 11:35:00,267.15,267.78,267.08,267.47,7924.0,267.15,267.78,267.08,267.47,7924.0
2021-03-19 11:40:00,267.42,267.42,266.64,266.74,3574.0,267.42,267.42,266.64,266.74,3574.0
2021-03-19 11:45:00,266.78,266.86,266.43,266.75,4022.0,266.78,266.86,266.43,266.75,4022.0
2021-03-19 11:50:00,266.72,266.86,266.53,266.67,7107.0,266.72,266.86,266.53,266.67,7107.0
2021-03-19 11:55:00,266.78,267.14,266.51,266.77,6218.0,266.78,267.14,266.51,266.77,6218.0
2021-03-19 12:00:00,267.01,267.12,266.52,266.97,6252.0,267.01,267.12,266.52,266.97,6252.0
2021-03-19 12:05:00,266.97,267.12,266.75,267.0,3100.0,266.97,267.12,266.75,267.0,3100.0
2021-03-19 12:10:00,266.94,267.45,266.76,267.36,5097.0,266.94,267.45,266.76,267.36,5097.0
2021-03-19 12:15:00,267.48,267.72,267.48,267.49,5360.0,267.48,267.72,267.48,267.49,5360.0
2021-03-19 12:20:00,267.39,267.6,267.2,267.2,6354.0,267.39,267.6,267.2,267.2,6354.0
2021-03-19 12:25:00,267.21,267.21,266.0,266.09,4392.0,267.21,267.21,266.0,266.09,4392.0
2021-03-19 12:30:00,266.15,266.49,265.84,266.41,4002.0,266.15,266.49,265.84,266.41,4002.0
2021-03-19 12:35:00,266.44,266.45,265.67,265.69,4700.0,266.44,266.45,265.67,265.69,4700.0
2021-03-19 12:40:00,265.82,266.19,265.8,265.89,5058.0,265.82,266.19,265.8,265.89,5058.0
2021-03-19 12:45:00,266.01,266.24,265.51,266.0,8249.0,266.01,266.24,265.51,266.0,8249.0
2021-03-19 12:50:00,265.92,266.13,265.84,266.02,3961.0,265.92,266.13,265.84,266.02,3961.0
2021-03-19 12:55:00,266.06,266.53,266.02,266.25,8396.0,266.06,266.53,266.02,266.25,8396.0
2021-03-19 13:00:00,266.18,266.29,265.97,266.02,6154.0,266.18,266.29,265.97,266.02,6154.0
2021-03-19 13:05:00,266.04,266.04,265.43,265.86,6747.0,266.04,266.04,265.43,265.86,6747.0
2021-03-19 13:10:00,265.85,265.95,265.78,265.94,4437.0,265.85,265.95,265.78,265.94,4437.0
2021-03-19 13:15:00,265.93,266.13,265.78,266.06,8208.0,265.93,266.13,265.78,266.06,8208.0
2021-03-19 13:20:00,266.12,266.24,265.93,266.12,4687.0,266.12,266.24,265.93,266.12,4687.0
2021-03-19 13:25:00,266.13,266.27,266.13,266.27,2200.0,266.13,266.27,266.13,266.27,2200.0
2021-03-19 13:30:00,266.46,266.84,266.46,266.5,4566.0,266.46,266.84,266.46,266.5,4566.0
2021-03-19 13:35:00,266.54,266.72,266.4,266.72,4803.0,266.54,266.72,266.4,266.72,4803.0
2021-03-19 13:40:00,266.72,266.76,266.24,266.24,3205.0,266.72,266.76,266.24,266.24,3205.0
2021-03-19 13:45:00,266.37,266.69,266.32,266.69,2964.0,266.37,266.69,266.32,266.69,2964.0
2021-03-19 13:50:00,266.73,266.73,266.42,266.52,3314.0,266.73,266.73,266.42,266.52,3314.0
2021-03-19 13:55:00,266.62,266.62,266.01,266.01,4082.0,266.62,266.62,266.01,266.01,4082.0
2021-03-19 14:00:00,266.18,266.41,266.1,266.41,2000.0,266.18,266.41,266.1,266.41,2000.0
2021-03-19 14:05:00,266.35,266.48,265.76,265.98,8186.0,266.35,266.48,265.76,265.98,8186.0
2021-03-19 14:10:00,265.76,266.25,265.62,266.1,7887.0,265.76,266.25,265.62,266.1,7887.0
2021-03-19 14:15:00,266.19,266.28,265.91,266.07,4807.0,266.19,266.28,265.91,266.07,4807.0
2021-03-19 14:20:00,266.12,266.34,265.95,266.3,4150.0,266.12,266.34,265.95,266.3,4150.0
2021-03-19 14:25:00,266.25,266.97,266.25,266.82,6000.0,266.25,266.97,266.25,266.82,6000.0
2021-03-19 14:30:00,266.86,267.27,266.8,267.18,8882.0,266.86,267.27,266.8,267.18,8882.0
2021-03-19 14:35:00,267.09,267.1,266.95,267.06,2400.0,267.09,267.1,266.95,267.06,2400.0
2021-03-19 14:40:00,266.99,267.06,266.61,266.92,3744.0,266.99,267.06,266.61,266.92,3744.0
2021-03-19 14:45:00,266.99,267.69,266.99,267.69,5306.0,266.99,267.69,266.99,267.69,5306.0
2021-03-19 14:50:00,267.53,267.99,267.46,267.6,5455.0,267.53,267.99,267.46,267.6,5455.0
2021-03-19 14:55:00,267.52,268.0,267.31,267.68,8477.0,267.52,268.0,267.31,267.68,8477.0
2021-03-19 15:00:00,267.47,268.0,267.47,267.7,5041.0,267.47,268.0,267.47,267.7,5041.0
2021-03-19 15:05:00,267.78,267.9,267.5,267.57,4345.0,267.78,267.9,267.5,267.57,4345.0
2021-03-19 15:10:00,267.61,267.83,267.46,267.66,7233.0,267.61,267.83,267.46,267.66,7233.0
2021-03-19 15:15:00,267.73,267.94,267.52,267.69,8442.0,267.73,267.94,267.52,267.69,8442.0
2021-03-19 15:20:00,267.7,267.94,267.58,267.9,4700.0,267.7,267.94,267.58,267.9,4700.0
2021-03-19 15:25:00,267.88,268.82,267.88,268.69,13281.0,267.88,268.82,267.88,268.69,13281.0
2021-03-19 15:30:00,268.71,268.93,268.61,268.86,10698.0,268.71,268.93,268.61,268.86,10698.0
2021-03-19 15:35:00,268.85,269.25,268.57,268.65,9862.0,268.85,269.25,268.57,268.65,9862.0
2021-03-19 15:40:00,268.71,268.98,268.5,268.62,11111.0,268.71,268.98,268.5,268.62,11111.0
2021-03-19 15:45:00,268.68,268.68,267.85,268.01,19533.0,268.68,268.68,267.85,268.01,19533.0
2021-03-19 15:50:00,268.19,269.35,267.1,267.8,65903.0,268.19,269.35,267.1,267.8,65903.0
2021-03-19 15:55:00,267.71,267.97,266.74,267.06,53425.0,267.71,267.97,266.74,267.06,53425.0
2021-03-22 09:30:00,267.34,268.83,266.0,267.38,28200.0,267.34,268.83,266.0,267.38,28200.0
2021-03-22 09:35:00,267.13,268.51,266.89,268.48,17292.0,267.13,268.51,266.89,268.48,17292.0
2021-03-22 09:40:00,268.38,268.43,267.82,268.01,6100.0,268.38,268.43,267.82,268.01,6100.0
2021-03-22 09:45:00,268.45,270.01,268.44,270.0,7254.0,268.45,270.01,268.44,270.0,7254.0
2021-03-22 09:50:00,270.19,270.5,269.83,270.28,4500.0,270.19,270.5,269.83,270.28,4500.0
2021-03-22 09:55:00,270.3,270.86,270.3,270.42,3247.0,270.3,270.86,270.3,270.42,3247.0
2021-03-22 10:00:00,270.69,270.69,270.28,270.47,3742.0,270.69,270.69,270.28,270.47,3742.0
2021-03-22 10:05:00,270.58,270.58,269.9,270.01,7189.0,270.58,270.58,269.9,270.01,7189.0
2021-03-22 10:10:00,270.17,270.17,269.52,269.88,7050.0,270.17,270.17,269.52,269.88,7050.0
2021-03-22 10:15:00,269.79,269.92,269.33,269.76,4650.0,269.79,269.92,269.33,269.76,4650.0
2021-03-22 10:20:00,269.93,270.63,269.92,270.5,5630.0,269.93,270.63,269.92,270.5,5630.0
2021-03-22 10:25:00,270.49,270.71,270.31,270.47,2890.0,270.49,270.71,270.31,270.47,2890.0
2021-03-22 10:30:00,270.44,270.57,270.26,270.27,3673.0,270.44,270.57,270.26,270.27,3673.0
2021-03-22 10:35:00,270.5,270.5,269.82,269.85,2772.0,270.5,270.5,269.82,269.85,2772.0
2021-03-22 10:40:00,269.7,269.97,269.69,269.78,1500.0,269.7,269.97,269.69,269.78,1500.0
2021-03-22 10:45:00,269.54,270.23,269.53,269.95,4857.0,269.54,270.23,269.53,269.95,4857.0
2021-03-22 10:50:00,269.98,271.49,269.88,271.24,23359.0,269.98,271.49,269.88,271.24,23359.0
2021-03-22 10:55:00,271.05,271.32,270.0,270.14,12045.0,271.05,271.32,270.0,270.14,12045.0
2021-03-22 11:00:00,270.04,273.02,270.04,271.51,34699.0,270.04,273.02,270.04,271.51,34699.0
2021-03-22 11:05:00,271.75,273.86,271.74,273.1,22856.0,271.75,273.86,271.74,273.1,22856.0
2021-03-22 11:10:00,273.17,273.72,272.96,272.97,6281.0,273.17,273.72,272.96,272.97,6281.0
2021-03-22 11:15:00,272.99,273.31,272.09,272.24,9894.0,272.99,273.31,272.09,272.24,9894.0
2021-03-22 11:20:00,272.27,273.05,272.12,273.05,7850.0,272.27,273.05,272.12,273.05,7850.0
2021-03-22 11:25:00,273.05,273.6,273.03,273.22,6386.0,273.05,273.6,273.03,273.22,6386.0
2021-03-22 11:30:00,273.17,273.77,273.12,273.75,6364.0,273.17,273.77,273.12,273.75,6364.0
2021-03-22 11:35:00,273.54,273.6,273.1,273.56,6214.0,273.54,273.6,273.1,273.56,6214.0
2021-03-22 11:40:00,273.5,273.65,273.28,273.29,4000.0,273.5,273.65,273.28,273.29,4000.0
2021-03-22 11:45:00,273.49,273.49,272.76,272.76,4798.0,273.49,273.49,272.76,272.76,4798.0
2021-03-22 11:50:00,272.34,272.57,272.13,272.29,3372.0,272.34,272.57,272.13,272.29,3372.0
2021-03-22 11:55:00,272.14,272.35,271.88,272.12,3536.0,272.14,272.35,271.88,272.12,3536.0
2021-03-22 12:00:00,272.13,272.42,272.11,272.31,3900.0,272.13,272.42,272.11,272.31,3900.0
2021-03-22 12:05:00,272.33,273.0,272.19,272.55,3400.0,272.33,273.0,272.19,272.55,3400.0
2021-03-22 12:10:00,272.69,272.69,272.48,272.58,1751.0,272.69,272.69,272.48,272.58,1751.0
2021-03-22 12:15:00,272.69,272.69,271.76,271.92,2883.0,272.69,272.69,271.76,271.92,2883.0
2021-03-22 12:20:00,271.92,272.21,271.91,272.09,3051.0,271.92,272.21,271.91,272.09,3051.0
2021-03-22 12:25:00,272.07,272.31,271.8,271.8,4799.0,272.07,272.31,271.8,271.8,4799.0
2021-03-22 12:30:00,272.05,272.21,271.44,271.47,6639.0,272.05,272.21,271.44,271.47,6639.0
2021-03-22 12:35:00,271.47,272.16,271.47,272.08,2413.0,271.47,272.16,271.47,272.08,2413.0
2021-03-22 12:40:00,272.17,272.76,272.08,272.56,5117.0,272.17,272.76,272.08,272.56,5117.0
2021-03-22 12:45:00,272.54,272.55,271.85,271.85,4836.0,272.54,272.55,271.85,271.85,4836.0
2021-03-22 12:50:00,271.77,272.24,271.7,271.74,29025.0,271.77,272.24,271.7,271.74,29025.0
2021-03-22 12:55:00,271.72,271.8,271.5,271.79,6142.0,271.72,271.8,271.5,271.79,6142.0
2021-03-22 13:00:00,271.73,271.73,271.36,271.36,4167.0,271.73,271.73,271.36,271.36,4167.0
2021-03-22 13:05:00,271.35,271.64,271.35,271.37,1506.0,271.35,271.64,271.35,271.37,1506.0
2021-03-22 13:10:00,271.5,272.14,271.42,272.1,14125.0,271.5,272.14,271.42,272.1,14125.0
2021-03-22 13:15:00,272.22,272.24,271.64,271.65,5749.0,272.22,272.24,271.64,271.65,5749.0
2021-03-22 13:20:00,271.6,272.12,271.6,271.91,7550.0,271.6,272.12,271.6,271.91,7550.0
2021-03-22 13:25:00,271.91,271.96,271.61,271.79,7100.0,271.91,271.96,271.61,271.79,7100.0
2021-03-22 13:30:00,271.8,271.94,271.71,271.75,6832.0,271.8,271.94,271.71,271.75,6832.0
2021-03-22 13:35:00,271.7,271.8,271.59,271.8,1979.0,271.7,271.8,271.59,271.8,1979.0
2021-03-22 13:40:00,271.73,271.8,271.59,271.8,1869.0,271.73,271.8,271.59,271.8,1869.0
2021-03-22 13:45:00,271.8,271.8,271.64,271.78,1879.0,271.8,271.8,271.64,271.78,1879.0
2021-03-22 13:50:00,271.78,271.87,271.71,271.71,2104.0,271.78,271.87,271.71,271.71,2104.0
2021-03-22 13:55:00,271.72,271.8,271.51,271.51,4057.0,271.72,271.8,271.51,271.51,4057.0
2021-03-22 14:00:00,271.76,271.86,271.71,271.73,2602.0,271.76,271.86,271.71,271.73,2602.0
2021-03-22 14:05:00,271.79,272.08,271.66,272.06,3017.0,271.79,272.08,271.66,272.06,3017.0
2021-03-22 14:10:00,272.05,272.12,272.02,272.11,2666.0,272.05,272.12,272.02,272.11,2666.0
2021-03-22 14:15:00,272.18,272.35,272.12,272.23,2693.0,272.18,272.35,272.12,272.23,2693.0
2021-03-22 14:20:00,272.17,272.25,271.48,271.6,6058.0,272.17,272.25,271.48,271.6,6058.0
2021-03-22 14:25:00,271.48,271.95,271.35,271.95,2994.0,271.48,271.95,271.35,271.95,2994.0
2021-03-22 14:30:00,271.94,271.99,271.73,271.73,5050.0,271.94,271.99,271.73,271.73,5050.0
2021-03-22 14:35:00,271.77,271.8,271.35,271.65,2700.0,271.77,271.8,271.35,271.65,2700.0
2021-03-22 14:40:00,271.56,271.72,271.38,271.45,2800.0,271.56,271.72,271.38,271.45,2800.0
2021-03-22 14:45:00,271.47,271.61,271.33,271.48,2631.0,271.47,271.61,271.33,271.48,2631.0
2021-03-22 14:50:00,271.47,271.47,270.93,270.96,7900.0,271.47,271.47,270.93,270.96,7900.0
2021-03-22 14:55:00,271.0,271.6,271.0,271.6,2438.0,271.0,271.6,271.0,271.6,2438.0
2021-03-22 15:00:00,271.61,272.02,271.51,271.81,2900.0,271.61,272.02,271.51,271.81,2900.0
2021-03-22 15:05:00,271.9,272.14,271.8,272.13,3190.0,271.9,272.14,271.8,272.13,3190.0
2021-03-22 15:10:00,272.1,272.24,271.97,272.05,5228.0,272.1,272.24,271.97,272.05,5228.0
2021-03-22 15:15:00,271.97,272.12,271.68,271.96,4325.0,271.97,272.12,271.68,271.96,4325.0
2021-03-22 15:20:00,271.91,272.51,271.85,272.51,5700.0,271.91,272.51,271.85,272.51,5700.0
2021-03-22 15:25:00,272.75,272.79,271.69,271.82,10860.0,272.75,272.79,271.69,271.82,10860.0
2021-03-22 15:30:00,271.94,271.94,271.08,271.08,6290.0,271.94,271.94,271.08,271.08,6290.0
2021-03-22 15:35:00,271.12,271.56,271.07,271.56,7134.0,271.12,271.56,271.07,271.56,7134.0
2021-03-22 15:40:00,271.57,272.07,271.45,271.99,10777.0,271.57,272.07,271.45,271.99,10777.0
2021-03-22 15:45:00,272.0,272.02,271.54,271.78,11611.0,272.0,272.02,271.54,271.78,11611.0
2021-03-22 15:50:00,271.82,272.16,271.34,271.93,22871.0,271.82,272.16,271.34,271.93,22871.0
2021-03-22 15:55:00,271.83,272.54,271.74,272.5,40393.0,271.83,272.54,271.74,272.5,40393.0
2021-03-23 09:30:00,272.72,273.1,271.17,271.33,30203.0,272.72,273.1,271.17,271.33,30203.0
2021-03-23 09:35:00,271.05,271.31,269.48,269.76,12872.0,271.05,271.31,269.48,269.76,12872.0
2021-03-23 09:40:00,269.92,270.05,268.67,268.79,10675.0,269.92,270.05,268.67,268.79,10675.0
2021-03-23 09:45:00,268.99,269.25,268.02,268.44,10381.0,268.99,269.25,268.02,268.44,10381.0
2021-03-23 09:50:00,268.42,268.67,268.01,268.38,5630.0,268.42,268.67,268.01,268.38,5630.0
2021-03-23 09:55:00,268.4,268.5,268.02,268.48,8348.0,268.4,268.5,268.02,268.48,8348.0
2021-03-23 10:00:00,268.58,269.09,268.33,268.33,7204.0,268.58,269.09,268.33,268.33,7204.0
2021-03-23 10:05:00,268.25,268.25,267.89,268.2,4998.0,268.25,268.25,267.89,268.2,4998.0
2021-03-23 10:10:00,268.42,269.25,268.32,269.21,4900.0,268.42,269.25,268.32,269.21,4900.0
2021-03-23 10:15:00,269.33,269.59,269.0,269.0,5501.0,269.33,269.59,269.0,269.0,5501.0
2021-03-23 10:20:00,269.1,269.2,268.97,269.19,3401.0,269.1,269.2,268.97,269.19,3401.0
2021-03-23 10:25:00,269.19,269.36,268.51,268.51,4774.0,269.19,269.36,268.51,268.51,4774.0
2021-03-23 10:30:00,268.49,268.74,268.2,268.2,4311.0,268.49,268.74,268.2,268.2,4311.0
2021-03-23 10:35:00,268.0,268.19,267.51,267.99,5150.0,268.0,268.19,267.51,267.99,5150.0
2021-03-23 10:40:00,267.96,268.12,267.63,267.96,2500.0,267.96,268.12,267.63,267.96,2500.0
2021-03-23 10:45:00,268.16,268.71,268.15,268.57,2800.0,268.16,268.71,268.15,268.57,2800.0
2021-03-23 10:50:00,268.48,268.84,268.47,268.79,2500.0,268.48,268.84,268.47,268.79,2500.0
2021-03-23 10:55:00,268.81,269.35,268.81,269.19,5762.0,268.81,269.35,268.81,269.19,5762.0
2021-03-23 11:00:00,269.31,269.79,268.76,269.02,14500.0,269.31,269.79,268.76,269.02,14500.0
2021-03-23 11:05:00,268.94,269.65,268.94,269.18,16303.0,268.94,269.65,268.94,269.18,16303.0
2021-03-23 11:10:00,269.19,269.35,268.94,268.94,3472.0,269.19,269.35,268.94,268.94,3472.0
2021-03-23 11:15:00,268.82,269.16,268.67,269.16,7885.0,268.82,269.16,268.67,269.16,7885.0
2021-03-23 11:20:00,269.06,269.47,268.05,268.11,12512.0,269.06,269.47,268.05,268.11,12512.0
2021-03-23 11:25:00,268.18,268.48,267.85,267.95,6769.0,268.18,268.48,267.85,267.95,6769.0
2021-03-23 11:30:00,267.69,267.88,267.6,267.63,3518.0,267.69,267.88,267.6,267.63,3518.0
2021-03-23 11:35:00,267.61,267.62,267.03,267.05,5380.0,267.61,267.62,267.03,267.05,5380.0
2021-03-23 11:40:00,267.1,267.19,266.66,267.0,5808.0,267.1,267.19,266.66,267.0,5808.0
2021-03-23 11:45:00,267.04,267.23,266.89,267.02,4000.0,267.04,267.23,266.89,267.02,4000.0
2021-03-23 11:50:00,267.04,267.34,266.76,266.76,4200.0,267.04,267.34,266.76,266.76,4200.0
2021-03-23 11:55:00,266.79,267.28,266.72,267.28,4403.0,266.79,267.28,266.72,267.28,4403.0
2021-03-23 12:00:00,267.28,267.28,267.09,267.28,3550.0,267.28,267.28,267.09,267.28,3550.0
2021-03-23 12:05:00,267.25,267.28,266.59,266.89,3200.0,267.25,267.28,266.59,266.89,3200.0
2021-03-23 12:10:00,266.85,267.18,266.84,267.15,5065.0,266.85,267.18,266.84,267.15,5065.0
2021-03-23 12:15:00,267.15,267.18,266.92,267.18,3300.0,267.15,267.18,266.92,267.18,3300.0
2021-03-23 12:20:00,267.06,267.95,267.05,267.88,8490.0,267.06,267.95,267.05,267.88,8490.0
2021-03-23 12:25:00,268.18,268.42,267.7,267.7,4301.0,268.18,268.42,267.7,267.7,4301.0
2021-03-23 12:30:00,267.47,268.16,267.46,268.1,2687.0,267.47,268.16,267.46,268.1,2687.0
2021-03-23 12:35:00,268.21,268.29,267.99,268.29,2324.0,268.21,268.29,267.99,268.29,2324.0
2021-03-23 12:40:00,268.37,268.74,268.22,268.74,2105.0,268.37,268.74,268.22,268.74,2105.0
2021-03-23 12:45:00,268.65,268.66,267.98,267.98,2600.0,268.65,268.66,267.98,267.98,2600.0
2021-03-23 12:50:00,268.03,268.1,267.61,267.87,3771.0,268.03,268.1,267.61,267.87,3771.0
2021-03-23 12:55:00,267.88,268.92,267.86,268.83,1600.0,267.88,268.92,267.86,268.83,1600.0
2021-03-23 13:00:00,268.92,269.08,268.92,269.02,860.0,268.92,269.08,268.92,269.02,860.0
2021-03-23 13:05:00,269.39,269.48,268.74,268.74,3623.0,269.39,269.48,268.74,268.74,3623.0
2021-03-23 13:10:00,268.74,268.99,268.68,268.99,1639.0,268.74,268.99,268.68,268.99,1639.0
2021-03-23 13:15:00,268.89,269.25,268.89,269.24,1420.0,268.89,269.25,268.89,269.24,1420.0
2021-03-23 13:20:00,269.2,269.22,269.06,269.06,1900.0,269.2,269.22,269.06,269.06,1900.0
2021-03-23 13:25:00,269.02,269.02,268.51,268.73,900.0,269.02,269.02,268.51,268.73,900.0
2021-03-23 13:30:00,268.83,269.09,268.69,269.0,2772.0,268.83,269.09,268.69,269.0,2772.0
2021-03-23 13:35:00,269.06,269.06,268.81,268.89,3100.0,269.06,269.06,268.81,268.89,3100.0
2021-03-23 13:40:00,268.89,268.89,268.46,268.49,1600.0,268.89,268.89,268.46,268.49,1600.0
2021-03-23 13:45:00,268.41,268.8,268.19,268.8,3600.0,268.41,268.8,268.19,268.8,3600.0
2021-03-23 13:50:00,268.75,269.01,268.44,268.54,4617.0,268.75,269.01,268.44,268.54,4617.0
2021-03-23 13:55:00,268.44,268.77,268.43,268.43,3824.0,268.44,268.77,268.43,268.43,3824.0
2021-03-23 14:00:00,268.5,268.5,268.09,268.21,2100.0,268.5,268.5,268.09,268.21,2100.0
2021-03-23 14:05:00,268.09,268.24,268.0,268.21,2820.0,268.09,268.24,268.0,268.21,2820.0
2021-03-23 14:10:00,268.14,268.43,268.06,268.43,2618.0,268.14,268.43,268.06,268.43,2618.0
2021-03-23 14:15:00,268.29,268.79,268.29,268.77,2122.0,268.29,268.79,268.29,268.77,2122.0
2021-03-23 14:20:00,268.68,269.1,268.68,268.97,4552.0,268.68,269.1,268.68,268.97,4552.0
2021-03-23 14:25:00,268.73,268.86,268.53,268.68,1740.0,268.73,268.86,268.53,268.68,1740.0
2021-03-23 14:30:00,268.9,269.05,268.7,269.01,12847.0,268.9,269.05,268.7,269.01,12847.0
2021-03-23 14:35:00,269.09,269.09,268.52,268.82,5892.0,269.09,269.09,268.52,268.82,5892.0
2021-03-23 14:40:00,268.7,268.81,268.17,268.42,1798.0,268.7,268.81,268.17,268.42,1798.0
2021-03-23 14:45:00,268.58,268.84,268.52,268.84,1946.0,268.58,268.84,268.52,268.84,1946.0
2021-03-23 14:50:00,268.75,268.9,268.66,268.75,4896.0,268.75,268.9,268.66,268.75,4896.0
2021-03-23 14:55:00,268.73,268.73,268.39,268.45,2402.0,268.73,268.73,268.39,268.45,2402.0
2021-03-23 15:00:00,268.2,268.2,267.83,267.96,3227.0,268.2,268.2,267.83,267.96,3227.0
2021-03-23 15:05:00,267.79,267.91,267.65,267.84,2983.0,267.79,267.91,267.65,267.84,2983.0
2021-03-23 15:10:00,267.86,267.9,267.41,267.53,4455.0,267.86,267.9,267.41,267.53,4455.0
2021-03-23 15:15:00,267.55,267.69,267.36,267.47,6000.0,267.55,267.69,267.36,267.47,6000.0
2021-03-23 15:20:00,267.36,267.38,266.0,266.74,16796.0,267.36,267.38,266.0,266.74,16796.0
2021-03-23 15:25:00,266.63,267.14,266.17,267.14,5500.0,266.63,267.14,266.17,267.14,5500.0
2021-03-23 15:30:00,267.15,267.56,266.75,267.56,5500.0,267.15,267.56,266.75,267.56,5500.0
2021-03-23 15:35:00,267.36,267.39,267.04,267.12,6380.0,267.36,267.39,267.04,267.12,6380.0
2021-03-23 15:40:00,267.19,267.41,267.0,267.31,5699.0,267.19,267.41,267.0,267.31,5699.0
2021-03-23 15:45:00,267.35,268.1,267.31,267.31,4798.0,267.35,268.1,267.31,267.31,4798.0
2021-03-23 15:50:00,267.02,267.55,266.67,267.18,11558.0,267.02,267.55,266.67,267.18,11558.0
2021-03-23 15:55:00,267.18,267.5,266.67,267.2,41966.0,267.18,267.5,266.67,267.2,41966.0
2021-03-24 09:30:00,267.03,267.84,266.74,266.86,11203.0,267.03,267.84,266.74,266.86,11203.0
2021-03-24 09:35:00,267.05,267.74,267.05,267.74,2705.0,267.05,267.74,267.05,267.74,2705.0
2021-03-24 09:40:00,267.9,269.85,267.89,269.85,6581.0,267.9,269.85,267.89,269.85,6581.0
2021-03-24 09:45:00,269.82,270.7,268.92,268.92,7639.0,269.82,270.7,268.92,268.92,7639.0
2021-03-24 09:50:00,268.64,269.11,268.13,269.11,1320.0,268.64,269.11,268.13,269.11,1320.0
2021-03-24 09:55:00,268.98,268.98,267.38,267.39,5423.0,268.98,268.98,267.38,267.39,5423.0
2021-03-24 10:00:00,267.21,267.94,266.5,267.88,6200.0,267.21,267.94,266.5,267.88,6200.0
2021-03-24 10:05:00,267.96,268.22,267.68,267.94,6579.0,267.96,268.22,267.68,267.94,6579.0
2021-03-24 10:10:00,267.79,268.14,267.62,268.08,3200.0,267.79,268.14,267.62,268.08,3200.0
2021-03-24 10:15:00,267.75,267.98,266.71,266.89,5824.0,267.75,267.98,266.71,266.89,5824.0
2021-03-24 10:20:00,267.0,267.0,266.22,267.0,14308.0,267.0,267.0,266.22,267.0,14308.0
2021-03-24 10:25:00,266.87,267.34,266.5,267.28,21915.0,266.87,267.34,266.5,267.28,21915.0
2021-03-24 10:30:00,267.16,268.25,267.15,268.06,25121.0,267.16,268.25,267.15,268.06,25121.0
2021-03-24 10:35:00,268.06,268.13,267.8,267.8,6210.0,268.06,268.13,267.8,267.8,6210.0
2021-03-24 10:40:00,267.85,268.22,267.78,268.22,6006.0,267.85,268.22,267.78,268.22,6006.0
2021-03-24 10:45:00,268.23,268.89,268.1,268.89,8934.0,268.23,268.89,268.1,268.89,8934.0
2021-03-24 10:50:00,268.79,269.57,268.78,269.37,2600.0,268.79,269.57,268.78,269.37,2600.0
2021-03-24 10:55:00,269.25,269.25,268.52,268.81,3770.0,269.25,269.25,268.52,268.81,3770.0
2021-03-24 11:00:00,268.87,269.17,268.41,269.17,3484.0,268.87,269.17,268.41,269.17,3484.0
2021-03-24 11:05:00,269.0,269.34,268.95,269.05,1908.0,269.0,269.34,268.95,269.05,1908.0
2021-03-24 11:10:00,269.17,269.5,269.05,269.5,7200.0,269.17,269.5,269.05,269.5,7200.0
2021-03-24 11:15:00,269.74,270.5,269.65,270.07,4593.0,269.74,270.5,269.65,270.07,4593.0
2021-03-24 11:20:00,270.08,270.27,270.0,270.03,2965.0,270.08,270.27,270.0,270.03,2965.0
2021-03-24 11:25:00,269.92,270.04,269.41,269.82,5334.0,269.92,270.04,269.41,269.82,5334.0
2021-03-24 11:30:00,269.63,270.0,269.6,269.83,4400.0,269.63,270.0,269.6,269.83,4400.0
2021-03-24 11:35:00,270.08,270.08,269.61,269.82,6800.0,270.08,270.08,269.61,269.82,6800.0
2021-03-24 11:40:00,269.86,269.92,269.62,269.92,5360.0,269.86,269.92,269.62,269.92,5360.0
2021-03-24 11:45:00,269.93,269.93,269.47,269.58,2056.0,269.93,269.93,269.47,269.58,2056.0
2021-03-24 11:50:00,269.54,269.63,269.31,269.63,1700.0,269.54,269.63,269.31,269.63,1700.0
2021-03-24 11:55:00,269.61,269.86,269.49,269.7,2524.0,269.61,269.86,269.49,269.7,2524.0
2021-03-24 12:00:00,269.68,270.2,269.57,270.11,3521.0,269.68,270.2,269.57,270.11,3521.0
2021-03-24 12:05:00,270.17,270.17,269.92,270.04,4400.0,270.17,270.17,269.92,270.04,4400.0
2021-03-24 12:10:00,269.98,270.11,269.84,269.92,3649.0,269.98,270.11,269.84,269.92,3649.0
2021-03-24 12:15:00,270.03,270.45,270.02,270.24,3100.0,270.03,270.45,270.02,270.24,3100.0
2021-03-24 12:20:00,270.38,270.75,270.38,270.57,4013.0,270.38,270.75,270.38,270.57,4013.0
2021-03-24 12:25:00,270.62,270.62,270.17,270.25,4052.0,270.62,270.62,270.17,270.25,4052.0
2021-03-24 12:30:00,270.3,270.3,269.7,269.77,3052.0,270.3,270.3,269.7,269.77,3052.0
2021-03-24 12:35:00,269.72,270.02,269.07,269.07,11274.0,269.72,270.02,269.07,269.07,11274.0
2021-03-24 12:40:00,269.25,269.25,268.44,268.67,2309.0,269.25,269.25,268.44,268.67,2309.0
2021-03-24 12:45:00,268.82,268.84,268.01,268.03,3050.0,268.82,268.84,268.01,268.03,3050.0
2021-03-24 12:50:00,268.18,268.53,268.05,268.53,3400.0,268.18,268.53,268.05,268.53,3400.0
2021-03-24 12:55:00,268.57,268.77,268.31,268.59,2525.0,268.57,268.77,268.31,268.59,2525.0
2021-03-24 13:00:00,268.49,268.49,267.64,267.79,4029.0,268.49,268.49,267.64,267.79,4029.0
2021-03-24 13:05:00,267.82,267.87,267.67,267.85,3211.0,267.82,267.87,267.67,267.85,3211.0
2021-03-24 13:10:00,267.96,267.96,267.22,267.53,6941.0,267.96,267.96,267.22,267.53,6941.0
2021-03-24 13:15:00,267.53,267.6,267.07,267.23,4696.0,267.53,267.6,267.07,267.23,4696.0
2021-03-24 13:20:00,267.04,267.3,266.82,267.26,10880.0,267.04,267.3,266.82,267.26,10880.0
2021-03-24 13:25:00,267.13,267.63,267.1,267.46,5018.0,267.13,267.63,267.1,267.46,5018.0
2021-03-24 13:30:00,267.42,267.95,267.4,267.66,7490.0,267.42,267.95,267.4,267.66,7490.0
2021-03-24 13:35:00,267.6,267.71,267.41,267.61,2314.0,267.6,267.71,267.41,267.61,2314.0
2021-03-24 13:40:00,267.51,267.52,266.55,266.61,3805.0,267.51,267.52,266.55,266.61,3805.0
2021-03-24 13:45:00,266.61,267.77,266.61,267.77,3869.0,266.61,267.77,266.61,267.77,3869.0
2021-03-24 13:50:00,267.86,267.96,267.59,267.59,3067.0,267.86,267.96,267.59,267.59,3067.0
2021-03-24 13:55:00,267.7,267.87,267.67,267.78,1300.0,267.7,267.87,267.67,267.78,1300.0
2021-03-24 14:00:00,267.86,267.86,267.6,267.6,2300.0,267.86,267.86,267.6,267.6,2300.0
2021-03-24 14:05:00,267.6,267.76,267.4,267.66,1537.0,267.6,267.76,267.4,267.66,1537.0
2021-03-24 14:10:00,267.81,267.81,267.66,267.67,4674.0,267.81,267.81,267.66,267.67,4674.0
2021-03-24 14:15:00,267.81,267.9,267.75,267.85,2600.0,267.81,267.9,267.75,267.85,2600.0
2021-03-24 14:20:00,267.92,267.92,267.56,267.57,2600.0,267.92,267.92,267.56,267.57,2600.0
2021-03-24 14:25:00,267.54,267.54,266.83,266.83,1824.0,267.54,267.54,266.83,266.83,1824.0
2021-03-24 14:30:00,266.8,266.92,266.57,266.76,1400.0,266.8,266.92,266.57,266.76,1400.0
2021-03-24 14:35:00,266.74,267.31,266.74,267.12,2800.0,266.74,267.31,266.74,267.12,2800.0
2021-03-24 14:40:00,267.09,267.4,267.02,267.32,2066.0,267.09,267.4,267.02,267.32,2066.0
2021-03-24 14:45:00,267.3,268.18,267.3,268.18,1540.0,267.3,268.18,267.3,268.18,1540.0
2021-03-24 14:50:00,267.95,268.07,267.48,267.48,4839.0,267.95,268.07,267.48,267.48,4839.0
2021-03-24 14:55:00,267.31,267.46,266.68,267.43,8541.0,267.31,267.46,266.68,267.43,8541.0
2021-03-24 15:00:00,267.36,267.86,267.31,267.4,4858.0,267.36,267.86,267.31,267.4,4858.0
2021-03-24 15:05:00,267.56,267.58,267.4,267.54,2374.0,267.56,267.58,267.4,267.54,2374.0
2021-03-24 15:10:00,267.47,267.86,267.35,267.58,5400.0,267.47,267.86,267.35,267.58,5400.0
2021-03-24 15:15:00,267.55,267.75,267.47,267.62,4235.0,267.55,267.75,267.47,267.62,4235.0
2021-03-24 15:20:00,267.54,267.54,266.83,267.09,3200.0,267.54,267.54,266.83,267.09,3200.0
2021-03-24 15:25:00,267.18,267.32,266.93,267.01,6610.0,267.18,267.32,266.93,267.01,6610.0
2021-03-24 15:30:00,266.88,266.89,266.41,266.43,5345.0,266.88,266.89,266.41,266.43,5345.0
2021-03-24 15:35:00,266.49,266.84,266.46,266.6,9635.0,266.49,266.84,266.46,266.6,9635.0
2021-03-24 15:40:00,266.55,266.58,266.38,266.43,6353.0,266.55,266.58,266.38,266.43,6353.0
2021-03-24 15:45:00,266.51,266.98,266.45,266.83,9082.0,266.51,266.98,266.45,266.83,9082.0
2021-03-24 15:50:00,266.86,266.87,265.68,265.89,23996.0,266.86,266.87,265.68,265.89,23996.0
2021-03-24 15:55:00,265.75,266.14,265.66,265.69,43489.0,265.75,266.14,265.66,265.69,43489.0
2021-03-25 09:30:00,267.47,269.5,264.36,269.25,46642.0,267.47,269.5,264.36,269.25,46642.0
2021-03-25 09:35:00,269.14,270.33,268.99,270.06,12666.0,269.14,270.33,268.99,270.06,12666.0
2021-03-25 09:40:00,270.2,270.47,269.19,269.19,18521.0,270.2,270.47,269.19,269.19,18521.0
2021-03-25 09:45:00,269.22,269.22,267.83,268.1,7818.0,269.22,269.22,267.83,268.1,7818.0
2021-03-25 09:50:00,267.92,269.06,267.76,268.48,11088.0,267.92,269.06,267.76,268.48,11088.0
2021-03-25 09:55:00,268.35,268.35,268.01,268.15,2423.0,268.35,268.35,268.01,268.15,2423.0
2021-03-25 10:00:00,268.56,268.82,267.83,268.26,7996.0,268.56,268.82,267.83,268.26,7996.0
2021-03-25 10:05:00,268.28,268.93,267.33,268.53,15871.0,268.28,268.93,267.33,268.53,15871.0
2021-03-25 10:10:00,268.87,269.11,268.55,269.0,15188.0,268.87,269.11,268.55,269.0,15188.0
2021-03-25 10:15:00,269.08,269.2,268.82,269.08,7738.0,269.08,269.2,268.82,269.08,7738.0
2021-03-25 10:20:00,268.98,269.23,268.88,269.17,4015.0,268.98,269.23,268.88,269.17,4015.0
2021-03-25 10:25:00,269.01,269.27,267.65,267.65,5307.0,269.01,269.27,267.65,267.65,5307.0
2021-03-25 10:30:00,267.64,268.31,267.64,268.31,3100.0,267.64,268.31,267.64,268.31,3100.0
2021-03-25 10:35:00,268.42,268.49,268.13,268.25,2900.0,268.42,268.49,268.13,268.25,2900.0
2021-03-25 10:40:00,268.08,268.17,267.84,267.84,1100.0,268.08,268.17,267.84,267.84,1100.0
2021-03-25 10:45:00,268.22,280.0,268.22,272.72,219364.0,268.22,280.0,268.22,272.72,219364.0
2021-03-25 10:50:00,272.23,277.0,271.3,274.07,86097.0,272.23,277.0,271.3,274.07,86097.0
2021-03-25 10:55:00,274.07,274.87,271.1,271.59,54900.0,274.07,274.87,271.1,271.59,54900.0
2021-03-25 11:00:00,271.33,272.5,270.44,272.02,47040.0,271.33,272.5,270.44,272.02,47040.0
2021-03-25 11:05:00,272.16,273.94,271.0,273.57,53802.0,272.16,273.94,271.0,273.57,53802.0
2021-03-25 11:10:00,273.14,273.49,272.16,272.31,17322.0,273.14,273.49,272.16,272.31,17322.0
2021-03-25 11:15:00,272.17,273.11,272.0,272.94,16901.0,272.17,273.11,272.0,272.94,16901.0
2021-03-25 11:20:00,272.94,273.05,271.78,271.94,16858.0,272.94,273.05,271.78,271.94,16858.0
2021-03-25 11:25:00,271.28,271.51,270.75,270.88,2926.0,271.28,271.51,270.75,270.88,2926.0
2021-03-25 11:30:00,271.31,271.86,271.24,271.86,3406.0,271.31,271.86,271.24,271.86,3406.0
2021-03-25 11:35:00,271.81,271.88,271.33,271.81,10443.0,271.81,271.88,271.33,271.81,10443.0
2021-03-25 11:40:00,272.04,273.18,271.94,271.94,5325.0,272.04,273.18,271.94,271.94,5325.0
2021-03-25 11:45:00,272.11,272.62,271.93,271.93,3480.0,272.11,272.62,271.93,271.93,3480.0
2021-03-25 11:50:00,271.91,272.1,271.53,272.1,3178.0,271.91,272.1,271.53,272.1,3178.0
2021-03-25 11:55:00,271.93,272.81,271.69,272.54,4863.0,271.93,272.81,271.69,272.54,4863.0
2021-03-25 12:00:00,272.5,273.33,272.42,273.25,4280.0,272.5,273.33,272.42,273.25,4280.0
2021-03-25 12:05:00,273.14,274.05,273.14,273.88,8451.0,273.14,274.05,273.14,273.88,8451.0
2021-03-25 12:10:00,273.94,274.24,272.98,273.06,3657.0,273.94,274.24,272.98,273.06,3657.0
2021-03-25 12:15:00,273.24,274.48,273.24,273.96,8466.0,273.24,274.48,273.24,273.96,8466.0
2021-03-25 12:20:00,274.07,274.07,273.02,273.57,5945.0,274.07,274.07,273.02,273.57,5945.0
2021-03-25 12:25:00,273.54,273.98,273.31,273.86,9450.0,273.54,273.98,273.31,273.86,9450.0
2021-03-25 12:30:00,273.9,273.99,272.43,272.43,4829.0,273.9,273.99,272.43,272.43,4829.0
2021-03-25 12:35:00,272.37,272.82,272.2,272.47,6037.0,272.37,272.82,272.2,272.47,6037.0
2021-03-25 12:40:00,272.61,272.61,271.35,271.5,6912.0,272.61,272.61,271.35,271.5,6912.0
2021-03-25 12:45:00,271.51,272.13,271.43,271.94,6939.0,271.51,272.13,271.43,271.94,6939.0
2021-03-25 12:50:00,271.94,271.94,270.82,270.88,4365.0,271.94,271.94,270.82,270.88,4365.0
2021-03-25 12:55:00,270.84,271.21,270.82,271.0,3700.0,270.84,271.21,270.82,271.0,3700.0
2021-03-25 13:00:00,270.83,270.9,270.26,270.81,3629.0,270.83,270.9,270.26,270.81,3629.0
2021-03-25 13:05:00,270.81,270.93,269.83,269.86,7404.0,270.81,270.93,269.83,269.86,7404.0
2021-03-25 13:10:00,269.87,270.54,269.73,270.54,4604.0,269.87,270.54,269.73,270.54,4604.0
2021-03-25 13:15:00,270.77,271.49,270.77,271.49,2200.0,270.77,271.49,270.77,271.49,2200.0
2021-03-25 13:20:00,271.35,271.59,271.14,271.3,4100.0,271.35,271.59,271.14,271.3,4100.0
2021-03-25 13:25:00,271.39,271.96,271.39,271.71,2300.0,271.39,271.96,271.39,271.71,2300.0
2021-03-25 13:30:00,271.7,272.22,271.6,271.84,3477.0,271.7,272.22,271.6,271.84,3477.0
2021-03-25 13:35:00,271.6,272.08,271.58,272.02,3170.0,271.6,272.08,271.58,272.02,3170.0
2021-03-25 13:40:00,272.41,273.32,272.15,272.52,6015.0,272.41,273.32,272.15,272.52,6015.0
2021-03-25 13:45:00,272.64,272.81,272.16,272.27,6366.0,272.64,272.81,272.16,272.27,6366.0
2021-03-25 13:50:00,272.44,272.75,272.19,272.44,5290.0,272.44,272.75,272.19,272.44,5290.0
2021-03-25 13:55:00,272.44,272.44,271.89,271.94,4522.0,272.44,272.44,271.89,271.94,4522.0
2021-03-25 14:00:00,272.0,272.0,271.52,271.82,2400.0,272.0,272.0,271.52,271.82,2400.0
2021-03-25 14:05:00,271.7,271.76,271.1,271.1,2935.0,271.7,271.76,271.1,271.1,2935.0
2021-03-25 14:10:00,271.17,271.37,271.16,271.24,5025.0,271.17,271.37,271.16,271.24,5025.0
2021-03-25 14:15:00,271.24,271.98,271.01,271.98,2852.0,271.24,271.98,271.01,271.98,2852.0
2021-03-25 14:20:00,271.93,272.09,271.77,271.92,4613.0,271.93,272.09,271.77,271.92,4613.0
2021-03-25 14:25:00,271.97,272.15,271.31,271.31,4866.0,271.97,272.15,271.31,271.31,4866.0
2021-03-25 14:30:00,271.47,272.12,271.47,271.91,5013.0,271.47,272.12,271.47,271.91,5013.0
2021-03-25 14:35:00,271.89,273.13,271.88,272.78,6803.0,271.89,273.13,271.88,272.78,6803.0
2021-03-25 14:40:00,272.9,273.5,272.9,273.27,6027.0,272.9,273.5,272.9,273.27,6027.0
2021-03-25 14:45:00,273.29,273.96,273.29,273.83,5827.0,273.29,273.96,273.29,273.83,5827.0
2021-03-25 14:50:00,273.86,273.89,273.16,273.76,3847.0,273.86,273.89,273.16,273.76,3847.0
2021-03-25 14:55:00,273.48,273.61,273.32,273.55,3875.0,273.48,273.61,273.32,273.55,3875.0
2021-03-25 15:00:00,273.55,273.7,273.25,273.52,4207.0,273.55,273.7,273.25,273.52,4207.0
2021-03-25 15:05:00,273.53,273.55,273.09,273.43,8355.0,273.53,273.55,273.09,273.43,8355.0
2021-03-25 15:10:00,273.34,273.94,273.24,273.54,7897.0,273.34,273.94,273.24,273.54,7897.0
2021-03-25 15:15:00,273.62,273.65,273.18,273.19,4249.0,273.62,273.65,273.18,273.19,4249.0
2021-03-25 15:20:00,273.09,273.14,272.41,272.56,5120.0,273.09,273.14,272.41,272.56,5120.0
2021-03-25 15:25:00,272.6,272.61,272.2,272.46,14863.0,272.6,272.61,272.2,272.46,14863.0
2021-03-25 15:30:00,272.54,273.31,272.46,272.74,9683.0,272.54,273.31,272.46,272.74,9683.0
2021-03-25 15:35:00,272.67,273.23,272.55,273.15,4283.0,272.67,273.23,272.55,273.15,4283.0
2021-03-25 15:40:00,273.06,273.25,272.49,272.93,12600.0,273.06,273.25,272.49,272.93,12600.0
2021-03-25 15:45:00,272.91,273.45,272.91,273.45,5153.0,272.91,273.45,272.91,273.45,5153.0
2021-03-25 15:50:00,273.46,274.27,273.45,274.26,28277.0,273.46,274.27,273.45,274.26,28277.0
2021-03-25 15:55:00,274.12,274.64,273.67,273.75,48792.0,274.12,274.64,273.67,273.75,48792.0
2021-03-26 09:30:00,272.49,272.86,271.02,272.62,13375.0,272.49,272.86,271.02,272.62,13375.0
2021-03-26 09:35:00,272.0,272.53,271.41,272.34,4060.0,272.0,272.53,271.41,272.34,4060.0
2021-03-26 09:40:00,272.55,274.23,272.15,274.1,5681.0,272.55,274.23,272.15,274.1,5681.0
2021-03-26 09:45:00,274.11,274.7,274.0,274.14,4549.0,274.11,274.7,274.0,274.14,4549.0
2021-03-26 09:50:00,274.45,274.45,272.72,272.97,3749.0,274.45,274.45,272.72,272.97,3749.0
2021-03-26 09:55:00,272.97,273.69,272.89,273.69,1016.0,272.97,273.69,272.89,273.69,1016.0
2021-03-26 10:00:00,273.73,273.73,273.06,273.58,2860.0,273.73,273.73,273.06,273.58,2860.0
2021-03-26 10:05:00,273.12,273.63,273.07,273.46,3054.0,273.12,273.63,273.07,273.46,3054.0
2021-03-26 10:10:00,273.47,273.95,273.03,273.78,3705.0,273.47,273.95,273.03,273.78,3705.0
2021-03-26 10:15:00,273.82,274.06,273.35,273.72,2946.0,273.82,274.06,273.35,273.72,2946.0
2021-03-26 10:20:00,274.14,274.25,273.62,274.25,3380.0,274.14,274.25,273.62,274.25,3380.0
2021-03-26 10:25:00,274.24,274.61,274.11,274.42,2250.0,274.24,274.61,274.11,274.42,2250.0
2021-03-26 10:30:00,274.44,274.79,274.4,274.79,2700.0,274.44,274.79,274.4,274.79,2700.0
2021-03-26 10:35:00,274.79,274.93,274.04,274.4,2828.0,274.79,274.93,274.04,274.4,2828.0
2021-03-26 10:40:00,274.59,274.91,274.33,274.91,2000.0,274.59,274.91,274.33,274.91,2000.0
2021-03-26 10:45:00,274.92,275.16,274.56,274.89,3938.0,274.92,275.16,274.56,274.89,3938.0
2021-03-26 10:50:00,274.88,274.88,274.63,274.66,1500.0,274.88,274.88,274.63,274.66,1500.0
2021-03-26 10:55:00,274.21,274.78,274.1,274.75,2172.0,274.21,274.78,274.1,274.75,2172.0
2021-03-26 11:00:00,274.77,275.99,274.77,275.99,1764.0,274.77,275.99,274.77,275.99,1764.0
2021-03-26 11:05:00,275.83,276.26,275.48,275.48,3750.0,275.83,276.26,275.48,275.48,3750.0
2021-03-26 11:10:00,274.87,275.16,274.72,274.96,1952.0,274.87,275.16,274.72,274.96,1952.0
2021-03-26 11:15:00,274.99,274.99,274.26,274.46,1641.0,274.99,274.99,274.26,274.46,1641.0
2021-03-26 11:20:00,274.48,274.59,273.8,274.01,3900.0,274.48,274.59,273.8,274.01,3900.0
2021-03-26 11:25:00,273.8,274.42,273.47,274.42,2512.0,273.8,274.42,273.47,274.42,2512.0
2021-03-26 11:30:00,274.34,274.42,274.01,274.42,2525.0,274.34,274.42,274.01,274.42,2525.0
2021-03-26 11:35:00,274.37,274.98,274.37,274.98,4305.0,274.37,274.98,274.37,274.98,4305.0
2021-03-26 11:40:00,275.24,275.73,275.04,275.35,3435.0,275.24,275.73,275.04,275.35,3435.0
2021-03-26 11:45:00,275.65,275.78,275.32,275.59,1700.0,275.65,275.78,275.32,275.59,1700.0
2021-03-26 11:50:00,275.73,276.04,275.52,275.66,3200.0,275.73,276.04,275.52,275.66,3200.0
2021-03-26 11:55:00,275.85,275.9,275.49,275.7,2736.0,275.85,275.9,275.49,275.7,2736.0
2021-03-26 12:00:00,275.71,276.0,275.57,275.91,1400.0,275.71,276.0,275.57,275.91,1400.0
2021-03-26 12:05:00,275.85,275.9,275.48,275.9,2287.0,275.85,275.9,275.48,275.9,2287.0
2021-03-26 12:10:00,275.88,275.89,275.6,275.69,2077.0,275.88,275.89,275.6,275.69,2077.0
2021-03-26 12:15:00,275.5,275.53,275.12,275.26,2200.0,275.5,275.53,275.12,275.26,2200.0
2021-03-26 12:20:00,275.45,275.63,275.39,275.63,1300.0,275.45,275.63,275.39,275.63,1300.0
2021-03-26 12:25:00,275.51,275.88,275.51,275.88,1302.0,275.51,275.88,275.51,275.88,1302.0
2021-03-26 12:30:00,275.77,276.25,275.77,276.03,11685.0,275.77,276.25,275.77,276.03,11685.0
2021-03-26 12:35:00,276.02,276.43,275.97,276.38,2191.0,276.02,276.43,275.97,276.38,2191.0
2021-03-26 12:40:00,276.5,276.5,276.16,276.22,5938.0,276.5,276.5,276.16,276.22,5938.0
2021-03-26 12:45:00,276.32,276.7,276.26,276.69,3408.0,276.32,276.7,276.26,276.69,3408.0
2021-03-26 12:50:00,276.61,277.0,276.35,277.0,7975.0,276.61,277.0,276.35,277.0,7975.0
2021-03-26 12:55:00,277.1,277.1,276.93,276.94,1644.0,277.1,277.1,276.93,276.94,1644.0
2021-03-26 13:00:00,276.88,277.11,276.13,276.22,2424.0,276.88,277.11,276.13,276.22,2424.0
2021-03-26 13:05:00,276.2,276.75,276.1,276.63,3199.0,276.2,276.75,276.1,276.63,3199.0
2021-03-26 13:10:00,276.68,276.73,276.38,276.51,1219.0,276.68,276.73,276.38,276.51,1219.0
2021-03-26 13:15:00,276.38,276.38,275.93,275.93,1729.0,276.38,276.38,275.93,275.93,1729.0
2021-03-26 13:20:00,275.88,276.01,275.57,275.81,4996.0,275.88,276.01,275.57,275.81,4996.0
2021-03-26 13:25:00,275.97,275.97,275.65,275.71,2068.0,275.97,275.97,275.65,275.71,2068.0
2021-03-26 13:30:00,275.84,275.96,275.52,275.52,1900.0,275.84,275.96,275.52,275.52,1900.0
2021-03-26 13:35:00,275.48,275.81,275.2,275.4,1903.0,275.48,275.81,275.2,275.4,1903.0
2021-03-26 13:40:00,275.46,275.54,274.72,274.72,2895.0,275.46,275.54,274.72,274.72,2895.0
2021-03-26 13:45:00,274.7,274.96,274.58,274.58,1555.0,274.7,274.96,274.58,274.58,1555.0
2021-03-26 13:50:00,274.67,274.88,274.45,274.68,3370.0,274.67,274.88,274.45,274.68,3370.0
2021-03-26 13:55:00,274.55,274.91,274.5,274.79,4024.0,274.55,274.91,274.5,274.79,4024.0
2021-03-26 14:00:00,274.82,275.0,274.53,274.89,2651.0,274.82,275.0,274.53,274.89,2651.0
2021-03-26 14:05:00,274.84,274.84,274.07,274.32,1472.0,274.84,274.84,274.07,274.32,1472.0
2021-03-26 14:10:00,274.2,274.38,273.84,273.87,3557.0,274.2,274.38,273.84,273.87,3557.0
2021-03-26 14:15:00,273.87,274.0,273.46,273.46,3050.0,273.87,274.0,273.46,273.46,3050.0
2021-03-26 14:20:00,273.85,274.22,273.74,273.87,2925.0,273.85,274.22,273.74,273.87,2925.0
2021-03-26 14:25:00,273.94,274.6,273.9,274.42,3700.0,273.94,274.6,273.9,274.42,3700.0
2021-03-26 14:30:00,274.52,274.52,273.97,274.35,2987.0,274.52,274.52,273.97,274.35,2987.0
2021-03-26 14:35:00,274.45,274.53,273.67,274.26,3297.0,274.45,274.53,273.67,274.26,3297.0
2021-03-26 14:40:00,274.4,274.47,274.05,274.05,1936.0,274.4,274.47,274.05,274.05,1936.0
2021-03-26 14:45:00,274.02,274.06,273.28,273.28,2880.0,274.02,274.06,273.28,273.28,2880.0
2021-03-26 14:50:00,273.35,274.44,273.35,274.41,1934.0,273.35,274.44,273.35,274.41,1934.0
2021-03-26 14:55:00,274.32,274.7,274.14,274.64,2660.0,274.32,274.7,274.14,274.64,2660.0
2021-03-26 15:00:00,274.69,275.52,274.69,275.06,5186.0,274.69,275.52,274.69,275.06,5186.0
2021-03-26 15:05:00,274.82,274.94,274.61,274.61,1615.0,274.82,274.94,274.61,274.61,1615.0
2021-03-26 15:10:00,274.8,275.29,274.8,274.96,2452.0,274.8,275.29,274.8,274.96,2452.0
2021-03-26 15:15:00,274.99,275.19,274.76,275.19,1300.0,274.99,275.19,274.76,275.19,1300.0
2021-03-26 15:20:00,275.14,275.14,274.47,274.63,2100.0,275.14,275.14,274.47,274.63,2100.0
2021-03-26 15:25:00,274.63,275.14,274.45,275.02,2525.0,274.63,275.14,274.45,275.02,2525.0
2021-03-26 15:30:00,275.0,275.08,274.56,274.67,8217.0,275.0,275.08,274.56,274.67,8217.0
2021-03-26 15:35:00,274.72,274.89,274.51,274.86,6896.0,274.72,274.89,274.51,274.86,6896.0
2021-03-26 15:40:00,274.9,275.28,274.78,274.86,5643.0,274.9,275.28,274.78,274.86,5643.0
2021-03-26 15:45:00,274.94,275.68,274.94,275.61,4611.0,274.94,275.68,274.94,275.61,4611.0
2021-03-26 15:50:00,275.48,275.49,274.83,275.38,10390.0,275.48,275.49,274.83,275.38,10390.0
2021-03-26 15:55:00,275.38,276.73,275.38,276.48,31907.0,275.38,276.73,275.38,276.48,31907.0
2021-03-29 09:30:00,275.75,275.75,273.13,275.75,17649.0,275.75,275.75,273.13,275.75,17649.0
2021-03-29 09:35:00,275.79,276.14,274.34,276.14,3284.0,275.79,276.14,274.34,276.14,3284.0
2021-03-29 09:40:00,275.88,276.49,275.33,275.73,7705.0,275.88,276.49,275.33,275.73,7705.0
2021-03-29 09:45:00,275.73,276.37,275.27,275.63,5720.0,275.73,276.37,275.27,275.63,5720.0
2021-03-29 09:50:00,276.08,276.3,275.59,276.04,3965.0,276.08,276.3,275.59,276.04,3965.0
2021-03-29 09:55:00,276.0,276.0,274.22,274.26,3352.0,276.0,276.0,274.22,274.26,3352.0
2021-03-29 10:00:00,274.34,275.24,274.24,275.23,5406.0,274.34,275.24,274.24,275.23,5406.0
2021-03-29 10:05:00,274.98,275.21,274.44,275.18,7651.0,274.98,275.21,274.44,275.18,7651.0
2021-03-29 10:10:00,275.23,275.58,274.52,275.29,2000.0,275.23,275.58,274.52,275.29,2000.0
2021-03-29 10:15:00,275.15,275.43,274.69,275.43,2498.0,275.15,275.43,274.69,275.43,2498.0
2021-03-29 10:20:00,274.96,275.22,274.77,275.06,1900.0,274.96,275.22,274.77,275.06,1900.0
2021-03-29 10:25:00,274.84,275.86,274.83,275.15,6126.0,274.84,275.86,274.83,275.15,6126.0
2021-03-29 10:30:00,275.42,275.93,275.08,275.78,6102.0,275.42,275.93,275.08,275.78,6102.0
2021-03-29 10:35:00,275.76,276.43,275.61,276.16,4700.0,275.76,276.43,275.61,276.16,4700.0
2021-03-29 10:40:00,276.27,276.29,275.58,275.59,5644.0,276.27,276.29,275.58,275.59,5644.0
2021-03-29 10:45:00,275.7,275.96,275.43,275.7,3831.0,275.7,275.96,275.43,275.7,3831.0
2021-03-29 10:50:00,275.73,275.88,275.44,275.85,3775.0,275.73,275.88,275.44,275.85,3775.0
2021-03-29 10:55:00,275.88,275.89,275.41,275.68,3800.0,275.88,275.89,275.41,275.68,3800.0
2021-03-29 11:00:00,275.3,275.66,275.0,275.5,2091.0,275.3,275.66,275.0,275.5,2091.0
2021-03-29 11:05:00,275.47,276.62,275.46,276.53,4000.0,275.47,276.62,275.46,276.53,4000.0
2021-03-29 11:10:00,276.52,276.81,275.92,275.97,10712.0,276.52,276.81,275.92,275.97,10712.0
2021-03-29 11:15:00,275.87,276.33,275.6,276.06,3839.0,275.87,276.33,275.6,276.06,3839.0
2021-03-29 11:20:00,276.21,276.64,275.92,276.5,3385.0,276.21,276.64,275.92,276.5,3385.0
2021-03-29 11:25:00,276.5,277.0,276.25,277.0,6018.0,276.5,277.0,276.25,277.0,6018.0
2021-03-29 11:30:00,277.13,277.68,276.3,276.38,13614.0,277.13,277.68,276.3,276.38,13614.0
2021-03-29 11:35:00,276.55,276.78,276.43,276.49,2312.0,276.55,276.78,276.43,276.49,2312.0
2021-03-29 11:40:00,276.55,277.09,276.51,276.9,1300.0,276.55,277.09,276.51,276.9,1300.0
2021-03-29 11:45:00,276.9,277.01,276.4,276.72,2019.0,276.9,277.01,276.4,276.72,2019.0
2021-03-29 11:50:00,276.6,276.98,276.48,276.98,2771.0,276.6,276.98,276.48,276.98,2771.0
2021-03-29 11:55:00,277.29,277.48,276.82,277.09,1600.0,277.29,277.48,276.82,277.09,1600.0
2021-03-29 12:00:00,277.01,277.07,276.62,276.88,4791.0,277.01,277.07,276.62,276.88,4791.0
2021-03-29 12:05:00,276.92,277.05,276.13,276.13,2000.0,276.92,277.05,276.13,276.13,2000.0
2021-03-29 12:10:00,276.12,276.12,275.54,275.67,3553.0,276.12,276.12,275.54,275.67,3553.0
2021-03-29 12:15:00,275.42,276.29,275.42,276.13,2966.0,275.42,276.29,275.42,276.13,2966.0
2021-03-29 12:20:00,276.07,276.07,275.65,275.66,1747.0,276.07,276.07,275.65,275.66,1747.0
2021-03-29 12:25:00,275.86,276.15,275.79,276.05,4441.0,275.86,276.15,275.79,276.05,4441.0
2021-03-29 12:30:00,276.18,276.35,276.05,276.33,2207.0,276.18,276.35,276.05,276.33,2207.0
2021-03-29 12:35:00,276.44,276.68,276.31,276.6,3700.0,276.44,276.68,276.31,276.6,3700.0
2021-03-29 12:40:00,276.46,277.35,276.46,277.25,3055.0,276.46,277.35,276.46,277.25,3055.0
2021-03-29 12:45:00,277.48,277.5,276.77,277.26,2840.0,277.48,277.5,276.77,277.26,2840.0
2021-03-29 12:50:00,277.37,277.81,277.18,277.56,1600.0,277.37,277.81,277.18,277.56,1600.0
2021-03-29 12:55:00,277.59,277.78,277.46,277.46,2306.0,277.59,277.78,277.46,277.46,2306.0
2021-03-29 13:00:00,277.56,278.15,277.56,278.15,3701.0,277.56,278.15,277.56,278.15,3701.0
2021-03-29 13:05:00,278.41,278.6,277.87,277.99,8461.0,278.41,278.6,277.87,277.99,8461.0
2021-03-29 13:10:00,277.99,278.01,277.4,277.4,2800.0,277.99,278.01,277.4,277.4,2800.0
2021-03-29 13:15:00,277.48,277.5,276.93,277.41,3355.0,277.48,277.5,276.93,277.41,3355.0
2021-03-29 13:20:00,277.48,277.77,277.28,277.4,1900.0,277.48,277.77,277.28,277.4,1900.0
2021-03-29 13:25:00,277.43,277.43,276.98,277.32,3923.0,277.43,277.43,276.98,277.32,3923.0
2021-03-29 13:30:00,277.34,277.95,277.14,277.79,3352.0,277.34,277.95,277.14,277.79,3352.0
2021-03-29 13:35:00,277.9,277.92,277.62,277.62,2161.0,277.9,277.92,277.62,277.62,2161.0
2021-03-29 13:40:00,277.7,277.76,277.43,277.43,2000.0,277.7,277.76,277.43,277.43,2000.0
2021-03-29 13:45:00,277.33,277.85,277.25,277.73,3649.0,277.33,277.85,277.25,277.73,3649.0
2021-03-29 13:50:00,277.83,277.97,277.66,277.85,4269.0,277.83,277.97,277.66,277.85,4269.0
2021-03-29 13:55:00,277.65,277.65,277.0,277.0,2124.0,277.65,277.65,277.0,277.0,2124.0
2021-03-29 14:00:00,277.01,277.08,276.74,276.74,900.0,277.01,277.08,276.74,276.74,900.0
2021-03-29 14:05:00,276.73,276.91,276.7,276.78,1000.0,276.73,276.91,276.7,276.78,1000.0
2021-03-29 14:10:00,277.03,277.32,276.8,277.31,900.0,277.03,277.32,276.8,277.31,900.0
2021-03-29 14:15:00,277.31,277.31,277.0,277.03,2054.0,277.31,277.31,277.0,277.03,2054.0
2021-03-29 14:20:00,277.08,277.52,277.08,277.29,2478.0,277.08,277.52,277.08,277.29,2478.0
2021-03-29 14:25:00,277.32,277.55,277.23,277.24,2900.0,277.32,277.55,277.23,277.24,2900.0
2021-03-29 14:30:00,277.21,277.39,276.63,276.74,5589.0,277.21,277.39,276.63,276.74,5589.0
2021-03-29 14:35:00,276.58,276.93,276.54,276.61,1826.0,276.58,276.93,276.54,276.61,1826.0
2021-03-29 14:40:00,276.55,276.83,275.53,275.71,15355.0,276.55,276.83,275.53,275.71,15355.0
2021-03-29 14:45:00,275.95,276.74,275.95,276.74,4391.0,275.95,276.74,275.95,276.74,4391.0
2021-03-29 14:50:00,276.64,277.1,276.4,277.04,1813.0,276.64,277.1,276.4,277.04,1813.0
2021-03-29 14:55:00,276.97,277.05,276.38,276.38,4100.0,276.97,277.05,276.38,276.38,4100.0
2021-03-29 15:00:00,276.91,277.22,276.91,276.92,3800.0,276.91,277.22,276.91,276.92,3800.0
2021-03-29 15:05:00,277.05,277.27,276.87,277.26,4309.0,277.05,277.27,276.87,277.26,4309.0
2021-03-29 15:10:00,277.04,277.17,276.9,276.92,3500.0,277.04,277.17,276.9,276.92,3500.0
2021-03-29 15:15:00,276.73,277.5,276.73,276.92,4950.0,276.73,277.5,276.73,276.92,4950.0
2021-03-29 15:20:00,276.83,277.08,276.83,277.02,1800.0,276.83,277.08,276.83,277.02,1800.0
2021-03-29 15:25:00,277.13,277.42,276.92,277.11,3300.0,277.13,277.42,276.92,277.11,3300.0
2021-03-29 15:30:00,277.23,277.41,277.13,277.22,3153.0,277.23,277.41,277.13,277.22,3153.0
2021-03-29 15:35:00,277.13,277.24,276.95,277.19,5820.0,277.13,277.24,276.95,277.19,5820.0
2021-03-29 15:40:00,277.2,277.27,276.93,277.01,5177.0,277.2,277.27,276.93,277.01,5177.0
2021-03-29 15:45:00,277.03,277.21,276.76,276.8,3937.0,277.03,277.21,276.76,276.8,3937.0
2021-03-29 15:50:00,276.61,276.61,275.43,275.84,19009.0,276.61,276.61,275.43,275.84,19009.0
2021-03-29 15:55:00,275.59,276.49,275.51,276.07,39540.0,275.59,276.49,275.51,276.07,39540.0
2021-03-30 09:30:00,273.79,275.7,273.06,275.7,14066.0,273.79,275.7,273.06,275.7,14066.0
2021-03-30 09:35:00,275.05,275.5,274.51,274.73,4916.0,275.05,275.5,274.51,274.73,4916.0
2021-03-30 09:40:00,274.93,275.19,274.46,274.81,4189.0,274.93,275.19,274.46,274.81,4189.0
2021-03-30 09:45:00,274.81,275.17,274.75,274.75,2226.0,274.81,275.17,274.75,274.75,2226.0
2021-03-30 09:50:00,274.75,274.75,273.77,274.4,6130.0,274.75,274.75,273.77,274.4,6130.0
2021-03-30 09:55:00,274.17,274.61,273.87,273.91,16178.0,274.17,274.61,273.87,273.91,16178.0
2021-03-30 10:00:00,273.97,274.34,273.24,273.74,5924.0,273.97,274.34,273.24,273.74,5924.0
2021-03-30 10:05:00,273.91,274.53,273.62,274.4,5494.0,273.91,274.53,273.62,274.4,5494.0
2021-03-30 10:10:00,274.21,274.78,274.21,274.63,5071.0,274.21,274.78,274.21,274.63,5071.0
2021-03-30 10:15:00,274.6,275.31,274.5,274.67,4783.0,274.6,275.31,274.5,274.67,4783.0
2021-03-30 10:20:00,274.83,274.83,273.96,273.97,1152.0,274.83,274.83,273.96,273.97,1152.0
2021-03-30 10:25:00,274.1,274.59,273.98,274.39,3313.0,274.1,274.59,273.98,274.39,3313.0
2021-03-30 10:30:00,274.55,274.94,274.41,274.94,1716.0,274.55,274.94,274.41,274.94,1716.0
2021-03-30 10:35:00,275.34,275.45,274.66,274.67,3329.0,275.34,275.45,274.66,274.67,3329.0
2021-03-30 10:40:00,274.89,275.45,274.56,275.34,5685.0,274.89,275.45,274.56,275.34,5685.0
2021-03-30 10:45:00,275.37,275.57,275.19,275.21,3836.0,275.37,275.57,275.19,275.21,3836.0
2021-03-30 10:50:00,275.15,276.07,275.12,276.07,8451.0,275.15,276.07,275.12,276.07,8451.0
2021-03-30 10:55:00,275.97,276.73,275.81,276.6,3051.0,275.97,276.73,275.81,276.6,3051.0
2021-03-30 11:00:00,276.74,277.64,276.65,277.32,4892.0,276.74,277.64,276.65,277.32,4892.0
2021-03-30 11:05:00,277.18,277.59,277.18,277.5,3109.0,277.18,277.59,277.18,277.5,3109.0
2021-03-30 11:10:00,277.45,278.0,277.35,277.89,4118.0,277.45,278.0,277.35,277.89,4118.0
2021-03-30 11:15:00,277.76,277.76,277.24,277.31,1800.0,277.76,277.76,277.24,277.31,1800.0
2021-03-30 11:20:00,277.27,277.53,277.02,277.4,7166.0,277.27,277.53,277.02,277.4,7166.0
2021-03-30 11:25:00,277.21,277.37,276.56,276.64,8607.0,277.21,277.37,276.56,276.64,8607.0
2021-03-30 11:30:00,276.77,277.8,276.69,277.78,3800.0,276.77,277.8,276.69,277.78,3800.0
2021-03-30 11:35:00,277.67,277.67,276.7,276.96,7042.0,277.67,277.67,276.7,276.96,7042.0
2021-03-30 11:40:00,276.9,277.73,276.9,277.49,3715.0,276.9,277.73,276.9,277.49,3715.0
2021-03-30 11:45:00,277.52,278.0,277.47,277.51,4565.0,277.52,278.0,277.47,277.51,4565.0
2021-03-30 11:50:00,277.51,277.52,276.72,277.11,2909.0,277.51,277.52,276.72,277.11,2909.0
2021-03-30 11:55:00,277.13,277.31,276.72,276.81,3452.0,277.13,277.31,276.72,276.81,3452.0
2021-03-30 12:00:00,276.88,277.33,276.77,277.33,10520.0,276.88,277.33,276.77,277.33,10520.0
2021-03-30 12:05:00,277.16,277.42,277.09,277.12,4490.0,277.16,277.42,277.09,277.12,4490.0
2021-03-30 12:10:00,277.03,277.54,276.91,277.46,4700.0,277.03,277.54,276.91,277.46,4700.0
2021-03-30 12:15:00,277.33,277.42,277.04,277.2,1424.0,277.33,277.42,277.04,277.2,1424.0
2021-03-30 12:20:00,277.02,277.8,277.02,277.8,2705.0,277.02,277.8,277.02,277.8,2705.0
2021-03-30 12:25:00,278.0,278.14,277.75,278.0,2756.0,278.0,278.14,277.75,278.0,2756.0
2021-03-30 12:30:00,278.09,278.63,278.04,278.43,5652.0,278.09,278.63,278.04,278.43,5652.0
2021-03-30 12:35:00,278.35,278.89,278.18,278.88,3240.0,278.35,278.89,278.18,278.88,3240.0
2021-03-30 12:40:00,278.83,278.91,278.11,278.23,4922.0,278.83,278.91,278.11,278.23,4922.0
2021-03-30 12:45:00,278.2,278.34,278.0,278.25,1581.0,278.2,278.34,278.0,278.25,1581.0
2021-03-30 12:50:00,278.37,278.84,278.29,278.65,3066.0,278.37,278.84,278.29,278.65,3066.0
2021-03-30 12:55:00,278.61,279.06,278.58,279.04,3132.0,278.61,279.06,278.58,279.04,3132.0
2021-03-30 13:00:00,278.84,278.84,278.47,278.75,7937.0,278.84,278.84,278.47,278.75,7937.0
2021-03-30 13:05:00,278.9,279.39,278.83,279.17,7100.0,278.9,279.39,278.83,279.17,7100.0
2021-03-30 13:10:00,279.17,279.31,278.99,279.3,2002.0,279.17,279.31,278.99,279.3,2002.0
2021-03-30 13:15:00,279.28,279.42,279.19,279.28,3100.0,279.28,279.42,279.19,279.28,3100.0
2021-03-30 13:20:00,279.31,279.45,279.2,279.4,3508.0,279.31,279.45,279.2,279.4,3508.0
2021-03-30 13:25:00,279.29,279.31,279.15,279.23,3141.0,279.29,279.31,279.15,279.23,3141.0
2021-03-30 13:30:00,278.94,279.06,278.69,278.7,3408.0,278.94,279.06,278.69,278.7,3408.0
2021-03-30 13:35:00,278.59,278.78,278.57,278.64,4051.0,278.59,278.78,278.57,278.64,4051.0
2021-03-30 13:40:00,278.77,278.85,278.64,278.7,1832.0,278.77,278.85,278.64,278.7,1832.0
2021-03-30 13:45:00,278.71,278.92,278.7,278.88,4459.0,278.71,278.92,278.7,278.88,4459.0
2021-03-30 13:50:00,278.97,278.97,278.73,278.8,2094.0,278.97,278.97,278.73,278.8,2094.0
2021-03-30 13:55:00,278.62,278.64,278.38,278.48,3050.0,278.62,278.64,278.38,278.48,3050.0
2021-03-30 14:00:00,278.43,278.68,278.34,278.63,2164.0,278.43,278.68,278.34,278.63,2164.0
2021-03-30 14:05:00,278.65,279.04,278.64,279.04,4275.0,278.65,279.04,278.64,279.04,4275.0
2021-03-30 14:10:00,279.08,279.11,278.82,278.97,1528.0,279.08,279.11,278.82,278.97,1528.0
2021-03-30 14:15:00,278.96,279.21,278.82,278.82,4204.0,278.96,279.21,278.82,278.82,4204.0
2021-03-30 14:20:00,278.82,278.94,278.26,278.51,4666.0,278.82,278.94,278.26,278.51,4666.0
2021-03-30 14:25:00,278.41,278.41,277.66,277.88,4498.0,278.41,278.41,277.66,277.88,4498.0
2021-03-30 14:30:00,277.57,278.1,277.57,278.1,1600.0,277.57,278.1,277.57,278.1,1600.0
2021-03-30 14:35:00,277.87,278.22,277.75,277.89,6747.0,277.87,278.22,277.75,277.89,6747.0
2021-03-30 14:40:00,277.88,277.92,276.97,277.07,5368.0,277.88,277.92,276.97,277.07,5368.0
2021-03-30 14:45:00,276.99,277.08,276.67,276.76,4227.0,276.99,277.08,276.67,276.76,4227.0
2021-03-30 14:50:00,276.88,277.02,276.57,276.66,4754.0,276.88,277.02,276.57,276.66,4754.0
2021-03-30 14:55:00,276.74,277.4,276.54,277.31,5100.0,276.74,277.4,276.54,277.31,5100.0
2021-03-30 15:00:00,277.07,277.07,276.35,276.47,4555.0,277.07,277.07,276.35,276.47,4555.0
2021-03-30 15:05:00,276.69,277.26,276.6,277.05,2300.0,276.69,277.26,276.6,277.05,2300.0
2021-03-30 15:10:00,277.01,277.13,276.83,276.94,4250.0,277.01,277.13,276.83,276.94,4250.0
2021-03-30 15:15:00,276.83,277.18,276.83,276.88,4489.0,276.83,277.18,276.83,276.88,4489.0
2021-03-30 15:20:00,276.8,277.3,276.77,276.79,6287.0,276.8,277.3,276.77,276.79,6287.0
2021-03-30 15:25:00,276.89,276.89,276.03,276.03,9019.0,276.89,276.89,276.03,276.03,9019.0
2021-03-30 15:30:00,276.12,276.59,275.97,276.27,7274.0,276.12,276.59,275.97,276.27,7274.0
2021-03-30 15:35:00,276.29,276.56,276.18,276.4,5037.0,276.29,276.56,276.18,276.4,5037.0
2021-03-30 15:40:00,276.44,276.51,276.09,276.09,4940.0,276.44,276.51,276.09,276.09,4940.0
2021-03-30 15:45:00,276.22,276.67,276.05,276.59,11442.0,276.22,276.67,276.05,276.59,11442.0
2021-03-30 15:50:00,276.5,276.5,275.24,275.4,31547.0,276.5,276.5,275.24,275.4,31547.0
2021-03-30 15:55:00,275.17,276.37,275.16,276.04,53819.0,275.17,276.37,275.16,276.04,53819.0
2021-03-31 09:30:00,276.01,277.26,275.07,275.79,17378.0,276.01,277.26,275.07,275.79,17378.0
2021-03-31 09:35:00,276.3,276.94,276.05,276.13,5682.0,276.3,276.94,276.05,276.13,5682.0
2021-03-31 09:40:00,276.0,276.45,275.0,275.02,4051.0,276.0,276.45,275.0,275.02,4051.0
2021-03-31 09:45:00,275.03,275.93,274.39,275.92,6582.0,275.03,275.93,274.39,275.92,6582.0
2021-03-31 09:50:00,276.05,276.78,275.88,276.0,8846.0,276.05,276.78,275.88,276.0,8846.0
2021-03-31 09:55:00,276.26,276.72,276.09,276.46,2923.0,276.26,276.72,276.09,276.46,2923.0
2021-03-31 10:00:00,276.72,277.2,276.37,276.37,8986.0,276.72,277.2,276.37,276.37,8986.0
2021-03-31 10:05:00,276.37,277.13,276.37,277.13,3498.0,276.37,277.13,276.37,277.13,3498.0
2021-03-31 10:10:00,276.97,278.28,276.97,278.28,10232.0,276.97,278.28,276.97,278.28,10232.0
2021-03-31 10:15:00,278.26,278.26,277.48,277.73,7300.0,278.26,278.26,277.48,277.73,7300.0
2021-03-31 10:20:00,277.77,277.79,276.98,277.08,6643.0,277.77,277.79,276.98,277.08,6643.0
2021-03-31 10:25:00,277.19,277.21,276.85,277.04,6688.0,277.19,277.21,276.85,277.04,6688.0
2021-03-31 10:30:00,277.19,277.19,276.73,276.95,4477.0,277.19,277.19,276.73,276.95,4477.0
2021-03-31 10:35:00,276.91,277.15,276.4,276.4,4414.0,276.91,277.15,276.4,276.4,4414.0
2021-03-31 10:40:00,276.65,277.19,276.65,277.13,4853.0,276.65,277.19,276.65,277.13,4853.0
2021-03-31 10:45:00,277.26,277.39,276.88,277.39,3313.0,277.26,277.39,276.88,277.39,3313.0
2021-03-31 10:50:00,277.36,277.69,277.33,277.5,5032.0,277.36,277.69,277.33,277.5,5032.0
2021-03-31 10:55:00,277.41,277.48,277.0,277.04,3216.0,277.41,277.48,277.0,277.04,3216.0
2021-03-31 11:00:00,277.07,277.09,276.85,276.91,2751.0,277.07,277.09,276.85,276.91,2751.0
2021-03-31 11:05:00,276.79,276.79,276.33,276.62,2200.0,276.79,276.79,276.33,276.62,2200.0
2021-03-31 11:10:00,276.73,277.15,276.73,276.91,2610.0,276.73,277.15,276.73,276.91,2610.0
2021-03-31 11:15:00,276.89,277.02,276.76,277.0,3902.0,276.89,277.02,276.76,277.0,3902.0
2021-03-31 11:20:00,276.61,276.72,276.07,276.35,2087.0,276.61,276.72,276.07,276.35,2087.0
2021-03-31 11:25:00,276.24,276.52,275.6,275.86,3142.0,276.24,276.52,275.6,275.86,3142.0
2021-03-31 11:30:00,275.98,276.52,275.98,276.45,4617.0,275.98,276.52,275.98,276.45,4617.0
2021-03-31 11:35:00,276.49,277.0,276.49,276.98,1160.0,276.49,277.0,276.49,276.98,1160.0
2021-03-31 11:40:00,276.8,277.09,276.76,276.91,2017.0,276.8,277.09,276.76,276.91,2017.0
2021-03-31 11:45:00,276.93,277.1,276.76,276.88,2900.0,276.93,277.1,276.76,276.88,2900.0
2021-03-31 11:50:00,277.02,277.24,276.76,277.13,5969.0,277.02,277.24,276.76,277.13,5969.0
2021-03-31 11:55:00,277.16,277.3,276.63,276.87,2902.0,277.16,277.3,276.63,276.87,2902.0
2021-03-31 12:00:00,276.96,277.45,276.96,277.37,2100.0,276.96,277.45,276.96,277.37,2100.0
2021-03-31 12:05:00,277.22,277.81,277.22,277.57,2713.0,277.22,277.81,277.22,277.57,2713.0
2021-03-31 12:10:00,277.71,278.84,277.53,278.33,8993.0,277.71,278.84,277.53,278.33,8993.0
2021-03-31 12:15:00,278.68,278.99,278.2,278.55,6186.0,278.68,278.99,278.2,278.55,6186.0
2021-03-31 12:20:00,278.92,278.96,278.37,278.63,1952.0,278.92,278.96,278.37,278.63,1952.0
2021-03-31 12:25:00,278.46,278.76,278.26,278.75,5417.0,278.46,278.76,278.26,278.75,5417.0
2021-03-31 12:30:00,278.74,279.49,278.71,279.47,10784.0,278.74,279.49,278.71,279.47,10784.0
2021-03-31 12:35:00,279.17,279.45,277.52,278.0,14012.0,279.17,279.45,277.52,278.0,14012.0
2021-03-31 12:40:00,278.12,278.85,278.1,278.79,3162.0,278.12,278.85,278.1,278.79,3162.0
2021-03-31 12:45:00,278.55,278.67,278.05,278.39,3027.0,278.55,278.67,278.05,278.39,3027.0
2021-03-31 12:50:00,278.28,278.44,278.14,278.41,2951.0,278.28,278.44,278.14,278.41,2951.0
2021-03-31 12:55:00,278.49,278.54,278.11,278.54,2830.0,278.49,278.54,278.11,278.54,2830.0
2021-03-31 13:00:00,278.38,279.17,278.38,278.87,4390.0,278.38,279.17,278.38,278.87,4390.0
2021-03-31 13:05:00,279.02,279.59,278.91,279.54,8150.0,279.02,279.59,278.91,279.54,8150.0
2021-03-31 13:10:00,279.57,279.71,279.31,279.4,5293.0,279.57,279.71,279.31,279.4,5293.0
2021-03-31 13:15:00,279.33,279.45,278.74,279.13,5795.0,279.33,279.45,278.74,279.13,5795.0
2021-03-31 13:20:00,278.99,279.51,278.9,279.51,4045.0,278.99,279.51,278.9,279.51,4045.0
2021-03-31 13:25:00,279.52,279.74,279.52,279.52,2090.0,279.52,279.74,279.52,279.52,2090.0
2021-03-31 13:30:00,279.71,279.74,279.23,279.39,5118.0,279.71,279.74,279.23,279.39,5118.0
2021-03-31 13:35:00,279.3,279.3,277.98,278.03,19864.0,279.3,279.3,277.98,278.03,19864.0
2021-03-31 13:40:00,277.97,278.4,277.22,277.3,8517.0,277.97,278.4,277.22,277.3,8517.0
2021-03-31 13:45:00,277.39,278.36,277.39,278.34,1100.0,277.39,278.36,277.39,278.34,1100.0
2021-03-31 13:50:00,278.14,278.8,278.14,278.8,1997.0,278.14,278.8,278.14,278.8,1997.0
2021-03-31 13:55:00,278.82,278.82,278.14,278.3,1751.0,278.82,278.82,278.14,278.3,1751.0
2021-03-31 14:00:00,278.25,278.36,277.99,278.36,2800.0,278.25,278.36,277.99,278.36,2800.0
2021-03-31 14:05:00,278.23,278.55,278.13,278.55,1900.0,278.23,278.55,278.13,278.55,1900.0
2021-03-31 14:10:00,278.48,278.7,278.33,278.41,4113.0,278.48,278.7,278.33,278.41,4113.0
2021-03-31 14:15:00,278.44,278.45,278.3,278.44,2200.0,278.44,278.45,278.3,278.44,2200.0
2021-03-31 14:20:00,278.39,278.39,277.9,277.9,9737.0,278.39,278.39,277.9,277.9,9737.0
2021-03-31 14:25:00,277.89,277.89,277.24,277.59,3506.0,277.89,277.89,277.24,277.59,3506.0
2021-03-31 14:30:00,277.78,278.51,277.67,278.08,9373.0,277.78,278.51,277.67,278.08,9373.0
2021-03-31 14:35:00,278.23,278.79,278.23,278.48,5092.0,278.23,278.79,278.23,278.48,5092.0
2021-03-31 14:40:00,278.37,278.79,278.13,278.79,2134.0,278.37,278.79,278.13,278.79,2134.0
2021-03-31 14:45:00,278.62,278.91,278.24,278.91,3053.0,278.62,278.91,278.24,278.91,3053.0
2021-03-31 14:50:00,278.85,279.19,278.69,279.15,3567.0,278.85,279.19,278.69,279.15,3567.0
2021-03-31 14:55:00,279.25,279.5,279.14,279.32,5504.0,279.25,279.5,279.14,279.32,5504.0
2021-03-31 15:00:00,279.09,279.56,279.09,279.36,2752.0,279.09,279.56,279.09,279.36,2752.0
2021-03-31 15:05:00,279.15,279.38,278.96,279.38,3353.0,279.15,279.38,278.96,279.38,3353.0
2021-03-31 15:10:00,279.38,279.67,279.18,279.46,5050.0,279.38,279.67,279.18,279.46,5050.0
2021-03-31 15:15:00,279.76,279.88,279.48,279.54,3916.0,279.76,279.88,279.48,279.54,3916.0
2021-03-31 15:20:00,279.43,280.01,279.43,279.76,10185.0,279.43,280.01,279.43,279.76,10185.0
2021-03-31 15:25:00,279.83,280.0,279.73,279.87,7328.0,279.83,280.0,279.73,279.87,7328.0
2021-03-31 15:30:00,279.73,280.26,279.73,279.95,6329.0,279.73,280.26,279.73,279.95,6329.0
2021-03-31 15:35:00,279.86,280.12,279.76,280.0,5403.0,279.86,280.12,279.76,280.0,5403.0
2021-03-31 15:40:00,279.71,279.76,279.41,279.69,8915.0,279.71,279.76,279.41,279.69,8915.0
2021-03-31 15:45:00,279.55,280.2,279.53,280.07,6917.0,279.55,280.2,279.53,280.07,6917.0
2021-03-31 15:50:00,279.96,280.83,279.61,280.15,44242.0,279.96,280.83,279.61,280.15,44242.0
2021-03-31 15:55:00,280.03,280.34,279.6,279.86,53482.0,280.03,280.34,279.6,279.86,53482.0
2021-04-01 09:30:00,280.44,281.27,279.87,280.53,17689.0,280.44,281.27,279.87,280.53,17689.0
2021-04-01 09:35:00,280.6,281.09,279.34,279.5,10072.0,280.6,281.09,279.34,279.5,10072.0
2021-04-01 09:40:00,279.71,280.41,279.43,279.83,6540.0,279.71,280.41,279.43,279.83,6540.0
2021-04-01 09:45:00,279.97,280.48,279.94,280.1,5935.0,279.97,280.48,279.94,280.1,5935.0
2021-04-01 09:50:00,280.02,280.45,279.42,279.45,10145.0,280.02,280.45,279.42,279.45,10145.0
2021-04-01 09:55:00,279.49,281.0,279.49,279.99,6500.0,279.49,281.0,279.49,279.99,6500.0
2021-04-01 10:00:00,280.43,280.96,279.46,280.0,5127.0,280.43,280.96,279.46,280.0,5127.0
2021-04-01 10:05:00,280.03,280.78,279.85,280.78,5387.0,280.03,280.78,279.85,280.78,5387.0
2021-04-01 10:10:00,280.72,281.31,280.61,281.31,3500.0,280.72,281.31,280.61,281.31,3500.0
2021-04-01 10:15:00,281.2,281.47,281.06,281.47,1535.0,281.2,281.47,281.06,281.47,1535.0
2021-04-01 10:20:00,281.23,281.23,280.42,280.78,1620.0,281.23,281.23,280.42,280.78,1620.0
2021-04-01 10:25:00,280.77,281.07,280.57,280.57,2527.0,280.77,281.07,280.57,280.57,2527.0
2021-04-01 10:30:00,280.68,281.34,280.68,281.27,4029.0,280.68,281.34,280.68,281.27,4029.0
2021-04-01 10:35:00,281.29,281.55,281.01,281.18,1100.0,281.29,281.55,281.01,281.18,1100.0
2021-04-01 10:40:00,281.47,281.88,281.28,281.88,2128.0,281.47,281.88,281.28,281.88,2128.0
2021-04-01 10:45:00,281.79,281.79,281.17,281.27,6406.0,281.79,281.79,281.17,281.27,6406.0
2021-04-01 10:50:00,281.08,281.47,281.02,281.05,2037.0,281.08,281.47,281.02,281.05,2037.0
2021-04-01 10:55:00,280.65,281.04,280.65,281.04,2531.0,280.65,281.04,280.65,281.04,2531.0
2021-04-01 11:00:00,281.19,281.45,280.78,281.27,4220.0,281.19,281.45,280.78,281.27,4220.0
2021-04-01 11:05:00,281.33,281.48,281.0,281.27,5611.0,281.33,281.48,281.0,281.27,5611.0
2021-04-01 11:10:00,281.14,281.14,280.67,280.86,2816.0,281.14,281.14,280.67,280.86,2816.0
2021-04-01 11:15:00,280.89,281.44,280.86,281.31,3507.0,280.89,281.44,280.86,281.31,3507.0
2021-04-01 11:20:00,281.46,281.48,281.13,281.4,4878.0,281.46,281.48,281.13,281.4,4878.0
2021-04-01 11:25:00,281.43,281.74,281.03,281.03,2930.0,281.43,281.74,281.03,281.03,2930.0
2021-04-01 11:30:00,280.87,281.13,279.95,280.24,2632.0,280.87,281.13,279.95,280.24,2632.0
2021-04-01 11:35:00,279.87,280.31,279.87,280.06,1950.0,279.87,280.31,279.87,280.06,1950.0
2021-04-01 11:40:00,280.06,280.67,280.06,280.67,3037.0,280.06,280.67,280.06,280.67,3037.0
2021-04-01 11:45:00,280.68,281.27,280.59,281.12,8076.0,280.68,281.27,280.59,281.12,8076.0
2021-04-01 11:50:00,281.19,281.39,280.64,280.67,2700.0,281.19,281.39,280.64,280.67,2700.0
2021-04-01 11:55:00,280.69,281.02,280.68,281.01,906.0,280.69,281.02,280.68,281.01,906.0
2021-04-01 12:00:00,281.19,281.29,280.94,280.94,400.0,281.19,281.29,280.94,280.94,400.0
2021-04-01 12:05:00,281.34,281.34,280.94,280.94,1600.0,281.34,281.34,280.94,280.94,1600.0
2021-04-01 12:10:00,280.86,280.86,280.28,280.46,1600.0,280.86,280.86,280.28,280.46,1600.0
2021-04-01 12:15:00,280.63,280.97,280.62,280.97,1200.0,280.63,280.97,280.62,280.97,1200.0
2021-04-01 12:20:00,280.82,280.82,280.45,280.5,2428.0,280.82,280.82,280.45,280.5,2428.0
2021-04-01 12:25:00,280.67,280.91,280.6,280.6,1000.0,280.67,280.91,280.6,280.6,1000.0
2021-04-01 12:30:00,280.67,280.78,280.44,280.78,1500.0,280.67,280.78,280.44,280.78,1500.0
2021-04-01 12:35:00,280.67,280.83,280.54,280.54,2035.0,280.67,280.83,280.54,280.54,2035.0
2021-04-01 12:40:00,280.52,280.84,280.35,280.69,2335.0,280.52,280.84,280.35,280.69,2335.0
2021-04-01 12:45:00,280.56,280.87,280.55,280.79,1639.0,280.56,280.87,280.55,280.79,1639.0
2021-04-01 12:50:00,280.74,280.94,280.44,280.44,3173.0,280.74,280.94,280.44,280.44,3173.0
2021-04-01 12:55:00,280.44,280.71,280.44,280.49,2936.0,280.44,280.71,280.44,280.49,2936.0
2021-04-01 13:00:00,280.36,280.76,280.36,280.55,4186.0,280.36,280.76,280.36,280.55,4186.0
2021-04-01 13:05:00,280.64,280.85,280.52,280.64,2229.0,280.64,280.85,280.52,280.64,2229.0
2021-04-01 13:10:00,280.58,280.98,280.56,280.87,1843.0,280.58,280.98,280.56,280.87,1843.0
2021-04-01 13:15:00,281.0,281.05,280.43,280.6,3656.0,281.0,281.05,280.43,280.6,3656.0
2021-04-01 13:20:00,280.76,281.0,280.6,281.0,2957.0,280.76,281.0,280.6,281.0,2957.0
2021-04-01 13:25:00,280.84,281.07,280.64,280.75,2846.0,280.84,281.07,280.64,280.75,2846.0
2021-04-01 13:30:00,280.73,281.21,280.73,281.13,2000.0,280.73,281.21,280.73,281.13,2000.0
2021-04-01 13:35:00,281.36,281.47,281.18,281.3,2329.0,281.36,281.47,281.18,281.3,2329.0
2021-04-01 13:40:00,281.3,281.59,281.29,281.31,3388.0,281.3,281.59,281.29,281.31,3388.0
2021-04-01 13:45:00,281.45,281.59,281.15,281.42,2129.0,281.45,281.59,281.15,281.42,2129.0
2021-04-01 13:50:00,281.14,281.21,280.82,280.82,1388.0,281.14,281.21,280.82,280.82,1388.0
2021-04-01 13:55:00,280.8,280.98,280.69,280.82,2251.0,280.8,280.98,280.69,280.82,2251.0
2021-04-01 14:00:00,280.88,280.91,280.76,280.91,906.0,280.88,280.91,280.76,280.91,906.0
2021-04-01 14:05:00,280.91,281.0,280.69,280.83,2644.0,280.91,281.0,280.69,280.83,2644.0
2021-04-01 14:10:00,280.83,280.84,280.5,280.77,2167.0,280.83,280.84,280.5,280.77,2167.0
2021-04-01 14:15:00,280.66,280.66,280.07,280.07,3913.0,280.66,280.66,280.07,280.07,3913.0
2021-04-01 14:20:00,280.06,280.41,279.94,280.16,16070.0,280.06,280.41,279.94,280.16,16070.0
2021-04-01 14:25:00,280.2,280.37,280.16,280.32,2990.0,280.2,280.37,280.16,280.32,2990.0
2021-04-01 14:30:00,280.33,280.52,280.14,280.2,2419.0,280.33,280.52,280.14,280.2,2419.0
2021-04-01 14:35:00,280.39,280.4,280.14,280.25,12632.0,280.39,280.4,280.14,280.25,12632.0
2021-04-01 14:40:00,280.25,280.25,279.84,279.85,2338.0,280.25,280.25,279.84,279.85,2338.0
2021-04-01 14:45:00,280.04,280.04,279.35,279.46,3092.0,280.04,280.04,279.35,279.46,3092.0
2021-04-01 14:50:00,279.33,280.21,279.33,280.06,14591.0,279.33,280.21,279.33,280.06,14591.0
2021-04-01 14:55:00,280.11,280.22,279.85,279.93,6333.0,280.11,280.22,279.85,279.93,6333.0
2021-04-01 15:00:00,279.85,280.19,279.85,280.12,1400.0,279.85,280.19,279.85,280.12,1400.0
2021-04-01 15:05:00,279.89,280.13,279.85,280.12,10038.0,279.89,280.13,279.85,280.12,10038.0
2021-04-01 15:10:00,279.86,280.1,279.6,279.9,22498.0,279.86,280.1,279.6,279.9,22498.0
2021-04-01 15:15:00,279.9,280.0,279.77,279.85,4817.0,279.9,280.0,279.77,279.85,4817.0
2021-04-01 15:20:00,279.81,280.0,279.57,279.75,6800.0,279.81,280.0,279.57,279.75,6800.0
2021-04-01 15:25:00,279.77,280.0,279.65,279.86,6466.0,279.77,280.0,279.65,279.86,6466.0
2021-04-01 15:30:00,279.85,280.0,279.73,279.93,6165.0,279.85,280.0,279.73,279.93,6165.0
2021-04-01 15:35:00,279.85,279.91,278.86,279.14,5748.0,279.85,279.91,278.86,279.14,5748.0
2021-04-01 15:40:00,278.94,279.4,278.69,279.3,19036.0,278.94,279.4,278.69,279.3,19036.0
2021-04-01 15:45:00,279.2,279.48,278.79,278.91,11271.0,279.2,279.48,278.79,278.91,11271.0
2021-04-01 15:50:00,278.7,279.04,278.0,278.53,24662.0,278.7,279.04,278.0,278.53,24662.0
2021-04-01 15:55:00,278.71,279.08,278.36,278.52,42301.0,278.71,279.08,278.36,278.52,42301.0
2021-04-05 09:30:00,279.22,279.56,278.15,278.15,13761.0,279.22,279.56,278.15,278.15,13761.0
2021-04-05 09:35:00,278.11,278.81,276.83,277.16,11169.0,278.11,278.81,276.83,277.16,11169.0
2021-04-05 09:40:00,277.13,277.82,277.12,277.44,4400.0,277.13,277.82,277.12,277.44,4400.0
2021-04-05 09:45:00,277.64,278.03,277.29,277.69,6385.0,277.64,278.03,277.29,277.69,6385.0
2021-04-05 09:50:00,277.69,277.94,277.29,277.53,3100.0,277.69,277.94,277.29,277.53,3100.0
2021-04-05 09:55:00,277.41,278.57,277.39,278.1,8182.0,277.41,278.57,277.39,278.1,8182.0
2021-04-05 10:00:00,278.11,278.87,277.56,277.77,13594.0,278.11,278.87,277.56,277.77,13594.0
2021-04-05 10:05:00,277.66,279.18,277.66,278.88,11767.0,277.66,279.18,277.66,278.88,11767.0
2021-04-05 10:10:00,278.88,279.75,278.86,279.52,6197.0,278.88,279.75,278.86,279.52,6197.0
2021-04-05 10:15:00,279.71,279.92,278.92,279.69,3833.0,279.71,279.92,278.92,279.69,3833.0
2021-04-05 10:20:00,279.72,279.89,279.4,279.52,3144.0,279.72,279.89,279.4,279.52,3144.0
2021-04-05 10:25:00,279.19,279.49,279.12,279.37,3878.0,279.19,279.49,279.12,279.37,3878.0
2021-04-05 10:30:00,279.34,279.48,278.26,278.47,4585.0,279.34,279.48,278.26,278.47,4585.0
2021-04-05 10:35:00,278.45,278.77,278.15,278.5,4300.0,278.45,278.77,278.15,278.5,4300.0
2021-04-05 10:40:00,278.24,278.44,278.09,278.18,2621.0,278.24,278.44,278.09,278.18,2621.0
2021-04-05 10:45:00,278.03,278.33,278.0,278.1,1753.0,278.03,278.33,278.0,278.1,1753.0
2021-04-05 10:50:00,277.66,278.61,277.65,278.2,3821.0,277.66,278.61,277.65,278.2,3821.0
2021-04-05 10:55:00,278.31,278.43,278.14,278.25,2403.0,278.31,278.43,278.14,278.25,2403.0
2021-04-05 11:00:00,278.41,278.82,278.27,278.82,2657.0,278.41,278.82,278.27,278.82,2657.0
2021-04-05 11:05:00,278.82,279.49,278.64,279.17,2850.0,278.82,279.49,278.64,279.17,2850.0
2021-04-05 11:10:00,279.43,279.54,279.24,279.36,2800.0,279.43,279.54,279.24,279.36,2800.0
2021-04-05 11:15:00,279.36,279.5,279.01,279.01,2178.0,279.36,279.5,279.01,279.01,2178.0
2021-04-05 11:20:00,278.99,279.09,278.64,279.09,4550.0,278.99,279.09,278.64,279.09,4550.0
2021-04-05 11:25:00,278.85,279.06,278.29,278.31,5235.0,278.85,279.06,278.29,278.31,5235.0
2021-04-05 11:30:00,278.51,279.4,278.5,278.7,4241.0,278.51,279.4,278.5,278.7,4241.0
2021-04-05 11:35:00,278.77,278.99,278.44,278.77,2499.0,278.77,278.99,278.44,278.77,2499.0
2021-04-05 11:40:00,278.72,278.92,278.48,278.6,4056.0,278.72,278.92,278.48,278.6,4056.0
2021-04-05 11:45:00,278.48,278.56,278.31,278.56,3617.0,278.48,278.56,278.31,278.56,3617.0
2021-04-05 11:50:00,278.49,278.64,278.25,278.38,1800.0,278.49,278.64,278.25,278.38,1800.0
2021-04-05 11:55:00,278.37,278.51,278.15,278.23,4027.0,278.37,278.51,278.15,278.23,4027.0
2021-04-05 12:00:00,278.3,278.33,277.73,277.9,1100.0,278.3,278.33,277.73,277.9,1100.0
2021-04-05 12:05:00,277.76,278.05,277.6,277.6,2079.0,277.76,278.05,277.6,277.6,2079.0
2021-04-05 12:10:00,277.78,277.96,277.64,277.95,2463.0,277.78,277.96,277.64,277.95,2463.0
2021-04-05 12:15:00,278.02,278.06,277.97,278.06,1160.0,278.02,278.06,277.97,278.06,1160.0
2021-04-05 12:20:00,278.12,278.12,278.03,278.04,500.0,278.12,278.12,278.03,278.04,500.0
2021-04-05 12:25:00,277.93,278.12,277.87,277.96,1753.0,277.93,278.12,277.87,277.96,1753.0
2021-04-05 12:30:00,277.87,278.17,277.8,277.8,4579.0,277.87,278.17,277.8,277.8,4579.0
2021-04-05 12:35:00,277.85,278.03,277.75,277.78,2000.0,277.85,278.03,277.75,277.78,2000.0
2021-04-05 12:40:00,277.72,277.72,277.5,277.52,2608.0,277.72,277.72,277.5,277.52,2608.0
2021-04-05 12:45:00,277.4,277.41,277.29,277.38,1300.0,277.4,277.41,277.29,277.38,1300.0
2021-04-05 12:50:00,277.31,277.53,277.22,277.28,3681.0,277.31,277.53,277.22,277.28,3681.0
2021-04-05 12:55:00,277.4,277.4,276.63,276.65,2400.0,277.4,277.4,276.63,276.65,2400.0
2021-04-05 13:00:00,276.65,277.01,276.64,276.77,2404.0,276.65,277.01,276.64,276.77,2404.0
2021-04-05 13:05:00,276.93,277.07,276.82,277.07,1700.0,276.93,277.07,276.82,277.07,1700.0
2021-04-05 13:10:00,277.0,277.17,277.0,277.03,1370.0,277.0,277.17,277.0,277.03,1370.0
2021-04-05 13:15:00,277.02,277.28,277.0,277.1,2171.0,277.02,277.28,277.0,277.1,2171.0
2021-04-05 13:20:00,277.09,277.77,276.86,277.77,4522.0,277.09,277.77,276.86,277.77,4522.0
2021-04-05 13:25:00,277.78,278.05,277.78,278.02,3212.0,277.78,278.05,277.78,278.02,3212.0
2021-04-05 13:30:00,278.02,278.1,277.62,277.83,3513.0,278.02,278.1,277.62,277.83,3513.0
2021-04-05 13:35:00,277.86,278.07,277.82,277.85,4033.0,277.86,278.07,277.82,277.85,4033.0
2021-04-05 13:40:00,277.81,277.96,277.53,277.69,1900.0,277.81,277.96,277.53,277.69,1900.0
2021-04-05 13:45:00,277.62,277.9,277.44,277.52,1948.0,277.62,277.9,277.44,277.52,1948.0
2021-04-05 13:50:00,277.5,277.78,277.49,277.72,2337.0,277.5,277.78,277.49,277.72,2337.0
2021-04-05 13:55:00,277.62,277.92,277.57,277.92,3339.0,277.62,277.92,277.57,277.92,3339.0
2021-04-05 14:00:00,277.78,277.91,277.67,277.87,1735.0,277.78,277.91,277.67,277.87,1735.0
2021-04-05 14:05:00,277.91,278.08,277.85,277.94,3434.0,277.91,278.08,277.85,277.94,3434.0
2021-04-05 14:10:00,277.99,278.04,277.82,277.82,1653.0,277.99,278.04,277.82,277.82,1653.0
2021-04-05 14:15:00,277.78,278.23,277.78,278.2,3841.0,277.78,278.23,277.78,278.2,3841.0
2021-04-05 14:20:00,278.13,278.13,277.97,278.05,1166.0,278.13,278.13,277.97,278.05,1166.0
2021-04-05 14:25:00,277.95,278.19,277.87,278.13,2375.0,277.95,278.19,277.87,278.13,2375.0
2021-04-05 14:30:00,278.15,278.5,278.07,278.37,4359.0,278.15,278.5,278.07,278.37,4359.0
2021-04-05 14:35:00,278.32,278.49,278.14,278.15,5300.0,278.32,278.49,278.14,278.15,5300.0
2021-04-05 14:40:00,278.28,278.49,278.01,278.22,7268.0,278.28,278.49,278.01,278.22,7268.0
2021-04-05 14:45:00,278.24,278.33,277.75,277.75,3800.0,278.24,278.33,277.75,277.75,3800.0
2021-04-05 14:50:00,277.84,277.91,277.7,277.83,1925.0,277.84,277.91,277.7,277.83,1925.0
2021-04-05 14:55:00,277.75,277.81,277.24,277.41,3439.0,277.75,277.81,277.24,277.41,3439.0
2021-04-05 15:00:00,277.36,277.43,277.06,277.17,3400.0,277.36,277.43,277.06,277.17,3400.0
2021-04-05 15:05:00,277.15,277.33,276.93,277.26,7989.0,277.15,277.33,276.93,277.26,7989.0
2021-04-05 15:10:00,277.38,277.74,277.09,277.43,7497.0,277.38,277.74,277.09,277.43,7497.0
2021-04-05 15:15:00,277.35,277.73,277.34,277.66,3400.0,277.35,277.73,277.34,277.66,3400.0
2021-04-05 15:20:00,277.7,278.0,277.58,277.87,7656.0,277.7,278.0,277.58,277.87,7656.0
2021-04-05 15:25:00,277.91,277.91,277.58,277.58,5822.0,277.91,277.91,277.58,277.58,5822.0
2021-04-05 15:30:00,277.48,277.98,277.43,277.65,7914.0,277.48,277.98,277.43,277.65,7914.0
2021-04-05 15:35:00,277.65,277.91,277.62,277.63,9287.0,277.65,277.91,277.62,277.63,9287.0
2021-04-05 15:40:00,277.74,277.91,277.58,277.8,8518.0,277.74,277.91,277.58,277.8,8518.0
2021-04-05 15:45:00,277.8,278.14,277.68,277.92,10645.0,277.8,278.14,277.68,277.92,10645.0
2021-04-05 15:50:00,278.02,278.19,277.54,277.87,24514.0,278.02,278.19,277.54,277.87,24514.0
2021-04-05 15:55:00,277.97,278.05,277.52,277.7,56145.0,277.97,278.05,277.52,277.7,56145.0
2021-04-06 09:30:00,276.52,276.52,274.6,275.66,23369.0,276.52,276.52,274.6,275.66,23369.0
2021-04-06 09:35:00,275.14,275.98,275.01,275.15,4388.0,275.14,275.98,275.01,275.15,4388.0
2021-04-06 09:40:00,275.1,275.15,273.39,273.67,9229.0,275.1,275.15,273.39,273.67,9229.0
2021-04-06 09:45:00,274.12,274.92,273.5,274.34,7161.0,274.12,274.92,273.5,274.34,7161.0
2021-04-06 09:50:00,274.86,274.86,273.85,274.14,6063.0,274.86,274.86,273.85,274.14,6063.0
2021-04-06 09:55:00,274.33,274.61,274.11,274.24,1970.0,274.33,274.61,274.11,274.24,1970.0
2021-04-06 10:00:00,274.12,274.72,274.05,274.51,3800.0,274.12,274.72,274.05,274.51,3800.0
2021-04-06 10:05:00,274.5,274.71,274.25,274.51,4054.0,274.5,274.71,274.25,274.51,4054.0
2021-04-06 10:10:00,274.25,274.25,273.25,274.21,8097.0,274.25,274.25,273.25,274.21,8097.0
2021-04-06 10:15:00,273.95,274.26,273.71,273.87,4608.0,273.95,274.26,273.71,273.87,4608.0
2021-04-06 10:20:00,274.15,274.18,273.86,273.88,2100.0,274.15,274.18,273.86,273.88,2100.0
2021-04-06 10:25:00,273.8,274.66,273.78,274.5,4416.0,273.8,274.66,273.78,274.5,4416.0
2021-04-06 10:30:00,274.66,274.66,274.01,274.66,3322.0,274.66,274.66,274.01,274.66,3322.0
2021-04-06 10:35:00,274.74,275.44,274.73,274.99,4294.0,274.74,275.44,274.73,274.99,4294.0
2021-04-06 10:40:00,275.05,275.48,275.05,275.33,4150.0,275.05,275.48,275.05,275.33,4150.0
2021-04-06 10:45:00,275.25,275.32,274.8,274.98,2623.0,275.25,275.32,274.8,274.98,2623.0
2021-04-06 10:50:00,275.21,275.32,274.98,275.1,1886.0,275.21,275.32,274.98,275.1,1886.0
2021-04-06 10:55:00,275.31,275.6,275.27,275.41,4590.0,275.31,275.6,275.27,275.41,4590.0
2021-04-06 11:00:00,275.28,275.29,274.53,274.66,4058.0,275.28,275.29,274.53,274.66,4058.0
2021-04-06 11:05:00,274.6,274.66,274.27,274.58,4411.0,274.6,274.66,274.27,274.58,4411.0
2021-04-06 11:10:00,274.44,274.7,274.18,274.48,7663.0,274.44,274.7,274.18,274.48,7663.0
2021-04-06 11:15:00,274.49,274.58,274.34,274.35,3477.0,274.49,274.58,274.34,274.35,3477.0
2021-04-06 11:20:00,274.45,274.9,274.34,274.66,4555.0,274.45,274.9,274.34,274.66,4555.0
2021-04-06 11:25:00,274.75,275.22,274.63,274.83,6992.0,274.75,275.22,274.63,274.83,6992.0
2021-04-06 11:30:00,275.14,275.24,274.61,274.77,6906.0,275.14,275.24,274.61,274.77,6906.0
2021-04-06 11:35:00,274.74,275.09,274.72,274.84,5045.0,274.74,275.09,274.72,274.84,5045.0
2021-04-06 11:40:00,274.84,274.84,274.26,274.68,6771.0,274.84,274.84,274.26,274.68,6771.0
2021-04-06 11:45:00,274.53,274.8,274.29,274.29,4800.0,274.53,274.8,274.29,274.29,4800.0
2021-04-06 11:50:00,274.31,274.97,274.31,274.83,5834.0,274.31,274.97,274.31,274.83,5834.0
2021-04-06 11:55:00,274.85,275.05,274.68,274.94,4100.0,274.85,275.05,274.68,274.94,4100.0
2021-04-06 12:00:00,275.01,275.14,274.42,274.68,3703.0,275.01,275.14,274.42,274.68,3703.0
2021-04-06 12:05:00,274.57,274.92,274.36,274.57,4405.0,274.57,274.92,274.36,274.57,4405.0
2021-04-06 12:10:00,274.77,274.8,274.24,274.48,4572.0,274.77,274.8,274.24,274.48,4572.0
2021-04-06 12:15:00,274.64,274.78,274.27,274.27,3489.0,274.64,274.78,274.27,274.27,3489.0
2021-04-06 12:20:00,274.26,274.59,273.55,273.82,7049.0,274.26,274.59,273.55,273.82,7049.0
2021-04-06 12:25:00,273.69,273.94,273.53,273.53,5128.0,273.69,273.94,273.53,273.53,5128.0
2021-04-06 12:30:00,273.6,274.12,273.59,274.12,3500.0,273.6,274.12,273.59,274.12,3500.0
2021-04-06 12:35:00,274.12,274.22,273.91,274.11,2600.0,274.12,274.22,273.91,274.11,2600.0
2021-04-06 12:40:00,274.02,274.17,273.89,273.9,6062.0,274.02,274.17,273.89,273.9,6062.0
2021-04-06 12:45:00,273.98,274.28,273.82,274.06,2170.0,273.98,274.28,273.82,274.06,2170.0
2021-04-06 12:50:00,274.19,274.33,273.81,274.3,8549.0,274.19,274.33,273.81,274.3,8549.0
2021-04-06 12:55:00,274.3,274.9,274.1,274.78,5621.0,274.3,274.9,274.1,274.78,5621.0
2021-04-06 13:00:00,275.0,275.0,273.91,274.19,12237.0,275.0,275.0,273.91,274.19,12237.0
2021-04-06 13:05:00,274.13,274.13,273.39,273.65,4667.0,274.13,274.13,273.39,273.65,4667.0
2021-04-06 13:10:00,273.71,273.71,273.3,273.44,1200.0,273.71,273.71,273.3,273.44,1200.0
2021-04-06 13:15:00,273.44,273.49,272.85,272.86,7272.0,273.44,273.49,272.85,272.86,7272.0
2021-04-06 13:20:00,273.02,273.45,272.86,273.21,3392.0,273.02,273.45,272.86,273.21,3392.0
2021-04-06 13:25:00,273.44,273.59,273.16,273.24,2941.0,273.44,273.59,273.16,273.24,2941.0
2021-04-06 13:30:00,273.35,273.51,273.11,273.42,2921.0,273.35,273.51,273.11,273.42,2921.0
2021-04-06 13:35:00,273.51,273.51,273.07,273.18,1717.0,273.51,273.51,273.07,273.18,1717.0
2021-04-06 13:40:00,273.27,273.34,273.01,273.17,2769.0,273.27,273.34,273.01,273.17,2769.0
2021-04-06 13:45:00,273.12,273.3,272.86,273.3,5052.0,273.12,273.3,272.86,273.3,5052.0
2021-04-06 13:50:00,273.3,273.43,272.98,273.2,5255.0,273.3,273.43,272.98,273.2,5255.0
2021-04-06 13:55:00,273.41,273.66,273.31,273.53,5563.0,273.41,273.66,273.31,273.53,5563.0
2021-04-06 14:00:00,273.55,273.55,273.13,273.36,2111.0,273.55,273.55,273.13,273.36,2111.0
2021-04-06 14:05:00,273.3,273.37,273.02,273.32,2246.0,273.3,273.37,273.02,273.32,2246.0
2021-04-06 14:10:00,273.3,273.3,273.12,273.19,2365.0,273.3,273.3,273.12,273.19,2365.0
2021-04-06 14:15:00,273.12,273.25,273.0,273.19,1605.0,273.12,273.25,273.0,273.19,1605.0
2021-04-06 14:20:00,273.19,273.23,272.9,273.19,3866.0,273.19,273.23,272.9,273.19,3866.0
2021-04-06 14:25:00,273.17,273.28,273.1,273.13,3837.0,273.17,273.28,273.1,273.13,3837.0
2021-04-06 14:30:00,273.06,273.13,272.99,273.02,1500.0,273.06,273.13,272.99,273.02,1500.0
2021-04-06 14:35:00,273.03,273.03,272.74,272.93,5577.0,273.03,273.03,272.74,272.93,5577.0
2021-04-06 14:40:00,273.02,273.45,272.96,273.14,5168.0,273.02,273.45,272.96,273.14,5168.0
2021-04-06 14:45:00,273.03,273.25,273.03,273.17,1700.0,273.03,273.25,273.03,273.17,1700.0
2021-04-06 14:50:00,273.14,273.18,273.07,273.08,900.0,273.14,273.18,273.07,273.08,900.0
2021-04-06 14:55:00,273.28,273.46,273.15,273.17,4801.0,273.28,273.46,273.15,273.17,4801.0
2021-04-06 15:00:00,273.14,273.26,272.74,272.95,2237.0,273.14,273.26,272.74,272.95,2237.0
2021-04-06 15:05:00,272.82,272.87,272.5,272.5,4780.0,272.82,272.87,272.5,272.5,4780.0
2021-04-06 15:10:00,272.69,272.74,272.26,272.32,7372.0,272.69,272.74,272.26,272.32,7372.0
2021-04-06 15:15:00,272.47,272.63,272.35,272.63,1600.0,272.47,272.63,272.35,272.63,1600.0
2021-04-06 15:20:00,272.69,272.76,272.46,272.46,3567.0,272.69,272.76,272.46,272.46,3567.0
2021-04-06 15:25:00,272.38,272.71,272.27,272.56,4361.0,272.38,272.71,272.27,272.56,4361.0
2021-04-06 15:30:00,272.65,272.65,272.01,272.15,22826.0,272.65,272.65,272.01,272.15,22826.0
2021-04-06 15:35:00,272.13,272.22,271.81,271.93,8574.0,272.13,272.22,271.81,271.93,8574.0
2021-04-06 15:40:00,272.03,272.63,271.92,272.43,12940.0,272.03,272.63,271.92,272.43,12940.0
2021-04-06 15:45:00,272.41,272.51,271.89,272.26,27597.0,272.41,272.51,271.89,272.26,27597.0
2021-04-06 15:50:00,272.13,272.13,271.3,271.4,29406.0,272.13,272.13,271.3,271.4,29406.0
2021-04-06 15:55:00,271.5,271.83,271.36,271.83,51871.0,271.5,271.83,271.36,271.83,51871.0
2021-04-07 09:30:00,271.75,272.0,270.55,270.79,30742.0,271.75,272.0,270.55,270.79,30742.0
2021-04-07 09:35:00,270.62,271.15,269.73,271.15,7780.0,270.62,271.15,269.73,271.15,7780.0
2021-04-07 09:40:00,271.0,271.39,270.32,271.39,4900.0,271.0,271.39,270.32,271.39,4900.0
2021-04-07 09:45:00,271.45,271.64,270.84,271.23,3911.0,271.45,271.64,270.84,271.23,3911.0
2021-04-07 09:50:00,271.24,271.86,271.17,271.85,999.0,271.24,271.86,271.17,271.85,999.0
2021-04-07 09:55:00,271.74,271.74,270.8,271.29,3699.0,271.74,271.74,270.8,271.29,3699.0
2021-04-07 10:00:00,270.84,271.09,270.27,270.5,1801.0,270.84,271.09,270.27,270.5,1801.0
2021-04-07 10:05:00,270.27,270.52,270.1,270.25,2100.0,270.27,270.52,270.1,270.25,2100.0
2021-04-07 10:10:00,270.36,270.41,270.0,270.18,2297.0,270.36,270.41,270.0,270.18,2297.0
2021-04-07 10:15:00,270.3,270.47,269.81,270.11,3804.0,270.3,270.47,269.81,270.11,3804.0
2021-04-07 10:20:00,270.33,271.07,270.26,270.82,3438.0,270.33,271.07,270.26,270.82,3438.0
2021-04-07 10:25:00,270.99,270.99,270.57,270.86,3318.0,270.99,270.99,270.57,270.86,3318.0
2021-04-07 10:30:00,270.86,270.86,269.99,270.22,2327.0,270.86,270.86,269.99,270.22,2327.0
2021-04-07 10:35:00,270.1,270.43,269.96,270.3,4085.0,270.1,270.43,269.96,270.3,4085.0
2021-04-07 10:40:00,270.42,270.88,270.42,270.63,5052.0,270.42,270.88,270.42,270.63,5052.0
2021-04-07 10:45:00,270.62,271.01,270.49,271.01,4824.0,270.62,271.01,270.49,271.01,4824.0
2021-04-07 10:50:00,270.62,270.82,270.48,270.57,1718.0,270.62,270.82,270.48,270.57,1718.0
2021-04-07 10:55:00,270.58,270.71,270.31,270.31,1604.0,270.58,270.71,270.31,270.31,1604.0
2021-04-07 11:00:00,270.11,270.66,269.95,270.22,4594.0,270.11,270.66,269.95,270.22,4594.0
2021-04-07 11:05:00,270.48,271.07,270.36,271.07,4700.0,270.48,271.07,270.36,271.07,4700.0
2021-04-07 11:10:00,271.17,271.45,270.77,270.95,2623.0,271.17,271.45,270.77,270.95,2623.0
2021-04-07 11:15:00,270.77,270.79,269.93,269.93,3287.0,270.77,270.79,269.93,269.93,3287.0
2021-04-07 11:20:00,270.25,270.52,269.9,270.42,8854.0,270.25,270.52,269.9,270.42,8854.0
2021-04-07 11:25:00,270.41,270.42,269.82,270.12,7491.0,270.41,270.42,269.82,270.12,7491.0
2021-04-07 11:30:00,270.08,270.51,269.96,270.51,10743.0,270.08,270.51,269.96,270.51,10743.0
2021-04-07 11:35:00,270.51,270.69,269.85,269.85,4558.0,270.51,270.69,269.85,269.85,4558.0
2021-04-07 11:40:00,269.78,270.01,269.24,269.28,5307.0,269.78,270.01,269.24,269.28,5307.0
2021-04-07 11:45:00,269.49,269.52,269.23,269.28,1607.0,269.49,269.52,269.23,269.28,1607.0
2021-04-07 11:50:00,269.37,270.0,269.23,269.68,9647.0,269.37,270.0,269.23,269.68,9647.0
2021-04-07 11:55:00,269.88,269.99,269.54,269.55,2289.0,269.88,269.99,269.54,269.55,2289.0
2021-04-07 12:00:00,269.79,270.12,269.57,270.12,1200.0,269.79,270.12,269.57,270.12,1200.0
2021-04-07 12:05:00,270.1,270.24,269.74,269.87,3365.0,270.1,270.24,269.74,269.87,3365.0
2021-04-07 12:10:00,269.72,269.82,269.55,269.57,2400.0,269.72,269.82,269.55,269.57,2400.0
2021-04-07 12:15:00,269.5,269.57,268.93,269.05,5943.0,269.5,269.57,268.93,269.05,5943.0
2021-04-07 12:20:00,269.01,269.06,268.59,268.66,6229.0,269.01,269.06,268.59,268.66,6229.0
2021-04-07 12:25:00,268.59,268.71,268.5,268.5,1100.0,268.59,268.71,268.5,268.5,1100.0
2021-04-07 12:30:00,268.61,268.85,268.55,268.7,2857.0,268.61,268.85,268.55,268.7,2857.0
2021-04-07 12:35:00,268.6,269.04,268.6,268.88,2620.0,268.6,269.04,268.6,268.88,2620.0
2021-04-07 12:40:00,268.87,268.9,268.63,268.85,1208.0,268.87,268.9,268.63,268.85,1208.0
2021-04-07 12:45:00,268.66,269.24,268.64,268.88,2645.0,268.66,269.24,268.64,268.88,2645.0
2021-04-07 12:50:00,269.05,269.39,268.88,269.13,5020.0,269.05,269.39,268.88,269.13,5020.0
2021-04-07 12:55:00,269.27,269.46,269.13,269.29,2600.0,269.27,269.46,269.13,269.29,2600.0
2021-04-07 13:00:00,269.14,269.24,269.01,269.05,1200.0,269.14,269.24,269.01,269.05,1200.0
2021-04-07 13:05:00,269.01,269.15,268.72,268.92,2200.0,269.01,269.15,268.72,268.92,2200.0
2021-04-07 13:10:00,268.92,269.31,268.85,269.31,1802.0,268.92,269.31,268.85,269.31,1802.0
2021-04-07 13:15:00,269.17,269.28,269.11,269.2,2903.0,269.17,269.28,269.11,269.2,2903.0
2021-04-07 13:20:00,269.03,269.03,268.72,268.88,1800.0,269.03,269.03,268.72,268.88,1800.0
2021-04-07 13:25:00,268.81,269.1,268.81,268.99,1925.0,268.81,269.1,268.81,268.99,1925.0
2021-04-07 13:30:00,268.82,268.93,268.62,268.81,2600.0,268.82,268.93,268.62,268.81,2600.0
2021-04-07 13:35:00,268.84,269.45,268.76,269.35,7518.0,268.84,269.45,268.76,269.35,7518.0
2021-04-07 13:40:00,269.16,269.16,268.89,269.0,700.0,269.16,269.16,268.89,269.0,700.0
2021-04-07 13:45:00,268.89,269.2,268.89,269.13,600.0,268.89,269.2,268.89,269.13,600.0
2021-04-07 13:50:00,269.15,269.28,269.05,269.12,1152.0,269.15,269.28,269.05,269.12,1152.0
2021-04-07 13:55:00,269.06,269.17,268.9,268.98,3642.0,269.06,269.17,268.9,268.98,3642.0
2021-04-07 14:00:00,268.98,269.21,268.9,269.21,2914.0,268.98,269.21,268.9,269.21,2914.0
2021-04-07 14:05:00,269.09,269.21,268.9,269.09,2900.0,269.09,269.21,268.9,269.09,2900.0
2021-04-07 14:10:00,269.28,269.47,269.26,269.3,1874.0,269.28,269.47,269.26,269.3,1874.0
2021-04-07 14:15:00,269.48,269.48,269.09,269.19,1900.0,269.48,269.48,269.09,269.19,1900.0
2021-04-07 14:20:00,269.07,269.69,269.0,269.69,3105.0,269.07,269.69,269.0,269.69,3105.0
2021-04-07 14:25:00,269.53,269.59,269.03,269.23,3410.0,269.53,269.59,269.03,269.23,3410.0
2021-04-07 14:30:00,269.24,269.58,269.17,269.25,5260.0,269.24,269.58,269.17,269.25,5260.0
2021-04-07 14:35:00,269.08,269.11,268.19,268.45,19837.0,269.08,269.11,268.19,268.45,19837.0
2021-04-07 14:40:00,268.39,268.5,268.01,268.01,7045.0,268.39,268.5,268.01,268.01,7045.0
2021-04-07 14:45:00,268.18,268.33,268.0,268.0,4554.0,268.18,268.33,268.0,268.0,4554.0
2021-04-07 14:50:00,267.91,268.14,267.5,267.53,6367.0,267.91,268.14,267.5,267.53,6367.0
2021-04-07 14:55:00,267.43,267.63,267.18,267.29,7002.0,267.43,267.63,267.18,267.29,7002.0
2021-04-07 15:00:00,267.4,267.86,267.29,267.75,5288.0,267.4,267.86,267.29,267.75,5288.0
2021-04-07 15:05:00,267.75,268.14,267.72,267.96,2497.0,267.75,268.14,267.72,267.96,2497.0
2021-04-07 15:10:00,267.75,267.91,267.37,267.61,2755.0,267.75,267.91,267.37,267.61,2755.0
2021-04-07 15:15:00,267.63,267.79,267.28,267.28,4810.0,267.63,267.79,267.28,267.28,4810.0
2021-04-07 15:20:00,267.45,268.01,267.3,267.9,4580.0,267.45,268.01,267.3,267.9,4580.0
2021-04-07 15:25:00,267.83,268.5,267.41,267.61,14500.0,267.83,268.5,267.41,267.61,14500.0
2021-04-07 15:30:00,267.89,268.14,267.54,268.13,5640.0,267.89,268.14,267.54,268.13,5640.0
2021-04-07 15:35:00,268.0,268.29,267.76,268.0,12577.0,268.0,268.29,267.76,268.0,12577.0
2021-04-07 15:40:00,268.03,268.09,267.81,268.0,15180.0,268.03,268.09,267.81,268.0,15180.0
2021-04-07 15:45:00,268.0,268.1,267.72,268.0,10649.0,268.0,268.1,267.72,268.0,10649.0
2021-04-07 15:50:00,267.91,268.07,267.41,267.63,18811.0,267.91,268.07,267.41,267.63,18811.0
2021-04-07 15:55:00,267.56,268.28,267.42,267.96,41980.0,267.56,268.28,267.42,267.96,41980.0
2021-04-08 09:30:00,272.2,272.2,269.11,270.35,19927.0,272.2,272.2,269.11,270.35,19927.0
2021-04-08 09:35:00,269.53,270.0,268.87,269.03,6020.0,269.53,270.0,268.87,269.03,6020.0
2021-04-08 09:40:00,269.34,270.01,269.34,269.81,1400.0,269.34,270.01,269.34,269.81,1400.0
2021-04-08 09:45:00,269.81,269.81,269.01,269.26,1819.0,269.81,269.81,269.01,269.26,1819.0
2021-04-08 09:50:00,269.4,270.22,269.13,269.78,5800.0,269.4,270.22,269.13,269.78,5800.0
2021-04-08 09:55:00,269.48,270.23,269.44,269.72,1708.0,269.48,270.23,269.44,269.72,1708.0
2021-04-08 10:00:00,269.88,270.21,269.77,269.78,3100.0,269.88,270.21,269.77,269.78,3100.0
2021-04-08 10:05:00,269.54,269.54,268.28,268.55,6196.0,269.54,269.54,268.28,268.55,6196.0
2021-04-08 10:10:00,268.43,268.5,268.03,268.04,5809.0,268.43,268.5,268.03,268.04,5809.0
2021-04-08 10:15:00,268.02,268.02,267.26,267.54,6812.0,268.02,268.02,267.26,267.54,6812.0
2021-04-08 10:20:00,267.68,268.53,267.64,268.38,1409.0,267.68,268.53,267.64,268.38,1409.0
2021-04-08 10:25:00,268.62,268.62,267.76,268.21,2022.0,268.62,268.62,267.76,268.21,2022.0
2021-04-08 10:30:00,268.19,268.19,267.48,267.67,5822.0,268.19,268.19,267.48,267.67,5822.0
2021-04-08 10:35:00,267.69,268.16,267.68,267.78,3257.0,267.69,268.16,267.68,267.78,3257.0
2021-04-08 10:40:00,267.81,268.14,267.81,268.11,2800.0,267.81,268.14,267.81,268.11,2800.0
2021-04-08 10:45:00,268.28,268.53,267.52,267.81,6658.0,268.28,268.53,267.52,267.81,6658.0
2021-04-08 10:50:00,267.8,268.14,267.74,267.9,5300.0,267.8,268.14,267.74,267.9,5300.0
2021-04-08 10:55:00,267.95,268.19,267.73,267.86,3072.0,267.95,268.19,267.73,267.86,3072.0
2021-04-08 11:00:00,267.81,267.81,267.5,267.64,1430.0,267.81,267.81,267.5,267.64,1430.0
2021-04-08 11:05:00,267.87,268.0,267.71,267.94,2000.0,267.87,268.0,267.71,267.94,2000.0
2021-04-08 11:10:00,267.82,268.01,267.81,267.91,2000.0,267.82,268.01,267.81,267.91,2000.0
2021-04-08 11:15:00,267.99,268.0,267.69,267.9,2200.0,267.99,268.0,267.69,267.9,2200.0
2021-04-08 11:20:00,267.95,268.05,267.51,267.58,11314.0,267.95,268.05,267.51,267.58,11314.0
2021-04-08 11:25:00,267.66,267.66,267.13,267.54,3547.0,267.66,267.66,267.13,267.54,3547.0
2021-04-08 11:30:00,267.63,267.63,267.24,267.38,3200.0,267.63,267.63,267.24,267.38,3200.0
2021-04-08 11:35:00,267.42,267.63,267.3,267.49,1600.0,267.42,267.63,267.3,267.49,1600.0
2021-04-08 11:40:00,267.57,267.59,267.34,267.49,1340.0,267.57,267.59,267.34,267.49,1340.0
2021-04-08 11:45:00,267.4,267.7,267.4,267.5,1811.0,267.4,267.7,267.4,267.5,1811.0
2021-04-08 11:50:00,267.52,267.91,267.52,267.59,2600.0,267.52,267.91,267.52,267.59,2600.0
2021-04-08 11:55:00,267.62,267.63,267.5,267.5,1253.0,267.62,267.63,267.5,267.5,1253.0
2021-04-08 12:00:00,267.37,267.6,267.29,267.6,2100.0,267.37,267.6,267.29,267.6,2100.0
2021-04-08 12:05:00,267.38,267.53,267.38,267.5,1600.0,267.38,267.53,267.38,267.5,1600.0
2021-04-08 12:10:00,267.48,267.52,267.38,267.52,1700.0,267.48,267.52,267.38,267.52,1700.0
2021-04-08 12:15:00,267.61,267.7,267.5,267.63,2100.0,267.61,267.7,267.5,267.63,2100.0
2021-04-08 12:20:00,267.61,267.69,267.46,267.6,2900.0,267.61,267.69,267.46,267.6,2900.0
2021-04-08 12:25:00,267.67,267.71,267.41,267.52,5047.0,267.67,267.71,267.41,267.52,5047.0
2021-04-08 12:30:00,267.47,267.6,267.38,267.53,3291.0,267.47,267.6,267.38,267.53,3291.0
2021-04-08 12:35:00,267.39,267.58,267.39,267.42,1900.0,267.39,267.58,267.39,267.42,1900.0
2021-04-08 12:40:00,267.51,267.52,267.28,267.41,1000.0,267.51,267.52,267.28,267.41,1000.0
2021-04-08 12:45:00,267.28,267.37,267.16,267.22,2110.0,267.28,267.37,267.16,267.22,2110.0
2021-04-08 12:50:00,267.23,267.36,267.21,267.28,1508.0,267.23,267.36,267.21,267.28,1508.0
2021-04-08 12:55:00,267.36,267.36,267.17,267.22,500.0,267.36,267.36,267.17,267.22,500.0
2021-04-08 13:00:00,267.27,267.28,267.11,267.27,2469.0,267.27,267.28,267.11,267.27,2469.0
2021-04-08 13:05:00,267.27,267.27,267.01,267.14,4955.0,267.27,267.27,267.01,267.14,4955.0
2021-04-08 13:10:00,267.11,267.23,267.05,267.1,6157.0,267.11,267.23,267.05,267.1,6157.0
2021-04-08 13:15:00,267.19,267.5,267.16,267.49,1600.0,267.19,267.5,267.16,267.49,1600.0
2021-04-08 13:20:00,267.57,267.71,266.88,266.88,12596.0,267.57,267.71,266.88,266.88,12596.0
2021-04-08 13:25:00,266.74,266.83,266.55,266.62,7221.0,266.74,266.83,266.55,266.62,7221.0
2021-04-08 13:30:00,266.8,266.96,266.68,266.68,2600.0,266.8,266.96,266.68,266.68,2600.0
2021-04-08 13:35:00,266.81,266.82,266.48,266.76,5226.0,266.81,266.82,266.48,266.76,5226.0
2021-04-08 13:40:00,266.61,266.62,266.17,266.45,5096.0,266.61,266.62,266.17,266.45,5096.0
2021-04-08 13:45:00,266.46,266.49,266.16,266.4,1700.0,266.46,266.49,266.16,266.4,1700.0
2021-04-08 13:50:00,266.38,266.44,266.12,266.13,500.0,266.38,266.44,266.12,266.13,500.0
2021-04-08 13:55:00,266.24,266.25,265.8,266.01,4378.0,266.24,266.25,265.8,266.01,4378.0
2021-04-08 14:00:00,265.98,266.26,265.95,265.96,3240.0,265.98,266.26,265.95,265.96,3240.0
2021-04-08 14:05:00,266.04,266.06,265.83,266.04,1700.0,266.04,266.06,265.83,266.04,1700.0
2021-04-08 14:10:00,265.99,266.15,265.86,265.91,2630.0,265.99,266.15,265.86,265.91,2630.0
2021-04-08 14:15:00,265.89,265.98,265.72,265.84,2050.0,265.89,265.98,265.72,265.84,2050.0
2021-04-08 14:20:00,265.75,265.78,265.59,265.63,2580.0,265.75,265.78,265.59,265.63,2580.0
2021-04-08 14:25:00,265.55,265.66,265.37,265.65,4000.0,265.55,265.66,265.37,265.65,4000.0
2021-04-08 14:30:00,265.53,265.76,265.51,265.76,2841.0,265.53,265.76,265.51,265.76,2841.0
2021-04-08 14:35:00,265.79,265.84,265.64,265.75,1100.0,265.79,265.84,265.64,265.75,1100.0
2021-04-08 14:40:00,265.79,266.18,265.74,266.18,14579.0,265.79,266.18,265.74,266.18,14579.0
2021-04-08 14:45:00,265.98,266.1,265.61,265.66,2963.0,265.98,266.1,265.61,265.66,2963.0
2021-04-08 14:50:00,265.67,265.91,265.55,265.61,2502.0,265.67,265.91,265.55,265.61,2502.0
2021-04-08 14:55:00,265.73,266.06,265.6,265.91,3469.0,265.73,266.06,265.6,265.91,3469.0
2021-04-08 15:00:00,265.89,266.0,265.81,265.96,2608.0,265.89,266.0,265.81,265.96,2608.0
2021-04-08 15:05:00,265.88,266.09,265.86,265.93,3681.0,265.88,266.09,265.86,265.93,3681.0
2021-04-08 15:10:00,266.01,266.02,265.63,265.69,6013.0,266.01,266.02,265.63,265.69,6013.0
2021-04-08 15:15:00,265.78,266.02,265.75,265.92,2461.0,265.78,266.02,265.75,265.92,2461.0
2021-04-08 15:20:00,265.94,266.17,265.94,266.17,7933.0,265.94,266.17,265.94,266.17,7933.0
2021-04-08 15:25:00,266.04,266.13,265.87,265.96,3680.0,266.04,266.13,265.87,265.96,3680.0
2021-04-08 15:30:00,266.0,266.11,265.94,266.02,4231.0,266.0,266.11,265.94,266.02,4231.0
2021-04-08 15:35:00,266.02,266.08,265.75,265.86,2691.0,266.02,266.08,265.75,265.86,2691.0
2021-04-08 15:40:00,265.71,265.85,265.65,265.77,2900.0,265.71,265.85,265.65,265.77,2900.0
2021-04-08 15:45:00,265.65,265.91,265.65,265.91,5900.0,265.65,265.91,265.65,265.91,5900.0
2021-04-08 15:50:00,265.82,266.43,265.75,265.95,21575.0,265.82,266.43,265.75,265.95,21575.0
2021-04-08 15:55:00,266.02,266.11,265.55,265.91,45746.0,266.02,266.11,265.55,265.91,45746.0
2021-04-09 09:30:00,265.73,266.96,265.71,266.7,14392.0,265.73,266.96,265.71,266.7,14392.0
2021-04-09 09:35:00,266.95,267.0,265.3,265.75,6456.0,266.95,267.0,265.3,265.75,6456.0
2021-04-09 09:40:00,265.63,265.85,265.19,265.63,5050.0,265.63,265.85,265.19,265.63,5050.0
2021-04-09 09:45:00,265.61,265.76,265.16,265.45,4046.0,265.61,265.76,265.16,265.45,4046.0
2021-04-09 09:50:00,265.14,265.34,264.7,264.7,2864.0,265.14,265.34,264.7,264.7,2864.0
2021-04-09 09:55:00,264.88,265.18,264.72,265.18,3124.0,264.88,265.18,264.72,265.18,3124.0
2021-04-09 10:00:00,265.35,265.44,264.26,264.26,1704.0,265.35,265.44,264.26,264.26,1704.0
2021-04-09 10:05:00,264.2,264.44,263.5,264.28,5457.0,264.2,264.44,263.5,264.28,5457.0
2021-04-09 10:10:00,264.31,264.61,263.82,263.82,1608.0,264.31,264.61,263.82,263.82,1608.0
2021-04-09 10:15:00,263.75,263.94,263.5,263.76,3086.0,263.75,263.94,263.5,263.76,3086.0
2021-04-09 10:20:00,263.82,264.87,263.82,264.87,2200.0,263.82,264.87,263.82,264.87,2200.0
2021-04-09 10:25:00,264.62,264.97,264.06,264.06,2900.0,264.62,264.97,264.06,264.06,2900.0
2021-04-09 10:30:00,264.27,264.6,263.93,264.5,4173.0,264.27,264.6,263.93,264.5,4173.0
2021-04-09 10:35:00,264.71,265.16,264.71,264.84,3405.0,264.71,265.16,264.71,264.84,3405.0
2021-04-09 10:40:00,265.02,265.02,264.48,264.7,1900.0,265.02,265.02,264.48,264.7,1900.0
2021-04-09 10:45:00,264.63,264.79,264.15,264.15,7409.0,264.63,264.79,264.15,264.15,7409.0
2021-04-09 10:50:00,264.3,264.75,264.04,264.5,12091.0,264.3,264.75,264.04,264.5,12091.0
2021-04-09 10:55:00,264.64,264.83,264.21,264.46,3657.0,264.64,264.83,264.21,264.46,3657.0
2021-04-09 11:00:00,264.4,264.79,264.4,264.62,1700.0,264.4,264.79,264.4,264.62,1700.0
2021-04-09 11:05:00,264.94,265.0,264.77,264.77,5279.0,264.94,265.0,264.77,264.77,5279.0
2021-04-09 11:10:00,264.77,264.83,264.61,264.77,2823.0,264.77,264.83,264.61,264.77,2823.0
2021-04-09 11:15:00,264.63,264.94,264.59,264.73,3442.0,264.63,264.94,264.59,264.73,3442.0
2021-04-09 11:20:00,264.73,264.89,264.63,264.76,8518.0,264.73,264.89,264.63,264.76,8518.0
2021-04-09 11:25:00,264.79,264.94,264.63,264.73,6562.0,264.79,264.94,264.63,264.73,6562.0
2021-04-09 11:30:00,264.7,264.99,264.66,264.85,9101.0,264.7,264.99,264.66,264.85,9101.0
2021-04-09 11:35:00,264.88,264.97,264.67,264.8,15914.0,264.88,264.97,264.67,264.8,15914.0
2021-04-09 11:40:00,264.9,266.07,264.77,265.86,8100.0,264.9,266.07,264.77,265.86,8100.0
2021-04-09 11:45:00,265.79,266.07,265.69,265.83,1504.0,265.79,266.07,265.69,265.83,1504.0
2021-04-09 11:50:00,265.92,265.92,265.61,265.68,2201.0,265.92,265.92,265.61,265.68,2201.0
2021-04-09 11:55:00,265.67,265.79,265.58,265.64,1700.0,265.67,265.79,265.58,265.64,1700.0
2021-04-09 12:00:00,265.62,265.69,265.58,265.64,700.0,265.62,265.69,265.58,265.64,700.0
2021-04-09 12:05:00,265.67,265.67,265.28,265.28,3847.0,265.67,265.67,265.28,265.28,3847.0
2021-04-09 12:10:00,265.28,265.33,265.11,265.17,2635.0,265.28,265.33,265.11,265.17,2635.0
2021-04-09 12:15:00,265.06,265.06,264.77,264.92,2583.0,265.06,265.06,264.77,264.92,2583.0
2021-04-09 12:20:00,264.91,264.91,264.83,264.86,586.0,264.91,264.91,264.83,264.86,586.0
2021-04-09 12:25:00,264.98,265.02,264.94,265.02,500.0,264.98,265.02,264.94,265.02,500.0
2021-04-09 12:30:00,264.91,265.11,264.91,264.97,2348.0,264.91,265.11,264.91,264.97,2348.0
2021-04-09 12:35:00,265.11,265.11,264.9,264.91,870.0,265.11,265.11,264.9,264.91,870.0
2021-04-09 12:40:00,264.84,265.07,264.71,265.07,2400.0,264.84,265.07,264.71,265.07,2400.0
2021-04-09 12:45:00,264.99,265.11,264.88,265.01,3228.0,264.99,265.11,264.88,265.01,3228.0
2021-04-09 12:50:00,265.06,265.57,265.06,265.36,2933.0,265.06,265.57,265.06,265.36,2933.0
2021-04-09 12:55:00,265.36,265.47,265.24,265.41,3623.0,265.36,265.47,265.24,265.41,3623.0
2021-04-09 13:00:00,265.45,265.76,265.36,265.37,1905.0,265.45,265.76,265.36,265.37,1905.0
2021-04-09 13:05:00,265.43,265.43,265.15,265.36,822.0,265.43,265.43,265.15,265.36,822.0
2021-04-09 13:10:00,265.19,265.44,265.06,265.11,5343.0,265.19,265.44,265.06,265.11,5343.0
2021-04-09 13:15:00,265.02,265.26,264.98,265.26,3800.0,265.02,265.26,264.98,265.26,3800.0
2021-04-09 13:20:00,265.19,265.26,264.87,264.93,2983.0,265.19,265.26,264.87,264.93,2983.0
2021-04-09 13:25:00,264.97,265.16,264.8,264.92,1820.0,264.97,265.16,264.8,264.92,1820.0
2021-04-09 13:30:00,264.91,265.09,264.83,265.03,1100.0,264.91,265.09,264.83,265.03,1100.0
2021-04-09 13:35:00,264.89,265.23,264.89,265.1,2497.0,264.89,265.23,264.89,265.1,2497.0
2021-04-09 13:40:00,265.21,265.21,264.96,265.0,2254.0,265.21,265.21,264.96,265.0,2254.0
2021-04-09 13:45:00,264.92,265.22,264.8,264.91,4168.0,264.92,265.22,264.8,264.91,4168.0
2021-04-09 13:50:00,264.81,265.12,264.76,264.99,2800.0,264.81,265.12,264.76,264.99,2800.0
2021-04-09 13:55:00,265.0,265.15,264.7,265.05,19652.0,265.0,265.15,264.7,265.05,19652.0
2021-04-09 14:00:00,265.06,265.27,264.91,265.11,11943.0,265.06,265.27,264.91,265.11,11943.0
2021-04-09 14:05:00,265.1,265.25,264.91,265.14,17993.0,265.1,265.25,264.91,265.14,17993.0
2021-04-09 14:10:00,265.13,265.15,264.84,264.96,7365.0,265.13,265.15,264.84,264.96,7365.0
2021-04-09 14:15:00,264.91,265.07,264.9,264.97,6849.0,264.91,265.07,264.9,264.97,6849.0
2021-04-09 14:20:00,264.98,265.09,264.85,264.98,17635.0,264.98,265.09,264.85,264.98,17635.0
2021-04-09 14:25:00,265.0,265.36,264.96,264.97,34803.0,265.0,265.36,264.96,264.97,34803.0
2021-04-09 14:30:00,264.92,265.27,264.91,264.93,21077.0,264.92,265.27,264.91,264.93,21077.0
2021-04-09 14:35:00,264.97,266.19,264.96,265.74,15023.0,264.97,266.19,264.96,265.74,15023.0
2021-04-09 14:40:00,265.81,266.09,265.73,266.08,3032.0,265.81,266.09,265.73,266.08,3032.0
2021-04-09 14:45:00,266.09,266.65,266.0,266.3,3648.0,266.09,266.65,266.0,266.3,3648.0
2021-04-09 14:50:00,266.56,266.93,266.35,266.63,4534.0,266.56,266.93,266.35,266.63,4534.0
2021-04-09 14:55:00,266.42,266.63,266.09,266.63,4200.0,266.42,266.63,266.09,266.63,4200.0
2021-04-09 15:00:00,266.62,266.78,266.48,266.76,2774.0,266.62,266.78,266.48,266.76,2774.0
2021-04-09 15:05:00,266.75,266.8,265.89,265.94,4055.0,266.75,266.8,265.89,265.94,4055.0
2021-04-09 15:10:00,265.94,266.84,265.93,266.84,4330.0,265.94,266.84,265.93,266.84,4330.0
2021-04-09 15:15:00,266.61,266.86,266.36,266.84,2824.0,266.61,266.86,266.36,266.84,2824.0
2021-04-09 15:20:00,266.74,267.31,266.65,267.31,3776.0,266.74,267.31,266.65,267.31,3776.0
2021-04-09 15:25:00,267.39,267.89,267.18,267.88,11480.0,267.39,267.89,267.18,267.88,11480.0
2021-04-09 15:30:00,267.85,268.17,267.75,268.15,7530.0,267.85,268.17,267.75,268.15,7530.0
2021-04-09 15:35:00,268.24,268.48,268.09,268.24,6549.0,268.24,268.48,268.09,268.24,6549.0
2021-04-09 15:40:00,267.9,268.19,267.6,267.85,6254.0,267.9,268.19,267.6,267.85,6254.0
2021-04-09 15:45:00,267.65,268.24,267.63,268.24,7190.0,267.65,268.24,267.63,268.24,7190.0
2021-04-09 15:50:00,268.15,268.59,268.06,268.4,12352.0,268.15,268.59,268.06,268.4,12352.0
2021-04-09 15:55:00,268.38,268.51,268.0,268.3,20289.0,268.38,268.51,268.0,268.3,20289.0
2021-04-12 09:30:00,267.31,268.28,265.95,265.95,17776.0,267.31,268.28,265.95,265.95,17776.0
2021-04-12 09:35:00,265.49,266.07,265.22,265.9,4667.0,265.49,266.07,265.22,265.9,4667.0
2021-04-12 09:40:00,265.48,265.65,264.67,264.67,4866.0,265.48,265.65,264.67,264.67,4866.0
2021-04-12 09:45:00,264.61,265.2,264.5,264.96,5012.0,264.61,265.2,264.5,264.96,5012.0
2021-04-12 09:50:00,265.1,265.27,264.7,265.27,4383.0,265.1,265.27,264.7,265.27,4383.0
2021-04-12 09:55:00,265.32,265.66,265.05,265.05,3348.0,265.32,265.66,265.05,265.05,3348.0
2021-04-12 10:00:00,265.3,265.57,265.19,265.19,4238.0,265.3,265.57,265.19,265.19,4238.0
2021-04-12 10:05:00,265.17,265.18,265.05,265.18,900.0,265.17,265.18,265.05,265.18,900.0
2021-04-12 10:10:00,265.18,265.31,264.5,264.54,5898.0,265.18,265.31,264.5,264.54,5898.0
2021-04-12 10:15:00,264.68,264.87,264.27,264.27,2552.0,264.68,264.87,264.27,264.27,2552.0
2021-04-12 10:20:00,264.41,264.42,263.7,264.42,5451.0,264.41,264.42,263.7,264.42,5451.0
2021-04-12 10:25:00,264.18,264.51,263.99,264.3,3489.0,264.18,264.51,263.99,264.3,3489.0
2021-04-12 10:30:00,264.53,264.6,264.01,264.34,3075.0,264.53,264.6,264.01,264.34,3075.0
2021-04-12 10:35:00,264.05,264.51,264.0,264.39,3112.0,264.05,264.51,264.0,264.39,3112.0
2021-04-12 10:40:00,264.33,264.42,263.72,263.82,4010.0,264.33,264.42,263.72,263.82,4010.0
2021-04-12 10:45:00,264.03,264.35,263.94,264.23,5306.0,264.03,264.35,263.94,264.23,5306.0
2021-04-12 10:50:00,264.4,264.49,264.12,264.45,11340.0,264.4,264.49,264.12,264.45,11340.0
2021-04-12 10:55:00,264.48,264.56,264.19,264.42,1381.0,264.48,264.56,264.19,264.42,1381.0
2021-04-12 11:00:00,264.27,264.56,264.26,264.42,1501.0,264.27,264.56,264.26,264.42,1501.0
2021-04-12 11:05:00,264.36,264.53,264.23,264.23,1434.0,264.36,264.53,264.23,264.23,1434.0
2021-04-12 11:10:00,264.02,264.02,263.51,263.59,6649.0,264.02,264.02,263.51,263.59,6649.0
2021-04-12 11:15:00,263.86,264.11,263.59,263.72,7148.0,263.86,264.11,263.59,263.72,7148.0
2021-04-12 11:20:00,263.75,264.37,263.74,264.0,5250.0,263.75,264.37,263.74,264.0,5250.0
2021-04-12 11:25:00,263.97,264.15,263.79,264.04,2533.0,263.97,264.15,263.79,264.04,2533.0
2021-04-12 11:30:00,264.11,264.7,263.95,264.27,10800.0,264.11,264.7,263.95,264.27,10800.0
2021-04-12 11:35:00,264.48,265.0,264.2,264.97,11529.0,264.48,265.0,264.2,264.97,11529.0
2021-04-12 11:40:00,264.9,264.9,264.7,264.7,1728.0,264.9,264.9,264.7,264.7,1728.0
2021-04-12 11:45:00,264.75,264.76,264.43,264.51,2564.0,264.75,264.76,264.43,264.51,2564.0
2021-04-12 11:50:00,264.37,264.66,264.22,264.4,5610.0,264.37,264.66,264.22,264.4,5610.0
2021-04-12 11:55:00,264.33,264.33,264.11,264.15,1617.0,264.33,264.33,264.11,264.15,1617.0
2021-04-12 12:00:00,264.25,264.25,263.75,263.75,3744.0,264.25,264.25,263.75,263.75,3744.0
2021-04-12 12:05:00,263.79,263.97,263.61,263.86,2522.0,263.79,263.97,263.61,263.86,2522.0
2021-04-12 12:10:00,263.61,263.82,263.5,263.6,3928.0,263.61,263.82,263.5,263.6,3928.0
2021-04-12 12:15:00,263.6,263.78,263.45,263.69,4150.0,263.6,263.78,263.45,263.69,4150.0
2021-04-12 12:20:00,263.76,263.83,263.11,263.11,4036.0,263.76,263.83,263.11,263.11,4036.0
2021-04-12 12:25:00,263.25,263.63,263.11,263.47,4955.0,263.25,263.63,263.11,263.47,4955.0
2021-04-12 12:30:00,263.58,263.84,263.46,263.56,4114.0,263.58,263.84,263.46,263.56,4114.0
2021-04-12 12:35:00,263.57,263.81,263.3,263.3,4318.0,263.57,263.81,263.3,263.3,4318.0
2021-04-12 12:40:00,263.43,263.51,263.11,263.45,3882.0,263.43,263.51,263.11,263.45,3882.0
2021-04-12 12:45:00,263.2,263.36,263.06,263.18,2925.0,263.2,263.36,263.06,263.18,2925.0
2021-04-12 12:50:00,263.2,263.3,263.1,263.15,4575.0,263.2,263.3,263.1,263.15,4575.0
2021-04-12 12:55:00,263.15,263.24,263.07,263.12,4352.0,263.15,263.24,263.07,263.12,4352.0
2021-04-12 13:00:00,263.15,263.3,263.11,263.11,2607.0,263.15,263.3,263.11,263.11,2607.0
2021-04-12 13:05:00,263.09,263.3,263.09,263.17,2350.0,263.09,263.3,263.09,263.17,2350.0
2021-04-12 13:10:00,263.21,263.25,262.96,262.99,6098.0,263.21,263.25,262.96,262.99,6098.0
2021-04-12 13:15:00,263.05,263.13,263.0,263.02,5015.0,263.05,263.13,263.0,263.02,5015.0
2021-04-12 13:20:00,262.99,263.11,262.84,262.86,1745.0,262.99,263.11,262.84,262.86,1745.0
2021-04-12 13:25:00,262.87,262.91,262.7,262.81,1304.0,262.87,262.91,262.7,262.81,1304.0
2021-04-12 13:30:00,262.81,263.15,262.72,262.99,7622.0,262.81,263.15,262.72,262.99,7622.0
2021-04-12 13:35:00,263.01,263.1,262.75,262.88,2800.0,263.01,263.1,262.75,262.88,2800.0
2021-04-12 13:40:00,262.93,263.05,262.64,262.75,6405.0,262.93,263.05,262.64,262.75,6405.0
2021-04-12 13:45:00,262.85,262.92,262.76,262.83,1698.0,262.85,262.92,262.76,262.83,1698.0
2021-04-12 13:50:00,262.9,263.19,262.82,263.19,2905.0,262.9,263.19,262.82,263.19,2905.0
2021-04-12 13:55:00,263.18,263.52,263.18,263.35,5835.0,263.18,263.52,263.18,263.35,5835.0
2021-04-12 14:00:00,263.27,263.54,263.17,263.54,1354.0,263.27,263.54,263.17,263.54,1354.0
2021-04-12 14:05:00,263.49,263.53,263.4,263.44,3806.0,263.49,263.53,263.4,263.44,3806.0
2021-04-12 14:10:00,263.34,263.44,263.34,263.44,1000.0,263.34,263.44,263.34,263.44,1000.0
2021-04-12 14:15:00,263.49,263.49,263.22,263.44,2913.0,263.49,263.49,263.22,263.44,2913.0
2021-04-12 14:20:00,263.4,263.47,263.1,263.47,2556.0,263.4,263.47,263.1,263.47,2556.0
2021-04-12 14:25:00,263.36,263.64,263.36,263.52,3488.0,263.36,263.64,263.36,263.52,3488.0
2021-04-12 14:30:00,263.57,263.61,263.28,263.28,1410.0,263.57,263.61,263.28,263.28,1410.0
2021-04-12 14:35:00,263.35,263.41,263.13,263.13,2309.0,263.35,263.41,263.13,263.13,2309.0
2021-04-12 14:40:00,263.12,263.41,263.09,263.41,3233.0,263.12,263.41,263.09,263.41,3233.0
2021-04-12 14:45:00,263.4,263.45,263.16,263.3,3379.0,263.4,263.45,263.16,263.3,3379.0
2021-04-12 14:50:00,263.14,263.31,263.11,263.27,2400.0,263.14,263.31,263.11,263.27,2400.0
2021-04-12 14:55:00,263.21,263.44,263.2,263.44,2153.0,263.21,263.44,263.2,263.44,2153.0
2021-04-12 15:00:00,263.44,263.51,263.36,263.41,1700.0,263.44,263.51,263.36,263.41,1700.0
2021-04-12 15:05:00,263.47,263.61,263.42,263.47,3371.0,263.47,263.61,263.42,263.47,3371.0
2021-04-12 15:10:00,263.43,263.54,263.24,263.39,3002.0,263.43,263.54,263.24,263.39,3002.0
2021-04-12 15:15:00,263.33,263.33,263.01,263.11,2265.0,263.33,263.33,263.01,263.11,2265.0
2021-04-12 15:20:00,263.1,263.53,263.06,263.5,8337.0,263.1,263.53,263.06,263.5,8337.0
2021-04-12 15:25:00,263.4,263.82,263.4,263.54,5061.0,263.4,263.82,263.4,263.54,5061.0
2021-04-12 15:30:00,263.54,263.61,263.37,263.44,3040.0,263.54,263.61,263.37,263.44,3040.0
2021-04-12 15:35:00,263.37,263.57,263.2,263.57,3632.0,263.37,263.57,263.2,263.57,3632.0
2021-04-12 15:40:00,263.58,263.66,263.5,263.57,3612.0,263.58,263.66,263.5,263.57,3612.0
2021-04-12 15:45:00,263.55,263.67,263.2,263.36,7587.0,263.55,263.67,263.2,263.36,7587.0
2021-04-12 15:50:00,263.42,263.52,262.96,263.06,20047.0,263.42,263.52,262.96,263.06,20047.0
2021-04-12 15:55:00,263.12,263.22,262.55,262.79,30246.0,263.12,263.22,262.55,262.79,30246.0
2021-04-13 09:30:00,264.91,265.6,263.97,265.14,28084.0,264.91,265.6,263.97,265.14,28084.0
2021-04-13 09:35:00,265.05,266.04,265.05,265.68,11939.0,265.05,266.04,265.05,265.68,11939.0
2021-04-13 09:40:00,265.22,266.02,265.21,265.53,6175.0,265.22,266.02,265.21,265.53,6175.0
2021-04-13 09:45:00,265.48,265.88,265.23,265.39,6677.0,265.48,265.88,265.23,265.39,6677.0
2021-04-13 09:50:00,265.46,266.02,265.39,265.84,5365.0,265.46,266.02,265.39,265.84,5365.0
2021-04-13 09:55:00,265.82,265.95,265.5,265.5,2007.0,265.82,265.95,265.5,265.5,2007.0
2021-04-13 10:00:00,265.69,266.38,265.45,266.34,3850.0,265.69,266.38,265.45,266.34,3850.0
2021-04-13 10:05:00,266.17,266.85,266.16,266.54,3500.0,266.17,266.85,266.16,266.54,3500.0
2021-04-13 10:10:00,266.79,266.8,265.84,266.0,6496.0,266.79,266.8,265.84,266.0,6496.0
2021-04-13 10:15:00,266.2,266.97,266.19,266.4,3953.0,266.2,266.97,266.19,266.4,3953.0
2021-04-13 10:20:00,266.16,266.31,265.95,266.26,1400.0,266.16,266.31,265.95,266.26,1400.0
2021-04-13 10:25:00,266.26,266.33,265.44,265.8,7022.0,266.26,266.33,265.44,265.8,7022.0
2021-04-13 10:30:00,265.66,265.66,264.85,264.85,3900.0,265.66,265.66,264.85,264.85,3900.0
2021-04-13 10:35:00,264.79,264.88,264.17,264.28,4471.0,264.79,264.88,264.17,264.28,4471.0
2021-04-13 10:40:00,264.23,264.23,263.69,263.81,3300.0,264.23,264.23,263.69,263.81,3300.0
2021-04-13 10:45:00,263.83,265.12,263.79,264.96,9615.0,263.83,265.12,263.79,264.96,9615.0
2021-04-13 10:50:00,264.82,264.89,264.65,264.89,1830.0,264.82,264.89,264.65,264.89,1830.0
2021-04-13 10:55:00,264.75,265.02,264.55,264.71,2619.0,264.75,265.02,264.55,264.71,2619.0
2021-04-13 11:00:00,264.85,264.88,264.13,264.49,4600.0,264.85,264.88,264.13,264.49,4600.0
2021-04-13 11:05:00,264.48,264.58,264.24,264.39,1300.0,264.48,264.58,264.24,264.39,1300.0
2021-04-13 11:10:00,264.5,264.65,264.1,264.1,2613.0,264.5,264.65,264.1,264.1,2613.0
2021-04-13 11:15:00,264.1,264.1,263.77,263.8,3464.0,264.1,264.1,263.77,263.8,3464.0
2021-04-13 11:20:00,263.89,264.03,263.81,263.81,1937.0,263.89,264.03,263.81,263.81,1937.0
2021-04-13 11:25:00,263.72,263.83,263.67,263.83,2516.0,263.72,263.83,263.67,263.83,2516.0
2021-04-13 11:30:00,263.98,263.98,263.7,263.7,2501.0,263.98,263.98,263.7,263.7,2501.0
2021-04-13 11:35:00,263.61,263.61,263.22,263.49,3072.0,263.61,263.61,263.22,263.49,3072.0
2021-04-13 11:40:00,263.68,263.8,263.46,263.8,1802.0,263.68,263.8,263.46,263.8,1802.0
2021-04-13 11:45:00,263.58,263.72,263.53,263.69,1660.0,263.58,263.72,263.53,263.69,1660.0
2021-04-13 11:50:00,263.59,263.67,263.49,263.64,1558.0,263.59,263.67,263.49,263.64,1558.0
2021-04-13 11:55:00,263.64,263.64,263.29,263.53,1300.0,263.64,263.64,263.29,263.53,1300.0
2021-04-13 12:00:00,263.5,263.72,262.91,263.17,14086.0,263.5,263.72,262.91,263.17,14086.0
2021-04-13 12:05:00,263.42,263.42,262.95,263.31,4065.0,263.42,263.42,262.95,263.31,4065.0
2021-04-13 12:10:00,263.31,263.32,262.77,262.77,3293.0,263.31,263.32,262.77,262.77,3293.0
2021-04-13 12:15:00,262.81,262.81,262.56,262.79,2863.0,262.81,262.81,262.56,262.79,2863.0
2021-04-13 12:20:00,262.82,263.02,262.82,262.86,1500.0,262.82,263.02,262.82,262.86,1500.0
2021-04-13 12:25:00,262.78,262.88,262.74,262.75,1614.0,262.78,262.88,262.74,262.75,1614.0
2021-04-13 12:30:00,262.7,263.04,262.68,263.04,7206.0,262.7,263.04,262.68,263.04,7206.0
2021-04-13 12:35:00,263.1,263.38,262.96,263.38,4705.0,263.1,263.38,262.96,263.38,4705.0
2021-04-13 12:40:00,263.48,263.5,263.33,263.46,1918.0,263.48,263.5,263.33,263.46,1918.0
2021-04-13 12:45:00,263.5,263.5,263.07,263.23,2107.0,263.5,263.5,263.07,263.23,2107.0
2021-04-13 12:50:00,263.23,263.35,263.18,263.19,851.0,263.23,263.35,263.18,263.19,851.0
2021-04-13 12:55:00,263.18,263.3,262.97,262.98,2191.0,263.18,263.3,262.97,262.98,2191.0
2021-04-13 13:00:00,262.88,263.14,262.42,262.97,7242.0,262.88,263.14,262.42,262.97,7242.0
2021-04-13 13:05:00,263.07,263.07,262.97,262.99,400.0,263.07,263.07,262.97,262.99,400.0
2021-04-13 13:10:00,262.94,263.21,262.94,263.07,1400.0,262.94,263.21,262.94,263.07,1400.0
2021-04-13 13:15:00,263.12,263.62,263.1,263.5,2189.0,263.12,263.62,263.1,263.5,2189.0
2021-04-13 13:20:00,263.63,263.8,263.62,263.71,2145.0,263.63,263.8,263.62,263.71,2145.0
2021-04-13 13:25:00,263.76,263.76,263.76,263.76,100.0,263.76,263.76,263.76,263.76,100.0
2021-04-13 13:30:00,263.87,263.99,263.7,263.7,3085.0,263.87,263.99,263.7,263.7,3085.0
2021-04-13 13:35:00,263.77,263.83,263.76,263.77,735.0,263.77,263.83,263.76,263.77,735.0
2021-04-13 13:40:00,263.76,263.96,263.76,263.86,1107.0,263.76,263.96,263.76,263.86,1107.0
2021-04-13 13:45:00,263.79,263.98,263.75,263.96,1000.0,263.79,263.98,263.75,263.96,1000.0
2021-04-13 13:50:00,263.88,263.88,263.75,263.87,2419.0,263.88,263.88,263.75,263.87,2419.0
2021-04-13 13:55:00,263.89,263.98,263.86,263.88,500.0,263.89,263.98,263.86,263.88,500.0
2021-04-13 14:00:00,263.97,264.43,263.97,264.43,4753.0,263.97,264.43,263.97,264.43,4753.0
2021-04-13 14:05:00,264.29,264.4,264.22,264.4,1100.0,264.29,264.4,264.22,264.4,1100.0
2021-04-13 14:10:00,264.48,264.89,264.48,264.84,5100.0,264.48,264.89,264.48,264.84,5100.0
2021-04-13 14:15:00,264.81,264.98,264.55,264.57,3103.0,264.81,264.98,264.55,264.57,3103.0
2021-04-13 14:20:00,264.66,264.8,264.65,264.65,2007.0,264.66,264.8,264.65,264.65,2007.0
2021-04-13 14:25:00,264.58,264.62,264.51,264.55,1218.0,264.58,264.62,264.51,264.55,1218.0
2021-04-13 14:30:00,264.66,264.67,264.45,264.51,2007.0,264.66,264.67,264.45,264.51,2007.0
2021-04-13 14:35:00,264.42,264.5,264.41,264.43,2835.0,264.42,264.5,264.41,264.43,2835.0
2021-04-13 14:40:00,264.43,264.64,264.43,264.52,1700.0,264.43,264.64,264.43,264.52,1700.0
2021-04-13 14:45:00,264.51,264.94,264.46,264.9,5207.0,264.51,264.94,264.46,264.9,5207.0
2021-04-13 14:50:00,264.86,265.08,264.61,265.07,4767.0,264.86,265.08,264.61,265.07,4767.0
2021-04-13 14:55:00,264.99,265.0,264.2,264.32,4414.0,264.99,265.0,264.2,264.32,4414.0
2021-04-13 15:00:00,264.42,264.87,264.32,264.79,2258.0,264.42,264.87,264.32,264.79,2258.0
2021-04-13 15:05:00,264.8,264.82,264.26,264.82,9839.0,264.8,264.82,264.26,264.82,9839.0
2021-04-13 15:10:00,264.81,264.97,264.81,264.84,1700.0,264.81,264.97,264.81,264.84,1700.0
2021-04-13 15:15:00,264.93,265.37,264.91,265.18,2744.0,264.93,265.37,264.91,265.18,2744.0
2021-04-13 15:20:00,265.26,265.77,265.26,265.75,4064.0,265.26,265.77,265.26,265.75,4064.0
2021-04-13 15:25:00,265.78,266.01,265.78,265.88,3172.0,265.78,266.01,265.78,265.88,3172.0
2021-04-13 15:30:00,265.87,265.92,265.55,265.81,6526.0,265.87,265.92,265.55,265.81,6526.0
2021-04-13 15:35:00,265.76,266.49,265.7,266.17,6191.0,265.76,266.49,265.7,266.17,6191.0
2021-04-13 15:40:00,266.25,266.53,266.16,266.26,7031.0,266.25,266.53,266.16,266.26,7031.0
2021-04-13 15:45:00,266.27,266.69,266.27,266.63,6847.0,266.27,266.69,266.27,266.63,6847.0
2021-04-13 15:50:00,266.61,266.61,265.86,266.2,19114.0,266.61,266.61,265.86,266.2,19114.0
2021-04-13 15:55:00,266.25,266.33,265.98,266.2,21833.0,266.25,266.33,265.98,266.2,21833.0
2021-04-14 09:30:00,267.39,267.44,264.63,266.0,14203.0,267.39,267.44,264.63,266.0,14203.0
2021-04-14 09:35:00,266.43,267.49,266.04,266.98,4006.0,266.43,267.49,266.04,266.98,4006.0
2021-04-14 09:40:00,267.41,268.79,267.41,268.79,4787.0,267.41,268.79,267.41,268.79,4787.0
2021-04-14 09:45:00,268.5,268.66,267.68,268.13,4704.0,268.5,268.66,267.68,268.13,4704.0
2021-04-14 09:50:00,268.01,268.15,267.5,267.5,2486.0,268.01,268.15,267.5,267.5,2486.0
2021-04-14 09:55:00,267.6,268.5,267.39,268.33,6354.0,267.6,268.5,267.39,268.33,6354.0
2021-04-14 10:00:00,268.52,269.34,268.36,269.3,3350.0,268.52,269.34,268.36,269.3,3350.0
2021-04-14 10:05:00,269.34,269.45,268.88,269.27,4707.0,269.34,269.45,268.88,269.27,4707.0
2021-04-14 10:10:00,269.29,269.44,269.13,269.13,2547.0,269.29,269.44,269.13,269.13,2547.0
2021-04-14 10:15:00,269.2,269.71,269.16,269.71,2818.0,269.2,269.71,269.16,269.71,2818.0
2021-04-14 10:20:00,269.59,269.77,269.36,269.61,1533.0,269.59,269.77,269.36,269.61,1533.0
2021-04-14 10:25:00,269.69,269.73,269.39,269.51,7338.0,269.69,269.73,269.39,269.51,7338.0
2021-04-14 10:30:00,269.63,269.92,269.31,269.78,4900.0,269.63,269.92,269.31,269.78,4900.0
2021-04-14 10:35:00,269.75,270.2,269.75,269.96,4282.0,269.75,270.2,269.75,269.96,4282.0
2021-04-14 10:40:00,269.86,270.38,269.74,269.94,2741.0,269.86,270.38,269.74,269.94,2741.0
2021-04-14 10:45:00,269.85,269.97,269.55,269.55,1900.0,269.85,269.97,269.55,269.55,1900.0
2021-04-14 10:50:00,269.52,269.56,268.79,268.87,2300.0,269.52,269.56,268.79,268.87,2300.0
2021-04-14 10:55:00,268.82,268.98,268.74,268.9,1300.0,268.82,268.98,268.74,268.9,1300.0
2021-04-14 11:00:00,268.54,268.85,268.54,268.85,1504.0,268.54,268.85,268.54,268.85,1504.0
2021-04-14 11:05:00,268.69,268.91,268.46,268.46,2706.0,268.69,268.91,268.46,268.46,2706.0
2021-04-14 11:10:00,268.35,268.45,268.07,268.22,2858.0,268.35,268.45,268.07,268.22,2858.0
2021-04-14 11:15:00,268.29,268.29,267.85,268.1,4835.0,268.29,268.29,267.85,268.1,4835.0
2021-04-14 11:20:00,268.01,268.44,268.01,268.28,2944.0,268.01,268.44,268.01,268.28,2944.0
2021-04-14 11:25:00,268.16,269.17,268.14,268.78,2566.0,268.16,269.17,268.14,268.78,2566.0
2021-04-14 11:30:00,268.6,268.83,268.6,268.83,1600.0,268.6,268.83,268.6,268.83,1600.0
2021-04-14 11:35:00,268.74,269.09,268.72,269.09,2955.0,268.74,269.09,268.72,269.09,2955.0
2021-04-14 11:40:00,268.86,269.15,268.47,268.73,4292.0,268.86,269.15,268.47,268.73,4292.0
2021-04-14 11:45:00,268.6,268.6,268.3,268.39,1123.0,268.6,268.6,268.3,268.39,1123.0
2021-04-14 11:50:00,268.28,268.37,268.18,268.21,1800.0,268.28,268.37,268.18,268.21,1800.0
2021-04-14 11:55:00,268.07,268.56,268.07,268.46,1700.0,268.07,268.56,268.07,268.46,1700.0
2021-04-14 12:00:00,268.46,268.75,268.45,268.75,600.0,268.46,268.75,268.45,268.75,600.0
2021-04-14 12:05:00,268.56,269.34,268.56,269.24,2267.0,268.56,269.34,268.56,269.24,2267.0
2021-04-14 12:10:00,269.15,269.38,269.05,269.38,1500.0,269.15,269.38,269.05,269.38,1500.0
2021-04-14 12:15:00,269.41,269.5,269.32,269.47,800.0,269.41,269.5,269.32,269.47,800.0
2021-04-14 12:20:00,269.4,269.4,268.93,268.93,2200.0,269.4,269.4,268.93,268.93,2200.0
2021-04-14 12:25:00,268.93,268.93,268.05,268.05,1016.0,268.93,268.93,268.05,268.05,1016.0
2021-04-14 12:30:00,268.44,268.45,268.23,268.45,831.0,268.44,268.45,268.23,268.45,831.0
2021-04-14 12:35:00,268.43,268.77,268.43,268.77,1100.0,268.43,268.77,268.43,268.77,1100.0
2021-04-14 12:40:00,268.68,268.68,268.18,268.18,4958.0,268.68,268.68,268.18,268.18,4958.0
2021-04-14 12:45:00,268.08,268.37,268.08,268.17,800.0,268.08,268.37,268.08,268.17,800.0
2021-04-14 12:50:00,268.14,268.29,268.03,268.03,500.0,268.14,268.29,268.03,268.03,500.0
2021-04-14 12:55:00,267.94,267.95,267.68,267.79,1500.0,267.94,267.95,267.68,267.79,1500.0
2021-04-14 13:00:00,267.56,267.57,267.06,267.17,6534.0,267.56,267.57,267.06,267.17,6534.0
2021-04-14 13:05:00,267.14,267.23,267.14,267.23,1000.0,267.14,267.23,267.14,267.23,1000.0
2021-04-14 13:10:00,267.34,267.34,266.65,266.92,14415.0,267.34,267.34,266.65,266.92,14415.0
2021-04-14 13:15:00,267.07,267.07,266.75,266.81,900.0,267.07,267.07,266.75,266.81,900.0
2021-04-14 13:20:00,266.6,266.93,266.57,266.66,4954.0,266.6,266.93,266.57,266.66,4954.0
2021-04-14 13:25:00,266.73,266.88,266.66,266.83,736.0,266.73,266.88,266.66,266.83,736.0
2021-04-14 13:30:00,266.77,267.02,266.69,266.93,6700.0,266.77,267.02,266.69,266.93,6700.0
2021-04-14 13:35:00,266.75,266.88,266.75,266.77,629.0,266.75,266.88,266.75,266.77,629.0
2021-04-14 13:40:00,266.76,266.9,266.69,266.74,3309.0,266.76,266.9,266.69,266.74,3309.0
2021-04-14 13:45:00,266.7,266.87,266.7,266.85,800.0,266.7,266.87,266.7,266.85,800.0
2021-04-14 13:50:00,266.84,266.84,266.68,266.71,600.0,266.84,266.84,266.68,266.71,600.0
2021-04-14 13:55:00,266.84,266.88,265.85,265.96,3978.0,266.84,266.88,265.85,265.96,3978.0
2021-04-14 14:00:00,265.95,265.95,265.19,265.49,9171.0,265.95,265.95,265.19,265.49,9171.0
2021-04-14 14:05:00,265.53,265.58,265.45,265.58,900.0,265.53,265.58,265.45,265.58,900.0
2021-04-14 14:10:00,265.52,266.04,265.52,266.04,5100.0,265.52,266.04,265.52,266.04,5100.0
2021-04-14 14:15:00,266.04,266.25,265.89,266.24,2127.0,266.04,266.25,265.89,266.24,2127.0
2021-04-14 14:20:00,266.19,266.25,266.04,266.13,1000.0,266.19,266.25,266.04,266.13,1000.0
2021-04-14 14:25:00,266.07,266.08,265.87,265.87,1400.0,266.07,266.08,265.87,265.87,1400.0
2021-04-14 14:30:00,266.08,266.2,265.88,265.98,1800.0,266.08,266.2,265.88,265.98,1800.0
2021-04-14 14:35:00,266.19,266.3,266.0,266.2,3478.0,266.19,266.3,266.0,266.2,3478.0
2021-04-14 14:40:00,266.24,266.83,266.24,266.83,6080.0,266.24,266.83,266.24,266.83,6080.0
2021-04-14 14:45:00,266.73,266.78,266.61,266.61,1170.0,266.73,266.78,266.61,266.61,1170.0
2021-04-14 14:50:00,266.16,266.36,266.16,266.28,1539.0,266.16,266.36,266.16,266.28,1539.0
2021-04-14 14:55:00,266.27,266.8,266.19,266.53,5276.0,266.27,266.8,266.19,266.53,5276.0
2021-04-14 15:00:00,266.54,267.09,266.52,267.09,7498.0,266.54,267.09,266.52,267.09,7498.0
2021-04-14 15:05:00,266.79,267.03,266.25,266.25,3093.0,266.79,267.03,266.25,266.25,3093.0
2021-04-14 15:10:00,266.38,266.49,266.04,266.49,5082.0,266.38,266.49,266.04,266.49,5082.0
2021-04-14 15:15:00,266.44,266.67,266.11,266.67,2216.0,266.44,266.67,266.11,266.67,2216.0
2021-04-14 15:20:00,266.62,266.65,266.45,266.61,1600.0,266.62,266.65,266.45,266.61,1600.0
2021-04-14 15:25:00,266.64,266.71,266.39,266.39,1600.0,266.64,266.71,266.39,266.39,1600.0
2021-04-14 15:30:00,266.41,266.68,266.22,266.68,3520.0,266.41,266.68,266.22,266.68,3520.0
2021-04-14 15:35:00,266.59,266.6,266.29,266.34,3301.0,266.59,266.6,266.29,266.34,3301.0
2021-04-14 15:40:00,266.3,266.31,265.9,266.12,3492.0,266.3,266.31,265.9,266.12,3492.0
2021-04-14 15:45:00,266.15,266.21,265.92,265.92,4458.0,266.15,266.21,265.92,265.92,4458.0
2021-04-14 15:50:00,266.03,266.39,265.53,265.64,17620.0,266.03,266.39,265.53,265.64,17620.0
2021-04-14 15:55:00,265.35,265.92,265.22,265.79,29082.0,265.35,265.92,265.22,265.79,29082.0
2021-04-15 09:30:00,265.88,268.18,265.71,267.24,16418.0,265.88,268.18,265.71,267.24,16418.0
2021-04-15 09:35:00,267.43,268.96,267.43,268.49,5298.0,267.43,268.96,267.43,268.49,5298.0
2021-04-15 09:40:00,268.6,269.46,268.44,268.9,11459.0,268.6,269.46,268.44,268.9,11459.0
2021-04-15 09:45:00,268.48,269.48,268.2,269.22,13056.0,268.48,269.48,268.2,269.22,13056.0
2021-04-15 09:50:00,269.19,269.6,268.7,268.82,7890.0,269.19,269.6,268.7,268.82,7890.0
2021-04-15 09:55:00,268.82,268.97,268.19,268.9,7124.0,268.82,268.97,268.19,268.9,7124.0
2021-04-15 10:00:00,268.92,270.31,268.92,270.31,6295.0,268.92,270.31,268.92,270.31,6295.0
2021-04-15 10:05:00,270.38,270.38,269.81,270.02,8627.0,270.38,270.38,269.81,270.02,8627.0
2021-04-15 10:10:00,270.01,270.19,269.16,269.39,8235.0,270.01,270.19,269.16,269.39,8235.0
2021-04-15 10:15:00,269.51,269.79,269.3,269.53,5503.0,269.51,269.79,269.3,269.53,5503.0
2021-04-15 10:20:00,269.69,270.0,269.68,269.91,2799.0,269.69,270.0,269.68,269.91,2799.0
2021-04-15 10:25:00,269.99,270.2,269.88,270.11,4666.0,269.99,270.2,269.88,270.11,4666.0
2021-04-15 10:30:00,270.23,270.37,270.05,270.37,2100.0,270.23,270.37,270.05,270.37,2100.0
2021-04-15 10:35:00,270.22,270.36,269.72,270.28,4158.0,270.22,270.36,269.72,270.28,4158.0
2021-04-15 10:40:00,270.19,271.14,270.19,270.86,10895.0,270.19,271.14,270.19,270.86,10895.0
2021-04-15 10:45:00,270.71,270.98,270.67,270.82,1700.0,270.71,270.98,270.67,270.82,1700.0
2021-04-15 10:50:00,270.75,271.52,270.51,271.5,8881.0,270.75,271.52,270.51,271.5,8881.0
2021-04-15 10:55:00,271.55,271.61,271.04,271.21,6075.0,271.55,271.61,271.04,271.21,6075.0
2021-04-15 11:00:00,271.17,271.82,271.14,271.82,4270.0,271.17,271.82,271.14,271.82,4270.0
2021-04-15 11:05:00,271.66,271.87,271.55,271.7,4054.0,271.66,271.87,271.55,271.7,4054.0
2021-04-15 11:10:00,271.6,271.64,271.44,271.54,2281.0,271.6,271.64,271.44,271.54,2281.0
2021-04-15 11:15:00,271.3,271.76,271.25,271.35,2478.0,271.3,271.76,271.25,271.35,2478.0
2021-04-15 11:20:00,271.37,271.37,270.7,270.7,2710.0,271.37,271.37,270.7,270.7,2710.0
2021-04-15 11:25:00,270.65,271.04,270.57,270.59,4203.0,270.65,271.04,270.57,270.59,4203.0
2021-04-15 11:30:00,270.44,270.72,270.3,270.3,2253.0,270.44,270.72,270.3,270.3,2253.0
2021-04-15 11:35:00,270.36,270.45,269.97,269.97,1805.0,270.36,270.45,269.97,269.97,1805.0
2021-04-15 11:40:00,270.06,270.06,269.7,269.7,3800.0,270.06,270.06,269.7,269.7,3800.0
2021-04-15 11:45:00,269.64,269.7,269.47,269.47,5316.0,269.64,269.7,269.47,269.47,5316.0
2021-04-15 11:50:00,269.53,269.73,269.48,269.61,3218.0,269.53,269.73,269.48,269.61,3218.0
2021-04-15 11:55:00,269.72,269.72,269.29,269.43,2021.0,269.72,269.72,269.29,269.43,2021.0
2021-04-15 12:00:00,269.51,269.75,269.42,269.64,2347.0,269.51,269.75,269.42,269.64,2347.0
2021-04-15 12:05:00,269.52,269.87,269.52,269.87,1200.0,269.52,269.87,269.52,269.87,1200.0
2021-04-15 12:10:00,269.84,270.0,269.64,269.81,1817.0,269.84,270.0,269.64,269.81,1817.0
2021-04-15 12:15:00,269.93,270.24,269.79,270.02,3774.0,269.93,270.24,269.79,270.02,3774.0
2021-04-15 12:20:00,269.87,270.1,269.87,269.88,900.0,269.87,270.1,269.87,269.88,900.0
2021-04-15 12:25:00,269.79,269.79,269.64,269.78,1100.0,269.79,269.79,269.64,269.78,1100.0
2021-04-15 12:30:00,269.94,269.94,269.7,269.73,600.0,269.94,269.94,269.7,269.73,600.0
2021-04-15 12:35:00,269.78,269.78,269.53,269.53,893.0,269.78,269.78,269.53,269.53,893.0
2021-04-15 12:40:00,269.4,269.55,269.4,269.46,940.0,269.4,269.55,269.4,269.46,940.0
2021-04-15 12:45:00,269.56,269.56,269.15,269.2,1833.0,269.56,269.56,269.15,269.2,1833.0
2021-04-15 12:50:00,269.18,269.55,269.18,269.38,4313.0,269.18,269.55,269.18,269.38,4313.0
2021-04-15 12:55:00,269.34,269.96,269.24,269.96,5396.0,269.34,269.96,269.24,269.96,5396.0
2021-04-15 13:00:00,270.13,270.4,270.13,270.4,2030.0,270.13,270.4,270.13,270.4,2030.0
2021-04-15 13:05:00,270.43,271.05,270.38,271.05,6618.0,270.43,271.05,270.38,271.05,6618.0
2021-04-15 13:10:00,271.04,271.04,270.75,271.03,3667.0,271.04,271.04,270.75,271.03,3667.0
2021-04-15 13:15:00,271.04,271.28,270.87,271.28,2202.0,271.04,271.28,270.87,271.28,2202.0
2021-04-15 13:20:00,271.01,271.32,270.98,271.28,3200.0,271.01,271.32,270.98,271.28,3200.0
2021-04-15 13:25:00,271.26,271.31,271.18,271.2,1717.0,271.26,271.31,271.18,271.2,1717.0
2021-04-15 13:30:00,271.18,271.5,271.18,271.31,3200.0,271.18,271.5,271.18,271.31,3200.0
2021-04-15 13:35:00,271.29,271.42,271.0,271.0,1125.0,271.29,271.42,271.0,271.0,1125.0
2021-04-15 13:40:00,271.07,271.15,271.0,271.15,1965.0,271.07,271.15,271.0,271.15,1965.0
2021-04-15 13:45:00,271.14,271.14,270.7,270.77,929.0,271.14,271.14,270.7,270.77,929.0
2021-04-15 13:50:00,270.62,270.79,269.8,270.52,10507.0,270.62,270.79,269.8,270.52,10507.0
2021-04-15 13:55:00,270.39,271.08,270.39,270.98,1834.0,270.39,271.08,270.39,270.98,1834.0
2021-04-15 14:00:00,270.81,270.89,270.64,270.68,1916.0,270.81,270.89,270.64,270.68,1916.0
2021-04-15 14:05:00,270.63,271.04,270.19,270.95,10073.0,270.63,271.04,270.19,270.95,10073.0
2021-04-15 14:10:00,270.93,270.98,270.0,270.26,5615.0,270.93,270.98,270.0,270.26,5615.0
2021-04-15 14:15:00,270.59,270.91,270.55,270.91,2512.0,270.59,270.91,270.55,270.91,2512.0
2021-04-15 14:20:00,271.03,271.5,270.96,271.5,4797.0,271.03,271.5,270.96,271.5,4797.0
2021-04-15 14:25:00,271.52,271.97,271.48,271.97,6744.0,271.52,271.97,271.48,271.97,6744.0
2021-04-15 14:30:00,271.94,272.0,271.7,271.81,2537.0,271.94,272.0,271.7,271.81,2537.0
2021-04-15 14:35:00,271.69,271.8,271.65,271.71,2016.0,271.69,271.8,271.65,271.71,2016.0
2021-04-15 14:40:00,271.72,271.99,271.41,271.41,4102.0,271.72,271.99,271.41,271.41,4102.0
2021-04-15 14:45:00,271.37,271.6,271.37,271.48,1400.0,271.37,271.6,271.37,271.48,1400.0
2021-04-15 14:50:00,271.4,271.59,271.39,271.59,2227.0,271.4,271.59,271.39,271.59,2227.0
2021-04-15 14:55:00,271.6,272.0,271.51,271.83,4849.0,271.6,272.0,271.51,271.83,4849.0
2021-04-15 15:00:00,271.82,271.82,271.38,271.38,1300.0,271.82,271.82,271.38,271.38,1300.0
2021-04-15 15:05:00,271.36,271.38,270.72,270.73,4278.0,271.36,271.38,270.72,270.73,4278.0
2021-04-15 15:10:00,270.67,271.25,270.2,270.76,12338.0,270.67,271.25,270.2,270.76,12338.0
2021-04-15 15:15:00,270.69,270.69,269.67,270.44,30403.0,270.69,270.69,269.67,270.44,30403.0
2021-04-15 15:20:00,270.46,270.61,270.25,270.43,2278.0,270.46,270.61,270.25,270.43,2278.0
2021-04-15 15:25:00,270.21,270.39,269.79,270.0,5481.0,270.21,270.39,269.79,270.0,5481.0
2021-04-15 15:30:00,269.91,270.55,269.82,270.48,27213.0,269.91,270.55,269.82,270.48,27213.0
2021-04-15 15:35:00,270.49,270.85,270.49,270.85,1734.0,270.49,270.85,270.49,270.85,1734.0
2021-04-15 15:40:00,271.01,271.42,270.95,271.42,3360.0,271.01,271.42,270.95,271.42,3360.0
2021-04-15 15:45:00,271.38,271.72,271.31,271.46,4781.0,271.38,271.72,271.31,271.46,4781.0
2021-04-15 15:50:00,271.36,271.36,270.44,270.44,17498.0,271.36,271.36,270.44,270.44,17498.0
2021-04-15 15:55:00,270.39,270.76,269.95,270.57,32502.0,270.39,270.76,269.95,270.57,32502.0
2021-04-16 09:30:00,269.92,271.99,269.92,271.47,55582.0,269.92,271.99,269.92,271.47,55582.0
2021-04-16 09:35:00,271.7,271.87,271.16,271.26,2400.0,271.7,271.87,271.16,271.26,2400.0
2021-04-16 09:40:00,271.26,273.0,271.26,273.0,18324.0,271.26,273.0,271.26,273.0,18324.0
2021-04-16 09:45:00,272.59,273.83,272.28,273.44,9584.0,272.59,273.83,272.28,273.44,9584.0
2021-04-16 09:50:00,273.56,273.59,272.73,273.05,5905.0,273.56,273.59,272.73,273.05,5905.0
2021-04-16 09:55:00,272.96,272.96,272.46,272.83,11185.0,272.96,272.96,272.46,272.83,11185.0
2021-04-16 10:00:00,272.84,273.04,272.54,272.82,7220.0,272.84,273.04,272.54,272.82,7220.0
2021-04-16 10:05:00,272.55,272.93,272.54,272.92,3809.0,272.55,272.93,272.54,272.92,3809.0
2021-04-16 10:10:00,272.89,273.32,272.66,273.32,8148.0,272.89,273.32,272.66,273.32,8148.0
2021-04-16 10:15:00,273.21,273.21,272.9,273.01,3689.0,273.21,273.21,272.9,273.01,3689.0
2021-04-16 10:20:00,273.02,273.12,272.39,272.39,9991.0,273.02,273.12,272.39,272.39,9991.0
2021-04-16 10:25:00,272.57,272.57,271.82,271.84,5911.0,272.57,272.57,271.82,271.84,5911.0
2021-04-16 10:30:00,271.61,271.69,271.23,271.24,6664.0,271.61,271.69,271.23,271.24,6664.0
2021-04-16 10:35:00,271.21,271.54,271.02,271.24,5592.0,271.21,271.54,271.02,271.24,5592.0
2021-04-16 10:40:00,271.16,271.32,270.68,270.72,4658.0,271.16,271.32,270.68,270.72,4658.0
2021-04-16 10:45:00,270.52,270.67,269.79,270.14,27163.0,270.52,270.67,269.79,270.14,27163.0
2021-04-16 10:50:00,270.21,270.68,269.94,270.29,17703.0,270.21,270.68,269.94,270.29,17703.0
2021-04-16 10:55:00,270.48,270.8,270.27,270.8,5176.0,270.48,270.8,270.27,270.8,5176.0
2021-04-16 11:00:00,270.72,270.83,270.55,270.78,3290.0,270.72,270.83,270.55,270.78,3290.0
2021-04-16 11:05:00,270.78,271.11,270.53,270.89,1227.0,270.78,271.11,270.53,270.89,1227.0
2021-04-16 11:10:00,270.9,271.32,270.9,271.0,1596.0,270.9,271.32,270.9,271.0,1596.0
2021-04-16 11:15:00,270.73,270.86,270.56,270.75,1100.0,270.73,270.86,270.56,270.75,1100.0
2021-04-16 11:20:00,270.75,270.97,270.68,270.97,2752.0,270.75,270.97,270.68,270.97,2752.0
2021-04-16 11:25:00,270.96,271.24,270.69,271.13,7413.0,270.96,271.24,270.69,271.13,7413.0
2021-04-16 11:30:00,271.19,271.29,271.04,271.29,1400.0,271.19,271.29,271.04,271.29,1400.0
2021-04-16 11:35:00,271.33,271.43,271.27,271.32,1800.0,271.33,271.43,271.27,271.32,1800.0
2021-04-16 11:40:00,271.39,271.39,271.13,271.13,2569.0,271.39,271.39,271.13,271.13,2569.0
2021-04-16 11:45:00,271.0,271.0,270.66,270.72,2425.0,271.0,271.0,270.66,270.72,2425.0
2021-04-16 11:50:00,270.67,271.02,270.59,270.93,3906.0,270.67,271.02,270.59,270.93,3906.0
2021-04-16 11:55:00,271.02,271.74,270.93,271.73,4275.0,271.02,271.74,270.93,271.73,4275.0
2021-04-16 12:00:00,271.62,271.62,271.36,271.36,304.0,271.62,271.62,271.36,271.36,304.0
2021-04-16 12:05:00,271.24,271.24,270.79,271.19,2981.0,271.24,271.24,270.79,271.19,2981.0
2021-04-16 12:10:00,271.29,271.33,271.21,271.33,1050.0,271.29,271.33,271.21,271.33,1050.0
2021-04-16 12:15:00,271.32,271.53,271.13,271.14,1150.0,271.32,271.53,271.13,271.14,1150.0
2021-04-16 12:20:00,271.22,271.36,271.21,271.21,1103.0,271.22,271.36,271.21,271.21,1103.0
2021-04-16 12:25:00,271.27,271.67,271.27,271.67,900.0,271.27,271.67,271.27,271.67,900.0
2021-04-16 12:30:00,271.6,271.71,271.46,271.46,2176.0,271.6,271.71,271.46,271.46,2176.0
2021-04-16 12:35:00,271.48,271.49,271.19,271.19,3590.0,271.48,271.49,271.19,271.19,3590.0
2021-04-16 12:40:00,271.1,271.32,271.1,271.32,900.0,271.1,271.32,271.1,271.32,900.0
2021-04-16 12:45:00,271.3,271.3,270.87,270.97,1600.0,271.3,271.3,270.87,270.97,1600.0
2021-04-16 12:50:00,270.69,270.96,270.69,270.96,1700.0,270.69,270.96,270.69,270.96,1700.0
2021-04-16 12:55:00,270.89,271.04,270.89,270.98,1150.0,270.89,271.04,270.89,270.98,1150.0
2021-04-16 13:00:00,271.05,271.05,270.83,270.83,2002.0,271.05,271.05,270.83,270.83,2002.0
2021-04-16 13:05:00,270.82,270.99,270.82,270.99,2243.0,270.82,270.99,270.82,270.99,2243.0
2021-04-16 13:10:00,271.13,271.28,271.08,271.28,1400.0,271.13,271.28,271.08,271.28,1400.0
2021-04-16 13:15:00,271.2,271.23,271.07,271.23,574.0,271.2,271.23,271.07,271.23,574.0
2021-04-16 13:20:00,271.07,271.13,270.99,270.99,901.0,271.07,271.13,270.99,270.99,901.0
2021-04-16 13:25:00,271.02,271.21,270.95,270.99,1600.0,271.02,271.21,270.95,270.99,1600.0
2021-04-16 13:30:00,271.04,271.04,270.29,270.4,5000.0,271.04,271.04,270.29,270.4,5000.0
2021-04-16 13:35:00,270.46,270.63,270.33,270.55,3400.0,270.46,270.63,270.33,270.55,3400.0
2021-04-16 13:40:00,270.63,270.69,270.47,270.5,1609.0,270.63,270.69,270.47,270.5,1609.0
2021-04-16 13:45:00,270.47,270.63,270.22,270.4,8100.0,270.47,270.63,270.22,270.4,8100.0
2021-04-16 13:50:00,270.33,270.42,270.3,270.3,1000.0,270.33,270.42,270.3,270.3,1000.0
2021-04-16 13:55:00,270.23,270.32,270.0,270.32,2582.0,270.23,270.32,270.0,270.32,2582.0
2021-04-16 14:00:00,270.34,270.63,270.34,270.63,2300.0,270.34,270.63,270.34,270.63,2300.0
2021-04-16 14:05:00,270.73,271.08,270.63,270.93,2700.0,270.73,271.08,270.63,270.93,2700.0
2021-04-16 14:10:00,270.94,271.15,270.84,271.09,2557.0,270.94,271.15,270.84,271.09,2557.0
2021-04-16 14:15:00,270.91,271.19,270.89,271.19,1300.0,270.91,271.19,270.89,271.19,1300.0
2021-04-16 14:20:00,271.22,271.22,270.86,270.97,4700.0,271.22,271.22,270.86,270.97,4700.0
2021-04-16 14:25:00,270.84,271.2,270.8,271.2,1998.0,270.84,271.2,270.8,271.2,1998.0
2021-04-16 14:30:00,271.19,271.28,271.0,271.28,2200.0,271.19,271.28,271.0,271.28,2200.0
2021-04-16 14:35:00,271.43,271.54,271.41,271.51,728.0,271.43,271.54,271.41,271.51,728.0
2021-04-16 14:40:00,271.39,271.4,271.25,271.4,1500.0,271.39,271.4,271.25,271.4,1500.0
2021-04-16 14:45:00,271.5,271.57,270.95,271.16,5100.0,271.5,271.57,270.95,271.16,5100.0
2021-04-16 14:50:00,271.26,271.26,271.04,271.17,991.0,271.26,271.26,271.04,271.17,991.0
2021-04-16 14:55:00,271.22,271.25,270.99,271.11,2730.0,271.22,271.25,270.99,271.11,2730.0
2021-04-16 15:00:00,271.19,271.23,271.12,271.13,1622.0,271.19,271.23,271.12,271.13,1622.0
2021-04-16 15:05:00,271.13,271.17,270.85,270.94,2553.0,271.13,271.17,270.85,270.94,2553.0
2021-04-16 15:10:00,271.0,271.1,270.97,271.1,2172.0,271.0,271.1,270.97,271.1,2172.0
2021-04-16 15:15:00,271.08,271.2,270.98,271.18,1929.0,271.08,271.2,270.98,271.18,1929.0
2021-04-16 15:20:00,271.17,271.18,270.95,271.16,1700.0,271.17,271.18,270.95,271.16,1700.0
2021-04-16 15:25:00,271.08,271.22,270.8,270.93,5630.0,271.08,271.22,270.8,270.93,5630.0
2021-04-16 15:30:00,270.89,271.09,270.66,270.8,3903.0,270.89,271.09,270.66,270.8,3903.0
2021-04-16 15:35:00,270.81,271.19,270.79,271.18,4431.0,270.81,271.19,270.79,271.18,4431.0
2021-04-16 15:40:00,271.12,271.23,270.95,271.05,7862.0,271.12,271.23,270.95,271.05,7862.0
2021-04-16 15:45:00,270.99,271.08,270.52,270.52,8603.0,270.99,271.08,270.52,270.52,8603.0
2021-04-16 15:50:00,270.72,271.05,270.33,270.43,22580.0,270.72,271.05,270.33,270.43,22580.0
2021-04-16 15:55:00,270.38,270.55,270.01,270.06,55316.0,270.38,270.55,270.01,270.06,55316.0
2021-04-19 09:30:00,269.55,270.31,267.89,268.92,18903.0,269.55,270.31,267.89,268.92,18903.0
2021-04-19 09:35:00,268.56,268.7,267.57,267.97,19590.0,268.56,268.7,267.57,267.97,19590.0
2021-04-19 09:40:00,268.27,268.86,268.27,268.56,4244.0,268.27,268.86,268.27,268.56,4244.0
2021-04-19 09:45:00,268.51,269.47,268.26,269.12,5616.0,268.51,269.47,268.26,269.12,5616.0
2021-04-19 09:50:00,269.42,269.68,269.08,269.61,800.0,269.42,269.68,269.08,269.61,800.0
2021-04-19 09:55:00,269.4,269.6,269.21,269.6,4020.0,269.4,269.6,269.21,269.6,4020.0
2021-04-19 10:00:00,269.74,270.15,269.32,269.35,3267.0,269.74,270.15,269.32,269.35,3267.0
2021-04-19 10:05:00,269.28,269.45,268.83,268.98,3205.0,269.28,269.45,268.83,268.98,3205.0
2021-04-19 10:10:00,268.99,270.17,268.77,269.96,7783.0,268.99,270.17,268.77,269.96,7783.0
2021-04-19 10:15:00,269.91,270.77,269.27,269.64,7778.0,269.91,270.77,269.27,269.64,7778.0
2021-04-19 10:20:00,269.83,269.83,269.51,269.66,5489.0,269.83,269.83,269.51,269.66,5489.0
2021-04-19 10:25:00,269.71,269.71,268.95,268.95,2500.0,269.71,269.71,268.95,268.95,2500.0
2021-04-19 10:30:00,268.8,268.88,268.34,268.69,5951.0,268.8,268.88,268.34,268.69,5951.0
2021-04-19 10:35:00,268.82,269.37,268.76,269.19,2900.0,268.82,269.37,268.76,269.19,2900.0
2021-04-19 10:40:00,269.14,269.14,268.11,268.48,3191.0,269.14,269.14,268.11,268.48,3191.0
2021-04-19 10:45:00,268.53,268.59,268.32,268.45,2422.0,268.53,268.59,268.32,268.45,2422.0
2021-04-19 10:50:00,268.41,268.78,268.32,268.66,2900.0,268.41,268.78,268.32,268.66,2900.0
2021-04-19 10:55:00,268.52,268.52,268.1,268.25,3005.0,268.52,268.52,268.1,268.25,3005.0
2021-04-19 11:00:00,268.13,268.24,267.09,267.09,6580.0,268.13,268.24,267.09,267.09,6580.0
2021-04-19 11:05:00,267.19,268.92,266.87,268.41,11303.0,267.19,268.92,266.87,268.41,11303.0
2021-04-19 11:10:00,268.5,268.51,267.79,267.79,2985.0,268.5,268.51,267.79,267.79,2985.0
2021-04-19 11:15:00,267.95,268.39,267.72,268.38,3907.0,267.95,268.39,267.72,268.38,3907.0
2021-04-19 11:20:00,268.41,268.81,268.41,268.73,3983.0,268.41,268.81,268.41,268.73,3983.0
2021-04-19 11:25:00,268.66,269.71,268.41,268.94,15236.0,268.66,269.71,268.41,268.94,15236.0
2021-04-19 11:30:00,268.79,268.81,267.7,267.75,6915.0,268.79,268.81,267.7,267.75,6915.0
2021-04-19 11:35:00,267.59,268.09,267.52,268.09,7605.0,267.59,268.09,267.52,268.09,7605.0
2021-04-19 11:40:00,268.08,268.12,267.38,267.38,5131.0,268.08,268.12,267.38,267.38,5131.0
2021-04-19 11:45:00,267.26,267.55,267.11,267.46,5852.0,267.26,267.55,267.11,267.46,5852.0
2021-04-19 11:50:00,267.64,267.84,267.62,267.74,3422.0,267.64,267.84,267.62,267.74,3422.0
2021-04-19 11:55:00,267.63,267.67,267.01,267.01,4483.0,267.63,267.67,267.01,267.01,4483.0
2021-04-19 12:00:00,267.18,267.25,266.5,266.59,11283.0,267.18,267.25,266.5,266.59,11283.0
2021-04-19 12:05:00,266.79,267.07,266.7,266.79,5663.0,266.79,267.07,266.7,266.79,5663.0
2021-04-19 12:10:00,266.96,267.48,266.84,267.41,6083.0,266.96,267.48,266.84,267.41,6083.0
2021-04-19 12:15:00,267.21,267.3,267.1,267.18,4526.0,267.21,267.3,267.1,267.18,4526.0
2021-04-19 12:20:00,267.1,267.12,266.5,266.5,4183.0,267.1,267.12,266.5,266.5,4183.0
2021-04-19 12:25:00,266.5,266.51,265.81,265.87,14731.0,266.5,266.51,265.81,265.87,14731.0
2021-04-19 12:30:00,265.96,265.96,265.44,265.47,11052.0,265.96,265.96,265.44,265.47,11052.0
2021-04-19 12:35:00,265.47,266.49,265.47,266.41,5040.0,265.47,266.49,265.47,266.41,5040.0
2021-04-19 12:40:00,266.38,266.62,266.18,266.62,1700.0,266.38,266.62,266.18,266.62,1700.0
2021-04-19 12:45:00,266.67,267.11,266.65,267.09,1800.0,266.67,267.11,266.65,267.09,1800.0
2021-04-19 12:50:00,267.08,267.38,267.02,267.07,4400.0,267.08,267.38,267.02,267.07,4400.0
2021-04-19 12:55:00,266.86,267.04,266.85,267.02,1800.0,266.86,267.04,266.85,267.02,1800.0
2021-04-19 13:00:00,266.96,267.04,266.81,266.87,3000.0,266.96,267.04,266.81,266.87,3000.0
2021-04-19 13:05:00,266.95,266.95,266.79,266.91,2400.0,266.95,266.95,266.79,266.91,2400.0
2021-04-19 13:10:00,266.84,266.84,266.68,266.68,732.0,266.84,266.84,266.68,266.68,732.0
2021-04-19 13:15:00,266.68,266.86,266.44,266.44,2003.0,266.68,266.86,266.44,266.44,2003.0
2021-04-19 13:20:00,266.37,266.55,266.05,266.05,3597.0,266.37,266.55,266.05,266.05,3597.0
2021-04-19 13:25:00,266.1,266.64,266.1,266.64,2890.0,266.1,266.64,266.1,266.64,2890.0
2021-04-19 13:30:00,266.64,266.78,266.62,266.66,8200.0,266.64,266.78,266.62,266.66,8200.0
2021-04-19 13:35:00,266.63,267.24,266.63,267.24,4482.0,266.63,267.24,266.63,267.24,4482.0
2021-04-19 13:40:00,267.35,267.75,267.35,267.46,2900.0,267.35,267.75,267.35,267.46,2900.0
2021-04-19 13:45:00,267.48,267.48,266.98,267.05,5648.0,267.48,267.48,266.98,267.05,5648.0
2021-04-19 13:50:00,267.07,267.28,266.99,267.07,1770.0,267.07,267.28,266.99,267.07,1770.0
2021-04-19 13:55:00,267.0,267.18,266.82,267.09,3802.0,267.0,267.18,266.82,267.09,3802.0
2021-04-19 14:00:00,267.23,267.55,267.15,267.55,2711.0,267.23,267.55,267.15,267.55,2711.0
2021-04-19 14:05:00,267.5,267.72,267.39,267.72,4731.0,267.5,267.72,267.39,267.72,4731.0
2021-04-19 14:10:00,267.8,267.88,267.54,267.59,2658.0,267.8,267.88,267.54,267.59,2658.0
2021-04-19 14:15:00,267.61,268.44,267.6,268.44,3320.0,267.61,268.44,267.6,268.44,3320.0
2021-04-19 14:20:00,268.53,268.7,268.3,268.31,2259.0,268.53,268.7,268.3,268.31,2259.0
2021-04-19 14:25:00,268.31,268.54,268.31,268.42,2287.0,268.31,268.54,268.31,268.42,2287.0
2021-04-19 14:30:00,268.37,268.4,268.12,268.32,2537.0,268.37,268.4,268.12,268.32,2537.0
2021-04-19 14:35:00,268.3,268.44,268.09,268.36,2672.0,268.3,268.44,268.09,268.36,2672.0
2021-04-19 14:40:00,268.35,268.39,268.16,268.31,2781.0,268.35,268.39,268.16,268.31,2781.0
2021-04-19 14:45:00,268.16,268.19,267.85,268.11,6801.0,268.16,268.19,267.85,268.11,6801.0
2021-04-19 14:50:00,268.11,268.29,268.11,268.29,2200.0,268.11,268.29,268.11,268.29,2200.0
2021-04-19 14:55:00,268.37,268.44,268.09,268.09,2500.0,268.37,268.44,268.09,268.09,2500.0
2021-04-19 15:00:00,268.02,268.36,267.94,268.26,8938.0,268.02,268.36,267.94,268.26,8938.0
2021-04-19 15:05:00,268.33,268.56,268.15,268.2,5443.0,268.33,268.56,268.15,268.2,5443.0
2021-04-19 15:10:00,268.08,268.15,267.94,267.96,1630.0,268.08,268.15,267.94,267.96,1630.0
2021-04-19 15:15:00,267.97,267.97,267.57,267.57,1371.0,267.97,267.97,267.57,267.57,1371.0
2021-04-19 15:20:00,267.61,268.05,267.54,267.98,2711.0,267.61,268.05,267.54,267.98,2711.0
2021-04-19 15:25:00,268.04,268.15,268.0,268.15,3939.0,268.04,268.15,268.0,268.15,3939.0
2021-04-19 15:30:00,268.31,268.32,267.8,267.92,2300.0,268.31,268.32,267.8,267.92,2300.0
2021-04-19 15:35:00,267.79,268.09,267.76,268.09,3208.0,267.79,268.09,267.76,268.09,3208.0
2021-04-19 15:40:00,268.07,268.21,267.91,268.18,8662.0,268.07,268.21,267.91,268.18,8662.0
2021-04-19 15:45:00,268.22,268.42,268.05,268.42,6595.0,268.22,268.42,268.05,268.42,6595.0
2021-04-19 15:50:00,268.33,268.81,268.33,268.71,13313.0,268.33,268.81,268.33,268.71,13313.0
2021-04-19 15:55:00,268.73,269.26,268.55,269.05,24907.0,268.73,269.26,268.55,269.05,24907.0
2021-04-20 09:30:00,269.01,270.0,268.21,269.3,24173.0,269.01,270.0,268.21,269.3,24173.0
2021-04-20 09:35:00,268.77,271.27,268.77,270.91,8993.0,268.77,271.27,268.77,270.91,8993.0
2021-04-20 09:40:00,271.19,271.99,270.68,271.84,13484.0,271.19,271.99,270.68,271.84,13484.0
2021-04-20 09:45:00,271.76,272.25,271.46,271.46,6509.0,271.76,272.25,271.46,271.46,6509.0
2021-04-20 09:50:00,271.57,271.81,271.41,271.47,3300.0,271.57,271.81,271.41,271.47,3300.0
2021-04-20 09:55:00,271.47,271.78,271.1,271.73,19552.0,271.47,271.78,271.1,271.73,19552.0
2021-04-20 10:00:00,271.57,271.69,270.78,270.9,4939.0,271.57,271.69,270.78,270.9,4939.0
2021-04-20 10:05:00,270.78,271.4,270.78,270.99,7054.0,270.78,271.4,270.78,270.99,7054.0
2021-04-20 10:10:00,271.06,271.29,270.85,270.85,3211.0,271.06,271.29,270.85,270.85,3211.0
2021-04-20 10:15:00,270.65,271.17,270.58,271.12,5796.0,270.65,271.17,270.58,271.12,5796.0
2021-04-20 10:20:00,271.11,271.12,270.73,270.95,6555.0,271.11,271.12,270.73,270.95,6555.0
2021-04-20 10:25:00,271.01,271.14,270.58,270.94,3010.0,271.01,271.14,270.58,270.94,3010.0
2021-04-20 10:30:00,270.66,271.37,270.66,271.25,6228.0,270.66,271.37,270.66,271.25,6228.0
2021-04-20 10:35:00,271.27,271.99,271.27,271.92,4302.0,271.27,271.99,271.27,271.92,4302.0
2021-04-20 10:40:00,271.89,272.06,271.69,271.96,3391.0,271.89,272.06,271.69,271.96,3391.0
2021-04-20 10:45:00,271.99,272.15,271.53,271.53,3650.0,271.99,272.15,271.53,271.53,3650.0
2021-04-20 10:50:00,271.45,271.73,271.18,271.18,4267.0,271.45,271.73,271.18,271.18,4267.0
2021-04-20 10:55:00,271.18,272.54,271.18,272.35,7707.0,271.18,272.54,271.18,272.35,7707.0
2021-04-20 11:00:00,272.34,272.66,272.14,272.23,2000.0,272.34,272.66,272.14,272.23,2000.0
2021-04-20 11:05:00,272.32,272.63,272.23,272.53,4080.0,272.32,272.63,272.23,272.53,4080.0
2021-04-20 11:10:00,272.63,273.0,272.5,273.0,7622.0,272.63,273.0,272.5,273.0,7622.0
2021-04-20 11:15:00,273.02,273.17,272.53,272.96,5442.0,273.02,273.17,272.53,272.96,5442.0
2021-04-20 11:20:00,272.95,273.25,272.53,272.54,6208.0,272.95,273.25,272.53,272.54,6208.0
2021-04-20 11:25:00,272.65,272.88,272.38,272.67,6900.0,272.65,272.88,272.38,272.67,6900.0
2021-04-20 11:30:00,272.79,272.85,272.33,272.33,12238.0,272.79,272.85,272.33,272.33,12238.0
2021-04-20 11:35:00,272.53,272.76,272.22,272.44,6865.0,272.53,272.76,272.22,272.44,6865.0
2021-04-20 11:40:00,272.43,272.61,271.62,271.84,2886.0,272.43,272.61,271.62,271.84,2886.0
2021-04-20 11:45:00,272.08,272.35,271.51,272.3,9401.0,272.08,272.35,271.51,272.3,9401.0
2021-04-20 11:50:00,272.28,272.28,271.96,271.96,2450.0,272.28,272.28,271.96,271.96,2450.0
2021-04-20 11:55:00,272.23,272.57,272.23,272.28,4904.0,272.23,272.57,272.23,272.28,4904.0
2021-04-20 12:00:00,272.04,272.67,272.04,272.61,4500.0,272.04,272.67,272.04,272.61,4500.0
2021-04-20 12:05:00,272.38,272.75,272.37,272.75,4122.0,272.38,272.75,272.37,272.75,4122.0
2021-04-20 12:10:00,272.92,273.35,272.6,273.25,6880.0,272.92,273.35,272.6,273.25,6880.0
2021-04-20 12:15:00,273.25,273.33,273.14,273.28,3073.0,273.25,273.33,273.14,273.28,3073.0
2021-04-20 12:20:00,273.33,273.91,273.33,273.72,4185.0,273.33,273.91,273.33,273.72,4185.0
2021-04-20 12:25:00,273.7,273.76,273.6,273.6,2057.0,273.7,273.76,273.6,273.6,2057.0
2021-04-20 12:30:00,273.54,273.82,273.54,273.62,3182.0,273.54,273.82,273.54,273.62,3182.0
2021-04-20 12:35:00,273.62,273.93,273.6,273.69,3681.0,273.62,273.93,273.6,273.69,3681.0
2021-04-20 12:40:00,273.68,273.7,273.42,273.51,3161.0,273.68,273.7,273.42,273.51,3161.0
2021-04-20 12:45:00,273.56,273.69,273.48,273.65,6372.0,273.56,273.69,273.48,273.65,6372.0
2021-04-20 12:50:00,273.59,273.8,273.51,273.75,2926.0,273.59,273.8,273.51,273.75,2926.0
2021-04-20 12:55:00,273.85,274.3,273.75,274.3,5086.0,273.85,274.3,273.75,274.3,5086.0
2021-04-20 13:00:00,274.36,274.81,274.28,274.81,5806.0,274.36,274.81,274.28,274.81,5806.0
2021-04-20 13:05:00,274.65,274.72,273.28,273.46,12811.0,274.65,274.72,273.28,273.46,12811.0
2021-04-20 13:10:00,273.56,273.75,273.32,273.75,1850.0,273.56,273.75,273.32,273.75,1850.0
2021-04-20 13:15:00,273.58,273.76,273.34,273.61,3295.0,273.58,273.76,273.34,273.61,3295.0
2021-04-20 13:20:00,273.48,273.48,273.14,273.21,2000.0,273.48,273.48,273.14,273.21,2000.0
2021-04-20 13:25:00,273.21,273.39,273.06,273.22,5166.0,273.21,273.39,273.06,273.22,5166.0
2021-04-20 13:30:00,273.22,273.36,273.07,273.07,3492.0,273.22,273.36,273.07,273.07,3492.0
2021-04-20 13:35:00,272.99,272.99,272.64,272.66,3430.0,272.99,272.99,272.64,272.66,3430.0
2021-04-20 13:40:00,272.64,272.83,272.29,272.83,3650.0,272.64,272.83,272.29,272.83,3650.0
2021-04-20 13:45:00,272.66,272.94,272.3,272.82,5807.0,272.66,272.94,272.3,272.82,5807.0
2021-04-20 13:50:00,272.71,273.08,272.7,272.94,7361.0,272.71,273.08,272.7,272.94,7361.0
2021-04-20 13:55:00,272.81,273.1,272.75,272.93,5693.0,272.81,273.1,272.75,272.93,5693.0
2021-04-20 14:00:00,272.95,273.17,272.78,272.78,3307.0,272.95,273.17,272.78,272.78,3307.0
2021-04-20 14:05:00,272.85,272.85,272.08,272.08,4779.0,272.85,272.85,272.08,272.08,4779.0
2021-04-20 14:10:00,272.08,272.18,271.67,272.13,5488.0,272.08,272.18,271.67,272.13,5488.0
2021-04-20 14:15:00,272.05,272.21,271.79,271.8,4661.0,272.05,272.21,271.79,271.8,4661.0
2021-04-20 14:20:00,271.88,272.3,271.83,272.3,4200.0,271.88,272.3,271.83,272.3,4200.0
2021-04-20 14:25:00,272.53,272.53,272.07,272.07,2734.0,272.53,272.53,272.07,272.07,2734.0
2021-04-20 14:30:00,272.13,272.41,272.06,272.19,2550.0,272.13,272.41,272.06,272.19,2550.0
2021-04-20 14:35:00,272.07,272.6,272.07,272.47,1900.0,272.07,272.6,272.07,272.47,1900.0
2021-04-20 14:40:00,272.47,272.52,272.35,272.44,1412.0,272.47,272.52,272.35,272.44,1412.0
2021-04-20 14:45:00,272.28,272.46,272.28,272.44,1307.0,272.28,272.46,272.28,272.44,1307.0
2021-04-20 14:50:00,272.4,272.45,272.28,272.28,901.0,272.4,272.45,272.28,272.28,901.0
2021-04-20 14:55:00,272.3,272.37,272.17,272.36,1872.0,272.3,272.37,272.17,272.36,1872.0
2021-04-20 15:00:00,272.35,272.68,272.34,272.62,2551.0,272.35,272.68,272.34,272.62,2551.0
2021-04-20 15:05:00,272.72,272.8,272.56,272.8,2239.0,272.72,272.8,272.56,272.8,2239.0
2021-04-20 15:10:00,272.85,272.92,272.64,272.82,5610.0,272.85,272.92,272.64,272.82,5610.0
2021-04-20 15:15:00,272.96,273.14,272.79,272.97,2300.0,272.96,273.14,272.79,272.97,2300.0
2021-04-20 15:20:00,272.97,273.35,272.96,273.27,3730.0,272.97,273.35,272.96,273.27,3730.0
2021-04-20 15:25:00,273.26,273.3,272.89,272.91,5820.0,273.26,273.3,272.89,272.91,5820.0
2021-04-20 15:30:00,272.96,273.33,272.91,273.33,4432.0,272.96,273.33,272.91,273.33,4432.0
2021-04-20 15:35:00,273.36,273.36,272.98,273.1,6347.0,273.36,273.36,272.98,273.1,6347.0
2021-04-20 15:40:00,273.11,273.37,273.03,273.29,5957.0,273.11,273.37,273.03,273.29,5957.0
2021-04-20 15:45:00,273.3,273.4,273.06,273.38,7159.0,273.3,273.4,273.06,273.38,7159.0
2021-04-20 15:50:00,273.39,273.76,273.37,273.55,11821.0,273.39,273.76,273.37,273.55,11821.0
2021-04-20 15:55:00,273.51,273.58,272.79,273.09,25434.0,273.51,273.58,272.79,273.09,25434.0
2021-04-21 09:30:00,272.63,273.39,270.83,271.44,22622.0,272.63,273.39,270.83,271.44,22622.0
2021-04-21 09:35:00,271.27,271.27,268.88,269.11,17219.0,271.27,271.27,268.88,269.11,17219.0
2021-04-21 09:40:00,269.19,270.01,268.75,269.59,9378.0,269.19,270.01,268.75,269.59,9378.0
2021-04-21 09:45:00,269.68,269.85,267.0,268.42,37475.0,269.68,269.85,267.0,268.42,37475.0
2021-04-21 09:50:00,268.52,269.95,268.44,269.86,6844.0,268.52,269.95,268.44,269.86,6844.0
2021-04-21 09:55:00,269.54,270.31,269.49,270.31,3344.0,269.54,270.31,269.49,270.31,3344.0
2021-04-21 10:00:00,270.21,270.21,268.4,268.45,7771.0,270.21,270.21,268.4,268.45,7771.0
2021-04-21 10:05:00,268.48,268.7,267.88,268.16,18105.0,268.48,268.7,267.88,268.16,18105.0
2021-04-21 10:10:00,268.27,269.11,268.27,268.43,3200.0,268.27,269.11,268.27,268.43,3200.0
2021-04-21 10:15:00,268.88,268.88,267.84,268.35,10652.0,268.88,268.88,267.84,268.35,10652.0
2021-04-21 10:20:00,268.24,269.02,268.21,268.7,3600.0,268.24,269.02,268.21,268.7,3600.0
2021-04-21 10:25:00,268.75,269.14,268.68,269.13,7644.0,268.75,269.14,268.68,269.13,7644.0
2021-04-21 10:30:00,268.99,268.99,268.0,268.44,7527.0,268.99,268.99,268.0,268.44,7527.0
2021-04-21 10:35:00,268.32,268.61,268.0,268.0,2200.0,268.32,268.61,268.0,268.0,2200.0
2021-04-21 10:40:00,268.0,268.11,267.13,267.76,7115.0,268.0,268.11,267.13,267.76,7115.0
2021-04-21 10:45:00,267.84,267.92,266.66,266.84,15650.0,267.84,267.92,266.66,266.84,15650.0
2021-04-21 10:50:00,266.77,267.18,266.53,267.18,8484.0,266.77,267.18,266.53,267.18,8484.0
2021-04-21 10:55:00,267.17,267.17,266.5,267.04,8808.0,267.17,267.17,266.5,267.04,8808.0
2021-04-21 11:00:00,267.12,267.79,267.0,267.79,5916.0,267.12,267.79,267.0,267.79,5916.0
2021-04-21 11:05:00,267.66,267.7,267.34,267.57,3500.0,267.66,267.7,267.34,267.57,3500.0
2021-04-21 11:10:00,267.45,267.87,267.37,267.87,5752.0,267.45,267.87,267.37,267.87,5752.0
2021-04-21 11:15:00,267.87,267.94,267.6,267.68,2590.0,267.87,267.94,267.6,267.68,2590.0
2021-04-21 11:20:00,267.62,267.76,267.1,267.14,5359.0,267.62,267.76,267.1,267.14,5359.0
2021-04-21 11:25:00,267.12,267.12,266.8,267.0,6607.0,267.12,267.12,266.8,267.0,6607.0
2021-04-21 11:30:00,266.94,268.41,266.93,268.41,13314.0,266.94,268.41,266.93,268.41,13314.0
2021-04-21 11:35:00,268.43,268.63,268.25,268.4,3542.0,268.43,268.63,268.25,268.4,3542.0
2021-04-21 11:40:00,268.38,268.46,268.23,268.23,3609.0,268.38,268.46,268.23,268.23,3609.0
2021-04-21 11:45:00,268.27,268.27,267.91,268.21,5149.0,268.27,268.27,267.91,268.21,5149.0
2021-04-21 11:50:00,268.24,268.6,268.08,268.29,7900.0,268.24,268.6,268.08,268.29,7900.0
2021-04-21 11:55:00,268.23,268.49,268.06,268.06,4029.0,268.23,268.49,268.06,268.06,4029.0
2021-04-21 12:00:00,268.0,268.08,267.77,268.0,3294.0,268.0,268.08,267.77,268.0,3294.0
2021-04-21 12:05:00,267.87,268.2,267.86,268.01,3184.0,267.87,268.2,267.86,268.01,3184.0
2021-04-21 12:10:00,267.94,268.08,267.87,267.96,4693.0,267.94,268.08,267.87,267.96,4693.0
2021-04-21 12:15:00,267.94,267.94,267.7,267.87,2659.0,267.94,267.94,267.7,267.87,2659.0
2021-04-21 12:20:00,267.72,267.72,267.32,267.33,3674.0,267.72,267.72,267.32,267.33,3674.0
2021-04-21 12:25:00,267.31,267.4,267.17,267.26,2400.0,267.31,267.4,267.17,267.26,2400.0
2021-04-21 12:30:00,267.27,267.31,267.12,267.25,2460.0,267.27,267.31,267.12,267.25,2460.0
2021-04-21 12:35:00,267.36,267.85,267.29,267.83,3669.0,267.36,267.85,267.29,267.83,3669.0
2021-04-21 12:40:00,267.9,267.9,267.59,267.59,1353.0,267.9,267.9,267.59,267.59,1353.0
2021-04-21 12:45:00,267.7,267.75,267.58,267.58,1782.0,267.7,267.75,267.58,267.58,1782.0
2021-04-21 12:50:00,267.69,267.8,267.67,267.68,2327.0,267.69,267.8,267.67,267.68,2327.0
2021-04-21 12:55:00,267.57,267.8,267.51,267.75,2030.0,267.57,267.8,267.51,267.75,2030.0
2021-04-21 13:00:00,267.8,267.91,267.76,267.85,2422.0,267.8,267.91,267.76,267.85,2422.0
2021-04-21 13:05:00,267.85,267.95,267.63,267.95,4172.0,267.85,267.95,267.63,267.95,4172.0
2021-04-21 13:10:00,267.95,268.0,267.83,267.93,2200.0,267.95,268.0,267.83,267.93,2200.0
2021-04-21 13:15:00,267.88,268.16,267.88,268.04,3096.0,267.88,268.16,267.88,268.04,3096.0
2021-04-21 13:20:00,268.06,268.12,267.86,267.98,4004.0,268.06,268.12,267.86,267.98,4004.0
2021-04-21 13:25:00,268.02,268.64,268.02,268.64,6243.0,268.02,268.64,268.02,268.64,6243.0
2021-04-21 13:30:00,268.5,268.76,268.37,268.74,4200.0,268.5,268.76,268.37,268.74,4200.0
2021-04-21 13:35:00,268.7,268.85,268.68,268.77,2753.0,268.7,268.85,268.68,268.77,2753.0
2021-04-21 13:40:00,268.85,269.05,268.81,268.94,2558.0,268.85,269.05,268.81,268.94,2558.0
2021-04-21 13:45:00,268.91,269.12,268.8,268.98,6153.0,268.91,269.12,268.8,268.98,6153.0
2021-04-21 13:50:00,269.11,269.14,268.83,268.89,3053.0,269.11,269.14,268.83,268.89,3053.0
2021-04-21 13:55:00,268.93,269.31,268.9,269.27,8752.0,268.93,269.31,268.9,269.27,8752.0
2021-04-21 14:00:00,269.35,269.46,269.29,269.38,1918.0,269.35,269.46,269.29,269.38,1918.0
2021-04-21 14:05:00,269.42,269.52,269.1,269.14,3200.0,269.42,269.52,269.1,269.14,3200.0
2021-04-21 14:10:00,269.14,269.83,269.11,269.76,7321.0,269.14,269.83,269.11,269.76,7321.0
2021-04-21 14:15:00,269.62,269.76,269.5,269.69,4201.0,269.62,269.76,269.5,269.69,4201.0
2021-04-21 14:20:00,269.69,269.69,269.41,269.51,1505.0,269.69,269.69,269.41,269.51,1505.0
2021-04-21 14:25:00,269.53,269.62,269.42,269.5,3290.0,269.53,269.62,269.42,269.5,3290.0
2021-04-21 14:30:00,269.5,269.53,269.23,269.53,5094.0,269.5,269.53,269.23,269.53,5094.0
2021-04-21 14:35:00,269.47,269.49,268.83,269.2,6516.0,269.47,269.49,268.83,269.2,6516.0
2021-04-21 14:40:00,269.0,269.13,268.87,268.94,2300.0,269.0,269.13,268.87,268.94,2300.0
2021-04-21 14:45:00,268.79,269.51,268.79,268.93,6510.0,268.79,269.51,268.79,268.93,6510.0
2021-04-21 14:50:00,268.84,269.16,268.78,269.16,1894.0,268.84,269.16,268.78,269.16,1894.0
2021-04-21 14:55:00,269.08,269.12,268.84,268.85,3070.0,269.08,269.12,268.84,268.85,3070.0
2021-04-21 15:00:00,268.85,268.85,268.5,268.5,4251.0,268.85,268.85,268.5,268.5,4251.0
2021-04-21 15:05:00,268.59,269.28,268.56,269.15,4470.0,268.59,269.28,268.56,269.15,4470.0
2021-04-21 15:10:00,269.17,269.59,269.11,269.49,2644.0,269.17,269.59,269.11,269.49,2644.0
2021-04-21 15:15:00,269.29,269.29,268.84,268.88,2818.0,269.29,269.29,268.84,268.88,2818.0
2021-04-21 15:20:00,268.89,268.99,268.78,268.87,4162.0,268.89,268.99,268.78,268.87,4162.0
2021-04-21 15:25:00,268.85,268.98,268.76,268.87,8184.0,268.85,268.98,268.76,268.87,8184.0
2021-04-21 15:30:00,268.95,269.51,268.95,269.3,7935.0,268.95,269.51,268.95,269.3,7935.0
2021-04-21 15:35:00,269.32,269.43,268.66,268.71,6161.0,269.32,269.43,268.66,268.71,6161.0
2021-04-21 15:40:00,268.7,269.18,268.68,269.08,8611.0,268.7,269.18,268.68,269.08,8611.0
2021-04-21 15:45:00,269.1,269.25,268.84,268.88,10170.0,269.1,269.25,268.84,268.88,10170.0
2021-04-21 15:50:00,268.93,269.62,268.93,269.58,37520.0,268.93,269.62,268.93,269.58,37520.0
2021-04-21 15:55:00,269.7,269.93,269.13,269.82,40943.0,269.7,269.93,269.13,269.82,40943.0
2021-04-22 09:30:00,260.0,261.14,258.68,259.26,144513.0,260.0,261.14,258.68,259.26,144513.0
2021-04-22 09:35:00,259.86,260.0,257.03,259.31,100115.0,259.86,260.0,257.03,259.31,100115.0
2021-04-22 09:40:00,259.39,260.85,258.99,260.09,26020.0,259.39,260.85,258.99,260.09,26020.0
2021-04-22 09:45:00,260.37,263.0,259.56,261.01,45407.0,260.37,263.0,259.56,261.01,45407.0
2021-04-22 09:50:00,260.29,262.48,260.25,260.92,31328.0,260.29,262.48,260.25,260.92,31328.0
2021-04-22 09:55:00,260.83,261.68,260.0,260.59,23911.0,260.83,261.68,260.0,260.59,23911.0
2021-04-22 10:00:00,260.41,260.5,258.92,259.0,44180.0,260.41,260.5,258.92,259.0,44180.0
2021-04-22 10:05:00,259.18,260.52,259.18,259.52,26665.0,259.18,260.52,259.18,259.52,26665.0
2021-04-22 10:10:00,259.5,260.41,259.27,259.42,18508.0,259.5,260.41,259.27,259.42,18508.0
2021-04-22 10:15:00,259.54,259.59,258.53,259.17,48713.0,259.54,259.59,258.53,259.17,48713.0
2021-04-22 10:20:00,259.1,259.3,258.5,258.74,8610.0,259.1,259.3,258.5,258.74,8610.0
2021-04-22 10:25:00,258.78,259.07,258.13,258.35,13510.0,258.78,259.07,258.13,258.35,13510.0
2021-04-22 10:30:00,258.54,259.35,258.35,258.91,18778.0,258.54,259.35,258.35,258.91,18778.0
2021-04-22 10:35:00,258.96,260.46,258.63,260.15,16692.0,258.96,260.46,258.63,260.15,16692.0
2021-04-22 10:40:00,260.16,261.87,260.16,261.86,25732.0,260.16,261.87,260.16,261.86,25732.0
2021-04-22 10:45:00,261.7,262.8,261.4,262.55,36160.0,261.7,262.8,261.4,262.55,36160.0
2021-04-22 10:50:00,262.55,262.81,261.16,261.38,15418.0,262.55,262.81,261.16,261.38,15418.0
2021-04-22 10:55:00,261.38,261.64,260.85,261.09,10818.0,261.38,261.64,260.85,261.09,10818.0
2021-04-22 11:00:00,261.25,261.4,260.59,260.59,7540.0,261.25,261.4,260.59,260.59,7540.0
2021-04-22 11:05:00,260.61,261.06,260.29,261.04,6580.0,260.61,261.06,260.29,261.04,6580.0
2021-04-22 11:10:00,260.84,261.05,260.61,260.84,2875.0,260.84,261.05,260.61,260.84,2875.0
2021-04-22 11:15:00,260.66,260.99,260.46,260.52,4925.0,260.66,260.99,260.46,260.52,4925.0
2021-04-22 11:20:00,260.51,261.29,260.45,260.52,6062.0,260.51,261.29,260.45,260.52,6062.0
2021-04-22 11:25:00,260.71,261.11,260.54,261.0,6640.0,260.71,261.11,260.54,261.0,6640.0
2021-04-22 11:30:00,260.92,261.94,260.77,261.67,6701.0,260.92,261.94,260.77,261.67,6701.0
2021-04-22 11:35:00,261.77,262.11,261.41,261.72,16410.0,261.77,262.11,261.41,261.72,16410.0
2021-04-22 11:40:00,261.86,263.0,261.84,262.89,27393.0,261.86,263.0,261.84,262.89,27393.0
2021-04-22 11:45:00,262.74,262.94,262.5,262.7,9080.0,262.74,262.94,262.5,262.7,9080.0
2021-04-22 11:50:00,262.89,263.94,262.7,263.68,29058.0,262.89,263.94,262.7,263.68,29058.0
2021-04-22 11:55:00,263.68,263.77,263.33,263.61,5145.0,263.68,263.77,263.33,263.61,5145.0
2021-04-22 12:00:00,263.68,264.21,263.52,263.64,13385.0,263.68,264.21,263.52,263.64,13385.0
2021-04-22 12:05:00,263.97,264.06,263.63,263.84,6626.0,263.97,264.06,263.63,263.84,6626.0
2021-04-22 12:10:00,263.87,264.49,263.81,264.16,6422.0,263.87,264.49,263.81,264.16,6422.0
2021-04-22 12:15:00,264.25,264.37,263.89,264.1,4760.0,264.25,264.37,263.89,264.1,4760.0
2021-04-22 12:20:00,264.1,264.25,263.9,264.06,15486.0,264.1,264.25,263.9,264.06,15486.0
2021-04-22 12:25:00,264.03,264.19,263.9,264.11,2850.0,264.03,264.19,263.9,264.11,2850.0
2021-04-22 12:30:00,264.1,264.5,264.1,264.24,4285.0,264.1,264.5,264.1,264.24,4285.0
2021-04-22 12:35:00,264.4,264.52,263.9,264.02,6913.0,264.4,264.52,263.9,264.02,6913.0
2021-04-22 12:40:00,264.26,264.3,263.98,263.99,3262.0,264.26,264.3,263.98,263.99,3262.0
2021-04-22 12:45:00,264.0,264.21,263.63,263.63,10318.0,264.0,264.21,263.63,263.63,10318.0
2021-04-22 12:50:00,263.63,263.99,263.0,263.74,5920.0,263.63,263.99,263.0,263.74,5920.0
2021-04-22 12:55:00,263.59,263.84,263.2,263.45,4675.0,263.59,263.84,263.2,263.45,4675.0
2021-04-22 13:00:00,263.6,263.6,263.0,263.08,2500.0,263.6,263.6,263.0,263.08,2500.0
2021-04-22 13:05:00,263.42,263.42,262.5,263.09,13709.0,263.42,263.42,262.5,263.09,13709.0
2021-04-22 13:10:00,262.87,263.0,261.82,261.82,6280.0,262.87,263.0,261.82,261.82,6280.0
2021-04-22 13:15:00,261.73,262.05,261.27,261.3,5865.0,261.73,262.05,261.27,261.3,5865.0
2021-04-22 13:20:00,261.44,261.9,261.11,261.25,6770.0,261.44,261.9,261.11,261.25,6770.0
2021-04-22 13:25:00,261.31,261.95,261.1,261.83,5303.0,261.31,261.95,261.1,261.83,5303.0
2021-04-22 13:30:00,261.93,262.7,261.67,262.48,3950.0,261.93,262.7,261.67,262.48,3950.0
2021-04-22 13:35:00,262.37,262.84,262.26,262.84,9631.0,262.37,262.84,262.26,262.84,9631.0
2021-04-22 13:40:00,262.75,262.75,261.94,262.06,16501.0,262.75,262.75,261.94,262.06,16501.0
2021-04-22 13:45:00,262.18,262.6,262.14,262.4,22158.0,262.18,262.6,262.14,262.4,22158.0
2021-04-22 13:50:00,262.38,262.38,260.94,260.99,6920.0,262.38,262.38,260.94,260.99,6920.0
2021-04-22 13:55:00,261.17,261.24,260.5,260.95,8719.0,261.17,261.24,260.5,260.95,8719.0
2021-04-22 14:00:00,260.91,260.91,260.25,260.25,6151.0,260.91,260.91,260.25,260.25,6151.0
2021-04-22 14:05:00,260.1,260.35,259.67,260.06,11058.0,260.1,260.35,259.67,260.06,11058.0
2021-04-22 14:10:00,259.71,260.23,259.67,260.13,11132.0,259.71,260.23,259.67,260.13,11132.0
2021-04-22 14:15:00,260.06,260.18,259.73,259.73,10440.0,260.06,260.18,259.73,259.73,10440.0
2021-04-22 14:20:00,260.05,260.13,259.35,259.48,9407.0,260.05,260.13,259.35,259.48,9407.0
2021-04-22 14:25:00,259.5,259.77,259.0,259.77,22716.0,259.5,259.77,259.0,259.77,22716.0
2021-04-22 14:30:00,259.81,260.2,259.52,259.74,11485.0,259.81,260.2,259.52,259.74,11485.0
2021-04-22 14:35:00,259.61,259.91,259.5,259.68,15845.0,259.61,259.91,259.5,259.68,15845.0
2021-04-22 14:40:00,259.64,260.38,259.61,260.38,4441.0,259.64,260.38,259.61,260.38,4441.0
2021-04-22 14:45:00,260.25,260.72,260.08,260.08,6057.0,260.25,260.72,260.08,260.08,6057.0
2021-04-22 14:50:00,260.35,260.4,260.08,260.25,9542.0,260.35,260.4,260.08,260.25,9542.0
2021-04-22 14:55:00,260.11,260.15,259.47,259.47,4308.0,260.11,260.15,259.47,259.47,4308.0
2021-04-22 15:00:00,259.4,259.77,259.0,259.15,25801.0,259.4,259.77,259.0,259.15,25801.0
2021-04-22 15:05:00,259.08,259.36,259.0,259.2,6880.0,259.08,259.36,259.0,259.2,6880.0
2021-04-22 15:10:00,259.03,259.39,259.03,259.3,5947.0,259.03,259.39,259.03,259.3,5947.0
2021-04-22 15:15:00,259.3,259.54,259.14,259.37,5882.0,259.3,259.54,259.14,259.37,5882.0
2021-04-22 15:20:00,259.48,259.49,259.2,259.2,5435.0,259.48,259.49,259.2,259.2,5435.0
2021-04-22 15:25:00,259.42,259.89,259.17,259.88,7845.0,259.42,259.89,259.17,259.88,7845.0
2021-04-22 15:30:00,259.88,260.64,259.81,260.63,10477.0,259.88,260.64,259.81,260.63,10477.0
2021-04-22 15:35:00,260.71,261.31,260.42,261.21,15664.0,260.71,261.31,260.42,261.21,15664.0
2021-04-22 15:40:00,261.09,261.36,260.89,261.0,7703.0,261.09,261.36,260.89,261.0,7703.0
2021-04-22 15:45:00,260.94,261.43,260.59,260.69,20552.0,260.94,261.43,260.59,260.69,20552.0
2021-04-22 15:50:00,260.24,260.5,259.19,259.26,34736.0,260.24,260.5,259.19,259.26,34736.0
2021-04-22 15:55:00,259.34,259.63,259.0,259.0,115690.0,259.34,259.63,259.0,259.0,115690.0
2021-04-23 09:30:00,260.33,260.81,259.32,259.89,20272.0,260.33,260.81,259.32,259.89,20272.0
2021-04-23 09:35:00,260.05,260.05,258.93,259.21,38831.0,260.05,260.05,258.93,259.21,38831.0
2021-04-23 09:40:00,259.27,259.46,258.29,258.4,11902.0,259.27,259.46,258.29,258.4,11902.0
2021-04-23 09:45:00,258.4,259.22,258.4,259.07,9663.0,258.4,259.22,258.4,259.07,9663.0
2021-04-23 09:50:00,258.99,259.32,258.77,259.06,9483.0,258.99,259.32,258.77,259.06,9483.0
2021-04-23 09:55:00,259.26,260.35,258.99,260.3,11880.0,259.26,260.35,258.99,260.3,11880.0
2021-04-23 10:00:00,260.21,260.86,260.0,260.86,6244.0,260.21,260.86,260.0,260.86,6244.0
2021-04-23 10:05:00,260.81,261.37,260.57,261.03,7230.0,260.81,261.37,260.57,261.03,7230.0
2021-04-23 10:10:00,260.87,261.2,260.5,260.99,8640.0,260.87,261.2,260.5,260.99,8640.0
2021-04-23 10:15:00,261.16,261.31,260.99,261.23,3975.0,261.16,261.31,260.99,261.23,3975.0
2021-04-23 10:20:00,261.13,261.25,260.46,260.65,4300.0,261.13,261.25,260.46,260.65,4300.0
2021-04-23 10:25:00,260.8,261.13,260.68,261.02,5353.0,260.8,261.13,260.68,261.02,5353.0
2021-04-23 10:30:00,261.16,261.75,261.06,261.75,6206.0,261.16,261.75,261.06,261.75,6206.0
2021-04-23 10:35:00,261.88,261.93,261.62,261.68,4346.0,261.88,261.93,261.62,261.68,4346.0
2021-04-23 10:40:00,261.55,261.97,260.74,260.92,21300.0,261.55,261.97,260.74,260.92,21300.0
2021-04-23 10:45:00,260.75,260.83,260.45,260.59,6509.0,260.75,260.83,260.45,260.59,6509.0
2021-04-23 10:50:00,260.59,260.77,260.16,260.57,13739.0,260.59,260.77,260.16,260.57,13739.0
2021-04-23 10:55:00,260.6,261.04,260.6,260.88,3334.0,260.6,261.04,260.6,260.88,3334.0
2021-04-23 11:00:00,260.8,260.87,260.35,260.39,3295.0,260.8,260.87,260.35,260.39,3295.0
2021-04-23 11:05:00,260.5,260.5,260.27,260.31,3868.0,260.5,260.5,260.27,260.31,3868.0
2021-04-23 11:10:00,260.35,260.41,259.71,259.75,4400.0,260.35,260.41,259.71,259.75,4400.0
2021-04-23 11:15:00,259.91,260.4,259.86,260.4,3950.0,259.91,260.4,259.86,260.4,3950.0
2021-04-23 11:20:00,260.5,261.08,260.43,260.99,3325.0,260.5,261.08,260.43,260.99,3325.0
2021-04-23 11:25:00,261.04,261.55,261.03,261.19,4700.0,261.04,261.55,261.03,261.19,4700.0
2021-04-23 11:30:00,260.97,261.89,260.97,261.8,3200.0,260.97,261.89,260.97,261.8,3200.0
2021-04-23 11:35:00,261.84,262.0,261.28,261.85,22674.0,261.84,262.0,261.28,261.85,22674.0
2021-04-23 11:40:00,261.87,261.94,260.84,260.91,4205.0,261.87,261.94,260.84,260.91,4205.0
2021-04-23 11:45:00,261.02,261.07,260.67,260.72,3861.0,261.02,261.07,260.67,260.72,3861.0
2021-04-23 11:50:00,260.93,260.94,260.7,260.81,1777.0,260.93,260.94,260.7,260.81,1777.0
2021-04-23 11:55:00,260.91,261.52,260.91,261.5,2669.0,260.91,261.52,260.91,261.5,2669.0
2021-04-23 12:00:00,261.45,261.59,261.28,261.32,4549.0,261.45,261.59,261.28,261.32,4549.0
2021-04-23 12:05:00,261.48,261.87,261.41,261.87,2329.0,261.48,261.87,261.41,261.87,2329.0
2021-04-23 12:10:00,261.86,261.87,261.6,261.87,2366.0,261.86,261.87,261.6,261.87,2366.0
2021-04-23 12:15:00,261.8,262.3,261.67,262.16,7886.0,261.8,262.3,261.67,262.16,7886.0
2021-04-23 12:20:00,262.19,262.27,261.88,262.17,3575.0,262.19,262.27,261.88,262.17,3575.0
2021-04-23 12:25:00,261.91,261.95,261.75,261.84,2200.0,261.91,261.95,261.75,261.84,2200.0
2021-04-23 12:30:00,261.74,262.33,261.73,262.32,3261.0,261.74,262.33,261.73,262.32,3261.0
2021-04-23 12:35:00,262.32,262.32,262.2,262.25,2082.0,262.32,262.32,262.2,262.25,2082.0
2021-04-23 12:40:00,262.26,262.29,261.88,261.88,3584.0,262.26,262.29,261.88,261.88,3584.0
2021-04-23 12:45:00,261.92,262.17,261.78,262.15,2200.0,261.92,262.17,261.78,262.15,2200.0
2021-04-23 12:50:00,262.22,262.32,261.84,261.97,4993.0,262.22,262.32,261.84,261.97,4993.0
2021-04-23 12:55:00,262.0,262.1,261.94,262.08,2464.0,262.0,262.1,261.94,262.08,2464.0
2021-04-23 13:00:00,262.16,262.2,262.04,262.04,2509.0,262.16,262.2,262.04,262.04,2509.0
2021-04-23 13:05:00,262.05,262.46,262.05,262.46,2640.0,262.05,262.46,262.05,262.46,2640.0
2021-04-23 13:10:00,262.5,262.67,262.48,262.61,4543.0,262.5,262.67,262.48,262.61,4543.0
2021-04-23 13:15:00,262.61,262.61,262.34,262.43,3058.0,262.61,262.61,262.34,262.43,3058.0
2021-04-23 13:20:00,262.37,262.49,262.08,262.37,5848.0,262.37,262.49,262.08,262.37,5848.0
2021-04-23 13:25:00,262.38,262.46,262.17,262.32,13227.0,262.38,262.46,262.17,262.32,13227.0
2021-04-23 13:30:00,262.35,262.85,262.27,262.72,10458.0,262.35,262.85,262.27,262.72,10458.0
2021-04-23 13:35:00,262.59,263.3,262.59,263.3,10101.0,262.59,263.3,262.59,263.3,10101.0
2021-04-23 13:40:00,263.38,263.79,263.29,263.29,5978.0,263.38,263.79,263.29,263.29,5978.0
2021-04-23 13:45:00,263.35,263.35,263.04,263.19,2670.0,263.35,263.35,263.04,263.19,2670.0
2021-04-23 13:50:00,263.21,263.34,262.95,263.21,3100.0,263.21,263.34,262.95,263.21,3100.0
2021-04-23 13:55:00,263.06,263.34,263.06,263.24,800.0,263.06,263.34,263.06,263.24,800.0
2021-04-23 14:00:00,263.29,263.3,262.96,263.17,4604.0,263.29,263.3,262.96,263.17,4604.0
2021-04-23 14:05:00,263.11,263.15,262.87,262.87,3147.0,263.11,263.15,262.87,262.87,3147.0
2021-04-23 14:10:00,262.78,262.86,262.73,262.84,2092.0,262.78,262.86,262.73,262.84,2092.0
2021-04-23 14:15:00,262.86,262.86,262.69,262.81,3495.0,262.86,262.86,262.69,262.81,3495.0
2021-04-23 14:20:00,262.86,262.92,262.65,262.76,2790.0,262.86,262.92,262.65,262.76,2790.0
2021-04-23 14:25:00,262.76,262.79,262.66,262.73,1600.0,262.76,262.79,262.66,262.73,1600.0
2021-04-23 14:30:00,262.81,262.97,262.81,262.92,4016.0,262.81,262.97,262.81,262.92,4016.0
2021-04-23 14:35:00,262.92,262.92,262.49,262.61,2000.0,262.92,262.92,262.49,262.61,2000.0
2021-04-23 14:40:00,262.63,262.76,262.63,262.64,435.0,262.63,262.76,262.63,262.64,435.0
2021-04-23 14:45:00,262.55,262.85,262.55,262.85,3200.0,262.55,262.85,262.55,262.85,3200.0
2021-04-23 14:50:00,262.85,263.03,262.78,263.03,4267.0,262.85,263.03,262.78,263.03,4267.0
2021-04-23 14:55:00,263.03,263.05,262.63,262.66,3375.0,263.03,263.05,262.63,262.66,3375.0
2021-04-23 15:00:00,262.63,262.86,262.63,262.85,2652.0,262.63,262.86,262.63,262.85,2652.0
2021-04-23 15:05:00,262.96,263.34,262.96,263.07,2427.0,262.96,263.34,262.96,263.07,2427.0
2021-04-23 15:10:00,263.1,263.25,263.08,263.25,2324.0,263.1,263.25,263.08,263.25,2324.0
2021-04-23 15:15:00,263.4,263.75,263.39,263.56,4550.0,263.4,263.75,263.39,263.56,4550.0
2021-04-23 15:20:00,263.55,263.72,263.51,263.69,3532.0,263.55,263.72,263.51,263.69,3532.0
2021-04-23 15:25:00,263.75,263.91,263.73,263.86,4154.0,263.75,263.91,263.73,263.86,4154.0
2021-04-23 15:30:00,263.94,263.94,263.49,263.78,5562.0,263.94,263.94,263.49,263.78,5562.0
2021-04-23 15:35:00,263.81,263.83,263.61,263.76,4600.0,263.81,263.83,263.61,263.76,4600.0
2021-04-23 15:40:00,263.77,263.79,263.33,263.41,7700.0,263.77,263.79,263.33,263.41,7700.0
2021-04-23 15:45:00,263.44,263.47,262.94,263.1,15285.0,263.44,263.47,262.94,263.1,15285.0
2021-04-23 15:50:00,263.5,263.5,262.86,262.92,12908.0,263.5,263.5,262.86,262.92,12908.0
2021-04-23 15:55:00,262.9,262.91,262.56,262.83,31453.0,262.9,262.91,262.56,262.83,31453.0
2021-04-26 09:30:00,264.45,264.62,261.22,263.1,38508.0,264.45,264.62,261.22,263.1,38508.0
2021-04-26 09:35:00,262.92,264.32,262.1,263.96,14482.0,262.92,264.32,262.1,263.96,14482.0
2021-04-26 09:40:00,264.31,264.36,263.11,263.12,11131.0,264.31,264.36,263.11,263.12,11131.0
2021-04-26 09:45:00,263.29,263.96,263.09,263.36,10769.0,263.29,263.96,263.09,263.36,10769.0
2021-04-26 09:50:00,263.44,264.62,263.36,264.6,10365.0,263.44,264.62,263.36,264.6,10365.0
2021-04-26 09:55:00,264.6,265.07,264.22,264.79,10499.0,264.6,265.07,264.22,264.79,10499.0
2021-04-26 10:00:00,264.96,265.66,264.96,265.3,7795.0,264.96,265.66,264.96,265.3,7795.0
2021-04-26 10:05:00,265.28,265.44,264.84,264.84,4812.0,265.28,265.44,264.84,264.84,4812.0
2021-04-26 10:10:00,264.85,264.96,264.24,264.96,5864.0,264.85,264.96,264.24,264.96,5864.0
2021-04-26 10:15:00,264.9,265.68,264.8,265.68,3871.0,264.9,265.68,264.8,265.68,3871.0
2021-04-26 10:20:00,265.56,266.27,265.47,266.2,4963.0,265.56,266.27,265.47,266.2,4963.0
2021-04-26 10:25:00,266.21,266.34,265.49,265.89,3220.0,266.21,266.34,265.49,265.89,3220.0
2021-04-26 10:30:00,265.9,266.26,265.78,265.91,3868.0,265.9,266.26,265.78,265.91,3868.0
2021-04-26 10:35:00,265.96,266.5,265.96,266.5,5707.0,265.96,266.5,265.96,266.5,5707.0
2021-04-26 10:40:00,266.5,266.91,266.49,266.82,5268.0,266.5,266.91,266.49,266.82,5268.0
2021-04-26 10:45:00,266.86,266.86,266.14,266.59,5442.0,266.86,266.86,266.14,266.59,5442.0
2021-04-26 10:50:00,266.56,266.57,266.16,266.49,3350.0,266.56,266.57,266.16,266.49,3350.0
2021-04-26 10:55:00,266.63,266.63,266.23,266.48,3103.0,266.63,266.63,266.23,266.48,3103.0
2021-04-26 11:00:00,266.45,266.67,266.34,266.58,2700.0,266.45,266.67,266.34,266.58,2700.0
2021-04-26 11:05:00,266.74,267.31,266.71,267.19,6828.0,266.74,267.31,266.71,267.19,6828.0
2021-04-26 11:10:00,267.15,267.21,266.4,266.73,3855.0,267.15,267.21,266.4,266.73,3855.0
2021-04-26 11:15:00,266.72,267.18,266.6,267.06,2800.0,266.72,267.18,266.6,267.06,2800.0
2021-04-26 11:20:00,267.05,267.28,267.01,267.18,6201.0,267.05,267.28,267.01,267.18,6201.0
2021-04-26 11:25:00,267.11,267.75,266.75,267.57,19117.0,267.11,267.75,266.75,267.57,19117.0
2021-04-26 11:30:00,267.52,267.93,267.46,267.82,10574.0,267.52,267.93,267.46,267.82,10574.0
2021-04-26 11:35:00,267.83,267.91,267.49,267.91,11301.0,267.83,267.91,267.49,267.91,11301.0
2021-04-26 11:40:00,267.82,268.05,267.41,267.8,8951.0,267.82,268.05,267.41,267.8,8951.0
2021-04-26 11:45:00,267.87,268.25,267.58,268.23,2742.0,267.87,268.25,267.58,268.23,2742.0
2021-04-26 11:50:00,268.1,268.75,267.95,268.22,7156.0,268.1,268.75,267.95,268.22,7156.0
2021-04-26 11:55:00,268.04,268.04,267.39,267.46,3005.0,268.04,268.04,267.39,267.46,3005.0
2021-04-26 12:00:00,267.51,268.09,267.51,267.93,2600.0,267.51,268.09,267.51,267.93,2600.0
2021-04-26 12:05:00,268.08,268.29,267.95,268.29,3989.0,268.08,268.29,267.95,268.29,3989.0
2021-04-26 12:10:00,268.19,268.43,268.1,268.43,3397.0,268.19,268.43,268.1,268.43,3397.0
2021-04-26 12:15:00,268.39,268.85,268.36,268.61,4657.0,268.39,268.85,268.36,268.61,4657.0
2021-04-26 12:20:00,268.63,268.91,268.63,268.91,4050.0,268.63,268.91,268.63,268.91,4050.0
2021-04-26 12:25:00,268.85,268.9,268.68,268.76,8230.0,268.85,268.9,268.68,268.76,8230.0
2021-04-26 12:30:00,268.72,269.36,268.61,269.36,4870.0,268.72,269.36,268.61,269.36,4870.0
2021-04-26 12:35:00,269.19,269.45,269.18,269.43,5061.0,269.19,269.45,269.18,269.43,5061.0
2021-04-26 12:40:00,269.36,269.61,269.19,269.48,4120.0,269.36,269.61,269.19,269.48,4120.0
2021-04-26 12:45:00,269.54,269.7,269.32,269.65,1470.0,269.54,269.7,269.32,269.65,1470.0
2021-04-26 12:50:00,269.55,269.75,269.31,269.35,2884.0,269.55,269.75,269.31,269.35,2884.0
2021-04-26 12:55:00,269.28,269.49,268.95,269.49,4123.0,269.28,269.49,268.95,269.49,4123.0
2021-04-26 13:00:00,269.25,269.7,269.22,269.36,3593.0,269.25,269.7,269.22,269.36,3593.0
2021-04-26 13:05:00,269.22,269.47,269.22,269.4,2014.0,269.22,269.47,269.22,269.4,2014.0
2021-04-26 13:10:00,269.31,269.36,268.97,269.15,2800.0,269.31,269.36,268.97,269.15,2800.0
2021-04-26 13:15:00,269.25,269.52,269.25,269.38,2488.0,269.25,269.52,269.25,269.38,2488.0
2021-04-26 13:20:00,269.42,269.65,269.26,269.56,2941.0,269.42,269.65,269.26,269.56,2941.0
2021-04-26 13:25:00,269.46,269.94,269.44,269.94,7002.0,269.46,269.94,269.44,269.94,7002.0
2021-04-26 13:30:00,269.94,270.49,269.79,270.1,9412.0,269.94,270.49,269.79,270.1,9412.0
2021-04-26 13:35:00,270.09,270.28,269.78,269.87,4662.0,270.09,270.28,269.78,269.87,4662.0
2021-04-26 13:40:00,269.82,269.96,269.27,269.37,7927.0,269.82,269.96,269.27,269.37,7927.0
2021-04-26 13:45:00,269.17,269.76,268.97,269.54,3923.0,269.17,269.76,268.97,269.54,3923.0
2021-04-26 13:50:00,269.54,269.98,269.34,269.73,3700.0,269.54,269.98,269.34,269.73,3700.0
2021-04-26 13:55:00,269.69,270.0,269.56,269.76,3709.0,269.69,270.0,269.56,269.76,3709.0
2021-04-26 14:00:00,269.65,269.65,269.33,269.33,2609.0,269.65,269.65,269.33,269.33,2609.0
2021-04-26 14:05:00,269.44,269.6,269.01,269.08,2500.0,269.44,269.6,269.01,269.08,2500.0
2021-04-26 14:10:00,269.18,269.6,269.18,269.6,1200.0,269.18,269.6,269.18,269.6,1200.0
2021-04-26 14:15:00,269.55,269.72,269.36,269.39,3100.0,269.55,269.72,269.36,269.39,3100.0
2021-04-26 14:20:00,269.43,269.68,269.35,269.37,1901.0,269.43,269.68,269.35,269.37,1901.0
2021-04-26 14:25:00,269.54,269.61,269.21,269.23,7000.0,269.54,269.61,269.21,269.23,7000.0
2021-04-26 14:30:00,269.2,269.37,269.13,269.28,3884.0,269.2,269.37,269.13,269.28,3884.0
2021-04-26 14:35:00,269.24,269.53,269.08,269.32,3524.0,269.24,269.53,269.08,269.32,3524.0
2021-04-26 14:40:00,269.38,269.59,269.26,269.59,3552.0,269.38,269.59,269.26,269.59,3552.0
2021-04-26 14:45:00,269.41,269.67,269.23,269.67,3103.0,269.41,269.67,269.23,269.67,3103.0
2021-04-26 14:50:00,269.5,269.54,269.23,269.48,2775.0,269.5,269.54,269.23,269.48,2775.0
2021-04-26 14:55:00,269.38,269.55,269.36,269.39,5093.0,269.38,269.55,269.36,269.39,5093.0
2021-04-26 15:00:00,269.38,269.64,269.31,269.55,3971.0,269.38,269.64,269.31,269.55,3971.0
2021-04-26 15:05:00,269.65,269.68,269.21,269.21,8100.0,269.65,269.68,269.21,269.21,8100.0
2021-04-26 15:10:00,269.13,269.21,269.0,269.11,3300.0,269.13,269.21,269.0,269.11,3300.0
2021-04-26 15:15:00,269.09,269.16,268.81,269.14,5362.0,269.09,269.16,268.81,269.14,5362.0
2021-04-26 15:20:00,269.27,269.8,269.08,269.75,6050.0,269.27,269.8,269.08,269.75,6050.0
2021-04-26 15:25:00,269.7,269.71,268.59,268.59,6984.0,269.7,269.71,268.59,268.59,6984.0
2021-04-26 15:30:00,268.62,269.1,268.58,269.1,7228.0,268.62,269.1,268.58,269.1,7228.0
2021-04-26 15:35:00,268.98,269.36,268.93,269.06,14055.0,268.98,269.36,268.93,269.06,14055.0
2021-04-26 15:40:00,268.91,269.41,268.9,269.36,7600.0,268.91,269.41,268.9,269.36,7600.0
2021-04-26 15:45:00,269.27,269.36,268.76,268.76,16012.0,269.27,269.36,268.76,268.76,16012.0
2021-04-26 15:50:00,268.71,269.5,268.61,269.5,28993.0,268.71,269.5,268.61,269.5,28993.0
2021-04-26 15:55:00,269.59,269.65,269.29,269.46,36692.0,269.59,269.65,269.29,269.46,36692.0
2021-04-27 09:30:00,269.07,270.69,269.07,270.68,32874.0,269.07,270.69,269.07,270.68,32874.0
2021-04-27 09:35:00,270.58,270.58,269.28,269.51,8530.0,270.58,270.58,269.28,269.51,8530.0
2021-04-27 09:40:00,269.65,269.71,266.84,267.79,15801.0,269.65,269.71,266.84,267.79,15801.0
2021-04-27 09:45:00,267.85,268.3,267.7,268.14,4465.0,267.85,268.3,267.7,268.14,4465.0
2021-04-27 09:50:00,268.15,268.62,268.15,268.32,4562.0,268.15,268.62,268.15,268.32,4562.0
2021-04-27 09:55:00,268.5,268.63,268.12,268.12,2300.0,268.5,268.63,268.12,268.12,2300.0
2021-04-27 10:00:00,268.01,268.01,267.34,267.37,3510.0,268.01,268.01,267.34,267.37,3510.0
2021-04-27 10:05:00,267.49,267.6,266.86,267.2,6559.0,267.49,267.6,266.86,267.2,6559.0
2021-04-27 10:10:00,267.22,267.62,267.1,267.27,3588.0,267.22,267.62,267.1,267.27,3588.0
2021-04-27 10:15:00,267.17,267.39,266.87,267.39,4440.0,267.17,267.39,266.87,267.39,4440.0
2021-04-27 10:20:00,267.31,267.67,267.1,267.12,2668.0,267.31,267.67,267.1,267.12,2668.0
2021-04-27 10:25:00,267.11,267.12,266.5,266.78,7973.0,267.11,267.12,266.5,266.78,7973.0
2021-04-27 10:30:00,266.62,267.01,266.54,266.92,5430.0,266.62,267.01,266.54,266.92,5430.0
2021-04-27 10:35:00,266.87,267.16,266.71,267.16,5679.0,266.87,267.16,266.71,267.16,5679.0
2021-04-27 10:40:00,267.19,267.6,267.15,267.6,2600.0,267.19,267.6,267.15,267.6,2600.0
2021-04-27 10:45:00,267.7,267.72,267.36,267.68,4222.0,267.7,267.72,267.36,267.68,4222.0
2021-04-27 10:50:00,267.41,267.64,267.15,267.16,4505.0,267.41,267.64,267.15,267.16,4505.0
2021-04-27 10:55:00,267.15,267.15,266.61,266.79,3500.0,267.15,267.15,266.61,266.79,3500.0
2021-04-27 11:00:00,266.67,266.78,266.4,266.4,4751.0,266.67,266.78,266.4,266.4,4751.0
2021-04-27 11:05:00,266.36,266.4,266.14,266.36,2852.0,266.36,266.4,266.14,266.36,2852.0
2021-04-27 11:10:00,266.35,267.01,266.23,267.01,3200.0,266.35,267.01,266.23,267.01,3200.0
2021-04-27 11:15:00,266.87,266.87,266.19,266.29,4925.0,266.87,266.87,266.19,266.29,4925.0
2021-04-27 11:20:00,266.31,266.42,266.07,266.15,3530.0,266.31,266.42,266.07,266.15,3530.0
2021-04-27 11:25:00,266.07,266.13,265.88,266.13,2000.0,266.07,266.13,265.88,266.13,2000.0
2021-04-27 11:30:00,266.14,266.73,266.14,266.73,5993.0,266.14,266.73,266.14,266.73,5993.0
2021-04-27 11:35:00,266.68,267.05,266.58,266.98,5394.0,266.68,267.05,266.58,266.98,5394.0
2021-04-27 11:40:00,266.99,267.36,266.99,267.15,2414.0,266.99,267.36,266.99,267.15,2414.0
2021-04-27 11:45:00,267.11,267.13,266.64,266.78,5350.0,267.11,267.13,266.64,266.78,5350.0
2021-04-27 11:50:00,266.92,267.07,266.92,267.04,1745.0,266.92,267.07,266.92,267.04,1745.0
2021-04-27 11:55:00,267.07,267.11,266.97,267.09,1422.0,267.07,267.11,266.97,267.09,1422.0
2021-04-27 12:00:00,267.09,267.17,267.07,267.14,1701.0,267.09,267.17,267.07,267.14,1701.0
2021-04-27 12:05:00,267.19,267.27,267.12,267.18,1383.0,267.19,267.27,267.12,267.18,1383.0
2021-04-27 12:10:00,267.16,267.5,267.01,267.5,4180.0,267.16,267.5,267.01,267.5,4180.0
2021-04-27 12:15:00,267.5,267.69,267.5,267.55,2108.0,267.5,267.69,267.5,267.55,2108.0
2021-04-27 12:20:00,267.56,267.71,267.52,267.59,2200.0,267.56,267.71,267.52,267.59,2200.0
2021-04-27 12:25:00,267.58,267.58,267.46,267.46,1111.0,267.58,267.58,267.46,267.46,1111.0
2021-04-27 12:30:00,267.38,267.45,267.34,267.41,1550.0,267.38,267.45,267.34,267.41,1550.0
2021-04-27 12:35:00,267.34,267.36,267.23,267.32,1800.0,267.34,267.36,267.23,267.32,1800.0
2021-04-27 12:40:00,267.38,267.7,267.38,267.7,3535.0,267.38,267.7,267.38,267.7,3535.0
2021-04-27 12:45:00,267.85,267.89,267.45,267.89,3026.0,267.85,267.89,267.45,267.89,3026.0
2021-04-27 12:50:00,267.97,267.97,267.38,267.5,4346.0,267.97,267.97,267.38,267.5,4346.0
2021-04-27 12:55:00,267.37,267.7,267.22,267.7,2602.0,267.37,267.7,267.22,267.7,2602.0
2021-04-27 13:00:00,267.77,267.77,267.55,267.66,2500.0,267.77,267.77,267.55,267.66,2500.0
2021-04-27 13:05:00,267.74,268.06,267.67,267.93,2500.0,267.74,268.06,267.67,267.93,2500.0
2021-04-27 13:10:00,267.97,268.24,267.89,268.11,1896.0,267.97,268.24,267.89,268.11,1896.0
2021-04-27 13:15:00,268.1,268.33,268.1,268.15,4617.0,268.1,268.33,268.1,268.15,4617.0
2021-04-27 13:20:00,268.17,269.0,268.14,268.79,5611.0,268.17,269.0,268.14,268.79,5611.0
2021-04-27 13:25:00,268.84,268.84,268.57,268.62,2535.0,268.84,268.84,268.57,268.62,2535.0
2021-04-27 13:30:00,268.65,268.65,268.17,268.17,2199.0,268.65,268.65,268.17,268.17,2199.0
2021-04-27 13:35:00,268.28,268.55,268.16,268.55,2500.0,268.28,268.55,268.16,268.55,2500.0
2021-04-27 13:40:00,268.53,268.75,268.47,268.55,2994.0,268.53,268.75,268.47,268.55,2994.0
2021-04-27 13:45:00,268.45,268.45,268.28,268.29,2446.0,268.45,268.45,268.28,268.29,2446.0
2021-04-27 13:50:00,268.29,268.44,268.22,268.24,3690.0,268.29,268.44,268.22,268.24,3690.0
2021-04-27 13:55:00,268.21,268.45,268.2,268.32,500.0,268.21,268.45,268.2,268.32,500.0
2021-04-27 14:00:00,268.27,268.36,267.91,268.23,3929.0,268.27,268.36,267.91,268.23,3929.0
2021-04-27 14:05:00,268.15,268.4,268.15,268.29,1600.0,268.15,268.4,268.15,268.29,1600.0
2021-04-27 14:10:00,268.34,268.38,268.07,268.07,3485.0,268.34,268.38,268.07,268.07,3485.0
2021-04-27 14:15:00,267.97,268.37,267.86,267.86,4212.0,267.97,268.37,267.86,267.86,4212.0
2021-04-27 14:20:00,267.99,267.99,267.68,267.77,4750.0,267.99,267.99,267.68,267.77,4750.0
2021-04-27 14:25:00,267.72,267.81,267.54,267.61,1667.0,267.72,267.81,267.54,267.61,1667.0
2021-04-27 14:30:00,267.47,267.69,267.4,267.49,3315.0,267.47,267.69,267.4,267.49,3315.0
2021-04-27 14:35:00,267.55,267.55,267.28,267.28,1900.0,267.55,267.55,267.28,267.28,1900.0
2021-04-27 14:40:00,267.33,267.51,267.21,267.21,2323.0,267.33,267.51,267.21,267.21,2323.0
2021-04-27 14:45:00,267.2,267.28,266.92,267.0,3287.0,267.2,267.28,266.92,267.0,3287.0
2021-04-27 14:50:00,266.99,267.06,266.66,266.86,2900.0,266.99,267.06,266.66,266.86,2900.0
2021-04-27 14:55:00,266.96,266.96,266.7,266.85,2275.0,266.96,266.96,266.7,266.85,2275.0
2021-04-27 15:00:00,266.88,267.51,266.8,267.31,9963.0,266.88,267.51,266.8,267.31,9963.0
2021-04-27 15:05:00,267.36,267.36,267.2,267.25,1609.0,267.36,267.36,267.2,267.25,1609.0
2021-04-27 15:10:00,267.26,267.53,267.26,267.47,3527.0,267.26,267.53,267.26,267.47,3527.0
2021-04-27 15:15:00,267.41,267.58,267.19,267.41,3200.0,267.41,267.58,267.19,267.41,3200.0
2021-04-27 15:20:00,267.44,267.65,267.43,267.53,2900.0,267.44,267.65,267.43,267.53,2900.0
2021-04-27 15:25:00,267.51,267.58,267.34,267.38,3600.0,267.51,267.58,267.34,267.38,3600.0
2021-04-27 15:30:00,267.44,267.48,267.28,267.35,2800.0,267.44,267.48,267.28,267.35,2800.0
2021-04-27 15:35:00,267.32,267.35,267.02,267.16,3825.0,267.32,267.35,267.02,267.16,3825.0
2021-04-27 15:40:00,267.19,267.36,267.0,267.28,6970.0,267.19,267.36,267.0,267.28,6970.0
2021-04-27 15:45:00,267.28,267.66,267.11,267.66,5319.0,267.28,267.66,267.11,267.66,5319.0
2021-04-27 15:50:00,267.48,267.53,267.03,267.32,16457.0,267.48,267.53,267.03,267.32,16457.0
2021-04-27 15:55:00,267.39,267.83,267.35,267.53,25503.0,267.39,267.83,267.35,267.53,25503.0
2021-04-28 09:30:00,268.25,268.26,265.81,266.77,19754.0,268.25,268.26,265.81,266.77,19754.0
2021-04-28 09:35:00,266.64,267.52,266.42,266.72,5400.0,266.64,267.52,266.42,266.72,5400.0
2021-04-28 09:40:00,266.45,267.32,266.29,267.25,6780.0,266.45,267.32,266.29,267.25,6780.0
2021-04-28 09:45:00,267.4,268.23,267.11,268.23,5738.0,267.4,268.23,267.11,268.23,5738.0
2021-04-28 09:50:00,268.29,268.96,268.25,268.72,6814.0,268.29,268.96,268.25,268.72,6814.0
2021-04-28 09:55:00,268.47,268.64,268.24,268.64,4800.0,268.47,268.64,268.24,268.64,4800.0
2021-04-28 10:00:00,268.48,268.94,267.23,267.23,12132.0,268.48,268.94,267.23,267.23,12132.0
2021-04-28 10:05:00,267.24,267.83,267.23,267.8,6500.0,267.24,267.83,267.23,267.8,6500.0
2021-04-28 10:10:00,267.8,268.15,267.53,267.61,4356.0,267.8,268.15,267.53,267.61,4356.0
2021-04-28 10:15:00,267.33,267.64,266.9,267.51,4864.0,267.33,267.64,266.9,267.51,4864.0
2021-04-28 10:20:00,267.5,267.77,267.34,267.46,3263.0,267.5,267.77,267.34,267.46,3263.0
2021-04-28 10:25:00,267.34,268.46,267.34,268.21,4621.0,267.34,268.46,267.34,268.21,4621.0
2021-04-28 10:30:00,268.45,268.98,268.45,268.57,4542.0,268.45,268.98,268.45,268.57,4542.0
2021-04-28 10:35:00,268.38,268.64,268.17,268.58,3514.0,268.38,268.64,268.17,268.58,3514.0
2021-04-28 10:40:00,268.9,269.21,268.71,268.8,4268.0,268.9,269.21,268.71,268.8,4268.0
2021-04-28 10:45:00,268.69,269.14,268.47,269.06,2000.0,268.69,269.14,268.47,269.06,2000.0
2021-04-28 10:50:00,269.05,269.66,269.05,269.6,4713.0,269.05,269.66,269.05,269.6,4713.0
2021-04-28 10:55:00,269.58,269.75,269.47,269.54,2989.0,269.58,269.75,269.47,269.54,2989.0
2021-04-28 11:00:00,269.46,270.14,269.46,270.14,8100.0,269.46,270.14,269.46,270.14,8100.0
2021-04-28 11:05:00,270.09,270.5,270.03,270.29,6087.0,270.09,270.5,270.03,270.29,6087.0
2021-04-28 11:10:00,270.29,270.86,270.19,270.7,5349.0,270.29,270.86,270.19,270.7,5349.0
2021-04-28 11:15:00,270.54,270.54,270.0,270.0,2358.0,270.54,270.54,270.0,270.0,2358.0
2021-04-28 11:20:00,270.04,270.04,269.21,269.21,1514.0,270.04,270.04,269.21,269.21,1514.0
2021-04-28 11:25:00,269.28,269.28,268.83,268.94,2014.0,269.28,269.28,268.83,268.94,2014.0
2021-04-28 11:30:00,269.03,269.28,268.81,269.28,2225.0,269.03,269.28,268.81,269.28,2225.0
2021-04-28 11:35:00,269.42,270.01,269.25,269.88,6430.0,269.42,270.01,269.25,269.88,6430.0
2021-04-28 11:40:00,270.02,270.07,269.46,269.46,2700.0,270.02,270.07,269.46,269.46,2700.0
2021-04-28 11:45:00,269.35,269.55,269.07,269.34,2826.0,269.35,269.55,269.07,269.34,2826.0
2021-04-28 11:50:00,269.27,269.37,268.77,268.91,4813.0,269.27,269.37,268.77,268.91,4813.0
2021-04-28 11:55:00,268.77,268.87,268.58,268.59,2144.0,268.77,268.87,268.58,268.59,2144.0
2021-04-28 12:00:00,268.58,268.73,268.39,268.39,2409.0,268.58,268.73,268.39,268.39,2409.0
2021-04-28 12:05:00,268.54,268.65,268.25,268.25,2856.0,268.54,268.65,268.25,268.25,2856.0
2021-04-28 12:10:00,268.14,268.78,268.14,268.48,2371.0,268.14,268.78,268.14,268.48,2371.0
2021-04-28 12:15:00,268.58,268.63,268.12,268.33,4100.0,268.58,268.63,268.12,268.33,4100.0
2021-04-28 12:20:00,268.32,268.37,267.98,268.25,1676.0,268.32,268.37,267.98,268.25,1676.0
2021-04-28 12:25:00,268.18,268.29,268.09,268.29,1184.0,268.18,268.29,268.09,268.29,1184.0
2021-04-28 12:30:00,268.3,268.3,267.92,267.92,2511.0,268.3,268.3,267.92,267.92,2511.0
2021-04-28 12:35:00,267.58,267.86,267.58,267.84,3037.0,267.58,267.86,267.58,267.84,3037.0
2021-04-28 12:40:00,267.58,267.72,267.55,267.64,1888.0,267.58,267.72,267.55,267.64,1888.0
2021-04-28 12:45:00,267.61,267.61,267.46,267.47,1500.0,267.61,267.61,267.46,267.47,1500.0
2021-04-28 12:50:00,267.48,267.59,267.38,267.38,1200.0,267.48,267.59,267.38,267.38,1200.0
2021-04-28 12:55:00,267.24,267.45,267.18,267.25,2800.0,267.24,267.45,267.18,267.25,2800.0
2021-04-28 13:00:00,267.14,267.5,267.14,267.46,1739.0,267.14,267.5,267.14,267.46,1739.0
2021-04-28 13:05:00,267.4,267.4,267.21,267.28,2000.0,267.4,267.4,267.21,267.28,2000.0
2021-04-28 13:10:00,267.37,267.47,267.37,267.37,997.0,267.37,267.47,267.37,267.37,997.0
2021-04-28 13:15:00,267.47,267.63,267.47,267.61,1806.0,267.47,267.63,267.47,267.61,1806.0
2021-04-28 13:20:00,267.67,268.06,267.65,267.95,1400.0,267.67,268.06,267.65,267.95,1400.0
2021-04-28 13:25:00,267.95,268.25,267.92,267.92,4051.0,267.95,268.25,267.92,267.92,4051.0
2021-04-28 13:30:00,267.92,268.04,267.56,267.56,600.0,267.92,268.04,267.56,267.56,600.0
2021-04-28 13:35:00,267.41,267.55,267.27,267.55,800.0,267.41,267.55,267.27,267.55,800.0
2021-04-28 13:40:00,267.35,267.44,267.12,267.12,6821.0,267.35,267.44,267.12,267.12,6821.0
2021-04-28 13:45:00,267.07,267.07,266.6,266.6,1600.0,267.07,267.07,266.6,266.6,1600.0
2021-04-28 13:50:00,266.79,266.83,266.35,266.65,2329.0,266.79,266.83,266.35,266.65,2329.0
2021-04-28 13:55:00,266.83,266.83,266.55,266.73,1988.0,266.83,266.83,266.55,266.73,1988.0
2021-04-28 14:00:00,266.45,267.24,266.4,266.9,44951.0,266.45,267.24,266.4,266.9,44951.0
2021-04-28 14:05:00,266.85,266.9,266.54,266.83,2200.0,266.85,266.9,266.54,266.83,2200.0
2021-04-28 14:10:00,266.93,267.22,266.73,267.13,2300.0,266.93,267.22,266.73,267.13,2300.0
2021-04-28 14:15:00,267.34,268.07,267.34,267.96,4173.0,267.34,268.07,267.34,267.96,4173.0
2021-04-28 14:20:00,267.97,268.12,267.89,268.12,900.0,267.97,268.12,267.89,268.12,900.0
2021-04-28 14:25:00,268.03,268.09,267.92,267.99,1700.0,268.03,268.09,267.92,267.99,1700.0
2021-04-28 14:30:00,268.07,268.15,267.52,267.83,3100.0,268.07,268.15,267.52,267.83,3100.0
2021-04-28 14:35:00,267.88,268.58,267.88,268.58,4800.0,267.88,268.58,267.88,268.58,4800.0
2021-04-28 14:40:00,268.43,268.82,268.43,268.62,3500.0,268.43,268.82,268.43,268.62,3500.0
2021-04-28 14:45:00,268.73,268.88,268.47,268.47,2350.0,268.73,268.88,268.47,268.47,2350.0
2021-04-28 14:50:00,268.44,268.55,268.43,268.43,2200.0,268.44,268.55,268.43,268.43,2200.0
2021-04-28 14:55:00,268.09,268.35,268.03,268.23,2525.0,268.09,268.35,268.03,268.23,2525.0
2021-04-28 15:00:00,268.26,268.27,267.86,267.92,1750.0,268.26,268.27,267.86,267.92,1750.0
2021-04-28 15:05:00,267.85,267.99,267.62,267.97,3500.0,267.85,267.99,267.62,267.97,3500.0
2021-04-28 15:10:00,268.04,268.04,267.04,267.2,9677.0,268.04,268.04,267.04,267.2,9677.0
2021-04-28 15:15:00,267.06,267.33,266.76,267.24,2486.0,267.06,267.33,266.76,267.24,2486.0
2021-04-28 15:20:00,267.26,267.68,267.21,267.61,1400.0,267.26,267.68,267.21,267.61,1400.0
2021-04-28 15:25:00,267.61,267.77,267.55,267.6,2200.0,267.61,267.77,267.55,267.6,2200.0
2021-04-28 15:30:00,267.68,267.68,267.28,267.28,1750.0,267.68,267.68,267.28,267.28,1750.0
2021-04-28 15:35:00,267.36,267.79,267.36,267.6,3576.0,267.36,267.79,267.36,267.6,3576.0
2021-04-28 15:40:00,267.59,267.93,267.52,267.92,3051.0,267.59,267.93,267.52,267.92,3051.0
2021-04-28 15:45:00,267.98,268.12,267.67,267.68,6222.0,267.98,268.12,267.67,267.68,6222.0
2021-04-28 15:50:00,267.75,268.09,267.62,267.62,10450.0,267.75,268.09,267.62,267.62,10450.0
2021-04-28 15:55:00,267.61,267.88,267.42,267.88,26915.0,267.61,267.88,267.42,267.88,26915.0
2021-04-29 09:30:00,268.27,269.12,267.67,268.14,16542.0,268.27,269.12,267.67,268.14,16542.0
2021-04-29 09:35:00,267.89,268.35,267.73,268.04,4210.0,267.89,268.35,267.73,268.04,4210.0
2021-04-29 09:40:00,268.0,268.56,268.0,268.41,4000.0,268.0,268.56,268.0,268.41,4000.0
2021-04-29 09:45:00,268.3,268.56,266.8,267.1,7984.0,268.3,268.56,266.8,267.1,7984.0
2021-04-29 09:50:00,267.25,267.75,267.13,267.36,2593.0,267.25,267.75,267.13,267.36,2593.0
2021-04-29 09:55:00,267.02,267.27,266.61,267.01,2800.0,267.02,267.27,266.61,267.01,2800.0
2021-04-29 10:00:00,266.71,267.15,266.24,266.58,3038.0,266.71,267.15,266.24,266.58,3038.0
2021-04-29 10:05:00,266.56,266.64,266.17,266.32,4304.0,266.56,266.64,266.17,266.32,4304.0
2021-04-29 10:10:00,266.24,266.44,266.12,266.12,4629.0,266.24,266.44,266.12,266.12,4629.0
2021-04-29 10:15:00,266.0,266.57,266.0,266.48,5542.0,266.0,266.57,266.0,266.48,5542.0
2021-04-29 10:20:00,266.44,266.59,266.05,266.59,3034.0,266.44,266.59,266.05,266.59,3034.0
2021-04-29 10:25:00,266.56,266.59,266.4,266.4,750.0,266.56,266.59,266.4,266.4,750.0
2021-04-29 10:30:00,266.44,266.47,266.15,266.4,1499.0,266.44,266.47,266.15,266.4,1499.0
2021-04-29 10:35:00,266.52,266.66,266.29,266.42,3850.0,266.52,266.66,266.29,266.42,3850.0
2021-04-29 10:40:00,266.53,266.62,266.34,266.56,2300.0,266.53,266.62,266.34,266.56,2300.0
2021-04-29 10:45:00,266.43,266.47,266.25,266.25,1700.0,266.43,266.47,266.25,266.25,1700.0
2021-04-29 10:50:00,266.44,266.71,266.19,266.48,3700.0,266.44,266.71,266.19,266.48,3700.0
2021-04-29 10:55:00,266.26,266.8,266.26,266.8,1218.0,266.26,266.8,266.26,266.8,1218.0
2021-04-29 11:00:00,266.85,266.87,266.7,266.84,900.0,266.85,266.87,266.7,266.84,900.0
2021-04-29 11:05:00,267.0,267.22,267.0,267.03,1820.0,267.0,267.22,267.0,267.03,1820.0
2021-04-29 11:10:00,267.09,267.23,266.85,267.0,7484.0,267.09,267.23,266.85,267.0,7484.0
2021-04-29 11:15:00,266.92,267.1,266.59,266.59,1129.0,266.92,267.1,266.59,266.59,1129.0
2021-04-29 11:20:00,266.9,267.02,266.65,267.0,1500.0,266.9,267.02,266.65,267.0,1500.0
2021-04-29 11:25:00,267.07,267.07,266.61,266.76,4413.0,267.07,267.07,266.61,266.76,4413.0
2021-04-29 11:30:00,266.9,267.02,266.67,266.71,2715.0,266.9,267.02,266.67,266.71,2715.0
2021-04-29 11:35:00,266.8,266.83,266.53,266.53,1212.0,266.8,266.83,266.53,266.53,1212.0
2021-04-29 11:40:00,266.48,266.77,266.38,266.38,1300.0,266.48,266.77,266.38,266.38,1300.0
2021-04-29 11:45:00,266.32,266.62,266.32,266.57,900.0,266.32,266.62,266.32,266.57,900.0
2021-04-29 11:50:00,266.44,266.85,266.43,266.71,900.0,266.44,266.85,266.43,266.71,900.0
2021-04-29 11:55:00,266.74,266.75,266.2,266.2,1000.0,266.74,266.75,266.2,266.2,1000.0
2021-04-29 12:00:00,266.2,266.2,265.69,265.92,1935.0,266.2,266.2,265.69,265.92,1935.0
2021-04-29 12:05:00,265.95,265.95,265.43,265.57,1660.0,265.95,265.95,265.43,265.57,1660.0
2021-04-29 12:10:00,265.65,265.67,265.3,265.42,2311.0,265.65,265.67,265.3,265.42,2311.0
2021-04-29 12:15:00,265.31,265.4,264.85,265.05,4799.0,265.31,265.4,264.85,265.05,4799.0
2021-04-29 12:20:00,265.07,265.21,264.79,264.79,3864.0,265.07,265.21,264.79,264.79,3864.0
2021-04-29 12:25:00,264.95,264.95,264.57,264.69,2217.0,264.95,264.95,264.57,264.69,2217.0
2021-04-29 12:30:00,264.69,265.05,264.67,264.91,4300.0,264.69,265.05,264.67,264.91,4300.0
2021-04-29 12:35:00,265.3,265.32,265.07,265.07,1785.0,265.3,265.32,265.07,265.07,1785.0
2021-04-29 12:40:00,264.84,265.14,264.69,264.7,1754.0,264.84,265.14,264.69,264.7,1754.0
2021-04-29 12:45:00,264.76,265.0,264.76,264.98,1400.0,264.76,265.0,264.76,264.98,1400.0
2021-04-29 12:50:00,264.83,265.1,264.82,265.0,1824.0,264.83,265.1,264.82,265.0,1824.0
2021-04-29 12:55:00,265.03,265.22,264.9,265.21,2379.0,265.03,265.22,264.9,265.21,2379.0
2021-04-29 13:00:00,265.42,265.5,265.14,265.14,2645.0,265.42,265.5,265.14,265.14,2645.0
2021-04-29 13:05:00,265.0,265.06,264.63,264.86,3155.0,265.0,265.06,264.63,264.86,3155.0
2021-04-29 13:10:00,264.82,265.09,264.71,265.03,800.0,264.82,265.09,264.71,265.03,800.0
2021-04-29 13:15:00,265.0,265.34,264.98,265.34,881.0,265.0,265.34,264.98,265.34,881.0
2021-04-29 13:20:00,265.22,265.22,264.85,265.06,3348.0,265.22,265.22,264.85,265.06,3348.0
2021-04-29 13:25:00,264.89,265.0,264.65,265.0,758.0,264.89,265.0,264.65,265.0,758.0
2021-04-29 13:30:00,265.07,265.07,264.9,264.93,2381.0,265.07,265.07,264.9,264.93,2381.0
2021-04-29 13:35:00,265.01,265.03,264.85,264.86,3151.0,265.01,265.03,264.85,264.86,3151.0
2021-04-29 13:40:00,264.8,265.12,264.62,264.78,3957.0,264.8,265.12,264.62,264.78,3957.0
2021-04-29 13:45:00,264.68,264.92,264.67,264.88,900.0,264.68,264.92,264.67,264.88,900.0
2021-04-29 13:50:00,264.88,264.94,264.88,264.94,500.0,264.88,264.94,264.88,264.94,500.0
2021-04-29 13:55:00,264.75,264.93,264.64,264.93,1200.0,264.75,264.93,264.64,264.93,1200.0
2021-04-29 14:00:00,265.0,265.08,264.94,265.0,2566.0,265.0,265.08,264.94,265.0,2566.0
2021-04-29 14:05:00,264.91,265.08,264.91,264.91,776.0,264.91,265.08,264.91,264.91,776.0
2021-04-29 14:10:00,265.0,265.03,264.79,265.02,3322.0,265.0,265.03,264.79,265.02,3322.0
2021-04-29 14:15:00,265.14,265.14,264.82,265.0,3140.0,265.14,265.14,264.82,265.0,3140.0
2021-04-29 14:20:00,265.0,265.15,264.97,265.11,3497.0,265.0,265.15,264.97,265.11,3497.0
2021-04-29 14:25:00,265.0,265.17,265.0,265.01,869.0,265.0,265.17,265.0,265.01,869.0
2021-04-29 14:30:00,265.0,265.33,265.0,265.32,1960.0,265.0,265.33,265.0,265.32,1960.0
2021-04-29 14:35:00,265.25,265.64,265.17,265.43,3945.0,265.25,265.64,265.17,265.43,3945.0
2021-04-29 14:40:00,265.34,265.4,265.27,265.33,800.0,265.34,265.4,265.27,265.33,800.0
2021-04-29 14:45:00,265.63,265.7,265.2,265.28,4104.0,265.63,265.7,265.2,265.28,4104.0
2021-04-29 14:50:00,265.26,265.36,265.15,265.21,2188.0,265.26,265.36,265.15,265.21,2188.0
2021-04-29 14:55:00,265.19,265.39,265.1,265.34,2100.0,265.19,265.39,265.1,265.34,2100.0
2021-04-29 15:00:00,265.56,265.59,265.24,265.32,3943.0,265.56,265.59,265.24,265.32,3943.0
2021-04-29 15:05:00,265.4,265.42,265.14,265.19,3026.0,265.4,265.42,265.14,265.19,3026.0
2021-04-29 15:10:00,265.19,265.31,265.08,265.21,1721.0,265.19,265.31,265.08,265.21,1721.0
2021-04-29 15:15:00,265.11,265.24,264.82,265.01,5533.0,265.11,265.24,264.82,265.01,5533.0
2021-04-29 15:20:00,265.07,265.07,264.75,264.75,2859.0,265.07,265.07,264.75,264.75,2859.0
2021-04-29 15:25:00,264.64,264.64,264.49,264.59,1717.0,264.64,264.64,264.49,264.59,1717.0
2021-04-29 15:30:00,264.71,264.77,264.63,264.65,1292.0,264.71,264.77,264.63,264.65,1292.0
2021-04-29 15:35:00,264.75,264.83,264.51,264.54,1502.0,264.75,264.83,264.51,264.54,1502.0
2021-04-29 15:40:00,264.45,264.62,264.4,264.4,2586.0,264.45,264.62,264.4,264.4,2586.0
2021-04-29 15:45:00,264.53,264.84,264.52,264.79,6736.0,264.53,264.84,264.52,264.79,6736.0
2021-04-29 15:50:00,264.72,264.93,264.42,264.93,10437.0,264.72,264.93,264.42,264.93,10437.0
2021-04-29 15:55:00,264.96,265.37,264.96,265.33,13780.0,264.96,265.37,264.96,265.33,13780.0
2021-04-30 09:30:00,264.58,265.85,264.02,265.34,9627.0,264.58,265.85,264.02,265.34,9627.0
2021-04-30 09:35:00,265.74,267.0,264.94,267.0,18067.0,265.74,267.0,264.94,267.0,18067.0
2021-04-30 09:40:00,267.17,268.96,267.17,268.96,5790.0,267.17,268.96,267.17,268.96,5790.0
2021-04-30 09:45:00,268.95,268.95,267.06,267.74,12137.0,268.95,268.95,267.06,267.74,12137.0
2021-04-30 09:50:00,267.67,268.2,267.37,268.2,4257.0,267.67,268.2,267.37,268.2,4257.0
2021-04-30 09:55:00,267.97,269.5,267.97,269.15,12785.0,267.97,269.5,267.97,269.15,12785.0
2021-04-30 10:00:00,269.11,269.39,268.36,268.49,5426.0,269.11,269.39,268.36,268.49,5426.0
2021-04-30 10:05:00,268.05,268.49,267.99,268.3,2502.0,268.05,268.49,267.99,268.3,2502.0
2021-04-30 10:10:00,268.28,268.34,267.35,267.35,3200.0,268.28,268.34,267.35,267.35,3200.0
2021-04-30 10:15:00,267.34,267.77,267.22,267.77,2441.0,267.34,267.77,267.22,267.77,2441.0
2021-04-30 10:20:00,267.65,267.83,267.52,267.63,1600.0,267.65,267.83,267.52,267.63,1600.0
2021-04-30 10:25:00,267.88,268.45,267.78,268.19,3060.0,267.88,268.45,267.78,268.19,3060.0
2021-04-30 10:30:00,268.29,268.85,268.25,268.63,3446.0,268.29,268.85,268.25,268.63,3446.0
2021-04-30 10:35:00,268.65,268.84,268.28,268.32,5100.0,268.65,268.84,268.28,268.32,5100.0
2021-04-30 10:40:00,268.14,268.8,268.14,268.76,4368.0,268.14,268.8,268.14,268.76,4368.0
2021-04-30 10:45:00,268.89,269.0,268.71,268.75,3797.0,268.89,269.0,268.71,268.75,3797.0
2021-04-30 10:50:00,268.8,269.03,268.58,268.58,724.0,268.8,269.03,268.58,268.58,724.0
2021-04-30 10:55:00,268.53,268.56,267.83,268.21,7080.0,268.53,268.56,267.83,268.21,7080.0
2021-04-30 11:00:00,268.15,268.25,268.04,268.22,1300.0,268.15,268.25,268.04,268.22,1300.0
2021-04-30 11:05:00,268.12,268.28,268.06,268.28,1400.0,268.12,268.28,268.06,268.28,1400.0
2021-04-30 11:10:00,268.28,268.77,268.28,268.77,3710.0,268.28,268.77,268.28,268.77,3710.0
2021-04-30 11:15:00,268.62,268.62,268.0,268.24,3225.0,268.62,268.62,268.0,268.24,3225.0
2021-04-30 11:20:00,268.31,268.58,268.31,268.58,1385.0,268.31,268.58,268.31,268.58,1385.0
2021-04-30 11:25:00,268.65,268.72,268.46,268.55,4300.0,268.65,268.72,268.46,268.55,4300.0
2021-04-30 11:30:00,268.59,269.5,268.59,269.39,9186.0,268.59,269.5,268.59,269.39,9186.0
2021-04-30 11:35:00,269.39,269.53,269.19,269.45,1770.0,269.39,269.53,269.19,269.45,1770.0
2021-04-30 11:40:00,269.41,269.41,269.18,269.2,1667.0,269.41,269.41,269.18,269.2,1667.0
2021-04-30 11:45:00,269.08,269.37,269.06,269.22,2207.0,269.08,269.37,269.06,269.22,2207.0
2021-04-30 11:50:00,269.16,269.18,268.89,269.18,1846.0,269.16,269.18,268.89,269.18,1846.0
2021-04-30 11:55:00,269.33,269.33,269.13,269.17,2200.0,269.33,269.33,269.13,269.17,2200.0
2021-04-30 12:00:00,269.13,269.31,269.1,269.31,2540.0,269.13,269.31,269.1,269.31,2540.0
2021-04-30 12:05:00,269.43,269.71,269.32,269.65,3834.0,269.43,269.71,269.32,269.65,3834.0
2021-04-30 12:10:00,269.69,269.69,269.33,269.33,2032.0,269.69,269.69,269.33,269.33,2032.0
2021-04-30 12:15:00,269.32,269.32,268.79,269.12,1900.0,269.32,269.32,268.79,269.12,1900.0
2021-04-30 12:20:00,269.05,269.12,268.53,268.66,3421.0,269.05,269.12,268.53,268.66,3421.0
2021-04-30 12:25:00,268.66,269.17,268.66,268.73,2792.0,268.66,269.17,268.66,268.73,2792.0
2021-04-30 12:30:00,268.73,268.94,268.73,268.74,3203.0,268.73,268.94,268.73,268.74,3203.0
2021-04-30 12:35:00,268.75,268.84,268.6,268.61,3193.0,268.75,268.84,268.6,268.61,3193.0
2021-04-30 12:40:00,268.57,268.91,268.57,268.75,2400.0,268.57,268.91,268.57,268.75,2400.0
2021-04-30 12:45:00,268.81,268.99,268.81,268.98,1500.0,268.81,268.99,268.81,268.98,1500.0
2021-04-30 12:50:00,269.21,269.43,269.21,269.22,2843.0,269.21,269.43,269.21,269.22,2843.0
2021-04-30 12:55:00,269.19,269.21,268.87,268.87,850.0,269.19,269.21,268.87,268.87,850.0
2021-04-30 13:00:00,268.87,269.18,268.81,269.03,1847.0,268.87,269.18,268.81,269.03,1847.0
2021-04-30 13:05:00,269.14,269.2,269.03,269.2,828.0,269.14,269.2,269.03,269.2,828.0
2021-04-30 13:10:00,269.18,269.18,268.9,268.91,2597.0,269.18,269.18,268.9,268.91,2597.0
2021-04-30 13:15:00,268.94,268.95,268.8,268.94,1000.0,268.94,268.95,268.8,268.94,1000.0
2021-04-30 13:20:00,268.97,268.97,268.79,268.96,1400.0,268.97,268.97,268.79,268.96,1400.0
2021-04-30 13:25:00,269.03,269.13,269.02,269.04,2000.0,269.03,269.13,269.02,269.04,2000.0
2021-04-30 13:30:00,269.01,269.26,268.94,269.17,2109.0,269.01,269.26,268.94,269.17,2109.0
2021-04-30 13:35:00,269.07,269.11,268.97,269.03,1509.0,269.07,269.11,268.97,269.03,1509.0
2021-04-30 13:40:00,269.14,269.16,268.95,268.95,1600.0,269.14,269.16,268.95,268.95,1600.0
2021-04-30 13:45:00,269.07,269.37,268.99,269.37,1850.0,269.07,269.37,268.99,269.37,1850.0
2021-04-30 13:50:00,269.39,269.47,269.18,269.3,2900.0,269.39,269.47,269.18,269.3,2900.0
2021-04-30 13:55:00,269.16,269.23,268.88,268.88,1554.0,269.16,269.23,268.88,268.88,1554.0
2021-04-30 14:00:00,268.89,269.23,268.32,268.78,8037.0,268.89,269.23,268.32,268.78,8037.0
2021-04-30 14:05:00,268.92,269.11,268.92,269.0,2710.0,268.92,269.11,268.92,269.0,2710.0
2021-04-30 14:10:00,269.04,269.45,269.03,269.2,4099.0,269.04,269.45,269.03,269.2,4099.0
2021-04-30 14:15:00,269.25,269.5,269.25,269.34,3138.0,269.25,269.5,269.25,269.34,3138.0
2021-04-30 14:20:00,269.22,269.67,268.91,269.66,15506.0,269.22,269.67,268.91,269.66,15506.0
2021-04-30 14:25:00,269.63,269.63,269.02,269.08,2288.0,269.63,269.63,269.02,269.08,2288.0
2021-04-30 14:30:00,269.11,269.26,269.07,269.22,1200.0,269.11,269.26,269.07,269.22,1200.0
2021-04-30 14:35:00,269.1,269.19,268.93,268.94,1725.0,269.1,269.19,268.93,268.94,1725.0
2021-04-30 14:40:00,268.87,269.14,268.87,269.05,1400.0,268.87,269.14,268.87,269.05,1400.0
2021-04-30 14:45:00,268.95,268.98,268.65,268.9,2356.0,268.95,268.98,268.65,268.9,2356.0
2021-04-30 14:50:00,268.9,268.93,268.63,268.82,2000.0,268.9,268.93,268.63,268.82,2000.0
2021-04-30 14:55:00,268.77,268.85,268.42,268.42,1501.0,268.77,268.85,268.42,268.42,1501.0
2021-04-30 15:00:00,268.52,268.84,268.48,268.5,4178.0,268.52,268.84,268.48,268.5,4178.0
2021-04-30 15:05:00,268.5,268.66,268.48,268.56,1200.0,268.5,268.66,268.48,268.56,1200.0
2021-04-30 15:10:00,268.54,268.6,268.45,268.45,1972.0,268.54,268.6,268.45,268.45,1972.0
2021-04-30 15:15:00,268.45,268.56,268.39,268.42,2800.0,268.45,268.56,268.39,268.42,2800.0
2021-04-30 15:20:00,268.43,269.2,268.38,268.97,4000.0,268.43,269.2,268.38,268.97,4000.0
2021-04-30 15:25:00,268.97,268.98,268.62,268.85,6480.0,268.97,268.98,268.62,268.85,6480.0
2021-04-30 15:30:00,268.81,268.9,268.31,268.32,8812.0,268.81,268.9,268.31,268.32,8812.0
2021-04-30 15:35:00,268.35,268.68,268.24,268.63,4377.0,268.35,268.68,268.24,268.63,4377.0
2021-04-30 15:40:00,268.58,268.66,267.94,268.0,9902.0,268.58,268.66,267.94,268.0,9902.0
2021-04-30 15:45:00,268.0,268.41,267.76,268.32,9984.0,268.0,268.41,267.76,268.32,9984.0
2021-04-30 15:50:00,268.03,268.23,267.22,267.4,26848.0,268.03,268.23,267.22,267.4,26848.0
2021-04-30 15:55:00,267.45,267.8,267.19,267.33,46959.0,267.45,267.8,267.19,267.33,46959.0
2021-05-03 09:30:00,268.29,269.59,267.72,269.47,17918.0,268.29,269.59,267.72,269.47,17918.0
2021-05-03 09:35:00,269.61,270.41,269.55,270.0,9242.0,269.61,270.41,269.55,270.0,9242.0
2021-05-03 09:40:00,270.13,271.4,269.93,271.38,8482.0,270.13,271.4,269.93,271.38,8482.0
2021-05-03 09:45:00,271.38,272.0,271.24,271.57,16880.0,271.38,272.0,271.24,271.57,16880.0
2021-05-03 09:50:00,271.81,272.51,271.78,272.03,9027.0,271.81,272.51,271.78,272.03,9027.0
2021-05-03 09:55:00,272.01,273.07,271.83,272.96,8548.0,272.01,273.07,271.83,272.96,8548.0
2021-05-03 10:00:00,272.98,273.71,272.91,273.0,8115.0,272.98,273.71,272.91,273.0,8115.0
2021-05-03 10:05:00,273.25,274.06,273.0,273.59,11016.0,273.25,274.06,273.0,273.59,11016.0
2021-05-03 10:10:00,273.71,274.37,273.71,274.28,6656.0,273.71,274.37,273.71,274.28,6656.0
2021-05-03 10:15:00,274.37,274.75,274.06,274.13,8497.0,274.37,274.75,274.06,274.13,8497.0
2021-05-03 10:20:00,274.14,274.3,273.56,273.67,8023.0,274.14,274.3,273.56,273.67,8023.0
2021-05-03 10:25:00,273.84,274.18,273.61,273.71,10437.0,273.84,274.18,273.61,273.71,10437.0
2021-05-03 10:30:00,273.76,274.14,273.72,274.06,6900.0,273.76,274.14,273.72,274.06,6900.0
2021-05-03 10:35:00,273.98,274.15,273.9,274.02,4285.0,273.98,274.15,273.9,274.02,4285.0
2021-05-03 10:40:00,274.02,274.21,273.89,273.95,6100.0,274.02,274.21,273.89,273.95,6100.0
2021-05-03 10:45:00,273.93,274.13,273.81,273.81,4166.0,273.93,274.13,273.81,273.81,4166.0
2021-05-03 10:50:00,273.88,274.07,273.68,273.86,7499.0,273.88,274.07,273.68,273.86,7499.0
2021-05-03 10:55:00,273.89,274.0,273.33,273.38,3306.0,273.89,274.0,273.33,273.38,3306.0
2021-05-03 11:00:00,273.29,273.47,272.75,272.77,5408.0,273.29,273.47,272.75,272.77,5408.0
2021-05-03 11:05:00,272.75,273.0,272.67,272.92,3387.0,272.75,273.0,272.67,272.92,3387.0
2021-05-03 11:10:00,272.93,272.93,271.8,272.03,7301.0,272.93,272.93,271.8,272.03,7301.0
2021-05-03 11:15:00,272.13,272.62,271.93,271.93,6881.0,272.13,272.62,271.93,271.93,6881.0
2021-05-03 11:20:00,271.99,272.25,271.76,272.0,6152.0,271.99,272.25,271.76,272.0,6152.0
2021-05-03 11:25:00,272.16,272.41,271.87,272.41,3333.0,272.16,272.41,271.87,272.41,3333.0
2021-05-03 11:30:00,272.22,272.66,272.13,272.66,9725.0,272.22,272.66,272.13,272.66,9725.0
2021-05-03 11:35:00,272.75,272.88,272.23,272.23,3260.0,272.75,272.88,272.23,272.23,3260.0
2021-05-03 11:40:00,272.23,272.78,272.11,272.49,7083.0,272.23,272.78,272.11,272.49,7083.0
2021-05-03 11:45:00,272.39,272.72,272.18,272.69,9114.0,272.39,272.72,272.18,272.69,9114.0
2021-05-03 11:50:00,272.65,272.65,271.82,272.0,2107.0,272.65,272.65,271.82,272.0,2107.0
2021-05-03 11:55:00,272.21,272.28,272.13,272.28,827.0,272.21,272.28,272.13,272.28,827.0
2021-05-03 12:00:00,272.26,272.35,272.09,272.09,7973.0,272.26,272.35,272.09,272.09,7973.0
2021-05-03 12:05:00,272.2,272.71,272.16,272.51,2236.0,272.2,272.71,272.16,272.51,2236.0
2021-05-03 12:10:00,272.7,273.02,272.52,272.94,6786.0,272.7,273.02,272.52,272.94,6786.0
2021-05-03 12:15:00,272.93,273.16,272.93,272.94,1206.0,272.93,273.16,272.93,272.94,1206.0
2021-05-03 12:20:00,273.12,273.18,272.44,272.59,6640.0,273.12,273.18,272.44,272.59,6640.0
2021-05-03 12:25:00,272.44,272.59,271.76,271.79,2942.0,272.44,272.59,271.76,271.79,2942.0
2021-05-03 12:30:00,271.79,272.0,271.76,272.0,800.0,271.79,272.0,271.76,272.0,800.0
2021-05-03 12:35:00,272.04,272.21,271.98,272.21,900.0,272.04,272.21,271.98,272.21,900.0
2021-05-03 12:40:00,272.19,272.26,272.13,272.26,1700.0,272.19,272.26,272.13,272.26,1700.0
2021-05-03 12:45:00,272.26,272.74,272.18,272.74,2508.0,272.26,272.74,272.18,272.74,2508.0
2021-05-03 12:50:00,272.86,272.86,272.0,272.02,9730.0,272.86,272.86,272.0,272.02,9730.0
2021-05-03 12:55:00,272.02,272.75,271.8,272.54,16765.0,272.02,272.75,271.8,272.54,16765.0
2021-05-03 13:00:00,272.64,272.97,272.64,272.84,3183.0,272.64,272.97,272.64,272.84,3183.0
2021-05-03 13:05:00,272.85,272.95,272.67,272.95,1250.0,272.85,272.95,272.67,272.95,1250.0
2021-05-03 13:10:00,272.76,272.97,272.76,272.93,2125.0,272.76,272.97,272.76,272.93,2125.0
2021-05-03 13:15:00,273.02,273.13,272.96,273.03,2300.0,273.02,273.13,272.96,273.03,2300.0
2021-05-03 13:20:00,272.92,273.08,272.86,272.88,4896.0,272.92,273.08,272.86,272.88,4896.0
2021-05-03 13:25:00,272.89,272.98,272.86,272.86,1700.0,272.89,272.98,272.86,272.86,1700.0
2021-05-03 13:30:00,272.91,272.91,272.71,272.73,1000.0,272.91,272.91,272.71,272.73,1000.0
2021-05-03 13:35:00,272.84,273.14,272.83,273.02,4720.0,272.84,273.14,272.83,273.02,4720.0
2021-05-03 13:40:00,272.99,273.07,272.84,272.9,2600.0,272.99,273.07,272.84,272.9,2600.0
2021-05-03 13:45:00,273.0,273.17,272.93,273.17,3350.0,273.0,273.17,272.93,273.17,3350.0
2021-05-03 13:50:00,273.08,273.25,272.96,273.24,3040.0,273.08,273.25,272.96,273.24,3040.0
2021-05-03 13:55:00,273.32,273.56,273.32,273.56,1313.0,273.32,273.56,273.32,273.56,1313.0
2021-05-03 14:00:00,273.56,274.1,273.53,274.0,5193.0,273.56,274.1,273.53,274.0,5193.0
2021-05-03 14:05:00,274.0,274.12,273.92,274.1,2261.0,274.0,274.12,273.92,274.1,2261.0
2021-05-03 14:10:00,274.12,274.33,274.04,274.18,4943.0,274.12,274.33,274.04,274.18,4943.0
2021-05-03 14:15:00,274.18,274.5,274.18,274.46,2329.0,274.18,274.5,274.18,274.46,2329.0
2021-05-03 14:20:00,274.45,274.48,274.29,274.37,2721.0,274.45,274.48,274.29,274.37,2721.0
2021-05-03 14:25:00,274.48,274.48,274.36,274.39,1211.0,274.48,274.48,274.36,274.39,1211.0
2021-05-03 14:30:00,274.35,274.5,274.26,274.32,4254.0,274.35,274.5,274.26,274.32,4254.0
2021-05-03 14:35:00,274.31,274.8,274.31,274.72,4447.0,274.31,274.8,274.31,274.72,4447.0
2021-05-03 14:40:00,274.67,275.2,274.65,275.2,9889.0,274.67,275.2,274.65,275.2,9889.0
2021-05-03 14:45:00,275.14,275.2,274.98,274.98,5833.0,275.14,275.2,274.98,274.98,5833.0
2021-05-03 14:50:00,274.99,275.1,274.56,274.6,3764.0,274.99,275.1,274.56,274.6,3764.0
2021-05-03 14:55:00,274.75,274.91,274.67,274.84,3664.0,274.75,274.91,274.67,274.84,3664.0
2021-05-03 15:00:00,274.76,274.88,274.67,274.88,600.0,274.76,274.88,274.67,274.88,600.0
2021-05-03 15:05:00,274.87,274.94,274.59,274.79,4101.0,274.87,274.94,274.59,274.79,4101.0
2021-05-03 15:10:00,274.85,275.34,274.85,275.34,10106.0,274.85,275.34,274.85,275.34,10106.0
2021-05-03 15:15:00,275.36,275.55,275.29,275.31,2964.0,275.36,275.55,275.29,275.31,2964.0
2021-05-03 15:20:00,275.29,275.4,275.25,275.29,4045.0,275.29,275.4,275.25,275.29,4045.0
2021-05-03 15:25:00,275.44,275.48,275.22,275.3,10872.0,275.44,275.48,275.22,275.3,10872.0
2021-05-03 15:30:00,275.34,275.39,274.86,274.96,8885.0,275.34,275.39,274.86,274.96,8885.0
2021-05-03 15:35:00,275.11,275.13,274.91,275.0,6300.0,275.11,275.13,274.91,275.0,6300.0
2021-05-03 15:40:00,274.98,275.1,274.89,275.01,8348.0,274.98,275.1,274.89,275.01,8348.0
2021-05-03 15:45:00,274.9,275.05,274.8,274.91,4341.0,274.9,275.05,274.8,274.91,4341.0
2021-05-03 15:50:00,275.07,275.3,274.83,275.22,22091.0,275.07,275.3,274.83,275.22,22091.0
2021-05-03 15:55:00,275.12,275.29,274.9,275.2,25960.0,275.12,275.29,274.9,275.2,25960.0
2021-05-04 09:30:00,273.7,273.7,271.76,272.08,16755.0,273.7,273.7,271.76,272.08,16755.0
2021-05-04 09:35:00,272.37,273.3,271.85,271.85,9016.0,272.37,273.3,271.85,271.85,9016.0
2021-05-04 09:40:00,271.85,272.25,271.19,271.21,17554.0,271.85,272.25,271.19,271.21,17554.0
2021-05-04 09:45:00,271.22,271.93,270.88,271.22,11712.0,271.22,271.93,270.88,271.22,11712.0
2021-05-04 09:50:00,271.29,271.94,270.88,271.62,5952.0,271.29,271.94,270.88,271.62,5952.0
2021-05-04 09:55:00,271.85,272.66,271.84,272.66,2614.0,271.85,272.66,271.84,272.66,2614.0
2021-05-04 10:00:00,272.95,273.2,272.34,272.54,4325.0,272.95,273.2,272.34,272.54,4325.0
2021-05-04 10:05:00,272.52,272.52,271.86,272.22,5124.0,272.52,272.52,271.86,272.22,5124.0
2021-05-04 10:10:00,272.22,272.63,272.07,272.4,8714.0,272.22,272.63,272.07,272.4,8714.0
2021-05-04 10:15:00,272.5,273.06,272.16,272.16,17029.0,272.5,273.06,272.16,272.16,17029.0
2021-05-04 10:20:00,272.15,272.27,271.53,271.71,7187.0,272.15,272.27,271.53,271.71,7187.0
2021-05-04 10:25:00,271.61,272.35,271.58,272.3,1678.0,271.61,272.35,271.58,272.3,1678.0
2021-05-04 10:30:00,272.32,272.43,272.08,272.28,5344.0,272.32,272.43,272.08,272.28,5344.0
2021-05-04 10:35:00,272.26,272.26,271.7,272.09,1376.0,272.26,272.26,271.7,272.09,1376.0
2021-05-04 10:40:00,271.97,271.97,271.12,271.2,3515.0,271.97,271.97,271.12,271.2,3515.0
2021-05-04 10:45:00,271.15,271.28,270.73,270.74,5397.0,271.15,271.28,270.73,270.74,5397.0
2021-05-04 10:50:00,270.98,271.71,270.9,271.71,3109.0,270.98,271.71,270.9,271.71,3109.0
2021-05-04 10:55:00,271.85,271.85,270.87,271.14,5686.0,271.85,271.85,270.87,271.14,5686.0
2021-05-04 11:00:00,271.27,271.83,271.07,271.07,2000.0,271.27,271.83,271.07,271.07,2000.0
2021-05-04 11:05:00,271.12,271.31,270.94,271.25,2727.0,271.12,271.31,270.94,271.25,2727.0
2021-05-04 11:10:00,271.39,271.39,270.88,271.04,4639.0,271.39,271.39,270.88,271.04,4639.0
2021-05-04 11:15:00,270.92,271.55,270.92,271.55,3997.0,270.92,271.55,270.92,271.55,3997.0
2021-05-04 11:20:00,271.44,271.66,271.23,271.36,6156.0,271.44,271.66,271.23,271.36,6156.0
2021-05-04 11:25:00,271.34,272.01,271.15,272.01,3721.0,271.34,272.01,271.15,272.01,3721.0
2021-05-04 11:30:00,271.9,272.29,271.78,271.82,4808.0,271.9,272.29,271.78,271.82,4808.0
2021-05-04 11:35:00,271.78,272.4,271.78,272.4,3896.0,271.78,272.4,271.78,272.4,3896.0
2021-05-04 11:40:00,272.29,272.47,272.06,272.23,2400.0,272.29,272.47,272.06,272.23,2400.0
2021-05-04 11:45:00,272.08,272.1,271.56,271.56,3653.0,272.08,272.1,271.56,271.56,3653.0
2021-05-04 11:50:00,271.6,271.95,271.44,271.95,5946.0,271.6,271.95,271.44,271.95,5946.0
2021-05-04 11:55:00,271.83,272.0,271.69,271.94,3532.0,271.83,272.0,271.69,271.94,3532.0
2021-05-04 12:00:00,271.92,272.4,271.92,272.37,3638.0,271.92,272.4,271.92,272.37,3638.0
2021-05-04 12:05:00,272.34,272.43,272.22,272.37,4210.0,272.34,272.43,272.22,272.37,4210.0
2021-05-04 12:10:00,272.4,272.46,272.24,272.33,4817.0,272.4,272.46,272.24,272.33,4817.0
2021-05-04 12:15:00,272.42,272.58,272.22,272.56,2811.0,272.42,272.58,272.22,272.56,2811.0
2021-05-04 12:20:00,272.58,272.58,272.38,272.46,2800.0,272.58,272.58,272.38,272.46,2800.0
2021-05-04 12:25:00,272.4,272.49,272.36,272.46,2300.0,272.4,272.49,272.36,272.46,2300.0
2021-05-04 12:30:00,272.39,272.39,271.6,271.65,6110.0,272.39,272.39,271.6,271.65,6110.0
2021-05-04 12:35:00,271.64,271.76,271.0,271.17,6068.0,271.64,271.76,271.0,271.17,6068.0
2021-05-04 12:40:00,270.93,271.37,270.9,271.37,3547.0,270.93,271.37,270.9,271.37,3547.0
2021-05-04 12:45:00,271.37,271.64,271.27,271.59,2177.0,271.37,271.64,271.27,271.59,2177.0
2021-05-04 12:50:00,271.45,271.45,271.12,271.34,2354.0,271.45,271.45,271.12,271.34,2354.0
2021-05-04 12:55:00,271.31,271.42,271.07,271.24,2400.0,271.31,271.42,271.07,271.24,2400.0
2021-05-04 13:00:00,271.27,271.39,271.19,271.21,3347.0,271.27,271.39,271.19,271.21,3347.0
2021-05-04 13:05:00,271.3,271.37,271.11,271.12,1300.0,271.3,271.37,271.11,271.12,1300.0
2021-05-04 13:10:00,271.17,271.56,271.0,271.4,4300.0,271.17,271.56,271.0,271.4,4300.0
2021-05-04 13:15:00,271.54,271.57,271.4,271.57,1500.0,271.54,271.57,271.4,271.57,1500.0
2021-05-04 13:20:00,271.46,271.8,271.45,271.77,3747.0,271.46,271.8,271.45,271.77,3747.0
2021-05-04 13:25:00,271.86,272.34,271.85,272.17,3600.0,271.86,272.34,271.85,272.17,3600.0
2021-05-04 13:30:00,272.09,272.11,271.93,272.11,1435.0,272.09,272.11,271.93,272.11,1435.0
2021-05-04 13:35:00,272.07,272.1,271.82,271.84,2600.0,272.07,272.1,271.82,271.84,2600.0
2021-05-04 13:40:00,271.81,271.81,271.5,271.67,3791.0,271.81,271.81,271.5,271.67,3791.0
2021-05-04 13:45:00,271.63,271.7,271.0,271.0,2600.0,271.63,271.7,271.0,271.0,2600.0
2021-05-04 13:50:00,270.8,270.84,270.57,270.68,1445.0,270.8,270.84,270.57,270.68,1445.0
2021-05-04 13:55:00,270.69,270.78,270.37,270.66,3406.0,270.69,270.78,270.37,270.66,3406.0
2021-05-04 14:00:00,270.51,270.52,269.97,270.48,7717.0,270.51,270.52,269.97,270.48,7717.0
2021-05-04 14:05:00,270.58,270.8,270.55,270.8,4659.0,270.58,270.8,270.55,270.8,4659.0
2021-05-04 14:10:00,271.0,271.02,270.57,270.85,7101.0,271.0,271.02,270.57,270.85,7101.0
2021-05-04 14:15:00,270.95,271.0,270.7,270.7,1955.0,270.95,271.0,270.7,270.7,1955.0
2021-05-04 14:20:00,270.78,270.78,270.1,270.25,2779.0,270.78,270.78,270.1,270.25,2779.0
2021-05-04 14:25:00,270.32,270.83,270.31,270.77,3630.0,270.32,270.83,270.31,270.77,3630.0
2021-05-04 14:30:00,270.59,270.63,270.36,270.49,3352.0,270.59,270.63,270.36,270.49,3352.0
2021-05-04 14:35:00,270.57,270.58,270.05,270.23,2600.0,270.57,270.58,270.05,270.23,2600.0
2021-05-04 14:40:00,270.31,270.72,270.27,270.66,7100.0,270.31,270.72,270.27,270.66,7100.0
2021-05-04 14:45:00,270.61,271.24,270.61,271.16,3300.0,270.61,271.24,270.61,271.16,3300.0
2021-05-04 14:50:00,271.17,271.18,270.82,270.82,1600.0,271.17,271.18,270.82,270.82,1600.0
2021-05-04 14:55:00,270.85,270.9,270.54,270.62,2100.0,270.85,270.9,270.54,270.62,2100.0
2021-05-04 15:00:00,270.54,270.55,270.35,270.48,3672.0,270.54,270.55,270.35,270.48,3672.0
2021-05-04 15:05:00,270.54,270.61,270.14,270.54,6190.0,270.54,270.61,270.14,270.54,6190.0
2021-05-04 15:10:00,270.72,270.89,270.68,270.78,1871.0,270.72,270.89,270.68,270.78,1871.0
2021-05-04 15:15:00,270.95,271.36,270.8,271.22,8155.0,270.95,271.36,270.8,271.22,8155.0
2021-05-04 15:20:00,271.29,271.29,270.74,270.75,4887.0,271.29,271.29,270.74,270.75,4887.0
2021-05-04 15:25:00,270.7,270.98,270.6,270.78,2000.0,270.7,270.98,270.6,270.78,2000.0
2021-05-04 15:30:00,270.87,270.92,270.69,270.89,4741.0,270.87,270.92,270.69,270.89,4741.0
2021-05-04 15:35:00,270.89,271.15,270.88,270.88,7166.0,270.89,271.15,270.88,270.88,7166.0
2021-05-04 15:40:00,270.91,270.92,270.23,270.26,11050.0,270.91,270.92,270.23,270.26,11050.0
2021-05-04 15:45:00,270.15,270.43,269.94,270.0,14375.0,270.15,270.43,269.94,270.0,14375.0
2021-05-04 15:50:00,270.09,270.93,270.09,270.58,17182.0,270.09,270.93,270.09,270.58,17182.0
2021-05-04 15:55:00,270.56,271.19,270.54,270.91,46797.0,270.56,271.19,270.54,270.91,46797.0
2021-05-05 09:30:00,271.23,271.39,269.47,270.33,27074.0,271.23,271.39,269.47,270.33,27074.0
2021-05-05 09:35:00,270.33,270.91,270.06,270.39,3109.0,270.33,270.91,270.06,270.39,3109.0
2021-05-05 09:40:00,270.55,271.24,270.55,270.92,7818.0,270.55,271.24,270.55,270.92,7818.0
2021-05-05 09:45:00,270.79,272.16,270.79,271.43,7128.0,270.79,272.16,270.79,271.43,7128.0
2021-05-05 09:50:00,271.18,271.59,271.18,271.32,7050.0,271.18,271.59,271.18,271.32,7050.0
2021-05-05 09:55:00,271.21,271.79,270.96,271.75,5303.0,271.21,271.79,270.96,271.75,5303.0
2021-05-05 10:00:00,271.9,272.27,270.75,270.8,4502.0,271.9,272.27,270.75,270.8,4502.0
2021-05-05 10:05:00,270.97,272.22,270.92,272.07,4150.0,270.97,272.22,270.92,272.07,4150.0
2021-05-05 10:10:00,271.93,272.44,271.86,272.15,8220.0,271.93,272.44,271.86,272.15,8220.0
2021-05-05 10:15:00,272.14,272.91,272.14,272.73,7038.0,272.14,272.91,272.14,272.73,7038.0
2021-05-05 10:20:00,272.52,272.81,271.55,272.07,5298.0,272.52,272.81,271.55,272.07,5298.0
2021-05-05 10:25:00,272.27,272.7,272.11,272.69,5808.0,272.27,272.7,272.11,272.69,5808.0
2021-05-05 10:30:00,272.7,272.8,272.05,272.44,6798.0,272.7,272.8,272.05,272.44,6798.0
2021-05-05 10:35:00,272.46,272.67,272.43,272.45,4640.0,272.46,272.67,272.43,272.45,4640.0
2021-05-05 10:40:00,272.51,272.84,272.46,272.66,4242.0,272.51,272.84,272.46,272.66,4242.0
2021-05-05 10:45:00,272.6,272.85,272.59,272.65,1398.0,272.6,272.85,272.59,272.65,1398.0
2021-05-05 10:50:00,272.69,272.9,272.37,272.51,4450.0,272.69,272.9,272.37,272.51,4450.0
2021-05-05 10:55:00,272.6,272.74,272.24,272.55,3500.0,272.6,272.74,272.24,272.55,3500.0
2021-05-05 11:00:00,272.35,272.35,271.71,271.86,3600.0,272.35,272.35,271.71,271.86,3600.0
2021-05-05 11:05:00,271.92,271.92,271.24,271.37,2400.0,271.92,271.92,271.24,271.37,2400.0
2021-05-05 11:10:00,271.1,271.77,271.1,271.14,1900.0,271.1,271.77,271.1,271.14,1900.0
2021-05-05 11:15:00,271.27,271.8,271.17,271.72,3215.0,271.27,271.8,271.17,271.72,3215.0
2021-05-05 11:20:00,271.86,272.47,271.86,272.08,2898.0,271.86,272.47,271.86,272.08,2898.0
2021-05-05 11:25:00,272.05,272.05,271.69,272.02,2600.0,272.05,272.05,271.69,272.02,2600.0
2021-05-05 11:30:00,272.35,272.73,272.25,272.73,1833.0,272.35,272.73,272.25,272.73,1833.0
2021-05-05 11:35:00,272.73,272.85,272.56,272.82,3000.0,272.73,272.85,272.56,272.82,3000.0
2021-05-05 11:40:00,272.85,273.19,272.82,273.19,2700.0,272.85,273.19,272.82,273.19,2700.0
2021-05-05 11:45:00,273.06,273.25,272.95,273.23,3817.0,273.06,273.25,272.95,273.23,3817.0
2021-05-05 11:50:00,273.25,273.32,272.79,273.1,6506.0,273.25,273.32,272.79,273.1,6506.0
2021-05-05 11:55:00,273.07,273.11,272.48,272.81,7290.0,273.07,273.11,272.48,272.81,7290.0
2021-05-05 12:00:00,272.69,272.85,272.62,272.62,5686.0,272.69,272.85,272.62,272.62,5686.0
2021-05-05 12:05:00,272.74,272.74,272.38,272.45,5450.0,272.74,272.74,272.38,272.45,5450.0
2021-05-05 12:10:00,272.31,272.31,272.06,272.17,3637.0,272.31,272.31,272.06,272.17,3637.0
2021-05-05 12:15:00,272.16,272.44,272.16,272.4,1900.0,272.16,272.44,272.16,272.4,1900.0
2021-05-05 12:20:00,272.37,272.39,272.04,272.1,2000.0,272.37,272.39,272.04,272.1,2000.0
2021-05-05 12:25:00,272.11,272.17,271.93,271.93,1200.0,272.11,272.17,271.93,271.93,1200.0
2021-05-05 12:30:00,271.76,271.8,271.48,271.48,1900.0,271.76,271.8,271.48,271.48,1900.0
2021-05-05 12:35:00,271.45,271.47,271.01,271.02,2337.0,271.45,271.47,271.01,271.02,2337.0
2021-05-05 12:40:00,271.0,271.0,270.68,270.8,4439.0,271.0,271.0,270.68,270.8,4439.0
2021-05-05 12:45:00,270.73,271.08,270.73,270.97,3245.0,270.73,271.08,270.73,270.97,3245.0
2021-05-05 12:50:00,271.11,271.12,270.86,271.04,2200.0,271.11,271.12,270.86,271.04,2200.0
2021-05-05 12:55:00,271.05,271.05,270.52,270.77,7620.0,271.05,271.05,270.52,270.77,7620.0
2021-05-05 13:00:00,270.76,270.76,270.58,270.59,2739.0,270.76,270.76,270.58,270.59,2739.0
2021-05-05 13:05:00,270.69,270.71,270.4,270.41,2000.0,270.69,270.71,270.4,270.41,2000.0
2021-05-05 13:10:00,270.33,270.79,270.33,270.65,1800.0,270.33,270.79,270.33,270.65,1800.0
2021-05-05 13:15:00,270.58,270.86,270.58,270.86,1800.0,270.58,270.86,270.58,270.86,1800.0
2021-05-05 13:20:00,270.85,271.16,270.82,271.13,2664.0,270.85,271.16,270.82,271.13,2664.0
2021-05-05 13:25:00,271.2,271.7,271.2,271.7,2492.0,271.2,271.7,271.2,271.7,2492.0
2021-05-05 13:30:00,271.67,272.07,271.66,272.07,5268.0,271.67,272.07,271.66,272.07,5268.0
2021-05-05 13:35:00,272.2,272.35,272.03,272.34,3715.0,272.2,272.35,272.03,272.34,3715.0
2021-05-05 13:40:00,272.38,272.4,272.17,272.17,2705.0,272.38,272.4,272.17,272.17,2705.0
2021-05-05 13:45:00,272.06,272.28,272.06,272.2,4200.0,272.06,272.28,272.06,272.2,4200.0
2021-05-05 13:50:00,272.2,272.21,271.58,271.64,5029.0,272.2,272.21,271.58,271.64,5029.0
2021-05-05 13:55:00,271.64,271.67,271.38,271.58,6733.0,271.64,271.67,271.38,271.58,6733.0
2021-05-05 14:00:00,271.57,271.73,271.49,271.56,1500.0,271.57,271.73,271.49,271.56,1500.0
2021-05-05 14:05:00,271.55,272.22,271.55,272.22,4900.0,271.55,272.22,271.55,272.22,4900.0
2021-05-05 14:10:00,272.23,272.43,272.15,272.43,1623.0,272.23,272.43,272.15,272.43,1623.0
2021-05-05 14:15:00,272.34,272.56,272.17,272.56,3400.0,272.34,272.56,272.17,272.56,3400.0
2021-05-05 14:20:00,272.51,272.75,272.51,272.75,1300.0,272.51,272.75,272.51,272.75,1300.0
2021-05-05 14:25:00,272.65,272.95,272.55,272.8,3769.0,272.65,272.95,272.55,272.8,3769.0
2021-05-05 14:30:00,272.81,272.92,272.74,272.74,2300.0,272.81,272.92,272.74,272.74,2300.0
2021-05-05 14:35:00,272.74,272.86,272.41,272.48,3473.0,272.74,272.86,272.41,272.48,3473.0
2021-05-05 14:40:00,272.61,272.77,272.57,272.74,4355.0,272.61,272.77,272.57,272.74,4355.0
2021-05-05 14:45:00,272.68,273.0,272.68,272.78,4964.0,272.68,273.0,272.68,272.78,4964.0
2021-05-05 14:50:00,272.78,273.1,272.78,273.07,4127.0,272.78,273.1,272.78,273.07,4127.0
2021-05-05 14:55:00,273.12,273.24,272.72,272.72,3881.0,273.12,273.24,272.72,272.72,3881.0
2021-05-05 15:00:00,272.48,272.48,271.79,271.97,3200.0,272.48,272.48,271.79,271.97,3200.0
2021-05-05 15:05:00,271.8,272.29,271.79,272.07,1800.0,271.8,272.29,271.79,272.07,1800.0
2021-05-05 15:10:00,271.97,272.05,271.08,271.39,4717.0,271.97,272.05,271.08,271.39,4717.0
2021-05-05 15:15:00,271.01,271.38,270.73,271.33,3450.0,271.01,271.38,270.73,271.33,3450.0
2021-05-05 15:20:00,271.35,271.49,270.67,271.04,4130.0,271.35,271.49,270.67,271.04,4130.0
2021-05-05 15:25:00,270.84,271.53,270.83,271.31,4920.0,270.84,271.53,270.83,271.31,4920.0
2021-05-05 15:30:00,271.25,271.4,271.12,271.29,3000.0,271.25,271.4,271.12,271.29,3000.0
2021-05-05 15:35:00,271.31,271.68,271.26,271.59,2500.0,271.31,271.68,271.26,271.59,2500.0
2021-05-05 15:40:00,271.49,271.61,271.29,271.35,5500.0,271.49,271.61,271.29,271.35,5500.0
2021-05-05 15:45:00,271.3,271.87,271.21,271.63,6764.0,271.3,271.87,271.21,271.63,6764.0
2021-05-05 15:50:00,271.71,271.71,271.16,271.27,16332.0,271.71,271.71,271.16,271.27,16332.0
2021-05-05 15:55:00,271.29,271.59,271.1,271.37,19004.0,271.29,271.59,271.1,271.37,19004.0
2021-05-06 09:30:00,268.0,270.52,268.0,269.15,29461.0,268.0,270.52,268.0,269.15,29461.0
2021-05-06 09:35:00,269.07,269.64,268.49,269.32,8797.0,269.07,269.64,268.49,269.32,8797.0
2021-05-06 09:40:00,269.22,269.72,268.9,269.0,10461.0,269.22,269.72,268.9,269.0,10461.0
2021-05-06 09:45:00,269.27,270.01,269.25,269.87,4935.0,269.27,270.01,269.25,269.87,4935.0
2021-05-06 09:50:00,270.35,271.53,270.34,271.53,4148.0,270.35,271.53,270.34,271.53,4148.0
2021-05-06 09:55:00,271.53,272.83,271.45,272.0,7995.0,271.53,272.83,271.45,272.0,7995.0
2021-05-06 10:00:00,272.34,272.83,271.96,272.56,6603.0,272.34,272.83,271.96,272.56,6603.0
2021-05-06 10:05:00,272.61,272.91,272.05,272.68,8808.0,272.61,272.91,272.05,272.68,8808.0
2021-05-06 10:10:00,272.91,273.03,272.49,272.55,8183.0,272.91,273.03,272.49,272.55,8183.0
2021-05-06 10:15:00,272.57,272.57,271.69,271.88,2902.0,272.57,272.57,271.69,271.88,2902.0
2021-05-06 10:20:00,271.79,271.91,271.08,271.55,8661.0,271.79,271.91,271.08,271.55,8661.0
2021-05-06 10:25:00,271.74,271.82,271.21,271.32,4130.0,271.74,271.82,271.21,271.32,4130.0
2021-05-06 10:30:00,271.19,271.49,270.88,271.1,7356.0,271.19,271.49,270.88,271.1,7356.0
2021-05-06 10:35:00,271.07,271.32,270.72,271.05,6023.0,271.07,271.32,270.72,271.05,6023.0
2021-05-06 10:40:00,270.72,270.72,270.05,270.5,6261.0,270.72,270.72,270.05,270.5,6261.0
2021-05-06 10:45:00,270.63,270.96,270.38,270.38,4200.0,270.63,270.96,270.38,270.38,4200.0
2021-05-06 10:50:00,270.38,270.72,270.26,270.34,2504.0,270.38,270.72,270.26,270.34,2504.0
2021-05-06 10:55:00,270.19,270.28,269.36,269.36,5504.0,270.19,270.28,269.36,269.36,5504.0
2021-05-06 11:00:00,269.57,270.16,269.33,270.03,4420.0,269.57,270.16,269.33,270.03,4420.0
2021-05-06 11:05:00,270.04,270.21,269.37,269.49,3900.0,270.04,270.21,269.37,269.49,3900.0
2021-05-06 11:10:00,269.45,269.67,269.44,269.49,2000.0,269.45,269.67,269.44,269.49,2000.0
2021-05-06 11:15:00,269.51,269.87,269.03,269.78,5183.0,269.51,269.87,269.03,269.78,5183.0
2021-05-06 11:20:00,269.83,271.12,269.83,271.12,4574.0,269.83,271.12,269.83,271.12,4574.0
2021-05-06 11:25:00,271.09,271.34,271.09,271.34,1678.0,271.09,271.34,271.09,271.34,1678.0
2021-05-06 11:30:00,271.27,271.42,271.08,271.22,5671.0,271.27,271.42,271.08,271.22,5671.0
2021-05-06 11:35:00,271.35,271.81,271.32,271.47,13013.0,271.35,271.81,271.32,271.47,13013.0
2021-05-06 11:40:00,271.38,271.85,271.38,271.73,3100.0,271.38,271.85,271.38,271.73,3100.0
2021-05-06 11:45:00,271.74,271.76,271.59,271.71,5000.0,271.74,271.76,271.59,271.71,5000.0
2021-05-06 11:50:00,271.67,271.79,271.45,271.66,5893.0,271.67,271.79,271.45,271.66,5893.0
2021-05-06 11:55:00,271.67,271.67,270.72,270.73,2800.0,271.67,271.67,270.72,270.73,2800.0
2021-05-06 12:00:00,270.75,270.84,270.52,270.52,3061.0,270.75,270.84,270.52,270.52,3061.0
2021-05-06 12:05:00,270.52,270.61,270.18,270.19,4435.0,270.52,270.61,270.18,270.19,4435.0
2021-05-06 12:10:00,269.98,270.47,269.94,269.94,4568.0,269.98,270.47,269.94,269.94,4568.0
2021-05-06 12:15:00,270.15,270.19,269.78,269.88,4015.0,270.15,270.19,269.78,269.88,4015.0
2021-05-06 12:20:00,269.81,270.28,269.81,270.28,4100.0,269.81,270.28,269.81,270.28,4100.0
2021-05-06 12:25:00,270.38,270.77,270.38,270.71,2800.0,270.38,270.77,270.38,270.71,2800.0
2021-05-06 12:30:00,270.67,270.76,270.64,270.64,2195.0,270.67,270.76,270.64,270.64,2195.0
2021-05-06 12:35:00,270.64,270.69,269.93,270.17,6241.0,270.64,270.69,269.93,270.17,6241.0
2021-05-06 12:40:00,270.25,270.45,270.25,270.42,2600.0,270.25,270.45,270.25,270.42,2600.0
2021-05-06 12:45:00,270.43,270.56,270.35,270.56,3818.0,270.43,270.56,270.35,270.56,3818.0
2021-05-06 12:50:00,270.56,270.83,270.49,270.78,3058.0,270.56,270.83,270.49,270.78,3058.0
2021-05-06 12:55:00,270.69,270.79,270.59,270.59,2519.0,270.69,270.79,270.59,270.59,2519.0
2021-05-06 13:00:00,270.41,270.45,270.13,270.25,2239.0,270.41,270.45,270.13,270.25,2239.0
2021-05-06 13:05:00,270.09,270.24,270.07,270.07,1647.0,270.09,270.24,270.07,270.07,1647.0
2021-05-06 13:10:00,270.07,270.15,269.96,270.1,4237.0,270.07,270.15,269.96,270.1,4237.0
2021-05-06 13:15:00,270.13,270.43,270.05,270.35,4200.0,270.13,270.43,270.05,270.35,4200.0
2021-05-06 13:20:00,270.36,270.69,270.0,270.03,7022.0,270.36,270.69,270.0,270.03,7022.0
2021-05-06 13:25:00,270.06,270.35,269.99,270.13,3323.0,270.06,270.35,269.99,270.13,3323.0
2021-05-06 13:30:00,270.12,270.12,269.67,270.03,5200.0,270.12,270.12,269.67,270.03,5200.0
2021-05-06 13:35:00,269.89,270.14,269.89,270.0,2415.0,269.89,270.14,269.89,270.0,2415.0
2021-05-06 13:40:00,270.21,270.45,270.2,270.34,4680.0,270.21,270.45,270.2,270.34,4680.0
2021-05-06 13:45:00,270.24,270.25,269.94,269.99,3354.0,270.24,270.25,269.94,269.99,3354.0
2021-05-06 13:50:00,269.86,270.04,269.67,269.67,3350.0,269.86,270.04,269.67,269.67,3350.0
2021-05-06 13:55:00,269.72,269.79,269.53,269.57,9764.0,269.72,269.79,269.53,269.57,9764.0
2021-05-06 14:00:00,269.68,270.2,269.68,270.2,3800.0,269.68,270.2,269.68,270.2,3800.0
2021-05-06 14:05:00,270.11,270.42,269.98,270.26,3100.0,270.11,270.42,269.98,270.26,3100.0
2021-05-06 14:10:00,270.43,270.71,270.15,270.38,3914.0,270.43,270.71,270.15,270.38,3914.0
2021-05-06 14:15:00,270.35,270.64,270.35,270.47,3565.0,270.35,270.64,270.35,270.47,3565.0
2021-05-06 14:20:00,270.45,270.45,270.06,270.15,5226.0,270.45,270.45,270.06,270.15,5226.0
2021-05-06 14:25:00,270.36,270.44,269.66,269.68,5087.0,270.36,270.44,269.66,269.68,5087.0
2021-05-06 14:30:00,269.69,270.0,269.65,269.7,5385.0,269.69,270.0,269.65,269.7,5385.0
2021-05-06 14:35:00,269.57,269.73,269.47,269.61,3226.0,269.57,269.73,269.47,269.61,3226.0
2021-05-06 14:40:00,269.73,270.05,269.73,269.82,3882.0,269.73,270.05,269.73,269.82,3882.0
2021-05-06 14:45:00,269.62,269.85,269.48,269.63,3671.0,269.62,269.85,269.48,269.63,3671.0
2021-05-06 14:50:00,269.6,269.72,269.49,269.59,3800.0,269.6,269.72,269.49,269.59,3800.0
2021-05-06 14:55:00,269.55,269.93,269.55,269.69,4432.0,269.55,269.93,269.55,269.69,4432.0
2021-05-06 15:00:00,269.77,269.83,269.62,269.64,3314.0,269.77,269.83,269.62,269.64,3314.0
2021-05-06 15:05:00,269.66,270.14,269.66,270.05,4714.0,269.66,270.14,269.66,270.05,4714.0
2021-05-06 15:10:00,270.19,270.79,270.11,270.52,6697.0,270.19,270.79,270.11,270.52,6697.0
2021-05-06 15:15:00,270.51,270.51,270.21,270.31,4531.0,270.51,270.51,270.21,270.31,4531.0
2021-05-06 15:20:00,270.26,270.36,270.14,270.36,1800.0,270.26,270.36,270.14,270.36,1800.0
2021-05-06 15:25:00,270.16,270.59,270.02,270.39,8600.0,270.16,270.59,270.02,270.39,8600.0
2021-05-06 15:30:00,270.52,271.1,270.52,270.93,7446.0,270.52,271.1,270.52,270.93,7446.0
2021-05-06 15:35:00,270.93,271.04,270.78,270.78,12782.0,270.93,271.04,270.78,270.78,12782.0
2021-05-06 15:40:00,270.83,271.14,270.71,270.75,8064.0,270.83,271.14,270.71,270.75,8064.0
2021-05-06 15:45:00,270.86,271.09,270.54,270.54,10922.0,270.86,271.09,270.54,270.54,10922.0
2021-05-06 15:50:00,271.01,271.79,270.76,271.66,24843.0,271.01,271.79,270.76,271.66,24843.0
2021-05-06 15:55:00,272.0,272.15,271.43,272.11,38931.0,272.0,272.15,271.43,272.11,38931.0
2021-05-07 09:30:00,270.66,274.15,270.66,274.15,21452.0,270.66,274.15,270.66,274.15,21452.0
2021-05-07 09:35:00,274.19,276.35,273.91,276.26,20729.0,274.19,276.35,273.91,276.26,20729.0
2021-05-07 09:40:00,276.44,277.2,276.14,277.06,22280.0,276.44,277.2,276.14,277.06,22280.0
2021-05-07 09:45:00,277.18,277.69,276.7,277.38,12439.0,277.18,277.69,276.7,277.38,12439.0
2021-05-07 09:50:00,277.49,277.95,277.27,277.82,10676.0,277.49,277.95,277.27,277.82,10676.0
2021-05-07 09:55:00,277.91,278.74,277.66,277.99,20318.0,277.91,278.74,277.66,277.99,20318.0
2021-05-07 10:00:00,278.0,278.92,277.85,278.68,13223.0,278.0,278.92,277.85,278.68,13223.0
2021-05-07 10:05:00,278.55,278.68,277.75,278.52,7474.0,278.55,278.68,277.75,278.52,7474.0
2021-05-07 10:10:00,278.64,279.2,277.95,278.05,21356.0,278.64,279.2,277.95,278.05,21356.0
2021-05-07 10:15:00,278.04,278.28,277.25,277.94,13868.0,278.04,278.28,277.25,277.94,13868.0
2021-05-07 10:20:00,278.08,278.65,277.59,277.59,5290.0,278.08,278.65,277.59,277.59,5290.0
2021-05-07 10:25:00,277.64,277.72,277.2,277.31,4511.0,277.64,277.72,277.2,277.31,4511.0
2021-05-07 10:30:00,277.24,277.7,277.24,277.63,3500.0,277.24,277.7,277.24,277.63,3500.0
2021-05-07 10:35:00,277.68,277.69,277.18,277.23,3705.0,277.68,277.69,277.18,277.23,3705.0
2021-05-07 10:40:00,277.24,277.64,277.12,277.42,3440.0,277.24,277.64,277.12,277.42,3440.0
2021-05-07 10:45:00,277.16,277.26,276.31,276.58,10935.0,277.16,277.26,276.31,276.58,10935.0
2021-05-07 10:50:00,276.51,276.88,276.32,276.32,4996.0,276.51,276.88,276.32,276.32,4996.0
2021-05-07 10:55:00,276.21,276.21,275.37,275.9,5419.0,276.21,276.21,275.37,275.9,5419.0
2021-05-07 11:00:00,275.9,275.9,275.53,275.75,2408.0,275.9,275.9,275.53,275.75,2408.0
2021-05-07 11:05:00,275.76,275.76,275.26,275.46,3787.0,275.76,275.76,275.26,275.46,3787.0
2021-05-07 11:10:00,275.28,275.66,275.28,275.58,2025.0,275.28,275.66,275.28,275.58,2025.0
2021-05-07 11:15:00,275.57,275.78,275.57,275.71,1801.0,275.57,275.78,275.57,275.71,1801.0
2021-05-07 11:20:00,275.76,276.0,275.49,275.97,4377.0,275.76,276.0,275.49,275.97,4377.0
2021-05-07 11:25:00,275.89,275.89,275.6,275.88,2200.0,275.89,275.89,275.6,275.88,2200.0
2021-05-07 11:30:00,275.95,276.41,275.93,276.31,5026.0,275.95,276.41,275.93,276.31,5026.0
2021-05-07 11:35:00,276.32,276.42,275.9,276.15,5519.0,276.32,276.42,275.9,276.15,5519.0
2021-05-07 11:40:00,276.06,276.4,275.95,276.18,3301.0,276.06,276.4,275.95,276.18,3301.0
2021-05-07 11:45:00,276.11,276.38,275.88,276.04,2528.0,276.11,276.38,275.88,276.04,2528.0
2021-05-07 11:50:00,276.04,276.04,275.14,275.48,6620.0,276.04,276.04,275.14,275.48,6620.0
2021-05-07 11:55:00,275.4,275.54,275.01,275.18,2360.0,275.4,275.54,275.01,275.18,2360.0
2021-05-07 12:00:00,275.22,275.22,274.9,274.9,3220.0,275.22,275.22,274.9,274.9,3220.0
2021-05-07 12:05:00,274.78,275.08,274.35,274.49,4642.0,274.78,275.08,274.35,274.49,4642.0
2021-05-07 12:10:00,274.64,274.76,274.44,274.63,2000.0,274.64,274.76,274.44,274.63,2000.0
2021-05-07 12:15:00,274.49,275.03,274.49,274.65,1620.0,274.49,275.03,274.49,274.65,1620.0
2021-05-07 12:20:00,274.36,274.36,274.0,274.0,2115.0,274.36,274.36,274.0,274.0,2115.0
2021-05-07 12:25:00,273.74,273.98,273.18,273.49,13598.0,273.74,273.98,273.18,273.49,13598.0
2021-05-07 12:30:00,273.48,273.75,273.43,273.74,1514.0,273.48,273.75,273.43,273.74,1514.0
2021-05-07 12:35:00,273.61,273.83,273.59,273.59,2493.0,273.61,273.83,273.59,273.59,2493.0
2021-05-07 12:40:00,273.69,273.73,273.66,273.66,1100.0,273.69,273.73,273.66,273.66,1100.0
2021-05-07 12:45:00,273.61,273.65,273.54,273.6,1464.0,273.61,273.65,273.54,273.6,1464.0
2021-05-07 12:50:00,273.59,273.59,273.15,273.15,2500.0,273.59,273.59,273.15,273.15,2500.0
2021-05-07 12:55:00,273.33,273.68,273.32,273.68,800.0,273.33,273.68,273.32,273.68,800.0
2021-05-07 13:00:00,273.55,273.55,273.55,273.55,100.0,273.55,273.55,273.55,273.55,100.0
2021-05-07 13:05:00,273.55,273.7,273.24,273.36,5871.0,273.55,273.7,273.24,273.36,5871.0
2021-05-07 13:10:00,273.4,273.49,273.39,273.42,1500.0,273.4,273.49,273.39,273.42,1500.0
2021-05-07 13:15:00,273.2,273.2,272.86,272.86,2753.0,273.2,273.2,272.86,272.86,2753.0
2021-05-07 13:20:00,272.79,273.0,272.61,273.0,5122.0,272.79,273.0,272.61,273.0,5122.0
2021-05-07 13:25:00,273.0,273.0,272.46,272.51,2379.0,273.0,273.0,272.46,272.51,2379.0
2021-05-07 13:30:00,272.48,272.75,272.45,272.75,2130.0,272.48,272.75,272.45,272.75,2130.0
2021-05-07 13:35:00,272.76,272.82,272.51,272.51,4794.0,272.76,272.82,272.51,272.51,4794.0
2021-05-07 13:40:00,272.53,272.57,272.42,272.53,3513.0,272.53,272.57,272.42,272.53,3513.0
2021-05-07 13:45:00,272.53,272.93,272.52,272.85,2288.0,272.53,272.93,272.52,272.85,2288.0
2021-05-07 13:50:00,272.84,273.06,272.82,272.87,5204.0,272.84,273.06,272.82,272.87,5204.0
2021-05-07 13:55:00,272.95,273.08,272.81,272.81,4405.0,272.95,273.08,272.81,272.81,4405.0
2021-05-07 14:00:00,272.81,273.27,272.74,273.19,5242.0,272.81,273.27,272.74,273.19,5242.0
2021-05-07 14:05:00,273.16,273.18,272.98,273.1,3900.0,273.16,273.18,272.98,273.1,3900.0
2021-05-07 14:10:00,273.22,273.58,272.96,272.96,10339.0,273.22,273.58,272.96,272.96,10339.0
2021-05-07 14:15:00,272.63,272.74,272.62,272.65,1900.0,272.63,272.74,272.62,272.65,1900.0
2021-05-07 14:20:00,272.64,272.75,272.59,272.63,4300.0,272.64,272.75,272.59,272.63,4300.0
2021-05-07 14:25:00,272.66,272.91,272.46,272.78,6188.0,272.66,272.91,272.46,272.78,6188.0
2021-05-07 14:30:00,272.91,273.0,272.73,273.0,2533.0,272.91,273.0,272.73,273.0,2533.0
2021-05-07 14:35:00,272.94,273.09,272.85,272.98,3833.0,272.94,273.09,272.85,272.98,3833.0
2021-05-07 14:40:00,272.9,273.1,272.88,272.95,2654.0,272.9,273.1,272.88,272.95,2654.0
2021-05-07 14:45:00,272.88,273.11,272.74,273.11,4900.0,272.88,273.11,272.74,273.11,4900.0
2021-05-07 14:50:00,273.15,273.39,273.15,273.36,1500.0,273.15,273.39,273.15,273.36,1500.0
2021-05-07 14:55:00,273.42,273.44,273.29,273.34,4921.0,273.42,273.44,273.29,273.34,4921.0
2021-05-07 15:00:00,273.44,274.16,273.37,273.91,15122.0,273.44,274.16,273.37,273.91,15122.0
2021-05-07 15:05:00,273.86,273.98,273.35,273.98,8406.0,273.86,273.98,273.35,273.98,8406.0
2021-05-07 15:10:00,274.04,274.59,273.9,274.4,10672.0,274.04,274.59,273.9,274.4,10672.0
2021-05-07 15:15:00,274.37,274.63,274.12,274.21,3198.0,274.37,274.63,274.12,274.21,3198.0
2021-05-07 15:20:00,274.21,274.21,273.89,273.92,5399.0,274.21,274.21,273.89,273.92,5399.0
2021-05-07 15:25:00,273.89,274.11,273.89,274.02,9940.0,273.89,274.11,273.89,274.02,9940.0
2021-05-07 15:30:00,273.99,274.18,273.89,273.9,3129.0,273.99,274.18,273.89,273.9,3129.0
2021-05-07 15:35:00,273.94,274.05,273.89,274.05,3184.0,273.94,274.05,273.89,274.05,3184.0
2021-05-07 15:40:00,273.97,274.05,273.89,273.97,5900.0,273.97,274.05,273.89,273.97,5900.0
2021-05-07 15:45:00,273.95,274.49,273.88,274.49,13405.0,273.95,274.49,273.88,274.49,13405.0
2021-05-07 15:50:00,274.7,274.71,273.83,274.61,14976.0,274.7,274.71,273.83,274.61,14976.0
2021-05-07 15:55:00,274.4,274.41,273.76,273.76,32022.0,274.4,274.41,273.76,273.76,32022.0
2021-05-10 09:30:00,274.86,275.43,274.16,275.31,11143.0,274.86,275.43,274.16,275.31,11143.0
2021-05-10 09:35:00,275.27,275.5,274.22,274.22,10616.0,275.27,275.5,274.22,274.22,10616.0
2021-05-10 09:40:00,274.24,274.48,273.69,274.48,22786.0,274.24,274.48,273.69,274.48,22786.0
2021-05-10 09:45:00,274.71,276.96,274.7,276.49,15557.0,274.71,276.96,274.7,276.49,15557.0
2021-05-10 09:50:00,276.87,277.32,276.63,277.0,8047.0,276.87,277.32,276.63,277.0,8047.0
2021-05-10 09:55:00,276.89,277.0,276.2,276.96,12853.0,276.89,277.0,276.2,276.96,12853.0
2021-05-10 10:00:00,277.12,277.19,276.4,276.74,7994.0,277.12,277.19,276.4,276.74,7994.0
2021-05-10 10:05:00,276.75,276.76,276.34,276.76,4778.0,276.75,276.76,276.34,276.76,4778.0
2021-05-10 10:10:00,276.72,276.97,276.3,276.6,5693.0,276.72,276.97,276.3,276.6,5693.0
2021-05-10 10:15:00,276.57,276.57,275.76,276.28,7335.0,276.57,276.57,275.76,276.28,7335.0
2021-05-10 10:20:00,276.15,276.18,275.74,276.15,5065.0,276.15,276.18,275.74,276.15,5065.0
2021-05-10 10:25:00,275.93,276.33,275.81,276.28,3272.0,275.93,276.33,275.81,276.28,3272.0
2021-05-10 10:30:00,276.04,276.64,275.98,276.47,4436.0,276.04,276.64,275.98,276.47,4436.0
2021-05-10 10:35:00,276.41,276.72,276.06,276.55,4388.0,276.41,276.72,276.06,276.55,4388.0
2021-05-10 10:40:00,276.55,277.1,275.84,277.1,7165.0,276.55,277.1,275.84,277.1,7165.0
2021-05-10 10:45:00,276.96,276.96,275.99,275.99,8716.0,276.96,276.96,275.99,275.99,8716.0
2021-05-10 10:50:00,276.02,276.08,275.81,275.95,1800.0,276.02,276.08,275.81,275.95,1800.0
2021-05-10 10:55:00,275.75,276.04,275.58,276.04,2978.0,275.75,276.04,275.58,276.04,2978.0
2021-05-10 11:00:00,275.98,276.09,275.58,275.77,3107.0,275.98,276.09,275.58,275.77,3107.0
2021-05-10 11:05:00,275.97,276.48,275.93,276.33,1444.0,275.97,276.48,275.93,276.33,1444.0
2021-05-10 11:10:00,276.24,276.95,276.22,276.62,5800.0,276.24,276.95,276.22,276.62,5800.0
2021-05-10 11:15:00,276.52,276.96,276.36,276.78,1842.0,276.52,276.96,276.36,276.78,1842.0
2021-05-10 11:20:00,277.0,277.07,276.88,276.9,3670.0,277.0,277.07,276.88,276.9,3670.0
2021-05-10 11:25:00,277.23,277.64,277.22,277.45,3303.0,277.23,277.64,277.22,277.45,3303.0
2021-05-10 11:30:00,277.54,277.88,277.18,277.54,7443.0,277.54,277.88,277.18,277.54,7443.0
2021-05-10 11:35:00,277.39,277.67,277.1,277.37,7540.0,277.39,277.67,277.1,277.37,7540.0
2021-05-10 11:40:00,277.22,277.99,277.21,277.99,5827.0,277.22,277.99,277.21,277.99,5827.0
2021-05-10 11:45:00,277.78,278.36,277.78,278.36,5495.0,277.78,278.36,277.78,278.36,5495.0
2021-05-10 11:50:00,278.3,278.37,277.91,278.19,4198.0,278.3,278.37,277.91,278.19,4198.0
2021-05-10 11:55:00,278.22,278.28,278.06,278.14,4584.0,278.22,278.28,278.06,278.14,4584.0
2021-05-10 12:00:00,278.29,278.43,278.14,278.24,4053.0,278.29,278.43,278.14,278.24,4053.0
2021-05-10 12:05:00,278.21,278.56,278.21,278.29,7402.0,278.21,278.56,278.21,278.29,7402.0
2021-05-10 12:10:00,278.2,278.36,278.2,278.22,1400.0,278.2,278.36,278.2,278.22,1400.0
2021-05-10 12:15:00,278.21,278.25,277.43,277.76,3200.0,278.21,278.25,277.43,277.76,3200.0
2021-05-10 12:20:00,277.76,278.08,277.76,277.94,2000.0,277.76,278.08,277.76,277.94,2000.0
2021-05-10 12:25:00,277.97,278.16,277.97,278.05,3169.0,277.97,278.16,277.97,278.05,3169.0
2021-05-10 12:30:00,278.28,278.39,278.25,278.25,1655.0,278.28,278.39,278.25,278.25,1655.0
2021-05-10 12:35:00,278.44,278.57,278.39,278.47,2268.0,278.44,278.57,278.39,278.47,2268.0
2021-05-10 12:40:00,278.4,278.51,278.24,278.48,1803.0,278.4,278.51,278.24,278.48,1803.0
2021-05-10 12:45:00,278.49,278.68,278.45,278.45,2716.0,278.49,278.68,278.45,278.45,2716.0
2021-05-10 12:50:00,278.35,278.47,278.27,278.29,2200.0,278.35,278.47,278.27,278.29,2200.0
2021-05-10 12:55:00,278.26,278.26,277.72,277.72,5840.0,278.26,278.26,277.72,277.72,5840.0
2021-05-10 13:00:00,277.71,277.71,277.49,277.62,2200.0,277.71,277.71,277.49,277.62,2200.0
2021-05-10 13:05:00,277.55,277.63,277.47,277.54,6331.0,277.55,277.63,277.47,277.54,6331.0
2021-05-10 13:10:00,277.51,277.74,277.5,277.5,2235.0,277.51,277.74,277.5,277.5,2235.0
2021-05-10 13:15:00,277.53,277.94,277.33,277.94,2244.0,277.53,277.94,277.33,277.94,2244.0
2021-05-10 13:20:00,278.0,278.25,278.0,278.25,1826.0,278.0,278.25,278.0,278.25,1826.0
2021-05-10 13:25:00,278.25,278.49,278.23,278.27,4347.0,278.25,278.49,278.23,278.27,4347.0
2021-05-10 13:30:00,278.26,278.26,277.69,277.76,2338.0,278.26,278.26,277.69,277.76,2338.0
2021-05-10 13:35:00,277.69,278.17,277.61,278.16,2197.0,277.69,278.17,277.61,278.16,2197.0
2021-05-10 13:40:00,278.23,278.73,278.23,278.7,2784.0,278.23,278.73,278.23,278.7,2784.0
2021-05-10 13:45:00,278.65,278.73,278.51,278.56,3635.0,278.65,278.73,278.51,278.56,3635.0
2021-05-10 13:50:00,278.67,278.73,278.46,278.47,3499.0,278.67,278.73,278.46,278.47,3499.0
2021-05-10 13:55:00,278.31,278.31,277.64,277.64,2525.0,278.31,278.31,277.64,277.64,2525.0
2021-05-10 14:00:00,277.52,277.52,277.04,277.1,3844.0,277.52,277.52,277.04,277.1,3844.0
2021-05-10 14:05:00,277.09,277.27,276.91,277.27,1200.0,277.09,277.27,276.91,277.27,1200.0
2021-05-10 14:10:00,277.05,277.07,276.36,276.36,2800.0,277.05,277.07,276.36,276.36,2800.0
2021-05-10 14:15:00,276.37,276.38,275.55,275.87,5377.0,276.37,276.38,275.55,275.87,5377.0
2021-05-10 14:20:00,275.65,276.14,275.35,275.96,2200.0,275.65,276.14,275.35,275.96,2200.0
2021-05-10 14:25:00,275.91,275.92,275.58,275.58,2500.0,275.91,275.92,275.58,275.58,2500.0
2021-05-10 14:30:00,275.64,275.64,275.36,275.6,1412.0,275.64,275.64,275.36,275.6,1412.0
2021-05-10 14:35:00,275.58,275.97,275.4,275.96,2400.0,275.58,275.97,275.4,275.96,2400.0
2021-05-10 14:40:00,275.91,276.09,275.71,275.84,2603.0,275.91,276.09,275.71,275.84,2603.0
2021-05-10 14:45:00,275.99,276.02,275.82,276.0,2679.0,275.99,276.02,275.82,276.0,2679.0
2021-05-10 14:50:00,275.94,276.2,275.26,275.6,4600.0,275.94,276.2,275.26,275.6,4600.0
2021-05-10 14:55:00,275.47,276.07,275.42,276.07,3300.0,275.47,276.07,275.42,276.07,3300.0
2021-05-10 15:00:00,276.01,276.12,275.88,276.0,5905.0,276.01,276.12,275.88,276.0,5905.0
2021-05-10 15:05:00,275.98,276.27,275.91,276.16,6291.0,275.98,276.27,275.91,276.16,6291.0
2021-05-10 15:10:00,276.13,276.2,275.67,275.68,17517.0,276.13,276.2,275.67,275.68,17517.0
2021-05-10 15:15:00,275.68,276.17,275.59,276.1,5571.0,275.68,276.17,275.59,276.1,5571.0
2021-05-10 15:20:00,276.06,276.19,275.99,276.15,8113.0,276.06,276.19,275.99,276.15,8113.0
2021-05-10 15:25:00,276.11,276.86,276.11,276.64,6627.0,276.11,276.86,276.11,276.64,6627.0
2021-05-10 15:30:00,276.65,276.69,276.28,276.31,5691.0,276.65,276.69,276.28,276.31,5691.0
2021-05-10 15:35:00,276.35,276.52,276.2,276.3,7863.0,276.35,276.52,276.2,276.3,7863.0
2021-05-10 15:40:00,276.33,276.52,276.25,276.42,8552.0,276.33,276.52,276.25,276.42,8552.0
2021-05-10 15:45:00,276.39,276.9,276.27,276.35,14337.0,276.39,276.9,276.27,276.35,14337.0
2021-05-10 15:50:00,276.34,276.35,275.33,275.33,18409.0,276.34,276.35,275.33,275.33,18409.0
2021-05-10 15:55:00,275.5,276.04,275.43,275.61,35667.0,275.5,276.04,275.43,275.61,35667.0
2021-05-11 09:30:00,274.26,275.2,273.6,275.06,31407.0,274.26,275.2,273.6,275.06,31407.0
2021-05-11 09:35:00,275.11,275.8,274.27,275.64,9810.0,275.11,275.8,274.27,275.64,9810.0
2021-05-11 09:40:00,275.89,276.73,275.89,276.73,4240.0,275.89,276.73,275.89,276.73,4240.0
2021-05-11 09:45:00,276.8,277.91,276.73,277.48,12894.0,276.8,277.91,276.73,277.48,12894.0
2021-05-11 09:50:00,277.62,277.62,276.18,277.28,7228.0,277.62,277.62,276.18,277.28,7228.0
2021-05-11 09:55:00,277.26,278.63,277.12,278.4,8756.0,277.26,278.63,277.12,278.4,8756.0
2021-05-11 10:00:00,278.36,279.09,278.28,278.28,5489.0,278.36,279.09,278.28,278.28,5489.0
2021-05-11 10:05:00,278.16,279.0,277.95,278.8,5372.0,278.16,279.0,277.95,278.8,5372.0
2021-05-11 10:10:00,278.7,278.84,278.15,278.81,7424.0,278.7,278.84,278.15,278.81,7424.0
2021-05-11 10:15:00,278.7,279.01,278.7,278.92,4976.0,278.7,279.01,278.7,278.92,4976.0
2021-05-11 10:20:00,279.11,279.7,279.06,279.06,6852.0,279.11,279.7,279.06,279.06,6852.0
2021-05-11 10:25:00,279.06,279.06,278.17,278.5,10717.0,279.06,279.06,278.17,278.5,10717.0
2021-05-11 10:30:00,278.63,279.26,278.01,278.43,11117.0,278.63,279.26,278.01,278.43,11117.0
2021-05-11 10:35:00,278.21,278.21,277.75,277.96,6693.0,278.21,278.21,277.75,277.96,6693.0
2021-05-11 10:40:00,277.93,278.2,277.56,278.2,4500.0,277.93,278.2,277.56,278.2,4500.0
2021-05-11 10:45:00,278.03,278.87,277.59,278.57,3856.0,278.03,278.87,277.59,278.57,3856.0
2021-05-11 10:50:00,278.45,278.79,278.44,278.79,2102.0,278.45,278.79,278.44,278.79,2102.0
2021-05-11 10:55:00,278.79,278.84,278.18,278.26,3350.0,278.79,278.84,278.18,278.26,3350.0
2021-05-11 11:00:00,278.36,278.54,277.63,277.63,7300.0,278.36,278.54,277.63,277.63,7300.0
2021-05-11 11:05:00,277.56,278.2,277.56,278.19,1783.0,277.56,278.2,277.56,278.19,1783.0
2021-05-11 11:10:00,278.22,278.58,277.73,278.55,6719.0,278.22,278.58,277.73,278.55,6719.0
2021-05-11 11:15:00,278.85,279.51,278.52,279.47,15318.0,278.85,279.51,278.52,279.47,15318.0
2021-05-11 11:20:00,279.37,279.67,279.3,279.5,3440.0,279.37,279.67,279.3,279.5,3440.0
2021-05-11 11:25:00,279.59,280.58,279.58,280.58,17098.0,279.59,280.58,279.58,280.58,17098.0
2021-05-11 11:30:00,280.64,281.0,280.63,280.85,5204.0,280.64,281.0,280.63,280.85,5204.0
2021-05-11 11:35:00,280.85,281.45,280.84,281.45,7131.0,280.85,281.45,280.84,281.45,7131.0
2021-05-11 11:40:00,281.35,281.53,280.23,280.36,4716.0,281.35,281.53,280.23,280.36,4716.0
2021-05-11 11:45:00,280.2,280.42,280.15,280.2,2564.0,280.2,280.42,280.15,280.2,2564.0
2021-05-11 11:50:00,280.18,280.85,280.13,280.85,5887.0,280.18,280.85,280.13,280.85,5887.0
2021-05-11 11:55:00,280.75,280.75,279.89,279.89,6104.0,280.75,280.75,279.89,279.89,6104.0
2021-05-11 12:00:00,279.59,279.84,279.28,279.28,3207.0,279.59,279.84,279.28,279.28,3207.0
2021-05-11 12:05:00,279.15,279.52,279.1,279.14,5011.0,279.15,279.52,279.1,279.14,5011.0
2021-05-11 12:10:00,279.17,279.19,278.38,278.5,2750.0,279.17,279.19,278.38,278.5,2750.0
2021-05-11 12:15:00,278.7,278.83,278.61,278.68,2687.0,278.7,278.83,278.61,278.68,2687.0
2021-05-11 12:20:00,278.7,278.7,278.0,278.23,3625.0,278.7,278.7,278.0,278.23,3625.0
2021-05-11 12:25:00,278.23,278.37,278.07,278.36,3768.0,278.23,278.37,278.07,278.36,3768.0
2021-05-11 12:30:00,278.38,278.47,278.15,278.47,3206.0,278.38,278.47,278.15,278.47,3206.0
2021-05-11 12:35:00,278.38,278.73,278.38,278.65,1425.0,278.38,278.73,278.38,278.65,1425.0
2021-05-11 12:40:00,278.6,278.74,278.55,278.63,3958.0,278.6,278.74,278.55,278.63,3958.0
2021-05-11 12:45:00,278.51,278.68,278.33,278.61,2998.0,278.51,278.68,278.33,278.61,2998.0
2021-05-11 12:50:00,278.7,278.93,278.52,278.66,3202.0,278.7,278.93,278.52,278.66,3202.0
2021-05-11 12:55:00,278.79,278.79,278.45,278.55,2300.0,278.79,278.79,278.45,278.55,2300.0
2021-05-11 13:00:00,278.57,279.03,278.57,278.95,4300.0,278.57,279.03,278.57,278.95,4300.0
2021-05-11 13:05:00,279.45,279.76,279.34,279.76,2273.0,279.45,279.76,279.34,279.76,2273.0
2021-05-11 13:10:00,279.87,279.98,279.65,279.75,3802.0,279.87,279.98,279.65,279.75,3802.0
2021-05-11 13:15:00,279.64,280.18,279.64,280.05,2503.0,279.64,280.18,279.64,280.05,2503.0
2021-05-11 13:20:00,280.16,280.25,280.04,280.14,1500.0,280.16,280.25,280.04,280.14,1500.0
2021-05-11 13:25:00,280.18,280.5,280.18,280.47,2528.0,280.18,280.5,280.18,280.47,2528.0
2021-05-11 13:30:00,280.4,280.86,280.35,280.68,3108.0,280.4,280.86,280.35,280.68,3108.0
2021-05-11 13:35:00,280.63,280.8,280.59,280.71,3500.0,280.63,280.8,280.59,280.71,3500.0
2021-05-11 13:40:00,280.59,280.72,280.57,280.72,1900.0,280.59,280.72,280.57,280.72,1900.0
2021-05-11 13:45:00,280.82,280.91,280.7,280.73,2847.0,280.82,280.91,280.7,280.73,2847.0
2021-05-11 13:50:00,280.77,280.82,280.41,280.41,2300.0,280.77,280.82,280.41,280.41,2300.0
2021-05-11 13:55:00,280.39,281.16,280.39,281.12,6456.0,280.39,281.16,280.39,281.12,6456.0
2021-05-11 14:00:00,281.24,281.37,281.03,281.21,4547.0,281.24,281.37,281.03,281.21,4547.0
2021-05-11 14:05:00,281.34,281.53,280.25,280.33,5912.0,281.34,281.53,280.25,280.33,5912.0
2021-05-11 14:10:00,280.07,280.46,280.07,280.46,10295.0,280.07,280.46,280.07,280.46,10295.0
2021-05-11 14:15:00,280.42,280.64,280.27,280.53,2901.0,280.42,280.64,280.27,280.53,2901.0
2021-05-11 14:20:00,280.66,280.8,280.44,280.44,5112.0,280.66,280.8,280.44,280.44,5112.0
2021-05-11 14:25:00,280.45,281.07,280.45,281.07,7273.0,280.45,281.07,280.45,281.07,7273.0
2021-05-11 14:30:00,281.02,281.02,280.26,280.49,4435.0,281.02,281.02,280.26,280.49,4435.0
2021-05-11 14:35:00,280.47,280.47,279.8,280.0,3669.0,280.47,280.47,279.8,280.0,3669.0
2021-05-11 14:40:00,279.78,279.93,279.63,279.82,2826.0,279.78,279.93,279.63,279.82,2826.0
2021-05-11 14:45:00,279.72,279.72,279.5,279.66,3900.0,279.72,279.72,279.5,279.66,3900.0
2021-05-11 14:50:00,279.6,279.6,278.85,278.91,5090.0,279.6,279.6,278.85,278.91,5090.0
2021-05-11 14:55:00,278.92,279.08,278.75,278.89,4300.0,278.92,279.08,278.75,278.89,4300.0
2021-05-11 15:00:00,278.91,279.37,278.91,279.18,3642.0,278.91,279.37,278.91,279.18,3642.0
2021-05-11 15:05:00,279.32,279.48,279.16,279.27,5513.0,279.32,279.48,279.16,279.27,5513.0
2021-05-11 15:10:00,279.29,279.37,279.08,279.26,4218.0,279.29,279.37,279.08,279.26,4218.0
2021-05-11 15:15:00,279.35,280.06,279.09,280.06,10743.0,279.35,280.06,279.09,280.06,10743.0
2021-05-11 15:20:00,279.93,280.11,279.93,280.03,2590.0,279.93,280.11,279.93,280.03,2590.0
2021-05-11 15:25:00,280.09,280.32,280.03,280.03,5650.0,280.09,280.32,280.03,280.03,5650.0
2021-05-11 15:30:00,279.97,279.97,279.14,279.18,5292.0,279.97,279.97,279.14,279.18,5292.0
2021-05-11 15:35:00,279.09,279.31,278.91,279.07,4400.0,279.09,279.31,278.91,279.07,4400.0
2021-05-11 15:40:00,279.08,279.08,278.55,278.71,5801.0,279.08,279.08,278.55,278.71,5801.0
2021-05-11 15:45:00,278.64,279.21,278.6,279.06,10714.0,278.64,279.21,278.6,279.06,10714.0
2021-05-11 15:50:00,279.19,279.63,278.29,278.52,20336.0,279.19,279.63,278.29,278.52,20336.0
2021-05-11 15:55:00,278.31,278.53,277.41,278.16,44180.0,278.31,278.53,277.41,278.16,44180.0
2021-05-12 09:30:00,277.0,277.94,277.0,277.44,14404.0,277.0,277.94,277.0,277.44,14404.0
2021-05-12 09:35:00,277.55,279.26,277.54,278.88,5045.0,277.55,279.26,277.54,278.88,5045.0
2021-05-12 09:40:00,279.0,279.98,278.5,279.98,4100.0,279.0,279.98,278.5,279.98,4100.0
2021-05-12 09:45:00,279.65,280.3,279.21,279.52,9538.0,279.65,280.3,279.21,279.52,9538.0
2021-05-12 09:50:00,279.46,279.47,278.64,278.64,2300.0,279.46,279.47,278.64,278.64,2300.0
2021-05-12 09:55:00,278.62,279.04,278.12,278.43,5736.0,278.62,279.04,278.12,278.43,5736.0
2021-05-12 10:00:00,278.48,278.6,277.7,278.0,5000.0,278.48,278.6,277.7,278.0,5000.0
2021-05-12 10:05:00,278.09,278.71,278.07,278.43,2850.0,278.09,278.71,278.07,278.43,2850.0
2021-05-12 10:10:00,278.24,279.01,277.88,279.01,6047.0,278.24,279.01,277.88,279.01,6047.0
2021-05-12 10:15:00,278.73,279.27,278.73,279.27,3212.0,278.73,279.27,278.73,279.27,3212.0
2021-05-12 10:20:00,279.93,280.24,279.52,279.52,6291.0,279.93,280.24,279.52,279.52,6291.0
2021-05-12 10:25:00,279.61,280.32,279.6,279.9,4738.0,279.61,280.32,279.6,279.9,4738.0
2021-05-12 10:30:00,279.67,279.78,278.53,279.04,2721.0,279.67,279.78,278.53,279.04,2721.0
2021-05-12 10:35:00,278.92,279.41,278.59,279.14,2753.0,278.92,279.41,278.59,279.14,2753.0
2021-05-12 10:40:00,278.88,278.89,277.66,278.15,6952.0,278.88,278.89,277.66,278.15,6952.0
2021-05-12 10:45:00,278.27,278.82,278.23,278.82,2226.0,278.27,278.82,278.23,278.82,2226.0
2021-05-12 10:50:00,278.65,279.35,278.24,279.22,8999.0,278.65,279.35,278.24,279.22,8999.0
2021-05-12 10:55:00,279.51,279.65,279.04,279.65,4668.0,279.51,279.65,279.04,279.65,4668.0
2021-05-12 11:00:00,279.51,279.62,279.29,279.53,3742.0,279.51,279.62,279.29,279.53,3742.0
2021-05-12 11:05:00,279.62,280.0,279.62,279.95,4103.0,279.62,280.0,279.62,279.95,4103.0
2021-05-12 11:10:00,279.97,280.29,279.95,280.29,3162.0,279.97,280.29,279.95,280.29,3162.0
2021-05-12 11:15:00,280.24,280.58,280.03,280.58,4795.0,280.24,280.58,280.03,280.58,4795.0
2021-05-12 11:20:00,280.69,280.7,280.14,280.3,5044.0,280.69,280.7,280.14,280.3,5044.0
2021-05-12 11:25:00,280.27,280.27,279.11,280.03,3989.0,280.27,280.27,279.11,280.03,3989.0
2021-05-12 11:30:00,279.88,279.97,279.26,279.47,8334.0,279.88,279.97,279.26,279.47,8334.0
2021-05-12 11:35:00,279.47,279.66,279.15,279.25,7374.0,279.47,279.66,279.15,279.25,7374.0
2021-05-12 11:40:00,279.28,279.97,278.97,279.93,6563.0,279.28,279.97,278.97,279.93,6563.0
2021-05-12 11:45:00,279.87,280.25,279.59,279.71,4262.0,279.87,280.25,279.59,279.71,4262.0
2021-05-12 11:50:00,279.71,279.76,279.32,279.69,4400.0,279.71,279.76,279.32,279.69,4400.0
2021-05-12 11:55:00,279.5,279.51,279.17,279.25,4432.0,279.5,279.51,279.17,279.25,4432.0
2021-05-12 12:00:00,279.5,279.95,279.33,279.33,6365.0,279.5,279.95,279.33,279.33,6365.0
2021-05-12 12:05:00,279.41,279.67,279.09,279.1,4400.0,279.41,279.67,279.09,279.1,4400.0
2021-05-12 12:10:00,278.98,279.02,278.16,278.2,2926.0,278.98,279.02,278.16,278.2,2926.0
2021-05-12 12:15:00,278.08,278.08,277.67,277.98,6313.0,278.08,278.08,277.67,277.98,6313.0
2021-05-12 12:20:00,277.89,279.36,277.83,278.94,7393.0,277.89,279.36,277.83,278.94,7393.0
2021-05-12 12:25:00,278.85,279.12,278.43,278.48,4654.0,278.85,279.12,278.43,278.48,4654.0
2021-05-12 12:30:00,278.43,278.46,277.58,277.69,4450.0,278.43,278.46,277.58,277.69,4450.0
2021-05-12 12:35:00,277.34,277.73,277.14,277.7,3081.0,277.34,277.73,277.14,277.7,3081.0
2021-05-12 12:40:00,277.71,278.28,277.67,278.28,3050.0,277.71,278.28,277.67,278.28,3050.0
2021-05-12 12:45:00,278.14,278.91,278.14,278.43,800.0,278.14,278.91,278.14,278.43,800.0
2021-05-12 12:50:00,278.42,278.76,278.42,278.68,2934.0,278.42,278.76,278.42,278.68,2934.0
2021-05-12 12:55:00,278.5,278.6,278.47,278.59,1966.0,278.5,278.6,278.47,278.59,1966.0
2021-05-12 13:00:00,278.48,279.41,278.46,279.41,4000.0,278.48,279.41,278.46,279.41,4000.0
2021-05-12 13:05:00,279.2,279.42,278.79,278.79,3149.0,279.2,279.42,278.79,278.79,3149.0
2021-05-12 13:10:00,278.88,279.28,278.88,279.21,2219.0,278.88,279.28,278.88,279.21,2219.0
2021-05-12 13:15:00,279.17,279.17,278.75,278.75,1060.0,279.17,279.17,278.75,278.75,1060.0
2021-05-12 13:20:00,278.74,278.74,278.21,278.21,4619.0,278.74,278.74,278.21,278.21,4619.0
2021-05-12 13:25:00,278.25,278.74,278.21,278.3,4488.0,278.25,278.74,278.21,278.3,4488.0
2021-05-12 13:30:00,278.22,278.39,278.0,278.2,3000.0,278.22,278.39,278.0,278.2,3000.0
2021-05-12 13:35:00,278.3,278.64,278.18,278.52,3500.0,278.3,278.64,278.18,278.52,3500.0
2021-05-12 13:40:00,278.24,278.29,277.63,277.63,4731.0,278.24,278.29,277.63,277.63,4731.0
2021-05-12 13:45:00,277.76,277.88,277.41,277.41,2929.0,277.76,277.88,277.41,277.41,2929.0
2021-05-12 13:50:00,277.32,277.4,277.06,277.23,3206.0,277.32,277.4,277.06,277.23,3206.0
2021-05-12 13:55:00,277.26,277.43,277.24,277.25,3534.0,277.26,277.43,277.24,277.25,3534.0
2021-05-12 14:00:00,277.32,277.53,277.32,277.38,3378.0,277.32,277.53,277.32,277.38,3378.0
2021-05-12 14:05:00,277.26,277.45,276.81,276.87,6136.0,277.26,277.45,276.81,276.87,6136.0
2021-05-12 14:10:00,276.86,276.98,276.33,276.98,5032.0,276.86,276.98,276.33,276.98,5032.0
2021-05-12 14:15:00,276.95,276.95,276.7,276.82,8709.0,276.95,276.95,276.7,276.82,8709.0
2021-05-12 14:20:00,276.97,277.4,276.9,277.01,8747.0,276.97,277.4,276.9,277.01,8747.0
2021-05-12 14:25:00,277.06,277.17,276.7,276.7,2604.0,277.06,277.17,276.7,276.7,2604.0
2021-05-12 14:30:00,276.44,277.4,276.36,277.22,5523.0,276.44,277.4,276.36,277.22,5523.0
2021-05-12 14:35:00,277.0,277.45,276.85,277.08,2904.0,277.0,277.45,276.85,277.08,2904.0
2021-05-12 14:40:00,277.0,277.42,277.0,277.42,2365.0,277.0,277.42,277.0,277.42,2365.0
2021-05-12 14:45:00,277.28,277.69,277.06,277.47,4300.0,277.28,277.69,277.06,277.47,4300.0
2021-05-12 14:50:00,277.54,277.54,277.08,277.08,1700.0,277.54,277.54,277.08,277.08,1700.0
2021-05-12 14:55:00,277.09,277.17,276.99,277.01,3546.0,277.09,277.17,276.99,277.01,3546.0
2021-05-12 15:00:00,276.9,276.9,276.22,276.39,3895.0,276.9,276.9,276.22,276.39,3895.0
2021-05-12 15:05:00,276.38,276.41,276.17,276.34,11761.0,276.38,276.41,276.17,276.34,11761.0
2021-05-12 15:10:00,276.26,276.31,275.31,275.66,6314.0,276.26,276.31,275.31,275.66,6314.0
2021-05-12 15:15:00,275.42,275.66,274.74,274.74,4790.0,275.42,275.66,274.74,274.74,4790.0
2021-05-12 15:20:00,274.85,275.5,274.84,275.08,4400.0,274.85,275.5,274.84,275.08,4400.0
2021-05-12 15:25:00,275.19,275.3,274.96,275.08,4906.0,275.19,275.3,274.96,275.08,4906.0
2021-05-12 15:30:00,275.06,275.44,275.04,275.34,6853.0,275.06,275.44,275.04,275.34,6853.0
2021-05-12 15:35:00,275.3,275.3,274.39,274.39,6778.0,275.3,275.3,274.39,274.39,6778.0
2021-05-12 15:40:00,274.5,275.1,274.42,274.87,7710.0,274.5,275.1,274.42,274.87,7710.0
2021-05-12 15:45:00,274.95,275.25,274.27,274.46,9407.0,274.95,275.25,274.27,274.46,9407.0
2021-05-12 15:50:00,274.28,274.28,273.07,273.39,20693.0,274.28,274.28,273.07,273.39,20693.0
2021-05-12 15:55:00,273.43,274.35,273.43,274.21,47335.0,273.43,274.35,273.43,274.21,47335.0
2021-05-13 09:30:00,274.65,275.57,274.26,275.0,15650.0,274.65,275.57,274.26,275.0,15650.0
2021-05-13 09:35:00,275.19,276.09,275.19,275.38,6083.0,275.19,276.09,275.19,275.38,6083.0
2021-05-13 09:40:00,275.71,276.56,275.35,276.38,2189.0,275.71,276.56,275.35,276.38,2189.0
2021-05-13 09:45:00,276.36,276.48,275.29,275.83,8771.0,276.36,276.48,275.29,275.83,8771.0
2021-05-13 09:50:00,275.72,276.55,275.49,276.49,6800.0,275.72,276.55,275.49,276.49,6800.0
2021-05-13 09:55:00,276.5,276.76,275.95,276.12,6654.0,276.5,276.76,275.95,276.12,6654.0
2021-05-13 10:00:00,276.79,277.41,276.78,277.39,5092.0,276.79,277.41,276.78,277.39,5092.0
2021-05-13 10:05:00,277.53,278.0,276.88,278.0,8140.0,277.53,278.0,276.88,278.0,8140.0
2021-05-13 10:10:00,277.89,279.23,277.89,279.01,11806.0,277.89,279.23,277.89,279.01,11806.0
2021-05-13 10:15:00,279.05,279.75,278.96,279.33,8537.0,279.05,279.75,278.96,279.33,8537.0
2021-05-13 10:20:00,279.6,280.56,279.52,280.09,5822.0,279.6,280.56,279.52,280.09,5822.0
2021-05-13 10:25:00,280.33,280.39,279.64,280.11,1716.0,280.33,280.39,279.64,280.11,1716.0
2021-05-13 10:30:00,280.23,280.4,279.59,279.75,6315.0,280.23,280.4,279.59,279.75,6315.0
2021-05-13 10:35:00,279.74,279.74,279.43,279.65,2600.0,279.74,279.74,279.43,279.65,2600.0
2021-05-13 10:40:00,279.74,279.75,279.49,279.57,3100.0,279.74,279.75,279.49,279.57,3100.0
2021-05-13 10:45:00,279.57,280.31,279.57,280.3,4147.0,279.57,280.31,279.57,280.3,4147.0
2021-05-13 10:50:00,280.48,281.09,280.48,280.9,5879.0,280.48,281.09,280.48,280.9,5879.0
2021-05-13 10:55:00,280.94,281.35,280.94,281.35,8024.0,280.94,281.35,280.94,281.35,8024.0
2021-05-13 11:00:00,281.35,281.41,280.37,280.47,5422.0,281.35,281.41,280.37,280.47,5422.0
2021-05-13 11:05:00,280.4,280.65,279.88,280.02,4792.0,280.4,280.65,279.88,280.02,4792.0
2021-05-13 11:10:00,280.01,280.01,279.48,279.55,3535.0,280.01,280.01,279.48,279.55,3535.0
2021-05-13 11:15:00,279.55,280.11,279.55,280.03,7042.0,279.55,280.11,279.55,280.03,7042.0
2021-05-13 11:20:00,280.06,280.08,279.68,279.8,9165.0,280.06,280.08,279.68,279.8,9165.0
2021-05-13 11:25:00,279.82,280.06,279.45,279.45,4986.0,279.82,280.06,279.45,279.45,4986.0
2021-05-13 11:30:00,279.45,279.84,279.45,279.75,2500.0,279.45,279.84,279.45,279.75,2500.0
2021-05-13 11:35:00,279.75,280.0,279.48,279.93,7128.0,279.75,280.0,279.48,279.93,7128.0
2021-05-13 11:40:00,279.85,279.85,278.84,278.91,4771.0,279.85,279.85,278.84,278.91,4771.0
2021-05-13 11:45:00,278.95,279.56,278.81,279.56,9964.0,278.95,279.56,278.81,279.56,9964.0
2021-05-13 11:50:00,279.59,279.59,278.77,278.77,14085.0,279.59,279.59,278.77,278.77,14085.0
2021-05-13 11:55:00,278.53,279.11,278.52,279.11,1899.0,278.53,279.11,278.52,279.11,1899.0
2021-05-13 12:00:00,279.01,279.33,279.0,279.0,2939.0,279.01,279.33,279.0,279.0,2939.0
2021-05-13 12:05:00,279.09,279.47,278.37,278.64,9472.0,279.09,279.47,278.37,278.64,9472.0
2021-05-13 12:10:00,278.74,279.21,278.74,279.21,2424.0,278.74,279.21,278.74,279.21,2424.0
2021-05-13 12:15:00,279.13,279.67,279.13,279.47,4309.0,279.13,279.67,279.13,279.47,4309.0
2021-05-13 12:20:00,279.77,279.9,279.68,279.68,1300.0,279.77,279.9,279.68,279.68,1300.0
2021-05-13 12:25:00,279.82,280.06,279.81,279.94,3258.0,279.82,280.06,279.81,279.94,3258.0
2021-05-13 12:30:00,279.89,280.15,279.67,279.69,9000.0,279.89,280.15,279.67,279.69,9000.0
2021-05-13 12:35:00,279.71,279.8,279.58,279.6,37486.0,279.71,279.8,279.58,279.6,37486.0
2021-05-13 12:40:00,279.65,279.83,279.48,279.83,2800.0,279.65,279.83,279.48,279.83,2800.0
2021-05-13 12:45:00,279.83,280.08,279.72,279.91,6869.0,279.83,280.08,279.72,279.91,6869.0
2021-05-13 12:50:00,279.91,279.91,279.6,279.63,17411.0,279.91,279.91,279.6,279.63,17411.0
2021-05-13 12:55:00,279.61,279.61,279.01,279.21,6152.0,279.61,279.61,279.01,279.21,6152.0
2021-05-13 13:00:00,279.21,279.69,279.08,279.58,6178.0,279.21,279.69,279.08,279.58,6178.0
2021-05-13 13:05:00,279.59,280.0,279.4,279.87,2844.0,279.59,280.0,279.4,279.87,2844.0
2021-05-13 13:10:00,279.83,279.92,279.46,279.68,3401.0,279.83,279.92,279.46,279.68,3401.0
2021-05-13 13:15:00,279.68,279.76,279.57,279.62,4068.0,279.68,279.76,279.57,279.62,4068.0
2021-05-13 13:20:00,279.61,279.76,279.54,279.69,5215.0,279.61,279.76,279.54,279.69,5215.0
2021-05-13 13:25:00,279.7,280.0,279.55,279.73,8427.0,279.7,280.0,279.55,279.73,8427.0
2021-05-13 13:30:00,279.8,279.8,279.03,279.17,5683.0,279.8,279.8,279.03,279.17,5683.0
2021-05-13 13:35:00,279.26,279.78,279.12,279.6,16555.0,279.26,279.78,279.12,279.6,16555.0
2021-05-13 13:40:00,279.68,279.95,279.51,279.89,3884.0,279.68,279.95,279.51,279.89,3884.0
2021-05-13 13:45:00,279.84,279.93,279.67,279.81,5735.0,279.84,279.93,279.67,279.81,5735.0
2021-05-13 13:50:00,279.84,279.89,279.55,279.76,6974.0,279.84,279.89,279.55,279.76,6974.0
2021-05-13 13:55:00,279.9,279.93,279.7,279.7,1700.0,279.9,279.93,279.7,279.7,1700.0
2021-05-13 14:00:00,279.7,280.73,279.67,280.53,5500.0,279.7,280.73,279.67,280.53,5500.0
2021-05-13 14:05:00,280.49,280.72,280.29,280.72,9425.0,280.49,280.72,280.29,280.72,9425.0
2021-05-13 14:10:00,280.73,281.4,280.73,281.31,4638.0,280.73,281.4,280.73,281.31,4638.0
2021-05-13 14:15:00,281.51,281.75,281.36,281.49,2756.0,281.51,281.75,281.36,281.49,2756.0
2021-05-13 14:20:00,281.67,281.89,280.77,280.9,17541.0,281.67,281.89,280.77,280.9,17541.0
2021-05-13 14:25:00,280.84,280.89,280.64,280.83,3100.0,280.84,280.89,280.64,280.83,3100.0
2021-05-13 14:30:00,280.73,281.2,280.63,281.11,4145.0,280.73,281.2,280.63,281.11,4145.0
2021-05-13 14:35:00,281.2,282.04,281.18,281.87,7103.0,281.2,282.04,281.18,281.87,7103.0
2021-05-13 14:40:00,281.94,282.13,281.79,282.11,3805.0,281.94,282.13,281.79,282.11,3805.0
2021-05-13 14:45:00,282.11,282.24,281.74,282.15,8687.0,282.11,282.24,281.74,282.15,8687.0
2021-05-13 14:50:00,282.01,282.15,281.79,282.09,5629.0,282.01,282.15,281.79,282.09,5629.0
2021-05-13 14:55:00,282.15,282.16,281.8,281.8,4148.0,282.15,282.16,281.8,281.8,4148.0
2021-05-13 15:00:00,281.92,282.4,281.92,282.35,19085.0,281.92,282.4,281.92,282.35,19085.0
2021-05-13 15:05:00,282.39,282.56,282.1,282.5,5966.0,282.39,282.56,282.1,282.5,5966.0
2021-05-13 15:10:00,282.66,283.08,282.28,282.28,9610.0,282.66,283.08,282.28,282.28,9610.0
2021-05-13 15:15:00,282.28,282.85,282.28,282.78,2751.0,282.28,282.85,282.28,282.78,2751.0
2021-05-13 15:20:00,282.87,283.16,282.47,282.52,4124.0,282.87,283.16,282.47,282.52,4124.0
2021-05-13 15:25:00,282.76,282.91,282.56,282.83,3919.0,282.76,282.91,282.56,282.83,3919.0
2021-05-13 15:30:00,282.83,283.09,282.35,282.61,12946.0,282.83,283.09,282.35,282.61,12946.0
2021-05-13 15:35:00,282.54,282.72,282.4,282.56,7619.0,282.54,282.72,282.4,282.56,7619.0
2021-05-13 15:40:00,282.42,282.65,282.31,282.53,11275.0,282.42,282.65,282.31,282.53,11275.0
2021-05-13 15:45:00,282.53,282.57,282.22,282.39,16439.0,282.53,282.57,282.22,282.39,16439.0
2021-05-13 15:50:00,282.36,282.36,281.72,282.16,14623.0,282.36,282.36,281.72,282.16,14623.0
2021-05-13 15:55:00,282.24,282.25,281.71,281.72,28612.0,282.24,282.25,281.71,281.72,28612.0
2021-05-14 09:30:00,281.48,282.09,280.0,280.96,29384.0,281.48,282.09,280.0,280.96,29384.0
2021-05-14 09:35:00,281.15,281.26,280.28,280.39,8230.0,281.15,281.26,280.28,280.39,8230.0
2021-05-14 09:40:00,280.46,280.88,279.46,279.46,10514.0,280.46,280.88,279.46,279.46,10514.0
2021-05-14 09:45:00,279.51,279.79,279.33,279.34,14874.0,279.51,279.79,279.33,279.34,14874.0
2021-05-14 09:50:00,279.47,279.6,278.22,278.38,14263.0,279.47,279.6,278.22,278.38,14263.0
2021-05-14 09:55:00,278.39,278.94,278.34,278.94,8075.0,278.39,278.94,278.34,278.94,8075.0
2021-05-14 10:00:00,279.17,279.17,278.42,278.42,5239.0,279.17,279.17,278.42,278.42,5239.0
2021-05-14 10:05:00,278.42,278.51,277.54,277.54,12552.0,278.42,278.51,277.54,277.54,12552.0
2021-05-14 10:10:00,277.41,277.55,276.8,276.81,9866.0,277.41,277.55,276.8,276.81,9866.0
2021-05-14 10:15:00,276.75,277.38,276.68,277.25,3560.0,276.75,277.38,276.68,277.25,3560.0
2021-05-14 10:20:00,277.16,277.37,276.65,277.02,10373.0,277.16,277.37,276.65,277.02,10373.0
2021-05-14 10:25:00,277.0,277.24,276.67,276.9,6208.0,277.0,277.24,276.67,276.9,6208.0
2021-05-14 10:30:00,276.95,276.98,276.06,276.32,13778.0,276.95,276.98,276.06,276.32,13778.0
2021-05-14 10:35:00,276.23,277.29,276.22,277.15,97467.0,276.23,277.29,276.22,277.15,97467.0
2021-05-14 10:40:00,277.0,277.12,276.56,276.62,7136.0,277.0,277.12,276.56,276.62,7136.0
2021-05-14 10:45:00,276.77,276.77,276.03,276.68,5998.0,276.77,276.77,276.03,276.68,5998.0
2021-05-14 10:50:00,276.59,278.08,276.59,278.08,3129.0,276.59,278.08,276.59,278.08,3129.0
2021-05-14 10:55:00,278.24,278.5,278.14,278.5,2406.0,278.24,278.5,278.14,278.5,2406.0
2021-05-14 11:00:00,278.4,278.42,278.0,278.15,2399.0,278.4,278.42,278.0,278.15,2399.0
2021-05-14 11:05:00,278.2,278.25,277.89,277.97,8006.0,278.2,278.25,277.89,277.97,8006.0
2021-05-14 11:10:00,277.98,278.3,277.98,278.27,2937.0,277.98,278.3,277.98,278.27,2937.0
2021-05-14 11:15:00,278.24,279.53,278.24,279.25,3217.0,278.24,279.53,278.24,279.25,3217.0
2021-05-14 11:20:00,279.32,279.38,278.95,279.1,4403.0,279.32,279.38,278.95,279.1,4403.0
2021-05-14 11:25:00,279.05,279.49,278.96,279.03,8700.0,279.05,279.49,278.96,279.03,8700.0
2021-05-14 11:30:00,279.33,279.69,279.2,279.45,4606.0,279.33,279.69,279.2,279.45,4606.0
2021-05-14 11:35:00,279.5,279.61,279.14,279.21,4207.0,279.5,279.61,279.14,279.21,4207.0
2021-05-14 11:40:00,279.22,279.25,278.96,279.2,3339.0,279.22,279.25,278.96,279.2,3339.0
2021-05-14 11:45:00,279.28,279.41,278.97,278.97,2131.0,279.28,279.41,278.97,278.97,2131.0
2021-05-14 11:50:00,278.8,278.98,278.77,278.81,1676.0,278.8,278.98,278.77,278.81,1676.0
2021-05-14 11:55:00,278.94,279.1,278.81,279.08,3467.0,278.94,279.1,278.81,279.08,3467.0
2021-05-14 12:00:00,279.1,279.22,278.57,278.57,5863.0,279.1,279.22,278.57,278.57,5863.0
2021-05-14 12:05:00,278.39,278.57,278.25,278.44,4296.0,278.39,278.57,278.25,278.44,4296.0
2021-05-14 12:10:00,278.36,278.8,278.36,278.79,2837.0,278.36,278.8,278.36,278.79,2837.0
2021-05-14 12:15:00,278.64,278.65,278.58,278.65,800.0,278.64,278.65,278.58,278.65,800.0
2021-05-14 12:20:00,278.63,278.69,278.47,278.49,2082.0,278.63,278.69,278.47,278.49,2082.0
2021-05-14 12:25:00,278.45,278.78,278.45,278.78,1400.0,278.45,278.78,278.45,278.78,1400.0
2021-05-14 12:30:00,278.72,278.75,278.41,278.75,3689.0,278.72,278.75,278.41,278.75,3689.0
2021-05-14 12:35:00,278.79,278.95,278.79,278.93,3303.0,278.79,278.95,278.79,278.93,3303.0
2021-05-14 12:40:00,279.03,279.2,279.03,279.07,1500.0,279.03,279.2,279.03,279.07,1500.0
2021-05-14 12:45:00,279.19,279.3,279.09,279.3,1757.0,279.19,279.3,279.09,279.3,1757.0
2021-05-14 12:50:00,279.3,279.54,279.25,279.54,3865.0,279.3,279.54,279.25,279.54,3865.0
2021-05-14 12:55:00,279.61,279.79,279.28,279.29,8501.0,279.61,279.79,279.28,279.29,8501.0
2021-05-14 13:00:00,279.15,279.19,279.07,279.09,2050.0,279.15,279.19,279.07,279.09,2050.0
2021-05-14 13:05:00,279.12,279.34,279.12,279.31,2527.0,279.12,279.34,279.12,279.31,2527.0
2021-05-14 13:10:00,279.28,279.44,279.12,279.12,3256.0,279.28,279.44,279.12,279.12,3256.0
2021-05-14 13:15:00,279.01,279.01,278.57,278.65,2178.0,279.01,279.01,278.57,278.65,2178.0
2021-05-14 13:20:00,278.69,278.69,278.43,278.63,1555.0,278.69,278.69,278.43,278.63,1555.0
2021-05-14 13:25:00,278.84,279.0,278.68,278.79,3704.0,278.84,279.0,278.68,278.79,3704.0
2021-05-14 13:30:00,278.91,278.91,278.66,278.76,1480.0,278.91,278.91,278.66,278.76,1480.0
2021-05-14 13:35:00,278.83,279.44,278.83,279.35,5866.0,278.83,279.44,278.83,279.35,5866.0
2021-05-14 13:40:00,279.43,279.5,279.25,279.32,700.0,279.43,279.5,279.25,279.32,700.0
2021-05-14 13:45:00,279.25,279.25,279.0,279.07,700.0,279.25,279.25,279.0,279.07,700.0
2021-05-14 13:50:00,279.0,279.21,279.0,279.12,800.0,279.0,279.21,279.0,279.12,800.0
2021-05-14 13:55:00,279.06,279.74,279.06,279.73,3124.0,279.06,279.74,279.06,279.73,3124.0
2021-05-14 14:00:00,279.74,279.85,279.29,279.37,2835.0,279.74,279.85,279.29,279.37,2835.0
2021-05-14 14:05:00,279.43,279.51,279.27,279.27,1562.0,279.43,279.51,279.27,279.27,1562.0
2021-05-14 14:10:00,279.28,279.65,279.18,279.65,1992.0,279.28,279.65,279.18,279.65,1992.0
2021-05-14 14:15:00,279.64,279.64,279.31,279.4,4157.0,279.64,279.64,279.31,279.4,4157.0
2021-05-14 14:20:00,279.38,279.38,279.26,279.38,2525.0,279.38,279.38,279.26,279.38,2525.0
2021-05-14 14:25:00,279.31,279.51,279.31,279.43,3138.0,279.31,279.51,279.31,279.43,3138.0
2021-05-14 14:30:00,279.48,279.71,279.45,279.53,2885.0,279.48,279.71,279.45,279.53,2885.0
2021-05-14 14:35:00,279.48,279.62,279.46,279.5,2735.0,279.48,279.62,279.46,279.5,2735.0
2021-05-14 14:40:00,279.49,279.58,279.49,279.58,1200.0,279.49,279.58,279.49,279.58,1200.0
2021-05-14 14:45:00,279.74,280.25,279.71,280.25,2674.0,279.74,280.25,279.71,280.25,2674.0
2021-05-14 14:50:00,280.3,280.46,280.24,280.31,3842.0,280.3,280.46,280.24,280.31,3842.0
2021-05-14 14:55:00,280.25,280.72,280.21,280.72,2440.0,280.25,280.72,280.21,280.72,2440.0
2021-05-14 15:00:00,280.78,280.78,280.49,280.55,4241.0,280.78,280.78,280.49,280.55,4241.0
2021-05-14 15:05:00,280.71,280.86,280.62,280.86,3656.0,280.71,280.86,280.62,280.86,3656.0
2021-05-14 15:10:00,280.9,281.29,280.82,281.29,6822.0,280.9,281.29,280.82,281.29,6822.0
2021-05-14 15:15:00,281.28,281.75,281.26,281.75,5385.0,281.28,281.75,281.26,281.75,5385.0
2021-05-14 15:20:00,281.55,281.55,280.95,281.0,5914.0,281.55,281.55,280.95,281.0,5914.0
2021-05-14 15:25:00,280.97,281.37,280.96,281.33,5010.0,280.97,281.37,280.96,281.33,5010.0
2021-05-14 15:30:00,281.3,281.31,280.65,280.93,6509.0,281.3,281.31,280.65,280.93,6509.0
2021-05-14 15:35:00,280.99,281.27,280.97,281.22,5245.0,280.99,281.27,280.97,281.22,5245.0
2021-05-14 15:40:00,281.25,281.28,280.89,281.1,7647.0,281.25,281.28,280.89,281.1,7647.0
2021-05-14 15:45:00,281.1,281.62,280.94,281.14,18821.0,281.1,281.62,280.94,281.14,18821.0
2021-05-14 15:50:00,280.98,280.98,280.3,280.55,22747.0,280.98,280.98,280.3,280.55,22747.0
2021-05-14 15:55:00,280.59,280.62,280.1,280.17,44121.0,280.59,280.62,280.1,280.17,44121.0
2021-05-17 09:30:00,280.57,282.2,280.15,282.2,51939.0,280.57,282.2,280.15,282.2,51939.0
2021-05-17 09:35:00,281.92,284.0,281.91,283.67,30958.0,281.92,284.0,281.91,283.67,30958.0
2021-05-17 09:40:00,283.8,284.28,282.75,283.17,23285.0,283.8,284.28,282.75,283.17,23285.0
2021-05-17 09:45:00,282.94,283.68,282.94,283.09,3557.0,282.94,283.68,282.94,283.09,3557.0
2021-05-17 09:50:00,283.53,284.25,283.2,283.62,10723.0,283.53,284.25,283.2,283.62,10723.0
2021-05-17 09:55:00,283.68,284.12,283.33,283.74,3683.0,283.68,284.12,283.33,283.74,3683.0
2021-05-17 10:00:00,283.47,284.04,282.89,283.02,4918.0,283.47,284.04,282.89,283.02,4918.0
2021-05-17 10:05:00,283.26,283.27,282.34,282.34,3800.0,283.26,283.27,282.34,282.34,3800.0
2021-05-17 10:10:00,282.18,283.5,282.18,283.05,6644.0,282.18,283.5,282.18,283.05,6644.0
2021-05-17 10:15:00,283.03,283.87,282.82,283.87,24839.0,283.03,283.87,282.82,283.87,24839.0
2021-05-17 10:20:00,284.17,284.21,283.8,283.89,5271.0,284.17,284.21,283.8,283.89,5271.0
2021-05-17 10:25:00,284.01,284.45,283.53,283.54,10540.0,284.01,284.45,283.53,283.54,10540.0
2021-05-17 10:30:00,283.64,283.82,282.91,283.22,7593.0,283.64,283.82,282.91,283.22,7593.0
2021-05-17 10:35:00,283.11,283.85,283.11,283.46,3150.0,283.11,283.85,283.11,283.46,3150.0
2021-05-17 10:40:00,283.26,283.26,282.53,282.93,5025.0,283.26,283.26,282.53,282.93,5025.0
2021-05-17 10:45:00,282.85,283.18,282.81,283.09,2700.0,282.85,283.18,282.81,283.09,2700.0
2021-05-17 10:50:00,283.18,283.68,282.99,283.47,4986.0,283.18,283.68,282.99,283.47,4986.0
2021-05-17 10:55:00,283.5,283.98,283.38,283.88,6124.0,283.5,283.98,283.38,283.88,6124.0
2021-05-17 11:00:00,283.86,284.26,283.63,284.26,5677.0,283.86,284.26,283.63,284.26,5677.0
2021-05-17 11:05:00,284.17,284.57,283.82,283.82,7336.0,284.17,284.57,283.82,283.82,7336.0
2021-05-17 11:10:00,283.76,283.79,283.16,283.34,4496.0,283.76,283.79,283.16,283.34,4496.0
2021-05-17 11:15:00,283.55,284.16,283.55,283.88,4300.0,283.55,284.16,283.55,283.88,4300.0
2021-05-17 11:20:00,284.04,284.55,283.96,284.07,5645.0,284.04,284.55,283.96,284.07,5645.0
2021-05-17 11:25:00,284.0,284.0,282.91,282.99,4483.0,284.0,284.0,282.91,282.99,4483.0
2021-05-17 11:30:00,282.91,282.93,282.48,282.93,4448.0,282.91,282.93,282.48,282.93,4448.0
2021-05-17 11:35:00,282.95,283.47,282.41,282.42,7747.0,282.95,283.47,282.41,282.42,7747.0
2021-05-17 11:40:00,282.35,283.12,281.94,283.12,9291.0,282.35,283.12,281.94,283.12,9291.0
2021-05-17 11:45:00,283.08,283.15,282.96,283.09,2200.0,283.08,283.15,282.96,283.09,2200.0
2021-05-17 11:50:00,283.1,283.11,282.35,282.55,8101.0,283.1,283.11,282.35,282.55,8101.0
2021-05-17 11:55:00,282.56,282.75,282.47,282.75,1000.0,282.56,282.75,282.47,282.75,1000.0
2021-05-17 12:00:00,282.64,282.85,282.61,282.85,2394.0,282.64,282.85,282.61,282.85,2394.0
2021-05-17 12:05:00,282.86,283.04,282.42,282.42,3325.0,282.86,283.04,282.42,282.42,3325.0
2021-05-17 12:10:00,282.69,282.94,282.67,282.78,6435.0,282.69,282.94,282.67,282.78,6435.0
2021-05-17 12:15:00,282.65,283.07,282.6,282.96,7903.0,282.65,283.07,282.6,282.96,7903.0
2021-05-17 12:20:00,283.0,283.0,282.6,282.6,2110.0,283.0,283.0,282.6,282.6,2110.0
2021-05-17 12:25:00,282.36,282.79,282.21,282.68,4160.0,282.36,282.79,282.21,282.68,4160.0
2021-05-17 12:30:00,282.52,282.84,282.33,282.75,4406.0,282.52,282.84,282.33,282.75,4406.0
2021-05-17 12:35:00,282.85,283.28,282.85,283.07,5015.0,282.85,283.28,282.85,283.07,5015.0
2021-05-17 12:40:00,283.12,283.62,283.06,283.36,6352.0,283.12,283.62,283.06,283.36,6352.0
2021-05-17 12:45:00,283.31,283.33,282.9,283.12,2300.0,283.31,283.33,282.9,283.12,2300.0
2021-05-17 12:50:00,282.97,283.23,282.92,283.17,4057.0,282.97,283.23,282.92,283.17,4057.0
2021-05-17 12:55:00,283.12,283.12,282.96,282.96,1927.0,283.12,283.12,282.96,282.96,1927.0
2021-05-17 13:00:00,282.92,282.96,282.7,282.96,5371.0,282.92,282.96,282.7,282.96,5371.0
2021-05-17 13:05:00,282.96,282.97,282.71,282.97,4650.0,282.96,282.97,282.71,282.97,4650.0
2021-05-17 13:10:00,282.85,283.06,282.82,282.82,2900.0,282.85,283.06,282.82,282.82,2900.0
2021-05-17 13:15:00,282.81,282.94,282.76,282.94,2601.0,282.81,282.94,282.76,282.94,2601.0
2021-05-17 13:20:00,282.98,282.98,282.6,282.6,3861.0,282.98,282.98,282.6,282.6,3861.0
2021-05-17 13:25:00,282.54,282.74,282.44,282.74,2316.0,282.54,282.74,282.44,282.74,2316.0
2021-05-17 13:30:00,282.81,282.82,282.29,282.29,3027.0,282.81,282.82,282.29,282.29,3027.0
2021-05-17 13:35:00,282.2,282.36,281.54,281.55,4161.0,282.2,282.36,281.54,281.55,4161.0
2021-05-17 13:40:00,281.5,281.5,280.83,281.34,5758.0,281.5,281.5,280.83,281.34,5758.0
2021-05-17 13:45:00,281.67,281.79,281.61,281.73,1377.0,281.67,281.79,281.61,281.73,1377.0
2021-05-17 13:50:00,281.73,281.73,281.12,281.32,2006.0,281.73,281.73,281.12,281.32,2006.0
2021-05-17 13:55:00,281.26,281.27,280.8,280.8,5310.0,281.26,281.27,280.8,280.8,5310.0
2021-05-17 14:00:00,280.95,280.95,280.63,280.78,2010.0,280.95,280.95,280.63,280.78,2010.0
2021-05-17 14:05:00,280.7,280.86,280.55,280.85,3623.0,280.7,280.86,280.55,280.85,3623.0
2021-05-17 14:10:00,280.88,281.1,280.77,280.77,4036.0,280.88,281.1,280.77,280.77,4036.0
2021-05-17 14:15:00,280.75,280.95,280.72,280.78,1750.0,280.75,280.95,280.72,280.78,1750.0
2021-05-17 14:20:00,280.66,280.77,280.63,280.66,2400.0,280.66,280.77,280.63,280.66,2400.0
2021-05-17 14:25:00,280.66,280.92,280.6,280.7,2311.0,280.66,280.92,280.6,280.7,2311.0
2021-05-17 14:30:00,280.7,280.71,280.59,280.68,1000.0,280.7,280.71,280.59,280.68,1000.0
2021-05-17 14:35:00,280.6,280.62,280.28,280.36,3383.0,280.6,280.62,280.28,280.36,3383.0
2021-05-17 14:40:00,280.42,280.51,279.3,279.93,27220.0,280.42,280.51,279.3,279.93,27220.0
2021-05-17 14:45:00,280.08,280.4,280.08,280.2,2237.0,280.08,280.4,280.08,280.2,2237.0
2021-05-17 14:50:00,280.16,280.83,280.16,280.65,17289.0,280.16,280.83,280.16,280.65,17289.0
2021-05-17 14:55:00,280.63,281.16,280.62,281.16,1358.0,280.63,281.16,280.62,281.16,1358.0
2021-05-17 15:00:00,281.15,281.5,281.15,281.25,2447.0,281.15,281.5,281.15,281.25,2447.0
2021-05-17 15:05:00,281.18,281.45,281.06,281.44,4434.0,281.18,281.45,281.06,281.44,4434.0
2021-05-17 15:10:00,281.33,281.68,281.33,281.51,3117.0,281.33,281.68,281.33,281.51,3117.0
2021-05-17 15:15:00,281.56,281.56,280.89,281.06,3107.0,281.56,281.56,280.89,281.06,3107.0
2021-05-17 15:20:00,281.05,281.05,280.81,280.99,1704.0,281.05,281.05,280.81,280.99,1704.0
2021-05-17 15:25:00,280.85,280.85,280.04,280.73,5907.0,280.85,280.85,280.04,280.73,5907.0
2021-05-17 15:30:00,280.77,281.15,280.77,281.0,4125.0,280.77,281.15,280.77,281.0,4125.0
2021-05-17 15:35:00,281.0,281.0,280.68,280.78,2987.0,281.0,281.0,280.68,280.78,2987.0
2021-05-17 15:40:00,280.77,281.05,280.71,280.92,5359.0,280.77,281.05,280.71,280.92,5359.0
2021-05-17 15:45:00,280.91,280.91,280.39,280.48,3399.0,280.91,280.91,280.39,280.48,3399.0
2021-05-17 15:50:00,280.72,280.84,280.01,280.1,9831.0,280.72,280.84,280.01,280.1,9831.0
2021-05-17 15:55:00,280.09,280.39,279.82,280.34,15494.0,280.09,280.39,279.82,280.34,15494.0
2021-05-18 09:30:00,282.49,282.55,280.22,280.46,22163.0,282.49,282.55,280.22,280.46,22163.0
2021-05-18 09:35:00,280.2,281.17,280.17,280.92,11633.0,280.2,281.17,280.17,280.92,11633.0
2021-05-18 09:40:00,280.71,280.71,279.6,279.77,9050.0,280.71,280.71,279.6,279.77,9050.0
2021-05-18 09:45:00,279.79,280.26,279.71,279.8,7800.0,279.79,280.26,279.71,279.8,7800.0
2021-05-18 09:50:00,279.52,280.25,278.83,279.9,7485.0,279.52,280.25,278.83,279.9,7485.0
2021-05-18 09:55:00,279.89,279.89,279.27,279.86,4133.0,279.89,279.89,279.27,279.86,4133.0
2021-05-18 10:00:00,279.86,279.9,279.0,279.02,3707.0,279.86,279.9,279.0,279.02,3707.0
2021-05-18 10:05:00,279.02,279.68,278.82,279.44,4753.0,279.02,279.68,278.82,279.44,4753.0
2021-05-18 10:10:00,279.48,279.76,279.37,279.52,2401.0,279.48,279.76,279.37,279.52,2401.0
2021-05-18 10:15:00,279.47,279.87,279.28,279.61,4446.0,279.47,279.87,279.28,279.61,4446.0
2021-05-18 10:20:00,279.6,279.6,279.38,279.39,5174.0,279.6,279.6,279.38,279.39,5174.0
2021-05-18 10:25:00,279.42,279.59,279.34,279.44,2219.0,279.42,279.59,279.34,279.44,2219.0
2021-05-18 10:30:00,279.66,280.3,279.64,280.22,4466.0,279.66,280.3,279.64,280.22,4466.0
2021-05-18 10:35:00,280.37,281.12,280.37,281.12,2488.0,280.37,281.12,280.37,281.12,2488.0
2021-05-18 10:40:00,281.23,282.34,281.22,282.34,4158.0,281.23,282.34,281.22,282.34,4158.0
2021-05-18 10:45:00,282.47,282.9,282.41,282.7,7600.0,282.47,282.9,282.41,282.7,7600.0
2021-05-18 10:50:00,282.6,282.62,282.43,282.5,6161.0,282.6,282.62,282.43,282.5,6161.0
2021-05-18 10:55:00,282.56,282.78,282.04,282.17,4431.0,282.56,282.78,282.04,282.17,4431.0
2021-05-18 11:00:00,282.1,282.53,282.09,282.52,700.0,282.1,282.53,282.09,282.52,700.0
2021-05-18 11:05:00,282.53,282.6,282.27,282.36,3697.0,282.53,282.6,282.27,282.36,3697.0
2021-05-18 11:10:00,282.56,282.61,282.29,282.5,3380.0,282.56,282.61,282.29,282.5,3380.0
2021-05-18 11:15:00,282.35,282.36,282.02,282.13,3711.0,282.35,282.36,282.02,282.13,3711.0
2021-05-18 11:20:00,282.15,282.17,281.91,282.08,2359.0,282.15,282.17,281.91,282.08,2359.0
2021-05-18 11:25:00,282.08,282.46,282.08,282.46,1942.0,282.08,282.46,282.08,282.46,1942.0
2021-05-18 11:30:00,282.63,282.63,281.87,281.95,3845.0,282.63,282.63,281.87,281.95,3845.0
2021-05-18 11:35:00,281.81,282.16,281.81,282.08,2303.0,281.81,282.16,281.81,282.08,2303.0
2021-05-18 11:40:00,282.13,282.15,281.7,281.88,2801.0,282.13,282.15,281.7,281.88,2801.0
2021-05-18 11:45:00,282.03,282.33,281.92,282.2,1676.0,282.03,282.33,281.92,282.2,1676.0
2021-05-18 11:50:00,282.23,282.24,282.08,282.16,3200.0,282.23,282.24,282.08,282.16,3200.0
2021-05-18 11:55:00,282.11,282.39,282.11,282.29,2320.0,282.11,282.39,282.11,282.29,2320.0
2021-05-18 12:00:00,282.15,282.48,282.14,282.47,6200.0,282.15,282.48,282.14,282.47,6200.0
2021-05-18 12:05:00,282.35,282.42,282.24,282.33,1680.0,282.35,282.42,282.24,282.33,1680.0
2021-05-18 12:10:00,282.41,282.65,282.36,282.65,2122.0,282.41,282.65,282.36,282.65,2122.0
2021-05-18 12:15:00,282.6,282.6,282.22,282.22,3006.0,282.6,282.6,282.22,282.22,3006.0
2021-05-18 12:20:00,282.28,282.56,282.22,282.47,1891.0,282.28,282.56,282.22,282.47,1891.0
2021-05-18 12:25:00,282.47,282.49,282.39,282.44,1100.0,282.47,282.49,282.39,282.44,1100.0
2021-05-18 12:30:00,282.5,282.5,282.32,282.32,2400.0,282.5,282.5,282.32,282.32,2400.0
2021-05-18 12:35:00,282.3,282.77,282.26,282.7,2562.0,282.3,282.77,282.26,282.7,2562.0
2021-05-18 12:40:00,282.76,282.85,282.73,282.81,1979.0,282.76,282.85,282.73,282.81,1979.0
2021-05-18 12:45:00,282.85,282.85,282.73,282.73,1818.0,282.85,282.85,282.73,282.73,1818.0
2021-05-18 12:50:00,282.71,282.76,282.49,282.49,3095.0,282.71,282.76,282.49,282.49,3095.0
2021-05-18 12:55:00,282.47,282.72,282.12,282.21,3604.0,282.47,282.72,282.12,282.21,3604.0
2021-05-18 13:00:00,282.33,282.5,282.3,282.44,2414.0,282.33,282.5,282.3,282.44,2414.0
2021-05-18 13:05:00,282.44,282.48,282.31,282.38,1777.0,282.44,282.48,282.31,282.38,1777.0
2021-05-18 13:10:00,282.43,282.57,282.39,282.55,2308.0,282.43,282.57,282.39,282.55,2308.0
2021-05-18 13:15:00,282.51,283.28,282.51,282.55,10829.0,282.51,283.28,282.51,282.55,10829.0
2021-05-18 13:20:00,282.49,283.3,282.49,283.15,6597.0,282.49,283.3,282.49,283.15,6597.0
2021-05-18 13:25:00,283.15,283.18,282.8,282.96,1953.0,283.15,283.18,282.8,282.96,1953.0
2021-05-18 13:30:00,283.03,283.45,282.97,283.45,3539.0,283.03,283.45,282.97,283.45,3539.0
2021-05-18 13:35:00,283.2,283.44,283.1,283.43,3909.0,283.2,283.44,283.1,283.43,3909.0
2021-05-18 13:40:00,283.36,283.5,283.31,283.4,2810.0,283.36,283.5,283.31,283.4,2810.0
2021-05-18 13:45:00,283.41,283.5,283.21,283.42,3306.0,283.41,283.5,283.21,283.42,3306.0
2021-05-18 13:50:00,283.35,283.35,283.14,283.16,2300.0,283.35,283.35,283.14,283.16,2300.0
2021-05-18 13:55:00,283.2,283.33,283.08,283.24,1800.0,283.2,283.33,283.08,283.24,1800.0
2021-05-18 14:00:00,283.26,283.28,282.9,282.95,3835.0,283.26,283.28,282.9,282.95,3835.0
2021-05-18 14:05:00,283.0,283.11,282.93,283.0,2450.0,283.0,283.11,282.93,283.0,2450.0
2021-05-18 14:10:00,283.01,283.11,282.89,283.02,3679.0,283.01,283.11,282.89,283.02,3679.0
2021-05-18 14:15:00,282.91,283.17,282.91,282.96,3532.0,282.91,283.17,282.91,282.96,3532.0
2021-05-18 14:20:00,283.06,283.13,282.78,282.78,3731.0,283.06,283.13,282.78,282.78,3731.0
2021-05-18 14:25:00,282.75,282.87,282.61,282.61,4291.0,282.75,282.87,282.61,282.61,4291.0
2021-05-18 14:30:00,282.69,282.84,282.61,282.62,6699.0,282.69,282.84,282.61,282.62,6699.0
2021-05-18 14:35:00,282.53,282.53,281.91,282.11,1400.0,282.53,282.53,281.91,282.11,1400.0
2021-05-18 14:40:00,282.18,282.18,281.74,282.08,2853.0,282.18,282.18,281.74,282.08,2853.0
2021-05-18 14:45:00,282.05,282.06,281.83,281.99,1975.0,282.05,282.06,281.83,281.99,1975.0
2021-05-18 14:50:00,281.98,282.27,281.92,281.99,2801.0,281.98,282.27,281.92,281.99,2801.0
2021-05-18 14:55:00,281.84,282.25,281.84,282.13,1545.0,281.84,282.25,281.84,282.13,1545.0
2021-05-18 15:00:00,282.21,282.46,282.19,282.46,1250.0,282.21,282.46,282.19,282.46,1250.0
2021-05-18 15:05:00,282.35,282.39,282.25,282.31,2201.0,282.35,282.39,282.25,282.31,2201.0
2021-05-18 15:10:00,282.36,282.39,282.09,282.09,2873.0,282.36,282.39,282.09,282.09,2873.0
2021-05-18 15:15:00,282.12,282.34,282.12,282.15,1150.0,282.12,282.34,282.12,282.15,1150.0
2021-05-18 15:20:00,282.14,282.36,282.14,282.36,600.0,282.14,282.36,282.14,282.36,600.0
2021-05-18 15:25:00,282.53,282.74,282.52,282.54,4068.0,282.53,282.74,282.52,282.54,4068.0
2021-05-18 15:30:00,282.54,282.68,282.49,282.64,3766.0,282.54,282.68,282.49,282.64,3766.0
2021-05-18 15:35:00,282.64,282.88,282.62,282.74,5506.0,282.64,282.88,282.62,282.74,5506.0
2021-05-18 15:40:00,282.78,282.97,282.77,282.77,5902.0,282.78,282.97,282.77,282.77,5902.0
2021-05-18 15:45:00,282.82,282.82,281.92,281.96,8619.0,282.82,282.82,281.92,281.96,8619.0
2021-05-18 15:50:00,282.05,282.14,281.15,281.46,10749.0,282.05,282.14,281.15,281.46,10749.0
2021-05-18 15:55:00,281.55,281.71,281.02,281.21,22195.0,281.55,281.71,281.02,281.21,22195.0
2021-05-19 09:30:00,278.37,278.84,277.01,277.61,22255.0,278.37,278.84,277.01,277.61,22255.0
2021-05-19 09:35:00,277.54,277.61,276.06,277.05,6243.0,277.54,277.61,276.06,277.05,6243.0
2021-05-19 09:40:00,276.94,278.04,276.94,277.74,5314.0,276.94,278.04,276.94,277.74,5314.0
2021-05-19 09:45:00,277.9,278.7,277.04,277.05,13689.0,277.9,278.7,277.04,277.05,13689.0
2021-05-19 09:50:00,277.22,277.71,277.15,277.3,6300.0,277.22,277.71,277.15,277.3,6300.0
2021-05-19 09:55:00,277.29,278.33,277.24,278.06,6601.0,277.29,278.33,277.24,278.06,6601.0
2021-05-19 10:00:00,278.24,278.24,276.72,276.82,21119.0,278.24,278.24,276.72,276.82,21119.0
2021-05-19 10:05:00,277.14,277.14,276.52,276.52,9483.0,277.14,277.14,276.52,276.52,9483.0
2021-05-19 10:10:00,276.57,277.38,276.57,277.38,2300.0,276.57,277.38,276.57,277.38,2300.0
2021-05-19 10:15:00,277.15,277.28,276.65,277.15,3737.0,277.15,277.28,276.65,277.15,3737.0
2021-05-19 10:20:00,277.25,277.32,276.79,276.79,4245.0,277.25,277.32,276.79,276.79,4245.0
2021-05-19 10:25:00,276.89,277.55,276.89,277.29,2880.0,276.89,277.55,276.89,277.29,2880.0
2021-05-19 10:30:00,277.25,277.26,276.51,276.71,3771.0,277.25,277.26,276.51,276.71,3771.0
2021-05-19 10:35:00,276.88,277.37,276.64,276.64,1800.0,276.88,277.37,276.64,276.64,1800.0
2021-05-19 10:40:00,276.58,276.91,276.45,276.81,8371.0,276.58,276.91,276.45,276.81,8371.0
2021-05-19 10:45:00,276.8,277.65,276.79,277.56,2111.0,276.8,277.65,276.79,277.56,2111.0
2021-05-19 10:50:00,277.95,278.5,277.88,278.33,3514.0,277.95,278.5,277.88,278.33,3514.0
2021-05-19 10:55:00,278.34,278.36,277.88,278.09,3805.0,278.34,278.36,277.88,278.09,3805.0
2021-05-19 11:00:00,278.2,278.3,277.95,277.95,1800.0,278.2,278.3,277.95,277.95,1800.0
2021-05-19 11:05:00,278.07,279.57,277.99,279.48,3508.0,278.07,279.57,277.99,279.48,3508.0
2021-05-19 11:10:00,279.56,280.33,279.46,280.16,4645.0,279.56,280.33,279.46,280.16,4645.0
2021-05-19 11:15:00,280.23,280.26,279.56,280.26,3161.0,280.23,280.26,279.56,280.26,3161.0
2021-05-19 11:20:00,280.25,280.66,280.19,280.65,4570.0,280.25,280.66,280.19,280.65,4570.0
2021-05-19 11:25:00,280.51,280.51,279.65,279.72,2192.0,280.51,280.51,279.65,279.72,2192.0
2021-05-19 11:30:00,279.59,279.83,279.59,279.82,871.0,279.59,279.83,279.59,279.82,871.0
2021-05-19 11:35:00,279.93,280.01,279.61,279.63,3389.0,279.93,280.01,279.61,279.63,3389.0
2021-05-19 11:40:00,279.63,279.67,279.01,279.59,2600.0,279.63,279.67,279.01,279.59,2600.0
2021-05-19 11:45:00,279.6,279.74,279.11,279.68,3253.0,279.6,279.74,279.11,279.68,3253.0
2021-05-19 11:50:00,279.66,279.66,279.11,279.11,2307.0,279.66,279.66,279.11,279.11,2307.0
2021-05-19 11:55:00,279.33,279.69,279.33,279.69,1800.0,279.33,279.69,279.33,279.69,1800.0
2021-05-19 12:00:00,279.67,279.78,279.51,279.65,704.0,279.67,279.78,279.51,279.65,704.0
2021-05-19 12:05:00,279.66,280.15,279.65,279.82,2804.0,279.66,280.15,279.65,279.82,2804.0
2021-05-19 12:10:00,279.91,280.14,279.8,279.8,1300.0,279.91,280.14,279.8,279.8,1300.0
2021-05-19 12:15:00,279.84,280.03,279.84,280.03,908.0,279.84,280.03,279.84,280.03,908.0
2021-05-19 12:20:00,279.96,280.56,279.95,280.55,3503.0,279.96,280.56,279.95,280.55,3503.0
2021-05-19 12:25:00,280.62,280.62,280.03,280.03,1900.0,280.62,280.62,280.03,280.03,1900.0
2021-05-19 12:30:00,279.95,279.99,279.87,279.97,500.0,279.95,279.99,279.87,279.97,500.0
2021-05-19 12:35:00,280.11,280.39,280.04,280.04,1214.0,280.11,280.39,280.04,280.04,1214.0
2021-05-19 12:40:00,280.11,280.38,280.04,280.19,3000.0,280.11,280.38,280.04,280.19,3000.0
2021-05-19 12:45:00,280.15,280.15,279.94,279.98,1672.0,280.15,280.15,279.94,279.98,1672.0
2021-05-19 12:50:00,279.84,279.9,279.6,279.9,1400.0,279.84,279.9,279.6,279.9,1400.0
2021-05-19 12:55:00,280.4,280.49,280.27,280.35,602.0,280.4,280.49,280.27,280.35,602.0
2021-05-19 13:00:00,280.48,280.73,280.48,280.67,3685.0,280.48,280.73,280.48,280.67,3685.0
2021-05-19 13:05:00,280.71,281.04,280.67,280.73,1937.0,280.71,281.04,280.67,280.73,1937.0
2021-05-19 13:10:00,280.67,281.16,280.66,280.87,2798.0,280.67,281.16,280.66,280.87,2798.0
2021-05-19 13:15:00,280.98,280.98,280.79,280.79,1359.0,280.98,280.98,280.79,280.79,1359.0
2021-05-19 13:20:00,280.88,280.88,280.18,280.18,1100.0,280.88,280.88,280.18,280.18,1100.0
2021-05-19 13:25:00,280.04,280.42,280.0,280.21,1248.0,280.04,280.42,280.0,280.21,1248.0
2021-05-19 13:30:00,280.31,280.31,280.0,280.31,1200.0,280.31,280.31,280.0,280.31,1200.0
2021-05-19 13:35:00,279.9,279.97,279.68,279.68,3215.0,279.9,279.97,279.68,279.68,3215.0
2021-05-19 13:40:00,279.74,280.24,279.71,280.04,2829.0,279.74,280.24,279.71,280.04,2829.0
2021-05-19 13:45:00,280.22,280.22,280.0,280.06,1400.0,280.22,280.22,280.0,280.06,1400.0
2021-05-19 13:50:00,280.33,280.39,280.19,280.21,800.0,280.33,280.39,280.19,280.21,800.0
2021-05-19 13:55:00,280.17,280.19,279.98,279.98,1400.0,280.17,280.19,279.98,279.98,1400.0
2021-05-19 14:00:00,279.98,280.66,279.79,279.79,5326.0,279.98,280.66,279.79,279.79,5326.0
2021-05-19 14:05:00,279.49,279.72,279.28,279.63,3300.0,279.49,279.72,279.28,279.63,3300.0
2021-05-19 14:10:00,279.65,279.66,278.87,279.26,3413.0,279.65,279.66,278.87,279.26,3413.0
2021-05-19 14:15:00,279.42,279.56,278.95,279.56,2900.0,279.42,279.56,278.95,279.56,2900.0
2021-05-19 14:20:00,279.74,281.54,279.74,281.04,3838.0,279.74,281.54,279.74,281.04,3838.0
2021-05-19 14:25:00,280.99,281.1,280.96,281.04,1657.0,280.99,281.1,280.96,281.04,1657.0
2021-05-19 14:30:00,281.19,281.54,280.62,280.88,6360.0,281.19,281.54,280.62,280.88,6360.0
2021-05-19 14:35:00,281.07,281.1,280.34,280.34,2600.0,281.07,281.1,280.34,280.34,2600.0
2021-05-19 14:40:00,280.17,280.42,280.06,280.38,1409.0,280.17,280.42,280.06,280.38,1409.0
2021-05-19 14:45:00,280.45,280.45,280.13,280.21,1804.0,280.45,280.45,280.13,280.21,1804.0
2021-05-19 14:50:00,280.05,280.08,279.91,280.06,1408.0,280.05,280.08,279.91,280.06,1408.0
2021-05-19 14:55:00,280.18,280.66,279.92,280.49,2701.0,280.18,280.66,279.92,280.49,2701.0
2021-05-19 15:00:00,280.26,280.3,280.08,280.14,1213.0,280.26,280.3,280.08,280.14,1213.0
2021-05-19 15:05:00,280.29,280.55,280.25,280.55,6596.0,280.29,280.55,280.25,280.55,6596.0
2021-05-19 15:10:00,280.49,281.1,280.49,280.88,2258.0,280.49,281.1,280.49,280.88,2258.0
2021-05-19 15:15:00,281.0,281.48,280.82,281.31,11995.0,281.0,281.48,280.82,281.31,11995.0
2021-05-19 15:20:00,281.02,281.68,280.63,281.37,15010.0,281.02,281.68,280.63,281.37,15010.0
2021-05-19 15:25:00,281.2,281.42,281.04,281.32,2505.0,281.2,281.42,281.04,281.32,2505.0
2021-05-19 15:30:00,281.22,281.22,280.83,281.01,3196.0,281.22,281.22,280.83,281.01,3196.0
2021-05-19 15:35:00,281.14,281.41,281.02,281.41,2589.0,281.14,281.41,281.02,281.41,2589.0
2021-05-19 15:40:00,281.32,281.32,280.86,280.86,6102.0,281.32,281.32,280.86,280.86,6102.0
2021-05-19 15:45:00,280.8,280.97,280.29,280.49,10936.0,280.8,280.97,280.29,280.49,10936.0
2021-05-19 15:50:00,280.55,281.6,280.55,281.6,8443.0,280.55,281.6,280.55,281.6,8443.0
2021-05-19 15:55:00,281.52,281.9,281.21,281.68,23696.0,281.52,281.9,281.21,281.68,23696.0
2021-05-20 09:30:00,281.0,282.1,280.01,281.85,11555.0,281.0,282.1,280.01,281.85,11555.0
2021-05-20 09:35:00,282.4,282.8,282.15,282.65,3850.0,282.4,282.8,282.15,282.65,3850.0
2021-05-20 09:40:00,282.83,283.67,282.83,283.67,8099.0,282.83,283.67,282.83,283.67,8099.0
2021-05-20 09:45:00,283.66,285.27,283.65,284.73,19651.0,283.66,285.27,283.65,284.73,19651.0
2021-05-20 09:50:00,284.75,285.24,284.34,285.24,5070.0,284.75,285.24,284.34,285.24,5070.0
2021-05-20 09:55:00,285.06,285.2,284.34,284.67,4107.0,285.06,285.2,284.34,284.67,4107.0
2021-05-20 10:00:00,284.62,285.89,284.62,285.89,3651.0,284.62,285.89,284.62,285.89,3651.0
2021-05-20 10:05:00,285.68,286.23,285.55,285.66,19111.0,285.68,286.23,285.55,285.66,19111.0
2021-05-20 10:10:00,285.65,285.66,285.0,285.48,6588.0,285.65,285.66,285.0,285.48,6588.0
2021-05-20 10:15:00,285.5,285.59,285.38,285.38,3136.0,285.5,285.59,285.38,285.38,3136.0
2021-05-20 10:20:00,285.53,286.19,285.53,286.11,3210.0,285.53,286.19,285.53,286.11,3210.0
2021-05-20 10:25:00,286.23,286.26,286.01,286.03,2800.0,286.23,286.26,286.01,286.03,2800.0
2021-05-20 10:30:00,285.91,286.94,285.9,286.91,12204.0,285.91,286.94,285.9,286.91,12204.0
2021-05-20 10:35:00,286.88,287.17,286.58,286.61,10437.0,286.88,287.17,286.58,286.61,10437.0
2021-05-20 10:40:00,286.68,287.75,286.59,287.68,8009.0,286.68,287.75,286.59,287.68,8009.0
2021-05-20 10:45:00,287.8,287.97,287.54,287.79,3261.0,287.8,287.97,287.54,287.79,3261.0
2021-05-20 10:50:00,287.78,287.9,287.59,287.59,1425.0,287.78,287.9,287.59,287.59,1425.0
2021-05-20 10:55:00,287.6,288.29,287.6,288.28,8763.0,287.6,288.29,287.6,288.28,8763.0
2021-05-20 11:00:00,288.25,288.85,288.12,288.43,7687.0,288.25,288.85,288.12,288.43,7687.0
2021-05-20 11:05:00,288.5,288.52,287.94,288.3,5180.0,288.5,288.52,287.94,288.3,5180.0
2021-05-20 11:10:00,288.26,288.36,288.07,288.3,7102.0,288.26,288.36,288.07,288.3,7102.0
2021-05-20 11:15:00,288.21,288.24,287.86,288.24,6694.0,288.21,288.24,287.86,288.24,6694.0
2021-05-20 11:20:00,288.3,288.37,287.98,287.98,6160.0,288.3,288.37,287.98,287.98,6160.0
2021-05-20 11:25:00,287.88,288.8,287.8,288.8,5243.0,287.88,288.8,287.8,288.8,5243.0
2021-05-20 11:30:00,288.78,289.0,288.75,288.94,5258.0,288.78,289.0,288.75,288.94,5258.0
2021-05-20 11:35:00,288.85,289.24,288.73,289.18,8589.0,288.85,289.24,288.73,289.18,8589.0
2021-05-20 11:40:00,289.12,289.85,289.12,289.79,12626.0,289.12,289.85,289.12,289.79,12626.0
2021-05-20 11:45:00,289.88,290.16,289.88,290.16,6569.0,289.88,290.16,289.88,290.16,6569.0
2021-05-20 11:50:00,290.11,290.32,289.75,290.15,3908.0,290.11,290.32,289.75,290.15,3908.0
2021-05-20 11:55:00,290.18,290.36,289.79,289.98,5141.0,290.18,290.36,289.79,289.98,5141.0
2021-05-20 12:00:00,290.09,290.17,289.7,290.03,3602.0,290.09,290.17,289.7,290.03,3602.0
2021-05-20 12:05:00,289.92,290.05,289.44,289.61,3858.0,289.92,290.05,289.44,289.61,3858.0
2021-05-20 12:10:00,289.59,289.62,288.64,288.64,4565.0,289.59,289.62,288.64,288.64,4565.0
2021-05-20 12:15:00,288.65,288.72,288.11,288.65,4979.0,288.65,288.72,288.11,288.65,4979.0
2021-05-20 12:20:00,288.79,288.85,288.38,288.38,2112.0,288.79,288.85,288.38,288.38,2112.0
2021-05-20 12:25:00,288.5,288.72,288.48,288.68,1900.0,288.5,288.72,288.48,288.68,1900.0
2021-05-20 12:30:00,288.6,288.8,288.04,288.05,2840.0,288.6,288.8,288.04,288.05,2840.0
2021-05-20 12:35:00,288.04,288.04,287.34,287.78,10976.0,288.04,288.04,287.34,287.78,10976.0
2021-05-20 12:40:00,287.78,287.87,287.58,287.58,1141.0,287.78,287.87,287.58,287.58,1141.0
2021-05-20 12:45:00,287.65,287.87,287.5,287.75,2225.0,287.65,287.87,287.5,287.75,2225.0
2021-05-20 12:50:00,287.69,287.7,287.48,287.48,1300.0,287.69,287.7,287.48,287.48,1300.0
2021-05-20 12:55:00,287.53,287.53,287.21,287.33,1980.0,287.53,287.53,287.21,287.33,1980.0
2021-05-20 13:00:00,287.37,287.37,286.81,286.81,5710.0,287.37,287.37,286.81,286.81,5710.0
2021-05-20 13:05:00,286.77,286.77,286.74,286.75,225.0,286.77,286.77,286.74,286.75,225.0
2021-05-20 13:10:00,286.91,287.6,286.89,287.57,12617.0,286.91,287.6,286.89,287.57,12617.0
2021-05-20 13:15:00,287.67,287.71,286.97,287.48,14840.0,287.67,287.71,286.97,287.48,14840.0
2021-05-20 13:20:00,287.61,287.84,287.58,287.83,10924.0,287.61,287.84,287.58,287.83,10924.0
2021-05-20 13:25:00,287.9,287.9,287.54,287.7,8961.0,287.9,287.9,287.54,287.7,8961.0
2021-05-20 13:30:00,287.74,287.82,287.6,287.64,15769.0,287.74,287.82,287.6,287.64,15769.0
2021-05-20 13:35:00,287.62,287.64,287.18,287.19,7127.0,287.62,287.64,287.18,287.19,7127.0
2021-05-20 13:40:00,287.16,287.4,287.09,287.21,3800.0,287.16,287.4,287.09,287.21,3800.0
2021-05-20 13:45:00,287.16,287.35,286.79,287.03,16238.0,287.16,287.35,286.79,287.03,16238.0
2021-05-20 13:50:00,287.06,287.14,286.7,286.76,4740.0,287.06,287.14,286.7,286.76,4740.0
2021-05-20 13:55:00,286.77,287.21,286.56,286.85,6229.0,286.77,287.21,286.56,286.85,6229.0
2021-05-20 14:00:00,286.74,286.79,286.38,286.49,16062.0,286.74,286.79,286.38,286.49,16062.0
2021-05-20 14:05:00,286.62,286.73,285.82,285.85,3008.0,286.62,286.73,285.82,285.85,3008.0
2021-05-20 14:10:00,285.99,285.99,285.69,285.69,4036.0,285.99,285.99,285.69,285.69,4036.0
2021-05-20 14:15:00,285.73,285.91,285.5,285.68,10459.0,285.73,285.91,285.5,285.68,10459.0
2021-05-20 14:20:00,285.6,285.81,285.52,285.52,3382.0,285.6,285.81,285.52,285.52,3382.0
2021-05-20 14:25:00,285.51,285.83,285.46,285.83,2207.0,285.51,285.83,285.46,285.83,2207.0
2021-05-20 14:30:00,285.82,285.92,285.33,285.34,3803.0,285.82,285.92,285.33,285.34,3803.0
2021-05-20 14:35:00,285.49,285.53,285.27,285.37,3838.0,285.49,285.53,285.27,285.37,3838.0
2021-05-20 14:40:00,285.32,286.17,285.2,286.13,7870.0,285.32,286.17,285.2,286.13,7870.0
2021-05-20 14:45:00,286.21,286.53,286.2,286.53,27101.0,286.21,286.53,286.2,286.53,27101.0
2021-05-20 14:50:00,286.43,286.76,285.66,286.47,22280.0,286.43,286.76,285.66,286.47,22280.0
2021-05-20 14:55:00,286.46,286.8,286.45,286.68,6874.0,286.46,286.8,286.45,286.68,6874.0
2021-05-20 15:00:00,286.68,286.99,286.41,286.93,6843.0,286.68,286.99,286.41,286.93,6843.0
2021-05-20 15:05:00,286.87,286.87,286.48,286.74,3422.0,286.87,286.87,286.48,286.74,3422.0
2021-05-20 15:10:00,286.81,287.52,286.8,287.41,6799.0,286.81,287.52,286.8,287.41,6799.0
2021-05-20 15:15:00,287.35,287.54,287.25,287.54,3479.0,287.35,287.54,287.25,287.54,3479.0
2021-05-20 15:20:00,287.59,287.89,287.38,287.89,8442.0,287.59,287.89,287.38,287.89,8442.0
2021-05-20 15:25:00,287.8,288.24,287.78,288.11,5248.0,287.8,288.24,287.78,288.11,5248.0
2021-05-20 15:30:00,288.11,288.12,287.62,287.7,3100.0,288.11,288.12,287.62,287.7,3100.0
2021-05-20 15:35:00,287.76,287.94,287.38,287.38,5383.0,287.76,287.94,287.38,287.38,5383.0
2021-05-20 15:40:00,287.3,287.32,287.07,287.08,6788.0,287.3,287.32,287.07,287.08,6788.0
2021-05-20 15:45:00,287.15,287.25,286.79,286.86,11319.0,287.15,287.25,286.79,286.86,11319.0
2021-05-20 15:50:00,286.72,286.73,286.07,286.63,15173.0,286.72,286.73,286.07,286.63,15173.0
2021-05-20 15:55:00,286.69,286.7,286.32,286.57,29670.0,286.69,286.7,286.32,286.57,29670.0
2021-05-21 09:30:00,288.11,289.68,287.56,288.9,39958.0,288.11,289.68,287.56,288.9,39958.0
2021-05-21 09:35:00,288.87,288.9,287.76,288.82,4198.0,288.87,288.9,287.76,288.82,4198.0
2021-05-21 09:40:00,288.91,289.26,288.53,288.91,4936.0,288.91,289.26,288.53,288.91,4936.0
2021-05-21 09:45:00,288.67,289.65,288.23,289.25,9061.0,288.67,289.65,288.23,289.25,9061.0
2021-05-21 09:50:00,289.17,289.57,289.07,289.4,5000.0,289.17,289.57,289.07,289.4,5000.0
2021-05-21 09:55:00,289.41,289.88,289.18,289.79,4519.0,289.41,289.88,289.18,289.79,4519.0
2021-05-21 10:00:00,289.8,289.91,288.67,289.07,3044.0,289.8,289.91,288.67,289.07,3044.0
2021-05-21 10:05:00,288.7,288.7,287.8,287.8,3707.0,288.7,288.7,287.8,287.8,3707.0
2021-05-21 10:10:00,287.97,288.19,287.68,287.68,7800.0,287.97,288.19,287.68,287.68,7800.0
2021-05-21 10:15:00,287.68,288.17,287.4,288.08,6852.0,287.68,288.17,287.4,288.08,6852.0
2021-05-21 10:20:00,287.85,288.37,287.85,287.99,3600.0,287.85,288.37,287.85,287.99,3600.0
2021-05-21 10:25:00,287.94,288.47,287.94,288.08,3621.0,287.94,288.47,287.94,288.08,3621.0
2021-05-21 10:30:00,288.05,288.27,288.05,288.07,2900.0,288.05,288.27,288.05,288.07,2900.0
2021-05-21 10:35:00,288.05,288.18,287.05,287.05,5887.0,288.05,288.18,287.05,287.05,5887.0
2021-05-21 10:40:00,287.0,287.75,286.81,287.43,4772.0,287.0,287.75,286.81,287.43,4772.0
2021-05-21 10:45:00,287.31,287.77,287.23,287.46,2845.0,287.31,287.77,287.23,287.46,2845.0
2021-05-21 10:50:00,287.4,287.73,287.13,287.38,2730.0,287.4,287.73,287.13,287.38,2730.0
2021-05-21 10:55:00,287.73,287.85,287.62,287.71,1726.0,287.73,287.85,287.62,287.71,1726.0
2021-05-21 11:00:00,287.71,288.34,287.3,287.3,7061.0,287.71,288.34,287.3,287.3,7061.0
2021-05-21 11:05:00,287.53,288.02,287.29,287.86,3706.0,287.53,288.02,287.29,287.86,3706.0
2021-05-21 11:10:00,288.0,288.12,287.87,287.87,2700.0,288.0,288.12,287.87,287.87,2700.0
2021-05-21 11:15:00,288.06,288.47,287.88,288.47,3257.0,288.06,288.47,287.88,288.47,3257.0
2021-05-21 11:20:00,288.42,289.07,288.42,288.8,6252.0,288.42,289.07,288.42,288.8,6252.0
2021-05-21 11:25:00,288.65,288.77,287.97,288.02,3250.0,288.65,288.77,287.97,288.02,3250.0
2021-05-21 11:30:00,288.29,289.1,288.29,288.74,7441.0,288.29,289.1,288.29,288.74,7441.0
2021-05-21 11:35:00,288.69,288.69,287.91,287.93,9495.0,288.69,288.69,287.91,287.93,9495.0
2021-05-21 11:40:00,287.92,288.12,287.56,287.88,5130.0,287.92,288.12,287.56,287.88,5130.0
2021-05-21 11:45:00,288.0,288.0,287.52,287.55,2600.0,288.0,288.0,287.52,287.55,2600.0
2021-05-21 11:50:00,287.7,287.85,287.13,287.14,5281.0,287.7,287.85,287.13,287.14,5281.0
2021-05-21 11:55:00,287.33,287.34,286.82,286.87,4400.0,287.33,287.34,286.82,286.87,4400.0
2021-05-21 12:00:00,286.9,286.97,286.76,286.79,1715.0,286.9,286.97,286.76,286.79,1715.0
2021-05-21 12:05:00,287.04,287.08,286.22,286.27,4984.0,287.04,287.08,286.22,286.27,4984.0
2021-05-21 12:10:00,286.38,286.56,285.8,286.1,21893.0,286.38,286.56,285.8,286.1,21893.0
2021-05-21 12:15:00,286.23,286.23,286.03,286.21,2106.0,286.23,286.23,286.03,286.21,2106.0
2021-05-21 12:20:00,286.16,286.38,286.16,286.36,1550.0,286.16,286.38,286.16,286.36,1550.0
2021-05-21 12:25:00,286.38,286.39,286.19,286.28,2710.0,286.38,286.39,286.19,286.28,2710.0
2021-05-21 12:30:00,286.27,286.27,286.11,286.15,1300.0,286.27,286.27,286.11,286.15,1300.0
2021-05-21 12:35:00,286.1,286.17,286.1,286.17,700.0,286.1,286.17,286.1,286.17,700.0
2021-05-21 12:40:00,286.08,286.1,285.0,285.63,22260.0,286.08,286.1,285.0,285.63,22260.0
2021-05-21 12:45:00,285.55,285.55,285.19,285.28,2100.0,285.55,285.55,285.19,285.28,2100.0
2021-05-21 12:50:00,285.32,285.32,284.33,284.33,6274.0,285.32,285.32,284.33,284.33,6274.0
2021-05-21 12:55:00,284.14,284.76,283.92,284.4,6593.0,284.14,284.76,283.92,284.4,6593.0
2021-05-21 13:00:00,284.48,284.77,284.45,284.77,1503.0,284.48,284.77,284.45,284.77,1503.0
2021-05-21 13:05:00,284.77,285.18,284.77,284.93,2512.0,284.77,285.18,284.77,284.93,2512.0
2021-05-21 13:10:00,284.87,285.05,284.54,284.75,1968.0,284.87,285.05,284.54,284.75,1968.0
2021-05-21 13:15:00,284.69,284.85,284.47,284.69,4003.0,284.69,284.85,284.47,284.69,4003.0
2021-05-21 13:20:00,284.67,284.86,284.49,284.49,2350.0,284.67,284.86,284.49,284.49,2350.0
2021-05-21 13:25:00,284.52,284.62,284.23,284.23,2327.0,284.52,284.62,284.23,284.23,2327.0
2021-05-21 13:30:00,284.28,284.72,284.21,284.6,4876.0,284.28,284.72,284.21,284.6,4876.0
2021-05-21 13:35:00,284.46,284.55,284.26,284.45,2512.0,284.46,284.55,284.26,284.45,2512.0
2021-05-21 13:40:00,284.4,284.46,284.23,284.23,1472.0,284.4,284.46,284.23,284.23,1472.0
2021-05-21 13:45:00,284.22,284.22,283.7,283.7,3328.0,284.22,284.22,283.7,283.7,3328.0
2021-05-21 13:50:00,283.86,284.13,283.86,284.1,1004.0,283.86,284.13,283.86,284.1,1004.0
2021-05-21 13:55:00,284.17,284.17,283.91,283.91,1877.0,284.17,284.17,283.91,283.91,1877.0
2021-05-21 14:00:00,283.81,283.81,283.55,283.56,2150.0,283.81,283.81,283.55,283.56,2150.0
2021-05-21 14:05:00,283.54,284.08,283.54,284.08,3404.0,283.54,284.08,283.54,284.08,3404.0
2021-05-21 14:10:00,284.14,284.19,284.02,284.07,2291.0,284.14,284.19,284.02,284.07,2291.0
2021-05-21 14:15:00,284.01,284.39,283.93,284.33,3608.0,284.01,284.39,283.93,284.33,3608.0
2021-05-21 14:20:00,284.22,284.66,284.18,284.63,5631.0,284.22,284.66,284.18,284.63,5631.0
2021-05-21 14:25:00,284.57,284.61,284.31,284.44,2362.0,284.57,284.61,284.31,284.44,2362.0
2021-05-21 14:30:00,284.44,284.45,283.86,283.86,2142.0,284.44,284.45,283.86,283.86,2142.0
2021-05-21 14:35:00,283.93,283.98,283.62,283.63,2971.0,283.93,283.98,283.62,283.63,2971.0
2021-05-21 14:40:00,283.57,283.89,283.55,283.78,2350.0,283.57,283.89,283.55,283.78,2350.0
2021-05-21 14:45:00,283.89,284.14,283.83,283.83,2500.0,283.89,284.14,283.83,283.83,2500.0
2021-05-21 14:50:00,283.8,284.14,283.75,284.14,2900.0,283.8,284.14,283.75,284.14,2900.0
2021-05-21 14:55:00,284.14,284.61,284.04,284.08,2467.0,284.14,284.61,284.04,284.08,2467.0
2021-05-21 15:00:00,284.18,284.23,284.04,284.22,2080.0,284.18,284.23,284.04,284.22,2080.0
2021-05-21 15:05:00,284.27,284.36,284.02,284.13,2500.0,284.27,284.36,284.02,284.13,2500.0
2021-05-21 15:10:00,284.03,284.28,284.03,284.17,2367.0,284.03,284.28,284.03,284.17,2367.0
2021-05-21 15:15:00,284.27,284.29,284.02,284.03,4999.0,284.27,284.29,284.02,284.03,4999.0
2021-05-21 15:20:00,283.91,284.37,283.85,284.37,3400.0,283.91,284.37,283.85,284.37,3400.0
2021-05-21 15:25:00,284.27,284.86,284.15,284.78,22997.0,284.27,284.86,284.15,284.78,22997.0
2021-05-21 15:30:00,284.76,285.32,284.75,284.99,25518.0,284.76,285.32,284.75,284.99,25518.0
2021-05-21 15:35:00,285.05,285.28,284.8,284.8,7913.0,285.05,285.28,284.8,284.8,7913.0
2021-05-21 15:40:00,284.7,284.71,283.99,284.07,18786.0,284.7,284.71,283.99,284.07,18786.0
2021-05-21 15:45:00,284.06,284.07,283.27,283.31,17006.0,284.06,284.07,283.27,283.31,17006.0
2021-05-21 15:50:00,283.39,283.99,283.0,283.14,31269.0,283.39,283.99,283.0,283.14,31269.0
2021-05-21 15:55:00,283.18,283.69,282.78,283.49,31994.0,283.18,283.69,282.78,283.49,31994.0
2021-05-24 09:30:00,285.6,286.7,283.96,286.35,15426.0,285.6,286.7,283.96,286.35,15426.0
2021-05-24 09:35:00,286.19,287.27,286.1,286.41,3355.0,286.19,287.27,286.1,286.41,3355.0
2021-05-24 09:40:00,286.43,286.69,285.22,285.41,6391.0,286.43,286.69,285.22,285.41,6391.0
2021-05-24 09:45:00,285.53,285.61,284.5,284.5,3840.0,285.53,285.61,284.5,284.5,3840.0
2021-05-24 09:50:00,284.8,285.46,284.74,285.46,22903.0,284.8,285.46,284.74,285.46,22903.0
2021-05-24 09:55:00,285.03,285.27,284.19,285.27,4316.0,285.03,285.27,284.19,285.27,4316.0
2021-05-24 10:00:00,285.1,285.21,284.33,284.38,2100.0,285.1,285.21,284.33,284.38,2100.0
2021-05-24 10:05:00,284.23,284.58,283.8,284.07,4356.0,284.23,284.58,283.8,284.07,4356.0
2021-05-24 10:10:00,284.06,284.24,283.7,283.78,2699.0,284.06,284.24,283.7,283.78,2699.0
2021-05-24 10:15:00,283.83,284.79,283.83,284.74,4005.0,283.83,284.79,283.83,284.74,4005.0
2021-05-24 10:20:00,284.83,285.31,284.83,285.31,3285.0,284.83,285.31,284.83,285.31,3285.0
2021-05-24 10:25:00,285.37,285.4,284.78,284.78,1300.0,285.37,285.4,284.78,284.78,1300.0
2021-05-24 10:30:00,284.86,284.95,284.64,284.66,2466.0,284.86,284.95,284.64,284.66,2466.0
2021-05-24 10:35:00,284.7,284.82,284.41,284.41,2700.0,284.7,284.82,284.41,284.41,2700.0
2021-05-24 10:40:00,284.54,284.59,284.32,284.4,3300.0,284.54,284.59,284.32,284.4,3300.0
2021-05-24 10:45:00,284.34,284.45,284.21,284.33,6450.0,284.34,284.45,284.21,284.33,6450.0
2021-05-24 10:50:00,284.31,284.32,283.89,284.08,4741.0,284.31,284.32,283.89,284.08,4741.0
2021-05-24 10:55:00,284.18,284.2,283.6,283.61,3499.0,284.18,284.2,283.6,283.61,3499.0
2021-05-24 11:00:00,283.74,284.23,283.73,283.89,2724.0,283.74,284.23,283.73,283.89,2724.0
2021-05-24 11:05:00,283.81,284.0,283.81,283.99,1300.0,283.81,284.0,283.81,283.99,1300.0
2021-05-24 11:10:00,284.09,284.09,283.85,283.88,2838.0,284.09,284.09,283.85,283.88,2838.0
2021-05-24 11:15:00,283.9,284.38,283.9,284.38,3321.0,283.9,284.38,283.9,284.38,3321.0
2021-05-24 11:20:00,284.36,284.45,284.16,284.27,3950.0,284.36,284.45,284.16,284.27,3950.0
2021-05-24 11:25:00,284.25,284.52,284.14,284.32,2558.0,284.25,284.52,284.14,284.32,2558.0
2021-05-24 11:30:00,284.31,284.63,284.3,284.45,3906.0,284.31,284.63,284.3,284.45,3906.0
2021-05-24 11:35:00,284.5,284.5,283.87,283.98,4386.0,284.5,284.5,283.87,283.98,4386.0
2021-05-24 11:40:00,283.98,284.04,283.89,284.03,2598.0,283.98,284.04,283.89,284.03,2598.0
2021-05-24 11:45:00,283.89,283.99,283.64,283.64,2472.0,283.89,283.99,283.64,283.64,2472.0
2021-05-24 11:50:00,283.65,283.69,283.45,283.58,3496.0,283.65,283.69,283.45,283.58,3496.0
2021-05-24 11:55:00,283.62,283.62,283.24,283.38,4155.0,283.62,283.62,283.24,283.38,4155.0
2021-05-24 12:00:00,283.49,283.53,283.1,283.1,2131.0,283.49,283.53,283.1,283.1,2131.0
2021-05-24 12:05:00,283.02,283.04,282.73,282.83,1119.0,283.02,283.04,282.73,282.83,1119.0
2021-05-24 12:10:00,282.63,282.68,282.58,282.66,1098.0,282.63,282.68,282.58,282.66,1098.0
2021-05-24 12:15:00,282.66,282.69,282.32,282.32,3579.0,282.66,282.69,282.32,282.32,3579.0
2021-05-24 12:20:00,282.45,282.46,282.3,282.39,600.0,282.45,282.46,282.3,282.39,600.0
2021-05-24 12:25:00,282.19,282.27,281.65,281.82,3500.0,282.19,282.27,281.65,281.82,3500.0
2021-05-24 12:30:00,281.92,282.0,281.55,281.8,10117.0,281.92,282.0,281.55,281.8,10117.0
2021-05-24 12:35:00,281.84,281.99,281.69,281.69,5077.0,281.84,281.99,281.69,281.69,5077.0
2021-05-24 12:40:00,281.59,281.76,281.47,281.49,2000.0,281.59,281.76,281.47,281.49,2000.0
2021-05-24 12:45:00,281.46,281.67,281.41,281.47,2950.0,281.46,281.67,281.41,281.47,2950.0
2021-05-24 12:50:00,281.47,281.52,281.08,281.27,12088.0,281.47,281.52,281.08,281.27,12088.0
2021-05-24 12:55:00,281.31,281.37,281.19,281.19,4949.0,281.31,281.37,281.19,281.19,4949.0
2021-05-24 13:00:00,281.17,281.17,280.95,281.15,4867.0,281.17,281.17,280.95,281.15,4867.0
2021-05-24 13:05:00,281.06,281.19,280.84,281.07,4748.0,281.06,281.19,280.84,281.07,4748.0
2021-05-24 13:10:00,280.99,281.11,280.65,280.65,4436.0,280.99,281.11,280.65,280.65,4436.0
2021-05-24 13:15:00,280.72,280.77,280.08,280.27,21269.0,280.72,280.77,280.08,280.27,21269.0
2021-05-24 13:20:00,280.28,280.49,280.26,280.39,5170.0,280.28,280.49,280.26,280.39,5170.0
2021-05-24 13:25:00,280.43,280.5,280.28,280.38,3697.0,280.43,280.5,280.28,280.38,3697.0
2021-05-24 13:30:00,280.44,280.47,280.22,280.22,8792.0,280.44,280.47,280.22,280.22,8792.0
2021-05-24 13:35:00,280.22,280.28,280.14,280.22,3701.0,280.22,280.28,280.14,280.22,3701.0
2021-05-24 13:40:00,280.14,280.22,280.03,280.04,6839.0,280.14,280.22,280.03,280.04,6839.0
2021-05-24 13:45:00,280.07,280.18,279.86,280.03,14231.0,280.07,280.18,279.86,280.03,14231.0
2021-05-24 13:50:00,280.01,280.09,279.8,279.81,5090.0,280.01,280.09,279.8,279.81,5090.0
2021-05-24 13:55:00,279.84,279.89,279.42,279.49,9814.0,279.84,279.89,279.42,279.49,9814.0
2021-05-24 14:00:00,279.51,279.58,279.23,279.29,3613.0,279.51,279.58,279.23,279.29,3613.0
2021-05-24 14:05:00,279.35,279.36,278.87,279.15,10905.0,279.35,279.36,278.87,279.15,10905.0
2021-05-24 14:10:00,279.27,279.74,279.27,279.42,8844.0,279.27,279.74,279.27,279.42,8844.0
2021-05-24 14:15:00,279.44,279.44,278.72,278.92,12202.0,279.44,279.44,278.72,278.92,12202.0
2021-05-24 14:20:00,278.91,278.99,278.43,278.56,4820.0,278.91,278.99,278.43,278.56,4820.0
2021-05-24 14:25:00,278.4,278.61,278.27,278.31,4732.0,278.4,278.61,278.27,278.31,4732.0
2021-05-24 14:30:00,278.38,278.38,278.01,278.31,6026.0,278.38,278.38,278.01,278.31,6026.0
2021-05-24 14:35:00,278.22,278.35,278.01,278.09,6785.0,278.22,278.35,278.01,278.09,6785.0
2021-05-24 14:40:00,278.02,278.18,277.96,278.15,2540.0,278.02,278.18,277.96,278.15,2540.0
2021-05-24 14:45:00,278.18,278.62,278.13,278.59,3500.0,278.18,278.62,278.13,278.59,3500.0
2021-05-24 14:50:00,278.66,278.69,278.33,278.43,3898.0,278.66,278.69,278.33,278.43,3898.0
2021-05-24 14:55:00,278.47,278.99,278.31,278.93,4460.0,278.47,278.99,278.31,278.93,4460.0
2021-05-24 15:00:00,278.9,279.15,278.89,279.13,1500.0,278.9,279.15,278.89,279.13,1500.0
2021-05-24 15:05:00,279.12,279.39,279.12,279.26,3204.0,279.12,279.39,279.12,279.26,3204.0
2021-05-24 15:10:00,279.15,279.63,279.15,279.5,8912.0,279.15,279.63,279.15,279.5,8912.0
2021-05-24 15:15:00,279.45,279.88,279.36,279.6,7194.0,279.45,279.88,279.36,279.6,7194.0
2021-05-24 15:20:00,279.62,279.8,279.61,279.75,8090.0,279.62,279.8,279.61,279.75,8090.0
2021-05-24 15:25:00,279.75,279.91,279.31,279.44,11597.0,279.75,279.91,279.31,279.44,11597.0
2021-05-24 15:30:00,279.2,279.2,278.97,279.16,4023.0,279.2,279.2,278.97,279.16,4023.0
2021-05-24 15:35:00,279.2,279.3,279.1,279.3,3583.0,279.2,279.3,279.1,279.3,3583.0
2021-05-24 15:40:00,279.23,279.84,279.23,279.84,4881.0,279.23,279.84,279.23,279.84,4881.0
2021-05-24 15:45:00,279.8,279.93,279.38,279.52,12484.0,279.8,279.93,279.38,279.52,12484.0
2021-05-24 15:50:00,279.2,279.54,279.01,279.42,11377.0,279.2,279.54,279.01,279.42,11377.0
2021-05-24 15:55:00,279.33,279.33,278.65,279.0,18801.0,279.33,279.33,278.65,279.0,18801.0
2021-05-25 09:30:00,278.97,280.27,277.77,277.77,12588.0,278.97,280.27,277.77,277.77,12588.0
2021-05-25 09:35:00,277.77,278.23,277.35,277.5,8370.0,277.77,278.23,277.35,277.5,8370.0
2021-05-25 09:40:00,277.4,277.96,277.14,277.14,6200.0,277.4,277.96,277.14,277.14,6200.0
2021-05-25 09:45:00,277.41,277.42,275.79,275.85,9786.0,277.41,277.42,275.79,275.85,9786.0
2021-05-25 09:50:00,275.82,276.38,275.66,276.16,10120.0,275.82,276.38,275.66,276.16,10120.0
2021-05-25 09:55:00,276.02,276.81,275.92,276.21,4699.0,276.02,276.81,275.92,276.21,4699.0
2021-05-25 10:00:00,276.13,276.35,275.17,275.17,9027.0,276.13,276.35,275.17,275.17,9027.0
2021-05-25 10:05:00,275.25,275.42,274.7,275.19,6908.0,275.25,275.42,274.7,275.19,6908.0
2021-05-25 10:10:00,275.23,275.78,275.23,275.52,5906.0,275.23,275.78,275.23,275.52,5906.0
2021-05-25 10:15:00,275.46,276.06,275.2,275.2,5094.0,275.46,276.06,275.2,275.2,5094.0
2021-05-25 10:20:00,275.2,276.3,275.2,276.26,6130.0,275.2,276.3,275.2,276.26,6130.0
2021-05-25 10:25:00,276.24,276.25,275.46,275.89,3565.0,276.24,276.25,275.46,275.89,3565.0
2021-05-25 10:30:00,275.9,276.07,274.87,275.0,6475.0,275.9,276.07,274.87,275.0,6475.0
2021-05-25 10:35:00,274.89,276.02,274.7,276.02,5557.0,274.89,276.02,274.7,276.02,5557.0
2021-05-25 10:40:00,275.9,276.16,275.73,275.94,8068.0,275.9,276.16,275.73,275.94,8068.0
2021-05-25 10:45:00,275.95,276.01,275.7,275.71,1011.0,275.95,276.01,275.7,275.71,1011.0
2021-05-25 10:50:00,275.63,276.07,275.56,275.82,5099.0,275.63,276.07,275.56,275.82,5099.0
2021-05-25 10:55:00,275.83,275.93,275.33,275.52,4003.0,275.83,275.93,275.33,275.52,4003.0
2021-05-25 11:00:00,275.36,275.47,275.01,275.07,4500.0,275.36,275.47,275.01,275.07,4500.0
2021-05-25 11:05:00,275.06,275.27,274.9,275.21,3236.0,275.06,275.27,274.9,275.21,3236.0
2021-05-25 11:10:00,275.25,275.25,274.98,275.23,3268.0,275.25,275.25,274.98,275.23,3268.0
2021-05-25 11:15:00,275.16,275.16,274.71,275.09,9716.0,275.16,275.16,274.71,275.09,9716.0
2021-05-25 11:20:00,275.02,275.15,274.4,274.4,9691.0,275.02,275.15,274.4,274.4,9691.0
2021-05-25 11:25:00,274.36,275.1,274.36,274.91,4022.0,274.36,275.1,274.36,274.91,4022.0
2021-05-25 11:30:00,275.08,275.16,274.56,274.59,4831.0,275.08,275.16,274.56,274.59,4831.0
2021-05-25 11:35:00,274.47,275.28,274.44,274.92,8036.0,274.47,275.28,274.44,274.92,8036.0
2021-05-25 11:40:00,274.9,275.13,274.73,275.13,3947.0,274.9,275.13,274.73,275.13,3947.0
2021-05-25 11:45:00,275.15,275.38,275.04,275.09,3040.0,275.15,275.38,275.04,275.09,3040.0
2021-05-25 11:50:00,275.14,275.17,274.75,274.97,3453.0,275.14,275.17,274.75,274.97,3453.0
2021-05-25 11:55:00,275.01,275.26,274.88,275.21,2200.0,275.01,275.26,274.88,275.21,2200.0
2021-05-25 12:00:00,275.28,275.28,274.98,274.98,1650.0,275.28,275.28,274.98,274.98,1650.0
2021-05-25 12:05:00,274.74,274.87,274.74,274.82,1550.0,274.74,274.87,274.74,274.82,1550.0
2021-05-25 12:10:00,274.88,274.88,274.54,274.59,1600.0,274.88,274.88,274.54,274.59,1600.0
2021-05-25 12:15:00,274.52,274.76,274.52,274.76,1861.0,274.52,274.76,274.52,274.76,1861.0
2021-05-25 12:20:00,274.82,274.82,274.63,274.73,6106.0,274.82,274.82,274.63,274.73,6106.0
2021-05-25 12:25:00,274.73,274.86,274.43,274.5,2858.0,274.73,274.86,274.43,274.5,2858.0
2021-05-25 12:30:00,274.44,274.66,274.36,274.48,2474.0,274.44,274.66,274.36,274.48,2474.0
2021-05-25 12:35:00,274.46,274.73,274.46,274.68,1000.0,274.46,274.73,274.46,274.68,1000.0
2021-05-25 12:40:00,274.6,275.05,274.49,275.05,5179.0,274.6,275.05,274.49,275.05,5179.0
2021-05-25 12:45:00,275.0,275.24,275.0,275.1,2400.0,275.0,275.24,275.0,275.1,2400.0
2021-05-25 12:50:00,275.07,275.13,274.68,274.75,5836.0,275.07,275.13,274.68,274.75,5836.0
2021-05-25 12:55:00,274.71,274.71,274.5,274.51,2911.0,274.71,274.71,274.5,274.51,2911.0
2021-05-25 13:00:00,274.37,274.41,273.94,273.95,4662.0,274.37,274.41,273.94,273.95,4662.0
2021-05-25 13:05:00,273.94,274.14,273.9,274.0,2133.0,273.94,274.14,273.9,274.0,2133.0
2021-05-25 13:10:00,273.99,274.3,273.93,274.3,1600.0,273.99,274.3,273.93,274.3,1600.0
2021-05-25 13:15:00,274.42,274.79,274.42,274.53,7322.0,274.42,274.79,274.42,274.53,7322.0
2021-05-25 13:20:00,274.54,274.72,274.47,274.59,3217.0,274.54,274.72,274.47,274.59,3217.0
2021-05-25 13:25:00,274.59,274.59,274.19,274.29,1100.0,274.59,274.59,274.19,274.29,1100.0
2021-05-25 13:30:00,274.33,274.33,273.86,273.86,3162.0,274.33,274.33,273.86,273.86,3162.0
2021-05-25 13:35:00,273.85,273.98,273.57,273.69,23195.0,273.85,273.98,273.57,273.69,23195.0
2021-05-25 13:40:00,273.69,273.95,273.52,273.77,5350.0,273.69,273.95,273.52,273.77,5350.0
2021-05-25 13:45:00,273.75,273.96,273.7,273.73,3044.0,273.75,273.96,273.7,273.73,3044.0
2021-05-25 13:50:00,273.7,274.01,273.7,273.84,4215.0,273.7,274.01,273.7,273.84,4215.0
2021-05-25 13:55:00,273.93,273.93,273.55,273.75,4463.0,273.93,273.93,273.55,273.75,4463.0
2021-05-25 14:00:00,273.73,273.83,273.52,273.53,5000.0,273.73,273.83,273.52,273.53,5000.0
2021-05-25 14:05:00,273.73,273.97,273.68,273.85,3050.0,273.73,273.97,273.68,273.85,3050.0
2021-05-25 14:10:00,273.79,273.8,273.65,273.7,2235.0,273.79,273.8,273.65,273.7,2235.0
2021-05-25 14:15:00,273.65,273.96,273.59,273.75,4547.0,273.65,273.96,273.59,273.75,4547.0
2021-05-25 14:20:00,273.8,273.84,273.6,273.76,3700.0,273.8,273.84,273.6,273.76,3700.0
2021-05-25 14:25:00,273.66,274.01,273.66,273.9,2908.0,273.66,274.01,273.66,273.9,2908.0
2021-05-25 14:30:00,273.96,274.46,273.95,274.35,5456.0,273.96,274.46,273.95,274.35,5456.0
2021-05-25 14:35:00,274.36,274.41,274.28,274.28,1160.0,274.36,274.41,274.28,274.28,1160.0
2021-05-25 14:40:00,274.28,274.36,274.05,274.35,1278.0,274.28,274.36,274.05,274.35,1278.0
2021-05-25 14:45:00,274.3,274.35,274.22,274.27,800.0,274.3,274.35,274.22,274.27,800.0
2021-05-25 14:50:00,274.3,274.3,273.78,273.78,2317.0,274.3,274.3,273.78,273.78,2317.0
2021-05-25 14:55:00,273.91,274.18,273.83,274.18,2656.0,273.91,274.18,273.83,274.18,2656.0
2021-05-25 15:00:00,274.04,274.1,273.49,273.49,6570.0,274.04,274.1,273.49,273.49,6570.0
2021-05-25 15:05:00,273.58,274.03,273.55,274.03,3861.0,273.58,274.03,273.55,274.03,3861.0
2021-05-25 15:10:00,273.84,273.95,273.73,273.81,5231.0,273.84,273.95,273.73,273.81,5231.0
2021-05-25 15:15:00,273.86,273.87,273.53,273.59,3354.0,273.86,273.87,273.53,273.59,3354.0
2021-05-25 15:20:00,273.66,274.18,273.52,274.11,5007.0,273.66,274.18,273.52,274.11,5007.0
2021-05-25 15:25:00,274.2,274.27,273.91,274.1,6390.0,274.2,274.27,273.91,274.1,6390.0
2021-05-25 15:30:00,274.19,274.77,274.14,274.56,8526.0,274.19,274.77,274.14,274.56,8526.0
2021-05-25 15:35:00,274.6,274.9,274.6,274.82,9709.0,274.6,274.9,274.6,274.82,9709.0
2021-05-25 15:40:00,274.85,274.91,274.19,274.29,11596.0,274.85,274.91,274.19,274.29,11596.0
2021-05-25 15:45:00,274.26,274.35,273.9,273.9,13151.0,274.26,274.35,273.9,273.9,13151.0
2021-05-25 15:50:00,273.9,273.91,272.96,273.22,50780.0,273.9,273.91,272.96,273.22,50780.0
2021-05-25 15:55:00,273.26,273.72,273.16,273.44,66008.0,273.26,273.72,273.16,273.44,66008.0
2021-05-26 09:30:00,273.54,274.14,272.77,273.09,16222.0,273.54,274.14,272.77,273.09,16222.0
2021-05-26 09:35:00,273.46,273.46,271.2,271.92,8277.0,273.46,273.46,271.2,271.92,8277.0
2021-05-26 09:40:00,271.75,271.76,270.88,271.24,13612.0,271.75,271.76,270.88,271.24,13612.0
2021-05-26 09:45:00,271.26,271.41,270.29,270.34,19492.0,271.26,271.41,270.29,270.34,19492.0
2021-05-26 09:50:00,270.29,274.35,269.74,271.85,94752.0,270.29,274.35,269.74,271.85,94752.0
2021-05-26 09:55:00,271.87,272.55,270.62,270.96,43930.0,271.87,272.55,270.62,270.96,43930.0
2021-05-26 10:00:00,270.86,271.08,269.22,269.22,22576.0,270.86,271.08,269.22,269.22,22576.0
2021-05-26 10:05:00,269.37,269.91,269.37,269.82,6229.0,269.37,269.91,269.37,269.82,6229.0
2021-05-26 10:10:00,269.83,270.23,269.53,270.08,10504.0,269.83,270.23,269.53,270.08,10504.0
2021-05-26 10:15:00,270.21,270.54,269.88,270.34,8800.0,270.21,270.54,269.88,270.34,8800.0
2021-05-26 10:20:00,270.42,270.71,270.39,270.71,3549.0,270.42,270.71,270.39,270.71,3549.0
2021-05-26 10:25:00,270.71,271.0,270.39,270.74,6313.0,270.71,271.0,270.39,270.74,6313.0
2021-05-26 10:30:00,270.59,270.79,270.31,270.44,3774.0,270.59,270.79,270.31,270.44,3774.0
2021-05-26 10:35:00,270.41,270.51,269.94,270.46,6638.0,270.41,270.51,269.94,270.46,6638.0
2021-05-26 10:40:00,270.57,270.57,269.91,269.93,3593.0,270.57,270.57,269.91,269.93,3593.0
2021-05-26 10:45:00,270.03,270.55,270.03,270.48,2361.0,270.03,270.55,270.03,270.48,2361.0
2021-05-26 10:50:00,270.52,271.23,270.52,271.05,4988.0,270.52,271.23,270.52,271.05,4988.0
2021-05-26 10:55:00,271.15,271.43,270.88,271.2,7030.0,271.15,271.43,270.88,271.2,7030.0
2021-05-26 11:00:00,271.31,271.58,270.9,270.96,8040.0,271.31,271.58,270.9,270.96,8040.0
2021-05-26 11:05:00,271.18,271.23,270.9,271.19,5550.0,271.18,271.23,270.9,271.19,5550.0
2021-05-26 11:10:00,270.9,270.91,270.23,270.3,9333.0,270.9,270.91,270.23,270.3,9333.0
2021-05-26 11:15:00,270.44,270.73,270.18,270.63,7969.0,270.44,270.73,270.18,270.63,7969.0
2021-05-26 11:20:00,270.42,270.43,270.04,270.17,3375.0,270.42,270.43,270.04,270.17,3375.0
2021-05-26 11:25:00,270.16,270.78,270.11,270.17,3033.0,270.16,270.78,270.11,270.17,3033.0
2021-05-26 11:30:00,270.31,270.36,269.69,270.1,9695.0,270.31,270.36,269.69,270.1,9695.0
2021-05-26 11:35:00,270.04,270.3,269.92,270.28,3364.0,270.04,270.3,269.92,270.28,3364.0
2021-05-26 11:40:00,270.27,270.27,269.61,269.63,3744.0,270.27,270.27,269.61,269.63,3744.0
2021-05-26 11:45:00,269.63,269.71,269.44,269.56,4582.0,269.63,269.71,269.44,269.56,4582.0
2021-05-26 11:50:00,269.78,269.81,269.67,269.67,3100.0,269.78,269.81,269.67,269.67,3100.0
2021-05-26 11:55:00,269.73,269.91,269.6,269.63,4008.0,269.73,269.91,269.6,269.63,4008.0
2021-05-26 12:00:00,269.54,270.17,269.54,269.96,6367.0,269.54,270.17,269.54,269.96,6367.0
2021-05-26 12:05:00,269.94,270.01,269.79,269.88,3239.0,269.94,270.01,269.79,269.88,3239.0
2021-05-26 12:10:00,269.94,270.66,269.86,270.57,5083.0,269.94,270.66,269.86,270.57,5083.0
2021-05-26 12:15:00,270.57,270.57,270.0,270.02,1611.0,270.57,270.57,270.0,270.02,1611.0
2021-05-26 12:20:00,270.01,270.13,269.87,269.93,7012.0,270.01,270.13,269.87,269.93,7012.0
2021-05-26 12:25:00,269.91,270.34,269.91,270.34,3334.0,269.91,270.34,269.91,270.34,3334.0
2021-05-26 12:30:00,270.3,270.59,270.21,270.4,4000.0,270.3,270.59,270.21,270.4,4000.0
2021-05-26 12:35:00,270.4,270.6,270.4,270.55,1856.0,270.4,270.6,270.4,270.55,1856.0
2021-05-26 12:40:00,270.54,270.65,270.48,270.65,2715.0,270.54,270.65,270.48,270.65,2715.0
2021-05-26 12:45:00,270.72,270.77,270.19,270.33,14668.0,270.72,270.77,270.19,270.33,14668.0
2021-05-26 12:50:00,270.17,270.18,269.39,269.52,22809.0,270.17,270.18,269.39,269.52,22809.0
2021-05-26 12:55:00,269.51,269.83,269.44,269.52,3713.0,269.51,269.83,269.44,269.52,3713.0
2021-05-26 13:00:00,269.56,269.66,269.1,269.41,9498.0,269.56,269.66,269.1,269.41,9498.0
2021-05-26 13:05:00,269.55,270.67,269.54,270.27,19388.0,269.55,270.67,269.54,270.27,19388.0
2021-05-26 13:10:00,270.29,270.36,270.16,270.3,2969.0,270.29,270.36,270.16,270.3,2969.0
2021-05-26 13:15:00,270.26,270.29,270.07,270.07,2009.0,270.26,270.29,270.07,270.07,2009.0
2021-05-26 13:20:00,270.23,270.23,270.05,270.06,1970.0,270.23,270.23,270.05,270.06,1970.0
2021-05-26 13:25:00,270.12,270.3,270.12,270.21,700.0,270.12,270.3,270.12,270.21,700.0
2021-05-26 13:30:00,270.28,270.3,270.1,270.15,1600.0,270.28,270.3,270.1,270.15,1600.0
2021-05-26 13:35:00,270.16,270.16,270.03,270.16,1501.0,270.16,270.16,270.03,270.16,1501.0
2021-05-26 13:40:00,270.15,270.15,269.79,269.79,1018.0,270.15,270.15,269.79,269.79,1018.0
2021-05-26 13:45:00,269.85,269.95,269.81,269.81,1750.0,269.85,269.95,269.81,269.81,1750.0
2021-05-26 13:50:00,269.75,269.87,269.64,269.71,1470.0,269.75,269.87,269.64,269.71,1470.0
2021-05-26 13:55:00,269.84,269.95,269.81,269.86,2100.0,269.84,269.95,269.81,269.86,2100.0
2021-05-26 14:00:00,269.81,269.81,269.28,269.33,5910.0,269.81,269.81,269.28,269.33,5910.0
2021-05-26 14:05:00,269.32,269.66,269.25,269.53,6006.0,269.32,269.66,269.25,269.53,6006.0
2021-05-26 14:10:00,269.53,269.57,269.4,269.57,3054.0,269.53,269.57,269.4,269.57,3054.0
2021-05-26 14:15:00,269.64,269.73,269.54,269.55,2628.0,269.64,269.73,269.54,269.55,2628.0
2021-05-26 14:20:00,269.58,269.76,269.53,269.63,2396.0,269.58,269.76,269.53,269.63,2396.0
2021-05-26 14:25:00,269.63,269.68,269.52,269.52,2096.0,269.63,269.68,269.52,269.52,2096.0
2021-05-26 14:30:00,269.54,269.56,269.01,269.31,6261.0,269.54,269.56,269.01,269.31,6261.0
2021-05-26 14:35:00,269.21,269.62,268.88,269.15,42610.0,269.21,269.62,268.88,269.15,42610.0
2021-05-26 14:40:00,269.15,269.75,269.09,269.43,24587.0,269.15,269.75,269.09,269.43,24587.0
2021-05-26 14:45:00,269.31,269.42,269.01,269.1,15033.0,269.31,269.42,269.01,269.1,15033.0
2021-05-26 14:50:00,269.19,269.42,269.18,269.27,3460.0,269.19,269.42,269.18,269.27,3460.0
2021-05-26 14:55:00,269.27,269.44,269.14,269.39,6299.0,269.27,269.44,269.14,269.39,6299.0
2021-05-26 15:00:00,269.32,269.44,269.19,269.24,5800.0,269.32,269.44,269.19,269.24,5800.0
2021-05-26 15:05:00,269.22,269.37,268.82,268.82,14792.0,269.22,269.37,268.82,268.82,14792.0
2021-05-26 15:10:00,268.97,269.92,268.79,269.71,40222.0,268.97,269.92,268.79,269.71,40222.0
2021-05-26 15:15:00,269.71,269.8,269.59,269.74,5631.0,269.71,269.8,269.59,269.74,5631.0
2021-05-26 15:20:00,269.64,269.8,269.3,269.65,4916.0,269.64,269.8,269.3,269.65,4916.0
2021-05-26 15:25:00,269.47,269.84,269.45,269.71,8825.0,269.47,269.84,269.45,269.71,8825.0
2021-05-26 15:30:00,269.77,269.77,269.38,269.39,7929.0,269.77,269.77,269.38,269.39,7929.0
2021-05-26 15:35:00,269.34,269.35,269.01,269.27,8905.0,269.34,269.35,269.01,269.27,8905.0
2021-05-26 15:40:00,269.3,269.36,268.36,268.36,46516.0,269.3,269.36,268.36,268.36,46516.0
2021-05-26 15:45:00,268.3,268.54,267.93,268.12,41107.0,268.3,268.54,267.93,268.12,41107.0
2021-05-26 15:50:00,268.14,268.25,266.68,266.94,76318.0,268.14,268.25,266.68,266.94,76318.0
2021-05-26 15:55:00,267.04,267.95,266.23,267.94,107496.0,267.04,267.95,266.23,267.94,107496.0
2021-05-27 09:30:00,269.1,269.1,266.31,266.31,16930.0,269.1,269.1,266.31,266.31,16930.0
2021-05-27 09:35:00,266.69,267.86,266.54,267.38,12357.0,266.69,267.86,266.54,267.38,12357.0
2021-05-27 09:40:00,267.65,267.95,267.09,267.37,8913.0,267.65,267.95,267.09,267.37,8913.0
2021-05-27 09:45:00,267.37,267.9,267.15,267.15,8536.0,267.37,267.9,267.15,267.15,8536.0
2021-05-27 09:50:00,267.14,267.66,266.68,267.14,11623.0,267.14,267.66,266.68,267.14,11623.0
2021-05-27 09:55:00,267.23,267.27,266.82,267.02,5210.0,267.23,267.27,266.82,267.02,5210.0
2021-05-27 10:00:00,266.99,266.99,266.7,266.72,5627.0,266.99,266.99,266.7,266.72,5627.0
2021-05-27 10:05:00,266.66,267.19,266.66,267.19,2400.0,266.66,267.19,266.66,267.19,2400.0
2021-05-27 10:10:00,267.13,268.11,267.12,267.88,8205.0,267.13,268.11,267.12,267.88,8205.0
2021-05-27 10:15:00,267.88,268.06,267.44,267.48,3451.0,267.88,268.06,267.44,267.48,3451.0
2021-05-27 10:20:00,267.6,267.6,267.18,267.41,2155.0,267.6,267.6,267.18,267.41,2155.0
2021-05-27 10:25:00,267.44,267.61,267.29,267.51,5749.0,267.44,267.61,267.29,267.51,5749.0
2021-05-27 10:30:00,267.59,267.84,267.39,267.39,5637.0,267.59,267.84,267.39,267.39,5637.0
2021-05-27 10:35:00,267.35,267.73,267.27,267.61,15650.0,267.35,267.73,267.27,267.61,15650.0
2021-05-27 10:40:00,267.54,268.03,267.54,267.85,5375.0,267.54,268.03,267.54,267.85,5375.0
2021-05-27 10:45:00,267.95,268.02,267.45,267.45,5246.0,267.95,268.02,267.45,267.45,5246.0
2021-05-27 10:50:00,267.64,267.64,267.07,267.45,10171.0,267.64,267.64,267.07,267.45,10171.0
2021-05-27 10:55:00,267.51,267.51,266.84,266.91,8540.0,267.51,267.51,266.84,266.91,8540.0
2021-05-27 11:00:00,266.91,267.54,266.81,267.31,7648.0,266.91,267.54,266.81,267.31,7648.0
2021-05-27 11:05:00,267.41,267.51,267.31,267.44,3006.0,267.41,267.51,267.31,267.44,3006.0
2021-05-27 11:10:00,267.57,267.67,267.47,267.58,4446.0,267.57,267.67,267.47,267.58,4446.0
2021-05-27 11:15:00,267.49,267.95,267.49,267.78,3300.0,267.49,267.95,267.49,267.78,3300.0
2021-05-27 11:20:00,267.64,267.65,267.11,267.13,3898.0,267.64,267.65,267.11,267.13,3898.0
2021-05-27 11:25:00,267.17,267.77,267.14,267.14,3529.0,267.17,267.77,267.14,267.14,3529.0
2021-05-27 11:30:00,267.07,267.41,266.9,267.29,3529.0,267.07,267.41,266.9,267.29,3529.0
2021-05-27 11:35:00,267.29,267.66,267.19,267.52,3178.0,267.29,267.66,267.19,267.52,3178.0
2021-05-27 11:40:00,267.55,267.7,267.26,267.38,7098.0,267.55,267.7,267.26,267.38,7098.0
2021-05-27 11:45:00,267.37,267.66,267.34,267.65,2330.0,267.37,267.66,267.34,267.65,2330.0
2021-05-27 11:50:00,267.52,267.52,267.13,267.18,2400.0,267.52,267.52,267.13,267.18,2400.0
2021-05-27 11:55:00,267.27,267.64,267.27,267.63,4149.0,267.27,267.64,267.27,267.63,4149.0
2021-05-27 12:00:00,267.42,267.52,267.33,267.47,4610.0,267.42,267.52,267.33,267.47,4610.0
2021-05-27 12:05:00,267.44,267.66,267.36,267.49,6159.0,267.44,267.66,267.36,267.49,6159.0
2021-05-27 12:10:00,267.48,268.11,267.43,268.0,5769.0,267.48,268.11,267.43,268.0,5769.0
2021-05-27 12:15:00,268.1,268.1,267.89,268.02,5712.0,268.1,268.1,267.89,268.02,5712.0
2021-05-27 12:20:00,267.99,268.16,267.87,267.92,3690.0,267.99,268.16,267.87,267.92,3690.0
2021-05-27 12:25:00,267.95,268.0,267.83,267.83,3000.0,267.95,268.0,267.83,267.83,3000.0
2021-05-27 12:30:00,267.76,267.91,267.42,267.91,4746.0,267.76,267.91,267.42,267.91,4746.0
2021-05-27 12:35:00,267.91,267.91,267.62,267.62,4300.0,267.91,267.91,267.62,267.62,4300.0
2021-05-27 12:40:00,267.58,267.61,267.39,267.61,3705.0,267.58,267.61,267.39,267.61,3705.0
2021-05-27 12:45:00,267.65,267.85,267.65,267.68,2724.0,267.65,267.85,267.65,267.68,2724.0
2021-05-27 12:50:00,267.69,268.07,267.61,267.96,11925.0,267.69,268.07,267.61,267.96,11925.0
2021-05-27 12:55:00,267.93,268.22,267.84,267.87,7233.0,267.93,268.22,267.84,267.87,7233.0
2021-05-27 13:00:00,267.81,267.89,267.45,267.72,13796.0,267.81,267.89,267.45,267.72,13796.0
2021-05-27 13:05:00,267.57,268.16,267.32,268.16,5569.0,267.57,268.16,267.32,268.16,5569.0
2021-05-27 13:10:00,268.22,268.22,267.76,267.76,6819.0,268.22,268.22,267.76,267.76,6819.0
2021-05-27 13:15:00,267.64,267.75,267.5,267.53,4405.0,267.64,267.75,267.5,267.53,4405.0
2021-05-27 13:20:00,267.51,267.52,267.05,267.12,8241.0,267.51,267.52,267.05,267.12,8241.0
2021-05-27 13:25:00,267.11,267.14,266.67,266.68,6552.0,267.11,267.14,266.67,266.68,6552.0
2021-05-27 13:30:00,266.68,267.39,266.52,267.19,13997.0,266.68,267.39,266.52,267.19,13997.0
2021-05-27 13:35:00,267.31,267.32,266.94,267.18,4005.0,267.31,267.32,266.94,267.18,4005.0
2021-05-27 13:40:00,267.23,267.23,266.94,267.05,5841.0,267.23,267.23,266.94,267.05,5841.0
2021-05-27 13:45:00,267.12,267.19,266.98,267.11,4284.0,267.12,267.19,266.98,267.11,4284.0
2021-05-27 13:50:00,267.18,267.31,267.17,267.22,3100.0,267.18,267.31,267.17,267.22,3100.0
2021-05-27 13:55:00,267.26,267.47,267.1,267.11,1920.0,267.26,267.47,267.1,267.11,1920.0
2021-05-27 14:00:00,267.15,267.21,266.84,266.84,5013.0,267.15,267.21,266.84,266.84,5013.0
2021-05-27 14:05:00,266.97,267.04,266.8,266.8,5598.0,266.97,267.04,266.8,266.8,5598.0
2021-05-27 14:10:00,266.79,266.96,266.6,266.74,8122.0,266.79,266.96,266.6,266.74,8122.0
2021-05-27 14:15:00,266.67,266.7,266.37,266.48,8178.0,266.67,266.7,266.37,266.48,8178.0
2021-05-27 14:20:00,266.49,266.73,266.3,266.57,6663.0,266.49,266.73,266.3,266.57,6663.0
2021-05-27 14:25:00,266.54,266.97,266.52,266.97,8116.0,266.54,266.97,266.52,266.97,8116.0
2021-05-27 14:30:00,266.93,267.15,266.91,266.97,7923.0,266.93,267.15,266.91,266.97,7923.0
2021-05-27 14:35:00,266.96,267.05,266.9,266.94,4600.0,266.96,267.05,266.9,266.94,4600.0
2021-05-27 14:40:00,266.98,267.25,266.92,267.24,9517.0,266.98,267.25,266.92,267.24,9517.0
2021-05-27 14:45:00,267.19,267.55,267.05,267.17,9512.0,267.19,267.55,267.05,267.17,9512.0
2021-05-27 14:50:00,267.17,267.29,267.11,267.13,2913.0,267.17,267.29,267.11,267.13,2913.0
2021-05-27 14:55:00,267.16,267.65,267.15,267.41,6998.0,267.16,267.65,267.15,267.41,6998.0
2021-05-27 15:00:00,267.59,267.59,267.26,267.26,4423.0,267.59,267.59,267.26,267.26,4423.0
2021-05-27 15:05:00,267.18,267.3,267.1,267.13,2656.0,267.18,267.3,267.1,267.13,2656.0
2021-05-27 15:10:00,267.09,267.59,267.0,267.59,6896.0,267.09,267.59,267.0,267.59,6896.0
2021-05-27 15:15:00,267.57,267.72,267.47,267.7,4714.0,267.57,267.72,267.47,267.7,4714.0
2021-05-27 15:20:00,267.64,267.67,267.24,267.24,7339.0,267.64,267.67,267.24,267.24,7339.0
2021-05-27 15:25:00,267.39,267.57,267.21,267.47,3444.0,267.39,267.57,267.21,267.47,3444.0
2021-05-27 15:30:00,267.47,267.57,267.24,267.56,9814.0,267.47,267.57,267.24,267.56,9814.0
2021-05-27 15:35:00,267.56,267.99,267.56,267.8,7710.0,267.56,267.99,267.56,267.8,7710.0
2021-05-27 15:40:00,267.77,267.8,267.39,267.43,14165.0,267.77,267.8,267.39,267.43,14165.0
2021-05-27 15:45:00,267.52,267.58,267.39,267.55,16401.0,267.52,267.58,267.39,267.55,16401.0
2021-05-27 15:50:00,267.49,267.49,266.0,267.13,37564.0,267.49,267.49,266.0,267.13,37564.0
2021-05-27 15:55:00,267.03,267.8,266.92,267.37,49916.0,267.03,267.8,266.92,267.37,49916.0
2021-05-28 09:30:00,269.0,271.41,268.5,270.75,21196.0,269.0,271.41,268.5,270.75,21196.0
2021-05-28 09:35:00,270.75,271.99,270.54,271.08,15615.0,270.75,271.99,270.54,271.08,15615.0
2021-05-28 09:40:00,270.63,271.16,270.17,270.21,7004.0,270.63,271.16,270.17,270.21,7004.0
2021-05-28 09:45:00,270.36,270.57,269.47,269.47,12173.0,270.36,270.57,269.47,269.47,12173.0
2021-05-28 09:50:00,269.44,270.48,269.41,270.01,6417.0,269.44,270.48,269.41,270.01,6417.0
2021-05-28 09:55:00,270.02,270.12,269.49,270.12,10202.0,270.02,270.12,269.49,270.12,10202.0
2021-05-28 10:00:00,270.19,270.29,269.21,270.29,9756.0,270.19,270.29,269.21,270.29,9756.0
2021-05-28 10:05:00,270.29,270.58,269.25,270.44,14121.0,270.29,270.58,269.25,270.44,14121.0
2021-05-28 10:10:00,270.46,270.98,270.35,270.98,8163.0,270.46,270.98,270.35,270.98,8163.0
2021-05-28 10:15:00,270.88,270.89,269.0,269.08,18604.0,270.88,270.89,269.0,269.08,18604.0
2021-05-28 10:20:00,269.32,270.45,269.31,270.36,5192.0,269.32,270.45,269.31,270.36,5192.0
2021-05-28 10:25:00,270.43,270.99,270.3,270.3,10500.0,270.43,270.99,270.3,270.3,10500.0
2021-05-28 10:30:00,270.5,270.64,269.56,269.86,7700.0,270.5,270.64,269.56,269.86,7700.0
2021-05-28 10:35:00,269.84,269.84,268.61,269.45,9102.0,269.84,269.84,268.61,269.45,9102.0
2021-05-28 10:40:00,269.3,269.87,269.18,269.77,8514.0,269.3,269.87,269.18,269.77,8514.0
2021-05-28 10:45:00,269.85,270.34,269.37,269.82,6962.0,269.85,270.34,269.37,269.82,6962.0
2021-05-28 10:50:00,269.75,269.76,269.01,269.29,10931.0,269.75,269.76,269.01,269.29,10931.0
2021-05-28 10:55:00,269.18,269.18,268.1,268.5,11570.0,269.18,269.18,268.1,268.5,11570.0
2021-05-28 11:00:00,268.31,268.84,268.26,268.84,4000.0,268.31,268.84,268.26,268.84,4000.0
2021-05-28 11:05:00,268.78,268.78,268.11,268.47,3323.0,268.78,268.78,268.11,268.47,3323.0
2021-05-28 11:10:00,268.61,268.92,268.47,268.54,1700.0,268.61,268.92,268.47,268.54,1700.0
2021-05-28 11:15:00,268.5,268.64,268.29,268.63,3295.0,268.5,268.64,268.29,268.63,3295.0
2021-05-28 11:20:00,268.51,268.65,268.19,268.6,6952.0,268.51,268.65,268.19,268.6,6952.0
2021-05-28 11:25:00,268.6,268.6,267.82,267.82,4344.0,268.6,268.6,267.82,267.82,4344.0
2021-05-28 11:30:00,267.94,268.11,267.84,268.11,4480.0,267.94,268.11,267.84,268.11,4480.0
2021-05-28 11:35:00,268.11,268.5,268.09,268.15,3700.0,268.11,268.5,268.09,268.15,3700.0
2021-05-28 11:40:00,268.19,268.6,268.0,268.27,6500.0,268.19,268.6,268.0,268.27,6500.0
2021-05-28 11:45:00,268.36,268.44,267.99,268.44,3400.0,268.36,268.44,267.99,268.44,3400.0
2021-05-28 11:50:00,268.35,268.79,268.22,268.46,4000.0,268.35,268.79,268.22,268.46,4000.0
2021-05-28 11:55:00,268.33,268.4,268.01,268.01,900.0,268.33,268.4,268.01,268.01,900.0
2021-05-28 12:00:00,268.11,268.37,268.05,268.06,1160.0,268.11,268.37,268.05,268.06,1160.0
2021-05-28 12:05:00,268.19,268.44,267.95,268.12,1870.0,268.19,268.44,267.95,268.12,1870.0
2021-05-28 12:10:00,267.96,268.21,267.96,268.16,2000.0,267.96,268.21,267.96,268.16,2000.0
2021-05-28 12:15:00,268.14,268.14,267.86,267.86,1048.0,268.14,268.14,267.86,267.86,1048.0
2021-05-28 12:20:00,267.87,267.91,267.54,267.91,2028.0,267.87,267.91,267.54,267.91,2028.0
2021-05-28 12:25:00,267.8,268.14,267.74,268.13,2600.0,267.8,268.14,267.74,268.13,2600.0
2021-05-28 12:30:00,268.1,268.29,268.05,268.12,1579.0,268.1,268.29,268.05,268.12,1579.0
2021-05-28 12:35:00,268.24,268.42,268.07,268.14,1400.0,268.24,268.42,268.07,268.14,1400.0
2021-05-28 12:40:00,268.18,268.18,267.86,268.01,3700.0,268.18,268.18,267.86,268.01,3700.0
2021-05-28 12:45:00,268.09,268.09,267.66,267.95,5652.0,268.09,268.09,267.66,267.95,5652.0
2021-05-28 12:50:00,267.81,267.96,267.73,267.82,1642.0,267.81,267.96,267.73,267.82,1642.0
2021-05-28 12:55:00,267.84,267.88,267.75,267.75,2933.0,267.84,267.88,267.75,267.75,2933.0
2021-05-28 13:00:00,267.89,267.9,267.74,267.81,11800.0,267.89,267.9,267.74,267.81,11800.0
2021-05-28 13:05:00,267.85,267.95,267.73,267.75,6685.0,267.85,267.95,267.73,267.75,6685.0
2021-05-28 13:10:00,267.73,267.81,267.66,267.74,4923.0,267.73,267.81,267.66,267.74,4923.0
2021-05-28 13:15:00,267.7,267.7,267.55,267.64,3100.0,267.7,267.7,267.55,267.64,3100.0
2021-05-28 13:20:00,267.69,267.78,267.6,267.6,2387.0,267.69,267.78,267.6,267.6,2387.0
2021-05-28 13:25:00,267.6,267.64,267.13,267.3,6429.0,267.6,267.64,267.13,267.3,6429.0
2021-05-28 13:30:00,267.23,267.39,267.22,267.38,2301.0,267.23,267.39,267.22,267.38,2301.0
2021-05-28 13:35:00,267.39,267.73,267.21,267.21,5010.0,267.39,267.73,267.21,267.21,5010.0
2021-05-28 13:40:00,267.16,267.41,267.16,267.33,1954.0,267.16,267.41,267.16,267.33,1954.0
2021-05-28 13:45:00,267.27,267.31,267.05,267.07,4738.0,267.27,267.31,267.05,267.07,4738.0
2021-05-28 13:50:00,267.15,267.19,266.76,266.76,10498.0,267.15,267.19,266.76,266.76,10498.0
2021-05-28 13:55:00,266.82,267.0,266.25,266.46,8544.0,266.82,267.0,266.25,266.46,8544.0
2021-05-28 14:00:00,266.53,266.61,266.36,266.36,2814.0,266.53,266.61,266.36,266.36,2814.0
2021-05-28 14:05:00,266.47,266.52,266.22,266.31,2906.0,266.47,266.52,266.22,266.31,2906.0
2021-05-28 14:10:00,266.29,266.4,266.04,266.29,5743.0,266.29,266.4,266.04,266.29,5743.0
2021-05-28 14:15:00,266.26,266.77,266.25,266.53,8200.0,266.26,266.77,266.25,266.53,8200.0
2021-05-28 14:20:00,266.46,266.67,266.45,266.51,10063.0,266.46,266.67,266.45,266.51,10063.0
2021-05-28 14:25:00,266.49,266.66,266.4,266.66,4429.0,266.49,266.66,266.4,266.66,4429.0
2021-05-28 14:30:00,266.57,266.79,266.42,266.79,2007.0,266.57,266.79,266.42,266.79,2007.0
2021-05-28 14:35:00,266.54,266.65,266.54,266.54,502.0,266.54,266.65,266.54,266.54,502.0
2021-05-28 14:40:00,266.74,266.77,266.0,266.35,12898.0,266.74,266.77,266.0,266.35,12898.0
2021-05-28 14:45:00,266.3,266.54,266.3,266.54,2576.0,266.3,266.54,266.3,266.54,2576.0
2021-05-28 14:50:00,266.51,266.61,266.49,266.57,1400.0,266.51,266.61,266.49,266.57,1400.0
2021-05-28 14:55:00,266.56,266.56,266.26,266.42,2289.0,266.56,266.56,266.26,266.42,2289.0
2021-05-28 15:00:00,266.36,266.47,266.22,266.28,3327.0,266.36,266.47,266.22,266.28,3327.0
2021-05-28 15:05:00,266.29,266.45,266.13,266.21,2623.0,266.29,266.45,266.13,266.21,2623.0
2021-05-28 15:10:00,266.16,266.31,266.1,266.31,4761.0,266.16,266.31,266.1,266.31,4761.0
2021-05-28 15:15:00,266.48,266.83,266.37,266.64,5028.0,266.48,266.83,266.37,266.64,5028.0
2021-05-28 15:20:00,266.64,266.92,266.62,266.92,2767.0,266.64,266.92,266.62,266.92,2767.0
2021-05-28 15:25:00,266.9,267.18,266.73,267.18,1800.0,266.9,267.18,266.73,267.18,1800.0
2021-05-28 15:30:00,267.06,267.39,267.05,267.2,3978.0,267.06,267.39,267.05,267.2,3978.0
2021-05-28 15:35:00,267.21,267.37,267.08,267.08,3535.0,267.21,267.37,267.08,267.08,3535.0
2021-05-28 15:40:00,267.11,267.11,266.79,267.07,7483.0,267.11,267.11,266.79,267.07,7483.0
2021-05-28 15:45:00,267.08,267.46,267.06,267.46,9423.0,267.08,267.46,267.06,267.46,9423.0
2021-05-28 15:50:00,267.48,268.0,267.37,267.44,18453.0,267.48,268.0,267.37,267.44,18453.0
2021-05-28 15:55:00,267.61,267.84,267.3,267.49,42678.0,267.61,267.84,267.3,267.49,42678.0
2021-06-01 09:30:00,272.62,272.75,269.02,269.16,36013.0,272.62,272.75,269.02,269.16,36013.0
2021-06-01 09:35:00,269.33,269.38,268.5,268.51,9449.0,269.33,269.38,268.5,268.51,9449.0
2021-06-01 09:40:00,269.0,269.27,267.88,268.21,20117.0,269.0,269.27,267.88,268.21,20117.0
2021-06-01 09:45:00,268.47,268.72,268.02,268.14,11861.0,268.47,268.72,268.02,268.14,11861.0
2021-06-01 09:50:00,268.17,269.74,268.15,269.39,13440.0,268.17,269.74,268.15,269.39,13440.0
2021-06-01 09:55:00,269.33,269.95,269.33,269.73,15308.0,269.33,269.95,269.33,269.73,15308.0
2021-06-01 10:00:00,269.73,269.73,268.4,268.86,10166.0,269.73,269.73,268.4,268.86,10166.0
2021-06-01 10:05:00,268.81,269.13,268.6,268.96,5253.0,268.81,269.13,268.6,268.96,5253.0
2021-06-01 10:10:00,269.04,269.18,268.35,268.56,10163.0,269.04,269.18,268.35,268.56,10163.0
2021-06-01 10:15:00,268.27,268.72,267.8,268.59,6869.0,268.27,268.72,267.8,268.59,6869.0
2021-06-01 10:20:00,268.59,268.59,267.52,267.9,5949.0,268.59,268.59,267.52,267.9,5949.0
2021-06-01 10:25:00,267.7,268.09,267.5,267.69,5924.0,267.7,268.09,267.5,267.69,5924.0
2021-06-01 10:30:00,267.78,268.03,267.52,267.76,11287.0,267.78,268.03,267.52,267.76,11287.0
2021-06-01 10:35:00,267.92,268.14,267.73,267.94,7779.0,267.92,268.14,267.73,267.94,7779.0
2021-06-01 10:40:00,268.03,268.32,267.96,268.0,5242.0,268.03,268.32,267.96,268.0,5242.0
2021-06-01 10:45:00,268.0,268.05,267.69,267.69,7051.0,268.0,268.05,267.69,267.69,7051.0
2021-06-01 10:50:00,267.64,267.73,266.73,266.89,15512.0,267.64,267.73,266.73,266.89,15512.0
2021-06-01 10:55:00,266.82,266.9,266.43,266.71,5551.0,266.82,266.9,266.43,266.71,5551.0
2021-06-01 11:00:00,266.68,266.7,266.18,266.7,2928.0,266.68,266.7,266.18,266.7,2928.0
2021-06-01 11:05:00,266.55,267.04,265.0,265.59,23839.0,266.55,267.04,265.0,265.59,23839.0
2021-06-01 11:10:00,265.78,265.98,265.64,265.84,2147.0,265.78,265.98,265.64,265.84,2147.0
2021-06-01 11:15:00,265.8,266.06,265.61,266.06,4173.0,265.8,266.06,265.61,266.06,4173.0
2021-06-01 11:20:00,266.02,266.06,265.75,265.75,2690.0,266.02,266.06,265.75,265.75,2690.0
2021-06-01 11:25:00,265.67,265.68,265.25,265.5,9297.0,265.67,265.68,265.25,265.5,9297.0
2021-06-01 11:30:00,265.5,265.65,265.21,265.64,4900.0,265.5,265.65,265.21,265.64,4900.0
2021-06-01 11:35:00,265.49,265.52,265.26,265.52,7326.0,265.49,265.52,265.26,265.52,7326.0
2021-06-01 11:40:00,265.56,265.93,265.49,265.5,4734.0,265.56,265.93,265.49,265.5,4734.0
2021-06-01 11:45:00,265.5,265.78,265.27,265.37,5698.0,265.5,265.78,265.27,265.37,5698.0
2021-06-01 11:50:00,265.27,265.44,265.15,265.16,5725.0,265.27,265.44,265.15,265.16,5725.0
2021-06-01 11:55:00,265.17,265.22,264.81,264.91,11839.0,265.17,265.22,264.81,264.91,11839.0
2021-06-01 12:00:00,265.03,265.4,264.9,265.4,2854.0,265.03,265.4,264.9,265.4,2854.0
2021-06-01 12:05:00,265.62,265.79,265.58,265.75,6595.0,265.62,265.79,265.58,265.75,6595.0
2021-06-01 12:10:00,265.75,265.77,265.51,265.51,2950.0,265.75,265.77,265.51,265.51,2950.0
2021-06-01 12:15:00,265.52,265.67,264.68,264.93,5324.0,265.52,265.67,264.68,264.93,5324.0
2021-06-01 12:20:00,265.11,265.37,265.06,265.36,3305.0,265.11,265.37,265.06,265.36,3305.0
2021-06-01 12:25:00,265.35,265.35,265.03,265.14,2020.0,265.35,265.35,265.03,265.14,2020.0
2021-06-01 12:30:00,265.33,265.36,265.0,265.36,6729.0,265.33,265.36,265.0,265.36,6729.0
2021-06-01 12:35:00,265.36,265.37,265.18,265.18,2371.0,265.36,265.37,265.18,265.18,2371.0
2021-06-01 12:40:00,265.22,265.53,265.01,265.01,6360.0,265.22,265.53,265.01,265.01,6360.0
2021-06-01 12:45:00,265.09,265.29,265.0,265.09,5126.0,265.09,265.29,265.0,265.09,5126.0
2021-06-01 12:50:00,265.02,265.2,264.91,265.2,4438.0,265.02,265.2,264.91,265.2,4438.0
2021-06-01 12:55:00,265.19,265.2,264.89,264.89,7878.0,265.19,265.2,264.89,264.89,7878.0
2021-06-01 13:00:00,264.94,264.98,264.34,264.36,7288.0,264.94,264.98,264.34,264.36,7288.0
2021-06-01 13:05:00,264.36,264.79,264.17,264.66,10565.0,264.36,264.79,264.17,264.66,10565.0
2021-06-01 13:10:00,264.61,265.04,264.39,264.97,4924.0,264.61,265.04,264.39,264.97,4924.0
2021-06-01 13:15:00,264.93,265.16,264.35,264.42,3855.0,264.93,265.16,264.35,264.42,3855.0
2021-06-01 13:20:00,264.42,264.42,264.12,264.32,4700.0,264.42,264.42,264.12,264.32,4700.0
2021-06-01 13:25:00,264.17,264.4,264.17,264.4,2859.0,264.17,264.4,264.17,264.4,2859.0
2021-06-01 13:30:00,264.44,264.62,264.33,264.55,2550.0,264.44,264.62,264.33,264.55,2550.0
2021-06-01 13:35:00,264.61,264.81,264.2,264.81,8510.0,264.61,264.81,264.2,264.81,8510.0
2021-06-01 13:40:00,264.92,264.93,264.72,264.93,2845.0,264.92,264.93,264.72,264.93,2845.0
2021-06-01 13:45:00,264.98,265.1,264.64,264.64,5068.0,264.98,265.1,264.64,264.64,5068.0
2021-06-01 13:50:00,264.6,264.98,264.6,264.97,8371.0,264.6,264.98,264.6,264.97,8371.0
2021-06-01 13:55:00,264.93,265.27,264.87,265.11,3975.0,264.93,265.27,264.87,265.11,3975.0
2021-06-01 14:00:00,265.0,265.06,264.65,264.7,4904.0,265.0,265.06,264.65,264.7,4904.0
2021-06-01 14:05:00,264.84,264.87,264.51,264.8,3450.0,264.84,264.87,264.51,264.8,3450.0
2021-06-01 14:10:00,264.71,265.03,264.58,264.72,3700.0,264.71,265.03,264.58,264.72,3700.0
2021-06-01 14:15:00,264.77,265.01,264.61,265.0,6075.0,264.77,265.01,264.61,265.0,6075.0
2021-06-01 14:20:00,264.97,265.06,264.8,264.88,6383.0,264.97,265.06,264.8,264.88,6383.0
2021-06-01 14:25:00,264.87,265.0,264.79,264.91,2100.0,264.87,265.0,264.79,264.91,2100.0
2021-06-01 14:30:00,264.9,265.02,264.84,264.84,3112.0,264.9,265.02,264.84,264.84,3112.0
2021-06-01 14:35:00,264.86,264.92,264.69,264.92,2400.0,264.86,264.92,264.69,264.92,2400.0
2021-06-01 14:40:00,264.89,265.1,264.89,264.97,4519.0,264.89,265.1,264.89,264.97,4519.0
2021-06-01 14:45:00,264.97,265.04,264.86,265.0,5183.0,264.97,265.04,264.86,265.0,5183.0
2021-06-01 14:50:00,265.0,265.05,264.93,265.02,5300.0,265.0,265.05,264.93,265.02,5300.0
2021-06-01 14:55:00,265.03,265.04,264.88,265.0,5604.0,265.03,265.04,264.88,265.0,5604.0
2021-06-01 15:00:00,264.87,265.43,264.87,265.42,8974.0,264.87,265.43,264.87,265.42,8974.0
2021-06-01 15:05:00,265.42,265.5,265.25,265.37,4738.0,265.42,265.5,265.25,265.37,4738.0
2021-06-01 15:10:00,265.46,265.58,265.09,265.55,6128.0,265.46,265.58,265.09,265.55,6128.0
2021-06-01 15:15:00,265.6,265.6,265.45,265.54,4220.0,265.6,265.6,265.45,265.54,4220.0
2021-06-01 15:20:00,265.58,266.15,265.53,266.03,7938.0,265.58,266.15,265.53,266.03,7938.0
2021-06-01 15:25:00,265.96,266.61,265.96,266.52,5950.0,265.96,266.61,265.96,266.52,5950.0
2021-06-01 15:30:00,266.62,266.68,266.38,266.54,9110.0,266.62,266.68,266.38,266.54,9110.0
2021-06-01 15:35:00,266.53,266.89,266.45,266.72,7599.0,266.53,266.89,266.45,266.72,7599.0
2021-06-01 15:40:00,266.73,266.85,266.53,266.75,9489.0,266.73,266.85,266.53,266.75,9489.0
2021-06-01 15:45:00,266.71,267.07,266.71,267.07,10669.0,266.71,267.07,266.71,267.07,10669.0
2021-06-01 15:50:00,267.0,267.55,266.59,266.76,31156.0,267.0,267.55,266.59,266.76,31156.0
2021-06-01 15:55:00,266.91,267.59,266.89,267.16,63166.0,266.91,267.59,266.89,267.16,63166.0
2021-06-02 09:30:00,269.27,270.03,268.56,269.35,32137.0,269.27,270.03,268.56,269.35,32137.0
2021-06-02 09:35:00,269.53,269.53,268.32,268.98,5997.0,269.53,269.53,268.32,268.98,5997.0
2021-06-02 09:40:00,269.16,269.29,268.47,269.15,23621.0,269.16,269.29,268.47,269.15,23621.0
2021-06-02 09:45:00,269.27,270.35,268.95,270.09,11924.0,269.27,270.35,268.95,270.09,11924.0
2021-06-02 09:50:00,270.18,270.7,270.04,270.28,12874.0,270.18,270.7,270.04,270.28,12874.0
2021-06-02 09:55:00,270.28,271.0,269.87,270.82,12317.0,270.28,271.0,269.87,270.82,12317.0
2021-06-02 10:00:00,270.63,270.95,270.44,270.78,8068.0,270.63,270.95,270.44,270.78,8068.0
2021-06-02 10:05:00,270.68,271.86,270.68,271.66,13223.0,270.68,271.86,270.68,271.66,13223.0
2021-06-02 10:10:00,271.65,271.71,271.28,271.68,13264.0,271.65,271.71,271.28,271.68,13264.0
2021-06-02 10:15:00,271.71,271.79,270.87,270.87,7949.0,271.71,271.79,270.87,270.87,7949.0
2021-06-02 10:20:00,270.75,271.08,270.21,270.9,6921.0,270.75,271.08,270.21,270.9,6921.0
2021-06-02 10:25:00,271.0,271.01,270.43,270.81,8046.0,271.0,271.01,270.43,270.81,8046.0
2021-06-02 10:30:00,270.87,271.15,270.81,270.86,4330.0,270.87,271.15,270.81,270.86,4330.0
2021-06-02 10:35:00,270.71,270.81,269.71,269.99,16366.0,270.71,270.81,269.71,269.99,16366.0
2021-06-02 10:40:00,269.91,270.11,269.47,269.47,6089.0,269.91,270.11,269.47,269.47,6089.0
2021-06-02 10:45:00,269.56,269.62,269.07,269.23,7633.0,269.56,269.62,269.07,269.23,7633.0
2021-06-02 10:50:00,269.33,269.64,269.07,269.64,8088.0,269.33,269.64,269.07,269.64,8088.0
2021-06-02 10:55:00,269.38,269.63,268.75,269.44,9132.0,269.38,269.63,268.75,269.44,9132.0
2021-06-02 11:00:00,269.53,269.89,269.31,269.31,3876.0,269.53,269.89,269.31,269.31,3876.0
2021-06-02 11:05:00,269.34,269.81,269.26,269.7,5993.0,269.34,269.81,269.26,269.7,5993.0
2021-06-02 11:10:00,269.46,269.79,269.46,269.74,3436.0,269.46,269.79,269.46,269.74,3436.0
2021-06-02 11:15:00,269.68,270.08,269.52,269.52,4617.0,269.68,270.08,269.52,269.52,4617.0
2021-06-02 11:20:00,269.53,270.31,269.53,269.99,7295.0,269.53,270.31,269.53,269.99,7295.0
2021-06-02 11:25:00,269.88,270.43,269.67,270.35,5209.0,269.88,270.43,269.67,270.35,5209.0
2021-06-02 11:30:00,270.55,270.98,270.32,270.32,13109.0,270.55,270.98,270.32,270.32,13109.0
2021-06-02 11:35:00,270.48,270.54,269.91,270.07,4791.0,270.48,270.54,269.91,270.07,4791.0
2021-06-02 11:40:00,270.01,270.36,269.94,269.99,4401.0,270.01,270.36,269.94,269.99,4401.0
2021-06-02 11:45:00,270.14,270.29,270.02,270.19,2960.0,270.14,270.29,270.02,270.19,2960.0
2021-06-02 11:50:00,270.26,270.31,269.62,269.74,7795.0,270.26,270.31,269.62,269.74,7795.0
2021-06-02 11:55:00,269.68,269.69,269.51,269.57,3555.0,269.68,269.69,269.51,269.57,3555.0
2021-06-02 12:00:00,269.45,269.68,269.2,269.62,4000.0,269.45,269.68,269.2,269.62,4000.0
2021-06-02 12:05:00,269.48,269.84,269.24,269.72,4628.0,269.48,269.84,269.24,269.72,4628.0
2021-06-02 12:10:00,269.5,269.71,269.41,269.45,2544.0,269.5,269.71,269.41,269.45,2544.0
2021-06-02 12:15:00,269.44,269.45,268.68,268.68,23389.0,269.44,269.45,268.68,268.68,23389.0
2021-06-02 12:20:00,268.7,269.03,268.6,268.61,5456.0,268.7,269.03,268.6,268.61,5456.0
2021-06-02 12:25:00,268.56,269.18,268.5,269.05,3728.0,268.56,269.18,268.5,269.05,3728.0
2021-06-02 12:30:00,269.22,269.22,268.63,268.73,6069.0,269.22,269.22,268.63,268.73,6069.0
2021-06-02 12:35:00,268.65,268.65,268.23,268.47,3886.0,268.65,268.65,268.23,268.47,3886.0
2021-06-02 12:40:00,268.46,268.5,268.26,268.34,3576.0,268.46,268.5,268.26,268.34,3576.0
2021-06-02 12:45:00,268.3,268.4,268.03,268.4,5716.0,268.3,268.4,268.03,268.4,5716.0
2021-06-02 12:50:00,268.54,268.85,268.32,268.5,5785.0,268.54,268.85,268.32,268.5,5785.0
2021-06-02 12:55:00,268.5,269.14,268.35,269.13,6396.0,268.5,269.14,268.35,269.13,6396.0
2021-06-02 13:00:00,269.03,269.24,268.58,268.8,4103.0,269.03,269.24,268.58,268.8,4103.0
2021-06-02 13:05:00,268.79,268.96,268.57,268.82,1879.0,268.79,268.96,268.57,268.82,1879.0
2021-06-02 13:10:00,268.77,268.78,268.25,268.25,2191.0,268.77,268.78,268.25,268.25,2191.0
2021-06-02 13:15:00,268.26,268.29,268.08,268.08,3201.0,268.26,268.29,268.08,268.08,3201.0
2021-06-02 13:20:00,268.08,268.34,268.08,268.29,3204.0,268.08,268.34,268.08,268.29,3204.0
2021-06-02 13:25:00,268.3,268.3,267.78,268.26,5814.0,268.3,268.3,267.78,268.26,5814.0
2021-06-02 13:30:00,268.19,268.72,268.0,268.51,5973.0,268.19,268.72,268.0,268.51,5973.0
2021-06-02 13:35:00,268.52,268.83,268.49,268.5,6681.0,268.52,268.83,268.49,268.5,6681.0
2021-06-02 13:40:00,268.52,268.52,268.1,268.31,7904.0,268.52,268.52,268.1,268.31,7904.0
2021-06-02 13:45:00,268.39,268.46,268.13,268.17,1950.0,268.39,268.46,268.13,268.17,1950.0
2021-06-02 13:50:00,268.18,268.53,268.04,268.48,8063.0,268.18,268.53,268.04,268.48,8063.0
2021-06-02 13:55:00,268.49,268.79,268.28,268.69,6294.0,268.49,268.79,268.28,268.69,6294.0
2021-06-02 14:00:00,268.79,269.05,268.65,269.05,3605.0,268.79,269.05,268.65,269.05,3605.0
2021-06-02 14:05:00,269.1,269.14,268.77,268.84,3426.0,269.1,269.14,268.77,268.84,3426.0
2021-06-02 14:10:00,268.92,268.94,268.49,268.5,4504.0,268.92,268.94,268.49,268.5,4504.0
2021-06-02 14:15:00,268.41,268.57,268.22,268.56,7956.0,268.41,268.57,268.22,268.56,7956.0
2021-06-02 14:20:00,268.52,268.72,268.52,268.68,6841.0,268.52,268.72,268.52,268.68,6841.0
2021-06-02 14:25:00,268.67,268.9,268.59,268.88,4469.0,268.67,268.9,268.59,268.88,4469.0
2021-06-02 14:30:00,268.8,268.83,268.2,268.21,6751.0,268.8,268.83,268.2,268.21,6751.0
2021-06-02 14:35:00,268.3,268.72,268.2,268.33,5493.0,268.3,268.72,268.2,268.33,5493.0
2021-06-02 14:40:00,268.32,268.64,268.32,268.62,3670.0,268.32,268.64,268.32,268.62,3670.0
2021-06-02 14:45:00,268.54,268.6,268.43,268.49,1996.0,268.54,268.6,268.43,268.49,1996.0
2021-06-02 14:50:00,268.43,268.48,268.24,268.43,3833.0,268.43,268.48,268.24,268.43,3833.0
2021-06-02 14:55:00,268.46,268.76,268.35,268.56,3587.0,268.46,268.76,268.35,268.56,3587.0
2021-06-02 15:00:00,268.55,268.68,268.46,268.68,3200.0,268.55,268.68,268.46,268.68,3200.0
2021-06-02 15:05:00,268.77,268.79,268.48,268.6,8967.0,268.77,268.79,268.48,268.6,8967.0
2021-06-02 15:10:00,268.63,268.95,268.48,268.84,6372.0,268.63,268.95,268.48,268.84,6372.0
2021-06-02 15:15:00,268.95,269.42,268.84,269.19,4604.0,268.95,269.42,268.84,269.19,4604.0
2021-06-02 15:20:00,269.24,269.47,269.21,269.23,3121.0,269.24,269.47,269.21,269.23,3121.0
2021-06-02 15:25:00,269.06,269.33,268.79,269.2,7461.0,269.06,269.33,268.79,269.2,7461.0
2021-06-02 15:30:00,269.17,269.2,268.71,268.82,3780.0,269.17,269.2,268.71,268.82,3780.0
2021-06-02 15:35:00,268.71,268.84,268.55,268.71,9910.0,268.71,268.84,268.55,268.71,9910.0
2021-06-02 15:40:00,268.75,269.26,268.65,269.2,15097.0,268.75,269.26,268.65,269.2,15097.0
2021-06-02 15:45:00,269.21,269.27,268.79,269.03,16170.0,269.21,269.27,268.79,269.03,16170.0
2021-06-02 15:50:00,269.03,269.18,268.68,268.84,12814.0,269.03,269.18,268.68,268.84,12814.0
2021-06-02 15:55:00,268.81,269.36,268.65,269.33,25546.0,268.81,269.36,268.65,269.33,25546.0
2021-06-03 09:30:00,271.49,271.49,269.0,269.5,37301.0,271.49,271.49,269.0,269.5,37301.0
2021-06-03 09:35:00,269.2,269.28,268.37,268.41,13046.0,269.2,269.28,268.37,268.41,13046.0
2021-06-03 09:40:00,268.18,268.4,267.37,267.56,12642.0,268.18,268.4,267.37,267.56,12642.0
2021-06-03 09:45:00,267.5,267.64,266.55,266.69,13273.0,267.5,267.64,266.55,266.69,13273.0
2021-06-03 09:50:00,266.69,267.15,266.43,267.0,11842.0,266.69,267.15,266.43,267.0,11842.0
2021-06-03 09:55:00,267.01,267.5,266.49,267.5,11764.0,267.01,267.5,266.49,267.5,11764.0
2021-06-03 10:00:00,267.52,268.13,267.1,267.84,7853.0,267.52,268.13,267.1,267.84,7853.0
2021-06-03 10:05:00,267.99,268.87,267.81,268.87,11130.0,267.99,268.87,267.81,268.87,11130.0
2021-06-03 10:10:00,268.8,269.41,268.67,269.14,3657.0,268.8,269.41,268.67,269.14,3657.0
2021-06-03 10:15:00,269.14,269.55,269.1,269.4,6052.0,269.14,269.55,269.1,269.4,6052.0
2021-06-03 10:20:00,269.45,269.65,268.85,268.9,5916.0,269.45,269.65,268.85,268.9,5916.0
2021-06-03 10:25:00,268.33,268.33,267.77,268.02,5001.0,268.33,268.33,267.77,268.02,5001.0
2021-06-03 10:30:00,267.89,268.12,267.78,267.86,4630.0,267.89,268.12,267.78,267.86,4630.0
2021-06-03 10:35:00,268.06,268.24,267.8,267.93,8168.0,268.06,268.24,267.8,267.93,8168.0
2021-06-03 10:40:00,267.86,267.86,267.44,267.56,5189.0,267.86,267.86,267.44,267.56,5189.0
2021-06-03 10:45:00,267.52,268.2,267.42,268.11,7464.0,267.52,268.2,267.42,268.11,7464.0
2021-06-03 10:50:00,267.97,268.52,267.96,268.29,8993.0,267.97,268.52,267.96,268.29,8993.0
2021-06-03 10:55:00,268.4,268.53,268.02,268.48,3704.0,268.4,268.53,268.02,268.48,3704.0
2021-06-03 11:00:00,268.81,268.81,268.29,268.39,3836.0,268.81,268.81,268.29,268.39,3836.0
2021-06-03 11:05:00,268.55,268.84,268.52,268.83,4372.0,268.55,268.84,268.52,268.83,4372.0
2021-06-03 11:10:00,268.8,268.87,268.52,268.52,1914.0,268.8,268.87,268.52,268.52,1914.0
2021-06-03 11:15:00,268.41,268.97,268.36,268.77,7181.0,268.41,268.97,268.36,268.77,7181.0
2021-06-03 11:20:00,268.74,268.91,268.5,268.91,2108.0,268.74,268.91,268.5,268.91,2108.0
2021-06-03 11:25:00,268.9,269.3,268.9,268.98,6504.0,268.9,269.3,268.9,268.98,6504.0
2021-06-03 11:30:00,269.04,269.05,268.74,268.77,3552.0,269.04,269.05,268.74,268.77,3552.0
2021-06-03 11:35:00,268.75,268.86,268.58,268.68,3336.0,268.75,268.86,268.58,268.68,3336.0
2021-06-03 11:40:00,268.67,268.81,268.5,268.81,5844.0,268.67,268.81,268.5,268.81,5844.0
2021-06-03 11:45:00,268.79,269.41,268.79,269.41,10593.0,268.79,269.41,268.79,269.41,10593.0
2021-06-03 11:50:00,269.36,270.19,269.3,270.17,24617.0,269.36,270.19,269.3,270.17,24617.0
2021-06-03 11:55:00,270.25,270.59,270.18,270.37,12286.0,270.25,270.59,270.18,270.37,12286.0
2021-06-03 12:00:00,270.29,270.71,270.29,270.32,8028.0,270.29,270.71,270.29,270.32,8028.0
2021-06-03 12:05:00,270.24,270.27,269.75,270.08,8267.0,270.24,270.27,269.75,270.08,8267.0
2021-06-03 12:10:00,270.08,270.45,270.02,270.31,4936.0,270.08,270.45,270.02,270.31,4936.0
2021-06-03 12:15:00,270.3,270.6,270.3,270.46,2716.0,270.3,270.6,270.3,270.46,2716.0
2021-06-03 12:20:00,270.34,270.45,270.18,270.41,4614.0,270.34,270.45,270.18,270.41,4614.0
2021-06-03 12:25:00,270.44,271.0,270.44,271.0,3044.0,270.44,271.0,270.44,271.0,3044.0
2021-06-03 12:30:00,270.89,270.93,270.68,270.78,1662.0,270.89,270.93,270.68,270.78,1662.0
2021-06-03 12:35:00,270.83,270.83,270.64,270.65,6502.0,270.83,270.83,270.64,270.65,6502.0
2021-06-03 12:40:00,270.59,271.12,270.58,271.12,4851.0,270.59,271.12,270.58,271.12,4851.0
2021-06-03 12:45:00,271.21,271.81,271.21,271.71,4957.0,271.21,271.81,271.21,271.71,4957.0
2021-06-03 12:50:00,271.64,272.11,271.58,271.8,8130.0,271.64,272.11,271.58,271.8,8130.0
2021-06-03 12:55:00,271.76,271.8,271.19,271.52,14351.0,271.76,271.8,271.19,271.52,14351.0
2021-06-03 13:00:00,271.56,271.64,271.38,271.63,2174.0,271.56,271.64,271.38,271.63,2174.0
2021-06-03 13:05:00,271.6,271.66,270.88,271.06,9760.0,271.6,271.66,270.88,271.06,9760.0
2021-06-03 13:10:00,271.16,271.28,270.95,271.17,8526.0,271.16,271.28,270.95,271.17,8526.0
2021-06-03 13:15:00,271.17,271.38,270.8,270.93,7832.0,271.17,271.38,270.8,270.93,7832.0
2021-06-03 13:20:00,270.8,270.92,270.5,270.56,4719.0,270.8,270.92,270.5,270.56,4719.0
2021-06-03 13:25:00,270.56,270.57,269.88,270.26,13490.0,270.56,270.57,269.88,270.26,13490.0
2021-06-03 13:30:00,270.16,270.56,270.15,270.3,5613.0,270.16,270.56,270.15,270.3,5613.0
2021-06-03 13:35:00,270.12,270.4,270.12,270.25,2994.0,270.12,270.4,270.12,270.25,2994.0
2021-06-03 13:40:00,270.25,270.27,270.02,270.07,6035.0,270.25,270.27,270.02,270.07,6035.0
2021-06-03 13:45:00,270.14,270.21,270.02,270.21,2714.0,270.14,270.21,270.02,270.21,2714.0
2021-06-03 13:50:00,270.18,270.44,270.01,270.44,3780.0,270.18,270.44,270.01,270.44,3780.0
2021-06-03 13:55:00,270.49,270.82,270.37,270.39,8465.0,270.49,270.82,270.37,270.39,8465.0
2021-06-03 14:00:00,270.5,270.62,270.37,270.47,2309.0,270.5,270.62,270.37,270.47,2309.0
2021-06-03 14:05:00,270.56,270.57,270.24,270.44,2920.0,270.56,270.57,270.24,270.44,2920.0
2021-06-03 14:10:00,270.52,270.7,270.37,270.46,2117.0,270.52,270.7,270.37,270.46,2117.0
2021-06-03 14:15:00,270.52,270.58,270.48,270.52,1500.0,270.52,270.58,270.48,270.52,1500.0
2021-06-03 14:20:00,270.46,270.46,270.1,270.2,3834.0,270.46,270.46,270.1,270.2,3834.0
2021-06-03 14:25:00,270.22,270.37,270.07,270.37,3035.0,270.22,270.37,270.07,270.37,3035.0
2021-06-03 14:30:00,270.37,270.69,270.25,270.31,3351.0,270.37,270.69,270.25,270.31,3351.0
2021-06-03 14:35:00,270.18,270.32,270.12,270.15,3213.0,270.18,270.32,270.12,270.15,3213.0
2021-06-03 14:40:00,270.25,270.33,270.06,270.06,3820.0,270.25,270.33,270.06,270.06,3820.0
2021-06-03 14:45:00,270.04,270.07,269.65,269.84,3286.0,270.04,270.07,269.65,269.84,3286.0
2021-06-03 14:50:00,269.78,270.35,269.65,270.12,5977.0,269.78,270.35,269.65,270.12,5977.0
2021-06-03 14:55:00,270.25,270.34,269.79,270.34,14301.0,270.25,270.34,269.79,270.34,14301.0
2021-06-03 15:00:00,270.29,270.89,270.29,270.3,4555.0,270.29,270.89,270.29,270.3,4555.0
2021-06-03 15:05:00,270.3,270.45,270.22,270.37,3261.0,270.3,270.45,270.22,270.37,3261.0
2021-06-03 15:10:00,270.45,270.74,270.37,270.73,1215.0,270.45,270.74,270.37,270.73,1215.0
2021-06-03 15:15:00,270.75,270.98,270.66,270.9,4431.0,270.75,270.98,270.66,270.9,4431.0
2021-06-03 15:20:00,271.0,271.26,270.93,271.14,9234.0,271.0,271.26,270.93,271.14,9234.0
2021-06-03 15:25:00,271.07,271.23,270.88,271.23,5787.0,271.07,271.23,270.88,271.23,5787.0
2021-06-03 15:30:00,271.31,271.95,271.18,271.47,24410.0,271.31,271.95,271.18,271.47,24410.0
2021-06-03 15:35:00,271.5,271.92,271.41,271.77,5430.0,271.5,271.92,271.41,271.77,5430.0
2021-06-03 15:40:00,271.87,272.0,271.32,271.32,9259.0,271.87,272.0,271.32,271.32,9259.0
2021-06-03 15:45:00,271.25,271.7,271.11,271.7,12405.0,271.25,271.7,271.11,271.7,12405.0
2021-06-03 15:50:00,271.66,272.3,271.53,272.04,17032.0,271.66,272.3,271.53,272.04,17032.0
2021-06-03 15:55:00,272.16,272.87,272.16,272.55,63429.0,272.16,272.87,272.16,272.55,63429.0
2021-06-04 09:30:00,274.17,276.35,274.17,276.0,67624.0,274.17,276.35,274.17,276.0,67624.0
2021-06-04 09:35:00,276.0,276.01,273.5,273.86,22205.0,276.0,276.01,273.5,273.86,22205.0
2021-06-04 09:40:00,273.88,274.53,273.36,274.53,28125.0,273.88,274.53,273.36,274.53,28125.0
2021-06-04 09:45:00,274.78,275.11,274.28,274.61,10678.0,274.78,275.11,274.28,274.61,10678.0
2021-06-04 09:50:00,274.29,274.81,274.2,274.43,11742.0,274.29,274.81,274.2,274.43,11742.0
2021-06-04 09:55:00,274.23,274.29,273.71,274.11,13370.0,274.23,274.29,273.71,274.11,13370.0
2021-06-04 10:00:00,274.04,274.64,273.91,274.6,35823.0,274.04,274.64,273.91,274.6,35823.0
2021-06-04 10:05:00,274.73,276.89,274.73,276.64,15402.0,274.73,276.89,274.73,276.64,15402.0
2021-06-04 10:10:00,276.6,278.0,276.49,277.51,19311.0,276.6,278.0,276.49,277.51,19311.0
2021-06-04 10:15:00,277.64,278.65,277.52,278.5,14410.0,277.64,278.65,277.52,278.5,14410.0
2021-06-04 10:20:00,278.48,278.49,277.3,278.13,19495.0,278.48,278.49,277.3,278.13,19495.0
2021-06-04 10:25:00,278.08,278.58,277.8,278.26,10933.0,278.08,278.58,277.8,278.26,10933.0
2021-06-04 10:30:00,278.2,279.93,278.0,279.89,24725.0,278.2,279.93,278.0,279.89,24725.0
2021-06-04 10:35:00,279.8,281.72,279.65,281.45,33727.0,279.8,281.72,279.65,281.45,33727.0
2021-06-04 10:40:00,281.4,281.4,280.22,280.67,16613.0,281.4,281.4,280.22,280.67,16613.0
2021-06-04 10:45:00,280.77,281.5,280.64,281.07,21219.0,280.77,281.5,280.64,281.07,21219.0
2021-06-04 10:50:00,281.29,284.45,280.79,284.31,49358.0,281.29,284.45,280.79,284.31,49358.0
2021-06-04 10:55:00,284.12,287.69,284.12,285.43,68784.0,284.12,287.69,284.12,285.43,68784.0
2021-06-04 11:00:00,284.9,285.48,283.95,284.99,18064.0,284.9,285.48,283.95,284.99,18064.0
2021-06-04 11:05:00,285.2,286.72,284.85,286.44,17950.0,285.2,286.72,284.85,286.44,17950.0
2021-06-04 11:10:00,286.25,287.6,286.05,286.66,26087.0,286.25,287.6,286.05,286.66,26087.0
2021-06-04 11:15:00,286.5,289.8,286.17,289.5,33438.0,286.5,289.8,286.17,289.5,33438.0
2021-06-04 11:20:00,289.7,291.71,287.9,288.35,81961.0,289.7,291.71,287.9,288.35,81961.0
2021-06-04 11:25:00,288.35,288.36,286.28,287.12,22034.0,288.35,288.36,286.28,287.12,22034.0
2021-06-04 11:30:00,287.47,291.52,287.34,290.5,61785.0,287.47,291.52,287.34,290.5,61785.0
2021-06-04 11:35:00,290.05,290.59,288.53,289.25,27152.0,290.05,290.59,288.53,289.25,27152.0
2021-06-04 11:40:00,289.41,289.41,287.6,287.96,18661.0,289.41,289.41,287.6,287.96,18661.0
2021-06-04 11:45:00,287.98,288.6,287.93,288.26,16307.0,287.98,288.6,287.93,288.26,16307.0
2021-06-04 11:50:00,288.16,290.7,288.16,290.2,29724.0,288.16,290.7,288.16,290.2,29724.0
2021-06-04 11:55:00,290.16,291.35,288.8,289.03,28184.0,290.16,291.35,288.8,289.03,28184.0
2021-06-04 12:00:00,289.0,289.41,288.55,289.27,8917.0,289.0,289.41,288.55,289.27,8917.0
2021-06-04 12:05:00,289.42,289.5,286.71,286.86,26405.0,289.42,289.5,286.71,286.86,26405.0
2021-06-04 12:10:00,286.86,287.02,285.66,286.33,31161.0,286.86,287.02,285.66,286.33,31161.0
2021-06-04 12:15:00,286.02,287.0,285.96,286.95,9967.0,286.02,287.0,285.96,286.95,9967.0
2021-06-04 12:20:00,286.93,286.93,285.17,285.52,11527.0,286.93,286.93,285.17,285.52,11527.0
2021-06-04 12:25:00,285.66,285.82,285.11,285.7,6197.0,285.66,285.82,285.11,285.7,6197.0
2021-06-04 12:30:00,285.85,288.39,285.73,288.39,14874.0,285.85,288.39,285.73,288.39,14874.0
2021-06-04 12:35:00,288.3,288.43,287.2,287.5,7207.0,288.3,288.43,287.2,287.5,7207.0
2021-06-04 12:40:00,287.5,288.94,286.84,287.26,16694.0,287.5,288.94,286.84,287.26,16694.0
2021-06-04 12:45:00,287.1,287.31,286.49,286.95,2780.0,287.1,287.31,286.49,286.95,2780.0
2021-06-04 12:50:00,286.69,287.0,286.46,286.79,8159.0,286.69,287.0,286.46,286.79,8159.0
2021-06-04 12:55:00,286.95,286.99,286.08,286.44,9765.0,286.95,286.99,286.08,286.44,9765.0
2021-06-04 13:00:00,286.49,287.63,286.44,287.57,9823.0,286.49,287.63,286.44,287.57,9823.0
2021-06-04 13:05:00,287.44,288.68,287.44,288.02,23914.0,287.44,288.68,287.44,288.02,23914.0
2021-06-04 13:10:00,287.87,288.86,287.7,288.55,18307.0,287.87,288.86,287.7,288.55,18307.0
2021-06-04 13:15:00,288.67,288.98,288.23,288.71,8367.0,288.67,288.98,288.23,288.71,8367.0
2021-06-04 13:20:00,288.73,289.78,288.5,289.56,22047.0,288.73,289.78,288.5,289.56,22047.0
2021-06-04 13:25:00,289.53,289.8,289.19,289.19,5901.0,289.53,289.8,289.19,289.19,5901.0
2021-06-04 13:30:00,289.22,289.22,288.3,288.63,38954.0,289.22,289.22,288.3,288.63,38954.0
2021-06-04 13:35:00,288.53,288.87,288.23,288.86,18992.0,288.53,288.87,288.23,288.86,18992.0
2021-06-04 13:40:00,288.94,290.73,288.83,290.62,37928.0,288.94,290.73,288.83,290.62,37928.0
2021-06-04 13:45:00,290.52,290.99,290.1,290.77,28085.0,290.52,290.99,290.1,290.77,28085.0
2021-06-04 13:50:00,290.62,291.22,290.34,291.13,13158.0,290.62,291.22,290.34,291.13,13158.0
2021-06-04 13:55:00,291.15,291.2,289.63,289.63,9029.0,291.15,291.2,289.63,289.63,9029.0
2021-06-04 14:00:00,289.67,289.9,289.01,289.33,12397.0,289.67,289.9,289.01,289.33,12397.0
2021-06-04 14:05:00,289.36,289.49,287.6,287.78,9962.0,289.36,289.49,287.6,287.78,9962.0
2021-06-04 14:10:00,287.86,288.32,287.61,288.32,10043.0,287.86,288.32,287.61,288.32,10043.0
2021-06-04 14:15:00,288.32,288.69,288.14,288.42,13500.0,288.32,288.69,288.14,288.42,13500.0
2021-06-04 14:20:00,288.54,288.61,287.56,287.56,11679.0,288.54,288.61,287.56,287.56,11679.0
2021-06-04 14:25:00,287.51,288.73,287.4,288.73,12613.0,287.51,288.73,287.4,288.73,12613.0
2021-06-04 14:30:00,288.61,288.75,287.99,288.12,7191.0,288.61,288.75,287.99,288.12,7191.0
2021-06-04 14:35:00,287.89,288.75,287.64,288.55,7652.0,287.89,288.75,287.64,288.55,7652.0
2021-06-04 14:40:00,288.8,289.2,288.6,289.2,10601.0,288.8,289.2,288.6,289.2,10601.0
2021-06-04 14:45:00,289.25,289.54,288.07,288.12,16137.0,289.25,289.54,288.07,288.12,16137.0
2021-06-04 14:50:00,288.0,288.09,286.24,286.41,17739.0,288.0,288.09,286.24,286.41,17739.0
2021-06-04 14:55:00,286.56,287.48,286.32,286.46,17163.0,286.56,287.48,286.32,286.46,17163.0
2021-06-04 15:00:00,286.64,287.1,286.46,286.95,10310.0,286.64,287.1,286.46,286.95,10310.0
2021-06-04 15:05:00,286.82,287.77,286.82,286.95,19341.0,286.82,287.77,286.82,286.95,19341.0
2021-06-04 15:10:00,286.95,287.37,286.95,287.05,6918.0,286.95,287.37,286.95,287.05,6918.0
2021-06-04 15:15:00,286.97,287.7,286.61,286.61,12484.0,286.97,287.7,286.61,286.61,12484.0
2021-06-04 15:20:00,286.63,286.96,286.37,286.6,9154.0,286.63,286.96,286.37,286.6,9154.0
2021-06-04 15:25:00,286.55,286.56,285.5,285.6,13465.0,286.55,286.56,285.5,285.6,13465.0
2021-06-04 15:30:00,285.6,285.74,284.3,285.46,36986.0,285.6,285.74,284.3,285.46,36986.0
2021-06-04 15:35:00,285.49,285.9,285.06,285.18,13701.0,285.49,285.9,285.06,285.18,13701.0
2021-06-04 15:40:00,285.22,286.25,285.22,286.14,27853.0,285.22,286.25,285.22,286.14,27853.0
2021-06-04 15:45:00,286.14,286.7,286.04,286.51,31910.0,286.14,286.7,286.04,286.51,31910.0
2021-06-04 15:50:00,286.63,286.85,286.35,286.44,47303.0,286.63,286.85,286.35,286.44,47303.0
2021-06-04 15:55:00,286.38,286.87,285.98,286.11,90139.0,286.38,286.87,285.98,286.11,90139.0
2021-06-07 09:30:00,295.35,295.35,288.0,293.1,122124.0,295.35,295.35,288.0,293.1,122124.0
2021-06-07 09:35:00,292.62,293.74,290.95,292.77,53634.0,292.62,293.74,290.95,292.77,53634.0
2021-06-07 09:40:00,292.8,295.05,292.4,294.65,38564.0,292.8,295.05,292.4,294.65,38564.0
2021-06-07 09:45:00,294.94,295.05,293.0,294.41,49961.0,294.94,295.05,293.0,294.41,49961.0
2021-06-07 09:50:00,294.61,295.71,293.5,293.91,30093.0,294.61,295.71,293.5,293.91,30093.0
2021-06-07 09:55:00,293.79,294.18,286.02,286.02,63306.0,293.79,294.18,286.02,286.02,63306.0
2021-06-07 10:00:00,286.23,288.47,286.22,287.79,51176.0,286.23,288.47,286.22,287.79,51176.0
2021-06-07 10:05:00,287.87,290.35,287.86,290.04,48293.0,287.87,290.35,287.86,290.04,48293.0
2021-06-07 10:10:00,290.1,290.73,288.55,288.94,33457.0,290.1,290.73,288.55,288.94,33457.0
2021-06-07 10:15:00,288.93,289.05,287.77,288.02,32519.0,288.93,289.05,287.77,288.02,32519.0
2021-06-07 10:20:00,288.04,288.22,287.0,287.47,15178.0,288.04,288.22,287.0,287.47,15178.0
2021-06-07 10:25:00,287.0,287.69,287.0,287.62,14146.0,287.0,287.69,287.0,287.62,14146.0
2021-06-07 10:30:00,287.52,287.84,286.59,286.6,20631.0,287.52,287.84,286.59,286.6,20631.0
2021-06-07 10:35:00,286.81,287.0,286.23,286.45,13603.0,286.81,287.0,286.23,286.45,13603.0
2021-06-07 10:40:00,286.47,286.47,286.0,286.43,9380.0,286.47,286.47,286.0,286.43,9380.0
2021-06-07 10:45:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 10:55:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 11:05:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 11:15:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 11:25:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 11:35:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 11:45:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 11:55:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 12:05:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 12:15:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 12:25:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 12:35:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 12:45:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 12:55:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 13:05:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
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 13:15:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 13:20:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 13:25:00,286.43,286.43,286.43,286.43,0.0,286.43,286.43,286.43,286.43,0.0
2021-06-07 13:30:00,440.0,468.55,418.0,451.27,2713473.0,440.0,468.55,418.0,451.27,2713473.0
2021-06-07 13:35:00,452.46,453.0,428.6,428.6,520317.0,452.46,453.0,428.6,428.6,520317.0
2021-06-07 13:40:00,424.0,425.0,402.4,417.37,1087891.0,424.0,425.0,402.4,417.37,1087891.0
2021-06-07 13:45:00,417.95,420.85,403.63,409.58,687901.0,417.95,420.85,403.63,409.58,687901.0
2021-06-07 13:50:00,409.5,415.5,399.0,412.91,548306.0,409.5,415.5,399.0,412.91,548306.0
2021-06-07 13:55:00,412.8,418.0,410.05,412.12,385647.0,412.8,418.0,410.05,412.12,385647.0
2021-06-07 14:00:00,411.43,415.91,405.83,415.06,317258.0,411.43,415.91,405.83,415.06,317258.0
2021-06-07 14:05:00,414.79,418.0,409.3,412.15,277071.0,414.79,418.0,409.3,412.15,277071.0
2021-06-07 14:10:00,412.07,415.0,405.03,407.16,221890.0,412.07,415.0,405.03,407.16,221890.0
2021-06-07 14:15:00,407.57,411.72,404.1,405.86,223079.0,407.57,411.72,404.1,405.86,223079.0
2021-06-07 14:20:00,405.5,411.37,405.5,408.61,179697.0,405.5,411.37,405.5,408.61,179697.0
2021-06-07 14:25:00,408.42,409.5,404.56,405.5,164583.0,408.42,409.5,404.56,405.5,164583.0
2021-06-07 14:30:00,405.44,408.32,404.88,407.59,246351.0,405.44,408.32,404.88,407.59,246351.0
2021-06-07 14:35:00,407.71,407.71,395.3,401.58,368939.0,407.71,407.71,395.3,401.58,368939.0
2021-06-07 14:40:00,401.58,417.12,401.32,404.6,482351.0,401.58,417.12,401.32,404.6,482351.0
2021-06-07 14:45:00,404.27,405.73,399.71,400.08,241763.0,404.27,405.73,399.71,400.08,241763.0
2021-06-07 14:50:00,400.37,404.0,396.41,400.39,265211.0,400.37,404.0,396.41,400.39,265211.0
2021-06-07 14:55:00,400.38,404.66,397.56,398.99,248449.0,400.38,404.66,397.56,398.99,248449.0
2021-06-07 15:00:00,398.94,402.67,398.1,399.18,186685.0,398.94,402.67,398.1,399.18,186685.0
2021-06-07 15:05:00,399.66,402.83,398.9,401.59,205815.0,399.66,402.83,398.9,401.59,205815.0
2021-06-07 15:10:00,401.61,403.65,398.36,399.93,149979.0,401.61,403.65,398.36,399.93,149979.0
2021-06-07 15:15:00,399.62,402.2,399.13,402.1,160466.0,399.62,402.2,399.13,402.1,160466.0
2021-06-07 15:20:00,401.7,402.5,400.21,401.58,221743.0,401.7,402.5,400.21,401.58,221743.0
2021-06-07 15:25:00,401.69,402.11,400.43,400.89,144926.0,401.69,402.11,400.43,400.89,144926.0
2021-06-07 15:30:00,400.98,401.97,392.11,392.5,269228.0,400.98,401.97,392.11,392.5,269228.0
2021-06-07 15:35:00,392.69,395.91,391.0,392.69,306521.0,392.69,395.91,391.0,392.69,306521.0
2021-06-07 15:40:00,392.62,397.75,392.61,393.46,214547.0,392.62,397.75,392.61,393.46,214547.0
2021-06-07 15:45:00,393.4,395.0,392.22,393.9,200520.0,393.4,395.0,392.22,393.9,200520.0
2021-06-07 15:50:00,394.0,399.5,393.84,397.57,401615.0,394.0,399.5,393.84,397.57,401615.0
2021-06-07 15:55:00,397.41,398.54,394.3,395.64,445587.0,397.41,398.54,394.3,395.64,445587.0
2021-06-08 09:30:00,389.14,394.99,381.1,391.94,526672.0,389.14,394.99,381.1,391.94,526672.0
2021-06-08 09:35:00,391.21,394.4,384.0,385.27,411941.0,391.21,394.4,384.0,385.27,411941.0
2021-06-08 09:40:00,385.28,389.72,384.0,389.2,249870.0,385.28,389.72,384.0,389.2,249870.0
2021-06-08 09:45:00,389.41,393.53,387.0,387.53,271740.0,389.41,393.53,387.0,387.53,271740.0
2021-06-08 09:50:00,387.44,388.33,385.27,386.54,213576.0,387.44,388.33,385.27,386.54,213576.0
2021-06-08 09:55:00,386.54,392.0,382.92,391.24,227593.0,386.54,392.0,382.92,391.24,227593.0
2021-06-08 10:00:00,391.41,392.3,387.26,388.98,147038.0,391.41,392.3,387.26,388.98,147038.0
2021-06-08 10:05:00,389.46,389.46,383.79,384.03,157527.0,389.46,389.46,383.79,384.03,157527.0
2021-06-08 10:10:00,384.33,387.5,384.0,385.74,107274.0,384.33,387.5,384.0,385.74,107274.0
2021-06-08 10:15:00,385.1,387.23,381.57,382.62,173833.0,385.1,387.23,381.57,382.62,173833.0
2021-06-08 10:20:00,383.54,384.49,380.0,383.91,158968.0,383.54,384.49,380.0,383.91,158968.0
2021-06-08 10:25:00,383.94,384.85,382.0,383.78,161496.0,383.94,384.85,382.0,383.78,161496.0
2021-06-08 10:30:00,383.97,384.19,380.4,381.34,105521.0,383.97,384.19,380.4,381.34,105521.0
2021-06-08 10:35:00,381.2,382.04,378.34,379.73,159619.0,381.2,382.04,378.34,379.73,159619.0
2021-06-08 10:40:00,379.43,380.25,377.59,379.9,128016.0,379.43,380.25,377.59,379.9,128016.0
2021-06-08 10:45:00,379.88,382.16,379.29,381.91,93218.0,379.88,382.16,379.29,381.91,93218.0
2021-06-08 10:50:00,381.91,381.97,377.01,378.0,89430.0,381.91,381.97,377.01,378.0,89430.0
2021-06-08 10:55:00,377.97,379.7,377.24,377.92,93718.0,377.97,379.7,377.24,377.92,93718.0
2021-06-08 11:00:00,377.96,380.95,377.74,379.69,116671.0,377.96,380.95,377.74,379.69,116671.0
2021-06-08 11:05:00,379.99,380.22,378.6,379.4,48128.0,379.99,380.22,378.6,379.4,48128.0
2021-06-08 11:10:00,379.46,381.47,378.04,381.01,87529.0,379.46,381.47,378.04,381.01,87529.0
2021-06-08 11:15:00,381.01,381.24,376.64,376.96,122635.0,381.01,381.24,376.64,376.96,122635.0
2021-06-08 11:20:00,376.87,377.5,374.05,375.27,114316.0,376.87,377.5,374.05,375.27,114316.0
2021-06-08 11:25:00,375.69,377.67,375.0,376.66,113374.0,375.69,377.67,375.0,376.66,113374.0
2021-06-08 11:30:00,376.66,377.65,374.6,375.44,127694.0,376.66,377.65,374.6,375.44,127694.0
2021-06-08 11:35:00,375.08,376.48,373.0,374.9,141370.0,375.08,376.48,373.0,374.9,141370.0
2021-06-08 11:40:00,374.93,376.51,373.44,375.43,88240.0,374.93,376.51,373.44,375.43,88240.0
2021-06-08 11:45:00,375.39,378.47,375.28,377.89,56129.0,375.39,378.47,375.28,377.89,56129.0
2021-06-08 11:50:00,377.8,379.1,376.32,376.43,88966.0,377.8,379.1,376.32,376.43,88966.0
2021-06-08 11:55:00,376.47,380.2,376.47,379.84,105191.0,376.47,380.2,376.47,379.84,105191.0
2021-06-08 12:00:00,379.64,380.5,378.83,380.5,140696.0,379.64,380.5,378.83,380.5,140696.0
2021-06-08 12:05:00,380.7,381.9,380.26,381.9,48697.0,380.7,381.9,380.26,381.9,48697.0
2021-06-08 12:10:00,381.88,382.25,379.33,381.56,111035.0,381.88,382.25,379.33,381.56,111035.0
2021-06-08 12:15:00,381.56,383.8,381.43,382.63,62011.0,381.56,383.8,381.43,382.63,62011.0
2021-06-08 12:20:00,382.77,384.47,382.37,383.92,75708.0,382.77,384.47,382.37,383.92,75708.0
2021-06-08 12:25:00,383.98,385.69,383.4,385.5,150232.0,383.98,385.69,383.4,385.5,150232.0
2021-06-08 12:30:00,385.6,393.99,385.37,391.5,278052.0,385.6,393.99,385.37,391.5,278052.0
2021-06-08 12:35:00,391.06,394.47,389.02,393.17,216890.0,391.06,394.47,389.02,393.17,216890.0
2021-06-08 12:40:00,392.79,394.42,391.18,391.64,195851.0,392.79,394.42,391.18,391.64,195851.0
2021-06-08 12:45:00,391.65,391.65,387.33,387.34,133946.0,391.65,391.65,387.33,387.34,133946.0
2021-06-08 12:50:00,387.52,389.34,387.11,387.26,91248.0,387.52,389.34,387.11,387.26,91248.0
2021-06-08 12:55:00,387.82,391.08,387.36,389.7,191089.0,387.82,391.08,387.36,389.7,191089.0
2021-06-08 13:00:00,389.85,392.19,389.09,391.0,98140.0,389.85,392.19,389.09,391.0,98140.0
2021-06-08 13:05:00,391.0,391.0,387.57,389.25,90363.0,391.0,391.0,387.57,389.25,90363.0
2021-06-08 13:10:00,389.5,389.5,387.28,388.27,62336.0,389.5,389.5,387.28,388.27,62336.0
2021-06-08 13:15:00,388.24,391.6,388.01,391.09,47604.0,388.24,391.6,388.01,391.09,47604.0
2021-06-08 13:20:00,391.2,394.47,390.7,394.4,152856.0,391.2,394.47,390.7,394.4,152856.0
2021-06-08 13:25:00,394.33,395.98,391.26,391.31,171906.0,394.33,395.98,391.26,391.31,171906.0
2021-06-08 13:30:00,391.65,392.58,390.32,392.11,64883.0,391.65,392.58,390.32,392.11,64883.0
2021-06-08 13:35:00,392.17,394.53,392.0,394.18,72334.0,392.17,394.53,392.0,394.18,72334.0
2021-06-08 13:40:00,394.09,394.09,391.22,391.9,65525.0,394.09,394.09,391.22,391.9,65525.0
2021-06-08 13:45:00,391.68,393.34,391.46,392.48,37926.0,391.68,393.34,391.46,392.48,37926.0
2021-06-08 13:50:00,391.95,392.49,390.77,391.76,41094.0,391.95,392.49,390.77,391.76,41094.0
2021-06-08 13:55:00,391.85,393.16,389.75,390.18,79097.0,391.85,393.16,389.75,390.18,79097.0
2021-06-08 14:00:00,389.9,390.44,388.13,390.0,60986.0,389.9,390.44,388.13,390.0,60986.0
2021-06-08 14:05:00,390.19,390.52,388.31,388.97,55687.0,390.19,390.52,388.31,388.97,55687.0
2021-06-08 14:10:00,388.97,390.02,388.8,389.74,38017.0,388.97,390.02,388.8,389.74,38017.0
2021-06-08 14:15:00,389.66,390.82,389.29,390.14,60567.0,389.66,390.82,389.29,390.14,60567.0
2021-06-08 14:20:00,390.14,390.5,389.46,390.31,26887.0,390.14,390.5,389.46,390.31,26887.0
2021-06-08 14:25:00,390.43,390.51,389.67,390.12,35425.0,390.43,390.51,389.67,390.12,35425.0
2021-06-08 14:30:00,390.06,390.39,388.31,389.73,83535.0,390.06,390.39,388.31,389.73,83535.0
2021-06-08 14:35:00,390.09,391.35,389.52,390.95,56878.0,390.09,391.35,389.52,390.95,56878.0
2021-06-08 14:40:00,390.65,393.25,390.64,392.04,55686.0,390.65,393.25,390.64,392.04,55686.0
2021-06-08 14:45:00,391.54,396.99,391.54,396.06,117835.0,391.54,396.99,391.54,396.06,117835.0
2021-06-08 14:50:00,396.52,399.07,394.0,396.5,167738.0,396.52,399.07,394.0,396.5,167738.0
2021-06-08 14:55:00,396.9,398.53,395.87,396.29,111148.0,396.9,398.53,395.87,396.29,111148.0
2021-06-08 15:00:00,396.35,396.67,394.5,395.6,92524.0,396.35,396.67,394.5,395.6,92524.0
2021-06-08 15:05:00,395.87,395.92,392.11,392.69,103388.0,395.87,395.92,392.11,392.69,103388.0
2021-06-08 15:10:00,392.72,394.05,392.21,393.41,49865.0,392.72,394.05,392.21,393.41,49865.0
2021-06-08 15:15:00,393.41,393.61,391.59,393.42,66472.0,393.41,393.61,391.59,393.42,66472.0
2021-06-08 15:20:00,393.31,394.27,391.75,391.75,78112.0,393.31,394.27,391.75,391.75,78112.0
2021-06-08 15:25:00,391.82,391.98,389.7,391.78,75636.0,391.82,391.98,389.7,391.78,75636.0
2021-06-08 15:30:00,391.73,393.6,391.41,392.25,79356.0,391.73,393.6,391.41,392.25,79356.0
2021-06-08 15:35:00,392.25,392.46,391.03,391.49,64170.0,392.25,392.46,391.03,391.49,64170.0
2021-06-08 15:40:00,391.61,394.98,390.71,393.0,125729.0,391.61,394.98,390.71,393.0,125729.0
2021-06-08 15:45:00,393.24,395.55,393.02,394.29,98660.0,393.24,395.55,393.02,394.29,98660.0
2021-06-08 15:50:00,394.72,395.09,393.42,394.66,145412.0,394.72,395.09,393.42,394.66,145412.0
2021-06-08 15:55:00,394.72,395.96,394.1,395.12,144431.0,394.72,395.96,394.1,395.12,144431.0
2021-06-09 09:30:00,394.76,397.51,390.84,394.08,191556.0,394.76,397.51,390.84,394.08,191556.0
2021-06-09 09:35:00,394.55,400.0,393.65,396.16,182195.0,394.55,400.0,393.65,396.16,182195.0
2021-06-09 09:40:00,397.0,400.85,396.08,398.67,213372.0,397.0,400.85,396.08,398.67,213372.0
2021-06-09 09:45:00,398.72,405.8,397.39,405.33,237135.0,398.72,405.8,397.39,405.33,237135.0
2021-06-09 09:50:00,404.98,408.0,402.9,403.56,335507.0,404.98,408.0,402.9,403.56,335507.0
2021-06-09 09:55:00,403.07,409.96,403.07,409.22,226915.0,403.07,409.96,403.07,409.22,226915.0
2021-06-09 10:00:00,409.02,409.97,405.08,406.33,170331.0,409.02,409.97,405.08,406.33,170331.0
2021-06-09 10:05:00,406.36,408.0,404.5,406.35,98326.0,406.36,408.0,404.5,406.35,98326.0
2021-06-09 10:10:00,406.44,407.42,404.95,406.89,78468.0,406.44,407.42,404.95,406.89,78468.0
2021-06-09 10:15:00,407.09,407.79,406.46,406.96,61153.0,407.09,407.79,406.46,406.96,61153.0
2021-06-09 10:20:00,406.89,409.88,404.69,409.0,148903.0,406.89,409.88,404.69,409.0,148903.0
2021-06-09 10:25:00,408.71,412.8,407.79,412.01,197606.0,408.71,412.8,407.79,412.01,197606.0
2021-06-09 10:30:00,411.89,414.8,411.32,412.3,123435.0,411.89,414.8,411.32,412.3,123435.0
2021-06-09 10:35:00,412.06,412.78,409.68,411.04,101423.0,412.06,412.78,409.68,411.04,101423.0
2021-06-09 10:40:00,411.64,413.93,408.49,409.81,110213.0,411.64,413.93,408.49,409.81,110213.0
2021-06-09 10:45:00,409.63,411.05,408.59,410.2,65352.0,409.63,411.05,408.59,410.2,65352.0
2021-06-09 10:50:00,410.4,410.4,407.0,408.33,43336.0,410.4,410.4,407.0,408.33,43336.0
2021-06-09 10:55:00,408.35,410.86,408.09,409.58,55187.0,408.35,410.86,408.09,409.58,55187.0
2021-06-09 11:00:00,409.79,410.75,406.89,409.22,94349.0,409.79,410.75,406.89,409.22,94349.0
2021-06-09 11:05:00,409.24,409.28,406.11,407.14,90506.0,409.24,409.28,406.11,407.14,90506.0
2021-06-09 11:10:00,407.33,408.18,405.94,407.06,48112.0,407.33,408.18,405.94,407.06,48112.0
2021-06-09 11:15:00,407.06,407.4,404.53,404.53,70277.0,407.06,407.4,404.53,404.53,70277.0
2021-06-09 11:20:00,404.72,405.1,403.32,403.61,63914.0,404.72,405.1,403.32,403.61,63914.0
2021-06-09 11:25:00,403.96,404.17,403.38,403.88,28109.0,403.96,404.17,403.38,403.88,28109.0
2021-06-09 11:30:00,403.75,404.53,402.68,403.28,25787.0,403.75,404.53,402.68,403.28,25787.0
2021-06-09 11:35:00,402.77,403.8,401.99,403.18,31074.0,402.77,403.8,401.99,403.18,31074.0
2021-06-09 11:40:00,403.01,404.37,402.77,403.99,26489.0,403.01,404.37,402.77,403.99,26489.0
2021-06-09 11:45:00,403.99,405.99,403.91,404.46,62700.0,403.99,405.99,403.91,404.46,62700.0
2021-06-09 11:50:00,404.54,404.78,402.63,403.3,20276.0,404.54,404.78,402.63,403.3,20276.0
2021-06-09 11:55:00,403.3,403.75,402.51,402.52,35754.0,403.3,403.75,402.51,402.52,35754.0
2021-06-09 12:00:00,402.75,403.8,402.0,402.96,35566.0,402.75,403.8,402.0,402.96,35566.0
2021-06-09 12:05:00,403.02,403.9,402.5,403.9,20081.0,403.02,403.9,402.5,403.9,20081.0
2021-06-09 12:10:00,403.75,404.8,403.51,404.58,36255.0,403.75,404.8,403.51,404.58,36255.0
2021-06-09 12:15:00,404.4,405.97,403.72,404.84,45178.0,404.4,405.97,403.72,404.84,45178.0
2021-06-09 12:20:00,404.61,406.52,404.6,405.46,35548.0,404.61,406.52,404.6,405.46,35548.0
2021-06-09 12:25:00,405.75,406.5,405.32,406.25,12437.0,405.75,406.5,405.32,406.25,12437.0
2021-06-09 12:30:00,406.12,408.24,406.06,408.02,24920.0,406.12,408.24,406.06,408.02,24920.0
2021-06-09 12:35:00,407.9,407.91,406.01,407.14,15434.0,407.9,407.91,406.01,407.14,15434.0
2021-06-09 12:40:00,406.92,407.45,405.94,406.75,9106.0,406.92,407.45,405.94,406.75,9106.0
2021-06-09 12:45:00,406.69,406.89,406.26,406.61,8739.0,406.69,406.89,406.26,406.61,8739.0
2021-06-09 12:50:00,406.6,408.38,406.47,408.31,37292.0,406.6,408.38,406.47,408.31,37292.0
2021-06-09 12:55:00,408.23,409.3,407.46,407.69,19850.0,408.23,409.3,407.46,407.69,19850.0
2021-06-09 13:00:00,407.82,408.31,407.31,408.3,11769.0,407.82,408.31,407.31,408.3,11769.0
2021-06-09 13:05:00,408.31,410.71,407.9,410.23,113573.0,408.31,410.71,407.9,410.23,113573.0
2021-06-09 13:10:00,409.64,410.42,408.79,409.64,41196.0,409.64,410.42,408.79,409.64,41196.0
2021-06-09 13:15:00,409.27,410.2,409.03,409.13,12910.0,409.27,410.2,409.03,409.13,12910.0
2021-06-09 13:20:00,408.87,409.78,407.58,408.02,17615.0,408.87,409.78,407.58,408.02,17615.0
2021-06-09 13:25:00,407.96,408.17,407.71,407.76,4077.0,407.96,408.17,407.71,407.76,4077.0
2021-06-09 13:30:00,408.08,408.12,405.71,407.32,15538.0,408.08,408.12,405.71,407.32,15538.0
2021-06-09 13:35:00,406.63,407.29,404.93,406.03,15777.0,406.63,407.29,404.93,406.03,15777.0
2021-06-09 13:40:00,405.74,405.98,404.39,404.84,14129.0,405.74,405.98,404.39,404.84,14129.0
2021-06-09 13:45:00,405.04,405.45,404.71,404.84,16248.0,405.04,405.45,404.71,404.84,16248.0
2021-06-09 13:50:00,405.23,405.69,404.76,405.29,9882.0,405.23,405.69,404.76,405.29,9882.0
2021-06-09 13:55:00,405.37,405.37,404.84,405.28,6926.0,405.37,405.37,404.84,405.28,6926.0
2021-06-09 14:00:00,405.27,405.74,404.99,405.0,6823.0,405.27,405.74,404.99,405.0,6823.0
2021-06-09 14:05:00,405.02,405.76,404.76,405.63,12299.0,405.02,405.76,404.76,405.63,12299.0
2021-06-09 14:10:00,405.58,405.73,404.83,405.21,20024.0,405.58,405.73,404.83,405.21,20024.0
2021-06-09 14:15:00,405.06,407.77,405.06,407.03,61708.0,405.06,407.77,405.06,407.03,61708.0
2021-06-09 14:20:00,406.99,407.27,404.99,405.08,13670.0,406.99,407.27,404.99,405.08,13670.0
2021-06-09 14:25:00,405.1,405.52,404.37,405.16,17354.0,405.1,405.52,404.37,405.16,17354.0
2021-06-09 14:30:00,405.01,406.98,405.0,405.0,23967.0,405.01,406.98,405.0,405.0,23967.0
2021-06-09 14:35:00,404.89,405.77,404.75,405.72,9933.0,404.89,405.77,404.75,405.72,9933.0
2021-06-09 14:40:00,405.61,405.78,404.7,404.7,15971.0,405.61,405.78,404.7,404.7,15971.0
2021-06-09 14:45:00,404.58,404.64,404.0,404.56,18682.0,404.58,404.64,404.0,404.56,18682.0
2021-06-09 14:50:00,404.64,405.42,404.35,404.56,13356.0,404.64,405.42,404.35,404.56,13356.0
2021-06-09 14:55:00,404.25,404.98,404.02,404.98,15338.0,404.25,404.98,404.02,404.98,15338.0
2021-06-09 15:00:00,404.63,404.98,404.42,404.71,10944.0,404.63,404.98,404.42,404.71,10944.0
2021-06-09 15:05:00,404.42,404.5,403.75,403.92,18530.0,404.42,404.5,403.75,403.92,18530.0
2021-06-09 15:10:00,404.04,404.31,403.41,404.1,52761.0,404.04,404.31,403.41,404.1,52761.0
2021-06-09 15:15:00,404.1,405.47,403.96,404.84,20156.0,404.1,405.47,403.96,404.84,20156.0
2021-06-09 15:20:00,404.92,405.98,404.92,405.45,13475.0,404.92,405.98,404.92,405.45,13475.0
2021-06-09 15:25:00,405.66,406.65,404.92,406.65,17903.0,405.66,406.65,404.92,406.65,17903.0
2021-06-09 15:30:00,406.43,406.51,405.57,405.93,17864.0,406.43,406.51,405.57,405.93,17864.0
2021-06-09 15:35:00,405.99,407.76,405.54,407.47,49120.0,405.99,407.76,405.54,407.47,49120.0
2021-06-09 15:40:00,407.24,407.24,405.17,405.51,15674.0,407.24,407.24,405.17,405.51,15674.0
2021-06-09 15:45:00,405.5,406.37,403.79,406.33,57878.0,405.5,406.37,403.79,406.33,57878.0
2021-06-09 15:50:00,406.03,408.49,405.2,407.96,92815.0,406.03,408.49,405.2,407.96,92815.0
2021-06-09 15:55:00,407.94,407.96,406.45,406.73,186963.0,407.94,407.96,406.45,406.73,186963.0
2021-06-10 09:30:00,406.83,410.51,404.25,410.36,142871.0,406.83,410.51,404.25,410.36,142871.0
2021-06-10 09:35:00,410.36,413.86,409.55,411.01,111949.0,410.36,413.86,409.55,411.01,111949.0
2021-06-10 09:40:00,411.38,417.7,411.01,417.2,130473.0,411.38,417.7,411.01,417.2,130473.0
2021-06-10 09:45:00,417.65,419.98,416.35,418.07,139638.0,417.65,419.98,416.35,418.07,139638.0
2021-06-10 09:50:00,417.78,419.0,415.25,416.0,87610.0,417.78,419.0,415.25,416.0,87610.0
2021-06-10 09:55:00,416.09,417.58,415.35,416.99,137729.0,416.09,417.58,415.35,416.99,137729.0
2021-06-10 10:00:00,417.0,418.31,415.63,415.97,56127.0,417.0,418.31,415.63,415.97,56127.0
2021-06-10 10:05:00,416.16,416.86,415.08,415.61,35741.0,416.16,416.86,415.08,415.61,35741.0
2021-06-10 10:10:00,415.4,417.25,414.91,417.17,30549.0,415.4,417.25,414.91,417.17,30549.0
2021-06-10 10:15:00,417.1,419.13,417.03,418.93,77989.0,417.1,419.13,417.03,418.93,77989.0
2021-06-10 10:20:00,418.46,419.25,417.15,419.19,50609.0,418.46,419.25,417.15,419.19,50609.0
2021-06-10 10:25:00,419.03,419.7,418.48,419.25,65462.0,419.03,419.7,418.48,419.25,65462.0
2021-06-10 10:30:00,419.39,422.66,419.0,420.04,91922.0,419.39,422.66,419.0,420.04,91922.0
2021-06-10 10:35:00,420.24,420.44,419.36,419.7,33928.0,420.24,420.44,419.36,419.7,33928.0
2021-06-10 10:40:00,419.8,421.76,419.8,420.92,73794.0,419.8,421.76,419.8,420.92,73794.0
2021-06-10 10:45:00,420.9,420.9,414.61,415.39,76945.0,420.9,420.9,414.61,415.39,76945.0
2021-06-10 10:50:00,415.35,416.02,414.02,414.94,52670.0,415.35,416.02,414.02,414.94,52670.0
2021-06-10 10:55:00,414.97,417.69,414.97,417.38,67632.0,414.97,417.69,414.97,417.38,67632.0
2021-06-10 11:00:00,417.6,419.37,416.53,418.82,45395.0,417.6,419.37,416.53,418.82,45395.0
2021-06-10 11:05:00,418.84,419.52,416.57,418.03,26568.0,418.84,419.52,416.57,418.03,26568.0
2021-06-10 11:10:00,418.17,420.05,417.71,419.81,28964.0,418.17,420.05,417.71,419.81,28964.0
2021-06-10 11:15:00,419.83,422.09,419.36,421.56,67782.0,419.83,422.09,419.36,421.56,67782.0
2021-06-10 11:20:00,421.3,423.1,420.51,422.9,60941.0,421.3,423.1,420.51,422.9,60941.0
2021-06-10 11:25:00,422.9,423.6,421.99,422.78,45615.0,422.9,423.6,421.99,422.78,45615.0
2021-06-10 11:30:00,422.69,424.5,422.69,423.98,35855.0,422.69,424.5,422.69,423.98,35855.0
2021-06-10 11:35:00,424.08,424.67,423.47,423.71,32714.0,424.08,424.67,423.47,423.71,32714.0
2021-06-10 11:40:00,423.38,426.82,423.38,425.27,105777.0,423.38,426.82,423.38,425.27,105777.0
2021-06-10 11:45:00,425.25,426.0,424.77,425.29,30300.0,425.25,426.0,424.77,425.29,30300.0
2021-06-10 11:50:00,425.33,425.71,423.75,423.95,80426.0,425.33,425.71,423.75,423.95,80426.0
2021-06-10 11:55:00,423.87,424.2,422.01,422.54,100867.0,423.87,424.2,422.01,422.54,100867.0
2021-06-10 12:00:00,422.38,422.98,421.76,422.24,35886.0,422.38,422.98,421.76,422.24,35886.0
2021-06-10 12:05:00,422.43,422.68,421.83,422.11,19665.0,422.43,422.68,421.83,422.11,19665.0
2021-06-10 12:10:00,422.23,422.66,421.8,422.17,11654.0,422.23,422.66,421.8,422.17,11654.0
2021-06-10 12:15:00,422.3,423.27,422.3,422.56,16038.0,422.3,423.27,422.3,422.56,16038.0
2021-06-10 12:20:00,422.62,422.7,421.91,422.67,18149.0,422.62,422.7,421.91,422.67,18149.0
2021-06-10 12:25:00,422.84,423.17,422.4,422.64,11008.0,422.84,423.17,422.4,422.64,11008.0
2021-06-10 12:30:00,422.77,423.13,422.0,422.54,15241.0,422.77,423.13,422.0,422.54,15241.0
2021-06-10 12:35:00,422.22,423.18,422.06,423.07,16379.0,422.22,423.18,422.06,423.07,16379.0
2021-06-10 12:40:00,423.07,423.87,422.93,423.87,17100.0,423.07,423.87,422.93,423.87,17100.0
2021-06-10 12:45:00,423.86,424.13,422.85,423.97,20963.0,423.86,424.13,422.85,423.97,20963.0
2021-06-10 12:50:00,424.02,425.33,423.91,424.75,36616.0,424.02,425.33,423.91,424.75,36616.0
2021-06-10 12:55:00,424.83,424.87,423.7,424.48,28531.0,424.83,424.87,423.7,424.48,28531.0
2021-06-10 13:00:00,424.47,424.57,422.7,422.76,33465.0,424.47,424.57,422.7,422.76,33465.0
2021-06-10 13:05:00,422.86,422.86,421.71,422.07,50882.0,422.86,422.86,421.71,422.07,50882.0
2021-06-10 13:10:00,421.93,422.54,420.78,422.16,18697.0,421.93,422.54,420.78,422.16,18697.0
2021-06-10 13:15:00,422.67,424.11,422.43,423.32,23959.0,422.67,424.11,422.43,423.32,23959.0
2021-06-10 13:20:00,423.4,424.79,422.83,423.09,15031.0,423.4,424.79,422.83,423.09,15031.0
2021-06-10 13:25:00,422.94,422.94,421.09,421.09,43526.0,422.94,422.94,421.09,421.09,43526.0
2021-06-10 13:30:00,421.1,421.97,420.34,421.61,13948.0,421.1,421.97,420.34,421.61,13948.0
2021-06-10 13:35:00,421.63,422.04,420.85,421.46,9007.0,421.63,422.04,420.85,421.46,9007.0
2021-06-10 13:40:00,421.5,422.58,421.46,422.58,17420.0,421.5,422.58,421.46,422.58,17420.0
2021-06-10 13:45:00,422.55,423.3,422.38,422.88,16888.0,422.55,423.3,422.38,422.88,16888.0
2021-06-10 13:50:00,422.35,422.76,421.5,422.39,14387.0,422.35,422.76,421.5,422.39,14387.0
2021-06-10 13:55:00,422.28,423.48,422.23,423.12,6236.0,422.28,423.48,422.23,423.12,6236.0
2021-06-10 14:00:00,423.06,423.06,422.14,422.57,19333.0,423.06,423.06,422.14,422.57,19333.0
2021-06-10 14:05:00,422.54,423.11,422.39,422.47,14836.0,422.54,423.11,422.39,422.47,14836.0
2021-06-10 14:10:00,422.2,422.2,421.5,421.7,20189.0,422.2,422.2,421.5,421.7,20189.0
2021-06-10 14:15:00,421.61,422.14,421.11,421.99,19618.0,421.61,422.14,421.11,421.99,19618.0
2021-06-10 14:20:00,421.97,422.24,420.53,421.06,21129.0,421.97,422.24,420.53,421.06,21129.0
2021-06-10 14:25:00,420.91,422.1,420.01,420.49,17432.0,420.91,422.1,420.01,420.49,17432.0
2021-06-10 14:30:00,420.48,421.85,420.01,421.72,14723.0,420.48,421.85,420.01,421.72,14723.0
2021-06-10 14:35:00,421.52,422.56,421.52,422.22,21733.0,421.52,422.56,421.52,422.22,21733.0
2021-06-10 14:40:00,422.13,422.54,421.59,421.86,12290.0,422.13,422.54,421.59,421.86,12290.0
2021-06-10 14:45:00,421.99,421.99,421.06,421.58,12425.0,421.99,421.99,421.06,421.58,12425.0
2021-06-10 14:50:00,421.55,422.0,421.25,421.45,12716.0,421.55,422.0,421.25,421.45,12716.0
2021-06-10 14:55:00,421.47,422.11,420.92,421.76,13952.0,421.47,422.11,420.92,421.76,13952.0
2021-06-10 15:00:00,421.83,422.0,420.72,420.85,16435.0,421.83,422.0,420.72,420.85,16435.0
2021-06-10 15:05:00,420.91,421.09,420.05,420.78,15175.0,420.91,421.09,420.05,420.78,15175.0
2021-06-10 15:10:00,420.93,421.64,420.66,420.86,18024.0,420.93,421.64,420.66,420.86,18024.0
2021-06-10 15:15:00,420.86,421.03,419.53,420.1,27940.0,420.86,421.03,419.53,420.1,27940.0
2021-06-10 15:20:00,420.24,421.23,420.23,420.87,26302.0,420.24,421.23,420.23,420.87,26302.0
2021-06-10 15:25:00,420.92,421.4,419.72,420.68,17760.0,420.92,421.4,419.72,420.68,17760.0
2021-06-10 15:30:00,420.59,420.91,419.01,419.03,25804.0,420.59,420.91,419.01,419.03,25804.0
2021-06-10 15:35:00,419.32,419.87,419.13,419.59,28671.0,419.32,419.87,419.13,419.59,28671.0
2021-06-10 15:40:00,419.69,419.78,418.79,418.9,43632.0,419.69,419.78,418.79,418.9,43632.0
2021-06-10 15:45:00,418.97,419.05,417.94,418.16,84518.0,418.97,419.05,417.94,418.16,84518.0
2021-06-10 15:50:00,418.16,418.23,415.77,416.02,122996.0,418.16,418.23,415.77,416.02,122996.0
2021-06-10 15:55:00,415.93,416.02,414.33,414.7,163146.0,415.93,416.02,414.33,414.7,163146.0
2021-06-11 09:30:00,423.33,427.5,420.31,421.8,157708.0,423.33,427.5,420.31,421.8,157708.0
2021-06-11 09:35:00,422.12,427.0,421.31,421.31,85794.0,422.12,427.0,421.31,421.31,85794.0
2021-06-11 09:40:00,421.61,422.49,418.01,418.98,46112.0,421.61,422.49,418.01,418.98,46112.0
2021-06-11 09:45:00,418.97,419.0,416.0,416.55,51907.0,418.97,419.0,416.0,416.55,51907.0
2021-06-11 09:50:00,417.18,417.42,413.5,414.15,49624.0,417.18,417.42,413.5,414.15,49624.0
2021-06-11 09:55:00,413.94,414.17,410.4,411.65,66638.0,413.94,414.17,410.4,411.65,66638.0
2021-06-11 10:00:00,411.36,411.65,406.53,408.46,94739.0,411.36,411.65,406.53,408.46,94739.0
2021-06-11 10:05:00,408.76,411.3,407.26,407.98,62777.0,408.76,411.3,407.26,407.98,62777.0
2021-06-11 10:10:00,407.71,409.52,406.25,409.31,66429.0,407.71,409.52,406.25,409.31,66429.0
2021-06-11 10:15:00,408.99,411.38,408.25,411.0,42382.0,408.99,411.38,408.25,411.0,42382.0
2021-06-11 10:20:00,411.44,411.44,409.5,410.0,46853.0,411.44,411.44,409.5,410.0,46853.0
2021-06-11 10:25:00,410.01,411.03,407.85,407.86,35573.0,410.01,411.03,407.85,407.86,35573.0
2021-06-11 10:30:00,407.66,408.54,406.84,407.45,48128.0,407.66,408.54,406.84,407.45,48128.0
2021-06-11 10:35:00,407.39,408.31,406.25,406.37,39443.0,407.39,408.31,406.25,406.37,39443.0
2021-06-11 10:40:00,406.99,408.12,406.25,407.65,23276.0,406.99,408.12,406.25,407.65,23276.0
2021-06-11 10:45:00,407.75,408.15,406.75,407.31,18219.0,407.75,408.15,406.75,407.31,18219.0
2021-06-11 10:50:00,407.11,408.43,407.1,407.89,17517.0,407.11,408.43,407.1,407.89,17517.0
2021-06-11 10:55:00,407.99,408.13,406.22,406.22,27163.0,407.99,408.13,406.22,406.22,27163.0
2021-06-11 11:00:00,406.11,406.69,405.01,405.19,38721.0,406.11,406.69,405.01,405.19,38721.0
2021-06-11 11:05:00,405.18,405.68,404.76,404.76,36209.0,405.18,405.68,404.76,404.76,36209.0
2021-06-11 11:10:00,404.86,405.67,404.08,405.49,40702.0,404.86,405.67,404.08,405.49,40702.0
2021-06-11 11:15:00,405.55,405.8,402.24,402.67,73465.0,405.55,405.8,402.24,402.67,73465.0
2021-06-11 11:20:00,402.3,405.59,402.3,405.53,43205.0,402.3,405.59,402.3,405.53,43205.0
2021-06-11 11:25:00,405.49,405.56,403.49,403.5,23905.0,405.49,405.56,403.49,403.5,23905.0
2021-06-11 11:30:00,403.68,404.22,403.0,403.0,19552.0,403.68,404.22,403.0,403.0,19552.0
2021-06-11 11:35:00,402.74,402.99,401.86,402.45,32303.0,402.74,402.99,401.86,402.45,32303.0
2021-06-11 11:40:00,402.68,402.82,400.61,401.13,29882.0,402.68,402.82,400.61,401.13,29882.0
2021-06-11 11:45:00,401.18,401.66,400.41,401.2,47730.0,401.18,401.66,400.41,401.2,47730.0
2021-06-11 11:50:00,400.9,400.95,399.37,400.05,32560.0,400.9,400.95,399.37,400.05,32560.0
2021-06-11 11:55:00,400.0,401.24,399.88,401.24,32719.0,400.0,401.24,399.88,401.24,32719.0
2021-06-11 12:00:00,401.06,401.74,400.28,400.72,23151.0,401.06,401.74,400.28,400.72,23151.0
2021-06-11 12:05:00,400.72,401.38,399.69,400.32,25460.0,400.72,401.38,399.69,400.32,25460.0
2021-06-11 12:10:00,399.79,401.3,398.75,401.16,58487.0,399.79,401.3,398.75,401.16,58487.0
2021-06-11 12:15:00,401.16,402.5,399.97,400.81,51935.0,401.16,402.5,399.97,400.81,51935.0
2021-06-11 12:20:00,400.91,401.41,398.96,399.8,40950.0,400.91,401.41,398.96,399.8,40950.0
2021-06-11 12:25:00,399.74,400.67,399.45,400.04,19928.0,399.74,400.67,399.45,400.04,19928.0
2021-06-11 12:30:00,400.06,400.07,399.5,399.77,13121.0,400.06,400.07,399.5,399.77,13121.0
2021-06-11 12:35:00,399.92,400.49,399.32,399.43,24902.0,399.92,400.49,399.32,399.43,24902.0
2021-06-11 12:40:00,399.5,400.07,399.0,400.06,31639.0,399.5,400.07,399.0,400.06,31639.0
2021-06-11 12:45:00,400.01,400.49,399.53,399.68,11789.0,400.01,400.49,399.53,399.68,11789.0
2021-06-11 12:50:00,399.8,402.27,399.66,402.16,23096.0,399.8,402.27,399.66,402.16,23096.0
2021-06-11 12:55:00,402.08,402.09,400.76,401.26,22334.0,402.08,402.09,400.76,401.26,22334.0
2021-06-11 13:00:00,401.12,401.28,400.54,401.17,10979.0,401.12,401.28,400.54,401.17,10979.0
2021-06-11 13:05:00,401.01,401.6,401.01,401.34,15272.0,401.01,401.6,401.01,401.34,15272.0
2021-06-11 13:10:00,401.19,402.64,400.52,401.56,70194.0,401.19,402.64,400.52,401.56,70194.0
2021-06-11 13:15:00,401.43,401.83,400.31,401.07,17861.0,401.43,401.83,400.31,401.07,17861.0
2021-06-11 13:20:00,401.02,401.39,400.64,400.68,10358.0,401.02,401.39,400.64,400.68,10358.0
2021-06-11 13:25:00,400.84,401.2,399.9,400.01,15052.0,400.84,401.2,399.9,400.01,15052.0
2021-06-11 13:30:00,400.28,400.69,399.9,400.05,16107.0,400.28,400.69,399.9,400.05,16107.0
2021-06-11 13:35:00,399.95,400.33,399.94,400.32,18360.0,399.95,400.33,399.94,400.32,18360.0
2021-06-11 13:40:00,400.32,401.26,399.88,401.06,32160.0,400.32,401.26,399.88,401.06,32160.0
2021-06-11 13:45:00,401.04,401.22,400.61,400.66,9474.0,401.04,401.22,400.61,400.66,9474.0
2021-06-11 13:50:00,400.63,401.18,400.34,400.63,24447.0,400.63,401.18,400.34,400.63,24447.0
2021-06-11 13:55:00,400.63,400.64,399.0,399.01,42432.0,400.63,400.64,399.0,399.01,42432.0
2021-06-11 14:00:00,399.11,400.0,399.11,399.57,32192.0,399.11,400.0,399.11,399.57,32192.0
2021-06-11 14:05:00,399.55,399.69,398.3,398.3,37457.0,399.55,399.69,398.3,398.3,37457.0
2021-06-11 14:10:00,398.3,398.47,397.53,397.8,31569.0,398.3,398.47,397.53,397.8,31569.0
2021-06-11 14:15:00,398.09,398.09,395.33,396.13,89196.0,398.09,398.09,395.33,396.13,89196.0
2021-06-11 14:20:00,396.19,399.9,396.04,397.45,41223.0,396.19,399.9,396.04,397.45,41223.0
2021-06-11 14:25:00,397.16,398.0,396.0,397.28,24296.0,397.16,398.0,396.0,397.28,24296.0
2021-06-11 14:30:00,397.3,398.97,396.99,397.9,22118.0,397.3,398.97,396.99,397.9,22118.0
2021-06-11 14:35:00,398.0,399.23,397.84,398.12,27366.0,398.0,399.23,397.84,398.12,27366.0
2021-06-11 14:40:00,398.29,398.47,397.45,397.5,17462.0,398.29,398.47,397.45,397.5,17462.0
2021-06-11 14:45:00,397.31,397.35,396.33,396.53,14967.0,397.31,397.35,396.33,396.53,14967.0
2021-06-11 14:50:00,396.54,397.32,396.16,396.74,22187.0,396.54,397.32,396.16,396.74,22187.0
2021-06-11 14:55:00,396.66,397.54,396.53,397.54,10232.0,396.66,397.54,396.53,397.54,10232.0
2021-06-11 15:00:00,397.62,398.52,397.49,398.52,17831.0,397.62,398.52,397.49,398.52,17831.0
2021-06-11 15:05:00,398.14,398.48,397.87,398.24,16258.0,398.14,398.48,397.87,398.24,16258.0
2021-06-11 15:10:00,398.15,399.12,398.12,398.84,15807.0,398.15,399.12,398.12,398.84,15807.0
2021-06-11 15:15:00,398.94,400.0,398.88,399.25,13979.0,398.94,400.0,398.88,399.25,13979.0
2021-06-11 15:20:00,399.17,399.4,398.33,398.69,17878.0,399.17,399.4,398.33,398.69,17878.0
2021-06-11 15:25:00,398.55,398.86,398.29,398.49,19590.0,398.55,398.86,398.29,398.49,19590.0
2021-06-11 15:30:00,398.44,398.45,397.24,397.51,25635.0,398.44,398.45,397.24,397.51,25635.0
2021-06-11 15:35:00,397.49,398.46,397.37,398.27,17882.0,397.49,398.46,397.37,398.27,17882.0
2021-06-11 15:40:00,398.16,398.45,397.57,397.84,19563.0,398.16,398.45,397.57,397.84,19563.0
2021-06-11 15:45:00,397.88,398.12,397.41,397.84,32001.0,397.88,398.12,397.41,397.84,32001.0
2021-06-11 15:50:00,397.97,398.46,397.18,397.18,71678.0,397.97,398.46,397.18,397.18,71678.0
2021-06-11 15:55:00,397.25,397.33,396.14,396.25,148667.0,397.25,397.33,396.14,396.25,148667.0
2021-06-14 09:30:00,396.24,401.54,395.14,399.94,103641.0,396.24,401.54,395.14,399.94,103641.0
2021-06-14 09:35:00,400.59,402.75,400.32,400.43,34146.0,400.59,402.75,400.32,400.43,34146.0
2021-06-14 09:40:00,400.4,402.49,399.83,402.4,37931.0,400.4,402.49,399.83,402.4,37931.0
2021-06-14 09:45:00,402.5,404.0,401.57,402.1,32529.0,402.5,404.0,401.57,402.1,32529.0
2021-06-14 09:50:00,402.25,404.74,401.85,404.33,26285.0,402.25,404.74,401.85,404.33,26285.0
2021-06-14 09:55:00,404.14,406.5,403.89,406.1,51953.0,404.14,406.5,403.89,406.1,51953.0
2021-06-14 10:00:00,406.19,406.43,404.01,404.94,36410.0,406.19,406.43,404.01,404.94,36410.0
2021-06-14 10:05:00,405.09,405.09,403.51,404.65,22415.0,405.09,405.09,403.51,404.65,22415.0
2021-06-14 10:10:00,404.81,405.86,403.48,404.28,19041.0,404.81,405.86,403.48,404.28,19041.0
2021-06-14 10:15:00,404.39,405.38,403.26,403.54,36051.0,404.39,405.38,403.26,403.54,36051.0
2021-06-14 10:20:00,403.46,404.63,403.41,403.6,9347.0,403.46,404.63,403.41,403.6,9347.0
2021-06-14 10:25:00,403.62,404.81,403.2,404.61,29352.0,403.62,404.81,403.2,404.61,29352.0
2021-06-14 10:30:00,404.64,405.7,404.0,405.55,33446.0,404.64,405.7,404.0,405.55,33446.0
2021-06-14 10:35:00,405.69,407.84,405.63,406.7,48988.0,405.69,407.84,405.63,406.7,48988.0
2021-06-14 10:40:00,406.75,406.9,404.31,405.34,12411.0,406.75,406.9,404.31,405.34,12411.0
2021-06-14 10:45:00,405.4,406.0,405.4,405.73,6635.0,405.4,406.0,405.4,405.73,6635.0
2021-06-14 10:50:00,405.92,406.66,405.5,405.89,16539.0,405.92,406.66,405.5,405.89,16539.0
2021-06-14 10:55:00,405.96,406.5,405.46,406.5,9203.0,405.96,406.5,405.46,406.5,9203.0
2021-06-14 11:00:00,406.67,407.49,406.26,406.91,9841.0,406.67,407.49,406.26,406.91,9841.0
2021-06-14 11:05:00,406.91,407.77,406.85,407.2,11913.0,406.91,407.77,406.85,407.2,11913.0
2021-06-14 11:10:00,407.32,408.31,406.43,407.79,14661.0,407.32,408.31,406.43,407.79,14661.0
2021-06-14 11:15:00,407.74,409.88,407.12,408.61,31196.0,407.74,409.88,407.12,408.61,31196.0
2021-06-14 11:20:00,408.02,408.12,406.23,406.58,14395.0,408.02,408.12,406.23,406.58,14395.0
2021-06-14 11:25:00,406.65,407.63,406.6,407.46,9145.0,406.65,407.63,406.6,407.46,9145.0
2021-06-14 11:30:00,407.46,408.06,407.06,407.73,4718.0,407.46,408.06,407.06,407.73,4718.0
2021-06-14 11:35:00,407.73,408.46,406.75,406.79,11084.0,407.73,408.46,406.75,406.79,11084.0
2021-06-14 11:40:00,406.94,407.65,406.79,407.28,6304.0,406.94,407.65,406.79,407.28,6304.0
2021-06-14 11:45:00,407.47,408.0,407.3,407.57,4172.0,407.47,408.0,407.3,407.57,4172.0
2021-06-14 11:50:00,407.73,408.56,407.73,408.56,7872.0,407.73,408.56,407.73,408.56,7872.0
2021-06-14 11:55:00,408.3,408.41,406.99,407.32,8100.0,408.3,408.41,406.99,407.32,8100.0
2021-06-14 12:00:00,407.58,407.68,406.79,407.23,5605.0,407.58,407.68,406.79,407.23,5605.0
2021-06-14 12:05:00,407.28,407.4,406.65,406.96,8003.0,407.28,407.4,406.65,406.96,8003.0
2021-06-14 12:10:00,406.77,407.1,406.5,406.62,9316.0,406.77,407.1,406.5,406.62,9316.0
2021-06-14 12:15:00,406.71,407.33,406.47,406.95,4659.0,406.71,407.33,406.47,406.95,4659.0
2021-06-14 12:20:00,406.95,407.01,406.58,406.78,4603.0,406.95,407.01,406.58,406.78,4603.0
2021-06-14 12:25:00,406.97,407.83,406.0,406.0,9653.0,406.97,407.83,406.0,406.0,9653.0
2021-06-14 12:30:00,405.83,406.29,405.0,405.8,12300.0,405.83,406.29,405.0,405.8,12300.0
2021-06-14 12:35:00,405.5,406.58,405.5,406.05,10167.0,405.5,406.58,405.5,406.05,10167.0
2021-06-14 12:40:00,406.32,407.18,406.26,406.84,7983.0,406.32,407.18,406.26,406.84,7983.0
2021-06-14 12:45:00,407.06,407.14,406.39,406.53,5120.0,407.06,407.14,406.39,406.53,5120.0
2021-06-14 12:50:00,406.42,406.78,406.01,406.39,6401.0,406.42,406.78,406.01,406.39,6401.0
2021-06-14 12:55:00,406.36,407.0,406.27,406.95,7062.0,406.36,407.0,406.27,406.95,7062.0
2021-06-14 13:00:00,406.82,407.08,406.37,406.72,16701.0,406.82,407.08,406.37,406.72,16701.0
2021-06-14 13:05:00,406.6,408.0,406.59,407.11,13190.0,406.6,408.0,406.59,407.11,13190.0
2021-06-14 13:10:00,407.36,407.9,407.08,407.87,6402.0,407.36,407.9,407.08,407.87,6402.0
2021-06-14 13:15:00,407.94,408.31,407.24,407.36,13285.0,407.94,408.31,407.24,407.36,13285.0
2021-06-14 13:20:00,407.46,407.48,406.78,406.86,9248.0,407.46,407.48,406.78,406.86,9248.0
2021-06-14 13:25:00,406.8,407.42,406.36,407.36,12561.0,406.8,407.42,406.36,407.36,12561.0
2021-06-14 13:30:00,407.31,407.83,407.31,407.61,6700.0,407.31,407.83,407.31,407.61,6700.0
2021-06-14 13:35:00,407.71,408.33,407.57,407.9,11370.0,407.71,408.33,407.57,407.9,11370.0
2021-06-14 13:40:00,407.59,407.98,406.96,406.96,8947.0,407.59,407.98,406.96,406.96,8947.0
2021-06-14 13:45:00,406.76,407.38,406.76,407.38,7189.0,406.76,407.38,406.76,407.38,7189.0
2021-06-14 13:50:00,407.35,407.59,406.99,407.24,8775.0,407.35,407.59,406.99,407.24,8775.0
2021-06-14 13:55:00,407.38,407.41,405.56,405.88,10781.0,407.38,407.41,405.56,405.88,10781.0
2021-06-14 14:00:00,405.58,406.56,405.56,405.77,10809.0,405.58,406.56,405.56,405.77,10809.0
2021-06-14 14:05:00,405.8,406.67,405.52,406.19,9420.0,405.8,406.67,405.52,406.19,9420.0
2021-06-14 14:10:00,406.23,406.52,406.01,406.16,5827.0,406.23,406.52,406.01,406.16,5827.0
2021-06-14 14:15:00,406.27,406.4,405.93,405.93,4756.0,406.27,406.4,405.93,405.93,4756.0
2021-06-14 14:20:00,405.94,406.77,405.93,406.77,3367.0,405.94,406.77,405.93,406.77,3367.0
2021-06-14 14:25:00,406.51,407.25,406.21,406.21,9500.0,406.51,407.25,406.21,406.21,9500.0
2021-06-14 14:30:00,406.48,406.61,406.14,406.5,3503.0,406.48,406.61,406.14,406.5,3503.0
2021-06-14 14:35:00,406.5,406.51,405.46,406.06,9291.0,406.5,406.51,405.46,406.06,9291.0
2021-06-14 14:40:00,405.6,406.14,405.57,405.68,6460.0,405.6,406.14,405.57,405.68,6460.0
2021-06-14 14:45:00,405.68,405.86,405.01,405.01,7240.0,405.68,405.86,405.01,405.01,7240.0
2021-06-14 14:50:00,405.15,405.39,404.21,404.56,12337.0,405.15,405.39,404.21,404.56,12337.0
2021-06-14 14:55:00,404.35,404.72,404.26,404.26,6300.0,404.35,404.72,404.26,404.26,6300.0
2021-06-14 15:00:00,404.4,404.57,403.66,403.96,10830.0,404.4,404.57,403.66,403.96,10830.0
2021-06-14 15:05:00,403.86,404.14,402.6,404.14,17024.0,403.86,404.14,402.6,404.14,17024.0
2021-06-14 15:10:00,403.98,403.98,403.25,403.69,4521.0,403.98,403.98,403.25,403.69,4521.0
2021-06-14 15:15:00,403.68,404.12,403.31,403.72,10429.0,403.68,404.12,403.31,403.72,10429.0
2021-06-14 15:20:00,403.64,404.85,403.5,404.71,10307.0,403.64,404.85,403.5,404.71,10307.0
2021-06-14 15:25:00,404.81,405.37,404.56,404.83,15504.0,404.81,405.37,404.56,404.83,15504.0
2021-06-14 15:30:00,404.96,405.81,404.78,405.81,11834.0,404.96,405.81,404.78,405.81,11834.0
2021-06-14 15:35:00,405.86,406.49,405.81,405.92,8506.0,405.86,406.49,405.81,405.92,8506.0
2021-06-14 15:40:00,405.98,406.21,405.21,405.46,16457.0,405.98,406.21,405.21,405.46,16457.0
2021-06-14 15:45:00,405.43,405.99,405.06,405.13,23220.0,405.43,405.99,405.06,405.13,23220.0
2021-06-14 15:50:00,405.04,406.24,404.85,406.19,25751.0,405.04,406.24,404.85,406.19,25751.0
2021-06-14 15:55:00,405.95,406.26,405.26,406.16,52569.0,405.95,406.26,405.26,406.16,52569.0
2021-06-15 09:30:00,402.53,410.41,402.5,406.99,107300.0,402.53,410.41,402.5,406.99,107300.0
2021-06-15 09:35:00,407.11,408.62,405.22,405.28,55208.0,407.11,408.62,405.22,405.28,55208.0
2021-06-15 09:40:00,405.44,405.72,404.15,404.56,10656.0,405.44,405.72,404.15,404.56,10656.0
2021-06-15 09:45:00,404.52,406.12,404.5,406.02,9730.0,404.52,406.12,404.5,406.02,9730.0
2021-06-15 09:50:00,406.32,406.72,405.52,406.48,7640.0,406.32,406.72,405.52,406.48,7640.0
2021-06-15 09:55:00,406.43,406.43,404.44,404.44,12074.0,406.43,406.43,404.44,404.44,12074.0
2021-06-15 10:00:00,404.44,404.67,402.0,402.82,15061.0,404.44,404.67,402.0,402.82,15061.0
2021-06-15 10:05:00,402.9,402.91,401.62,402.06,27393.0,402.9,402.91,401.62,402.06,27393.0
2021-06-15 10:10:00,402.02,402.2,401.23,401.52,13261.0,402.02,402.2,401.23,401.52,13261.0
2021-06-15 10:15:00,401.51,402.71,400.83,402.67,12251.0,401.51,402.71,400.83,402.67,12251.0
2021-06-15 10:20:00,402.57,404.1,402.26,403.58,20389.0,402.57,404.1,402.26,403.58,20389.0
2021-06-15 10:25:00,403.89,404.04,401.35,401.88,22742.0,403.89,404.04,401.35,401.88,22742.0
2021-06-15 10:30:00,401.86,402.75,400.68,401.76,43701.0,401.86,402.75,400.68,401.76,43701.0
2021-06-15 10:35:00,401.76,402.18,400.36,402.18,35221.0,401.76,402.18,400.36,402.18,35221.0
2021-06-15 10:40:00,402.15,402.47,401.8,402.47,11420.0,402.15,402.47,401.8,402.47,11420.0
2021-06-15 10:45:00,402.7,403.39,402.46,403.39,8669.0,402.7,403.39,402.46,403.39,8669.0
2021-06-15 10:50:00,403.46,404.06,402.79,403.21,18694.0,403.46,404.06,402.79,403.21,18694.0
2021-06-15 10:55:00,403.03,403.52,402.9,403.48,4863.0,403.03,403.52,402.9,403.48,4863.0
2021-06-15 11:00:00,403.34,403.34,402.32,402.55,30931.0,403.34,403.34,402.32,402.55,30931.0
2021-06-15 11:05:00,402.49,403.87,402.05,403.4,12299.0,402.49,403.87,402.05,403.4,12299.0
2021-06-15 11:10:00,403.19,403.97,402.96,402.96,19253.0,403.19,403.97,402.96,402.96,19253.0
2021-06-15 11:15:00,402.93,402.93,402.18,402.28,2500.0,402.93,402.93,402.18,402.28,2500.0
2021-06-15 11:20:00,402.36,403.94,402.34,403.35,22394.0,402.36,403.94,402.34,403.35,22394.0
2021-06-15 11:25:00,403.43,403.91,402.37,402.93,9188.0,403.43,403.91,402.37,402.93,9188.0
2021-06-15 11:30:00,402.75,403.25,402.15,402.56,7446.0,402.75,403.25,402.15,402.56,7446.0
2021-06-15 11:35:00,402.41,403.35,402.41,402.56,7250.0,402.41,403.35,402.41,402.56,7250.0
2021-06-15 11:40:00,402.88,403.5,402.6,403.28,25097.0,402.88,403.5,402.6,403.28,25097.0
2021-06-15 11:45:00,403.21,404.3,403.21,404.08,42671.0,403.21,404.3,403.21,404.08,42671.0
2021-06-15 11:50:00,404.0,404.5,403.64,404.5,26988.0,404.0,404.5,403.64,404.5,26988.0
2021-06-15 11:55:00,404.25,404.25,403.21,403.24,29132.0,404.25,404.25,403.21,403.24,29132.0
2021-06-15 12:00:00,403.28,403.74,402.34,402.34,9754.0,403.28,403.74,402.34,402.34,9754.0
2021-06-15 12:05:00,402.52,402.52,402.0,402.0,1255.0,402.52,402.52,402.0,402.0,1255.0
2021-06-15 12:10:00,401.63,401.68,401.19,401.56,3170.0,401.63,401.68,401.19,401.56,3170.0
2021-06-15 12:15:00,401.47,402.78,401.39,402.7,4851.0,401.47,402.78,401.39,402.7,4851.0
2021-06-15 12:20:00,402.7,402.7,401.66,401.66,1200.0,402.7,402.7,401.66,401.66,1200.0
2021-06-15 12:25:00,401.51,401.51,400.35,400.44,5949.0,401.51,401.51,400.35,400.44,5949.0
2021-06-15 12:30:00,400.47,400.49,399.44,400.49,15121.0,400.47,400.49,399.44,400.49,15121.0
2021-06-15 12:35:00,400.47,401.63,400.41,400.41,6478.0,400.47,401.63,400.41,400.41,6478.0
2021-06-15 12:40:00,400.26,400.65,400.07,400.07,4030.0,400.26,400.65,400.07,400.07,4030.0
2021-06-15 12:45:00,400.47,400.59,400.0,400.33,4646.0,400.47,400.59,400.0,400.33,4646.0
2021-06-15 12:50:00,400.31,400.34,400.05,400.05,1020.0,400.31,400.34,400.05,400.05,1020.0
2021-06-15 12:55:00,399.89,400.77,399.89,400.77,5415.0,399.89,400.77,399.89,400.77,5415.0
2021-06-15 13:00:00,400.8,400.8,400.41,400.43,2885.0,400.8,400.8,400.41,400.43,2885.0
2021-06-15 13:05:00,400.33,400.75,400.24,400.3,4490.0,400.33,400.75,400.24,400.3,4490.0
2021-06-15 13:10:00,400.42,400.77,400.32,400.66,3332.0,400.42,400.77,400.32,400.66,3332.0
2021-06-15 13:15:00,400.63,401.39,400.49,400.88,5059.0,400.63,401.39,400.49,400.88,5059.0
2021-06-15 13:20:00,401.07,401.53,401.0,401.49,4340.0,401.07,401.53,401.0,401.49,4340.0
2021-06-15 13:25:00,401.18,401.53,401.12,401.53,1100.0,401.18,401.53,401.12,401.53,1100.0
2021-06-15 13:30:00,401.56,401.73,401.19,401.51,6139.0,401.56,401.73,401.19,401.51,6139.0
2021-06-15 13:35:00,401.21,401.63,400.78,400.87,9024.0,401.21,401.63,400.78,400.87,9024.0
2021-06-15 13:40:00,400.75,400.82,400.0,400.15,6754.0,400.75,400.82,400.0,400.15,6754.0
2021-06-15 13:45:00,400.09,400.41,399.89,400.25,4585.0,400.09,400.41,399.89,400.25,4585.0
2021-06-15 13:50:00,400.36,400.41,399.97,400.1,6039.0,400.36,400.41,399.97,400.1,6039.0
2021-06-15 13:55:00,400.02,400.4,400.0,400.24,5740.0,400.02,400.4,400.0,400.24,5740.0
2021-06-15 14:00:00,400.1,400.34,399.89,400.28,6015.0,400.1,400.34,399.89,400.28,6015.0
2021-06-15 14:05:00,400.21,400.9,400.05,400.41,2830.0,400.21,400.9,400.05,400.41,2830.0
2021-06-15 14:10:00,400.27,400.59,399.85,399.95,7847.0,400.27,400.59,399.85,399.95,7847.0
2021-06-15 14:15:00,399.81,400.37,399.8,400.25,13842.0,399.81,400.37,399.8,400.25,13842.0
2021-06-15 14:20:00,400.15,400.38,400.0,400.25,11562.0,400.15,400.38,400.0,400.25,11562.0
2021-06-15 14:25:00,400.15,400.36,399.73,400.11,6235.0,400.15,400.36,399.73,400.11,6235.0
2021-06-15 14:30:00,399.98,400.41,399.65,399.65,14665.0,399.98,400.41,399.65,399.65,14665.0
2021-06-15 14:35:00,399.76,400.05,399.54,400.05,3997.0,399.76,400.05,399.54,400.05,3997.0
2021-06-15 14:40:00,399.86,399.91,398.49,399.02,22236.0,399.86,399.91,398.49,399.02,22236.0
2021-06-15 14:45:00,399.18,399.51,398.84,399.28,4283.0,399.18,399.51,398.84,399.28,4283.0
2021-06-15 14:50:00,399.29,399.43,398.99,399.14,10899.0,399.29,399.43,398.99,399.14,10899.0
2021-06-15 14:55:00,399.33,399.35,398.63,398.63,4267.0,399.33,399.35,398.63,398.63,4267.0
2021-06-15 15:00:00,398.58,398.87,397.72,397.72,8353.0,398.58,398.87,397.72,397.72,8353.0
2021-06-15 15:05:00,397.7,398.14,397.58,397.9,14892.0,397.7,398.14,397.58,397.9,14892.0
2021-06-15 15:10:00,398.01,398.06,396.71,396.78,13544.0,398.01,398.06,396.71,396.78,13544.0
2021-06-15 15:15:00,396.75,398.39,396.5,397.96,12752.0,396.75,398.39,396.5,397.96,12752.0
2021-06-15 15:20:00,398.16,398.16,396.72,396.86,11480.0,398.16,398.16,396.72,396.86,11480.0
2021-06-15 15:25:00,396.98,396.98,396.02,396.64,13032.0,396.98,396.98,396.02,396.64,13032.0
2021-06-15 15:30:00,396.65,396.81,394.92,395.0,37222.0,396.65,396.81,394.92,395.0,37222.0
2021-06-15 15:35:00,394.78,395.26,393.91,394.86,28012.0,394.78,395.26,393.91,394.86,28012.0
2021-06-15 15:40:00,394.97,395.57,394.68,394.84,19687.0,394.97,395.57,394.68,394.84,19687.0
2021-06-15 15:45:00,394.8,395.37,394.73,395.16,23777.0,394.8,395.37,394.73,395.16,23777.0
2021-06-15 15:50:00,395.52,395.65,394.92,394.97,32293.0,395.52,395.65,394.92,394.97,32293.0
2021-06-15 15:55:00,394.97,396.39,394.95,396.2,56429.0,394.97,396.39,394.95,396.2,56429.0
2021-06-16 09:30:00,394.3,396.45,393.42,395.07,35184.0,394.3,396.45,393.42,395.07,35184.0
2021-06-16 09:35:00,394.88,395.45,394.08,394.8,10274.0,394.88,395.45,394.08,394.8,10274.0
2021-06-16 09:40:00,395.4,397.88,395.32,397.88,27763.0,395.4,397.88,395.32,397.88,27763.0
2021-06-16 09:45:00,397.87,398.66,397.47,398.13,12313.0,397.87,398.66,397.47,398.13,12313.0
2021-06-16 09:50:00,398.32,401.99,398.0,401.83,26029.0,398.32,401.99,398.0,401.83,26029.0
2021-06-16 09:55:00,401.34,403.01,400.42,402.14,47242.0,401.34,403.01,400.42,402.14,47242.0
2021-06-16 10:00:00,402.22,402.69,399.6,400.87,16854.0,402.22,402.69,399.6,400.87,16854.0
2021-06-16 10:05:00,401.48,401.65,399.75,399.77,13800.0,401.48,401.65,399.75,399.77,13800.0
2021-06-16 10:10:00,399.6,401.57,399.6,400.8,11333.0,399.6,401.57,399.6,400.8,11333.0
2021-06-16 10:15:00,400.52,402.18,400.11,401.99,6937.0,400.52,402.18,400.11,401.99,6937.0
2021-06-16 10:20:00,402.0,402.55,401.55,401.92,12094.0,402.0,402.55,401.55,401.92,12094.0
2021-06-16 10:25:00,402.03,402.03,401.17,401.66,11042.0,402.03,402.03,401.17,401.66,11042.0
2021-06-16 10:30:00,401.65,401.81,401.09,401.09,8257.0,401.65,401.81,401.09,401.09,8257.0
2021-06-16 10:35:00,401.21,401.21,400.35,401.12,14641.0,401.21,401.21,400.35,401.12,14641.0
2021-06-16 10:40:00,401.17,401.17,399.73,400.13,14929.0,401.17,401.17,399.73,400.13,14929.0
2021-06-16 10:45:00,400.02,400.29,398.15,398.43,17797.0,400.02,400.29,398.15,398.43,17797.0
2021-06-16 10:50:00,398.14,399.25,397.98,398.11,10754.0,398.14,399.25,397.98,398.11,10754.0
2021-06-16 10:55:00,398.0,399.02,397.99,398.96,4963.0,398.0,399.02,397.99,398.96,4963.0
2021-06-16 11:00:00,398.82,398.93,397.85,398.65,7770.0,398.82,398.93,397.85,398.65,7770.0
2021-06-16 11:05:00,398.39,398.91,398.0,398.76,6996.0,398.39,398.91,398.0,398.76,6996.0
2021-06-16 11:10:00,398.88,399.48,398.88,399.4,7273.0,398.88,399.48,398.88,399.4,7273.0
2021-06-16 11:15:00,399.48,399.77,398.93,399.03,14266.0,399.48,399.77,398.93,399.03,14266.0
2021-06-16 11:20:00,399.1,399.68,398.62,399.62,8836.0,399.1,399.68,398.62,399.62,8836.0
2021-06-16 11:25:00,399.59,401.7,399.56,400.88,31841.0,399.59,401.7,399.56,400.88,31841.0
2021-06-16 11:30:00,400.91,401.08,399.76,400.0,6369.0,400.91,401.08,399.76,400.0,6369.0
2021-06-16 11:35:00,399.63,399.85,398.26,398.65,3408.0,399.63,399.85,398.26,398.65,3408.0
2021-06-16 11:40:00,398.35,399.14,398.34,398.94,3019.0,398.35,399.14,398.34,398.94,3019.0
2021-06-16 11:45:00,398.69,398.69,397.75,398.02,3616.0,398.69,398.69,397.75,398.02,3616.0
2021-06-16 11:50:00,397.87,398.09,397.23,397.23,4975.0,397.87,398.09,397.23,397.23,4975.0
2021-06-16 11:55:00,397.4,397.4,396.62,396.78,2269.0,397.4,397.4,396.62,396.78,2269.0
2021-06-16 12:00:00,396.79,396.82,396.09,396.72,3990.0,396.79,396.82,396.09,396.72,3990.0
2021-06-16 12:05:00,396.66,396.66,395.5,395.55,2883.0,396.66,396.66,395.5,395.55,2883.0
2021-06-16 12:10:00,395.83,396.52,395.67,395.72,7958.0,395.83,396.52,395.67,395.72,7958.0
2021-06-16 12:15:00,395.55,395.63,394.72,395.0,10031.0,395.55,395.63,394.72,395.0,10031.0
2021-06-16 12:20:00,395.0,395.69,394.95,395.13,9109.0,395.0,395.69,394.95,395.13,9109.0
2021-06-16 12:25:00,395.04,395.35,394.52,395.34,4290.0,395.04,395.35,394.52,395.34,4290.0
2021-06-16 12:30:00,395.38,395.45,394.09,394.09,3380.0,395.38,395.45,394.09,394.09,3380.0
2021-06-16 12:35:00,394.21,395.33,394.07,395.04,6909.0,394.21,395.33,394.07,395.04,6909.0
2021-06-16 12:40:00,394.89,395.19,394.57,395.01,3330.0,394.89,395.19,394.57,395.01,3330.0
2021-06-16 12:45:00,395.27,395.5,395.08,395.11,2133.0,395.27,395.5,395.08,395.11,2133.0
2021-06-16 12:50:00,395.22,395.36,394.5,394.68,5600.0,395.22,395.36,394.5,394.68,5600.0
2021-06-16 12:55:00,394.6,394.92,394.23,394.24,2212.0,394.6,394.92,394.23,394.24,2212.0
2021-06-16 13:00:00,394.32,394.43,394.15,394.24,3533.0,394.32,394.43,394.15,394.24,3533.0
2021-06-16 13:05:00,394.23,394.23,393.79,393.9,11861.0,394.23,394.23,393.79,393.9,11861.0
2021-06-16 13:10:00,393.87,394.64,393.09,393.09,11916.0,393.87,394.64,393.09,393.09,11916.0
2021-06-16 13:15:00,393.21,393.39,392.42,392.67,6782.0,393.21,393.39,392.42,392.67,6782.0
2021-06-16 13:20:00,392.61,393.3,392.49,393.14,6328.0,392.61,393.3,392.49,393.14,6328.0
2021-06-16 13:25:00,393.27,393.35,392.9,392.99,2442.0,393.27,393.35,392.9,392.99,2442.0
2021-06-16 13:30:00,393.03,393.53,392.61,392.61,6098.0,393.03,393.53,392.61,392.61,6098.0
2021-06-16 13:35:00,392.89,393.59,392.64,393.44,4674.0,392.89,393.59,392.64,393.44,4674.0
2021-06-16 13:40:00,393.71,394.41,393.14,393.14,5898.0,393.71,394.41,393.14,393.14,5898.0
2021-06-16 13:45:00,393.22,393.42,392.57,392.83,8341.0,393.22,393.42,392.57,392.83,8341.0
2021-06-16 13:50:00,392.79,393.51,392.74,393.27,4922.0,392.79,393.51,392.74,393.27,4922.0
2021-06-16 13:55:00,393.3,394.06,393.29,393.63,4698.0,393.3,394.06,393.29,393.63,4698.0
2021-06-16 14:00:00,393.48,393.48,391.09,391.54,13476.0,393.48,393.48,391.09,391.54,13476.0
2021-06-16 14:05:00,391.79,392.15,391.1,391.1,5572.0,391.79,392.15,391.1,391.1,5572.0
2021-06-16 14:10:00,391.3,391.92,390.49,391.78,24762.0,391.3,391.92,390.49,391.78,24762.0
2021-06-16 14:15:00,391.94,391.97,389.2,389.91,14565.0,391.94,391.97,389.2,389.91,14565.0
2021-06-16 14:20:00,389.69,391.1,388.67,390.52,16776.0,389.69,391.1,388.67,390.52,16776.0
2021-06-16 14:25:00,390.19,391.5,390.01,390.65,13769.0,390.19,391.5,390.01,390.65,13769.0
2021-06-16 14:30:00,390.57,391.1,390.37,390.98,7233.0,390.57,391.1,390.37,390.98,7233.0
2021-06-16 14:35:00,390.55,390.81,389.83,390.0,6338.0,390.55,390.81,389.83,390.0,6338.0
2021-06-16 14:40:00,390.03,390.03,388.59,388.72,9747.0,390.03,390.03,388.59,388.72,9747.0
2021-06-16 14:45:00,388.89,391.13,388.52,391.13,12926.0,388.89,391.13,388.52,391.13,12926.0
2021-06-16 14:50:00,390.88,391.32,390.34,391.03,2769.0,390.88,391.32,390.34,391.03,2769.0
2021-06-16 14:55:00,391.31,392.5,390.75,391.79,6528.0,391.31,392.5,390.75,391.79,6528.0
2021-06-16 15:00:00,391.88,393.2,391.88,392.5,15712.0,391.88,393.2,391.88,392.5,15712.0
2021-06-16 15:05:00,392.32,393.37,392.15,393.3,4351.0,392.32,393.37,392.15,393.3,4351.0
2021-06-16 15:10:00,392.89,393.61,392.86,393.33,4286.0,392.89,393.61,392.86,393.33,4286.0
2021-06-16 15:15:00,393.33,395.42,393.14,394.62,17211.0,393.33,395.42,393.14,394.62,17211.0
2021-06-16 15:20:00,394.73,395.0,394.28,394.67,4538.0,394.73,395.0,394.28,394.67,4538.0
2021-06-16 15:25:00,394.67,395.27,393.56,393.69,10842.0,394.67,395.27,393.56,393.69,10842.0
2021-06-16 15:30:00,393.43,394.28,393.41,394.27,9158.0,393.43,394.28,393.41,394.27,9158.0
2021-06-16 15:35:00,394.0,394.0,392.8,393.57,11465.0,394.0,394.0,392.8,393.57,11465.0
2021-06-16 15:40:00,393.75,394.38,392.85,392.92,18967.0,393.75,394.38,392.85,392.92,18967.0
2021-06-16 15:45:00,392.84,392.92,392.07,392.66,20572.0,392.84,392.92,392.07,392.66,20572.0
2021-06-16 15:50:00,392.52,393.06,391.75,392.07,16968.0,392.52,393.06,391.75,392.07,16968.0
2021-06-16 15:55:00,391.91,391.97,391.25,391.51,36567.0,391.91,391.97,391.25,391.51,36567.0
2021-06-17 09:30:00,391.91,391.99,388.3,390.02,38729.0,391.91,391.99,388.3,390.02,38729.0
2021-06-17 09:35:00,390.07,390.65,389.15,389.76,12033.0,390.07,390.65,389.15,389.76,12033.0
2021-06-17 09:40:00,389.77,389.91,387.77,388.0,23990.0,389.77,389.91,387.77,388.0,23990.0
2021-06-17 09:45:00,388.2,389.2,387.63,389.03,15073.0,388.2,389.2,387.63,389.03,15073.0
2021-06-17 09:50:00,389.25,390.5,389.0,390.0,7293.0,389.25,390.5,389.0,390.0,7293.0
2021-06-17 09:55:00,390.0,391.3,389.73,390.94,8540.0,390.0,391.3,389.73,390.94,8540.0
2021-06-17 10:00:00,391.06,394.6,391.04,392.85,21915.0,391.06,394.6,391.04,392.85,21915.0
2021-06-17 10:05:00,393.2,393.6,392.06,392.51,6600.0,393.2,393.6,392.06,392.51,6600.0
2021-06-17 10:10:00,392.54,392.56,391.11,392.04,6786.0,392.54,392.56,391.11,392.04,6786.0
2021-06-17 10:15:00,392.19,393.0,391.55,393.0,6700.0,392.19,393.0,391.55,393.0,6700.0
2021-06-17 10:20:00,393.14,393.79,392.5,392.74,7280.0,393.14,393.79,392.5,392.74,7280.0
2021-06-17 10:25:00,392.45,394.17,392.22,393.1,8083.0,392.45,394.17,392.22,393.1,8083.0
2021-06-17 10:30:00,393.16,395.24,393.16,395.03,26020.0,393.16,395.24,393.16,395.03,26020.0
2021-06-17 10:35:00,395.02,396.89,394.84,395.92,24895.0,395.02,396.89,394.84,395.92,24895.0
2021-06-17 10:40:00,395.89,396.39,395.36,395.71,5724.0,395.89,396.39,395.36,395.71,5724.0
2021-06-17 10:45:00,395.97,396.48,394.89,395.04,8392.0,395.97,396.48,394.89,395.04,8392.0
2021-06-17 10:50:00,395.07,395.14,392.99,393.41,7325.0,395.07,395.14,392.99,393.41,7325.0
2021-06-17 10:55:00,393.83,395.1,393.7,394.87,20537.0,393.83,395.1,393.7,394.87,20537.0
2021-06-17 11:00:00,395.12,395.45,393.15,393.63,16130.0,395.12,395.45,393.15,393.63,16130.0
2021-06-17 11:05:00,393.93,394.75,392.26,392.26,27548.0,393.93,394.75,392.26,392.26,27548.0
2021-06-17 11:10:00,392.6,392.98,391.31,392.96,26494.0,392.6,392.98,391.31,392.96,26494.0
2021-06-17 11:15:00,392.52,393.9,392.52,393.51,27673.0,392.52,393.9,392.52,393.51,27673.0
2021-06-17 11:20:00,393.62,393.9,392.19,392.25,8269.0,393.62,393.9,392.19,392.25,8269.0
2021-06-17 11:25:00,392.26,392.57,391.18,391.66,15218.0,392.26,392.57,391.18,391.66,15218.0
2021-06-17 11:30:00,391.8,392.66,391.5,391.74,9019.0,391.8,392.66,391.5,391.74,9019.0
2021-06-17 11:35:00,391.95,391.95,389.88,390.61,24756.0,391.95,391.95,389.88,390.61,24756.0
2021-06-17 11:40:00,390.53,390.53,388.69,388.69,17987.0,390.53,390.53,388.69,388.69,17987.0
2021-06-17 11:45:00,389.0,389.28,388.24,388.98,9723.0,389.0,389.28,388.24,388.98,9723.0
2021-06-17 11:50:00,389.58,390.21,388.53,389.06,17110.0,389.58,390.21,388.53,389.06,17110.0
2021-06-17 11:55:00,388.88,388.88,385.7,386.76,25534.0,388.88,388.88,385.7,386.76,25534.0
2021-06-17 12:00:00,386.76,388.0,386.34,387.52,21170.0,386.76,388.0,386.34,387.52,21170.0
2021-06-17 12:05:00,387.22,387.52,386.97,387.27,6382.0,387.22,387.52,386.97,387.27,6382.0
2021-06-17 12:10:00,387.37,387.37,386.18,386.3,6642.0,387.37,387.37,386.18,386.3,6642.0
2021-06-17 12:15:00,386.2,386.6,382.62,383.07,51864.0,386.2,386.6,382.62,383.07,51864.0
2021-06-17 12:20:00,383.19,384.24,382.48,383.34,27296.0,383.19,384.24,382.48,383.34,27296.0
2021-06-17 12:25:00,383.21,383.56,380.54,380.8,45200.0,383.21,383.56,380.54,380.8,45200.0
2021-06-17 12:30:00,380.83,382.38,380.17,382.37,27221.0,380.83,382.38,380.17,382.37,27221.0
2021-06-17 12:35:00,382.24,383.1,381.8,382.47,11218.0,382.24,383.1,381.8,382.47,11218.0
2021-06-17 12:40:00,382.93,383.44,382.47,383.02,6111.0,382.93,383.44,382.47,383.02,6111.0
2021-06-17 12:45:00,383.16,383.7,382.21,382.29,6545.0,383.16,383.7,382.21,382.29,6545.0
2021-06-17 12:50:00,382.29,383.66,382.12,383.63,8151.0,382.29,383.66,382.12,383.63,8151.0
2021-06-17 12:55:00,383.6,384.92,383.48,384.1,15435.0,383.6,384.92,383.48,384.1,15435.0
2021-06-17 13:00:00,383.91,384.8,383.87,384.8,7270.0,383.91,384.8,383.87,384.8,7270.0
2021-06-17 13:05:00,384.69,385.08,384.5,384.8,6410.0,384.69,385.08,384.5,384.8,6410.0
2021-06-17 13:10:00,384.81,385.04,383.17,383.2,9801.0,384.81,385.04,383.17,383.2,9801.0
2021-06-17 13:15:00,383.12,384.01,383.07,383.96,10090.0,383.12,384.01,383.07,383.96,10090.0
2021-06-17 13:20:00,384.08,384.86,384.08,384.2,5719.0,384.08,384.86,384.08,384.2,5719.0
2021-06-17 13:25:00,384.43,385.71,384.43,385.53,6210.0,384.43,385.71,384.43,385.53,6210.0
2021-06-17 13:30:00,385.6,385.98,385.2,385.46,9328.0,385.6,385.98,385.2,385.46,9328.0
2021-06-17 13:35:00,385.23,385.97,385.18,385.7,6300.0,385.23,385.97,385.18,385.7,6300.0
2021-06-17 13:40:00,385.7,385.89,385.61,385.77,3263.0,385.7,385.89,385.61,385.77,3263.0
2021-06-17 13:45:00,385.6,385.86,385.33,385.78,8297.0,385.6,385.86,385.33,385.78,8297.0
2021-06-17 13:50:00,385.78,386.0,384.62,384.96,6677.0,385.78,386.0,384.62,384.96,6677.0
2021-06-17 13:55:00,384.91,386.82,384.73,386.82,13906.0,384.91,386.82,384.73,386.82,13906.0
2021-06-17 14:00:00,386.32,386.76,385.72,386.62,13271.0,386.32,386.76,385.72,386.62,13271.0
2021-06-17 14:05:00,386.66,386.86,385.31,385.97,7407.0,386.66,386.86,385.31,385.97,7407.0
2021-06-17 14:10:00,385.6,386.35,385.44,385.44,2806.0,385.6,386.35,385.44,385.44,2806.0
2021-06-17 14:15:00,385.88,385.89,385.06,385.65,5391.0,385.88,385.89,385.06,385.65,5391.0
2021-06-17 14:20:00,385.94,386.02,385.1,385.44,8827.0,385.94,386.02,385.1,385.44,8827.0
2021-06-17 14:25:00,385.31,385.39,384.96,385.01,3925.0,385.31,385.39,384.96,385.01,3925.0
2021-06-17 14:30:00,385.19,386.25,385.08,385.4,6187.0,385.19,386.25,385.08,385.4,6187.0
2021-06-17 14:35:00,385.37,385.85,385.2,385.53,3202.0,385.37,385.85,385.2,385.53,3202.0
2021-06-17 14:40:00,385.31,385.66,385.31,385.44,2400.0,385.31,385.66,385.31,385.44,2400.0
2021-06-17 14:45:00,385.48,385.68,385.28,385.4,2217.0,385.48,385.68,385.28,385.4,2217.0
2021-06-17 14:50:00,385.51,385.66,385.21,385.64,3900.0,385.51,385.66,385.21,385.64,3900.0
2021-06-17 14:55:00,385.84,385.84,385.26,385.37,5531.0,385.84,385.84,385.26,385.37,5531.0
2021-06-17 15:00:00,385.28,385.93,385.19,385.79,4762.0,385.28,385.93,385.19,385.79,4762.0
2021-06-17 15:05:00,385.86,385.9,385.21,385.56,5342.0,385.86,385.9,385.21,385.56,5342.0
2021-06-17 15:10:00,385.49,385.74,385.44,385.65,2175.0,385.49,385.74,385.44,385.65,2175.0
2021-06-17 15:15:00,385.52,385.61,385.04,385.43,14213.0,385.52,385.61,385.04,385.43,14213.0
2021-06-17 15:20:00,385.4,385.49,385.1,385.22,12570.0,385.4,385.49,385.1,385.22,12570.0
2021-06-17 15:25:00,385.3,385.67,384.78,384.85,8127.0,385.3,385.67,384.78,384.85,8127.0
2021-06-17 15:30:00,384.8,386.0,384.65,385.84,13150.0,384.8,386.0,384.65,385.84,13150.0
2021-06-17 15:35:00,385.89,386.07,385.48,386.07,4791.0,385.89,386.07,385.48,386.07,4791.0
2021-06-17 15:40:00,385.93,386.15,385.62,386.0,6149.0,385.93,386.15,385.62,386.0,6149.0
2021-06-17 15:45:00,385.87,386.5,385.71,385.99,13492.0,385.87,386.5,385.71,385.99,13492.0
2021-06-17 15:50:00,385.76,386.21,384.07,384.47,22000.0,385.76,386.21,384.07,384.47,22000.0
2021-06-17 15:55:00,384.0,384.01,382.62,383.55,55937.0,384.0,384.01,382.62,383.55,55937.0
2021-06-18 09:30:00,387.86,389.75,382.64,387.93,157856.0,387.86,389.75,382.64,387.93,157856.0
2021-06-18 09:35:00,387.99,387.99,385.59,386.38,15238.0,387.99,387.99,385.59,386.38,15238.0
2021-06-18 09:40:00,386.74,388.99,384.51,386.89,35995.0,386.74,388.99,384.51,386.89,35995.0
2021-06-18 09:45:00,386.93,388.1,386.17,386.83,19240.0,386.93,388.1,386.17,386.83,19240.0
2021-06-18 09:50:00,386.65,386.87,385.11,386.23,12850.0,386.65,386.87,385.11,386.23,12850.0
2021-06-18 09:55:00,385.93,387.34,385.09,385.15,13730.0,385.93,387.34,385.09,385.15,13730.0
2021-06-18 10:00:00,385.11,385.22,383.5,385.12,13870.0,385.11,385.22,383.5,385.12,13870.0
2021-06-18 10:05:00,384.56,386.07,384.56,385.87,14942.0,384.56,386.07,384.56,385.87,14942.0
2021-06-18 10:10:00,385.98,386.46,385.6,385.94,12421.0,385.98,386.46,385.6,385.94,12421.0
2021-06-18 10:15:00,386.0,386.44,385.0,385.24,15023.0,386.0,386.44,385.0,385.24,15023.0
2021-06-18 10:20:00,385.41,385.77,384.9,385.66,10206.0,385.41,385.77,384.9,385.66,10206.0
2021-06-18 10:25:00,385.44,385.94,384.8,385.82,8755.0,385.44,385.94,384.8,385.82,8755.0
2021-06-18 10:30:00,385.88,385.89,385.43,385.74,7633.0,385.88,385.89,385.43,385.74,7633.0
2021-06-18 10:35:00,385.97,385.97,384.3,384.3,9120.0,385.97,385.97,384.3,384.3,9120.0
2021-06-18 10:40:00,384.17,384.57,383.76,384.17,9177.0,384.17,384.57,383.76,384.17,9177.0
2021-06-18 10:45:00,384.29,384.41,383.83,384.24,8597.0,384.29,384.41,383.83,384.24,8597.0
2021-06-18 10:50:00,384.24,384.61,384.03,384.18,8273.0,384.24,384.61,384.03,384.18,8273.0
2021-06-18 10:55:00,384.18,385.62,384.14,384.15,16297.0,384.18,385.62,384.14,384.15,16297.0
2021-06-18 11:00:00,384.28,384.74,383.82,384.42,5759.0,384.28,384.74,383.82,384.42,5759.0
2021-06-18 11:05:00,384.5,384.9,384.5,384.71,5522.0,384.5,384.9,384.5,384.71,5522.0
2021-06-18 11:10:00,384.47,384.7,383.51,383.77,12658.0,384.47,384.7,383.51,383.77,12658.0
2021-06-18 11:15:00,383.63,384.33,383.39,384.12,14485.0,383.63,384.33,383.39,384.12,14485.0
2021-06-18 11:20:00,383.91,384.3,383.54,384.26,8396.0,383.91,384.3,383.54,384.26,8396.0
2021-06-18 11:25:00,383.75,384.39,383.65,384.36,7034.0,383.75,384.39,383.65,384.36,7034.0
2021-06-18 11:30:00,384.1,384.96,384.08,384.59,6708.0,384.1,384.96,384.08,384.59,6708.0
2021-06-18 11:35:00,384.5,385.5,384.41,385.29,4500.0,384.5,385.5,384.41,385.29,4500.0
2021-06-18 11:40:00,385.19,385.32,384.73,384.85,6506.0,385.19,385.32,384.73,384.85,6506.0
2021-06-18 11:45:00,384.85,385.39,384.76,385.39,5363.0,384.85,385.39,384.76,385.39,5363.0
2021-06-18 11:50:00,385.63,386.02,385.26,385.27,8493.0,385.63,386.02,385.26,385.27,8493.0
2021-06-18 11:55:00,385.15,385.44,384.75,384.89,16418.0,385.15,385.44,384.75,384.89,16418.0
2021-06-18 12:00:00,385.1,385.52,384.95,385.44,4553.0,385.1,385.52,384.95,385.44,4553.0
2021-06-18 12:05:00,385.28,385.54,384.93,385.19,2740.0,385.28,385.54,384.93,385.19,2740.0
2021-06-18 12:10:00,385.01,385.15,384.12,384.12,5251.0,385.01,385.15,384.12,384.12,5251.0
2021-06-18 12:15:00,384.21,384.21,383.57,383.81,3587.0,384.21,384.21,383.57,383.81,3587.0
2021-06-18 12:20:00,383.67,384.0,383.45,383.64,920.0,383.67,384.0,383.45,383.64,920.0
2021-06-18 12:25:00,383.53,383.74,383.22,383.22,2220.0,383.53,383.74,383.22,383.22,2220.0
2021-06-18 12:30:00,383.19,383.33,382.53,382.82,7981.0,383.19,383.33,382.53,382.82,7981.0
2021-06-18 12:35:00,382.45,382.79,381.69,381.97,4752.0,382.45,382.79,381.69,381.97,4752.0
2021-06-18 12:40:00,381.92,383.05,381.65,382.99,5881.0,381.92,383.05,381.65,382.99,5881.0
2021-06-18 12:45:00,382.7,383.61,382.5,383.54,10869.0,382.7,383.61,382.5,383.54,10869.0
2021-06-18 12:50:00,383.38,383.39,382.78,383.38,6031.0,383.38,383.39,382.78,383.38,6031.0
2021-06-18 12:55:00,383.75,383.84,382.9,382.9,4865.0,383.75,383.84,382.9,382.9,4865.0
2021-06-18 13:00:00,382.97,383.34,382.97,383.32,1931.0,382.97,383.34,382.97,383.32,1931.0
2021-06-18 13:05:00,383.33,383.51,383.14,383.51,2034.0,383.33,383.51,383.14,383.51,2034.0
2021-06-18 13:10:00,383.47,383.97,383.34,383.86,2455.0,383.47,383.97,383.34,383.86,2455.0
2021-06-18 13:15:00,383.85,384.12,383.66,383.73,3515.0,383.85,384.12,383.66,383.73,3515.0
2021-06-18 13:20:00,384.01,384.25,383.76,384.25,1718.0,384.01,384.25,383.76,384.25,1718.0
2021-06-18 13:25:00,384.38,384.6,384.11,384.27,4206.0,384.38,384.6,384.11,384.27,4206.0
2021-06-18 13:30:00,384.34,385.07,384.33,384.92,4900.0,384.34,385.07,384.33,384.92,4900.0
2021-06-18 13:35:00,385.12,385.45,384.29,384.98,14109.0,385.12,385.45,384.29,384.98,14109.0
2021-06-18 13:40:00,384.92,385.18,384.6,384.61,6209.0,384.92,385.18,384.6,384.61,6209.0
2021-06-18 13:45:00,384.55,385.01,384.54,384.79,3155.0,384.55,385.01,384.54,384.79,3155.0
2021-06-18 13:50:00,384.69,385.41,384.57,385.32,5036.0,384.69,385.41,384.57,385.32,5036.0
2021-06-18 13:55:00,385.23,385.73,384.98,385.11,6877.0,385.23,385.73,384.98,385.11,6877.0
2021-06-18 14:00:00,384.99,386.0,384.95,385.84,8923.0,384.99,386.0,384.95,385.84,8923.0
2021-06-18 14:05:00,385.88,386.0,385.58,385.91,8090.0,385.88,386.0,385.58,385.91,8090.0
2021-06-18 14:10:00,385.77,386.33,385.71,385.97,6839.0,385.77,386.33,385.71,385.97,6839.0
2021-06-18 14:15:00,385.95,386.23,385.84,386.06,4536.0,385.95,386.23,385.84,386.06,4536.0
2021-06-18 14:20:00,386.12,386.38,385.17,385.36,12950.0,386.12,386.38,385.17,385.36,12950.0
2021-06-18 14:25:00,385.34,385.83,385.19,385.81,3897.0,385.34,385.83,385.19,385.81,3897.0
2021-06-18 14:30:00,385.66,385.66,385.24,385.3,3968.0,385.66,385.66,385.24,385.3,3968.0
2021-06-18 14:35:00,385.21,385.5,384.87,385.45,9097.0,385.21,385.5,384.87,385.45,9097.0
2021-06-18 14:40:00,385.25,385.55,385.03,385.05,4527.0,385.25,385.55,385.03,385.05,4527.0
2021-06-18 14:45:00,385.03,385.55,385.03,385.23,6044.0,385.03,385.55,385.03,385.23,6044.0
2021-06-18 14:50:00,385.33,385.52,385.22,385.25,6244.0,385.33,385.52,385.22,385.25,6244.0
2021-06-18 14:55:00,385.25,385.25,384.53,384.74,7976.0,385.25,385.25,384.53,384.74,7976.0
2021-06-18 15:00:00,384.85,385.35,384.71,385.11,5517.0,384.85,385.35,384.71,385.11,5517.0
2021-06-18 15:05:00,385.07,385.24,384.62,385.15,3589.0,385.07,385.24,384.62,385.15,3589.0
2021-06-18 15:10:00,385.27,385.38,385.03,385.17,6940.0,385.27,385.38,385.03,385.17,6940.0
2021-06-18 15:15:00,385.16,385.35,384.76,385.19,5400.0,385.16,385.35,384.76,385.19,5400.0
2021-06-18 15:20:00,385.14,385.35,384.99,385.18,5000.0,385.14,385.35,384.99,385.18,5000.0
2021-06-18 15:25:00,385.07,385.19,384.79,384.94,13251.0,385.07,385.19,384.79,384.94,13251.0
2021-06-18 15:30:00,385.01,385.13,384.0,384.0,18901.0,385.01,385.13,384.0,384.0,18901.0
2021-06-18 15:35:00,384.13,384.26,383.97,384.2,6306.0,384.13,384.26,383.97,384.2,6306.0
2021-06-18 15:40:00,384.07,384.73,384.02,384.73,13889.0,384.07,384.73,384.02,384.73,13889.0
2021-06-18 15:45:00,384.68,385.23,384.52,384.73,15803.0,384.68,385.23,384.52,384.73,15803.0
2021-06-18 15:50:00,384.75,391.0,384.71,389.96,93105.0,384.75,391.0,384.71,389.96,93105.0
2021-06-18 15:55:00,389.84,389.98,387.38,388.44,165316.0,389.84,389.98,387.38,388.44,165316.0
2021-06-21 09:30:00,388.82,389.87,388.44,388.98,34785.0,388.82,389.87,388.44,388.98,34785.0
2021-06-21 09:35:00,389.15,389.15,386.69,388.3,28619.0,389.15,389.15,386.69,388.3,28619.0
2021-06-21 09:40:00,388.43,388.7,386.42,387.43,42145.0,388.43,388.7,386.42,387.43,42145.0
2021-06-21 09:45:00,387.43,387.43,384.12,384.54,18502.0,387.43,387.43,384.12,384.54,18502.0
2021-06-21 09:50:00,384.81,385.64,384.4,385.33,24590.0,384.81,385.64,384.4,385.33,24590.0
2021-06-21 09:55:00,385.37,386.64,385.24,386.37,8335.0,385.37,386.64,385.24,386.37,8335.0
2021-06-21 10:00:00,386.28,389.29,386.28,389.03,30046.0,386.28,389.29,386.28,389.03,30046.0
2021-06-21 10:05:00,388.84,389.74,388.49,388.87,23780.0,388.84,389.74,388.49,388.87,23780.0
2021-06-21 10:10:00,388.77,388.77,387.32,387.54,43101.0,388.77,388.77,387.32,387.54,43101.0
2021-06-21 10:15:00,387.52,388.73,386.86,388.0,38744.0,387.52,388.73,386.86,388.0,38744.0
2021-06-21 10:20:00,388.08,388.71,387.66,387.97,21108.0,388.08,388.71,387.66,387.97,21108.0
2021-06-21 10:25:00,387.98,388.48,387.75,387.99,6162.0,387.98,388.48,387.75,387.99,6162.0
2021-06-21 10:30:00,387.94,388.44,387.65,387.82,6118.0,387.94,388.44,387.65,387.82,6118.0
2021-06-21 10:35:00,388.04,388.17,386.33,386.39,11738.0,388.04,388.17,386.33,386.39,11738.0
2021-06-21 10:40:00,386.27,386.63,386.16,386.42,12898.0,386.27,386.63,386.16,386.42,12898.0
2021-06-21 10:45:00,386.42,386.89,386.29,386.42,11487.0,386.42,386.89,386.29,386.42,11487.0
2021-06-21 10:50:00,386.48,387.03,386.37,387.03,8178.0,386.48,387.03,386.37,387.03,8178.0
2021-06-21 10:55:00,387.11,388.28,386.97,388.18,3558.0,387.11,388.28,386.97,388.18,3558.0
2021-06-21 11:00:00,388.15,388.45,387.65,388.36,19199.0,388.15,388.45,387.65,388.36,19199.0
2021-06-21 11:05:00,388.42,389.48,388.35,389.32,10693.0,388.42,389.48,388.35,389.32,10693.0
2021-06-21 11:10:00,389.35,389.36,388.33,389.2,23202.0,389.35,389.36,388.33,389.2,23202.0
2021-06-21 11:15:00,389.28,390.99,389.18,390.81,39106.0,389.28,390.99,389.18,390.81,39106.0
2021-06-21 11:20:00,390.63,390.86,390.16,390.32,10007.0,390.63,390.86,390.16,390.32,10007.0
2021-06-21 11:25:00,390.33,390.81,390.16,390.2,14036.0,390.33,390.81,390.16,390.2,14036.0
2021-06-21 11:30:00,390.11,390.25,389.25,389.93,13128.0,390.11,390.25,389.25,389.93,13128.0
2021-06-21 11:35:00,389.98,390.99,389.74,390.75,10848.0,389.98,390.99,389.74,390.75,10848.0
2021-06-21 11:40:00,390.61,390.88,390.15,390.15,5377.0,390.61,390.88,390.15,390.15,5377.0
2021-06-21 11:45:00,390.13,390.13,389.1,389.92,15886.0,390.13,390.13,389.1,389.92,15886.0
2021-06-21 11:50:00,389.82,389.82,387.14,387.8,35023.0,389.82,389.82,387.14,387.8,35023.0
2021-06-21 11:55:00,387.78,388.54,387.76,387.81,3630.0,387.78,388.54,387.76,387.81,3630.0
2021-06-21 12:00:00,387.5,388.07,387.15,387.53,15835.0,387.5,388.07,387.15,387.53,15835.0
2021-06-21 12:05:00,387.45,387.7,387.24,387.53,4786.0,387.45,387.7,387.24,387.53,4786.0
2021-06-21 12:10:00,387.36,387.49,386.63,386.77,4776.0,387.36,387.49,386.63,386.77,4776.0
2021-06-21 12:15:00,386.86,386.89,386.45,386.51,7662.0,386.86,386.89,386.45,386.51,7662.0
2021-06-21 12:20:00,386.51,386.51,385.69,386.0,3689.0,386.51,386.51,385.69,386.0,3689.0
2021-06-21 12:25:00,386.07,386.12,385.85,385.86,3024.0,386.07,386.12,385.85,385.86,3024.0
2021-06-21 12:30:00,386.0,386.2,385.76,385.89,4678.0,386.0,386.2,385.76,385.89,4678.0
2021-06-21 12:35:00,385.99,386.19,384.81,384.89,7291.0,385.99,386.19,384.81,384.89,7291.0
2021-06-21 12:40:00,384.89,385.28,384.5,385.08,6506.0,384.89,385.28,384.5,385.08,6506.0
2021-06-21 12:45:00,385.25,385.32,384.31,384.5,10987.0,385.25,385.32,384.31,384.5,10987.0
2021-06-21 12:50:00,384.66,384.85,384.5,384.76,4443.0,384.66,384.85,384.5,384.76,4443.0
2021-06-21 12:55:00,384.76,384.76,383.85,383.85,6921.0,384.76,384.76,383.85,383.85,6921.0
2021-06-21 13:00:00,383.95,385.5,383.68,385.07,9132.0,383.95,385.5,383.68,385.07,9132.0
2021-06-21 13:05:00,385.2,385.52,384.81,384.99,6188.0,385.2,385.52,384.81,384.99,6188.0
2021-06-21 13:10:00,384.99,385.37,384.78,384.86,4361.0,384.99,385.37,384.78,384.86,4361.0
2021-06-21 13:15:00,384.77,384.99,384.11,384.19,9282.0,384.77,384.99,384.11,384.19,9282.0
2021-06-21 13:20:00,384.25,384.54,383.09,383.25,14145.0,384.25,384.54,383.09,383.25,14145.0
2021-06-21 13:25:00,383.07,384.26,383.07,383.52,8380.0,383.07,384.26,383.07,383.52,8380.0
2021-06-21 13:30:00,383.63,384.5,383.28,383.42,11380.0,383.63,384.5,383.28,383.42,11380.0
2021-06-21 13:35:00,383.57,384.0,382.88,382.99,8350.0,383.57,384.0,382.88,382.99,8350.0
2021-06-21 13:40:00,383.07,383.5,382.6,383.06,10336.0,383.07,383.5,382.6,383.06,10336.0
2021-06-21 13:45:00,382.85,382.87,382.28,382.6,13406.0,382.85,382.87,382.28,382.6,13406.0
2021-06-21 13:50:00,382.73,383.17,382.44,382.62,7218.0,382.73,383.17,382.44,382.62,7218.0
2021-06-21 13:55:00,382.62,382.7,382.14,382.63,7687.0,382.62,382.7,382.14,382.63,7687.0
2021-06-21 14:00:00,382.39,382.62,381.83,382.06,10880.0,382.39,382.62,381.83,382.06,10880.0
2021-06-21 14:05:00,382.23,382.26,381.75,382.04,6534.0,382.23,382.26,381.75,382.04,6534.0
2021-06-21 14:10:00,382.14,382.33,381.8,382.0,6167.0,382.14,382.33,381.8,382.0,6167.0
2021-06-21 14:15:00,382.0,382.43,381.99,382.05,7915.0,382.0,382.43,381.99,382.05,7915.0
2021-06-21 14:20:00,382.03,382.05,381.2,381.22,7764.0,382.03,382.05,381.2,381.22,7764.0
2021-06-21 14:25:00,381.18,381.42,380.81,381.0,15872.0,381.18,381.42,380.81,381.0,15872.0
2021-06-21 14:30:00,380.85,381.15,380.76,381.01,18105.0,380.85,381.15,380.76,381.01,18105.0
2021-06-21 14:35:00,380.93,381.28,380.81,381.23,7455.0,380.93,381.28,380.81,381.23,7455.0
2021-06-21 14:40:00,381.12,381.15,380.19,380.41,13193.0,381.12,381.15,380.19,380.41,13193.0
2021-06-21 14:45:00,380.24,380.92,379.11,379.86,34503.0,380.24,380.92,379.11,379.86,34503.0
2021-06-21 14:50:00,379.78,379.95,379.16,379.43,10239.0,379.78,379.95,379.16,379.43,10239.0
2021-06-21 14:55:00,379.48,380.38,379.2,379.49,18568.0,379.48,380.38,379.2,379.49,18568.0
2021-06-21 15:00:00,379.4,380.36,379.32,379.85,18124.0,379.4,380.36,379.32,379.85,18124.0
2021-06-21 15:05:00,379.72,380.39,379.5,379.83,7555.0,379.72,380.39,379.5,379.83,7555.0
2021-06-21 15:10:00,379.78,380.33,379.78,380.12,5489.0,379.78,380.33,379.78,380.12,5489.0
2021-06-21 15:15:00,380.04,381.32,380.04,381.01,6435.0,380.04,381.32,380.04,381.01,6435.0
2021-06-21 15:20:00,380.91,381.1,380.52,380.83,8894.0,380.91,381.1,380.52,380.83,8894.0
2021-06-21 15:25:00,380.99,381.11,380.55,380.85,13488.0,380.99,381.11,380.55,380.85,13488.0
2021-06-21 15:30:00,380.68,380.69,379.61,380.0,14598.0,380.68,380.69,379.61,380.0,14598.0
2021-06-21 15:35:00,380.18,380.91,380.12,380.33,14320.0,380.18,380.91,380.12,380.33,14320.0
2021-06-21 15:40:00,380.34,380.68,380.23,380.66,9074.0,380.34,380.68,380.23,380.66,9074.0
2021-06-21 15:45:00,380.61,380.87,380.1,380.65,15510.0,380.61,380.87,380.1,380.65,15510.0
2021-06-21 15:50:00,380.74,380.91,379.79,380.58,26782.0,380.74,380.91,379.79,380.58,26782.0
2021-06-21 15:55:00,380.58,380.98,380.49,380.9,81896.0,380.58,380.98,380.49,380.9,81896.0
2021-06-22 09:30:00,379.95,380.0,376.09,379.31,36318.0,379.95,380.0,376.09,379.31,36318.0
2021-06-22 09:35:00,379.88,381.0,379.66,380.5,27277.0,379.88,381.0,379.66,380.5,27277.0
2021-06-22 09:40:00,380.36,380.49,377.5,377.53,30949.0,380.36,380.49,377.5,377.53,30949.0
2021-06-22 09:45:00,377.53,378.7,376.67,378.37,19138.0,377.53,378.7,376.67,378.37,19138.0
2021-06-22 09:50:00,378.21,379.67,377.8,379.63,19604.0,378.21,379.67,377.8,379.63,19604.0
2021-06-22 09:55:00,379.52,379.89,378.76,378.78,14370.0,379.52,379.89,378.76,378.78,14370.0
2021-06-22 10:00:00,378.52,378.69,377.51,378.17,9338.0,378.52,378.69,377.51,378.17,9338.0
2021-06-22 10:05:00,378.41,379.3,378.13,378.64,5900.0,378.41,379.3,378.13,378.64,5900.0
2021-06-22 10:10:00,378.65,379.26,377.27,379.11,9939.0,378.65,379.26,377.27,379.11,9939.0
2021-06-22 10:15:00,378.47,378.68,377.87,378.1,5615.0,378.47,378.68,377.87,378.1,5615.0
2021-06-22 10:20:00,378.38,378.41,377.26,377.26,4350.0,378.38,378.41,377.26,377.26,4350.0
2021-06-22 10:25:00,377.52,378.03,376.5,376.58,9453.0,377.52,378.03,376.5,376.58,9453.0
2021-06-22 10:30:00,376.48,376.74,375.5,375.83,15704.0,376.48,376.74,375.5,375.83,15704.0
2021-06-22 10:35:00,375.94,376.2,375.03,376.2,13925.0,375.94,376.2,375.03,376.2,13925.0
2021-06-22 10:40:00,376.08,376.64,375.99,376.23,6108.0,376.08,376.64,375.99,376.23,6108.0
2021-06-22 10:45:00,376.35,376.83,375.86,376.0,15418.0,376.35,376.83,375.86,376.0,15418.0
2021-06-22 10:50:00,376.19,376.55,375.61,375.77,7030.0,376.19,376.55,375.61,375.77,7030.0
2021-06-22 10:55:00,375.91,376.37,375.1,376.37,8916.0,375.91,376.37,375.1,376.37,8916.0
2021-06-22 11:00:00,376.4,377.38,376.39,377.38,11195.0,376.4,377.38,376.39,377.38,11195.0
2021-06-22 11:05:00,377.47,378.68,377.17,378.34,16847.0,377.47,378.68,377.17,378.34,16847.0
2021-06-22 11:10:00,378.43,378.95,377.83,377.83,9704.0,378.43,378.95,377.83,377.83,9704.0
2021-06-22 11:15:00,377.6,378.57,377.6,377.86,5840.0,377.6,378.57,377.6,377.86,5840.0
2021-06-22 11:20:00,377.93,378.17,376.76,376.89,7512.0,377.93,378.17,376.76,376.89,7512.0
2021-06-22 11:25:00,377.07,377.75,376.8,376.9,6448.0,377.07,377.75,376.8,376.9,6448.0
2021-06-22 11:30:00,376.91,377.43,376.56,376.7,6521.0,376.91,377.43,376.56,376.7,6521.0
2021-06-22 11:35:00,376.71,377.22,376.29,376.94,9282.0,376.71,377.22,376.29,376.94,9282.0
2021-06-22 11:40:00,376.95,376.95,375.34,375.34,10027.0,376.95,376.95,375.34,375.34,10027.0
2021-06-22 11:45:00,375.3,375.59,375.01,375.2,11929.0,375.3,375.59,375.01,375.2,11929.0
2021-06-22 11:50:00,375.19,375.82,375.1,375.82,9035.0,375.19,375.82,375.1,375.82,9035.0
2021-06-22 11:55:00,375.8,375.9,375.21,375.25,9293.0,375.8,375.9,375.21,375.25,9293.0
2021-06-22 12:00:00,375.44,375.82,375.18,375.35,7790.0,375.44,375.82,375.18,375.35,7790.0
2021-06-22 12:05:00,375.2,375.71,374.74,375.71,15619.0,375.2,375.71,374.74,375.71,15619.0
2021-06-22 12:10:00,375.68,377.54,375.67,377.18,14895.0,375.68,377.54,375.67,377.18,14895.0
2021-06-22 12:15:00,377.17,377.32,376.51,376.51,10980.0,377.17,377.32,376.51,376.51,10980.0
2021-06-22 12:20:00,376.66,376.66,375.79,376.13,3806.0,376.66,376.66,375.79,376.13,3806.0
2021-06-22 12:25:00,375.88,376.1,375.45,375.45,8711.0,375.88,376.1,375.45,375.45,8711.0
2021-06-22 12:30:00,375.44,375.76,374.87,375.76,4984.0,375.44,375.76,374.87,375.76,4984.0
2021-06-22 12:35:00,375.69,376.1,374.86,375.13,10029.0,375.69,376.1,374.86,375.13,10029.0
2021-06-22 12:40:00,375.14,375.15,373.58,374.25,15771.0,375.14,375.15,373.58,374.25,15771.0
2021-06-22 12:45:00,374.09,374.56,373.6,373.6,5892.0,374.09,374.56,373.6,373.6,5892.0
2021-06-22 12:50:00,373.58,374.07,373.27,373.95,13029.0,373.58,374.07,373.27,373.95,13029.0
2021-06-22 12:55:00,374.02,374.94,373.78,374.65,11683.0,374.02,374.94,373.78,374.65,11683.0
2021-06-22 13:00:00,374.07,374.25,373.67,373.97,6106.0,374.07,374.25,373.67,373.97,6106.0
2021-06-22 13:05:00,374.11,374.79,373.97,374.79,21672.0,374.11,374.79,373.97,374.79,21672.0
2021-06-22 13:10:00,374.86,375.22,374.57,375.22,10519.0,374.86,375.22,374.57,375.22,10519.0
2021-06-22 13:15:00,375.03,375.26,374.81,374.82,4087.0,375.03,375.26,374.81,374.82,4087.0
2021-06-22 13:20:00,375.0,375.13,374.32,374.61,6571.0,375.0,375.13,374.32,374.61,6571.0
2021-06-22 13:25:00,374.47,375.05,374.38,375.03,4063.0,374.47,375.05,374.38,375.03,4063.0
2021-06-22 13:30:00,374.87,374.98,374.31,374.34,4423.0,374.87,374.98,374.31,374.34,4423.0
2021-06-22 13:35:00,374.34,374.81,374.33,374.68,5020.0,374.34,374.81,374.33,374.68,5020.0
2021-06-22 13:40:00,374.69,375.03,374.4,374.6,5119.0,374.69,375.03,374.4,374.6,5119.0
2021-06-22 13:45:00,374.56,375.02,374.32,374.49,6526.0,374.56,375.02,374.32,374.49,6526.0
2021-06-22 13:50:00,374.41,374.52,373.31,373.31,8753.0,374.41,374.52,373.31,373.31,8753.0
2021-06-22 13:55:00,373.31,373.69,371.0,372.81,37348.0,373.31,373.69,371.0,372.81,37348.0
2021-06-22 14:00:00,372.67,372.67,371.52,372.01,9569.0,372.67,372.67,371.52,372.01,9569.0
2021-06-22 14:05:00,371.78,371.94,371.14,371.57,6707.0,371.78,371.94,371.14,371.57,6707.0
2021-06-22 14:10:00,371.5,371.62,369.49,369.9,24456.0,371.5,371.62,369.49,369.9,24456.0
2021-06-22 14:15:00,369.95,370.33,369.54,370.33,35969.0,369.95,370.33,369.54,370.33,35969.0
2021-06-22 14:20:00,370.33,370.5,369.62,369.93,26677.0,370.33,370.5,369.62,369.93,26677.0
2021-06-22 14:25:00,369.93,369.97,369.5,369.89,29862.0,369.93,369.97,369.5,369.89,29862.0
2021-06-22 14:30:00,369.81,371.22,369.71,371.07,40860.0,369.81,371.22,369.71,371.07,40860.0
2021-06-22 14:35:00,371.03,371.15,370.22,370.66,17676.0,371.03,371.15,370.22,370.66,17676.0
2021-06-22 14:40:00,370.66,371.34,370.65,371.19,12597.0,370.66,371.34,370.65,371.19,12597.0
2021-06-22 14:45:00,371.09,371.7,371.09,371.19,9242.0,371.09,371.7,371.09,371.19,9242.0
2021-06-22 14:50:00,371.15,372.0,371.11,371.65,8525.0,371.15,372.0,371.11,371.65,8525.0
2021-06-22 14:55:00,371.69,373.71,371.57,373.31,18728.0,371.69,373.71,371.57,373.31,18728.0
2021-06-22 15:00:00,373.21,373.57,372.92,373.31,14078.0,373.21,373.57,372.92,373.31,14078.0
2021-06-22 15:05:00,373.44,374.08,373.02,373.94,21345.0,373.44,374.08,373.02,373.94,21345.0
2021-06-22 15:10:00,373.54,374.63,373.54,374.31,6893.0,373.54,374.63,373.54,374.31,6893.0
2021-06-22 15:15:00,374.38,374.67,374.31,374.38,6704.0,374.38,374.67,374.31,374.38,6704.0
2021-06-22 15:20:00,374.38,375.06,374.38,374.77,7993.0,374.38,375.06,374.38,374.77,7993.0
2021-06-22 15:25:00,374.88,375.22,374.75,375.15,10573.0,374.88,375.22,374.75,375.15,10573.0
2021-06-22 15:30:00,375.19,375.38,374.76,375.01,13971.0,375.19,375.38,374.76,375.01,13971.0
2021-06-22 15:35:00,375.09,375.69,374.93,375.25,18430.0,375.09,375.69,374.93,375.25,18430.0
2021-06-22 15:40:00,375.33,375.87,374.81,374.97,19078.0,375.33,375.87,374.81,374.97,19078.0
2021-06-22 15:45:00,374.9,375.01,374.12,374.65,13891.0,374.9,375.01,374.12,374.65,13891.0
2021-06-22 15:50:00,374.78,374.84,374.12,374.65,14980.0,374.78,374.84,374.12,374.65,14980.0
2021-06-22 15:55:00,374.69,375.17,374.34,374.34,47655.0,374.69,375.17,374.34,374.34,47655.0
2021-06-23 09:30:00,376.01,376.01,372.04,373.22,32271.0,376.01,376.01,372.04,373.22,32271.0
2021-06-23 09:35:00,373.01,373.15,370.83,372.14,15551.0,373.01,373.15,370.83,372.14,15551.0
2021-06-23 09:40:00,371.56,371.85,370.11,370.7,10530.0,371.56,371.85,370.11,370.7,10530.0
2021-06-23 09:45:00,370.59,371.36,368.41,369.56,22236.0,370.59,371.36,368.41,369.56,22236.0
2021-06-23 09:50:00,369.04,369.97,368.48,368.49,9785.0,369.04,369.97,368.48,368.49,9785.0
2021-06-23 09:55:00,368.85,369.44,368.39,368.83,16356.0,368.85,369.44,368.39,368.83,16356.0
2021-06-23 10:00:00,368.95,370.37,368.26,369.5,19684.0,368.95,370.37,368.26,369.5,19684.0
2021-06-23 10:05:00,368.99,369.04,366.36,366.7,27430.0,368.99,369.04,366.36,366.7,27430.0
2021-06-23 10:10:00,366.63,367.13,365.72,366.09,32336.0,366.63,367.13,365.72,366.09,32336.0
2021-06-23 10:15:00,366.0,367.68,366.0,366.64,21838.0,366.0,367.68,366.0,366.64,21838.0
2021-06-23 10:20:00,366.43,367.22,366.11,366.28,14346.0,366.43,367.22,366.11,366.28,14346.0
2021-06-23 10:25:00,366.43,367.45,366.37,367.4,10959.0,366.43,367.45,366.37,367.4,10959.0
2021-06-23 10:30:00,367.36,367.77,366.27,366.43,9934.0,367.36,367.77,366.27,366.43,9934.0
2021-06-23 10:35:00,366.4,367.91,366.31,367.03,14622.0,366.4,367.91,366.31,367.03,14622.0
2021-06-23 10:40:00,367.25,367.74,367.12,367.66,8952.0,367.25,367.74,367.12,367.66,8952.0
2021-06-23 10:45:00,367.47,367.76,367.12,367.6,13114.0,367.47,367.76,367.12,367.6,13114.0
2021-06-23 10:50:00,367.49,367.85,367.15,367.3,13359.0,367.49,367.85,367.15,367.3,13359.0
2021-06-23 10:55:00,367.42,367.42,366.78,367.26,11893.0,367.42,367.42,366.78,367.26,11893.0
2021-06-23 11:00:00,367.44,367.51,366.5,366.84,20350.0,367.44,367.51,366.5,366.84,20350.0
2021-06-23 11:05:00,367.0,367.0,365.09,365.44,21213.0,367.0,367.0,365.09,365.44,21213.0
2021-06-23 11:10:00,365.36,366.33,365.07,366.21,19854.0,365.36,366.33,365.07,366.21,19854.0
2021-06-23 11:15:00,366.32,367.75,366.2,367.62,18616.0,366.32,367.75,366.2,367.62,18616.0
2021-06-23 11:20:00,367.55,367.61,367.03,367.55,13851.0,367.55,367.61,367.03,367.55,13851.0
2021-06-23 11:25:00,367.38,367.76,367.05,367.57,9365.0,367.38,367.76,367.05,367.57,9365.0
2021-06-23 11:30:00,367.56,367.75,366.45,366.55,14543.0,367.56,367.75,366.45,366.55,14543.0
2021-06-23 11:35:00,366.32,366.68,365.86,365.9,6047.0,366.32,366.68,365.86,365.9,6047.0
2021-06-23 11:40:00,365.85,365.88,365.26,365.31,17452.0,365.85,365.88,365.26,365.31,17452.0
2021-06-23 11:45:00,365.57,365.59,364.51,364.77,19135.0,365.57,365.59,364.51,364.77,19135.0
2021-06-23 11:50:00,364.83,365.63,364.69,365.15,15772.0,364.83,365.63,364.69,365.15,15772.0
2021-06-23 11:55:00,365.15,365.29,364.6,364.63,5557.0,365.15,365.29,364.6,364.63,5557.0
2021-06-23 12:00:00,364.65,364.87,364.3,364.61,14455.0,364.65,364.87,364.3,364.61,14455.0
2021-06-23 12:05:00,364.62,365.65,364.61,365.65,8422.0,364.62,365.65,364.61,365.65,8422.0
2021-06-23 12:10:00,365.74,365.81,365.2,365.36,5010.0,365.74,365.81,365.2,365.36,5010.0
2021-06-23 12:15:00,365.5,365.74,365.24,365.74,5175.0,365.5,365.74,365.24,365.74,5175.0
2021-06-23 12:20:00,365.6,366.19,365.44,365.97,6614.0,365.6,366.19,365.44,365.97,6614.0
2021-06-23 12:25:00,365.82,365.97,365.31,365.52,5885.0,365.82,365.97,365.31,365.52,5885.0
2021-06-23 12:30:00,365.56,365.7,364.92,365.38,9666.0,365.56,365.7,364.92,365.38,9666.0
2021-06-23 12:35:00,365.65,365.65,364.9,365.1,16274.0,365.65,365.65,364.9,365.1,16274.0
2021-06-23 12:40:00,365.2,366.0,365.1,365.92,10488.0,365.2,366.0,365.1,365.92,10488.0
2021-06-23 12:45:00,366.04,366.76,365.88,366.59,13064.0,366.04,366.76,365.88,366.59,13064.0
2021-06-23 12:50:00,366.89,366.9,366.21,366.87,9157.0,366.89,366.9,366.21,366.87,9157.0
2021-06-23 12:55:00,366.65,369.81,366.65,369.22,28383.0,366.65,369.81,366.65,369.22,28383.0
2021-06-23 13:00:00,369.33,369.38,368.11,368.12,10079.0,369.33,369.38,368.11,368.12,10079.0
2021-06-23 13:05:00,368.0,368.56,368.0,368.56,5086.0,368.0,368.56,368.0,368.56,5086.0
2021-06-23 13:10:00,368.56,368.78,368.14,368.52,5293.0,368.56,368.78,368.14,368.52,5293.0
2021-06-23 13:15:00,368.4,368.63,367.68,367.68,3945.0,368.4,368.63,367.68,367.68,3945.0
2021-06-23 13:20:00,367.41,367.76,367.35,367.65,3560.0,367.41,367.76,367.35,367.65,3560.0
2021-06-23 13:25:00,367.64,368.73,367.64,368.25,8442.0,367.64,368.73,367.64,368.25,8442.0
2021-06-23 13:30:00,368.05,368.27,367.28,367.75,8900.0,368.05,368.27,367.28,367.75,8900.0
2021-06-23 13:35:00,367.68,368.61,367.68,368.58,8728.0,367.68,368.61,367.68,368.58,8728.0
2021-06-23 13:40:00,368.5,369.11,368.4,368.97,5600.0,368.5,369.11,368.4,368.97,5600.0
2021-06-23 13:45:00,369.15,369.15,368.45,368.63,9571.0,369.15,369.15,368.45,368.63,9571.0
2021-06-23 13:50:00,368.65,370.04,368.64,369.8,26299.0,368.65,370.04,368.64,369.8,26299.0
2021-06-23 13:55:00,369.74,370.13,369.43,369.81,5018.0,369.74,370.13,369.43,369.81,5018.0
2021-06-23 14:00:00,369.87,370.26,369.48,370.24,7802.0,369.87,370.26,369.48,370.24,7802.0
2021-06-23 14:05:00,370.03,372.93,370.03,372.11,31755.0,370.03,372.93,370.03,372.11,31755.0
2021-06-23 14:10:00,372.06,372.82,371.86,372.43,15672.0,372.06,372.82,371.86,372.43,15672.0
2021-06-23 14:15:00,372.28,372.31,371.22,371.77,11746.0,372.28,372.31,371.22,371.77,11746.0
2021-06-23 14:20:00,371.87,372.37,371.37,371.46,13388.0,371.87,372.37,371.37,371.46,13388.0
2021-06-23 14:25:00,371.51,371.56,370.4,371.25,12216.0,371.51,371.56,370.4,371.25,12216.0
2021-06-23 14:30:00,371.25,372.06,371.25,371.94,3323.0,371.25,372.06,371.25,371.94,3323.0
2021-06-23 14:35:00,372.08,372.64,371.8,372.64,8736.0,372.08,372.64,371.8,372.64,8736.0
2021-06-23 14:40:00,372.6,372.6,371.62,372.41,11145.0,372.6,372.6,371.62,372.41,11145.0
2021-06-23 14:45:00,372.44,372.47,371.5,371.84,8488.0,372.44,372.47,371.5,371.84,8488.0
2021-06-23 14:50:00,371.84,371.84,371.07,371.08,6638.0,371.84,371.84,371.07,371.08,6638.0
2021-06-23 14:55:00,370.96,371.9,370.95,371.64,5404.0,370.96,371.9,370.95,371.64,5404.0
2021-06-23 15:00:00,371.66,371.88,371.54,371.84,1900.0,371.66,371.88,371.54,371.84,1900.0
2021-06-23 15:05:00,371.84,371.84,370.61,370.61,18032.0,371.84,371.84,370.61,370.61,18032.0
2021-06-23 15:10:00,370.65,371.12,370.48,371.12,4078.0,370.65,371.12,370.48,371.12,4078.0
2021-06-23 15:15:00,371.03,371.12,370.58,370.84,5678.0,371.03,371.12,370.58,370.84,5678.0
2021-06-23 15:20:00,370.93,372.75,370.68,372.57,35429.0,370.93,372.75,370.68,372.57,35429.0
2021-06-23 15:25:00,372.57,372.92,372.16,372.57,15223.0,372.57,372.92,372.16,372.57,15223.0
2021-06-23 15:30:00,372.64,372.82,372.23,372.23,6861.0,372.64,372.82,372.23,372.23,6861.0
2021-06-23 15:35:00,372.2,372.28,371.65,372.22,14331.0,372.2,372.28,371.65,372.22,14331.0
2021-06-23 15:40:00,372.25,372.4,371.83,372.08,17421.0,372.25,372.4,371.83,372.08,17421.0
2021-06-23 15:45:00,372.22,372.41,371.93,372.08,14098.0,372.22,372.41,371.93,372.08,14098.0
2021-06-23 15:50:00,371.99,372.05,371.58,371.94,27393.0,371.99,372.05,371.58,371.94,27393.0
2021-06-23 15:55:00,371.87,371.94,371.64,371.91,36250.0,371.87,371.94,371.64,371.91,36250.0
2021-06-24 09:30:00,349.96,354.88,347.0,351.96,240264.0,349.96,354.88,347.0,351.96,240264.0
2021-06-24 09:35:00,351.94,355.43,351.73,352.41,120253.0,351.94,355.43,351.73,352.41,120253.0
2021-06-24 09:40:00,352.41,354.0,349.04,352.18,105638.0,352.41,354.0,349.04,352.18,105638.0
2021-06-24 09:45:00,352.02,352.55,349.63,351.74,113661.0,352.02,352.55,349.63,351.74,113661.0
2021-06-24 09:50:00,351.74,353.04,349.3,349.81,95944.0,351.74,353.04,349.3,349.81,95944.0
2021-06-24 09:55:00,349.6,352.06,349.59,351.8,50166.0,349.6,352.06,349.59,351.8,50166.0
2021-06-24 10:00:00,351.85,354.0,351.51,351.56,63008.0,351.85,354.0,351.51,351.56,63008.0
2021-06-24 10:05:00,351.53,354.0,350.8,353.63,39770.0,351.53,354.0,350.8,353.63,39770.0
2021-06-24 10:10:00,353.89,354.03,352.76,354.0,58201.0,353.89,354.03,352.76,354.0,58201.0
2021-06-24 10:15:00,354.0,355.99,352.75,355.69,69374.0,354.0,355.99,352.75,355.69,69374.0
2021-06-24 10:20:00,355.63,356.26,355.04,355.6,36453.0,355.63,356.26,355.04,355.6,36453.0
2021-06-24 10:25:00,355.69,355.88,354.28,355.54,29190.0,355.69,355.88,354.28,355.54,29190.0
2021-06-24 10:30:00,355.69,356.09,354.31,356.09,33917.0,355.69,356.09,354.31,356.09,33917.0
2021-06-24 10:35:00,356.21,358.21,355.48,358.18,63414.0,356.21,358.21,355.48,358.18,63414.0
2021-06-24 10:40:00,358.07,358.37,355.08,355.91,44022.0,358.07,358.37,355.08,355.91,44022.0
2021-06-24 10:45:00,355.92,356.21,354.55,355.2,32456.0,355.92,356.21,354.55,355.2,32456.0
2021-06-24 10:50:00,355.07,355.21,353.53,354.09,40422.0,355.07,355.21,353.53,354.09,40422.0
2021-06-24 10:55:00,353.83,355.12,353.5,353.5,25370.0,353.83,355.12,353.5,353.5,25370.0
2021-06-24 11:00:00,353.62,353.88,352.34,352.79,19366.0,353.62,353.88,352.34,352.79,19366.0
2021-06-24 11:05:00,352.82,352.91,351.23,351.89,53336.0,352.82,352.91,351.23,351.89,53336.0
2021-06-24 11:10:00,351.89,352.54,350.45,350.55,25879.0,351.89,352.54,350.45,350.55,25879.0
2021-06-24 11:15:00,350.68,350.77,347.82,348.99,79606.0,350.68,350.77,347.82,348.99,79606.0
2021-06-24 11:20:00,349.15,349.83,348.22,348.3,43526.0,349.15,349.83,348.22,348.3,43526.0
2021-06-24 11:25:00,348.37,349.55,347.82,347.96,26480.0,348.37,349.55,347.82,347.96,26480.0
2021-06-24 11:30:00,348.07,350.61,347.86,350.05,39039.0,348.07,350.61,347.86,350.05,39039.0
2021-06-24 11:35:00,350.12,351.6,350.12,350.5,31969.0,350.12,351.6,350.12,350.5,31969.0
2021-06-24 11:40:00,350.58,350.94,348.82,349.43,24134.0,350.58,350.94,348.82,349.43,24134.0
2021-06-24 11:45:00,349.48,350.15,349.15,349.99,13415.0,349.48,350.15,349.15,349.99,13415.0
2021-06-24 11:50:00,350.0,350.64,349.48,349.93,15958.0,350.0,350.64,349.48,349.93,15958.0
2021-06-24 11:55:00,349.9,350.17,349.22,349.83,14521.0,349.9,350.17,349.22,349.83,14521.0
2021-06-24 12:00:00,349.51,350.34,349.51,349.94,17002.0,349.51,350.34,349.51,349.94,17002.0
2021-06-24 12:05:00,349.87,350.99,349.87,350.37,12562.0,349.87,350.99,349.87,350.37,12562.0
2021-06-24 12:10:00,350.47,350.47,348.0,349.08,34016.0,350.47,350.47,348.0,349.08,34016.0
2021-06-24 12:15:00,349.0,349.81,348.77,349.68,21702.0,349.0,349.81,348.77,349.68,21702.0
2021-06-24 12:20:00,349.69,350.8,349.61,349.61,17124.0,349.69,350.8,349.61,349.61,17124.0
2021-06-24 12:25:00,349.66,351.04,349.6,350.85,16069.0,349.66,351.04,349.6,350.85,16069.0
2021-06-24 12:30:00,350.98,351.9,350.9,351.75,27427.0,350.98,351.9,350.9,351.75,27427.0
2021-06-24 12:35:00,351.51,352.93,351.0,352.13,26262.0,351.51,352.93,351.0,352.13,26262.0
2021-06-24 12:40:00,351.9,352.35,350.68,350.68,9180.0,351.9,352.35,350.68,350.68,9180.0
2021-06-24 12:45:00,350.73,352.0,350.69,351.15,19266.0,350.73,352.0,350.69,351.15,19266.0
2021-06-24 12:50:00,351.3,352.25,351.3,352.01,8449.0,351.3,352.25,351.3,352.01,8449.0
2021-06-24 12:55:00,352.0,353.8,352.0,353.32,28286.0,352.0,353.8,352.0,353.32,28286.0
2021-06-24 13:00:00,353.35,354.6,353.32,354.6,34296.0,353.35,354.6,353.32,354.6,34296.0
2021-06-24 13:05:00,354.73,356.36,354.15,355.39,40547.0,354.73,356.36,354.15,355.39,40547.0
2021-06-24 13:10:00,355.34,357.47,355.09,356.22,34592.0,355.34,357.47,355.09,356.22,34592.0
2021-06-24 13:15:00,356.6,356.61,353.38,353.56,21598.0,356.6,356.61,353.38,353.56,21598.0
2021-06-24 13:20:00,353.65,354.64,353.33,354.41,31934.0,353.65,354.64,353.33,354.41,31934.0
2021-06-24 13:25:00,354.37,355.18,354.18,354.19,10495.0,354.37,355.18,354.18,354.19,10495.0
2021-06-24 13:30:00,353.96,354.7,353.56,353.92,7851.0,353.96,354.7,353.56,353.92,7851.0
2021-06-24 13:35:00,354.05,354.32,353.15,353.58,7250.0,354.05,354.32,353.15,353.58,7250.0
2021-06-24 13:40:00,353.69,354.08,352.75,352.76,10285.0,353.69,354.08,352.75,352.76,10285.0
2021-06-24 13:45:00,353.1,353.24,352.17,352.32,6953.0,353.1,353.24,352.17,352.32,6953.0
2021-06-24 13:50:00,352.23,352.65,351.83,352.16,8133.0,352.23,352.65,351.83,352.16,8133.0
2021-06-24 13:55:00,352.23,352.37,351.48,352.05,5652.0,352.23,352.37,351.48,352.05,5652.0
2021-06-24 14:00:00,351.98,352.09,351.2,351.6,7659.0,351.98,352.09,351.2,351.6,7659.0
2021-06-24 14:05:00,351.66,352.46,351.6,351.75,9823.0,351.66,352.46,351.6,351.75,9823.0
2021-06-24 14:10:00,351.86,351.9,351.09,351.36,8179.0,351.86,351.9,351.09,351.36,8179.0
2021-06-24 14:15:00,351.52,351.54,351.01,351.09,10425.0,351.52,351.54,351.01,351.09,10425.0
2021-06-24 14:20:00,351.17,351.28,350.77,350.91,8595.0,351.17,351.28,350.77,350.91,8595.0
2021-06-24 14:25:00,350.8,351.02,350.35,350.55,15480.0,350.8,351.02,350.35,350.55,15480.0
2021-06-24 14:30:00,350.62,350.86,350.47,350.56,11487.0,350.62,350.86,350.47,350.56,11487.0
2021-06-24 14:35:00,350.48,350.75,349.51,349.92,14041.0,350.48,350.75,349.51,349.92,14041.0
2021-06-24 14:40:00,349.73,350.5,349.63,350.06,10736.0,349.73,350.5,349.63,350.06,10736.0
2021-06-24 14:45:00,349.99,350.51,349.5,349.92,13795.0,349.99,350.51,349.5,349.92,13795.0
2021-06-24 14:50:00,349.92,349.92,349.05,349.67,11270.0,349.92,349.92,349.05,349.67,11270.0
2021-06-24 14:55:00,349.67,350.1,349.3,349.86,11091.0,349.67,350.1,349.3,349.86,11091.0
2021-06-24 15:00:00,349.9,350.03,349.14,349.14,9479.0,349.9,350.03,349.14,349.14,9479.0
2021-06-24 15:05:00,349.21,349.29,348.21,348.34,21752.0,349.21,349.29,348.21,348.34,21752.0
2021-06-24 15:10:00,348.34,348.75,348.29,348.69,24818.0,348.34,348.75,348.29,348.69,24818.0
2021-06-24 15:15:00,348.51,348.7,347.26,347.33,23830.0,348.51,348.7,347.26,347.33,23830.0
2021-06-24 15:20:00,347.23,347.76,346.35,347.37,67195.0,347.23,347.76,346.35,347.37,67195.0
2021-06-24 15:25:00,347.29,347.4,346.56,346.8,29708.0,347.29,347.4,346.56,346.8,29708.0
2021-06-24 15:30:00,346.77,347.42,346.6,347.3,18465.0,346.77,347.42,346.6,347.3,18465.0
2021-06-24 15:35:00,347.16,348.29,347.16,348.25,30660.0,347.16,348.29,347.16,348.25,30660.0
2021-06-24 15:40:00,348.28,348.91,347.68,348.42,30679.0,348.28,348.91,347.68,348.42,30679.0
2021-06-24 15:45:00,348.22,348.74,347.62,348.71,40532.0,348.22,348.74,347.62,348.71,40532.0
2021-06-24 15:50:00,348.66,348.85,347.99,348.75,66633.0,348.66,348.85,347.99,348.75,66633.0
2021-06-24 15:55:00,348.78,349.4,348.18,349.17,90570.0,348.78,349.4,348.18,349.17,90570.0
2021-06-25 09:30:00,348.92,348.92,345.13,347.53,57321.0,348.92,348.92,345.13,347.53,57321.0
2021-06-25 09:35:00,347.53,350.99,346.66,350.46,30707.0,347.53,350.99,346.66,350.46,30707.0
2021-06-25 09:40:00,350.23,351.41,349.1,350.01,37811.0,350.23,351.41,349.1,350.01,37811.0
2021-06-25 09:45:00,350.0,350.27,348.27,348.87,15809.0,350.0,350.27,348.27,348.87,15809.0
2021-06-25 09:50:00,348.81,353.31,348.8,352.01,36629.0,348.81,353.31,348.8,352.01,36629.0
2021-06-25 09:55:00,352.16,353.11,351.75,352.3,41603.0,352.16,353.11,351.75,352.3,41603.0
2021-06-25 10:00:00,352.23,353.35,352.2,352.26,29421.0,352.23,353.35,352.2,352.26,29421.0
2021-06-25 10:05:00,352.16,353.57,352.15,353.02,21155.0,352.16,353.57,352.15,353.02,21155.0
2021-06-25 10:10:00,353.0,353.0,351.08,351.21,14643.0,353.0,353.0,351.08,351.21,14643.0
2021-06-25 10:15:00,351.24,352.0,350.78,350.78,9849.0,351.24,352.0,350.78,350.78,9849.0
2021-06-25 10:20:00,351.16,351.64,351.08,351.1,7218.0,351.16,351.64,351.08,351.1,7218.0
2021-06-25 10:25:00,351.34,352.21,351.34,351.6,3906.0,351.34,352.21,351.34,351.6,3906.0
2021-06-25 10:30:00,351.82,351.83,350.31,350.31,4292.0,351.82,351.83,350.31,350.31,4292.0
2021-06-25 10:35:00,350.16,350.17,349.45,349.54,9773.0,350.16,350.17,349.45,349.54,9773.0
2021-06-25 10:40:00,349.46,350.22,349.0,349.5,5687.0,349.46,350.22,349.0,349.5,5687.0
2021-06-25 10:45:00,349.42,349.81,349.38,349.53,4473.0,349.42,349.81,349.38,349.53,4473.0
2021-06-25 10:50:00,349.48,349.65,349.04,349.04,5161.0,349.48,349.65,349.04,349.04,5161.0
2021-06-25 10:55:00,349.0,349.01,347.59,347.66,9386.0,349.0,349.01,347.59,347.66,9386.0
2021-06-25 11:00:00,347.59,347.68,347.0,347.38,11325.0,347.59,347.68,347.0,347.38,11325.0
2021-06-25 11:05:00,347.44,347.44,346.48,346.61,17482.0,347.44,347.44,346.48,346.61,17482.0
2021-06-25 11:10:00,346.5,346.85,346.5,346.68,5052.0,346.5,346.85,346.5,346.68,5052.0
2021-06-25 11:15:00,346.74,346.92,345.92,345.92,8297.0,346.74,346.92,345.92,345.92,8297.0
2021-06-25 11:20:00,345.92,346.87,345.87,346.59,18148.0,345.92,346.87,345.87,346.59,18148.0
2021-06-25 11:25:00,346.37,346.41,346.08,346.39,5000.0,346.37,346.41,346.08,346.39,5000.0
2021-06-25 11:30:00,346.5,347.17,346.42,347.09,9408.0,346.5,347.17,346.42,347.09,9408.0
2021-06-25 11:35:00,347.09,347.94,347.08,347.28,10823.0,347.09,347.94,347.08,347.28,10823.0
2021-06-25 11:40:00,347.28,347.36,346.97,347.13,8760.0,347.28,347.36,346.97,347.13,8760.0
2021-06-25 11:45:00,347.05,348.49,347.05,348.49,11412.0,347.05,348.49,347.05,348.49,11412.0
2021-06-25 11:50:00,348.5,348.74,347.57,347.78,5943.0,348.5,348.74,347.57,347.78,5943.0
2021-06-25 11:55:00,347.82,348.08,347.63,347.87,4420.0,347.82,348.08,347.63,347.87,4420.0
2021-06-25 12:00:00,347.88,347.94,347.19,347.19,2963.0,347.88,347.94,347.19,347.19,2963.0
2021-06-25 12:05:00,347.0,347.13,346.3,346.72,8953.0,347.0,347.13,346.3,346.72,8953.0
2021-06-25 12:10:00,346.78,346.78,346.35,346.52,2929.0,346.78,346.78,346.35,346.52,2929.0
2021-06-25 12:15:00,346.33,346.66,346.19,346.42,3559.0,346.33,346.66,346.19,346.42,3559.0
2021-06-25 12:20:00,346.47,347.01,346.28,346.82,3632.0,346.47,347.01,346.28,346.82,3632.0
2021-06-25 12:25:00,346.59,346.68,346.14,346.33,5525.0,346.59,346.68,346.14,346.33,5525.0
2021-06-25 12:30:00,346.39,347.16,346.31,347.14,6130.0,346.39,347.16,346.31,347.14,6130.0
2021-06-25 12:35:00,347.04,347.36,346.78,347.19,2401.0,347.04,347.36,346.78,347.19,2401.0
2021-06-25 12:40:00,347.07,347.35,346.8,346.84,4716.0,347.07,347.35,346.8,346.84,4716.0
2021-06-25 12:45:00,346.79,347.42,346.55,346.55,3905.0,346.79,347.42,346.55,346.55,3905.0
2021-06-25 12:50:00,346.77,346.98,346.25,346.25,4566.0,346.77,346.98,346.25,346.25,4566.0
2021-06-25 12:55:00,346.49,346.84,346.46,346.65,3420.0,346.49,346.84,346.46,346.65,3420.0
2021-06-25 13:00:00,346.64,346.76,346.4,346.4,2532.0,346.64,346.76,346.4,346.4,2532.0
2021-06-25 13:05:00,346.7,346.91,346.42,346.65,1410.0,346.7,346.91,346.42,346.65,1410.0
2021-06-25 13:10:00,346.65,346.7,346.35,346.55,2553.0,346.65,346.7,346.35,346.55,2553.0
2021-06-25 13:15:00,346.55,346.71,346.5,346.51,2750.0,346.55,346.71,346.5,346.51,2750.0
2021-06-25 13:20:00,346.45,347.31,346.37,346.75,5419.0,346.45,347.31,346.37,346.75,5419.0
2021-06-25 13:25:00,346.93,347.0,346.25,346.46,6930.0,346.93,347.0,346.25,346.46,6930.0
2021-06-25 13:30:00,346.23,346.61,346.06,346.09,5500.0,346.23,346.61,346.06,346.09,5500.0
2021-06-25 13:35:00,346.28,347.32,346.14,347.32,9046.0,346.28,347.32,346.14,347.32,9046.0
2021-06-25 13:40:00,347.3,347.56,346.97,347.56,5699.0,347.3,347.56,346.97,347.56,5699.0
2021-06-25 13:45:00,347.66,348.39,347.47,348.09,8314.0,347.66,348.39,347.47,348.09,8314.0
2021-06-25 13:50:00,348.08,348.68,348.08,348.46,6399.0,348.08,348.68,348.08,348.46,6399.0
2021-06-25 13:55:00,348.72,348.74,347.87,347.87,3150.0,348.72,348.74,347.87,347.87,3150.0
2021-06-25 14:00:00,347.89,348.44,347.82,347.82,3117.0,347.89,348.44,347.82,347.82,3117.0
2021-06-25 14:05:00,347.77,348.48,347.77,348.08,2164.0,347.77,348.48,347.77,348.08,2164.0
2021-06-25 14:10:00,348.0,348.0,347.5,347.5,2606.0,348.0,348.0,347.5,347.5,2606.0
2021-06-25 14:15:00,347.44,347.89,347.35,347.69,8113.0,347.44,347.89,347.35,347.69,8113.0
2021-06-25 14:20:00,347.71,347.71,346.0,346.31,12780.0,347.71,347.71,346.0,346.31,12780.0
2021-06-25 14:25:00,346.08,346.66,345.94,346.02,8266.0,346.08,346.66,345.94,346.02,8266.0
2021-06-25 14:30:00,346.19,346.62,345.88,346.46,4019.0,346.19,346.62,345.88,346.46,4019.0
2021-06-25 14:35:00,346.45,346.63,345.83,346.03,7294.0,346.45,346.63,345.83,346.03,7294.0
2021-06-25 14:40:00,346.02,346.34,345.93,346.0,7061.0,346.02,346.34,345.93,346.0,7061.0
2021-06-25 14:45:00,346.19,346.22,345.34,345.85,5199.0,346.19,346.22,345.34,345.85,5199.0
2021-06-25 14:50:00,345.75,346.07,345.73,346.07,2660.0,345.75,346.07,345.73,346.07,2660.0
2021-06-25 14:55:00,346.06,346.39,345.94,346.19,20562.0,346.06,346.39,345.94,346.19,20562.0
2021-06-25 15:00:00,346.22,347.07,346.1,346.75,9327.0,346.22,347.07,346.1,346.75,9327.0
2021-06-25 15:05:00,346.87,348.0,346.6,347.31,17612.0,346.87,348.0,346.6,347.31,17612.0
2021-06-25 15:10:00,347.25,347.37,346.99,347.21,4304.0,347.25,347.37,346.99,347.21,4304.0
2021-06-25 15:15:00,347.25,347.76,347.2,347.52,5922.0,347.25,347.76,347.2,347.52,5922.0
2021-06-25 15:20:00,347.52,348.07,347.46,347.98,5822.0,347.52,348.07,347.46,347.98,5822.0
2021-06-25 15:25:00,348.08,348.29,346.88,346.88,17082.0,348.08,348.29,346.88,346.88,17082.0
2021-06-25 15:30:00,347.05,347.43,346.07,346.22,11792.0,347.05,347.43,346.07,346.22,11792.0
2021-06-25 15:35:00,346.31,347.69,346.3,347.35,6725.0,346.31,347.69,346.3,347.35,6725.0
2021-06-25 15:40:00,347.33,348.01,347.32,347.71,10786.0,347.33,348.01,347.32,347.71,10786.0
2021-06-25 15:45:00,347.71,348.39,347.55,348.24,18140.0,347.71,348.39,347.55,348.24,18140.0
2021-06-25 15:50:00,348.24,348.89,347.38,348.07,34161.0,348.24,348.89,347.38,348.07,34161.0
2021-06-25 15:55:00,348.09,348.37,347.5,347.51,49790.0,348.09,348.37,347.5,347.51,49790.0
2021-06-28 09:30:00,342.9,343.46,339.0,341.6,80559.0,342.9,343.46,339.0,341.6,80559.0
2021-06-28 09:35:00,341.6,341.6,338.6,338.75,33236.0,341.6,341.6,338.6,338.75,33236.0
2021-06-28 09:40:00,338.75,338.94,336.56,337.51,43835.0,338.75,338.94,336.56,337.51,43835.0
2021-06-28 09:45:00,337.52,338.42,335.35,335.46,83281.0,337.52,338.42,335.35,335.46,83281.0
2021-06-28 09:50:00,335.21,335.87,333.28,334.7,59144.0,335.21,335.87,333.28,334.7,59144.0
2021-06-28 09:55:00,334.85,335.94,334.62,335.5,28275.0,334.85,335.94,334.62,335.5,28275.0
2021-06-28 10:00:00,335.42,336.24,334.78,336.0,37532.0,335.42,336.24,334.78,336.0,37532.0
2021-06-28 10:05:00,336.06,336.95,335.92,335.92,45217.0,336.06,336.95,335.92,335.92,45217.0
2021-06-28 10:10:00,335.81,338.0,335.81,337.98,31434.0,335.81,338.0,335.81,337.98,31434.0
2021-06-28 10:15:00,337.9,339.27,337.55,339.05,39817.0,337.9,339.27,337.55,339.05,39817.0
2021-06-28 10:20:00,339.15,339.74,338.45,338.75,16386.0,339.15,339.74,338.45,338.75,16386.0
2021-06-28 10:25:00,338.53,339.0,337.71,338.3,11302.0,338.53,339.0,337.71,338.3,11302.0
2021-06-28 10:30:00,338.26,339.19,338.12,338.3,16155.0,338.26,339.19,338.12,338.3,16155.0
2021-06-28 10:35:00,338.21,339.65,337.65,338.82,12206.0,338.21,339.65,337.65,338.82,12206.0
2021-06-28 10:40:00,338.85,338.86,337.55,337.72,7563.0,338.85,338.86,337.55,337.72,7563.0
2021-06-28 10:45:00,337.6,337.65,336.37,336.96,13911.0,337.6,337.65,336.37,336.96,13911.0
2021-06-28 10:50:00,337.15,337.41,336.74,337.02,6028.0,337.15,337.41,336.74,337.02,6028.0
2021-06-28 10:55:00,337.12,337.44,336.59,337.17,9777.0,337.12,337.44,336.59,337.17,9777.0
2021-06-28 11:00:00,336.76,337.71,336.51,336.76,14617.0,336.76,337.71,336.51,336.76,14617.0
2021-06-28 11:05:00,336.83,336.93,335.78,336.42,8885.0,336.83,336.93,335.78,336.42,8885.0
2021-06-28 11:10:00,336.11,336.34,335.7,335.97,6185.0,336.11,336.34,335.7,335.97,6185.0
2021-06-28 11:15:00,335.97,336.48,335.83,336.08,4449.0,335.97,336.48,335.83,336.08,4449.0
2021-06-28 11:20:00,336.23,336.4,335.92,336.3,9031.0,336.23,336.4,335.92,336.3,9031.0
2021-06-28 11:25:00,336.06,337.24,336.05,337.24,12924.0,336.06,337.24,336.05,337.24,12924.0
2021-06-28 11:30:00,337.13,337.51,336.56,337.25,18279.0,337.13,337.51,336.56,337.25,18279.0
2021-06-28 11:35:00,337.17,337.55,336.97,337.13,5362.0,337.17,337.55,336.97,337.13,5362.0
2021-06-28 11:40:00,337.11,338.11,337.09,337.85,9793.0,337.11,338.11,337.09,337.85,9793.0
2021-06-28 11:45:00,338.02,338.02,337.41,337.88,6064.0,338.02,338.02,337.41,337.88,6064.0
2021-06-28 11:50:00,337.99,337.99,336.78,336.89,10574.0,337.99,337.99,336.78,336.89,10574.0
2021-06-28 11:55:00,336.94,337.15,336.63,336.95,4083.0,336.94,337.15,336.63,336.95,4083.0
2021-06-28 12:00:00,336.85,336.94,336.26,336.49,8431.0,336.85,336.94,336.26,336.49,8431.0
2021-06-28 12:05:00,336.4,336.87,336.4,336.87,3888.0,336.4,336.87,336.4,336.87,3888.0
2021-06-28 12:10:00,336.86,337.16,336.58,337.02,10785.0,336.86,337.16,336.58,337.02,10785.0
2021-06-28 12:15:00,336.97,337.86,336.68,337.2,10735.0,336.97,337.86,336.68,337.2,10735.0
2021-06-28 12:20:00,337.23,337.68,337.13,337.39,6875.0,337.23,337.68,337.13,337.39,6875.0
2021-06-28 12:25:00,337.38,338.22,337.31,338.22,3940.0,337.38,338.22,337.31,338.22,3940.0
2021-06-28 12:30:00,338.31,338.61,337.79,337.99,8822.0,338.31,338.61,337.79,337.99,8822.0
2021-06-28 12:35:00,338.12,338.75,338.08,338.75,6475.0,338.12,338.75,338.08,338.75,6475.0
2021-06-28 12:40:00,338.73,339.6,338.58,339.0,19395.0,338.73,339.6,338.58,339.0,19395.0
2021-06-28 12:45:00,339.13,340.37,339.01,340.08,12038.0,339.13,340.37,339.01,340.08,12038.0
2021-06-28 12:50:00,340.12,341.1,339.95,340.44,10129.0,340.12,341.1,339.95,340.44,10129.0
2021-06-28 12:55:00,340.35,340.35,339.46,339.93,6594.0,340.35,340.35,339.46,339.93,6594.0
2021-06-28 13:00:00,339.67,339.78,339.01,339.01,5819.0,339.67,339.78,339.01,339.01,5819.0
2021-06-28 13:05:00,338.81,338.83,338.37,338.78,5191.0,338.81,338.83,338.37,338.78,5191.0
2021-06-28 13:10:00,338.52,339.49,338.51,339.27,5784.0,338.52,339.49,338.51,339.27,5784.0
2021-06-28 13:15:00,339.34,339.75,339.11,339.45,4970.0,339.34,339.75,339.11,339.45,4970.0
2021-06-28 13:20:00,339.64,339.64,338.77,338.77,2900.0,339.64,339.64,338.77,338.77,2900.0
2021-06-28 13:25:00,338.88,339.05,338.0,338.43,11184.0,338.88,339.05,338.0,338.43,11184.0
2021-06-28 13:30:00,338.2,338.2,337.41,337.48,20857.0,338.2,338.2,337.41,337.48,20857.0
2021-06-28 13:35:00,337.54,337.99,337.35,337.72,17889.0,337.54,337.99,337.35,337.72,17889.0
2021-06-28 13:40:00,337.62,338.12,337.51,337.94,8844.0,337.62,338.12,337.51,337.94,8844.0
2021-06-28 13:45:00,338.11,338.51,338.06,338.06,7475.0,338.11,338.51,338.06,338.06,7475.0
2021-06-28 13:50:00,338.25,338.48,337.75,337.85,8470.0,338.25,338.48,337.75,337.85,8470.0
2021-06-28 13:55:00,337.76,338.9,337.76,338.9,7901.0,337.76,338.9,337.76,338.9,7901.0
2021-06-28 14:00:00,338.92,339.77,338.88,339.5,6431.0,338.92,339.77,338.88,339.5,6431.0
2021-06-28 14:05:00,339.49,339.52,338.87,339.2,7310.0,339.49,339.52,338.87,339.2,7310.0
2021-06-28 14:10:00,339.37,339.99,339.15,339.15,10023.0,339.37,339.99,339.15,339.15,10023.0
2021-06-28 14:15:00,339.12,339.36,338.81,339.0,7097.0,339.12,339.36,338.81,339.0,7097.0
2021-06-28 14:20:00,338.99,338.99,338.19,338.28,6917.0,338.99,338.99,338.19,338.28,6917.0
2021-06-28 14:25:00,338.19,338.2,337.5,338.0,6144.0,338.19,338.2,337.5,338.0,6144.0
2021-06-28 14:30:00,337.92,338.58,337.81,338.28,13073.0,337.92,338.58,337.81,338.28,13073.0
2021-06-28 14:35:00,338.34,338.79,338.25,338.59,5646.0,338.34,338.79,338.25,338.59,5646.0
2021-06-28 14:40:00,338.79,339.04,338.66,338.74,4223.0,338.79,339.04,338.66,338.74,4223.0
2021-06-28 14:45:00,338.74,339.09,338.67,338.91,5765.0,338.74,339.09,338.67,338.91,5765.0
2021-06-28 14:50:00,338.89,339.1,338.65,338.65,6489.0,338.89,339.1,338.65,338.65,6489.0
2021-06-28 14:55:00,338.57,338.82,338.2,338.79,3903.0,338.57,338.82,338.2,338.79,3903.0
2021-06-28 15:00:00,338.59,338.7,338.3,338.64,10103.0,338.59,338.7,338.3,338.64,10103.0
2021-06-28 15:05:00,338.52,338.68,337.7,338.1,6201.0,338.52,338.68,337.7,338.1,6201.0
2021-06-28 15:10:00,337.85,338.5,337.66,338.5,8774.0,337.85,338.5,337.66,338.5,8774.0
2021-06-28 15:15:00,338.45,338.94,338.31,338.58,5080.0,338.45,338.94,338.31,338.58,5080.0
2021-06-28 15:20:00,338.58,338.85,338.33,338.85,7769.0,338.58,338.85,338.33,338.85,7769.0
2021-06-28 15:25:00,338.89,339.17,338.66,339.12,6800.0,338.89,339.17,338.66,339.12,6800.0
2021-06-28 15:30:00,339.12,339.16,338.56,338.67,8973.0,339.12,339.16,338.56,338.67,8973.0
2021-06-28 15:35:00,338.73,338.79,338.35,338.57,10211.0,338.73,338.79,338.35,338.57,10211.0
2021-06-28 15:40:00,338.41,339.04,338.41,339.01,8885.0,338.41,339.04,338.41,339.01,8885.0
2021-06-28 15:45:00,339.09,339.59,338.8,339.59,15467.0,339.09,339.59,338.8,339.59,15467.0
2021-06-28 15:50:00,340.0,340.65,339.55,340.27,39869.0,340.0,340.65,339.55,340.27,39869.0
2021-06-28 15:55:00,340.21,340.32,339.67,340.26,75457.0,340.21,340.32,339.67,340.26,75457.0
2021-06-29 09:30:00,338.87,339.8,336.72,339.45,52056.0,338.87,339.8,336.72,339.45,52056.0
2021-06-29 09:35:00,339.3,342.87,339.07,341.79,39768.0,339.3,342.87,339.07,341.79,39768.0
2021-06-29 09:40:00,341.88,342.33,339.21,340.28,24775.0,341.88,342.33,339.21,340.28,24775.0
2021-06-29 09:45:00,340.82,343.74,340.82,343.14,37173.0,340.82,343.74,340.82,343.14,37173.0
2021-06-29 09:50:00,343.29,343.5,340.13,340.35,13577.0,343.29,343.5,340.13,340.35,13577.0
2021-06-29 09:55:00,340.35,341.24,339.49,340.17,12686.0,340.35,341.24,339.49,340.17,12686.0
2021-06-29 10:00:00,340.16,340.49,339.54,339.96,11687.0,340.16,340.49,339.54,339.96,11687.0
2021-06-29 10:05:00,340.38,341.74,340.16,341.44,16459.0,340.38,341.74,340.16,341.44,16459.0
2021-06-29 10:10:00,341.76,345.93,341.76,345.92,31170.0,341.76,345.93,341.76,345.92,31170.0
2021-06-29 10:15:00,345.81,346.71,344.15,344.15,32228.0,345.81,346.71,344.15,344.15,32228.0
2021-06-29 10:20:00,344.53,345.99,344.03,344.47,19717.0,344.53,345.99,344.03,344.47,19717.0
2021-06-29 10:25:00,344.61,345.25,344.21,344.63,8853.0,344.61,345.25,344.21,344.63,8853.0
2021-06-29 10:30:00,344.67,346.0,344.66,345.34,20552.0,344.67,346.0,344.66,345.34,20552.0
2021-06-29 10:35:00,345.25,345.47,343.68,344.52,12458.0,345.25,345.47,343.68,344.52,12458.0
2021-06-29 10:40:00,344.47,345.47,344.12,345.1,11260.0,344.47,345.47,344.12,345.1,11260.0
2021-06-29 10:45:00,345.1,345.17,343.78,343.8,8902.0,345.1,345.17,343.78,343.8,8902.0
2021-06-29 10:50:00,343.94,344.25,343.34,344.0,10800.0,343.94,344.25,343.34,344.0,10800.0
2021-06-29 10:55:00,343.92,343.92,343.23,343.23,5013.0,343.92,343.92,343.23,343.23,5013.0
2021-06-29 11:00:00,343.45,343.5,342.47,342.47,17878.0,343.45,343.5,342.47,342.47,17878.0
2021-06-29 11:05:00,342.46,343.01,342.41,342.9,7080.0,342.46,343.01,342.41,342.9,7080.0
2021-06-29 11:10:00,342.74,343.13,342.52,342.79,7527.0,342.74,343.13,342.52,342.79,7527.0
2021-06-29 11:15:00,342.79,344.2,342.79,344.06,8708.0,342.79,344.2,342.79,344.06,8708.0
2021-06-29 11:20:00,343.89,344.27,343.09,343.22,6662.0,343.89,344.27,343.09,343.22,6662.0
2021-06-29 11:25:00,343.31,343.31,342.26,342.27,6290.0,343.31,343.31,342.26,342.27,6290.0
2021-06-29 11:30:00,342.43,342.78,341.58,342.22,16837.0,342.43,342.78,341.58,342.22,16837.0
2021-06-29 11:35:00,342.48,342.48,341.82,342.12,5750.0,342.48,342.48,341.82,342.12,5750.0
2021-06-29 11:40:00,342.16,343.1,342.16,342.97,6500.0,342.16,343.1,342.16,342.97,6500.0
2021-06-29 11:45:00,343.09,343.63,342.78,342.78,7082.0,343.09,343.63,342.78,342.78,7082.0
2021-06-29 11:50:00,343.07,343.35,342.81,343.22,3355.0,343.07,343.35,342.81,343.22,3355.0
2021-06-29 11:55:00,343.26,344.23,343.1,344.0,6925.0,343.26,344.23,343.1,344.0,6925.0
2021-06-29 12:00:00,343.99,344.39,343.89,344.04,5267.0,343.99,344.39,343.89,344.04,5267.0
2021-06-29 12:05:00,344.01,344.21,343.85,343.98,6750.0,344.01,344.21,343.85,343.98,6750.0
2021-06-29 12:10:00,343.94,344.3,343.93,344.01,6430.0,343.94,344.3,343.93,344.01,6430.0
2021-06-29 12:15:00,343.86,344.16,343.62,344.06,3941.0,343.86,344.16,343.62,344.06,3941.0
2021-06-29 12:20:00,343.95,344.06,343.74,344.03,4469.0,343.95,344.06,343.74,344.03,4469.0
2021-06-29 12:25:00,343.96,344.01,343.46,343.83,4778.0,343.96,344.01,343.46,343.83,4778.0
2021-06-29 12:30:00,343.87,344.01,343.84,344.0,915.0,343.87,344.01,343.84,344.0,915.0
2021-06-29 12:35:00,343.9,344.17,343.38,343.84,9116.0,343.9,344.17,343.38,343.84,9116.0
2021-06-29 12:40:00,343.83,343.92,343.26,343.67,3299.0,343.83,343.92,343.26,343.67,3299.0
2021-06-29 12:45:00,343.54,344.05,343.49,343.59,2532.0,343.54,344.05,343.49,343.59,2532.0
2021-06-29 12:50:00,343.5,343.9,343.46,343.9,2349.0,343.5,343.9,343.46,343.9,2349.0
2021-06-29 12:55:00,344.03,344.04,343.78,343.93,3625.0,344.03,344.04,343.78,343.93,3625.0
2021-06-29 13:00:00,343.95,344.05,343.28,343.48,4711.0,343.95,344.05,343.28,343.48,4711.0
2021-06-29 13:05:00,343.43,343.47,343.06,343.06,4132.0,343.43,343.47,343.06,343.06,4132.0
2021-06-29 13:10:00,343.05,343.5,342.74,343.5,12179.0,343.05,343.5,342.74,343.5,12179.0
2021-06-29 13:15:00,343.38,344.3,343.28,343.28,18616.0,343.38,344.3,343.28,343.28,18616.0
2021-06-29 13:20:00,343.68,343.98,343.29,343.66,27696.0,343.68,343.98,343.29,343.66,27696.0
2021-06-29 13:25:00,343.84,344.62,343.69,344.33,22555.0,343.84,344.62,343.69,344.33,22555.0
2021-06-29 13:30:00,344.25,345.76,344.25,345.01,17950.0,344.25,345.76,344.25,345.01,17950.0
2021-06-29 13:35:00,345.02,345.6,344.88,345.6,11026.0,345.02,345.6,344.88,345.6,11026.0
2021-06-29 13:40:00,345.73,346.01,344.85,344.86,18553.0,345.73,346.01,344.85,344.86,18553.0
2021-06-29 13:45:00,344.86,344.9,344.01,344.12,8458.0,344.86,344.9,344.01,344.12,8458.0
2021-06-29 13:50:00,344.16,344.16,343.39,344.05,10079.0,344.16,344.16,343.39,344.05,10079.0
2021-06-29 13:55:00,344.03,344.05,343.38,343.48,4022.0,344.03,344.05,343.38,343.48,4022.0
2021-06-29 14:00:00,343.29,343.94,343.29,343.43,5096.0,343.29,343.94,343.29,343.43,5096.0
2021-06-29 14:05:00,343.56,343.9,343.3,343.44,11385.0,343.56,343.9,343.3,343.44,11385.0
2021-06-29 14:10:00,343.38,343.81,343.31,343.54,3360.0,343.38,343.81,343.31,343.54,3360.0
2021-06-29 14:15:00,343.71,343.92,343.48,343.5,3014.0,343.71,343.92,343.48,343.5,3014.0
2021-06-29 14:20:00,343.47,343.8,343.47,343.53,1926.0,343.47,343.8,343.47,343.53,1926.0
2021-06-29 14:25:00,343.68,344.05,343.66,343.73,3059.0,343.68,344.05,343.66,343.73,3059.0
2021-06-29 14:30:00,343.8,343.86,343.55,343.8,2927.0,343.8,343.86,343.55,343.8,2927.0
2021-06-29 14:35:00,343.72,343.91,343.56,343.88,3977.0,343.72,343.91,343.56,343.88,3977.0
2021-06-29 14:40:00,343.96,344.72,343.95,344.48,8726.0,343.96,344.72,343.95,344.48,8726.0
2021-06-29 14:45:00,344.49,344.6,343.84,344.03,4326.0,344.49,344.6,343.84,344.03,4326.0
2021-06-29 14:50:00,343.91,344.33,343.9,344.33,2300.0,343.91,344.33,343.9,344.33,2300.0
2021-06-29 14:55:00,344.42,345.18,344.33,344.94,6090.0,344.42,345.18,344.33,344.94,6090.0
2021-06-29 15:00:00,345.15,345.3,344.81,344.81,12535.0,345.15,345.3,344.81,344.81,12535.0
2021-06-29 15:05:00,344.8,344.97,343.83,344.06,10432.0,344.8,344.97,343.83,344.06,10432.0
2021-06-29 15:10:00,343.84,344.17,343.6,344.04,4950.0,343.84,344.17,343.6,344.04,4950.0
2021-06-29 15:15:00,344.13,344.5,343.97,344.06,4544.0,344.13,344.5,343.97,344.06,4544.0
2021-06-29 15:20:00,344.28,344.76,344.28,344.67,4937.0,344.28,344.76,344.28,344.67,4937.0
2021-06-29 15:25:00,344.63,345.0,344.5,344.95,4628.0,344.63,345.0,344.5,344.95,4628.0
2021-06-29 15:30:00,344.99,345.89,344.88,345.77,8195.0,344.99,345.89,344.88,345.77,8195.0
2021-06-29 15:35:00,345.64,345.9,345.46,345.63,11015.0,345.64,345.9,345.46,345.63,11015.0
2021-06-29 15:40:00,345.48,345.82,344.82,345.23,14108.0,345.48,345.82,344.82,345.23,14108.0
2021-06-29 15:45:00,345.24,345.89,345.09,345.86,11827.0,345.24,345.89,345.09,345.86,11827.0
2021-06-29 15:50:00,345.72,346.41,345.57,346.3,22751.0,345.72,346.41,345.57,346.3,22751.0
2021-06-29 15:55:00,346.29,346.59,345.49,345.95,42216.0,346.29,346.59,345.49,345.95,42216.0
2021-06-30 09:30:00,345.0,347.75,342.75,346.0,46241.0,345.0,347.75,342.75,346.0,46241.0
2021-06-30 09:35:00,346.18,346.7,344.52,344.97,11030.0,346.18,346.7,344.52,344.97,11030.0
2021-06-30 09:40:00,345.25,345.75,344.45,345.31,6046.0,345.25,345.75,344.45,345.31,6046.0
2021-06-30 09:45:00,345.37,345.74,343.51,343.87,7186.0,345.37,345.74,343.51,343.87,7186.0
2021-06-30 09:50:00,344.31,345.58,344.08,345.13,4609.0,344.31,345.58,344.08,345.13,4609.0
2021-06-30 09:55:00,344.98,345.94,344.68,345.1,6843.0,344.98,345.94,344.68,345.1,6843.0
2021-06-30 10:00:00,345.05,345.49,344.63,345.15,4258.0,345.05,345.49,344.63,345.15,4258.0
2021-06-30 10:05:00,345.18,346.13,345.17,346.06,8279.0,345.18,346.13,345.17,346.06,8279.0
2021-06-30 10:10:00,345.84,346.0,344.53,345.88,6792.0,345.84,346.0,344.53,345.88,6792.0
2021-06-30 10:15:00,346.12,346.66,345.75,346.0,3405.0,346.12,346.66,345.75,346.0,3405.0
2021-06-30 10:20:00,346.05,347.47,345.64,347.02,9256.0,346.05,347.47,345.64,347.02,9256.0
2021-06-30 10:25:00,346.88,347.73,346.85,347.61,3601.0,346.88,347.73,346.85,347.61,3601.0
2021-06-30 10:30:00,347.54,347.9,347.49,347.81,6890.0,347.54,347.9,347.49,347.81,6890.0
2021-06-30 10:35:00,347.97,348.44,347.64,348.0,5376.0,347.97,348.44,347.64,348.0,5376.0
2021-06-30 10:40:00,347.95,348.53,347.85,348.44,9603.0,347.95,348.53,347.85,348.44,9603.0
2021-06-30 10:45:00,348.53,348.62,348.16,348.44,8545.0,348.53,348.62,348.16,348.44,8545.0
2021-06-30 10:50:00,348.46,349.11,348.22,348.84,10567.0,348.46,349.11,348.22,348.84,10567.0
2021-06-30 10:55:00,348.96,349.03,348.52,348.75,11610.0,348.96,349.03,348.52,348.75,11610.0
2021-06-30 11:00:00,348.66,348.85,346.87,347.09,8470.0,348.66,348.85,346.87,347.09,8470.0
2021-06-30 11:05:00,347.49,347.62,346.99,346.99,1800.0,347.49,347.62,346.99,346.99,1800.0
2021-06-30 11:10:00,346.9,347.44,346.9,347.44,2000.0,346.9,347.44,346.9,347.44,2000.0
2021-06-30 11:15:00,347.25,348.44,346.75,348.29,12632.0,347.25,348.44,346.75,348.29,12632.0
2021-06-30 11:20:00,347.67,347.87,347.08,347.27,3432.0,347.67,347.87,347.08,347.27,3432.0
2021-06-30 11:25:00,347.36,347.67,346.76,347.44,3116.0,347.36,347.67,346.76,347.44,3116.0
2021-06-30 11:30:00,347.29,347.47,347.02,347.44,3066.0,347.29,347.47,347.02,347.44,3066.0
2021-06-30 11:35:00,347.31,348.28,347.31,348.07,2866.0,347.31,348.28,347.31,348.07,2866.0
2021-06-30 11:40:00,347.61,347.64,347.26,347.26,2492.0,347.61,347.64,347.26,347.26,2492.0
2021-06-30 11:45:00,346.99,347.57,346.93,347.57,15314.0,346.99,347.57,346.93,347.57,15314.0
2021-06-30 11:50:00,347.58,348.28,347.58,348.28,8998.0,347.58,348.28,347.58,348.28,8998.0
2021-06-30 11:55:00,348.22,348.94,348.15,348.88,4724.0,348.22,348.94,348.15,348.88,4724.0
2021-06-30 12:00:00,348.9,349.5,348.54,348.83,6788.0,348.9,349.5,348.54,348.83,6788.0
2021-06-30 12:05:00,348.89,349.08,348.77,348.8,2328.0,348.89,349.08,348.77,348.8,2328.0
2021-06-30 12:10:00,348.62,348.94,348.31,348.62,2725.0,348.62,348.94,348.31,348.62,2725.0
2021-06-30 12:15:00,348.62,348.92,348.04,348.04,5905.0,348.62,348.92,348.04,348.04,5905.0
2021-06-30 12:20:00,348.4,348.41,348.28,348.28,1403.0,348.4,348.41,348.28,348.28,1403.0
2021-06-30 12:25:00,348.41,348.51,348.12,348.45,1742.0,348.41,348.51,348.12,348.45,1742.0
2021-06-30 12:30:00,348.57,348.81,348.4,348.81,1695.0,348.57,348.81,348.4,348.81,1695.0
2021-06-30 12:35:00,348.69,349.1,348.47,348.94,3030.0,348.69,349.1,348.47,348.94,3030.0
2021-06-30 12:40:00,348.65,348.89,348.55,348.55,2246.0,348.65,348.89,348.55,348.55,2246.0
2021-06-30 12:45:00,348.44,348.62,347.81,347.97,4410.0,348.44,348.62,347.81,347.97,4410.0
2021-06-30 12:50:00,347.97,348.14,347.54,347.85,2806.0,347.97,348.14,347.54,347.85,2806.0
2021-06-30 12:55:00,347.86,348.29,347.75,348.11,2100.0,347.86,348.29,347.75,348.11,2100.0
2021-06-30 13:00:00,348.17,348.63,348.13,348.63,1900.0,348.17,348.63,348.13,348.63,1900.0
2021-06-30 13:05:00,348.74,348.74,348.19,348.29,1400.0,348.74,348.74,348.19,348.29,1400.0
2021-06-30 13:10:00,348.22,348.41,348.01,348.13,2000.0,348.22,348.41,348.01,348.13,2000.0
2021-06-30 13:15:00,348.17,348.43,348.07,348.07,1526.0,348.17,348.43,348.07,348.07,1526.0
2021-06-30 13:20:00,348.0,348.18,347.88,348.07,2254.0,348.0,348.18,347.88,348.07,2254.0
2021-06-30 13:25:00,348.07,348.63,348.07,348.59,12156.0,348.07,348.63,348.07,348.59,12156.0
2021-06-30 13:30:00,348.46,348.61,347.67,347.67,14106.0,348.46,348.61,347.67,347.67,14106.0
2021-06-30 13:35:00,347.54,347.86,347.09,347.17,2378.0,347.54,347.86,347.09,347.17,2378.0
2021-06-30 13:40:00,347.02,347.47,347.02,347.14,1100.0,347.02,347.47,347.02,347.14,1100.0
2021-06-30 13:45:00,346.89,347.32,346.82,347.32,1800.0,346.89,347.32,346.82,347.32,1800.0
2021-06-30 13:50:00,347.35,347.7,347.2,347.2,2943.0,347.35,347.7,347.2,347.2,2943.0
2021-06-30 13:55:00,347.25,347.47,347.0,347.22,1800.0,347.25,347.47,347.0,347.22,1800.0
2021-06-30 14:00:00,347.4,347.42,346.86,347.04,2256.0,347.4,347.42,346.86,347.04,2256.0
2021-06-30 14:05:00,347.01,347.11,346.22,346.79,5330.0,347.01,347.11,346.22,346.79,5330.0
2021-06-30 14:10:00,347.03,347.13,346.62,346.85,3112.0,347.03,347.13,346.62,346.85,3112.0
2021-06-30 14:15:00,346.79,347.22,346.62,347.22,2297.0,346.79,347.22,346.62,347.22,2297.0
2021-06-30 14:20:00,347.25,347.26,346.89,346.89,3355.0,347.25,347.26,346.89,346.89,3355.0
2021-06-30 14:25:00,346.86,346.86,346.14,346.37,3808.0,346.86,346.86,346.14,346.37,3808.0
2021-06-30 14:30:00,346.25,346.65,346.12,346.35,2399.0,346.25,346.65,346.12,346.35,2399.0
2021-06-30 14:35:00,346.51,346.67,345.14,345.64,26998.0,346.51,346.67,345.14,345.64,26998.0
2021-06-30 14:40:00,345.8,346.47,345.25,345.63,9528.0,345.8,346.47,345.25,345.63,9528.0
2021-06-30 14:45:00,345.71,346.21,345.61,346.0,4838.0,345.71,346.21,345.61,346.0,4838.0
2021-06-30 14:50:00,346.12,346.25,345.88,346.25,6181.0,346.12,346.25,345.88,346.25,6181.0
2021-06-30 14:55:00,346.1,346.24,345.21,345.34,3531.0,346.1,346.24,345.21,345.34,3531.0
2021-06-30 15:00:00,345.45,345.55,344.8,345.26,3856.0,345.45,345.55,344.8,345.26,3856.0
2021-06-30 15:05:00,345.38,346.04,345.14,345.58,18352.0,345.38,346.04,345.14,345.58,18352.0
2021-06-30 15:10:00,345.71,345.75,345.5,345.72,4690.0,345.71,345.75,345.5,345.72,4690.0
2021-06-30 15:15:00,345.69,345.84,345.59,345.63,1986.0,345.69,345.84,345.59,345.63,1986.0
2021-06-30 15:20:00,345.76,345.85,345.55,345.7,3984.0,345.76,345.85,345.55,345.7,3984.0
2021-06-30 15:25:00,345.8,346.14,345.61,345.61,9757.0,345.8,346.14,345.61,345.61,9757.0
2021-06-30 15:30:00,345.7,346.84,345.7,346.84,7649.0,345.7,346.84,345.7,346.84,7649.0
2021-06-30 15:35:00,346.69,347.25,346.58,347.25,8233.0,346.69,347.25,346.58,347.25,8233.0
2021-06-30 15:40:00,347.25,347.5,346.28,346.89,24103.0,347.25,347.5,346.28,346.89,24103.0
2021-06-30 15:45:00,346.87,347.34,345.72,346.0,34922.0,346.87,347.34,345.72,346.0,34922.0
2021-06-30 15:50:00,345.5,347.19,345.45,346.45,24984.0,345.5,347.19,345.45,346.45,24984.0
2021-06-30 15:55:00,346.5,346.86,345.85,346.27,34879.0,346.5,346.86,345.85,346.27,34879.0
2021-07-01 09:30:00,346.0,348.49,345.46,347.93,23160.0,346.0,348.49,345.46,347.93,23160.0
2021-07-01 09:35:00,347.9,348.51,346.43,347.3,14892.0,347.9,348.51,346.43,347.3,14892.0
2021-07-01 09:40:00,347.49,347.49,346.03,347.31,12791.0,347.49,347.49,346.03,347.31,12791.0
2021-07-01 09:45:00,346.94,347.93,346.02,347.49,29980.0,346.94,347.93,346.02,347.49,29980.0
2021-07-01 09:50:00,347.46,348.51,347.13,347.7,9783.0,347.46,348.51,347.13,347.7,9783.0
2021-07-01 09:55:00,347.28,348.34,347.28,348.33,4166.0,347.28,348.34,347.28,348.33,4166.0
2021-07-01 10:00:00,348.18,349.77,347.84,349.51,12450.0,348.18,349.77,347.84,349.51,12450.0
2021-07-01 10:05:00,349.63,350.38,348.95,348.95,12877.0,349.63,350.38,348.95,348.95,12877.0
2021-07-01 10:10:00,349.38,349.71,348.48,348.48,4855.0,349.38,349.71,348.48,348.48,4855.0
2021-07-01 10:15:00,348.65,348.95,348.56,348.79,3683.0,348.65,348.95,348.56,348.79,3683.0
2021-07-01 10:20:00,348.79,349.76,348.79,349.49,6804.0,348.79,349.76,348.79,349.49,6804.0
2021-07-01 10:25:00,349.67,350.21,349.39,349.75,12652.0,349.67,350.21,349.39,349.75,12652.0
2021-07-01 10:30:00,349.36,349.7,348.83,349.31,7746.0,349.36,349.7,348.83,349.31,7746.0
2021-07-01 10:35:00,349.38,349.5,348.89,349.27,9986.0,349.38,349.5,348.89,349.27,9986.0
2021-07-01 10:40:00,349.3,349.38,348.23,348.33,13978.0,349.3,349.38,348.23,348.33,13978.0
2021-07-01 10:45:00,348.3,349.1,348.29,348.62,7944.0,348.3,349.1,348.29,348.62,7944.0
2021-07-01 10:50:00,348.28,349.83,348.12,349.55,6824.0,348.28,349.83,348.12,349.55,6824.0
2021-07-01 10:55:00,349.4,349.76,349.04,349.5,3800.0,349.4,349.76,349.04,349.5,3800.0
2021-07-01 11:00:00,349.4,349.95,349.19,349.48,7815.0,349.4,349.95,349.19,349.48,7815.0
2021-07-01 11:05:00,349.59,349.59,349.05,349.22,3566.0,349.59,349.59,349.05,349.22,3566.0
2021-07-01 11:10:00,349.02,349.09,348.2,348.5,2094.0,349.02,349.09,348.2,348.5,2094.0
2021-07-01 11:15:00,348.67,348.67,347.92,348.0,3692.0,348.67,348.67,347.92,348.0,3692.0
2021-07-01 11:20:00,347.88,348.27,347.27,347.92,4392.0,347.88,348.27,347.27,347.92,4392.0
2021-07-01 11:25:00,347.75,348.1,347.38,347.81,4192.0,347.75,348.1,347.38,347.81,4192.0
2021-07-01 11:30:00,348.0,348.61,347.99,348.5,16190.0,348.0,348.61,347.99,348.5,16190.0
2021-07-01 11:35:00,348.5,348.54,348.07,348.07,3242.0,348.5,348.54,348.07,348.07,3242.0
2021-07-01 11:40:00,347.91,348.01,346.43,346.49,11266.0,347.91,348.01,346.43,346.49,11266.0
2021-07-01 11:45:00,346.48,347.27,346.48,347.06,4152.0,346.48,347.27,346.48,347.06,4152.0
2021-07-01 11:50:00,346.93,347.35,346.81,347.22,5200.0,346.93,347.35,346.81,347.22,5200.0
2021-07-01 11:55:00,347.19,347.39,346.91,347.27,7132.0,347.19,347.39,346.91,347.27,7132.0
2021-07-01 12:00:00,347.27,347.35,346.59,346.71,3638.0,347.27,347.35,346.59,346.71,3638.0
2021-07-01 12:05:00,346.94,347.66,346.7,346.98,2799.0,346.94,347.66,346.7,346.98,2799.0
2021-07-01 12:10:00,346.97,347.14,345.85,346.52,14771.0,346.97,347.14,345.85,346.52,14771.0
2021-07-01 12:15:00,346.58,346.99,346.58,346.64,1268.0,346.58,346.99,346.58,346.64,1268.0
2021-07-01 12:20:00,346.62,346.77,346.01,346.56,2500.0,346.62,346.77,346.01,346.56,2500.0
2021-07-01 12:25:00,346.83,346.92,346.55,346.55,800.0,346.83,346.92,346.55,346.55,800.0
2021-07-01 12:30:00,346.72,347.28,346.54,347.09,4642.0,346.72,347.28,346.54,347.09,4642.0
2021-07-01 12:35:00,347.02,347.27,347.0,347.08,2000.0,347.02,347.27,347.0,347.08,2000.0
2021-07-01 12:40:00,347.17,347.22,346.99,347.16,2981.0,347.17,347.22,346.99,347.16,2981.0
2021-07-01 12:45:00,347.3,348.27,347.3,348.08,3132.0,347.3,348.27,347.3,348.08,3132.0
2021-07-01 12:50:00,347.87,347.87,347.24,347.3,2113.0,347.87,347.87,347.24,347.3,2113.0
2021-07-01 12:55:00,347.54,347.94,347.32,347.93,2020.0,347.54,347.94,347.32,347.93,2020.0
2021-07-01 13:00:00,347.77,347.77,347.13,347.55,5565.0,347.77,347.77,347.13,347.55,5565.0
2021-07-01 13:05:00,347.21,347.82,347.21,347.82,2417.0,347.21,347.82,347.21,347.82,2417.0
2021-07-01 13:10:00,347.51,347.68,347.19,347.22,2000.0,347.51,347.68,347.19,347.22,2000.0
2021-07-01 13:15:00,347.39,347.52,347.2,347.39,1300.0,347.39,347.52,347.2,347.39,1300.0
2021-07-01 13:20:00,347.6,347.8,347.08,347.22,2816.0,347.6,347.8,347.08,347.22,2816.0
2021-07-01 13:25:00,347.24,347.41,346.8,347.17,3341.0,347.24,347.41,346.8,347.17,3341.0
2021-07-01 13:30:00,347.42,347.42,347.01,347.01,2528.0,347.42,347.42,347.01,347.01,2528.0
2021-07-01 13:35:00,346.99,347.11,346.45,346.81,3688.0,346.99,347.11,346.45,346.81,3688.0
2021-07-01 13:40:00,347.01,347.15,346.45,346.45,1626.0,347.01,347.15,346.45,346.45,1626.0
2021-07-01 13:45:00,346.43,346.95,346.4,346.53,2500.0,346.43,346.95,346.4,346.53,2500.0
2021-07-01 13:50:00,346.52,346.72,346.33,346.33,2471.0,346.52,346.72,346.33,346.33,2471.0
2021-07-01 13:55:00,346.34,346.86,345.84,346.86,11682.0,346.34,346.86,345.84,346.86,11682.0
2021-07-01 14:00:00,346.84,347.21,346.61,347.11,7782.0,346.84,347.21,346.61,347.11,7782.0
2021-07-01 14:05:00,347.13,347.13,346.45,346.45,6577.0,347.13,347.13,346.45,346.45,6577.0
2021-07-01 14:10:00,346.65,346.67,345.92,346.67,2008.0,346.65,346.67,345.92,346.67,2008.0
2021-07-01 14:15:00,346.85,347.0,346.68,346.91,6078.0,346.85,347.0,346.68,346.91,6078.0
2021-07-01 14:20:00,346.88,347.05,346.76,347.05,1300.0,346.88,347.05,346.76,347.05,1300.0
2021-07-01 14:25:00,347.02,347.17,346.79,347.06,3843.0,347.02,347.17,346.79,347.06,3843.0
2021-07-01 14:30:00,347.06,347.79,346.86,347.78,4288.0,347.06,347.79,346.86,347.78,4288.0
2021-07-01 14:35:00,347.65,347.91,347.23,347.68,4203.0,347.65,347.91,347.23,347.68,4203.0
2021-07-01 14:40:00,347.53,347.64,347.47,347.5,1474.0,347.53,347.64,347.47,347.5,1474.0
2021-07-01 14:45:00,347.64,347.71,347.0,347.0,2900.0,347.64,347.71,347.0,347.0,2900.0
2021-07-01 14:50:00,346.94,347.09,346.73,346.97,2320.0,346.94,347.09,346.73,346.97,2320.0
2021-07-01 14:55:00,346.96,347.9,346.96,347.8,23740.0,346.96,347.9,346.96,347.8,23740.0
2021-07-01 15:00:00,347.87,348.37,347.75,348.36,8592.0,347.87,348.37,347.75,348.36,8592.0
2021-07-01 15:05:00,348.13,348.25,347.71,348.15,5386.0,348.13,348.25,347.71,348.15,5386.0
2021-07-01 15:10:00,348.21,348.25,347.81,347.96,18384.0,348.21,348.25,347.81,347.96,18384.0
2021-07-01 15:15:00,348.11,348.11,347.56,347.78,3823.0,348.11,348.11,347.56,347.78,3823.0
2021-07-01 15:20:00,347.79,347.91,347.41,347.41,3337.0,347.79,347.91,347.41,347.41,3337.0
2021-07-01 15:25:00,347.3,347.51,346.82,346.98,5663.0,347.3,347.51,346.82,346.98,5663.0
2021-07-01 15:30:00,347.05,347.4,347.04,347.4,5182.0,347.05,347.4,347.04,347.4,5182.0
2021-07-01 15:35:00,347.29,347.63,347.25,347.44,6578.0,347.29,347.63,347.25,347.44,6578.0
2021-07-01 15:40:00,347.55,347.95,347.25,347.53,8817.0,347.55,347.95,347.25,347.53,8817.0
2021-07-01 15:45:00,347.45,347.71,347.0,347.19,11456.0,347.45,347.71,347.0,347.19,11456.0
2021-07-01 15:50:00,347.57,348.59,347.57,348.46,27732.0,347.57,348.59,347.57,348.46,27732.0
2021-07-01 15:55:00,348.55,348.95,348.4,348.93,28486.0,348.55,348.95,348.4,348.93,28486.0
2021-07-02 09:30:00,348.55,349.54,346.22,347.68,16774.0,348.55,349.54,346.22,347.68,16774.0
2021-07-02 09:35:00,346.14,348.04,343.97,344.93,40764.0,346.14,348.04,343.97,344.93,40764.0
2021-07-02 09:40:00,344.38,344.85,343.84,344.46,13980.0,344.38,344.85,343.84,344.46,13980.0
2021-07-02 09:45:00,344.81,345.29,344.3,344.31,11306.0,344.81,345.29,344.3,344.31,11306.0
2021-07-02 09:50:00,344.47,345.78,344.47,345.49,6444.0,344.47,345.78,344.47,345.49,6444.0
2021-07-02 09:55:00,345.51,346.33,345.09,346.07,2745.0,345.51,346.33,345.09,346.07,2745.0
2021-07-02 10:00:00,345.84,346.24,345.48,345.93,7295.0,345.84,346.24,345.48,345.93,7295.0
2021-07-02 10:05:00,346.14,346.14,345.1,345.85,3972.0,346.14,346.14,345.1,345.85,3972.0
2021-07-02 10:10:00,346.0,346.48,345.84,346.06,5200.0,346.0,346.48,345.84,346.06,5200.0
2021-07-02 10:15:00,346.22,346.74,345.68,346.74,1644.0,346.22,346.74,345.68,346.74,1644.0
2021-07-02 10:20:00,346.67,347.2,346.67,347.19,6485.0,346.67,347.2,346.67,347.19,6485.0
2021-07-02 10:25:00,347.19,347.41,346.88,347.29,6476.0,347.19,347.41,346.88,347.29,6476.0
2021-07-02 10:30:00,347.34,348.86,347.23,348.6,5907.0,347.34,348.86,347.23,348.6,5907.0
2021-07-02 10:35:00,348.63,348.66,347.63,348.38,6809.0,348.63,348.66,347.63,348.38,6809.0
2021-07-02 10:40:00,348.47,348.56,348.0,348.06,5015.0,348.47,348.56,348.0,348.06,5015.0
2021-07-02 10:45:00,348.12,348.89,348.12,348.89,3183.0,348.12,348.89,348.12,348.89,3183.0
2021-07-02 10:50:00,348.77,349.07,347.78,347.79,12535.0,348.77,349.07,347.78,347.79,12535.0
2021-07-02 10:55:00,347.46,347.64,346.9,346.9,5446.0,347.46,347.64,346.9,346.9,5446.0
2021-07-02 11:00:00,346.88,347.48,346.88,347.41,7289.0,346.88,347.48,346.88,347.41,7289.0
2021-07-02 11:05:00,347.48,348.25,347.48,347.71,20668.0,347.48,348.25,347.48,347.71,20668.0
2021-07-02 11:10:00,347.71,348.77,347.71,348.77,6706.0,347.71,348.77,347.71,348.77,6706.0
2021-07-02 11:15:00,348.76,348.85,348.4,348.85,6250.0,348.76,348.85,348.4,348.85,6250.0
2021-07-02 11:20:00,348.64,348.94,348.52,348.88,2360.0,348.64,348.94,348.52,348.88,2360.0
2021-07-02 11:25:00,348.85,349.33,348.85,349.16,7078.0,348.85,349.33,348.85,349.16,7078.0
2021-07-02 11:30:00,348.77,348.87,348.61,348.62,3013.0,348.77,348.87,348.61,348.62,3013.0
2021-07-02 11:35:00,348.78,349.85,348.66,349.83,3637.0,348.78,349.85,348.66,349.83,3637.0
2021-07-02 11:40:00,349.99,350.07,349.57,349.58,5049.0,349.99,350.07,349.57,349.58,5049.0
2021-07-02 11:45:00,349.49,349.56,348.7,348.9,7850.0,349.49,349.56,348.7,348.9,7850.0
2021-07-02 11:50:00,349.0,349.24,348.96,349.04,900.0,349.0,349.24,348.96,349.04,900.0
2021-07-02 11:55:00,349.06,349.28,348.88,349.0,2600.0,349.06,349.28,348.88,349.0,2600.0
2021-07-02 12:00:00,348.95,348.97,348.55,348.72,900.0,348.95,348.97,348.55,348.72,900.0
2021-07-02 12:05:00,348.6,348.91,348.6,348.72,1917.0,348.6,348.91,348.6,348.72,1917.0
2021-07-02 12:10:00,348.92,349.02,348.81,348.91,1060.0,348.92,349.02,348.81,348.91,1060.0
2021-07-02 12:15:00,348.54,348.63,348.11,348.59,1610.0,348.54,348.63,348.11,348.59,1610.0
2021-07-02 12:20:00,348.6,348.8,348.41,348.47,1946.0,348.6,348.8,348.41,348.47,1946.0
2021-07-02 12:25:00,348.54,348.59,348.35,348.59,1958.0,348.54,348.59,348.35,348.59,1958.0
2021-07-02 12:30:00,348.42,349.44,348.3,349.2,7441.0,348.42,349.44,348.3,349.2,7441.0
2021-07-02 12:35:00,349.24,349.55,349.23,349.43,1300.0,349.24,349.55,349.23,349.43,1300.0
2021-07-02 12:40:00,349.65,349.65,349.1,349.29,1420.0,349.65,349.65,349.1,349.29,1420.0
2021-07-02 12:45:00,349.29,349.45,349.16,349.2,1877.0,349.29,349.45,349.16,349.2,1877.0
2021-07-02 12:50:00,348.92,348.92,348.59,348.59,505.0,348.92,348.92,348.59,348.59,505.0
2021-07-02 12:55:00,348.66,348.84,348.49,348.49,1900.0,348.66,348.84,348.49,348.49,1900.0
2021-07-02 13:00:00,348.45,348.96,348.26,348.88,3690.0,348.45,348.96,348.26,348.88,3690.0
2021-07-02 13:05:00,348.88,348.89,348.66,348.73,1265.0,348.88,348.89,348.66,348.73,1265.0
2021-07-02 13:10:00,348.81,348.88,348.59,348.88,600.0,348.81,348.88,348.59,348.88,600.0
2021-07-02 13:15:00,348.8,349.3,348.77,349.0,2341.0,348.8,349.3,348.77,349.0,2341.0
2021-07-02 13:20:00,348.82,349.18,348.71,349.18,1583.0,348.82,349.18,348.71,349.18,1583.0
2021-07-02 13:25:00,349.14,349.25,348.67,348.67,1600.0,349.14,349.25,348.67,348.67,1600.0
2021-07-02 13:30:00,348.65,348.94,348.65,348.9,3251.0,348.65,348.94,348.65,348.9,3251.0
2021-07-02 13:35:00,348.89,348.9,348.6,348.74,1400.0,348.89,348.9,348.6,348.74,1400.0
2021-07-02 13:40:00,348.82,348.96,348.73,348.94,1700.0,348.82,348.96,348.73,348.94,1700.0
2021-07-02 13:45:00,348.91,348.96,348.79,348.94,1100.0,348.91,348.96,348.79,348.94,1100.0
2021-07-02 13:50:00,348.74,348.74,347.99,348.02,2466.0,348.74,348.74,347.99,348.02,2466.0
2021-07-02 13:55:00,348.02,348.15,347.92,347.97,811.0,348.02,348.15,347.92,347.97,811.0
2021-07-02 14:00:00,348.0,348.48,347.98,348.07,1800.0,348.0,348.48,347.98,348.07,1800.0
2021-07-02 14:05:00,348.03,348.11,348.03,348.09,690.0,348.03,348.11,348.03,348.09,690.0
2021-07-02 14:10:00,348.07,348.26,347.92,348.1,3225.0,348.07,348.26,347.92,348.1,3225.0
2021-07-02 14:15:00,348.04,348.29,348.02,348.1,2421.0,348.04,348.29,348.02,348.1,2421.0
2021-07-02 14:20:00,348.16,348.47,348.16,348.47,938.0,348.16,348.47,348.16,348.47,938.0
2021-07-02 14:25:00,348.5,349.03,348.49,348.54,4052.0,348.5,349.03,348.49,348.54,4052.0
2021-07-02 14:30:00,348.21,348.51,348.21,348.5,1600.0,348.21,348.51,348.21,348.5,1600.0
2021-07-02 14:35:00,348.38,348.4,347.38,347.91,7435.0,348.38,348.4,347.38,347.91,7435.0
2021-07-02 14:40:00,347.94,348.1,347.7,347.7,4600.0,347.94,348.1,347.7,347.7,4600.0
2021-07-02 14:45:00,347.87,348.29,347.42,348.29,3098.0,347.87,348.29,347.42,348.29,3098.0
2021-07-02 14:50:00,348.33,348.5,348.1,348.37,1000.0,348.33,348.5,348.1,348.37,1000.0
2021-07-02 14:55:00,348.57,348.69,348.32,348.34,1512.0,348.57,348.69,348.32,348.34,1512.0
2021-07-02 15:00:00,348.44,348.75,348.23,348.38,2100.0,348.44,348.75,348.23,348.38,2100.0
2021-07-02 15:05:00,348.67,348.89,348.65,348.65,1200.0,348.67,348.89,348.65,348.65,1200.0
2021-07-02 15:10:00,348.84,348.87,348.29,348.51,1700.0,348.84,348.87,348.29,348.51,1700.0
2021-07-02 15:15:00,348.54,349.17,348.43,348.97,5368.0,348.54,349.17,348.43,348.97,5368.0
2021-07-02 15:20:00,349.03,349.15,348.63,348.96,4549.0,349.03,349.15,348.63,348.96,4549.0
2021-07-02 15:25:00,348.88,348.88,348.59,348.74,2100.0,348.88,348.88,348.59,348.74,2100.0
2021-07-02 15:30:00,348.69,348.95,348.63,348.85,3122.0,348.69,348.95,348.63,348.85,3122.0
2021-07-02 15:35:00,348.91,349.47,348.8,349.09,5106.0,348.91,349.47,348.8,349.09,5106.0
2021-07-02 15:40:00,349.43,349.57,349.23,349.31,7724.0,349.43,349.57,349.23,349.31,7724.0
2021-07-02 15:45:00,349.15,349.38,349.07,349.27,10143.0,349.15,349.38,349.07,349.27,10143.0
2021-07-02 15:50:00,349.16,349.58,348.88,349.0,16695.0,349.16,349.58,348.88,349.0,16695.0
2021-07-02 15:55:00,349.12,349.12,348.25,348.71,36283.0,349.12,349.12,348.25,348.71,36283.0
2021-07-06 09:30:00,347.6,347.71,345.07,345.45,28957.0,347.6,347.71,345.07,345.45,28957.0
2021-07-06 09:35:00,345.44,345.64,344.11,344.62,10654.0,345.44,345.64,344.11,344.62,10654.0
2021-07-06 09:40:00,344.5,344.74,343.9,344.19,7290.0,344.5,344.74,343.9,344.19,7290.0
2021-07-06 09:45:00,343.97,344.14,343.26,344.11,7856.0,343.97,344.14,343.26,344.11,7856.0
2021-07-06 09:50:00,344.33,344.52,343.63,344.36,6581.0,344.33,344.52,343.63,344.36,6581.0
2021-07-06 09:55:00,344.15,344.29,343.54,343.88,4012.0,344.15,344.29,343.54,343.88,4012.0
2021-07-06 10:00:00,344.05,344.05,342.62,342.62,17490.0,344.05,344.05,342.62,342.62,17490.0
2021-07-06 10:05:00,342.81,343.23,342.02,343.23,13121.0,342.81,343.23,342.02,343.23,13121.0
2021-07-06 10:10:00,343.36,345.0,343.14,343.32,8229.0,343.36,345.0,343.14,343.32,8229.0
2021-07-06 10:15:00,343.45,343.52,342.6,342.6,12027.0,343.45,343.52,342.6,342.6,12027.0
2021-07-06 10:20:00,342.66,343.16,342.49,343.03,2634.0,342.66,343.16,342.49,343.03,2634.0
2021-07-06 10:25:00,342.84,342.84,342.43,342.47,2681.0,342.84,342.84,342.43,342.47,2681.0
2021-07-06 10:30:00,342.6,342.94,341.98,342.42,9401.0,342.6,342.94,341.98,342.42,9401.0
2021-07-06 10:35:00,342.45,344.05,342.45,343.59,4650.0,342.45,344.05,342.45,343.59,4650.0
2021-07-06 10:40:00,343.77,344.43,343.31,344.06,5055.0,343.77,344.43,343.31,344.06,5055.0
2021-07-06 10:45:00,343.98,344.05,342.83,342.94,3108.0,343.98,344.05,342.83,342.94,3108.0
2021-07-06 10:50:00,342.84,343.13,342.32,342.37,3112.0,342.84,343.13,342.32,342.37,3112.0
2021-07-06 10:55:00,342.37,342.45,341.89,342.03,4313.0,342.37,342.45,341.89,342.03,4313.0
2021-07-06 11:00:00,341.92,342.44,341.54,342.23,3575.0,341.92,342.44,341.54,342.23,3575.0
2021-07-06 11:05:00,342.37,342.97,342.04,342.65,2800.0,342.37,342.97,342.04,342.65,2800.0
2021-07-06 11:10:00,342.38,343.16,342.38,343.16,3179.0,342.38,343.16,342.38,343.16,3179.0
2021-07-06 11:15:00,343.23,343.38,342.83,342.92,8075.0,343.23,343.38,342.83,342.92,8075.0
2021-07-06 11:20:00,342.62,343.04,342.62,342.95,9440.0,342.62,343.04,342.62,342.95,9440.0
2021-07-06 11:25:00,343.13,343.28,342.32,343.07,2750.0,343.13,343.28,342.32,343.07,2750.0
2021-07-06 11:30:00,343.06,343.1,342.23,342.35,1500.0,343.06,343.1,342.23,342.35,1500.0
2021-07-06 11:35:00,342.43,342.72,342.14,342.15,5409.0,342.43,342.72,342.14,342.15,5409.0
2021-07-06 11:40:00,342.36,342.36,341.69,342.26,3325.0,342.36,342.36,341.69,342.26,3325.0
2021-07-06 11:45:00,342.21,342.61,341.86,342.61,5573.0,342.21,342.61,341.86,342.61,5573.0
2021-07-06 11:50:00,342.62,342.93,341.51,341.51,16710.0,342.62,342.93,341.51,341.51,16710.0
2021-07-06 11:55:00,341.6,342.09,341.38,341.66,3938.0,341.6,342.09,341.38,341.66,3938.0
2021-07-06 12:00:00,341.51,341.51,340.9,340.9,4200.0,341.51,341.51,340.9,340.9,4200.0
2021-07-06 12:05:00,341.09,341.11,340.74,340.79,3400.0,341.09,341.11,340.74,340.79,3400.0
2021-07-06 12:10:00,340.82,341.38,340.74,341.19,2300.0,340.82,341.38,340.74,341.19,2300.0
2021-07-06 12:15:00,341.08,341.08,340.54,340.79,4721.0,341.08,341.08,340.54,340.79,4721.0
2021-07-06 12:20:00,340.81,341.45,340.74,341.45,2458.0,340.81,341.45,340.74,341.45,2458.0
2021-07-06 12:25:00,341.7,341.87,341.25,341.53,3268.0,341.7,341.87,341.25,341.53,3268.0
2021-07-06 12:30:00,341.42,341.62,341.21,341.55,3829.0,341.42,341.62,341.21,341.55,3829.0
2021-07-06 12:35:00,341.51,341.62,341.08,341.25,2500.0,341.51,341.62,341.08,341.25,2500.0
2021-07-06 12:40:00,341.27,341.42,341.15,341.21,2605.0,341.27,341.42,341.15,341.21,2605.0
2021-07-06 12:45:00,341.21,341.63,341.0,341.39,3813.0,341.21,341.63,341.0,341.39,3813.0
2021-07-06 12:50:00,341.62,341.79,341.53,341.79,1536.0,341.62,341.79,341.53,341.79,1536.0
2021-07-06 12:55:00,341.7,341.8,341.19,341.34,3226.0,341.7,341.8,341.19,341.34,3226.0
2021-07-06 13:00:00,341.21,341.44,341.0,341.0,3871.0,341.21,341.44,341.0,341.0,3871.0
2021-07-06 13:05:00,341.15,341.23,340.87,341.2,5021.0,341.15,341.23,340.87,341.2,5021.0
2021-07-06 13:10:00,341.01,341.01,340.6,340.64,3718.0,341.01,341.01,340.6,340.64,3718.0
2021-07-06 13:15:00,340.59,341.16,340.39,340.39,6969.0,340.59,341.16,340.39,340.39,6969.0
2021-07-06 13:20:00,340.43,340.84,340.37,340.41,6234.0,340.43,340.84,340.37,340.41,6234.0
2021-07-06 13:25:00,340.68,340.98,340.27,340.98,5700.0,340.68,340.98,340.27,340.98,5700.0
2021-07-06 13:30:00,340.97,341.72,340.92,341.41,5292.0,340.97,341.72,340.92,341.41,5292.0
2021-07-06 13:35:00,341.44,341.8,341.21,341.8,5500.0,341.44,341.8,341.21,341.8,5500.0
2021-07-06 13:40:00,341.9,342.27,341.77,342.0,4720.0,341.9,342.27,341.77,342.0,4720.0
2021-07-06 13:45:00,342.02,342.24,341.84,342.03,2407.0,342.02,342.24,341.84,342.03,2407.0
2021-07-06 13:50:00,342.23,342.92,342.23,342.92,4100.0,342.23,342.92,342.23,342.92,4100.0
2021-07-06 13:55:00,342.68,342.9,342.6,342.75,2700.0,342.68,342.9,342.6,342.75,2700.0
2021-07-06 14:00:00,342.86,343.35,342.71,343.09,4141.0,342.86,343.35,342.71,343.09,4141.0
2021-07-06 14:05:00,343.09,343.43,342.96,343.43,3646.0,343.09,343.43,342.96,343.43,3646.0
2021-07-06 14:10:00,343.26,343.45,342.83,343.0,4465.0,343.26,343.45,342.83,343.0,4465.0
2021-07-06 14:15:00,342.97,343.31,342.72,343.29,2425.0,342.97,343.31,342.72,343.29,2425.0
2021-07-06 14:20:00,343.33,343.85,343.07,343.52,3900.0,343.33,343.85,343.07,343.52,3900.0
2021-07-06 14:25:00,343.3,343.85,343.29,343.65,4618.0,343.3,343.85,343.29,343.65,4618.0
2021-07-06 14:30:00,343.65,343.85,343.19,343.68,3541.0,343.65,343.85,343.19,343.68,3541.0
2021-07-06 14:35:00,343.8,344.0,343.34,343.34,2900.0,343.8,344.0,343.34,343.34,2900.0
2021-07-06 14:40:00,343.46,343.62,343.19,343.31,3912.0,343.46,343.62,343.19,343.31,3912.0
2021-07-06 14:45:00,343.23,343.26,342.81,342.81,2509.0,343.23,343.26,342.81,342.81,2509.0
2021-07-06 14:50:00,342.78,342.84,342.23,342.28,4538.0,342.78,342.84,342.23,342.28,4538.0
2021-07-06 14:55:00,342.32,342.76,342.32,342.59,2105.0,342.32,342.76,342.32,342.59,2105.0
2021-07-06 15:00:00,343.0,343.26,342.82,343.12,1300.0,343.0,343.26,342.82,343.12,1300.0
2021-07-06 15:05:00,343.14,343.42,343.11,343.41,1800.0,343.14,343.42,343.11,343.41,1800.0
2021-07-06 15:10:00,343.41,343.65,343.39,343.43,3657.0,343.41,343.65,343.39,343.43,3657.0
2021-07-06 15:15:00,343.62,344.0,343.39,344.0,2594.0,343.62,344.0,343.39,344.0,2594.0
2021-07-06 15:20:00,343.83,344.15,343.59,343.96,3060.0,343.83,344.15,343.59,343.96,3060.0
2021-07-06 15:25:00,344.12,344.15,343.56,343.69,4245.0,344.12,344.15,343.56,343.69,4245.0
2021-07-06 15:30:00,343.72,343.82,343.31,343.73,6101.0,343.72,343.82,343.31,343.73,6101.0
2021-07-06 15:35:00,343.54,344.24,343.54,343.97,4170.0,343.54,344.24,343.54,343.97,4170.0
2021-07-06 15:40:00,344.0,344.0,343.59,343.67,14616.0,344.0,344.0,343.59,343.67,14616.0
2021-07-06 15:45:00,343.64,343.82,343.56,343.72,7633.0,343.64,343.82,343.56,343.72,7633.0
2021-07-06 15:50:00,343.79,344.44,343.66,344.2,22823.0,343.79,344.44,343.66,344.2,22823.0
2021-07-06 15:55:00,344.2,345.21,344.12,344.88,43471.0,344.2,345.21,344.12,344.88,43471.0
2021-07-07 09:30:00,344.95,346.94,344.39,346.75,19329.0,344.95,346.94,344.39,346.75,19329.0
2021-07-07 09:35:00,346.93,347.4,345.66,345.69,8984.0,346.93,347.4,345.66,345.69,8984.0
2021-07-07 09:40:00,346.09,348.02,346.09,347.97,13087.0,346.09,348.02,346.09,347.97,13087.0
2021-07-07 09:45:00,348.16,349.34,348.16,348.37,6412.0,348.16,349.34,348.16,348.37,6412.0
2021-07-07 09:50:00,347.97,349.48,347.7,349.0,7758.0,347.97,349.48,347.7,349.0,7758.0
2021-07-07 09:55:00,349.09,349.47,348.58,349.32,6169.0,349.09,349.47,348.58,349.32,6169.0
2021-07-07 10:00:00,349.25,349.59,348.55,349.3,9904.0,349.25,349.59,348.55,349.3,9904.0
2021-07-07 10:05:00,349.31,349.44,348.61,348.96,13562.0,349.31,349.44,348.61,348.96,13562.0
2021-07-07 10:10:00,349.02,349.23,348.05,348.97,7451.0,349.02,349.23,348.05,348.97,7451.0
2021-07-07 10:15:00,349.29,349.34,348.45,348.55,14526.0,349.29,349.34,348.45,348.55,14526.0
2021-07-07 10:20:00,348.52,348.76,347.4,347.65,10233.0,348.52,348.76,347.4,347.65,10233.0
2021-07-07 10:25:00,347.81,348.14,346.65,346.68,8449.0,347.81,348.14,346.65,346.68,8449.0
2021-07-07 10:30:00,347.1,347.89,347.1,347.22,5982.0,347.1,347.89,347.1,347.22,5982.0
2021-07-07 10:35:00,347.12,347.66,346.86,347.62,4023.0,347.12,347.66,346.86,347.62,4023.0
2021-07-07 10:40:00,347.54,347.96,347.24,347.71,9171.0,347.54,347.96,347.24,347.71,9171.0
2021-07-07 10:45:00,347.93,348.93,347.93,348.67,29940.0,347.93,348.93,347.93,348.67,29940.0
2021-07-07 10:50:00,348.65,348.65,348.01,348.44,5684.0,348.65,348.65,348.01,348.44,5684.0
2021-07-07 10:55:00,348.23,348.59,348.13,348.59,2111.0,348.23,348.59,348.13,348.59,2111.0
2021-07-07 11:00:00,348.69,348.77,348.07,348.54,4600.0,348.69,348.77,348.07,348.54,4600.0
2021-07-07 11:05:00,348.46,348.46,347.63,347.72,2603.0,348.46,348.46,347.63,347.72,2603.0
2021-07-07 11:10:00,347.71,347.72,347.44,347.7,3127.0,347.71,347.72,347.44,347.7,3127.0
2021-07-07 11:15:00,347.81,348.15,347.45,347.87,7298.0,347.81,348.15,347.45,347.87,7298.0
2021-07-07 11:20:00,347.68,348.7,347.5,348.53,6520.0,347.68,348.7,347.5,348.53,6520.0
2021-07-07 11:25:00,348.53,348.78,348.17,348.39,7012.0,348.53,348.78,348.17,348.39,7012.0
2021-07-07 11:30:00,348.43,348.91,348.17,348.32,6410.0,348.43,348.91,348.17,348.32,6410.0
2021-07-07 11:35:00,348.38,349.29,348.37,349.2,16328.0,348.38,349.29,348.37,349.2,16328.0
2021-07-07 11:40:00,349.23,349.5,348.7,349.21,18633.0,349.23,349.5,348.7,349.21,18633.0
2021-07-07 11:45:00,349.58,350.1,349.36,349.75,9754.0,349.58,350.1,349.36,349.75,9754.0
2021-07-07 11:50:00,349.86,350.38,349.79,350.38,7531.0,349.86,350.38,349.79,350.38,7531.0
2021-07-07 11:55:00,350.4,350.57,349.69,349.75,4948.0,350.4,350.57,349.69,349.75,4948.0
2021-07-07 12:00:00,349.82,350.44,349.67,349.67,7558.0,349.82,350.44,349.67,349.67,7558.0
2021-07-07 12:05:00,349.75,349.97,349.65,349.73,3637.0,349.75,349.97,349.65,349.73,3637.0
2021-07-07 12:10:00,349.68,349.68,349.07,349.46,3477.0,349.68,349.68,349.07,349.46,3477.0
2021-07-07 12:15:00,349.32,350.0,349.2,349.99,3162.0,349.32,350.0,349.2,349.99,3162.0
2021-07-07 12:20:00,350.0,350.34,349.09,349.09,13427.0,350.0,350.34,349.09,349.09,13427.0
2021-07-07 12:25:00,349.07,349.41,348.89,349.06,7119.0,349.07,349.41,348.89,349.06,7119.0
2021-07-07 12:30:00,349.1,349.39,348.84,349.25,7066.0,349.1,349.39,348.84,349.25,7066.0
2021-07-07 12:35:00,349.34,349.54,349.19,349.33,4122.0,349.34,349.54,349.19,349.33,4122.0
2021-07-07 12:40:00,349.64,349.64,348.6,348.71,9412.0,349.64,349.64,348.6,348.71,9412.0
2021-07-07 12:45:00,348.74,348.98,348.59,348.97,4609.0,348.74,348.98,348.59,348.97,4609.0
2021-07-07 12:50:00,349.09,349.33,348.98,349.18,5033.0,349.09,349.33,348.98,349.18,5033.0
2021-07-07 12:55:00,349.14,349.4,349.01,349.21,2315.0,349.14,349.4,349.01,349.21,2315.0
2021-07-07 13:00:00,349.44,349.44,348.9,349.24,4648.0,349.44,349.44,348.9,349.24,4648.0
2021-07-07 13:05:00,349.41,349.5,349.21,349.29,6094.0,349.41,349.5,349.21,349.29,6094.0
2021-07-07 13:10:00,349.3,349.3,348.79,348.96,2613.0,349.3,349.3,348.79,348.96,2613.0
2021-07-07 13:15:00,348.96,349.12,348.68,349.1,3011.0,348.96,349.12,348.68,349.1,3011.0
2021-07-07 13:20:00,348.98,349.4,348.97,349.36,5850.0,348.98,349.4,348.97,349.36,5850.0
2021-07-07 13:25:00,349.26,349.7,349.26,349.7,3681.0,349.26,349.7,349.26,349.7,3681.0
2021-07-07 13:30:00,349.9,350.24,349.82,350.24,5111.0,349.9,350.24,349.82,350.24,5111.0
2021-07-07 13:35:00,350.3,350.46,349.97,350.0,9154.0,350.3,350.46,349.97,350.0,9154.0
2021-07-07 13:40:00,350.1,350.65,349.97,350.5,10019.0,350.1,350.65,349.97,350.5,10019.0
2021-07-07 13:45:00,350.7,350.96,350.49,350.82,5114.0,350.7,350.96,350.49,350.82,5114.0
2021-07-07 13:50:00,350.8,350.8,350.22,350.72,12458.0,350.8,350.8,350.22,350.72,12458.0
2021-07-07 13:55:00,350.76,350.88,350.41,350.44,7174.0,350.76,350.88,350.41,350.44,7174.0
2021-07-07 14:00:00,350.6,351.13,350.44,350.86,9211.0,350.6,351.13,350.44,350.86,9211.0
2021-07-07 14:05:00,350.95,351.84,350.48,351.84,6119.0,350.95,351.84,350.48,351.84,6119.0
2021-07-07 14:10:00,351.72,352.35,351.66,351.8,8656.0,351.72,352.35,351.66,351.8,8656.0
2021-07-07 14:15:00,351.63,351.98,351.23,351.98,2634.0,351.63,351.98,351.23,351.98,2634.0
2021-07-07 14:20:00,352.16,352.29,351.59,351.83,10419.0,352.16,352.29,351.59,351.83,10419.0
2021-07-07 14:25:00,351.82,352.5,351.75,352.34,8693.0,351.82,352.5,351.75,352.34,8693.0
2021-07-07 14:30:00,352.13,352.61,351.76,352.44,9013.0,352.13,352.61,351.76,352.44,9013.0
2021-07-07 14:35:00,352.54,353.29,352.39,353.21,11613.0,352.54,353.29,352.39,353.21,11613.0
2021-07-07 14:40:00,353.21,353.92,353.15,353.85,16327.0,353.21,353.92,353.15,353.85,16327.0
2021-07-07 14:45:00,353.9,353.95,353.05,353.59,33617.0,353.9,353.95,353.05,353.59,33617.0
2021-07-07 14:50:00,353.69,354.24,353.56,354.12,10974.0,353.69,354.24,353.56,354.12,10974.0
2021-07-07 14:55:00,354.12,355.36,354.11,355.12,22597.0,354.12,355.36,354.11,355.12,22597.0
2021-07-07 15:00:00,355.02,355.3,354.47,354.56,9196.0,355.02,355.3,354.47,354.56,9196.0
2021-07-07 15:05:00,354.37,354.4,353.7,353.82,8902.0,354.37,354.4,353.7,353.82,8902.0
2021-07-07 15:10:00,353.85,354.21,353.81,354.0,5889.0,353.85,354.21,353.81,354.0,5889.0
2021-07-07 15:15:00,354.0,354.26,353.83,354.05,8277.0,354.0,354.26,353.83,354.05,8277.0
2021-07-07 15:20:00,354.09,354.19,353.91,354.09,9797.0,354.09,354.19,353.91,354.09,9797.0
2021-07-07 15:25:00,354.18,354.38,353.96,354.09,7233.0,354.18,354.38,353.96,354.09,7233.0
2021-07-07 15:30:00,354.09,354.32,353.88,353.89,11785.0,354.09,354.32,353.88,353.89,11785.0
2021-07-07 15:35:00,353.81,354.25,353.81,353.96,13800.0,353.81,354.25,353.81,353.96,13800.0
2021-07-07 15:40:00,354.03,354.93,354.02,354.81,21598.0,354.03,354.93,354.02,354.81,21598.0
2021-07-07 15:45:00,354.81,355.48,354.19,355.19,25622.0,354.81,355.48,354.19,355.19,25622.0
2021-07-07 15:50:00,355.27,355.82,355.0,355.25,29244.0,355.27,355.82,355.0,355.25,29244.0
2021-07-07 15:55:00,355.32,355.5,354.95,355.27,39563.0,355.32,355.5,354.95,355.27,39563.0
2021-07-08 09:30:00,350.07,353.23,350.07,353.16,35361.0,350.07,353.23,350.07,353.16,35361.0
2021-07-08 09:35:00,353.23,355.53,352.53,353.67,28375.0,353.23,355.53,352.53,353.67,28375.0
2021-07-08 09:40:00,353.76,354.84,353.39,354.11,12703.0,353.76,354.84,353.39,354.11,12703.0
2021-07-08 09:45:00,354.67,355.95,353.66,355.88,26852.0,354.67,355.95,353.66,355.88,26852.0
2021-07-08 09:50:00,356.02,361.53,355.65,361.43,83743.0,356.02,361.53,355.65,361.43,83743.0
2021-07-08 09:55:00,361.41,362.53,359.52,361.08,51538.0,361.41,362.53,359.52,361.08,51538.0
2021-07-08 10:00:00,361.04,366.97,360.67,365.49,106865.0,361.04,366.97,360.67,365.49,106865.0
2021-07-08 10:05:00,365.7,365.7,363.57,364.21,53034.0,365.7,365.7,363.57,364.21,53034.0
2021-07-08 10:10:00,364.57,364.57,362.12,363.56,26470.0,364.57,364.57,362.12,363.56,26470.0
2021-07-08 10:15:00,363.65,364.51,360.05,360.28,34292.0,363.65,364.51,360.05,360.28,34292.0
2021-07-08 10:20:00,360.25,360.71,357.73,358.34,43705.0,360.25,360.71,357.73,358.34,43705.0
2021-07-08 10:25:00,358.27,361.83,358.27,361.83,25478.0,358.27,361.83,358.27,361.83,25478.0
2021-07-08 10:30:00,361.79,362.6,360.29,360.65,20512.0,361.79,362.6,360.29,360.65,20512.0
2021-07-08 10:35:00,361.17,362.75,360.72,362.66,20975.0,361.17,362.75,360.72,362.66,20975.0
2021-07-08 10:40:00,362.32,364.55,361.94,364.55,17760.0,362.32,364.55,361.94,364.55,17760.0
2021-07-08 10:45:00,364.33,364.76,363.09,364.06,20515.0,364.33,364.76,363.09,364.06,20515.0
2021-07-08 10:50:00,363.92,365.54,363.92,364.62,19804.0,363.92,365.54,363.92,364.62,19804.0
2021-07-08 10:55:00,364.44,365.25,364.0,364.34,19636.0,364.44,365.25,364.0,364.34,19636.0
2021-07-08 11:00:00,364.25,364.44,363.78,364.22,28108.0,364.25,364.44,363.78,364.22,28108.0
2021-07-08 11:05:00,364.27,364.97,364.13,364.69,9365.0,364.27,364.97,364.13,364.69,9365.0
2021-07-08 11:10:00,364.97,365.67,364.77,365.12,14848.0,364.97,365.67,364.77,365.12,14848.0
2021-07-08 11:15:00,365.06,365.06,364.1,364.44,8000.0,365.06,365.06,364.1,364.44,8000.0
2021-07-08 11:20:00,364.24,365.27,364.13,364.78,7875.0,364.24,365.27,364.13,364.78,7875.0
2021-07-08 11:25:00,364.88,365.43,364.77,365.05,7455.0,364.88,365.43,364.77,365.05,7455.0
2021-07-08 11:30:00,364.86,365.43,364.49,365.07,9351.0,364.86,365.43,364.49,365.07,9351.0
2021-07-08 11:35:00,365.0,365.14,364.54,365.08,7793.0,365.0,365.14,364.54,365.08,7793.0
2021-07-08 11:40:00,365.03,365.57,364.8,365.35,11504.0,365.03,365.57,364.8,365.35,11504.0
2021-07-08 11:45:00,365.5,366.19,365.5,366.03,15339.0,365.5,366.19,365.5,366.03,15339.0
2021-07-08 11:50:00,365.8,366.87,365.48,365.48,12731.0,365.8,366.87,365.48,365.48,12731.0
2021-07-08 11:55:00,365.25,365.35,364.01,364.52,8710.0,365.25,365.35,364.01,364.52,8710.0
2021-07-08 12:00:00,364.52,365.0,364.39,364.95,4724.0,364.52,365.0,364.39,364.95,4724.0
2021-07-08 12:05:00,364.61,365.78,364.56,365.51,8237.0,364.61,365.78,364.56,365.51,8237.0
2021-07-08 12:10:00,365.51,365.8,365.0,365.46,10083.0,365.51,365.8,365.0,365.46,10083.0
2021-07-08 12:15:00,365.46,366.35,365.24,366.0,13723.0,365.46,366.35,365.24,366.0,13723.0
2021-07-08 12:20:00,366.11,366.71,365.76,366.35,9044.0,366.11,366.71,365.76,366.35,9044.0
2021-07-08 12:25:00,366.34,366.84,366.27,366.62,6602.0,366.34,366.84,366.27,366.62,6602.0
2021-07-08 12:30:00,366.5,366.63,364.53,364.69,9045.0,366.5,366.63,364.53,364.69,9045.0
2021-07-08 12:35:00,364.77,365.22,364.74,364.92,9694.0,364.77,365.22,364.74,364.92,9694.0
2021-07-08 12:40:00,364.87,365.97,364.86,365.83,7733.0,364.87,365.97,364.86,365.83,7733.0
2021-07-08 12:45:00,365.92,366.0,365.4,365.83,15840.0,365.92,366.0,365.4,365.83,15840.0
2021-07-08 12:50:00,365.86,366.4,365.55,365.92,11131.0,365.86,366.4,365.55,365.92,11131.0
2021-07-08 12:55:00,366.03,366.29,365.79,366.29,4468.0,366.03,366.29,365.79,366.29,4468.0
2021-07-08 13:00:00,366.28,366.3,365.51,365.95,20598.0,366.28,366.3,365.51,365.95,20598.0
2021-07-08 13:05:00,365.86,366.17,365.73,366.0,10397.0,365.86,366.17,365.73,366.0,10397.0
2021-07-08 13:10:00,366.04,366.3,365.87,366.18,12251.0,366.04,366.3,365.87,366.18,12251.0
2021-07-08 13:15:00,366.36,366.51,365.92,366.07,6583.0,366.36,366.51,365.92,366.07,6583.0
2021-07-08 13:20:00,366.0,366.1,365.63,366.0,24070.0,366.0,366.1,365.63,366.0,24070.0
2021-07-08 13:25:00,366.09,366.66,366.09,366.25,10507.0,366.09,366.66,366.09,366.25,10507.0
2021-07-08 13:30:00,366.16,366.56,365.85,366.27,7960.0,366.16,366.56,365.85,366.27,7960.0
2021-07-08 13:35:00,366.23,366.83,366.22,366.83,9578.0,366.23,366.83,366.22,366.83,9578.0
2021-07-08 13:40:00,366.81,368.49,366.61,368.32,35969.0,366.81,368.49,366.61,368.32,35969.0
2021-07-08 13:45:00,368.32,368.5,367.23,367.23,25033.0,368.32,368.5,367.23,367.23,25033.0
2021-07-08 13:50:00,367.43,367.43,366.64,367.24,12273.0,367.43,367.43,366.64,367.24,12273.0
2021-07-08 13:55:00,367.42,367.94,367.33,367.7,5634.0,367.42,367.94,367.33,367.7,5634.0
2021-07-08 14:00:00,367.82,368.78,367.54,368.4,12565.0,367.82,368.78,367.54,368.4,12565.0
2021-07-08 14:05:00,368.39,368.98,368.01,368.81,10543.0,368.39,368.98,368.01,368.81,10543.0
2021-07-08 14:10:00,368.94,370.03,368.94,369.98,15113.0,368.94,370.03,368.94,369.98,15113.0
2021-07-08 14:15:00,370.06,370.07,368.12,368.66,12590.0,370.06,370.07,368.12,368.66,12590.0
2021-07-08 14:20:00,368.37,368.84,368.18,368.44,8057.0,368.37,368.84,368.18,368.44,8057.0
2021-07-08 14:25:00,368.37,368.85,368.2,368.35,13628.0,368.37,368.85,368.2,368.35,13628.0
2021-07-08 14:30:00,368.41,368.54,367.87,368.48,14909.0,368.41,368.54,367.87,368.48,14909.0
2021-07-08 14:35:00,368.5,368.61,367.13,367.6,21759.0,368.5,368.61,367.13,367.6,21759.0
2021-07-08 14:40:00,367.56,367.89,367.5,367.73,4123.0,367.56,367.89,367.5,367.73,4123.0
2021-07-08 14:45:00,367.66,367.9,366.97,367.08,17229.0,367.66,367.9,366.97,367.08,17229.0
2021-07-08 14:50:00,366.96,367.63,366.93,367.6,7631.0,366.96,367.63,366.93,367.6,7631.0
2021-07-08 14:55:00,367.56,368.64,367.56,368.19,10834.0,367.56,368.64,367.56,368.19,10834.0
2021-07-08 15:00:00,368.17,368.93,368.16,368.49,9410.0,368.17,368.93,368.16,368.49,9410.0
2021-07-08 15:05:00,368.59,369.0,367.87,367.88,11575.0,368.59,369.0,367.87,367.88,11575.0
2021-07-08 15:10:00,367.93,368.21,366.79,366.79,15913.0,367.93,368.21,366.79,366.79,15913.0
2021-07-08 15:15:00,366.9,367.12,365.82,365.82,32108.0,366.9,367.12,365.82,365.82,32108.0
2021-07-08 15:20:00,365.94,367.9,365.92,367.63,11253.0,365.94,367.9,365.92,367.63,11253.0
2021-07-08 15:25:00,367.68,367.91,367.21,367.88,14208.0,367.68,367.91,367.21,367.88,14208.0
2021-07-08 15:30:00,367.94,368.21,367.41,367.91,15532.0,367.94,368.21,367.41,367.91,15532.0
2021-07-08 15:35:00,367.85,368.23,367.67,367.67,12447.0,367.85,368.23,367.67,367.67,12447.0
2021-07-08 15:40:00,367.63,367.72,366.97,367.25,15181.0,367.63,367.72,366.97,367.25,15181.0
2021-07-08 15:45:00,367.13,367.45,366.88,366.93,14976.0,367.13,367.45,366.88,366.93,14976.0
2021-07-08 15:50:00,367.03,368.79,367.0,368.47,29364.0,367.03,368.79,367.0,368.47,29364.0
2021-07-08 15:55:00,368.46,369.47,368.46,369.39,68658.0,368.46,369.47,368.46,369.39,68658.0
2021-07-09 09:30:00,371.86,372.12,365.5,366.19,46364.0,371.86,372.12,365.5,366.19,46364.0
2021-07-09 09:35:00,366.06,367.0,365.05,366.0,11816.0,366.06,367.0,365.05,366.0,11816.0
2021-07-09 09:40:00,365.67,366.37,365.36,365.8,8211.0,365.67,366.37,365.36,365.8,8211.0
2021-07-09 09:45:00,365.66,365.66,363.23,364.73,16448.0,365.66,365.66,363.23,364.73,16448.0
2021-07-09 09:50:00,364.8,364.8,363.85,364.2,12971.0,364.8,364.8,363.85,364.2,12971.0
2021-07-09 09:55:00,364.3,364.5,362.67,362.84,15914.0,364.3,364.5,362.67,362.84,15914.0
2021-07-09 10:00:00,362.84,365.5,362.67,365.09,16405.0,362.84,365.5,362.67,365.09,16405.0
2021-07-09 10:05:00,365.44,366.66,364.91,365.81,8334.0,365.44,366.66,364.91,365.81,8334.0
2021-07-09 10:10:00,366.04,367.12,365.12,366.06,8913.0,366.04,367.12,365.12,366.06,8913.0
2021-07-09 10:15:00,366.33,367.7,366.33,367.6,7017.0,366.33,367.7,366.33,367.6,7017.0
2021-07-09 10:20:00,367.62,367.9,366.06,366.23,14803.0,367.62,367.9,366.06,366.23,14803.0
2021-07-09 10:25:00,366.39,367.4,365.82,367.4,7359.0,366.39,367.4,365.82,367.4,7359.0
2021-07-09 10:30:00,367.58,367.59,365.87,366.56,13346.0,367.58,367.59,365.87,366.56,13346.0
2021-07-09 10:35:00,366.73,367.8,366.48,367.45,6829.0,366.73,367.8,366.48,367.45,6829.0
2021-07-09 10:40:00,367.44,368.0,367.37,367.69,7774.0,367.44,368.0,367.37,367.69,7774.0
2021-07-09 10:45:00,367.89,368.8,367.64,368.69,6199.0,367.89,368.8,367.64,368.69,6199.0
2021-07-09 10:50:00,368.69,369.49,368.37,369.45,5466.0,368.69,369.49,368.37,369.45,5466.0
2021-07-09 10:55:00,369.38,369.38,368.09,368.63,7838.0,369.38,369.38,368.09,368.63,7838.0
2021-07-09 11:00:00,368.83,369.85,368.55,368.9,11705.0,368.83,369.85,368.55,368.9,11705.0
2021-07-09 11:05:00,369.2,370.56,368.95,370.56,5613.0,369.2,370.56,368.95,370.56,5613.0
2021-07-09 11:10:00,370.26,371.07,370.02,370.83,15400.0,370.26,371.07,370.02,370.83,15400.0
2021-07-09 11:15:00,371.01,371.15,370.72,371.0,3853.0,371.01,371.15,370.72,371.0,3853.0
2021-07-09 11:20:00,371.0,371.5,370.91,371.19,5026.0,371.0,371.5,370.91,371.19,5026.0
2021-07-09 11:25:00,371.08,371.85,370.85,371.73,8760.0,371.08,371.85,370.85,371.73,8760.0
2021-07-09 11:30:00,371.84,371.84,370.42,371.22,7453.0,371.84,371.84,370.42,371.22,7453.0
2021-07-09 11:35:00,371.32,371.43,370.67,371.29,6690.0,371.32,371.43,370.67,371.29,6690.0
2021-07-09 11:40:00,371.53,371.61,370.67,371.16,9664.0,371.53,371.61,370.67,371.16,9664.0
2021-07-09 11:45:00,371.43,371.69,370.68,371.02,6790.0,371.43,371.69,370.68,371.02,6790.0
2021-07-09 11:50:00,370.93,371.17,369.88,370.09,10487.0,370.93,371.17,369.88,370.09,10487.0
2021-07-09 11:55:00,370.0,370.78,369.82,369.83,4472.0,370.0,370.78,369.82,369.83,4472.0
2021-07-09 12:00:00,369.89,370.67,369.87,369.99,4752.0,369.89,370.67,369.87,369.99,4752.0
2021-07-09 12:05:00,370.0,370.16,369.28,369.83,3332.0,370.0,370.16,369.28,369.83,3332.0
2021-07-09 12:10:00,369.6,369.97,369.41,369.71,3400.0,369.6,369.97,369.41,369.71,3400.0
2021-07-09 12:15:00,369.79,369.87,369.39,369.86,3204.0,369.79,369.87,369.39,369.86,3204.0
2021-07-09 12:20:00,369.88,370.02,369.61,369.63,3061.0,369.88,370.02,369.61,369.63,3061.0
2021-07-09 12:25:00,369.86,370.19,369.57,369.91,5800.0,369.86,370.19,369.57,369.91,5800.0
2021-07-09 12:30:00,369.94,369.96,369.32,369.63,17301.0,369.94,369.96,369.32,369.63,17301.0
2021-07-09 12:35:00,369.69,369.83,369.39,369.39,6405.0,369.69,369.83,369.39,369.39,6405.0
2021-07-09 12:40:00,369.53,369.9,369.33,369.5,5357.0,369.53,369.9,369.33,369.5,5357.0
2021-07-09 12:45:00,369.62,369.83,369.37,369.63,2255.0,369.62,369.83,369.37,369.63,2255.0
2021-07-09 12:50:00,369.6,369.75,351.01,355.49,204206.0,369.6,369.75,351.01,355.49,204206.0
2021-07-09 12:55:00,354.82,364.5,354.0,361.54,135255.0,354.82,364.5,354.0,361.54,135255.0
2021-07-09 13:00:00,362.75,363.46,359.58,360.1,83158.0,362.75,363.46,359.58,360.1,83158.0
2021-07-09 13:05:00,360.34,360.54,356.79,358.28,68450.0,360.34,360.54,356.79,358.28,68450.0
2021-07-09 13:10:00,358.73,360.98,356.02,357.29,42641.0,358.73,360.98,356.02,357.29,42641.0
2021-07-09 13:15:00,357.27,358.43,355.11,357.84,90934.0,357.27,358.43,355.11,357.84,90934.0
2021-07-09 13:20:00,357.87,358.31,355.8,356.05,22155.0,357.87,358.31,355.8,356.05,22155.0
2021-07-09 13:25:00,356.28,356.78,355.35,356.06,24321.0,356.28,356.78,355.35,356.06,24321.0
2021-07-09 13:30:00,356.23,358.89,355.8,357.96,26965.0,356.23,358.89,355.8,357.96,26965.0
2021-07-09 13:35:00,358.66,358.7,355.95,356.46,29507.0,358.66,358.7,355.95,356.46,29507.0
2021-07-09 13:40:00,356.02,357.95,356.01,356.63,23016.0,356.02,357.95,356.01,356.63,23016.0
2021-07-09 13:45:00,356.81,358.48,356.51,357.93,21030.0,356.81,358.48,356.51,357.93,21030.0
2021-07-09 13:50:00,358.05,359.25,357.78,358.61,24265.0,358.05,359.25,357.78,358.61,24265.0
2021-07-09 13:55:00,358.08,358.9,357.42,358.75,13393.0,358.08,358.9,357.42,358.75,13393.0
2021-07-09 14:00:00,358.75,358.9,357.09,357.84,6472.0,358.75,358.9,357.09,357.84,6472.0
2021-07-09 14:05:00,357.81,359.0,357.57,359.0,10379.0,357.81,359.0,357.57,359.0,10379.0
2021-07-09 14:10:00,358.75,359.71,358.75,359.42,14068.0,358.75,359.71,358.75,359.42,14068.0
2021-07-09 14:15:00,359.29,359.64,358.2,358.6,10800.0,359.29,359.64,358.2,358.6,10800.0
2021-07-09 14:20:00,358.69,359.2,357.86,358.81,12594.0,358.69,359.2,357.86,358.81,12594.0
2021-07-09 14:25:00,358.52,358.52,356.74,357.0,11833.0,358.52,358.52,356.74,357.0,11833.0
2021-07-09 14:30:00,356.95,357.57,356.39,356.63,14034.0,356.95,357.57,356.39,356.63,14034.0
2021-07-09 14:35:00,356.7,357.49,356.7,357.33,7388.0,356.7,357.49,356.7,357.33,7388.0
2021-07-09 14:40:00,357.06,359.4,357.04,357.95,34154.0,357.06,359.4,357.04,357.95,34154.0
2021-07-09 14:45:00,358.04,359.0,357.97,358.9,12176.0,358.04,359.0,357.97,358.9,12176.0
2021-07-09 14:50:00,358.99,360.0,358.58,358.7,20865.0,358.99,360.0,358.58,358.7,20865.0
2021-07-09 14:55:00,358.66,358.66,357.77,358.06,10000.0,358.66,358.66,357.77,358.06,10000.0
2021-07-09 15:00:00,358.37,358.67,357.9,357.91,16848.0,358.37,358.67,357.9,357.91,16848.0
2021-07-09 15:05:00,357.98,358.51,357.8,358.51,14792.0,357.98,358.51,357.8,358.51,14792.0
2021-07-09 15:10:00,358.6,358.79,357.59,357.85,8159.0,358.6,358.79,357.59,357.85,8159.0
2021-07-09 15:15:00,358.09,358.39,357.74,357.78,6874.0,358.09,358.39,357.74,357.78,6874.0
2021-07-09 15:20:00,357.69,357.9,357.16,357.19,24596.0,357.69,357.9,357.16,357.19,24596.0
2021-07-09 15:25:00,357.07,357.18,356.56,356.87,10143.0,357.07,357.18,356.56,356.87,10143.0
2021-07-09 15:30:00,356.74,357.13,356.1,356.31,16589.0,356.74,357.13,356.1,356.31,16589.0
2021-07-09 15:35:00,356.08,356.33,355.71,356.3,13911.0,356.08,356.33,355.71,356.3,13911.0
2021-07-09 15:40:00,356.24,356.25,355.72,356.13,12265.0,356.24,356.25,355.72,356.13,12265.0
2021-07-09 15:45:00,356.11,356.95,355.55,356.03,25869.0,356.11,356.95,355.55,356.03,25869.0
2021-07-09 15:50:00,356.42,358.11,356.36,358.02,33285.0,356.42,358.11,356.36,358.02,33285.0
2021-07-09 15:55:00,358.18,358.65,357.82,358.16,78226.0,358.18,358.65,357.82,358.16,78226.0
2021-07-12 09:30:00,357.03,357.99,354.02,356.28,37320.0,357.03,357.99,354.02,356.28,37320.0
2021-07-12 09:35:00,356.26,357.85,355.61,356.04,17490.0,356.26,357.85,355.61,356.04,17490.0
2021-07-12 09:40:00,355.97,355.97,354.37,354.65,10597.0,355.97,355.97,354.37,354.65,10597.0
2021-07-12 09:45:00,354.72,355.39,353.65,355.39,17629.0,354.72,355.39,353.65,355.39,17629.0
2021-07-12 09:50:00,355.4,357.26,354.89,357.17,14282.0,355.4,357.26,354.89,357.17,14282.0
2021-07-12 09:55:00,357.23,357.81,356.84,357.06,8822.0,357.23,357.81,356.84,357.06,8822.0
2021-07-12 10:00:00,356.74,357.9,356.1,357.4,6494.0,356.74,357.9,356.1,357.4,6494.0
2021-07-12 10:05:00,357.39,357.94,357.14,357.81,6583.0,357.39,357.94,357.14,357.81,6583.0
2021-07-12 10:10:00,357.76,357.8,356.78,357.24,7966.0,357.76,357.8,356.78,357.24,7966.0
2021-07-12 10:15:00,357.19,357.63,357.16,357.38,10986.0,357.19,357.63,357.16,357.38,10986.0
2021-07-12 10:20:00,357.23,357.61,356.82,357.27,7028.0,357.23,357.61,356.82,357.27,7028.0
2021-07-12 10:25:00,357.46,357.59,356.99,357.07,9573.0,357.46,357.59,356.99,357.07,9573.0
2021-07-12 10:30:00,357.06,357.06,356.0,356.33,7049.0,357.06,357.06,356.0,356.33,7049.0
2021-07-12 10:35:00,356.61,356.83,355.27,355.66,5182.0,356.61,356.83,355.27,355.66,5182.0
2021-07-12 10:40:00,355.83,356.27,355.83,356.18,13207.0,355.83,356.27,355.83,356.18,13207.0
2021-07-12 10:45:00,356.02,356.24,355.71,355.78,3564.0,356.02,356.24,355.71,355.78,3564.0
2021-07-12 10:50:00,355.84,356.57,355.81,356.14,3100.0,355.84,356.57,355.81,356.14,3100.0
2021-07-12 10:55:00,355.77,356.01,355.22,355.22,5954.0,355.77,356.01,355.22,355.22,5954.0
2021-07-12 11:00:00,355.21,355.21,354.23,354.38,10537.0,355.21,355.21,354.23,354.38,10537.0
2021-07-12 11:05:00,354.53,355.41,354.52,355.14,3727.0,354.53,355.41,354.52,355.14,3727.0
2021-07-12 11:10:00,355.2,356.92,355.13,356.92,4381.0,355.2,356.92,355.13,356.92,4381.0
2021-07-12 11:15:00,356.76,357.0,356.34,356.35,5258.0,356.76,357.0,356.34,356.35,5258.0
2021-07-12 11:20:00,356.35,356.37,355.84,356.06,8357.0,356.35,356.37,355.84,356.06,8357.0
2021-07-12 11:25:00,356.24,356.54,356.07,356.54,4417.0,356.24,356.54,356.07,356.54,4417.0
2021-07-12 11:30:00,356.58,356.76,356.09,356.19,2451.0,356.58,356.76,356.09,356.19,2451.0
2021-07-12 11:35:00,356.4,356.4,355.63,355.9,3913.0,356.4,356.4,355.63,355.9,3913.0
2021-07-12 11:40:00,355.91,356.12,355.51,355.63,3300.0,355.91,356.12,355.51,355.63,3300.0
2021-07-12 11:45:00,355.63,355.63,354.51,354.51,8061.0,355.63,355.63,354.51,354.51,8061.0
2021-07-12 11:50:00,354.6,354.8,354.34,354.68,14761.0,354.6,354.8,354.34,354.68,14761.0
2021-07-12 11:55:00,354.75,354.75,353.66,353.66,5621.0,354.75,354.75,353.66,353.66,5621.0
2021-07-12 12:00:00,353.66,353.73,353.15,353.15,6789.0,353.66,353.73,353.15,353.15,6789.0
2021-07-12 12:05:00,353.25,353.25,352.25,352.5,15053.0,353.25,353.25,352.25,352.5,15053.0
2021-07-12 12:10:00,352.51,353.02,352.25,352.9,5088.0,352.51,353.02,352.25,352.9,5088.0
2021-07-12 12:15:00,353.0,354.04,352.99,353.5,5888.0,353.0,354.04,352.99,353.5,5888.0
2021-07-12 12:20:00,353.51,353.64,353.19,353.26,3776.0,353.51,353.64,353.19,353.26,3776.0
2021-07-12 12:25:00,353.35,353.42,352.79,353.05,3973.0,353.35,353.42,352.79,353.05,3973.0
2021-07-12 12:30:00,353.03,353.6,352.91,352.91,11279.0,353.03,353.6,352.91,352.91,11279.0
2021-07-12 12:35:00,352.57,353.02,352.57,352.94,2029.0,352.57,353.02,352.57,352.94,2029.0
2021-07-12 12:40:00,352.94,353.15,352.55,353.13,6860.0,352.94,353.15,352.55,353.13,6860.0
2021-07-12 12:45:00,353.0,353.03,352.21,352.21,13528.0,353.0,353.03,352.21,352.21,13528.0
2021-07-12 12:50:00,352.09,352.43,351.5,351.75,7478.0,352.09,352.43,351.5,351.75,7478.0
2021-07-12 12:55:00,351.68,351.68,350.5,351.15,8430.0,351.68,351.68,350.5,351.15,8430.0
2021-07-12 13:00:00,351.19,351.45,351.19,351.35,4390.0,351.19,351.45,351.19,351.35,4390.0
2021-07-12 13:05:00,351.51,351.69,351.28,351.43,4346.0,351.51,351.69,351.28,351.43,4346.0
2021-07-12 13:10:00,351.54,351.64,351.25,351.32,4207.0,351.54,351.64,351.25,351.32,4207.0
2021-07-12 13:15:00,351.23,351.49,351.14,351.22,4449.0,351.23,351.49,351.14,351.22,4449.0
2021-07-12 13:20:00,351.23,351.51,351.13,351.37,4857.0,351.23,351.51,351.13,351.37,4857.0
2021-07-12 13:25:00,351.26,351.76,351.26,351.63,2570.0,351.26,351.76,351.26,351.63,2570.0
2021-07-12 13:30:00,351.51,351.92,351.21,351.29,7267.0,351.51,351.92,351.21,351.29,7267.0
2021-07-12 13:35:00,351.37,351.63,351.31,351.61,4843.0,351.37,351.63,351.31,351.61,4843.0
2021-07-12 13:40:00,351.57,351.68,351.4,351.65,2967.0,351.57,351.68,351.4,351.65,2967.0
2021-07-12 13:45:00,351.62,351.73,351.2,351.22,4997.0,351.62,351.73,351.2,351.22,4997.0
2021-07-12 13:50:00,351.24,351.45,350.27,350.67,7277.0,351.24,351.45,350.27,350.67,7277.0
2021-07-12 13:55:00,350.66,350.76,350.44,350.73,3135.0,350.66,350.76,350.44,350.73,3135.0
2021-07-12 14:00:00,350.7,350.83,350.4,350.57,5000.0,350.7,350.83,350.4,350.57,5000.0
2021-07-12 14:05:00,350.46,350.47,349.96,350.18,8268.0,350.46,350.47,349.96,350.18,8268.0
2021-07-12 14:10:00,350.28,350.29,349.78,349.78,9656.0,350.28,350.29,349.78,349.78,9656.0
2021-07-12 14:15:00,349.88,349.94,349.13,349.36,8277.0,349.88,349.94,349.13,349.36,8277.0
2021-07-12 14:20:00,349.5,349.73,349.38,349.38,9226.0,349.5,349.73,349.38,349.38,9226.0
2021-07-12 14:25:00,349.58,350.23,349.4,350.23,4679.0,349.58,350.23,349.4,350.23,4679.0
2021-07-12 14:30:00,350.2,350.44,349.82,350.21,5846.0,350.2,350.44,349.82,350.21,5846.0
2021-07-12 14:35:00,350.18,350.51,350.14,350.37,4847.0,350.18,350.51,350.14,350.37,4847.0
2021-07-12 14:40:00,350.5,350.61,350.26,350.28,3713.0,350.5,350.61,350.26,350.28,3713.0
2021-07-12 14:45:00,350.21,350.68,350.01,350.4,3851.0,350.21,350.68,350.01,350.4,3851.0
2021-07-12 14:50:00,350.43,350.47,349.65,349.88,3375.0,350.43,350.47,349.65,349.88,3375.0
2021-07-12 14:55:00,350.01,350.12,349.61,349.61,6808.0,350.01,350.12,349.61,349.61,6808.0
2021-07-12 15:00:00,349.85,349.85,349.55,349.6,3563.0,349.85,349.85,349.55,349.6,3563.0
2021-07-12 15:05:00,349.67,349.74,349.31,349.74,5050.0,349.67,349.74,349.31,349.74,5050.0
2021-07-12 15:10:00,349.64,349.85,348.62,348.62,6845.0,349.64,349.85,348.62,348.62,6845.0
2021-07-12 15:15:00,348.6,349.76,348.6,349.35,14202.0,348.6,349.76,348.6,349.35,14202.0
2021-07-12 15:20:00,349.28,349.48,348.77,348.92,7809.0,349.28,349.48,348.77,348.92,7809.0
2021-07-12 15:25:00,349.14,349.69,349.03,349.69,6707.0,349.14,349.69,349.03,349.69,6707.0
2021-07-12 15:30:00,349.52,349.72,349.28,349.53,5339.0,349.52,349.72,349.28,349.53,5339.0
2021-07-12 15:35:00,349.8,350.0,349.4,349.47,9873.0,349.8,350.0,349.4,349.47,9873.0
2021-07-12 15:40:00,349.6,350.24,349.48,349.96,15428.0,349.6,350.24,349.48,349.96,15428.0
2021-07-12 15:45:00,349.82,350.4,349.3,350.4,11687.0,349.82,350.4,349.3,350.4,11687.0
2021-07-12 15:50:00,350.6,350.86,349.28,349.59,17186.0,350.6,350.86,349.28,349.59,17186.0
2021-07-12 15:55:00,349.39,349.53,348.7,349.04,65215.0,349.39,349.53,348.7,349.04,65215.0
2021-07-13 09:30:00,349.09,350.92,349.08,350.58,17564.0,349.09,350.92,349.08,350.58,17564.0
2021-07-13 09:35:00,350.81,351.1,350.0,350.0,7796.0,350.81,351.1,350.0,350.0,7796.0
2021-07-13 09:40:00,349.71,350.58,349.38,350.4,41570.0,349.71,350.58,349.38,350.4,41570.0
2021-07-13 09:45:00,350.46,350.64,349.69,349.73,18417.0,350.46,350.64,349.69,349.73,18417.0
2021-07-13 09:50:00,349.5,349.67,348.5,348.92,7936.0,349.5,349.67,348.5,348.92,7936.0
2021-07-13 09:55:00,349.19,349.2,348.32,348.39,4885.0,349.19,349.2,348.32,348.39,4885.0
2021-07-13 10:00:00,348.7,349.17,347.63,347.8,8121.0,348.7,349.17,347.63,347.8,8121.0
2021-07-13 10:05:00,347.56,348.51,347.5,348.44,7248.0,347.56,348.51,347.5,348.44,7248.0
2021-07-13 10:10:00,348.62,348.8,347.91,348.0,7500.0,348.62,348.8,347.91,348.0,7500.0
2021-07-13 10:15:00,348.0,348.46,347.8,348.46,3907.0,348.0,348.46,347.8,348.46,3907.0
2021-07-13 10:20:00,348.25,349.25,348.16,349.15,7100.0,348.25,349.25,348.16,349.15,7100.0
2021-07-13 10:25:00,349.48,350.27,349.42,350.21,5508.0,349.48,350.27,349.42,350.21,5508.0
2021-07-13 10:30:00,350.06,350.96,350.06,350.25,8225.0,350.06,350.96,350.06,350.25,8225.0
2021-07-13 10:35:00,350.19,350.43,350.03,350.4,4675.0,350.19,350.43,350.03,350.4,4675.0
2021-07-13 10:40:00,350.39,350.54,350.13,350.2,2802.0,350.39,350.54,350.13,350.2,2802.0
2021-07-13 10:45:00,350.38,350.75,350.08,350.6,20492.0,350.38,350.75,350.08,350.6,20492.0
2021-07-13 10:50:00,350.65,351.1,350.29,350.83,17636.0,350.65,351.1,350.29,350.83,17636.0
2021-07-13 10:55:00,350.93,351.12,350.71,351.12,6947.0,350.93,351.12,350.71,351.12,6947.0
2021-07-13 11:00:00,351.07,351.18,350.67,350.94,2594.0,351.07,351.18,350.67,350.94,2594.0
2021-07-13 11:05:00,351.07,353.39,351.07,353.39,13625.0,351.07,353.39,351.07,353.39,13625.0
2021-07-13 11:10:00,353.22,354.71,352.83,354.49,7095.0,353.22,354.71,352.83,354.49,7095.0
2021-07-13 11:15:00,354.84,355.94,354.6,355.15,14466.0,354.84,355.94,354.6,355.15,14466.0
2021-07-13 11:20:00,355.26,356.37,355.18,356.09,5689.0,355.26,356.37,355.18,356.09,5689.0
2021-07-13 11:25:00,356.23,357.21,356.23,357.16,10371.0,356.23,357.21,356.23,357.16,10371.0
2021-07-13 11:30:00,357.24,357.24,356.21,356.31,6108.0,357.24,357.24,356.21,356.31,6108.0
2021-07-13 11:35:00,356.41,356.45,354.86,355.33,4892.0,356.41,356.45,354.86,355.33,4892.0
2021-07-13 11:40:00,355.05,355.12,354.42,354.73,5744.0,355.05,355.12,354.42,354.73,5744.0
2021-07-13 11:45:00,354.62,355.02,354.0,354.63,10069.0,354.62,355.02,354.0,354.63,10069.0
2021-07-13 11:50:00,354.28,355.39,354.23,355.39,3616.0,354.28,355.39,354.23,355.39,3616.0
2021-07-13 11:55:00,355.42,355.55,355.16,355.36,5975.0,355.42,355.55,355.16,355.36,5975.0
2021-07-13 12:00:00,355.22,355.22,354.09,354.6,5855.0,355.22,355.22,354.09,354.6,5855.0
2021-07-13 12:05:00,354.85,355.43,354.45,355.25,3355.0,354.85,355.43,354.45,355.25,3355.0
2021-07-13 12:10:00,355.29,355.29,354.77,355.02,1354.0,355.29,355.29,354.77,355.02,1354.0
2021-07-13 12:15:00,354.42,354.64,354.36,354.58,1431.0,354.42,354.64,354.36,354.58,1431.0
2021-07-13 12:20:00,354.84,355.1,354.6,354.84,3388.0,354.84,355.1,354.6,354.84,3388.0
2021-07-13 12:25:00,354.85,355.16,354.31,354.31,2900.0,354.85,355.16,354.31,354.31,2900.0
2021-07-13 12:30:00,354.31,354.83,354.27,354.83,1800.0,354.31,354.83,354.27,354.83,1800.0
2021-07-13 12:35:00,354.77,355.07,354.6,355.0,2661.0,354.77,355.07,354.6,355.0,2661.0
2021-07-13 12:40:00,355.24,355.26,355.0,355.2,1180.0,355.24,355.26,355.0,355.2,1180.0
2021-07-13 12:45:00,355.23,355.7,354.89,355.27,18222.0,355.23,355.7,354.89,355.27,18222.0
2021-07-13 12:50:00,355.15,355.56,355.12,355.45,2971.0,355.15,355.56,355.12,355.45,2971.0
2021-07-13 12:55:00,355.33,355.33,355.13,355.29,1100.0,355.33,355.33,355.13,355.29,1100.0
2021-07-13 13:00:00,355.1,355.27,354.68,354.68,1400.0,355.1,355.27,354.68,354.68,1400.0
2021-07-13 13:05:00,354.5,354.5,353.98,354.0,5907.0,354.5,354.5,353.98,354.0,5907.0
2021-07-13 13:10:00,353.92,354.0,353.84,354.0,4240.0,353.92,354.0,353.84,354.0,4240.0
2021-07-13 13:15:00,353.8,353.8,352.86,352.87,3332.0,353.8,353.8,352.86,352.87,3332.0
2021-07-13 13:20:00,353.15,353.25,352.93,352.93,1652.0,353.15,353.25,352.93,352.93,1652.0
2021-07-13 13:25:00,352.94,353.06,352.68,353.06,3774.0,352.94,353.06,352.68,353.06,3774.0
2021-07-13 13:30:00,352.9,353.08,352.64,352.64,700.0,352.9,353.08,352.64,352.64,700.0
2021-07-13 13:35:00,352.62,353.45,351.76,353.45,5177.0,352.62,353.45,351.76,353.45,5177.0
2021-07-13 13:40:00,353.69,354.43,353.67,354.16,1805.0,353.69,354.43,353.67,354.16,1805.0
2021-07-13 13:45:00,354.11,354.42,354.01,354.42,800.0,354.11,354.42,354.01,354.42,800.0
2021-07-13 13:50:00,354.2,354.3,354.09,354.22,1700.0,354.2,354.3,354.09,354.22,1700.0
2021-07-13 13:55:00,354.43,354.64,354.1,354.23,3029.0,354.43,354.64,354.1,354.23,3029.0
2021-07-13 14:00:00,354.08,354.08,353.26,353.44,4059.0,354.08,354.08,353.26,353.44,4059.0
2021-07-13 14:05:00,353.36,353.81,352.9,353.0,6838.0,353.36,353.81,352.9,353.0,6838.0
2021-07-13 14:10:00,353.02,353.27,352.87,353.03,6383.0,353.02,353.27,352.87,353.03,6383.0
2021-07-13 14:15:00,353.02,353.2,352.66,353.01,3163.0,353.02,353.2,352.66,353.01,3163.0
2021-07-13 14:20:00,353.0,353.16,352.58,352.68,2832.0,353.0,353.16,352.58,352.68,2832.0
2021-07-13 14:25:00,352.75,352.97,352.68,352.72,4650.0,352.75,352.97,352.68,352.72,4650.0
2021-07-13 14:30:00,352.69,352.93,352.58,352.68,3708.0,352.69,352.93,352.58,352.68,3708.0
2021-07-13 14:35:00,352.85,352.95,352.4,352.5,3316.0,352.85,352.95,352.4,352.5,3316.0
2021-07-13 14:40:00,352.52,352.52,351.96,352.13,3243.0,352.52,352.52,351.96,352.13,3243.0
2021-07-13 14:45:00,352.13,352.74,352.13,352.74,3847.0,352.13,352.74,352.13,352.74,3847.0
2021-07-13 14:50:00,352.64,352.66,352.38,352.54,2404.0,352.64,352.66,352.38,352.54,2404.0
2021-07-13 14:55:00,352.67,352.67,351.8,351.8,5800.0,352.67,352.67,351.8,351.8,5800.0
2021-07-13 15:00:00,351.74,352.08,351.48,351.48,3934.0,351.74,352.08,351.48,351.48,3934.0
2021-07-13 15:05:00,351.26,351.54,351.26,351.5,2300.0,351.26,351.54,351.26,351.5,2300.0
2021-07-13 15:10:00,351.47,351.71,351.27,351.71,2667.0,351.47,351.71,351.27,351.71,2667.0
2021-07-13 15:15:00,351.58,351.65,351.2,351.24,3325.0,351.58,351.65,351.2,351.24,3325.0
2021-07-13 15:20:00,351.27,351.38,350.81,350.87,7504.0,351.27,351.38,350.81,350.87,7504.0
2021-07-13 15:25:00,350.98,351.68,350.95,351.4,4334.0,350.98,351.68,350.95,351.4,4334.0
2021-07-13 15:30:00,351.36,351.43,351.07,351.09,4541.0,351.36,351.43,351.07,351.09,4541.0
2021-07-13 15:35:00,351.15,351.78,351.03,351.65,5487.0,351.15,351.78,351.03,351.65,5487.0
2021-07-13 15:40:00,351.57,351.74,351.32,351.32,4788.0,351.57,351.74,351.32,351.32,4788.0
2021-07-13 15:45:00,351.47,351.47,350.83,350.89,8389.0,351.47,351.47,350.83,350.89,8389.0
2021-07-13 15:50:00,350.86,351.37,350.41,351.37,23034.0,350.86,351.37,350.41,351.37,23034.0
2021-07-13 15:55:00,351.79,352.0,351.25,351.82,32712.0,351.79,352.0,351.25,351.82,32712.0
2021-07-14 09:30:00,351.33,351.45,349.89,351.0,54130.0,351.33,351.45,349.89,351.0,54130.0
2021-07-14 09:35:00,350.94,351.16,349.68,350.48,13921.0,350.94,351.16,349.68,350.48,13921.0
2021-07-14 09:40:00,350.26,352.82,350.26,352.15,10335.0,350.26,352.82,350.26,352.15,10335.0
2021-07-14 09:45:00,352.55,352.55,351.16,351.66,4438.0,352.55,352.55,351.16,351.66,4438.0
2021-07-14 09:50:00,352.07,352.99,351.71,352.88,5781.0,352.07,352.99,351.71,352.88,5781.0
2021-07-14 09:55:00,352.83,354.37,352.48,352.88,13560.0,352.83,354.37,352.48,352.88,13560.0
2021-07-14 10:00:00,352.85,353.0,352.51,352.6,2744.0,352.85,353.0,352.51,352.6,2744.0
2021-07-14 10:05:00,353.22,353.22,351.78,351.99,3782.0,353.22,353.22,351.78,351.99,3782.0
2021-07-14 10:10:00,352.01,352.36,351.55,351.75,4286.0,352.01,352.36,351.55,351.75,4286.0
2021-07-14 10:15:00,351.61,352.42,351.61,352.11,3618.0,351.61,352.42,351.61,352.11,3618.0
2021-07-14 10:20:00,352.14,353.02,352.14,353.02,3157.0,352.14,353.02,352.14,353.02,3157.0
2021-07-14 10:25:00,353.4,354.09,352.97,354.01,4182.0,353.4,354.09,352.97,354.01,4182.0
2021-07-14 10:30:00,354.2,354.58,353.22,354.58,6918.0,354.2,354.58,353.22,354.58,6918.0
2021-07-14 10:35:00,354.4,355.53,354.37,354.74,5358.0,354.4,355.53,354.37,354.74,5358.0
2021-07-14 10:40:00,355.0,355.19,354.14,354.14,2434.0,355.0,355.19,354.14,354.14,2434.0
2021-07-14 10:45:00,354.25,355.46,354.21,355.46,2684.0,354.25,355.46,354.21,355.46,2684.0
2021-07-14 10:50:00,355.12,355.12,354.45,354.55,8743.0,355.12,355.12,354.45,354.55,8743.0
2021-07-14 10:55:00,354.45,354.66,354.14,354.45,5854.0,354.45,354.66,354.14,354.45,5854.0
2021-07-14 11:00:00,354.4,354.64,354.16,354.16,3425.0,354.4,354.64,354.16,354.16,3425.0
2021-07-14 11:05:00,354.03,354.19,353.18,353.28,4396.0,354.03,354.19,353.18,353.28,4396.0
2021-07-14 11:10:00,353.47,353.7,353.46,353.54,1700.0,353.47,353.7,353.46,353.54,1700.0
2021-07-14 11:15:00,353.53,353.91,353.47,353.47,6511.0,353.53,353.91,353.47,353.47,6511.0
2021-07-14 11:20:00,353.81,353.84,353.51,353.71,4333.0,353.81,353.84,353.51,353.71,4333.0
2021-07-14 11:25:00,353.75,353.88,352.87,352.87,2700.0,353.75,353.88,352.87,352.87,2700.0
2021-07-14 11:30:00,352.7,353.74,352.13,353.74,3382.0,352.7,353.74,352.13,353.74,3382.0
2021-07-14 11:35:00,353.85,354.66,353.84,354.5,14400.0,353.85,354.66,353.84,354.5,14400.0
2021-07-14 11:40:00,354.49,354.86,354.05,354.35,2930.0,354.49,354.86,354.05,354.35,2930.0
2021-07-14 11:45:00,354.19,354.24,353.63,354.05,1813.0,354.19,354.24,353.63,354.05,1813.0
2021-07-14 11:50:00,353.64,354.12,353.63,353.8,4052.0,353.64,354.12,353.63,353.8,4052.0
2021-07-14 11:55:00,353.65,354.14,353.65,353.78,1000.0,353.65,354.14,353.65,353.78,1000.0
2021-07-14 12:00:00,353.96,354.55,353.96,354.29,4005.0,353.96,354.55,353.96,354.29,4005.0
2021-07-14 12:05:00,354.15,354.41,354.0,354.41,1526.0,354.15,354.41,354.0,354.41,1526.0
2021-07-14 12:10:00,354.32,354.94,354.32,354.94,2134.0,354.32,354.94,354.32,354.94,2134.0
2021-07-14 12:15:00,354.92,355.2,354.7,354.98,3457.0,354.92,355.2,354.7,354.98,3457.0
2021-07-14 12:20:00,354.93,355.81,354.8,355.81,7231.0,354.93,355.81,354.8,355.81,7231.0
2021-07-14 12:25:00,355.77,355.92,355.64,355.77,1304.0,355.77,355.92,355.64,355.77,1304.0
2021-07-14 12:30:00,355.9,356.55,355.85,356.38,5121.0,355.9,356.55,355.85,356.38,5121.0
2021-07-14 12:35:00,356.3,356.36,355.78,356.01,3423.0,356.3,356.36,355.78,356.01,3423.0
2021-07-14 12:40:00,356.22,356.57,356.01,356.5,3984.0,356.22,356.57,356.01,356.5,3984.0
2021-07-14 12:45:00,356.26,356.39,355.94,356.21,7115.0,356.26,356.39,355.94,356.21,7115.0
2021-07-14 12:50:00,356.12,356.53,355.94,356.53,1278.0,356.12,356.53,355.94,356.53,1278.0
2021-07-14 12:55:00,356.55,356.97,356.38,356.89,2907.0,356.55,356.97,356.38,356.89,2907.0
2021-07-14 13:00:00,356.94,357.48,356.56,357.17,6763.0,356.94,357.48,356.56,357.17,6763.0
2021-07-14 13:05:00,357.34,357.71,357.1,357.1,3669.0,357.34,357.71,357.1,357.1,3669.0
2021-07-14 13:10:00,356.9,357.06,356.55,357.0,6556.0,356.9,357.06,356.55,357.0,6556.0
2021-07-14 13:15:00,356.89,357.13,356.61,356.76,3674.0,356.89,357.13,356.61,356.76,3674.0
2021-07-14 13:20:00,356.6,356.75,356.3,356.58,13479.0,356.6,356.75,356.3,356.58,13479.0
2021-07-14 13:25:00,356.53,356.62,356.07,356.35,2881.0,356.53,356.62,356.07,356.35,2881.0
2021-07-14 13:30:00,356.39,356.76,356.37,356.68,7884.0,356.39,356.76,356.37,356.68,7884.0
2021-07-14 13:35:00,356.76,356.96,356.66,356.83,12404.0,356.76,356.96,356.66,356.83,12404.0
2021-07-14 13:40:00,356.9,356.94,356.51,356.66,2874.0,356.9,356.94,356.51,356.66,2874.0
2021-07-14 13:45:00,356.55,356.75,356.52,356.72,2250.0,356.55,356.75,356.52,356.72,2250.0
2021-07-14 13:50:00,356.75,357.0,356.52,356.92,4298.0,356.75,357.0,356.52,356.92,4298.0
2021-07-14 13:55:00,357.08,357.27,356.61,357.18,3630.0,357.08,357.27,356.61,357.18,3630.0
2021-07-14 14:00:00,357.11,357.25,357.11,357.25,700.0,357.11,357.25,357.11,357.25,700.0
2021-07-14 14:05:00,356.97,357.49,356.83,357.34,6650.0,356.97,357.49,356.83,357.34,6650.0
2021-07-14 14:10:00,357.2,357.4,357.18,357.31,1740.0,357.2,357.4,357.18,357.31,1740.0
2021-07-14 14:15:00,357.25,357.47,357.13,357.34,1345.0,357.25,357.47,357.13,357.34,1345.0
2021-07-14 14:20:00,357.27,357.27,356.68,356.75,2956.0,357.27,357.27,356.68,356.75,2956.0
2021-07-14 14:25:00,356.75,358.77,356.74,357.6,18127.0,356.75,358.77,356.74,357.6,18127.0
2021-07-14 14:30:00,357.58,358.31,357.24,357.27,11197.0,357.58,358.31,357.24,357.27,11197.0
2021-07-14 14:35:00,357.25,357.35,356.93,357.15,25700.0,357.25,357.35,356.93,357.15,25700.0
2021-07-14 14:40:00,357.15,357.26,356.71,356.82,4838.0,357.15,357.26,356.71,356.82,4838.0
2021-07-14 14:45:00,356.6,356.9,356.01,356.01,3570.0,356.6,356.9,356.01,356.01,3570.0
2021-07-14 14:50:00,355.91,356.01,354.94,354.99,3050.0,355.91,356.01,354.94,354.99,3050.0
2021-07-14 14:55:00,354.94,355.29,354.75,354.97,5831.0,354.94,355.29,354.75,354.97,5831.0
2021-07-14 15:00:00,354.97,355.45,354.97,355.45,1109.0,354.97,355.45,354.97,355.45,1109.0
2021-07-14 15:05:00,355.37,355.37,354.76,355.15,4337.0,355.37,355.37,354.76,355.15,4337.0
2021-07-14 15:10:00,355.02,355.74,354.86,355.09,14013.0,355.02,355.74,354.86,355.09,14013.0
2021-07-14 15:15:00,355.0,355.35,354.33,354.33,18835.0,355.0,355.35,354.33,354.33,18835.0
2021-07-14 15:20:00,354.16,354.16,353.78,353.79,3356.0,354.16,354.16,353.78,353.79,3356.0
2021-07-14 15:25:00,353.76,353.96,353.5,353.66,12745.0,353.76,353.96,353.5,353.66,12745.0
2021-07-14 15:30:00,353.53,353.83,353.14,353.28,4668.0,353.53,353.83,353.14,353.28,4668.0
2021-07-14 15:35:00,353.2,353.42,352.56,353.0,12487.0,353.2,353.42,352.56,353.0,12487.0
2021-07-14 15:40:00,352.82,353.18,352.1,352.83,18265.0,352.82,353.18,352.1,352.83,18265.0
2021-07-14 15:45:00,352.88,353.1,351.99,352.12,9646.0,352.88,353.1,351.99,352.12,9646.0
2021-07-14 15:50:00,352.06,352.83,351.39,351.76,41766.0,352.06,352.83,351.39,351.76,41766.0
2021-07-14 15:55:00,351.85,352.23,351.35,352.23,52424.0,351.85,352.23,351.35,352.23,52424.0
2021-07-15 09:30:00,341.85,343.04,340.39,340.72,87400.0,341.85,343.04,340.39,340.72,87400.0
2021-07-15 09:35:00,340.94,340.99,335.09,335.57,77204.0,340.94,340.99,335.09,335.57,77204.0
2021-07-15 09:40:00,335.48,337.38,335.23,335.44,63720.0,335.48,337.38,335.23,335.44,63720.0
2021-07-15 09:45:00,335.23,338.0,335.02,336.56,32531.0,335.23,338.0,335.02,336.56,32531.0
2021-07-15 09:50:00,336.4,337.82,336.27,337.13,33902.0,336.4,337.82,336.27,337.13,33902.0
2021-07-15 09:55:00,337.21,339.21,336.85,338.69,21957.0,337.21,339.21,336.85,338.69,21957.0
2021-07-15 10:00:00,338.38,338.96,336.68,336.91,20618.0,338.38,338.96,336.68,336.91,20618.0
2021-07-15 10:05:00,336.96,336.96,335.53,336.12,17908.0,336.96,336.96,335.53,336.12,17908.0
2021-07-15 10:10:00,336.12,336.38,335.18,335.49,13586.0,336.12,336.38,335.18,335.49,13586.0
2021-07-15 10:15:00,335.5,336.58,334.83,336.58,21077.0,335.5,336.58,334.83,336.58,21077.0
2021-07-15 10:20:00,336.41,336.46,335.1,335.64,16761.0,336.41,336.46,335.1,335.64,16761.0
2021-07-15 10:25:00,335.68,336.09,332.33,332.42,64271.0,335.68,336.09,332.33,332.42,64271.0
2021-07-15 10:30:00,332.43,335.5,332.33,334.76,45382.0,332.43,335.5,332.33,334.76,45382.0
2021-07-15 10:35:00,335.1,335.1,333.28,333.69,13022.0,335.1,335.1,333.28,333.69,13022.0
2021-07-15 10:40:00,333.59,333.73,331.36,332.1,30883.0,333.59,333.73,331.36,332.1,30883.0
2021-07-15 10:45:00,331.84,332.22,330.5,330.9,25045.0,331.84,332.22,330.5,330.9,25045.0
2021-07-15 10:50:00,330.7,333.0,330.51,332.15,29275.0,330.7,333.0,330.51,332.15,29275.0
2021-07-15 10:55:00,332.67,332.68,330.79,330.79,9428.0,332.67,332.68,330.79,330.79,9428.0
2021-07-15 11:00:00,330.76,330.76,329.0,329.4,37619.0,330.76,330.76,329.0,329.4,37619.0
2021-07-15 11:05:00,329.49,331.9,329.43,331.71,24517.0,329.49,331.9,329.43,331.71,24517.0
2021-07-15 11:10:00,331.68,332.25,331.15,331.15,19598.0,331.68,332.25,331.15,331.15,19598.0
2021-07-15 11:15:00,331.23,331.51,330.72,330.81,16108.0,331.23,331.51,330.72,330.81,16108.0
2021-07-15 11:20:00,330.89,331.3,330.75,330.85,14724.0,330.89,331.3,330.75,330.85,14724.0
2021-07-15 11:25:00,330.85,332.5,330.84,332.2,20456.0,330.85,332.5,330.84,332.2,20456.0
2021-07-15 11:30:00,332.18,332.51,330.89,331.42,18779.0,332.18,332.51,330.89,331.42,18779.0
2021-07-15 11:35:00,331.32,331.4,330.71,330.83,8411.0,331.32,331.4,330.71,330.83,8411.0
2021-07-15 11:40:00,330.75,331.5,330.45,331.31,11919.0,330.75,331.5,330.45,331.31,11919.0
2021-07-15 11:45:00,331.4,331.41,329.85,329.88,10719.0,331.4,331.41,329.85,329.88,10719.0
2021-07-15 11:50:00,329.97,330.26,328.63,329.0,17652.0,329.97,330.26,328.63,329.0,17652.0
2021-07-15 11:55:00,329.05,329.1,328.54,328.97,18722.0,329.05,329.1,328.54,328.97,18722.0
2021-07-15 12:00:00,329.0,329.1,328.62,328.77,16469.0,329.0,329.1,328.62,328.77,16469.0
2021-07-15 12:05:00,328.78,329.5,328.5,328.54,15174.0,328.78,329.5,328.5,328.54,15174.0
2021-07-15 12:10:00,328.54,329.36,328.47,329.1,19462.0,328.54,329.36,328.47,329.1,19462.0
2021-07-15 12:15:00,329.15,329.15,328.2,328.46,19872.0,329.15,329.15,328.2,328.46,19872.0
2021-07-15 12:20:00,328.2,328.54,327.01,328.36,23515.0,328.2,328.54,327.01,328.36,23515.0
2021-07-15 12:25:00,328.35,329.74,328.2,329.15,22509.0,328.35,329.74,328.2,329.15,22509.0
2021-07-15 12:30:00,329.15,329.46,328.97,329.31,9124.0,329.15,329.46,328.97,329.31,9124.0
2021-07-15 12:35:00,329.3,330.03,328.34,329.17,26264.0,329.3,330.03,328.34,329.17,26264.0
2021-07-15 12:40:00,329.1,329.1,328.14,328.25,18490.0,329.1,329.1,328.14,328.25,18490.0
2021-07-15 12:45:00,328.32,329.34,327.46,327.48,12750.0,328.32,329.34,327.46,327.48,12750.0
2021-07-15 12:50:00,327.52,327.86,327.0,327.86,20810.0,327.52,327.86,327.0,327.86,20810.0
2021-07-15 12:55:00,327.83,328.88,327.76,328.84,30999.0,327.83,328.88,327.76,328.84,30999.0
2021-07-15 13:00:00,328.67,328.7,327.54,327.75,17558.0,328.67,328.7,327.54,327.75,17558.0
2021-07-15 13:05:00,327.74,329.38,327.74,329.17,13105.0,327.74,329.38,327.74,329.17,13105.0
2021-07-15 13:10:00,329.33,329.47,328.49,328.49,18474.0,329.33,329.47,328.49,328.49,18474.0
2021-07-15 13:15:00,328.59,329.1,328.09,328.49,15223.0,328.59,329.1,328.09,328.49,15223.0
2021-07-15 13:20:00,328.5,329.0,328.35,328.47,10127.0,328.5,329.0,328.35,328.47,10127.0
2021-07-15 13:25:00,328.57,328.76,327.93,327.93,13220.0,328.57,328.76,327.93,327.93,13220.0
2021-07-15 13:30:00,327.59,328.04,327.23,327.63,17776.0,327.59,328.04,327.23,327.63,17776.0
2021-07-15 13:35:00,327.5,328.0,326.57,327.16,43568.0,327.5,328.0,326.57,327.16,43568.0
2021-07-15 13:40:00,327.06,327.32,326.0,326.0,16703.0,327.06,327.32,326.0,326.0,16703.0
2021-07-15 13:45:00,326.22,326.65,325.55,326.02,30272.0,326.22,326.65,325.55,326.02,30272.0
2021-07-15 13:50:00,326.17,326.97,325.92,326.68,25136.0,326.17,326.97,325.92,326.68,25136.0
2021-07-15 13:55:00,326.68,326.8,325.82,326.79,9305.0,326.68,326.8,325.82,326.79,9305.0
2021-07-15 14:00:00,326.79,326.82,326.24,326.31,8332.0,326.79,326.82,326.24,326.31,8332.0
2021-07-15 14:05:00,326.16,327.08,325.81,326.9,25365.0,326.16,327.08,325.81,326.9,25365.0
2021-07-15 14:10:00,326.79,326.79,325.89,326.25,8549.0,326.79,326.79,325.89,326.25,8549.0
2021-07-15 14:15:00,326.2,326.29,325.4,325.61,15048.0,326.2,326.29,325.4,325.61,15048.0
2021-07-15 14:20:00,325.54,325.61,324.5,324.57,10722.0,325.54,325.61,324.5,324.57,10722.0
2021-07-15 14:25:00,324.71,324.92,323.71,324.54,24674.0,324.71,324.92,323.71,324.54,24674.0
2021-07-15 14:30:00,324.48,326.01,324.48,325.62,14076.0,324.48,326.01,324.48,325.62,14076.0
2021-07-15 14:35:00,325.61,325.68,324.67,324.72,10195.0,325.61,325.68,324.67,324.72,10195.0
2021-07-15 14:40:00,324.64,325.28,324.45,325.09,28624.0,324.64,325.28,324.45,325.09,28624.0
2021-07-15 14:45:00,325.09,325.19,324.16,324.64,14610.0,325.09,325.19,324.16,324.64,14610.0
2021-07-15 14:50:00,324.8,325.88,324.38,325.75,17417.0,324.8,325.88,324.38,325.75,17417.0
2021-07-15 14:55:00,325.91,326.21,325.5,325.93,20867.0,325.91,326.21,325.5,325.93,20867.0
2021-07-15 15:00:00,325.78,327.31,325.78,327.15,22182.0,325.78,327.31,325.78,327.15,22182.0
2021-07-15 15:05:00,327.16,328.72,327.16,328.37,33335.0,327.16,328.72,327.16,328.37,33335.0
2021-07-15 15:10:00,328.33,328.44,327.4,328.09,32174.0,328.33,328.44,327.4,328.09,32174.0
2021-07-15 15:15:00,328.14,328.9,327.53,327.75,35383.0,328.14,328.9,327.53,327.75,35383.0
2021-07-15 15:20:00,327.89,329.05,327.89,328.52,19329.0,327.89,329.05,327.89,328.52,19329.0
2021-07-15 15:25:00,328.52,329.49,328.51,328.82,17737.0,328.52,329.49,328.51,328.82,17737.0
2021-07-15 15:30:00,328.75,329.08,328.35,328.37,25718.0,328.75,329.08,328.35,328.37,25718.0
2021-07-15 15:35:00,328.43,329.85,327.89,328.13,24049.0,328.43,329.85,327.89,328.13,24049.0
2021-07-15 15:40:00,327.88,328.82,326.95,326.96,26114.0,327.88,328.82,326.95,326.96,26114.0
2021-07-15 15:45:00,327.01,328.36,326.8,327.08,50392.0,327.01,328.36,326.8,327.08,50392.0
2021-07-15 15:50:00,327.34,328.63,327.33,328.05,38886.0,327.34,328.63,327.33,328.05,38886.0
2021-07-15 15:55:00,328.05,328.6,327.78,328.07,67945.0,328.05,328.6,327.78,328.07,67945.0
2021-07-16 09:30:00,323.97,327.61,323.0,326.73,73291.0,323.97,327.61,323.0,326.73,73291.0
2021-07-16 09:35:00,326.97,327.49,324.97,327.08,29045.0,326.97,327.49,324.97,327.08,29045.0
2021-07-16 09:40:00,326.94,327.44,325.99,325.99,24135.0,326.94,327.44,325.99,325.99,24135.0
2021-07-16 09:45:00,326.03,329.23,326.03,329.23,22257.0,326.03,329.23,326.03,329.23,22257.0
2021-07-16 09:50:00,329.01,329.7,326.75,326.75,10938.0,329.01,329.7,326.75,326.75,10938.0
2021-07-16 09:55:00,327.06,327.15,325.78,326.48,17074.0,327.06,327.15,325.78,326.48,17074.0
2021-07-16 10:00:00,326.3,327.29,326.05,326.81,10030.0,326.3,327.29,326.05,326.81,10030.0
2021-07-16 10:05:00,327.02,327.17,325.45,325.47,9018.0,327.02,327.17,325.45,325.47,9018.0
2021-07-16 10:10:00,325.68,325.77,323.83,323.83,15352.0,325.68,325.77,323.83,323.83,15352.0
2021-07-16 10:15:00,323.65,325.42,323.54,325.27,15648.0,323.65,325.42,323.54,325.27,15648.0
2021-07-16 10:20:00,325.2,325.82,324.69,324.96,9256.0,325.2,325.82,324.69,324.96,9256.0
2021-07-16 10:25:00,324.94,325.93,324.56,325.67,7364.0,324.94,325.93,324.56,325.67,7364.0
2021-07-16 10:30:00,325.53,326.85,325.37,326.74,8937.0,325.53,326.85,325.37,326.74,8937.0
2021-07-16 10:35:00,326.62,327.72,326.36,327.72,4395.0,326.62,327.72,326.36,327.72,4395.0
2021-07-16 10:40:00,327.72,329.25,327.71,329.01,4289.0,327.72,329.25,327.71,329.01,4289.0
2021-07-16 10:45:00,328.91,329.69,328.85,329.48,11255.0,328.91,329.69,328.85,329.48,11255.0
2021-07-16 10:50:00,329.56,331.0,329.56,330.07,15135.0,329.56,331.0,329.56,330.07,15135.0
2021-07-16 10:55:00,330.11,331.11,329.63,329.63,23342.0,330.11,331.11,329.63,329.63,23342.0
2021-07-16 11:00:00,329.56,329.56,327.73,327.83,19945.0,329.56,329.56,327.73,327.83,19945.0
2021-07-16 11:05:00,327.82,328.29,326.79,327.05,7772.0,327.82,328.29,326.79,327.05,7772.0
2021-07-16 11:10:00,327.13,327.13,326.04,326.16,6161.0,327.13,327.13,326.04,326.16,6161.0
2021-07-16 11:15:00,326.36,327.25,326.14,326.69,18220.0,326.36,327.25,326.14,326.69,18220.0
2021-07-16 11:20:00,326.69,327.32,326.31,327.19,8218.0,326.69,327.32,326.31,327.19,8218.0
2021-07-16 11:25:00,327.32,328.65,327.2,328.28,8965.0,327.32,328.65,327.2,328.28,8965.0
2021-07-16 11:30:00,328.3,328.86,327.7,328.77,11814.0,328.3,328.86,327.7,328.77,11814.0
2021-07-16 11:35:00,328.79,329.0,328.24,328.28,5870.0,328.79,329.0,328.24,328.28,5870.0
2021-07-16 11:40:00,328.27,328.27,327.09,327.22,7210.0,328.27,328.27,327.09,327.22,7210.0
2021-07-16 11:45:00,327.09,327.73,326.76,327.7,8054.0,327.09,327.73,326.76,327.7,8054.0
2021-07-16 11:50:00,327.74,327.81,327.47,327.64,3731.0,327.74,327.81,327.47,327.64,3731.0
2021-07-16 11:55:00,327.64,328.46,327.5,328.46,6778.0,327.64,328.46,327.5,328.46,6778.0
2021-07-16 12:00:00,328.47,329.14,328.23,329.13,17016.0,328.47,329.14,328.23,329.13,17016.0
2021-07-16 12:05:00,329.37,329.48,329.02,329.25,4962.0,329.37,329.48,329.02,329.25,4962.0
2021-07-16 12:10:00,329.19,329.19,328.04,328.12,6769.0,329.19,329.19,328.04,328.12,6769.0
2021-07-16 12:15:00,328.12,328.61,328.12,328.44,3854.0,328.12,328.61,328.12,328.44,3854.0
2021-07-16 12:20:00,328.49,328.55,328.36,328.51,1325.0,328.49,328.55,328.36,328.51,1325.0
2021-07-16 12:25:00,328.58,328.91,328.3,328.3,4944.0,328.58,328.91,328.3,328.3,4944.0
2021-07-16 12:30:00,328.26,328.82,328.25,328.81,3346.0,328.26,328.82,328.25,328.81,3346.0
2021-07-16 12:35:00,328.66,329.03,328.56,328.89,4700.0,328.66,329.03,328.56,328.89,4700.0
2021-07-16 12:40:00,329.03,329.23,328.82,329.11,10764.0,329.03,329.23,328.82,329.11,10764.0
2021-07-16 12:45:00,329.2,329.2,328.72,329.09,2559.0,329.2,329.2,328.72,329.09,2559.0
2021-07-16 12:50:00,329.2,329.2,328.71,328.71,1758.0,329.2,329.2,328.71,328.71,1758.0
2021-07-16 12:55:00,328.55,328.58,328.31,328.56,2486.0,328.55,328.58,328.31,328.56,2486.0
2021-07-16 13:00:00,328.44,328.66,328.25,328.54,2724.0,328.44,328.66,328.25,328.54,2724.0
2021-07-16 13:05:00,328.44,328.44,328.07,328.32,5108.0,328.44,328.44,328.07,328.32,5108.0
2021-07-16 13:10:00,328.22,328.33,328.11,328.14,5241.0,328.22,328.33,328.11,328.14,5241.0
2021-07-16 13:15:00,328.21,328.65,327.81,328.52,7896.0,328.21,328.65,327.81,328.52,7896.0
2021-07-16 13:20:00,328.5,328.5,327.9,328.3,8260.0,328.5,328.5,327.9,328.3,8260.0
2021-07-16 13:25:00,328.34,328.51,327.93,328.03,3398.0,328.34,328.51,327.93,328.03,3398.0
2021-07-16 13:30:00,327.94,327.95,327.25,327.51,3663.0,327.94,327.95,327.25,327.51,3663.0
2021-07-16 13:35:00,327.4,327.77,327.16,327.42,6210.0,327.4,327.77,327.16,327.42,6210.0
2021-07-16 13:40:00,327.42,327.51,327.14,327.38,2500.0,327.42,327.51,327.14,327.38,2500.0
2021-07-16 13:45:00,327.38,327.38,326.76,327.2,7277.0,327.38,327.38,326.76,327.2,7277.0
2021-07-16 13:50:00,327.32,327.38,327.04,327.04,11125.0,327.32,327.38,327.04,327.04,11125.0
2021-07-16 13:55:00,327.06,327.32,327.04,327.08,2365.0,327.06,327.32,327.04,327.08,2365.0
2021-07-16 14:00:00,327.06,327.15,326.38,326.79,5547.0,327.06,327.15,326.38,326.79,5547.0
2021-07-16 14:05:00,326.62,326.74,326.43,326.45,3928.0,326.62,326.74,326.43,326.45,3928.0
2021-07-16 14:10:00,326.59,326.92,326.39,326.74,12314.0,326.59,326.92,326.39,326.74,12314.0
2021-07-16 14:15:00,326.88,327.95,326.59,327.95,13496.0,326.88,327.95,326.59,327.95,13496.0
2021-07-16 14:20:00,327.86,328.19,327.66,328.09,8605.0,327.86,328.19,327.66,328.09,8605.0
2021-07-16 14:25:00,328.08,328.61,327.87,327.88,15589.0,328.08,328.61,327.87,327.88,15589.0
2021-07-16 14:30:00,327.88,327.89,327.64,327.64,622.0,327.88,327.89,327.64,327.64,622.0
2021-07-16 14:35:00,327.69,327.72,327.34,327.34,2308.0,327.69,327.72,327.34,327.34,2308.0
2021-07-16 14:40:00,327.45,327.45,326.7,326.71,1531.0,327.45,327.45,326.7,326.71,1531.0
2021-07-16 14:45:00,326.86,326.87,326.22,326.22,4006.0,326.86,326.87,326.22,326.22,4006.0
2021-07-16 14:50:00,326.13,326.42,326.09,326.14,1300.0,326.13,326.42,326.09,326.14,1300.0
2021-07-16 14:55:00,326.42,326.46,326.09,326.12,3106.0,326.42,326.46,326.09,326.12,3106.0
2021-07-16 15:00:00,326.26,326.32,325.89,325.9,4428.0,326.26,326.32,325.89,325.9,4428.0
2021-07-16 15:05:00,325.84,326.01,325.42,325.61,13860.0,325.84,326.01,325.42,325.61,13860.0
2021-07-16 15:10:00,325.44,325.97,325.43,325.79,6860.0,325.44,325.97,325.43,325.79,6860.0
2021-07-16 15:15:00,325.87,326.29,325.73,326.29,4207.0,325.87,326.29,325.73,326.29,4207.0
2021-07-16 15:20:00,326.31,327.18,326.29,327.09,15063.0,326.31,327.18,326.29,327.09,15063.0
2021-07-16 15:25:00,327.14,327.14,326.5,326.71,9321.0,327.14,327.14,326.5,326.71,9321.0
2021-07-16 15:30:00,326.86,327.07,326.6,326.91,9352.0,326.86,327.07,326.6,326.91,9352.0
2021-07-16 15:35:00,327.01,327.01,326.27,326.29,8261.0,327.01,327.01,326.27,326.29,8261.0
2021-07-16 15:40:00,326.31,326.58,325.51,325.63,12760.0,326.31,326.58,325.51,325.63,12760.0
2021-07-16 15:45:00,325.64,325.76,324.54,324.55,17779.0,325.64,325.76,324.54,324.55,17779.0
2021-07-16 15:50:00,324.6,324.97,324.22,324.41,49642.0,324.6,324.97,324.22,324.41,49642.0
2021-07-16 15:55:00,324.32,324.81,323.9,324.63,53470.0,324.32,324.81,323.9,324.63,53470.0
2021-07-19 09:30:00,323.08,323.7,321.67,323.41,31646.0,323.08,323.7,321.67,323.41,31646.0
2021-07-19 09:35:00,323.46,325.14,323.02,324.99,28850.0,323.46,325.14,323.02,324.99,28850.0
2021-07-19 09:40:00,325.06,326.97,324.14,326.6,22560.0,325.06,326.97,324.14,326.6,22560.0
2021-07-19 09:45:00,326.97,326.97,324.02,324.77,18805.0,326.97,326.97,324.02,324.77,18805.0
2021-07-19 09:50:00,324.5,324.6,321.89,322.64,14215.0,324.5,324.6,321.89,322.64,14215.0
2021-07-19 09:55:00,322.5,322.71,320.64,320.94,27217.0,322.5,322.71,320.64,320.94,27217.0
2021-07-19 10:00:00,320.97,322.18,320.11,322.05,27468.0,320.97,322.18,320.11,322.05,27468.0
2021-07-19 10:05:00,322.23,322.99,321.99,322.55,8514.0,322.23,322.99,321.99,322.55,8514.0
2021-07-19 10:10:00,322.6,324.5,322.6,324.35,3835.0,322.6,324.5,322.6,324.35,3835.0
2021-07-19 10:15:00,324.11,324.13,322.86,323.0,7405.0,324.11,324.13,322.86,323.0,7405.0
2021-07-19 10:20:00,323.0,324.21,322.78,323.16,7550.0,323.0,324.21,322.78,323.16,7550.0
2021-07-19 10:25:00,323.2,324.9,323.2,324.9,6062.0,323.2,324.9,323.2,324.9,6062.0
2021-07-19 10:30:00,324.75,325.29,323.15,325.2,5514.0,324.75,325.29,323.15,325.2,5514.0
2021-07-19 10:35:00,325.31,325.31,324.5,324.91,7775.0,325.31,325.31,324.5,324.91,7775.0
2021-07-19 10:40:00,325.14,325.14,324.2,324.94,12984.0,325.14,325.14,324.2,324.94,12984.0
2021-07-19 10:45:00,325.1,325.12,324.73,325.12,5000.0,325.1,325.12,324.73,325.12,5000.0
2021-07-19 10:50:00,324.61,324.61,323.79,323.9,4100.0,324.61,324.61,323.79,323.9,4100.0
2021-07-19 10:55:00,323.94,324.1,323.17,323.91,4143.0,323.94,324.1,323.17,323.91,4143.0
2021-07-19 11:00:00,323.93,325.77,323.86,324.72,11400.0,323.93,325.77,323.86,324.72,11400.0
2021-07-19 11:05:00,324.77,325.03,324.39,324.94,3928.0,324.77,325.03,324.39,324.94,3928.0
2021-07-19 11:10:00,324.94,325.1,324.5,324.5,2844.0,324.94,325.1,324.5,324.5,2844.0
2021-07-19 11:15:00,324.69,324.85,324.2,324.49,2116.0,324.69,324.85,324.2,324.49,2116.0
2021-07-19 11:20:00,324.43,325.11,324.15,325.0,6766.0,324.43,325.11,324.15,325.0,6766.0
2021-07-19 11:25:00,325.0,325.0,324.53,324.78,2870.0,325.0,325.0,324.53,324.78,2870.0
2021-07-19 11:30:00,324.56,325.48,324.55,324.94,7104.0,324.56,325.48,324.55,324.94,7104.0
2021-07-19 11:35:00,324.87,324.94,324.32,324.94,3045.0,324.87,324.94,324.32,324.94,3045.0
2021-07-19 11:40:00,324.87,325.21,324.8,325.0,5053.0,324.87,325.21,324.8,325.0,5053.0
2021-07-19 11:45:00,325.0,325.23,324.43,324.77,3965.0,325.0,325.23,324.43,324.77,3965.0
2021-07-19 11:50:00,324.85,325.37,324.85,325.18,3900.0,324.85,325.37,324.85,325.18,3900.0
2021-07-19 11:55:00,325.12,325.26,324.32,324.51,3400.0,325.12,325.26,324.32,324.51,3400.0
2021-07-19 12:00:00,324.52,324.52,322.92,323.03,7549.0,324.52,324.52,322.92,323.03,7549.0
2021-07-19 12:05:00,323.0,323.1,322.31,322.31,6469.0,323.0,323.1,322.31,322.31,6469.0
2021-07-19 12:10:00,322.28,323.01,322.05,322.89,4958.0,322.28,323.01,322.05,322.89,4958.0
2021-07-19 12:15:00,322.76,322.83,322.49,322.56,1500.0,322.76,322.83,322.49,322.56,1500.0
2021-07-19 12:20:00,322.45,322.93,322.0,322.93,6944.0,322.45,322.93,322.0,322.93,6944.0
2021-07-19 12:25:00,323.11,323.64,323.04,323.47,2504.0,323.11,323.64,323.04,323.47,2504.0
2021-07-19 12:30:00,323.37,323.41,322.38,322.38,6410.0,323.37,323.41,322.38,322.38,6410.0
2021-07-19 12:35:00,322.47,323.23,322.47,323.22,1948.0,322.47,323.23,322.47,323.22,1948.0
2021-07-19 12:40:00,323.21,323.36,322.49,322.49,4699.0,323.21,323.36,322.49,322.49,4699.0
2021-07-19 12:45:00,322.51,322.58,322.41,322.47,1988.0,322.51,322.58,322.41,322.47,1988.0
2021-07-19 12:50:00,322.29,322.55,321.86,321.95,5887.0,322.29,322.55,321.86,321.95,5887.0
2021-07-19 12:55:00,322.12,322.62,321.57,322.59,1616.0,322.12,322.62,321.57,322.59,1616.0
2021-07-19 13:00:00,322.79,323.45,322.57,322.69,2284.0,322.79,323.45,322.57,322.69,2284.0
2021-07-19 13:05:00,322.72,323.27,322.72,323.23,1802.0,322.72,323.27,322.72,323.23,1802.0
2021-07-19 13:10:00,323.15,323.48,323.05,323.05,2000.0,323.15,323.48,323.05,323.05,2000.0
2021-07-19 13:15:00,323.28,323.57,323.0,323.0,1875.0,323.28,323.57,323.0,323.0,1875.0
2021-07-19 13:20:00,322.89,323.08,322.7,322.74,2101.0,322.89,323.08,322.7,322.74,2101.0
2021-07-19 13:25:00,322.64,322.64,322.15,322.31,4108.0,322.64,322.64,322.15,322.31,4108.0
2021-07-19 13:30:00,322.1,322.16,321.51,321.58,2750.0,322.1,322.16,321.51,321.58,2750.0
2021-07-19 13:35:00,321.52,322.43,321.52,321.94,2950.0,321.52,322.43,321.52,321.94,2950.0
2021-07-19 13:40:00,322.25,322.39,321.31,321.7,4300.0,322.25,322.39,321.31,321.7,4300.0
2021-07-19 13:45:00,321.89,322.02,321.45,321.81,4309.0,321.89,322.02,321.45,321.81,4309.0
2021-07-19 13:50:00,321.94,322.66,321.75,322.66,3125.0,321.94,322.66,321.75,322.66,3125.0
2021-07-19 13:55:00,322.32,322.94,322.31,322.36,2275.0,322.32,322.94,322.31,322.36,2275.0
2021-07-19 14:00:00,322.43,323.1,322.28,323.1,3400.0,322.43,323.1,322.28,323.1,3400.0
2021-07-19 14:05:00,323.27,323.34,322.85,322.9,5100.0,323.27,323.34,322.85,322.9,5100.0
2021-07-19 14:10:00,322.97,323.48,322.93,323.16,3533.0,322.97,323.48,322.93,323.16,3533.0
2021-07-19 14:15:00,323.44,323.85,323.41,323.57,2382.0,323.44,323.85,323.41,323.57,2382.0
2021-07-19 14:20:00,323.8,324.12,323.42,323.56,6100.0,323.8,324.12,323.42,323.56,6100.0
2021-07-19 14:25:00,323.68,323.75,323.14,323.51,7645.0,323.68,323.75,323.14,323.51,7645.0
2021-07-19 14:30:00,323.42,323.66,322.89,323.35,5203.0,323.42,323.66,322.89,323.35,5203.0
2021-07-19 14:35:00,323.17,323.25,322.42,322.83,2605.0,323.17,323.25,322.42,322.83,2605.0
2021-07-19 14:40:00,322.53,322.79,322.06,322.06,2450.0,322.53,322.79,322.06,322.06,2450.0
2021-07-19 14:45:00,322.44,322.78,322.29,322.72,3146.0,322.44,322.78,322.29,322.72,3146.0
2021-07-19 14:50:00,322.58,322.86,322.02,322.12,2400.0,322.58,322.86,322.02,322.12,2400.0
2021-07-19 14:55:00,322.95,322.95,322.55,322.79,2400.0,322.95,322.95,322.55,322.79,2400.0
2021-07-19 15:00:00,322.55,323.01,322.17,323.01,2625.0,322.55,323.01,322.17,323.01,2625.0
2021-07-19 15:05:00,323.09,323.28,322.68,323.17,4621.0,323.09,323.28,322.68,323.17,4621.0
2021-07-19 15:10:00,323.07,323.16,322.71,322.71,2328.0,323.07,323.16,322.71,322.71,2328.0
2021-07-19 15:15:00,322.42,322.78,322.1,322.1,1782.0,322.42,322.78,322.1,322.1,1782.0
2021-07-19 15:20:00,321.91,322.47,321.51,321.51,5652.0,321.91,322.47,321.51,321.51,5652.0
2021-07-19 15:25:00,321.9,322.26,321.7,321.96,1200.0,321.9,322.26,321.7,321.96,1200.0
2021-07-19 15:30:00,322.03,322.81,322.03,322.51,5815.0,322.03,322.81,322.03,322.51,5815.0
2021-07-19 15:35:00,322.39,323.14,322.31,322.88,4766.0,322.39,323.14,322.31,322.88,4766.0
2021-07-19 15:40:00,322.84,323.17,322.69,322.69,2823.0,322.84,323.17,322.69,322.69,2823.0
2021-07-19 15:45:00,322.39,323.3,322.18,322.78,8541.0,322.39,323.3,322.18,322.78,8541.0
2021-07-19 15:50:00,322.8,323.47,322.51,323.41,25168.0,322.8,323.47,322.51,323.41,25168.0
2021-07-19 15:55:00,323.34,324.18,322.95,324.18,36607.0,323.34,324.18,322.95,324.18,36607.0
2021-07-20 09:30:00,324.7,325.99,324.0,325.67,55938.0,324.7,325.99,324.0,325.67,55938.0
2021-07-20 09:35:00,325.4,327.25,325.4,327.25,9254.0,325.4,327.25,325.4,327.25,9254.0
2021-07-20 09:40:00,327.27,327.52,325.38,325.38,7502.0,327.27,327.52,325.38,325.38,7502.0
2021-07-20 09:45:00,325.0,325.5,324.12,324.84,5547.0,325.0,325.5,324.12,324.84,5547.0
2021-07-20 09:50:00,324.95,326.04,324.42,324.42,23078.0,324.95,326.04,324.42,324.42,23078.0
2021-07-20 09:55:00,324.3,326.28,324.3,326.09,3543.0,324.3,326.28,324.3,326.09,3543.0
2021-07-20 10:00:00,325.86,326.72,325.31,326.27,5011.0,325.86,326.72,325.31,326.27,5011.0
2021-07-20 10:05:00,326.47,326.97,325.86,326.67,5559.0,326.47,326.97,325.86,326.67,5559.0
2021-07-20 10:10:00,326.5,326.73,325.99,326.62,3923.0,326.5,326.73,325.99,326.62,3923.0
2021-07-20 10:15:00,326.62,326.65,325.58,325.71,9114.0,326.62,326.65,325.58,325.71,9114.0
2021-07-20 10:20:00,325.81,325.82,324.5,324.5,4347.0,325.81,325.82,324.5,324.5,4347.0
2021-07-20 10:25:00,324.5,324.5,323.21,323.6,5454.0,324.5,324.5,323.21,323.6,5454.0
2021-07-20 10:30:00,323.6,323.94,323.17,323.93,6664.0,323.6,323.94,323.17,323.93,6664.0
2021-07-20 10:35:00,323.53,323.53,321.9,321.9,4800.0,323.53,323.53,321.9,321.9,4800.0
2021-07-20 10:40:00,321.87,323.04,321.79,322.73,4585.0,321.87,323.04,321.79,322.73,4585.0
2021-07-20 10:45:00,322.92,323.51,322.82,322.82,3359.0,322.92,323.51,322.82,322.82,3359.0
2021-07-20 10:50:00,322.8,322.8,322.27,322.27,6744.0,322.8,322.8,322.27,322.27,6744.0
2021-07-20 10:55:00,322.31,322.39,322.08,322.35,5000.0,322.31,322.39,322.08,322.35,5000.0
2021-07-20 11:00:00,322.41,323.14,322.26,322.98,4597.0,322.41,323.14,322.26,322.98,4597.0
2021-07-20 11:05:00,322.93,323.03,322.09,322.27,4787.0,322.93,323.03,322.09,322.27,4787.0
2021-07-20 11:10:00,322.24,322.54,321.91,322.0,2900.0,322.24,322.54,321.91,322.0,2900.0
2021-07-20 11:15:00,322.03,322.14,321.47,321.68,8449.0,322.03,322.14,321.47,321.68,8449.0
2021-07-20 11:20:00,321.7,322.0,321.54,321.54,8022.0,321.7,322.0,321.54,321.54,8022.0
2021-07-20 11:25:00,321.52,321.89,321.21,321.55,6580.0,321.52,321.89,321.21,321.55,6580.0
2021-07-20 11:30:00,321.46,321.62,321.22,321.4,6430.0,321.46,321.62,321.22,321.4,6430.0
2021-07-20 11:35:00,321.32,321.32,320.5,321.0,19945.0,321.32,321.32,320.5,321.0,19945.0
2021-07-20 11:40:00,321.1,321.99,321.01,321.82,3900.0,321.1,321.99,321.01,321.82,3900.0
2021-07-20 11:45:00,321.66,321.79,321.43,321.44,3218.0,321.66,321.79,321.43,321.44,3218.0
2021-07-20 11:50:00,321.39,322.16,321.33,321.79,6289.0,321.39,322.16,321.33,321.79,6289.0
2021-07-20 11:55:00,321.77,322.53,321.69,322.44,4324.0,321.77,322.53,321.69,322.44,4324.0
2021-07-20 12:00:00,322.48,322.59,322.17,322.41,4886.0,322.48,322.59,322.17,322.41,4886.0
2021-07-20 12:05:00,322.52,322.78,321.96,321.96,3788.0,322.52,322.78,321.96,321.96,3788.0
2021-07-20 12:10:00,321.96,322.21,321.91,321.91,2585.0,321.96,322.21,321.91,321.91,2585.0
2021-07-20 12:15:00,321.96,321.97,320.87,320.91,4194.0,321.96,321.97,320.87,320.91,4194.0
2021-07-20 12:20:00,320.9,320.9,320.56,320.61,5132.0,320.9,320.9,320.56,320.61,5132.0
2021-07-20 12:25:00,320.59,320.87,320.0,320.19,13807.0,320.59,320.87,320.0,320.19,13807.0
2021-07-20 12:30:00,320.25,320.25,319.46,320.17,6693.0,320.25,320.25,319.46,320.17,6693.0
2021-07-20 12:35:00,320.01,320.21,319.55,319.69,12109.0,320.01,320.21,319.55,319.69,12109.0
2021-07-20 12:40:00,319.8,319.83,319.16,319.17,7347.0,319.8,319.83,319.16,319.17,7347.0
2021-07-20 12:45:00,319.21,319.62,319.0,319.55,16807.0,319.21,319.62,319.0,319.55,16807.0
2021-07-20 12:50:00,319.53,319.6,318.6,318.8,5045.0,319.53,319.6,318.6,318.8,5045.0
2021-07-20 12:55:00,318.97,319.28,318.69,318.83,8623.0,318.97,319.28,318.69,318.83,8623.0
2021-07-20 13:00:00,318.8,319.19,318.29,318.3,13746.0,318.8,319.19,318.29,318.3,13746.0
2021-07-20 13:05:00,318.44,318.72,317.89,317.98,6249.0,318.44,318.72,317.89,317.98,6249.0
2021-07-20 13:10:00,318.0,318.23,317.6,317.82,7762.0,318.0,318.23,317.6,317.82,7762.0
2021-07-20 13:15:00,317.64,318.22,317.51,318.09,11267.0,317.64,318.22,317.51,318.09,11267.0
2021-07-20 13:20:00,318.05,318.11,317.33,317.68,8672.0,318.05,318.11,317.33,317.68,8672.0
2021-07-20 13:25:00,317.31,318.13,317.25,317.98,4799.0,317.31,318.13,317.25,317.98,4799.0
2021-07-20 13:30:00,318.13,319.77,318.05,319.77,8848.0,318.13,319.77,318.05,319.77,8848.0
2021-07-20 13:35:00,319.54,319.6,318.46,318.77,14738.0,319.54,319.6,318.46,318.77,14738.0
2021-07-20 13:40:00,318.95,319.1,318.5,318.5,4000.0,318.95,319.1,318.5,318.5,4000.0
2021-07-20 13:45:00,318.4,318.95,318.34,318.66,3553.0,318.4,318.95,318.34,318.66,3553.0
2021-07-20 13:50:00,318.59,319.82,318.46,319.81,5148.0,318.59,319.82,318.46,319.81,5148.0
2021-07-20 13:55:00,319.7,320.22,319.54,319.68,7312.0,319.7,320.22,319.54,319.68,7312.0
2021-07-20 14:00:00,319.56,321.13,319.55,320.7,11104.0,319.56,321.13,319.55,320.7,11104.0
2021-07-20 14:05:00,320.66,321.05,320.48,321.05,4771.0,320.66,321.05,320.48,321.05,4771.0
2021-07-20 14:10:00,320.93,320.93,320.15,320.15,4294.0,320.93,320.93,320.15,320.15,4294.0
2021-07-20 14:15:00,320.09,320.4,319.39,319.39,5405.0,320.09,320.4,319.39,319.39,5405.0
2021-07-20 14:20:00,319.53,319.71,319.3,319.54,6142.0,319.53,319.71,319.3,319.54,6142.0
2021-07-20 14:25:00,319.43,319.87,319.23,319.59,2419.0,319.43,319.87,319.23,319.59,2419.0
2021-07-20 14:30:00,319.88,320.55,319.82,320.29,5927.0,319.88,320.55,319.82,320.29,5927.0
2021-07-20 14:35:00,320.3,320.3,319.79,319.93,3882.0,320.3,320.3,319.79,319.93,3882.0
2021-07-20 14:40:00,319.98,320.07,319.59,319.81,4934.0,319.98,320.07,319.59,319.81,4934.0
2021-07-20 14:45:00,319.92,320.08,319.59,319.85,4731.0,319.92,320.08,319.59,319.85,4731.0
2021-07-20 14:50:00,319.81,320.43,319.81,320.19,2600.0,319.81,320.43,319.81,320.19,2600.0
2021-07-20 14:55:00,320.2,320.75,320.2,320.57,2300.0,320.2,320.75,320.2,320.57,2300.0
2021-07-20 15:00:00,320.65,321.88,320.65,321.23,10922.0,320.65,321.88,320.65,321.23,10922.0
2021-07-20 15:05:00,321.03,321.16,320.62,321.04,2350.0,321.03,321.16,320.62,321.04,2350.0
2021-07-20 15:10:00,320.8,321.14,320.64,320.81,7655.0,320.8,321.14,320.64,320.81,7655.0
2021-07-20 15:15:00,320.81,321.12,320.64,320.71,5414.0,320.81,321.12,320.64,320.71,5414.0
2021-07-20 15:20:00,320.7,321.11,320.65,321.11,7604.0,320.7,321.11,320.65,321.11,7604.0
2021-07-20 15:25:00,321.23,321.24,319.89,320.68,10449.0,321.23,321.24,319.89,320.68,10449.0
2021-07-20 15:30:00,320.8,321.59,320.77,321.27,5291.0,320.8,321.59,320.77,321.27,5291.0
2021-07-20 15:35:00,321.26,321.65,321.23,321.54,4616.0,321.26,321.65,321.23,321.54,4616.0
2021-07-20 15:40:00,321.51,321.92,321.51,321.87,4156.0,321.51,321.92,321.51,321.87,4156.0
2021-07-20 15:45:00,321.78,321.91,320.98,321.08,16176.0,321.78,321.91,320.98,321.08,16176.0
2021-07-20 15:50:00,321.15,322.45,320.51,322.45,37541.0,321.15,322.45,320.51,322.45,37541.0
2021-07-20 15:55:00,322.42,323.26,322.28,322.28,55367.0,322.42,323.26,322.28,322.28,55367.0
2021-07-21 09:30:00,321.41,322.69,321.04,322.69,14976.0,321.41,322.69,321.04,322.69,14976.0
2021-07-21 09:35:00,321.56,321.56,318.29,318.38,14856.0,321.56,321.56,318.29,318.38,14856.0
2021-07-21 09:40:00,318.49,320.82,318.49,320.22,7042.0,318.49,320.82,318.49,320.22,7042.0
2021-07-21 09:45:00,319.7,320.2,318.75,320.2,5502.0,319.7,320.2,318.75,320.2,5502.0
2021-07-21 09:50:00,320.12,320.99,320.04,320.08,6299.0,320.12,320.99,320.04,320.08,6299.0
2021-07-21 09:55:00,320.22,320.47,319.1,319.37,6481.0,320.22,320.47,319.1,319.37,6481.0
2021-07-21 10:00:00,319.25,320.54,318.8,320.07,14547.0,319.25,320.54,318.8,320.07,14547.0
2021-07-21 10:05:00,319.89,321.53,319.87,321.37,7018.0,319.89,321.53,319.87,321.37,7018.0
2021-07-21 10:10:00,321.54,321.89,320.53,320.69,10456.0,321.54,321.89,320.53,320.69,10456.0
2021-07-21 10:15:00,320.53,321.43,320.53,320.75,2865.0,320.53,321.43,320.53,320.75,2865.0
2021-07-21 10:20:00,320.83,323.19,320.83,322.94,6945.0,320.83,323.19,320.83,322.94,6945.0
2021-07-21 10:25:00,322.77,323.18,322.5,322.65,3884.0,322.77,323.18,322.5,322.65,3884.0
2021-07-21 10:30:00,322.28,323.3,322.28,322.53,9524.0,322.28,323.3,322.28,322.53,9524.0
2021-07-21 10:35:00,322.59,323.11,322.35,322.75,8006.0,322.59,323.11,322.35,322.75,8006.0
2021-07-21 10:40:00,322.76,322.76,321.51,322.52,8995.0,322.76,322.76,321.51,322.52,8995.0
2021-07-21 10:45:00,322.71,323.01,322.52,323.0,2900.0,322.71,323.01,322.52,323.0,2900.0
2021-07-21 10:50:00,322.93,324.04,322.93,324.0,10890.0,322.93,324.04,322.93,324.0,10890.0
2021-07-21 10:55:00,324.12,324.52,323.33,323.65,11965.0,324.12,324.52,323.33,323.65,11965.0
2021-07-21 11:00:00,323.65,323.69,322.5,322.69,3793.0,323.65,323.69,322.5,322.69,3793.0
2021-07-21 11:05:00,322.78,323.3,322.78,323.2,5776.0,322.78,323.3,322.78,323.2,5776.0
2021-07-21 11:10:00,323.04,323.04,322.02,322.02,5476.0,323.04,323.04,322.02,322.02,5476.0
2021-07-21 11:15:00,321.98,322.26,321.52,322.07,7973.0,321.98,322.26,321.52,322.07,7973.0
2021-07-21 11:20:00,322.0,322.46,321.83,322.29,5185.0,322.0,322.46,321.83,322.29,5185.0
2021-07-21 11:25:00,322.27,322.53,321.38,321.52,9270.0,322.27,322.53,321.38,321.52,9270.0
2021-07-21 11:30:00,321.67,322.63,321.67,322.01,5232.0,321.67,322.63,321.67,322.01,5232.0
2021-07-21 11:35:00,322.19,322.22,321.75,321.93,3500.0,322.19,322.22,321.75,321.93,3500.0
2021-07-21 11:40:00,322.04,322.1,321.48,321.92,3818.0,322.04,322.1,321.48,321.92,3818.0
2021-07-21 11:45:00,321.93,322.63,321.81,322.1,4556.0,321.93,322.63,321.81,322.1,4556.0
2021-07-21 11:50:00,322.11,322.24,321.7,322.09,6333.0,322.11,322.24,321.7,322.09,6333.0
2021-07-21 11:55:00,321.87,322.79,321.87,322.78,3157.0,321.87,322.79,321.87,322.78,3157.0
2021-07-21 12:00:00,322.97,323.5,322.91,323.28,2569.0,322.97,323.5,322.91,323.28,2569.0
2021-07-21 12:05:00,323.25,323.55,322.82,322.89,2831.0,323.25,323.55,322.82,322.89,2831.0
2021-07-21 12:10:00,322.72,322.87,322.11,322.25,6219.0,322.72,322.87,322.11,322.25,6219.0
2021-07-21 12:15:00,321.87,322.31,321.75,322.24,4875.0,321.87,322.31,321.75,322.24,4875.0
2021-07-21 12:20:00,322.25,322.55,322.12,322.38,2794.0,322.25,322.55,322.12,322.38,2794.0
2021-07-21 12:25:00,322.36,322.36,321.81,321.9,2800.0,322.36,322.36,321.81,321.9,2800.0
2021-07-21 12:30:00,321.8,322.05,321.36,322.04,4394.0,321.8,322.05,321.36,322.04,4394.0
2021-07-21 12:35:00,322.18,322.32,321.71,321.96,3444.0,322.18,322.32,321.71,321.96,3444.0
2021-07-21 12:40:00,321.97,322.36,321.97,322.23,2802.0,321.97,322.36,321.97,322.23,2802.0
2021-07-21 12:45:00,322.16,322.28,322.0,322.0,7280.0,322.16,322.28,322.0,322.0,7280.0
2021-07-21 12:50:00,322.06,322.36,321.95,322.27,4456.0,322.06,322.36,321.95,322.27,4456.0
2021-07-21 12:55:00,322.23,322.24,321.55,321.75,5600.0,322.23,322.24,321.55,321.75,5600.0
2021-07-21 13:00:00,321.9,322.11,321.77,322.0,6400.0,321.9,322.11,321.77,322.0,6400.0
2021-07-21 13:05:00,321.84,321.84,321.41,321.62,8077.0,321.84,321.84,321.41,321.62,8077.0
2021-07-21 13:10:00,321.55,321.55,321.17,321.42,5624.0,321.55,321.55,321.17,321.42,5624.0
2021-07-21 13:15:00,321.51,321.52,321.03,321.37,4736.0,321.51,321.52,321.03,321.37,4736.0
2021-07-21 13:20:00,321.37,321.51,321.12,321.26,5177.0,321.37,321.51,321.12,321.26,5177.0
2021-07-21 13:25:00,321.16,321.27,320.79,320.9,5685.0,321.16,321.27,320.79,320.9,5685.0
2021-07-21 13:30:00,320.94,321.08,320.8,320.89,2553.0,320.94,321.08,320.8,320.89,2553.0
2021-07-21 13:35:00,320.9,321.12,320.6,320.8,6950.0,320.9,321.12,320.6,320.8,6950.0
2021-07-21 13:40:00,320.83,321.31,320.75,321.31,3253.0,320.83,321.31,320.75,321.31,3253.0
2021-07-21 13:45:00,321.27,321.34,321.2,321.31,1100.0,321.27,321.34,321.2,321.31,1100.0
2021-07-21 13:50:00,321.4,321.96,321.0,321.06,9001.0,321.4,321.96,321.0,321.06,9001.0
2021-07-21 13:55:00,321.06,321.06,320.48,320.88,6378.0,321.06,321.06,320.48,320.88,6378.0
2021-07-21 14:00:00,321.03,321.75,321.03,321.69,2906.0,321.03,321.75,321.03,321.69,2906.0
2021-07-21 14:05:00,321.73,321.87,321.28,321.62,5700.0,321.73,321.87,321.28,321.62,5700.0
2021-07-21 14:10:00,321.77,322.3,321.49,322.07,9820.0,321.77,322.3,321.49,322.07,9820.0
2021-07-21 14:15:00,321.99,322.27,321.84,322.27,3631.0,321.99,322.27,321.84,322.27,3631.0
2021-07-21 14:20:00,322.01,322.77,322.01,322.21,6300.0,322.01,322.77,322.01,322.21,6300.0
2021-07-21 14:25:00,322.32,322.44,322.0,322.37,4447.0,322.32,322.44,322.0,322.37,4447.0
2021-07-21 14:30:00,322.54,322.54,322.19,322.28,3752.0,322.54,322.54,322.19,322.28,3752.0
2021-07-21 14:35:00,322.3,322.93,322.3,322.87,3603.0,322.3,322.93,322.3,322.87,3603.0
2021-07-21 14:40:00,322.72,322.81,322.5,322.78,2954.0,322.72,322.81,322.5,322.78,2954.0
2021-07-21 14:45:00,322.77,322.87,322.08,322.5,5621.0,322.77,322.87,322.08,322.5,5621.0
2021-07-21 14:50:00,322.51,322.54,322.0,322.29,7041.0,322.51,322.54,322.0,322.29,7041.0
2021-07-21 14:55:00,322.3,322.58,322.12,322.25,9506.0,322.3,322.58,322.12,322.25,9506.0
2021-07-21 15:00:00,322.25,322.82,322.25,322.52,6326.0,322.25,322.82,322.25,322.52,6326.0
2021-07-21 15:05:00,322.5,322.51,321.84,321.87,7356.0,322.5,322.51,321.84,321.87,7356.0
2021-07-21 15:10:00,321.88,322.0,321.55,322.0,6520.0,321.88,322.0,321.55,322.0,6520.0
2021-07-21 15:15:00,322.04,322.08,321.8,322.05,5586.0,322.04,322.08,321.8,322.05,5586.0
2021-07-21 15:20:00,322.04,322.34,321.66,322.33,6066.0,322.04,322.34,321.66,322.33,6066.0
2021-07-21 15:25:00,322.3,322.37,321.25,321.4,7320.0,322.3,322.37,321.25,321.4,7320.0
2021-07-21 15:30:00,321.42,321.66,321.31,321.41,7768.0,321.42,321.66,321.31,321.41,7768.0
2021-07-21 15:35:00,321.44,321.75,321.4,321.55,11243.0,321.44,321.75,321.4,321.55,11243.0
2021-07-21 15:40:00,321.64,321.69,321.28,321.4,23321.0,321.64,321.69,321.28,321.4,23321.0
2021-07-21 15:45:00,321.47,321.51,321.24,321.33,23160.0,321.47,321.51,321.24,321.33,23160.0
2021-07-21 15:50:00,321.28,322.51,321.2,322.23,37136.0,321.28,322.51,321.2,322.23,37136.0
2021-07-21 15:55:00,322.2,323.21,322.03,323.21,52562.0,322.2,323.21,322.03,323.21,52562.0
2021-07-22 09:30:00,320.04,326.24,319.22,324.51,58426.0,320.04,326.24,319.22,324.51,58426.0
2021-07-22 09:35:00,324.44,326.68,322.48,323.45,75737.0,324.44,326.68,322.48,323.45,75737.0
2021-07-22 09:40:00,323.74,324.64,321.35,321.65,17540.0,323.74,324.64,321.35,321.65,17540.0
2021-07-22 09:45:00,321.99,322.94,320.73,321.82,19061.0,321.99,322.94,320.73,321.82,19061.0
2021-07-22 09:50:00,321.81,322.41,321.09,322.14,16918.0,321.81,322.41,321.09,322.14,16918.0
2021-07-22 09:55:00,321.6,325.67,321.5,325.67,19605.0,321.6,325.67,321.5,325.67,19605.0
2021-07-22 10:00:00,325.8,329.27,325.8,328.92,53960.0,325.8,329.27,325.8,328.92,53960.0
2021-07-22 10:05:00,329.1,329.73,327.37,329.55,25016.0,329.1,329.73,327.37,329.55,25016.0
2021-07-22 10:10:00,329.59,329.84,326.88,327.18,21399.0,329.59,329.84,326.88,327.18,21399.0
2021-07-22 10:15:00,327.18,327.18,324.07,325.34,12140.0,327.18,327.18,324.07,325.34,12140.0
2021-07-22 10:20:00,325.37,325.41,323.4,324.15,8804.0,325.37,325.41,323.4,324.15,8804.0
2021-07-22 10:25:00,324.11,324.75,323.78,323.79,10927.0,324.11,324.75,323.78,323.79,10927.0
2021-07-22 10:30:00,323.63,323.73,322.56,323.73,23271.0,323.63,323.73,322.56,323.73,23271.0
2021-07-22 10:35:00,323.46,323.54,322.52,323.06,9673.0,323.46,323.54,322.52,323.06,9673.0
2021-07-22 10:40:00,322.87,323.63,322.61,322.99,8511.0,322.87,323.63,322.61,322.99,8511.0
2021-07-22 10:45:00,323.11,323.37,322.64,323.11,14877.0,323.11,323.37,322.64,323.11,14877.0
2021-07-22 10:50:00,323.19,323.95,323.0,323.44,8935.0,323.19,323.95,323.0,323.44,8935.0
2021-07-22 10:55:00,323.5,323.89,323.0,323.37,5764.0,323.5,323.89,323.0,323.37,5764.0
2021-07-22 11:00:00,323.52,323.84,323.01,323.2,5774.0,323.52,323.84,323.01,323.2,5774.0
2021-07-22 11:05:00,323.19,324.75,323.19,324.75,8402.0,323.19,324.75,323.19,324.75,8402.0
2021-07-22 11:10:00,324.73,326.33,324.73,326.32,16465.0,324.73,326.33,324.73,326.32,16465.0
2021-07-22 11:15:00,326.35,326.74,325.63,326.51,8676.0,326.35,326.74,325.63,326.51,8676.0
2021-07-22 11:20:00,326.61,326.76,325.91,326.0,6883.0,326.61,326.76,325.91,326.0,6883.0
2021-07-22 11:25:00,325.87,326.12,325.18,325.69,7910.0,325.87,326.12,325.18,325.69,7910.0
2021-07-22 11:30:00,325.68,326.31,325.53,326.22,6421.0,325.68,326.31,325.53,326.22,6421.0
2021-07-22 11:35:00,326.04,327.12,325.87,327.12,6756.0,326.04,327.12,325.87,327.12,6756.0
2021-07-22 11:40:00,327.39,327.88,327.11,327.15,5996.0,327.39,327.88,327.11,327.15,5996.0
2021-07-22 11:45:00,327.41,329.62,327.4,329.51,10564.0,327.41,329.62,327.4,329.51,10564.0
2021-07-22 11:50:00,329.31,329.68,329.15,329.32,6753.0,329.31,329.68,329.15,329.32,6753.0
2021-07-22 11:55:00,329.08,329.5,328.23,328.92,14252.0,329.08,329.5,328.23,328.92,14252.0
2021-07-22 12:00:00,328.76,328.79,327.97,328.2,8959.0,328.76,328.79,327.97,328.2,8959.0
2021-07-22 12:05:00,328.03,328.15,327.37,327.84,3850.0,328.03,328.15,327.37,327.84,3850.0
2021-07-22 12:10:00,327.76,328.05,327.47,327.88,5110.0,327.76,328.05,327.47,327.88,5110.0
2021-07-22 12:15:00,327.88,328.17,327.46,327.56,9077.0,327.88,328.17,327.46,327.56,9077.0
2021-07-22 12:20:00,327.63,327.67,326.85,326.85,6142.0,327.63,327.67,326.85,326.85,6142.0
2021-07-22 12:25:00,327.09,327.9,327.08,327.8,5700.0,327.09,327.9,327.08,327.8,5700.0
2021-07-22 12:30:00,327.8,327.9,327.67,327.84,3942.0,327.8,327.9,327.67,327.84,3942.0
2021-07-22 12:35:00,327.9,329.98,327.9,329.46,17929.0,327.9,329.98,327.9,329.46,17929.0
2021-07-22 12:40:00,328.88,329.88,328.87,329.87,5916.0,328.88,329.88,328.87,329.87,5916.0
2021-07-22 12:45:00,329.77,330.64,329.64,330.4,13403.0,329.77,330.64,329.64,330.4,13403.0
2021-07-22 12:50:00,330.5,330.64,329.55,329.55,8203.0,330.5,330.64,329.55,329.55,8203.0
2021-07-22 12:55:00,329.59,330.41,329.53,330.29,7108.0,329.59,330.41,329.53,330.29,7108.0
2021-07-22 13:00:00,330.19,330.32,329.61,329.62,6400.0,330.19,330.32,329.61,329.62,6400.0
2021-07-22 13:05:00,329.56,329.88,328.64,328.8,6522.0,329.56,329.88,328.64,328.8,6522.0
2021-07-22 13:10:00,328.97,329.39,328.95,329.22,2950.0,328.97,329.39,328.95,329.22,2950.0
2021-07-22 13:15:00,329.22,329.4,328.95,329.07,4550.0,329.22,329.4,328.95,329.07,4550.0
2021-07-22 13:20:00,328.92,329.25,328.55,328.55,5003.0,328.92,329.25,328.55,328.55,5003.0
2021-07-22 13:25:00,328.51,328.7,328.24,328.6,5400.0,328.51,328.7,328.24,328.6,5400.0
2021-07-22 13:30:00,328.81,328.92,328.27,328.36,3100.0,328.81,328.92,328.27,328.36,3100.0
2021-07-22 13:35:00,328.45,329.45,328.36,329.35,3825.0,328.45,329.45,328.36,329.35,3825.0
2021-07-22 13:40:00,329.65,329.78,329.14,329.2,6802.0,329.65,329.78,329.14,329.2,6802.0
2021-07-22 13:45:00,329.05,329.05,327.98,327.99,4242.0,329.05,329.05,327.98,327.99,4242.0
2021-07-22 13:50:00,328.13,328.49,327.83,328.17,4900.0,328.13,328.49,327.83,328.17,4900.0
2021-07-22 13:55:00,328.27,328.28,327.41,327.5,5648.0,328.27,328.28,327.41,327.5,5648.0
2021-07-22 14:00:00,327.5,328.38,327.5,327.67,28325.0,327.5,328.38,327.5,327.67,28325.0
2021-07-22 14:05:00,327.63,327.68,327.0,327.0,6251.0,327.63,327.68,327.0,327.0,6251.0
2021-07-22 14:10:00,327.05,327.22,326.58,326.76,6754.0,327.05,327.22,326.58,326.76,6754.0
2021-07-22 14:15:00,326.96,326.96,326.06,326.06,3616.0,326.96,326.96,326.06,326.06,3616.0
2021-07-22 14:20:00,325.84,327.32,325.76,327.31,10948.0,325.84,327.32,325.76,327.31,10948.0
2021-07-22 14:25:00,327.06,327.56,326.68,327.56,4707.0,327.06,327.56,326.68,327.56,4707.0
2021-07-22 14:30:00,327.36,327.58,327.17,327.46,6000.0,327.36,327.58,327.17,327.46,6000.0
2021-07-22 14:35:00,327.32,327.7,327.26,327.37,2346.0,327.32,327.7,327.26,327.37,2346.0
2021-07-22 14:40:00,327.34,327.35,326.96,327.09,3632.0,327.34,327.35,326.96,327.09,3632.0
2021-07-22 14:45:00,327.1,327.21,326.8,326.9,2300.0,327.1,327.21,326.8,326.9,2300.0
2021-07-22 14:50:00,326.89,327.18,326.83,327.15,3300.0,326.89,327.18,326.83,327.15,3300.0
2021-07-22 14:55:00,327.0,327.85,327.0,327.84,3904.0,327.0,327.85,327.0,327.84,3904.0
2021-07-22 15:00:00,327.84,327.84,327.1,327.46,4012.0,327.84,327.84,327.1,327.46,4012.0
2021-07-22 15:05:00,327.42,327.42,326.76,327.31,8065.0,327.42,327.42,326.76,327.31,8065.0
2021-07-22 15:10:00,327.17,327.3,326.88,326.95,4255.0,327.17,327.3,326.88,326.95,4255.0
2021-07-22 15:15:00,326.96,327.1,326.67,326.92,3200.0,326.96,327.1,326.67,326.92,3200.0
2021-07-22 15:20:00,326.92,327.7,326.83,327.7,8123.0,326.92,327.7,326.83,327.7,8123.0
2021-07-22 15:25:00,327.61,327.89,327.45,327.54,8053.0,327.61,327.89,327.45,327.54,8053.0
2021-07-22 15:30:00,327.56,327.64,327.17,327.25,8101.0,327.56,327.64,327.17,327.25,8101.0
2021-07-22 15:35:00,327.28,327.59,327.17,327.33,15725.0,327.28,327.59,327.17,327.33,15725.0
2021-07-22 15:40:00,327.31,327.32,326.48,326.52,12019.0,327.31,327.32,326.48,326.52,12019.0
2021-07-22 15:45:00,326.46,326.76,326.36,326.75,9394.0,326.46,326.76,326.36,326.75,9394.0
2021-07-22 15:50:00,326.69,327.08,326.51,326.94,21148.0,326.69,327.08,326.51,326.94,21148.0
2021-07-22 15:55:00,326.89,326.94,326.22,326.37,35830.0,326.89,326.94,326.22,326.37,35830.0
2021-07-23 09:30:00,322.1,324.0,321.3,321.3,34587.0,322.1,324.0,321.3,321.3,34587.0
2021-07-23 09:35:00,321.0,321.09,320.16,321.09,7928.0,321.0,321.09,320.16,321.09,7928.0
2021-07-23 09:40:00,321.42,323.36,321.01,323.16,13262.0,321.42,323.36,321.01,323.16,13262.0
2021-07-23 09:45:00,323.32,325.6,323.32,325.6,9079.0,323.32,325.6,323.32,325.6,9079.0
2021-07-23 09:50:00,325.27,325.47,323.71,323.83,42237.0,325.27,325.47,323.71,323.83,42237.0
2021-07-23 09:55:00,323.78,325.81,323.74,324.99,31864.0,323.78,325.81,323.74,324.99,31864.0
2021-07-23 10:00:00,324.78,325.6,324.36,324.88,5507.0,324.78,325.6,324.36,324.88,5507.0
2021-07-23 10:05:00,324.86,325.25,323.8,323.8,8739.0,324.86,325.25,323.8,323.8,8739.0
2021-07-23 10:10:00,323.52,323.52,321.62,321.72,4773.0,323.52,323.52,321.62,321.72,4773.0
2021-07-23 10:15:00,321.7,323.25,321.7,323.12,3166.0,321.7,323.25,321.7,323.12,3166.0
2021-07-23 10:20:00,323.03,323.03,322.2,322.33,2703.0,323.03,323.03,322.2,322.33,2703.0
2021-07-23 10:25:00,322.6,322.6,320.74,320.75,6567.0,322.6,322.6,320.74,320.75,6567.0
2021-07-23 10:30:00,320.81,321.41,320.45,320.58,6596.0,320.81,321.41,320.45,320.58,6596.0
2021-07-23 10:35:00,320.43,320.73,319.85,320.02,20653.0,320.43,320.73,319.85,320.02,20653.0
2021-07-23 10:40:00,320.23,321.16,320.18,320.62,6550.0,320.23,321.16,320.18,320.62,6550.0
2021-07-23 10:45:00,320.68,322.35,320.67,321.49,5157.0,320.68,322.35,320.67,321.49,5157.0
2021-07-23 10:50:00,321.25,322.26,321.07,322.05,6920.0,321.25,322.26,321.07,322.05,6920.0
2021-07-23 10:55:00,322.06,322.28,321.62,321.98,3847.0,322.06,322.28,321.62,321.98,3847.0
2021-07-23 11:00:00,321.96,323.07,321.94,323.07,5186.0,321.96,323.07,321.94,323.07,5186.0
2021-07-23 11:05:00,323.0,324.03,322.48,324.03,5791.0,323.0,324.03,322.48,324.03,5791.0
2021-07-23 11:10:00,323.83,325.54,323.67,325.3,15181.0,323.83,325.54,323.67,325.3,15181.0
2021-07-23 11:15:00,325.31,325.5,324.83,325.27,5972.0,325.31,325.5,324.83,325.27,5972.0
2021-07-23 11:20:00,325.48,326.46,325.38,325.73,13087.0,325.48,326.46,325.38,325.73,13087.0
2021-07-23 11:25:00,325.69,325.95,325.19,325.76,13846.0,325.69,325.95,325.19,325.76,13846.0
2021-07-23 11:30:00,325.73,325.88,325.41,325.41,11916.0,325.73,325.88,325.41,325.41,11916.0
2021-07-23 11:35:00,325.13,325.2,323.37,324.3,12515.0,325.13,325.2,323.37,324.3,12515.0
2021-07-23 11:40:00,324.07,325.06,323.78,324.33,11886.0,324.07,325.06,323.78,324.33,11886.0
2021-07-23 11:45:00,324.47,326.3,324.47,326.3,2957.0,324.47,326.3,324.47,326.3,2957.0
2021-07-23 11:50:00,326.45,326.92,326.09,326.37,3979.0,326.45,326.92,326.09,326.37,3979.0
2021-07-23 11:55:00,326.34,326.34,325.29,325.29,2698.0,326.34,326.34,325.29,325.29,2698.0
2021-07-23 12:00:00,324.71,325.03,323.81,324.8,14528.0,324.71,325.03,323.81,324.8,14528.0
2021-07-23 12:05:00,324.78,325.96,324.61,325.96,2127.0,324.78,325.96,324.61,325.96,2127.0
2021-07-23 12:10:00,325.62,326.62,325.61,326.0,8411.0,325.62,326.62,325.61,326.0,8411.0
2021-07-23 12:15:00,326.31,326.74,325.88,326.47,8444.0,326.31,326.74,325.88,326.47,8444.0
2021-07-23 12:20:00,326.3,326.57,325.67,326.07,5386.0,326.3,326.57,325.67,326.07,5386.0
2021-07-23 12:25:00,326.11,326.12,325.5,325.54,5770.0,326.11,326.12,325.5,325.54,5770.0
2021-07-23 12:30:00,325.69,326.18,325.43,326.18,2069.0,325.69,326.18,325.43,326.18,2069.0
2021-07-23 12:35:00,326.25,326.89,326.25,326.87,1512.0,326.25,326.89,326.25,326.87,1512.0
2021-07-23 12:40:00,326.95,327.59,326.79,327.2,3035.0,326.95,327.59,326.79,327.2,3035.0
2021-07-23 12:45:00,327.0,327.3,326.87,327.04,2719.0,327.0,327.3,326.87,327.04,2719.0
2021-07-23 12:50:00,327.17,328.15,327.16,328.15,3567.0,327.17,328.15,327.16,328.15,3567.0
2021-07-23 12:55:00,327.76,327.77,327.02,327.03,2563.0,327.76,327.77,327.02,327.03,2563.0
2021-07-23 13:00:00,327.33,327.57,326.92,326.92,2915.0,327.33,327.57,326.92,326.92,2915.0
2021-07-23 13:05:00,327.05,327.06,326.67,326.73,1940.0,327.05,327.06,326.67,326.73,1940.0
2021-07-23 13:10:00,326.65,327.03,326.65,326.88,2363.0,326.65,327.03,326.65,326.88,2363.0
2021-07-23 13:15:00,326.86,326.86,326.02,326.4,2227.0,326.86,326.86,326.02,326.4,2227.0
2021-07-23 13:20:00,326.32,326.32,325.33,325.47,5967.0,326.32,326.32,325.33,325.47,5967.0
2021-07-23 13:25:00,325.18,325.27,324.89,325.07,1800.0,325.18,325.27,324.89,325.07,1800.0
2021-07-23 13:30:00,325.05,325.35,325.05,325.11,1986.0,325.05,325.35,325.05,325.11,1986.0
2021-07-23 13:35:00,325.11,325.23,324.51,324.51,2798.0,325.11,325.23,324.51,324.51,2798.0
2021-07-23 13:40:00,324.75,325.36,324.75,325.36,1150.0,324.75,325.36,324.75,325.36,1150.0
2021-07-23 13:45:00,325.19,325.19,324.56,324.56,5430.0,325.19,325.19,324.56,324.56,5430.0
2021-07-23 13:50:00,324.9,325.41,324.8,325.41,2369.0,324.9,325.41,324.8,325.41,2369.0
2021-07-23 13:55:00,325.63,325.65,324.94,324.94,1390.0,325.63,325.65,324.94,324.94,1390.0
2021-07-23 14:00:00,324.94,325.3,324.75,325.2,1800.0,324.94,325.3,324.75,325.2,1800.0
2021-07-23 14:05:00,324.87,325.35,324.87,325.35,1700.0,324.87,325.35,324.87,325.35,1700.0
2021-07-23 14:10:00,325.61,325.76,325.3,325.3,4053.0,325.61,325.76,325.3,325.3,4053.0
2021-07-23 14:15:00,325.43,325.44,324.89,324.89,3115.0,325.43,325.44,324.89,324.89,3115.0
2021-07-23 14:20:00,324.99,326.0,324.75,326.0,2113.0,324.99,326.0,324.75,326.0,2113.0
2021-07-23 14:25:00,325.75,325.95,325.31,325.31,3913.0,325.75,325.95,325.31,325.31,3913.0
2021-07-23 14:30:00,325.34,325.7,325.09,325.25,1986.0,325.34,325.7,325.09,325.25,1986.0
2021-07-23 14:35:00,325.08,325.26,324.75,325.06,2301.0,325.08,325.26,324.75,325.06,2301.0
2021-07-23 14:40:00,324.82,325.19,324.69,325.0,6505.0,324.82,325.19,324.69,325.0,6505.0
2021-07-23 14:45:00,324.81,324.93,324.26,324.31,10061.0,324.81,324.93,324.26,324.31,10061.0
2021-07-23 14:50:00,324.2,324.39,324.07,324.36,6296.0,324.2,324.39,324.07,324.36,6296.0
2021-07-23 14:55:00,324.23,324.54,324.08,324.39,2300.0,324.23,324.54,324.08,324.39,2300.0
2021-07-23 15:00:00,324.38,324.58,323.98,324.0,5701.0,324.38,324.58,323.98,324.0,5701.0
2021-07-23 15:05:00,324.03,324.25,323.75,323.97,5930.0,324.03,324.25,323.75,323.97,5930.0
2021-07-23 15:10:00,324.22,324.28,323.77,324.2,1500.0,324.22,324.28,323.77,324.2,1500.0
2021-07-23 15:15:00,324.12,325.05,324.0,324.9,2300.0,324.12,325.05,324.0,324.9,2300.0
2021-07-23 15:20:00,325.02,325.4,324.72,325.1,3813.0,325.02,325.4,324.72,325.1,3813.0
2021-07-23 15:25:00,325.27,325.45,325.02,325.06,8026.0,325.27,325.45,325.02,325.06,8026.0
2021-07-23 15:30:00,325.27,325.35,325.01,325.29,5040.0,325.27,325.35,325.01,325.29,5040.0
2021-07-23 15:35:00,325.16,325.76,325.02,325.57,5289.0,325.16,325.76,325.02,325.57,5289.0
2021-07-23 15:40:00,325.6,325.78,325.42,325.71,7068.0,325.6,325.78,325.42,325.71,7068.0
2021-07-23 15:45:00,325.64,325.75,325.34,325.58,11987.0,325.64,325.75,325.34,325.58,11987.0
2021-07-23 15:50:00,325.67,326.23,325.26,325.93,21139.0,325.67,326.23,325.26,325.93,21139.0
2021-07-23 15:55:00,325.72,325.81,325.0,325.31,33121.0,325.72,325.81,325.0,325.31,33121.0
2021-07-26 09:30:00,324.59,325.09,323.56,324.77,14807.0,324.59,325.09,323.56,324.77,14807.0
2021-07-26 09:35:00,324.66,325.15,322.51,322.67,54821.0,324.66,325.15,322.51,322.67,54821.0
2021-07-26 09:40:00,322.63,326.8,322.57,326.0,16975.0,322.63,326.8,322.57,326.0,16975.0
2021-07-26 09:45:00,325.59,326.0,324.96,325.99,6574.0,325.59,326.0,324.96,325.99,6574.0
2021-07-26 09:50:00,325.87,327.76,325.66,327.67,29541.0,325.87,327.76,325.66,327.67,29541.0
2021-07-26 09:55:00,327.72,328.97,327.02,327.27,16166.0,327.72,328.97,327.02,327.27,16166.0
2021-07-26 10:00:00,327.21,328.14,326.93,326.93,4175.0,327.21,328.14,326.93,326.93,4175.0
2021-07-26 10:05:00,326.97,328.82,326.97,328.72,7508.0,326.97,328.82,326.97,328.72,7508.0
2021-07-26 10:10:00,328.98,332.21,328.85,332.02,23588.0,328.98,332.21,328.85,332.02,23588.0
2021-07-26 10:15:00,332.05,332.5,331.22,331.58,10904.0,332.05,332.5,331.22,331.58,10904.0
2021-07-26 10:20:00,332.0,332.0,330.63,331.08,4105.0,332.0,332.0,330.63,331.08,4105.0
2021-07-26 10:25:00,331.07,331.85,330.89,331.05,6736.0,331.07,331.85,330.89,331.05,6736.0
2021-07-26 10:30:00,331.13,331.49,330.57,330.57,7251.0,331.13,331.49,330.57,330.57,7251.0
2021-07-26 10:35:00,330.57,331.49,330.57,331.31,5831.0,330.57,331.49,330.57,331.31,5831.0
2021-07-26 10:40:00,331.3,331.3,330.21,330.27,2751.0,331.3,331.3,330.21,330.27,2751.0
2021-07-26 10:45:00,330.41,331.98,330.21,331.81,5251.0,330.41,331.98,330.21,331.81,5251.0
2021-07-26 10:50:00,331.81,331.89,330.61,330.77,12962.0,331.81,331.89,330.61,330.77,12962.0
2021-07-26 10:55:00,330.77,331.2,330.71,331.19,11781.0,330.77,331.2,330.71,331.19,11781.0
2021-07-26 11:00:00,331.28,331.48,330.89,330.93,6334.0,331.28,331.48,330.89,330.93,6334.0
2021-07-26 11:05:00,331.07,331.83,330.37,331.59,9379.0,331.07,331.83,330.37,331.59,9379.0
2021-07-26 11:10:00,331.75,331.76,331.02,331.08,2200.0,331.75,331.76,331.02,331.08,2200.0
2021-07-26 11:15:00,331.0,332.55,330.83,332.27,16868.0,331.0,332.55,330.83,332.27,16868.0
2021-07-26 11:20:00,332.34,334.83,332.27,333.86,30924.0,332.34,334.83,332.27,333.86,30924.0
2021-07-26 11:25:00,333.86,334.06,332.81,333.0,16384.0,333.86,334.06,332.81,333.0,16384.0
2021-07-26 11:30:00,333.0,333.26,332.62,333.1,8829.0,333.0,333.26,332.62,333.1,8829.0
2021-07-26 11:35:00,333.11,334.02,333.1,333.93,9461.0,333.11,334.02,333.1,333.93,9461.0
2021-07-26 11:40:00,333.93,333.97,333.19,333.52,26410.0,333.93,333.97,333.19,333.52,26410.0
2021-07-26 11:45:00,333.5,334.14,333.36,334.13,4954.0,333.5,334.14,333.36,334.13,4954.0
2021-07-26 11:50:00,334.19,334.29,333.75,333.99,2405.0,334.19,334.29,333.75,333.99,2405.0
2021-07-26 11:55:00,334.0,334.18,333.8,334.13,2732.0,334.0,334.18,333.8,334.13,2732.0
2021-07-26 12:00:00,334.27,334.31,333.83,333.88,7428.0,334.27,334.31,333.83,333.88,7428.0
2021-07-26 12:05:00,333.9,333.94,333.62,333.62,2950.0,333.9,333.94,333.62,333.62,2950.0
2021-07-26 12:10:00,333.73,333.92,333.25,333.86,6365.0,333.73,333.92,333.25,333.86,6365.0
2021-07-26 12:15:00,333.92,334.01,333.84,334.01,550.0,333.92,334.01,333.84,334.01,550.0
2021-07-26 12:20:00,334.02,334.07,333.81,333.96,2800.0,334.02,334.07,333.81,333.96,2800.0
2021-07-26 12:25:00,333.96,334.34,333.83,333.98,3628.0,333.96,334.34,333.83,333.98,3628.0
2021-07-26 12:30:00,333.78,334.15,333.78,334.02,7324.0,333.78,334.15,333.78,334.02,7324.0
2021-07-26 12:35:00,334.16,334.5,333.86,334.04,9955.0,334.16,334.5,333.86,334.04,9955.0
2021-07-26 12:40:00,333.94,334.27,333.87,334.09,5104.0,333.94,334.27,333.87,334.09,5104.0
2021-07-26 12:45:00,334.29,334.6,334.05,334.32,5175.0,334.29,334.6,334.05,334.32,5175.0
2021-07-26 12:50:00,334.38,334.61,334.16,334.49,6903.0,334.38,334.61,334.16,334.49,6903.0
2021-07-26 12:55:00,334.58,334.64,334.36,334.37,11992.0,334.58,334.64,334.36,334.37,11992.0
2021-07-26 13:00:00,334.49,334.68,334.21,334.39,12634.0,334.49,334.68,334.21,334.39,12634.0
2021-07-26 13:05:00,334.37,334.88,334.25,334.76,9178.0,334.37,334.88,334.25,334.76,9178.0
2021-07-26 13:10:00,334.72,334.86,334.47,334.67,4930.0,334.72,334.86,334.47,334.67,4930.0
2021-07-26 13:15:00,334.55,334.84,334.47,334.79,3804.0,334.55,334.84,334.47,334.79,3804.0
2021-07-26 13:20:00,334.9,334.95,334.67,334.85,7873.0,334.9,334.95,334.67,334.85,7873.0
2021-07-26 13:25:00,334.85,335.0,334.57,334.82,7556.0,334.85,335.0,334.57,334.82,7556.0
2021-07-26 13:30:00,334.82,334.87,334.34,334.55,4900.0,334.82,334.87,334.34,334.55,4900.0
2021-07-26 13:35:00,334.56,334.67,333.64,333.8,5259.0,334.56,334.67,333.64,333.8,5259.0
2021-07-26 13:40:00,333.93,334.06,333.85,334.0,3300.0,333.93,334.06,333.85,334.0,3300.0
2021-07-26 13:45:00,334.13,334.13,333.76,333.82,3053.0,334.13,334.13,333.76,333.82,3053.0
2021-07-26 13:50:00,333.92,334.37,333.64,334.25,6912.0,333.92,334.37,333.64,334.25,6912.0
2021-07-26 13:55:00,334.15,334.35,333.06,333.11,10124.0,334.15,334.35,333.06,333.11,10124.0
2021-07-26 14:00:00,333.3,333.3,332.42,332.63,4291.0,333.3,333.3,332.42,332.63,4291.0
2021-07-26 14:05:00,332.57,333.2,332.44,333.2,2485.0,332.57,333.2,332.44,333.2,2485.0
2021-07-26 14:10:00,333.15,333.43,332.74,332.75,1100.0,333.15,333.43,332.74,332.75,1100.0
2021-07-26 14:15:00,332.68,332.87,332.52,332.87,2013.0,332.68,332.87,332.52,332.87,2013.0
2021-07-26 14:20:00,333.0,333.01,332.45,332.46,3577.0,333.0,333.01,332.45,332.46,3577.0
2021-07-26 14:25:00,332.44,332.92,332.44,332.67,9136.0,332.44,332.92,332.44,332.67,9136.0
2021-07-26 14:30:00,332.84,333.06,332.62,332.63,2782.0,332.84,333.06,332.62,332.63,2782.0
2021-07-26 14:35:00,332.65,333.0,332.49,332.94,2000.0,332.65,333.0,332.49,332.94,2000.0
2021-07-26 14:40:00,333.22,333.47,332.66,332.73,4224.0,333.22,333.47,332.66,332.73,4224.0
2021-07-26 14:45:00,332.63,332.86,332.5,332.84,15100.0,332.63,332.86,332.5,332.84,15100.0
2021-07-26 14:50:00,332.86,333.03,332.73,332.86,7010.0,332.86,333.03,332.73,332.86,7010.0
2021-07-26 14:55:00,332.99,333.06,332.49,332.95,20802.0,332.99,333.06,332.49,332.95,20802.0
2021-07-26 15:00:00,332.81,333.09,332.27,332.27,10375.0,332.81,333.09,332.27,332.27,10375.0
2021-07-26 15:05:00,332.26,332.3,331.5,331.59,12877.0,332.26,332.3,331.5,331.59,12877.0
2021-07-26 15:10:00,331.67,331.69,331.0,331.22,14839.0,331.67,331.69,331.0,331.22,14839.0
2021-07-26 15:15:00,331.38,331.45,331.09,331.3,3000.0,331.38,331.45,331.09,331.3,3000.0
2021-07-26 15:20:00,331.18,331.18,330.6,330.82,8036.0,331.18,331.18,330.6,330.82,8036.0
2021-07-26 15:25:00,330.93,331.47,330.93,331.12,8250.0,330.93,331.47,330.93,331.12,8250.0
2021-07-26 15:30:00,331.24,331.75,331.11,331.71,5586.0,331.24,331.75,331.11,331.71,5586.0
2021-07-26 15:35:00,331.73,332.07,331.67,331.8,5472.0,331.73,332.07,331.67,331.8,5472.0
2021-07-26 15:40:00,331.77,332.13,331.76,331.92,7411.0,331.77,332.13,331.76,331.92,7411.0
2021-07-26 15:45:00,331.96,332.01,331.62,331.85,11354.0,331.96,332.01,331.62,331.85,11354.0
2021-07-26 15:50:00,331.9,332.58,331.69,332.33,17410.0,331.9,332.58,331.69,332.33,17410.0
2021-07-26 15:55:00,332.44,332.53,331.55,331.84,38941.0,332.44,332.53,331.55,331.84,38941.0
2021-07-27 09:30:00,332.07,332.07,330.0,330.58,18927.0,332.07,332.07,330.0,330.58,18927.0
2021-07-27 09:35:00,331.0,331.0,329.19,329.64,15228.0,331.0,331.0,329.19,329.64,15228.0
2021-07-27 09:40:00,329.2,329.37,327.39,327.63,23168.0,329.2,329.37,327.39,327.63,23168.0
2021-07-27 09:45:00,327.64,328.0,326.5,327.67,32940.0,327.64,328.0,326.5,327.67,32940.0
2021-07-27 09:50:00,327.49,328.45,327.33,328.45,12083.0,327.49,328.45,327.33,328.45,12083.0
2021-07-27 09:55:00,328.45,328.69,327.57,328.41,7887.0,328.45,328.69,327.57,328.41,7887.0
2021-07-27 10:00:00,328.46,328.49,327.68,328.15,7246.0,328.46,328.49,327.68,328.15,7246.0
2021-07-27 10:05:00,327.82,328.92,327.51,328.91,8144.0,327.82,328.92,327.51,328.91,8144.0
2021-07-27 10:10:00,328.76,330.94,328.48,329.17,23893.0,328.76,330.94,328.48,329.17,23893.0
2021-07-27 10:15:00,329.34,329.99,329.06,329.49,12811.0,329.34,329.99,329.06,329.49,12811.0
2021-07-27 10:20:00,329.45,330.6,329.44,330.58,1290.0,329.45,330.6,329.44,330.58,1290.0
2021-07-27 10:25:00,330.8,330.8,329.76,329.79,9095.0,330.8,330.8,329.76,329.79,9095.0
2021-07-27 10:30:00,329.61,329.61,327.53,327.82,6901.0,329.61,329.61,327.53,327.82,6901.0
2021-07-27 10:35:00,327.79,328.41,327.58,328.1,3611.0,327.79,328.41,327.58,328.1,3611.0
2021-07-27 10:40:00,327.89,328.52,327.89,328.5,12522.0,327.89,328.52,327.89,328.5,12522.0
2021-07-27 10:45:00,328.48,329.0,328.35,328.35,3996.0,328.48,329.0,328.35,328.35,3996.0
2021-07-27 10:50:00,328.31,328.42,326.87,327.0,4537.0,328.31,328.42,326.87,327.0,4537.0
2021-07-27 10:55:00,327.14,327.62,326.76,326.81,2668.0,327.14,327.62,326.76,326.81,2668.0
2021-07-27 11:00:00,326.7,327.19,326.7,326.76,1483.0,326.7,327.19,326.7,326.76,1483.0
2021-07-27 11:05:00,326.85,327.53,326.53,327.37,3347.0,326.85,327.53,326.53,327.37,3347.0
2021-07-27 11:10:00,327.16,327.16,326.55,326.95,3370.0,327.16,327.16,326.55,326.95,3370.0
2021-07-27 11:15:00,327.01,327.81,327.01,327.63,3366.0,327.01,327.81,327.01,327.63,3366.0
2021-07-27 11:20:00,327.73,328.16,327.57,328.16,1884.0,327.73,328.16,327.57,328.16,1884.0
2021-07-27 11:25:00,327.93,327.99,327.45,327.99,1979.0,327.93,327.99,327.45,327.99,1979.0
2021-07-27 11:30:00,327.81,327.81,327.4,327.8,3394.0,327.81,327.81,327.4,327.8,3394.0
2021-07-27 11:35:00,327.88,328.5,327.8,328.5,2848.0,327.88,328.5,327.8,328.5,2848.0
2021-07-27 11:40:00,329.02,329.63,328.78,329.33,2400.0,329.02,329.63,328.78,329.33,2400.0
2021-07-27 11:45:00,329.3,329.9,329.3,329.78,1100.0,329.3,329.9,329.3,329.78,1100.0
2021-07-27 11:50:00,329.72,330.0,329.37,330.0,2500.0,329.72,330.0,329.37,330.0,2500.0
2021-07-27 11:55:00,329.46,329.77,329.39,329.77,1400.0,329.46,329.77,329.39,329.77,1400.0
2021-07-27 12:00:00,329.76,330.32,329.58,330.15,5894.0,329.76,330.32,329.58,330.15,5894.0
2021-07-27 12:05:00,330.12,331.09,330.1,331.02,2813.0,330.12,331.09,330.1,331.02,2813.0
2021-07-27 12:10:00,330.99,331.06,330.58,330.58,3890.0,330.99,331.06,330.58,330.58,3890.0
2021-07-27 12:15:00,330.79,331.57,330.67,331.56,1500.0,330.79,331.57,330.67,331.56,1500.0
2021-07-27 12:20:00,331.54,332.87,331.54,332.39,1702.0,331.54,332.87,331.54,332.39,1702.0
2021-07-27 12:25:00,332.7,332.7,332.26,332.38,1000.0,332.7,332.7,332.26,332.38,1000.0
2021-07-27 12:30:00,332.31,332.98,332.17,332.32,4878.0,332.31,332.98,332.17,332.32,4878.0
2021-07-27 12:35:00,332.2,332.62,331.24,331.26,11024.0,332.2,332.62,331.24,331.26,11024.0
2021-07-27 12:40:00,331.26,332.68,331.13,331.65,19072.0,331.26,332.68,331.13,331.65,19072.0
2021-07-27 12:45:00,331.7,332.93,331.62,332.91,8303.0,331.7,332.93,331.62,332.91,8303.0
2021-07-27 12:50:00,333.32,333.95,332.99,333.08,12957.0,333.32,333.95,332.99,333.08,12957.0
2021-07-27 12:55:00,333.29,333.88,333.28,333.8,1610.0,333.29,333.88,333.28,333.8,1610.0
2021-07-27 13:00:00,333.65,333.86,333.12,333.13,3500.0,333.65,333.86,333.12,333.13,3500.0
2021-07-27 13:05:00,333.2,333.92,333.2,333.43,3207.0,333.2,333.92,333.2,333.43,3207.0
2021-07-27 13:10:00,333.32,333.53,332.62,332.88,4887.0,333.32,333.53,332.62,332.88,4887.0
2021-07-27 13:15:00,333.2,333.2,332.59,332.75,1600.0,333.2,333.2,332.59,332.75,1600.0
2021-07-27 13:20:00,333.41,333.41,332.45,332.9,1100.0,333.41,333.41,332.45,332.9,1100.0
2021-07-27 13:25:00,333.03,333.73,333.03,333.73,2565.0,333.03,333.73,333.03,333.73,2565.0
2021-07-27 13:30:00,333.77,333.77,332.93,333.35,2546.0,333.77,333.77,332.93,333.35,2546.0
2021-07-27 13:35:00,333.4,333.79,333.28,333.52,2850.0,333.4,333.79,333.28,333.52,2850.0
2021-07-27 13:40:00,333.39,333.74,332.84,333.13,3057.0,333.39,333.74,332.84,333.13,3057.0
2021-07-27 13:45:00,333.0,333.26,332.83,332.92,3991.0,333.0,333.26,332.83,332.92,3991.0
2021-07-27 13:50:00,332.65,332.9,332.51,332.84,3000.0,332.65,332.9,332.51,332.84,3000.0
2021-07-27 13:55:00,332.83,333.17,332.83,332.92,1710.0,332.83,333.17,332.83,332.92,1710.0
2021-07-27 14:00:00,333.09,333.37,333.04,333.31,1893.0,333.09,333.37,333.04,333.31,1893.0
2021-07-27 14:05:00,333.31,333.32,333.09,333.18,1660.0,333.31,333.32,333.09,333.18,1660.0
2021-07-27 14:10:00,333.32,333.33,333.13,333.2,2289.0,333.32,333.33,333.13,333.2,2289.0
2021-07-27 14:15:00,333.2,333.41,333.07,333.41,2397.0,333.2,333.41,333.07,333.41,2397.0
2021-07-27 14:20:00,333.35,333.76,333.12,333.12,2500.0,333.35,333.76,333.12,333.12,2500.0
2021-07-27 14:25:00,332.94,332.99,332.93,332.99,307.0,332.94,332.99,332.93,332.99,307.0
2021-07-27 14:30:00,332.98,333.1,332.92,333.04,3159.0,332.98,333.1,332.92,333.04,3159.0
2021-07-27 14:35:00,333.12,333.6,333.12,333.31,1938.0,333.12,333.6,333.12,333.31,1938.0
2021-07-27 14:40:00,333.58,333.6,332.75,333.03,2003.0,333.58,333.6,332.75,333.03,2003.0
2021-07-27 14:45:00,333.34,333.6,333.2,333.21,2604.0,333.34,333.6,333.2,333.21,2604.0
2021-07-27 14:50:00,333.02,333.02,332.17,332.17,1900.0,333.02,333.02,332.17,332.17,1900.0
2021-07-27 14:55:00,332.08,333.13,332.08,332.96,3690.0,332.08,333.13,332.08,332.96,3690.0
2021-07-27 15:00:00,332.99,333.37,332.99,333.04,1383.0,332.99,333.37,332.99,333.04,1383.0
2021-07-27 15:05:00,333.09,333.36,332.53,332.72,4306.0,333.09,333.36,332.53,332.72,4306.0
2021-07-27 15:10:00,332.9,332.9,332.07,332.07,8963.0,332.9,332.9,332.07,332.07,8963.0
2021-07-27 15:15:00,332.32,333.22,332.32,333.22,3787.0,332.32,333.22,332.32,333.22,3787.0
2021-07-27 15:20:00,333.2,333.48,332.81,332.95,3475.0,333.2,333.48,332.81,332.95,3475.0
2021-07-27 15:25:00,333.15,333.32,332.83,333.13,3200.0,333.15,333.32,332.83,333.13,3200.0
2021-07-27 15:30:00,332.98,333.58,332.98,333.06,4222.0,332.98,333.58,332.98,333.06,4222.0
2021-07-27 15:35:00,333.05,333.23,332.64,332.64,4307.0,333.05,333.23,332.64,332.64,4307.0
2021-07-27 15:40:00,332.64,333.5,332.64,333.26,6516.0,332.64,333.5,332.64,333.26,6516.0
2021-07-27 15:45:00,333.28,333.67,333.18,333.67,8467.0,333.28,333.67,333.18,333.67,8467.0
2021-07-27 15:50:00,333.85,334.5,333.41,334.31,23921.0,333.85,334.5,333.41,334.31,23921.0
2021-07-27 15:55:00,334.43,334.46,333.61,333.96,25985.0,334.43,334.46,333.61,333.96,25985.0
2021-07-28 09:30:00,332.91,334.53,332.1,334.39,29983.0,332.91,334.53,332.1,334.39,29983.0
2021-07-28 09:35:00,334.12,335.42,333.68,335.42,2515.0,334.12,335.42,333.68,335.42,2515.0
2021-07-28 09:40:00,335.17,336.62,335.09,336.18,2361.0,335.17,336.62,335.09,336.18,2361.0
2021-07-28 09:45:00,336.02,336.95,335.81,336.18,34623.0,336.02,336.95,335.81,336.18,34623.0
2021-07-28 09:50:00,336.58,336.62,335.74,336.28,29711.0,336.58,336.62,335.74,336.28,29711.0
2021-07-28 09:55:00,336.01,336.39,336.01,336.39,5397.0,336.01,336.39,336.01,336.39,5397.0
2021-07-28 10:00:00,336.01,336.49,335.76,336.19,2028.0,336.01,336.49,335.76,336.19,2028.0
2021-07-28 10:05:00,335.91,335.91,334.02,334.2,3150.0,335.91,335.91,334.02,334.2,3150.0
2021-07-28 10:10:00,334.4,334.5,333.23,333.48,4283.0,334.4,334.5,333.23,333.48,4283.0
2021-07-28 10:15:00,333.28,333.75,332.75,333.74,4045.0,333.28,333.75,332.75,333.74,4045.0
2021-07-28 10:20:00,333.69,333.89,331.03,331.39,24465.0,333.69,333.89,331.03,331.39,24465.0
2021-07-28 10:25:00,331.56,333.2,331.37,332.68,11230.0,331.56,333.2,331.37,332.68,11230.0
2021-07-28 10:30:00,332.55,334.04,332.55,333.7,1535.0,332.55,334.04,332.55,333.7,1535.0
2021-07-28 10:35:00,333.13,333.44,332.55,332.58,3738.0,333.13,333.44,332.55,332.58,3738.0
2021-07-28 10:40:00,333.09,333.32,332.5,332.68,3220.0,333.09,333.32,332.5,332.68,3220.0
2021-07-28 10:45:00,332.32,333.0,332.32,332.97,1254.0,332.32,333.0,332.32,332.97,1254.0
2021-07-28 10:50:00,333.24,333.35,332.69,332.83,1702.0,333.24,333.35,332.69,332.83,1702.0
2021-07-28 10:55:00,332.77,333.01,332.59,332.75,9932.0,332.77,333.01,332.59,332.75,9932.0
2021-07-28 11:00:00,333.3,333.33,332.88,332.88,1104.0,333.3,333.33,332.88,332.88,1104.0
2021-07-28 11:05:00,332.78,332.85,332.26,332.26,500.0,332.78,332.85,332.26,332.26,500.0
2021-07-28 11:10:00,331.86,331.86,331.22,331.22,1300.0,331.86,331.86,331.22,331.22,1300.0
2021-07-28 11:15:00,331.33,332.0,331.0,331.3,4300.0,331.33,332.0,331.0,331.3,4300.0
2021-07-28 11:20:00,331.24,331.84,330.82,330.82,9005.0,331.24,331.84,330.82,330.82,9005.0
2021-07-28 11:25:00,331.3,331.58,330.93,331.07,7538.0,331.3,331.58,330.93,331.07,7538.0
2021-07-28 11:30:00,331.02,331.65,330.93,331.65,12826.0,331.02,331.65,330.93,331.65,12826.0
2021-07-28 11:35:00,331.34,331.34,330.88,330.9,4122.0,331.34,331.34,330.88,330.9,4122.0
2021-07-28 11:40:00,330.91,331.09,330.82,331.09,3000.0,330.91,331.09,330.82,331.09,3000.0
2021-07-28 11:45:00,331.06,331.19,330.79,331.15,1200.0,331.06,331.19,330.79,331.15,1200.0
2021-07-28 11:50:00,331.08,331.11,330.73,331.02,2100.0,331.08,331.11,330.73,331.02,2100.0
2021-07-28 11:55:00,331.13,331.37,331.13,331.16,804.0,331.13,331.37,331.13,331.16,804.0
2021-07-28 12:00:00,331.1,331.35,330.94,331.1,6778.0,331.1,331.35,330.94,331.1,6778.0
2021-07-28 12:05:00,331.25,331.25,331.08,331.2,1043.0,331.25,331.25,331.08,331.2,1043.0
2021-07-28 12:10:00,331.21,331.6,331.15,331.35,1842.0,331.21,331.6,331.15,331.35,1842.0
2021-07-28 12:15:00,331.26,331.26,330.48,330.48,2200.0,331.26,331.26,330.48,330.48,2200.0
2021-07-28 12:20:00,330.69,331.26,330.28,331.07,7760.0,330.69,331.26,330.28,331.07,7760.0
2021-07-28 12:25:00,331.32,331.41,331.07,331.39,1615.0,331.32,331.41,331.07,331.39,1615.0
2021-07-28 12:30:00,331.15,331.4,330.82,330.94,2018.0,331.15,331.4,330.82,330.94,2018.0
2021-07-28 12:35:00,331.18,331.2,331.0,331.07,1266.0,331.18,331.2,331.0,331.07,1266.0
2021-07-28 12:40:00,331.19,331.19,331.05,331.16,300.0,331.19,331.19,331.05,331.16,300.0
2021-07-28 12:45:00,330.99,331.06,330.7,331.06,900.0,330.99,331.06,330.7,331.06,900.0
2021-07-28 12:50:00,331.4,331.6,331.34,331.34,714.0,331.4,331.6,331.34,331.34,714.0
2021-07-28 12:55:00,331.57,331.6,331.38,331.58,1616.0,331.57,331.6,331.38,331.58,1616.0
2021-07-28 13:00:00,331.6,331.6,331.28,331.32,1100.0,331.6,331.6,331.28,331.32,1100.0
2021-07-28 13:05:00,331.58,331.58,331.13,331.13,400.0,331.58,331.58,331.13,331.13,400.0
2021-07-28 13:10:00,331.14,331.31,331.09,331.18,600.0,331.14,331.31,331.09,331.18,600.0
2021-07-28 13:15:00,331.02,331.28,330.79,330.79,935.0,331.02,331.28,330.79,330.79,935.0
2021-07-28 13:20:00,331.1,331.1,331.1,331.1,100.0,331.1,331.1,331.1,331.1,100.0
2021-07-28 13:25:00,331.25,331.4,330.84,331.2,1700.0,331.25,331.4,330.84,331.2,1700.0
2021-07-28 13:30:00,331.18,331.22,330.94,331.18,1899.0,331.18,331.22,330.94,331.18,1899.0
2021-07-28 13:35:00,331.0,331.3,330.89,331.14,1124.0,331.0,331.3,330.89,331.14,1124.0
2021-07-28 13:40:00,331.36,331.49,331.34,331.35,600.0,331.36,331.49,331.34,331.35,600.0
2021-07-28 13:45:00,331.25,331.26,331.25,331.26,200.0,331.25,331.26,331.25,331.26,200.0
2021-07-28 13:50:00,331.44,331.89,331.03,331.03,1958.0,331.44,331.89,331.03,331.03,1958.0
2021-07-28 13:55:00,331.19,331.19,331.18,331.18,200.0,331.19,331.19,331.18,331.18,200.0
2021-07-28 14:00:00,330.88,331.87,329.81,331.87,6646.0,330.88,331.87,329.81,331.87,6646.0
2021-07-28 14:05:00,331.78,332.07,331.52,331.76,2307.0,331.78,332.07,331.52,331.76,2307.0
2021-07-28 14:10:00,331.87,332.08,331.71,331.82,1100.0,331.87,332.08,331.71,331.82,1100.0
2021-07-28 14:15:00,331.95,332.21,331.85,332.05,700.0,331.95,332.21,331.85,332.05,700.0
2021-07-28 14:20:00,331.82,332.11,331.76,332.11,10119.0,331.82,332.11,331.76,332.11,10119.0
2021-07-28 14:25:00,331.79,332.08,331.64,331.9,4000.0,331.79,332.08,331.64,331.9,4000.0
2021-07-28 14:30:00,331.91,331.91,331.74,331.82,1935.0,331.91,331.91,331.74,331.82,1935.0
2021-07-28 14:35:00,331.85,332.5,331.6,332.5,4898.0,331.85,332.5,331.6,332.5,4898.0
2021-07-28 14:40:00,333.05,333.05,332.98,333.0,500.0,333.05,333.05,332.98,333.0,500.0
2021-07-28 14:45:00,333.17,333.23,332.88,333.22,1227.0,333.17,333.23,332.88,333.22,1227.0
2021-07-28 14:50:00,333.5,333.74,332.98,332.98,2700.0,333.5,333.74,332.98,332.98,2700.0
2021-07-28 14:55:00,332.58,333.75,332.58,333.75,6055.0,332.58,333.75,332.58,333.75,6055.0
2021-07-28 15:00:00,333.65,334.14,333.54,333.54,1601.0,333.65,334.14,333.54,333.54,1601.0
2021-07-28 15:05:00,333.63,334.21,333.54,333.82,4906.0,333.63,334.21,333.54,333.82,4906.0
2021-07-28 15:10:00,334.02,334.02,333.71,333.75,2808.0,334.02,334.02,333.71,333.75,2808.0
2021-07-28 15:15:00,333.71,333.82,333.35,333.75,4703.0,333.71,333.82,333.35,333.75,4703.0
2021-07-28 15:20:00,333.84,333.84,333.66,333.67,8420.0,333.84,333.84,333.66,333.67,8420.0
2021-07-28 15:25:00,333.66,333.99,333.66,333.87,1265.0,333.66,333.99,333.66,333.87,1265.0
2021-07-28 15:30:00,333.99,334.0,333.74,333.84,6487.0,333.99,334.0,333.74,333.84,6487.0
2021-07-28 15:35:00,333.78,334.45,333.74,334.35,6477.0,333.78,334.45,333.74,334.35,6477.0
2021-07-28 15:40:00,334.47,334.71,334.36,334.71,5677.0,334.47,334.71,334.36,334.71,5677.0
2021-07-28 15:45:00,334.71,334.92,334.59,334.75,10997.0,334.71,334.92,334.59,334.75,10997.0
2021-07-28 15:50:00,335.0,335.32,334.8,334.98,14677.0,335.0,335.32,334.8,334.98,14677.0
2021-07-28 15:55:00,334.9,334.9,333.87,334.17,20017.0,334.9,334.9,333.87,334.17,20017.0
2021-07-29 09:30:00,335.0,336.53,334.55,334.86,39594.0,335.0,336.53,334.55,334.86,39594.0
2021-07-29 09:35:00,335.99,336.56,335.8,336.25,20763.0,335.99,336.56,335.8,336.25,20763.0
2021-07-29 09:40:00,336.3,336.92,335.46,335.76,11880.0,336.3,336.92,335.46,335.76,11880.0
2021-07-29 09:45:00,335.96,335.97,335.09,335.09,5284.0,335.96,335.97,335.09,335.09,5284.0
2021-07-29 09:50:00,335.11,335.6,333.43,334.15,6324.0,335.11,335.6,333.43,334.15,6324.0
2021-07-29 09:55:00,334.42,335.72,334.15,334.68,4050.0,334.42,335.72,334.15,334.68,4050.0
2021-07-29 10:00:00,334.56,335.08,333.97,334.89,3578.0,334.56,335.08,333.97,334.89,3578.0
2021-07-29 10:05:00,334.88,335.36,334.72,335.22,2311.0,334.88,335.36,334.72,335.22,2311.0
2021-07-29 10:10:00,335.47,335.95,334.85,334.87,2300.0,335.47,335.95,334.85,334.87,2300.0
2021-07-29 10:15:00,334.79,335.21,334.78,335.21,2307.0,334.79,335.21,334.78,335.21,2307.0
2021-07-29 10:20:00,334.94,335.56,334.94,335.32,1146.0,334.94,335.56,334.94,335.32,1146.0
2021-07-29 10:25:00,335.54,335.77,334.6,335.1,11188.0,335.54,335.77,334.6,335.1,11188.0
2021-07-29 10:30:00,334.81,335.13,333.92,335.0,5100.0,334.81,335.13,333.92,335.0,5100.0
2021-07-29 10:35:00,335.0,335.03,334.67,334.92,4876.0,335.0,335.03,334.67,334.92,4876.0
2021-07-29 10:40:00,334.81,334.99,334.46,334.98,4426.0,334.81,334.99,334.46,334.98,4426.0
2021-07-29 10:45:00,335.04,335.63,335.04,335.43,16163.0,335.04,335.63,335.04,335.43,16163.0
2021-07-29 10:50:00,335.49,335.5,334.94,334.99,3338.0,335.49,335.5,334.94,334.99,3338.0
2021-07-29 10:55:00,335.1,335.49,334.89,335.28,7312.0,335.1,335.49,334.89,335.28,7312.0
2021-07-29 11:00:00,335.48,335.69,335.4,335.64,3759.0,335.48,335.69,335.4,335.64,3759.0
2021-07-29 11:05:00,335.68,335.73,335.18,335.44,1876.0,335.68,335.73,335.18,335.44,1876.0
2021-07-29 11:10:00,335.43,335.58,335.17,335.5,3200.0,335.43,335.58,335.17,335.5,3200.0
2021-07-29 11:15:00,335.25,335.26,335.0,335.09,1899.0,335.25,335.26,335.0,335.09,1899.0
2021-07-29 11:20:00,335.09,335.23,334.95,335.23,3604.0,335.09,335.23,334.95,335.23,3604.0
2021-07-29 11:25:00,335.22,335.52,335.19,335.45,900.0,335.22,335.52,335.19,335.45,900.0
2021-07-29 11:30:00,335.28,335.61,334.93,335.61,3759.0,335.28,335.61,334.93,335.61,3759.0
2021-07-29 11:35:00,335.43,335.9,335.41,335.5,1364.0,335.43,335.9,335.41,335.5,1364.0
2021-07-29 11:40:00,335.38,335.89,335.04,335.79,5886.0,335.38,335.89,335.04,335.79,5886.0
2021-07-29 11:45:00,335.69,335.9,335.46,335.68,3573.0,335.69,335.9,335.46,335.68,3573.0
2021-07-29 11:50:00,335.51,335.68,335.09,335.35,2174.0,335.51,335.68,335.09,335.35,2174.0
2021-07-29 11:55:00,334.97,335.69,334.97,335.37,1700.0,334.97,335.69,334.97,335.37,1700.0
2021-07-29 12:00:00,335.3,335.3,335.07,335.16,400.0,335.3,335.3,335.07,335.16,400.0
2021-07-29 12:05:00,335.41,335.41,334.89,334.98,2500.0,335.41,335.41,334.89,334.98,2500.0
2021-07-29 12:10:00,335.1,335.5,335.1,335.5,800.0,335.1,335.5,335.1,335.5,800.0
2021-07-29 12:15:00,335.19,335.67,335.0,335.35,2557.0,335.19,335.67,335.0,335.35,2557.0
2021-07-29 12:20:00,335.32,335.32,334.86,335.26,2752.0,335.32,335.32,334.86,335.26,2752.0
2021-07-29 12:25:00,335.3,335.3,334.61,334.89,2060.0,335.3,335.3,334.61,334.89,2060.0
2021-07-29 12:30:00,334.57,334.57,333.63,333.63,1400.0,334.57,334.57,333.63,333.63,1400.0
2021-07-29 12:35:00,333.71,334.2,333.67,333.9,979.0,333.71,334.2,333.67,333.9,979.0
2021-07-29 12:40:00,333.94,333.94,333.7,333.7,891.0,333.94,333.94,333.7,333.7,891.0
2021-07-29 12:45:00,333.59,333.73,333.16,333.46,6388.0,333.59,333.73,333.16,333.46,6388.0
2021-07-29 12:50:00,333.47,333.75,333.42,333.54,1611.0,333.47,333.75,333.42,333.54,1611.0
2021-07-29 12:55:00,333.38,333.39,333.27,333.29,600.0,333.38,333.39,333.27,333.29,600.0
2021-07-29 13:00:00,333.14,333.38,333.1,333.32,663.0,333.14,333.38,333.1,333.32,663.0
2021-07-29 13:05:00,333.21,333.45,333.14,333.22,1200.0,333.21,333.45,333.14,333.22,1200.0
2021-07-29 13:10:00,333.05,333.05,332.37,332.37,1925.0,333.05,333.05,332.37,332.37,1925.0
2021-07-29 13:15:00,332.37,332.47,332.08,332.18,2474.0,332.37,332.47,332.08,332.18,2474.0
2021-07-29 13:20:00,331.97,332.22,331.89,332.11,1936.0,331.97,332.22,331.89,332.11,1936.0
2021-07-29 13:25:00,332.03,332.03,331.65,331.75,1500.0,332.03,332.03,331.65,331.75,1500.0
2021-07-29 13:30:00,331.89,332.0,331.89,332.0,800.0,331.89,332.0,331.89,332.0,800.0
2021-07-29 13:35:00,332.06,332.12,331.27,331.28,2300.0,332.06,332.12,331.27,331.28,2300.0
2021-07-29 13:40:00,331.38,331.47,331.15,331.15,2600.0,331.38,331.47,331.15,331.15,2600.0
2021-07-29 13:45:00,331.23,331.24,330.67,330.97,5440.0,331.23,331.24,330.67,330.97,5440.0
2021-07-29 13:50:00,330.84,330.84,330.26,330.33,3265.0,330.84,330.84,330.26,330.33,3265.0
2021-07-29 13:55:00,330.43,330.83,330.17,330.66,3957.0,330.43,330.83,330.17,330.66,3957.0
2021-07-29 14:00:00,330.98,331.05,330.65,330.67,1024.0,330.98,331.05,330.65,330.67,1024.0
2021-07-29 14:05:00,330.52,330.85,330.49,330.68,2100.0,330.52,330.85,330.49,330.68,2100.0
2021-07-29 14:10:00,330.68,330.76,330.3,330.3,1800.0,330.68,330.76,330.3,330.3,1800.0
2021-07-29 14:15:00,330.42,330.51,330.21,330.47,3879.0,330.42,330.51,330.21,330.47,3879.0
2021-07-29 14:20:00,330.51,330.66,330.26,330.41,3173.0,330.51,330.66,330.26,330.41,3173.0
2021-07-29 14:25:00,330.68,330.68,330.13,330.29,2416.0,330.68,330.68,330.13,330.29,2416.0
2021-07-29 14:30:00,330.49,331.09,330.36,330.74,3475.0,330.49,331.09,330.36,330.74,3475.0
2021-07-29 14:35:00,330.82,330.82,330.34,330.69,608.0,330.82,330.82,330.34,330.69,608.0
2021-07-29 14:40:00,330.37,330.61,330.37,330.6,500.0,330.37,330.61,330.37,330.6,500.0
2021-07-29 14:45:00,330.62,330.71,330.46,330.68,1400.0,330.62,330.71,330.46,330.68,1400.0
2021-07-29 14:50:00,330.75,330.96,330.66,330.96,2517.0,330.75,330.96,330.66,330.96,2517.0
2021-07-29 14:55:00,331.05,331.68,331.05,331.68,1810.0,331.05,331.68,331.05,331.68,1810.0
2021-07-29 15:00:00,331.56,332.0,331.38,331.57,5486.0,331.56,332.0,331.38,331.57,5486.0
2021-07-29 15:05:00,331.7,332.01,331.58,331.93,4100.0,331.7,332.01,331.58,331.93,4100.0
2021-07-29 15:10:00,331.78,331.96,331.33,331.34,2834.0,331.78,331.96,331.33,331.34,2834.0
2021-07-29 15:15:00,331.48,331.55,330.94,331.2,1800.0,331.48,331.55,330.94,331.2,1800.0
2021-07-29 15:20:00,330.99,331.31,330.83,331.31,4000.0,330.99,331.31,330.83,331.31,4000.0
2021-07-29 15:25:00,331.19,331.54,331.15,331.32,3835.0,331.19,331.54,331.15,331.32,3835.0
2021-07-29 15:30:00,331.32,331.32,331.08,331.26,1400.0,331.32,331.32,331.08,331.26,1400.0
2021-07-29 15:35:00,331.29,331.29,330.61,330.61,5057.0,331.29,331.29,330.61,330.61,5057.0
2021-07-29 15:40:00,330.82,330.83,330.36,330.49,3500.0,330.82,330.83,330.36,330.49,3500.0
2021-07-29 15:45:00,330.44,330.68,330.15,330.29,12721.0,330.44,330.68,330.15,330.29,12721.0
2021-07-29 15:50:00,330.06,330.06,329.41,329.54,15326.0,330.06,330.06,329.41,329.54,15326.0
2021-07-29 15:55:00,329.53,329.53,329.0,329.14,31565.0,329.53,329.53,329.0,329.14,31565.0
2021-07-30 09:30:00,327.33,331.45,325.4,328.46,26844.0,327.33,331.45,325.4,328.46,26844.0
2021-07-30 09:35:00,328.41,329.4,327.69,329.07,18338.0,328.41,329.4,327.69,329.07,18338.0
2021-07-30 09:40:00,329.63,331.05,328.09,328.34,12723.0,329.63,331.05,328.09,328.34,12723.0
2021-07-30 09:45:00,328.51,330.13,328.5,330.03,3200.0,328.51,330.13,328.5,330.03,3200.0
2021-07-30 09:50:00,330.15,331.13,329.68,330.93,6665.0,330.15,331.13,329.68,330.93,6665.0
2021-07-30 09:55:00,330.68,330.9,330.18,330.23,3701.0,330.68,330.9,330.18,330.23,3701.0
2021-07-30 10:00:00,330.33,330.67,327.63,328.07,9378.0,330.33,330.67,327.63,328.07,9378.0
2021-07-30 10:05:00,327.88,329.95,327.88,329.82,4842.0,327.88,329.95,327.88,329.82,4842.0
2021-07-30 10:10:00,329.51,330.78,329.07,330.59,6672.0,329.51,330.78,329.07,330.59,6672.0
2021-07-30 10:15:00,330.77,330.94,329.03,329.44,4895.0,330.77,330.94,329.03,329.44,4895.0
2021-07-30 10:20:00,329.43,329.6,328.7,329.26,4172.0,329.43,329.6,328.7,329.26,4172.0
2021-07-30 10:25:00,329.17,329.42,328.55,328.8,5650.0,329.17,329.42,328.55,328.8,5650.0
2021-07-30 10:30:00,328.97,329.18,328.04,328.87,6760.0,328.97,329.18,328.04,328.87,6760.0
2021-07-30 10:35:00,329.12,329.77,328.65,328.75,5713.0,329.12,329.77,328.65,328.75,5713.0
2021-07-30 10:40:00,328.74,328.98,328.23,328.98,6205.0,328.74,328.98,328.23,328.98,6205.0
2021-07-30 10:45:00,328.82,328.82,327.91,328.13,6472.0,328.82,328.82,327.91,328.13,6472.0
2021-07-30 10:50:00,328.54,329.99,328.43,329.82,7503.0,328.54,329.99,328.43,329.82,7503.0
2021-07-30 10:55:00,329.88,330.53,328.79,328.99,29544.0,329.88,330.53,328.79,328.99,29544.0
2021-07-30 11:00:00,328.9,329.14,328.46,329.14,5512.0,328.9,329.14,328.46,329.14,5512.0
2021-07-30 11:05:00,329.48,330.28,329.31,330.22,3211.0,329.48,330.28,329.31,330.22,3211.0
2021-07-30 11:10:00,330.22,331.01,330.07,330.73,12594.0,330.22,331.01,330.07,330.73,12594.0
2021-07-30 11:15:00,330.86,330.99,330.29,330.41,3500.0,330.86,330.99,330.29,330.41,3500.0
2021-07-30 11:20:00,330.55,330.55,329.17,329.23,5797.0,330.55,330.55,329.17,329.23,5797.0
2021-07-30 11:25:00,329.49,329.73,329.06,329.6,4424.0,329.49,329.73,329.06,329.6,4424.0
2021-07-30 11:30:00,329.74,329.91,328.5,328.56,6888.0,329.74,329.91,328.5,328.56,6888.0
2021-07-30 11:35:00,328.57,328.91,328.27,328.5,5255.0,328.57,328.91,328.27,328.5,5255.0
2021-07-30 11:40:00,328.22,328.68,327.66,328.29,3213.0,328.22,328.68,327.66,328.29,3213.0
2021-07-30 11:45:00,328.2,328.63,327.94,328.61,4463.0,328.2,328.63,327.94,328.61,4463.0
2021-07-30 11:50:00,328.65,328.99,328.48,328.5,4824.0,328.65,328.99,328.48,328.5,4824.0
2021-07-30 11:55:00,328.55,328.97,328.34,328.61,1600.0,328.55,328.97,328.34,328.61,1600.0
2021-07-30 12:00:00,328.62,329.01,328.47,328.87,3977.0,328.62,329.01,328.47,328.87,3977.0
2021-07-30 12:05:00,328.88,328.88,327.92,327.92,2652.0,328.88,328.88,327.92,327.92,2652.0
2021-07-30 12:10:00,328.12,328.67,328.08,328.5,4318.0,328.12,328.67,328.08,328.5,4318.0
2021-07-30 12:15:00,328.54,328.98,328.44,328.49,3610.0,328.54,328.98,328.44,328.49,3610.0
2021-07-30 12:20:00,328.59,328.74,328.42,328.57,3990.0,328.59,328.74,328.42,328.57,3990.0
2021-07-30 12:25:00,328.52,328.62,328.25,328.45,1800.0,328.52,328.62,328.25,328.45,1800.0
2021-07-30 12:30:00,328.34,328.87,328.18,328.59,6095.0,328.34,328.87,328.18,328.59,6095.0
2021-07-30 12:35:00,328.66,329.07,328.66,329.07,1300.0,328.66,329.07,328.66,329.07,1300.0
2021-07-30 12:40:00,329.16,329.53,329.03,329.34,5082.0,329.16,329.53,329.03,329.34,5082.0
2021-07-30 12:45:00,329.28,330.2,329.28,330.2,2700.0,329.28,330.2,329.28,330.2,2700.0
2021-07-30 12:50:00,330.43,330.81,330.43,330.61,3768.0,330.43,330.81,330.43,330.61,3768.0
2021-07-30 12:55:00,330.69,330.84,329.21,329.68,7355.0,330.69,330.84,329.21,329.68,7355.0
2021-07-30 13:00:00,329.71,329.8,329.19,329.19,2610.0,329.71,329.8,329.19,329.19,2610.0
2021-07-30 13:05:00,329.17,329.47,328.64,328.73,2954.0,329.17,329.47,328.64,328.73,2954.0
2021-07-30 13:10:00,328.9,328.91,328.1,328.38,4016.0,328.9,328.91,328.1,328.38,4016.0
2021-07-30 13:15:00,328.53,328.83,327.96,328.82,2978.0,328.53,328.83,327.96,328.82,2978.0
2021-07-30 13:20:00,329.27,329.31,328.04,328.36,6009.0,329.27,329.31,328.04,328.36,6009.0
2021-07-30 13:25:00,328.18,328.38,327.94,327.94,5077.0,328.18,328.38,327.94,327.94,5077.0
2021-07-30 13:30:00,327.84,328.23,327.84,328.21,1716.0,327.84,328.23,327.84,328.21,1716.0
2021-07-30 13:35:00,328.09,328.09,327.61,327.94,2570.0,328.09,328.09,327.61,327.94,2570.0
2021-07-30 13:40:00,327.89,328.3,327.82,328.3,2450.0,327.89,328.3,327.82,328.3,2450.0
2021-07-30 13:45:00,328.16,328.16,327.83,327.99,2600.0,328.16,328.16,327.83,327.99,2600.0
2021-07-30 13:50:00,328.09,328.71,328.08,328.24,2940.0,328.09,328.71,328.08,328.24,2940.0
2021-07-30 13:55:00,328.37,328.6,328.37,328.42,1495.0,328.37,328.6,328.37,328.42,1495.0
2021-07-30 14:00:00,328.3,328.5,328.3,328.38,1499.0,328.3,328.5,328.3,328.38,1499.0
2021-07-30 14:05:00,328.36,328.8,328.08,328.63,11075.0,328.36,328.8,328.08,328.63,11075.0
2021-07-30 14:10:00,328.63,329.03,328.2,328.36,6872.0,328.63,329.03,328.2,328.36,6872.0
2021-07-30 14:15:00,328.37,328.49,328.2,328.49,1428.0,328.37,328.49,328.2,328.49,1428.0
2021-07-30 14:20:00,328.62,328.69,327.35,327.87,8032.0,328.62,328.69,327.35,327.87,8032.0
2021-07-30 14:25:00,327.86,328.5,327.86,328.49,2050.0,327.86,328.5,327.86,328.49,2050.0
2021-07-30 14:30:00,328.32,328.39,327.93,328.11,4582.0,328.32,328.39,327.93,328.11,4582.0
2021-07-30 14:35:00,328.13,328.13,327.74,327.74,2303.0,328.13,328.13,327.74,327.74,2303.0
2021-07-30 14:40:00,327.44,328.16,327.1,328.01,3131.0,327.44,328.16,327.1,328.01,3131.0
2021-07-30 14:45:00,327.8,328.18,327.79,328.04,2152.0,327.8,328.18,327.79,328.04,2152.0
2021-07-30 14:50:00,328.06,328.49,328.05,328.08,1800.0,328.06,328.49,328.05,328.08,1800.0
2021-07-30 14:55:00,328.25,328.26,327.8,327.94,2000.0,328.25,328.26,327.8,327.94,2000.0
2021-07-30 15:00:00,328.01,328.17,327.75,328.0,3864.0,328.01,328.17,327.75,328.0,3864.0
2021-07-30 15:05:00,328.05,328.21,327.77,328.02,5500.0,328.05,328.21,327.77,328.02,5500.0
2021-07-30 15:10:00,328.03,328.21,327.77,327.79,4868.0,328.03,328.21,327.77,327.79,4868.0
2021-07-30 15:15:00,327.64,328.01,327.64,327.71,1907.0,327.64,328.01,327.64,327.71,1907.0
2021-07-30 15:20:00,327.67,327.8,327.16,327.7,13333.0,327.67,327.8,327.16,327.7,13333.0
2021-07-30 15:25:00,327.61,327.93,327.58,327.93,2724.0,327.61,327.93,327.58,327.93,2724.0
2021-07-30 15:30:00,327.97,328.05,327.52,327.63,7369.0,327.97,328.05,327.52,327.63,7369.0
2021-07-30 15:35:00,327.61,327.71,326.07,326.42,13230.0,327.61,327.71,326.07,326.42,13230.0
2021-07-30 15:40:00,326.39,327.05,326.08,326.1,14049.0,326.39,327.05,326.08,326.1,14049.0
2021-07-30 15:45:00,326.24,327.29,326.14,326.73,16256.0,326.24,327.29,326.14,326.73,16256.0
2021-07-30 15:50:00,326.58,326.65,325.75,325.75,9985.0,326.58,326.65,325.75,325.75,9985.0
2021-07-30 15:55:00,325.81,327.17,325.57,327.15,29979.0,325.81,327.17,325.57,327.15,29979.0
2021-08-02 09:30:00,327.0,329.77,326.93,329.72,22094.0,327.0,329.77,326.93,329.72,22094.0
2021-08-02 09:35:00,329.65,330.5,327.8,328.4,19618.0,329.65,330.5,327.8,328.4,19618.0
2021-08-02 09:40:00,329.05,329.13,326.26,327.29,37216.0,329.05,329.13,326.26,327.29,37216.0
2021-08-02 09:45:00,327.13,329.04,327.11,329.0,13753.0,327.13,329.04,327.11,329.0,13753.0
2021-08-02 09:50:00,329.33,330.04,329.16,329.84,6380.0,329.33,330.04,329.16,329.84,6380.0
2021-08-02 09:55:00,329.96,331.89,329.79,330.67,7193.0,329.96,331.89,329.79,330.67,7193.0
2021-08-02 10:00:00,331.34,331.99,330.99,331.33,20432.0,331.34,331.99,330.99,331.33,20432.0
2021-08-02 10:05:00,331.26,333.0,331.26,333.0,6423.0,331.26,333.0,331.26,333.0,6423.0
2021-08-02 10:10:00,333.04,333.04,332.1,332.28,5921.0,333.04,333.04,332.1,332.28,5921.0
2021-08-02 10:15:00,332.58,333.63,332.45,333.13,4019.0,332.58,333.63,332.45,333.13,4019.0
2021-08-02 10:20:00,333.47,333.85,332.83,333.3,3373.0,333.47,333.85,332.83,333.3,3373.0
2021-08-02 10:25:00,332.88,333.47,332.65,332.9,2395.0,332.88,333.47,332.65,332.9,2395.0
2021-08-02 10:30:00,333.27,333.79,333.1,333.69,3652.0,333.27,333.79,333.1,333.69,3652.0
2021-08-02 10:35:00,333.61,334.1,333.56,334.06,7600.0,333.61,334.1,333.56,334.06,7600.0
2021-08-02 10:40:00,333.98,334.0,333.37,333.66,4765.0,333.98,334.0,333.37,333.66,4765.0
2021-08-02 10:45:00,333.57,333.61,333.05,333.08,3612.0,333.57,333.61,333.05,333.08,3612.0
2021-08-02 10:50:00,333.34,333.6,333.15,333.16,3662.0,333.34,333.6,333.15,333.16,3662.0
2021-08-02 10:55:00,333.05,333.43,332.82,333.39,3667.0,333.05,333.43,332.82,333.39,3667.0
2021-08-02 11:00:00,333.31,333.32,332.83,333.32,3100.0,333.31,333.32,332.83,333.32,3100.0
2021-08-02 11:05:00,333.35,333.35,332.32,333.0,5951.0,333.35,333.35,332.32,333.0,5951.0
2021-08-02 11:10:00,333.03,333.2,332.54,332.56,3496.0,333.03,333.2,332.54,332.56,3496.0
2021-08-02 11:15:00,332.56,332.92,332.46,332.86,3603.0,332.56,332.92,332.46,332.86,3603.0
2021-08-02 11:20:00,333.09,334.22,332.82,332.82,11450.0,333.09,334.22,332.82,332.82,11450.0
2021-08-02 11:25:00,333.45,333.75,333.32,333.68,2412.0,333.45,333.75,333.32,333.68,2412.0
2021-08-02 11:30:00,333.93,333.93,333.5,333.69,2299.0,333.93,333.93,333.5,333.69,2299.0
2021-08-02 11:35:00,333.69,333.9,333.39,333.71,4901.0,333.69,333.9,333.39,333.71,4901.0
2021-08-02 11:40:00,333.69,334.25,333.69,334.23,1955.0,333.69,334.25,333.69,334.23,1955.0
2021-08-02 11:45:00,334.22,335.83,334.01,335.5,20014.0,334.22,335.83,334.01,335.5,20014.0
2021-08-02 11:50:00,335.45,336.08,334.51,335.16,21451.0,335.45,336.08,334.51,335.16,21451.0
2021-08-02 11:55:00,335.34,335.35,334.54,334.81,5345.0,335.34,335.35,334.54,334.81,5345.0
2021-08-02 12:00:00,334.39,335.22,334.18,334.18,7505.0,334.39,335.22,334.18,334.18,7505.0
2021-08-02 12:05:00,334.06,334.07,333.0,333.36,3146.0,334.06,334.07,333.0,333.36,3146.0
2021-08-02 12:10:00,333.32,333.73,333.32,333.56,626.0,333.32,333.73,333.32,333.56,626.0
2021-08-02 12:15:00,333.5,334.33,333.4,334.02,11888.0,333.5,334.33,333.4,334.02,11888.0
2021-08-02 12:20:00,333.93,334.22,333.36,333.36,4076.0,333.93,334.22,333.36,333.36,4076.0
2021-08-02 12:25:00,333.35,333.61,332.78,332.79,3216.0,333.35,333.61,332.78,332.79,3216.0
2021-08-02 12:30:00,332.63,333.52,332.56,333.25,2500.0,332.63,333.52,332.56,333.25,2500.0
2021-08-02 12:35:00,333.34,333.35,333.06,333.06,1760.0,333.34,333.35,333.06,333.06,1760.0
2021-08-02 12:40:00,333.17,333.17,332.8,332.98,4640.0,333.17,333.17,332.8,332.98,4640.0
2021-08-02 12:45:00,332.84,332.99,332.46,332.93,2000.0,332.84,332.99,332.46,332.93,2000.0
2021-08-02 12:50:00,332.9,332.95,332.72,332.91,1400.0,332.9,332.95,332.72,332.91,1400.0
2021-08-02 12:55:00,332.96,333.15,332.81,332.95,2300.0,332.96,333.15,332.81,332.95,2300.0
2021-08-02 13:00:00,333.02,333.02,332.48,332.54,3398.0,333.02,333.02,332.48,332.54,3398.0
2021-08-02 13:05:00,332.57,332.96,332.56,332.58,4322.0,332.57,332.96,332.56,332.58,4322.0
2021-08-02 13:10:00,332.67,333.14,332.67,332.91,3100.0,332.67,333.14,332.67,332.91,3100.0
2021-08-02 13:15:00,333.22,333.6,333.09,333.4,15220.0,333.22,333.6,333.09,333.4,15220.0
2021-08-02 13:20:00,333.35,333.39,333.17,333.38,1794.0,333.35,333.39,333.17,333.38,1794.0
2021-08-02 13:25:00,333.29,333.65,333.12,333.44,4500.0,333.29,333.65,333.12,333.44,4500.0
2021-08-02 13:30:00,334.04,334.04,333.42,333.87,1630.0,334.04,334.04,333.42,333.87,1630.0
2021-08-02 13:35:00,333.91,333.95,333.39,333.39,3715.0,333.91,333.95,333.39,333.39,3715.0
2021-08-02 13:40:00,333.52,333.65,333.4,333.4,1800.0,333.52,333.65,333.4,333.4,1800.0
2021-08-02 13:45:00,333.37,333.37,332.89,332.92,2400.0,333.37,333.37,332.89,332.92,2400.0
2021-08-02 13:50:00,332.83,333.04,332.59,332.59,3482.0,332.83,333.04,332.59,332.59,3482.0
2021-08-02 13:55:00,332.58,332.58,331.89,332.07,4301.0,332.58,332.58,331.89,332.07,4301.0
2021-08-02 14:00:00,331.62,332.2,331.62,332.01,2200.0,331.62,332.2,331.62,332.01,2200.0
2021-08-02 14:05:00,331.94,332.35,331.94,331.95,3391.0,331.94,332.35,331.94,331.95,3391.0
2021-08-02 14:10:00,331.86,332.76,331.73,332.52,2234.0,331.86,332.76,331.73,332.52,2234.0
2021-08-02 14:15:00,332.43,332.93,332.27,332.74,1600.0,332.43,332.93,332.27,332.74,1600.0
2021-08-02 14:20:00,332.62,332.64,331.84,332.13,2097.0,332.62,332.64,331.84,332.13,2097.0
2021-08-02 14:25:00,332.0,332.38,331.88,332.17,1500.0,332.0,332.38,331.88,332.17,1500.0
2021-08-02 14:30:00,332.15,332.4,332.04,332.12,3899.0,332.15,332.4,332.04,332.12,3899.0
2021-08-02 14:35:00,332.19,332.19,331.93,332.15,1200.0,332.19,332.19,331.93,332.15,1200.0
2021-08-02 14:40:00,332.23,332.41,332.22,332.28,2139.0,332.23,332.41,332.22,332.28,2139.0
2021-08-02 14:45:00,332.49,332.67,332.31,332.32,2800.0,332.49,332.67,332.31,332.32,2800.0
2021-08-02 14:50:00,332.51,332.6,332.32,332.6,2714.0,332.51,332.6,332.32,332.6,2714.0
2021-08-02 14:55:00,332.58,332.87,332.45,332.45,4880.0,332.58,332.87,332.45,332.45,4880.0
2021-08-02 15:00:00,332.59,332.92,332.59,332.79,2200.0,332.59,332.92,332.59,332.79,2200.0
2021-08-02 15:05:00,332.75,333.07,332.72,332.97,2889.0,332.75,333.07,332.72,332.97,2889.0
2021-08-02 15:10:00,333.04,333.61,332.79,332.83,6100.0,333.04,333.61,332.79,332.83,6100.0
2021-08-02 15:15:00,332.87,333.14,332.77,332.99,2800.0,332.87,333.14,332.77,332.99,2800.0
2021-08-02 15:20:00,333.1,333.1,332.65,332.67,6535.0,333.1,333.1,332.65,332.67,6535.0
2021-08-02 15:25:00,332.6,333.25,332.6,333.17,7269.0,332.6,333.25,332.6,333.17,7269.0
2021-08-02 15:30:00,333.13,333.19,332.08,332.45,6812.0,333.13,333.19,332.08,332.45,6812.0
2021-08-02 15:35:00,332.68,332.84,332.08,332.13,5629.0,332.68,332.84,332.08,332.13,5629.0
2021-08-02 15:40:00,332.24,332.53,331.91,331.92,14876.0,332.24,332.53,331.91,331.92,14876.0
2021-08-02 15:45:00,331.68,332.21,331.13,331.13,13602.0,331.68,332.21,331.13,331.13,13602.0
2021-08-02 15:50:00,331.38,332.16,331.37,332.03,14839.0,331.38,332.16,331.37,332.03,14839.0
2021-08-02 15:55:00,331.96,331.97,331.43,331.47,23432.0,331.96,331.97,331.43,331.47,23432.0
2021-08-03 09:30:00,331.81,332.43,330.66,331.91,13253.0,331.81,332.43,330.66,331.91,13253.0
2021-08-03 09:35:00,331.76,334.73,331.35,331.42,34545.0,331.76,334.73,331.35,331.42,34545.0
2021-08-03 09:40:00,331.18,331.54,329.55,329.55,11703.0,331.18,331.54,329.55,329.55,11703.0
2021-08-03 09:45:00,329.57,329.93,326.8,327.33,37269.0,329.57,329.93,326.8,327.33,37269.0
2021-08-03 09:50:00,327.41,327.6,326.51,327.09,28632.0,327.41,327.6,326.51,327.09,28632.0
2021-08-03 09:55:00,327.09,327.81,326.1,326.32,32885.0,327.09,327.81,326.1,326.32,32885.0
2021-08-03 10:00:00,326.32,327.44,326.32,327.41,29104.0,326.32,327.44,326.32,327.41,29104.0
2021-08-03 10:05:00,327.38,327.6,325.49,325.93,46781.0,327.38,327.6,325.49,325.93,46781.0
2021-08-03 10:10:00,325.83,327.17,325.09,327.17,40094.0,325.83,327.17,325.09,327.17,40094.0
2021-08-03 10:15:00,327.18,329.92,327.18,329.91,3991.0,327.18,329.92,327.18,329.91,3991.0
2021-08-03 10:20:00,330.22,331.15,329.78,331.13,8401.0,330.22,331.15,329.78,331.13,8401.0
2021-08-03 10:25:00,331.35,331.78,330.25,331.08,9360.0,331.35,331.78,330.25,331.08,9360.0
2021-08-03 10:30:00,330.96,331.44,330.0,330.0,5529.0,330.96,331.44,330.0,330.0,5529.0
2021-08-03 10:35:00,330.77,331.17,330.11,331.17,15594.0,330.77,331.17,330.11,331.17,15594.0
2021-08-03 10:40:00,331.02,332.22,330.82,330.82,18441.0,331.02,332.22,330.82,330.82,18441.0
2021-08-03 10:45:00,331.06,331.26,330.46,330.96,11809.0,331.06,331.26,330.46,330.96,11809.0
2021-08-03 10:50:00,331.15,332.49,331.09,332.31,3776.0,331.15,332.49,331.09,332.31,3776.0
2021-08-03 10:55:00,332.36,332.4,331.69,331.69,4915.0,332.36,332.4,331.69,331.69,4915.0
2021-08-03 11:00:00,331.59,332.18,331.3,331.45,35245.0,331.59,332.18,331.3,331.45,35245.0
2021-08-03 11:05:00,331.48,331.6,330.73,331.04,21666.0,331.48,331.6,330.73,331.04,21666.0
2021-08-03 11:10:00,331.3,331.79,331.0,331.55,10814.0,331.3,331.79,331.0,331.55,10814.0
2021-08-03 11:15:00,331.48,332.6,331.48,332.16,11163.0,331.48,332.6,331.48,332.16,11163.0
2021-08-03 11:20:00,332.01,332.24,331.76,331.92,5005.0,332.01,332.24,331.76,331.92,5005.0
2021-08-03 11:25:00,331.92,332.76,331.38,332.15,5575.0,331.92,332.76,331.38,332.15,5575.0
2021-08-03 11:30:00,332.36,334.28,332.36,334.28,11721.0,332.36,334.28,332.36,334.28,11721.0
2021-08-03 11:35:00,334.35,334.35,333.53,333.6,3737.0,334.35,334.35,333.53,333.6,3737.0
2021-08-03 11:40:00,333.62,335.0,333.53,334.97,7226.0,333.62,335.0,333.53,334.97,7226.0
2021-08-03 11:45:00,334.96,335.54,334.62,334.79,5038.0,334.96,335.54,334.62,334.79,5038.0
2021-08-03 11:50:00,334.88,336.0,334.78,335.78,8851.0,334.88,336.0,334.78,335.78,8851.0
2021-08-03 11:55:00,335.79,336.52,335.5,336.11,16680.0,335.79,336.52,335.5,336.11,16680.0
2021-08-03 12:00:00,335.78,336.01,335.35,336.01,3781.0,335.78,336.01,335.35,336.01,3781.0
2021-08-03 12:05:00,336.03,336.04,335.48,335.65,6020.0,336.03,336.04,335.48,335.65,6020.0
2021-08-03 12:10:00,335.54,336.09,335.28,336.06,3164.0,335.54,336.09,335.28,336.06,3164.0
2021-08-03 12:15:00,336.05,336.06,335.31,335.38,5384.0,336.05,336.06,335.31,335.38,5384.0
2021-08-03 12:20:00,335.38,335.94,335.31,335.31,5534.0,335.38,335.94,335.31,335.31,5534.0
2021-08-03 12:25:00,335.35,336.07,335.31,336.07,2729.0,335.35,336.07,335.31,336.07,2729.0
2021-08-03 12:30:00,336.09,336.17,335.86,335.94,4855.0,336.09,336.17,335.86,335.94,4855.0
2021-08-03 12:35:00,335.98,336.18,335.69,336.14,8965.0,335.98,336.18,335.69,336.14,8965.0
2021-08-03 12:40:00,336.18,336.63,336.17,336.47,13594.0,336.18,336.63,336.17,336.47,13594.0
2021-08-03 12:45:00,336.5,336.59,335.71,336.0,10605.0,336.5,336.59,335.71,336.0,10605.0
2021-08-03 12:50:00,336.01,336.34,335.74,336.05,11215.0,336.01,336.34,335.74,336.05,11215.0
2021-08-03 12:55:00,336.13,336.14,335.56,335.85,3670.0,336.13,336.14,335.56,335.85,3670.0
2021-08-03 13:00:00,335.96,336.32,335.85,336.15,5343.0,335.96,336.32,335.85,336.15,5343.0
2021-08-03 13:05:00,336.3,336.8,336.25,336.8,964.0,336.3,336.8,336.25,336.8,964.0
2021-08-03 13:10:00,336.72,337.36,336.57,337.22,6433.0,336.72,337.36,336.57,337.22,6433.0
2021-08-03 13:15:00,337.17,337.17,336.09,336.09,7214.0,337.17,337.17,336.09,336.09,7214.0
2021-08-03 13:20:00,335.99,336.58,335.99,336.58,3186.0,335.99,336.58,335.99,336.58,3186.0
2021-08-03 13:25:00,336.69,336.69,336.44,336.57,2690.0,336.69,336.69,336.44,336.57,2690.0
2021-08-03 13:30:00,336.68,336.92,336.64,336.71,5752.0,336.68,336.92,336.64,336.71,5752.0
2021-08-03 13:35:00,336.78,337.14,336.77,336.94,5528.0,336.78,337.14,336.77,336.94,5528.0
2021-08-03 13:40:00,336.94,337.15,336.6,336.6,5372.0,336.94,337.15,336.6,336.6,5372.0
2021-08-03 13:45:00,336.26,336.86,336.26,336.71,2022.0,336.26,336.86,336.26,336.71,2022.0
2021-08-03 13:50:00,336.56,336.57,335.78,335.87,4040.0,336.56,336.57,335.78,335.87,4040.0
2021-08-03 13:55:00,335.86,336.12,335.86,335.93,2345.0,335.86,336.12,335.86,335.93,2345.0
2021-08-03 14:00:00,336.22,336.22,335.87,336.2,2387.0,336.22,336.22,335.87,336.2,2387.0
2021-08-03 14:05:00,336.07,336.42,335.96,336.4,1781.0,336.07,336.42,335.96,336.4,1781.0
2021-08-03 14:10:00,336.56,337.03,336.43,336.74,4708.0,336.56,337.03,336.43,336.74,4708.0
2021-08-03 14:15:00,336.69,336.71,336.24,336.48,3494.0,336.69,336.71,336.24,336.48,3494.0
2021-08-03 14:20:00,336.4,336.73,336.4,336.61,1450.0,336.4,336.73,336.4,336.61,1450.0
2021-08-03 14:25:00,336.64,337.03,336.48,336.58,3765.0,336.64,337.03,336.48,336.58,3765.0
2021-08-03 14:30:00,336.69,336.91,336.59,336.69,2500.0,336.69,336.91,336.59,336.69,2500.0
2021-08-03 14:35:00,336.59,336.68,336.44,336.68,1412.0,336.59,336.68,336.44,336.68,1412.0
2021-08-03 14:40:00,336.74,337.23,336.6,336.91,4168.0,336.74,337.23,336.6,336.91,4168.0
2021-08-03 14:45:00,336.91,337.11,336.9,337.0,1161.0,336.91,337.11,336.9,337.0,1161.0
2021-08-03 14:50:00,336.95,337.3,336.85,337.3,4967.0,336.95,337.3,336.85,337.3,4967.0
2021-08-03 14:55:00,337.25,337.45,337.1,337.1,1200.0,337.25,337.45,337.1,337.1,1200.0
2021-08-03 15:00:00,337.21,337.92,337.11,337.69,5564.0,337.21,337.92,337.11,337.69,5564.0
2021-08-03 15:05:00,337.71,337.75,337.46,337.46,2898.0,337.71,337.75,337.46,337.46,2898.0
2021-08-03 15:10:00,337.73,338.09,337.49,337.49,14446.0,337.73,338.09,337.49,337.49,14446.0
2021-08-03 15:15:00,337.27,337.46,336.93,337.32,5264.0,337.27,337.46,336.93,337.32,5264.0
2021-08-03 15:20:00,337.39,337.77,337.28,337.41,6706.0,337.39,337.77,337.28,337.41,6706.0
2021-08-03 15:25:00,337.39,337.71,337.39,337.58,2825.0,337.39,337.71,337.39,337.58,2825.0
2021-08-03 15:30:00,337.57,337.59,336.73,337.05,8788.0,337.57,337.59,336.73,337.05,8788.0
2021-08-03 15:35:00,337.06,337.65,337.06,337.6,3769.0,337.06,337.65,337.06,337.6,3769.0
2021-08-03 15:40:00,337.68,338.36,337.68,337.77,5948.0,337.68,338.36,337.68,337.77,5948.0
2021-08-03 15:45:00,337.69,337.79,337.46,337.56,4027.0,337.69,337.79,337.46,337.56,4027.0
2021-08-03 15:50:00,337.76,338.04,336.9,337.69,16546.0,337.76,338.04,336.9,337.69,16546.0
2021-08-03 15:55:00,337.81,338.02,337.35,337.99,29168.0,337.81,338.02,337.35,337.99,29168.0
2021-08-04 09:30:00,336.92,339.59,336.92,339.59,45171.0,336.92,339.59,336.92,339.59,45171.0
2021-08-04 09:35:00,339.44,340.85,339.12,340.47,11689.0,339.44,340.85,339.12,340.47,11689.0
2021-08-04 09:40:00,340.38,340.38,338.87,338.88,27450.0,340.38,340.38,338.87,338.88,27450.0
2021-08-04 09:45:00,338.91,341.5,338.91,341.5,4257.0,338.91,341.5,338.91,341.5,4257.0
2021-08-04 09:50:00,341.38,342.34,340.61,341.41,24378.0,341.38,342.34,340.61,341.41,24378.0
2021-08-04 09:55:00,341.32,342.51,341.12,342.5,6348.0,341.32,342.51,341.12,342.5,6348.0
2021-08-04 10:00:00,342.66,342.86,340.1,340.96,13374.0,342.66,342.86,340.1,340.96,13374.0
2021-08-04 10:05:00,340.98,341.37,339.31,339.65,10102.0,340.98,341.37,339.31,339.65,10102.0
2021-08-04 10:10:00,339.42,341.02,338.54,340.82,7926.0,339.42,341.02,338.54,340.82,7926.0
2021-08-04 10:15:00,340.96,341.86,340.55,341.56,10933.0,340.96,341.86,340.55,341.56,10933.0
2021-08-04 10:20:00,341.4,341.42,339.91,340.55,32876.0,341.4,341.42,339.91,340.55,32876.0
2021-08-04 10:25:00,340.52,340.63,338.97,340.4,16698.0,340.52,340.63,338.97,340.4,16698.0
2021-08-04 10:30:00,340.35,340.39,338.68,338.82,19771.0,340.35,340.39,338.68,338.82,19771.0
2021-08-04 10:35:00,338.74,339.84,338.69,339.52,18223.0,338.74,339.84,338.69,339.52,18223.0
2021-08-04 10:40:00,339.23,341.41,339.23,341.03,18591.0,339.23,341.41,339.23,341.03,18591.0
2021-08-04 10:45:00,341.07,341.75,339.91,340.23,13868.0,341.07,341.75,339.91,340.23,13868.0
2021-08-04 10:50:00,340.27,340.7,339.36,340.01,12191.0,340.27,340.7,339.36,340.01,12191.0
2021-08-04 10:55:00,340.01,340.24,339.0,340.24,8002.0,340.01,340.24,339.0,340.24,8002.0
2021-08-04 11:00:00,340.16,340.48,339.45,339.54,9144.0,340.16,340.48,339.45,339.54,9144.0
2021-08-04 11:05:00,339.38,339.38,338.39,338.86,5427.0,339.38,339.38,338.39,338.86,5427.0
2021-08-04 11:10:00,338.87,338.87,338.32,338.33,7029.0,338.87,338.87,338.32,338.33,7029.0
2021-08-04 11:15:00,338.18,338.43,337.94,338.1,2120.0,338.18,338.43,337.94,338.1,2120.0
2021-08-04 11:20:00,337.8,338.22,336.77,337.73,15483.0,337.8,338.22,336.77,337.73,15483.0
2021-08-04 11:25:00,337.86,337.87,337.15,337.72,8679.0,337.86,337.87,337.15,337.72,8679.0
2021-08-04 11:30:00,338.02,338.53,337.71,337.71,3728.0,338.02,338.53,337.71,337.71,3728.0
2021-08-04 11:35:00,337.64,338.4,337.49,337.95,12278.0,337.64,338.4,337.49,337.95,12278.0
2021-08-04 11:40:00,337.81,338.14,337.41,337.95,9120.0,337.81,338.14,337.41,337.95,9120.0
2021-08-04 11:45:00,338.15,338.21,337.26,337.57,8135.0,338.15,338.21,337.26,337.57,8135.0
2021-08-04 11:50:00,337.45,337.45,336.12,336.12,3800.0,337.45,337.45,336.12,336.12,3800.0
2021-08-04 11:55:00,336.27,337.91,336.27,337.75,6532.0,336.27,337.91,336.27,337.75,6532.0
2021-08-04 12:00:00,337.75,338.33,337.62,337.68,2821.0,337.75,338.33,337.62,337.68,2821.0
2021-08-04 12:05:00,337.59,338.72,337.55,338.72,3020.0,337.59,338.72,337.55,338.72,3020.0
2021-08-04 12:10:00,338.7,338.7,337.44,337.88,10185.0,338.7,338.7,337.44,337.88,10185.0
2021-08-04 12:15:00,337.96,337.96,337.7,337.73,1400.0,337.96,337.96,337.7,337.73,1400.0
2021-08-04 12:20:00,337.55,337.55,336.84,336.84,1745.0,337.55,337.55,336.84,336.84,1745.0
2021-08-04 12:25:00,337.11,337.54,336.97,337.54,2516.0,337.11,337.54,336.97,337.54,2516.0
2021-08-04 12:30:00,337.48,337.5,336.79,337.13,9580.0,337.48,337.5,336.79,337.13,9580.0
2021-08-04 12:35:00,337.03,337.07,336.54,337.01,2623.0,337.03,337.07,336.54,337.01,2623.0
2021-08-04 12:40:00,336.99,337.59,336.77,336.95,4096.0,336.99,337.59,336.77,336.95,4096.0
2021-08-04 12:45:00,336.94,337.17,336.53,336.85,3050.0,336.94,337.17,336.53,336.85,3050.0
2021-08-04 12:50:00,336.82,337.15,336.74,337.15,3253.0,336.82,337.15,336.74,337.15,3253.0
2021-08-04 12:55:00,337.06,337.58,335.03,337.45,48144.0,337.06,337.58,335.03,337.45,48144.0
2021-08-04 13:00:00,337.31,338.23,337.25,337.51,6839.0,337.31,338.23,337.25,337.51,6839.0
2021-08-04 13:05:00,337.08,338.6,336.85,338.6,3000.0,337.08,338.6,336.85,338.6,3000.0
2021-08-04 13:10:00,338.77,339.58,338.77,339.1,9970.0,338.77,339.58,338.77,339.1,9970.0
2021-08-04 13:15:00,339.25,339.37,338.57,338.58,13088.0,339.25,339.37,338.57,338.58,13088.0
2021-08-04 13:20:00,338.77,338.8,338.38,338.55,7626.0,338.77,338.8,338.38,338.55,7626.0
2021-08-04 13:25:00,338.6,338.78,337.8,337.8,11578.0,338.6,338.78,337.8,337.8,11578.0
2021-08-04 13:30:00,338.04,338.78,337.8,337.8,10368.0,338.04,338.78,337.8,337.8,10368.0
2021-08-04 13:35:00,337.96,338.77,337.96,338.45,10266.0,337.96,338.77,337.96,338.45,10266.0
2021-08-04 13:40:00,338.45,339.27,338.15,339.17,7735.0,338.45,339.27,338.15,339.17,7735.0
2021-08-04 13:45:00,339.23,339.69,338.53,338.54,7173.0,339.23,339.69,338.53,338.54,7173.0
2021-08-04 13:50:00,338.4,338.4,337.68,337.68,2300.0,338.4,338.4,337.68,337.68,2300.0
2021-08-04 13:55:00,337.58,337.75,337.29,337.64,3640.0,337.58,337.75,337.29,337.64,3640.0
2021-08-04 14:00:00,337.6,338.8,337.6,338.27,9303.0,337.6,338.8,337.6,338.27,9303.0
2021-08-04 14:05:00,338.23,338.83,338.22,338.56,3961.0,338.23,338.83,338.22,338.56,3961.0
2021-08-04 14:10:00,338.22,338.64,338.07,338.64,3424.0,338.22,338.64,338.07,338.64,3424.0
2021-08-04 14:15:00,338.85,339.37,338.69,339.35,3508.0,338.85,339.37,338.69,339.35,3508.0
2021-08-04 14:20:00,339.29,339.29,338.58,338.6,5127.0,339.29,339.29,338.58,338.6,5127.0
2021-08-04 14:25:00,338.38,338.4,337.83,337.83,2794.0,338.38,338.4,337.83,337.83,2794.0
2021-08-04 14:30:00,337.64,337.67,337.57,337.57,1016.0,337.64,337.67,337.57,337.57,1016.0
2021-08-04 14:35:00,337.98,337.98,337.47,337.71,2100.0,337.98,337.98,337.47,337.71,2100.0
2021-08-04 14:40:00,337.87,338.2,337.79,338.2,2143.0,337.87,338.2,337.79,338.2,2143.0
2021-08-04 14:45:00,338.0,338.23,337.73,337.87,3183.0,338.0,338.23,337.73,337.87,3183.0
2021-08-04 14:50:00,337.86,337.86,337.46,337.47,1400.0,337.86,337.86,337.46,337.47,1400.0
2021-08-04 14:55:00,337.39,337.39,337.38,337.39,300.0,337.39,337.39,337.38,337.39,300.0
2021-08-04 15:00:00,337.71,338.08,337.62,337.81,3250.0,337.71,338.08,337.62,337.81,3250.0
2021-08-04 15:05:00,337.72,337.76,337.2,337.22,2433.0,337.72,337.76,337.2,337.22,2433.0
2021-08-04 15:10:00,337.12,337.12,336.5,336.76,2992.0,337.12,337.12,336.5,336.76,2992.0
2021-08-04 15:15:00,336.85,337.13,336.78,336.78,3090.0,336.85,337.13,336.78,336.78,3090.0
2021-08-04 15:20:00,336.78,337.17,336.64,336.64,2661.0,336.78,337.17,336.64,336.64,2661.0
2021-08-04 15:25:00,336.83,337.17,336.74,337.13,3225.0,336.83,337.17,336.74,337.13,3225.0
2021-08-04 15:30:00,337.14,337.69,337.14,337.47,3141.0,337.14,337.69,337.14,337.47,3141.0
2021-08-04 15:35:00,337.42,338.08,337.29,338.07,5336.0,337.42,338.08,337.29,338.07,5336.0
2021-08-04 15:40:00,338.13,338.13,337.2,337.71,16851.0,338.13,338.13,337.2,337.71,16851.0
2021-08-04 15:45:00,337.63,338.33,337.61,338.2,6855.0,337.63,338.33,337.61,338.2,6855.0
2021-08-04 15:50:00,338.14,338.69,337.47,338.6,15917.0,338.14,338.69,337.47,338.6,15917.0
2021-08-04 15:55:00,338.32,338.6,337.76,337.81,30735.0,338.32,338.6,337.76,337.81,30735.0
2021-08-05 09:30:00,336.83,337.91,335.73,336.91,15506.0,336.83,337.91,335.73,336.91,15506.0
2021-08-05 09:35:00,337.09,339.13,336.38,337.3,35372.0,337.09,339.13,336.38,337.3,35372.0
2021-08-05 09:40:00,337.39,338.06,336.98,337.97,14343.0,337.39,338.06,336.98,337.97,14343.0
2021-08-05 09:45:00,338.38,338.4,337.13,337.97,4557.0,338.38,338.4,337.13,337.97,4557.0
2021-08-05 09:50:00,337.81,338.55,336.32,338.53,23290.0,337.81,338.55,336.32,338.53,23290.0
2021-08-05 09:55:00,338.47,339.53,338.47,339.53,1494.0,338.47,339.53,338.47,339.53,1494.0
2021-08-05 10:00:00,339.94,339.94,338.44,338.51,26295.0,339.94,339.94,338.44,338.51,26295.0
2021-08-05 10:05:00,338.41,338.41,336.12,337.81,9479.0,338.41,338.41,336.12,337.81,9479.0
2021-08-05 10:10:00,338.16,338.65,338.08,338.08,3119.0,338.16,338.65,338.08,338.08,3119.0
2021-08-05 10:15:00,338.45,339.2,338.45,339.18,2997.0,338.45,339.2,338.45,339.18,2997.0
2021-08-05 10:20:00,339.69,339.69,339.46,339.47,22100.0,339.69,339.69,339.46,339.47,22100.0
2021-08-05 10:25:00,339.24,340.25,339.09,339.56,7921.0,339.24,340.25,339.09,339.56,7921.0
2021-08-05 10:30:00,339.45,340.0,339.15,339.19,3037.0,339.45,340.0,339.15,339.19,3037.0
2021-08-05 10:35:00,339.28,339.92,338.89,338.89,9792.0,339.28,339.92,338.89,338.89,9792.0
2021-08-05 10:40:00,338.6,338.8,337.96,338.55,5494.0,338.6,338.8,337.96,338.55,5494.0
2021-08-05 10:45:00,338.78,338.99,338.54,338.65,3041.0,338.78,338.99,338.54,338.65,3041.0
2021-08-05 10:50:00,338.56,338.56,337.98,338.13,2900.0,338.56,338.56,337.98,338.13,2900.0
2021-08-05 10:55:00,337.95,338.32,337.42,337.42,2658.0,337.95,338.32,337.42,337.42,2658.0
2021-08-05 11:00:00,337.45,337.48,337.12,337.36,2157.0,337.45,337.48,337.12,337.36,2157.0
2021-08-05 11:05:00,337.36,337.38,337.03,337.07,3547.0,337.36,337.38,337.03,337.07,3547.0
2021-08-05 11:10:00,337.23,337.62,337.23,337.47,3380.0,337.23,337.62,337.23,337.47,3380.0
2021-08-05 11:15:00,337.48,338.12,337.28,338.12,1300.0,337.48,338.12,337.28,338.12,1300.0
2021-08-05 11:20:00,338.16,338.45,338.16,338.44,2752.0,338.16,338.45,338.16,338.44,2752.0
2021-08-05 11:25:00,338.31,338.59,338.3,338.5,5272.0,338.31,338.59,338.3,338.5,5272.0
2021-08-05 11:30:00,338.41,338.98,338.4,338.89,3023.0,338.41,338.98,338.4,338.89,3023.0
2021-08-05 11:35:00,339.09,339.36,339.09,339.18,1196.0,339.09,339.36,339.09,339.18,1196.0
2021-08-05 11:40:00,339.33,339.67,339.25,339.25,11480.0,339.33,339.67,339.25,339.25,11480.0
2021-08-05 11:45:00,339.08,339.32,339.04,339.27,7604.0,339.08,339.32,339.04,339.27,7604.0
2021-08-05 11:50:00,339.16,339.17,338.89,338.9,1550.0,339.16,339.17,338.89,338.9,1550.0
2021-08-05 11:55:00,338.85,339.2,338.79,339.2,3805.0,338.85,339.2,338.79,339.2,3805.0
2021-08-05 12:00:00,339.19,339.46,339.05,339.39,2500.0,339.19,339.46,339.05,339.39,2500.0
2021-08-05 12:05:00,339.58,340.33,339.57,340.33,3976.0,339.58,340.33,339.57,340.33,3976.0
2021-08-05 12:10:00,340.29,340.5,339.85,339.94,5125.0,340.29,340.5,339.85,339.94,5125.0
2021-08-05 12:15:00,339.76,339.76,339.17,339.22,700.0,339.76,339.76,339.17,339.22,700.0
2021-08-05 12:20:00,339.2,339.29,339.01,339.16,1641.0,339.2,339.29,339.01,339.16,1641.0
2021-08-05 12:25:00,339.42,339.58,339.03,339.03,4228.0,339.42,339.58,339.03,339.03,4228.0
2021-08-05 12:30:00,339.11,339.13,339.09,339.09,400.0,339.11,339.13,339.09,339.09,400.0
2021-08-05 12:35:00,339.11,339.15,338.62,338.64,2600.0,339.11,339.15,338.62,338.64,2600.0
2021-08-05 12:40:00,338.64,338.92,338.58,338.58,1882.0,338.64,338.92,338.58,338.58,1882.0
2021-08-05 12:45:00,338.5,338.92,338.05,338.66,7085.0,338.5,338.92,338.05,338.66,7085.0
2021-08-05 12:50:00,338.58,338.61,338.28,338.29,1937.0,338.58,338.61,338.28,338.29,1937.0
2021-08-05 12:55:00,338.25,338.7,338.25,338.69,1500.0,338.25,338.7,338.25,338.69,1500.0
2021-08-05 13:00:00,338.71,338.83,338.46,338.46,1879.0,338.71,338.83,338.46,338.46,1879.0
2021-08-05 13:05:00,338.41,338.53,338.36,338.43,1302.0,338.41,338.53,338.36,338.43,1302.0
2021-08-05 13:10:00,338.52,338.85,338.22,338.33,3043.0,338.52,338.85,338.22,338.33,3043.0
2021-08-05 13:15:00,338.34,338.34,337.42,337.51,2018.0,338.34,338.34,337.42,337.51,2018.0
2021-08-05 13:20:00,337.2,337.59,337.0,337.34,2400.0,337.2,337.59,337.0,337.34,2400.0
2021-08-05 13:25:00,337.34,337.43,336.49,336.49,1781.0,337.34,337.43,336.49,336.49,1781.0
2021-08-05 13:30:00,336.51,336.51,336.48,336.48,500.0,336.51,336.51,336.48,336.48,500.0
2021-08-05 13:35:00,336.52,336.52,335.81,336.04,3347.0,336.52,336.52,335.81,336.04,3347.0
2021-08-05 13:40:00,336.13,336.2,335.89,336.11,4106.0,336.13,336.2,335.89,336.11,4106.0
2021-08-05 13:45:00,335.98,336.1,335.6,335.91,3132.0,335.98,336.1,335.6,335.91,3132.0
2021-08-05 13:50:00,336.13,336.17,335.51,335.63,3305.0,336.13,336.17,335.51,335.63,3305.0
2021-08-05 13:55:00,335.52,335.73,335.03,335.03,4032.0,335.52,335.73,335.03,335.03,4032.0
2021-08-05 14:00:00,335.34,335.49,334.66,334.79,4900.0,335.34,335.49,334.66,334.79,4900.0
2021-08-05 14:05:00,334.73,335.11,334.42,334.85,6770.0,334.73,335.11,334.42,334.85,6770.0
2021-08-05 14:10:00,334.8,335.11,334.79,334.93,2733.0,334.8,335.11,334.79,334.93,2733.0
2021-08-05 14:15:00,335.25,335.43,335.1,335.1,3322.0,335.25,335.43,335.1,335.1,3322.0
2021-08-05 14:20:00,335.25,335.25,334.74,334.74,2800.0,335.25,335.25,334.74,334.74,2800.0
2021-08-05 14:25:00,334.89,335.53,334.89,335.43,2699.0,334.89,335.53,334.89,335.43,2699.0
2021-08-05 14:30:00,335.31,335.74,335.31,335.54,3275.0,335.31,335.74,335.31,335.54,3275.0
2021-08-05 14:35:00,335.6,335.72,335.4,335.67,2066.0,335.6,335.72,335.4,335.67,2066.0
2021-08-05 14:40:00,335.64,335.88,335.33,335.65,4392.0,335.64,335.88,335.33,335.65,4392.0
2021-08-05 14:45:00,335.5,335.72,335.35,335.35,1300.0,335.5,335.72,335.35,335.35,1300.0
2021-08-05 14:50:00,335.54,335.66,335.17,335.48,2448.0,335.54,335.66,335.17,335.48,2448.0
2021-08-05 14:55:00,335.61,335.76,335.49,335.64,2700.0,335.61,335.76,335.49,335.64,2700.0
2021-08-05 15:00:00,335.72,335.72,335.47,335.54,2300.0,335.72,335.72,335.47,335.54,2300.0
2021-08-05 15:05:00,335.53,335.53,334.53,334.53,3582.0,335.53,335.53,334.53,334.53,3582.0
2021-08-05 15:10:00,334.81,335.02,334.71,335.02,2771.0,334.81,335.02,334.71,335.02,2771.0
2021-08-05 15:15:00,334.91,335.01,334.68,334.96,3112.0,334.91,335.01,334.68,334.96,3112.0
2021-08-05 15:20:00,335.06,335.44,334.94,335.33,2515.0,335.06,335.44,334.94,335.33,2515.0
2021-08-05 15:25:00,335.55,335.62,335.13,335.13,3137.0,335.55,335.62,335.13,335.13,3137.0
2021-08-05 15:30:00,335.3,335.65,335.06,335.61,4128.0,335.3,335.65,335.06,335.61,4128.0
2021-08-05 15:35:00,335.4,335.48,335.21,335.48,3720.0,335.4,335.48,335.21,335.48,3720.0
2021-08-05 15:40:00,335.57,335.83,335.39,335.51,6135.0,335.57,335.83,335.39,335.51,6135.0
2021-08-05 15:45:00,335.41,335.59,335.21,335.47,6500.0,335.41,335.59,335.21,335.47,6500.0
2021-08-05 15:50:00,335.4,336.14,335.38,336.1,10169.0,335.4,336.14,335.38,336.1,10169.0
2021-08-05 15:55:00,336.13,336.59,336.0,336.59,28267.0,336.13,336.59,336.0,336.59,28267.0
2021-08-06 09:30:00,335.75,339.4,334.58,339.39,24432.0,335.75,339.4,334.58,339.39,24432.0
2021-08-06 09:35:00,339.49,339.49,338.24,338.98,6945.0,339.49,339.49,338.24,338.98,6945.0
2021-08-06 09:40:00,339.18,339.18,337.11,338.42,8729.0,339.18,339.18,337.11,338.42,8729.0
2021-08-06 09:45:00,338.01,338.48,336.62,337.18,27884.0,338.01,338.48,336.62,337.18,27884.0
2021-08-06 09:50:00,336.84,338.87,336.68,338.76,10970.0,336.84,338.87,336.68,338.76,10970.0
2021-08-06 09:55:00,338.52,338.72,338.24,338.61,4747.0,338.52,338.72,338.24,338.61,4747.0
2021-08-06 10:00:00,338.24,338.43,336.97,337.19,5815.0,338.24,338.43,336.97,337.19,5815.0
2021-08-06 10:05:00,336.72,338.42,336.71,337.89,1244.0,336.72,338.42,336.71,337.89,1244.0
2021-08-06 10:10:00,338.06,339.24,333.0,333.94,28926.0,338.06,339.24,333.0,333.94,28926.0
2021-08-06 10:15:00,333.94,337.1,333.53,336.56,6455.0,333.94,337.1,333.53,336.56,6455.0
2021-08-06 10:20:00,336.14,337.88,336.14,337.88,1500.0,336.14,337.88,336.14,337.88,1500.0
2021-08-06 10:25:00,337.11,337.73,336.58,337.36,3848.0,337.11,337.73,336.58,337.36,3848.0
2021-08-06 10:30:00,337.04,337.05,335.83,336.22,5268.0,337.04,337.05,335.83,336.22,5268.0
2021-08-06 10:35:00,336.32,337.64,336.22,337.6,1743.0,336.32,337.64,336.22,337.6,1743.0
2021-08-06 10:40:00,337.62,337.63,337.03,337.26,5208.0,337.62,337.63,337.03,337.26,5208.0
2021-08-06 10:45:00,337.12,337.75,337.06,337.75,2600.0,337.12,337.75,337.06,337.75,2600.0
2021-08-06 10:50:00,337.89,338.17,337.89,338.17,4482.0,337.89,338.17,337.89,338.17,4482.0
2021-08-06 10:55:00,338.1,338.55,338.01,338.34,2600.0,338.1,338.55,338.01,338.34,2600.0
2021-08-06 11:00:00,338.46,338.46,337.36,337.36,3100.0,338.46,338.46,337.36,337.36,3100.0
2021-08-06 11:05:00,337.33,338.11,337.33,338.11,1400.0,337.33,338.11,337.33,338.11,1400.0
2021-08-06 11:10:00,338.25,339.15,337.88,338.93,6188.0,338.25,339.15,337.88,338.93,6188.0
2021-08-06 11:15:00,338.62,339.12,338.02,338.08,6917.0,338.62,339.12,338.02,338.08,6917.0
2021-08-06 11:20:00,338.07,338.66,337.92,338.48,4105.0,338.07,338.66,337.92,338.48,4105.0
2021-08-06 11:25:00,338.4,338.44,337.71,338.25,3192.0,338.4,338.44,337.71,338.25,3192.0
2021-08-06 11:30:00,338.27,338.8,338.14,338.54,3745.0,338.27,338.8,338.14,338.54,3745.0
2021-08-06 11:35:00,338.31,338.94,338.27,338.79,2409.0,338.31,338.94,338.27,338.79,2409.0
2021-08-06 11:40:00,338.54,338.67,338.39,338.39,1100.0,338.54,338.67,338.39,338.39,1100.0
2021-08-06 11:45:00,338.26,338.37,338.02,338.36,1425.0,338.26,338.37,338.02,338.36,1425.0
2021-08-06 11:50:00,338.31,338.31,338.09,338.21,2258.0,338.31,338.31,338.09,338.21,2258.0
2021-08-06 11:55:00,338.25,338.47,338.25,338.34,1585.0,338.25,338.47,338.25,338.34,1585.0
2021-08-06 12:00:00,338.59,339.0,338.38,339.0,3262.0,338.59,339.0,338.38,339.0,3262.0
2021-08-06 12:05:00,339.19,339.64,339.16,339.25,4344.0,339.19,339.64,339.16,339.25,4344.0
2021-08-06 12:10:00,339.23,339.3,339.01,339.13,2200.0,339.23,339.3,339.01,339.13,2200.0
2021-08-06 12:15:00,339.04,339.27,338.89,339.23,2600.0,339.04,339.27,338.89,339.23,2600.0
2021-08-06 12:20:00,339.1,339.24,339.09,339.19,800.0,339.1,339.24,339.09,339.19,800.0
2021-08-06 12:25:00,339.18,339.31,339.03,339.18,4044.0,339.18,339.31,339.03,339.18,4044.0
2021-08-06 12:30:00,339.37,339.41,339.03,339.25,2457.0,339.37,339.41,339.03,339.25,2457.0
2021-08-06 12:35:00,339.13,339.52,339.03,339.26,2361.0,339.13,339.52,339.03,339.26,2361.0
2021-08-06 12:40:00,339.44,339.44,339.26,339.26,800.0,339.44,339.44,339.26,339.26,800.0
2021-08-06 12:45:00,339.24,339.24,338.85,339.07,1700.0,339.24,339.24,338.85,339.07,1700.0
2021-08-06 12:50:00,339.27,339.44,339.13,339.33,1614.0,339.27,339.44,339.13,339.33,1614.0
2021-08-06 12:55:00,339.39,339.67,339.39,339.55,1900.0,339.39,339.67,339.39,339.55,1900.0
2021-08-06 13:00:00,339.72,340.38,339.72,339.88,3854.0,339.72,340.38,339.72,339.88,3854.0
2021-08-06 13:05:00,339.78,339.95,339.49,339.95,1800.0,339.78,339.95,339.49,339.95,1800.0
2021-08-06 13:10:00,340.06,340.06,339.72,339.92,2690.0,340.06,340.06,339.72,339.92,2690.0
2021-08-06 13:15:00,339.8,339.99,339.75,339.99,700.0,339.8,339.99,339.75,339.99,700.0
2021-08-06 13:20:00,339.92,340.29,339.82,340.24,3290.0,339.92,340.29,339.82,340.24,3290.0
2021-08-06 13:25:00,340.12,340.41,340.12,340.36,3752.0,340.12,340.41,340.12,340.36,3752.0
2021-08-06 13:30:00,340.31,340.67,340.29,340.53,2900.0,340.31,340.67,340.29,340.53,2900.0
2021-08-06 13:35:00,340.81,341.52,340.81,341.52,6166.0,340.81,341.52,340.81,341.52,6166.0
2021-08-06 13:40:00,341.46,341.83,341.33,341.59,5688.0,341.46,341.83,341.33,341.59,5688.0
2021-08-06 13:45:00,341.86,341.86,341.14,341.42,4335.0,341.86,341.86,341.14,341.42,4335.0
2021-08-06 13:50:00,341.46,341.7,341.2,341.21,5981.0,341.46,341.7,341.2,341.21,5981.0
2021-08-06 13:55:00,341.35,341.57,341.21,341.48,6650.0,341.35,341.57,341.21,341.48,6650.0
2021-08-06 14:00:00,341.34,342.16,341.34,342.05,8738.0,341.34,342.16,341.34,342.05,8738.0
2021-08-06 14:05:00,342.13,342.13,341.82,341.82,3449.0,342.13,342.13,341.82,341.82,3449.0
2021-08-06 14:10:00,342.04,342.09,341.48,341.55,7356.0,342.04,342.09,341.48,341.55,7356.0
2021-08-06 14:15:00,341.67,341.71,341.28,341.42,2500.0,341.67,341.71,341.28,341.42,2500.0
2021-08-06 14:20:00,341.51,341.51,341.04,341.04,3160.0,341.51,341.51,341.04,341.04,3160.0
2021-08-06 14:25:00,340.74,340.97,340.39,340.97,3274.0,340.74,340.97,340.39,340.97,3274.0
2021-08-06 14:30:00,340.92,340.97,340.46,340.46,2442.0,340.92,340.97,340.46,340.46,2442.0
2021-08-06 14:35:00,340.48,340.86,340.02,340.86,1600.0,340.48,340.86,340.02,340.86,1600.0
2021-08-06 14:40:00,340.59,340.95,340.39,340.8,4576.0,340.59,340.95,340.39,340.8,4576.0
2021-08-06 14:45:00,340.73,340.77,340.5,340.5,3000.0,340.73,340.77,340.5,340.5,3000.0
2021-08-06 14:50:00,340.8,341.18,340.68,341.14,9049.0,340.8,341.18,340.68,341.14,9049.0
2021-08-06 14:55:00,341.07,341.33,341.01,341.32,5399.0,341.07,341.33,341.01,341.32,5399.0
2021-08-06 15:00:00,341.44,341.6,340.9,341.07,5054.0,341.44,341.6,340.9,341.07,5054.0
2021-08-06 15:05:00,341.15,341.19,340.56,340.56,3539.0,341.15,341.19,340.56,340.56,3539.0
2021-08-06 15:10:00,340.56,340.89,340.41,340.8,1900.0,340.56,340.89,340.41,340.8,1900.0
2021-08-06 15:15:00,340.71,340.79,340.62,340.62,4444.0,340.71,340.79,340.62,340.62,4444.0
2021-08-06 15:20:00,340.62,340.62,340.13,340.39,5100.0,340.62,340.62,340.13,340.39,5100.0
2021-08-06 15:25:00,340.36,340.93,340.36,340.7,2892.0,340.36,340.93,340.36,340.7,2892.0
2021-08-06 15:30:00,340.73,340.92,340.59,340.69,3096.0,340.73,340.92,340.59,340.69,3096.0
2021-08-06 15:35:00,340.78,340.82,340.34,340.34,3000.0,340.78,340.82,340.34,340.34,3000.0
2021-08-06 15:40:00,340.46,340.62,339.86,339.86,6857.0,340.46,340.62,339.86,339.86,6857.0
2021-08-06 15:45:00,339.98,339.99,339.2,339.48,6094.0,339.98,339.99,339.2,339.48,6094.0
2021-08-06 15:50:00,339.46,340.37,339.36,340.32,12377.0,339.46,340.37,339.36,340.32,12377.0
2021-08-06 15:55:00,340.29,340.29,339.81,340.0,13311.0,340.29,340.29,339.81,340.0,13311.0
2021-08-09 09:30:00,339.99,345.0,339.07,345.0,13938.0,339.99,345.0,339.07,345.0,13938.0
2021-08-09 09:35:00,344.6,345.95,344.25,345.69,43534.0,344.6,345.95,344.25,345.69,43534.0
2021-08-09 09:40:00,344.64,345.95,344.6,344.89,14209.0,344.64,345.95,344.6,344.89,14209.0
2021-08-09 09:45:00,345.13,346.35,344.82,346.34,4903.0,345.13,346.35,344.82,346.34,4903.0
2021-08-09 09:50:00,346.65,347.0,346.37,346.67,12861.0,346.65,347.0,346.37,346.67,12861.0
2021-08-09 09:55:00,346.52,347.0,344.67,345.08,26323.0,346.52,347.0,344.67,345.08,26323.0
2021-08-09 10:00:00,345.1,346.26,343.8,345.76,28332.0,345.1,346.26,343.8,345.76,28332.0
2021-08-09 10:05:00,345.6,346.17,345.52,345.93,10936.0,345.6,346.17,345.52,345.93,10936.0
2021-08-09 10:10:00,345.42,345.99,345.01,345.46,5043.0,345.42,345.99,345.01,345.46,5043.0
2021-08-09 10:15:00,345.44,346.0,345.39,346.0,4030.0,345.44,346.0,345.39,346.0,4030.0
2021-08-09 10:20:00,346.09,346.28,345.81,346.0,4966.0,346.09,346.28,345.81,346.0,4966.0
2021-08-09 10:25:00,346.14,346.29,345.23,345.86,9187.0,346.14,346.29,345.23,345.86,9187.0
2021-08-09 10:30:00,346.01,346.7,345.96,346.66,7471.0,346.01,346.7,345.96,346.66,7471.0
2021-08-09 10:35:00,346.5,346.53,346.27,346.39,2900.0,346.5,346.53,346.27,346.39,2900.0
2021-08-09 10:40:00,346.56,347.34,345.41,345.41,8405.0,346.56,347.34,345.41,345.41,8405.0
2021-08-09 10:45:00,345.59,346.24,345.41,346.02,3034.0,345.59,346.24,345.41,346.02,3034.0
2021-08-09 10:50:00,345.64,345.75,344.25,344.61,13106.0,345.64,345.75,344.25,344.61,13106.0
2021-08-09 10:55:00,344.25,344.67,343.51,344.63,8877.0,344.25,344.67,343.51,344.63,8877.0
2021-08-09 11:00:00,344.76,344.87,344.29,344.42,3180.0,344.76,344.87,344.29,344.42,3180.0
2021-08-09 11:05:00,344.41,344.41,342.72,342.91,2300.0,344.41,344.41,342.72,342.91,2300.0
2021-08-09 11:10:00,342.89,343.03,342.18,342.59,2654.0,342.89,343.03,342.18,342.59,2654.0
2021-08-09 11:15:00,342.5,343.04,342.5,342.91,2613.0,342.5,343.04,342.5,342.91,2613.0
2021-08-09 11:20:00,342.77,342.77,342.34,342.35,1500.0,342.77,342.77,342.34,342.35,1500.0
2021-08-09 11:25:00,342.29,342.5,342.15,342.2,4232.0,342.29,342.5,342.15,342.2,4232.0
2021-08-09 11:30:00,342.38,342.39,341.91,341.91,3707.0,342.38,342.39,341.91,341.91,3707.0
2021-08-09 11:35:00,342.14,342.14,341.77,341.87,1801.0,342.14,342.14,341.77,341.87,1801.0
2021-08-09 11:40:00,341.91,341.97,340.97,341.73,5617.0,341.91,341.97,340.97,341.73,5617.0
2021-08-09 11:45:00,341.64,341.64,341.2,341.43,1853.0,341.64,341.64,341.2,341.43,1853.0
2021-08-09 11:50:00,341.44,341.44,340.77,340.9,2711.0,341.44,341.44,340.77,340.9,2711.0
2021-08-09 11:55:00,340.76,341.36,340.76,341.27,3227.0,340.76,341.36,340.76,341.27,3227.0
2021-08-09 12:00:00,341.35,341.51,340.7,340.84,9233.0,341.35,341.51,340.7,340.84,9233.0
2021-08-09 12:05:00,340.95,341.18,340.58,340.95,2300.0,340.95,341.18,340.58,340.95,2300.0
2021-08-09 12:10:00,340.77,340.77,340.25,340.48,2433.0,340.77,340.77,340.25,340.48,2433.0
2021-08-09 12:15:00,340.29,340.7,340.29,340.55,1400.0,340.29,340.7,340.29,340.55,1400.0
2021-08-09 12:20:00,340.55,340.84,340.44,340.44,3503.0,340.55,340.84,340.44,340.44,3503.0
2021-08-09 12:25:00,340.68,340.72,340.06,340.06,2300.0,340.68,340.72,340.06,340.06,2300.0
2021-08-09 12:30:00,340.28,340.54,340.05,340.48,2706.0,340.28,340.54,340.05,340.48,2706.0
2021-08-09 12:35:00,340.33,340.56,340.18,340.31,4097.0,340.33,340.56,340.18,340.31,4097.0
2021-08-09 12:40:00,340.52,340.65,340.11,340.65,3068.0,340.52,340.65,340.11,340.65,3068.0
2021-08-09 12:45:00,340.46,341.02,340.32,340.92,19232.0,340.46,341.02,340.32,340.92,19232.0
2021-08-09 12:50:00,340.94,341.13,340.83,341.12,3482.0,340.94,341.13,340.83,341.12,3482.0
2021-08-09 12:55:00,341.09,341.65,340.88,341.52,2813.0,341.09,341.65,340.88,341.52,2813.0
2021-08-09 13:00:00,341.48,341.48,340.63,340.86,10097.0,341.48,341.48,340.63,340.86,10097.0
2021-08-09 13:05:00,340.77,341.05,340.29,340.5,11871.0,340.77,341.05,340.29,340.5,11871.0
2021-08-09 13:10:00,340.4,340.95,340.31,340.63,4233.0,340.4,340.95,340.31,340.63,4233.0
2021-08-09 13:15:00,340.72,340.87,340.4,340.65,3927.0,340.72,340.87,340.4,340.65,3927.0
2021-08-09 13:20:00,340.52,340.8,340.52,340.6,3025.0,340.52,340.8,340.52,340.6,3025.0
2021-08-09 13:25:00,340.62,340.62,340.21,340.3,6825.0,340.62,340.62,340.21,340.3,6825.0
2021-08-09 13:30:00,340.41,340.54,340.05,340.22,1200.0,340.41,340.54,340.05,340.22,1200.0
2021-08-09 13:35:00,340.04,340.75,340.0,340.73,3489.0,340.04,340.75,340.0,340.73,3489.0
2021-08-09 13:40:00,340.51,340.54,340.09,340.31,2352.0,340.51,340.54,340.09,340.31,2352.0
2021-08-09 13:45:00,340.41,340.75,340.11,340.45,2146.0,340.41,340.75,340.11,340.45,2146.0
2021-08-09 13:50:00,340.65,340.76,340.54,340.61,1315.0,340.65,340.76,340.54,340.61,1315.0
2021-08-09 13:55:00,340.46,340.79,340.46,340.71,3463.0,340.46,340.79,340.46,340.71,3463.0
2021-08-09 14:00:00,340.68,340.8,340.42,340.42,2002.0,340.68,340.8,340.42,340.42,2002.0
2021-08-09 14:05:00,340.6,340.71,340.33,340.71,2818.0,340.6,340.71,340.33,340.71,2818.0
2021-08-09 14:10:00,340.72,340.8,340.2,340.37,3657.0,340.72,340.8,340.2,340.37,3657.0
2021-08-09 14:15:00,340.2,340.34,340.07,340.25,4001.0,340.2,340.34,340.07,340.25,4001.0
2021-08-09 14:20:00,340.39,340.69,340.38,340.57,1819.0,340.39,340.69,340.38,340.57,1819.0
2021-08-09 14:25:00,340.46,340.71,340.34,340.48,2601.0,340.46,340.71,340.34,340.48,2601.0
2021-08-09 14:30:00,340.49,340.79,340.44,340.68,3338.0,340.49,340.79,340.44,340.68,3338.0
2021-08-09 14:35:00,340.68,340.68,340.28,340.3,3100.0,340.68,340.68,340.28,340.3,3100.0
2021-08-09 14:40:00,340.59,340.8,340.34,340.8,3200.0,340.59,340.8,340.34,340.8,3200.0
2021-08-09 14:45:00,340.84,340.92,340.55,340.59,5272.0,340.84,340.92,340.55,340.59,5272.0
2021-08-09 14:50:00,340.81,340.93,340.58,340.59,3740.0,340.81,340.93,340.58,340.59,3740.0
2021-08-09 14:55:00,340.65,340.87,340.46,340.51,3639.0,340.65,340.87,340.46,340.51,3639.0
2021-08-09 15:00:00,340.46,340.64,340.0,340.0,7615.0,340.46,340.64,340.0,340.0,7615.0
2021-08-09 15:05:00,339.74,340.45,339.73,340.13,14729.0,339.74,340.45,339.73,340.13,14729.0
2021-08-09 15:10:00,340.03,340.24,339.88,339.88,2500.0,340.03,340.24,339.88,339.88,2500.0
2021-08-09 15:15:00,340.02,340.45,339.77,340.04,6298.0,340.02,340.45,339.77,340.04,6298.0
2021-08-09 15:20:00,340.0,340.06,339.74,339.74,3609.0,340.0,340.06,339.74,339.74,3609.0
2021-08-09 15:25:00,339.76,339.76,338.0,339.59,21129.0,339.76,339.76,338.0,339.59,21129.0
2021-08-09 15:30:00,339.51,339.68,339.39,339.48,7441.0,339.51,339.68,339.39,339.48,7441.0
2021-08-09 15:35:00,339.6,340.32,339.59,340.3,3240.0,339.6,340.32,339.59,340.3,3240.0
2021-08-09 15:40:00,340.29,340.34,339.3,339.38,8509.0,340.29,340.34,339.3,339.38,8509.0
2021-08-09 15:45:00,339.38,339.85,339.36,339.36,7408.0,339.38,339.85,339.36,339.36,7408.0
2021-08-09 15:50:00,339.19,339.87,339.14,339.72,7552.0,339.19,339.87,339.14,339.72,7552.0
2021-08-09 15:55:00,339.79,340.2,339.51,340.2,13551.0,339.79,340.2,339.51,340.2,13551.0
2021-08-10 09:30:00,340.11,340.74,336.51,338.31,29503.0,340.11,340.74,336.51,338.31,29503.0
2021-08-10 09:35:00,338.42,339.25,338.08,338.33,20205.0,338.42,339.25,338.08,338.33,20205.0
2021-08-10 09:40:00,338.09,338.09,337.06,337.26,14596.0,338.09,338.09,337.06,337.26,14596.0
2021-08-10 09:45:00,337.26,337.27,336.5,336.68,7550.0,337.26,337.27,336.5,336.68,7550.0
2021-08-10 09:50:00,336.59,336.87,335.0,336.01,13337.0,336.59,336.87,335.0,336.01,13337.0
2021-08-10 09:55:00,336.04,336.6,335.69,336.0,5527.0,336.04,336.6,335.69,336.0,5527.0
2021-08-10 10:00:00,336.06,336.75,335.63,336.2,4804.0,336.06,336.75,335.63,336.2,4804.0
2021-08-10 10:05:00,336.5,336.93,335.87,336.54,12731.0,336.5,336.93,335.87,336.54,12731.0
2021-08-10 10:10:00,336.52,337.39,336.13,336.86,7065.0,336.52,337.39,336.13,336.86,7065.0
2021-08-10 10:15:00,336.8,337.3,336.19,336.36,4963.0,336.8,337.3,336.19,336.36,4963.0
2021-08-10 10:20:00,336.82,337.81,336.4,336.98,10271.0,336.82,337.81,336.4,336.98,10271.0
2021-08-10 10:25:00,337.0,337.68,336.67,336.67,4862.0,337.0,337.68,336.67,336.67,4862.0
2021-08-10 10:30:00,336.29,336.46,335.97,336.45,2900.0,336.29,336.46,335.97,336.45,2900.0
2021-08-10 10:35:00,336.19,336.23,335.78,336.02,5214.0,336.19,336.23,335.78,336.02,5214.0
2021-08-10 10:40:00,335.78,335.81,334.68,334.93,7187.0,335.78,335.81,334.68,334.93,7187.0
2021-08-10 10:45:00,335.14,336.21,334.81,336.0,5090.0,335.14,336.21,334.81,336.0,5090.0
2021-08-10 10:50:00,335.86,336.08,335.3,335.55,4537.0,335.86,336.08,335.3,335.55,4537.0
2021-08-10 10:55:00,335.41,336.0,335.32,335.33,2900.0,335.41,336.0,335.32,335.33,2900.0
2021-08-10 11:00:00,335.35,335.59,334.8,335.59,4500.0,335.35,335.59,334.8,335.59,4500.0
2021-08-10 11:05:00,335.69,335.95,335.32,335.59,3804.0,335.69,335.95,335.32,335.59,3804.0
2021-08-10 11:10:00,335.58,336.0,335.38,335.56,5233.0,335.58,336.0,335.38,335.56,5233.0
2021-08-10 11:15:00,335.39,335.6,335.26,335.6,4545.0,335.39,335.6,335.26,335.6,4545.0
2021-08-10 11:20:00,335.6,336.01,335.6,335.87,1669.0,335.6,336.01,335.6,335.87,1669.0
2021-08-10 11:25:00,335.87,336.43,335.71,336.1,11059.0,335.87,336.43,335.71,336.1,11059.0
2021-08-10 11:30:00,336.04,336.07,335.35,335.69,4930.0,336.04,336.07,335.35,335.69,4930.0
2021-08-10 11:35:00,335.82,336.65,335.81,336.08,3343.0,335.82,336.65,335.81,336.08,3343.0
2021-08-10 11:40:00,336.19,337.29,336.18,337.0,2750.0,336.19,337.29,336.18,337.0,2750.0
2021-08-10 11:45:00,337.22,337.74,336.83,336.86,3875.0,337.22,337.74,336.83,336.86,3875.0
2021-08-10 11:50:00,336.9,337.27,336.44,336.5,2900.0,336.9,337.27,336.44,336.5,2900.0
2021-08-10 11:55:00,336.45,336.72,336.26,336.55,3700.0,336.45,336.72,336.26,336.55,3700.0
2021-08-10 12:00:00,336.62,336.8,336.61,336.8,1700.0,336.62,336.8,336.61,336.8,1700.0
2021-08-10 12:05:00,336.72,337.51,336.72,337.06,5335.0,336.72,337.51,336.72,337.06,5335.0
2021-08-10 12:10:00,336.86,337.04,336.61,336.79,2100.0,336.86,337.04,336.61,336.79,2100.0
2021-08-10 12:15:00,336.79,337.04,336.79,336.95,1813.0,336.79,337.04,336.79,336.95,1813.0
2021-08-10 12:20:00,336.86,336.93,336.5,336.65,3813.0,336.86,336.93,336.5,336.65,3813.0
2021-08-10 12:25:00,336.63,336.97,336.57,336.97,2400.0,336.63,336.97,336.57,336.97,2400.0
2021-08-10 12:30:00,336.88,337.19,336.81,336.81,5183.0,336.88,337.19,336.81,336.81,5183.0
2021-08-10 12:35:00,336.63,336.89,336.35,336.36,3610.0,336.63,336.89,336.35,336.36,3610.0
2021-08-10 12:40:00,336.13,336.63,335.82,336.23,6759.0,336.13,336.63,335.82,336.23,6759.0
2021-08-10 12:45:00,336.27,336.4,335.42,335.8,4614.0,336.27,336.4,335.42,335.8,4614.0
2021-08-10 12:50:00,335.97,335.97,335.05,335.05,5311.0,335.97,335.97,335.05,335.05,5311.0
2021-08-10 12:55:00,335.11,335.4,335.03,335.34,4447.0,335.11,335.4,335.03,335.34,4447.0
2021-08-10 13:00:00,335.55,335.56,335.26,335.39,2921.0,335.55,335.56,335.26,335.39,2921.0
2021-08-10 13:05:00,335.34,335.5,335.22,335.42,3400.0,335.34,335.5,335.22,335.42,3400.0
2021-08-10 13:10:00,335.39,335.58,335.24,335.25,2794.0,335.39,335.58,335.24,335.25,2794.0
2021-08-10 13:15:00,335.2,335.85,335.2,335.84,10607.0,335.2,335.85,335.2,335.84,10607.0
2021-08-10 13:20:00,336.03,336.4,335.8,336.37,4000.0,336.03,336.4,335.8,336.37,4000.0
2021-08-10 13:25:00,336.37,336.49,336.19,336.25,3300.0,336.37,336.49,336.19,336.25,3300.0
2021-08-10 13:30:00,336.46,336.86,336.24,336.24,3628.0,336.46,336.86,336.24,336.24,3628.0
2021-08-10 13:35:00,336.19,337.0,336.18,336.9,4873.0,336.19,337.0,336.18,336.9,4873.0
2021-08-10 13:40:00,337.0,337.52,336.99,337.36,3402.0,337.0,337.52,336.99,337.36,3402.0
2021-08-10 13:45:00,337.36,337.74,336.89,337.72,8400.0,337.36,337.74,336.89,337.72,8400.0
2021-08-10 13:50:00,337.64,337.65,337.33,337.33,3226.0,337.64,337.65,337.33,337.33,3226.0
2021-08-10 13:55:00,337.48,337.79,337.48,337.73,1649.0,337.48,337.79,337.48,337.73,1649.0
2021-08-10 14:00:00,337.64,338.49,337.62,338.49,5583.0,337.64,338.49,337.62,338.49,5583.0
2021-08-10 14:05:00,338.81,338.92,338.53,338.88,3853.0,338.81,338.92,338.53,338.88,3853.0
2021-08-10 14:10:00,338.88,339.14,338.75,339.02,3565.0,338.88,339.14,338.75,339.02,3565.0
2021-08-10 14:15:00,339.22,339.35,338.88,339.3,5914.0,339.22,339.35,338.88,339.3,5914.0
2021-08-10 14:20:00,339.3,339.32,338.89,339.08,2823.0,339.3,339.32,338.89,339.08,2823.0
2021-08-10 14:25:00,339.21,339.21,338.68,338.68,11702.0,339.21,339.21,338.68,338.68,11702.0
2021-08-10 14:30:00,338.75,338.9,338.4,338.71,2100.0,338.75,338.9,338.4,338.71,2100.0
2021-08-10 14:35:00,338.96,338.96,338.14,338.51,3901.0,338.96,338.96,338.14,338.51,3901.0
2021-08-10 14:40:00,338.49,338.49,337.47,338.04,6113.0,338.49,338.49,337.47,338.04,6113.0
2021-08-10 14:45:00,338.14,338.15,337.23,337.51,4408.0,338.14,338.15,337.23,337.51,4408.0
2021-08-10 14:50:00,337.4,338.09,337.39,337.71,3803.0,337.4,338.09,337.39,337.71,3803.0
2021-08-10 14:55:00,337.48,337.9,337.47,337.87,2595.0,337.48,337.9,337.47,337.87,2595.0
2021-08-10 15:00:00,337.79,337.96,337.54,337.8,4858.0,337.79,337.96,337.54,337.8,4858.0
2021-08-10 15:05:00,337.76,338.1,337.59,337.95,4335.0,337.76,338.1,337.59,337.95,4335.0
2021-08-10 15:10:00,338.04,338.19,337.7,337.84,3949.0,338.04,338.19,337.7,337.84,3949.0
2021-08-10 15:15:00,337.86,338.38,337.72,338.19,5372.0,337.86,338.38,337.72,338.19,5372.0
2021-08-10 15:20:00,337.96,338.33,337.84,337.9,5830.0,337.96,338.33,337.84,337.9,5830.0
2021-08-10 15:25:00,337.94,338.08,337.5,337.75,4100.0,337.94,338.08,337.5,337.75,4100.0
2021-08-10 15:30:00,337.91,338.29,337.7,337.92,6530.0,337.91,338.29,337.7,337.92,6530.0
2021-08-10 15:35:00,338.05,338.32,337.7,337.75,7111.0,338.05,338.32,337.7,337.75,7111.0
2021-08-10 15:40:00,338.02,338.04,337.54,337.69,9035.0,338.02,338.04,337.54,337.69,9035.0
2021-08-10 15:45:00,337.67,338.02,337.52,337.52,6655.0,337.67,338.02,337.52,337.52,6655.0
2021-08-10 15:50:00,337.3,337.46,336.16,336.78,12674.0,337.3,337.46,336.16,336.78,12674.0
2021-08-10 15:55:00,336.79,337.6,336.79,337.27,33126.0,336.79,337.6,336.79,337.27,33126.0
2021-08-11 09:30:00,337.39,339.81,337.39,339.81,14897.0,337.39,339.81,337.39,339.81,14897.0
2021-08-11 09:35:00,339.86,340.19,338.67,339.56,12810.0,339.86,340.19,338.67,339.56,12810.0
2021-08-11 09:40:00,339.44,339.44,336.98,337.92,21029.0,339.44,339.44,336.98,337.92,21029.0
2021-08-11 09:45:00,337.88,339.9,337.88,339.9,2990.0,337.88,339.9,337.88,339.9,2990.0
2021-08-11 09:50:00,339.97,340.19,339.08,339.08,7579.0,339.97,340.19,339.08,339.08,7579.0
2021-08-11 09:55:00,339.29,340.65,339.29,340.39,6594.0,339.29,340.65,339.29,340.39,6594.0
2021-08-11 10:00:00,340.02,340.46,339.74,340.45,5100.0,340.02,340.46,339.74,340.45,5100.0
2021-08-11 10:05:00,340.46,342.0,340.45,341.82,8231.0,340.46,342.0,340.45,341.82,8231.0
2021-08-11 10:10:00,341.81,341.87,340.79,340.97,5009.0,341.81,341.87,340.79,340.97,5009.0
2021-08-11 10:15:00,341.32,341.55,341.0,341.25,5110.0,341.32,341.55,341.0,341.25,5110.0
2021-08-11 10:20:00,341.22,341.88,340.9,341.53,20790.0,341.22,341.88,340.9,341.53,20790.0
2021-08-11 10:25:00,341.53,341.93,341.27,341.93,8119.0,341.53,341.93,341.27,341.93,8119.0
2021-08-11 10:30:00,341.87,341.87,340.66,341.32,4110.0,341.87,341.87,340.66,341.32,4110.0
2021-08-11 10:35:00,340.99,341.34,340.71,341.07,4815.0,340.99,341.34,340.71,341.07,4815.0
2021-08-11 10:40:00,341.07,341.28,340.66,340.66,4614.0,341.07,341.28,340.66,340.66,4614.0
2021-08-11 10:45:00,340.72,341.15,338.24,338.73,11907.0,340.72,341.15,338.24,338.73,11907.0
2021-08-11 10:50:00,338.48,339.65,338.09,338.44,5325.0,338.48,339.65,338.09,338.44,5325.0
2021-08-11 10:55:00,338.54,339.97,338.54,339.93,2180.0,338.54,339.97,338.54,339.93,2180.0
2021-08-11 11:00:00,339.76,339.76,337.96,339.02,10121.0,339.76,339.76,337.96,339.02,10121.0
2021-08-11 11:05:00,338.9,339.12,338.48,338.74,3900.0,338.9,339.12,338.48,338.74,3900.0
2021-08-11 11:10:00,338.54,338.78,337.95,338.78,4674.0,338.54,338.78,337.95,338.78,4674.0
2021-08-11 11:15:00,338.72,339.27,338.11,338.55,3104.0,338.72,339.27,338.11,338.55,3104.0
2021-08-11 11:20:00,338.52,340.25,338.51,339.11,4760.0,338.52,340.25,338.51,339.11,4760.0
2021-08-11 11:25:00,339.04,339.61,338.38,339.37,1790.0,339.04,339.61,338.38,339.37,1790.0
2021-08-11 11:30:00,339.51,339.57,338.58,339.39,2200.0,339.51,339.57,338.58,339.39,2200.0
2021-08-11 11:35:00,339.25,340.13,339.24,339.92,3330.0,339.25,340.13,339.24,339.92,3330.0
2021-08-11 11:40:00,339.88,340.52,339.87,340.22,2992.0,339.88,340.52,339.87,340.22,2992.0
2021-08-11 11:45:00,340.29,340.69,340.04,340.26,2932.0,340.29,340.69,340.04,340.26,2932.0
2021-08-11 11:50:00,340.04,340.74,340.04,340.36,2000.0,340.04,340.74,340.04,340.36,2000.0
2021-08-11 11:55:00,340.27,340.57,338.87,339.1,33445.0,340.27,340.57,338.87,339.1,33445.0
2021-08-11 12:00:00,339.27,339.37,337.68,337.77,6772.0,339.27,339.37,337.68,337.77,6772.0
2021-08-11 12:05:00,337.94,338.29,337.16,337.25,6650.0,337.94,338.29,337.16,337.25,6650.0
2021-08-11 12:10:00,337.29,337.29,336.39,337.01,3495.0,337.29,337.29,336.39,337.01,3495.0
2021-08-11 12:15:00,337.24,337.5,336.73,337.31,8132.0,337.24,337.5,336.73,337.31,8132.0
2021-08-11 12:20:00,337.49,337.58,337.29,337.58,3353.0,337.49,337.58,337.29,337.58,3353.0
2021-08-11 12:25:00,337.89,337.89,337.54,337.71,1824.0,337.89,337.89,337.54,337.71,1824.0
2021-08-11 12:30:00,337.43,337.86,337.43,337.77,1584.0,337.43,337.86,337.43,337.77,1584.0
2021-08-11 12:35:00,337.9,337.95,337.35,337.62,3401.0,337.9,337.95,337.35,337.62,3401.0
2021-08-11 12:40:00,337.83,338.07,337.75,337.9,2048.0,337.83,338.07,337.75,337.9,2048.0
2021-08-11 12:45:00,337.75,338.0,337.63,338.0,1212.0,337.75,338.0,337.63,338.0,1212.0
2021-08-11 12:50:00,338.1,338.32,337.77,337.9,2900.0,338.1,338.32,337.77,337.9,2900.0
2021-08-11 12:55:00,338.22,338.22,337.85,337.86,900.0,338.22,338.22,337.85,337.86,900.0
2021-08-11 13:00:00,337.93,338.67,337.85,338.38,3261.0,337.93,338.67,337.85,338.38,3261.0
2021-08-11 13:05:00,338.32,338.7,337.99,338.66,2426.0,338.32,338.7,337.99,338.66,2426.0
2021-08-11 13:10:00,338.81,338.86,338.54,338.76,2100.0,338.81,338.86,338.54,338.76,2100.0
2021-08-11 13:15:00,338.89,339.01,338.56,338.96,6000.0,338.89,339.01,338.56,338.96,6000.0
2021-08-11 13:20:00,339.05,339.05,338.41,338.75,2503.0,339.05,339.05,338.41,338.75,2503.0
2021-08-11 13:25:00,338.85,338.97,338.7,338.83,4609.0,338.85,338.97,338.7,338.83,4609.0
2021-08-11 13:30:00,338.87,339.12,338.69,338.95,5000.0,338.87,339.12,338.69,338.95,5000.0
2021-08-11 13:35:00,338.92,339.48,338.92,339.28,3854.0,338.92,339.48,338.92,339.28,3854.0
2021-08-11 13:40:00,339.31,339.72,339.26,339.72,3474.0,339.31,339.72,339.26,339.72,3474.0
2021-08-11 13:45:00,339.57,339.81,339.21,339.21,2858.0,339.57,339.81,339.21,339.21,2858.0
2021-08-11 13:50:00,339.22,339.58,339.12,339.44,1789.0,339.22,339.58,339.12,339.44,1789.0
2021-08-11 13:55:00,339.53,339.68,339.15,339.17,1786.0,339.53,339.68,339.15,339.17,1786.0
2021-08-11 14:00:00,339.17,339.52,339.07,339.42,2100.0,339.17,339.52,339.07,339.42,2100.0
2021-08-11 14:05:00,339.42,339.44,339.02,339.23,1900.0,339.42,339.44,339.02,339.23,1900.0
2021-08-11 14:10:00,339.25,339.29,338.84,338.85,3127.0,339.25,339.29,338.84,338.85,3127.0
2021-08-11 14:15:00,338.68,338.75,338.0,338.03,5758.0,338.68,338.75,338.0,338.03,5758.0
2021-08-11 14:20:00,338.26,338.34,337.86,337.87,3000.0,338.26,338.34,337.86,337.87,3000.0
2021-08-11 14:25:00,337.77,338.04,337.76,337.99,3379.0,337.77,338.04,337.76,337.99,3379.0
2021-08-11 14:30:00,338.01,338.01,337.58,337.93,4713.0,338.01,338.01,337.58,337.93,4713.0
2021-08-11 14:35:00,337.93,338.42,337.8,338.24,5213.0,337.93,338.42,337.8,338.24,5213.0
2021-08-11 14:40:00,338.53,338.62,338.17,338.17,1800.0,338.53,338.62,338.17,338.17,1800.0
2021-08-11 14:45:00,338.36,338.52,338.29,338.43,705.0,338.36,338.52,338.29,338.43,705.0
2021-08-11 14:50:00,338.5,338.77,338.4,338.64,1300.0,338.5,338.77,338.4,338.64,1300.0
2021-08-11 14:55:00,338.87,339.01,338.6,338.7,5188.0,338.87,339.01,338.6,338.7,5188.0
2021-08-11 15:00:00,338.96,339.18,338.86,338.91,1300.0,338.96,339.18,338.86,338.91,1300.0
2021-08-11 15:05:00,339.03,339.32,338.95,339.25,2332.0,339.03,339.32,338.95,339.25,2332.0
2021-08-11 15:10:00,339.43,339.56,339.12,339.12,2634.0,339.43,339.56,339.12,339.12,2634.0
2021-08-11 15:15:00,339.0,339.24,338.99,339.2,1534.0,339.0,339.24,338.99,339.2,1534.0
2021-08-11 15:20:00,339.4,339.4,339.13,339.16,2245.0,339.4,339.4,339.13,339.16,2245.0
2021-08-11 15:25:00,339.12,339.6,339.0,339.55,4987.0,339.12,339.6,339.0,339.55,4987.0
2021-08-11 15:30:00,339.6,339.77,339.38,339.46,4319.0,339.6,339.77,339.38,339.46,4319.0
2021-08-11 15:35:00,339.58,339.71,339.09,339.56,5737.0,339.58,339.71,339.09,339.56,5737.0
2021-08-11 15:40:00,339.48,339.49,339.07,339.45,5905.0,339.48,339.49,339.07,339.45,5905.0
2021-08-11 15:45:00,339.38,339.44,338.67,338.68,7100.0,339.38,339.44,338.67,338.68,7100.0
2021-08-11 15:50:00,338.71,339.29,338.29,339.06,10073.0,338.71,339.29,338.29,339.06,10073.0
2021-08-11 15:55:00,339.04,339.35,338.9,339.25,19673.0,339.04,339.35,338.9,339.25,19673.0
2021-08-12 09:30:00,335.87,338.69,335.6,337.01,35184.0,335.87,338.69,335.6,337.01,35184.0
2021-08-12 09:35:00,336.47,338.28,336.34,337.42,14109.0,336.47,338.28,336.34,337.42,14109.0
2021-08-12 09:40:00,336.91,337.89,336.85,337.89,900.0,336.91,337.89,336.85,337.89,900.0
2021-08-12 09:45:00,338.29,340.0,337.55,338.87,12985.0,338.29,340.0,337.55,338.87,12985.0
2021-08-12 09:50:00,338.62,338.86,337.72,338.49,6738.0,338.62,338.86,337.72,338.49,6738.0
2021-08-12 09:55:00,338.29,339.29,338.28,338.92,1711.0,338.29,339.29,338.28,338.92,1711.0
2021-08-12 10:00:00,338.78,339.51,337.83,338.28,12819.0,338.78,339.51,337.83,338.28,12819.0
2021-08-12 10:05:00,338.63,338.95,337.96,338.34,2508.0,338.63,338.95,337.96,338.34,2508.0
2021-08-12 10:10:00,338.34,338.57,338.19,338.44,2502.0,338.34,338.57,338.19,338.44,2502.0
2021-08-12 10:15:00,338.44,339.05,338.18,338.78,8563.0,338.44,339.05,338.18,338.78,8563.0
2021-08-12 10:20:00,338.66,338.66,337.73,338.05,4734.0,338.66,338.66,337.73,338.05,4734.0
2021-08-12 10:25:00,338.56,338.56,337.42,337.81,12548.0,338.56,338.56,337.42,337.81,12548.0
2021-08-12 10:30:00,337.66,337.66,335.77,335.81,10960.0,337.66,337.66,335.77,335.81,10960.0
2021-08-12 10:35:00,335.92,336.25,335.8,336.13,8820.0,335.92,336.25,335.8,336.13,8820.0
2021-08-12 10:40:00,336.21,337.26,336.1,336.72,8468.0,336.21,337.26,336.1,336.72,8468.0
2021-08-12 10:45:00,336.71,336.98,335.43,335.62,8526.0,336.71,336.98,335.43,335.62,8526.0
2021-08-12 10:50:00,335.62,336.0,335.42,336.0,8708.0,335.62,336.0,335.42,336.0,8708.0
2021-08-12 10:55:00,335.9,335.96,335.43,335.68,5163.0,335.9,335.96,335.43,335.68,5163.0
2021-08-12 11:00:00,335.55,335.59,334.72,334.72,7288.0,335.55,335.59,334.72,334.72,7288.0
2021-08-12 11:05:00,334.72,335.43,334.61,335.42,9122.0,334.72,335.43,334.61,335.42,9122.0
2021-08-12 11:10:00,335.22,335.74,335.22,335.37,5758.0,335.22,335.74,335.22,335.37,5758.0
2021-08-12 11:15:00,335.37,335.5,335.22,335.25,7581.0,335.37,335.5,335.22,335.25,7581.0
2021-08-12 11:20:00,335.38,335.73,335.01,335.62,11259.0,335.38,335.73,335.01,335.62,11259.0
2021-08-12 11:25:00,335.62,336.34,335.61,335.68,6639.0,335.62,336.34,335.61,335.68,6639.0
2021-08-12 11:30:00,335.9,335.99,335.31,335.94,5656.0,335.9,335.99,335.31,335.94,5656.0
2021-08-12 11:35:00,335.82,335.82,335.33,335.81,7937.0,335.82,335.82,335.33,335.81,7937.0
2021-08-12 11:40:00,335.65,336.09,335.43,336.0,6643.0,335.65,336.09,335.43,336.0,6643.0
2021-08-12 11:45:00,336.5,337.03,336.5,336.83,1045.0,336.5,337.03,336.5,336.83,1045.0
2021-08-12 11:50:00,336.69,336.83,335.95,335.95,5170.0,336.69,336.83,335.95,335.95,5170.0
2021-08-12 11:55:00,335.79,335.93,335.76,335.84,4213.0,335.79,335.93,335.76,335.84,4213.0
2021-08-12 12:00:00,336.03,336.52,336.03,336.52,1929.0,336.03,336.52,336.03,336.52,1929.0
2021-08-12 12:05:00,336.58,337.15,336.26,337.15,3004.0,336.58,337.15,336.26,337.15,3004.0
2021-08-12 12:10:00,336.84,337.25,336.82,337.25,600.0,336.84,337.25,336.82,337.25,600.0
2021-08-12 12:15:00,337.5,337.98,337.5,337.89,3753.0,337.5,337.98,337.5,337.89,3753.0
2021-08-12 12:20:00,338.02,338.66,337.87,338.65,4239.0,338.02,338.66,337.87,338.65,4239.0
2021-08-12 12:25:00,338.65,338.86,337.9,338.0,3076.0,338.65,338.86,337.9,338.0,3076.0
2021-08-12 12:30:00,338.18,338.18,337.75,337.84,3663.0,338.18,338.18,337.75,337.84,3663.0
2021-08-12 12:35:00,337.65,337.65,337.02,337.34,1300.0,337.65,337.65,337.02,337.34,1300.0
2021-08-12 12:40:00,337.52,337.76,337.07,337.58,1800.0,337.52,337.76,337.07,337.58,1800.0
2021-08-12 12:45:00,337.55,338.12,337.31,338.06,4084.0,337.55,338.12,337.31,338.06,4084.0
2021-08-12 12:50:00,338.03,338.18,337.71,338.18,2008.0,338.03,338.18,337.71,338.18,2008.0
2021-08-12 12:55:00,338.32,338.34,338.06,338.28,1881.0,338.32,338.34,338.06,338.28,1881.0
2021-08-12 13:00:00,338.49,338.79,338.45,338.79,2167.0,338.49,338.79,338.45,338.79,2167.0
2021-08-12 13:05:00,339.05,339.25,338.67,338.8,1972.0,339.05,339.25,338.67,338.8,1972.0
2021-08-12 13:10:00,338.88,339.25,338.88,339.07,2839.0,338.88,339.25,338.88,339.07,2839.0
2021-08-12 13:15:00,338.9,339.37,338.7,338.73,2778.0,338.9,339.37,338.7,338.73,2778.0
2021-08-12 13:20:00,338.99,338.99,338.31,338.31,2013.0,338.99,338.99,338.31,338.31,2013.0
2021-08-12 13:25:00,338.49,338.83,338.49,338.75,1900.0,338.49,338.83,338.49,338.75,1900.0
2021-08-12 13:30:00,338.75,339.0,338.71,338.92,2378.0,338.75,339.0,338.71,338.92,2378.0
2021-08-12 13:35:00,338.93,338.97,338.7,338.85,2900.0,338.93,338.97,338.7,338.85,2900.0
2021-08-12 13:40:00,338.86,338.86,338.59,338.81,1760.0,338.86,338.86,338.59,338.81,1760.0
2021-08-12 13:45:00,338.88,339.44,338.88,339.1,3046.0,338.88,339.44,338.88,339.1,3046.0
2021-08-12 13:50:00,339.05,339.18,338.96,339.18,1295.0,339.05,339.18,338.96,339.18,1295.0
2021-08-12 13:55:00,339.06,339.33,339.06,339.33,2643.0,339.06,339.33,339.06,339.33,2643.0
2021-08-12 14:00:00,339.36,340.0,339.36,339.72,8970.0,339.36,340.0,339.36,339.72,8970.0
2021-08-12 14:05:00,339.73,340.1,339.73,340.1,700.0,339.73,340.1,339.73,340.1,700.0
2021-08-12 14:10:00,339.95,340.09,339.76,340.09,3598.0,339.95,340.09,339.76,340.09,3598.0
2021-08-12 14:15:00,340.13,340.65,339.96,340.55,4011.0,340.13,340.65,339.96,340.55,4011.0
2021-08-12 14:20:00,340.63,340.65,340.27,340.49,4229.0,340.63,340.65,340.27,340.49,4229.0
2021-08-12 14:25:00,340.56,340.72,340.37,340.69,1833.0,340.56,340.72,340.37,340.69,1833.0
2021-08-12 14:30:00,340.66,340.72,340.23,340.23,4689.0,340.66,340.72,340.23,340.23,4689.0
2021-08-12 14:35:00,340.54,340.64,340.46,340.64,1230.0,340.54,340.64,340.46,340.64,1230.0
2021-08-12 14:40:00,340.71,340.73,340.43,340.66,3417.0,340.71,340.73,340.43,340.66,3417.0
2021-08-12 14:45:00,340.74,340.82,340.42,340.67,7216.0,340.74,340.82,340.42,340.67,7216.0
2021-08-12 14:50:00,340.68,340.82,340.47,340.74,3597.0,340.68,340.82,340.47,340.74,3597.0
2021-08-12 14:55:00,340.77,340.87,340.37,340.5,4232.0,340.77,340.87,340.37,340.5,4232.0
2021-08-12 15:00:00,340.6,340.78,340.38,340.38,3345.0,340.6,340.78,340.38,340.38,3345.0
2021-08-12 15:05:00,340.57,340.65,340.34,340.5,3000.0,340.57,340.65,340.34,340.5,3000.0
2021-08-12 15:10:00,340.79,340.82,340.55,340.74,6597.0,340.79,340.82,340.55,340.74,6597.0
2021-08-12 15:15:00,340.65,341.0,340.3,340.3,7800.0,340.65,341.0,340.3,340.3,7800.0
2021-08-12 15:20:00,340.24,340.56,340.16,340.35,3700.0,340.24,340.56,340.16,340.35,3700.0
2021-08-12 15:25:00,340.37,340.64,340.21,340.47,15273.0,340.37,340.64,340.21,340.47,15273.0
2021-08-12 15:30:00,340.55,340.7,340.5,340.66,4384.0,340.55,340.7,340.5,340.66,4384.0
2021-08-12 15:35:00,340.64,340.7,340.42,340.5,5997.0,340.64,340.7,340.42,340.5,5997.0
2021-08-12 15:40:00,340.66,340.76,340.61,340.66,8404.0,340.66,340.76,340.61,340.66,8404.0
2021-08-12 15:45:00,340.56,340.79,340.44,340.79,7288.0,340.56,340.79,340.44,340.79,7288.0
2021-08-12 15:50:00,340.64,340.76,340.41,340.68,8935.0,340.64,340.76,340.41,340.68,8935.0
2021-08-12 15:55:00,340.73,340.97,340.51,340.53,38207.0,340.73,340.97,340.51,340.53,38207.0
2021-08-13 09:30:00,340.34,342.49,340.0,342.01,20725.0,340.34,342.49,340.0,342.01,20725.0
2021-08-13 09:35:00,341.94,342.72,341.19,341.6,37044.0,341.94,342.72,341.19,341.6,37044.0
2021-08-13 09:40:00,341.61,343.0,341.01,341.72,15305.0,341.61,343.0,341.01,341.72,15305.0
2021-08-13 09:45:00,341.72,341.72,340.32,340.33,13232.0,341.72,341.72,340.32,340.33,13232.0
2021-08-13 09:50:00,340.79,341.07,340.1,340.14,8163.0,340.79,341.07,340.1,340.14,8163.0
2021-08-13 09:55:00,340.18,340.18,339.25,339.52,7346.0,340.18,340.18,339.25,339.52,7346.0
2021-08-13 10:00:00,339.25,340.46,339.02,340.38,5597.0,339.25,340.46,339.02,340.38,5597.0
2021-08-13 10:05:00,340.25,340.25,339.27,339.27,2610.0,340.25,340.25,339.27,339.27,2610.0
2021-08-13 10:10:00,339.37,340.83,339.13,340.26,5025.0,339.37,340.83,339.13,340.26,5025.0
2021-08-13 10:15:00,340.51,340.89,340.04,340.45,3902.0,340.51,340.89,340.04,340.45,3902.0
2021-08-13 10:20:00,340.53,340.77,340.1,340.65,4139.0,340.53,340.77,340.1,340.65,4139.0
2021-08-13 10:25:00,340.48,340.85,340.16,340.68,5283.0,340.48,340.85,340.16,340.68,5283.0
2021-08-13 10:30:00,340.98,341.26,340.8,341.14,8063.0,340.98,341.26,340.8,341.14,8063.0
2021-08-13 10:35:00,341.15,342.25,340.97,342.1,6662.0,341.15,342.25,340.97,342.1,6662.0
2021-08-13 10:40:00,342.27,343.47,342.26,343.38,7238.0,342.27,343.47,342.26,343.38,7238.0
2021-08-13 10:45:00,343.31,343.44,342.39,342.39,9012.0,343.31,343.44,342.39,342.39,9012.0
2021-08-13 10:50:00,342.55,343.23,342.27,343.02,5741.0,342.55,343.23,342.27,343.02,5741.0
2021-08-13 10:55:00,343.05,343.22,342.5,342.81,6091.0,343.05,343.22,342.5,342.81,6091.0
2021-08-13 11:00:00,342.97,342.97,342.26,342.84,6335.0,342.97,342.97,342.26,342.84,6335.0
2021-08-13 11:05:00,342.84,344.0,342.66,343.71,17550.0,342.84,344.0,342.66,343.71,17550.0
2021-08-13 11:10:00,343.68,344.85,343.68,344.36,11525.0,343.68,344.85,343.68,344.36,11525.0
2021-08-13 11:15:00,344.29,344.49,343.97,343.97,6975.0,344.29,344.49,343.97,343.97,6975.0
2021-08-13 11:20:00,344.0,344.36,343.87,344.36,3295.0,344.0,344.36,343.87,344.36,3295.0
2021-08-13 11:25:00,344.35,344.93,344.35,344.87,7317.0,344.35,344.93,344.35,344.87,7317.0
2021-08-13 11:30:00,344.9,344.9,343.91,344.03,6530.0,344.9,344.9,343.91,344.03,6530.0
2021-08-13 11:35:00,343.96,344.33,343.92,344.23,4197.0,343.96,344.33,343.92,344.23,4197.0
2021-08-13 11:40:00,344.27,345.02,344.17,344.81,10687.0,344.27,345.02,344.17,344.81,10687.0
2021-08-13 11:45:00,345.08,345.08,344.48,344.91,4047.0,345.08,345.08,344.48,344.91,4047.0
2021-08-13 11:50:00,344.86,344.86,344.04,344.23,2600.0,344.86,344.86,344.04,344.23,2600.0
2021-08-13 11:55:00,344.36,344.99,344.34,344.99,3904.0,344.36,344.99,344.34,344.99,3904.0
2021-08-13 12:00:00,344.99,345.0,343.98,344.11,6866.0,344.99,345.0,343.98,344.11,6866.0
2021-08-13 12:05:00,344.17,344.55,343.9,343.9,4305.0,344.17,344.55,343.9,343.9,4305.0
2021-08-13 12:10:00,343.93,344.02,343.45,344.02,3900.0,343.93,344.02,343.45,344.02,3900.0
2021-08-13 12:15:00,344.2,344.2,343.86,343.86,1180.0,344.2,344.2,343.86,343.86,1180.0
2021-08-13 12:20:00,343.72,344.39,343.7,344.39,4800.0,343.72,344.39,343.7,344.39,4800.0
2021-08-13 12:25:00,344.18,344.18,343.95,344.16,1421.0,344.18,344.18,343.95,344.16,1421.0
2021-08-13 12:30:00,344.29,344.94,344.21,344.48,6524.0,344.29,344.94,344.21,344.48,6524.0
2021-08-13 12:35:00,344.44,344.79,344.31,344.57,4648.0,344.44,344.79,344.31,344.57,4648.0
2021-08-13 12:40:00,344.41,344.69,344.32,344.66,3582.0,344.41,344.69,344.32,344.66,3582.0
2021-08-13 12:45:00,344.8,344.85,344.18,344.18,1900.0,344.8,344.85,344.18,344.18,1900.0
2021-08-13 12:50:00,344.14,344.42,344.07,344.22,3535.0,344.14,344.42,344.07,344.22,3535.0
2021-08-13 12:55:00,344.01,344.42,344.01,344.41,3214.0,344.01,344.42,344.01,344.41,3214.0
2021-08-13 13:00:00,344.38,344.38,343.67,344.25,2333.0,344.38,344.38,343.67,344.25,2333.0
2021-08-13 13:05:00,344.04,344.04,343.63,343.84,2332.0,344.04,344.04,343.63,343.84,2332.0
2021-08-13 13:10:00,343.73,343.9,343.46,343.46,2638.0,343.73,343.9,343.46,343.46,2638.0
2021-08-13 13:15:00,343.48,343.82,343.32,343.51,2980.0,343.48,343.82,343.32,343.51,2980.0
2021-08-13 13:20:00,343.56,343.56,343.09,343.35,3795.0,343.56,343.56,343.09,343.35,3795.0
2021-08-13 13:25:00,343.25,343.36,343.14,343.36,1885.0,343.25,343.36,343.14,343.36,1885.0
2021-08-13 13:30:00,343.29,343.47,342.85,342.85,4349.0,343.29,343.47,342.85,342.85,4349.0
2021-08-13 13:35:00,342.75,342.81,342.53,342.65,2298.0,342.75,342.81,342.53,342.65,2298.0
2021-08-13 13:40:00,342.71,342.71,342.51,342.51,530.0,342.71,342.71,342.51,342.51,530.0
2021-08-13 13:45:00,342.46,342.46,342.11,342.28,2454.0,342.46,342.46,342.11,342.28,2454.0
2021-08-13 13:50:00,342.34,342.34,342.08,342.23,1200.0,342.34,342.34,342.08,342.23,1200.0
2021-08-13 13:55:00,342.34,343.19,342.34,343.19,4086.0,342.34,343.19,342.34,343.19,4086.0
2021-08-13 14:00:00,343.06,343.06,342.66,342.66,2200.0,343.06,343.06,342.66,342.66,2200.0
2021-08-13 14:05:00,342.62,342.71,342.52,342.56,1424.0,342.62,342.71,342.52,342.56,1424.0
2021-08-13 14:10:00,342.44,342.58,342.44,342.57,400.0,342.44,342.58,342.44,342.57,400.0
2021-08-13 14:15:00,342.47,342.7,342.46,342.69,1481.0,342.47,342.7,342.46,342.69,1481.0
2021-08-13 14:20:00,342.6,343.05,342.46,342.68,4291.0,342.6,343.05,342.46,342.68,4291.0
2021-08-13 14:25:00,342.8,342.81,342.45,342.45,1000.0,342.8,342.81,342.45,342.45,1000.0
2021-08-13 14:30:00,342.62,342.76,342.49,342.5,1900.0,342.62,342.76,342.49,342.5,1900.0
2021-08-13 14:35:00,342.5,342.58,342.47,342.57,1100.0,342.5,342.58,342.47,342.57,1100.0
2021-08-13 14:40:00,342.63,342.79,342.51,342.67,1544.0,342.63,342.79,342.51,342.67,1544.0
2021-08-13 14:45:00,342.66,342.66,342.56,342.56,900.0,342.66,342.66,342.56,342.56,900.0
2021-08-13 14:50:00,342.64,342.65,342.4,342.4,1609.0,342.64,342.65,342.4,342.4,1609.0
2021-08-13 14:55:00,342.42,342.52,342.19,342.5,2000.0,342.42,342.52,342.19,342.5,2000.0
2021-08-13 15:00:00,342.44,342.73,342.41,342.54,2727.0,342.44,342.73,342.41,342.54,2727.0
2021-08-13 15:05:00,342.6,342.67,342.6,342.65,400.0,342.6,342.67,342.6,342.65,400.0
2021-08-13 15:10:00,342.53,342.53,342.24,342.24,3917.0,342.53,342.53,342.24,342.24,3917.0
2021-08-13 15:15:00,342.19,342.43,342.19,342.43,1790.0,342.19,342.43,342.19,342.43,1790.0
2021-08-13 15:20:00,342.33,342.81,342.31,342.67,3753.0,342.33,342.81,342.31,342.67,3753.0
2021-08-13 15:25:00,342.73,342.88,342.63,342.79,3773.0,342.73,342.88,342.63,342.79,3773.0
2021-08-13 15:30:00,342.74,342.74,342.01,342.05,5272.0,342.74,342.74,342.01,342.05,5272.0
2021-08-13 15:35:00,342.15,342.47,342.06,342.25,4419.0,342.15,342.47,342.06,342.25,4419.0
2021-08-13 15:40:00,342.25,342.49,342.24,342.41,2940.0,342.25,342.49,342.24,342.41,2940.0
2021-08-13 15:45:00,342.48,342.48,342.25,342.38,4747.0,342.48,342.48,342.25,342.38,4747.0
2021-08-13 15:50:00,342.38,342.73,342.0,342.0,8215.0,342.38,342.73,342.0,342.0,8215.0
2021-08-13 15:55:00,341.59,342.54,341.39,342.49,16216.0,341.59,342.54,341.39,342.49,16216.0
2021-08-16 09:30:00,342.43,344.0,341.74,343.52,21605.0,342.43,344.0,341.74,343.52,21605.0
2021-08-16 09:35:00,343.62,343.96,342.52,342.56,8266.0,343.62,343.96,342.52,342.56,8266.0
2021-08-16 09:40:00,342.75,343.38,341.94,342.21,7904.0,342.75,343.38,341.94,342.21,7904.0
2021-08-16 09:45:00,342.01,344.0,341.98,343.29,11982.0,342.01,344.0,341.98,343.29,11982.0
2021-08-16 09:50:00,342.67,343.29,342.05,342.05,3575.0,342.67,343.29,342.05,342.05,3575.0
2021-08-16 09:55:00,342.48,343.21,342.43,343.21,4529.0,342.48,343.21,342.43,343.21,4529.0
2021-08-16 10:00:00,343.12,343.62,343.01,343.04,4237.0,343.12,343.62,343.01,343.04,4237.0
2021-08-16 10:05:00,342.71,342.84,342.13,342.13,5377.0,342.71,342.84,342.13,342.13,5377.0
2021-08-16 10:10:00,342.07,342.33,341.32,341.91,5991.0,342.07,342.33,341.32,341.91,5991.0
2021-08-16 10:15:00,342.08,342.4,341.34,342.25,6173.0,342.08,342.4,341.34,342.25,6173.0
2021-08-16 10:20:00,341.9,341.9,341.01,341.05,8296.0,341.9,341.9,341.01,341.05,8296.0
2021-08-16 10:25:00,340.74,340.84,339.58,340.03,7440.0,340.74,340.84,339.58,340.03,7440.0
2021-08-16 10:30:00,340.06,340.06,339.09,339.09,6150.0,340.06,340.06,339.09,339.09,6150.0
2021-08-16 10:35:00,339.34,339.68,338.03,338.26,12129.0,339.34,339.68,338.03,338.26,12129.0
2021-08-16 10:40:00,338.35,338.68,337.2,337.43,6374.0,338.35,338.68,337.2,337.43,6374.0
2021-08-16 10:45:00,337.57,338.11,337.38,337.56,28323.0,337.57,338.11,337.38,337.56,28323.0
2021-08-16 10:50:00,337.49,338.42,337.36,338.35,4736.0,337.49,338.42,337.36,338.35,4736.0
2021-08-16 10:55:00,338.48,339.16,338.46,338.87,6182.0,338.48,339.16,338.46,338.87,6182.0
2021-08-16 11:00:00,339.06,340.06,339.06,340.0,3401.0,339.06,340.06,339.06,340.0,3401.0
2021-08-16 11:05:00,340.19,341.16,340.19,340.41,5079.0,340.19,341.16,340.19,340.41,5079.0
2021-08-16 11:10:00,340.42,340.8,340.28,340.75,4500.0,340.42,340.8,340.28,340.75,4500.0
2021-08-16 11:15:00,340.75,341.2,340.07,340.28,6392.0,340.75,341.2,340.07,340.28,6392.0
2021-08-16 11:20:00,340.09,340.35,339.74,340.21,4988.0,340.09,340.35,339.74,340.21,4988.0
2021-08-16 11:25:00,340.24,340.24,339.6,339.63,3869.0,340.24,340.24,339.6,339.63,3869.0
2021-08-16 11:30:00,339.49,339.72,339.07,339.15,6042.0,339.49,339.72,339.07,339.15,6042.0
2021-08-16 11:35:00,339.39,339.46,339.05,339.17,7136.0,339.39,339.46,339.05,339.17,7136.0
2021-08-16 11:40:00,339.2,340.05,339.2,339.93,6736.0,339.2,340.05,339.2,339.93,6736.0
2021-08-16 11:45:00,339.99,340.39,339.93,340.21,3711.0,339.99,340.39,339.93,340.21,3711.0
2021-08-16 11:50:00,340.12,340.31,339.53,339.54,6335.0,340.12,340.31,339.53,339.54,6335.0
2021-08-16 11:55:00,339.74,340.1,339.59,339.88,3213.0,339.74,340.1,339.59,339.88,3213.0
2021-08-16 12:00:00,339.68,340.37,339.58,340.2,3525.0,339.68,340.37,339.58,340.2,3525.0
2021-08-16 12:05:00,340.37,340.53,339.47,339.57,4112.0,340.37,340.53,339.47,339.57,4112.0
2021-08-16 12:10:00,339.58,339.88,339.35,339.88,3750.0,339.58,339.88,339.35,339.88,3750.0
2021-08-16 12:15:00,340.0,340.39,339.91,340.08,4102.0,340.0,340.39,339.91,340.08,4102.0
2021-08-16 12:20:00,340.35,340.52,339.56,339.78,5034.0,340.35,340.52,339.56,339.78,5034.0
2021-08-16 12:25:00,339.78,340.13,339.68,340.13,1912.0,339.78,340.13,339.68,340.13,1912.0
2021-08-16 12:30:00,340.13,340.3,339.23,339.24,14641.0,340.13,340.3,339.23,339.24,14641.0
2021-08-16 12:35:00,339.56,339.67,339.13,339.13,8627.0,339.56,339.67,339.13,339.13,8627.0
2021-08-16 12:40:00,339.21,339.75,339.11,339.3,4148.0,339.21,339.75,339.11,339.3,4148.0
2021-08-16 12:45:00,339.31,339.68,339.29,339.55,4823.0,339.31,339.68,339.29,339.55,4823.0
2021-08-16 12:50:00,339.55,340.0,339.35,339.74,7114.0,339.55,340.0,339.35,339.74,7114.0
2021-08-16 12:55:00,339.74,339.74,339.46,339.48,1140.0,339.74,339.74,339.46,339.48,1140.0
2021-08-16 13:00:00,339.5,339.73,339.26,339.56,3442.0,339.5,339.73,339.26,339.56,3442.0
2021-08-16 13:05:00,339.56,340.0,339.43,339.69,6774.0,339.56,340.0,339.43,339.69,6774.0
2021-08-16 13:10:00,339.56,340.0,339.34,339.83,6697.0,339.56,340.0,339.34,339.83,6697.0
2021-08-16 13:15:00,339.77,340.0,339.59,339.9,4687.0,339.77,340.0,339.59,339.9,4687.0
2021-08-16 13:20:00,339.92,340.01,339.68,339.69,12233.0,339.92,340.01,339.68,339.69,12233.0
2021-08-16 13:25:00,339.56,340.19,339.41,340.19,8469.0,339.56,340.19,339.41,340.19,8469.0
2021-08-16 13:30:00,340.39,340.71,340.39,340.71,600.0,340.39,340.71,340.39,340.71,600.0
2021-08-16 13:35:00,341.04,341.11,340.74,341.06,3121.0,341.04,341.11,340.74,341.06,3121.0
2021-08-16 13:40:00,341.03,341.03,340.37,340.56,3599.0,341.03,341.03,340.37,340.56,3599.0
2021-08-16 13:45:00,340.66,341.35,340.61,341.35,6583.0,340.66,341.35,340.61,341.35,6583.0
2021-08-16 13:50:00,341.31,341.31,340.99,341.14,2663.0,341.31,341.31,340.99,341.14,2663.0
2021-08-16 13:55:00,341.31,341.99,341.29,341.99,3210.0,341.31,341.99,341.29,341.99,3210.0
2021-08-16 14:00:00,341.86,342.0,341.62,341.62,3089.0,341.86,342.0,341.62,341.62,3089.0
2021-08-16 14:05:00,341.81,342.47,341.81,342.03,4088.0,341.81,342.47,341.81,342.03,4088.0
2021-08-16 14:10:00,342.02,342.31,342.01,342.06,2734.0,342.02,342.31,342.01,342.06,2734.0
2021-08-16 14:15:00,342.19,342.6,342.05,342.36,3826.0,342.19,342.6,342.05,342.36,3826.0
2021-08-16 14:20:00,342.51,342.81,342.03,342.09,4114.0,342.51,342.81,342.03,342.09,4114.0
2021-08-16 14:25:00,342.13,342.67,342.0,342.67,1668.0,342.13,342.67,342.0,342.67,1668.0
2021-08-16 14:30:00,342.5,343.0,342.41,342.55,2910.0,342.5,343.0,342.41,342.55,2910.0
2021-08-16 14:35:00,342.58,343.3,342.58,343.2,12962.0,342.58,343.3,342.58,343.2,12962.0
2021-08-16 14:40:00,343.25,343.59,343.15,343.27,5671.0,343.25,343.59,343.15,343.27,5671.0
2021-08-16 14:45:00,343.16,343.63,342.96,343.48,3536.0,343.16,343.63,342.96,343.48,3536.0
2021-08-16 14:50:00,343.49,343.67,343.34,343.55,3494.0,343.49,343.67,343.34,343.55,3494.0
2021-08-16 14:55:00,343.61,343.78,343.4,343.58,2790.0,343.61,343.78,343.4,343.58,2790.0
2021-08-16 15:00:00,343.46,343.46,342.49,342.5,8300.0,343.46,343.46,342.49,342.5,8300.0
2021-08-16 15:05:00,342.5,342.83,342.35,342.76,2931.0,342.5,342.83,342.35,342.76,2931.0
2021-08-16 15:10:00,342.81,342.83,342.54,342.65,3262.0,342.81,342.83,342.54,342.65,3262.0
2021-08-16 15:15:00,342.94,342.94,342.56,342.63,4972.0,342.94,342.94,342.56,342.63,4972.0
2021-08-16 15:20:00,342.58,342.98,342.57,342.93,2931.0,342.58,342.98,342.57,342.93,2931.0
2021-08-16 15:25:00,342.86,342.86,342.37,342.66,2300.0,342.86,342.86,342.37,342.66,2300.0
2021-08-16 15:30:00,342.78,342.96,342.27,342.41,4766.0,342.78,342.96,342.27,342.41,4766.0
2021-08-16 15:35:00,342.24,342.76,342.21,342.61,4736.0,342.24,342.76,342.21,342.61,4736.0
2021-08-16 15:40:00,342.5,343.22,342.31,343.22,4593.0,342.5,343.22,342.31,343.22,4593.0
2021-08-16 15:45:00,343.12,343.38,342.67,343.38,8832.0,343.12,343.38,342.67,343.38,8832.0
2021-08-16 15:50:00,343.49,343.76,342.96,343.24,8298.0,343.49,343.76,342.96,343.24,8298.0
2021-08-16 15:55:00,343.3,343.55,342.8,343.5,19888.0,343.3,343.55,342.8,343.5,19888.0
2021-08-17 09:30:00,340.9,343.88,340.76,343.83,14860.0,340.9,343.88,340.76,343.83,14860.0
2021-08-17 09:35:00,343.32,343.32,342.18,342.75,6312.0,343.32,343.32,342.18,342.75,6312.0
2021-08-17 09:40:00,343.52,344.68,342.65,344.6,21752.0,343.52,344.68,342.65,344.6,21752.0
2021-08-17 09:45:00,344.4,344.52,342.82,344.05,10463.0,344.4,344.52,342.82,344.05,10463.0
2021-08-17 09:50:00,344.19,344.4,343.28,343.5,8368.0,344.19,344.4,343.28,343.5,8368.0
2021-08-17 09:55:00,343.52,344.51,343.43,343.82,8072.0,343.52,344.51,343.43,343.82,8072.0
2021-08-17 10:00:00,343.82,345.23,343.67,344.48,11859.0,343.82,345.23,343.67,344.48,11859.0
2021-08-17 10:05:00,344.87,345.85,344.5,345.21,11132.0,344.87,345.85,344.5,345.21,11132.0
2021-08-17 10:10:00,345.56,346.03,344.73,345.23,7200.0,345.56,346.03,344.73,345.23,7200.0
2021-08-17 10:15:00,345.07,345.37,344.58,344.58,4221.0,345.07,345.37,344.58,344.58,4221.0
2021-08-17 10:20:00,344.68,344.86,344.42,344.77,3747.0,344.68,344.86,344.42,344.77,3747.0
2021-08-17 10:25:00,345.0,345.36,345.0,345.3,6490.0,345.0,345.36,345.0,345.3,6490.0
2021-08-17 10:30:00,345.05,345.75,344.74,345.75,3880.0,345.05,345.75,344.74,345.75,3880.0
2021-08-17 10:35:00,345.79,345.79,345.08,345.08,4324.0,345.79,345.79,345.08,345.08,4324.0
2021-08-17 10:40:00,345.48,346.38,345.48,346.15,3799.0,345.48,346.38,345.48,346.15,3799.0
2021-08-17 10:45:00,346.24,346.46,346.09,346.43,4447.0,346.24,346.46,346.09,346.43,4447.0
2021-08-17 10:50:00,346.48,346.48,344.73,344.97,8139.0,346.48,346.48,344.73,344.97,8139.0
2021-08-17 10:55:00,345.02,346.54,344.88,346.54,2418.0,345.02,346.54,344.88,346.54,2418.0
2021-08-17 11:00:00,346.2,346.89,345.79,345.98,6394.0,346.2,346.89,345.79,345.98,6394.0
2021-08-17 11:05:00,345.9,345.95,345.17,345.3,3032.0,345.9,345.95,345.17,345.3,3032.0
2021-08-17 11:10:00,345.48,346.1,345.41,346.09,2915.0,345.48,346.1,345.41,346.09,2915.0
2021-08-17 11:15:00,346.1,346.12,345.42,346.08,3273.0,346.1,346.12,345.42,346.08,3273.0
2021-08-17 11:20:00,346.03,346.15,344.9,345.46,9541.0,346.03,346.15,344.9,345.46,9541.0
2021-08-17 11:25:00,345.16,345.16,343.82,344.08,7885.0,345.16,345.16,343.82,344.08,7885.0
2021-08-17 11:30:00,343.72,344.62,343.09,344.02,6353.0,343.72,344.62,343.09,344.02,6353.0
2021-08-17 11:35:00,344.25,344.65,343.72,343.88,3149.0,344.25,344.65,343.72,343.88,3149.0
2021-08-17 11:40:00,343.88,344.38,343.73,344.32,3925.0,343.88,344.38,343.73,344.32,3925.0
2021-08-17 11:45:00,344.29,344.75,344.28,344.69,1350.0,344.29,344.75,344.28,344.69,1350.0
2021-08-17 11:50:00,344.74,344.74,344.1,344.1,4295.0,344.74,344.74,344.1,344.1,4295.0
2021-08-17 11:55:00,344.1,347.36,344.08,346.03,26752.0,344.1,347.36,344.08,346.03,26752.0
2021-08-17 12:00:00,345.25,345.81,344.26,344.98,8480.0,345.25,345.81,344.26,344.98,8480.0
2021-08-17 12:05:00,345.22,345.7,345.04,345.15,4152.0,345.22,345.7,345.04,345.15,4152.0
2021-08-17 12:10:00,345.13,345.25,344.8,344.8,3024.0,345.13,345.25,344.8,344.8,3024.0
2021-08-17 12:15:00,344.63,345.04,343.93,344.29,4081.0,344.63,345.04,343.93,344.29,4081.0
2021-08-17 12:20:00,344.4,344.51,344.01,344.51,7272.0,344.4,344.51,344.01,344.51,7272.0
2021-08-17 12:25:00,344.08,345.18,344.08,345.15,2964.0,344.08,345.18,344.08,345.15,2964.0
2021-08-17 12:30:00,344.87,345.07,344.48,344.86,4703.0,344.87,345.07,344.48,344.86,4703.0
2021-08-17 12:35:00,344.92,345.36,344.5,344.5,3900.0,344.92,345.36,344.5,344.5,3900.0
2021-08-17 12:40:00,344.44,345.19,344.05,345.15,5222.0,344.44,345.19,344.05,345.15,5222.0
2021-08-17 12:45:00,344.87,345.36,344.7,345.07,3789.0,344.87,345.36,344.7,345.07,3789.0
2021-08-17 12:50:00,345.06,345.43,344.63,344.98,5705.0,345.06,345.43,344.63,344.98,5705.0
2021-08-17 12:55:00,344.82,345.01,344.49,344.79,3972.0,344.82,345.01,344.49,344.79,3972.0
2021-08-17 13:00:00,344.61,345.87,344.61,345.38,3326.0,344.61,345.87,344.61,345.38,3326.0
2021-08-17 13:05:00,345.28,345.83,345.28,345.83,3378.0,345.28,345.83,345.28,345.83,3378.0
2021-08-17 13:10:00,345.71,345.79,345.36,345.36,11376.0,345.71,345.79,345.36,345.36,11376.0
2021-08-17 13:15:00,345.54,345.89,345.2,345.36,3192.0,345.54,345.89,345.2,345.36,3192.0
2021-08-17 13:20:00,345.57,346.04,345.45,345.46,3112.0,345.57,346.04,345.45,345.46,3112.0
2021-08-17 13:25:00,345.56,346.22,345.35,346.21,2928.0,345.56,346.22,345.35,346.21,2928.0
2021-08-17 13:30:00,346.07,346.21,345.66,346.21,2700.0,346.07,346.21,345.66,346.21,2700.0
2021-08-17 13:35:00,346.3,346.44,345.75,346.22,3611.0,346.3,346.44,345.75,346.22,3611.0
2021-08-17 13:40:00,346.01,346.74,345.86,346.74,3325.0,346.01,346.74,345.86,346.74,3325.0
2021-08-17 13:45:00,346.69,346.81,346.32,346.38,3764.0,346.69,346.81,346.32,346.38,3764.0
2021-08-17 13:50:00,346.7,347.19,346.57,346.72,8170.0,346.7,347.19,346.57,346.72,8170.0
2021-08-17 13:55:00,346.93,347.24,346.61,346.98,3947.0,346.93,347.24,346.61,346.98,3947.0
2021-08-17 14:00:00,347.14,347.51,346.93,347.11,17170.0,347.14,347.51,346.93,347.11,17170.0
2021-08-17 14:05:00,347.02,347.66,346.98,347.6,27806.0,347.02,347.66,346.98,347.6,27806.0
2021-08-17 14:10:00,347.6,348.62,347.3,348.27,40090.0,347.6,348.62,347.3,348.27,40090.0
2021-08-17 14:15:00,348.31,348.91,347.95,348.23,33447.0,348.31,348.91,347.95,348.23,33447.0
2021-08-17 14:20:00,348.13,348.92,348.13,348.73,8937.0,348.13,348.92,348.13,348.73,8937.0
2021-08-17 14:25:00,348.49,348.65,347.01,347.33,3881.0,348.49,348.65,347.01,347.33,3881.0
2021-08-17 14:30:00,347.32,347.36,346.62,346.62,6410.0,347.32,347.36,346.62,346.62,6410.0
2021-08-17 14:35:00,346.88,347.57,346.64,346.88,3828.0,346.88,347.57,346.64,346.88,3828.0
2021-08-17 14:40:00,346.91,347.31,346.61,347.25,2826.0,346.91,347.31,346.61,347.25,2826.0
2021-08-17 14:45:00,347.23,347.67,347.16,347.18,4319.0,347.23,347.67,347.16,347.18,4319.0
2021-08-17 14:50:00,347.29,347.74,347.29,347.6,2396.0,347.29,347.74,347.29,347.6,2396.0
2021-08-17 14:55:00,347.75,348.0,347.51,347.53,5885.0,347.75,348.0,347.51,347.53,5885.0
2021-08-17 15:00:00,347.8,348.53,347.74,347.93,2477.0,347.8,348.53,347.74,347.93,2477.0
2021-08-17 15:05:00,348.09,348.8,347.78,348.46,11153.0,348.09,348.8,347.78,348.46,11153.0
2021-08-17 15:10:00,348.46,348.57,347.91,347.91,4798.0,348.46,348.57,347.91,347.91,4798.0
2021-08-17 15:15:00,347.86,348.23,347.73,348.01,4600.0,347.86,348.23,347.73,348.01,4600.0
2021-08-17 15:20:00,348.22,348.47,348.07,348.37,6311.0,348.22,348.47,348.07,348.37,6311.0
2021-08-17 15:25:00,348.48,348.82,348.23,348.81,8236.0,348.48,348.82,348.23,348.81,8236.0
2021-08-17 15:30:00,348.88,349.5,348.79,349.01,12180.0,348.88,349.5,348.79,349.01,12180.0
2021-08-17 15:35:00,349.07,349.69,348.85,349.69,7336.0,349.07,349.69,348.85,349.69,7336.0
2021-08-17 15:40:00,349.49,349.49,348.26,349.22,12638.0,349.49,349.49,348.26,349.22,12638.0
2021-08-17 15:45:00,349.48,349.73,349.17,349.29,11015.0,349.48,349.73,349.17,349.29,11015.0
2021-08-17 15:50:00,349.46,350.07,349.34,349.34,18687.0,349.46,350.07,349.34,349.34,18687.0
2021-08-17 15:55:00,348.94,349.94,348.94,349.92,29044.0,348.94,349.94,348.94,349.92,29044.0
2021-08-18 09:30:00,349.43,351.86,349.38,351.0,27904.0,349.43,351.86,349.38,351.0,27904.0
2021-08-18 09:35:00,351.46,351.46,347.51,347.51,17922.0,351.46,351.46,347.51,347.51,17922.0
2021-08-18 09:40:00,347.77,348.94,347.4,348.18,19021.0,347.77,348.94,347.4,348.18,19021.0
2021-08-18 09:45:00,348.33,348.65,347.82,348.14,6550.0,348.33,348.65,347.82,348.14,6550.0
2021-08-18 09:50:00,348.5,348.5,346.82,347.17,4098.0,348.5,348.5,346.82,347.17,4098.0
2021-08-18 09:55:00,347.56,347.83,346.5,346.78,4357.0,347.56,347.83,346.5,346.78,4357.0
2021-08-18 10:00:00,346.87,347.84,346.65,347.84,2900.0,346.87,347.84,346.65,347.84,2900.0
2021-08-18 10:05:00,347.92,348.44,347.03,347.22,6249.0,347.92,348.44,347.03,347.22,6249.0
2021-08-18 10:10:00,347.38,347.86,347.36,347.54,1681.0,347.38,347.86,347.36,347.54,1681.0
2021-08-18 10:15:00,347.59,348.27,347.51,348.15,5179.0,347.59,348.27,347.51,348.15,5179.0
2021-08-18 10:20:00,348.01,348.18,346.94,346.94,5891.0,348.01,348.18,346.94,346.94,5891.0
2021-08-18 10:25:00,346.92,346.94,346.71,346.82,1953.0,346.92,346.94,346.71,346.82,1953.0
2021-08-18 10:30:00,347.06,347.75,347.06,347.64,3587.0,347.06,347.75,347.06,347.64,3587.0
2021-08-18 10:35:00,347.71,347.71,346.71,347.11,2586.0,347.71,347.71,346.71,347.11,2586.0
2021-08-18 10:40:00,346.77,346.99,346.51,346.83,2770.0,346.77,346.99,346.51,346.83,2770.0
2021-08-18 10:45:00,347.06,347.4,346.87,347.38,1500.0,347.06,347.4,346.87,347.38,1500.0
2021-08-18 10:50:00,347.93,348.3,347.86,347.86,1998.0,347.93,348.3,347.86,347.86,1998.0
2021-08-18 10:55:00,347.9,347.9,347.12,347.5,1700.0,347.9,347.9,347.12,347.5,1700.0
2021-08-18 11:00:00,347.81,347.81,346.87,346.87,2581.0,347.81,347.81,346.87,346.87,2581.0
2021-08-18 11:05:00,346.99,347.6,346.99,347.47,4645.0,346.99,347.6,346.99,347.47,4645.0
2021-08-18 11:10:00,347.67,347.91,347.48,347.91,1788.0,347.67,347.91,347.48,347.91,1788.0
2021-08-18 11:15:00,347.88,348.71,347.79,348.16,4464.0,347.88,348.71,347.79,348.16,4464.0
2021-08-18 11:20:00,347.79,348.35,347.76,348.35,908.0,347.79,348.35,347.76,348.35,908.0
2021-08-18 11:25:00,348.12,348.61,347.88,348.61,2753.0,348.12,348.61,347.88,348.61,2753.0
2021-08-18 11:30:00,348.55,349.0,348.2,349.0,2846.0,348.55,349.0,348.2,349.0,2846.0
2021-08-18 11:35:00,348.87,348.87,348.0,348.77,1970.0,348.87,348.87,348.0,348.77,1970.0
2021-08-18 11:40:00,348.7,349.3,348.66,349.3,2119.0,348.7,349.3,348.66,349.3,2119.0
2021-08-18 11:45:00,349.0,349.2,348.03,348.52,3386.0,349.0,349.2,348.03,348.52,3386.0
2021-08-18 11:50:00,347.99,348.43,347.89,348.0,4805.0,347.99,348.43,347.89,348.0,4805.0
2021-08-18 11:55:00,347.95,348.25,347.85,348.07,1794.0,347.95,348.25,347.85,348.07,1794.0
2021-08-18 12:00:00,347.85,347.85,347.38,347.45,8000.0,347.85,347.85,347.38,347.45,8000.0
2021-08-18 12:05:00,347.44,347.87,347.32,347.87,600.0,347.44,347.87,347.32,347.87,600.0
2021-08-18 12:10:00,347.79,347.79,347.58,347.58,1596.0,347.79,347.79,347.58,347.58,1596.0
2021-08-18 12:15:00,347.43,347.96,347.41,347.95,1300.0,347.43,347.96,347.41,347.95,1300.0
2021-08-18 12:20:00,347.87,348.14,347.59,347.59,3132.0,347.87,348.14,347.59,347.59,3132.0
2021-08-18 12:25:00,347.58,347.89,346.95,346.95,1496.0,347.58,347.89,346.95,346.95,1496.0
2021-08-18 12:30:00,347.04,347.38,347.03,347.13,1567.0,347.04,347.38,347.03,347.13,1567.0
2021-08-18 12:35:00,347.16,347.16,346.29,346.29,13600.0,347.16,347.16,346.29,346.29,13600.0
2021-08-18 12:40:00,346.39,346.61,346.39,346.61,800.0,346.39,346.61,346.39,346.61,800.0
2021-08-18 12:45:00,346.61,346.65,346.35,346.47,1279.0,346.61,346.65,346.35,346.47,1279.0
2021-08-18 12:50:00,346.49,346.54,346.32,346.47,1236.0,346.49,346.54,346.32,346.47,1236.0
2021-08-18 12:55:00,346.32,346.83,346.12,346.83,1522.0,346.32,346.83,346.12,346.83,1522.0
2021-08-18 13:00:00,346.92,347.16,346.55,346.84,2657.0,346.92,347.16,346.55,346.84,2657.0
2021-08-18 13:05:00,346.55,346.77,346.47,346.77,600.0,346.55,346.77,346.47,346.77,600.0
2021-08-18 13:10:00,346.85,346.85,346.46,346.65,1262.0,346.85,346.85,346.46,346.65,1262.0
2021-08-18 13:15:00,346.6,346.77,346.45,346.7,2300.0,346.6,346.77,346.45,346.7,2300.0
2021-08-18 13:20:00,346.53,347.14,346.53,347.14,1431.0,346.53,347.14,346.53,347.14,1431.0
2021-08-18 13:25:00,346.93,347.14,346.74,347.14,1628.0,346.93,347.14,346.74,347.14,1628.0
2021-08-18 13:30:00,347.11,347.11,346.82,347.04,1680.0,347.11,347.11,346.82,347.04,1680.0
2021-08-18 13:35:00,346.83,346.83,346.69,346.7,1590.0,346.83,346.83,346.69,346.7,1590.0
2021-08-18 13:40:00,346.86,346.86,346.67,346.78,1100.0,346.86,346.86,346.67,346.78,1100.0
2021-08-18 13:45:00,346.73,346.99,346.73,346.99,200.0,346.73,346.99,346.73,346.99,200.0
2021-08-18 13:50:00,346.91,347.2,346.91,347.15,1205.0,346.91,347.2,346.91,347.15,1205.0
2021-08-18 13:55:00,347.19,347.53,347.11,347.53,1000.0,347.19,347.53,347.11,347.53,1000.0
2021-08-18 14:00:00,347.56,347.56,347.1,347.39,2991.0,347.56,347.56,347.1,347.39,2991.0
2021-08-18 14:05:00,347.86,347.86,347.5,347.5,1011.0,347.86,347.86,347.5,347.5,1011.0
2021-08-18 14:10:00,347.75,347.75,346.51,346.52,3273.0,347.75,347.75,346.51,346.52,3273.0
2021-08-18 14:15:00,346.61,346.61,345.88,346.25,2083.0,346.61,346.61,345.88,346.25,2083.0
2021-08-18 14:20:00,345.98,346.09,345.85,345.85,1522.0,345.98,346.09,345.85,345.85,1522.0
2021-08-18 14:25:00,346.35,346.69,346.32,346.69,2521.0,346.35,346.69,346.32,346.69,2521.0
2021-08-18 14:30:00,346.94,347.39,346.93,347.13,2396.0,346.94,347.39,346.93,347.13,2396.0
2021-08-18 14:35:00,347.47,347.47,346.51,346.51,6370.0,347.47,347.47,346.51,346.51,6370.0
2021-08-18 14:40:00,346.49,346.58,346.15,346.25,1296.0,346.49,346.58,346.15,346.25,1296.0
2021-08-18 14:45:00,346.32,346.32,345.39,345.39,4579.0,346.32,346.32,345.39,345.39,4579.0
2021-08-18 14:50:00,345.25,345.26,344.57,344.65,3464.0,345.25,345.26,344.57,344.65,3464.0
2021-08-18 14:55:00,344.91,345.09,344.77,344.9,1200.0,344.91,345.09,344.77,344.9,1200.0
2021-08-18 15:00:00,344.89,344.89,343.74,343.98,8046.0,344.89,344.89,343.74,343.98,8046.0
2021-08-18 15:05:00,344.21,344.23,343.76,343.94,3180.0,344.21,344.23,343.76,343.94,3180.0
2021-08-18 15:10:00,343.67,344.08,343.47,343.48,5730.0,343.67,344.08,343.47,343.48,5730.0
2021-08-18 15:15:00,343.5,344.53,343.49,343.65,8841.0,343.5,344.53,343.49,343.65,8841.0
2021-08-18 15:20:00,343.66,343.71,343.13,343.13,4002.0,343.66,343.71,343.13,343.13,4002.0
2021-08-18 15:25:00,343.25,343.26,342.55,342.76,4035.0,343.25,343.26,342.55,342.76,4035.0
2021-08-18 15:30:00,342.75,342.75,341.8,342.04,6701.0,342.75,342.75,341.8,342.04,6701.0
2021-08-18 15:35:00,342.17,342.79,342.12,342.7,4549.0,342.17,342.79,342.12,342.7,4549.0
2021-08-18 15:40:00,342.65,343.43,342.51,343.35,5073.0,342.65,343.43,342.51,343.35,5073.0
2021-08-18 15:45:00,343.07,343.07,341.87,342.1,6871.0,343.07,343.07,341.87,342.1,6871.0
2021-08-18 15:50:00,341.89,342.48,341.31,342.34,14603.0,341.89,342.48,341.31,342.34,14603.0
2021-08-18 15:55:00,342.39,342.39,341.63,341.9,23048.0,342.39,342.39,341.63,341.9,23048.0
2021-08-19 09:30:00,341.88,346.47,341.5,344.73,23030.0,341.88,346.47,341.5,344.73,23030.0
2021-08-19 09:35:00,346.3,347.79,345.42,347.79,9393.0,346.3,347.79,345.42,347.79,9393.0
2021-08-19 09:40:00,347.49,347.72,345.53,346.32,8735.0,347.49,347.72,345.53,346.32,8735.0
2021-08-19 09:45:00,346.0,346.59,344.49,345.03,6459.0,346.0,346.59,344.49,345.03,6459.0
2021-08-19 09:50:00,344.51,346.08,344.42,344.44,8234.0,344.51,346.08,344.42,344.44,8234.0
2021-08-19 09:55:00,344.43,345.0,344.19,344.85,2578.0,344.43,345.0,344.19,344.85,2578.0
2021-08-19 10:00:00,346.62,346.62,345.56,345.63,5333.0,346.62,346.62,345.56,345.63,5333.0
2021-08-19 10:05:00,345.54,345.9,345.19,345.9,2940.0,345.54,345.9,345.19,345.9,2940.0
2021-08-19 10:10:00,345.9,346.63,345.71,345.94,11316.0,345.9,346.63,345.71,345.94,11316.0
2021-08-19 10:15:00,345.99,345.99,345.47,345.57,5463.0,345.99,345.99,345.47,345.57,5463.0
2021-08-19 10:20:00,345.56,345.74,345.24,345.65,700.0,345.56,345.74,345.24,345.65,700.0
2021-08-19 10:25:00,345.59,345.59,344.27,344.9,6409.0,345.59,345.59,344.27,344.9,6409.0
2021-08-19 10:30:00,344.92,345.57,344.92,345.22,5016.0,344.92,345.57,344.92,345.22,5016.0
2021-08-19 10:35:00,345.08,345.13,344.53,344.54,3611.0,345.08,345.13,344.53,344.54,3611.0
2021-08-19 10:40:00,344.45,344.5,343.88,344.0,5627.0,344.45,344.5,343.88,344.0,5627.0
2021-08-19 10:45:00,344.05,344.19,343.29,344.19,3585.0,344.05,344.19,343.29,344.19,3585.0
2021-08-19 10:50:00,344.18,344.18,342.68,343.41,6209.0,344.18,344.18,342.68,343.41,6209.0
2021-08-19 10:55:00,343.67,344.28,343.67,344.13,3739.0,343.67,344.28,343.67,344.13,3739.0
2021-08-19 11:00:00,344.21,344.22,343.67,343.92,2857.0,344.21,344.22,343.67,343.92,2857.0
2021-08-19 11:05:00,344.16,345.0,343.84,345.0,5776.0,344.16,345.0,343.84,345.0,5776.0
2021-08-19 11:10:00,344.95,344.96,344.23,344.26,3140.0,344.95,344.96,344.23,344.26,3140.0
2021-08-19 11:15:00,344.01,344.84,344.01,344.33,2565.0,344.01,344.84,344.01,344.33,2565.0
2021-08-19 11:20:00,344.27,344.58,344.03,344.5,5375.0,344.27,344.58,344.03,344.5,5375.0
2021-08-19 11:25:00,344.32,344.32,343.23,343.26,3225.0,344.32,344.32,343.23,343.26,3225.0
2021-08-19 11:30:00,343.14,343.5,342.72,342.95,6004.0,343.14,343.5,342.72,342.95,6004.0
2021-08-19 11:35:00,343.11,343.11,341.64,341.64,3999.0,343.11,343.11,341.64,341.64,3999.0
2021-08-19 11:40:00,341.84,342.98,341.81,342.82,2773.0,341.84,342.98,341.81,342.82,2773.0
2021-08-19 11:45:00,343.08,344.01,343.08,343.55,3223.0,343.08,344.01,343.08,343.55,3223.0
2021-08-19 11:50:00,343.4,343.86,343.4,343.71,3900.0,343.4,343.86,343.4,343.71,3900.0
2021-08-19 11:55:00,343.87,344.02,343.55,343.84,4330.0,343.87,344.02,343.55,343.84,4330.0
2021-08-19 12:00:00,343.97,344.65,343.97,344.3,4500.0,343.97,344.65,343.97,344.3,4500.0
2021-08-19 12:05:00,344.39,344.4,343.38,343.49,1698.0,344.39,344.4,343.38,343.49,1698.0
2021-08-19 12:10:00,343.48,344.01,342.97,344.01,9154.0,343.48,344.01,342.97,344.01,9154.0
2021-08-19 12:15:00,344.06,344.2,343.29,343.29,7040.0,344.06,344.2,343.29,343.29,7040.0
2021-08-19 12:20:00,343.3,343.78,343.28,343.56,2785.0,343.3,343.78,343.28,343.56,2785.0
2021-08-19 12:25:00,343.65,344.31,342.82,342.82,5086.0,343.65,344.31,342.82,342.82,5086.0
2021-08-19 12:30:00,342.82,342.88,342.38,342.88,2942.0,342.82,342.88,342.38,342.88,2942.0
2021-08-19 12:35:00,342.86,343.34,342.86,343.11,2027.0,342.86,343.34,342.86,343.11,2027.0
2021-08-19 12:40:00,343.27,343.27,342.34,342.35,6588.0,343.27,343.27,342.34,342.35,6588.0
2021-08-19 12:45:00,342.49,343.47,342.49,343.22,3134.0,342.49,343.47,342.49,343.22,3134.0
2021-08-19 12:50:00,343.25,343.52,342.97,343.46,3213.0,343.25,343.52,342.97,343.46,3213.0
2021-08-19 12:55:00,343.44,343.58,343.11,343.56,2578.0,343.44,343.58,343.11,343.56,2578.0
2021-08-19 13:00:00,343.45,343.45,342.17,342.17,3120.0,343.45,343.45,342.17,342.17,3120.0
2021-08-19 13:05:00,342.13,342.33,341.7,341.72,7206.0,342.13,342.33,341.7,341.72,7206.0
2021-08-19 13:10:00,341.98,342.1,341.04,341.51,4749.0,341.98,342.1,341.04,341.51,4749.0
2021-08-19 13:15:00,341.69,341.69,341.09,341.09,1588.0,341.69,341.69,341.09,341.09,1588.0
2021-08-19 13:20:00,341.3,341.8,341.19,341.23,3985.0,341.3,341.8,341.19,341.23,3985.0
2021-08-19 13:25:00,341.48,341.48,340.96,341.02,1943.0,341.48,341.48,340.96,341.02,1943.0
2021-08-19 13:30:00,340.97,340.97,340.51,340.58,2600.0,340.97,340.97,340.51,340.58,2600.0
2021-08-19 13:35:00,340.63,341.17,340.38,341.17,2913.0,340.63,341.17,340.38,341.17,2913.0
2021-08-19 13:40:00,341.05,341.45,340.94,341.34,2188.0,341.05,341.45,340.94,341.34,2188.0
2021-08-19 13:45:00,341.29,341.29,340.18,340.88,5438.0,341.29,341.29,340.18,340.88,5438.0
2021-08-19 13:50:00,340.98,341.45,340.02,340.15,8588.0,340.98,341.45,340.02,340.15,8588.0
2021-08-19 13:55:00,340.08,340.36,339.48,339.53,6443.0,340.08,340.36,339.48,339.53,6443.0
2021-08-19 14:00:00,339.69,340.02,339.08,339.52,6140.0,339.69,340.02,339.08,339.52,6140.0
2021-08-19 14:05:00,339.51,340.22,339.51,340.22,4945.0,339.51,340.22,339.51,340.22,4945.0
2021-08-19 14:10:00,340.27,340.37,339.97,340.25,900.0,340.27,340.37,339.97,340.25,900.0
2021-08-19 14:15:00,340.28,340.28,339.75,339.83,2277.0,340.28,340.28,339.75,339.83,2277.0
2021-08-19 14:20:00,339.75,339.75,338.45,338.45,9499.0,339.75,339.75,338.45,338.45,9499.0
2021-08-19 14:25:00,338.35,338.55,337.74,337.74,17850.0,338.35,338.55,337.74,337.74,17850.0
2021-08-19 14:30:00,337.74,338.9,337.68,338.78,6162.0,337.74,338.9,337.68,338.78,6162.0
2021-08-19 14:35:00,338.9,339.56,338.3,339.56,6159.0,338.9,339.56,338.3,339.56,6159.0
2021-08-19 14:40:00,339.32,339.32,338.78,338.83,4422.0,339.32,339.32,338.78,338.83,4422.0
2021-08-19 14:45:00,338.84,339.37,338.65,339.21,4997.0,338.84,339.37,338.65,339.21,4997.0
2021-08-19 14:50:00,339.18,339.82,338.59,339.68,4051.0,339.18,339.82,338.59,339.68,4051.0
2021-08-19 14:55:00,339.59,339.92,339.49,339.67,3939.0,339.59,339.92,339.49,339.67,3939.0
2021-08-19 15:00:00,339.8,339.98,339.49,339.89,2845.0,339.8,339.98,339.49,339.89,2845.0
2021-08-19 15:05:00,340.05,340.07,339.41,339.5,4899.0,340.05,340.07,339.41,339.5,4899.0
2021-08-19 15:10:00,339.64,340.31,339.4,339.42,3166.0,339.64,340.31,339.4,339.42,3166.0
2021-08-19 15:15:00,339.4,339.51,339.24,339.31,2180.0,339.4,339.51,339.24,339.31,2180.0
2021-08-19 15:20:00,339.44,339.61,339.1,339.1,5468.0,339.44,339.61,339.1,339.1,5468.0
2021-08-19 15:25:00,339.03,339.47,339.01,339.22,4401.0,339.03,339.47,339.01,339.22,4401.0
2021-08-19 15:30:00,339.31,339.72,339.08,339.25,6654.0,339.31,339.72,339.08,339.25,6654.0
2021-08-19 15:35:00,339.4,340.05,339.31,339.86,13161.0,339.4,340.05,339.31,339.86,13161.0
2021-08-19 15:40:00,339.74,339.8,339.05,339.05,10192.0,339.74,339.8,339.05,339.05,10192.0
2021-08-19 15:45:00,339.02,339.06,338.49,338.75,10056.0,339.02,339.06,338.49,338.75,10056.0
2021-08-19 15:50:00,338.62,339.41,338.1,339.11,22165.0,338.62,339.41,338.1,339.11,22165.0
2021-08-19 15:55:00,339.04,339.04,338.1,338.98,21845.0,339.04,339.04,338.1,338.98,21845.0
2021-08-20 09:30:00,338.63,340.66,337.08,340.66,21036.0,338.63,340.66,337.08,340.66,21036.0
2021-08-20 09:35:00,340.01,342.18,340.01,342.18,5173.0,340.01,342.18,340.01,342.18,5173.0
2021-08-20 09:40:00,341.77,341.77,339.76,340.25,17987.0,341.77,341.77,339.76,340.25,17987.0
2021-08-20 09:45:00,340.23,340.44,338.71,340.05,15650.0,340.23,340.44,338.71,340.05,15650.0
2021-08-20 09:50:00,340.36,341.41,339.79,341.41,9539.0,340.36,341.41,339.79,341.41,9539.0
2021-08-20 09:55:00,341.4,342.05,341.29,342.05,2468.0,341.4,342.05,341.29,342.05,2468.0
2021-08-20 10:00:00,342.26,343.4,342.12,343.24,16086.0,342.26,343.4,342.12,343.24,16086.0
2021-08-20 10:05:00,343.29,343.41,342.27,342.77,7309.0,343.29,343.41,342.27,342.77,7309.0
2021-08-20 10:10:00,342.99,343.0,342.41,342.95,3011.0,342.99,343.0,342.41,342.95,3011.0
2021-08-20 10:15:00,342.96,344.64,342.96,344.49,13193.0,342.96,344.64,342.96,344.49,13193.0
2021-08-20 10:20:00,344.22,344.91,344.0,344.2,5423.0,344.22,344.91,344.0,344.2,5423.0
2021-08-20 10:25:00,344.23,344.92,343.98,344.89,2490.0,344.23,344.92,343.98,344.89,2490.0
2021-08-20 10:30:00,344.89,344.98,344.59,344.98,2820.0,344.89,344.98,344.59,344.98,2820.0
2021-08-20 10:35:00,344.8,344.99,343.78,343.99,6807.0,344.8,344.99,343.78,343.99,6807.0
2021-08-20 10:40:00,344.0,344.01,343.26,344.0,2440.0,344.0,344.01,343.26,344.0,2440.0
2021-08-20 10:45:00,344.05,344.05,343.75,343.75,367.0,344.05,344.05,343.75,343.75,367.0
2021-08-20 10:50:00,343.87,344.09,343.47,344.02,5193.0,343.87,344.09,343.47,344.02,5193.0
2021-08-20 10:55:00,344.05,344.37,344.0,344.37,2935.0,344.05,344.37,344.0,344.37,2935.0
2021-08-20 11:00:00,344.32,345.31,344.31,345.31,6629.0,344.32,345.31,344.31,345.31,6629.0
2021-08-20 11:05:00,345.5,345.74,344.64,344.64,3785.0,345.5,345.74,344.64,344.64,3785.0
2021-08-20 11:10:00,344.63,344.78,344.3,344.3,6371.0,344.63,344.78,344.3,344.3,6371.0
2021-08-20 11:15:00,344.18,344.19,343.71,343.92,4590.0,344.18,344.19,343.71,343.92,4590.0
2021-08-20 11:20:00,343.93,344.19,342.49,343.1,10593.0,343.93,344.19,342.49,343.1,10593.0
2021-08-20 11:25:00,343.16,343.16,342.74,343.04,3798.0,343.16,343.16,342.74,343.04,3798.0
2021-08-20 11:30:00,343.24,344.43,343.24,344.3,3692.0,343.24,344.43,343.24,344.3,3692.0
2021-08-20 11:35:00,344.05,344.3,343.96,343.96,1557.0,344.05,344.3,343.96,343.96,1557.0
2021-08-20 11:40:00,344.0,344.68,344.0,344.03,7880.0,344.0,344.68,344.0,344.03,7880.0
2021-08-20 11:45:00,344.1,344.1,343.52,343.65,1775.0,344.1,344.1,343.52,343.65,1775.0
2021-08-20 11:50:00,343.84,343.88,343.38,343.38,1973.0,343.84,343.88,343.38,343.38,1973.0
2021-08-20 11:55:00,343.57,343.76,343.46,343.46,1100.0,343.57,343.76,343.46,343.46,1100.0
2021-08-20 12:00:00,343.52,343.57,343.39,343.46,1539.0,343.52,343.57,343.39,343.46,1539.0
2021-08-20 12:05:00,343.51,343.79,343.51,343.54,1411.0,343.51,343.79,343.51,343.54,1411.0
2021-08-20 12:10:00,343.87,343.97,343.75,343.96,700.0,343.87,343.97,343.75,343.96,700.0
2021-08-20 12:15:00,344.03,344.07,343.49,343.8,3309.0,344.03,344.07,343.49,343.8,3309.0
2021-08-20 12:20:00,343.74,343.9,343.7,343.89,1400.0,343.74,343.9,343.7,343.89,1400.0
2021-08-20 12:25:00,344.01,344.16,343.98,344.03,3091.0,344.01,344.16,343.98,344.03,3091.0
2021-08-20 12:30:00,344.03,344.18,343.67,343.84,3717.0,344.03,344.18,343.67,343.84,3717.0
2021-08-20 12:35:00,343.9,344.02,343.77,344.02,1390.0,343.9,344.02,343.77,344.02,1390.0
2021-08-20 12:40:00,344.14,344.67,344.0,344.14,3150.0,344.14,344.67,344.0,344.14,3150.0
2021-08-20 12:45:00,344.05,344.49,343.91,344.44,3285.0,344.05,344.49,343.91,344.44,3285.0
2021-08-20 12:50:00,344.12,344.5,343.91,344.5,3475.0,344.12,344.5,343.91,344.5,3475.0
2021-08-20 12:55:00,344.56,344.65,344.54,344.55,1190.0,344.56,344.65,344.54,344.55,1190.0
2021-08-20 13:00:00,344.77,344.8,344.44,344.56,1600.0,344.77,344.8,344.44,344.56,1600.0
2021-08-20 13:05:00,344.58,344.58,344.21,344.37,1857.0,344.58,344.58,344.21,344.37,1857.0
2021-08-20 13:10:00,344.39,344.58,344.18,344.24,2168.0,344.39,344.58,344.18,344.24,2168.0
2021-08-20 13:15:00,344.54,344.57,344.04,344.13,3871.0,344.54,344.57,344.04,344.13,3871.0
2021-08-20 13:20:00,344.07,344.26,344.0,344.07,2146.0,344.07,344.26,344.0,344.07,2146.0
2021-08-20 13:25:00,344.05,344.12,343.79,343.86,2300.0,344.05,344.12,343.79,343.86,2300.0
2021-08-20 13:30:00,344.27,344.27,343.72,343.85,1197.0,344.27,344.27,343.72,343.85,1197.0
2021-08-20 13:35:00,343.85,344.15,343.6,344.02,4646.0,343.85,344.15,343.6,344.02,4646.0
2021-08-20 13:40:00,344.17,344.23,343.84,343.84,2577.0,344.17,344.23,343.84,343.84,2577.0
2021-08-20 13:45:00,343.69,343.7,343.54,343.7,1725.0,343.69,343.7,343.54,343.7,1725.0
2021-08-20 13:50:00,343.84,344.03,343.45,344.03,3062.0,343.84,344.03,343.45,344.03,3062.0
2021-08-20 13:55:00,344.02,344.02,343.71,343.8,1605.0,344.02,344.02,343.71,343.8,1605.0
2021-08-20 14:00:00,343.71,343.72,343.39,343.56,2100.0,343.71,343.72,343.39,343.56,2100.0
2021-08-20 14:05:00,343.48,343.78,343.36,343.75,1200.0,343.48,343.78,343.36,343.75,1200.0
2021-08-20 14:10:00,343.59,343.59,343.36,343.36,1518.0,343.59,343.59,343.36,343.36,1518.0
2021-08-20 14:15:00,343.23,343.43,343.11,343.11,1526.0,343.23,343.43,343.11,343.11,1526.0
2021-08-20 14:20:00,343.13,343.13,342.94,342.94,1800.0,343.13,343.13,342.94,342.94,1800.0
2021-08-20 14:25:00,343.06,343.15,342.99,343.05,2300.0,343.06,343.15,342.99,343.05,2300.0
2021-08-20 14:30:00,343.16,343.16,342.68,342.68,1604.0,343.16,343.16,342.68,342.68,1604.0
2021-08-20 14:35:00,342.69,342.69,342.29,342.3,2100.0,342.69,342.69,342.29,342.3,2100.0
2021-08-20 14:40:00,342.32,342.33,341.84,341.93,3365.0,342.32,342.33,341.84,341.93,3365.0
2021-08-20 14:45:00,341.86,341.86,341.52,341.74,1760.0,341.86,341.86,341.52,341.74,1760.0
2021-08-20 14:50:00,341.72,342.01,341.57,341.9,2767.0,341.72,342.01,341.57,341.9,2767.0
2021-08-20 14:55:00,341.88,342.04,341.6,342.04,1390.0,341.88,342.04,341.6,342.04,1390.0
2021-08-20 15:00:00,341.82,342.17,341.68,341.85,6326.0,341.82,342.17,341.68,341.85,6326.0
2021-08-20 15:05:00,341.73,342.0,341.59,342.0,2800.0,341.73,342.0,341.59,342.0,2800.0
2021-08-20 15:10:00,342.01,342.17,341.81,342.04,6326.0,342.01,342.17,341.81,342.04,6326.0
2021-08-20 15:15:00,342.17,342.54,342.03,342.24,3002.0,342.17,342.54,342.03,342.24,3002.0
2021-08-20 15:20:00,342.25,342.58,342.11,342.58,4169.0,342.25,342.58,342.11,342.58,4169.0
2021-08-20 15:25:00,342.67,343.26,342.65,342.99,6219.0,342.67,343.26,342.65,342.99,6219.0
2021-08-20 15:30:00,342.91,343.15,342.84,343.15,5398.0,342.91,343.15,342.84,343.15,5398.0
2021-08-20 15:35:00,343.32,343.4,343.13,343.18,5377.0,343.32,343.4,343.13,343.18,5377.0
2021-08-20 15:40:00,343.17,343.43,342.98,343.43,5971.0,343.17,343.43,342.98,343.43,5971.0
2021-08-20 15:45:00,343.43,343.43,342.73,342.76,7009.0,343.43,343.43,342.73,342.76,7009.0
2021-08-20 15:50:00,342.71,342.9,341.92,341.97,10751.0,342.71,342.9,341.92,341.97,10751.0
2021-08-20 15:55:00,342.0,342.25,341.51,341.62,29003.0,342.0,342.25,341.51,341.62,29003.0
2021-08-23 09:30:00,342.33,344.12,341.16,343.63,22301.0,342.33,344.12,341.16,343.63,22301.0
2021-08-23 09:35:00,343.85,344.26,342.82,344.25,11259.0,343.85,344.26,342.82,344.25,11259.0
2021-08-23 09:40:00,344.15,344.15,342.7,342.95,4767.0,344.15,344.15,342.7,342.95,4767.0
2021-08-23 09:45:00,343.0,343.96,342.95,343.96,8240.0,343.0,343.96,342.95,343.96,8240.0
2021-08-23 09:50:00,343.87,344.56,342.73,344.56,8765.0,343.87,344.56,342.73,344.56,8765.0
2021-08-23 09:55:00,344.61,345.84,344.6,345.18,7970.0,344.61,345.84,344.6,345.18,7970.0
2021-08-23 10:00:00,345.09,345.92,344.81,345.16,8247.0,345.09,345.92,344.81,345.16,8247.0
2021-08-23 10:05:00,345.42,345.95,345.11,345.56,4007.0,345.42,345.95,345.11,345.56,4007.0
2021-08-23 10:10:00,345.44,345.68,345.16,345.56,2948.0,345.44,345.68,345.16,345.56,2948.0
2021-08-23 10:15:00,345.56,346.0,345.56,345.78,4144.0,345.56,346.0,345.56,345.78,4144.0
2021-08-23 10:20:00,345.79,347.0,345.79,346.58,8044.0,345.79,347.0,345.79,346.58,8044.0
2021-08-23 10:25:00,346.81,347.29,346.58,347.15,2083.0,346.81,347.29,346.58,347.15,2083.0
2021-08-23 10:30:00,347.32,347.43,346.54,346.79,2270.0,347.32,347.43,346.54,346.79,2270.0
2021-08-23 10:35:00,346.92,346.93,346.5,346.56,3358.0,346.92,346.93,346.5,346.56,3358.0
2021-08-23 10:40:00,346.39,346.97,346.0,346.58,9300.0,346.39,346.97,346.0,346.58,9300.0
2021-08-23 10:45:00,346.97,347.74,346.97,347.49,3383.0,346.97,347.74,346.97,347.49,3383.0
2021-08-23 10:50:00,347.5,348.07,347.1,348.04,3157.0,347.5,348.07,347.1,348.04,3157.0
2021-08-23 10:55:00,348.19,348.55,347.84,348.21,9530.0,348.19,348.55,347.84,348.21,9530.0
2021-08-23 11:00:00,348.52,348.81,348.32,348.43,3818.0,348.52,348.81,348.32,348.43,3818.0
2021-08-23 11:05:00,348.97,349.1,348.41,348.94,4095.0,348.97,349.1,348.41,348.94,4095.0
2021-08-23 11:10:00,349.19,349.63,348.79,349.19,13985.0,349.19,349.63,348.79,349.19,13985.0
2021-08-23 11:15:00,349.07,349.19,348.37,348.41,3544.0,349.07,349.19,348.37,348.41,3544.0
2021-08-23 11:20:00,348.7,349.18,348.14,348.16,10811.0,348.7,349.18,348.14,348.16,10811.0
2021-08-23 11:25:00,348.14,348.18,346.73,346.79,11873.0,348.14,348.18,346.73,346.79,11873.0
2021-08-23 11:30:00,346.77,347.0,346.12,346.61,7205.0,346.77,347.0,346.12,346.61,7205.0
2021-08-23 11:35:00,346.49,346.65,346.17,346.43,3543.0,346.49,346.65,346.17,346.43,3543.0
2021-08-23 11:40:00,346.22,346.3,345.95,346.04,5038.0,346.22,346.3,345.95,346.04,5038.0
2021-08-23 11:45:00,346.0,346.0,345.37,345.38,1400.0,346.0,346.0,345.37,345.38,1400.0
2021-08-23 11:50:00,345.27,345.3,344.66,344.99,11886.0,345.27,345.3,344.66,344.99,11886.0
2021-08-23 11:55:00,345.3,345.71,345.13,345.36,7589.0,345.3,345.71,345.13,345.36,7589.0
2021-08-23 12:00:00,345.65,345.99,345.59,345.75,5213.0,345.65,345.99,345.59,345.75,5213.0
2021-08-23 12:05:00,345.67,345.81,345.26,345.71,3683.0,345.67,345.81,345.26,345.71,3683.0
2021-08-23 12:10:00,345.8,346.46,345.8,346.08,1785.0,345.8,346.46,345.8,346.08,1785.0
2021-08-23 12:15:00,346.55,346.72,346.28,346.61,2583.0,346.55,346.72,346.28,346.61,2583.0
2021-08-23 12:20:00,346.75,347.0,346.65,346.73,2307.0,346.75,347.0,346.65,346.73,2307.0
2021-08-23 12:25:00,346.8,346.9,346.47,346.61,900.0,346.8,346.9,346.47,346.61,900.0
2021-08-23 12:30:00,346.63,346.8,346.1,346.29,3602.0,346.63,346.8,346.1,346.29,3602.0
2021-08-23 12:35:00,346.29,346.29,345.53,346.01,18631.0,346.29,346.29,345.53,346.01,18631.0
2021-08-23 12:40:00,346.02,346.31,346.02,346.27,1700.0,346.02,346.31,346.02,346.27,1700.0
2021-08-23 12:45:00,346.17,346.35,346.14,346.28,3000.0,346.17,346.35,346.14,346.28,3000.0
2021-08-23 12:50:00,346.19,346.37,345.93,346.31,5612.0,346.19,346.37,345.93,346.31,5612.0
2021-08-23 12:55:00,346.5,346.5,346.29,346.34,3686.0,346.5,346.5,346.29,346.34,3686.0
2021-08-23 13:00:00,346.37,346.59,346.31,346.38,1800.0,346.37,346.59,346.31,346.38,1800.0
2021-08-23 13:05:00,346.38,346.51,346.36,346.51,1722.0,346.38,346.51,346.36,346.51,1722.0
2021-08-23 13:10:00,346.67,346.69,346.44,346.47,2878.0,346.67,346.69,346.44,346.47,2878.0
2021-08-23 13:15:00,346.57,347.52,346.37,347.2,17302.0,346.57,347.52,346.37,347.2,17302.0
2021-08-23 13:20:00,347.04,347.33,346.67,347.28,2100.0,347.04,347.33,346.67,347.28,2100.0
2021-08-23 13:25:00,347.49,347.49,346.75,346.91,3780.0,347.49,347.49,346.75,346.91,3780.0
2021-08-23 13:30:00,346.92,347.06,346.84,347.06,700.0,346.92,347.06,346.84,347.06,700.0
2021-08-23 13:35:00,347.02,347.16,346.81,347.08,4350.0,347.02,347.16,346.81,347.08,4350.0
2021-08-23 13:40:00,347.01,347.34,347.01,347.26,2348.0,347.01,347.34,347.01,347.26,2348.0
2021-08-23 13:45:00,347.27,347.27,346.72,346.91,2037.0,347.27,347.27,346.72,346.91,2037.0
2021-08-23 13:50:00,347.31,347.31,346.97,347.25,4758.0,347.31,347.31,346.97,347.25,4758.0
2021-08-23 13:55:00,347.34,347.38,347.0,347.28,2441.0,347.34,347.38,347.0,347.28,2441.0
2021-08-23 14:00:00,347.13,347.29,346.92,347.0,5128.0,347.13,347.29,346.92,347.0,5128.0
2021-08-23 14:05:00,347.07,347.16,346.97,347.15,1999.0,347.07,347.16,346.97,347.15,1999.0
2021-08-23 14:10:00,347.24,347.24,346.8,346.97,5726.0,347.24,347.24,346.8,346.97,5726.0
2021-08-23 14:15:00,346.96,347.02,346.88,346.93,1100.0,346.96,347.02,346.88,346.93,1100.0
2021-08-23 14:20:00,346.9,347.18,346.73,347.13,6400.0,346.9,347.18,346.73,347.13,6400.0
2021-08-23 14:25:00,347.02,347.24,346.87,347.24,2185.0,347.02,347.24,346.87,347.24,2185.0
2021-08-23 14:30:00,347.29,347.33,346.93,347.33,4242.0,347.29,347.33,346.93,347.33,4242.0
2021-08-23 14:35:00,347.32,347.32,346.89,347.17,3100.0,347.32,347.32,346.89,347.17,3100.0
2021-08-23 14:40:00,347.1,347.33,346.78,346.79,6961.0,347.1,347.33,346.78,346.79,6961.0
2021-08-23 14:45:00,346.83,346.83,346.49,346.72,2300.0,346.83,346.83,346.49,346.72,2300.0
2021-08-23 14:50:00,346.72,346.74,346.47,346.48,2960.0,346.72,346.74,346.47,346.48,2960.0
2021-08-23 14:55:00,346.62,347.02,346.49,347.02,3400.0,346.62,347.02,346.49,347.02,3400.0
2021-08-23 15:00:00,347.02,347.03,346.66,346.85,4210.0,347.02,347.03,346.66,346.85,4210.0
2021-08-23 15:05:00,346.85,346.85,346.34,346.35,4369.0,346.85,346.85,346.34,346.35,4369.0
2021-08-23 15:10:00,346.27,346.27,345.98,346.1,2071.0,346.27,346.27,345.98,346.1,2071.0
2021-08-23 15:15:00,346.15,346.15,345.62,345.84,4000.0,346.15,346.15,345.62,345.84,4000.0
2021-08-23 15:20:00,345.87,345.92,345.57,345.91,2400.0,345.87,345.92,345.57,345.91,2400.0
2021-08-23 15:25:00,345.97,346.54,345.91,346.37,5553.0,345.97,346.54,345.91,346.37,5553.0
2021-08-23 15:30:00,346.26,346.63,346.18,346.63,3045.0,346.26,346.63,346.18,346.63,3045.0
2021-08-23 15:35:00,346.56,346.72,346.39,346.44,7700.0,346.56,346.72,346.39,346.44,7700.0
2021-08-23 15:40:00,346.39,346.43,345.87,346.11,18372.0,346.39,346.43,345.87,346.11,18372.0
2021-08-23 15:45:00,346.18,346.36,346.06,346.36,7411.0,346.18,346.36,346.06,346.36,7411.0
2021-08-23 15:50:00,346.44,346.6,346.12,346.23,9112.0,346.44,346.6,346.12,346.23,9112.0
2021-08-23 15:55:00,346.24,346.73,345.72,346.7,36275.0,346.24,346.73,345.72,346.7,36275.0
2021-08-24 09:30:00,346.75,347.17,345.89,346.78,12154.0,346.75,347.17,345.89,346.78,12154.0
2021-08-24 09:35:00,346.56,348.02,346.06,347.0,5957.0,346.56,348.02,346.06,347.0,5957.0
2021-08-24 09:40:00,347.4,347.4,346.79,347.29,2640.0,347.4,347.4,346.79,347.29,2640.0
2021-08-24 09:45:00,347.17,347.42,346.86,346.96,3936.0,347.17,347.42,346.86,346.96,3936.0
2021-08-24 09:50:00,347.12,347.88,347.02,347.74,8904.0,347.12,347.88,347.02,347.74,8904.0
2021-08-24 09:55:00,348.52,348.52,347.87,347.88,5017.0,348.52,348.52,347.87,347.88,5017.0
2021-08-24 10:00:00,347.81,348.81,347.8,348.81,5620.0,347.81,348.81,347.8,348.81,5620.0
2021-08-24 10:05:00,348.72,349.59,348.72,349.57,11091.0,348.72,349.59,348.72,349.57,11091.0
2021-08-24 10:10:00,349.25,349.41,348.51,349.38,8696.0,349.25,349.41,348.51,349.38,8696.0
2021-08-24 10:15:00,349.29,349.3,348.54,348.87,3185.0,349.29,349.3,348.54,348.87,3185.0
2021-08-24 10:20:00,348.68,348.92,348.39,348.61,4177.0,348.68,348.92,348.39,348.61,4177.0
2021-08-24 10:25:00,348.62,348.62,347.9,348.49,4809.0,348.62,348.62,347.9,348.49,4809.0
2021-08-24 10:30:00,348.49,349.23,348.44,349.22,10513.0,348.49,349.23,348.44,349.22,10513.0
2021-08-24 10:35:00,349.14,349.66,349.08,349.63,4563.0,349.14,349.66,349.08,349.63,4563.0
2021-08-24 10:40:00,349.57,350.21,349.57,350.2,7985.0,349.57,350.21,349.57,350.2,7985.0
2021-08-24 10:45:00,350.27,350.36,348.81,348.91,11900.0,350.27,350.36,348.81,348.91,11900.0
2021-08-24 10:50:00,348.52,348.54,347.98,348.54,3147.0,348.52,348.54,347.98,348.54,3147.0
2021-08-24 10:55:00,348.79,349.26,348.5,348.77,4431.0,348.79,349.26,348.5,348.77,4431.0
2021-08-24 11:00:00,349.09,349.15,348.6,349.01,4687.0,349.09,349.15,348.6,349.01,4687.0
2021-08-24 11:05:00,349.25,349.73,349.22,349.62,5000.0,349.25,349.73,349.22,349.62,5000.0
2021-08-24 11:10:00,349.55,349.99,349.36,349.88,7078.0,349.55,349.99,349.36,349.88,7078.0
2021-08-24 11:15:00,349.95,350.45,349.86,350.45,2700.0,349.95,350.45,349.86,350.45,2700.0
2021-08-24 11:20:00,350.21,350.26,349.87,349.87,5090.0,350.21,350.26,349.87,349.87,5090.0
2021-08-24 11:25:00,349.7,349.7,349.14,349.14,2795.0,349.7,349.7,349.14,349.14,2795.0
2021-08-24 11:30:00,349.31,349.5,348.96,348.96,3181.0,349.31,349.5,348.96,348.96,3181.0
2021-08-24 11:35:00,349.33,349.33,349.03,349.26,1800.0,349.33,349.33,349.03,349.26,1800.0
2021-08-24 11:40:00,349.12,349.35,348.95,348.95,2599.0,349.12,349.35,348.95,348.95,2599.0
2021-08-24 11:45:00,349.14,349.42,349.02,349.42,2249.0,349.14,349.42,349.02,349.42,2249.0
2021-08-24 11:50:00,349.38,349.61,349.25,349.58,4098.0,349.38,349.61,349.25,349.58,4098.0
2021-08-24 11:55:00,349.55,349.6,349.44,349.44,1391.0,349.55,349.6,349.44,349.44,1391.0
2021-08-24 12:00:00,349.43,349.64,349.35,349.63,1120.0,349.43,349.64,349.35,349.63,1120.0
2021-08-24 12:05:00,349.57,349.6,349.35,349.57,2254.0,349.57,349.6,349.35,349.57,2254.0
2021-08-24 12:10:00,349.48,349.62,349.46,349.62,1715.0,349.48,349.62,349.46,349.62,1715.0
2021-08-24 12:15:00,349.69,349.69,349.47,349.55,1529.0,349.69,349.69,349.47,349.55,1529.0
2021-08-24 12:20:00,349.45,349.45,348.77,348.77,3372.0,349.45,349.45,348.77,348.77,3372.0
2021-08-24 12:25:00,348.78,348.9,348.0,348.02,3969.0,348.78,348.9,348.0,348.02,3969.0
2021-08-24 12:30:00,347.99,348.17,347.62,347.63,2809.0,347.99,348.17,347.62,347.63,2809.0
2021-08-24 12:35:00,347.37,347.9,347.35,347.85,1700.0,347.37,347.9,347.35,347.85,1700.0
2021-08-24 12:40:00,347.69,348.17,347.69,347.91,1100.0,347.69,348.17,347.69,347.91,1100.0
2021-08-24 12:45:00,347.83,348.22,347.78,347.86,2133.0,347.83,348.22,347.78,347.86,2133.0
2021-08-24 12:50:00,347.9,348.06,347.53,347.83,1931.0,347.9,348.06,347.53,347.83,1931.0
2021-08-24 12:55:00,347.69,347.86,347.56,347.86,2695.0,347.69,347.86,347.56,347.86,2695.0
2021-08-24 13:00:00,348.02,348.02,347.6,347.6,1550.0,348.02,348.02,347.6,347.6,1550.0
2021-08-24 13:05:00,347.59,347.59,347.29,347.57,2352.0,347.59,347.59,347.29,347.57,2352.0
2021-08-24 13:10:00,347.98,348.18,347.77,348.04,5824.0,347.98,348.18,347.77,348.04,5824.0
2021-08-24 13:15:00,347.95,348.2,347.86,348.05,3110.0,347.95,348.2,347.86,348.05,3110.0
2021-08-24 13:20:00,348.06,348.06,347.85,347.98,3691.0,348.06,348.06,347.85,347.98,3691.0
2021-08-24 13:25:00,347.88,348.13,347.87,348.0,2510.0,347.88,348.13,347.87,348.0,2510.0
2021-08-24 13:30:00,347.85,347.9,347.66,347.66,1700.0,347.85,347.9,347.66,347.66,1700.0
2021-08-24 13:35:00,347.68,347.78,347.63,347.75,1400.0,347.68,347.78,347.63,347.75,1400.0
2021-08-24 13:40:00,347.79,347.81,347.71,347.73,1194.0,347.79,347.81,347.71,347.73,1194.0
2021-08-24 13:45:00,347.79,347.96,347.75,347.96,900.0,347.79,347.96,347.75,347.96,900.0
2021-08-24 13:50:00,347.9,347.9,347.5,347.5,2531.0,347.9,347.9,347.5,347.5,2531.0
2021-08-24 13:55:00,347.5,347.51,347.27,347.44,2348.0,347.5,347.51,347.27,347.44,2348.0
2021-08-24 14:00:00,347.57,347.57,347.03,347.37,6501.0,347.57,347.57,347.03,347.37,6501.0
2021-08-24 14:05:00,347.4,348.1,347.4,348.09,3055.0,347.4,348.1,347.4,348.09,3055.0
2021-08-24 14:10:00,348.07,348.61,348.07,348.39,2636.0,348.07,348.61,348.07,348.39,2636.0
2021-08-24 14:15:00,348.32,348.55,348.21,348.55,1638.0,348.32,348.55,348.21,348.55,1638.0
2021-08-24 14:20:00,348.44,348.44,348.26,348.4,3809.0,348.44,348.44,348.26,348.4,3809.0
2021-08-24 14:25:00,348.25,348.64,348.15,348.15,3295.0,348.25,348.64,348.15,348.15,3295.0
2021-08-24 14:30:00,347.92,347.92,347.78,347.9,1700.0,347.92,347.92,347.78,347.9,1700.0
2021-08-24 14:35:00,347.87,347.87,347.61,347.72,5116.0,347.87,347.87,347.61,347.72,5116.0
2021-08-24 14:40:00,347.72,347.92,347.54,347.73,2272.0,347.72,347.92,347.54,347.73,2272.0
2021-08-24 14:45:00,347.66,348.89,347.6,348.8,15164.0,347.66,348.89,347.6,348.8,15164.0
2021-08-24 14:50:00,348.69,349.11,348.69,348.95,4995.0,348.69,349.11,348.69,348.95,4995.0
2021-08-24 14:55:00,348.95,349.22,348.92,349.12,2355.0,348.95,349.22,348.92,349.12,2355.0
2021-08-24 15:00:00,349.11,349.32,348.84,349.2,12110.0,349.11,349.32,348.84,349.2,12110.0
2021-08-24 15:05:00,349.24,349.38,349.2,349.27,2250.0,349.24,349.38,349.2,349.27,2250.0
2021-08-24 15:10:00,349.18,349.37,349.01,349.37,4388.0,349.18,349.37,349.01,349.37,4388.0
2021-08-24 15:15:00,349.44,349.9,349.44,349.66,5239.0,349.44,349.9,349.44,349.66,5239.0
2021-08-24 15:20:00,349.8,349.8,349.05,349.29,4507.0,349.8,349.8,349.05,349.29,4507.0
2021-08-24 15:25:00,349.42,349.66,349.42,349.49,4167.0,349.42,349.66,349.42,349.49,4167.0
2021-08-24 15:30:00,349.42,349.57,349.07,349.55,6861.0,349.42,349.57,349.07,349.55,6861.0
2021-08-24 15:35:00,349.35,349.35,349.06,349.21,5420.0,349.35,349.35,349.06,349.21,5420.0
2021-08-24 15:40:00,349.3,349.3,348.56,348.56,11157.0,349.3,349.3,348.56,348.56,11157.0
2021-08-24 15:45:00,348.68,349.08,348.68,349.01,4814.0,348.68,349.08,348.68,349.01,4814.0
2021-08-24 15:50:00,348.85,349.2,348.76,349.11,8393.0,348.85,349.2,348.76,349.11,8393.0
2021-08-24 15:55:00,349.08,349.66,349.02,349.66,19829.0,349.08,349.66,349.02,349.66,19829.0
2021-08-25 09:30:00,346.71,347.69,345.0,346.0,22387.0,346.71,347.69,345.0,346.0,22387.0
2021-08-25 09:35:00,346.76,347.44,345.35,345.47,9896.0,346.76,347.44,345.35,345.47,9896.0
2021-08-25 09:40:00,345.0,345.25,343.84,344.66,8886.0,345.0,345.25,343.84,344.66,8886.0
2021-08-25 09:45:00,344.84,345.31,344.29,345.25,18544.0,344.84,345.31,344.29,345.25,18544.0
2021-08-25 09:50:00,345.02,345.2,343.62,344.13,13745.0,345.02,345.2,343.62,344.13,13745.0
2021-08-25 09:55:00,344.06,345.51,344.05,345.5,9193.0,344.06,345.51,344.05,345.5,9193.0
2021-08-25 10:00:00,345.72,346.25,344.77,344.84,12083.0,345.72,346.25,344.77,344.84,12083.0
2021-08-25 10:05:00,344.77,345.22,344.63,345.22,7679.0,344.77,345.22,344.63,345.22,7679.0
2021-08-25 10:10:00,345.74,346.03,345.17,345.26,4548.0,345.74,346.03,345.17,345.26,4548.0
2021-08-25 10:15:00,345.49,345.65,344.84,344.84,7352.0,345.49,345.65,344.84,344.84,7352.0
2021-08-25 10:20:00,344.96,345.39,344.28,344.37,6030.0,344.96,345.39,344.28,344.37,6030.0
2021-08-25 10:25:00,344.32,345.13,344.1,344.74,9628.0,344.32,345.13,344.1,344.74,9628.0
2021-08-25 10:30:00,344.57,345.01,344.31,344.92,5562.0,344.57,345.01,344.31,344.92,5562.0
2021-08-25 10:35:00,344.93,344.93,344.0,344.0,5133.0,344.93,344.93,344.0,344.0,5133.0
2021-08-25 10:40:00,343.88,344.23,343.42,343.88,7955.0,343.88,344.23,343.42,343.88,7955.0
2021-08-25 10:45:00,343.72,343.72,343.18,343.25,1644.0,343.72,343.72,343.18,343.25,1644.0
2021-08-25 10:50:00,343.41,343.6,343.08,343.22,3641.0,343.41,343.6,343.08,343.22,3641.0
2021-08-25 10:55:00,343.08,343.08,342.75,342.89,3643.0,343.08,343.08,342.75,342.89,3643.0
2021-08-25 11:00:00,342.79,343.04,342.63,342.67,4550.0,342.79,343.04,342.63,342.67,4550.0
2021-08-25 11:05:00,342.67,343.15,342.61,342.61,4467.0,342.67,343.15,342.61,342.61,4467.0
2021-08-25 11:10:00,342.61,342.61,341.74,341.74,4826.0,342.61,342.61,341.74,341.74,4826.0
2021-08-25 11:15:00,341.84,342.0,341.54,341.54,4886.0,341.84,342.0,341.54,341.54,4886.0
2021-08-25 11:20:00,341.53,341.99,341.5,341.99,4700.0,341.53,341.99,341.5,341.99,4700.0
2021-08-25 11:25:00,342.26,342.55,341.87,342.1,4863.0,342.26,342.55,341.87,342.1,4863.0
2021-08-25 11:30:00,342.28,343.09,342.28,342.99,2945.0,342.28,343.09,342.28,342.99,2945.0
2021-08-25 11:35:00,343.15,343.64,343.15,343.32,3322.0,343.15,343.64,343.15,343.32,3322.0
2021-08-25 11:40:00,343.5,343.81,343.1,343.81,3725.0,343.5,343.81,343.1,343.81,3725.0
2021-08-25 11:45:00,343.95,344.24,343.69,344.2,4455.0,343.95,344.24,343.69,344.2,4455.0
2021-08-25 11:50:00,344.23,344.78,344.23,344.78,1300.0,344.23,344.78,344.23,344.78,1300.0
2021-08-25 11:55:00,344.74,344.95,344.5,344.69,4301.0,344.74,344.95,344.5,344.69,4301.0
2021-08-25 12:00:00,344.85,345.59,344.85,345.59,1506.0,344.85,345.59,344.85,345.59,1506.0
2021-08-25 12:05:00,345.47,345.53,345.18,345.18,2553.0,345.47,345.53,345.18,345.18,2553.0
2021-08-25 12:10:00,345.29,345.53,345.28,345.39,1420.0,345.29,345.53,345.28,345.39,1420.0
2021-08-25 12:15:00,345.46,345.53,345.27,345.34,3384.0,345.46,345.53,345.27,345.34,3384.0
2021-08-25 12:20:00,345.32,345.32,344.84,345.01,2000.0,345.32,345.32,344.84,345.01,2000.0
2021-08-25 12:25:00,345.08,345.08,344.98,345.01,580.0,345.08,345.08,344.98,345.01,580.0
2021-08-25 12:30:00,344.92,345.26,344.92,345.14,3000.0,344.92,345.26,344.92,345.14,3000.0
2021-08-25 12:35:00,345.14,345.17,344.86,345.17,2396.0,345.14,345.17,344.86,345.17,2396.0
2021-08-25 12:40:00,345.17,345.69,345.16,345.57,15520.0,345.17,345.69,345.16,345.57,15520.0
2021-08-25 12:45:00,345.74,345.74,344.4,344.4,2438.0,345.74,345.74,344.4,344.4,2438.0
2021-08-25 12:50:00,344.55,344.67,344.13,344.26,1550.0,344.55,344.67,344.13,344.26,1550.0
2021-08-25 12:55:00,344.17,344.17,343.4,343.7,2477.0,344.17,344.17,343.4,343.7,2477.0
2021-08-25 13:00:00,343.59,343.61,343.1,343.29,3230.0,343.59,343.61,343.1,343.29,3230.0
2021-08-25 13:05:00,343.37,343.47,343.12,343.47,3505.0,343.37,343.47,343.12,343.47,3505.0
2021-08-25 13:10:00,343.34,343.34,342.82,342.82,2244.0,343.34,343.34,342.82,342.82,2244.0
2021-08-25 13:15:00,342.84,342.84,342.19,342.59,6968.0,342.84,342.84,342.19,342.59,6968.0
2021-08-25 13:20:00,342.51,342.69,342.06,342.07,2200.0,342.51,342.69,342.06,342.07,2200.0
2021-08-25 13:25:00,342.27,342.37,342.17,342.21,3581.0,342.27,342.37,342.17,342.21,3581.0
2021-08-25 13:30:00,342.15,342.27,341.97,341.97,5973.0,342.15,342.27,341.97,341.97,5973.0
2021-08-25 13:35:00,341.95,342.54,341.88,342.29,6082.0,341.95,342.54,341.88,342.29,6082.0
2021-08-25 13:40:00,342.43,342.43,341.97,342.03,4347.0,342.43,342.43,341.97,342.03,4347.0
2021-08-25 13:45:00,342.03,342.22,341.75,342.22,7051.0,342.03,342.22,341.75,342.22,7051.0
2021-08-25 13:50:00,342.22,342.49,342.2,342.49,4422.0,342.22,342.49,342.2,342.49,4422.0
2021-08-25 13:55:00,342.4,342.47,342.16,342.35,3990.0,342.4,342.47,342.16,342.35,3990.0
2021-08-25 14:00:00,342.44,342.56,342.31,342.41,2671.0,342.44,342.56,342.31,342.41,2671.0
2021-08-25 14:05:00,342.41,343.55,342.4,343.27,7674.0,342.41,343.55,342.4,343.27,7674.0
2021-08-25 14:10:00,343.3,343.63,343.15,343.59,3640.0,343.3,343.63,343.15,343.59,3640.0
2021-08-25 14:15:00,343.63,343.63,342.89,343.04,5772.0,343.63,343.63,342.89,343.04,5772.0
2021-08-25 14:20:00,342.93,343.29,342.84,343.03,5800.0,342.93,343.29,342.84,343.03,5800.0
2021-08-25 14:25:00,343.1,343.3,342.94,343.15,2865.0,343.1,343.3,342.94,343.15,2865.0
2021-08-25 14:30:00,343.04,343.11,342.84,342.95,3098.0,343.04,343.11,342.84,342.95,3098.0
2021-08-25 14:35:00,343.03,343.11,342.39,342.57,3015.0,343.03,343.11,342.39,342.57,3015.0
2021-08-25 14:40:00,342.42,342.7,342.4,342.6,2203.0,342.42,342.7,342.4,342.6,2203.0
2021-08-25 14:45:00,342.62,343.1,342.62,342.75,2650.0,342.62,343.1,342.62,342.75,2650.0
2021-08-25 14:50:00,342.88,342.92,342.48,342.49,1044.0,342.88,342.92,342.48,342.49,1044.0
2021-08-25 14:55:00,342.48,343.37,342.48,343.14,5971.0,342.48,343.37,342.48,343.14,5971.0
2021-08-25 15:00:00,343.04,343.05,342.71,342.87,2111.0,343.04,343.05,342.71,342.87,2111.0
2021-08-25 15:05:00,342.89,343.08,342.89,343.0,2000.0,342.89,343.08,342.89,343.0,2000.0
2021-08-25 15:10:00,342.95,342.95,342.56,342.56,1799.0,342.95,342.95,342.56,342.56,1799.0
2021-08-25 15:15:00,342.73,342.76,342.3,342.54,3365.0,342.73,342.76,342.3,342.54,3365.0
2021-08-25 15:20:00,342.62,343.13,342.61,343.08,2780.0,342.62,343.13,342.61,343.08,2780.0
2021-08-25 15:25:00,343.09,343.11,342.67,342.77,3115.0,343.09,343.11,342.67,342.77,3115.0
2021-08-25 15:30:00,342.69,343.12,342.57,342.82,5296.0,342.69,343.12,342.57,342.82,5296.0
2021-08-25 15:35:00,342.86,342.9,342.65,342.65,4363.0,342.86,342.9,342.65,342.65,4363.0
2021-08-25 15:40:00,342.76,343.02,342.76,342.9,5027.0,342.76,343.02,342.76,342.9,5027.0
2021-08-25 15:45:00,342.94,343.15,342.86,342.92,4353.0,342.94,343.15,342.86,342.92,4353.0
2021-08-25 15:50:00,342.89,342.95,342.42,342.66,18771.0,342.89,342.95,342.42,342.66,18771.0
2021-08-25 15:55:00,342.69,342.9,342.53,342.84,16662.0,342.69,342.9,342.53,342.84,16662.0
2021-08-26 09:30:00,343.28,345.25,343.28,345.25,7162.0,343.28,345.25,343.28,345.25,7162.0
2021-08-26 09:35:00,345.5,347.13,345.38,346.47,11512.0,345.5,347.13,345.38,346.47,11512.0
2021-08-26 09:40:00,346.37,346.5,345.06,345.06,8686.0,346.37,346.5,345.06,345.06,8686.0
2021-08-26 09:45:00,344.89,345.87,344.72,344.82,15311.0,344.89,345.87,344.72,344.82,15311.0
2021-08-26 09:50:00,344.8,344.8,343.96,344.15,5467.0,344.8,344.8,343.96,344.15,5467.0
2021-08-26 09:55:00,344.12,344.78,343.95,344.04,5400.0,344.12,344.78,343.95,344.04,5400.0
2021-08-26 10:00:00,343.99,344.58,343.84,344.24,6804.0,343.99,344.58,343.84,344.24,6804.0
2021-08-26 10:05:00,344.61,344.67,343.89,343.89,4221.0,344.61,344.67,343.89,343.89,4221.0
2021-08-26 10:10:00,344.02,344.5,343.9,344.19,6878.0,344.02,344.5,343.9,344.19,6878.0
2021-08-26 10:15:00,344.16,344.25,343.87,344.04,8442.0,344.16,344.25,343.87,344.04,8442.0
2021-08-26 10:20:00,344.09,344.44,343.87,344.05,9852.0,344.09,344.44,343.87,344.05,9852.0
2021-08-26 10:25:00,344.1,344.33,343.78,344.02,10579.0,344.1,344.33,343.78,344.02,10579.0
2021-08-26 10:30:00,344.0,344.07,342.59,342.62,6391.0,344.0,344.07,342.59,342.62,6391.0
2021-08-26 10:35:00,342.71,342.76,342.17,342.17,5336.0,342.71,342.76,342.17,342.17,5336.0
2021-08-26 10:40:00,342.17,342.74,342.16,342.52,6140.0,342.17,342.74,342.16,342.52,6140.0
2021-08-26 10:45:00,342.37,342.65,342.17,342.46,3911.0,342.37,342.65,342.17,342.46,3911.0
2021-08-26 10:50:00,342.5,342.8,342.06,342.45,23243.0,342.5,342.8,342.06,342.45,23243.0
2021-08-26 10:55:00,342.41,343.27,342.02,343.27,13258.0,342.41,343.27,342.02,343.27,13258.0
2021-08-26 11:00:00,343.27,343.73,342.61,343.69,7581.0,343.27,343.73,342.61,343.69,7581.0
2021-08-26 11:05:00,343.69,344.58,343.3,344.58,4673.0,343.69,344.58,343.3,344.58,4673.0
2021-08-26 11:10:00,344.79,344.9,343.38,343.38,12394.0,344.79,344.9,343.38,343.38,12394.0
2021-08-26 11:15:00,343.12,343.49,342.94,343.39,3036.0,343.12,343.49,342.94,343.39,3036.0
2021-08-26 11:20:00,343.44,344.06,343.38,343.5,4031.0,343.44,344.06,343.38,343.5,4031.0
2021-08-26 11:25:00,343.51,344.23,343.28,343.77,7316.0,343.51,344.23,343.28,343.77,7316.0
2021-08-26 11:30:00,343.77,344.26,343.71,344.26,5213.0,343.77,344.26,343.71,344.26,5213.0
2021-08-26 11:35:00,344.56,344.73,344.39,344.43,2000.0,344.56,344.73,344.39,344.43,2000.0
2021-08-26 11:40:00,344.43,344.91,344.08,344.91,3775.0,344.43,344.91,344.08,344.91,3775.0
2021-08-26 11:45:00,344.83,344.9,344.31,344.75,6121.0,344.83,344.9,344.31,344.75,6121.0
2021-08-26 11:50:00,344.75,344.77,344.64,344.73,800.0,344.75,344.77,344.64,344.73,800.0
2021-08-26 11:55:00,344.75,345.15,344.71,344.79,4085.0,344.75,345.15,344.71,344.79,4085.0
2021-08-26 12:00:00,344.77,345.95,344.65,345.72,13021.0,344.77,345.95,344.65,345.72,13021.0
2021-08-26 12:05:00,345.92,346.17,345.82,346.17,1648.0,345.92,346.17,345.82,346.17,1648.0
2021-08-26 12:10:00,346.1,346.51,346.02,346.22,17857.0,346.1,346.51,346.02,346.22,17857.0
2021-08-26 12:15:00,346.17,346.35,345.68,345.74,4742.0,346.17,346.35,345.68,345.74,4742.0
2021-08-26 12:20:00,345.61,345.75,345.31,345.63,3308.0,345.61,345.75,345.31,345.63,3308.0
2021-08-26 12:25:00,345.52,345.53,345.26,345.37,4308.0,345.52,345.53,345.26,345.37,4308.0
2021-08-26 12:30:00,345.23,345.7,345.21,345.63,2443.0,345.23,345.7,345.21,345.63,2443.0
2021-08-26 12:35:00,345.68,346.06,345.64,346.06,3911.0,345.68,346.06,345.64,346.06,3911.0
2021-08-26 12:40:00,346.04,346.04,345.87,345.87,1864.0,346.04,346.04,345.87,345.87,1864.0
2021-08-26 12:45:00,345.79,346.12,345.59,346.12,4291.0,345.79,346.12,345.59,346.12,4291.0
2021-08-26 12:50:00,346.07,346.5,345.97,346.29,4941.0,346.07,346.5,345.97,346.29,4941.0
2021-08-26 12:55:00,346.32,346.51,346.07,346.07,3581.0,346.32,346.51,346.07,346.07,3581.0
2021-08-26 13:00:00,346.1,346.17,345.97,345.97,1750.0,346.1,346.17,345.97,345.97,1750.0
2021-08-26 13:05:00,345.75,346.0,345.2,345.2,1973.0,345.75,346.0,345.2,345.2,1973.0
2021-08-26 13:10:00,345.5,346.04,345.29,345.74,4019.0,345.5,346.04,345.29,345.74,4019.0
2021-08-26 13:15:00,345.69,345.69,345.21,345.28,2540.0,345.69,345.69,345.21,345.28,2540.0
2021-08-26 13:20:00,345.1,345.17,344.67,344.67,2292.0,345.1,345.17,344.67,344.67,2292.0
2021-08-26 13:25:00,344.52,345.51,344.37,345.15,12822.0,344.52,345.51,344.37,345.15,12822.0
2021-08-26 13:30:00,345.14,345.14,344.6,344.6,3400.0,345.14,345.14,344.6,344.6,3400.0
2021-08-26 13:35:00,344.61,344.61,343.71,343.91,3509.0,344.61,344.61,343.71,343.91,3509.0
2021-08-26 13:40:00,344.02,344.32,343.91,344.32,2092.0,344.02,344.32,343.91,344.32,2092.0
2021-08-26 13:45:00,344.32,344.34,344.11,344.12,2639.0,344.32,344.34,344.11,344.12,2639.0
2021-08-26 13:50:00,344.15,344.29,344.0,344.23,2339.0,344.15,344.29,344.0,344.23,2339.0
2021-08-26 13:55:00,344.19,344.35,344.0,344.0,3805.0,344.19,344.35,344.0,344.0,3805.0
2021-08-26 14:00:00,344.22,344.22,343.44,343.44,7018.0,344.22,344.22,343.44,343.44,7018.0
2021-08-26 14:05:00,343.54,343.97,343.54,343.81,3329.0,343.54,343.97,343.54,343.81,3329.0
2021-08-26 14:10:00,343.78,344.0,343.64,343.72,1831.0,343.78,344.0,343.64,343.72,1831.0
2021-08-26 14:15:00,343.63,343.85,343.62,343.72,2536.0,343.63,343.85,343.62,343.72,2536.0
2021-08-26 14:20:00,343.89,343.95,343.69,343.82,1103.0,343.89,343.95,343.69,343.82,1103.0
2021-08-26 14:25:00,343.9,344.21,343.74,343.96,3108.0,343.9,344.21,343.74,343.96,3108.0
2021-08-26 14:30:00,343.88,344.07,343.8,343.99,1709.0,343.88,344.07,343.8,343.99,1709.0
2021-08-26 14:35:00,343.99,344.13,343.74,343.81,1637.0,343.99,344.13,343.74,343.81,1637.0
2021-08-26 14:40:00,343.76,343.77,343.36,343.43,1463.0,343.76,343.77,343.36,343.43,1463.0
2021-08-26 14:45:00,343.6,343.64,343.14,343.14,4188.0,343.6,343.64,343.14,343.14,4188.0
2021-08-26 14:50:00,343.23,343.3,343.12,343.25,1104.0,343.23,343.3,343.12,343.25,1104.0
2021-08-26 14:55:00,343.4,343.4,343.12,343.28,2760.0,343.4,343.4,343.12,343.28,2760.0
2021-08-26 15:00:00,343.18,343.18,342.8,342.94,2297.0,343.18,343.18,342.8,342.94,2297.0
2021-08-26 15:05:00,342.82,343.18,342.8,343.11,4594.0,342.82,343.18,342.8,343.11,4594.0
2021-08-26 15:10:00,343.06,343.07,342.76,342.87,4300.0,343.06,343.07,342.76,342.87,4300.0
2021-08-26 15:15:00,342.87,343.54,342.52,343.42,3563.0,342.87,343.54,342.52,343.42,3563.0
2021-08-26 15:20:00,343.31,343.31,343.06,343.25,2058.0,343.31,343.31,343.06,343.25,2058.0
2021-08-26 15:25:00,343.31,343.31,343.12,343.15,2549.0,343.31,343.31,343.12,343.15,2549.0
2021-08-26 15:30:00,343.22,343.35,343.02,343.17,3210.0,343.22,343.35,343.02,343.17,3210.0
2021-08-26 15:35:00,343.28,343.67,342.99,343.18,4163.0,343.28,343.67,342.99,343.18,4163.0
2021-08-26 15:40:00,343.1,343.39,342.64,342.94,4594.0,343.1,343.39,342.64,342.94,4594.0
2021-08-26 15:45:00,342.99,343.32,342.69,342.82,5330.0,342.99,343.32,342.69,342.82,5330.0
2021-08-26 15:50:00,343.04,343.14,342.66,342.93,9478.0,343.04,343.14,342.66,342.93,9478.0
2021-08-26 15:55:00,342.72,342.72,342.2,342.2,11184.0,342.72,342.72,342.2,342.2,11184.0
2021-08-27 09:30:00,341.35,343.06,338.52,339.51,23716.0,341.35,343.06,338.52,339.51,23716.0
2021-08-27 09:35:00,339.01,340.37,339.01,339.4,7821.0,339.01,340.37,339.01,339.4,7821.0
2021-08-27 09:40:00,339.58,341.0,339.58,340.49,5809.0,339.58,341.0,339.58,340.49,5809.0
2021-08-27 09:45:00,340.73,341.61,340.5,341.43,8631.0,340.73,341.61,340.5,341.43,8631.0
2021-08-27 09:50:00,341.45,343.01,341.45,343.01,800.0,341.45,343.01,341.45,343.01,800.0
2021-08-27 09:55:00,343.31,344.0,343.31,343.85,4213.0,343.31,344.0,343.31,343.85,4213.0
2021-08-27 10:00:00,343.7,345.42,343.41,345.2,13589.0,343.7,345.42,343.41,345.2,13589.0
2021-08-27 10:05:00,345.29,346.08,343.86,344.16,8301.0,345.29,346.08,343.86,344.16,8301.0
2021-08-27 10:10:00,344.61,344.88,343.79,343.8,4893.0,344.61,344.88,343.79,343.8,4893.0
2021-08-27 10:15:00,343.71,345.03,343.64,344.9,7454.0,343.71,345.03,343.64,344.9,7454.0
2021-08-27 10:20:00,344.91,345.05,344.68,344.81,4097.0,344.91,345.05,344.68,344.81,4097.0
2021-08-27 10:25:00,344.91,345.4,344.91,345.4,990.0,344.91,345.4,344.91,345.4,990.0
2021-08-27 10:30:00,345.47,346.27,345.33,346.13,4628.0,345.47,346.27,345.33,346.13,4628.0
2021-08-27 10:35:00,346.17,346.39,345.93,346.39,5361.0,346.17,346.39,345.93,346.39,5361.0
2021-08-27 10:40:00,346.38,346.39,345.54,345.88,3136.0,346.38,346.39,345.54,345.88,3136.0
2021-08-27 10:45:00,345.98,347.0,345.98,346.78,4015.0,345.98,347.0,345.98,346.78,4015.0
2021-08-27 10:50:00,346.88,347.17,346.51,347.09,3196.0,346.88,347.17,346.51,347.09,3196.0
2021-08-27 10:55:00,347.39,347.75,346.39,346.39,6476.0,347.39,347.75,346.39,346.39,6476.0
2021-08-27 11:00:00,346.41,346.73,346.29,346.44,2219.0,346.41,346.73,346.29,346.44,2219.0
2021-08-27 11:05:00,346.58,347.16,346.28,346.28,3306.0,346.58,347.16,346.28,346.28,3306.0
2021-08-27 11:10:00,346.42,346.64,346.0,346.0,4897.0,346.42,346.64,346.0,346.0,4897.0
2021-08-27 11:15:00,346.37,346.6,346.24,346.6,2544.0,346.37,346.6,346.24,346.6,2544.0
2021-08-27 11:20:00,346.57,346.61,346.11,346.12,3921.0,346.57,346.61,346.11,346.12,3921.0
2021-08-27 11:25:00,346.08,346.09,345.11,345.41,2826.0,346.08,346.09,345.11,345.41,2826.0
2021-08-27 11:30:00,345.45,345.63,345.32,345.32,1441.0,345.45,345.63,345.32,345.32,1441.0
2021-08-27 11:35:00,345.36,345.4,345.2,345.29,1739.0,345.36,345.4,345.2,345.29,1739.0
2021-08-27 11:40:00,345.28,345.43,345.27,345.36,1200.0,345.28,345.43,345.27,345.36,1200.0
2021-08-27 11:45:00,345.27,345.82,345.13,345.81,2497.0,345.27,345.82,345.13,345.81,2497.0
2021-08-27 11:50:00,345.99,346.13,345.68,345.8,7196.0,345.99,346.13,345.68,345.8,7196.0
2021-08-27 11:55:00,345.69,345.94,345.5,345.89,1736.0,345.69,345.94,345.5,345.89,1736.0
2021-08-27 12:00:00,345.89,346.13,345.88,346.09,2016.0,345.89,346.13,345.88,346.09,2016.0
2021-08-27 12:05:00,346.09,346.26,345.69,345.69,2202.0,346.09,346.26,345.69,345.69,2202.0
2021-08-27 12:10:00,345.98,346.04,345.91,345.99,1208.0,345.98,346.04,345.91,345.99,1208.0
2021-08-27 12:15:00,345.96,346.13,345.92,346.02,2000.0,345.96,346.13,345.92,346.02,2000.0
2021-08-27 12:20:00,346.17,346.57,346.1,346.57,1551.0,346.17,346.57,346.1,346.57,1551.0
2021-08-27 12:25:00,346.64,346.64,346.28,346.3,2386.0,346.64,346.64,346.28,346.3,2386.0
2021-08-27 12:30:00,346.34,346.35,345.84,346.04,1388.0,346.34,346.35,345.84,346.04,1388.0
2021-08-27 12:35:00,345.87,345.97,345.78,345.89,1200.0,345.87,345.97,345.78,345.89,1200.0
2021-08-27 12:40:00,345.76,345.94,345.75,345.75,2013.0,345.76,345.94,345.75,345.75,2013.0
2021-08-27 12:45:00,345.81,345.93,345.79,345.83,1271.0,345.81,345.93,345.79,345.83,1271.0
2021-08-27 12:50:00,345.94,346.0,345.78,345.85,2222.0,345.94,346.0,345.78,345.85,2222.0
2021-08-27 12:55:00,345.93,346.31,345.86,346.31,800.0,345.93,346.31,345.86,346.31,800.0
2021-08-27 13:00:00,346.44,346.5,346.27,346.43,1930.0,346.44,346.5,346.27,346.43,1930.0
2021-08-27 13:05:00,346.28,346.52,346.22,346.22,3264.0,346.28,346.52,346.22,346.22,3264.0
2021-08-27 13:10:00,346.22,346.57,346.16,346.28,1833.0,346.22,346.57,346.16,346.28,1833.0
2021-08-27 13:15:00,346.23,346.34,346.08,346.08,1913.0,346.23,346.34,346.08,346.08,1913.0
2021-08-27 13:20:00,346.01,346.35,345.96,345.96,2420.0,346.01,346.35,345.96,345.96,2420.0
2021-08-27 13:25:00,346.13,346.13,345.5,345.6,2025.0,346.13,346.13,345.5,345.6,2025.0
2021-08-27 13:30:00,345.66,345.9,345.66,345.71,2567.0,345.66,345.9,345.66,345.71,2567.0
2021-08-27 13:35:00,345.83,346.04,345.83,346.04,849.0,345.83,346.04,345.83,346.04,849.0
2021-08-27 13:40:00,346.09,346.09,345.88,345.88,1707.0,346.09,346.09,345.88,345.88,1707.0
2021-08-27 13:45:00,345.77,345.77,345.42,345.42,2981.0,345.77,345.77,345.42,345.42,2981.0
2021-08-27 13:50:00,345.37,345.55,345.31,345.31,1532.0,345.37,345.55,345.31,345.31,1532.0
2021-08-27 13:55:00,345.21,345.35,345.21,345.33,1004.0,345.21,345.35,345.21,345.33,1004.0
2021-08-27 14:00:00,345.32,345.35,345.23,345.26,1248.0,345.32,345.35,345.23,345.26,1248.0
2021-08-27 14:05:00,345.17,345.19,344.77,344.89,2708.0,345.17,345.19,344.77,344.89,2708.0
2021-08-27 14:10:00,344.9,344.99,344.71,344.91,2338.0,344.9,344.99,344.71,344.91,2338.0
2021-08-27 14:15:00,344.94,344.97,344.55,344.62,3022.0,344.94,344.97,344.55,344.62,3022.0
2021-08-27 14:20:00,344.66,344.66,344.31,344.31,3040.0,344.66,344.66,344.31,344.31,3040.0
2021-08-27 14:25:00,344.38,344.38,344.23,344.36,1829.0,344.38,344.38,344.23,344.36,1829.0
2021-08-27 14:30:00,344.46,344.51,344.33,344.39,1887.0,344.46,344.51,344.33,344.39,1887.0
2021-08-27 14:35:00,344.36,344.36,344.22,344.26,1511.0,344.36,344.36,344.22,344.26,1511.0
2021-08-27 14:40:00,344.26,344.26,344.0,344.06,3765.0,344.26,344.26,344.0,344.06,3765.0
2021-08-27 14:45:00,343.99,343.99,343.91,343.91,550.0,343.99,343.99,343.91,343.91,550.0
2021-08-27 14:50:00,343.99,344.05,343.87,343.95,1329.0,343.99,344.05,343.87,343.95,1329.0
2021-08-27 14:55:00,344.05,344.3,343.69,343.7,5476.0,344.05,344.3,343.69,343.7,5476.0
2021-08-27 15:00:00,344.02,344.2,344.02,344.2,1516.0,344.02,344.2,344.02,344.2,1516.0
2021-08-27 15:05:00,344.08,344.46,344.08,344.26,3076.0,344.08,344.46,344.08,344.26,3076.0
2021-08-27 15:10:00,344.21,344.28,344.13,344.18,1540.0,344.21,344.28,344.13,344.18,1540.0
2021-08-27 15:15:00,344.29,344.62,344.29,344.62,1450.0,344.29,344.62,344.29,344.62,1450.0
2021-08-27 15:20:00,344.62,344.83,344.62,344.68,846.0,344.62,344.83,344.62,344.68,846.0
2021-08-27 15:25:00,344.69,344.75,344.32,344.42,1980.0,344.69,344.75,344.32,344.42,1980.0
2021-08-27 15:30:00,344.37,344.7,344.11,344.69,5897.0,344.37,344.7,344.11,344.69,5897.0
2021-08-27 15:35:00,344.74,344.78,344.05,344.05,2296.0,344.74,344.78,344.05,344.05,2296.0
2021-08-27 15:40:00,344.04,344.04,343.64,343.91,2804.0,344.04,344.04,343.64,343.91,2804.0
2021-08-27 15:45:00,343.96,343.96,343.55,343.65,4236.0,343.96,343.96,343.55,343.65,4236.0
2021-08-27 15:50:00,343.7,343.7,343.34,343.34,4747.0,343.7,343.7,343.34,343.34,4747.0
2021-08-27 15:55:00,343.31,343.42,343.0,343.05,17779.0,343.31,343.42,343.0,343.05,17779.0
2021-08-30 09:30:00,342.92,344.0,341.38,342.92,8847.0,342.92,344.0,341.38,342.92,8847.0
2021-08-30 09:35:00,343.17,343.45,341.22,341.34,8681.0,343.17,343.45,341.22,341.34,8681.0
2021-08-30 09:40:00,341.28,342.17,340.9,340.91,25843.0,341.28,342.17,340.9,340.91,25843.0
2021-08-30 09:45:00,341.0,342.13,340.75,341.62,12011.0,341.0,342.13,340.75,341.62,12011.0
2021-08-30 09:50:00,341.55,342.45,341.44,342.06,4629.0,341.55,342.45,341.44,342.06,4629.0
2021-08-30 09:55:00,341.95,342.1,341.36,341.99,8667.0,341.95,342.1,341.36,341.99,8667.0
2021-08-30 10:00:00,341.93,343.54,341.92,343.08,4796.0,341.93,343.54,341.92,343.08,4796.0
2021-08-30 10:05:00,343.21,343.88,343.19,343.37,4187.0,343.21,343.88,343.19,343.37,4187.0
2021-08-30 10:10:00,343.03,343.03,342.35,342.35,2574.0,343.03,343.03,342.35,342.35,2574.0
2021-08-30 10:15:00,342.39,344.0,342.3,343.96,4195.0,342.39,344.0,342.3,343.96,4195.0
2021-08-30 10:20:00,344.27,344.3,343.39,344.3,5003.0,344.27,344.3,343.39,344.3,5003.0
2021-08-30 10:25:00,344.07,344.07,343.24,343.24,3369.0,344.07,344.07,343.24,343.24,3369.0
2021-08-30 10:30:00,343.3,344.07,343.09,343.99,2393.0,343.3,344.07,343.09,343.99,2393.0
2021-08-30 10:35:00,343.62,343.62,342.72,343.36,3022.0,343.62,343.62,342.72,343.36,3022.0
2021-08-30 10:40:00,343.06,343.91,343.0,343.91,1327.0,343.06,343.91,343.0,343.91,1327.0
2021-08-30 10:45:00,344.02,344.29,343.66,343.99,3749.0,344.02,344.29,343.66,343.99,3749.0
2021-08-30 10:50:00,343.79,344.0,343.7,343.7,1133.0,343.79,344.0,343.7,343.7,1133.0
2021-08-30 10:55:00,343.72,344.0,343.56,343.56,2600.0,343.72,344.0,343.56,343.56,2600.0
2021-08-30 11:00:00,343.65,343.79,343.28,343.7,3500.0,343.65,343.79,343.28,343.7,3500.0
2021-08-30 11:05:00,343.75,344.24,343.75,344.24,1900.0,343.75,344.24,343.75,344.24,1900.0
2021-08-30 11:10:00,344.46,344.46,343.77,343.99,2782.0,344.46,344.46,343.77,343.99,2782.0
2021-08-30 11:15:00,343.92,344.46,343.92,344.44,2402.0,343.92,344.46,343.92,344.44,2402.0
2021-08-30 11:20:00,344.28,344.33,344.11,344.18,3038.0,344.28,344.33,344.11,344.18,3038.0
2021-08-30 11:25:00,344.09,344.71,344.09,344.71,2100.0,344.09,344.71,344.09,344.71,2100.0
2021-08-30 11:30:00,344.83,345.28,344.83,345.25,2275.0,344.83,345.28,344.83,345.25,2275.0
2021-08-30 11:35:00,345.21,345.49,344.34,344.73,6184.0,345.21,345.49,344.34,344.73,6184.0
2021-08-30 11:40:00,344.71,344.83,344.32,344.56,2829.0,344.71,344.83,344.32,344.56,2829.0
2021-08-30 11:45:00,344.56,344.85,344.56,344.85,1175.0,344.56,344.85,344.56,344.85,1175.0
2021-08-30 11:50:00,344.61,344.61,344.26,344.54,2516.0,344.61,344.61,344.26,344.54,2516.0
2021-08-30 11:55:00,344.63,344.89,344.61,344.61,1835.0,344.63,344.89,344.61,344.61,1835.0
2021-08-30 12:00:00,344.51,344.54,344.06,344.54,1400.0,344.51,344.54,344.06,344.54,1400.0
2021-08-30 12:05:00,344.47,345.1,344.47,345.09,1300.0,344.47,345.1,344.47,345.09,1300.0
2021-08-30 12:10:00,345.0,345.0,344.78,344.79,1199.0,345.0,345.0,344.78,344.79,1199.0
2021-08-30 12:15:00,345.09,345.21,345.04,345.17,700.0,345.09,345.21,345.04,345.17,700.0
2021-08-30 12:20:00,345.02,345.11,344.47,344.58,5516.0,345.02,345.11,344.47,344.58,5516.0
2021-08-30 12:25:00,344.79,345.08,344.72,345.02,1800.0,344.79,345.08,344.72,345.02,1800.0
2021-08-30 12:30:00,345.02,345.51,345.01,345.34,8269.0,345.02,345.51,345.01,345.34,8269.0
2021-08-30 12:35:00,345.32,345.34,345.22,345.22,813.0,345.32,345.34,345.22,345.22,813.0
2021-08-30 12:40:00,345.17,345.26,345.05,345.14,1599.0,345.17,345.26,345.05,345.14,1599.0
2021-08-30 12:45:00,345.13,345.35,345.11,345.15,4256.0,345.13,345.35,345.11,345.15,4256.0
2021-08-30 12:50:00,345.26,345.6,345.26,345.6,1194.0,345.26,345.6,345.26,345.6,1194.0
2021-08-30 12:55:00,345.56,345.72,345.46,345.72,915.0,345.56,345.72,345.46,345.72,915.0
2021-08-30 13:00:00,345.54,345.54,345.26,345.44,1369.0,345.54,345.54,345.26,345.44,1369.0
2021-08-30 13:05:00,345.55,345.78,345.15,345.15,2830.0,345.55,345.78,345.15,345.15,2830.0
2021-08-30 13:10:00,345.17,345.36,345.16,345.36,789.0,345.17,345.36,345.16,345.36,789.0
2021-08-30 13:15:00,345.37,345.43,345.24,345.36,704.0,345.37,345.43,345.24,345.36,704.0
2021-08-30 13:20:00,345.24,345.41,345.24,345.41,738.0,345.24,345.41,345.24,345.41,738.0
2021-08-30 13:25:00,345.32,345.36,345.09,345.09,3935.0,345.32,345.36,345.09,345.09,3935.0
2021-08-30 13:30:00,345.17,345.5,345.15,345.35,1441.0,345.17,345.5,345.15,345.35,1441.0
2021-08-30 13:35:00,345.38,345.43,345.1,345.3,2963.0,345.38,345.43,345.1,345.3,2963.0
2021-08-30 13:40:00,345.55,345.67,345.34,345.35,995.0,345.55,345.67,345.34,345.35,995.0
2021-08-30 13:45:00,345.3,345.3,345.3,345.3,200.0,345.3,345.3,345.3,345.3,200.0
2021-08-30 13:50:00,345.21,345.32,345.11,345.23,1653.0,345.21,345.32,345.11,345.23,1653.0
2021-08-30 13:55:00,345.18,345.18,344.88,344.96,2079.0,345.18,345.18,344.88,344.96,2079.0
2021-08-30 14:00:00,344.66,344.76,344.48,344.7,929.0,344.66,344.76,344.48,344.7,929.0
2021-08-30 14:05:00,344.67,344.71,344.09,344.09,1267.0,344.67,344.71,344.09,344.09,1267.0
2021-08-30 14:10:00,344.41,344.74,344.27,344.32,2748.0,344.41,344.74,344.27,344.32,2748.0
2021-08-30 14:15:00,344.58,344.61,344.06,344.06,2199.0,344.58,344.61,344.06,344.06,2199.0
2021-08-30 14:20:00,344.0,344.14,344.0,344.05,673.0,344.0,344.14,344.0,344.05,673.0
2021-08-30 14:25:00,344.07,344.21,344.02,344.02,2348.0,344.07,344.21,344.02,344.02,2348.0
2021-08-30 14:30:00,344.0,344.17,343.96,343.96,1000.0,344.0,344.17,343.96,343.96,1000.0
2021-08-30 14:35:00,343.93,343.98,343.92,343.98,400.0,343.93,343.98,343.92,343.98,400.0
2021-08-30 14:40:00,343.97,344.18,343.96,344.07,1925.0,343.97,344.18,343.96,344.07,1925.0
2021-08-30 14:45:00,344.27,344.32,344.23,344.32,819.0,344.27,344.32,344.23,344.32,819.0
2021-08-30 14:50:00,344.22,344.49,344.22,344.4,3041.0,344.22,344.49,344.22,344.4,3041.0
2021-08-30 14:55:00,344.44,344.68,344.39,344.68,4267.0,344.44,344.68,344.39,344.68,4267.0
2021-08-30 15:00:00,344.86,345.03,344.78,344.78,3175.0,344.86,345.03,344.78,344.78,3175.0
2021-08-30 15:05:00,344.7,344.7,344.54,344.62,728.0,344.7,344.7,344.54,344.62,728.0
2021-08-30 15:10:00,344.55,344.8,344.53,344.6,2324.0,344.55,344.8,344.53,344.6,2324.0
2021-08-30 15:15:00,344.68,345.06,344.68,345.02,6021.0,344.68,345.06,344.68,345.02,6021.0
2021-08-30 15:20:00,345.06,345.16,345.04,345.13,1812.0,345.06,345.16,345.04,345.13,1812.0
2021-08-30 15:25:00,345.11,345.15,344.66,344.66,2591.0,345.11,345.15,344.66,344.66,2591.0
2021-08-30 15:30:00,344.68,344.79,344.55,344.79,3502.0,344.68,344.79,344.55,344.79,3502.0
2021-08-30 15:35:00,344.72,344.72,344.35,344.53,2802.0,344.72,344.72,344.35,344.53,2802.0
2021-08-30 15:40:00,344.48,344.64,344.48,344.56,2096.0,344.48,344.64,344.48,344.56,2096.0
2021-08-30 15:45:00,344.52,344.88,344.49,344.79,4716.0,344.52,344.88,344.49,344.79,4716.0
2021-08-30 15:50:00,344.75,344.75,344.3,344.37,4237.0,344.75,344.75,344.3,344.37,4237.0
2021-08-30 15:55:00,344.32,344.64,343.95,344.36,12249.0,344.32,344.64,343.95,344.36,12249.0
2021-08-31 09:30:00,344.62,344.62,343.43,343.74,14067.0,344.62,344.62,343.43,343.74,14067.0
2021-08-31 09:35:00,343.42,344.67,342.78,344.36,5430.0,343.42,344.67,342.78,344.36,5430.0
2021-08-31 09:40:00,343.84,344.54,342.85,343.0,3639.0,343.84,344.54,342.85,343.0,3639.0
2021-08-31 09:45:00,342.66,344.22,342.5,344.22,4168.0,342.66,344.22,342.5,344.22,4168.0
2021-08-31 09:50:00,344.0,344.01,343.55,343.87,1955.0,344.0,344.01,343.55,343.87,1955.0
2021-08-31 09:55:00,343.86,344.26,343.44,343.95,2864.0,343.86,344.26,343.44,343.95,2864.0
2021-08-31 10:00:00,344.06,345.04,343.7,345.03,2695.0,344.06,345.04,343.7,345.03,2695.0
2021-08-31 10:05:00,345.19,345.19,344.03,344.05,1860.0,345.19,345.19,344.03,344.05,1860.0
2021-08-31 10:10:00,344.0,345.59,343.57,345.59,5049.0,344.0,345.59,343.57,345.59,5049.0
2021-08-31 10:15:00,345.49,345.61,345.25,345.39,1000.0,345.49,345.61,345.25,345.39,1000.0
2021-08-31 10:20:00,345.13,345.32,344.85,344.85,800.0,345.13,345.32,344.85,344.85,800.0
2021-08-31 10:25:00,344.49,344.68,343.26,343.26,1500.0,344.49,344.68,343.26,343.26,1500.0
2021-08-31 10:30:00,343.32,343.85,343.25,343.28,4405.0,343.32,343.85,343.25,343.28,4405.0
2021-08-31 10:35:00,343.44,343.57,342.84,342.84,2682.0,343.44,343.57,342.84,342.84,2682.0
2021-08-31 10:40:00,342.64,342.79,342.14,342.43,4048.0,342.64,342.79,342.14,342.43,4048.0
2021-08-31 10:45:00,342.48,342.62,342.11,342.22,2400.0,342.48,342.62,342.11,342.22,2400.0
2021-08-31 10:50:00,342.16,342.62,342.16,342.36,2350.0,342.16,342.62,342.16,342.36,2350.0
2021-08-31 10:55:00,342.28,342.39,341.72,342.03,2829.0,342.28,342.39,341.72,342.03,2829.0
2021-08-31 11:00:00,342.08,342.27,341.64,341.71,2305.0,342.08,342.27,341.64,341.71,2305.0
2021-08-31 11:05:00,341.57,341.97,341.16,341.73,3826.0,341.57,341.97,341.16,341.73,3826.0
2021-08-31 11:10:00,341.75,341.87,341.71,341.86,1300.0,341.75,341.87,341.71,341.86,1300.0
2021-08-31 11:15:00,341.87,341.89,341.56,341.57,4004.0,341.87,341.89,341.56,341.57,4004.0
2021-08-31 11:20:00,341.69,342.12,341.63,341.91,6283.0,341.69,342.12,341.63,341.91,6283.0
2021-08-31 11:25:00,341.8,341.8,340.88,340.88,2273.0,341.8,341.8,340.88,340.88,2273.0
2021-08-31 11:30:00,340.79,341.24,340.4,340.98,8863.0,340.79,341.24,340.4,340.98,8863.0
2021-08-31 11:35:00,340.85,340.85,340.07,340.18,4125.0,340.85,340.85,340.07,340.18,4125.0
2021-08-31 11:40:00,340.21,340.75,340.1,340.68,3647.0,340.21,340.75,340.1,340.68,3647.0
2021-08-31 11:45:00,340.62,340.82,340.42,340.44,1410.0,340.62,340.82,340.42,340.44,1410.0
2021-08-31 11:50:00,340.48,340.7,340.47,340.7,2563.0,340.48,340.7,340.47,340.7,2563.0
2021-08-31 11:55:00,340.61,341.36,340.54,341.35,3393.0,340.61,341.36,340.54,341.35,3393.0
2021-08-31 12:00:00,341.43,341.45,341.21,341.41,1433.0,341.43,341.45,341.21,341.41,1433.0
2021-08-31 12:05:00,341.47,341.86,341.47,341.75,900.0,341.47,341.86,341.47,341.75,900.0
2021-08-31 12:10:00,341.52,341.52,341.25,341.27,2200.0,341.52,341.52,341.25,341.27,2200.0
2021-08-31 12:15:00,341.18,341.18,341.06,341.06,300.0,341.18,341.18,341.06,341.06,300.0
2021-08-31 12:20:00,340.95,340.99,340.34,340.58,7397.0,340.95,340.99,340.34,340.58,7397.0
2021-08-31 12:25:00,340.46,340.46,340.02,340.1,2830.0,340.46,340.46,340.02,340.1,2830.0
2021-08-31 12:30:00,340.18,340.53,340.13,340.22,2403.0,340.18,340.53,340.13,340.22,2403.0
2021-08-31 12:35:00,340.15,340.64,340.15,340.53,1623.0,340.15,340.64,340.15,340.53,1623.0
2021-08-31 12:40:00,340.66,340.74,340.4,340.45,2001.0,340.66,340.74,340.4,340.45,2001.0
2021-08-31 12:45:00,340.47,340.47,340.22,340.22,1550.0,340.47,340.47,340.22,340.22,1550.0
2021-08-31 12:50:00,340.07,340.58,340.0,340.3,6623.0,340.07,340.58,340.0,340.3,6623.0
2021-08-31 12:55:00,340.37,341.71,340.37,341.41,5569.0,340.37,341.71,340.37,341.41,5569.0
2021-08-31 13:00:00,341.51,341.52,341.02,341.03,1600.0,341.51,341.52,341.02,341.03,1600.0
2021-08-31 13:05:00,340.95,341.02,340.85,340.97,1400.0,340.95,341.02,340.85,340.97,1400.0
2021-08-31 13:10:00,340.77,341.21,340.64,340.67,6634.0,340.77,341.21,340.64,340.67,6634.0
2021-08-31 13:15:00,340.69,340.79,340.43,340.49,2189.0,340.69,340.79,340.43,340.49,2189.0
2021-08-31 13:20:00,340.53,340.76,340.46,340.68,2160.0,340.53,340.76,340.46,340.68,2160.0
2021-08-31 13:25:00,340.5,340.51,339.62,339.63,9386.0,340.5,340.51,339.62,339.63,9386.0
2021-08-31 13:30:00,339.58,340.12,339.5,340.08,1040.0,339.58,340.12,339.5,340.08,1040.0
2021-08-31 13:35:00,340.1,340.67,340.1,340.37,3000.0,340.1,340.67,340.1,340.37,3000.0
2021-08-31 13:40:00,340.27,340.27,339.98,340.08,329.0,340.27,340.27,339.98,340.08,329.0
2021-08-31 13:45:00,340.13,340.24,340.13,340.24,1200.0,340.13,340.24,340.13,340.24,1200.0
2021-08-31 13:50:00,340.24,340.46,340.11,340.46,2830.0,340.24,340.46,340.11,340.46,2830.0
2021-08-31 13:55:00,340.72,340.72,340.27,340.32,1811.0,340.72,340.72,340.27,340.32,1811.0
2021-08-31 14:00:00,340.43,340.62,340.35,340.44,2000.0,340.43,340.62,340.35,340.44,2000.0
2021-08-31 14:05:00,340.44,340.48,340.3,340.37,3422.0,340.44,340.48,340.3,340.37,3422.0
2021-08-31 14:10:00,340.38,340.48,340.06,340.47,2025.0,340.38,340.48,340.06,340.47,2025.0
2021-08-31 14:15:00,340.47,340.56,340.03,340.14,6601.0,340.47,340.56,340.03,340.14,6601.0
2021-08-31 14:20:00,340.0,340.19,339.99,339.99,2703.0,340.0,340.19,339.99,339.99,2703.0
2021-08-31 14:25:00,339.99,339.99,339.72,339.72,2349.0,339.99,339.99,339.72,339.72,2349.0
2021-08-31 14:30:00,339.68,339.81,339.65,339.78,2819.0,339.68,339.81,339.65,339.78,2819.0
2021-08-31 14:35:00,339.69,340.03,339.51,339.85,6434.0,339.69,340.03,339.51,339.85,6434.0
2021-08-31 14:40:00,339.72,339.72,339.2,339.53,4768.0,339.72,339.72,339.2,339.53,4768.0
2021-08-31 14:45:00,339.58,339.58,339.01,339.01,4213.0,339.58,339.58,339.01,339.01,4213.0
2021-08-31 14:50:00,339.11,339.45,338.88,339.21,4282.0,339.11,339.45,338.88,339.21,4282.0
2021-08-31 14:55:00,339.18,339.2,338.94,339.05,5328.0,339.18,339.2,338.94,339.05,5328.0
2021-08-31 15:00:00,339.07,339.2,339.01,339.07,4000.0,339.07,339.2,339.01,339.07,4000.0
2021-08-31 15:05:00,339.04,339.22,338.75,338.75,7326.0,339.04,339.22,338.75,338.75,7326.0
2021-08-31 15:10:00,338.7,338.98,338.62,338.87,2529.0,338.7,338.98,338.62,338.87,2529.0
2021-08-31 15:15:00,338.87,339.46,338.6,338.95,15391.0,338.87,339.46,338.6,338.95,15391.0
2021-08-31 15:20:00,339.1,339.2,338.6,338.9,13913.0,339.1,339.2,338.6,338.9,13913.0
2021-08-31 15:25:00,338.89,339.0,338.7,338.84,5377.0,338.89,339.0,338.7,338.84,5377.0
2021-08-31 15:30:00,338.91,338.92,337.9,338.06,12912.0,338.91,338.92,337.9,338.06,12912.0
2021-08-31 15:35:00,338.02,338.34,337.99,338.25,5559.0,338.02,338.34,337.99,338.25,5559.0
2021-08-31 15:40:00,338.25,338.99,338.25,338.78,6731.0,338.25,338.99,338.25,338.78,6731.0
2021-08-31 15:45:00,338.82,338.83,338.39,338.79,5839.0,338.82,338.83,338.39,338.79,5839.0
2021-08-31 15:50:00,338.79,339.12,338.15,338.42,24464.0,338.79,339.12,338.15,338.42,24464.0
2021-08-31 15:55:00,338.47,339.14,338.35,339.0,39591.0,338.47,339.14,338.35,339.0,39591.0
2021-09-01 09:30:00,340.78,341.25,338.32,339.51,20528.0,340.78,341.25,338.32,339.51,20528.0
2021-09-01 09:35:00,339.26,339.26,337.23,338.68,6976.0,339.26,339.26,337.23,338.68,6976.0
2021-09-01 09:40:00,339.0,340.07,338.41,338.5,17290.0,339.0,340.07,338.41,338.5,17290.0
2021-09-01 09:45:00,338.87,340.36,338.87,339.91,4253.0,338.87,340.36,338.87,339.91,4253.0
2021-09-01 09:50:00,339.55,340.0,339.11,339.21,6318.0,339.55,340.0,339.11,339.21,6318.0
2021-09-01 09:55:00,339.05,340.23,338.5,340.23,9640.0,339.05,340.23,338.5,340.23,9640.0
2021-09-01 10:00:00,340.35,340.35,338.0,339.02,23536.0,340.35,340.35,338.0,339.02,23536.0
2021-09-01 10:05:00,339.02,339.36,338.62,338.79,3539.0,339.02,339.36,338.62,338.79,3539.0
2021-09-01 10:10:00,338.85,338.86,337.65,337.66,5746.0,338.85,338.86,337.65,337.66,5746.0
2021-09-01 10:15:00,337.46,338.41,337.46,338.14,4050.0,337.46,338.41,337.46,338.14,4050.0
2021-09-01 10:20:00,338.19,338.36,337.99,338.1,1815.0,338.19,338.36,337.99,338.1,1815.0
2021-09-01 10:25:00,337.83,338.02,337.23,337.5,4004.0,337.83,338.02,337.23,337.5,4004.0
2021-09-01 10:30:00,337.47,338.33,337.47,337.86,5458.0,337.47,338.33,337.47,337.86,5458.0
2021-09-01 10:35:00,337.96,338.88,337.96,338.7,4357.0,337.96,338.88,337.96,338.7,4357.0
2021-09-01 10:40:00,338.6,338.6,337.96,338.05,2848.0,338.6,338.6,337.96,338.05,2848.0
2021-09-01 10:45:00,338.03,338.05,337.7,337.74,4350.0,338.03,338.05,337.7,337.74,4350.0
2021-09-01 10:50:00,337.71,337.85,337.45,337.56,3156.0,337.71,337.85,337.45,337.56,3156.0
2021-09-01 10:55:00,337.47,337.88,337.37,337.88,3301.0,337.47,337.88,337.37,337.88,3301.0
2021-09-01 11:00:00,337.82,337.92,336.59,336.76,4200.0,337.82,337.92,336.59,336.76,4200.0
2021-09-01 11:05:00,336.76,337.47,336.76,337.0,3600.0,336.76,337.47,336.76,337.0,3600.0
2021-09-01 11:10:00,337.01,337.2,336.63,336.87,5002.0,337.01,337.2,336.63,336.87,5002.0
2021-09-01 11:15:00,336.87,337.12,336.44,336.8,8204.0,336.87,337.12,336.44,336.8,8204.0
2021-09-01 11:20:00,336.96,337.87,336.96,337.53,5725.0,336.96,337.87,336.96,337.53,5725.0
2021-09-01 11:25:00,337.76,337.88,337.13,337.52,1924.0,337.76,337.88,337.13,337.52,1924.0
2021-09-01 11:30:00,337.75,337.75,337.24,337.41,2111.0,337.75,337.75,337.24,337.41,2111.0
2021-09-01 11:35:00,337.33,338.33,337.15,338.16,2128.0,337.33,338.33,337.15,338.16,2128.0
2021-09-01 11:40:00,338.02,338.02,337.55,338.01,2000.0,338.02,338.02,337.55,338.01,2000.0
2021-09-01 11:45:00,338.03,338.29,338.02,338.14,1200.0,338.03,338.29,338.02,338.14,1200.0
2021-09-01 11:50:00,338.23,338.23,337.97,337.97,1200.0,338.23,338.23,337.97,337.97,1200.0
2021-09-01 11:55:00,338.19,338.86,338.19,338.86,4069.0,338.19,338.86,338.19,338.86,4069.0
2021-09-01 12:00:00,338.97,339.5,338.58,339.16,6550.0,338.97,339.5,338.58,339.16,6550.0
2021-09-01 12:05:00,339.38,340.62,339.38,340.48,2204.0,339.38,340.62,339.38,340.48,2204.0
2021-09-01 12:10:00,340.44,340.77,340.34,340.77,8007.0,340.44,340.77,340.34,340.77,8007.0
2021-09-01 12:15:00,340.66,341.29,340.65,341.17,2305.0,340.66,341.29,340.65,341.17,2305.0
2021-09-01 12:20:00,341.22,341.22,340.65,340.65,3719.0,341.22,341.22,340.65,340.65,3719.0
2021-09-01 12:25:00,340.75,340.86,340.48,340.71,1747.0,340.75,340.86,340.48,340.71,1747.0
2021-09-01 12:30:00,340.24,340.49,340.24,340.49,611.0,340.24,340.49,340.24,340.49,611.0
2021-09-01 12:35:00,340.4,340.67,340.4,340.4,1602.0,340.4,340.67,340.4,340.4,1602.0
2021-09-01 12:40:00,340.37,340.86,340.21,340.85,2726.0,340.37,340.86,340.21,340.85,2726.0
2021-09-01 12:45:00,340.74,340.74,340.47,340.63,1704.0,340.74,340.74,340.47,340.63,1704.0
2021-09-01 12:50:00,340.54,340.71,340.36,340.48,4218.0,340.54,340.71,340.36,340.48,4218.0
2021-09-01 12:55:00,340.43,341.09,340.42,341.09,4696.0,340.43,341.09,340.42,341.09,4696.0
2021-09-01 13:00:00,340.88,341.13,340.76,341.13,4171.0,340.88,341.13,340.76,341.13,4171.0
2021-09-01 13:05:00,341.01,341.02,340.72,340.86,3802.0,341.01,341.02,340.72,340.86,3802.0
2021-09-01 13:10:00,340.87,341.05,340.86,340.91,1835.0,340.87,341.05,340.86,340.91,1835.0
2021-09-01 13:15:00,340.95,341.2,340.64,340.71,3088.0,340.95,341.2,340.64,340.71,3088.0
2021-09-01 13:20:00,340.88,340.88,340.09,340.09,3114.0,340.88,340.88,340.09,340.09,3114.0
2021-09-01 13:25:00,340.32,340.44,339.71,339.97,5292.0,340.32,340.44,339.71,339.97,5292.0
2021-09-01 13:30:00,339.83,339.83,338.53,338.53,5548.0,339.83,339.83,338.53,338.53,5548.0
2021-09-01 13:35:00,338.82,338.98,338.52,338.65,1817.0,338.82,338.98,338.52,338.65,1817.0
2021-09-01 13:40:00,338.54,338.72,338.25,338.5,3652.0,338.54,338.72,338.25,338.5,3652.0
2021-09-01 13:45:00,338.44,338.59,338.15,338.5,3205.0,338.44,338.59,338.15,338.5,3205.0
2021-09-01 13:50:00,338.4,338.62,338.31,338.62,2607.0,338.4,338.62,338.31,338.62,2607.0
2021-09-01 13:55:00,338.74,338.97,338.58,338.82,1861.0,338.74,338.97,338.58,338.82,1861.0
2021-09-01 14:00:00,338.69,339.01,338.64,338.69,1900.0,338.69,339.01,338.64,338.69,1900.0
2021-09-01 14:05:00,338.65,338.7,338.27,338.42,4934.0,338.65,338.7,338.27,338.42,4934.0
2021-09-01 14:10:00,338.44,338.83,338.41,338.42,1522.0,338.44,338.83,338.41,338.42,1522.0
2021-09-01 14:15:00,338.58,338.74,338.58,338.69,1521.0,338.58,338.74,338.58,338.69,1521.0
2021-09-01 14:20:00,338.62,338.8,338.49,338.49,2227.0,338.62,338.8,338.49,338.49,2227.0
2021-09-01 14:25:00,338.48,338.75,338.47,338.69,1540.0,338.48,338.75,338.47,338.69,1540.0
2021-09-01 14:30:00,338.75,338.81,337.99,338.0,2890.0,338.75,338.81,337.99,338.0,2890.0
2021-09-01 14:35:00,338.09,338.34,338.09,338.34,1788.0,338.09,338.34,338.09,338.34,1788.0
2021-09-01 14:40:00,338.31,338.37,338.21,338.29,804.0,338.31,338.37,338.21,338.29,804.0
2021-09-01 14:45:00,338.29,338.32,338.14,338.32,1915.0,338.29,338.32,338.14,338.32,1915.0
2021-09-01 14:50:00,338.36,338.48,338.11,338.48,2500.0,338.36,338.48,338.11,338.48,2500.0
2021-09-01 14:55:00,338.38,338.38,337.37,337.79,6600.0,338.38,338.38,337.37,337.79,6600.0
2021-09-01 15:00:00,337.82,338.23,337.82,338.22,2200.0,337.82,338.23,337.82,338.22,2200.0
2021-09-01 15:05:00,338.37,338.46,337.97,338.46,2204.0,338.37,338.46,337.97,338.46,2204.0
2021-09-01 15:10:00,338.53,338.62,338.28,338.28,3307.0,338.53,338.62,338.28,338.28,3307.0
2021-09-01 15:15:00,338.22,338.39,337.38,337.76,11267.0,338.22,338.39,337.38,337.76,11267.0
2021-09-01 15:20:00,337.66,338.11,337.66,338.05,4744.0,337.66,338.11,337.66,338.05,4744.0
2021-09-01 15:25:00,338.1,338.49,338.09,338.37,2537.0,338.1,338.49,338.09,338.37,2537.0
2021-09-01 15:30:00,338.32,338.32,337.7,337.87,8391.0,338.32,338.32,337.7,337.87,8391.0
2021-09-01 15:35:00,337.91,337.94,337.36,337.36,6215.0,337.91,337.94,337.36,337.36,6215.0
2021-09-01 15:40:00,337.47,337.66,337.24,337.52,6925.0,337.47,337.66,337.24,337.52,6925.0
2021-09-01 15:45:00,337.38,338.05,337.38,337.7,9316.0,337.38,338.05,337.38,337.7,9316.0
2021-09-01 15:50:00,337.85,338.32,337.75,338.32,9190.0,337.85,338.32,337.75,338.32,9190.0
2021-09-01 15:55:00,338.31,338.49,337.2,337.92,49894.0,338.31,338.49,337.2,337.92,49894.0
2021-09-02 09:30:00,338.67,338.69,337.46,337.46,7132.0,338.67,338.69,337.46,337.46,7132.0
2021-09-02 09:35:00,337.5,337.9,334.27,334.28,24917.0,337.5,337.9,334.27,334.28,24917.0
2021-09-02 09:40:00,334.35,334.66,331.3,331.3,35372.0,334.35,334.66,331.3,331.3,35372.0
2021-09-02 09:45:00,331.52,332.69,330.61,332.34,24454.0,331.52,332.69,330.61,332.34,24454.0
2021-09-02 09:50:00,332.43,332.6,330.97,331.99,14869.0,332.43,332.6,330.97,331.99,14869.0
2021-09-02 09:55:00,332.06,332.53,331.46,332.45,17926.0,332.06,332.53,331.46,332.45,17926.0
2021-09-02 10:00:00,332.19,332.5,329.72,329.76,21782.0,332.19,332.5,329.72,329.76,21782.0
2021-09-02 10:05:00,329.8,331.31,329.51,329.51,17227.0,329.8,331.31,329.51,329.51,17227.0
2021-09-02 10:10:00,329.72,331.2,329.44,331.2,12517.0,329.72,331.2,329.44,331.2,12517.0
2021-09-02 10:15:00,330.89,330.92,329.93,330.87,11991.0,330.89,330.92,329.93,330.87,11991.0
2021-09-02 10:20:00,330.83,330.98,330.08,330.43,8835.0,330.83,330.98,330.08,330.43,8835.0
2021-09-02 10:25:00,330.44,331.06,330.19,330.55,7790.0,330.44,331.06,330.19,330.55,7790.0
2021-09-02 10:30:00,330.74,330.79,330.26,330.56,7910.0,330.74,330.79,330.26,330.56,7910.0
2021-09-02 10:35:00,330.5,330.55,330.19,330.28,6200.0,330.5,330.55,330.19,330.28,6200.0
2021-09-02 10:40:00,330.34,330.34,329.74,330.14,8247.0,330.34,330.34,329.74,330.14,8247.0
2021-09-02 10:45:00,330.18,330.44,329.71,329.75,5959.0,330.18,330.44,329.71,329.75,5959.0
2021-09-02 10:50:00,329.9,330.34,329.65,330.16,5557.0,329.9,330.34,329.65,330.16,5557.0
2021-09-02 10:55:00,330.42,330.96,330.42,330.78,4905.0,330.42,330.96,330.42,330.78,4905.0
2021-09-02 11:00:00,330.7,331.83,328.76,331.69,72460.0,330.7,331.83,328.76,331.69,72460.0
2021-09-02 11:05:00,331.65,331.65,330.78,331.22,17706.0,331.65,331.65,330.78,331.22,17706.0
2021-09-02 11:10:00,331.24,331.41,329.46,329.92,10913.0,331.24,331.41,329.46,329.92,10913.0
2021-09-02 11:15:00,329.85,330.55,329.8,330.45,7555.0,329.85,330.55,329.8,330.45,7555.0
2021-09-02 11:20:00,330.53,330.99,330.29,330.43,7685.0,330.53,330.99,330.29,330.43,7685.0
2021-09-02 11:25:00,330.44,330.6,329.91,330.04,6949.0,330.44,330.6,329.91,330.04,6949.0
2021-09-02 11:30:00,329.93,329.93,329.29,329.59,9868.0,329.93,329.93,329.29,329.59,9868.0
2021-09-02 11:35:00,329.53,330.01,329.51,329.82,4335.0,329.53,330.01,329.51,329.82,4335.0
2021-09-02 11:40:00,329.95,330.5,329.95,330.16,4000.0,329.95,330.5,329.95,330.16,4000.0
2021-09-02 11:45:00,330.1,330.16,329.66,329.7,4223.0,330.1,330.16,329.66,329.7,4223.0
2021-09-02 11:50:00,329.81,329.85,329.38,329.52,5492.0,329.81,329.85,329.38,329.52,5492.0
2021-09-02 11:55:00,329.54,329.74,329.45,329.62,2373.0,329.54,329.74,329.45,329.62,2373.0
2021-09-02 12:00:00,329.66,329.66,329.07,329.25,3901.0,329.66,329.66,329.07,329.25,3901.0
2021-09-02 12:05:00,329.31,329.5,328.5,328.53,6309.0,329.31,329.5,328.5,328.53,6309.0
2021-09-02 12:10:00,328.32,328.54,327.8,328.06,13642.0,328.32,328.54,327.8,328.06,13642.0
2021-09-02 12:15:00,328.1,328.84,328.09,328.84,4001.0,328.1,328.84,328.09,328.84,4001.0
2021-09-02 12:20:00,329.0,329.71,328.92,329.71,6108.0,329.0,329.71,328.92,329.71,6108.0
2021-09-02 12:25:00,329.73,329.73,328.99,329.15,5004.0,329.73,329.73,328.99,329.15,5004.0
2021-09-02 12:30:00,329.15,329.47,329.03,329.35,4340.0,329.15,329.47,329.03,329.35,4340.0
2021-09-02 12:35:00,329.44,329.52,329.18,329.33,3339.0,329.44,329.52,329.18,329.33,3339.0
2021-09-02 12:40:00,329.35,329.63,329.33,329.4,6497.0,329.35,329.63,329.33,329.4,6497.0
2021-09-02 12:45:00,329.55,329.8,329.39,329.67,5907.0,329.55,329.8,329.39,329.67,5907.0
2021-09-02 12:50:00,329.59,329.8,329.54,329.59,3402.0,329.59,329.8,329.54,329.59,3402.0
2021-09-02 12:55:00,329.6,330.33,329.54,330.23,5935.0,329.6,330.33,329.54,330.23,5935.0
2021-09-02 13:00:00,330.23,330.7,330.0,330.7,4178.0,330.23,330.7,330.0,330.7,4178.0
2021-09-02 13:05:00,330.62,330.71,330.29,330.71,2924.0,330.62,330.71,330.29,330.71,2924.0
2021-09-02 13:10:00,330.72,330.85,330.55,330.8,4670.0,330.72,330.85,330.55,330.8,4670.0
2021-09-02 13:15:00,330.99,331.13,330.85,330.92,3794.0,330.99,331.13,330.85,330.92,3794.0
2021-09-02 13:20:00,330.94,331.8,330.93,331.71,8069.0,330.94,331.8,330.93,331.71,8069.0
2021-09-02 13:25:00,331.61,331.75,331.35,331.75,6492.0,331.61,331.75,331.35,331.75,6492.0
2021-09-02 13:30:00,331.8,332.33,331.8,332.13,8026.0,331.8,332.33,331.8,332.13,8026.0
2021-09-02 13:35:00,332.23,332.78,332.08,332.78,4643.0,332.23,332.78,332.08,332.78,4643.0
2021-09-02 13:40:00,332.8,333.23,332.74,333.03,13625.0,332.8,333.23,332.74,333.03,13625.0
2021-09-02 13:45:00,332.99,332.99,331.67,331.87,11348.0,332.99,332.99,331.67,331.87,11348.0
2021-09-02 13:50:00,331.99,331.99,331.5,331.67,1763.0,331.99,331.99,331.5,331.67,1763.0
2021-09-02 13:55:00,331.24,331.28,331.01,331.11,2400.0,331.24,331.28,331.01,331.11,2400.0
2021-09-02 14:00:00,331.19,331.57,331.19,331.28,3561.0,331.19,331.57,331.19,331.28,3561.0
2021-09-02 14:05:00,331.47,332.16,331.46,332.05,8899.0,331.47,332.16,331.46,332.05,8899.0
2021-09-02 14:10:00,332.16,332.16,331.67,331.77,6060.0,332.16,332.16,331.67,331.77,6060.0
2021-09-02 14:15:00,331.72,332.16,331.65,331.84,4513.0,331.72,332.16,331.65,331.84,4513.0
2021-09-02 14:20:00,331.8,331.81,331.59,331.81,2736.0,331.8,331.81,331.59,331.81,2736.0
2021-09-02 14:25:00,331.63,332.16,331.63,332.06,2200.0,331.63,332.16,331.63,332.06,2200.0
2021-09-02 14:30:00,332.0,332.46,331.98,332.41,3234.0,332.0,332.46,331.98,332.41,3234.0
2021-09-02 14:35:00,332.42,332.55,332.19,332.55,4140.0,332.42,332.55,332.19,332.55,4140.0
2021-09-02 14:40:00,332.52,332.78,332.52,332.64,1939.0,332.52,332.78,332.52,332.64,1939.0
2021-09-02 14:45:00,332.69,333.25,332.69,333.18,4310.0,332.69,333.25,332.69,333.18,4310.0
2021-09-02 14:50:00,333.17,333.6,332.8,333.6,9191.0,333.17,333.6,332.8,333.6,9191.0
2021-09-02 14:55:00,333.54,333.54,333.28,333.31,5416.0,333.54,333.54,333.28,333.31,5416.0
2021-09-02 15:00:00,333.41,333.84,333.31,333.84,4354.0,333.41,333.84,333.31,333.84,4354.0
2021-09-02 15:05:00,333.79,334.35,333.38,334.13,9071.0,333.79,334.35,333.38,334.13,9071.0
2021-09-02 15:10:00,334.1,334.1,333.66,333.99,4092.0,334.1,334.1,333.66,333.99,4092.0
2021-09-02 15:15:00,333.85,333.99,333.83,333.88,1716.0,333.85,333.99,333.83,333.88,1716.0
2021-09-02 15:20:00,333.77,333.77,333.25,333.39,4697.0,333.77,333.77,333.25,333.39,4697.0
2021-09-02 15:25:00,333.47,334.0,333.45,333.88,3100.0,333.47,334.0,333.45,333.88,3100.0
2021-09-02 15:30:00,333.95,334.35,333.92,334.07,9216.0,333.95,334.35,333.92,334.07,9216.0
2021-09-02 15:35:00,334.09,334.38,333.91,334.25,6872.0,334.09,334.38,333.91,334.25,6872.0
2021-09-02 15:40:00,334.39,334.99,334.33,334.65,6425.0,334.39,334.99,334.33,334.65,6425.0
2021-09-02 15:45:00,334.56,334.91,334.55,334.73,6969.0,334.56,334.91,334.55,334.73,6969.0
2021-09-02 15:50:00,334.54,335.55,334.54,335.55,16072.0,334.54,335.55,334.54,335.55,16072.0
2021-09-02 15:55:00,335.45,335.75,335.23,335.57,31280.0,335.45,335.75,335.23,335.57,31280.0
2021-09-03 09:30:00,336.15,337.74,336.07,337.1,14427.0,336.15,337.74,336.07,337.1,14427.0
2021-09-03 09:35:00,337.4,337.8,336.35,336.82,10573.0,337.4,337.8,336.35,336.82,10573.0
2021-09-03 09:40:00,336.5,336.89,336.08,336.55,3745.0,336.5,336.89,336.08,336.55,3745.0
2021-09-03 09:45:00,336.18,336.18,334.61,334.61,4400.0,336.18,336.18,334.61,334.61,4400.0
2021-09-03 09:50:00,334.62,335.43,334.19,335.06,14508.0,334.62,335.43,334.19,335.06,14508.0
2021-09-03 09:55:00,335.22,335.37,334.51,335.12,4028.0,335.22,335.37,334.51,335.12,4028.0
2021-09-03 10:00:00,335.38,336.49,335.28,335.85,3715.0,335.38,336.49,335.28,335.85,3715.0
2021-09-03 10:05:00,335.68,335.97,335.49,335.49,1356.0,335.68,335.97,335.49,335.49,1356.0
2021-09-03 10:10:00,335.48,335.5,334.47,334.84,2200.0,335.48,335.5,334.47,334.84,2200.0
2021-09-03 10:15:00,334.92,335.12,334.8,334.8,2029.0,334.92,335.12,334.8,334.8,2029.0
2021-09-03 10:20:00,334.68,334.77,334.16,334.16,900.0,334.68,334.77,334.16,334.16,900.0
2021-09-03 10:25:00,334.02,334.02,333.06,333.64,2322.0,334.02,334.02,333.06,333.64,2322.0
2021-09-03 10:30:00,333.64,334.06,333.24,334.05,2747.0,333.64,334.06,333.24,334.05,2747.0
2021-09-03 10:35:00,334.0,334.28,333.31,333.31,1200.0,334.0,334.28,333.31,333.31,1200.0
2021-09-03 10:40:00,333.5,334.28,333.5,334.28,2783.0,333.5,334.28,333.5,334.28,2783.0
2021-09-03 10:45:00,334.28,334.28,333.69,334.08,1174.0,334.28,334.28,333.69,334.08,1174.0
2021-09-03 10:50:00,333.86,334.16,333.73,333.73,2113.0,333.86,334.16,333.73,333.73,2113.0
2021-09-03 10:55:00,333.75,334.2,333.75,334.19,2742.0,333.75,334.2,333.75,334.19,2742.0
2021-09-03 11:00:00,334.06,334.19,333.82,334.15,1559.0,334.06,334.19,333.82,334.15,1559.0
2021-09-03 11:05:00,334.32,335.38,334.3,335.24,2954.0,334.32,335.38,334.3,335.24,2954.0
2021-09-03 11:10:00,335.34,335.75,334.76,335.27,3863.0,335.34,335.75,334.76,335.27,3863.0
2021-09-03 11:15:00,335.31,335.52,335.31,335.36,1840.0,335.31,335.52,335.31,335.36,1840.0
2021-09-03 11:20:00,335.37,335.37,334.65,334.65,1000.0,335.37,335.37,334.65,334.65,1000.0
2021-09-03 11:25:00,334.9,334.9,334.43,334.43,1000.0,334.9,334.9,334.43,334.43,1000.0
2021-09-03 11:30:00,334.45,334.89,334.45,334.65,1500.0,334.45,334.89,334.45,334.65,1500.0
2021-09-03 11:35:00,334.59,334.97,334.49,334.97,2632.0,334.59,334.97,334.49,334.97,2632.0
2021-09-03 11:40:00,334.83,335.39,334.83,335.02,4920.0,334.83,335.39,334.83,335.02,4920.0
2021-09-03 11:45:00,335.13,335.21,334.49,335.1,1554.0,335.13,335.21,334.49,335.1,1554.0
2021-09-03 11:50:00,335.26,335.35,335.09,335.2,4170.0,335.26,335.35,335.09,335.2,4170.0
2021-09-03 11:55:00,335.17,335.17,334.94,335.08,750.0,335.17,335.17,334.94,335.08,750.0
2021-09-03 12:00:00,335.16,335.71,335.15,335.56,1400.0,335.16,335.71,335.15,335.56,1400.0
2021-09-03 12:05:00,335.66,335.85,335.65,335.83,1601.0,335.66,335.85,335.65,335.83,1601.0
2021-09-03 12:10:00,335.79,335.98,335.59,335.67,1100.0,335.79,335.98,335.59,335.67,1100.0
2021-09-03 12:15:00,335.5,335.5,335.18,335.19,900.0,335.5,335.5,335.18,335.19,900.0
2021-09-03 12:20:00,335.27,335.36,335.07,335.07,1901.0,335.27,335.36,335.07,335.07,1901.0
2021-09-03 12:25:00,334.98,335.18,334.97,335.18,713.0,334.98,335.18,334.97,335.18,713.0
2021-09-03 12:30:00,335.04,335.06,334.76,335.06,501.0,335.04,335.06,334.76,335.06,501.0
2021-09-03 12:35:00,334.97,335.3,334.97,335.08,2300.0,334.97,335.3,334.97,335.08,2300.0
2021-09-03 12:40:00,335.15,335.25,335.13,335.24,400.0,335.15,335.25,335.13,335.24,400.0
2021-09-03 12:45:00,335.25,335.3,335.12,335.13,845.0,335.25,335.3,335.12,335.13,845.0
2021-09-03 12:50:00,335.17,335.69,335.17,335.41,1150.0,335.17,335.69,335.17,335.41,1150.0
2021-09-03 12:55:00,335.3,335.3,335.17,335.19,758.0,335.3,335.3,335.17,335.19,758.0
2021-09-03 13:00:00,335.02,335.16,335.01,335.11,600.0,335.02,335.16,335.01,335.11,600.0
2021-09-03 13:05:00,335.13,335.15,335.0,335.15,1575.0,335.13,335.15,335.0,335.15,1575.0
2021-09-03 13:10:00,335.0,335.0,334.89,334.89,1215.0,335.0,335.0,334.89,334.89,1215.0
2021-09-03 13:15:00,334.92,334.92,334.72,334.86,1100.0,334.92,334.92,334.72,334.86,1100.0
2021-09-03 13:20:00,335.03,335.4,335.03,335.35,1800.0,335.03,335.4,335.03,335.35,1800.0
2021-09-03 13:25:00,335.41,335.41,335.3,335.31,1100.0,335.41,335.41,335.3,335.31,1100.0
2021-09-03 13:30:00,335.33,335.72,335.22,335.69,1859.0,335.33,335.72,335.22,335.69,1859.0
2021-09-03 13:35:00,335.84,335.84,335.69,335.8,1056.0,335.84,335.84,335.69,335.8,1056.0
2021-09-03 13:40:00,335.79,335.89,335.72,335.72,850.0,335.79,335.89,335.72,335.72,850.0
2021-09-03 13:45:00,335.75,335.94,335.57,335.57,1306.0,335.75,335.94,335.57,335.57,1306.0
2021-09-03 13:50:00,335.73,335.77,335.45,335.45,1099.0,335.73,335.77,335.45,335.45,1099.0
2021-09-03 13:55:00,335.52,335.6,335.25,335.34,1640.0,335.52,335.6,335.25,335.34,1640.0
2021-09-03 14:00:00,335.34,335.7,334.53,335.57,4583.0,335.34,335.7,334.53,335.57,4583.0
2021-09-03 14:05:00,335.5,335.61,335.42,335.43,1702.0,335.5,335.61,335.42,335.43,1702.0
2021-09-03 14:10:00,335.63,335.77,335.63,335.77,808.0,335.63,335.77,335.63,335.77,808.0
2021-09-03 14:15:00,335.72,335.87,335.51,335.87,1422.0,335.72,335.87,335.51,335.87,1422.0
2021-09-03 14:20:00,335.58,335.67,335.58,335.67,400.0,335.58,335.67,335.58,335.67,400.0
2021-09-03 14:25:00,335.73,335.86,335.58,335.62,4390.0,335.73,335.86,335.58,335.62,4390.0
2021-09-03 14:30:00,335.79,335.82,335.46,335.46,500.0,335.79,335.82,335.46,335.46,500.0
2021-09-03 14:35:00,335.42,335.42,335.31,335.31,708.0,335.42,335.42,335.31,335.31,708.0
2021-09-03 14:40:00,335.13,335.24,334.9,334.91,800.0,335.13,335.24,334.9,334.91,800.0
2021-09-03 14:45:00,334.81,334.82,334.14,334.17,2444.0,334.81,334.82,334.14,334.17,2444.0
2021-09-03 14:50:00,334.1,334.48,334.1,334.48,2089.0,334.1,334.48,334.1,334.48,2089.0
2021-09-03 14:55:00,334.42,334.42,334.23,334.24,400.0,334.42,334.42,334.23,334.24,400.0
2021-09-03 15:00:00,334.29,334.4,334.15,334.38,1400.0,334.29,334.4,334.15,334.38,1400.0
2021-09-03 15:05:00,334.36,334.41,334.36,334.4,400.0,334.36,334.41,334.36,334.4,400.0
2021-09-03 15:10:00,334.39,334.4,334.07,334.25,1600.0,334.39,334.4,334.07,334.25,1600.0
2021-09-03 15:15:00,334.28,334.37,334.0,334.32,1908.0,334.28,334.37,334.0,334.32,1908.0
2021-09-03 15:20:00,334.27,334.48,334.11,334.48,1528.0,334.27,334.48,334.11,334.48,1528.0
2021-09-03 15:25:00,334.48,334.67,334.37,334.66,2000.0,334.48,334.67,334.37,334.66,2000.0
2021-09-03 15:30:00,334.62,334.84,334.61,334.74,3009.0,334.62,334.84,334.61,334.74,3009.0
2021-09-03 15:35:00,334.82,335.0,334.43,334.44,1700.0,334.82,335.0,334.43,334.44,1700.0
2021-09-03 15:40:00,334.27,334.28,333.94,333.94,4792.0,334.27,334.28,333.94,333.94,4792.0
2021-09-03 15:45:00,333.97,333.97,333.64,333.83,4626.0,333.97,333.97,333.64,333.83,4626.0
2021-09-03 15:50:00,333.78,334.39,333.75,333.77,13558.0,333.78,334.39,333.75,333.77,13558.0
2021-09-03 15:55:00,333.49,333.87,333.41,333.6,20014.0,333.49,333.87,333.41,333.6,20014.0
2021-09-07 09:30:00,331.31,332.87,330.58,331.29,16920.0,331.31,332.87,330.58,331.29,16920.0
2021-09-07 09:35:00,330.87,330.88,329.53,330.2,7134.0,330.87,330.88,329.53,330.2,7134.0
2021-09-07 09:40:00,329.25,330.74,329.25,329.97,6992.0,329.25,330.74,329.25,329.97,6992.0
2021-09-07 09:45:00,329.65,329.66,328.82,329.01,5307.0,329.65,329.66,328.82,329.01,5307.0
2021-09-07 09:50:00,328.99,329.69,328.99,329.67,3015.0,328.99,329.69,328.99,329.67,3015.0
2021-09-07 09:55:00,329.64,329.64,328.77,329.11,2629.0,329.64,329.64,328.77,329.11,2629.0
2021-09-07 10:00:00,329.05,329.25,328.41,328.76,4669.0,329.05,329.25,328.41,328.76,4669.0
2021-09-07 10:05:00,328.47,328.6,327.51,327.6,7260.0,328.47,328.6,327.51,327.6,7260.0
2021-09-07 10:10:00,327.31,328.45,327.14,328.12,8120.0,327.31,328.45,327.14,328.12,8120.0
2021-09-07 10:15:00,327.55,327.68,327.38,327.55,3500.0,327.55,327.68,327.38,327.55,3500.0
2021-09-07 10:20:00,327.5,328.2,327.5,327.71,2800.0,327.5,328.2,327.5,327.71,2800.0
2021-09-07 10:25:00,327.67,328.44,327.45,328.12,2173.0,327.67,328.44,327.45,328.12,2173.0
2021-09-07 10:30:00,327.9,328.17,327.5,327.83,1900.0,327.9,328.17,327.5,327.83,1900.0
2021-09-07 10:35:00,327.79,327.81,327.47,327.56,1645.0,327.79,327.81,327.47,327.56,1645.0
2021-09-07 10:40:00,327.64,327.64,326.18,326.2,4936.0,327.64,327.64,326.18,326.2,4936.0
2021-09-07 10:45:00,326.33,327.03,326.33,326.91,3744.0,326.33,327.03,326.33,326.91,3744.0
2021-09-07 10:50:00,326.41,326.62,326.17,326.24,2500.0,326.41,326.62,326.17,326.24,2500.0
2021-09-07 10:55:00,326.12,326.53,325.83,326.05,5496.0,326.12,326.53,325.83,326.05,5496.0
2021-09-07 11:00:00,325.88,326.03,325.45,325.83,4431.0,325.88,326.03,325.45,325.83,4431.0
2021-09-07 11:05:00,325.84,326.44,325.84,326.33,3892.0,325.84,326.44,325.84,326.33,3892.0
2021-09-07 11:10:00,326.3,326.63,326.15,326.15,2922.0,326.3,326.63,326.15,326.15,2922.0
2021-09-07 11:15:00,325.92,325.95,325.69,325.74,1750.0,325.92,325.95,325.69,325.74,1750.0
2021-09-07 11:20:00,325.65,325.65,325.33,325.33,3438.0,325.65,325.65,325.33,325.33,3438.0
2021-09-07 11:25:00,325.31,325.57,325.22,325.45,4307.0,325.31,325.57,325.22,325.45,4307.0
2021-09-07 11:30:00,325.44,325.83,325.44,325.78,3687.0,325.44,325.83,325.44,325.78,3687.0
2021-09-07 11:35:00,325.79,326.49,325.79,326.49,3400.0,325.79,326.49,325.79,326.49,3400.0
2021-09-07 11:40:00,326.26,326.32,325.69,325.95,3905.0,326.26,326.32,325.69,325.95,3905.0
2021-09-07 11:45:00,325.97,326.0,325.67,325.9,2064.0,325.97,326.0,325.67,325.9,2064.0
2021-09-07 11:50:00,325.76,325.78,325.63,325.75,2132.0,325.76,325.78,325.63,325.75,2132.0
2021-09-07 11:55:00,325.71,326.0,325.67,326.0,2700.0,325.71,326.0,325.67,326.0,2700.0
2021-09-07 12:00:00,326.0,326.57,325.96,326.56,6101.0,326.0,326.57,325.96,326.56,6101.0
2021-09-07 12:05:00,326.59,326.69,326.24,326.63,8348.0,326.59,326.69,326.24,326.63,8348.0
2021-09-07 12:10:00,326.45,326.97,326.38,326.97,1521.0,326.45,326.97,326.38,326.97,1521.0
2021-09-07 12:15:00,326.89,326.89,326.7,326.84,1824.0,326.89,326.89,326.7,326.84,1824.0
2021-09-07 12:20:00,326.78,326.85,326.61,326.63,3200.0,326.78,326.85,326.61,326.63,3200.0
2021-09-07 12:25:00,326.84,327.48,326.8,327.48,5558.0,326.84,327.48,326.8,327.48,5558.0
2021-09-07 12:30:00,327.61,328.17,327.6,328.1,2710.0,327.61,328.17,327.6,328.1,2710.0
2021-09-07 12:35:00,328.23,328.73,328.17,328.73,3420.0,328.23,328.73,328.17,328.73,3420.0
2021-09-07 12:40:00,328.53,328.53,327.9,327.96,2501.0,328.53,328.53,327.9,327.96,2501.0
2021-09-07 12:45:00,327.96,327.96,327.64,327.82,933.0,327.96,327.96,327.64,327.82,933.0
2021-09-07 12:50:00,327.65,327.65,326.95,327.21,7500.0,327.65,327.65,326.95,327.21,7500.0
2021-09-07 12:55:00,327.61,327.83,327.53,327.65,1410.0,327.61,327.83,327.53,327.65,1410.0
2021-09-07 13:00:00,327.62,327.98,327.61,327.9,1700.0,327.62,327.98,327.61,327.9,1700.0
2021-09-07 13:05:00,327.83,328.11,327.66,327.66,1200.0,327.83,328.11,327.66,327.66,1200.0
2021-09-07 13:10:00,327.9,328.49,327.89,328.49,1300.0,327.9,328.49,327.89,328.49,1300.0
2021-09-07 13:15:00,328.38,328.52,328.29,328.48,3989.0,328.38,328.52,328.29,328.48,3989.0
2021-09-07 13:20:00,328.61,328.61,328.25,328.56,3788.0,328.61,328.61,328.25,328.56,3788.0
2021-09-07 13:25:00,328.71,328.81,328.64,328.64,1900.0,328.71,328.81,328.64,328.64,1900.0
2021-09-07 13:30:00,328.73,328.79,328.64,328.73,900.0,328.73,328.79,328.64,328.73,900.0
2021-09-07 13:35:00,328.83,329.06,328.63,328.9,4388.0,328.83,329.06,328.63,328.9,4388.0
2021-09-07 13:40:00,328.82,329.28,328.82,329.28,1900.0,328.82,329.28,328.82,329.28,1900.0
2021-09-07 13:45:00,329.28,329.83,329.17,329.18,3617.0,329.28,329.83,329.17,329.18,3617.0
2021-09-07 13:50:00,329.11,329.25,328.94,329.18,1073.0,329.11,329.25,328.94,329.18,1073.0
2021-09-07 13:55:00,329.13,329.29,328.65,328.65,3911.0,329.13,329.29,328.65,328.65,3911.0
2021-09-07 14:00:00,328.55,328.84,328.55,328.84,1283.0,328.55,328.84,328.55,328.84,1283.0
2021-09-07 14:05:00,328.76,328.76,328.64,328.69,927.0,328.76,328.76,328.64,328.69,927.0
2021-09-07 14:10:00,328.9,329.08,328.79,328.92,1561.0,328.9,329.08,328.79,328.92,1561.0
2021-09-07 14:15:00,328.79,328.88,328.66,328.8,1500.0,328.79,328.88,328.66,328.8,1500.0
2021-09-07 14:20:00,328.59,328.71,328.51,328.71,500.0,328.59,328.71,328.51,328.71,500.0
2021-09-07 14:25:00,328.71,328.78,328.54,328.69,3019.0,328.71,328.78,328.54,328.69,3019.0
2021-09-07 14:30:00,328.69,328.7,328.45,328.6,1686.0,328.69,328.7,328.45,328.6,1686.0
2021-09-07 14:35:00,328.54,328.64,328.54,328.64,1200.0,328.54,328.64,328.54,328.64,1200.0
2021-09-07 14:40:00,328.73,329.08,328.08,328.16,8415.0,328.73,329.08,328.08,328.16,8415.0
2021-09-07 14:45:00,328.11,328.59,328.1,328.14,1205.0,328.11,328.59,328.1,328.14,1205.0
2021-09-07 14:50:00,328.31,328.56,328.31,328.51,969.0,328.31,328.56,328.31,328.51,969.0
2021-09-07 14:55:00,328.5,328.56,328.38,328.38,582.0,328.5,328.56,328.38,328.38,582.0
2021-09-07 15:00:00,328.4,328.66,328.22,328.55,5928.0,328.4,328.66,328.22,328.55,5928.0
2021-09-07 15:05:00,328.47,328.66,328.38,328.55,1000.0,328.47,328.66,328.38,328.55,1000.0
2021-09-07 15:10:00,328.53,328.6,328.02,328.02,2300.0,328.53,328.6,328.02,328.02,2300.0
2021-09-07 15:15:00,328.03,328.37,327.98,328.26,2035.0,328.03,328.37,327.98,328.26,2035.0
2021-09-07 15:20:00,328.25,328.25,328.04,328.14,2201.0,328.25,328.25,328.04,328.14,2201.0
2021-09-07 15:25:00,328.16,328.32,328.07,328.23,3842.0,328.16,328.32,328.07,328.23,3842.0
2021-09-07 15:30:00,328.15,328.31,327.19,327.19,10726.0,328.15,328.31,327.19,327.19,10726.0
2021-09-07 15:35:00,327.19,327.49,327.12,327.36,3400.0,327.19,327.49,327.12,327.36,3400.0
2021-09-07 15:40:00,327.03,327.32,326.6,326.73,13614.0,327.03,327.32,326.6,326.73,13614.0
2021-09-07 15:45:00,326.72,326.83,326.58,326.59,17628.0,326.72,326.83,326.58,326.59,17628.0
2021-09-07 15:50:00,326.71,327.34,326.5,327.13,21037.0,326.71,327.34,326.5,327.13,21037.0
2021-09-07 15:55:00,327.01,327.46,326.74,327.08,42782.0,327.01,327.46,326.74,327.08,42782.0
2021-09-08 09:30:00,330.22,330.22,327.01,327.92,16329.0,330.22,330.22,327.01,327.92,16329.0
2021-09-08 09:35:00,327.73,327.73,325.62,326.35,9839.0,327.73,327.73,325.62,326.35,9839.0
2021-09-08 09:40:00,326.56,326.9,325.29,325.95,17773.0,326.56,326.9,325.29,325.95,17773.0
2021-09-08 09:45:00,325.99,326.26,325.33,325.4,6301.0,325.99,326.26,325.33,325.4,6301.0
2021-09-08 09:50:00,325.23,326.39,325.23,326.08,4849.0,325.23,326.39,325.23,326.08,4849.0
2021-09-08 09:55:00,326.23,326.39,325.51,325.67,5969.0,326.23,326.39,325.51,325.67,5969.0
2021-09-08 10:00:00,326.01,326.1,324.51,325.21,23146.0,326.01,326.1,324.51,325.21,23146.0
2021-09-08 10:05:00,325.31,325.65,325.1,325.5,3702.0,325.31,325.65,325.1,325.5,3702.0
2021-09-08 10:10:00,324.91,324.93,324.2,324.34,2140.0,324.91,324.93,324.2,324.34,2140.0
2021-09-08 10:15:00,324.34,324.59,323.43,323.93,11410.0,324.34,324.59,323.43,323.93,11410.0
2021-09-08 10:20:00,323.71,324.05,323.51,324.05,3900.0,323.71,324.05,323.51,324.05,3900.0
2021-09-08 10:25:00,323.88,323.9,322.82,322.97,12651.0,323.88,323.9,322.82,322.97,12651.0
2021-09-08 10:30:00,322.86,323.0,322.47,322.98,11300.0,322.86,323.0,322.47,322.98,11300.0
2021-09-08 10:35:00,322.99,323.29,322.79,323.1,9025.0,322.99,323.29,322.79,323.1,9025.0
2021-09-08 10:40:00,323.17,323.23,322.72,322.72,5722.0,323.17,323.23,322.72,322.72,5722.0
2021-09-08 10:45:00,323.05,323.23,322.83,323.0,3998.0,323.05,323.23,322.83,323.0,3998.0
2021-09-08 10:50:00,323.12,323.81,322.88,323.57,7942.0,323.12,323.81,322.88,323.57,7942.0
2021-09-08 10:55:00,323.68,324.48,323.68,324.16,7013.0,323.68,324.48,323.68,324.16,7013.0
2021-09-08 11:00:00,324.04,324.17,323.72,324.17,4250.0,324.04,324.17,323.72,324.17,4250.0
2021-09-08 11:05:00,323.97,324.05,323.58,323.87,2500.0,323.97,324.05,323.58,323.87,2500.0
2021-09-08 11:10:00,323.91,324.49,323.91,324.0,6997.0,323.91,324.49,323.91,324.0,6997.0
2021-09-08 11:15:00,323.81,323.92,323.27,323.44,2713.0,323.81,323.92,323.27,323.44,2713.0
2021-09-08 11:20:00,323.38,323.64,323.28,323.49,2216.0,323.38,323.64,323.28,323.49,2216.0
2021-09-08 11:25:00,323.38,323.76,323.35,323.6,3561.0,323.38,323.76,323.35,323.6,3561.0
2021-09-08 11:30:00,323.77,323.93,323.58,323.82,3411.0,323.77,323.93,323.58,323.82,3411.0
2021-09-08 11:35:00,323.94,324.06,323.68,323.68,2100.0,323.94,324.06,323.68,323.68,2100.0
2021-09-08 11:40:00,323.59,323.69,323.12,323.42,6102.0,323.59,323.69,323.12,323.42,6102.0
2021-09-08 11:45:00,323.26,323.7,323.26,323.49,1900.0,323.26,323.7,323.26,323.49,1900.0
2021-09-08 11:50:00,323.52,323.59,323.45,323.46,1950.0,323.52,323.59,323.45,323.46,1950.0
2021-09-08 11:55:00,323.5,323.5,322.96,322.96,12130.0,323.5,323.5,322.96,322.96,12130.0
2021-09-08 12:00:00,322.94,322.94,322.08,322.13,18860.0,322.94,322.94,322.08,322.13,18860.0
2021-09-08 12:05:00,322.13,322.14,321.77,321.89,6774.0,322.13,322.14,321.77,321.89,6774.0
2021-09-08 12:10:00,321.91,321.99,321.21,321.37,58275.0,321.91,321.99,321.21,321.37,58275.0
2021-09-08 12:15:00,321.36,322.82,321.36,322.62,11191.0,321.36,322.82,321.36,322.62,11191.0
2021-09-08 12:20:00,322.53,322.57,321.92,321.95,4170.0,322.53,322.57,321.92,321.95,4170.0
2021-09-08 12:25:00,322.11,322.19,321.79,321.85,2492.0,322.11,322.19,321.79,321.85,2492.0
2021-09-08 12:30:00,321.92,322.23,321.67,322.23,3250.0,321.92,322.23,321.67,322.23,3250.0
2021-09-08 12:35:00,322.5,322.6,322.31,322.38,2825.0,322.5,322.6,322.31,322.38,2825.0
2021-09-08 12:40:00,322.47,322.63,322.31,322.6,3300.0,322.47,322.63,322.31,322.6,3300.0
2021-09-08 12:45:00,322.7,322.7,322.38,322.5,4742.0,322.7,322.7,322.38,322.5,4742.0
2021-09-08 12:50:00,322.34,322.43,322.0,322.06,1711.0,322.34,322.43,322.0,322.06,1711.0
2021-09-08 12:55:00,322.01,322.19,321.96,321.97,6397.0,322.01,322.19,321.96,321.97,6397.0
2021-09-08 13:00:00,321.91,322.28,321.86,322.1,3445.0,321.91,322.28,321.86,322.1,3445.0
2021-09-08 13:05:00,322.06,322.21,321.98,322.04,2223.0,322.06,322.21,321.98,322.04,2223.0
2021-09-08 13:10:00,321.85,321.91,321.41,321.41,5784.0,321.85,321.91,321.41,321.41,5784.0
2021-09-08 13:15:00,321.4,321.72,321.28,321.72,7070.0,321.4,321.72,321.28,321.72,7070.0
2021-09-08 13:20:00,321.53,321.91,321.52,321.68,1540.0,321.53,321.91,321.52,321.68,1540.0
2021-09-08 13:25:00,321.54,321.82,321.52,321.81,3706.0,321.54,321.82,321.52,321.81,3706.0
2021-09-08 13:30:00,321.76,321.81,321.14,321.14,4489.0,321.76,321.81,321.14,321.14,4489.0
2021-09-08 13:35:00,321.23,321.23,320.36,320.37,7765.0,321.23,321.23,320.36,320.37,7765.0
2021-09-08 13:40:00,320.59,320.71,320.2,320.2,11746.0,320.59,320.71,320.2,320.2,11746.0
2021-09-08 13:45:00,320.22,320.37,320.07,320.17,10104.0,320.22,320.37,320.07,320.17,10104.0
2021-09-08 13:50:00,320.16,320.25,319.09,319.09,15364.0,320.16,320.25,319.09,319.09,15364.0
2021-09-08 13:55:00,319.09,319.81,318.94,319.04,12305.0,319.09,319.81,318.94,319.04,12305.0
2021-09-08 14:00:00,319.13,319.46,318.92,319.18,10767.0,319.13,319.46,318.92,319.18,10767.0
2021-09-08 14:05:00,319.17,319.5,318.09,318.44,17269.0,319.17,319.5,318.09,318.44,17269.0
2021-09-08 14:10:00,318.56,318.66,318.07,318.39,43990.0,318.56,318.66,318.07,318.39,43990.0
2021-09-08 14:15:00,318.46,319.48,318.41,319.16,34203.0,318.46,319.48,318.41,319.16,34203.0
2021-09-08 14:20:00,318.98,319.31,318.64,319.05,6100.0,318.98,319.31,318.64,319.05,6100.0
2021-09-08 14:25:00,318.96,319.0,318.14,318.14,8774.0,318.96,319.0,318.14,318.14,8774.0
2021-09-08 14:30:00,318.13,318.73,318.13,318.45,11816.0,318.13,318.73,318.13,318.45,11816.0
2021-09-08 14:35:00,318.46,319.68,318.46,319.42,6855.0,318.46,319.68,318.46,319.42,6855.0
2021-09-08 14:40:00,319.35,319.91,319.24,319.91,2053.0,319.35,319.91,319.24,319.91,2053.0
2021-09-08 14:45:00,319.83,320.24,319.47,320.15,3815.0,319.83,320.24,319.47,320.15,3815.0
2021-09-08 14:50:00,320.36,320.72,320.21,320.65,4500.0,320.36,320.72,320.21,320.65,4500.0
2021-09-08 14:55:00,320.64,320.83,320.45,320.67,2900.0,320.64,320.83,320.45,320.67,2900.0
2021-09-08 15:00:00,320.75,320.89,320.63,320.89,3933.0,320.75,320.89,320.63,320.89,3933.0
2021-09-08 15:05:00,321.0,321.27,320.88,321.03,3715.0,321.0,321.27,320.88,321.03,3715.0
2021-09-08 15:10:00,321.07,321.16,320.95,321.16,3000.0,321.07,321.16,320.95,321.16,3000.0
2021-09-08 15:15:00,321.09,321.28,320.82,320.92,5280.0,321.09,321.28,320.82,320.92,5280.0
2021-09-08 15:20:00,320.92,321.17,320.85,321.1,2300.0,320.92,321.17,320.85,321.1,2300.0
2021-09-08 15:25:00,321.04,321.21,320.93,320.95,4179.0,321.04,321.21,320.93,320.95,4179.0
2021-09-08 15:30:00,320.98,321.14,320.89,320.97,3327.0,320.98,321.14,320.89,320.97,3327.0
2021-09-08 15:35:00,320.91,321.13,320.78,321.0,6231.0,320.91,321.13,320.78,321.0,6231.0
2021-09-08 15:40:00,321.05,321.19,320.84,321.07,4339.0,321.05,321.19,320.84,321.07,4339.0
2021-09-08 15:45:00,320.97,320.97,320.6,320.89,5572.0,320.97,320.97,320.6,320.89,5572.0
2021-09-08 15:50:00,320.96,321.68,320.93,321.56,33902.0,320.96,321.68,320.93,321.56,33902.0
2021-09-08 15:55:00,321.44,321.56,321.08,321.56,29081.0,321.44,321.56,321.08,321.56,29081.0
2021-09-09 09:30:00,322.0,322.49,319.96,320.32,31955.0,322.0,322.49,319.96,320.32,31955.0
2021-09-09 09:35:00,320.5,321.06,317.78,317.78,37998.0,320.5,321.06,317.78,317.78,37998.0
2021-09-09 09:40:00,317.79,318.73,303.65,305.56,186669.0,317.79,318.73,303.65,305.56,186669.0
2021-09-09 09:45:00,305.37,305.58,300.0,305.57,150722.0,305.37,305.58,300.0,305.57,150722.0
2021-09-09 09:50:00,305.02,306.89,303.24,303.88,63672.0,305.02,306.89,303.24,303.88,63672.0
2021-09-09 09:55:00,303.84,304.86,302.01,302.5,41252.0,303.84,304.86,302.01,302.5,41252.0
2021-09-09 10:00:00,302.55,303.89,302.11,302.32,29197.0,302.55,303.89,302.11,302.32,29197.0
2021-09-09 10:05:00,302.41,302.89,298.0,299.61,83989.0,302.41,302.89,298.0,299.61,83989.0
2021-09-09 10:10:00,299.78,301.5,298.91,300.25,44753.0,299.78,301.5,298.91,300.25,44753.0
2021-09-09 10:15:00,300.23,302.27,300.22,301.93,33552.0,300.23,302.27,300.22,301.93,33552.0
2021-09-09 10:20:00,301.74,304.36,301.74,302.13,55556.0,301.74,304.36,301.74,302.13,55556.0
2021-09-09 10:25:00,302.55,302.73,300.3,301.0,20807.0,302.55,302.73,300.3,301.0,20807.0
2021-09-09 10:30:00,300.7,300.99,299.2,300.38,27677.0,300.7,300.99,299.2,300.38,27677.0
2021-09-09 10:35:00,300.37,301.02,299.79,299.79,15113.0,300.37,301.02,299.79,299.79,15113.0
2021-09-09 10:40:00,299.83,300.56,299.1,299.65,30046.0,299.83,300.56,299.1,299.65,30046.0
2021-09-09 10:45:00,299.67,299.93,298.5,298.89,45996.0,299.67,299.93,298.5,298.89,45996.0
2021-09-09 10:50:00,298.91,299.8,298.37,299.8,14384.0,298.91,299.8,298.37,299.8,14384.0
2021-09-09 10:55:00,299.98,300.42,299.7,300.27,29398.0,299.98,300.42,299.7,300.27,29398.0
2021-09-09 11:00:00,300.28,301.49,300.18,300.82,20320.0,300.28,301.49,300.18,300.82,20320.0
2021-09-09 11:05:00,300.82,301.93,300.78,301.36,28896.0,300.82,301.93,300.78,301.36,28896.0
2021-09-09 11:10:00,301.17,301.36,299.11,299.12,41141.0,301.17,301.36,299.11,299.12,41141.0
2021-09-09 11:15:00,299.15,299.25,297.75,297.75,25086.0,299.15,299.25,297.75,297.75,25086.0
2021-09-09 11:20:00,297.7,298.5,297.55,297.62,20479.0,297.7,298.5,297.55,297.62,20479.0
2021-09-09 11:25:00,297.6,298.65,297.55,298.42,64230.0,297.6,298.65,297.55,298.42,64230.0
2021-09-09 11:30:00,298.34,299.23,297.52,297.79,24097.0,298.34,299.23,297.52,297.79,24097.0
2021-09-09 11:35:00,297.66,298.85,297.07,298.45,28251.0,297.66,298.85,297.07,298.45,28251.0
2021-09-09 11:40:00,298.4,299.36,298.25,299.08,25285.0,298.4,299.36,298.25,299.08,25285.0
2021-09-09 11:45:00,298.92,299.08,297.38,297.52,27709.0,298.92,299.08,297.38,297.52,27709.0
2021-09-09 11:50:00,297.69,297.86,297.27,297.7,13423.0,297.69,297.86,297.27,297.7,13423.0
2021-09-09 11:55:00,297.74,298.46,297.73,298.46,16699.0,297.74,298.46,297.73,298.46,16699.0
2021-09-09 12:00:00,298.37,298.95,298.27,298.38,25510.0,298.37,298.95,298.27,298.38,25510.0
2021-09-09 12:05:00,298.31,298.67,297.8,298.53,17198.0,298.31,298.67,297.8,298.53,17198.0
2021-09-09 12:10:00,298.48,298.63,297.53,297.88,11043.0,298.48,298.63,297.53,297.88,11043.0
2021-09-09 12:15:00,297.87,297.87,297.44,297.72,12020.0,297.87,297.87,297.44,297.72,12020.0
2021-09-09 12:20:00,297.72,297.72,296.37,296.37,26024.0,297.72,297.72,296.37,296.37,26024.0
2021-09-09 12:25:00,296.44,296.81,296.27,296.32,16134.0,296.44,296.81,296.27,296.32,16134.0
2021-09-09 12:30:00,296.42,296.5,296.0,296.36,19590.0,296.42,296.5,296.0,296.36,19590.0
2021-09-09 12:35:00,296.36,296.37,295.22,296.05,31021.0,296.36,296.37,295.22,296.05,31021.0
2021-09-09 12:40:00,296.05,296.13,295.47,295.9,47779.0,296.05,296.13,295.47,295.9,47779.0
2021-09-09 12:45:00,295.93,297.49,295.93,297.15,20484.0,295.93,297.49,295.93,297.15,20484.0
2021-09-09 12:50:00,297.48,298.16,297.1,298.12,15856.0,297.48,298.16,297.1,298.12,15856.0
2021-09-09 12:55:00,298.08,298.59,297.84,298.45,18625.0,298.08,298.59,297.84,298.45,18625.0
2021-09-09 13:00:00,298.32,298.98,298.14,298.48,13472.0,298.32,298.98,298.14,298.48,13472.0
2021-09-09 13:05:00,298.48,298.49,298.0,298.17,7582.0,298.48,298.49,298.0,298.17,7582.0
2021-09-09 13:10:00,298.0,298.09,297.31,297.31,16662.0,298.0,298.09,297.31,297.31,16662.0
2021-09-09 13:15:00,297.47,297.92,297.22,297.23,11443.0,297.47,297.92,297.22,297.23,11443.0
2021-09-09 13:20:00,297.13,297.17,296.61,296.97,9113.0,297.13,297.17,296.61,296.97,9113.0
2021-09-09 13:25:00,297.04,297.04,296.19,296.19,17777.0,297.04,297.04,296.19,296.19,17777.0
2021-09-09 13:30:00,296.1,296.27,295.72,295.84,10511.0,296.1,296.27,295.72,295.84,10511.0
2021-09-09 13:35:00,295.77,296.88,295.74,296.54,15262.0,295.77,296.88,295.74,296.54,15262.0
2021-09-09 13:40:00,296.55,297.64,296.51,297.5,8388.0,296.55,297.64,296.51,297.5,8388.0
2021-09-09 13:45:00,297.44,297.81,297.24,297.24,8751.0,297.44,297.81,297.24,297.24,8751.0
2021-09-09 13:50:00,297.16,297.63,296.61,297.63,12744.0,297.16,297.63,296.61,297.63,12744.0
2021-09-09 13:55:00,297.41,297.65,297.22,297.5,10412.0,297.41,297.65,297.22,297.5,10412.0
2021-09-09 14:00:00,297.55,298.68,297.44,298.68,17621.0,297.55,298.68,297.44,298.68,17621.0
2021-09-09 14:05:00,298.63,299.81,298.6,299.8,23688.0,298.63,299.81,298.6,299.8,23688.0
2021-09-09 14:10:00,299.81,300.26,298.94,298.94,19205.0,299.81,300.26,298.94,298.94,19205.0
2021-09-09 14:15:00,299.2,299.2,298.6,298.91,14533.0,299.2,299.2,298.6,298.91,14533.0
2021-09-09 14:20:00,299.11,299.11,298.59,298.66,14717.0,299.11,299.11,298.59,298.66,14717.0
2021-09-09 14:25:00,298.51,298.65,297.43,297.48,19284.0,298.51,298.65,297.43,297.48,19284.0
2021-09-09 14:30:00,297.49,297.68,297.25,297.59,16241.0,297.49,297.68,297.25,297.59,16241.0
2021-09-09 14:35:00,297.6,298.31,297.6,298.05,7772.0,297.6,298.31,297.6,298.05,7772.0
2021-09-09 14:40:00,298.07,298.33,297.99,298.18,5064.0,298.07,298.33,297.99,298.18,5064.0
2021-09-09 14:45:00,298.36,298.84,298.36,298.78,6527.0,298.36,298.84,298.36,298.78,6527.0
2021-09-09 14:50:00,298.92,299.36,298.46,299.36,5862.0,298.92,299.36,298.46,299.36,5862.0
2021-09-09 14:55:00,299.37,300.17,299.37,300.09,90621.0,299.37,300.17,299.37,300.09,90621.0
2021-09-09 15:00:00,300.07,301.0,300.06,300.6,23463.0,300.07,301.0,300.06,300.6,23463.0
2021-09-09 15:05:00,300.51,301.3,300.51,301.16,10383.0,300.51,301.3,300.51,301.16,10383.0
2021-09-09 15:10:00,301.23,301.8,301.08,301.4,8415.0,301.23,301.8,301.08,301.4,8415.0
2021-09-09 15:15:00,301.46,301.89,301.41,301.5,12104.0,301.46,301.89,301.41,301.5,12104.0
2021-09-09 15:20:00,301.6,302.15,301.58,302.11,29755.0,301.6,302.15,301.58,302.11,29755.0
2021-09-09 15:25:00,302.16,303.0,301.84,302.82,17405.0,302.16,303.0,301.84,302.82,17405.0
2021-09-09 15:30:00,302.82,302.96,301.9,302.02,21740.0,302.82,302.96,301.9,302.02,21740.0
2021-09-09 15:35:00,302.02,302.2,301.42,302.06,19571.0,302.02,302.2,301.42,302.06,19571.0
2021-09-09 15:40:00,302.06,302.31,301.72,302.0,22637.0,302.06,302.31,301.72,302.0,22637.0
2021-09-09 15:45:00,302.0,302.21,301.83,301.96,27130.0,302.0,302.21,301.83,301.96,27130.0
2021-09-09 15:50:00,302.0,302.36,301.51,301.8,58950.0,302.0,302.36,301.51,301.8,58950.0
2021-09-09 15:55:00,301.71,301.84,299.82,300.0,211169.0,301.71,301.84,299.82,300.0,211169.0
2021-09-10 09:30:00,300.37,300.63,298.55,299.77,31738.0,300.37,300.63,298.55,299.77,31738.0
2021-09-10 09:35:00,299.95,300.26,298.6,298.61,12111.0,299.95,300.26,298.6,298.61,12111.0
2021-09-10 09:40:00,298.96,298.96,297.16,297.97,12916.0,298.96,298.96,297.16,297.97,12916.0
2021-09-10 09:45:00,297.96,298.64,297.93,298.02,7898.0,297.96,298.64,297.93,298.02,7898.0
2021-09-10 09:50:00,298.0,298.02,296.31,296.94,11170.0,298.0,298.02,296.31,296.94,11170.0
2021-09-10 09:55:00,297.09,297.29,295.45,295.5,14678.0,297.09,297.29,295.45,295.5,14678.0
2021-09-10 10:00:00,295.53,297.83,295.25,297.08,43111.0,295.53,297.83,295.25,297.08,43111.0
2021-09-10 10:05:00,297.23,297.63,296.29,296.66,14711.0,297.23,297.63,296.29,296.66,14711.0
2021-09-10 10:10:00,296.58,297.04,296.03,297.04,10382.0,296.58,297.04,296.03,297.04,10382.0
2021-09-10 10:15:00,296.86,297.48,296.49,297.06,12928.0,296.86,297.48,296.49,297.06,12928.0
2021-09-10 10:20:00,297.29,299.42,297.25,299.09,16332.0,297.29,299.42,297.25,299.09,16332.0
2021-09-10 10:25:00,298.97,299.42,298.58,298.8,9259.0,298.97,299.42,298.58,298.8,9259.0
2021-09-10 10:30:00,298.65,299.5,298.43,299.48,8281.0,298.65,299.5,298.43,299.48,8281.0
2021-09-10 10:35:00,299.68,300.59,299.54,299.54,9363.0,299.68,300.59,299.54,299.54,9363.0
2021-09-10 10:40:00,299.75,300.0,299.41,299.84,5323.0,299.75,300.0,299.41,299.84,5323.0
2021-09-10 10:45:00,299.61,299.97,299.08,299.27,6538.0,299.61,299.97,299.08,299.27,6538.0
2021-09-10 10:50:00,299.32,299.33,298.55,298.67,7884.0,299.32,299.33,298.55,298.67,7884.0
2021-09-10 10:55:00,298.59,299.5,298.44,299.15,11038.0,298.59,299.5,298.44,299.15,11038.0
2021-09-10 11:00:00,299.35,300.73,299.34,300.34,5661.0,299.35,300.73,299.34,300.34,5661.0
2021-09-10 11:05:00,300.36,300.53,300.01,300.5,5149.0,300.36,300.53,300.01,300.5,5149.0
2021-09-10 11:10:00,300.78,300.78,300.38,300.53,10700.0,300.78,300.78,300.38,300.53,10700.0
2021-09-10 11:15:00,300.57,301.92,300.57,300.61,8674.0,300.57,301.92,300.57,300.61,8674.0
2021-09-10 11:20:00,300.68,300.96,300.3,300.31,6352.0,300.68,300.96,300.3,300.31,6352.0
2021-09-10 11:25:00,300.28,300.74,300.16,300.51,9432.0,300.28,300.74,300.16,300.51,9432.0
2021-09-10 11:30:00,300.51,301.36,300.44,301.36,10332.0,300.51,301.36,300.44,301.36,10332.0
2021-09-10 11:35:00,301.58,301.78,301.38,301.63,1905.0,301.58,301.78,301.38,301.63,1905.0
2021-09-10 11:40:00,301.6,301.61,300.58,300.69,5189.0,301.6,301.61,300.58,300.69,5189.0
2021-09-10 11:45:00,300.45,300.91,299.81,300.66,14009.0,300.45,300.91,299.81,300.66,14009.0
2021-09-10 11:50:00,300.89,300.89,300.65,300.86,1800.0,300.89,300.89,300.65,300.86,1800.0
2021-09-10 11:55:00,300.95,300.95,300.59,300.86,3756.0,300.95,300.95,300.59,300.86,3756.0
2021-09-10 12:00:00,300.76,301.59,300.76,301.58,4091.0,300.76,301.59,300.76,301.58,4091.0
2021-09-10 12:05:00,301.69,302.47,301.69,301.85,5605.0,301.69,302.47,301.69,301.85,5605.0
2021-09-10 12:10:00,301.83,302.05,301.57,301.8,2711.0,301.83,302.05,301.57,301.8,2711.0
2021-09-10 12:15:00,301.96,302.2,300.16,300.26,20008.0,301.96,302.2,300.16,300.26,20008.0
2021-09-10 12:20:00,300.36,301.45,299.97,301.44,27071.0,300.36,301.45,299.97,301.44,27071.0
2021-09-10 12:25:00,301.43,301.87,301.43,301.87,4344.0,301.43,301.87,301.43,301.87,4344.0
2021-09-10 12:30:00,301.57,301.89,301.55,301.77,3759.0,301.57,301.89,301.55,301.77,3759.0
2021-09-10 12:35:00,301.73,302.21,301.63,302.07,5085.0,301.73,302.21,301.63,302.07,5085.0
2021-09-10 12:40:00,302.14,302.16,301.6,301.91,5320.0,302.14,302.16,301.6,301.91,5320.0
2021-09-10 12:45:00,301.98,302.02,301.41,301.41,8459.0,301.98,302.02,301.41,301.41,8459.0
2021-09-10 12:50:00,301.28,301.5,301.03,301.5,1806.0,301.28,301.5,301.03,301.5,1806.0
2021-09-10 12:55:00,301.34,301.34,300.88,300.91,2436.0,301.34,301.34,300.88,300.91,2436.0
2021-09-10 13:00:00,300.89,300.99,300.67,300.88,5228.0,300.89,300.99,300.67,300.88,5228.0
2021-09-10 13:05:00,300.93,301.55,300.92,301.26,7364.0,300.93,301.55,300.92,301.26,7364.0
2021-09-10 13:10:00,301.15,301.2,301.1,301.14,2801.0,301.15,301.2,301.1,301.14,2801.0
2021-09-10 13:15:00,301.26,301.5,301.02,301.1,3861.0,301.26,301.5,301.02,301.1,3861.0
2021-09-10 13:20:00,301.17,301.52,301.17,301.37,5069.0,301.17,301.52,301.17,301.37,5069.0
2021-09-10 13:25:00,301.29,301.45,301.05,301.08,3343.0,301.29,301.45,301.05,301.08,3343.0
2021-09-10 13:30:00,300.96,301.1,300.72,301.0,4618.0,300.96,301.1,300.72,301.0,4618.0
2021-09-10 13:35:00,301.01,301.57,301.01,301.5,3008.0,301.01,301.57,301.01,301.5,3008.0
2021-09-10 13:40:00,301.43,301.58,301.43,301.54,2000.0,301.43,301.58,301.43,301.54,2000.0
2021-09-10 13:45:00,301.59,301.59,301.29,301.44,7444.0,301.59,301.59,301.29,301.44,7444.0
2021-09-10 13:50:00,301.43,301.56,300.73,300.85,12033.0,301.43,301.56,300.73,300.85,12033.0
2021-09-10 13:55:00,301.17,301.17,300.8,300.93,1962.0,301.17,301.17,300.8,300.93,1962.0
2021-09-10 14:00:00,300.93,301.43,300.93,301.32,5036.0,300.93,301.43,300.93,301.32,5036.0
2021-09-10 14:05:00,301.54,301.74,301.51,301.62,1615.0,301.54,301.74,301.51,301.62,1615.0
2021-09-10 14:10:00,301.73,301.73,301.11,301.43,5941.0,301.73,301.73,301.11,301.43,5941.0
2021-09-10 14:15:00,301.38,301.5,300.91,300.93,6703.0,301.38,301.5,300.91,300.93,6703.0
2021-09-10 14:20:00,301.0,301.21,300.95,301.03,3064.0,301.0,301.21,300.95,301.03,3064.0
2021-09-10 14:25:00,301.04,301.07,300.52,300.6,4732.0,301.04,301.07,300.52,300.6,4732.0
2021-09-10 14:30:00,300.67,300.68,300.1,300.38,17606.0,300.67,300.68,300.1,300.38,17606.0
2021-09-10 14:35:00,300.48,300.97,300.18,300.88,4626.0,300.48,300.97,300.18,300.88,4626.0
2021-09-10 14:40:00,300.99,301.64,300.87,301.32,8381.0,300.99,301.64,300.87,301.32,8381.0
2021-09-10 14:45:00,301.36,301.48,301.13,301.37,4489.0,301.36,301.48,301.13,301.37,4489.0
2021-09-10 14:50:00,301.27,301.27,300.45,300.58,5611.0,301.27,301.27,300.45,300.58,5611.0
2021-09-10 14:55:00,300.56,300.68,300.26,300.47,4405.0,300.56,300.68,300.26,300.47,4405.0
2021-09-10 15:00:00,300.5,301.15,300.42,300.94,4322.0,300.5,301.15,300.42,300.94,4322.0
2021-09-10 15:05:00,300.98,301.33,300.85,300.85,2889.0,300.98,301.33,300.85,300.85,2889.0
2021-09-10 15:10:00,300.86,300.86,300.46,300.69,2246.0,300.86,300.86,300.46,300.69,2246.0
2021-09-10 15:15:00,300.78,300.8,300.39,300.58,4664.0,300.78,300.8,300.39,300.58,4664.0
2021-09-10 15:20:00,300.74,300.74,300.12,300.28,8363.0,300.74,300.74,300.12,300.28,8363.0
2021-09-10 15:25:00,300.41,300.59,300.16,300.23,3709.0,300.41,300.59,300.16,300.23,3709.0
2021-09-10 15:30:00,300.35,300.89,300.26,300.76,10498.0,300.35,300.89,300.26,300.76,10498.0
2021-09-10 15:35:00,300.86,300.93,300.56,300.67,3604.0,300.86,300.93,300.56,300.67,3604.0
2021-09-10 15:40:00,300.61,300.97,300.52,300.75,14397.0,300.61,300.97,300.52,300.75,14397.0
2021-09-10 15:45:00,300.74,300.77,300.2,300.25,6763.0,300.74,300.77,300.2,300.25,6763.0
2021-09-10 15:50:00,300.25,300.3,299.71,299.94,22322.0,300.25,300.3,299.71,299.94,22322.0
2021-09-10 15:55:00,299.82,300.14,299.66,299.89,47252.0,299.82,300.14,299.66,299.89,47252.0
2021-09-13 09:30:00,303.05,303.8,301.23,301.23,17012.0,303.05,303.8,301.23,301.23,17012.0
2021-09-13 09:35:00,301.57,301.86,300.86,301.86,2680.0,301.57,301.86,300.86,301.86,2680.0
2021-09-13 09:40:00,301.75,303.04,301.71,303.04,10281.0,301.75,303.04,301.71,303.04,10281.0
2021-09-13 09:45:00,303.22,304.21,302.84,303.82,6770.0,303.22,304.21,302.84,303.82,6770.0
2021-09-13 09:50:00,303.8,304.42,303.21,304.23,7149.0,303.8,304.42,303.21,304.23,7149.0
2021-09-13 09:55:00,304.53,304.8,303.67,304.37,5458.0,304.53,304.8,303.67,304.37,5458.0
2021-09-13 10:00:00,304.18,305.15,304.02,305.15,13887.0,304.18,305.15,304.02,305.15,13887.0
2021-09-13 10:05:00,304.75,305.76,304.64,304.8,5340.0,304.75,305.76,304.64,304.8,5340.0
2021-09-13 10:10:00,304.86,305.39,303.69,303.73,5000.0,304.86,305.39,303.69,303.73,5000.0
2021-09-13 10:15:00,303.75,304.29,303.33,304.21,7442.0,303.75,304.29,303.33,304.21,7442.0
2021-09-13 10:20:00,304.44,304.61,304.04,304.3,2969.0,304.44,304.61,304.04,304.3,2969.0
2021-09-13 10:25:00,304.25,304.8,304.01,304.48,4157.0,304.25,304.8,304.01,304.48,4157.0
2021-09-13 10:30:00,304.39,305.4,304.32,305.22,3215.0,304.39,305.4,304.32,305.22,3215.0
2021-09-13 10:35:00,305.28,306.46,305.27,306.19,5076.0,305.28,306.46,305.27,306.19,5076.0
2021-09-13 10:40:00,306.11,306.27,305.6,305.68,2779.0,306.11,306.27,305.6,305.68,2779.0
2021-09-13 10:45:00,304.8,305.68,304.22,304.48,4522.0,304.8,305.68,304.22,304.48,4522.0
2021-09-13 10:50:00,304.25,304.27,303.45,303.46,1802.0,304.25,304.27,303.45,303.46,1802.0
2021-09-13 10:55:00,303.32,303.38,302.31,302.31,3917.0,303.32,303.38,302.31,302.31,3917.0
2021-09-13 11:00:00,302.27,302.27,300.37,300.85,10542.0,302.27,302.27,300.37,300.85,10542.0
2021-09-13 11:05:00,300.88,300.97,300.35,300.43,2101.0,300.88,300.97,300.35,300.43,2101.0
2021-09-13 11:10:00,300.25,300.62,300.0,300.62,3938.0,300.25,300.62,300.0,300.62,3938.0
2021-09-13 11:15:00,300.7,300.81,300.52,300.52,1657.0,300.7,300.81,300.52,300.52,1657.0
2021-09-13 11:20:00,300.73,301.72,300.73,301.63,4472.0,300.73,301.72,300.73,301.63,4472.0
2021-09-13 11:25:00,301.52,301.73,301.34,301.6,2759.0,301.52,301.73,301.34,301.6,2759.0
2021-09-13 11:30:00,301.74,302.65,301.69,302.57,4494.0,301.74,302.65,301.69,302.57,4494.0
2021-09-13 11:35:00,302.48,302.84,302.08,302.81,2425.0,302.48,302.84,302.08,302.81,2425.0
2021-09-13 11:40:00,302.85,303.99,302.62,303.99,3429.0,302.85,303.99,302.62,303.99,3429.0
2021-09-13 11:45:00,304.03,304.53,304.02,304.43,3745.0,304.03,304.53,304.02,304.43,3745.0
2021-09-13 11:50:00,304.19,304.79,304.19,304.69,4602.0,304.19,304.79,304.19,304.69,4602.0
2021-09-13 11:55:00,304.62,305.0,304.56,304.56,4553.0,304.62,305.0,304.56,304.56,4553.0
2021-09-13 12:00:00,304.61,305.0,304.6,305.0,1124.0,304.61,305.0,304.6,305.0,1124.0
2021-09-13 12:05:00,305.0,305.51,304.9,305.25,3046.0,305.0,305.51,304.9,305.25,3046.0
2021-09-13 12:10:00,305.09,305.34,304.88,305.01,3149.0,305.09,305.34,304.88,305.01,3149.0
2021-09-13 12:15:00,304.81,305.01,304.81,304.98,1098.0,304.81,305.01,304.81,304.98,1098.0
2021-09-13 12:20:00,304.92,305.37,304.86,305.37,1847.0,304.92,305.37,304.86,305.37,1847.0
2021-09-13 12:25:00,305.18,305.32,305.03,305.05,1205.0,305.18,305.32,305.03,305.05,1205.0
2021-09-13 12:30:00,305.27,305.31,304.9,304.99,3064.0,305.27,305.31,304.9,304.99,3064.0
2021-09-13 12:35:00,304.85,305.19,304.47,305.08,9204.0,304.85,305.19,304.47,305.08,9204.0
2021-09-13 12:40:00,305.2,305.21,304.53,304.63,3390.0,305.2,305.21,304.53,304.63,3390.0
2021-09-13 12:45:00,304.63,304.92,304.55,304.92,7514.0,304.63,304.92,304.55,304.92,7514.0
2021-09-13 12:50:00,304.83,305.3,304.74,305.03,9648.0,304.83,305.3,304.74,305.03,9648.0
2021-09-13 12:55:00,305.02,305.02,304.83,304.83,5088.0,305.02,305.02,304.83,304.83,5088.0
2021-09-13 13:00:00,304.96,305.24,304.9,305.07,3421.0,304.96,305.24,304.9,305.07,3421.0
2021-09-13 13:05:00,305.09,305.17,304.66,304.66,3271.0,305.09,305.17,304.66,304.66,3271.0
2021-09-13 13:10:00,304.53,304.69,304.41,304.66,2705.0,304.53,304.69,304.41,304.66,2705.0
2021-09-13 13:15:00,304.58,304.81,304.09,304.55,7196.0,304.58,304.81,304.09,304.55,7196.0
2021-09-13 13:20:00,304.42,304.44,304.15,304.24,2730.0,304.42,304.44,304.15,304.24,2730.0
2021-09-13 13:25:00,304.16,304.24,303.53,303.66,6826.0,304.16,304.24,303.53,303.66,6826.0
2021-09-13 13:30:00,303.5,303.65,303.06,303.35,1638.0,303.5,303.65,303.06,303.35,1638.0
2021-09-13 13:35:00,303.31,303.31,302.78,302.81,2000.0,303.31,303.31,302.78,302.81,2000.0
2021-09-13 13:40:00,302.69,302.86,302.01,302.05,3337.0,302.69,302.86,302.01,302.05,3337.0
2021-09-13 13:45:00,302.06,302.43,302.06,302.22,1360.0,302.06,302.43,302.06,302.22,1360.0
2021-09-13 13:50:00,302.0,302.0,301.8,301.8,400.0,302.0,302.0,301.8,301.8,400.0
2021-09-13 13:55:00,301.77,301.86,301.56,301.72,1208.0,301.77,301.86,301.56,301.72,1208.0
2021-09-13 14:00:00,301.51,302.37,301.37,302.37,3700.0,301.51,302.37,301.37,302.37,3700.0
2021-09-13 14:05:00,302.48,302.48,302.18,302.29,1355.0,302.48,302.48,302.18,302.29,1355.0
2021-09-13 14:10:00,301.81,301.94,301.81,301.91,800.0,301.81,301.94,301.81,301.91,800.0
2021-09-13 14:15:00,301.8,302.14,301.66,302.13,1744.0,301.8,302.14,301.66,302.13,1744.0
2021-09-13 14:20:00,301.95,302.01,301.93,302.0,550.0,301.95,302.01,301.93,302.0,550.0
2021-09-13 14:25:00,302.24,302.67,302.16,302.23,4259.0,302.24,302.67,302.16,302.23,4259.0
2021-09-13 14:30:00,302.17,302.2,301.99,301.99,1212.0,302.17,302.2,301.99,301.99,1212.0
2021-09-13 14:35:00,302.06,302.06,301.78,301.9,1200.0,302.06,302.06,301.78,301.9,1200.0
2021-09-13 14:40:00,302.02,302.02,301.11,301.2,3965.0,302.02,302.02,301.11,301.2,3965.0
2021-09-13 14:45:00,301.0,301.17,301.0,301.17,300.0,301.0,301.17,301.0,301.17,300.0
2021-09-13 14:50:00,301.14,301.2,301.05,301.05,1700.0,301.14,301.2,301.05,301.05,1700.0
2021-09-13 14:55:00,301.21,301.39,301.2,301.31,6241.0,301.21,301.39,301.2,301.31,6241.0
2021-09-13 15:00:00,301.11,301.11,300.6,300.69,3550.0,301.11,301.11,300.6,300.69,3550.0
2021-09-13 15:05:00,300.76,301.05,300.76,301.05,5106.0,300.76,301.05,300.76,301.05,5106.0
2021-09-13 15:10:00,301.33,301.61,301.33,301.5,727.0,301.33,301.61,301.33,301.5,727.0
2021-09-13 15:15:00,301.69,301.82,301.56,301.65,800.0,301.69,301.82,301.56,301.65,800.0
2021-09-13 15:20:00,301.81,302.02,301.62,301.72,1900.0,301.81,302.02,301.62,301.72,1900.0
2021-09-13 15:25:00,301.56,301.84,301.48,301.84,1340.0,301.56,301.84,301.48,301.84,1340.0
2021-09-13 15:30:00,301.67,302.19,301.67,301.95,5900.0,301.67,302.19,301.67,301.95,5900.0
2021-09-13 15:35:00,301.85,301.96,301.77,301.88,3572.0,301.85,301.96,301.77,301.88,3572.0
2021-09-13 15:40:00,301.67,301.72,301.27,301.41,5704.0,301.67,301.72,301.27,301.41,5704.0
2021-09-13 15:45:00,301.48,301.6,301.22,301.5,6370.0,301.48,301.6,301.22,301.5,6370.0
2021-09-13 15:50:00,301.53,301.96,301.48,301.73,9003.0,301.53,301.96,301.48,301.73,9003.0
2021-09-13 15:55:00,301.69,302.09,301.63,301.71,19566.0,301.69,302.09,301.63,301.71,19566.0
2021-09-14 09:30:00,301.68,301.68,300.2,300.86,23620.0,301.68,301.68,300.2,300.86,23620.0
2021-09-14 09:35:00,300.65,301.58,298.6,298.8,16070.0,300.65,301.58,298.6,298.8,16070.0
2021-09-14 09:40:00,298.95,301.24,298.88,300.9,10013.0,298.95,301.24,298.88,300.9,10013.0
2021-09-14 09:45:00,300.47,301.47,300.31,301.47,4982.0,300.47,301.47,300.31,301.47,4982.0
2021-09-14 09:50:00,301.41,301.98,300.69,300.73,10291.0,301.41,301.98,300.69,300.73,10291.0
2021-09-14 09:55:00,300.73,300.95,299.66,299.66,3700.0,300.73,300.95,299.66,299.66,3700.0
2021-09-14 10:00:00,299.78,300.37,299.23,299.52,7433.0,299.78,300.37,299.23,299.52,7433.0
2021-09-14 10:05:00,299.43,299.73,298.82,298.82,5077.0,299.43,299.73,298.82,298.82,5077.0
2021-09-14 10:10:00,298.65,298.75,298.4,298.56,4211.0,298.65,298.75,298.4,298.56,4211.0
2021-09-14 10:15:00,298.44,299.61,298.43,299.42,7751.0,298.44,299.61,298.43,299.42,7751.0
2021-09-14 10:20:00,299.11,299.35,298.75,299.02,5521.0,299.11,299.35,298.75,299.02,5521.0
2021-09-14 10:25:00,299.16,299.76,298.76,299.62,5576.0,299.16,299.76,298.76,299.62,5576.0
2021-09-14 10:30:00,299.38,299.61,298.97,298.97,3100.0,299.38,299.61,298.97,298.97,3100.0
2021-09-14 10:35:00,298.96,299.42,298.87,299.19,3322.0,298.96,299.42,298.87,299.19,3322.0
2021-09-14 10:40:00,298.87,299.33,298.87,299.11,2156.0,298.87,299.33,298.87,299.11,2156.0
2021-09-14 10:45:00,299.04,299.08,298.4,298.4,3694.0,299.04,299.08,298.4,298.4,3694.0
2021-09-14 10:50:00,298.34,298.35,297.7,297.91,11389.0,298.34,298.35,297.7,297.91,11389.0
2021-09-14 10:55:00,297.95,298.17,297.19,298.17,9265.0,297.95,298.17,297.19,298.17,9265.0
2021-09-14 11:00:00,298.18,298.32,297.98,298.31,2695.0,298.18,298.32,297.98,298.31,2695.0
2021-09-14 11:05:00,298.35,298.56,298.28,298.48,2321.0,298.35,298.56,298.28,298.48,2321.0
2021-09-14 11:10:00,298.25,298.87,298.03,298.38,3035.0,298.25,298.87,298.03,298.38,3035.0
2021-09-14 11:15:00,298.38,298.59,298.31,298.59,1950.0,298.38,298.59,298.31,298.59,1950.0
2021-09-14 11:20:00,298.58,298.58,298.11,298.53,3000.0,298.58,298.58,298.11,298.53,3000.0
2021-09-14 11:25:00,298.59,298.79,298.16,298.44,2700.0,298.59,298.79,298.16,298.44,2700.0
2021-09-14 11:30:00,298.44,298.44,297.64,298.22,5478.0,298.44,298.44,297.64,298.22,5478.0
2021-09-14 11:35:00,298.36,298.53,298.0,298.0,2874.0,298.36,298.53,298.0,298.0,2874.0
2021-09-14 11:40:00,298.09,298.53,298.03,298.33,6734.0,298.09,298.53,298.03,298.33,6734.0
2021-09-14 11:45:00,298.47,298.57,298.08,298.45,6036.0,298.47,298.57,298.08,298.45,6036.0
2021-09-14 11:50:00,298.51,298.55,298.0,298.04,6092.0,298.51,298.55,298.0,298.04,6092.0
2021-09-14 11:55:00,298.08,298.08,297.49,297.68,5126.0,298.08,298.08,297.49,297.68,5126.0
2021-09-14 12:00:00,297.59,297.66,297.32,297.32,5880.0,297.59,297.66,297.32,297.32,5880.0
2021-09-14 12:05:00,297.35,297.46,297.15,297.15,4900.0,297.35,297.46,297.15,297.15,4900.0
2021-09-14 12:10:00,297.32,297.72,297.26,297.72,8408.0,297.32,297.72,297.26,297.72,8408.0
2021-09-14 12:15:00,297.75,297.83,297.23,297.37,3300.0,297.75,297.83,297.23,297.37,3300.0
2021-09-14 12:20:00,297.35,297.51,297.15,297.27,10983.0,297.35,297.51,297.15,297.27,10983.0
2021-09-14 12:25:00,297.2,297.26,296.65,296.75,8515.0,297.2,297.26,296.65,296.75,8515.0
2021-09-14 12:30:00,296.73,297.07,296.22,296.49,23401.0,296.73,297.07,296.22,296.49,23401.0
2021-09-14 12:35:00,296.5,296.91,296.38,296.46,6434.0,296.5,296.91,296.38,296.46,6434.0
2021-09-14 12:40:00,296.43,296.5,296.02,296.04,8110.0,296.43,296.5,296.02,296.04,8110.0
2021-09-14 12:45:00,296.1,296.24,295.98,296.07,4384.0,296.1,296.24,295.98,296.07,4384.0
2021-09-14 12:50:00,296.04,296.22,295.98,296.0,2150.0,296.04,296.22,295.98,296.0,2150.0
2021-09-14 12:55:00,295.82,296.0,295.75,295.85,5327.0,295.82,296.0,295.75,295.85,5327.0
2021-09-14 13:00:00,295.93,295.98,295.65,295.65,2145.0,295.93,295.98,295.65,295.65,2145.0
2021-09-14 13:05:00,295.65,295.71,294.84,294.99,13942.0,295.65,295.71,294.84,294.99,13942.0
2021-09-14 13:10:00,294.96,295.13,294.34,295.13,7723.0,294.96,295.13,294.34,295.13,7723.0
2021-09-14 13:15:00,294.72,295.12,294.65,294.68,4591.0,294.72,295.12,294.65,294.68,4591.0
2021-09-14 13:20:00,294.74,295.0,294.58,294.86,5883.0,294.74,295.0,294.58,294.86,5883.0
2021-09-14 13:25:00,294.98,295.8,294.98,295.71,3360.0,294.98,295.8,294.98,295.71,3360.0
2021-09-14 13:30:00,295.57,296.19,295.57,296.13,3988.0,295.57,296.19,295.57,296.13,3988.0
2021-09-14 13:35:00,296.01,296.57,296.01,296.46,2850.0,296.01,296.57,296.01,296.46,2850.0
2021-09-14 13:40:00,296.42,296.44,296.15,296.18,2314.0,296.42,296.44,296.15,296.18,2314.0
2021-09-14 13:45:00,296.17,296.68,296.16,296.43,10601.0,296.17,296.68,296.16,296.43,10601.0
2021-09-14 13:50:00,296.22,296.22,295.86,296.02,21341.0,296.22,296.22,295.86,296.02,21341.0
2021-09-14 13:55:00,296.1,296.1,295.66,295.77,13326.0,296.1,296.1,295.66,295.77,13326.0
2021-09-14 14:00:00,295.78,296.2,295.78,296.0,5005.0,295.78,296.2,295.78,296.0,5005.0
2021-09-14 14:05:00,296.26,296.56,296.26,296.43,19943.0,296.26,296.56,296.26,296.43,19943.0
2021-09-14 14:10:00,296.44,296.44,296.17,296.17,1349.0,296.44,296.44,296.17,296.17,1349.0
2021-09-14 14:15:00,296.28,296.6,296.24,296.49,2723.0,296.28,296.6,296.24,296.49,2723.0
2021-09-14 14:20:00,296.39,296.5,296.16,296.19,2810.0,296.39,296.5,296.16,296.19,2810.0
2021-09-14 14:25:00,296.23,296.51,296.08,296.32,3929.0,296.23,296.51,296.08,296.32,3929.0
2021-09-14 14:30:00,296.37,296.47,295.97,295.97,5881.0,296.37,296.47,295.97,295.97,5881.0
2021-09-14 14:35:00,295.91,295.91,295.65,295.66,3469.0,295.91,295.91,295.65,295.66,3469.0
2021-09-14 14:40:00,295.73,295.74,295.15,295.49,9710.0,295.73,295.74,295.15,295.49,9710.0
2021-09-14 14:45:00,295.23,296.49,295.16,296.33,12191.0,295.23,296.49,295.16,296.33,12191.0
2021-09-14 14:50:00,296.28,296.98,296.24,296.97,5804.0,296.28,296.98,296.24,296.97,5804.0
2021-09-14 14:55:00,296.72,296.84,296.66,296.84,1714.0,296.72,296.84,296.66,296.84,1714.0
2021-09-14 15:00:00,296.71,296.71,296.11,296.11,2260.0,296.71,296.71,296.11,296.11,2260.0
2021-09-14 15:05:00,296.07,296.51,296.05,296.4,2200.0,296.07,296.51,296.05,296.4,2200.0
2021-09-14 15:10:00,296.33,296.41,296.1,296.13,3118.0,296.33,296.41,296.1,296.13,3118.0
2021-09-14 15:15:00,296.14,296.76,295.89,296.57,8766.0,296.14,296.76,295.89,296.57,8766.0
2021-09-14 15:20:00,296.4,296.57,296.09,296.56,5612.0,296.4,296.57,296.09,296.56,5612.0
2021-09-14 15:25:00,296.48,296.48,296.11,296.3,4466.0,296.48,296.48,296.11,296.3,4466.0
2021-09-14 15:30:00,296.16,296.9,296.13,296.9,4186.0,296.16,296.9,296.13,296.9,4186.0
2021-09-14 15:35:00,296.94,297.31,296.7,297.19,6284.0,296.94,297.31,296.7,297.19,6284.0
2021-09-14 15:40:00,297.18,297.18,296.59,296.78,7164.0,297.18,297.18,296.59,296.78,7164.0
2021-09-14 15:45:00,296.78,296.97,296.57,296.79,7043.0,296.78,296.97,296.57,296.79,7043.0
2021-09-14 15:50:00,296.64,296.79,295.69,295.74,25241.0,296.64,296.79,295.69,295.74,25241.0
2021-09-14 15:55:00,295.7,296.22,295.65,295.94,38483.0,295.7,296.22,295.65,295.94,38483.0
2021-09-15 09:30:00,299.13,299.39,296.36,297.63,25258.0,299.13,299.39,296.36,297.63,25258.0
2021-09-15 09:35:00,297.61,298.05,296.53,297.3,20840.0,297.61,298.05,296.53,297.3,20840.0
2021-09-15 09:40:00,297.37,298.59,297.33,298.0,17994.0,297.37,298.59,297.33,298.0,17994.0
2021-09-15 09:45:00,297.95,298.36,297.67,297.88,21805.0,297.95,298.36,297.67,297.88,21805.0
2021-09-15 09:50:00,297.89,299.43,297.78,299.18,23168.0,297.89,299.43,297.78,299.18,23168.0
2021-09-15 09:55:00,299.15,299.45,298.47,298.73,16750.0,299.15,299.45,298.47,298.73,16750.0
2021-09-15 10:00:00,298.81,298.94,297.98,298.18,6393.0,298.81,298.94,297.98,298.18,6393.0
2021-09-15 10:05:00,298.11,298.66,297.89,298.66,9689.0,298.11,298.66,297.89,298.66,9689.0
2021-09-15 10:10:00,298.43,301.21,298.43,300.84,13066.0,298.43,301.21,298.43,300.84,13066.0
2021-09-15 10:15:00,300.6,301.09,300.35,301.09,9722.0,300.6,301.09,300.35,301.09,9722.0
2021-09-15 10:20:00,301.06,301.2,300.33,300.48,3415.0,301.06,301.2,300.33,300.48,3415.0
2021-09-15 10:25:00,300.54,300.54,300.12,300.16,1284.0,300.54,300.54,300.12,300.16,1284.0
2021-09-15 10:30:00,300.33,301.15,300.33,300.84,3601.0,300.33,301.15,300.33,300.84,3601.0
2021-09-15 10:35:00,300.85,300.86,300.65,300.66,2104.0,300.85,300.86,300.65,300.66,2104.0
2021-09-15 10:40:00,300.51,300.53,300.0,300.08,9796.0,300.51,300.53,300.0,300.08,9796.0
2021-09-15 10:45:00,299.85,300.1,299.72,300.1,6899.0,299.85,300.1,299.72,300.1,6899.0
2021-09-15 10:50:00,300.18,300.44,299.66,299.66,2768.0,300.18,300.44,299.66,299.66,2768.0
2021-09-15 10:55:00,299.63,299.98,299.48,299.81,4441.0,299.63,299.98,299.48,299.81,4441.0
2021-09-15 11:00:00,299.9,299.94,299.5,299.8,8865.0,299.9,299.94,299.5,299.8,8865.0
2021-09-15 11:05:00,299.9,300.17,299.5,299.51,12203.0,299.9,300.17,299.5,299.51,12203.0
2021-09-15 11:10:00,299.5,299.96,299.5,299.89,6181.0,299.5,299.96,299.5,299.89,6181.0
2021-09-15 11:15:00,300.0,300.67,299.95,300.53,2679.0,300.0,300.67,299.95,300.53,2679.0
2021-09-15 11:20:00,300.76,300.81,300.41,300.41,2816.0,300.76,300.81,300.41,300.41,2816.0
2021-09-15 11:25:00,300.41,301.16,300.41,300.8,13292.0,300.41,301.16,300.41,300.8,13292.0
2021-09-15 11:30:00,300.86,302.02,300.82,301.72,12863.0,300.86,302.02,300.82,301.72,12863.0
2021-09-15 11:35:00,301.76,302.24,301.62,301.63,3787.0,301.76,302.24,301.62,301.63,3787.0
2021-09-15 11:40:00,301.75,301.97,301.28,301.88,3232.0,301.75,301.97,301.28,301.88,3232.0
2021-09-15 11:45:00,301.74,302.09,301.66,302.04,3799.0,301.74,302.09,301.66,302.04,3799.0
2021-09-15 11:50:00,302.05,302.21,301.81,301.81,3590.0,302.05,302.21,301.81,301.81,3590.0
2021-09-15 11:55:00,301.77,302.23,301.65,302.2,5691.0,301.77,302.23,301.65,302.2,5691.0
2021-09-15 12:00:00,302.2,302.2,301.31,301.31,7336.0,302.2,302.2,301.31,301.31,7336.0
2021-09-15 12:05:00,301.35,301.53,301.29,301.45,2608.0,301.35,301.53,301.29,301.45,2608.0
2021-09-15 12:10:00,301.45,301.59,301.36,301.46,3123.0,301.45,301.59,301.36,301.46,3123.0
2021-09-15 12:15:00,301.41,301.41,301.19,301.28,1830.0,301.41,301.41,301.19,301.28,1830.0
2021-09-15 12:20:00,301.28,301.48,301.11,301.44,4144.0,301.28,301.48,301.11,301.44,4144.0
2021-09-15 12:25:00,301.47,301.86,301.28,301.29,4205.0,301.47,301.86,301.28,301.29,4205.0
2021-09-15 12:30:00,301.16,301.16,300.79,300.94,4839.0,301.16,301.16,300.79,300.94,4839.0
2021-09-15 12:35:00,301.04,301.12,300.68,301.03,1900.0,301.04,301.12,300.68,301.03,1900.0
2021-09-15 12:40:00,301.01,301.53,301.01,301.15,2489.0,301.01,301.53,301.01,301.15,2489.0
2021-09-15 12:45:00,301.2,301.34,300.65,300.86,2360.0,301.2,301.34,300.65,300.86,2360.0
2021-09-15 12:50:00,300.96,301.29,300.85,301.08,2000.0,300.96,301.29,300.85,301.08,2000.0
2021-09-15 12:55:00,301.17,301.4,301.0,301.1,1430.0,301.17,301.4,301.0,301.1,1430.0
2021-09-15 13:00:00,301.35,301.55,301.33,301.55,2064.0,301.35,301.55,301.33,301.55,2064.0
2021-09-15 13:05:00,301.7,301.78,301.45,301.58,3730.0,301.7,301.78,301.45,301.58,3730.0
2021-09-15 13:10:00,301.58,302.09,301.54,301.93,2719.0,301.58,302.09,301.54,301.93,2719.0
2021-09-15 13:15:00,301.95,302.14,301.82,302.14,1902.0,301.95,302.14,301.82,302.14,1902.0
2021-09-15 13:20:00,302.09,302.23,301.9,302.2,5387.0,302.09,302.23,301.9,302.2,5387.0
2021-09-15 13:25:00,302.18,302.29,301.61,302.06,6912.0,302.18,302.29,301.61,302.06,6912.0
2021-09-15 13:30:00,302.11,302.38,302.03,302.34,5833.0,302.11,302.38,302.03,302.34,5833.0
2021-09-15 13:35:00,302.25,302.31,302.17,302.18,1837.0,302.25,302.31,302.17,302.18,1837.0
2021-09-15 13:40:00,302.31,302.38,301.95,301.99,5843.0,302.31,302.38,301.95,301.99,5843.0
2021-09-15 13:45:00,302.03,302.13,301.63,301.93,2407.0,302.03,302.13,301.63,301.93,2407.0
2021-09-15 13:50:00,302.09,302.39,302.08,302.29,4507.0,302.09,302.39,302.08,302.29,4507.0
2021-09-15 13:55:00,302.35,302.42,301.78,301.78,5326.0,302.35,302.42,301.78,301.78,5326.0
2021-09-15 14:00:00,301.71,301.71,301.32,301.67,3329.0,301.71,301.71,301.32,301.67,3329.0
2021-09-15 14:05:00,301.71,302.09,301.71,301.87,1789.0,301.71,302.09,301.71,301.87,1789.0
2021-09-15 14:10:00,301.89,301.91,301.32,301.46,3310.0,301.89,301.91,301.32,301.46,3310.0
2021-09-15 14:15:00,301.42,302.21,301.41,302.1,5076.0,301.42,302.21,301.41,302.1,5076.0
2021-09-15 14:20:00,302.17,302.17,301.71,301.81,2507.0,302.17,302.17,301.71,301.81,2507.0
2021-09-15 14:25:00,301.71,302.2,301.71,302.09,3848.0,301.71,302.2,301.71,302.09,3848.0
2021-09-15 14:30:00,302.18,302.31,301.76,301.82,5053.0,302.18,302.31,301.76,301.82,5053.0
2021-09-15 14:35:00,301.84,302.16,301.81,302.02,3615.0,301.84,302.16,301.81,302.02,3615.0
2021-09-15 14:40:00,302.06,302.18,301.45,301.45,7229.0,302.06,302.18,301.45,301.45,7229.0
2021-09-15 14:45:00,301.71,302.02,301.71,301.95,4856.0,301.71,302.02,301.71,301.95,4856.0
2021-09-15 14:50:00,302.0,302.05,301.43,301.43,5300.0,302.0,302.05,301.43,301.43,5300.0
2021-09-15 14:55:00,301.33,301.51,301.3,301.37,4884.0,301.33,301.51,301.3,301.37,4884.0
2021-09-15 15:00:00,301.46,301.61,301.36,301.56,5055.0,301.46,301.61,301.36,301.56,5055.0
2021-09-15 15:05:00,301.56,301.6,300.16,300.47,20488.0,301.56,301.6,300.16,300.47,20488.0
2021-09-15 15:10:00,300.55,301.08,300.55,301.07,2400.0,300.55,301.08,300.55,301.07,2400.0
2021-09-15 15:15:00,300.97,301.34,300.76,301.22,5007.0,300.97,301.34,300.76,301.22,5007.0
2021-09-15 15:20:00,301.22,301.22,300.64,300.78,6376.0,301.22,301.22,300.64,300.78,6376.0
2021-09-15 15:25:00,300.68,301.05,300.52,300.58,4317.0,300.68,301.05,300.52,300.58,4317.0
2021-09-15 15:30:00,300.58,301.12,300.52,300.56,10866.0,300.58,301.12,300.52,300.56,10866.0
2021-09-15 15:35:00,300.72,300.93,300.62,300.92,6140.0,300.72,300.93,300.62,300.92,6140.0
2021-09-15 15:40:00,300.81,300.99,300.61,300.7,8770.0,300.81,300.99,300.61,300.7,8770.0
2021-09-15 15:45:00,300.74,300.91,300.64,300.69,7756.0,300.74,300.91,300.64,300.69,7756.0
2021-09-15 15:50:00,300.62,300.72,299.61,299.64,22565.0,300.62,300.72,299.61,299.64,22565.0
2021-09-15 15:55:00,299.62,299.62,298.74,299.19,46558.0,299.62,299.62,298.74,299.19,46558.0
2021-09-16 09:30:00,300.79,301.49,298.47,300.59,12092.0,300.79,301.49,298.47,300.59,12092.0
2021-09-16 09:35:00,299.36,301.88,299.36,301.88,8521.0,299.36,301.88,299.36,301.88,8521.0
2021-09-16 09:40:00,301.77,302.93,301.45,302.9,6654.0,301.77,302.93,301.45,302.9,6654.0
2021-09-16 09:45:00,302.61,302.61,299.6,300.59,8844.0,302.61,302.61,299.6,300.59,8844.0
2021-09-16 09:50:00,300.04,300.38,299.49,300.38,2273.0,300.04,300.38,299.49,300.38,2273.0
2021-09-16 09:55:00,300.43,300.62,299.65,299.85,2891.0,300.43,300.62,299.65,299.85,2891.0
2021-09-16 10:00:00,299.9,299.9,298.52,298.9,5336.0,299.9,299.9,298.52,298.9,5336.0
2021-09-16 10:05:00,298.85,299.64,298.29,298.85,3218.0,298.85,299.64,298.29,298.85,3218.0
2021-09-16 10:10:00,298.87,299.45,298.8,299.04,3005.0,298.87,299.45,298.8,299.04,3005.0
2021-09-16 10:15:00,299.46,299.46,298.75,298.8,2647.0,299.46,299.46,298.75,298.8,2647.0
2021-09-16 10:20:00,298.68,298.68,297.74,298.12,4844.0,298.68,298.68,297.74,298.12,4844.0
2021-09-16 10:25:00,297.67,298.46,297.51,298.46,4050.0,297.67,298.46,297.51,298.46,4050.0
2021-09-16 10:30:00,298.04,298.72,297.82,298.38,2933.0,298.04,298.72,297.82,298.38,2933.0
2021-09-16 10:35:00,298.42,298.66,298.25,298.53,2600.0,298.42,298.66,298.25,298.53,2600.0
2021-09-16 10:40:00,298.26,298.26,297.44,298.15,3853.0,298.26,298.26,297.44,298.15,3853.0
2021-09-16 10:45:00,297.99,298.05,297.63,297.71,3225.0,297.99,298.05,297.63,297.71,3225.0
2021-09-16 10:50:00,297.79,297.91,297.25,297.54,2760.0,297.79,297.91,297.25,297.54,2760.0
2021-09-16 10:55:00,297.47,297.79,297.3,297.5,2200.0,297.47,297.79,297.3,297.5,2200.0
2021-09-16 11:00:00,297.52,298.44,297.52,297.66,3746.0,297.52,298.44,297.52,297.66,3746.0
2021-09-16 11:05:00,297.83,297.83,297.42,297.42,600.0,297.83,297.83,297.42,297.42,600.0
2021-09-16 11:10:00,297.28,297.84,297.28,297.6,2100.0,297.28,297.84,297.28,297.6,2100.0
2021-09-16 11:15:00,297.69,297.69,297.12,297.33,700.0,297.69,297.69,297.12,297.33,700.0
2021-09-16 11:20:00,297.71,297.71,297.11,297.11,2100.0,297.71,297.71,297.11,297.11,2100.0
2021-09-16 11:25:00,297.02,297.68,297.02,297.68,1815.0,297.02,297.68,297.02,297.68,1815.0
2021-09-16 11:30:00,297.57,297.57,296.77,297.05,7978.0,297.57,297.57,296.77,297.05,7978.0
2021-09-16 11:35:00,297.35,297.85,297.05,297.85,2827.0,297.35,297.85,297.05,297.85,2827.0
2021-09-16 11:40:00,297.66,298.45,297.66,298.22,5810.0,297.66,298.45,297.66,298.22,5810.0
2021-09-16 11:45:00,298.07,298.16,297.88,298.02,3800.0,298.07,298.16,297.88,298.02,3800.0
2021-09-16 11:50:00,298.06,298.47,298.0,298.2,5472.0,298.06,298.47,298.0,298.2,5472.0
2021-09-16 11:55:00,298.15,298.87,298.14,298.24,8926.0,298.15,298.87,298.14,298.24,8926.0
2021-09-16 12:00:00,298.03,298.65,297.99,298.65,5099.0,298.03,298.65,297.99,298.65,5099.0
2021-09-16 12:05:00,298.76,299.14,298.58,298.62,5108.0,298.76,299.14,298.58,298.62,5108.0
2021-09-16 12:10:00,298.69,299.28,298.55,299.11,3383.0,298.69,299.28,298.55,299.11,3383.0
2021-09-16 12:15:00,299.26,299.76,299.1,299.76,2682.0,299.26,299.76,299.1,299.76,2682.0
2021-09-16 12:20:00,299.74,300.0,299.47,300.0,1210.0,299.74,300.0,299.47,300.0,1210.0
2021-09-16 12:25:00,300.4,300.41,299.92,300.02,2983.0,300.4,300.41,299.92,300.02,2983.0
2021-09-16 12:30:00,300.12,300.19,300.03,300.09,4990.0,300.12,300.19,300.03,300.09,4990.0
2021-09-16 12:35:00,300.0,300.58,299.99,300.43,7514.0,300.0,300.58,299.99,300.43,7514.0
2021-09-16 12:40:00,300.58,300.97,300.55,300.55,2742.0,300.58,300.97,300.55,300.55,2742.0
2021-09-16 12:45:00,300.57,300.93,300.4,300.77,3860.0,300.57,300.93,300.4,300.77,3860.0
2021-09-16 12:50:00,300.77,300.92,300.4,300.52,2680.0,300.77,300.92,300.4,300.52,2680.0
2021-09-16 12:55:00,300.55,300.86,300.55,300.58,2084.0,300.55,300.86,300.55,300.58,2084.0
2021-09-16 13:00:00,300.47,300.55,300.3,300.35,2611.0,300.47,300.55,300.3,300.35,2611.0
2021-09-16 13:05:00,300.49,300.49,300.36,300.37,1904.0,300.49,300.49,300.36,300.37,1904.0
2021-09-16 13:10:00,300.59,300.92,300.58,300.92,1400.0,300.59,300.92,300.58,300.92,1400.0
2021-09-16 13:15:00,300.92,301.33,300.69,300.91,3939.0,300.92,301.33,300.69,300.91,3939.0
2021-09-16 13:20:00,301.0,301.0,300.68,300.68,1299.0,301.0,301.0,300.68,300.68,1299.0
2021-09-16 13:25:00,300.74,300.82,300.37,300.55,2737.0,300.74,300.82,300.37,300.55,2737.0
2021-09-16 13:30:00,300.46,300.53,300.35,300.38,625.0,300.46,300.53,300.35,300.38,625.0
2021-09-16 13:35:00,300.36,300.53,299.9,300.02,2654.0,300.36,300.53,299.9,300.02,2654.0
2021-09-16 13:40:00,300.11,300.56,300.11,300.56,3650.0,300.11,300.56,300.11,300.56,3650.0
2021-09-16 13:45:00,300.76,300.91,300.27,300.27,1681.0,300.76,300.91,300.27,300.27,1681.0
2021-09-16 13:50:00,300.32,300.76,300.32,300.65,2415.0,300.32,300.76,300.32,300.65,2415.0
2021-09-16 13:55:00,300.84,300.97,300.57,300.97,4215.0,300.84,300.97,300.57,300.97,4215.0
2021-09-16 14:00:00,300.85,300.95,300.66,300.67,1877.0,300.85,300.95,300.66,300.67,1877.0
2021-09-16 14:05:00,300.61,301.48,300.56,301.48,9733.0,300.61,301.48,300.56,301.48,9733.0
2021-09-16 14:10:00,301.3,301.61,301.29,301.47,4795.0,301.3,301.61,301.29,301.47,4795.0
2021-09-16 14:15:00,301.54,301.9,301.25,301.29,8638.0,301.54,301.9,301.25,301.29,8638.0
2021-09-16 14:20:00,301.37,301.99,301.35,301.97,6082.0,301.37,301.99,301.35,301.97,6082.0
2021-09-16 14:25:00,301.77,301.81,301.42,301.54,4080.0,301.77,301.81,301.42,301.54,4080.0
2021-09-16 14:30:00,301.71,301.71,301.34,301.46,2731.0,301.71,301.71,301.34,301.46,2731.0
2021-09-16 14:35:00,301.49,301.65,301.2,301.54,5013.0,301.49,301.65,301.2,301.54,5013.0
2021-09-16 14:40:00,301.59,301.59,300.98,301.06,2863.0,301.59,301.59,300.98,301.06,2863.0
2021-09-16 14:45:00,301.15,301.18,300.99,301.18,2276.0,301.15,301.18,300.99,301.18,2276.0
2021-09-16 14:50:00,301.23,301.36,301.08,301.36,1500.0,301.23,301.36,301.08,301.36,1500.0
2021-09-16 14:55:00,301.46,301.57,301.31,301.51,2563.0,301.46,301.57,301.31,301.51,2563.0
2021-09-16 15:00:00,301.45,301.45,301.27,301.42,1201.0,301.45,301.45,301.27,301.42,1201.0
2021-09-16 15:05:00,301.33,301.58,301.3,301.37,4232.0,301.33,301.58,301.3,301.37,4232.0
2021-09-16 15:10:00,301.37,301.57,301.25,301.26,2777.0,301.37,301.57,301.25,301.26,2777.0
2021-09-16 15:15:00,301.2,301.28,300.38,300.38,4198.0,301.2,301.28,300.38,300.38,4198.0
2021-09-16 15:20:00,300.48,300.66,300.3,300.31,1453.0,300.48,300.66,300.3,300.31,1453.0
2021-09-16 15:25:00,300.41,300.41,299.73,300.03,3473.0,300.41,300.41,299.73,300.03,3473.0
2021-09-16 15:30:00,299.95,300.3,299.95,300.19,6141.0,299.95,300.3,299.95,300.19,6141.0
2021-09-16 15:35:00,300.1,300.1,299.21,299.57,4126.0,300.1,300.1,299.21,299.57,4126.0
2021-09-16 15:40:00,299.6,299.95,299.52,299.73,5441.0,299.6,299.95,299.52,299.73,5441.0
2021-09-16 15:45:00,299.8,300.28,299.8,299.94,10151.0,299.8,300.28,299.8,299.94,10151.0
2021-09-16 15:50:00,299.99,300.1,299.57,299.57,15912.0,299.99,300.1,299.57,299.57,15912.0
2021-09-16 15:55:00,299.53,300.11,299.52,299.88,34985.0,299.53,300.11,299.52,299.88,34985.0
2021-09-17 09:30:00,300.85,300.85,299.6,299.6,155290.0,300.85,300.85,299.6,299.6,155290.0
2021-09-17 09:35:00,299.0,299.94,298.66,299.94,1279.0,299.0,299.94,298.66,299.94,1279.0
2021-09-17 09:40:00,299.43,300.25,299.43,299.91,2509.0,299.43,300.25,299.43,299.91,2509.0
2021-09-17 09:45:00,299.83,299.83,297.95,298.23,14651.0,299.83,299.83,297.95,298.23,14651.0
2021-09-17 09:50:00,298.38,299.11,298.38,299.1,3075.0,298.38,299.11,298.38,299.1,3075.0
2021-09-17 09:55:00,299.35,299.74,298.32,298.5,3114.0,299.35,299.74,298.32,298.5,3114.0
2021-09-17 10:00:00,298.35,298.56,297.77,297.84,3253.0,298.35,298.56,297.77,297.84,3253.0
2021-09-17 10:05:00,297.62,297.97,296.87,296.98,3443.0,297.62,297.97,296.87,296.98,3443.0
2021-09-17 10:10:00,297.27,297.71,296.7,297.03,3411.0,297.27,297.71,296.7,297.03,3411.0
2021-09-17 10:15:00,297.06,297.36,296.89,297.36,1300.0,297.06,297.36,296.89,297.36,1300.0
2021-09-17 10:20:00,297.23,297.4,297.06,297.06,1997.0,297.23,297.4,297.06,297.06,1997.0
2021-09-17 10:25:00,297.3,298.56,296.92,298.33,2900.0,297.3,298.56,296.92,298.33,2900.0
2021-09-17 10:30:00,298.47,298.85,298.31,298.53,3027.0,298.47,298.85,298.31,298.53,3027.0
2021-09-17 10:35:00,298.29,298.48,297.83,298.46,2700.0,298.29,298.48,297.83,298.46,2700.0
2021-09-17 10:40:00,298.4,298.4,298.03,298.26,2671.0,298.4,298.4,298.03,298.26,2671.0
2021-09-17 10:45:00,298.37,298.76,297.9,298.76,2400.0,298.37,298.76,297.9,298.76,2400.0
2021-09-17 10:50:00,298.6,298.81,298.05,298.48,2416.0,298.6,298.81,298.05,298.48,2416.0
2021-09-17 10:55:00,298.1,298.32,297.54,297.82,2035.0,298.1,298.32,297.54,297.82,2035.0
2021-09-17 11:00:00,297.88,298.0,297.52,297.76,2352.0,297.88,298.0,297.52,297.76,2352.0
2021-09-17 11:05:00,297.76,297.76,296.84,297.18,7079.0,297.76,297.76,296.84,297.18,7079.0
2021-09-17 11:10:00,296.97,297.53,296.56,297.39,3371.0,296.97,297.53,296.56,297.39,3371.0
2021-09-17 11:15:00,297.32,297.32,296.74,296.75,997.0,297.32,297.32,296.74,296.75,997.0
2021-09-17 11:20:00,296.93,297.08,296.74,296.93,2241.0,296.93,297.08,296.74,296.93,2241.0
2021-09-17 11:25:00,296.87,297.14,296.76,296.96,2163.0,296.87,297.14,296.76,296.96,2163.0
2021-09-17 11:30:00,297.09,297.33,296.72,297.33,1715.0,297.09,297.33,296.72,297.33,1715.0
2021-09-17 11:35:00,297.24,297.28,297.03,297.03,1300.0,297.24,297.28,297.03,297.03,1300.0
2021-09-17 11:40:00,297.14,297.14,296.81,296.91,1600.0,297.14,297.14,296.81,296.91,1600.0
2021-09-17 11:45:00,297.16,297.49,297.06,297.48,1800.0,297.16,297.49,297.06,297.48,1800.0
2021-09-17 11:50:00,297.37,297.5,296.99,296.99,916.0,297.37,297.5,296.99,296.99,916.0
2021-09-17 11:55:00,297.24,298.19,297.24,297.8,5504.0,297.24,298.19,297.24,297.8,5504.0
2021-09-17 12:00:00,297.49,297.91,297.48,297.91,2602.0,297.49,297.91,297.48,297.91,2602.0
2021-09-17 12:05:00,297.83,297.99,297.59,297.79,1905.0,297.83,297.99,297.59,297.79,1905.0
2021-09-17 12:10:00,297.91,297.91,297.91,297.91,100.0,297.91,297.91,297.91,297.91,100.0
2021-09-17 12:15:00,297.9,297.96,297.69,297.85,1300.0,297.9,297.96,297.69,297.85,1300.0
2021-09-17 12:20:00,298.04,298.08,297.91,298.05,1200.0,298.04,298.08,297.91,298.05,1200.0
2021-09-17 12:25:00,298.0,298.02,298.0,298.01,200.0,298.0,298.02,298.0,298.01,200.0
2021-09-17 12:30:00,297.94,298.16,297.86,298.16,1300.0,297.94,298.16,297.86,298.16,1300.0
2021-09-17 12:35:00,298.2,298.38,298.09,298.36,1950.0,298.2,298.38,298.09,298.36,1950.0
2021-09-17 12:40:00,298.3,298.3,297.82,297.82,505.0,298.3,298.3,297.82,297.82,505.0
2021-09-17 12:45:00,298.29,298.42,298.29,298.3,800.0,298.29,298.42,298.29,298.3,800.0
2021-09-17 12:50:00,298.35,298.55,298.29,298.34,1100.0,298.35,298.55,298.29,298.34,1100.0
2021-09-17 12:55:00,298.63,298.73,298.51,298.7,1200.0,298.63,298.73,298.51,298.7,1200.0
2021-09-17 13:00:00,298.61,298.78,298.61,298.68,900.0,298.61,298.78,298.61,298.68,900.0
2021-09-17 13:05:00,298.67,298.88,298.13,298.13,1834.0,298.67,298.88,298.13,298.13,1834.0
2021-09-17 13:10:00,298.52,298.52,298.43,298.43,400.0,298.52,298.52,298.43,298.43,400.0
2021-09-17 13:15:00,298.41,298.75,298.3,298.3,2150.0,298.41,298.75,298.3,298.3,2150.0
2021-09-17 13:20:00,298.28,298.63,298.13,298.53,1100.0,298.28,298.63,298.13,298.53,1100.0
2021-09-17 13:25:00,298.5,298.7,298.5,298.7,500.0,298.5,298.7,298.5,298.7,500.0
2021-09-17 13:30:00,298.52,298.52,298.28,298.41,1000.0,298.52,298.52,298.28,298.41,1000.0
2021-09-17 13:35:00,298.43,298.43,297.59,297.88,4745.0,298.43,298.43,297.59,297.88,4745.0
2021-09-17 13:40:00,298.08,298.43,298.05,298.43,2362.0,298.08,298.43,298.05,298.43,2362.0
2021-09-17 13:45:00,298.26,298.26,297.92,297.96,1878.0,298.26,298.26,297.92,297.96,1878.0
2021-09-17 13:50:00,298.13,298.13,297.86,298.09,3778.0,298.13,298.13,297.86,298.09,3778.0
2021-09-17 13:55:00,298.0,298.0,297.61,298.0,2248.0,298.0,298.0,297.61,298.0,2248.0
2021-09-17 14:00:00,298.23,298.52,298.06,298.51,2200.0,298.23,298.52,298.06,298.51,2200.0
2021-09-17 14:05:00,298.51,298.56,298.21,298.55,3000.0,298.51,298.56,298.21,298.55,3000.0
2021-09-17 14:10:00,298.65,298.66,298.31,298.42,3308.0,298.65,298.66,298.31,298.42,3308.0
2021-09-17 14:15:00,298.31,298.75,298.31,298.75,600.0,298.31,298.75,298.31,298.75,600.0
2021-09-17 14:20:00,298.89,299.05,298.77,298.96,1403.0,298.89,299.05,298.77,298.96,1403.0
2021-09-17 14:25:00,299.0,299.01,298.52,298.52,1900.0,299.0,299.01,298.52,298.52,1900.0
2021-09-17 14:30:00,298.53,298.81,298.48,298.5,2902.0,298.53,298.81,298.48,298.5,2902.0
2021-09-17 14:35:00,298.55,298.76,298.41,298.76,1300.0,298.55,298.76,298.41,298.76,1300.0
2021-09-17 14:40:00,298.5,298.86,298.48,298.65,800.0,298.5,298.86,298.48,298.65,800.0
2021-09-17 14:45:00,298.74,299.05,298.74,298.87,1200.0,298.74,299.05,298.74,298.87,1200.0
2021-09-17 14:50:00,298.87,298.97,298.63,298.63,1829.0,298.87,298.97,298.63,298.63,1829.0
2021-09-17 14:55:00,298.62,298.67,298.45,298.67,800.0,298.62,298.67,298.45,298.67,800.0
2021-09-17 15:00:00,298.69,299.0,298.69,298.84,2338.0,298.69,299.0,298.69,298.84,2338.0
2021-09-17 15:05:00,298.7,298.76,298.4,298.76,1517.0,298.7,298.76,298.4,298.76,1517.0
2021-09-17 15:10:00,298.35,298.35,297.87,298.0,1247.0,298.35,298.35,297.87,298.0,1247.0
2021-09-17 15:15:00,298.09,298.46,298.08,298.22,1200.0,298.09,298.46,298.08,298.22,1200.0
2021-09-17 15:20:00,298.47,298.67,298.38,298.67,1749.0,298.47,298.67,298.38,298.67,1749.0
2021-09-17 15:25:00,298.56,298.69,298.41,298.43,2675.0,298.56,298.69,298.41,298.43,2675.0
2021-09-17 15:30:00,298.43,298.56,298.36,298.41,5388.0,298.43,298.56,298.36,298.41,5388.0
2021-09-17 15:35:00,298.41,298.97,298.41,298.68,2777.0,298.41,298.97,298.41,298.68,2777.0
2021-09-17 15:40:00,298.58,299.09,298.58,299.01,6530.0,298.58,299.09,298.58,299.01,6530.0
2021-09-17 15:45:00,299.0,300.0,299.0,299.57,5977.0,299.0,300.0,299.0,299.57,5977.0
2021-09-17 15:50:00,299.63,300.77,299.27,300.0,27041.0,299.63,300.77,299.27,300.0,27041.0
2021-09-17 15:55:00,299.73,300.46,299.46,299.98,39092.0,299.73,300.46,299.46,299.98,39092.0
2021-09-20 09:30:00,297.94,299.85,297.37,299.1,20773.0,297.94,299.85,297.37,299.1,20773.0
2021-09-20 09:35:00,299.05,299.64,297.6,297.85,3785.0,299.05,299.64,297.6,297.85,3785.0
2021-09-20 09:40:00,298.32,299.97,298.17,298.75,8421.0,298.32,299.97,298.17,298.75,8421.0
2021-09-20 09:45:00,299.08,299.08,297.63,298.02,3694.0,299.08,299.08,297.63,298.02,3694.0
2021-09-20 09:50:00,298.32,299.93,298.32,299.68,7520.0,298.32,299.93,298.32,299.68,7520.0
2021-09-20 09:55:00,299.67,301.58,299.67,301.42,13200.0,299.67,301.58,299.67,301.42,13200.0
2021-09-20 10:00:00,300.8,301.19,299.93,300.19,11835.0,300.8,301.19,299.93,300.19,11835.0
2021-09-20 10:05:00,300.25,300.65,298.35,298.35,7997.0,300.25,300.65,298.35,298.35,7997.0
2021-09-20 10:10:00,298.24,298.43,297.87,297.97,5347.0,298.24,298.43,297.87,297.97,5347.0
2021-09-20 10:15:00,298.26,298.4,297.75,298.24,6948.0,298.26,298.4,297.75,298.24,6948.0
2021-09-20 10:20:00,298.02,300.43,298.02,300.41,3842.0,298.02,300.43,298.02,300.41,3842.0
2021-09-20 10:25:00,300.37,301.17,299.72,301.07,7867.0,300.37,301.17,299.72,301.07,7867.0
2021-09-20 10:30:00,301.07,301.09,299.53,300.49,11416.0,301.07,301.09,299.53,300.49,11416.0
2021-09-20 10:35:00,300.32,300.52,299.45,299.62,6881.0,300.32,300.52,299.45,299.62,6881.0
2021-09-20 10:40:00,299.5,299.59,297.7,297.74,7858.0,299.5,299.59,297.7,297.74,7858.0
2021-09-20 10:45:00,297.66,298.64,297.66,298.52,4693.0,297.66,298.64,297.66,298.52,4693.0
2021-09-20 10:50:00,298.53,298.68,297.83,298.3,10482.0,298.53,298.68,297.83,298.3,10482.0
2021-09-20 10:55:00,298.21,298.22,297.29,297.93,24299.0,298.21,298.22,297.29,297.93,24299.0
2021-09-20 11:00:00,298.0,298.9,297.52,298.83,5309.0,298.0,298.9,297.52,298.83,5309.0
2021-09-20 11:05:00,299.05,299.53,298.4,299.02,2950.0,299.05,299.53,298.4,299.02,2950.0
2021-09-20 11:10:00,298.79,299.55,298.47,298.81,3400.0,298.79,299.55,298.47,298.81,3400.0
2021-09-20 11:15:00,298.81,299.19,298.69,298.69,2000.0,298.81,299.19,298.69,298.69,2000.0
2021-09-20 11:20:00,298.78,299.66,298.2,299.65,12456.0,298.78,299.66,298.2,299.65,12456.0
2021-09-20 11:25:00,299.64,299.64,299.16,299.56,2112.0,299.64,299.64,299.16,299.56,2112.0
2021-09-20 11:30:00,299.78,299.78,298.89,299.33,2938.0,299.78,299.78,298.89,299.33,2938.0
2021-09-20 11:35:00,299.35,299.44,299.01,299.06,2000.0,299.35,299.44,299.01,299.06,2000.0
2021-09-20 11:40:00,299.01,299.2,298.56,299.16,2400.0,299.01,299.2,298.56,299.16,2400.0
2021-09-20 11:45:00,299.08,299.2,298.84,298.84,2300.0,299.08,299.2,298.84,298.84,2300.0
2021-09-20 11:50:00,298.81,298.81,298.14,298.3,2510.0,298.81,298.81,298.14,298.3,2510.0
2021-09-20 11:55:00,298.15,298.6,298.15,298.54,2681.0,298.15,298.6,298.15,298.54,2681.0
2021-09-20 12:00:00,298.36,298.36,297.99,298.01,2617.0,298.36,298.36,297.99,298.01,2617.0
2021-09-20 12:05:00,298.1,298.13,297.78,297.94,2414.0,298.1,298.13,297.78,297.94,2414.0
2021-09-20 12:10:00,298.03,298.33,298.0,298.23,3131.0,298.03,298.33,298.0,298.23,3131.0
2021-09-20 12:15:00,298.36,298.36,298.02,298.21,3540.0,298.36,298.36,298.02,298.21,3540.0
2021-09-20 12:20:00,298.11,298.12,297.36,297.86,4352.0,298.11,298.12,297.36,297.86,4352.0
2021-09-20 12:25:00,298.1,298.11,297.51,297.68,3691.0,298.1,298.11,297.51,297.68,3691.0
2021-09-20 12:30:00,297.79,298.17,297.67,297.95,3153.0,297.79,298.17,297.67,297.95,3153.0
2021-09-20 12:35:00,297.9,298.32,297.81,298.32,1726.0,297.9,298.32,297.81,298.32,1726.0
2021-09-20 12:40:00,298.24,298.24,297.5,297.76,3628.0,298.24,298.24,297.5,297.76,3628.0
2021-09-20 12:45:00,298.03,298.04,297.92,297.93,3020.0,298.03,298.04,297.92,297.93,3020.0
2021-09-20 12:50:00,298.03,298.35,297.61,298.28,2627.0,298.03,298.35,297.61,298.28,2627.0
2021-09-20 12:55:00,297.97,297.97,297.47,297.47,850.0,297.97,297.97,297.47,297.47,850.0
2021-09-20 13:00:00,297.06,297.27,296.84,297.27,2726.0,297.06,297.27,296.84,297.27,2726.0
2021-09-20 13:05:00,297.14,297.27,296.44,296.53,1959.0,297.14,297.27,296.44,296.53,1959.0
2021-09-20 13:10:00,296.31,296.89,296.31,296.75,3834.0,296.31,296.89,296.31,296.75,3834.0
2021-09-20 13:15:00,296.72,297.14,296.65,296.91,5780.0,296.72,297.14,296.65,296.91,5780.0
2021-09-20 13:20:00,296.81,296.97,296.55,296.97,2630.0,296.81,296.97,296.55,296.97,2630.0
2021-09-20 13:25:00,297.06,297.6,296.98,297.53,3299.0,297.06,297.6,296.98,297.53,3299.0
2021-09-20 13:30:00,297.47,297.52,297.31,297.32,2383.0,297.47,297.52,297.31,297.32,2383.0
2021-09-20 13:35:00,297.32,297.85,297.32,297.65,2563.0,297.32,297.85,297.32,297.65,2563.0
2021-09-20 13:40:00,297.67,298.23,297.67,297.83,2483.0,297.67,298.23,297.67,297.83,2483.0
2021-09-20 13:45:00,298.14,298.28,298.04,298.25,4324.0,298.14,298.28,298.04,298.25,4324.0
2021-09-20 13:50:00,298.34,298.52,298.16,298.52,2200.0,298.34,298.52,298.16,298.52,2200.0
2021-09-20 13:55:00,298.54,298.74,298.36,298.43,1100.0,298.54,298.74,298.36,298.43,1100.0
2021-09-20 14:00:00,298.55,298.7,298.0,298.7,2930.0,298.55,298.7,298.0,298.7,2930.0
2021-09-20 14:05:00,298.64,299.05,298.0,298.36,5163.0,298.64,299.05,298.0,298.36,5163.0
2021-09-20 14:10:00,298.34,298.38,297.65,297.74,4009.0,298.34,298.38,297.65,297.74,4009.0
2021-09-20 14:15:00,297.68,298.29,297.63,298.01,2297.0,297.68,298.29,297.63,298.01,2297.0
2021-09-20 14:20:00,298.17,298.24,297.41,297.43,2454.0,298.17,298.24,297.41,297.43,2454.0
2021-09-20 14:25:00,297.44,297.66,297.12,297.26,1929.0,297.44,297.66,297.12,297.26,1929.0
2021-09-20 14:30:00,297.29,297.45,297.02,297.33,2098.0,297.29,297.45,297.02,297.33,2098.0
2021-09-20 14:35:00,297.34,297.34,296.9,296.91,3576.0,297.34,297.34,296.9,296.91,3576.0
2021-09-20 14:40:00,297.02,297.29,297.0,297.29,4368.0,297.02,297.29,297.0,297.29,4368.0
2021-09-20 14:45:00,297.14,297.58,297.03,297.52,2555.0,297.14,297.58,297.03,297.52,2555.0
2021-09-20 14:50:00,297.63,297.72,297.03,297.1,5783.0,297.63,297.72,297.03,297.1,5783.0
2021-09-20 14:55:00,297.33,297.74,297.26,297.46,2011.0,297.33,297.74,297.26,297.46,2011.0
2021-09-20 15:00:00,297.17,297.64,297.17,297.44,4140.0,297.17,297.64,297.17,297.44,4140.0
2021-09-20 15:05:00,297.27,297.27,296.74,296.74,1400.0,297.27,297.27,296.74,296.74,1400.0
2021-09-20 15:10:00,296.8,296.98,296.42,296.98,6747.0,296.8,296.98,296.42,296.98,6747.0
2021-09-20 15:15:00,296.83,297.13,296.71,296.72,6099.0,296.83,297.13,296.71,296.72,6099.0
2021-09-20 15:20:00,296.85,297.03,296.68,297.03,2900.0,296.85,297.03,296.68,297.03,2900.0
2021-09-20 15:25:00,297.08,297.57,297.07,297.54,1919.0,297.08,297.57,297.07,297.54,1919.0
2021-09-20 15:30:00,297.52,298.0,297.51,297.9,6208.0,297.52,298.0,297.51,297.9,6208.0
2021-09-20 15:35:00,297.99,298.37,297.26,297.44,9298.0,297.99,298.37,297.26,297.44,9298.0
2021-09-20 15:40:00,297.52,298.02,297.52,297.94,6579.0,297.52,298.02,297.52,297.94,6579.0
2021-09-20 15:45:00,297.82,298.14,297.63,297.91,6385.0,297.82,298.14,297.63,297.91,6385.0
2021-09-20 15:50:00,297.96,298.14,297.34,297.58,11702.0,297.96,298.14,297.34,297.58,11702.0
2021-09-20 15:55:00,297.77,298.75,297.74,298.49,26349.0,297.77,298.75,297.74,298.49,26349.0
2021-09-21 09:30:00,300.97,301.54,299.4,301.54,35065.0,300.97,301.54,299.4,301.54,35065.0
2021-09-21 09:35:00,301.99,302.64,301.77,302.51,3851.0,301.99,302.64,301.77,302.51,3851.0
2021-09-21 09:40:00,302.19,302.81,302.04,302.26,3527.0,302.19,302.81,302.04,302.26,3527.0
2021-09-21 09:45:00,302.27,303.96,301.49,303.35,14675.0,302.27,303.96,301.49,303.35,14675.0
2021-09-21 09:50:00,303.33,304.21,303.33,303.5,3878.0,303.33,304.21,303.33,303.5,3878.0
2021-09-21 09:55:00,303.58,303.58,301.0,301.13,8401.0,303.58,303.58,301.0,301.13,8401.0
2021-09-21 10:00:00,301.14,302.0,300.95,301.53,3252.0,301.14,302.0,300.95,301.53,3252.0
2021-09-21 10:05:00,301.3,301.37,300.51,300.51,4569.0,301.3,301.37,300.51,300.51,4569.0
2021-09-21 10:10:00,300.54,300.7,300.19,300.5,3252.0,300.54,300.7,300.19,300.5,3252.0
2021-09-21 10:15:00,300.69,300.69,299.5,299.72,3112.0,300.69,300.69,299.5,299.72,3112.0
2021-09-21 10:20:00,299.69,299.79,299.29,299.31,2397.0,299.69,299.79,299.29,299.31,2397.0
2021-09-21 10:25:00,299.64,299.66,299.24,299.44,815.0,299.64,299.66,299.24,299.44,815.0
2021-09-21 10:30:00,299.66,299.91,299.59,299.85,2300.0,299.66,299.91,299.59,299.85,2300.0
2021-09-21 10:35:00,299.78,300.08,299.46,300.08,1500.0,299.78,300.08,299.46,300.08,1500.0
2021-09-21 10:40:00,300.24,301.21,300.23,301.21,2300.0,300.24,301.21,300.23,301.21,2300.0
2021-09-21 10:45:00,300.93,301.13,300.09,300.1,3250.0,300.93,301.13,300.09,300.1,3250.0
2021-09-21 10:50:00,300.07,300.07,299.05,299.69,2866.0,300.07,300.07,299.05,299.69,2866.0
2021-09-21 10:55:00,299.44,299.77,299.33,299.38,5967.0,299.44,299.77,299.33,299.38,5967.0
2021-09-21 11:00:00,299.41,299.41,298.3,298.64,3944.0,299.41,299.41,298.3,298.64,3944.0
2021-09-21 11:05:00,298.79,299.46,298.79,298.98,900.0,298.79,299.46,298.79,298.98,900.0
2021-09-21 11:10:00,299.0,299.11,299.0,299.1,1200.0,299.0,299.11,299.0,299.1,1200.0
2021-09-21 11:15:00,298.9,299.12,298.89,298.94,741.0,298.9,299.12,298.89,298.94,741.0
2021-09-21 11:20:00,298.96,299.13,298.89,298.98,1000.0,298.96,299.13,298.89,298.98,1000.0
2021-09-21 11:25:00,299.11,299.23,298.74,299.04,2300.0,299.11,299.23,298.74,299.04,2300.0
2021-09-21 11:30:00,299.27,299.86,298.97,299.86,3100.0,299.27,299.86,298.97,299.86,3100.0
2021-09-21 11:35:00,299.63,299.98,299.61,299.73,3613.0,299.63,299.98,299.61,299.73,3613.0
2021-09-21 11:40:00,299.96,300.11,299.83,299.87,2939.0,299.96,300.11,299.83,299.87,2939.0
2021-09-21 11:45:00,299.67,299.98,299.67,299.89,1500.0,299.67,299.98,299.67,299.89,1500.0
2021-09-21 11:50:00,300.04,300.24,299.67,299.67,2000.0,300.04,300.24,299.67,299.67,2000.0
2021-09-21 11:55:00,299.92,300.01,299.67,299.8,2600.0,299.92,300.01,299.67,299.8,2600.0
2021-09-21 12:00:00,299.92,299.99,299.39,299.54,4100.0,299.92,299.99,299.39,299.54,4100.0
2021-09-21 12:05:00,299.34,299.34,299.17,299.18,1043.0,299.34,299.34,299.17,299.18,1043.0
2021-09-21 12:10:00,298.98,299.27,298.98,299.23,2642.0,298.98,299.27,298.98,299.23,2642.0
2021-09-21 12:15:00,299.06,299.17,298.74,298.88,2400.0,299.06,299.17,298.74,298.88,2400.0
2021-09-21 12:20:00,299.02,299.14,298.92,299.02,1900.0,299.02,299.14,298.92,299.02,1900.0
2021-09-21 12:25:00,298.91,299.0,298.18,298.22,3125.0,298.91,299.0,298.18,298.22,3125.0
2021-09-21 12:30:00,298.14,298.14,297.43,297.72,4848.0,298.14,298.14,297.43,297.72,4848.0
2021-09-21 12:35:00,297.74,297.78,297.48,297.66,3192.0,297.74,297.78,297.48,297.66,3192.0
2021-09-21 12:40:00,297.53,297.78,297.53,297.78,2850.0,297.53,297.78,297.53,297.78,2850.0
2021-09-21 12:45:00,297.62,297.62,297.13,297.13,1396.0,297.62,297.62,297.13,297.13,1396.0
2021-09-21 12:50:00,297.09,297.09,296.01,296.02,5405.0,297.09,297.09,296.01,296.02,5405.0
2021-09-21 12:55:00,296.0,296.39,295.88,296.04,4603.0,296.0,296.39,295.88,296.04,4603.0
2021-09-21 13:00:00,296.04,296.41,295.99,296.1,2258.0,296.04,296.41,295.99,296.1,2258.0
2021-09-21 13:05:00,295.98,296.1,295.37,295.44,2736.0,295.98,296.1,295.37,295.44,2736.0
2021-09-21 13:10:00,295.48,295.97,295.09,295.09,12336.0,295.48,295.97,295.09,295.09,12336.0
2021-09-21 13:15:00,295.28,295.28,294.35,294.56,13458.0,295.28,295.28,294.35,294.56,13458.0
2021-09-21 13:20:00,294.78,294.79,292.73,292.73,18211.0,294.78,294.79,292.73,292.73,18211.0
2021-09-21 13:25:00,292.77,293.64,292.75,293.43,8216.0,292.77,293.64,292.75,293.43,8216.0
2021-09-21 13:30:00,293.66,294.84,293.48,294.44,5877.0,293.66,294.84,293.48,294.44,5877.0
2021-09-21 13:35:00,293.87,294.0,293.45,293.89,3044.0,293.87,294.0,293.45,293.89,3044.0
2021-09-21 13:40:00,293.91,293.91,293.5,293.77,3002.0,293.91,293.91,293.5,293.77,3002.0
2021-09-21 13:45:00,293.87,294.21,293.68,294.21,3100.0,293.87,294.21,293.68,294.21,3100.0
2021-09-21 13:50:00,293.95,294.31,293.45,293.45,4590.0,293.95,294.31,293.45,293.45,4590.0
2021-09-21 13:55:00,293.75,293.76,293.57,293.57,1009.0,293.75,293.76,293.57,293.57,1009.0
2021-09-21 14:00:00,294.33,294.88,294.26,294.67,3724.0,294.33,294.88,294.26,294.67,3724.0
2021-09-21 14:05:00,294.51,295.24,294.5,295.03,4743.0,294.51,295.24,294.5,295.03,4743.0
2021-09-21 14:10:00,295.01,295.09,294.83,294.96,1800.0,295.01,295.09,294.83,294.96,1800.0
2021-09-21 14:15:00,294.9,295.01,294.87,294.87,900.0,294.9,295.01,294.87,294.87,900.0
2021-09-21 14:20:00,294.82,295.01,294.77,295.01,1200.0,294.82,295.01,294.77,295.01,1200.0
2021-09-21 14:25:00,295.05,295.1,294.7,294.8,4530.0,295.05,295.1,294.7,294.8,4530.0
2021-09-21 14:30:00,294.61,295.94,294.61,295.94,5976.0,294.61,295.94,294.61,295.94,5976.0
2021-09-21 14:35:00,295.83,295.92,295.54,295.56,2014.0,295.83,295.92,295.54,295.56,2014.0
2021-09-21 14:40:00,295.67,295.9,295.41,295.49,3200.0,295.67,295.9,295.41,295.49,3200.0
2021-09-21 14:45:00,295.48,295.55,295.29,295.55,644.0,295.48,295.55,295.29,295.55,644.0
2021-09-21 14:50:00,295.69,296.34,295.69,296.0,1832.0,295.69,296.34,295.69,296.0,1832.0
2021-09-21 14:55:00,295.88,295.89,295.55,295.66,1163.0,295.88,295.89,295.55,295.66,1163.0
2021-09-21 15:00:00,295.78,296.02,295.57,295.57,2908.0,295.78,296.02,295.57,295.57,2908.0
2021-09-21 15:05:00,295.75,295.79,295.56,295.65,2687.0,295.75,295.79,295.56,295.65,2687.0
2021-09-21 15:10:00,295.7,296.22,295.68,296.22,2757.0,295.7,296.22,295.68,296.22,2757.0
2021-09-21 15:15:00,296.2,296.58,296.12,296.33,2780.0,296.2,296.58,296.12,296.33,2780.0
2021-09-21 15:20:00,296.34,296.79,296.34,296.66,2058.0,296.34,296.79,296.34,296.66,2058.0
2021-09-21 15:25:00,296.77,297.04,296.48,296.48,2203.0,296.77,297.04,296.48,296.48,2203.0
2021-09-21 15:30:00,296.65,297.19,296.65,297.1,3232.0,296.65,297.19,296.65,297.1,3232.0
2021-09-21 15:35:00,297.04,297.04,296.4,296.56,1411.0,297.04,297.04,296.4,296.56,1411.0
2021-09-21 15:40:00,296.43,296.67,296.24,296.24,1966.0,296.43,296.67,296.24,296.24,1966.0
2021-09-21 15:45:00,296.07,296.23,295.94,296.04,6111.0,296.07,296.23,295.94,296.04,6111.0
2021-09-21 15:50:00,296.07,296.25,295.82,295.85,6198.0,296.07,296.25,295.82,295.85,6198.0
2021-09-21 15:55:00,295.78,295.95,295.54,295.54,26498.0,295.78,295.95,295.54,295.54,26498.0
2021-09-22 09:30:00,289.44,290.09,287.21,287.91,67759.0,289.44,290.09,287.21,287.91,67759.0
2021-09-22 09:35:00,288.06,288.31,287.1,288.0,13723.0,288.06,288.31,287.1,288.0,13723.0
2021-09-22 09:40:00,288.0,288.22,286.27,286.71,19044.0,288.0,288.22,286.27,286.71,19044.0
2021-09-22 09:45:00,286.78,286.93,285.8,285.8,19472.0,286.78,286.93,285.8,285.8,19472.0
2021-09-22 09:50:00,286.06,287.23,286.06,286.82,15311.0,286.06,287.23,286.06,286.82,15311.0
2021-09-22 09:55:00,287.07,287.12,286.73,286.96,8124.0,287.07,287.12,286.73,286.96,8124.0
2021-09-22 10:00:00,286.96,287.22,286.09,286.12,16693.0,286.96,287.22,286.09,286.12,16693.0
2021-09-22 10:05:00,286.12,286.2,285.4,286.05,13327.0,286.12,286.2,285.4,286.05,13327.0
2021-09-22 10:10:00,286.05,287.5,286.05,287.04,24004.0,286.05,287.5,286.05,287.04,24004.0
2021-09-22 10:15:00,287.22,288.44,286.84,288.32,17776.0,287.22,288.44,286.84,288.32,17776.0
2021-09-22 10:20:00,288.49,289.35,288.03,288.03,19214.0,288.49,289.35,288.03,288.03,19214.0
2021-09-22 10:25:00,288.01,288.38,287.59,288.02,4873.0,288.01,288.38,287.59,288.02,4873.0
2021-09-22 10:30:00,288.07,288.81,287.8,287.84,8740.0,288.07,288.81,287.8,287.84,8740.0
2021-09-22 10:35:00,287.73,288.24,287.66,287.71,5827.0,287.73,288.24,287.66,287.71,5827.0
2021-09-22 10:40:00,287.89,288.23,287.12,288.23,8100.0,287.89,288.23,287.12,288.23,8100.0
2021-09-22 10:45:00,288.34,288.74,287.6,288.45,13216.0,288.34,288.74,287.6,288.45,13216.0
2021-09-22 10:50:00,288.57,288.75,288.13,288.6,6121.0,288.57,288.75,288.13,288.6,6121.0
2021-09-22 10:55:00,288.68,289.33,288.68,289.27,4677.0,288.68,289.33,288.68,289.27,4677.0
2021-09-22 11:00:00,289.16,289.84,289.16,289.35,7737.0,289.16,289.84,289.16,289.35,7737.0
2021-09-22 11:05:00,289.27,289.41,288.78,288.88,4923.0,289.27,289.41,288.78,288.88,4923.0
2021-09-22 11:10:00,288.97,289.12,288.84,288.97,3979.0,288.97,289.12,288.84,288.97,3979.0
2021-09-22 11:15:00,288.8,289.48,288.75,289.18,13386.0,288.8,289.48,288.75,289.18,13386.0
2021-09-22 11:20:00,289.29,289.29,288.48,288.94,9272.0,289.29,289.29,288.48,288.94,9272.0
2021-09-22 11:25:00,288.92,289.4,288.84,289.37,2895.0,288.92,289.4,288.84,289.37,2895.0
2021-09-22 11:30:00,289.42,289.77,289.37,289.7,5166.0,289.42,289.77,289.37,289.7,5166.0
2021-09-22 11:35:00,289.63,291.32,289.62,290.95,9681.0,289.63,291.32,289.62,290.95,9681.0
2021-09-22 11:40:00,291.1,291.61,291.07,291.48,8866.0,291.1,291.61,291.07,291.48,8866.0
2021-09-22 11:45:00,291.46,292.17,291.31,291.37,12633.0,291.46,292.17,291.31,291.37,12633.0
2021-09-22 11:50:00,291.66,291.7,291.32,291.67,4545.0,291.66,291.7,291.32,291.67,4545.0
2021-09-22 11:55:00,291.53,291.7,290.75,290.75,17349.0,291.53,291.7,290.75,290.75,17349.0
2021-09-22 12:00:00,290.66,290.88,290.34,290.68,5778.0,290.66,290.88,290.34,290.68,5778.0
2021-09-22 12:05:00,290.85,290.85,290.54,290.54,1518.0,290.85,290.85,290.54,290.54,1518.0
2021-09-22 12:10:00,290.8,290.84,290.5,290.8,3055.0,290.8,290.84,290.5,290.8,3055.0
2021-09-22 12:15:00,290.91,291.32,290.6,290.66,5560.0,290.91,291.32,290.6,290.66,5560.0
2021-09-22 12:20:00,290.76,291.46,290.76,291.02,3792.0,290.76,291.46,290.76,291.02,3792.0
2021-09-22 12:25:00,290.96,291.05,290.66,290.69,3100.0,290.96,291.05,290.66,290.69,3100.0
2021-09-22 12:30:00,290.83,290.88,290.5,290.56,5248.0,290.83,290.88,290.5,290.56,5248.0
2021-09-22 12:35:00,290.56,290.91,290.55,290.87,3606.0,290.56,290.91,290.55,290.87,3606.0
2021-09-22 12:40:00,290.9,291.0,290.61,290.9,5981.0,290.9,291.0,290.61,290.9,5981.0
2021-09-22 12:45:00,291.03,291.08,290.54,290.6,2100.0,291.03,291.08,290.54,290.6,2100.0
2021-09-22 12:50:00,290.67,290.71,290.22,290.22,3666.0,290.67,290.71,290.22,290.22,3666.0
2021-09-22 12:55:00,290.3,290.33,290.26,290.32,1000.0,290.3,290.33,290.26,290.32,1000.0
2021-09-22 13:00:00,290.31,290.41,290.12,290.28,3343.0,290.31,290.41,290.12,290.28,3343.0
2021-09-22 13:05:00,290.27,290.43,290.27,290.37,1200.0,290.27,290.43,290.27,290.37,1200.0
2021-09-22 13:10:00,290.2,290.41,290.13,290.27,1471.0,290.2,290.41,290.13,290.27,1471.0
2021-09-22 13:15:00,290.28,290.41,289.48,289.48,7401.0,290.28,290.41,289.48,289.48,7401.0
2021-09-22 13:20:00,289.48,289.53,289.22,289.42,4263.0,289.48,289.53,289.22,289.42,4263.0
2021-09-22 13:25:00,289.36,289.5,288.69,288.78,8950.0,289.36,289.5,288.69,288.78,8950.0
2021-09-22 13:30:00,288.72,288.86,288.51,288.61,7483.0,288.72,288.86,288.51,288.61,7483.0
2021-09-22 13:35:00,288.61,288.72,288.51,288.63,1737.0,288.61,288.72,288.51,288.63,1737.0
2021-09-22 13:40:00,288.67,288.85,288.67,288.7,2614.0,288.67,288.85,288.67,288.7,2614.0
2021-09-22 13:45:00,288.71,288.94,288.71,288.74,2040.0,288.71,288.94,288.71,288.74,2040.0
2021-09-22 13:50:00,288.68,289.0,288.34,289.0,3426.0,288.68,289.0,288.34,289.0,3426.0
2021-09-22 13:55:00,288.75,288.84,287.89,288.71,10437.0,288.75,288.84,287.89,288.71,10437.0
2021-09-22 14:00:00,288.54,290.21,288.22,290.21,6273.0,288.54,290.21,288.22,290.21,6273.0
2021-09-22 14:05:00,289.98,290.11,289.35,290.11,2976.0,289.98,290.11,289.35,290.11,2976.0
2021-09-22 14:10:00,290.14,290.5,290.12,290.23,3759.0,290.14,290.5,290.12,290.23,3759.0
2021-09-22 14:15:00,290.49,290.64,289.61,289.75,9247.0,290.49,290.64,289.61,289.75,9247.0
2021-09-22 14:20:00,289.94,289.94,289.21,289.3,4537.0,289.94,289.94,289.21,289.3,4537.0
2021-09-22 14:25:00,289.17,289.43,289.03,289.36,2392.0,289.17,289.43,289.03,289.36,2392.0
2021-09-22 14:30:00,289.39,289.6,288.92,289.43,2674.0,289.39,289.6,288.92,289.43,2674.0
2021-09-22 14:35:00,289.49,289.55,288.67,288.78,6774.0,289.49,289.55,288.67,288.78,6774.0
2021-09-22 14:40:00,288.76,288.98,287.93,288.44,8811.0,288.76,288.98,287.93,288.44,8811.0
2021-09-22 14:45:00,288.38,288.75,288.15,288.19,4830.0,288.38,288.75,288.15,288.19,4830.0
2021-09-22 14:50:00,288.06,288.6,287.94,288.44,4284.0,288.06,288.6,287.94,288.44,4284.0
2021-09-22 14:55:00,288.3,288.3,287.7,287.91,6273.0,288.3,288.3,287.7,287.91,6273.0
2021-09-22 15:00:00,287.74,287.91,287.25,287.33,4981.0,287.74,287.91,287.25,287.33,4981.0
2021-09-22 15:05:00,287.43,287.67,287.12,287.65,1800.0,287.43,287.67,287.12,287.65,1800.0
2021-09-22 15:10:00,287.81,288.4,287.81,288.07,6011.0,287.81,288.4,287.81,288.07,6011.0
2021-09-22 15:15:00,288.18,288.4,287.93,288.27,4077.0,288.18,288.4,287.93,288.27,4077.0
2021-09-22 15:20:00,288.36,288.88,288.35,288.62,5654.0,288.36,288.88,288.35,288.62,5654.0
2021-09-22 15:25:00,288.54,288.58,288.18,288.43,5602.0,288.54,288.58,288.18,288.43,5602.0
2021-09-22 15:30:00,288.3,288.3,287.4,287.76,30041.0,288.3,288.3,287.4,287.76,30041.0
2021-09-22 15:35:00,287.75,288.49,287.67,288.4,8646.0,287.75,288.49,287.67,288.4,8646.0
2021-09-22 15:40:00,288.5,288.72,287.98,288.25,14125.0,288.5,288.72,287.98,288.25,14125.0
2021-09-22 15:45:00,288.34,289.44,288.27,289.13,28641.0,288.34,289.44,288.27,289.13,28641.0
2021-09-22 15:50:00,289.27,289.89,289.14,289.45,29680.0,289.27,289.89,289.14,289.45,29680.0
2021-09-22 15:55:00,289.34,289.59,289.0,289.33,92414.0,289.34,289.59,289.0,289.33,92414.0
2021-09-23 09:30:00,293.69,298.15,292.1,297.06,56898.0,293.69,298.15,292.1,297.06,56898.0
2021-09-23 09:35:00,297.11,298.05,296.2,297.0,24176.0,297.11,298.05,296.2,297.0,24176.0
2021-09-23 09:40:00,297.8,299.2,296.01,296.57,18011.0,297.8,299.2,296.01,296.57,18011.0
2021-09-23 09:45:00,296.72,296.75,295.84,296.13,10127.0,296.72,296.75,295.84,296.13,10127.0
2021-09-23 09:50:00,296.48,298.44,296.48,297.59,21298.0,296.48,298.44,296.48,297.59,21298.0
2021-09-23 09:55:00,297.69,299.83,297.49,299.22,25770.0,297.69,299.83,297.49,299.22,25770.0
2021-09-23 10:00:00,298.98,299.07,297.84,298.35,18936.0,298.98,299.07,297.84,298.35,18936.0
2021-09-23 10:05:00,298.15,298.17,297.0,297.29,7259.0,298.15,298.17,297.0,297.29,7259.0
2021-09-23 10:10:00,297.35,297.51,296.68,297.08,5819.0,297.35,297.51,296.68,297.08,5819.0
2021-09-23 10:15:00,297.0,297.51,296.5,296.67,8016.0,297.0,297.51,296.5,296.67,8016.0
2021-09-23 10:20:00,297.21,298.0,296.0,296.0,10299.0,297.21,298.0,296.0,296.0,10299.0
2021-09-23 10:25:00,296.0,296.04,294.02,294.53,20785.0,296.0,296.04,294.02,294.53,20785.0
2021-09-23 10:30:00,294.47,296.0,294.41,295.96,4922.0,294.47,296.0,294.41,295.96,4922.0
2021-09-23 10:35:00,296.15,296.51,295.82,296.27,3007.0,296.15,296.51,295.82,296.27,3007.0
2021-09-23 10:40:00,296.03,296.03,294.97,294.97,13170.0,296.03,296.03,294.97,294.97,13170.0
2021-09-23 10:45:00,294.74,295.18,294.68,294.98,7733.0,294.74,295.18,294.68,294.98,7733.0
2021-09-23 10:50:00,295.07,295.16,294.94,295.15,3421.0,295.07,295.16,294.94,295.15,3421.0
2021-09-23 10:55:00,295.02,296.0,295.02,295.83,1951.0,295.02,296.0,295.02,295.83,1951.0
2021-09-23 11:00:00,295.94,296.14,295.57,295.57,1711.0,295.94,296.14,295.57,295.57,1711.0
2021-09-23 11:05:00,295.45,295.61,295.23,295.23,2100.0,295.45,295.61,295.23,295.23,2100.0
2021-09-23 11:10:00,295.72,296.31,295.68,296.02,3127.0,295.72,296.31,295.68,296.02,3127.0
2021-09-23 11:15:00,295.93,296.02,294.97,294.97,10434.0,295.93,296.02,294.97,294.97,10434.0
2021-09-23 11:20:00,294.97,294.97,294.42,294.43,1841.0,294.97,294.97,294.42,294.43,1841.0
2021-09-23 11:25:00,294.39,294.56,294.18,294.35,5562.0,294.39,294.56,294.18,294.35,5562.0
2021-09-23 11:30:00,294.33,294.65,293.89,294.05,8198.0,294.33,294.65,293.89,294.05,8198.0
2021-09-23 11:35:00,294.03,294.9,293.67,294.9,6263.0,294.03,294.9,293.67,294.9,6263.0
2021-09-23 11:40:00,294.91,295.75,294.91,295.39,7608.0,294.91,295.75,294.91,295.39,7608.0
2021-09-23 11:45:00,295.61,295.97,295.44,295.61,1921.0,295.61,295.97,295.44,295.61,1921.0
2021-09-23 11:50:00,295.74,296.43,295.63,296.23,4995.0,295.74,296.43,295.63,296.23,4995.0
2021-09-23 11:55:00,296.21,296.28,295.9,296.18,7062.0,296.21,296.28,295.9,296.18,7062.0
2021-09-23 12:00:00,296.25,296.48,296.02,296.02,4381.0,296.25,296.48,296.02,296.02,4381.0
2021-09-23 12:05:00,295.89,296.17,295.56,295.56,3888.0,295.89,296.17,295.56,295.56,3888.0
2021-09-23 12:10:00,295.56,295.64,295.56,295.64,500.0,295.56,295.64,295.56,295.64,500.0
2021-09-23 12:15:00,295.47,295.52,295.38,295.51,720.0,295.47,295.52,295.38,295.51,720.0
2021-09-23 12:20:00,295.51,295.51,294.97,294.97,1700.0,295.51,295.51,294.97,294.97,1700.0
2021-09-23 12:25:00,294.8,295.33,294.8,295.33,1777.0,294.8,295.33,294.8,295.33,1777.0
2021-09-23 12:30:00,295.13,295.37,295.11,295.36,2167.0,295.13,295.37,295.11,295.36,2167.0
2021-09-23 12:35:00,295.15,295.27,295.15,295.15,300.0,295.15,295.27,295.15,295.15,300.0
2021-09-23 12:40:00,295.12,295.14,294.73,294.96,2300.0,295.12,295.14,294.73,294.96,2300.0
2021-09-23 12:45:00,294.96,295.62,294.8,295.6,4280.0,294.96,295.62,294.8,295.6,4280.0
2021-09-23 12:50:00,295.61,295.62,295.28,295.31,3100.0,295.61,295.62,295.28,295.31,3100.0
2021-09-23 12:55:00,295.42,295.75,295.38,295.62,1659.0,295.42,295.75,295.38,295.62,1659.0
2021-09-23 13:00:00,295.62,295.92,295.41,295.92,2000.0,295.62,295.92,295.41,295.92,2000.0
2021-09-23 13:05:00,295.72,295.86,295.62,295.86,800.0,295.72,295.86,295.62,295.86,800.0
2021-09-23 13:10:00,295.86,295.87,295.61,295.63,917.0,295.86,295.87,295.61,295.63,917.0
2021-09-23 13:15:00,295.85,295.85,295.48,295.48,2220.0,295.85,295.85,295.48,295.48,2220.0
2021-09-23 13:20:00,295.54,295.56,295.24,295.24,1192.0,295.54,295.56,295.24,295.24,1192.0
2021-09-23 13:25:00,295.14,295.34,295.06,295.15,3644.0,295.14,295.34,295.06,295.15,3644.0
2021-09-23 13:30:00,295.31,295.6,295.25,295.47,4535.0,295.31,295.6,295.25,295.47,4535.0
2021-09-23 13:35:00,295.63,295.63,295.43,295.43,1020.0,295.63,295.63,295.43,295.43,1020.0
2021-09-23 13:40:00,295.39,295.39,294.87,294.87,2490.0,295.39,295.39,294.87,294.87,2490.0
2021-09-23 13:45:00,294.87,294.87,294.5,294.7,1150.0,294.87,294.87,294.5,294.7,1150.0
2021-09-23 13:50:00,294.75,295.0,294.74,295.0,300.0,294.75,295.0,294.74,295.0,300.0
2021-09-23 13:55:00,294.9,294.9,294.68,294.89,1111.0,294.9,294.9,294.68,294.89,1111.0
2021-09-23 14:00:00,294.84,294.85,294.03,294.03,1726.0,294.84,294.85,294.03,294.03,1726.0
2021-09-23 14:05:00,294.07,294.14,293.82,293.97,2771.0,294.07,294.14,293.82,293.97,2771.0
2021-09-23 14:10:00,293.87,293.87,293.45,293.72,4420.0,293.87,293.87,293.45,293.72,4420.0
2021-09-23 14:15:00,293.53,293.71,293.45,293.51,1620.0,293.53,293.71,293.45,293.51,1620.0
2021-09-23 14:20:00,293.45,293.65,293.45,293.65,1000.0,293.45,293.65,293.45,293.65,1000.0
2021-09-23 14:25:00,293.6,293.72,293.52,293.67,1407.0,293.6,293.72,293.52,293.67,1407.0
2021-09-23 14:30:00,293.72,294.0,293.72,293.93,400.0,293.72,294.0,293.72,293.93,400.0
2021-09-23 14:35:00,293.8,294.07,293.73,293.8,2903.0,293.8,294.07,293.73,293.8,2903.0
2021-09-23 14:40:00,293.76,293.89,293.62,293.88,600.0,293.76,293.89,293.62,293.88,600.0
2021-09-23 14:45:00,293.79,293.79,293.55,293.55,600.0,293.79,293.79,293.55,293.55,600.0
2021-09-23 14:50:00,293.76,294.0,293.7,294.0,2344.0,293.76,294.0,293.7,294.0,2344.0
2021-09-23 14:55:00,294.19,294.27,294.0,294.01,1900.0,294.19,294.27,294.0,294.01,1900.0
2021-09-23 15:00:00,293.92,294.41,293.92,294.06,1135.0,293.92,294.41,293.92,294.06,1135.0
2021-09-23 15:05:00,293.95,294.0,293.69,293.77,1500.0,293.95,294.0,293.69,293.77,1500.0
2021-09-23 15:10:00,293.67,293.68,293.61,293.63,700.0,293.67,293.68,293.61,293.63,700.0
2021-09-23 15:15:00,293.55,293.75,293.33,293.33,3500.0,293.55,293.75,293.33,293.33,3500.0
2021-09-23 15:20:00,293.46,293.84,293.46,293.84,1900.0,293.46,293.84,293.46,293.84,1900.0
2021-09-23 15:25:00,293.75,294.07,293.69,294.07,2399.0,293.75,294.07,293.69,294.07,2399.0
2021-09-23 15:30:00,293.9,294.29,293.83,294.29,4233.0,293.9,294.29,293.83,294.29,4233.0
2021-09-23 15:35:00,294.31,294.31,293.38,294.01,14652.0,294.31,294.31,293.38,294.01,14652.0
2021-09-23 15:40:00,294.04,294.57,294.0,294.48,4189.0,294.04,294.57,294.0,294.48,4189.0
2021-09-23 15:45:00,294.33,294.33,293.55,293.55,4588.0,294.33,294.33,293.55,293.55,4588.0
2021-09-23 15:50:00,293.51,293.62,293.15,293.44,9814.0,293.51,293.62,293.15,293.44,9814.0
2021-09-23 15:55:00,293.48,293.5,292.84,293.36,28498.0,293.48,293.5,292.84,293.36,28498.0
2021-09-24 09:30:00,289.86,291.54,289.22,291.0,43250.0,289.86,291.54,289.22,291.0,43250.0
2021-09-24 09:35:00,290.63,290.75,289.0,289.06,4002.0,290.63,290.75,289.0,289.06,4002.0
2021-09-24 09:40:00,289.62,290.05,289.31,289.82,5920.0,289.62,290.05,289.31,289.82,5920.0
2021-09-24 09:45:00,289.9,290.57,289.13,290.19,5450.0,289.9,290.57,289.13,290.19,5450.0
2021-09-24 09:50:00,290.18,290.66,289.99,290.0,9935.0,290.18,290.66,289.99,290.0,9935.0
2021-09-24 09:55:00,289.98,290.42,289.97,290.42,3334.0,289.98,290.42,289.97,290.42,3334.0
2021-09-24 10:00:00,290.67,291.43,290.4,291.26,11957.0,290.67,291.43,290.4,291.26,11957.0
2021-09-24 10:05:00,291.27,291.98,290.99,291.67,9966.0,291.27,291.98,290.99,291.67,9966.0
2021-09-24 10:10:00,291.75,291.9,291.5,291.72,3613.0,291.75,291.9,291.5,291.72,3613.0
2021-09-24 10:15:00,291.53,292.51,291.5,292.01,4075.0,291.53,292.51,291.5,292.01,4075.0
2021-09-24 10:20:00,292.08,293.28,292.08,293.21,4000.0,292.08,293.28,292.08,293.21,4000.0
2021-09-24 10:25:00,293.35,293.47,291.82,291.88,5966.0,293.35,293.47,291.82,291.88,5966.0
2021-09-24 10:30:00,291.75,292.0,291.37,291.57,6479.0,291.75,292.0,291.37,291.57,6479.0
2021-09-24 10:35:00,291.62,292.88,291.58,292.25,15635.0,291.62,292.88,291.58,292.25,15635.0
2021-09-24 10:40:00,292.44,292.96,291.87,291.96,5664.0,292.44,292.96,291.87,291.96,5664.0
2021-09-24 10:45:00,291.96,292.26,291.58,292.02,3241.0,291.96,292.26,291.58,292.02,3241.0
2021-09-24 10:50:00,291.81,291.96,291.2,291.37,5897.0,291.81,291.96,291.2,291.37,5897.0
2021-09-24 10:55:00,291.53,291.77,291.23,291.28,4910.0,291.53,291.77,291.23,291.28,4910.0
2021-09-24 11:00:00,291.22,291.23,290.9,290.93,2867.0,291.22,291.23,290.9,290.93,2867.0
2021-09-24 11:05:00,290.96,291.26,290.78,290.78,3605.0,290.96,291.26,290.78,290.78,3605.0
2021-09-24 11:10:00,290.8,291.1,290.57,290.75,5057.0,290.8,291.1,290.57,290.75,5057.0
2021-09-24 11:15:00,290.4,290.4,289.6,290.13,4402.0,290.4,290.4,289.6,290.13,4402.0
2021-09-24 11:20:00,290.21,290.47,290.11,290.3,3410.0,290.21,290.47,290.11,290.3,3410.0
2021-09-24 11:25:00,290.61,290.61,290.04,290.04,3016.0,290.61,290.61,290.04,290.04,3016.0
2021-09-24 11:30:00,290.22,290.25,289.76,289.87,1100.0,290.22,290.25,289.76,289.87,1100.0
2021-09-24 11:35:00,289.66,290.08,289.44,290.0,4269.0,289.66,290.08,289.44,290.0,4269.0
2021-09-24 11:40:00,289.74,290.03,289.69,289.73,4030.0,289.74,290.03,289.69,289.73,4030.0
2021-09-24 11:45:00,289.73,289.98,289.7,289.95,1600.0,289.73,289.98,289.7,289.95,1600.0
2021-09-24 11:50:00,290.0,290.34,290.0,290.34,800.0,290.0,290.34,290.0,290.34,800.0
2021-09-24 11:55:00,290.06,290.11,289.89,289.9,4472.0,290.06,290.11,289.89,289.9,4472.0
2021-09-24 12:00:00,290.0,290.11,289.85,289.94,1386.0,290.0,290.11,289.85,289.94,1386.0
2021-09-24 12:05:00,289.82,289.82,289.67,289.67,2300.0,289.82,289.82,289.67,289.67,2300.0
2021-09-24 12:10:00,289.67,290.01,289.66,290.01,1600.0,289.67,290.01,289.66,290.01,1600.0
2021-09-24 12:15:00,290.11,290.65,289.91,290.65,1422.0,290.11,290.65,289.91,290.65,1422.0
2021-09-24 12:20:00,290.55,290.55,290.38,290.51,2155.0,290.55,290.55,290.38,290.51,2155.0
2021-09-24 12:25:00,290.51,290.51,290.16,290.17,1200.0,290.51,290.51,290.16,290.17,1200.0
2021-09-24 12:30:00,290.07,291.19,290.06,291.0,15769.0,290.07,291.19,290.06,291.0,15769.0
2021-09-24 12:35:00,291.03,291.03,290.65,290.8,3997.0,291.03,291.03,290.65,290.8,3997.0
2021-09-24 12:40:00,290.8,290.87,290.52,290.73,1753.0,290.8,290.87,290.52,290.73,1753.0
2021-09-24 12:45:00,290.87,291.19,290.87,290.99,1913.0,290.87,291.19,290.87,290.99,1913.0
2021-09-24 12:50:00,291.13,291.33,290.72,291.33,2194.0,291.13,291.33,290.72,291.33,2194.0
2021-09-24 12:55:00,291.55,291.83,291.48,291.81,3926.0,291.55,291.83,291.48,291.81,3926.0
2021-09-24 13:00:00,291.72,291.98,291.56,291.67,4840.0,291.72,291.98,291.56,291.67,4840.0
2021-09-24 13:05:00,291.66,291.77,291.5,291.56,5226.0,291.66,291.77,291.5,291.56,5226.0
2021-09-24 13:10:00,291.29,291.45,291.0,291.06,3428.0,291.29,291.45,291.0,291.06,3428.0
2021-09-24 13:15:00,290.94,290.99,290.83,290.83,1360.0,290.94,290.99,290.83,290.83,1360.0
2021-09-24 13:20:00,290.93,290.93,290.22,290.34,2349.0,290.93,290.93,290.22,290.34,2349.0
2021-09-24 13:25:00,290.35,290.54,290.24,290.54,2113.0,290.35,290.54,290.24,290.54,2113.0
2021-09-24 13:30:00,290.59,290.74,290.25,290.28,2317.0,290.59,290.74,290.25,290.28,2317.0
2021-09-24 13:35:00,290.26,290.41,290.13,290.31,5222.0,290.26,290.41,290.13,290.31,5222.0
2021-09-24 13:40:00,290.31,290.33,290.16,290.33,3947.0,290.31,290.33,290.16,290.33,3947.0
2021-09-24 13:45:00,290.38,290.84,290.38,290.73,4097.0,290.38,290.84,290.38,290.73,4097.0
2021-09-24 13:50:00,290.7,290.76,290.61,290.61,1650.0,290.7,290.76,290.61,290.61,1650.0
2021-09-24 13:55:00,290.47,290.49,290.3,290.4,2566.0,290.47,290.49,290.3,290.4,2566.0
2021-09-24 14:00:00,290.52,290.67,290.01,290.67,6030.0,290.52,290.67,290.01,290.67,6030.0
2021-09-24 14:05:00,290.69,290.88,290.65,290.65,1700.0,290.69,290.88,290.65,290.65,1700.0
2021-09-24 14:10:00,290.62,290.63,290.62,290.62,611.0,290.62,290.63,290.62,290.62,611.0
2021-09-24 14:15:00,290.55,290.9,290.55,290.9,2134.0,290.55,290.9,290.55,290.9,2134.0
2021-09-24 14:20:00,290.97,290.98,290.84,290.88,800.0,290.97,290.98,290.84,290.88,800.0
2021-09-24 14:25:00,290.89,291.08,290.89,291.0,2500.0,290.89,291.08,290.89,291.0,2500.0
2021-09-24 14:30:00,290.97,291.22,290.97,291.22,1982.0,290.97,291.22,290.97,291.22,1982.0
2021-09-24 14:35:00,291.14,291.23,291.01,291.19,2200.0,291.14,291.23,291.01,291.19,2200.0
2021-09-24 14:40:00,291.13,291.21,291.13,291.19,1450.0,291.13,291.21,291.13,291.19,1450.0
2021-09-24 14:45:00,291.14,291.27,291.13,291.27,4300.0,291.14,291.27,291.13,291.27,4300.0
2021-09-24 14:50:00,291.29,291.52,291.18,291.22,2891.0,291.29,291.52,291.18,291.22,2891.0
2021-09-24 14:55:00,291.23,291.59,291.23,291.38,1507.0,291.23,291.59,291.23,291.38,1507.0
2021-09-24 15:00:00,291.25,291.33,291.22,291.22,1292.0,291.25,291.33,291.22,291.22,1292.0
2021-09-24 15:05:00,291.19,291.19,291.0,291.06,4729.0,291.19,291.19,291.0,291.06,4729.0
2021-09-24 15:10:00,291.0,291.03,290.91,290.91,839.0,291.0,291.03,290.91,290.91,839.0
2021-09-24 15:15:00,290.91,291.01,290.69,290.99,2864.0,290.91,291.01,290.69,290.99,2864.0
2021-09-24 15:20:00,290.77,291.36,290.77,291.01,2703.0,290.77,291.36,290.77,291.01,2703.0
2021-09-24 15:25:00,291.12,291.19,290.95,291.04,1300.0,291.12,291.19,290.95,291.04,1300.0
2021-09-24 15:30:00,290.9,291.12,290.83,291.05,6406.0,290.9,291.12,290.83,291.05,6406.0
2021-09-24 15:35:00,291.05,291.23,290.88,290.91,7790.0,291.05,291.23,290.88,290.91,7790.0
2021-09-24 15:40:00,290.91,291.61,290.91,291.61,8650.0,290.91,291.61,290.91,291.61,8650.0
2021-09-24 15:45:00,291.59,292.14,291.59,291.95,8561.0,291.59,292.14,291.59,291.95,8561.0
2021-09-24 15:50:00,291.82,292.34,291.54,291.59,17258.0,291.82,292.34,291.54,291.59,17258.0
2021-09-24 15:55:00,291.7,291.86,291.04,291.72,34358.0,291.7,291.86,291.04,291.72,34358.0
2021-09-27 09:30:00,290.55,290.97,289.21,289.63,22201.0,290.55,290.97,289.21,289.63,22201.0
2021-09-27 09:35:00,289.33,289.81,288.88,289.26,20150.0,289.33,289.81,288.88,289.26,20150.0
2021-09-27 09:40:00,289.06,290.24,288.28,290.11,6690.0,289.06,290.24,288.28,290.11,6690.0
2021-09-27 09:45:00,290.08,290.75,290.03,290.5,4443.0,290.08,290.75,290.03,290.5,4443.0
2021-09-27 09:50:00,290.48,290.63,290.14,290.44,1900.0,290.48,290.63,290.14,290.44,1900.0
2021-09-27 09:55:00,290.5,290.72,290.34,290.58,1350.0,290.5,290.72,290.34,290.58,1350.0
2021-09-27 10:00:00,290.58,290.64,289.19,289.4,9559.0,290.58,290.64,289.19,289.4,9559.0
2021-09-27 10:05:00,289.42,289.42,288.75,288.92,3451.0,289.42,289.42,288.75,288.92,3451.0
2021-09-27 10:10:00,289.11,289.89,289.04,289.69,2260.0,289.11,289.89,289.04,289.69,2260.0
2021-09-27 10:15:00,289.77,290.89,289.71,290.71,3365.0,289.77,290.89,289.71,290.71,3365.0
2021-09-27 10:20:00,290.83,291.0,289.47,289.47,3778.0,290.83,291.0,289.47,289.47,3778.0
2021-09-27 10:25:00,289.63,289.87,288.56,288.56,2836.0,289.63,289.87,288.56,288.56,2836.0
2021-09-27 10:30:00,288.66,289.49,288.66,289.49,3152.0,288.66,289.49,288.66,289.49,3152.0
2021-09-27 10:35:00,289.4,289.43,289.11,289.11,4905.0,289.4,289.43,289.11,289.11,4905.0
2021-09-27 10:40:00,288.79,289.09,288.05,288.27,4280.0,288.79,289.09,288.05,288.27,4280.0
2021-09-27 10:45:00,288.19,288.49,288.1,288.11,2302.0,288.19,288.49,288.1,288.11,2302.0
2021-09-27 10:50:00,288.05,288.05,287.2,287.2,11043.0,288.05,288.05,287.2,287.2,11043.0
2021-09-27 10:55:00,287.57,287.74,287.29,287.74,2125.0,287.57,287.74,287.29,287.74,2125.0
2021-09-27 11:00:00,287.72,287.77,287.3,287.7,2675.0,287.72,287.77,287.3,287.7,2675.0
2021-09-27 11:05:00,287.88,288.0,287.21,287.31,3641.0,287.88,288.0,287.21,287.31,3641.0
2021-09-27 11:10:00,287.41,287.62,287.2,287.26,4391.0,287.41,287.62,287.2,287.26,4391.0
2021-09-27 11:15:00,287.32,287.42,286.72,287.42,10207.0,287.32,287.42,286.72,287.42,10207.0
2021-09-27 11:20:00,287.29,287.3,286.92,287.03,2812.0,287.29,287.3,286.92,287.03,2812.0
2021-09-27 11:25:00,287.09,287.32,286.8,287.18,3738.0,287.09,287.32,286.8,287.18,3738.0
2021-09-27 11:30:00,287.13,287.2,286.8,287.0,7076.0,287.13,287.2,286.8,287.0,7076.0
2021-09-27 11:35:00,286.99,287.1,286.7,287.03,5296.0,286.99,287.1,286.7,287.03,5296.0
2021-09-27 11:40:00,287.13,287.14,286.7,287.01,4421.0,287.13,287.14,286.7,287.01,4421.0
2021-09-27 11:45:00,286.99,287.39,286.75,287.39,5075.0,286.99,287.39,286.75,287.39,5075.0
2021-09-27 11:50:00,287.5,288.03,287.5,287.8,5073.0,287.5,288.03,287.5,287.8,5073.0
2021-09-27 11:55:00,287.93,288.23,287.79,288.08,2695.0,287.93,288.23,287.79,288.08,2695.0
2021-09-27 12:00:00,288.06,288.32,287.93,288.19,1400.0,288.06,288.32,287.93,288.19,1400.0
2021-09-27 12:05:00,288.2,288.33,288.07,288.07,2519.0,288.2,288.33,288.07,288.07,2519.0
2021-09-27 12:10:00,288.28,288.33,288.22,288.33,311.0,288.28,288.33,288.22,288.33,311.0
2021-09-27 12:15:00,288.41,288.51,288.23,288.36,2052.0,288.41,288.51,288.23,288.36,2052.0
2021-09-27 12:20:00,288.24,288.24,287.99,288.08,4079.0,288.24,288.24,287.99,288.08,4079.0
2021-09-27 12:25:00,288.1,288.18,287.89,287.89,2581.0,288.1,288.18,287.89,287.89,2581.0
2021-09-27 12:30:00,287.9,288.0,287.61,287.8,2844.0,287.9,288.0,287.61,287.8,2844.0
2021-09-27 12:35:00,287.72,287.72,287.24,287.24,1704.0,287.72,287.72,287.24,287.24,1704.0
2021-09-27 12:40:00,287.25,287.59,287.06,287.16,3295.0,287.25,287.59,287.06,287.16,3295.0
2021-09-27 12:45:00,287.22,287.23,286.86,287.0,4030.0,287.22,287.23,286.86,287.0,4030.0
2021-09-27 12:50:00,286.91,286.93,286.74,286.93,1335.0,286.91,286.93,286.74,286.93,1335.0
2021-09-27 12:55:00,286.74,287.0,286.58,286.64,3951.0,286.74,287.0,286.58,286.64,3951.0
2021-09-27 13:00:00,286.55,287.02,286.52,286.93,2583.0,286.55,287.02,286.52,286.93,2583.0
2021-09-27 13:05:00,286.85,286.91,286.65,286.86,2717.0,286.85,286.91,286.65,286.86,2717.0
2021-09-27 13:10:00,286.86,286.86,286.58,286.58,1785.0,286.86,286.86,286.58,286.58,1785.0
2021-09-27 13:15:00,286.66,286.85,286.58,286.71,2565.0,286.66,286.85,286.58,286.71,2565.0
2021-09-27 13:20:00,286.72,286.72,286.51,286.66,1400.0,286.72,286.72,286.51,286.66,1400.0
2021-09-27 13:25:00,286.56,286.85,286.5,286.82,4298.0,286.56,286.85,286.5,286.82,4298.0
2021-09-27 13:30:00,286.8,286.81,286.5,286.69,2500.0,286.8,286.81,286.5,286.69,2500.0
2021-09-27 13:35:00,286.77,286.87,286.54,286.72,4043.0,286.77,286.87,286.54,286.72,4043.0
2021-09-27 13:40:00,286.87,287.16,286.87,287.1,1811.0,286.87,287.16,286.87,287.1,1811.0
2021-09-27 13:45:00,287.05,287.23,287.05,287.23,600.0,287.05,287.23,287.05,287.23,600.0
2021-09-27 13:50:00,287.16,287.3,287.12,287.2,1500.0,287.16,287.3,287.12,287.2,1500.0
2021-09-27 13:55:00,287.41,288.0,287.29,288.0,5667.0,287.41,288.0,287.29,288.0,5667.0
2021-09-27 14:00:00,287.89,288.07,287.63,287.63,2125.0,287.89,288.07,287.63,287.63,2125.0
2021-09-27 14:05:00,287.66,287.66,287.26,287.26,3522.0,287.66,287.66,287.26,287.26,3522.0
2021-09-27 14:10:00,287.13,287.13,286.77,286.89,4998.0,287.13,287.13,286.77,286.89,4998.0
2021-09-27 14:15:00,286.86,286.93,286.72,286.88,4725.0,286.86,286.93,286.72,286.88,4725.0
2021-09-27 14:20:00,286.71,286.82,286.6,286.82,5165.0,286.71,286.82,286.6,286.82,5165.0
2021-09-27 14:25:00,286.82,286.89,286.55,286.82,3459.0,286.82,286.89,286.55,286.82,3459.0
2021-09-27 14:30:00,286.87,287.15,286.85,287.15,4250.0,286.87,287.15,286.85,287.15,4250.0
2021-09-27 14:35:00,287.32,287.32,287.08,287.08,1560.0,287.32,287.32,287.08,287.08,1560.0
2021-09-27 14:40:00,287.39,287.5,287.26,287.48,2410.0,287.39,287.5,287.26,287.48,2410.0
2021-09-27 14:45:00,287.44,287.44,287.24,287.33,1100.0,287.44,287.44,287.24,287.33,1100.0
2021-09-27 14:50:00,287.39,287.77,287.39,287.77,1225.0,287.39,287.77,287.39,287.77,1225.0
2021-09-27 14:55:00,288.1,288.16,287.77,287.77,1784.0,288.1,288.16,287.77,287.77,1784.0
2021-09-27 15:00:00,287.74,287.96,287.63,287.63,2777.0,287.74,287.96,287.63,287.63,2777.0
2021-09-27 15:05:00,287.55,287.64,287.26,287.26,3731.0,287.55,287.64,287.26,287.26,3731.0
2021-09-27 15:10:00,287.33,287.55,287.33,287.55,3801.0,287.33,287.55,287.33,287.55,3801.0
2021-09-27 15:15:00,287.54,287.65,287.37,287.63,2325.0,287.54,287.65,287.37,287.63,2325.0
2021-09-27 15:20:00,287.63,287.8,287.55,287.55,3195.0,287.63,287.8,287.55,287.55,3195.0
2021-09-27 15:25:00,287.68,287.7,287.46,287.57,2752.0,287.68,287.7,287.46,287.57,2752.0
2021-09-27 15:30:00,287.58,287.78,287.58,287.62,2675.0,287.58,287.78,287.58,287.62,2675.0
2021-09-27 15:35:00,287.42,287.53,286.64,286.79,10030.0,287.42,287.53,286.64,286.79,10030.0
2021-09-27 15:40:00,286.87,287.13,286.85,286.85,10251.0,286.87,287.13,286.85,286.85,10251.0
2021-09-27 15:45:00,286.89,286.98,286.6,286.68,9487.0,286.89,286.98,286.6,286.68,9487.0
2021-09-27 15:50:00,286.69,286.72,286.16,286.2,11373.0,286.69,286.72,286.16,286.2,11373.0
2021-09-27 15:55:00,286.27,286.83,286.19,286.63,22974.0,286.27,286.83,286.19,286.63,22974.0
2021-09-28 09:30:00,290.82,291.55,285.56,287.06,57927.0,290.82,291.55,285.56,287.06,57927.0
2021-09-28 09:35:00,286.69,289.36,286.69,288.83,17638.0,286.69,289.36,286.69,288.83,17638.0
2021-09-28 09:40:00,288.48,290.4,288.48,290.29,7718.0,288.48,290.4,288.48,290.29,7718.0
2021-09-28 09:45:00,290.0,290.08,289.13,289.15,19025.0,290.0,290.08,289.13,289.15,19025.0
2021-09-28 09:50:00,288.8,288.81,287.28,287.77,15592.0,288.8,288.81,287.28,287.77,15592.0
2021-09-28 09:55:00,287.63,288.16,287.41,288.14,3147.0,287.63,288.16,287.41,288.14,3147.0
2021-09-28 10:00:00,287.61,287.62,286.55,286.75,4176.0,287.61,287.62,286.55,286.75,4176.0
2021-09-28 10:05:00,286.87,287.19,285.89,285.9,2366.0,286.87,287.19,285.89,285.9,2366.0
2021-09-28 10:10:00,286.24,286.56,285.74,286.19,5583.0,286.24,286.56,285.74,286.19,5583.0
2021-09-28 10:15:00,286.63,287.72,286.63,287.29,1738.0,286.63,287.72,286.63,287.29,1738.0
2021-09-28 10:20:00,287.34,288.0,287.34,288.0,500.0,287.34,288.0,287.34,288.0,500.0
2021-09-28 10:25:00,287.92,289.23,287.88,289.19,4097.0,287.92,289.23,287.88,289.19,4097.0
2021-09-28 10:30:00,289.4,289.4,288.08,288.1,2443.0,289.4,289.4,288.08,288.1,2443.0
2021-09-28 10:35:00,288.03,288.64,288.03,288.64,800.0,288.03,288.64,288.03,288.64,800.0
2021-09-28 10:40:00,288.55,288.76,287.9,288.15,1938.0,288.55,288.76,287.9,288.15,1938.0
2021-09-28 10:45:00,288.28,288.61,287.75,287.75,2608.0,288.28,288.61,287.75,287.75,2608.0
2021-09-28 10:50:00,287.91,288.02,287.12,287.22,703.0,287.91,288.02,287.12,287.22,703.0
2021-09-28 10:55:00,286.92,286.94,285.97,286.45,2860.0,286.92,286.94,285.97,286.45,2860.0
2021-09-28 11:00:00,286.69,287.34,286.51,286.72,2956.0,286.69,287.34,286.51,286.72,2956.0
2021-09-28 11:05:00,286.65,286.84,286.4,286.4,1700.0,286.65,286.84,286.4,286.4,1700.0
2021-09-28 11:10:00,286.44,287.29,286.43,287.29,2846.0,286.44,287.29,286.43,287.29,2846.0
2021-09-28 11:15:00,287.03,287.03,286.52,286.56,3675.0,287.03,287.03,286.52,286.56,3675.0
2021-09-28 11:20:00,286.81,287.04,286.77,287.0,1386.0,286.81,287.04,286.77,287.0,1386.0
2021-09-28 11:25:00,287.11,287.11,286.11,286.11,1200.0,287.11,287.11,286.11,286.11,1200.0
2021-09-28 11:30:00,286.09,287.71,286.09,287.5,6144.0,286.09,287.71,286.09,287.5,6144.0
2021-09-28 11:35:00,287.7,287.85,287.58,287.83,2400.0,287.7,287.85,287.58,287.83,2400.0
2021-09-28 11:40:00,287.55,287.55,286.85,286.86,2433.0,287.55,287.55,286.85,286.86,2433.0
2021-09-28 11:45:00,286.82,287.39,286.57,287.34,6100.0,286.82,287.39,286.57,287.34,6100.0
2021-09-28 11:50:00,287.0,287.1,287.0,287.09,850.0,287.0,287.1,287.0,287.09,850.0
2021-09-28 11:55:00,287.03,287.04,286.31,286.74,3250.0,287.03,287.04,286.31,286.74,3250.0
2021-09-28 12:00:00,286.56,286.59,286.45,286.56,800.0,286.56,286.59,286.45,286.56,800.0
2021-09-28 12:05:00,286.7,287.38,286.66,287.17,1862.0,286.7,287.38,286.66,287.17,1862.0
2021-09-28 12:10:00,287.05,287.74,287.04,287.3,4646.0,287.05,287.74,287.04,287.3,4646.0
2021-09-28 12:15:00,287.33,287.54,287.13,287.4,2670.0,287.33,287.54,287.13,287.4,2670.0
2021-09-28 12:20:00,287.18,287.57,287.0,287.57,1910.0,287.18,287.57,287.0,287.57,1910.0
2021-09-28 12:25:00,287.51,287.51,286.96,286.99,2473.0,287.51,287.51,286.96,286.99,2473.0
2021-09-28 12:30:00,287.0,287.0,286.62,286.73,2000.0,287.0,287.0,286.62,286.73,2000.0
2021-09-28 12:35:00,286.71,286.71,286.32,286.39,1008.0,286.71,286.71,286.32,286.39,1008.0
2021-09-28 12:40:00,286.29,286.32,286.25,286.3,900.0,286.29,286.32,286.25,286.3,900.0
2021-09-28 12:45:00,286.32,286.34,286.03,286.16,1512.0,286.32,286.34,286.03,286.16,1512.0
2021-09-28 12:50:00,286.02,286.48,286.0,286.43,1673.0,286.02,286.48,286.0,286.43,1673.0
2021-09-28 12:55:00,286.32,286.4,286.14,286.23,1461.0,286.32,286.4,286.14,286.23,1461.0
2021-09-28 13:00:00,286.26,286.39,286.19,286.39,700.0,286.26,286.39,286.19,286.39,700.0
2021-09-28 13:05:00,286.26,286.54,286.05,286.53,1618.0,286.26,286.54,286.05,286.53,1618.0
2021-09-28 13:10:00,286.37,286.72,286.37,286.72,1113.0,286.37,286.72,286.37,286.72,1113.0
2021-09-28 13:15:00,286.95,287.35,286.94,287.17,1700.0,286.95,287.35,286.94,287.17,1700.0
2021-09-28 13:20:00,287.14,287.26,287.0,287.26,813.0,287.14,287.26,287.0,287.26,813.0
2021-09-28 13:25:00,287.66,287.99,287.53,287.99,2331.0,287.66,287.99,287.53,287.99,2331.0
2021-09-28 13:30:00,287.7,287.7,287.2,287.44,1246.0,287.7,287.7,287.2,287.44,1246.0
2021-09-28 13:35:00,287.58,287.58,287.18,287.19,1432.0,287.58,287.58,287.18,287.19,1432.0
2021-09-28 13:40:00,287.29,287.33,287.03,287.03,1000.0,287.29,287.33,287.03,287.03,1000.0
2021-09-28 13:45:00,287.06,287.1,286.89,287.1,800.0,287.06,287.1,286.89,287.1,800.0
2021-09-28 13:50:00,286.96,287.0,286.96,287.0,500.0,286.96,287.0,286.96,287.0,500.0
2021-09-28 13:55:00,286.93,286.93,286.68,286.68,400.0,286.93,286.93,286.68,286.68,400.0
2021-09-28 14:00:00,286.62,286.8,286.6,286.6,819.0,286.62,286.8,286.6,286.6,819.0
2021-09-28 14:05:00,286.5,286.82,286.43,286.82,2744.0,286.5,286.82,286.43,286.82,2744.0
2021-09-28 14:10:00,286.62,286.62,286.13,286.24,1631.0,286.62,286.62,286.13,286.24,1631.0
2021-09-28 14:15:00,286.31,286.73,286.3,286.73,800.0,286.31,286.73,286.3,286.73,800.0
2021-09-28 14:20:00,286.85,287.0,286.66,287.0,1212.0,286.85,287.0,286.66,287.0,1212.0
2021-09-28 14:25:00,287.07,287.22,286.88,287.22,1161.0,287.07,287.22,286.88,287.22,1161.0
2021-09-28 14:30:00,286.97,287.26,286.97,286.98,652.0,286.97,287.26,286.97,286.98,652.0
2021-09-28 14:35:00,287.0,287.0,286.7,286.84,500.0,287.0,287.0,286.7,286.84,500.0
2021-09-28 14:40:00,286.72,286.9,286.72,286.77,982.0,286.72,286.9,286.72,286.77,982.0
2021-09-28 14:45:00,286.99,287.36,286.99,287.36,1400.0,286.99,287.36,286.99,287.36,1400.0
2021-09-28 14:50:00,287.39,287.39,286.97,286.97,840.0,287.39,287.39,286.97,286.97,840.0
2021-09-28 14:55:00,286.96,287.09,286.75,286.92,3539.0,286.96,287.09,286.75,286.92,3539.0
2021-09-28 15:00:00,286.87,287.07,286.61,286.97,2494.0,286.87,287.07,286.61,286.97,2494.0
2021-09-28 15:05:00,287.05,287.41,287.05,287.06,1600.0,287.05,287.41,287.05,287.06,1600.0
2021-09-28 15:10:00,287.07,287.07,286.76,286.76,540.0,287.07,287.07,286.76,286.76,540.0
2021-09-28 15:15:00,287.02,287.03,286.84,286.84,1135.0,287.02,287.03,286.84,286.84,1135.0
2021-09-28 15:20:00,286.85,287.2,286.64,286.64,1737.0,286.85,287.2,286.64,286.64,1737.0
2021-09-28 15:25:00,286.6,286.75,286.25,286.43,2720.0,286.6,286.75,286.25,286.43,2720.0
2021-09-28 15:30:00,286.05,286.19,285.92,285.94,2850.0,286.05,286.19,285.92,285.94,2850.0
2021-09-28 15:35:00,285.94,286.19,285.22,285.84,12179.0,285.94,286.19,285.22,285.84,12179.0
2021-09-28 15:40:00,285.73,286.0,285.68,285.75,3753.0,285.73,286.0,285.68,285.75,3753.0
2021-09-28 15:45:00,285.77,285.86,285.04,285.04,7736.0,285.77,285.86,285.04,285.04,7736.0
2021-09-28 15:50:00,285.0,285.05,284.37,284.51,18742.0,285.0,285.05,284.37,284.51,18742.0
2021-09-28 15:55:00,284.46,285.02,284.24,284.68,28024.0,284.46,285.02,284.24,284.68,28024.0
2021-09-29 09:30:00,285.76,286.95,285.76,286.5,15307.0,285.76,286.95,285.76,286.5,15307.0
2021-09-29 09:35:00,286.61,287.05,286.53,286.93,1502.0,286.61,287.05,286.53,286.93,1502.0
2021-09-29 09:40:00,286.65,287.5,286.6,287.0,3852.0,286.65,287.5,286.6,287.0,3852.0
2021-09-29 09:45:00,287.04,288.13,286.85,287.0,20932.0,287.04,288.13,286.85,287.0,20932.0
2021-09-29 09:50:00,287.1,287.77,286.71,287.73,12979.0,287.1,287.77,286.71,287.73,12979.0
2021-09-29 09:55:00,287.7,287.96,287.14,287.5,11396.0,287.7,287.96,287.14,287.5,11396.0
2021-09-29 10:00:00,287.96,287.97,287.0,287.0,3289.0,287.96,287.97,287.0,287.0,3289.0
2021-09-29 10:05:00,287.2,287.44,286.87,287.0,2380.0,287.2,287.44,286.87,287.0,2380.0
2021-09-29 10:10:00,287.08,287.23,286.56,286.56,2300.0,287.08,287.23,286.56,286.56,2300.0
2021-09-29 10:15:00,286.96,286.96,286.3,286.34,1400.0,286.96,286.96,286.3,286.34,1400.0
2021-09-29 10:20:00,286.55,286.8,286.23,286.39,1750.0,286.55,286.8,286.23,286.39,1750.0
2021-09-29 10:25:00,286.5,286.81,286.5,286.63,700.0,286.5,286.81,286.5,286.63,700.0
2021-09-29 10:30:00,286.33,286.51,285.86,286.27,2536.0,286.33,286.51,285.86,286.27,2536.0
2021-09-29 10:35:00,286.11,286.47,285.88,285.88,3700.0,286.11,286.47,285.88,285.88,3700.0
2021-09-29 10:40:00,285.77,285.94,285.67,285.94,400.0,285.77,285.94,285.67,285.94,400.0
2021-09-29 10:45:00,285.73,286.73,285.73,286.54,2100.0,285.73,286.73,285.73,286.54,2100.0
2021-09-29 10:50:00,286.36,286.55,285.74,285.74,7523.0,286.36,286.55,285.74,285.74,7523.0
2021-09-29 10:55:00,285.73,285.81,285.23,285.53,4593.0,285.73,285.81,285.23,285.53,4593.0
2021-09-29 11:00:00,285.79,285.79,285.01,285.48,2500.0,285.79,285.79,285.01,285.48,2500.0
2021-09-29 11:05:00,285.74,286.03,285.73,286.03,209.0,285.74,286.03,285.73,286.03,209.0
2021-09-29 11:10:00,286.0,286.22,285.45,285.52,2275.0,286.0,286.22,285.45,285.52,2275.0
2021-09-29 11:15:00,285.8,285.99,285.64,285.75,1600.0,285.8,285.99,285.64,285.75,1600.0
2021-09-29 11:20:00,285.59,286.18,285.58,286.06,4701.0,285.59,286.18,285.58,286.06,4701.0
2021-09-29 11:25:00,285.8,285.8,285.44,285.57,3637.0,285.8,285.8,285.44,285.57,3637.0
2021-09-29 11:30:00,285.76,286.06,285.61,286.06,800.0,285.76,286.06,285.61,286.06,800.0
2021-09-29 11:35:00,285.81,285.89,285.24,285.24,2490.0,285.81,285.89,285.24,285.24,2490.0
2021-09-29 11:40:00,285.33,285.33,285.2,285.33,2249.0,285.33,285.33,285.2,285.33,2249.0
2021-09-29 11:45:00,285.36,285.65,285.1,285.65,4453.0,285.36,285.65,285.1,285.65,4453.0
2021-09-29 11:50:00,285.61,285.84,285.5,285.75,1943.0,285.61,285.84,285.5,285.75,1943.0
2021-09-29 11:55:00,285.95,285.95,285.76,285.8,1400.0,285.95,285.95,285.76,285.8,1400.0
2021-09-29 12:00:00,285.92,286.75,285.91,286.43,7836.0,285.92,286.75,285.91,286.43,7836.0
2021-09-29 12:05:00,286.34,286.34,286.19,286.33,3539.0,286.34,286.34,286.19,286.33,3539.0
2021-09-29 12:10:00,286.25,286.25,285.85,285.97,3889.0,286.25,286.25,285.85,285.97,3889.0
2021-09-29 12:15:00,285.95,286.67,285.95,286.67,2025.0,285.95,286.67,285.95,286.67,2025.0
2021-09-29 12:20:00,286.65,286.88,286.28,286.39,1000.0,286.65,286.88,286.28,286.39,1000.0
2021-09-29 12:25:00,286.36,287.21,286.36,287.06,2855.0,286.36,287.21,286.36,287.06,2855.0
2021-09-29 12:30:00,286.79,286.79,286.35,286.36,2223.0,286.79,286.79,286.35,286.36,2223.0
2021-09-29 12:35:00,286.38,286.58,286.23,286.44,10564.0,286.38,286.58,286.23,286.44,10564.0
2021-09-29 12:40:00,286.31,286.49,286.14,286.17,1500.0,286.31,286.49,286.14,286.17,1500.0
2021-09-29 12:45:00,286.15,286.42,286.06,286.42,1000.0,286.15,286.42,286.06,286.42,1000.0
2021-09-29 12:50:00,286.39,286.7,286.39,286.59,1800.0,286.39,286.7,286.39,286.59,1800.0
2021-09-29 12:55:00,286.68,286.7,286.28,286.39,2450.0,286.68,286.7,286.28,286.39,2450.0
2021-09-29 13:00:00,286.29,286.37,286.09,286.09,1738.0,286.29,286.37,286.09,286.09,1738.0
2021-09-29 13:05:00,285.98,286.29,285.95,286.1,1400.0,285.98,286.29,285.95,286.1,1400.0
2021-09-29 13:10:00,286.5,286.55,286.27,286.27,2521.0,286.5,286.55,286.27,286.27,2521.0
2021-09-29 13:15:00,286.41,286.62,286.24,286.61,1992.0,286.41,286.62,286.24,286.61,1992.0
2021-09-29 13:20:00,286.56,286.72,286.36,286.59,4893.0,286.56,286.72,286.36,286.59,4893.0
2021-09-29 13:25:00,286.53,286.53,285.96,286.11,3285.0,286.53,286.53,285.96,286.11,3285.0
2021-09-29 13:30:00,286.07,286.31,285.88,286.25,1444.0,286.07,286.31,285.88,286.25,1444.0
2021-09-29 13:35:00,286.27,286.86,286.23,286.76,1663.0,286.27,286.86,286.23,286.76,1663.0
2021-09-29 13:40:00,286.74,286.89,286.6,286.74,2497.0,286.74,286.89,286.6,286.74,2497.0
2021-09-29 13:45:00,286.76,286.76,286.53,286.75,1300.0,286.76,286.76,286.53,286.75,1300.0
2021-09-29 13:50:00,286.78,286.89,286.73,286.77,1285.0,286.78,286.89,286.73,286.77,1285.0
2021-09-29 13:55:00,287.06,287.38,287.05,287.38,700.0,287.06,287.38,287.05,287.38,700.0
2021-09-29 14:00:00,287.38,287.66,287.28,287.46,2176.0,287.38,287.66,287.28,287.46,2176.0
2021-09-29 14:05:00,287.6,287.84,287.6,287.81,8498.0,287.6,287.84,287.6,287.81,8498.0
2021-09-29 14:10:00,287.81,288.0,287.44,288.0,5505.0,287.81,288.0,287.44,288.0,5505.0
2021-09-29 14:15:00,287.83,288.92,287.83,288.72,10718.0,287.83,288.92,287.83,288.72,10718.0
2021-09-29 14:20:00,288.67,288.79,288.5,288.69,1898.0,288.67,288.79,288.5,288.69,1898.0
2021-09-29 14:25:00,288.85,289.29,288.73,289.29,1775.0,288.85,289.29,288.73,289.29,1775.0
2021-09-29 14:30:00,289.34,289.34,288.86,289.0,7336.0,289.34,289.34,288.86,289.0,7336.0
2021-09-29 14:35:00,289.0,289.13,288.98,289.03,3322.0,289.0,289.13,288.98,289.03,3322.0
2021-09-29 14:40:00,288.95,289.09,288.77,289.01,2578.0,288.95,289.09,288.77,289.01,2578.0
2021-09-29 14:45:00,289.04,289.14,288.34,288.34,3017.0,289.04,289.14,288.34,288.34,3017.0
2021-09-29 14:50:00,288.49,288.62,288.37,288.45,4342.0,288.49,288.62,288.37,288.45,4342.0
2021-09-29 14:55:00,288.61,288.61,288.26,288.26,1700.0,288.61,288.61,288.26,288.26,1700.0
2021-09-29 15:00:00,288.44,288.54,288.16,288.22,2365.0,288.44,288.54,288.16,288.22,2365.0
2021-09-29 15:05:00,288.13,288.54,288.12,288.49,13641.0,288.13,288.54,288.12,288.49,13641.0
2021-09-29 15:10:00,288.44,288.62,288.21,288.6,5600.0,288.44,288.62,288.21,288.6,5600.0
2021-09-29 15:15:00,288.51,288.95,287.73,288.38,14131.0,288.51,288.95,287.73,288.38,14131.0
2021-09-29 15:20:00,288.39,288.39,288.04,288.19,1937.0,288.39,288.39,288.04,288.19,1937.0
2021-09-29 15:25:00,287.99,287.99,287.64,287.82,1300.0,287.99,287.99,287.64,287.82,1300.0
2021-09-29 15:30:00,287.54,287.75,287.45,287.56,1800.0,287.54,287.75,287.45,287.56,1800.0
2021-09-29 15:35:00,287.16,287.22,287.01,287.01,3322.0,287.16,287.22,287.01,287.01,3322.0
2021-09-29 15:40:00,286.93,286.93,286.33,286.34,12900.0,286.93,286.93,286.33,286.34,12900.0
2021-09-29 15:45:00,286.28,286.64,286.26,286.4,6160.0,286.28,286.64,286.26,286.4,6160.0
2021-09-29 15:50:00,286.28,286.83,285.9,285.9,9447.0,286.28,286.83,285.9,285.9,9447.0
2021-09-29 15:55:00,285.99,286.02,284.63,285.45,67424.0,285.99,286.02,284.63,285.45,67424.0
2021-09-30 09:30:00,286.23,287.8,286.23,286.77,10083.0,286.23,287.8,286.23,286.77,10083.0
2021-09-30 09:35:00,287.18,287.65,286.14,286.14,13011.0,287.18,287.65,286.14,286.14,13011.0
2021-09-30 09:40:00,286.39,286.55,286.1,286.46,1100.0,286.39,286.55,286.1,286.46,1100.0
2021-09-30 09:45:00,285.97,286.3,284.47,284.79,9474.0,285.97,286.3,284.47,284.79,9474.0
2021-09-30 09:50:00,284.83,285.72,284.7,285.72,3000.0,284.83,285.72,284.7,285.72,3000.0
2021-09-30 09:55:00,285.77,286.66,285.53,286.56,3146.0,285.77,286.66,285.53,286.56,3146.0
2021-09-30 10:00:00,286.98,287.19,285.89,286.08,2701.0,286.98,287.19,285.89,286.08,2701.0
2021-09-30 10:05:00,286.24,286.24,285.39,285.92,3451.0,286.24,286.24,285.39,285.92,3451.0
2021-09-30 10:10:00,286.13,286.56,285.56,285.69,1459.0,286.13,286.56,285.56,285.69,1459.0
2021-09-30 10:15:00,285.83,286.62,285.74,286.59,3551.0,285.83,286.62,285.74,286.59,3551.0
2021-09-30 10:20:00,286.48,286.94,286.45,286.79,2426.0,286.48,286.94,286.45,286.79,2426.0
2021-09-30 10:25:00,286.87,286.87,286.32,286.48,2037.0,286.87,286.87,286.32,286.48,2037.0
2021-09-30 10:30:00,286.3,286.3,286.0,286.14,882.0,286.3,286.3,286.0,286.14,882.0
2021-09-30 10:35:00,286.52,286.64,286.31,286.37,1646.0,286.52,286.64,286.31,286.37,1646.0
2021-09-30 10:40:00,286.25,286.87,286.14,286.84,1903.0,286.25,286.87,286.14,286.84,1903.0
2021-09-30 10:45:00,286.58,286.75,286.4,286.66,1750.0,286.58,286.75,286.4,286.66,1750.0
2021-09-30 10:50:00,286.39,286.39,285.24,285.25,1701.0,286.39,286.39,285.24,285.25,1701.0
2021-09-30 10:55:00,285.37,285.45,285.0,285.26,3254.0,285.37,285.45,285.0,285.26,3254.0
2021-09-30 11:00:00,285.37,285.54,285.17,285.48,1205.0,285.37,285.54,285.17,285.48,1205.0
2021-09-30 11:05:00,285.74,285.74,285.39,285.46,3880.0,285.74,285.74,285.39,285.46,3880.0
2021-09-30 11:10:00,285.66,286.09,285.65,286.06,3235.0,285.66,286.09,285.65,286.06,3235.0
2021-09-30 11:15:00,286.19,286.56,285.98,286.12,6502.0,286.19,286.56,285.98,286.12,6502.0
2021-09-30 11:20:00,286.37,286.57,286.0,286.49,3800.0,286.37,286.57,286.0,286.49,3800.0
2021-09-30 11:25:00,286.53,286.82,286.31,286.82,1601.0,286.53,286.82,286.31,286.82,1601.0
2021-09-30 11:30:00,286.93,286.99,286.29,286.29,3346.0,286.93,286.99,286.29,286.29,3346.0
2021-09-30 11:35:00,286.22,286.22,285.61,285.73,1938.0,286.22,286.22,285.61,285.73,1938.0
2021-09-30 11:40:00,285.6,285.6,284.88,285.24,4423.0,285.6,285.6,284.88,285.24,4423.0
2021-09-30 11:45:00,285.23,285.39,285.09,285.21,1200.0,285.23,285.39,285.09,285.21,1200.0
2021-09-30 11:50:00,285.09,285.4,284.98,285.39,3159.0,285.09,285.4,284.98,285.39,3159.0
2021-09-30 11:55:00,285.38,285.38,285.21,285.36,1100.0,285.38,285.38,285.21,285.36,1100.0
2021-09-30 12:00:00,285.2,285.63,285.12,285.18,1650.0,285.2,285.63,285.12,285.18,1650.0
2021-09-30 12:05:00,285.23,285.23,284.48,284.49,1955.0,285.23,285.23,284.48,284.49,1955.0
2021-09-30 12:10:00,284.67,284.75,283.95,284.01,7269.0,284.67,284.75,283.95,284.01,7269.0
2021-09-30 12:15:00,284.34,284.54,284.0,284.5,3600.0,284.34,284.54,284.0,284.5,3600.0
2021-09-30 12:20:00,284.7,284.7,284.2,284.49,2229.0,284.7,284.7,284.2,284.49,2229.0
2021-09-30 12:25:00,284.48,285.29,284.48,285.13,2150.0,284.48,285.29,284.48,285.13,2150.0
2021-09-30 12:30:00,284.94,285.43,284.51,285.43,2404.0,284.94,285.43,284.51,285.43,2404.0
2021-09-30 12:35:00,285.22,285.83,285.21,285.58,2029.0,285.22,285.83,285.21,285.58,2029.0
2021-09-30 12:40:00,285.55,285.55,284.96,285.41,2810.0,285.55,285.55,284.96,285.41,2810.0
2021-09-30 12:45:00,285.33,285.53,285.28,285.28,1400.0,285.33,285.53,285.28,285.28,1400.0
2021-09-30 12:50:00,285.3,285.3,284.77,284.88,2868.0,285.3,285.3,284.77,284.88,2868.0
2021-09-30 12:55:00,284.8,284.82,284.41,284.59,1516.0,284.8,284.82,284.41,284.59,1516.0
2021-09-30 13:00:00,284.54,285.23,284.54,285.06,1100.0,284.54,285.23,284.54,285.06,1100.0
2021-09-30 13:05:00,285.35,285.39,285.06,285.37,1531.0,285.35,285.39,285.06,285.37,1531.0
2021-09-30 13:10:00,285.44,285.61,285.27,285.47,1200.0,285.44,285.61,285.27,285.47,1200.0
2021-09-30 13:15:00,285.8,286.1,285.44,285.75,2216.0,285.8,286.1,285.44,285.75,2216.0
2021-09-30 13:20:00,285.83,285.96,285.21,285.21,10214.0,285.83,285.96,285.21,285.21,10214.0
2021-09-30 13:25:00,285.21,285.33,285.0,285.01,8449.0,285.21,285.33,285.0,285.01,8449.0
2021-09-30 13:30:00,284.87,285.1,284.79,284.79,1810.0,284.87,285.1,284.79,284.79,1810.0
2021-09-30 13:35:00,284.76,285.0,284.49,284.72,2232.0,284.76,285.0,284.49,284.72,2232.0
2021-09-30 13:40:00,284.76,285.08,284.76,285.08,1937.0,284.76,285.08,284.76,285.08,1937.0
2021-09-30 13:45:00,285.05,285.35,284.88,284.94,2500.0,285.05,285.35,284.88,284.94,2500.0
2021-09-30 13:50:00,285.13,285.2,284.83,285.04,3211.0,285.13,285.2,284.83,285.04,3211.0
2021-09-30 13:55:00,285.04,285.23,284.99,284.99,1681.0,285.04,285.23,284.99,284.99,1681.0
2021-09-30 14:00:00,285.11,285.9,285.11,285.9,2437.0,285.11,285.9,285.11,285.9,2437.0
2021-09-30 14:05:00,285.89,286.72,285.76,286.37,6071.0,285.89,286.72,285.76,286.37,6071.0
2021-09-30 14:10:00,286.5,286.8,286.35,286.6,4100.0,286.5,286.8,286.35,286.6,4100.0
2021-09-30 14:15:00,286.57,286.57,286.18,286.24,5000.0,286.57,286.57,286.18,286.24,5000.0
2021-09-30 14:20:00,286.34,286.34,285.74,285.79,6487.0,286.34,286.34,285.74,285.79,6487.0
2021-09-30 14:25:00,285.82,286.22,285.63,286.22,2414.0,285.82,286.22,285.63,286.22,2414.0
2021-09-30 14:30:00,286.1,286.38,286.05,286.31,1959.0,286.1,286.38,286.05,286.31,1959.0
2021-09-30 14:35:00,286.39,286.6,286.31,286.42,2705.0,286.39,286.6,286.31,286.42,2705.0
2021-09-30 14:40:00,286.51,287.19,286.51,286.68,2699.0,286.51,287.19,286.51,286.68,2699.0
2021-09-30 14:45:00,286.86,286.97,286.61,286.94,1600.0,286.86,286.97,286.61,286.94,1600.0
2021-09-30 14:50:00,287.04,287.24,286.63,286.63,3450.0,287.04,287.24,286.63,286.63,3450.0
2021-09-30 14:55:00,286.82,286.86,286.58,286.72,5144.0,286.82,286.86,286.58,286.72,5144.0
2021-09-30 15:00:00,286.64,286.96,286.24,286.39,3598.0,286.64,286.96,286.24,286.39,3598.0
2021-09-30 15:05:00,286.49,286.68,286.01,286.01,2731.0,286.49,286.68,286.01,286.01,2731.0
2021-09-30 15:10:00,285.96,286.22,285.67,285.88,3237.0,285.96,286.22,285.67,285.88,3237.0
2021-09-30 15:15:00,286.19,286.24,285.99,286.13,2800.0,286.19,286.24,285.99,286.13,2800.0
2021-09-30 15:20:00,285.95,286.14,285.74,285.85,1669.0,285.95,286.14,285.74,285.85,1669.0
2021-09-30 15:25:00,285.54,285.8,284.99,285.15,5443.0,285.54,285.8,284.99,285.15,5443.0
2021-09-30 15:30:00,285.11,285.41,285.06,285.26,2900.0,285.11,285.41,285.06,285.26,2900.0
2021-09-30 15:35:00,285.14,285.16,284.83,284.83,5816.0,285.14,285.16,284.83,284.83,5816.0
2021-09-30 15:40:00,284.91,285.04,284.43,284.43,5557.0,284.91,285.04,284.43,284.43,5557.0
2021-09-30 15:45:00,284.44,284.65,284.23,284.37,6386.0,284.44,284.65,284.23,284.37,6386.0
2021-09-30 15:50:00,283.8,284.16,282.64,282.99,29297.0,283.8,284.16,282.64,282.99,29297.0
2021-09-30 15:55:00,282.97,283.63,282.7,283.03,29718.0,282.97,283.63,282.7,283.03,29718.0
2021-10-01 09:30:00,281.35,282.08,279.43,279.91,28414.0,281.35,282.08,279.43,279.91,28414.0
2021-10-01 09:35:00,280.09,280.99,279.24,279.96,18649.0,280.09,280.99,279.24,279.96,18649.0
2021-10-01 09:40:00,280.43,280.83,279.76,280.03,3436.0,280.43,280.83,279.76,280.03,3436.0
2021-10-01 09:45:00,279.63,281.85,279.45,281.38,4989.0,279.63,281.85,279.45,281.38,4989.0
2021-10-01 09:50:00,281.24,281.81,280.42,281.81,4955.0,281.24,281.81,280.42,281.81,4955.0
2021-10-01 09:55:00,281.37,281.81,280.53,280.55,6977.0,281.37,281.81,280.53,280.55,6977.0
2021-10-01 10:00:00,280.89,281.26,280.59,281.26,6131.0,280.89,281.26,280.59,281.26,6131.0
2021-10-01 10:05:00,280.95,281.77,280.63,281.59,3506.0,280.95,281.77,280.63,281.59,3506.0
2021-10-01 10:10:00,281.42,281.85,280.73,281.04,19317.0,281.42,281.85,280.73,281.04,19317.0
2021-10-01 10:15:00,281.05,281.39,280.39,281.31,7068.0,281.05,281.39,280.39,281.31,7068.0
2021-10-01 10:20:00,281.03,281.06,279.96,279.97,8453.0,281.03,281.06,279.96,279.97,8453.0
2021-10-01 10:25:00,280.33,280.33,279.84,280.1,5311.0,280.33,280.33,279.84,280.1,5311.0
2021-10-01 10:30:00,280.12,280.35,279.78,280.03,2014.0,280.12,280.35,279.78,280.03,2014.0
2021-10-01 10:35:00,279.84,280.11,279.69,279.96,4514.0,279.84,280.11,279.69,279.96,4514.0
2021-10-01 10:40:00,279.81,280.26,279.71,280.26,1100.0,279.81,280.26,279.71,280.26,1100.0
2021-10-01 10:45:00,280.19,280.75,279.98,280.75,2500.0,280.19,280.75,279.98,280.75,2500.0
2021-10-01 10:50:00,280.49,281.06,280.49,280.74,2178.0,280.49,281.06,280.49,280.74,2178.0
2021-10-01 10:55:00,281.08,281.38,280.75,281.25,3379.0,281.08,281.38,280.75,281.25,3379.0
2021-10-01 11:00:00,281.35,281.92,280.94,281.27,4174.0,281.35,281.92,280.94,281.27,4174.0
2021-10-01 11:05:00,281.13,281.32,280.76,280.94,4632.0,281.13,281.32,280.76,280.94,4632.0
2021-10-01 11:10:00,280.99,282.44,280.86,282.41,4911.0,280.99,282.44,280.86,282.41,4911.0
2021-10-01 11:15:00,282.23,282.78,281.97,282.78,11426.0,282.23,282.78,281.97,282.78,11426.0
2021-10-01 11:20:00,282.72,283.47,282.47,283.37,7187.0,282.72,283.47,282.47,283.37,7187.0
2021-10-01 11:25:00,283.39,283.49,282.8,282.8,8729.0,283.39,283.49,282.8,282.8,8729.0
2021-10-01 11:30:00,282.65,283.25,282.65,282.85,8005.0,282.65,283.25,282.65,282.85,8005.0
2021-10-01 11:35:00,282.95,283.91,282.95,283.67,16937.0,282.95,283.91,282.95,283.67,16937.0
2021-10-01 11:40:00,283.67,283.79,283.03,283.09,17656.0,283.67,283.79,283.03,283.09,17656.0
2021-10-01 11:45:00,283.21,283.59,283.12,283.59,2480.0,283.21,283.59,283.12,283.59,2480.0
2021-10-01 11:50:00,283.71,283.88,283.18,283.28,3100.0,283.71,283.88,283.18,283.28,3100.0
2021-10-01 11:55:00,283.02,283.16,282.67,282.91,3283.0,283.02,283.16,282.67,282.91,3283.0
2021-10-01 12:00:00,282.63,282.88,282.63,282.73,1764.0,282.63,282.88,282.63,282.73,1764.0
2021-10-01 12:05:00,282.89,283.26,282.79,283.11,2496.0,282.89,283.26,282.79,283.11,2496.0
2021-10-01 12:10:00,283.01,283.13,282.71,282.72,1640.0,283.01,283.13,282.71,282.72,1640.0
2021-10-01 12:15:00,282.47,282.49,282.22,282.41,1402.0,282.47,282.49,282.22,282.41,1402.0
2021-10-01 12:20:00,282.42,283.02,282.35,283.01,1955.0,282.42,283.02,282.35,283.01,1955.0
2021-10-01 12:25:00,282.99,283.19,282.92,282.92,1000.0,282.99,283.19,282.92,282.92,1000.0
2021-10-01 12:30:00,283.12,283.35,283.12,283.24,1500.0,283.12,283.35,283.12,283.24,1500.0
2021-10-01 12:35:00,283.06,283.16,282.94,282.96,1600.0,283.06,283.16,282.94,282.96,1600.0
2021-10-01 12:40:00,283.23,283.31,283.05,283.19,1935.0,283.23,283.31,283.05,283.19,1935.0
2021-10-01 12:45:00,283.38,283.85,283.09,283.61,4290.0,283.38,283.85,283.09,283.61,4290.0
2021-10-01 12:50:00,283.51,283.52,283.09,283.45,1300.0,283.51,283.52,283.09,283.45,1300.0
2021-10-01 12:55:00,283.24,283.48,283.13,283.27,1700.0,283.24,283.48,283.13,283.27,1700.0
2021-10-01 13:00:00,283.31,283.34,283.01,283.28,1200.0,283.31,283.34,283.01,283.28,1200.0
2021-10-01 13:05:00,283.23,283.37,283.18,283.37,1703.0,283.23,283.37,283.18,283.37,1703.0
2021-10-01 13:10:00,283.57,283.77,283.36,283.75,2820.0,283.57,283.77,283.36,283.75,2820.0
2021-10-01 13:15:00,283.82,283.82,283.31,283.31,3185.0,283.82,283.82,283.31,283.31,3185.0
2021-10-01 13:20:00,283.39,283.6,283.35,283.45,1467.0,283.39,283.6,283.35,283.45,1467.0
2021-10-01 13:25:00,283.39,283.48,283.23,283.23,2844.0,283.39,283.48,283.23,283.23,2844.0
2021-10-01 13:30:00,283.35,283.75,283.34,283.75,2301.0,283.35,283.75,283.34,283.75,2301.0
2021-10-01 13:35:00,283.75,283.8,283.35,283.42,3317.0,283.75,283.8,283.35,283.42,3317.0
2021-10-01 13:40:00,283.42,283.52,283.23,283.35,4396.0,283.42,283.52,283.23,283.35,4396.0
2021-10-01 13:45:00,283.28,283.7,283.27,283.7,2185.0,283.28,283.7,283.27,283.7,2185.0
2021-10-01 13:50:00,283.64,283.77,283.58,283.65,1607.0,283.64,283.77,283.58,283.65,1607.0
2021-10-01 13:55:00,283.61,283.63,283.36,283.59,3048.0,283.61,283.63,283.36,283.59,3048.0
2021-10-01 14:00:00,283.69,283.7,283.61,283.7,600.0,283.69,283.7,283.61,283.7,600.0
2021-10-01 14:05:00,283.73,283.8,283.49,283.68,6330.0,283.73,283.8,283.49,283.68,6330.0
2021-10-01 14:10:00,283.79,283.81,283.62,283.76,5967.0,283.79,283.81,283.62,283.76,5967.0
2021-10-01 14:15:00,283.82,284.67,283.75,284.14,3624.0,283.82,284.67,283.75,284.14,3624.0
2021-10-01 14:20:00,284.26,284.66,284.26,284.6,1401.0,284.26,284.66,284.26,284.6,1401.0
2021-10-01 14:25:00,284.65,284.67,284.53,284.67,612.0,284.65,284.67,284.53,284.67,612.0
2021-10-01 14:30:00,284.67,284.67,284.56,284.59,1400.0,284.67,284.67,284.56,284.59,1400.0
2021-10-01 14:35:00,284.61,284.61,284.41,284.54,994.0,284.61,284.61,284.41,284.54,994.0
2021-10-01 14:40:00,284.45,284.5,283.94,283.94,1950.0,284.45,284.5,283.94,283.94,1950.0
2021-10-01 14:45:00,283.87,284.22,283.7,284.22,2296.0,283.87,284.22,283.7,284.22,2296.0
2021-10-01 14:50:00,284.35,284.46,284.13,284.18,1200.0,284.35,284.46,284.13,284.18,1200.0
2021-10-01 14:55:00,284.16,284.32,284.13,284.32,1570.0,284.16,284.32,284.13,284.32,1570.0
2021-10-01 15:00:00,284.21,284.76,284.21,284.59,1305.0,284.21,284.76,284.21,284.59,1305.0
2021-10-01 15:05:00,284.71,284.71,284.46,284.57,2100.0,284.71,284.71,284.46,284.57,2100.0
2021-10-01 15:10:00,284.45,285.11,284.45,284.88,5784.0,284.45,285.11,284.45,284.88,5784.0
2021-10-01 15:15:00,284.91,284.97,284.87,284.93,832.0,284.91,284.97,284.87,284.93,832.0
2021-10-01 15:20:00,284.93,285.16,284.88,285.12,2266.0,284.93,285.16,284.88,285.12,2266.0
2021-10-01 15:25:00,285.19,285.21,284.84,285.12,2900.0,285.19,285.21,284.84,285.12,2900.0
2021-10-01 15:30:00,285.16,285.41,285.02,285.34,3909.0,285.16,285.41,285.02,285.34,3909.0
2021-10-01 15:35:00,285.37,285.37,284.79,284.86,3203.0,285.37,285.37,284.79,284.86,3203.0
2021-10-01 15:40:00,284.9,284.91,284.67,284.75,3757.0,284.9,284.91,284.67,284.75,3757.0
2021-10-01 15:45:00,284.71,284.74,283.67,283.98,7647.0,284.71,284.74,283.67,283.98,7647.0
2021-10-01 15:50:00,284.01,284.62,283.97,284.44,7595.0,284.01,284.62,283.97,284.44,7595.0
2021-10-01 15:55:00,284.48,284.88,283.44,283.72,59112.0,284.48,284.88,283.44,283.72,59112.0
2021-10-04 09:30:00,281.44,283.49,280.51,283.49,15632.0,281.44,283.49,280.51,283.49,15632.0
2021-10-04 09:35:00,283.43,284.56,282.74,284.56,3461.0,283.43,284.56,282.74,284.56,3461.0
2021-10-04 09:40:00,283.27,283.27,281.88,282.69,4070.0,283.27,283.27,281.88,282.69,4070.0
2021-10-04 09:45:00,282.78,283.38,281.64,283.38,3522.0,282.78,283.38,281.64,283.38,3522.0
2021-10-04 09:50:00,283.72,284.33,283.58,284.01,2635.0,283.72,284.33,283.58,284.01,2635.0
2021-10-04 09:55:00,283.44,283.45,282.57,283.2,3976.0,283.44,283.45,282.57,283.2,3976.0
2021-10-04 10:00:00,283.37,283.71,283.23,283.47,4250.0,283.37,283.71,283.23,283.47,4250.0
2021-10-04 10:05:00,283.42,283.42,282.17,282.17,1942.0,283.42,283.42,282.17,282.17,1942.0
2021-10-04 10:10:00,282.22,283.12,282.22,283.03,3419.0,282.22,283.12,282.22,283.03,3419.0
2021-10-04 10:15:00,282.69,283.06,282.63,283.01,7622.0,282.69,283.06,282.63,283.01,7622.0
2021-10-04 10:20:00,283.11,283.16,282.3,282.35,3047.0,283.11,283.16,282.3,282.35,3047.0
2021-10-04 10:25:00,282.21,282.24,281.19,281.25,5102.0,282.21,282.24,281.19,281.25,5102.0
2021-10-04 10:30:00,281.19,281.36,281.0,281.03,2234.0,281.19,281.36,281.0,281.03,2234.0
2021-10-04 10:35:00,280.79,281.15,280.59,280.87,4886.0,280.79,281.15,280.59,280.87,4886.0
2021-10-04 10:40:00,280.74,280.95,280.55,280.78,5659.0,280.74,280.95,280.55,280.78,5659.0
2021-10-04 10:45:00,280.68,280.78,280.32,280.63,6256.0,280.68,280.78,280.32,280.63,6256.0
2021-10-04 10:50:00,280.75,280.76,280.29,280.29,3534.0,280.75,280.76,280.29,280.29,3534.0
2021-10-04 10:55:00,280.16,280.72,280.12,280.67,4199.0,280.16,280.72,280.12,280.67,4199.0
2021-10-04 11:00:00,280.61,280.96,280.47,280.96,10244.0,280.61,280.96,280.47,280.96,10244.0
2021-10-04 11:05:00,280.99,281.11,280.39,280.61,6149.0,280.99,281.11,280.39,280.61,6149.0
2021-10-04 11:10:00,280.45,280.83,280.14,280.83,7850.0,280.45,280.83,280.14,280.83,7850.0
2021-10-04 11:15:00,280.93,281.46,280.92,281.2,4300.0,280.93,281.46,280.92,281.2,4300.0
2021-10-04 11:20:00,281.27,281.69,281.21,281.32,1860.0,281.27,281.69,281.21,281.32,1860.0
2021-10-04 11:25:00,281.23,281.9,280.97,281.73,6305.0,281.23,281.9,280.97,281.73,6305.0
2021-10-04 11:30:00,281.81,281.85,280.75,280.88,3550.0,281.81,281.85,280.75,280.88,3550.0
2021-10-04 11:35:00,280.72,280.72,280.11,280.46,3272.0,280.72,280.72,280.11,280.46,3272.0
2021-10-04 11:40:00,280.4,280.93,280.31,280.88,4145.0,280.4,280.93,280.31,280.88,4145.0
2021-10-04 11:45:00,280.87,281.01,280.75,280.9,2700.0,280.87,281.01,280.75,280.9,2700.0
2021-10-04 11:50:00,280.77,281.28,280.45,280.63,1800.0,280.77,281.28,280.45,280.63,1800.0
2021-10-04 11:55:00,280.38,280.86,280.38,280.86,1101.0,280.38,280.86,280.38,280.86,1101.0
2021-10-04 12:00:00,280.66,281.19,280.54,281.05,4220.0,280.66,281.19,280.54,281.05,4220.0
2021-10-04 12:05:00,281.14,281.53,281.14,281.53,2640.0,281.14,281.53,281.14,281.53,2640.0
2021-10-04 12:10:00,281.44,281.87,281.3,281.59,3669.0,281.44,281.87,281.3,281.59,3669.0
2021-10-04 12:15:00,281.51,281.54,281.17,281.34,2906.0,281.51,281.54,281.17,281.34,2906.0
2021-10-04 12:20:00,281.16,281.3,281.08,281.28,1199.0,281.16,281.3,281.08,281.28,1199.0
2021-10-04 12:25:00,281.08,281.5,280.94,281.41,4812.0,281.08,281.5,280.94,281.41,4812.0
2021-10-04 12:30:00,281.31,281.51,281.16,281.16,2526.0,281.31,281.51,281.16,281.16,2526.0
2021-10-04 12:35:00,281.25,281.4,281.0,281.11,1100.0,281.25,281.4,281.0,281.11,1100.0
2021-10-04 12:40:00,280.73,280.91,280.56,280.56,1790.0,280.73,280.91,280.56,280.56,1790.0
2021-10-04 12:45:00,280.89,281.21,280.89,281.19,1782.0,280.89,281.21,280.89,281.19,1782.0
2021-10-04 12:50:00,281.05,281.06,280.86,280.93,1019.0,281.05,281.06,280.86,280.93,1019.0
2021-10-04 12:55:00,281.0,281.04,280.87,280.92,3000.0,281.0,281.04,280.87,280.92,3000.0
2021-10-04 13:00:00,280.67,280.85,280.44,280.44,2931.0,280.67,280.85,280.44,280.44,2931.0
2021-10-04 13:05:00,280.47,280.77,280.4,280.69,2988.0,280.47,280.77,280.4,280.69,2988.0
2021-10-04 13:10:00,280.62,280.67,280.45,280.46,3973.0,280.62,280.67,280.45,280.46,3973.0
2021-10-04 13:15:00,280.66,280.83,280.48,280.57,1900.0,280.66,280.83,280.48,280.57,1900.0
2021-10-04 13:20:00,280.48,280.92,280.39,280.79,2952.0,280.48,280.92,280.39,280.79,2952.0
2021-10-04 13:25:00,280.57,280.75,280.14,280.15,4110.0,280.57,280.75,280.14,280.15,4110.0
2021-10-04 13:30:00,280.15,280.52,280.14,280.52,3883.0,280.15,280.52,280.14,280.52,3883.0
2021-10-04 13:35:00,280.52,280.52,280.17,280.28,5586.0,280.52,280.52,280.17,280.28,5586.0
2021-10-04 13:40:00,280.27,280.44,280.26,280.44,3504.0,280.27,280.44,280.26,280.44,3504.0
2021-10-04 13:45:00,280.27,280.55,280.27,280.43,3382.0,280.27,280.55,280.27,280.43,3382.0
2021-10-04 13:50:00,280.45,280.59,280.3,280.39,3164.0,280.45,280.59,280.3,280.39,3164.0
2021-10-04 13:55:00,280.31,280.31,279.7,279.82,5228.0,280.31,280.31,279.7,279.82,5228.0
2021-10-04 14:00:00,279.86,280.35,279.85,280.16,5058.0,279.86,280.35,279.85,280.16,5058.0
2021-10-04 14:05:00,280.19,280.33,279.93,280.17,4210.0,280.19,280.33,279.93,280.17,4210.0
2021-10-04 14:10:00,280.12,280.12,279.5,279.74,3602.0,280.12,280.12,279.5,279.74,3602.0
2021-10-04 14:15:00,279.87,280.09,279.86,280.05,3925.0,279.87,280.09,279.86,280.05,3925.0
2021-10-04 14:20:00,280.12,280.2,279.96,280.03,3669.0,280.12,280.2,279.96,280.03,3669.0
2021-10-04 14:25:00,279.92,279.99,279.5,279.66,4300.0,279.92,279.99,279.5,279.66,4300.0
2021-10-04 14:30:00,279.79,279.97,279.49,279.53,3143.0,279.79,279.97,279.49,279.53,3143.0
2021-10-04 14:35:00,279.42,279.68,279.42,279.46,3233.0,279.42,279.68,279.42,279.46,3233.0
2021-10-04 14:40:00,279.51,279.63,279.44,279.49,2925.0,279.51,279.63,279.44,279.49,2925.0
2021-10-04 14:45:00,279.57,279.94,279.49,279.53,2650.0,279.57,279.94,279.49,279.53,2650.0
2021-10-04 14:50:00,279.38,279.38,279.05,279.34,4443.0,279.38,279.38,279.05,279.34,4443.0
2021-10-04 14:55:00,279.45,279.55,279.36,279.44,1600.0,279.45,279.55,279.36,279.44,1600.0
2021-10-04 15:00:00,279.42,279.71,279.37,279.61,4806.0,279.42,279.71,279.37,279.61,4806.0
2021-10-04 15:05:00,279.56,279.63,279.03,279.37,4301.0,279.56,279.63,279.03,279.37,4301.0
2021-10-04 15:10:00,279.21,279.21,278.72,278.84,2954.0,279.21,279.21,278.72,278.84,2954.0
2021-10-04 15:15:00,278.86,278.92,278.04,278.15,6781.0,278.86,278.92,278.04,278.15,6781.0
2021-10-04 15:20:00,278.01,278.01,277.68,277.9,5351.0,278.01,278.01,277.68,277.9,5351.0
2021-10-04 15:25:00,277.8,278.11,277.8,277.88,3219.0,277.8,278.11,277.8,277.88,3219.0
2021-10-04 15:30:00,277.79,278.81,277.62,278.81,11843.0,277.79,278.81,277.62,278.81,11843.0
2021-10-04 15:35:00,278.7,278.85,278.18,278.22,5394.0,278.7,278.85,278.18,278.22,5394.0
2021-10-04 15:40:00,278.31,279.39,278.31,279.21,6207.0,278.31,279.39,278.31,279.21,6207.0
2021-10-04 15:45:00,279.21,279.29,278.72,278.91,7884.0,279.21,279.29,278.72,278.91,7884.0
2021-10-04 15:50:00,278.77,278.77,277.41,277.57,20326.0,278.77,278.77,277.41,277.57,20326.0
2021-10-04 15:55:00,277.67,278.95,277.67,278.31,35031.0,277.67,278.95,277.67,278.31,35031.0
2021-10-05 09:30:00,278.34,279.26,278.34,278.73,16004.0,278.34,279.26,278.34,278.73,16004.0
2021-10-05 09:35:00,278.83,279.64,278.73,279.64,4076.0,278.83,279.64,278.73,279.64,4076.0
2021-10-05 09:40:00,280.19,280.26,279.0,279.0,3882.0,280.19,280.26,279.0,279.0,3882.0
2021-10-05 09:45:00,279.0,280.0,278.8,279.42,3737.0,279.0,280.0,278.8,279.42,3737.0
2021-10-05 09:50:00,279.4,279.45,278.88,278.88,2400.0,279.4,279.45,278.88,278.88,2400.0
2021-10-05 09:55:00,279.12,279.27,278.72,278.97,3000.0,279.12,279.27,278.72,278.97,3000.0
2021-10-05 10:00:00,279.38,280.12,279.27,279.27,2607.0,279.38,280.12,279.27,279.27,2607.0
2021-10-05 10:05:00,279.19,279.86,278.94,279.6,3420.0,279.19,279.86,278.94,279.6,3420.0
2021-10-05 10:10:00,279.62,279.82,278.95,279.82,7708.0,279.62,279.82,278.95,279.82,7708.0
2021-10-05 10:15:00,279.85,280.48,279.73,280.31,13211.0,279.85,280.48,279.73,280.31,13211.0
2021-10-05 10:20:00,280.32,280.95,280.23,280.49,12307.0,280.32,280.95,280.23,280.49,12307.0
2021-10-05 10:25:00,280.28,280.62,280.03,280.11,3720.0,280.28,280.62,280.03,280.11,3720.0
2021-10-05 10:30:00,280.09,280.32,279.75,280.27,7913.0,280.09,280.32,279.75,280.27,7913.0
2021-10-05 10:35:00,280.27,280.81,280.01,280.55,4304.0,280.27,280.81,280.01,280.55,4304.0
2021-10-05 10:40:00,280.53,280.53,279.54,279.99,3200.0,280.53,280.53,279.54,279.99,3200.0
2021-10-05 10:45:00,279.95,280.11,279.6,279.67,2136.0,279.95,280.11,279.6,279.67,2136.0
2021-10-05 10:50:00,279.82,279.82,279.0,279.13,5278.0,279.82,279.82,279.0,279.13,5278.0
2021-10-05 10:55:00,279.16,279.87,279.15,279.87,2300.0,279.16,279.87,279.15,279.87,2300.0
2021-10-05 11:00:00,279.85,280.78,279.83,280.78,5877.0,279.85,280.78,279.83,280.78,5877.0
2021-10-05 11:05:00,280.91,281.18,280.8,280.87,3344.0,280.91,281.18,280.8,280.87,3344.0
2021-10-05 11:10:00,281.02,281.59,280.97,281.58,2900.0,281.02,281.59,280.97,281.58,2900.0
2021-10-05 11:15:00,281.58,281.64,281.21,281.59,3124.0,281.58,281.64,281.21,281.59,3124.0
2021-10-05 11:20:00,281.68,281.68,281.12,281.22,3525.0,281.68,281.68,281.12,281.22,3525.0
2021-10-05 11:25:00,281.26,281.3,280.94,281.15,2842.0,281.26,281.3,280.94,281.15,2842.0
2021-10-05 11:30:00,281.13,282.0,281.13,282.0,4500.0,281.13,282.0,281.13,282.0,4500.0
2021-10-05 11:35:00,281.87,281.87,281.0,281.26,4629.0,281.87,281.87,281.0,281.26,4629.0
2021-10-05 11:40:00,281.01,281.01,280.01,280.01,2600.0,281.01,281.01,280.01,280.01,2600.0
2021-10-05 11:45:00,280.04,280.32,279.92,280.01,2447.0,280.04,280.32,279.92,280.01,2447.0
2021-10-05 11:50:00,280.09,280.09,279.7,280.07,3500.0,280.09,280.09,279.7,280.07,3500.0
2021-10-05 11:55:00,279.81,280.13,279.73,279.73,1400.0,279.81,280.13,279.73,279.73,1400.0
2021-10-05 12:00:00,279.72,279.73,279.32,279.67,3642.0,279.72,279.73,279.32,279.67,3642.0
2021-10-05 12:05:00,279.7,279.7,279.26,279.35,2000.0,279.7,279.7,279.26,279.35,2000.0
2021-10-05 12:10:00,279.46,279.61,279.18,279.28,2207.0,279.46,279.61,279.18,279.28,2207.0
2021-10-05 12:15:00,279.39,279.43,279.04,279.04,1300.0,279.39,279.43,279.04,279.04,1300.0
2021-10-05 12:20:00,279.1,279.22,278.95,279.09,1600.0,279.1,279.22,278.95,279.09,1600.0
2021-10-05 12:25:00,278.95,279.27,278.92,279.04,4422.0,278.95,279.27,278.92,279.04,4422.0
2021-10-05 12:30:00,279.04,279.25,279.0,279.01,6515.0,279.04,279.25,279.0,279.01,6515.0
2021-10-05 12:35:00,278.99,279.15,278.98,279.15,11407.0,278.99,279.15,278.98,279.15,11407.0
2021-10-05 12:40:00,279.15,279.52,279.1,279.52,5477.0,279.15,279.52,279.1,279.52,5477.0
2021-10-05 12:45:00,279.44,279.92,279.3,279.92,3098.0,279.44,279.92,279.3,279.92,3098.0
2021-10-05 12:50:00,280.0,280.39,279.69,279.99,7615.0,280.0,280.39,279.69,279.99,7615.0
2021-10-05 12:55:00,280.06,280.88,280.06,280.11,7623.0,280.06,280.88,280.06,280.11,7623.0
2021-10-05 13:00:00,280.19,280.34,279.43,279.43,3875.0,280.19,280.34,279.43,279.43,3875.0
2021-10-05 13:05:00,279.6,279.79,279.34,279.34,6709.0,279.6,279.79,279.34,279.34,6709.0
2021-10-05 13:10:00,279.37,279.67,279.29,279.58,4256.0,279.37,279.67,279.29,279.58,4256.0
2021-10-05 13:15:00,279.67,280.23,279.54,280.23,5319.0,279.67,280.23,279.54,280.23,5319.0
2021-10-05 13:20:00,280.38,280.59,280.05,280.15,7875.0,280.38,280.59,280.05,280.15,7875.0
2021-10-05 13:25:00,280.12,280.15,279.53,279.63,4476.0,280.12,280.15,279.53,279.63,4476.0
2021-10-05 13:30:00,279.78,280.0,279.55,279.9,9070.0,279.78,280.0,279.55,279.9,9070.0
2021-10-05 13:35:00,279.9,280.67,279.69,280.47,8915.0,279.9,280.67,279.69,280.47,8915.0
2021-10-05 13:40:00,280.5,280.56,280.01,280.2,7610.0,280.5,280.56,280.01,280.2,7610.0
2021-10-05 13:45:00,280.19,280.2,279.89,280.2,2300.0,280.19,280.2,279.89,280.2,2300.0
2021-10-05 13:50:00,280.08,280.18,279.9,279.91,3655.0,280.08,280.18,279.9,279.91,3655.0
2021-10-05 13:55:00,280.1,280.19,279.99,280.19,1400.0,280.1,280.19,279.99,280.19,1400.0
2021-10-05 14:00:00,280.24,280.73,280.23,280.5,1883.0,280.24,280.73,280.23,280.5,1883.0
2021-10-05 14:05:00,280.62,280.66,279.96,280.34,9652.0,280.62,280.66,279.96,280.34,9652.0
2021-10-05 14:10:00,280.56,280.56,280.55,280.56,100.0,280.56,280.56,280.55,280.56,100.0
2021-10-05 14:15:00,280.41,280.58,280.38,280.47,1903.0,280.41,280.58,280.38,280.47,1903.0
2021-10-05 14:20:00,280.53,280.53,280.24,280.36,2399.0,280.53,280.53,280.24,280.36,2399.0
2021-10-05 14:25:00,280.47,280.57,280.35,280.56,1820.0,280.47,280.57,280.35,280.56,1820.0
2021-10-05 14:30:00,280.62,280.72,280.56,280.65,6455.0,280.62,280.72,280.56,280.65,6455.0
2021-10-05 14:35:00,280.92,281.44,280.89,281.15,7600.0,280.92,281.44,280.89,281.15,7600.0
2021-10-05 14:40:00,281.26,281.68,281.1,281.53,3730.0,281.26,281.68,281.1,281.53,3730.0
2021-10-05 14:45:00,281.71,282.23,281.66,282.02,5200.0,281.71,282.23,281.66,282.02,5200.0
2021-10-05 14:50:00,281.95,282.26,281.79,281.89,3071.0,281.95,282.26,281.79,281.89,3071.0
2021-10-05 14:55:00,281.97,281.97,281.52,281.52,6070.0,281.97,281.97,281.52,281.52,6070.0
2021-10-05 15:00:00,281.43,281.58,281.4,281.43,3739.0,281.43,281.58,281.4,281.43,3739.0
2021-10-05 15:05:00,281.4,281.4,280.78,281.0,3783.0,281.4,281.4,280.78,281.0,3783.0
2021-10-05 15:10:00,281.0,281.09,280.77,281.01,4525.0,281.0,281.09,280.77,281.01,4525.0
2021-10-05 15:15:00,280.96,281.04,280.83,281.04,3866.0,280.96,281.04,280.83,281.04,3866.0
2021-10-05 15:20:00,280.8,281.17,280.77,281.12,3570.0,280.8,281.17,280.77,281.12,3570.0
2021-10-05 15:25:00,281.18,281.28,281.06,281.14,3400.0,281.18,281.28,281.06,281.14,3400.0
2021-10-05 15:30:00,281.39,281.52,281.17,281.33,4600.0,281.39,281.52,281.17,281.33,4600.0
2021-10-05 15:35:00,281.3,281.63,281.25,281.52,3502.0,281.3,281.63,281.25,281.52,3502.0
2021-10-05 15:40:00,281.41,281.74,281.24,281.24,5159.0,281.41,281.74,281.24,281.24,5159.0
2021-10-05 15:45:00,281.24,281.24,280.78,280.91,8438.0,281.24,281.24,280.78,280.91,8438.0
2021-10-05 15:50:00,280.99,281.18,280.58,280.7,13643.0,280.99,281.18,280.58,280.7,13643.0
2021-10-05 15:55:00,280.7,280.78,280.01,280.43,39123.0,280.7,280.78,280.01,280.43,39123.0
2021-10-06 09:30:00,280.12,281.59,279.61,280.51,20759.0,280.12,281.59,279.61,280.51,20759.0
2021-10-06 09:35:00,280.16,281.09,279.65,280.79,10805.0,280.16,281.09,279.65,280.79,10805.0
2021-10-06 09:40:00,280.97,281.39,280.5,281.11,7040.0,280.97,281.39,280.5,281.11,7040.0
2021-10-06 09:45:00,281.02,281.11,280.08,281.11,10311.0,281.02,281.11,280.08,281.11,10311.0
2021-10-06 09:50:00,280.86,282.14,280.77,281.72,29751.0,280.86,282.14,280.77,281.72,29751.0
2021-10-06 09:55:00,281.73,281.73,279.69,279.97,13860.0,281.73,281.73,279.69,279.97,13860.0
2021-10-06 10:00:00,279.81,280.22,279.12,279.23,5928.0,279.81,280.22,279.12,279.23,5928.0
2021-10-06 10:05:00,279.17,280.24,279.14,279.88,4500.0,279.17,280.24,279.14,279.88,4500.0
2021-10-06 10:10:00,279.93,280.55,279.81,280.45,5400.0,279.93,280.55,279.81,280.45,5400.0
2021-10-06 10:15:00,280.35,280.49,279.37,279.54,5404.0,280.35,280.49,279.37,279.54,5404.0
2021-10-06 10:20:00,279.8,280.84,279.79,280.84,5506.0,279.8,280.84,279.79,280.84,5506.0
2021-10-06 10:25:00,280.69,281.65,280.62,281.35,5169.0,280.69,281.65,280.62,281.35,5169.0
2021-10-06 10:30:00,281.19,281.48,280.62,280.85,5121.0,281.19,281.48,280.62,280.85,5121.0
2021-10-06 10:35:00,280.78,280.9,280.26,280.49,3317.0,280.78,280.9,280.26,280.49,3317.0
2021-10-06 10:40:00,280.62,280.85,279.86,280.04,8901.0,280.62,280.85,279.86,280.04,8901.0
2021-10-06 10:45:00,280.04,280.33,279.77,280.33,6166.0,280.04,280.33,279.77,280.33,6166.0
2021-10-06 10:50:00,280.36,281.3,280.36,281.3,7400.0,280.36,281.3,280.36,281.3,7400.0
2021-10-06 10:55:00,281.15,281.34,280.99,280.99,5901.0,281.15,281.34,280.99,280.99,5901.0
2021-10-06 11:00:00,280.86,282.08,280.76,282.04,6301.0,280.86,282.08,280.76,282.04,6301.0
2021-10-06 11:05:00,281.92,282.89,281.92,282.79,10874.0,281.92,282.89,281.92,282.79,10874.0
2021-10-06 11:10:00,282.83,282.89,282.42,282.89,8136.0,282.83,282.89,282.42,282.89,8136.0
2021-10-06 11:15:00,282.72,283.0,282.51,282.93,6093.0,282.72,283.0,282.51,282.93,6093.0
2021-10-06 11:20:00,283.11,283.59,282.88,283.12,5686.0,283.11,283.59,282.88,283.12,5686.0
2021-10-06 11:25:00,283.2,283.2,282.45,282.67,2700.0,283.2,283.2,282.45,282.67,2700.0
2021-10-06 11:30:00,282.46,282.72,282.09,282.31,5354.0,282.46,282.72,282.09,282.31,5354.0
2021-10-06 11:35:00,282.03,282.39,281.6,282.23,13123.0,282.03,282.39,281.6,282.23,13123.0
2021-10-06 11:40:00,282.09,282.43,281.77,282.43,2500.0,282.09,282.43,281.77,282.43,2500.0
2021-10-06 11:45:00,282.39,282.83,282.25,282.46,4165.0,282.39,282.83,282.25,282.46,4165.0
2021-10-06 11:50:00,282.4,282.65,282.26,282.56,2499.0,282.4,282.65,282.26,282.56,2499.0
2021-10-06 11:55:00,282.44,283.01,282.43,283.01,2471.0,282.44,283.01,282.43,283.01,2471.0
2021-10-06 12:00:00,283.0,283.65,282.98,283.51,7460.0,283.0,283.65,282.98,283.51,7460.0
2021-10-06 12:05:00,283.44,283.44,282.77,282.77,5692.0,283.44,283.44,282.77,282.77,5692.0
2021-10-06 12:10:00,282.3,282.76,282.29,282.46,3639.0,282.3,282.76,282.29,282.46,3639.0
2021-10-06 12:15:00,282.15,282.6,282.14,282.5,5289.0,282.15,282.6,282.14,282.5,5289.0
2021-10-06 12:20:00,282.58,283.07,282.52,282.59,5350.0,282.58,283.07,282.52,282.59,5350.0
2021-10-06 12:25:00,282.49,282.61,281.9,282.38,3408.0,282.49,282.61,281.9,282.38,3408.0
2021-10-06 12:30:00,282.47,282.94,282.15,282.94,5286.0,282.47,282.94,282.15,282.94,5286.0
2021-10-06 12:35:00,282.87,283.03,282.78,282.92,1951.0,282.87,283.03,282.78,282.92,1951.0
2021-10-06 12:40:00,282.99,283.52,282.89,283.46,2200.0,282.99,283.52,282.89,283.46,2200.0
2021-10-06 12:45:00,283.57,283.61,282.95,283.09,5491.0,283.57,283.61,282.95,283.09,5491.0
2021-10-06 12:50:00,282.89,283.33,282.89,283.15,2400.0,282.89,283.33,282.89,283.15,2400.0
2021-10-06 12:55:00,283.0,283.25,283.0,283.05,1800.0,283.0,283.25,283.0,283.05,1800.0
2021-10-06 13:00:00,283.05,283.19,282.54,282.66,4000.0,283.05,283.19,282.54,282.66,4000.0
2021-10-06 13:05:00,282.73,282.81,282.34,282.77,5695.0,282.73,282.81,282.34,282.77,5695.0
2021-10-06 13:10:00,282.82,282.93,282.69,282.78,4410.0,282.82,282.93,282.69,282.78,4410.0
2021-10-06 13:15:00,282.85,282.85,282.54,282.65,10873.0,282.85,282.85,282.54,282.65,10873.0
2021-10-06 13:20:00,282.68,282.95,282.4,282.44,13400.0,282.68,282.95,282.4,282.44,13400.0
2021-10-06 13:25:00,282.36,282.61,282.29,282.56,6650.0,282.36,282.61,282.29,282.56,6650.0
2021-10-06 13:30:00,282.5,283.28,282.45,282.95,3505.0,282.5,283.28,282.45,282.95,3505.0
2021-10-06 13:35:00,283.21,284.0,283.12,283.81,5350.0,283.21,284.0,283.12,283.81,5350.0
2021-10-06 13:40:00,283.82,284.59,283.7,284.46,5527.0,283.82,284.59,283.7,284.46,5527.0
2021-10-06 13:45:00,284.14,284.72,284.14,284.59,6039.0,284.14,284.72,284.14,284.59,6039.0
2021-10-06 13:50:00,284.6,284.6,283.32,283.32,4890.0,284.6,284.6,283.32,283.32,4890.0
2021-10-06 13:55:00,283.79,284.15,283.78,284.03,2534.0,283.79,284.15,283.78,284.03,2534.0
2021-10-06 14:00:00,284.06,284.41,283.64,284.41,4981.0,284.06,284.41,283.64,284.41,4981.0
2021-10-06 14:05:00,284.33,285.0,284.32,284.95,5738.0,284.33,285.0,284.32,284.95,5738.0
2021-10-06 14:10:00,284.83,285.24,284.8,285.06,6677.0,284.83,285.24,284.8,285.06,6677.0
2021-10-06 14:15:00,285.15,285.57,285.01,285.44,3523.0,285.15,285.57,285.01,285.44,3523.0
2021-10-06 14:20:00,285.26,285.49,284.8,284.8,4007.0,285.26,285.49,284.8,284.8,4007.0
2021-10-06 14:25:00,284.95,285.39,284.95,285.23,2196.0,284.95,285.39,284.95,285.23,2196.0
2021-10-06 14:30:00,285.22,285.37,285.18,285.2,2574.0,285.22,285.37,285.18,285.2,2574.0
2021-10-06 14:35:00,284.99,285.05,284.82,285.01,1917.0,284.99,285.05,284.82,285.01,1917.0
2021-10-06 14:40:00,285.09,285.1,284.87,285.0,1600.0,285.09,285.1,284.87,285.0,1600.0
2021-10-06 14:45:00,284.91,285.26,284.91,285.01,2731.0,284.91,285.26,284.91,285.01,2731.0
2021-10-06 14:50:00,284.85,285.0,284.59,285.0,1876.0,284.85,285.0,284.59,285.0,1876.0
2021-10-06 14:55:00,285.12,285.12,284.46,284.46,1100.0,285.12,285.12,284.46,284.46,1100.0
2021-10-06 15:00:00,284.58,284.58,284.39,284.47,1500.0,284.58,284.58,284.39,284.47,1500.0
2021-10-06 15:05:00,284.33,284.43,283.91,283.91,2100.0,284.33,284.43,283.91,283.91,2100.0
2021-10-06 15:10:00,283.99,284.07,283.43,283.43,1900.0,283.99,284.07,283.43,283.43,1900.0
2021-10-06 15:15:00,283.37,283.52,283.22,283.22,2843.0,283.37,283.52,283.22,283.22,2843.0
2021-10-06 15:20:00,283.22,283.24,282.93,283.22,2479.0,283.22,283.24,282.93,283.22,2479.0
2021-10-06 15:25:00,283.17,283.5,283.17,283.5,3200.0,283.17,283.5,283.17,283.5,3200.0
2021-10-06 15:30:00,283.51,283.7,283.08,283.08,3926.0,283.51,283.7,283.08,283.08,3926.0
2021-10-06 15:35:00,283.12,283.17,282.77,282.8,2170.0,283.12,283.17,282.77,282.8,2170.0
2021-10-06 15:40:00,282.79,283.57,282.79,283.57,2666.0,282.79,283.57,282.79,283.57,2666.0
2021-10-06 15:45:00,283.69,283.8,283.41,283.48,4713.0,283.69,283.8,283.41,283.48,4713.0
2021-10-06 15:50:00,283.55,284.11,283.55,283.92,7046.0,283.55,284.11,283.55,283.92,7046.0
2021-10-06 15:55:00,283.94,284.19,283.48,283.49,24485.0,283.94,284.19,283.48,283.49,24485.0
2021-10-07 09:30:00,285.52,285.52,284.58,285.42,28037.0,285.52,285.52,284.58,285.42,28037.0
2021-10-07 09:35:00,285.7,286.84,285.7,286.27,17121.0,285.7,286.84,285.7,286.27,17121.0
2021-10-07 09:40:00,286.31,287.24,286.08,286.68,14137.0,286.31,287.24,286.08,286.68,14137.0
2021-10-07 09:45:00,286.62,286.76,286.01,286.73,3431.0,286.62,286.76,286.01,286.73,3431.0
2021-10-07 09:50:00,286.73,287.03,286.38,287.02,1721.0,286.73,287.03,286.38,287.02,1721.0
2021-10-07 09:55:00,287.2,288.17,287.06,288.17,5239.0,287.2,288.17,287.06,288.17,5239.0
2021-10-07 10:00:00,288.54,289.4,288.54,289.15,2200.0,288.54,289.4,288.54,289.15,2200.0
2021-10-07 10:05:00,289.35,289.99,289.23,289.4,4120.0,289.35,289.99,289.23,289.4,4120.0
2021-10-07 10:10:00,289.48,289.48,288.21,288.21,1509.0,289.48,289.48,288.21,288.21,1509.0
2021-10-07 10:15:00,288.52,288.52,287.5,287.84,2120.0,288.52,288.52,287.5,287.84,2120.0
2021-10-07 10:20:00,287.36,287.9,287.32,287.87,2400.0,287.36,287.9,287.32,287.87,2400.0
2021-10-07 10:25:00,287.62,287.9,287.62,287.75,600.0,287.62,287.9,287.62,287.75,600.0
2021-10-07 10:30:00,287.99,288.13,287.81,287.81,2575.0,287.99,288.13,287.81,287.81,2575.0
2021-10-07 10:35:00,288.24,288.29,287.81,288.0,1284.0,288.24,288.29,287.81,288.0,1284.0
2021-10-07 10:40:00,288.11,288.4,287.85,287.9,1949.0,288.11,288.4,287.85,287.9,1949.0
2021-10-07 10:45:00,287.76,288.0,287.55,287.9,3666.0,287.76,288.0,287.55,287.9,3666.0
2021-10-07 10:50:00,287.87,288.17,287.78,288.14,1754.0,287.87,288.17,287.78,288.14,1754.0
2021-10-07 10:55:00,287.94,287.97,287.49,287.6,3942.0,287.94,287.97,287.49,287.6,3942.0
2021-10-07 11:00:00,287.62,288.59,287.62,288.39,3460.0,287.62,288.59,287.62,288.39,3460.0
2021-10-07 11:05:00,288.44,288.51,288.18,288.18,2180.0,288.44,288.51,288.18,288.18,2180.0
2021-10-07 11:10:00,288.34,288.38,288.03,288.03,1450.0,288.34,288.38,288.03,288.03,1450.0
2021-10-07 11:15:00,288.42,288.43,287.77,287.94,2013.0,288.42,288.43,287.77,287.94,2013.0
2021-10-07 11:20:00,287.98,288.4,287.86,288.04,2100.0,287.98,288.4,287.86,288.04,2100.0
2021-10-07 11:25:00,288.05,288.38,288.05,288.35,2460.0,288.05,288.38,288.05,288.35,2460.0
2021-10-07 11:30:00,288.71,288.96,288.34,288.85,4587.0,288.71,288.96,288.34,288.85,4587.0
2021-10-07 11:35:00,288.86,289.26,288.43,288.85,4080.0,288.86,289.26,288.43,288.85,4080.0
2021-10-07 11:40:00,288.75,288.85,288.23,288.32,6779.0,288.75,288.85,288.23,288.32,6779.0
2021-10-07 11:45:00,288.33,288.94,288.11,288.85,5435.0,288.33,288.94,288.11,288.85,5435.0
2021-10-07 11:50:00,288.58,288.74,288.34,288.53,4696.0,288.58,288.74,288.34,288.53,4696.0
2021-10-07 11:55:00,288.65,288.65,288.44,288.5,1900.0,288.65,288.65,288.44,288.5,1900.0
2021-10-07 12:00:00,288.5,289.0,288.5,288.88,2100.0,288.5,289.0,288.5,288.88,2100.0
2021-10-07 12:05:00,288.92,289.02,288.75,288.96,3314.0,288.92,289.02,288.75,288.96,3314.0
2021-10-07 12:10:00,288.83,288.97,288.8,288.81,700.0,288.83,288.97,288.8,288.81,700.0
2021-10-07 12:15:00,288.93,289.07,288.69,288.69,1437.0,288.93,289.07,288.69,288.69,1437.0
2021-10-07 12:20:00,288.66,288.66,288.56,288.56,400.0,288.66,288.66,288.56,288.56,400.0
2021-10-07 12:25:00,288.53,288.54,288.19,288.19,863.0,288.53,288.54,288.19,288.19,863.0
2021-10-07 12:30:00,288.2,288.37,288.2,288.37,500.0,288.2,288.37,288.2,288.37,500.0
2021-10-07 12:35:00,288.23,288.58,288.23,288.51,1400.0,288.23,288.58,288.23,288.51,1400.0
2021-10-07 12:40:00,288.5,288.54,288.26,288.54,803.0,288.5,288.54,288.26,288.54,803.0
2021-10-07 12:45:00,288.59,288.64,288.35,288.56,806.0,288.59,288.64,288.35,288.56,806.0
2021-10-07 12:50:00,288.44,288.5,288.35,288.5,700.0,288.44,288.5,288.35,288.5,700.0
2021-10-07 12:55:00,288.59,288.8,288.51,288.67,1150.0,288.59,288.8,288.51,288.67,1150.0
2021-10-07 13:00:00,288.74,288.75,288.6,288.68,1035.0,288.74,288.75,288.6,288.68,1035.0
2021-10-07 13:05:00,288.47,288.84,288.43,288.53,1218.0,288.47,288.84,288.43,288.53,1218.0
2021-10-07 13:10:00,288.56,288.78,288.46,288.6,1442.0,288.56,288.78,288.46,288.6,1442.0
2021-10-07 13:15:00,288.56,288.81,288.49,288.81,2817.0,288.56,288.81,288.49,288.81,2817.0
2021-10-07 13:20:00,288.81,289.1,288.8,288.86,1858.0,288.81,289.1,288.8,288.86,1858.0
2021-10-07 13:25:00,288.76,288.79,288.47,288.79,4400.0,288.76,288.79,288.47,288.79,4400.0
2021-10-07 13:30:00,288.82,288.9,288.82,288.9,400.0,288.82,288.9,288.82,288.9,400.0
2021-10-07 13:35:00,288.96,289.02,288.88,289.0,1437.0,288.96,289.02,288.88,289.0,1437.0
2021-10-07 13:40:00,289.0,289.03,288.88,288.92,1880.0,289.0,289.03,288.88,288.92,1880.0
2021-10-07 13:45:00,288.85,288.93,288.6,288.69,700.0,288.85,288.93,288.6,288.69,700.0
2021-10-07 13:50:00,288.49,288.68,288.24,288.68,2583.0,288.49,288.68,288.24,288.68,2583.0
2021-10-07 13:55:00,288.62,288.72,288.47,288.47,1535.0,288.62,288.72,288.47,288.47,1535.0
2021-10-07 14:00:00,288.52,288.53,288.08,288.46,2250.0,288.52,288.53,288.08,288.46,2250.0
2021-10-07 14:05:00,288.47,288.97,288.36,288.97,2200.0,288.47,288.97,288.36,288.97,2200.0
2021-10-07 14:10:00,288.77,289.4,288.76,289.4,7316.0,288.77,289.4,288.76,289.4,7316.0
2021-10-07 14:15:00,289.48,290.76,289.06,289.73,37866.0,289.48,290.76,289.06,289.73,37866.0
2021-10-07 14:20:00,289.76,289.77,289.2,289.43,1478.0,289.76,289.77,289.2,289.43,1478.0
2021-10-07 14:25:00,289.31,289.31,288.27,288.6,1501.0,289.31,289.31,288.27,288.6,1501.0
2021-10-07 14:30:00,288.57,288.61,288.48,288.48,737.0,288.57,288.61,288.48,288.48,737.0
2021-10-07 14:35:00,288.3,288.48,288.13,288.13,1400.0,288.3,288.48,288.13,288.13,1400.0
2021-10-07 14:40:00,288.06,288.11,287.72,287.72,1300.0,288.06,288.11,287.72,287.72,1300.0
2021-10-07 14:45:00,287.58,288.08,287.58,287.87,1208.0,287.58,288.08,287.58,287.87,1208.0
2021-10-07 14:50:00,287.56,287.56,287.23,287.32,800.0,287.56,287.56,287.23,287.32,800.0
2021-10-07 14:55:00,287.38,287.5,287.17,287.38,2100.0,287.38,287.5,287.17,287.38,2100.0
2021-10-07 15:00:00,287.13,287.65,287.13,287.54,1300.0,287.13,287.65,287.13,287.54,1300.0
2021-10-07 15:05:00,287.53,287.87,287.53,287.68,1757.0,287.53,287.87,287.53,287.68,1757.0
2021-10-07 15:10:00,287.7,287.73,287.39,287.73,4226.0,287.7,287.73,287.39,287.73,4226.0
2021-10-07 15:15:00,287.72,287.72,287.35,287.38,2512.0,287.72,287.72,287.35,287.38,2512.0
2021-10-07 15:20:00,287.38,287.58,287.34,287.58,4160.0,287.38,287.58,287.34,287.58,4160.0
2021-10-07 15:25:00,287.73,287.97,287.67,287.92,1718.0,287.73,287.97,287.67,287.92,1718.0
2021-10-07 15:30:00,287.9,288.0,287.87,287.87,3424.0,287.9,288.0,287.87,287.87,3424.0
2021-10-07 15:35:00,287.83,288.07,287.78,287.78,3773.0,287.83,288.07,287.78,287.78,3773.0
2021-10-07 15:40:00,287.85,288.1,287.65,287.65,4422.0,287.85,288.1,287.65,287.65,4422.0
2021-10-07 15:45:00,287.64,287.99,287.61,287.92,3300.0,287.64,287.99,287.61,287.92,3300.0
2021-10-07 15:50:00,287.87,288.29,287.73,288.29,13591.0,287.87,288.29,287.73,288.29,13591.0
2021-10-07 15:55:00,288.13,288.18,287.43,287.6,32795.0,288.13,288.18,287.43,287.6,32795.0
2021-10-08 09:30:00,287.44,288.99,286.95,287.6,20955.0,287.44,288.99,286.95,287.6,20955.0
2021-10-08 09:35:00,287.26,288.17,286.97,288.17,4933.0,287.26,288.17,286.97,288.17,4933.0
2021-10-08 09:40:00,287.69,287.76,286.76,286.76,3147.0,287.69,287.76,286.76,286.76,3147.0
2021-10-08 09:45:00,287.04,287.04,285.35,285.95,2044.0,287.04,287.04,285.35,285.95,2044.0
2021-10-08 09:50:00,285.57,286.03,285.18,286.03,3688.0,285.57,286.03,285.18,286.03,3688.0
2021-10-08 09:55:00,286.2,286.21,285.72,286.16,2389.0,286.2,286.21,285.72,286.16,2389.0
2021-10-08 10:00:00,286.43,286.75,286.27,286.27,6400.0,286.43,286.75,286.27,286.27,6400.0
2021-10-08 10:05:00,286.54,287.01,286.25,286.27,8691.0,286.54,287.01,286.25,286.27,8691.0
2021-10-08 10:10:00,286.4,286.49,285.52,286.04,18540.0,286.4,286.49,285.52,286.04,18540.0
2021-10-08 10:15:00,285.74,285.78,285.0,285.26,4470.0,285.74,285.78,285.0,285.26,4470.0
2021-10-08 10:20:00,285.17,285.25,284.53,284.53,3451.0,285.17,285.25,284.53,284.53,3451.0
2021-10-08 10:25:00,284.88,284.9,284.48,284.48,6300.0,284.88,284.9,284.48,284.48,6300.0
2021-10-08 10:30:00,284.41,284.69,284.28,284.29,2407.0,284.41,284.69,284.28,284.29,2407.0
2021-10-08 10:35:00,284.39,284.54,284.01,284.31,4526.0,284.39,284.54,284.01,284.31,4526.0
2021-10-08 10:40:00,284.24,284.45,284.0,284.44,2572.0,284.24,284.45,284.0,284.44,2572.0
2021-10-08 10:45:00,284.51,284.88,284.51,284.83,3889.0,284.51,284.88,284.51,284.83,3889.0
2021-10-08 10:50:00,284.82,285.32,284.8,285.13,3425.0,284.82,285.32,284.8,285.13,3425.0
2021-10-08 10:55:00,285.21,285.5,285.2,285.34,2942.0,285.21,285.5,285.2,285.34,2942.0
2021-10-08 11:00:00,285.48,285.65,285.41,285.41,1831.0,285.48,285.65,285.41,285.41,1831.0
2021-10-08 11:05:00,285.33,286.19,285.33,286.01,2600.0,285.33,286.19,285.33,286.01,2600.0
2021-10-08 11:10:00,286.14,286.28,285.78,285.78,3111.0,286.14,286.28,285.78,285.78,3111.0
2021-10-08 11:15:00,285.93,286.15,285.91,285.98,2510.0,285.93,286.15,285.91,285.98,2510.0
2021-10-08 11:20:00,285.78,285.78,285.23,285.45,4096.0,285.78,285.78,285.23,285.45,4096.0
2021-10-08 11:25:00,285.53,285.53,285.32,285.32,600.0,285.53,285.53,285.32,285.32,600.0
2021-10-08 11:30:00,285.22,285.27,284.81,284.81,3409.0,285.22,285.27,284.81,284.81,3409.0
2021-10-08 11:35:00,284.84,285.1,284.56,284.69,3829.0,284.84,285.1,284.56,284.69,3829.0
2021-10-08 11:40:00,284.56,284.98,284.31,284.98,4464.0,284.56,284.98,284.31,284.98,4464.0
2021-10-08 11:45:00,285.12,285.64,285.11,285.3,3730.0,285.12,285.64,285.11,285.3,3730.0
2021-10-08 11:50:00,285.5,285.8,285.2,285.21,6742.0,285.5,285.8,285.2,285.21,6742.0
2021-10-08 11:55:00,285.2,285.53,285.2,285.29,4344.0,285.2,285.53,285.2,285.29,4344.0
2021-10-08 12:00:00,285.08,285.11,284.69,284.71,2511.0,285.08,285.11,284.69,284.71,2511.0
2021-10-08 12:05:00,284.6,285.0,284.42,285.0,6597.0,284.6,285.0,284.42,285.0,6597.0
2021-10-08 12:10:00,284.98,286.29,284.98,286.12,3026.0,284.98,286.29,284.98,286.12,3026.0
2021-10-08 12:15:00,286.15,286.33,285.87,286.32,3230.0,286.15,286.33,285.87,286.32,3230.0
2021-10-08 12:20:00,286.32,286.32,285.47,285.47,4231.0,286.32,286.32,285.47,285.47,4231.0
2021-10-08 12:25:00,285.37,285.37,284.75,284.97,4503.0,285.37,285.37,284.75,284.97,4503.0
2021-10-08 12:30:00,284.89,285.53,284.89,285.51,2681.0,284.89,285.53,284.89,285.51,2681.0
2021-10-08 12:35:00,285.86,286.26,285.68,286.04,5503.0,285.86,286.26,285.68,286.04,5503.0
2021-10-08 12:40:00,286.1,286.21,285.32,285.33,3100.0,286.1,286.21,285.32,285.33,3100.0
2021-10-08 12:45:00,285.37,285.51,284.88,285.11,5987.0,285.37,285.51,284.88,285.11,5987.0
2021-10-08 12:50:00,285.02,285.66,284.75,285.54,3182.0,285.02,285.66,284.75,285.54,3182.0
2021-10-08 12:55:00,285.73,286.12,285.72,286.01,2057.0,285.73,286.12,285.72,286.01,2057.0
2021-10-08 13:00:00,285.95,286.32,285.75,285.8,3327.0,285.95,286.32,285.75,285.8,3327.0
2021-10-08 13:05:00,285.65,285.7,285.38,285.41,2000.0,285.65,285.7,285.38,285.41,2000.0
2021-10-08 13:10:00,285.34,285.43,285.06,285.22,4870.0,285.34,285.43,285.06,285.22,4870.0
2021-10-08 13:15:00,285.07,285.91,284.94,285.91,6545.0,285.07,285.91,284.94,285.91,6545.0
2021-10-08 13:20:00,285.88,286.09,285.7,285.94,2581.0,285.88,286.09,285.7,285.94,2581.0
2021-10-08 13:25:00,285.82,285.89,285.47,285.77,2149.0,285.82,285.89,285.47,285.77,2149.0
2021-10-08 13:30:00,285.82,285.9,285.82,285.9,300.0,285.82,285.9,285.82,285.9,300.0
2021-10-08 13:35:00,286.05,286.19,286.03,286.19,400.0,286.05,286.19,286.03,286.19,400.0
2021-10-08 13:40:00,286.1,286.1,285.93,286.08,1708.0,286.1,286.1,285.93,286.08,1708.0
2021-10-08 13:45:00,286.18,286.36,285.8,286.27,3304.0,286.18,286.36,285.8,286.27,3304.0
2021-10-08 13:50:00,286.41,286.8,286.37,286.37,2266.0,286.41,286.8,286.37,286.37,2266.0
2021-10-08 13:55:00,286.42,286.69,286.42,286.69,2000.0,286.42,286.69,286.42,286.69,2000.0
2021-10-08 14:00:00,286.79,287.27,286.74,287.13,920.0,286.79,287.27,286.74,287.13,920.0
2021-10-08 14:05:00,287.24,287.34,287.03,287.11,2168.0,287.24,287.34,287.03,287.11,2168.0
2021-10-08 14:10:00,287.09,287.32,287.02,287.06,2422.0,287.09,287.32,287.02,287.06,2422.0
2021-10-08 14:15:00,286.88,287.3,286.76,287.19,2200.0,286.88,287.3,286.76,287.19,2200.0
2021-10-08 14:20:00,287.25,287.34,287.19,287.19,400.0,287.25,287.34,287.19,287.19,400.0
2021-10-08 14:25:00,287.26,287.37,287.07,287.37,1672.0,287.26,287.37,287.07,287.37,1672.0
2021-10-08 14:30:00,287.3,287.72,287.25,287.27,4492.0,287.3,287.72,287.25,287.27,4492.0
2021-10-08 14:35:00,287.27,287.37,287.03,287.03,2163.0,287.27,287.37,287.03,287.03,2163.0
2021-10-08 14:40:00,287.05,287.14,286.8,287.02,2360.0,287.05,287.14,286.8,287.02,2360.0
2021-10-08 14:45:00,286.87,287.03,286.73,286.93,600.0,286.87,287.03,286.73,286.93,600.0
2021-10-08 14:50:00,286.85,286.87,286.57,286.59,3249.0,286.85,286.87,286.57,286.59,3249.0
2021-10-08 14:55:00,286.46,286.5,286.19,286.2,7912.0,286.46,286.5,286.19,286.2,7912.0
2021-10-08 15:00:00,286.15,286.19,286.0,286.03,2165.0,286.15,286.19,286.0,286.03,2165.0
2021-10-08 15:05:00,286.03,286.22,286.02,286.07,2294.0,286.03,286.22,286.02,286.07,2294.0
2021-10-08 15:10:00,286.1,286.12,285.6,285.76,4866.0,286.1,286.12,285.6,285.76,4866.0
2021-10-08 15:15:00,285.84,285.84,285.39,285.49,5733.0,285.84,285.84,285.39,285.49,5733.0
2021-10-08 15:20:00,285.36,285.49,285.26,285.49,1412.0,285.36,285.49,285.26,285.49,1412.0
2021-10-08 15:25:00,285.51,285.85,285.51,285.82,1261.0,285.51,285.85,285.51,285.82,1261.0
2021-10-08 15:30:00,285.92,286.23,285.86,285.93,4631.0,285.92,286.23,285.86,285.93,4631.0
2021-10-08 15:35:00,285.96,285.96,285.46,285.67,3832.0,285.96,285.96,285.46,285.67,3832.0
2021-10-08 15:40:00,285.6,285.64,285.22,285.33,9223.0,285.6,285.64,285.22,285.33,9223.0
2021-10-08 15:45:00,285.4,285.55,285.25,285.53,4758.0,285.4,285.55,285.25,285.53,4758.0
2021-10-08 15:50:00,285.42,285.8,285.35,285.66,6142.0,285.42,285.8,285.35,285.66,6142.0
2021-10-08 15:55:00,285.7,286.12,285.67,285.83,20557.0,285.7,286.12,285.67,285.83,20557.0
2021-10-11 09:30:00,284.65,285.86,283.62,284.02,11050.0,284.65,285.86,283.62,284.02,11050.0
2021-10-11 09:35:00,283.75,284.54,283.53,283.69,2669.0,283.75,284.54,283.53,283.69,2669.0
2021-10-11 09:40:00,283.66,284.53,283.45,284.53,3290.0,283.66,284.53,283.45,284.53,3290.0
2021-10-11 09:45:00,284.15,284.16,283.6,283.66,2670.0,284.15,284.16,283.6,283.66,2670.0
2021-10-11 09:50:00,283.82,284.47,283.65,283.99,2452.0,283.82,284.47,283.65,283.99,2452.0
2021-10-11 09:55:00,284.29,284.87,284.28,284.71,1424.0,284.29,284.87,284.28,284.71,1424.0
2021-10-11 10:00:00,284.91,285.09,284.6,285.09,1918.0,284.91,285.09,284.6,285.09,1918.0
2021-10-11 10:05:00,284.95,285.86,284.67,285.71,4015.0,284.95,285.86,284.67,285.71,4015.0
2021-10-11 10:10:00,285.95,286.27,285.71,286.11,1536.0,285.95,286.27,285.71,286.11,1536.0
2021-10-11 10:15:00,286.31,286.54,285.92,286.37,2800.0,286.31,286.54,285.92,286.37,2800.0
2021-10-11 10:20:00,286.57,286.86,286.38,286.71,1037.0,286.57,286.86,286.38,286.71,1037.0
2021-10-11 10:25:00,286.73,287.37,286.73,287.34,1225.0,286.73,287.37,286.73,287.34,1225.0
2021-10-11 10:30:00,287.16,287.37,286.86,286.87,1500.0,287.16,287.37,286.86,286.87,1500.0
2021-10-11 10:35:00,286.88,286.91,286.79,286.79,598.0,286.88,286.91,286.79,286.79,598.0
2021-10-11 10:40:00,286.78,287.07,286.5,287.04,2877.0,286.78,287.07,286.5,287.04,2877.0
2021-10-11 10:45:00,286.99,287.25,286.68,287.24,4259.0,286.99,287.25,286.68,287.24,4259.0
2021-10-11 10:50:00,287.48,287.83,287.35,287.6,2428.0,287.48,287.83,287.35,287.6,2428.0
2021-10-11 10:55:00,287.6,287.75,287.24,287.75,1229.0,287.6,287.75,287.24,287.75,1229.0
2021-10-11 11:00:00,287.92,288.35,287.92,288.35,2630.0,287.92,288.35,287.92,288.35,2630.0
2021-10-11 11:05:00,288.42,288.45,288.07,288.2,1900.0,288.42,288.45,288.07,288.2,1900.0
2021-10-11 11:10:00,288.31,288.31,287.86,287.86,1800.0,288.31,288.31,287.86,287.86,1800.0
2021-10-11 11:15:00,287.7,287.7,287.42,287.42,1158.0,287.7,287.7,287.42,287.42,1158.0
2021-10-11 11:20:00,287.4,287.67,287.38,287.67,1600.0,287.4,287.67,287.38,287.67,1600.0
2021-10-11 11:25:00,287.71,288.04,287.61,287.64,1533.0,287.71,288.04,287.61,287.64,1533.0
2021-10-11 11:30:00,287.65,287.99,287.61,287.99,600.0,287.65,287.99,287.61,287.99,600.0
2021-10-11 11:35:00,288.12,288.65,288.11,288.65,2150.0,288.12,288.65,288.11,288.65,2150.0
2021-10-11 11:40:00,288.52,288.55,287.98,288.17,6324.0,288.52,288.55,287.98,288.17,6324.0
2021-10-11 11:45:00,288.13,288.22,287.91,287.98,1852.0,288.13,288.22,287.91,287.98,1852.0
2021-10-11 11:50:00,287.99,288.22,287.85,288.1,2200.0,287.99,288.22,287.85,288.1,2200.0
2021-10-11 11:55:00,287.94,288.52,287.9,288.39,5258.0,287.94,288.52,287.9,288.39,5258.0
2021-10-11 12:00:00,288.29,288.29,288.12,288.16,1769.0,288.29,288.29,288.12,288.16,1769.0
2021-10-11 12:05:00,288.03,288.25,287.86,288.24,4800.0,288.03,288.25,287.86,288.24,4800.0
2021-10-11 12:10:00,288.25,288.55,288.11,288.38,7751.0,288.25,288.55,288.11,288.38,7751.0
2021-10-11 12:15:00,288.22,288.54,288.19,288.38,2942.0,288.22,288.54,288.19,288.38,2942.0
2021-10-11 12:20:00,288.37,288.61,288.22,288.24,4142.0,288.37,288.61,288.22,288.24,4142.0
2021-10-11 12:25:00,288.24,288.5,288.24,288.4,1501.0,288.24,288.5,288.24,288.4,1501.0
2021-10-11 12:30:00,288.4,288.77,288.39,288.67,4153.0,288.4,288.77,288.39,288.67,4153.0
2021-10-11 12:35:00,288.53,288.54,288.38,288.54,1605.0,288.53,288.54,288.38,288.54,1605.0
2021-10-11 12:40:00,288.52,288.52,288.21,288.28,1300.0,288.52,288.52,288.21,288.28,1300.0
2021-10-11 12:45:00,288.28,288.3,287.84,287.9,3700.0,288.28,288.3,287.84,287.9,3700.0
2021-10-11 12:50:00,287.77,287.77,287.35,287.37,1969.0,287.77,287.77,287.35,287.37,1969.0
2021-10-11 12:55:00,287.39,287.39,287.24,287.25,200.0,287.39,287.39,287.24,287.25,200.0
2021-10-11 13:00:00,287.09,287.21,286.76,286.86,1482.0,287.09,287.21,286.76,286.86,1482.0
2021-10-11 13:05:00,286.85,286.85,286.49,286.59,7890.0,286.85,286.85,286.49,286.59,7890.0
2021-10-11 13:10:00,286.6,286.63,286.52,286.63,1927.0,286.6,286.63,286.52,286.63,1927.0
2021-10-11 13:15:00,286.64,286.94,286.58,286.83,1700.0,286.64,286.94,286.58,286.83,1700.0
2021-10-11 13:20:00,286.87,287.0,286.25,286.25,2966.0,286.87,287.0,286.25,286.25,2966.0
2021-10-11 13:25:00,286.06,286.45,285.94,286.02,6499.0,286.06,286.45,285.94,286.02,6499.0
2021-10-11 13:30:00,286.0,286.1,285.78,285.91,3749.0,286.0,286.1,285.78,285.91,3749.0
2021-10-11 13:35:00,285.89,286.16,285.89,286.0,1700.0,285.89,286.16,285.89,286.0,1700.0
2021-10-11 13:40:00,286.09,286.37,286.06,286.25,2612.0,286.09,286.37,286.06,286.25,2612.0
2021-10-11 13:45:00,286.09,286.12,285.56,285.56,1821.0,286.09,286.12,285.56,285.56,1821.0
2021-10-11 13:50:00,285.58,285.83,285.58,285.81,2211.0,285.58,285.83,285.58,285.81,2211.0
2021-10-11 13:55:00,285.97,286.01,285.68,286.01,4159.0,285.97,286.01,285.68,286.01,4159.0
2021-10-11 14:00:00,285.65,286.04,285.61,285.79,17698.0,285.65,286.04,285.61,285.79,17698.0
2021-10-11 14:05:00,285.89,285.99,285.15,285.93,18282.0,285.89,285.99,285.15,285.93,18282.0
2021-10-11 14:10:00,285.76,286.32,285.76,286.2,3900.0,285.76,286.32,285.76,286.2,3900.0
2021-10-11 14:15:00,286.24,286.32,285.86,285.97,1789.0,286.24,286.32,285.86,285.97,1789.0
2021-10-11 14:20:00,285.9,285.9,285.49,285.49,1534.0,285.9,285.9,285.49,285.49,1534.0
2021-10-11 14:25:00,285.6,285.6,285.3,285.35,1800.0,285.6,285.6,285.3,285.35,1800.0
2021-10-11 14:30:00,285.29,285.6,285.29,285.59,2100.0,285.29,285.6,285.29,285.59,2100.0
2021-10-11 14:35:00,285.67,285.96,285.54,285.71,4261.0,285.67,285.96,285.54,285.71,4261.0
2021-10-11 14:40:00,285.77,285.91,285.74,285.82,400.0,285.77,285.91,285.74,285.82,400.0
2021-10-11 14:45:00,285.71,285.98,285.66,285.81,1700.0,285.71,285.98,285.66,285.81,1700.0
2021-10-11 14:50:00,285.88,285.88,285.55,285.8,1000.0,285.88,285.88,285.55,285.8,1000.0
2021-10-11 14:55:00,285.75,286.24,285.7,286.24,1705.0,285.75,286.24,285.7,286.24,1705.0
2021-10-11 15:00:00,286.16,286.28,285.95,286.23,1572.0,286.16,286.28,285.95,286.23,1572.0
2021-10-11 15:05:00,286.31,286.31,285.72,285.92,1603.0,286.31,286.31,285.72,285.92,1603.0
2021-10-11 15:10:00,286.13,286.35,286.04,286.35,1600.0,286.13,286.35,286.04,286.35,1600.0
2021-10-11 15:15:00,286.05,286.06,285.75,285.81,2000.0,286.05,286.06,285.75,285.81,2000.0
2021-10-11 15:20:00,285.76,286.03,285.62,285.93,3000.0,285.76,286.03,285.62,285.93,3000.0
2021-10-11 15:25:00,285.79,285.94,285.68,285.78,4463.0,285.79,285.94,285.68,285.78,4463.0
2021-10-11 15:30:00,285.71,286.02,285.63,285.72,7867.0,285.71,286.02,285.63,285.72,7867.0
2021-10-11 15:35:00,285.72,285.79,285.59,285.79,5655.0,285.72,285.79,285.59,285.79,5655.0
2021-10-11 15:40:00,285.73,285.8,285.51,285.69,4636.0,285.73,285.8,285.51,285.69,4636.0
2021-10-11 15:45:00,285.64,285.78,285.55,285.63,4027.0,285.64,285.78,285.55,285.63,4027.0
2021-10-11 15:50:00,285.62,286.23,285.58,285.99,19600.0,285.62,286.23,285.58,285.99,19600.0
2021-10-11 15:55:00,286.02,286.14,285.23,285.59,24105.0,286.02,286.14,285.23,285.59,24105.0
2021-10-12 09:30:00,285.48,285.48,284.04,284.21,9165.0,285.48,285.48,284.04,284.21,9165.0
2021-10-12 09:35:00,284.0,284.47,283.84,284.47,1400.0,284.0,284.47,283.84,284.47,1400.0
2021-10-12 09:40:00,284.91,285.71,284.68,285.71,1300.0,284.91,285.71,284.68,285.71,1300.0
2021-10-12 09:45:00,285.68,285.68,285.15,285.18,1700.0,285.68,285.68,285.15,285.18,1700.0
2021-10-12 09:50:00,285.15,286.25,284.79,286.03,6490.0,285.15,286.25,284.79,286.03,6490.0
2021-10-12 09:55:00,286.04,286.95,285.91,286.36,15164.0,286.04,286.95,285.91,286.36,15164.0
2021-10-12 10:00:00,286.29,286.61,286.18,286.26,2200.0,286.29,286.61,286.18,286.26,2200.0
2021-10-12 10:05:00,286.13,286.14,285.54,285.96,14271.0,286.13,286.14,285.54,285.96,14271.0
2021-10-12 10:10:00,286.03,286.63,286.02,286.63,900.0,286.03,286.63,286.02,286.63,900.0
2021-10-12 10:15:00,286.8,287.25,286.8,286.91,3803.0,286.8,287.25,286.8,286.91,3803.0
2021-10-12 10:20:00,286.77,286.99,286.77,286.94,500.0,286.77,286.99,286.77,286.94,500.0
2021-10-12 10:25:00,287.14,287.5,287.12,287.27,3699.0,287.14,287.5,287.12,287.27,3699.0
2021-10-12 10:30:00,287.02,287.21,286.78,286.92,3902.0,287.02,287.21,286.78,286.92,3902.0
2021-10-12 10:35:00,286.83,287.11,286.79,287.11,1300.0,286.83,287.11,286.79,287.11,1300.0
2021-10-12 10:40:00,287.39,287.46,287.29,287.42,600.0,287.39,287.46,287.29,287.42,600.0
2021-10-12 10:45:00,287.7,287.7,287.35,287.52,7890.0,287.7,287.7,287.35,287.52,7890.0
2021-10-12 10:50:00,287.56,287.91,287.53,287.74,5100.0,287.56,287.91,287.53,287.74,5100.0
2021-10-12 10:55:00,287.75,288.38,287.74,288.24,6439.0,287.75,288.38,287.74,288.24,6439.0
2021-10-12 11:00:00,287.94,288.22,287.9,288.07,1138.0,287.94,288.22,287.9,288.07,1138.0
2021-10-12 11:05:00,288.2,288.2,288.01,288.01,1200.0,288.2,288.2,288.01,288.01,1200.0
2021-10-12 11:10:00,288.12,288.22,287.81,287.86,1687.0,288.12,288.22,287.81,287.86,1687.0
2021-10-12 11:15:00,288.07,288.19,287.74,288.17,3092.0,288.07,288.19,287.74,288.17,3092.0
2021-10-12 11:20:00,288.24,288.31,287.93,288.18,3300.0,288.24,288.31,287.93,288.18,3300.0
2021-10-12 11:25:00,288.19,288.29,288.04,288.04,1400.0,288.19,288.29,288.04,288.04,1400.0
2021-10-12 11:30:00,288.25,288.59,288.0,288.19,3308.0,288.25,288.59,288.0,288.19,3308.0
2021-10-12 11:35:00,287.92,287.96,287.41,287.71,9046.0,287.92,287.96,287.41,287.71,9046.0
2021-10-12 11:40:00,287.41,287.41,286.39,286.42,1614.0,287.41,287.41,286.39,286.42,1614.0
2021-10-12 11:45:00,286.57,286.57,285.98,286.08,7650.0,286.57,286.57,285.98,286.08,7650.0
2021-10-12 11:50:00,286.0,286.13,285.77,285.81,1710.0,286.0,286.13,285.77,285.81,1710.0
2021-10-12 11:55:00,286.03,286.36,285.92,286.3,2197.0,286.03,286.36,285.92,286.3,2197.0
2021-10-12 12:00:00,286.44,287.22,286.44,287.22,1500.0,286.44,287.22,286.44,287.22,1500.0
2021-10-12 12:05:00,287.4,287.59,287.37,287.42,1371.0,287.4,287.59,287.37,287.42,1371.0
2021-10-12 12:10:00,287.8,287.81,287.29,287.63,10103.0,287.8,287.81,287.29,287.63,10103.0
2021-10-12 12:15:00,287.33,287.33,286.41,286.95,15631.0,287.33,287.33,286.41,286.95,15631.0
2021-10-12 12:20:00,286.77,286.77,286.62,286.72,1865.0,286.77,286.77,286.62,286.72,1865.0
2021-10-12 12:25:00,286.47,286.54,286.47,286.54,300.0,286.47,286.54,286.47,286.54,300.0
2021-10-12 12:30:00,286.61,286.88,286.13,286.13,5425.0,286.61,286.88,286.13,286.13,5425.0
2021-10-12 12:35:00,286.05,286.07,285.57,285.58,7599.0,286.05,286.07,285.57,285.58,7599.0
2021-10-12 12:40:00,285.57,285.63,285.35,285.35,1226.0,285.57,285.63,285.35,285.35,1226.0
2021-10-12 12:45:00,285.22,285.64,285.16,285.64,7019.0,285.22,285.64,285.16,285.64,7019.0
2021-10-12 12:50:00,285.74,285.85,285.31,285.53,3946.0,285.74,285.85,285.31,285.53,3946.0
2021-10-12 12:55:00,285.29,285.64,285.28,285.36,1032.0,285.29,285.64,285.28,285.36,1032.0
2021-10-12 13:00:00,285.37,285.41,285.23,285.23,600.0,285.37,285.41,285.23,285.23,600.0
2021-10-12 13:05:00,285.01,285.2,285.01,285.14,620.0,285.01,285.2,285.01,285.14,620.0
2021-10-12 13:10:00,285.22,285.24,284.96,285.17,1545.0,285.22,285.24,284.96,285.17,1545.0
2021-10-12 13:15:00,285.01,285.04,285.0,285.04,200.0,285.01,285.04,285.0,285.04,200.0
2021-10-12 13:20:00,285.1,285.1,284.75,284.75,950.0,285.1,285.1,284.75,284.75,950.0
2021-10-12 13:25:00,284.87,284.87,284.82,284.82,300.0,284.87,284.87,284.82,284.82,300.0
2021-10-12 13:30:00,284.73,284.87,284.57,284.87,1209.0,284.73,284.87,284.57,284.87,1209.0
2021-10-12 13:35:00,285.0,285.3,284.94,285.3,1157.0,285.0,285.3,284.94,285.3,1157.0
2021-10-12 13:40:00,285.18,285.3,285.1,285.15,2946.0,285.18,285.3,285.1,285.15,2946.0
2021-10-12 13:45:00,285.02,285.02,284.94,284.94,200.0,285.02,285.02,284.94,284.94,200.0
2021-10-12 13:50:00,284.84,284.86,284.44,284.5,1543.0,284.84,284.86,284.44,284.5,1543.0
2021-10-12 13:55:00,284.3,284.36,283.97,284.08,2841.0,284.3,284.36,283.97,284.08,2841.0
2021-10-12 14:00:00,284.13,284.19,284.13,284.18,520.0,284.13,284.19,284.13,284.18,520.0
2021-10-12 14:05:00,284.17,284.5,283.97,284.15,22913.0,284.17,284.5,283.97,284.15,22913.0
2021-10-12 14:10:00,284.41,284.44,284.28,284.35,1187.0,284.41,284.44,284.28,284.35,1187.0
2021-10-12 14:15:00,284.46,285.04,284.42,284.81,1775.0,284.46,285.04,284.42,284.81,1775.0
2021-10-12 14:20:00,284.97,285.07,284.76,285.07,1433.0,284.97,285.07,284.76,285.07,1433.0
2021-10-12 14:25:00,284.93,285.06,284.15,284.24,23631.0,284.93,285.06,284.15,284.24,23631.0
2021-10-12 14:30:00,284.15,284.15,283.86,283.87,1968.0,284.15,284.15,283.86,283.87,1968.0
2021-10-12 14:35:00,283.94,283.97,283.94,283.97,200.0,283.94,283.97,283.94,283.97,200.0
2021-10-12 14:40:00,283.98,284.28,283.98,284.04,1200.0,283.98,284.28,283.98,284.04,1200.0
2021-10-12 14:45:00,283.92,284.3,283.92,284.3,1000.0,283.92,284.3,283.92,284.3,1000.0
2021-10-12 14:50:00,284.12,284.32,284.03,284.32,900.0,284.12,284.32,284.03,284.32,900.0
2021-10-12 14:55:00,284.28,284.28,284.03,284.03,1200.0,284.28,284.28,284.03,284.03,1200.0
2021-10-12 15:00:00,284.12,284.31,284.04,284.31,1160.0,284.12,284.31,284.04,284.31,1160.0
2021-10-12 15:05:00,284.1,284.21,283.86,284.09,2236.0,284.1,284.21,283.86,284.09,2236.0
2021-10-12 15:10:00,284.14,284.33,284.14,284.33,855.0,284.14,284.33,284.14,284.33,855.0
2021-10-12 15:15:00,284.1,284.12,283.93,284.03,2900.0,284.1,284.12,283.93,284.03,2900.0
2021-10-12 15:20:00,284.1,284.4,284.1,284.37,1341.0,284.1,284.4,284.1,284.37,1341.0
2021-10-12 15:25:00,284.19,284.54,284.19,284.41,1337.0,284.19,284.54,284.19,284.41,1337.0
2021-10-12 15:30:00,284.5,285.1,284.4,284.98,5347.0,284.5,285.1,284.4,284.98,5347.0
2021-10-12 15:35:00,285.11,285.11,284.63,284.73,3264.0,285.11,285.11,284.63,284.73,3264.0
2021-10-12 15:40:00,284.72,284.72,283.95,283.95,2810.0,284.72,284.72,283.95,283.95,2810.0
2021-10-12 15:45:00,283.9,284.05,283.79,283.9,4553.0,283.9,284.05,283.79,283.9,4553.0
2021-10-12 15:50:00,283.96,284.63,283.81,284.37,15871.0,283.96,284.63,283.81,284.37,15871.0
2021-10-12 15:55:00,284.42,285.41,284.36,284.79,52984.0,284.42,285.41,284.36,284.79,52984.0
2021-10-13 09:30:00,284.98,285.3,284.18,284.18,8519.0,284.98,285.3,284.18,284.18,8519.0
2021-10-13 09:35:00,284.38,284.59,284.02,284.53,2180.0,284.38,284.59,284.02,284.53,2180.0
2021-10-13 09:40:00,284.56,284.86,283.75,284.11,3113.0,284.56,284.86,283.75,284.11,3113.0
2021-10-13 09:45:00,283.81,284.09,283.29,283.57,2126.0,283.81,284.09,283.29,283.57,2126.0
2021-10-13 09:50:00,283.51,283.53,282.7,282.71,5770.0,283.51,283.53,282.7,282.71,5770.0
2021-10-13 09:55:00,282.56,282.88,282.43,282.43,4600.0,282.56,282.88,282.43,282.43,4600.0
2021-10-13 10:00:00,282.33,282.47,281.31,281.44,9748.0,282.33,282.47,281.31,281.44,9748.0
2021-10-13 10:05:00,281.67,282.29,281.31,281.32,5448.0,281.67,282.29,281.31,281.32,5448.0
2021-10-13 10:10:00,281.31,281.32,280.5,281.02,7501.0,281.31,281.32,280.5,281.02,7501.0
2021-10-13 10:15:00,281.07,281.07,280.7,280.7,4583.0,281.07,281.07,280.7,280.7,4583.0
2021-10-13 10:20:00,280.92,281.56,280.92,280.96,2964.0,280.92,281.56,280.92,280.96,2964.0
2021-10-13 10:25:00,280.91,281.2,280.78,281.1,2900.0,280.91,281.2,280.78,281.1,2900.0
2021-10-13 10:30:00,281.39,282.37,281.39,282.35,2420.0,281.39,282.37,281.39,282.35,2420.0
2021-10-13 10:35:00,282.35,282.5,282.1,282.49,1898.0,282.35,282.5,282.1,282.49,1898.0
2021-10-13 10:40:00,282.62,282.66,282.51,282.58,1057.0,282.62,282.66,282.51,282.58,1057.0
2021-10-13 10:45:00,282.28,282.28,282.07,282.07,300.0,282.28,282.28,282.07,282.07,300.0
2021-10-13 10:50:00,282.21,282.91,282.21,282.6,3000.0,282.21,282.91,282.21,282.6,3000.0
2021-10-13 10:55:00,282.59,282.59,282.21,282.24,2730.0,282.59,282.59,282.21,282.24,2730.0
2021-10-13 11:00:00,282.2,282.34,282.01,282.01,2000.0,282.2,282.34,282.01,282.01,2000.0
2021-10-13 11:05:00,282.21,282.21,282.09,282.17,753.0,282.21,282.21,282.09,282.17,753.0
2021-10-13 11:10:00,282.26,282.37,282.25,282.37,1885.0,282.26,282.37,282.25,282.37,1885.0
2021-10-13 11:15:00,282.32,282.32,281.99,282.0,500.0,282.32,282.32,281.99,282.0,500.0
2021-10-13 11:20:00,282.11,282.11,281.91,281.91,700.0,282.11,282.11,281.91,281.91,700.0
2021-10-13 11:25:00,281.8,281.87,281.49,281.64,2600.0,281.8,281.87,281.49,281.64,2600.0
2021-10-13 11:30:00,281.63,281.71,281.4,281.59,1600.0,281.63,281.71,281.4,281.59,1600.0
2021-10-13 11:35:00,281.46,281.77,281.37,281.77,1200.0,281.46,281.77,281.37,281.77,1200.0
2021-10-13 11:40:00,281.7,282.41,281.7,282.41,2000.0,281.7,282.41,281.7,282.41,2000.0
2021-10-13 11:45:00,282.46,283.05,282.46,282.85,975.0,282.46,283.05,282.46,282.85,975.0
2021-10-13 11:50:00,282.86,283.0,282.71,282.9,2196.0,282.86,283.0,282.71,282.9,2196.0
2021-10-13 11:55:00,283.2,283.29,282.95,283.22,1678.0,283.2,283.29,282.95,283.22,1678.0
2021-10-13 12:00:00,283.14,283.41,283.06,283.37,650.0,283.14,283.41,283.06,283.37,650.0
2021-10-13 12:05:00,283.41,283.68,283.28,283.45,2300.0,283.41,283.68,283.28,283.45,2300.0
2021-10-13 12:10:00,283.4,283.4,283.39,283.4,888.0,283.4,283.4,283.39,283.4,888.0
2021-10-13 12:15:00,283.3,283.33,283.06,283.06,1419.0,283.3,283.33,283.06,283.06,1419.0
2021-10-13 12:20:00,282.77,282.83,282.53,282.82,776.0,282.77,282.83,282.53,282.82,776.0
2021-10-13 12:25:00,282.98,283.01,282.53,282.9,1351.0,282.98,283.01,282.53,282.9,1351.0
2021-10-13 12:30:00,282.84,282.84,282.41,282.49,447.0,282.84,282.84,282.41,282.49,447.0
2021-10-13 12:35:00,282.59,282.72,282.59,282.67,1355.0,282.59,282.72,282.59,282.67,1355.0
2021-10-13 12:40:00,282.67,282.92,282.65,282.73,4060.0,282.67,282.92,282.65,282.73,4060.0
2021-10-13 12:45:00,282.78,282.81,282.52,282.52,3699.0,282.78,282.81,282.52,282.52,3699.0
2021-10-13 12:50:00,282.56,282.56,282.55,282.56,100.0,282.56,282.56,282.55,282.56,100.0
2021-10-13 12:55:00,282.47,282.57,282.38,282.56,900.0,282.47,282.57,282.38,282.56,900.0
2021-10-13 13:00:00,282.41,282.55,282.28,282.55,1000.0,282.41,282.55,282.28,282.55,1000.0
2021-10-13 13:05:00,282.76,282.8,282.59,282.73,874.0,282.76,282.8,282.59,282.73,874.0
2021-10-13 13:10:00,282.66,282.75,282.66,282.75,300.0,282.66,282.75,282.66,282.75,300.0
2021-10-13 13:15:00,282.85,283.02,282.79,282.91,943.0,282.85,283.02,282.79,282.91,943.0
2021-10-13 13:20:00,282.99,283.2,282.89,283.07,900.0,282.99,283.2,282.89,283.07,900.0
2021-10-13 13:25:00,283.24,283.45,283.18,283.45,1100.0,283.24,283.45,283.18,283.45,1100.0
2021-10-13 13:30:00,283.29,283.79,283.29,283.51,1300.0,283.29,283.79,283.29,283.51,1300.0
2021-10-13 13:35:00,283.69,284.02,283.46,283.98,2802.0,283.69,284.02,283.46,283.98,2802.0
2021-10-13 13:40:00,283.79,284.01,283.77,284.01,430.0,283.79,284.01,283.77,284.01,430.0
2021-10-13 13:45:00,284.02,284.02,283.55,283.72,1300.0,284.02,284.02,283.55,283.72,1300.0
2021-10-13 13:50:00,283.68,283.8,283.59,283.64,1200.0,283.68,283.8,283.59,283.64,1200.0
2021-10-13 13:55:00,283.65,283.65,283.52,283.57,900.0,283.65,283.65,283.52,283.57,900.0
2021-10-13 14:00:00,283.41,284.04,283.41,283.63,5676.0,283.41,284.04,283.41,283.63,5676.0
2021-10-13 14:05:00,283.8,283.8,283.02,283.2,1866.0,283.8,283.8,283.02,283.2,1866.0
2021-10-13 14:10:00,283.13,283.61,283.13,283.61,1200.0,283.13,283.61,283.13,283.61,1200.0
2021-10-13 14:15:00,283.43,283.53,283.3,283.43,1000.0,283.43,283.53,283.3,283.43,1000.0
2021-10-13 14:20:00,283.66,283.66,283.44,283.44,1600.0,283.66,283.66,283.44,283.44,1600.0
2021-10-13 14:25:00,283.45,283.63,283.25,283.63,1546.0,283.45,283.63,283.25,283.63,1546.0
2021-10-13 14:30:00,283.47,283.47,283.18,283.41,1477.0,283.47,283.47,283.18,283.41,1477.0
2021-10-13 14:35:00,283.39,283.43,283.24,283.24,1000.0,283.39,283.43,283.24,283.24,1000.0
2021-10-13 14:40:00,283.32,283.32,282.88,282.88,4067.0,283.32,283.32,282.88,282.88,4067.0
2021-10-13 14:45:00,282.8,282.82,282.5,282.53,4989.0,282.8,282.82,282.5,282.53,4989.0
2021-10-13 14:50:00,282.6,282.98,282.22,282.6,11491.0,282.6,282.98,282.22,282.6,11491.0
2021-10-13 14:55:00,282.58,282.82,282.4,282.67,6671.0,282.58,282.82,282.4,282.67,6671.0
2021-10-13 15:00:00,282.71,282.98,282.69,282.78,2274.0,282.71,282.98,282.69,282.78,2274.0
2021-10-13 15:05:00,282.9,283.78,282.9,283.78,13333.0,282.9,283.78,282.9,283.78,13333.0
2021-10-13 15:10:00,283.82,283.92,283.71,283.77,1831.0,283.82,283.92,283.71,283.77,1831.0
2021-10-13 15:15:00,283.82,284.11,283.76,284.02,1475.0,283.82,284.11,283.76,284.02,1475.0
2021-10-13 15:20:00,283.82,283.88,283.41,283.41,1584.0,283.82,283.88,283.41,283.41,1584.0
2021-10-13 15:25:00,283.35,283.38,282.85,282.85,500.0,283.35,283.38,282.85,282.85,500.0
2021-10-13 15:30:00,282.99,283.18,282.98,283.16,2183.0,282.99,283.18,282.98,283.16,2183.0
2021-10-13 15:35:00,283.23,283.23,283.06,283.14,1011.0,283.23,283.23,283.06,283.14,1011.0
2021-10-13 15:40:00,283.24,283.46,283.24,283.38,2855.0,283.24,283.46,283.24,283.38,2855.0
2021-10-13 15:45:00,283.58,283.77,283.52,283.68,2813.0,283.58,283.77,283.52,283.68,2813.0
2021-10-13 15:50:00,283.66,284.06,283.59,283.59,8307.0,283.66,284.06,283.59,283.59,8307.0
2021-10-13 15:55:00,283.83,283.86,283.39,283.82,27376.0,283.83,283.86,283.39,283.82,27376.0
2021-10-14 09:30:00,286.0,286.01,284.33,285.65,22917.0,286.0,286.01,284.33,285.65,22917.0
2021-10-14 09:35:00,285.4,285.48,283.95,283.95,5137.0,285.4,285.48,283.95,283.95,5137.0
2021-10-14 09:40:00,284.06,284.46,283.95,283.95,3194.0,284.06,284.46,283.95,283.95,3194.0
2021-10-14 09:45:00,284.21,284.62,283.69,283.96,3052.0,284.21,284.62,283.69,283.96,3052.0
2021-10-14 09:50:00,284.0,284.11,282.72,283.18,6902.0,284.0,284.11,282.72,283.18,6902.0
2021-10-14 09:55:00,282.93,283.38,282.7,282.8,5770.0,282.93,283.38,282.7,282.8,5770.0
2021-10-14 10:00:00,282.95,283.65,282.87,283.19,7985.0,282.95,283.65,282.87,283.19,7985.0
2021-10-14 10:05:00,283.4,283.48,282.65,283.16,6134.0,283.4,283.48,282.65,283.16,6134.0
2021-10-14 10:10:00,283.17,283.43,282.92,282.92,3872.0,283.17,283.43,282.92,282.92,3872.0
2021-10-14 10:15:00,283.16,283.8,282.78,283.31,7372.0,283.16,283.8,282.78,283.31,7372.0
2021-10-14 10:20:00,283.5,283.98,283.1,283.54,14454.0,283.5,283.98,283.1,283.54,14454.0
2021-10-14 10:25:00,283.46,283.46,283.09,283.25,1712.0,283.46,283.46,283.09,283.25,1712.0
2021-10-14 10:30:00,283.3,283.52,283.03,283.22,3900.0,283.3,283.52,283.03,283.22,3900.0
2021-10-14 10:35:00,283.28,283.29,282.7,283.21,3416.0,283.28,283.29,282.7,283.21,3416.0
2021-10-14 10:40:00,283.32,283.36,282.82,282.82,6214.0,283.32,283.36,282.82,282.82,6214.0
2021-10-14 10:45:00,282.93,283.7,282.86,283.57,7510.0,282.93,283.7,282.86,283.57,7510.0
2021-10-14 10:50:00,283.67,284.14,283.6,283.9,3815.0,283.67,284.14,283.6,283.9,3815.0
2021-10-14 10:55:00,284.01,284.57,284.0,284.57,3500.0,284.01,284.57,284.0,284.57,3500.0
2021-10-14 11:00:00,284.65,285.04,284.65,284.88,4489.0,284.65,285.04,284.65,284.88,4489.0
2021-10-14 11:05:00,284.79,285.04,284.78,284.85,1967.0,284.79,285.04,284.78,284.85,1967.0
2021-10-14 11:10:00,284.93,284.93,284.44,284.47,5000.0,284.93,284.93,284.44,284.47,5000.0
2021-10-14 11:15:00,284.55,284.56,284.14,284.21,2398.0,284.55,284.56,284.14,284.21,2398.0
2021-10-14 11:20:00,284.27,285.17,284.27,284.99,8586.0,284.27,285.17,284.27,284.99,8586.0
2021-10-14 11:25:00,285.05,285.66,285.05,285.58,4900.0,285.05,285.66,285.05,285.58,4900.0
2021-10-14 11:30:00,285.64,285.74,285.3,285.38,3511.0,285.64,285.74,285.3,285.38,3511.0
2021-10-14 11:35:00,285.08,285.58,285.08,285.56,3736.0,285.08,285.58,285.08,285.56,3736.0
2021-10-14 11:40:00,285.65,285.71,285.53,285.63,2100.0,285.65,285.71,285.53,285.63,2100.0
2021-10-14 11:45:00,285.57,286.36,285.57,286.36,10758.0,285.57,286.36,285.57,286.36,10758.0
2021-10-14 11:50:00,286.3,286.36,286.13,286.13,2000.0,286.3,286.36,286.13,286.13,2000.0
2021-10-14 11:55:00,286.2,286.5,286.09,286.48,2500.0,286.2,286.5,286.09,286.48,2500.0
2021-10-14 12:00:00,286.5,286.84,286.38,286.38,3310.0,286.5,286.84,286.38,286.38,3310.0
2021-10-14 12:05:00,286.59,286.69,286.09,286.3,2728.0,286.59,286.69,286.09,286.3,2728.0
2021-10-14 12:10:00,286.43,286.89,286.43,286.89,2159.0,286.43,286.89,286.43,286.89,2159.0
2021-10-14 12:15:00,286.93,286.93,286.64,286.84,2426.0,286.93,286.93,286.64,286.84,2426.0
2021-10-14 12:20:00,286.87,286.99,286.86,286.99,801.0,286.87,286.99,286.86,286.99,801.0
2021-10-14 12:25:00,286.95,287.28,286.78,286.9,3250.0,286.95,287.28,286.78,286.9,3250.0
2021-10-14 12:30:00,286.89,286.89,286.75,286.85,900.0,286.89,286.89,286.75,286.85,900.0
2021-10-14 12:35:00,286.93,286.95,286.74,286.8,4172.0,286.93,286.95,286.74,286.8,4172.0
2021-10-14 12:40:00,286.7,286.74,286.27,286.27,1400.0,286.7,286.74,286.27,286.27,1400.0
2021-10-14 12:45:00,286.34,286.53,286.13,286.53,1429.0,286.34,286.53,286.13,286.53,1429.0
2021-10-14 12:50:00,286.57,286.7,286.51,286.55,2100.0,286.57,286.7,286.51,286.55,2100.0
2021-10-14 12:55:00,286.68,286.81,286.51,286.81,1936.0,286.68,286.81,286.51,286.81,1936.0
2021-10-14 13:00:00,286.77,287.08,286.71,286.73,2161.0,286.77,287.08,286.71,286.73,2161.0
2021-10-14 13:05:00,286.62,286.79,286.62,286.73,1800.0,286.62,286.79,286.62,286.73,1800.0
2021-10-14 13:10:00,286.71,286.79,286.58,286.66,1600.0,286.71,286.79,286.58,286.66,1600.0
2021-10-14 13:15:00,286.49,286.67,286.45,286.67,900.0,286.49,286.67,286.45,286.67,900.0
2021-10-14 13:20:00,286.8,286.84,286.62,286.84,1084.0,286.8,286.84,286.62,286.84,1084.0
2021-10-14 13:25:00,286.86,287.2,286.71,287.12,4530.0,286.86,287.2,286.71,287.12,4530.0
2021-10-14 13:30:00,287.12,287.23,287.03,287.19,5688.0,287.12,287.23,287.03,287.19,5688.0
2021-10-14 13:35:00,287.24,287.48,287.09,287.19,4388.0,287.24,287.48,287.09,287.19,4388.0
2021-10-14 13:40:00,287.09,287.93,287.09,287.91,6650.0,287.09,287.93,287.09,287.91,6650.0
2021-10-14 13:45:00,287.86,287.86,287.31,287.39,3500.0,287.86,287.86,287.31,287.39,3500.0
2021-10-14 13:50:00,287.4,287.44,286.98,286.99,2200.0,287.4,287.44,286.98,286.99,2200.0
2021-10-14 13:55:00,286.98,287.23,286.85,286.85,4721.0,286.98,287.23,286.85,286.85,4721.0
2021-10-14 14:00:00,286.96,287.09,286.87,286.94,2949.0,286.96,287.09,286.87,286.94,2949.0
2021-10-14 14:05:00,286.86,287.13,286.86,286.98,3600.0,286.86,287.13,286.86,286.98,3600.0
2021-10-14 14:10:00,287.03,287.03,286.73,286.73,3009.0,287.03,287.03,286.73,286.73,3009.0
2021-10-14 14:15:00,286.77,286.81,286.61,286.68,5671.0,286.77,286.81,286.61,286.68,5671.0
2021-10-14 14:20:00,286.56,286.8,286.56,286.8,2928.0,286.56,286.8,286.56,286.8,2928.0
2021-10-14 14:25:00,286.73,286.8,286.63,286.69,2474.0,286.73,286.8,286.63,286.69,2474.0
2021-10-14 14:30:00,286.79,286.82,286.63,286.82,1800.0,286.79,286.82,286.63,286.82,1800.0
2021-10-14 14:35:00,286.88,287.12,286.79,286.94,3870.0,286.88,287.12,286.79,286.94,3870.0
2021-10-14 14:40:00,286.85,286.85,286.34,286.34,2700.0,286.85,286.85,286.34,286.34,2700.0
2021-10-14 14:45:00,286.55,286.64,286.54,286.63,500.0,286.55,286.64,286.54,286.63,500.0
2021-10-14 14:50:00,286.58,286.63,286.46,286.53,2127.0,286.58,286.63,286.46,286.53,2127.0
2021-10-14 14:55:00,286.54,286.54,286.3,286.31,4338.0,286.54,286.54,286.3,286.31,4338.0
2021-10-14 15:00:00,286.4,286.49,286.27,286.27,1604.0,286.4,286.49,286.27,286.27,1604.0
2021-10-14 15:05:00,286.3,286.38,285.88,285.88,2640.0,286.3,286.38,285.88,285.88,2640.0
2021-10-14 15:10:00,285.79,285.94,285.57,285.66,1616.0,285.79,285.94,285.57,285.66,1616.0
2021-10-14 15:15:00,285.66,285.76,285.48,285.51,1803.0,285.66,285.76,285.48,285.51,1803.0
2021-10-14 15:20:00,285.48,285.67,285.29,285.29,2608.0,285.48,285.67,285.29,285.29,2608.0
2021-10-14 15:25:00,285.2,285.25,284.82,285.1,2500.0,285.2,285.25,284.82,285.1,2500.0
2021-10-14 15:30:00,285.11,285.12,284.65,284.69,3251.0,285.11,285.12,284.65,284.69,3251.0
2021-10-14 15:35:00,284.82,284.83,284.41,284.47,8420.0,284.82,284.83,284.41,284.47,8420.0
2021-10-14 15:40:00,284.5,285.09,284.38,285.09,6425.0,284.5,285.09,284.38,285.09,6425.0
2021-10-14 15:45:00,285.05,285.26,284.73,285.09,7064.0,285.05,285.26,284.73,285.09,7064.0
2021-10-14 15:50:00,285.07,285.39,284.9,285.1,14120.0,285.07,285.39,284.9,285.1,14120.0
2021-10-14 15:55:00,285.17,285.29,284.47,285.27,35003.0,285.17,285.29,284.47,285.27,35003.0
2021-10-15 09:30:00,284.55,286.0,280.64,281.38,60524.0,284.55,286.0,280.64,281.38,60524.0
2021-10-15 09:35:00,281.36,281.36,278.68,279.6,26839.0,281.36,281.36,278.68,279.6,26839.0
2021-10-15 09:40:00,279.31,280.17,278.57,279.8,28695.0,279.31,280.17,278.57,279.8,28695.0
2021-10-15 09:45:00,280.17,281.65,279.33,281.65,11663.0,280.17,281.65,279.33,281.65,11663.0
2021-10-15 09:50:00,281.43,282.2,280.24,280.54,18212.0,281.43,282.2,280.24,280.54,18212.0
2021-10-15 09:55:00,280.75,281.86,280.72,281.68,12269.0,280.75,281.86,280.72,281.68,12269.0
2021-10-15 10:00:00,281.41,281.52,280.54,280.78,9215.0,281.41,281.52,280.54,280.78,9215.0
2021-10-15 10:05:00,280.58,281.13,280.54,280.55,7666.0,280.58,281.13,280.54,280.55,7666.0
2021-10-15 10:10:00,280.36,281.39,280.36,281.09,8381.0,280.36,281.39,280.36,281.09,8381.0
2021-10-15 10:15:00,281.01,281.68,280.94,281.37,7893.0,281.01,281.68,280.94,281.37,7893.0
2021-10-15 10:20:00,281.37,281.37,280.51,280.8,5939.0,281.37,281.37,280.51,280.8,5939.0
2021-10-15 10:25:00,281.02,281.02,280.0,280.07,5998.0,281.02,281.02,280.0,280.07,5998.0
2021-10-15 10:30:00,279.97,280.76,279.54,280.48,13544.0,279.97,280.76,279.54,280.48,13544.0
2021-10-15 10:35:00,280.6,280.83,280.21,280.22,3510.0,280.6,280.83,280.21,280.22,3510.0
2021-10-15 10:40:00,280.19,280.69,280.15,280.29,4600.0,280.19,280.69,280.15,280.29,4600.0
2021-10-15 10:45:00,280.28,280.37,279.74,279.92,5073.0,280.28,280.37,279.74,279.92,5073.0
2021-10-15 10:50:00,279.9,280.67,279.79,280.58,7145.0,279.9,280.67,279.79,280.58,7145.0
2021-10-15 10:55:00,280.57,280.58,279.75,279.75,8092.0,280.57,280.58,279.75,279.75,8092.0
2021-10-15 11:00:00,279.71,279.8,278.99,279.4,15422.0,279.71,279.8,278.99,279.4,15422.0
2021-10-15 11:05:00,279.52,279.88,279.43,279.88,3605.0,279.52,279.88,279.43,279.88,3605.0
2021-10-15 11:10:00,279.89,280.03,279.77,279.89,1600.0,279.89,280.03,279.77,279.89,1600.0
2021-10-15 11:15:00,279.89,280.11,279.78,280.11,3029.0,279.89,280.11,279.78,280.11,3029.0
2021-10-15 11:20:00,280.25,280.34,280.0,280.3,4500.0,280.25,280.34,280.0,280.3,4500.0
2021-10-15 11:25:00,280.24,280.24,279.82,280.24,3024.0,280.24,280.24,279.82,280.24,3024.0
2021-10-15 11:30:00,280.23,280.35,280.14,280.3,2600.0,280.23,280.35,280.14,280.3,2600.0
2021-10-15 11:35:00,280.21,281.1,280.05,281.1,5106.0,280.21,281.1,280.05,281.1,5106.0
2021-10-15 11:40:00,280.94,281.08,280.5,280.55,3290.0,280.94,281.08,280.5,280.55,3290.0
2021-10-15 11:45:00,280.47,280.69,280.38,280.54,2356.0,280.47,280.69,280.38,280.54,2356.0
2021-10-15 11:50:00,280.35,280.57,279.92,279.92,3292.0,280.35,280.57,279.92,279.92,3292.0
2021-10-15 11:55:00,279.93,280.24,279.93,280.1,3102.0,279.93,280.24,279.93,280.1,3102.0
2021-10-15 12:00:00,279.97,280.24,279.71,280.05,6175.0,279.97,280.24,279.71,280.05,6175.0
2021-10-15 12:05:00,280.21,280.39,280.08,280.3,3360.0,280.21,280.39,280.08,280.3,3360.0
2021-10-15 12:10:00,280.31,280.38,280.12,280.12,3200.0,280.31,280.38,280.12,280.12,3200.0
2021-10-15 12:15:00,280.28,280.84,280.21,280.78,1724.0,280.28,280.84,280.21,280.78,1724.0
2021-10-15 12:20:00,280.85,281.02,280.76,280.88,3594.0,280.85,281.02,280.76,280.88,3594.0
2021-10-15 12:25:00,280.77,281.06,280.71,281.02,3233.0,280.77,281.06,280.71,281.02,3233.0
2021-10-15 12:30:00,280.95,281.01,280.7,280.95,3000.0,280.95,281.01,280.7,280.95,3000.0
2021-10-15 12:35:00,280.83,280.83,280.49,280.57,3022.0,280.83,280.83,280.49,280.57,3022.0
2021-10-15 12:40:00,280.44,280.44,280.06,280.39,2200.0,280.44,280.44,280.06,280.39,2200.0
2021-10-15 12:45:00,280.29,280.29,279.88,280.02,3172.0,280.29,280.29,279.88,280.02,3172.0
2021-10-15 12:50:00,280.04,280.1,279.94,279.94,2000.0,280.04,280.1,279.94,279.94,2000.0
2021-10-15 12:55:00,279.88,280.56,279.57,280.48,26897.0,279.88,280.56,279.57,280.48,26897.0
2021-10-15 13:00:00,280.46,280.5,280.25,280.4,5329.0,280.46,280.5,280.25,280.4,5329.0
2021-10-15 13:05:00,280.27,281.0,280.27,280.85,9081.0,280.27,281.0,280.27,280.85,9081.0
2021-10-15 13:10:00,280.78,281.01,280.53,280.73,9670.0,280.78,281.01,280.53,280.73,9670.0
2021-10-15 13:15:00,280.67,280.73,280.48,280.5,2600.0,280.67,280.73,280.48,280.5,2600.0
2021-10-15 13:20:00,280.42,281.01,280.42,280.76,8450.0,280.42,281.01,280.42,280.76,8450.0
2021-10-15 13:25:00,280.76,280.76,280.26,280.55,4864.0,280.76,280.76,280.26,280.55,4864.0
2021-10-15 13:30:00,280.53,280.95,280.42,280.43,6532.0,280.53,280.95,280.42,280.43,6532.0
2021-10-15 13:35:00,280.52,281.12,280.52,280.83,8945.0,280.52,281.12,280.52,280.83,8945.0
2021-10-15 13:40:00,280.9,281.02,280.62,280.64,2100.0,280.9,281.02,280.62,280.64,2100.0
2021-10-15 13:45:00,280.71,281.0,280.44,280.63,6975.0,280.71,281.0,280.44,280.63,6975.0
2021-10-15 13:50:00,280.69,280.95,280.5,280.85,2358.0,280.69,280.95,280.5,280.85,2358.0
2021-10-15 13:55:00,280.91,280.98,280.83,280.98,1322.0,280.91,280.98,280.83,280.98,1322.0
2021-10-15 14:00:00,280.91,281.35,280.83,281.31,6039.0,280.91,281.35,280.83,281.31,6039.0
2021-10-15 14:05:00,281.27,281.28,280.73,280.89,3400.0,281.27,281.28,280.73,280.89,3400.0
2021-10-15 14:10:00,280.94,281.0,280.65,280.98,3897.0,280.94,281.0,280.65,280.98,3897.0
2021-10-15 14:15:00,281.0,281.03,280.77,280.93,4420.0,281.0,281.03,280.77,280.93,4420.0
2021-10-15 14:20:00,280.82,281.57,280.82,281.34,33128.0,280.82,281.57,280.82,281.34,33128.0
2021-10-15 14:25:00,281.29,281.75,281.28,281.46,5411.0,281.29,281.75,281.28,281.46,5411.0
2021-10-15 14:30:00,281.38,281.39,280.7,280.86,7996.0,281.38,281.39,280.7,280.86,7996.0
2021-10-15 14:35:00,280.86,281.11,280.82,281.11,3067.0,280.86,281.11,280.82,281.11,3067.0
2021-10-15 14:40:00,281.17,281.36,281.07,281.23,3157.0,281.17,281.36,281.07,281.23,3157.0
2021-10-15 14:45:00,281.21,281.27,281.1,281.21,3205.0,281.21,281.27,281.1,281.21,3205.0
2021-10-15 14:50:00,281.15,281.15,280.7,280.74,3386.0,281.15,281.15,280.7,280.74,3386.0
2021-10-15 14:55:00,280.68,281.11,280.57,280.95,6788.0,280.68,281.11,280.57,280.95,6788.0
2021-10-15 15:00:00,280.85,280.89,280.45,280.45,3400.0,280.85,280.89,280.45,280.45,3400.0
2021-10-15 15:05:00,280.45,280.64,280.28,280.37,3400.0,280.45,280.64,280.28,280.37,3400.0
2021-10-15 15:10:00,280.39,280.69,280.37,280.69,7318.0,280.39,280.69,280.37,280.69,7318.0
2021-10-15 15:15:00,280.67,280.77,280.55,280.56,4109.0,280.67,280.77,280.55,280.56,4109.0
2021-10-15 15:20:00,280.62,280.62,280.4,280.54,5108.0,280.62,280.62,280.4,280.54,5108.0
2021-10-15 15:25:00,280.54,281.11,280.53,280.98,5156.0,280.54,281.11,280.53,280.98,5156.0
2021-10-15 15:30:00,280.99,281.3,280.75,280.9,10097.0,280.99,281.3,280.75,280.9,10097.0
2021-10-15 15:35:00,280.82,281.11,280.69,280.92,10697.0,280.82,281.11,280.69,280.92,10697.0
2021-10-15 15:40:00,280.94,281.08,280.8,280.96,15300.0,280.94,281.08,280.8,280.96,15300.0
2021-10-15 15:45:00,280.97,280.97,280.61,280.78,11057.0,280.97,280.97,280.61,280.78,11057.0
2021-10-15 15:50:00,280.73,280.98,280.31,280.79,38450.0,280.73,280.98,280.31,280.79,38450.0
2021-10-15 15:55:00,280.8,281.25,280.69,281.19,83388.0,280.8,281.25,280.69,281.19,83388.0
2021-10-18 09:30:00,279.5,279.5,277.01,277.4,20604.0,279.5,279.5,277.01,277.4,20604.0
2021-10-18 09:35:00,276.96,277.52,275.18,275.18,8634.0,276.96,277.52,275.18,275.18,8634.0
2021-10-18 09:40:00,275.0,275.18,272.16,272.53,18896.0,275.0,275.18,272.16,272.53,18896.0
2021-10-18 09:45:00,273.04,274.9,272.86,274.1,16271.0,273.04,274.9,272.86,274.1,16271.0
2021-10-18 09:50:00,274.3,275.5,274.3,275.5,8900.0,274.3,275.5,274.3,275.5,8900.0
2021-10-18 09:55:00,275.13,275.24,274.56,274.9,5593.0,275.13,275.24,274.56,274.9,5593.0
2021-10-18 10:00:00,275.0,275.08,274.36,274.85,7258.0,275.0,275.08,274.36,274.85,7258.0
2021-10-18 10:05:00,274.46,274.73,274.23,274.7,7780.0,274.46,274.73,274.23,274.7,7780.0
2021-10-18 10:10:00,274.5,275.0,273.8,273.8,9144.0,274.5,275.0,273.8,273.8,9144.0
2021-10-18 10:15:00,274.12,274.19,273.9,274.02,3433.0,274.12,274.19,273.9,274.02,3433.0
2021-10-18 10:20:00,274.05,274.05,273.21,273.21,8247.0,274.05,274.05,273.21,273.21,8247.0
2021-10-18 10:25:00,273.03,273.22,272.81,272.95,6412.0,273.03,273.22,272.81,272.95,6412.0
2021-10-18 10:30:00,272.91,273.91,272.6,273.91,15797.0,272.91,273.91,272.6,273.91,15797.0
2021-10-18 10:35:00,273.96,274.13,273.49,273.49,3158.0,273.96,274.13,273.49,273.49,3158.0
2021-10-18 10:40:00,273.54,273.54,272.66,273.05,7215.0,273.54,273.54,272.66,273.05,7215.0
2021-10-18 10:45:00,273.05,273.43,272.83,272.91,13402.0,273.05,273.43,272.83,272.91,13402.0
2021-10-18 10:50:00,272.99,273.5,272.77,272.86,3773.0,272.99,273.5,272.77,272.86,3773.0
2021-10-18 10:55:00,272.8,273.07,272.4,272.71,22009.0,272.8,273.07,272.4,272.71,22009.0
2021-10-18 11:00:00,272.7,272.78,271.65,271.81,28519.0,272.7,272.78,271.65,271.81,28519.0
2021-10-18 11:05:00,271.73,272.18,271.69,271.7,14250.0,271.73,272.18,271.69,271.7,14250.0
2021-10-18 11:10:00,271.75,272.26,271.63,271.94,9565.0,271.75,272.26,271.63,271.94,9565.0
2021-10-18 11:15:00,272.0,272.73,272.0,272.57,5808.0,272.0,272.73,272.0,272.57,5808.0
2021-10-18 11:20:00,272.55,272.71,272.2,272.37,17363.0,272.55,272.71,272.2,272.37,17363.0
2021-10-18 11:25:00,272.45,272.53,272.16,272.3,7421.0,272.45,272.53,272.16,272.3,7421.0
2021-10-18 11:30:00,272.35,272.64,272.29,272.35,8763.0,272.35,272.64,272.29,272.35,8763.0
2021-10-18 11:35:00,272.4,272.58,272.23,272.31,14971.0,272.4,272.58,272.23,272.31,14971.0
2021-10-18 11:40:00,272.19,272.29,271.63,271.98,7820.0,272.19,272.29,271.63,271.98,7820.0
2021-10-18 11:45:00,272.01,272.09,271.6,271.6,7247.0,272.01,272.09,271.6,271.6,7247.0
2021-10-18 11:50:00,271.56,272.31,271.51,272.29,8053.0,271.56,272.31,271.51,272.29,8053.0
2021-10-18 11:55:00,272.18,272.22,271.83,271.84,6388.0,272.18,272.22,271.83,271.84,6388.0
2021-10-18 12:00:00,271.8,271.98,271.45,271.49,6797.0,271.8,271.98,271.45,271.49,6797.0
2021-10-18 12:05:00,271.45,271.57,271.37,271.49,4553.0,271.45,271.57,271.37,271.49,4553.0
2021-10-18 12:10:00,271.39,271.39,271.1,271.11,5762.0,271.39,271.39,271.1,271.11,5762.0
2021-10-18 12:15:00,271.11,271.16,270.91,271.11,2575.0,271.11,271.16,270.91,271.11,2575.0
2021-10-18 12:20:00,271.19,271.23,270.8,270.95,12065.0,271.19,271.23,270.8,270.95,12065.0
2021-10-18 12:25:00,270.94,270.97,270.6,270.73,6484.0,270.94,270.97,270.6,270.73,6484.0
2021-10-18 12:30:00,270.81,270.85,270.32,270.46,9392.0,270.81,270.85,270.32,270.46,9392.0
2021-10-18 12:35:00,270.31,270.46,269.55,269.62,23097.0,270.31,270.46,269.55,269.62,23097.0
2021-10-18 12:40:00,269.81,270.26,269.76,269.83,8265.0,269.81,270.26,269.76,269.83,8265.0
2021-10-18 12:45:00,269.82,269.82,269.19,269.29,7009.0,269.82,269.82,269.19,269.29,7009.0
2021-10-18 12:50:00,269.42,270.61,269.39,270.01,10660.0,269.42,270.61,269.39,270.01,10660.0
2021-10-18 12:55:00,270.3,270.4,269.92,269.92,2836.0,270.3,270.4,269.92,269.92,2836.0
2021-10-18 13:00:00,270.11,270.22,269.87,270.18,3170.0,270.11,270.22,269.87,270.18,3170.0
2021-10-18 13:05:00,270.21,270.5,270.04,270.47,7675.0,270.21,270.5,270.04,270.47,7675.0
2021-10-18 13:10:00,270.52,271.78,270.52,271.59,29706.0,270.52,271.78,270.52,271.59,29706.0
2021-10-18 13:15:00,271.73,271.93,271.35,271.46,9387.0,271.73,271.93,271.35,271.46,9387.0
2021-10-18 13:20:00,271.5,271.5,271.06,271.36,3685.0,271.5,271.5,271.06,271.36,3685.0
2021-10-18 13:25:00,271.27,271.37,271.22,271.3,800.0,271.27,271.37,271.22,271.3,800.0
2021-10-18 13:30:00,271.33,271.38,271.17,271.31,6426.0,271.33,271.38,271.17,271.31,6426.0
2021-10-18 13:35:00,271.32,271.32,271.02,271.11,1800.0,271.32,271.32,271.02,271.11,1800.0
2021-10-18 13:40:00,271.15,271.22,270.38,270.38,3594.0,271.15,271.22,270.38,270.38,3594.0
2021-10-18 13:45:00,270.47,270.47,270.23,270.31,5918.0,270.47,270.47,270.23,270.31,5918.0
2021-10-18 13:50:00,270.25,270.47,270.0,270.0,7304.0,270.25,270.47,270.0,270.0,7304.0
2021-10-18 13:55:00,270.11,270.41,269.9,270.29,3996.0,270.11,270.41,269.9,270.29,3996.0
2021-10-18 14:00:00,270.38,271.39,270.38,271.25,10288.0,270.38,271.39,270.38,271.25,10288.0
2021-10-18 14:05:00,271.23,271.23,270.91,271.1,10992.0,271.23,271.23,270.91,271.1,10992.0
2021-10-18 14:10:00,270.98,271.08,270.61,270.61,10296.0,270.98,271.08,270.61,270.61,10296.0
2021-10-18 14:15:00,270.79,270.79,270.58,270.66,2568.0,270.79,270.79,270.58,270.66,2568.0
2021-10-18 14:20:00,270.56,270.71,270.5,270.69,8532.0,270.56,270.71,270.5,270.69,8532.0
2021-10-18 14:25:00,270.74,270.8,270.66,270.75,4123.0,270.74,270.8,270.66,270.75,4123.0
2021-10-18 14:30:00,270.79,271.0,270.71,271.0,2305.0,270.79,271.0,270.71,271.0,2305.0
2021-10-18 14:35:00,270.92,271.4,270.86,271.11,8619.0,270.92,271.4,270.86,271.11,8619.0
2021-10-18 14:40:00,271.09,271.36,271.04,271.04,3487.0,271.09,271.36,271.04,271.04,3487.0
2021-10-18 14:45:00,271.13,271.14,270.75,270.93,4117.0,271.13,271.14,270.75,270.93,4117.0
2021-10-18 14:50:00,270.8,270.89,270.54,270.6,3500.0,270.8,270.89,270.54,270.6,3500.0
2021-10-18 14:55:00,270.4,270.88,270.4,270.78,4912.0,270.4,270.88,270.4,270.78,4912.0
2021-10-18 15:00:00,270.78,270.88,270.69,270.87,4356.0,270.78,270.88,270.69,270.87,4356.0
2021-10-18 15:05:00,270.95,270.95,270.29,270.3,5239.0,270.95,270.95,270.29,270.3,5239.0
2021-10-18 15:10:00,270.34,270.73,270.33,270.65,4430.0,270.34,270.73,270.33,270.65,4430.0
2021-10-18 15:15:00,270.67,271.14,270.5,270.86,24536.0,270.67,271.14,270.5,270.86,24536.0
2021-10-18 15:20:00,270.83,271.09,270.5,270.56,8464.0,270.83,271.09,270.5,270.56,8464.0
2021-10-18 15:25:00,270.52,271.05,270.52,270.7,7439.0,270.52,271.05,270.52,270.7,7439.0
2021-10-18 15:30:00,270.78,271.1,270.64,270.66,14222.0,270.78,271.1,270.64,270.66,14222.0
2021-10-18 15:35:00,270.72,270.99,270.62,270.62,18756.0,270.72,270.99,270.62,270.62,18756.0
2021-10-18 15:40:00,270.63,270.78,270.03,270.08,35375.0,270.63,270.78,270.03,270.08,35375.0
2021-10-18 15:45:00,270.09,270.75,270.08,270.73,30552.0,270.09,270.75,270.08,270.73,30552.0
2021-10-18 15:50:00,270.78,270.79,270.01,270.08,32532.0,270.78,270.79,270.01,270.08,32532.0
2021-10-18 15:55:00,270.15,270.28,269.5,269.74,89011.0,270.15,270.28,269.5,269.74,89011.0
2021-10-19 09:30:00,270.0,271.4,270.0,271.21,22901.0,270.0,271.4,270.0,271.21,22901.0
2021-10-19 09:35:00,270.93,271.59,270.59,270.75,11430.0,270.93,271.59,270.59,270.75,11430.0
2021-10-19 09:40:00,270.57,270.68,268.8,268.8,15175.0,270.57,270.68,268.8,268.8,15175.0
2021-10-19 09:45:00,268.65,268.93,267.56,268.45,15633.0,268.65,268.93,267.56,268.45,15633.0
2021-10-19 09:50:00,268.64,269.96,268.05,269.88,18729.0,268.64,269.96,268.05,269.88,18729.0
2021-10-19 09:55:00,269.9,270.16,269.47,269.51,25502.0,269.9,270.16,269.47,269.51,25502.0
2021-10-19 10:00:00,269.74,270.58,269.74,270.19,15197.0,269.74,270.58,269.74,270.19,15197.0
2021-10-19 10:05:00,270.28,271.36,270.0,271.21,8970.0,270.28,271.36,270.0,271.21,8970.0
2021-10-19 10:10:00,271.13,271.23,270.71,271.23,3823.0,271.13,271.23,270.71,271.23,3823.0
2021-10-19 10:15:00,271.23,271.6,270.87,271.12,8342.0,271.23,271.6,270.87,271.12,8342.0
2021-10-19 10:20:00,271.12,271.66,271.12,271.28,11419.0,271.12,271.66,271.12,271.28,11419.0
2021-10-19 10:25:00,271.2,271.36,270.76,270.76,8869.0,271.2,271.36,270.76,270.76,8869.0
2021-10-19 10:30:00,270.79,271.0,270.09,270.09,12455.0,270.79,271.0,270.09,270.09,12455.0
2021-10-19 10:35:00,270.06,270.24,269.75,270.0,7425.0,270.06,270.24,269.75,270.0,7425.0
2021-10-19 10:40:00,270.06,270.76,269.91,270.5,6236.0,270.06,270.76,269.91,270.5,6236.0
2021-10-19 10:45:00,270.51,271.12,270.5,270.87,6265.0,270.51,271.12,270.5,270.87,6265.0
2021-10-19 10:50:00,270.87,271.09,270.2,270.51,27046.0,270.87,271.09,270.2,270.51,27046.0
2021-10-19 10:55:00,270.26,270.45,270.01,270.08,9431.0,270.26,270.45,270.01,270.08,9431.0
2021-10-19 11:00:00,270.17,270.88,270.03,270.88,7819.0,270.17,270.88,270.03,270.88,7819.0
2021-10-19 11:05:00,270.9,270.9,270.57,270.89,6097.0,270.9,270.9,270.57,270.89,6097.0
2021-10-19 11:10:00,270.89,271.28,270.74,271.17,9958.0,270.89,271.28,270.74,271.17,9958.0
2021-10-19 11:15:00,271.17,271.28,270.9,271.06,5144.0,271.17,271.28,270.9,271.06,5144.0
2021-10-19 11:20:00,271.06,271.1,270.5,270.7,8501.0,271.06,271.1,270.5,270.7,8501.0
2021-10-19 11:25:00,270.79,270.97,270.73,270.97,4097.0,270.79,270.97,270.73,270.97,4097.0
2021-10-19 11:30:00,271.08,271.08,270.01,270.06,7304.0,271.08,271.08,270.01,270.06,7304.0
2021-10-19 11:35:00,270.16,270.2,269.53,269.54,4774.0,270.16,270.2,269.53,269.54,4774.0
2021-10-19 11:40:00,269.54,270.0,269.24,269.86,5734.0,269.54,270.0,269.24,269.86,5734.0
2021-10-19 11:45:00,269.73,269.73,269.36,269.51,4030.0,269.73,269.73,269.36,269.51,4030.0
2021-10-19 11:50:00,269.48,269.48,269.2,269.2,5262.0,269.48,269.48,269.2,269.2,5262.0
2021-10-19 11:55:00,269.2,269.2,268.94,269.04,14900.0,269.2,269.2,268.94,269.04,14900.0
2021-10-19 12:00:00,269.04,270.0,268.95,270.0,5940.0,269.04,270.0,268.95,270.0,5940.0
2021-10-19 12:05:00,270.1,270.1,269.44,269.61,6104.0,270.1,270.1,269.44,269.61,6104.0
2021-10-19 12:10:00,269.85,270.0,269.8,270.0,2685.0,269.85,270.0,269.8,270.0,2685.0
2021-10-19 12:15:00,270.04,270.07,269.29,269.29,7012.0,270.04,270.07,269.29,269.29,7012.0
2021-10-19 12:20:00,269.35,269.39,268.85,269.03,6874.0,269.35,269.39,268.85,269.03,6874.0
2021-10-19 12:25:00,269.03,269.66,269.01,269.55,6632.0,269.03,269.66,269.01,269.55,6632.0
2021-10-19 12:30:00,269.55,269.55,268.95,269.18,5610.0,269.55,269.55,268.95,269.18,5610.0
2021-10-19 12:35:00,269.08,269.08,268.75,268.76,5011.0,269.08,269.08,268.75,268.76,5011.0
2021-10-19 12:40:00,268.89,268.91,268.58,268.69,4128.0,268.89,268.91,268.58,268.69,4128.0
2021-10-19 12:45:00,268.85,269.67,268.78,269.67,7260.0,268.85,269.67,268.78,269.67,7260.0
2021-10-19 12:50:00,269.53,269.53,269.12,269.18,5342.0,269.53,269.53,269.12,269.18,5342.0
2021-10-19 12:55:00,269.12,269.54,269.07,269.54,3764.0,269.12,269.54,269.07,269.54,3764.0
2021-10-19 13:00:00,269.5,269.5,268.95,269.1,18295.0,269.5,269.5,268.95,269.1,18295.0
2021-10-19 13:05:00,269.2,269.24,268.95,269.15,6043.0,269.2,269.24,268.95,269.15,6043.0
2021-10-19 13:10:00,269.15,269.23,268.86,268.99,5311.0,269.15,269.23,268.86,268.99,5311.0
2021-10-19 13:15:00,269.02,269.17,268.43,268.57,19254.0,269.02,269.17,268.43,268.57,19254.0
2021-10-19 13:20:00,268.65,268.98,268.44,268.98,7685.0,268.65,268.98,268.44,268.98,7685.0
2021-10-19 13:25:00,268.9,268.94,268.57,268.57,3914.0,268.9,268.94,268.57,268.57,3914.0
2021-10-19 13:30:00,268.57,268.62,268.41,268.57,7596.0,268.57,268.62,268.41,268.57,7596.0
2021-10-19 13:35:00,268.49,268.6,268.4,268.41,5669.0,268.49,268.6,268.4,268.41,5669.0
2021-10-19 13:40:00,268.39,268.42,268.11,268.21,4692.0,268.39,268.42,268.11,268.21,4692.0
2021-10-19 13:45:00,268.14,268.39,267.8,268.22,7349.0,268.14,268.39,267.8,268.22,7349.0
2021-10-19 13:50:00,268.21,268.34,267.8,267.84,12217.0,268.21,268.34,267.8,267.84,12217.0
2021-10-19 13:55:00,267.8,267.92,267.42,267.47,16925.0,267.8,267.92,267.42,267.47,16925.0
2021-10-19 14:00:00,267.59,267.82,266.83,267.32,21918.0,267.59,267.82,266.83,267.32,21918.0
2021-10-19 14:05:00,267.31,267.67,267.19,267.33,12795.0,267.31,267.67,267.19,267.33,12795.0
2021-10-19 14:10:00,267.25,267.66,266.69,267.32,25909.0,267.25,267.66,266.69,267.32,25909.0
2021-10-19 14:15:00,267.58,267.62,267.06,267.2,18928.0,267.58,267.62,267.06,267.2,18928.0
2021-10-19 14:20:00,267.32,268.0,267.18,267.35,10751.0,267.32,268.0,267.18,267.35,10751.0
2021-10-19 14:25:00,267.4,267.57,267.0,267.53,10758.0,267.4,267.57,267.0,267.53,10758.0
2021-10-19 14:30:00,267.56,267.86,267.43,267.66,8680.0,267.56,267.86,267.43,267.66,8680.0
2021-10-19 14:35:00,267.53,267.68,267.29,267.38,8885.0,267.53,267.68,267.29,267.38,8885.0
2021-10-19 14:40:00,267.38,267.42,267.12,267.22,17618.0,267.38,267.42,267.12,267.22,17618.0
2021-10-19 14:45:00,267.28,267.45,267.06,267.23,8664.0,267.28,267.45,267.06,267.23,8664.0
2021-10-19 14:50:00,267.19,267.38,267.0,267.06,14730.0,267.19,267.38,267.0,267.06,14730.0
2021-10-19 14:55:00,267.16,267.65,267.1,267.39,14991.0,267.16,267.65,267.1,267.39,14991.0
2021-10-19 15:00:00,267.45,267.54,267.18,267.36,13812.0,267.45,267.54,267.18,267.36,13812.0
2021-10-19 15:05:00,267.37,267.45,267.0,267.07,19265.0,267.37,267.45,267.0,267.07,19265.0
2021-10-19 15:10:00,267.05,267.17,266.96,267.03,9090.0,267.05,267.17,266.96,267.03,9090.0
2021-10-19 15:15:00,267.02,268.16,267.02,267.97,11188.0,267.02,268.16,267.02,267.97,11188.0
2021-10-19 15:20:00,267.94,268.28,267.55,268.26,13385.0,267.94,268.28,267.55,268.26,13385.0
2021-10-19 15:25:00,268.3,268.42,267.63,267.63,19447.0,268.3,268.42,267.63,267.63,19447.0
2021-10-19 15:30:00,267.64,267.73,267.1,267.31,19985.0,267.64,267.73,267.1,267.31,19985.0
2021-10-19 15:35:00,267.38,267.46,267.11,267.12,11094.0,267.38,267.46,267.11,267.12,11094.0
2021-10-19 15:40:00,267.17,267.3,266.33,266.34,24547.0,267.17,267.3,266.33,266.34,24547.0
2021-10-19 15:45:00,266.41,266.78,266.3,266.6,16774.0,266.41,266.78,266.3,266.6,16774.0
2021-10-19 15:50:00,266.66,268.2,266.66,268.09,72696.0,266.66,268.2,266.66,268.09,72696.0
2021-10-19 15:55:00,268.1,268.28,267.4,268.12,121391.0,268.1,268.28,267.4,268.12,121391.0
2021-10-20 09:30:00,270.11,277.87,270.11,274.54,131835.0,270.11,277.87,270.11,274.54,131835.0
2021-10-20 09:35:00,274.46,274.99,271.71,273.63,33179.0,274.46,274.99,271.71,273.63,33179.0
2021-10-20 09:40:00,274.0,274.87,272.61,273.89,42135.0,274.0,274.87,272.61,273.89,42135.0
2021-10-20 09:45:00,274.1,274.15,271.47,271.99,16011.0,274.1,274.15,271.47,271.99,16011.0
2021-10-20 09:50:00,271.98,273.85,271.98,273.16,23007.0,271.98,273.85,271.98,273.16,23007.0
2021-10-20 09:55:00,272.98,273.28,272.65,272.92,11990.0,272.98,273.28,272.65,272.92,11990.0
2021-10-20 10:00:00,272.81,273.25,271.72,273.16,22943.0,272.81,273.25,271.72,273.16,22943.0
2021-10-20 10:05:00,273.07,273.21,272.43,272.77,4348.0,273.07,273.21,272.43,272.77,4348.0
2021-10-20 10:10:00,272.64,273.12,271.02,271.38,12327.0,272.64,273.12,271.02,271.38,12327.0
2021-10-20 10:15:00,271.2,271.21,268.73,269.78,24029.0,271.2,271.21,268.73,269.78,24029.0
2021-10-20 10:20:00,270.07,270.96,269.55,270.01,12845.0,270.07,270.96,269.55,270.01,12845.0
2021-10-20 10:25:00,270.03,270.13,269.34,269.36,14297.0,270.03,270.13,269.34,269.36,14297.0
2021-10-20 10:30:00,269.3,269.83,269.1,269.66,13034.0,269.3,269.83,269.1,269.66,13034.0
2021-10-20 10:35:00,269.72,270.83,269.54,270.82,12176.0,269.72,270.83,269.54,270.82,12176.0
2021-10-20 10:40:00,270.7,270.72,269.15,269.37,12870.0,270.7,270.72,269.15,269.37,12870.0
2021-10-20 10:45:00,269.3,270.6,269.29,270.01,9429.0,269.3,270.6,269.29,270.01,9429.0
2021-10-20 10:50:00,270.29,270.29,269.79,270.04,5496.0,270.29,270.29,269.79,270.04,5496.0
2021-10-20 10:55:00,270.17,270.6,269.82,270.17,9565.0,270.17,270.6,269.82,270.17,9565.0
2021-10-20 11:00:00,270.21,270.31,269.5,269.59,16604.0,270.21,270.31,269.5,269.59,16604.0
2021-10-20 11:05:00,269.59,269.7,268.68,268.99,14708.0,269.59,269.7,268.68,268.99,14708.0
2021-10-20 11:10:00,268.81,269.14,268.31,268.6,11741.0,268.81,269.14,268.31,268.6,11741.0
2021-10-20 11:15:00,268.92,269.27,268.79,269.0,17673.0,268.92,269.27,268.79,269.0,17673.0
2021-10-20 11:20:00,269.01,269.25,268.4,268.5,3970.0,269.01,269.25,268.4,268.5,3970.0
2021-10-20 11:25:00,268.36,269.15,268.33,269.02,2755.0,268.36,269.15,268.33,269.02,2755.0
2021-10-20 11:30:00,269.0,269.41,268.8,268.98,16941.0,269.0,269.41,268.8,268.98,16941.0
2021-10-20 11:35:00,269.07,269.38,268.98,269.17,13130.0,269.07,269.38,268.98,269.17,13130.0
2021-10-20 11:40:00,268.98,269.35,268.98,269.17,17325.0,268.98,269.35,268.98,269.17,17325.0
2021-10-20 11:45:00,269.12,269.38,268.93,268.98,5350.0,269.12,269.38,268.93,268.98,5350.0
2021-10-20 11:50:00,268.99,269.16,268.88,269.0,9284.0,268.99,269.16,268.88,269.0,9284.0
2021-10-20 11:55:00,269.05,269.05,268.75,268.88,4200.0,269.05,269.05,268.75,268.88,4200.0
2021-10-20 12:00:00,268.89,269.15,268.89,269.0,17161.0,268.89,269.15,268.89,269.0,17161.0
2021-10-20 12:05:00,269.03,269.07,268.32,268.35,8932.0,269.03,269.07,268.32,268.35,8932.0
2021-10-20 12:10:00,268.35,268.98,268.32,268.74,6045.0,268.35,268.98,268.32,268.74,6045.0
2021-10-20 12:15:00,268.93,269.04,268.63,268.89,8241.0,268.93,269.04,268.63,268.89,8241.0
2021-10-20 12:20:00,268.89,269.1,268.8,268.96,8351.0,268.89,269.1,268.8,268.96,8351.0
2021-10-20 12:25:00,269.01,269.04,268.79,268.89,9154.0,269.01,269.04,268.79,268.89,9154.0
2021-10-20 12:30:00,268.97,269.11,268.88,268.94,21157.0,268.97,269.11,268.88,268.94,21157.0
2021-10-20 12:35:00,268.88,268.91,268.52,268.6,6469.0,268.88,268.91,268.52,268.6,6469.0
2021-10-20 12:40:00,268.68,268.9,268.67,268.9,4160.0,268.68,268.9,268.67,268.9,4160.0
2021-10-20 12:45:00,268.91,268.96,268.0,268.0,9747.0,268.91,268.96,268.0,268.0,9747.0
2021-10-20 12:50:00,268.2,268.34,267.7,267.81,12671.0,268.2,268.34,267.7,267.81,12671.0
2021-10-20 12:55:00,267.8,268.25,267.79,268.08,16757.0,267.8,268.25,267.79,268.08,16757.0
2021-10-20 13:00:00,268.02,268.09,267.29,267.59,14846.0,268.02,268.09,267.29,267.59,14846.0
2021-10-20 13:05:00,267.59,267.59,266.8,267.1,14776.0,267.59,267.59,266.8,267.1,14776.0
2021-10-20 13:10:00,267.16,267.62,267.0,267.42,19088.0,267.16,267.62,267.0,267.42,19088.0
2021-10-20 13:15:00,267.44,267.74,267.3,267.73,4632.0,267.44,267.74,267.3,267.73,4632.0
2021-10-20 13:20:00,267.7,268.09,267.58,267.58,7297.0,267.7,268.09,267.58,267.58,7297.0
2021-10-20 13:25:00,267.76,267.76,267.31,267.49,2553.0,267.76,267.76,267.31,267.49,2553.0
2021-10-20 13:30:00,267.36,267.64,267.25,267.3,5151.0,267.36,267.64,267.25,267.3,5151.0
2021-10-20 13:35:00,267.43,267.94,267.13,267.81,6679.0,267.43,267.94,267.13,267.81,6679.0
2021-10-20 13:40:00,267.56,267.78,267.48,267.61,3475.0,267.56,267.78,267.48,267.61,3475.0
2021-10-20 13:45:00,267.55,267.77,267.36,267.77,3300.0,267.55,267.77,267.36,267.77,3300.0
2021-10-20 13:50:00,267.77,267.92,267.47,267.87,4378.0,267.77,267.92,267.47,267.87,4378.0
2021-10-20 13:55:00,267.86,267.96,267.53,267.95,8926.0,267.86,267.96,267.53,267.95,8926.0
2021-10-20 14:00:00,267.79,268.26,267.5,267.5,22066.0,267.79,268.26,267.5,267.5,22066.0
2021-10-20 14:05:00,267.54,267.54,266.89,267.06,28640.0,267.54,267.54,266.89,267.06,28640.0
2021-10-20 14:10:00,267.08,267.11,266.87,266.98,7623.0,267.08,267.11,266.87,266.98,7623.0
2021-10-20 14:15:00,267.0,267.12,266.87,266.91,7981.0,267.0,267.12,266.87,266.91,7981.0
2021-10-20 14:20:00,266.94,267.1,266.71,266.89,5725.0,266.94,267.1,266.71,266.89,5725.0
2021-10-20 14:25:00,266.9,267.0,266.8,266.83,7125.0,266.9,267.0,266.8,266.83,7125.0
2021-10-20 14:30:00,266.92,266.97,266.68,266.68,4248.0,266.92,266.97,266.68,266.68,4248.0
2021-10-20 14:35:00,266.83,267.05,266.76,266.9,11804.0,266.83,267.05,266.76,266.9,11804.0
2021-10-20 14:40:00,266.97,266.97,266.6,266.86,6416.0,266.97,266.97,266.6,266.86,6416.0
2021-10-20 14:45:00,266.71,266.94,266.6,266.74,7459.0,266.71,266.94,266.6,266.74,7459.0
2021-10-20 14:50:00,266.69,266.76,266.27,266.27,10749.0,266.69,266.76,266.27,266.27,10749.0
2021-10-20 14:55:00,266.36,266.98,265.75,266.98,34004.0,266.36,266.98,265.75,266.98,34004.0
2021-10-20 15:00:00,266.87,266.89,266.4,266.84,4512.0,266.87,266.89,266.4,266.84,4512.0
2021-10-20 15:05:00,266.89,267.34,266.78,267.19,20593.0,266.89,267.34,266.78,267.19,20593.0
2021-10-20 15:10:00,267.19,267.55,266.95,267.21,18454.0,267.19,267.55,266.95,267.21,18454.0
2021-10-20 15:15:00,267.26,267.27,266.83,266.87,4891.0,267.26,267.27,266.83,266.87,4891.0
2021-10-20 15:20:00,266.78,267.07,266.6,267.01,9798.0,266.78,267.07,266.6,267.01,9798.0
2021-10-20 15:25:00,267.0,267.05,266.65,266.65,13139.0,267.0,267.05,266.65,266.65,13139.0
2021-10-20 15:30:00,266.69,266.7,265.76,266.01,29766.0,266.69,266.7,265.76,266.01,29766.0
2021-10-20 15:35:00,266.03,266.06,265.4,265.77,15434.0,266.03,266.06,265.4,265.77,15434.0
2021-10-20 15:40:00,265.87,266.27,265.71,265.71,21591.0,265.87,266.27,265.71,265.71,21591.0
2021-10-20 15:45:00,265.77,265.77,264.84,264.95,27129.0,265.77,265.77,264.84,264.95,27129.0
2021-10-20 15:50:00,264.85,265.62,264.78,265.49,118703.0,264.85,265.62,264.78,265.49,118703.0
2021-10-20 15:55:00,265.51,266.77,265.51,266.57,82784.0,265.51,266.77,265.51,266.57,82784.0
2021-10-21 09:30:00,266.3,268.85,266.29,267.31,31092.0,266.3,268.85,266.29,267.31,31092.0
2021-10-21 09:35:00,267.29,268.47,267.01,267.82,23130.0,267.29,268.47,267.01,267.82,23130.0
2021-10-21 09:40:00,267.96,270.34,267.72,270.0,41216.0,267.96,270.34,267.72,270.0,41216.0
2021-10-21 09:45:00,270.03,270.97,269.67,270.08,19640.0,270.03,270.97,269.67,270.08,19640.0
2021-10-21 09:50:00,270.15,270.5,268.98,269.86,27896.0,270.15,270.5,268.98,269.86,27896.0
2021-10-21 09:55:00,270.0,270.02,269.17,269.46,9400.0,270.0,270.02,269.17,269.46,9400.0
2021-10-21 10:00:00,269.63,270.31,269.0,270.05,14912.0,269.63,270.31,269.0,270.05,14912.0
2021-10-21 10:05:00,270.04,270.8,269.9,270.79,16473.0,270.04,270.8,269.9,270.79,16473.0
2021-10-21 10:10:00,270.7,270.7,270.09,270.42,5840.0,270.7,270.7,270.09,270.42,5840.0
2021-10-21 10:15:00,270.41,270.95,270.41,270.63,16051.0,270.41,270.95,270.41,270.63,16051.0
2021-10-21 10:20:00,270.79,270.81,270.45,270.45,18684.0,270.79,270.81,270.45,270.45,18684.0
2021-10-21 10:25:00,270.36,270.36,268.56,269.04,13159.0,270.36,270.36,268.56,269.04,13159.0
2021-10-21 10:30:00,268.88,269.89,268.75,268.88,25024.0,268.88,269.89,268.75,268.88,25024.0
2021-10-21 10:35:00,268.93,268.93,268.5,268.9,5646.0,268.93,268.93,268.5,268.9,5646.0
2021-10-21 10:40:00,269.21,269.33,268.71,268.94,4176.0,269.21,269.33,268.71,268.94,4176.0
2021-10-21 10:45:00,268.88,269.42,268.85,269.09,7561.0,268.88,269.42,268.85,269.09,7561.0
2021-10-21 10:50:00,269.3,269.6,268.95,269.41,6841.0,269.3,269.6,268.95,269.41,6841.0
2021-10-21 10:55:00,269.52,270.72,269.4,270.48,12208.0,269.52,270.72,269.4,270.48,12208.0
2021-10-21 11:00:00,270.49,270.63,270.05,270.07,10908.0,270.49,270.63,270.05,270.07,10908.0
2021-10-21 11:05:00,270.3,271.0,270.02,270.6,16944.0,270.3,271.0,270.02,270.6,16944.0
2021-10-21 11:10:00,270.53,270.7,270.21,270.21,8110.0,270.53,270.7,270.21,270.21,8110.0
2021-10-21 11:15:00,270.4,270.85,270.26,270.64,7459.0,270.4,270.85,270.26,270.64,7459.0
2021-10-21 11:20:00,270.47,270.79,270.23,270.26,4712.0,270.47,270.79,270.23,270.26,4712.0
2021-10-21 11:25:00,270.23,270.41,269.91,270.41,5750.0,270.23,270.41,269.91,270.41,5750.0
2021-10-21 11:30:00,270.45,270.81,270.27,270.8,10315.0,270.45,270.81,270.27,270.8,10315.0
2021-10-21 11:35:00,270.71,270.79,269.95,270.27,11973.0,270.71,270.79,269.95,270.27,11973.0
2021-10-21 11:40:00,270.21,270.58,270.21,270.53,4341.0,270.21,270.58,270.21,270.53,4341.0
2021-10-21 11:45:00,270.6,271.0,270.59,270.93,5169.0,270.6,271.0,270.59,270.93,5169.0
2021-10-21 11:50:00,270.99,271.26,270.83,271.26,9604.0,270.99,271.26,270.83,271.26,9604.0
2021-10-21 11:55:00,271.27,271.65,271.15,271.5,4864.0,271.27,271.65,271.15,271.5,4864.0
2021-10-21 12:00:00,271.51,271.73,271.18,271.73,5340.0,271.51,271.73,271.18,271.73,5340.0
2021-10-21 12:05:00,271.72,271.94,271.53,271.63,6523.0,271.72,271.94,271.53,271.63,6523.0
2021-10-21 12:10:00,271.6,271.71,271.3,271.5,5807.0,271.6,271.71,271.3,271.5,5807.0
2021-10-21 12:15:00,271.53,271.61,271.14,271.25,4143.0,271.53,271.61,271.14,271.25,4143.0
2021-10-21 12:20:00,271.32,271.4,270.7,270.71,8005.0,271.32,271.4,270.7,270.71,8005.0
2021-10-21 12:25:00,270.64,270.94,270.48,270.94,2732.0,270.64,270.94,270.48,270.94,2732.0
2021-10-21 12:30:00,270.87,270.87,270.48,270.78,10103.0,270.87,270.87,270.48,270.78,10103.0
2021-10-21 12:35:00,270.69,271.18,270.68,271.09,4644.0,270.69,271.18,270.68,271.09,4644.0
2021-10-21 12:40:00,271.15,271.47,270.97,271.0,3863.0,271.15,271.47,270.97,271.0,3863.0
2021-10-21 12:45:00,270.95,270.96,270.64,270.64,4848.0,270.95,270.96,270.64,270.64,4848.0
2021-10-21 12:50:00,270.93,271.15,270.7,270.79,1758.0,270.93,271.15,270.7,270.79,1758.0
2021-10-21 12:55:00,270.73,271.35,270.73,270.99,4491.0,270.73,271.35,270.73,270.99,4491.0
2021-10-21 13:00:00,271.09,271.19,270.54,270.58,3426.0,271.09,271.19,270.54,270.58,3426.0
2021-10-21 13:05:00,270.58,270.81,270.31,270.81,2829.0,270.58,270.81,270.31,270.81,2829.0
2021-10-21 13:10:00,270.77,270.77,270.49,270.65,2813.0,270.77,270.77,270.49,270.65,2813.0
2021-10-21 13:15:00,270.68,271.1,270.49,271.0,2149.0,270.68,271.1,270.49,271.0,2149.0
2021-10-21 13:20:00,271.09,271.1,270.75,270.9,4129.0,271.09,271.1,270.75,270.9,4129.0
2021-10-21 13:25:00,270.9,271.2,270.86,270.92,2525.0,270.9,271.2,270.86,270.92,2525.0
2021-10-21 13:30:00,270.94,270.94,270.67,270.67,2300.0,270.94,270.94,270.67,270.67,2300.0
2021-10-21 13:35:00,270.76,270.89,270.66,270.79,3410.0,270.76,270.89,270.66,270.79,3410.0
2021-10-21 13:40:00,270.8,270.8,270.44,270.58,3710.0,270.8,270.8,270.44,270.58,3710.0
2021-10-21 13:45:00,270.57,270.8,270.4,270.75,3271.0,270.57,270.8,270.4,270.75,3271.0
2021-10-21 13:50:00,270.74,270.78,270.51,270.75,3455.0,270.74,270.78,270.51,270.75,3455.0
2021-10-21 13:55:00,270.65,271.0,270.59,270.97,3900.0,270.65,271.0,270.59,270.97,3900.0
2021-10-21 14:00:00,271.04,271.09,270.56,270.62,3500.0,271.04,271.09,270.56,270.62,3500.0
2021-10-21 14:05:00,270.85,271.08,270.85,270.85,4250.0,270.85,271.08,270.85,270.85,4250.0
2021-10-21 14:10:00,270.82,270.88,270.54,270.73,4122.0,270.82,270.88,270.54,270.73,4122.0
2021-10-21 14:15:00,270.78,271.12,270.77,271.05,6380.0,270.78,271.12,270.77,271.05,6380.0
2021-10-21 14:20:00,271.2,271.22,270.94,271.03,5400.0,271.2,271.22,270.94,271.03,5400.0
2021-10-21 14:25:00,271.04,271.18,270.86,270.99,5960.0,271.04,271.18,270.86,270.99,5960.0
2021-10-21 14:30:00,270.99,271.13,270.62,270.68,8474.0,270.99,271.13,270.62,270.68,8474.0
2021-10-21 14:35:00,270.61,270.75,270.39,270.42,5888.0,270.61,270.75,270.39,270.42,5888.0
2021-10-21 14:40:00,270.33,270.43,270.12,270.43,3857.0,270.33,270.43,270.12,270.43,3857.0
2021-10-21 14:45:00,270.43,270.76,270.23,270.66,3400.0,270.43,270.76,270.23,270.66,3400.0
2021-10-21 14:50:00,270.66,270.82,270.31,270.77,4502.0,270.66,270.82,270.31,270.77,4502.0
2021-10-21 14:55:00,270.77,270.95,270.59,270.71,6119.0,270.77,270.95,270.59,270.71,6119.0
2021-10-21 15:00:00,270.6,271.1,270.6,270.75,8806.0,270.6,271.1,270.6,270.75,8806.0
2021-10-21 15:05:00,270.81,271.13,270.68,271.09,4434.0,270.81,271.13,270.68,271.09,4434.0
2021-10-21 15:10:00,271.08,271.08,270.37,270.59,11837.0,271.08,271.08,270.37,270.59,11837.0
2021-10-21 15:15:00,270.59,271.4,270.59,271.09,8897.0,270.59,271.4,270.59,271.09,8897.0
2021-10-21 15:20:00,271.0,271.12,270.74,270.9,8665.0,271.0,271.12,270.74,270.9,8665.0
2021-10-21 15:25:00,270.94,271.33,270.9,271.02,8927.0,270.94,271.33,270.9,271.02,8927.0
2021-10-21 15:30:00,271.13,271.14,270.79,270.96,13545.0,271.13,271.14,270.79,270.96,13545.0
2021-10-21 15:35:00,271.05,271.48,270.96,271.42,11664.0,271.05,271.48,270.96,271.42,11664.0
2021-10-21 15:40:00,271.42,271.42,270.81,270.98,8549.0,271.42,271.42,270.81,270.98,8549.0
2021-10-21 15:45:00,270.89,270.89,270.13,270.24,14457.0,270.89,270.89,270.13,270.24,14457.0
2021-10-21 15:50:00,270.89,271.0,270.05,270.43,26411.0,270.89,271.0,270.05,270.43,26411.0
2021-10-21 15:55:00,270.46,270.46,269.82,270.1,47414.0,270.46,270.46,269.82,270.1,47414.0
2021-10-22 09:30:00,269.38,270.37,268.77,269.54,16687.0,269.38,270.37,268.77,269.54,16687.0
2021-10-22 09:35:00,269.48,269.48,267.05,267.42,13758.0,269.48,269.48,267.05,267.42,13758.0
2021-10-22 09:40:00,267.71,268.38,267.33,267.81,6300.0,267.71,268.38,267.33,267.81,6300.0
2021-10-22 09:45:00,267.53,268.74,267.52,268.24,7947.0,267.53,268.74,267.52,268.24,7947.0
2021-10-22 09:50:00,268.17,268.64,268.08,268.49,3650.0,268.17,268.64,268.08,268.49,3650.0
2021-10-22 09:55:00,268.25,268.73,267.69,267.69,2200.0,268.25,268.73,267.69,267.69,2200.0
2021-10-22 10:00:00,267.84,268.02,267.16,267.18,5358.0,267.84,268.02,267.16,267.18,5358.0
2021-10-22 10:05:00,267.25,267.8,267.25,267.68,3804.0,267.25,267.8,267.25,267.68,3804.0
2021-10-22 10:10:00,267.71,267.74,266.92,267.06,6430.0,267.71,267.74,266.92,267.06,6430.0
2021-10-22 10:15:00,267.02,267.47,266.98,267.09,2501.0,267.02,267.47,266.98,267.09,2501.0
2021-10-22 10:20:00,266.9,266.9,266.5,266.52,8902.0,266.9,266.9,266.5,266.52,8902.0
2021-10-22 10:25:00,266.51,266.76,266.35,266.76,3400.0,266.51,266.76,266.35,266.76,3400.0
2021-10-22 10:30:00,266.93,266.94,266.49,266.63,5350.0,266.93,266.94,266.49,266.63,5350.0
2021-10-22 10:35:00,266.66,267.13,266.64,267.13,1250.0,266.66,267.13,266.64,267.13,1250.0
2021-10-22 10:40:00,267.02,267.02,266.28,266.3,2668.0,267.02,267.02,266.28,266.3,2668.0
2021-10-22 10:45:00,266.45,266.47,266.14,266.14,3881.0,266.45,266.47,266.14,266.14,3881.0
2021-10-22 10:50:00,266.14,266.28,265.76,265.87,6982.0,266.14,266.28,265.76,265.87,6982.0
2021-10-22 10:55:00,265.87,266.21,265.61,265.96,6530.0,265.87,266.21,265.61,265.96,6530.0
2021-10-22 11:00:00,265.94,266.37,265.94,266.04,2800.0,265.94,266.37,265.94,266.04,2800.0
2021-10-22 11:05:00,266.2,266.2,265.8,265.8,1108.0,266.2,266.2,265.8,265.8,1108.0
2021-10-22 11:10:00,265.89,266.21,265.4,266.0,5060.0,265.89,266.21,265.4,266.0,5060.0
2021-10-22 11:15:00,265.99,266.17,265.4,266.02,9988.0,265.99,266.17,265.4,266.02,9988.0
2021-10-22 11:20:00,266.07,266.25,265.1,265.27,7473.0,266.07,266.25,265.1,265.27,7473.0
2021-10-22 11:25:00,265.14,265.91,265.14,265.77,3062.0,265.14,265.91,265.14,265.77,3062.0
2021-10-22 11:30:00,265.61,266.03,265.61,265.75,4079.0,265.61,266.03,265.61,265.75,4079.0
2021-10-22 11:35:00,265.76,266.2,265.76,266.03,3717.0,265.76,266.2,265.76,266.03,3717.0
2021-10-22 11:40:00,265.99,266.28,265.77,266.19,5900.0,265.99,266.28,265.77,266.19,5900.0
2021-10-22 11:45:00,265.93,266.05,265.81,265.88,3186.0,265.93,266.05,265.81,265.88,3186.0
2021-10-22 11:50:00,265.79,265.79,265.26,265.55,3400.0,265.79,265.79,265.26,265.55,3400.0
2021-10-22 11:55:00,265.56,265.57,264.75,264.91,8009.0,265.56,265.57,264.75,264.91,8009.0
2021-10-22 12:00:00,264.88,265.19,264.43,265.19,7311.0,264.88,265.19,264.43,265.19,7311.0
2021-10-22 12:05:00,265.32,265.7,265.3,265.7,3652.0,265.32,265.7,265.3,265.7,3652.0
2021-10-22 12:10:00,265.61,265.8,265.32,265.62,3830.0,265.61,265.8,265.32,265.62,3830.0
2021-10-22 12:15:00,265.61,265.61,265.11,265.4,2625.0,265.61,265.61,265.11,265.4,2625.0
2021-10-22 12:20:00,265.24,265.41,265.16,265.26,2600.0,265.24,265.41,265.16,265.26,2600.0
2021-10-22 12:25:00,265.29,265.85,265.28,265.85,2100.0,265.29,265.85,265.28,265.85,2100.0
2021-10-22 12:30:00,265.81,265.93,265.69,265.88,2800.0,265.81,265.93,265.69,265.88,2800.0
2021-10-22 12:35:00,265.9,265.9,265.6,265.64,2400.0,265.9,265.9,265.6,265.64,2400.0
2021-10-22 12:40:00,265.58,265.69,265.36,265.55,4860.0,265.58,265.69,265.36,265.55,4860.0
2021-10-22 12:45:00,265.46,265.76,265.37,265.58,5695.0,265.46,265.76,265.37,265.58,5695.0
2021-10-22 12:50:00,265.63,265.64,265.34,265.62,2670.0,265.63,265.64,265.34,265.62,2670.0
2021-10-22 12:55:00,265.63,265.63,265.44,265.52,1850.0,265.63,265.63,265.44,265.52,1850.0
2021-10-22 13:00:00,265.47,265.47,265.0,265.02,3051.0,265.47,265.47,265.0,265.02,3051.0
2021-10-22 13:05:00,265.11,265.11,264.53,264.79,6700.0,265.11,265.11,264.53,264.79,6700.0
2021-10-22 13:10:00,264.66,264.77,264.38,264.51,5185.0,264.66,264.77,264.38,264.51,5185.0
2021-10-22 13:15:00,264.35,264.93,264.35,264.79,6349.0,264.35,264.93,264.35,264.79,6349.0
2021-10-22 13:20:00,264.89,265.04,264.68,264.89,5439.0,264.89,265.04,264.68,264.89,5439.0
2021-10-22 13:25:00,264.98,265.25,264.82,265.22,12325.0,264.98,265.25,264.82,265.22,12325.0
2021-10-22 13:30:00,265.36,265.75,265.28,265.28,3422.0,265.36,265.75,265.28,265.28,3422.0
2021-10-22 13:35:00,265.37,266.07,265.31,265.79,4361.0,265.37,266.07,265.31,265.79,4361.0
2021-10-22 13:40:00,265.8,265.98,265.6,265.82,3291.0,265.8,265.98,265.6,265.82,3291.0
2021-10-22 13:45:00,265.72,265.84,265.68,265.82,1118.0,265.72,265.84,265.68,265.82,1118.0
2021-10-22 13:50:00,265.68,266.12,265.39,265.89,7717.0,265.68,266.12,265.39,265.89,7717.0
2021-10-22 13:55:00,266.04,266.04,265.48,265.59,1625.0,266.04,266.04,265.48,265.59,1625.0
2021-10-22 14:00:00,265.33,265.5,265.28,265.48,1998.0,265.33,265.5,265.28,265.48,1998.0
2021-10-22 14:05:00,265.5,265.59,265.32,265.59,2012.0,265.5,265.59,265.32,265.59,2012.0
2021-10-22 14:10:00,265.38,265.38,265.11,265.11,1732.0,265.38,265.38,265.11,265.11,1732.0
2021-10-22 14:15:00,265.18,265.32,264.89,265.32,1115.0,265.18,265.32,264.89,265.32,1115.0
2021-10-22 14:20:00,265.2,265.37,265.08,265.16,1540.0,265.2,265.37,265.08,265.16,1540.0
2021-10-22 14:25:00,265.2,265.2,265.1,265.12,700.0,265.2,265.2,265.1,265.12,700.0
2021-10-22 14:30:00,265.21,265.39,265.18,265.26,3125.0,265.21,265.39,265.18,265.26,3125.0
2021-10-22 14:35:00,265.24,265.33,265.11,265.12,2400.0,265.24,265.33,265.11,265.12,2400.0
2021-10-22 14:40:00,265.09,265.12,264.97,265.12,2100.0,265.09,265.12,264.97,265.12,2100.0
2021-10-22 14:45:00,265.09,265.11,264.93,264.93,1300.0,265.09,265.11,264.93,264.93,1300.0
2021-10-22 14:50:00,265.04,265.05,264.77,264.94,2401.0,265.04,265.05,264.77,264.94,2401.0
2021-10-22 14:55:00,264.97,264.97,264.75,264.75,5200.0,264.97,264.97,264.75,264.75,5200.0
2021-10-22 15:00:00,264.75,264.88,264.69,264.77,2750.0,264.75,264.88,264.69,264.77,2750.0
2021-10-22 15:05:00,264.72,264.99,264.62,264.67,4567.0,264.72,264.99,264.62,264.67,4567.0
2021-10-22 15:10:00,264.62,264.74,264.38,264.62,19431.0,264.62,264.74,264.38,264.62,19431.0
2021-10-22 15:15:00,264.8,265.22,264.6,265.0,16533.0,264.8,265.22,264.6,265.0,16533.0
2021-10-22 15:20:00,264.96,265.11,264.84,265.11,1900.0,264.96,265.11,264.84,265.11,1900.0
2021-10-22 15:25:00,265.1,265.1,264.86,264.97,4070.0,265.1,265.1,264.86,264.97,4070.0
2021-10-22 15:30:00,265.02,265.2,264.92,265.17,14007.0,265.02,265.2,264.92,265.17,14007.0
2021-10-22 15:35:00,265.13,265.14,264.75,264.95,6409.0,265.13,265.14,264.75,264.95,6409.0
2021-10-22 15:40:00,264.89,265.36,264.74,265.13,8636.0,264.89,265.36,264.74,265.13,8636.0
2021-10-22 15:45:00,265.19,265.32,265.03,265.28,6222.0,265.19,265.32,265.03,265.28,6222.0
2021-10-22 15:50:00,265.17,265.32,265.0,265.05,16476.0,265.17,265.32,265.0,265.05,16476.0
2021-10-22 15:55:00,265.03,265.35,264.71,264.8,59303.0,265.03,265.35,264.71,264.8,59303.0
2021-10-25 09:30:00,265.99,267.0,265.43,266.56,45775.0,265.99,267.0,265.43,266.56,45775.0
2021-10-25 09:35:00,266.55,266.65,265.46,265.55,5189.0,266.55,266.65,265.46,265.55,5189.0
2021-10-25 09:40:00,265.55,266.66,265.0,266.66,14886.0,265.55,266.66,265.0,266.66,14886.0
2021-10-25 09:45:00,266.23,267.35,266.23,266.95,10390.0,266.23,267.35,266.23,266.95,10390.0
2021-10-25 09:50:00,266.88,267.62,266.32,267.14,19988.0,266.88,267.62,266.32,267.14,19988.0
2021-10-25 09:55:00,267.28,267.6,267.19,267.19,9383.0,267.28,267.6,267.19,267.19,9383.0
2021-10-25 10:00:00,267.26,267.53,266.99,267.4,6906.0,267.26,267.53,266.99,267.4,6906.0
2021-10-25 10:05:00,267.21,267.32,266.83,267.1,3300.0,267.21,267.32,266.83,267.1,3300.0
2021-10-25 10:10:00,266.91,267.17,266.55,266.57,5975.0,266.91,267.17,266.55,266.57,5975.0
2021-10-25 10:15:00,266.54,266.68,266.36,266.63,6195.0,266.54,266.68,266.36,266.63,6195.0
2021-10-25 10:20:00,266.52,266.56,266.31,266.56,3802.0,266.52,266.56,266.31,266.56,3802.0
2021-10-25 10:25:00,266.47,266.88,266.35,266.88,3084.0,266.47,266.88,266.35,266.88,3084.0
2021-10-25 10:30:00,266.83,267.25,266.79,267.09,4406.0,266.83,267.25,266.79,267.09,4406.0
2021-10-25 10:35:00,267.21,267.21,267.0,267.1,1600.0,267.21,267.21,267.0,267.1,1600.0
2021-10-25 10:40:00,266.87,267.01,266.67,266.8,1500.0,266.87,267.01,266.67,266.8,1500.0
2021-10-25 10:45:00,266.74,266.87,266.71,266.75,1042.0,266.74,266.87,266.71,266.75,1042.0
2021-10-25 10:50:00,266.69,266.69,266.5,266.58,1500.0,266.69,266.69,266.5,266.58,1500.0
2021-10-25 10:55:00,266.48,266.75,266.48,266.6,5495.0,266.48,266.75,266.48,266.6,5495.0
2021-10-25 11:00:00,266.5,267.0,266.5,266.88,5147.0,266.5,267.0,266.5,266.88,5147.0
2021-10-25 11:05:00,266.97,267.0,266.79,266.83,2442.0,266.97,267.0,266.79,266.83,2442.0
2021-10-25 11:10:00,266.77,266.92,266.3,266.7,2191.0,266.77,266.92,266.3,266.7,2191.0
2021-10-25 11:15:00,266.67,266.75,266.36,266.49,4073.0,266.67,266.75,266.36,266.49,4073.0
2021-10-25 11:20:00,266.47,266.68,266.47,266.58,4192.0,266.47,266.68,266.47,266.58,4192.0
2021-10-25 11:25:00,266.6,266.91,266.42,266.42,4230.0,266.6,266.91,266.42,266.42,4230.0
2021-10-25 11:30:00,266.56,267.2,266.49,266.95,16462.0,266.56,267.2,266.49,266.95,16462.0
2021-10-25 11:35:00,267.11,267.34,266.98,267.34,5816.0,267.11,267.34,266.98,267.34,5816.0
2021-10-25 11:40:00,267.4,267.62,267.4,267.45,5598.0,267.4,267.62,267.4,267.45,5598.0
2021-10-25 11:45:00,267.45,267.56,267.45,267.56,1499.0,267.45,267.56,267.45,267.56,1499.0
2021-10-25 11:50:00,267.66,269.0,267.65,269.0,11169.0,267.66,269.0,267.65,269.0,11169.0
2021-10-25 11:55:00,269.0,269.23,268.97,269.16,2869.0,269.0,269.23,268.97,269.16,2869.0
2021-10-25 12:00:00,269.18,269.96,269.06,269.94,5494.0,269.18,269.96,269.06,269.94,5494.0
2021-10-25 12:05:00,270.0,270.48,269.84,269.93,6131.0,270.0,270.48,269.84,269.93,6131.0
2021-10-25 12:10:00,269.91,270.14,269.83,269.83,5347.0,269.91,270.14,269.83,269.83,5347.0
2021-10-25 12:15:00,269.76,269.87,269.46,269.69,3696.0,269.76,269.87,269.46,269.69,3696.0
2021-10-25 12:20:00,269.68,269.68,269.52,269.52,840.0,269.68,269.68,269.52,269.52,840.0
2021-10-25 12:25:00,269.48,269.7,269.47,269.62,4000.0,269.48,269.7,269.47,269.62,4000.0
2021-10-25 12:30:00,269.6,269.6,269.27,269.51,2300.0,269.6,269.6,269.27,269.51,2300.0
2021-10-25 12:35:00,269.5,269.74,269.39,269.42,2864.0,269.5,269.74,269.39,269.42,2864.0
2021-10-25 12:40:00,269.5,269.62,269.32,269.32,2300.0,269.5,269.62,269.32,269.32,2300.0
2021-10-25 12:45:00,269.32,269.9,269.32,269.9,3432.0,269.32,269.9,269.32,269.9,3432.0
2021-10-25 12:50:00,269.93,269.93,269.67,269.67,4000.0,269.93,269.93,269.67,269.67,4000.0
2021-10-25 12:55:00,269.74,269.95,269.67,269.93,6400.0,269.74,269.95,269.67,269.93,6400.0
2021-10-25 13:00:00,269.94,270.55,269.84,270.46,9352.0,269.94,270.55,269.84,270.46,9352.0
2021-10-25 13:05:00,270.46,270.46,270.17,270.18,3157.0,270.46,270.46,270.17,270.18,3157.0
2021-10-25 13:10:00,270.27,270.43,270.12,270.43,3400.0,270.27,270.43,270.12,270.43,3400.0
2021-10-25 13:15:00,270.34,270.55,270.23,270.47,6442.0,270.34,270.55,270.23,270.47,6442.0
2021-10-25 13:20:00,270.41,271.51,270.4,271.04,16500.0,270.41,271.51,270.4,271.04,16500.0
2021-10-25 13:25:00,271.04,271.1,270.69,271.06,15884.0,271.04,271.1,270.69,271.06,15884.0
2021-10-25 13:30:00,271.07,271.07,270.72,270.82,4049.0,271.07,271.07,270.72,270.82,4049.0
2021-10-25 13:35:00,270.83,270.84,270.61,270.7,2933.0,270.83,270.84,270.61,270.7,2933.0
2021-10-25 13:40:00,270.65,270.8,270.29,270.38,9012.0,270.65,270.8,270.29,270.38,9012.0
2021-10-25 13:45:00,270.29,270.41,270.05,270.41,6014.0,270.29,270.41,270.05,270.41,6014.0
2021-10-25 13:50:00,270.54,270.58,270.34,270.35,5000.0,270.54,270.58,270.34,270.35,5000.0
2021-10-25 13:55:00,270.35,270.52,270.32,270.47,2900.0,270.35,270.52,270.32,270.47,2900.0
2021-10-25 14:00:00,270.38,270.44,270.24,270.35,2817.0,270.38,270.44,270.24,270.35,2817.0
2021-10-25 14:05:00,270.23,270.6,270.23,270.36,3847.0,270.23,270.6,270.23,270.36,3847.0
2021-10-25 14:10:00,270.36,270.4,270.02,270.08,4416.0,270.36,270.4,270.02,270.08,4416.0
2021-10-25 14:15:00,270.16,270.36,270.15,270.17,2318.0,270.16,270.36,270.15,270.17,2318.0
2021-10-25 14:20:00,270.21,270.44,270.21,270.39,3133.0,270.21,270.44,270.21,270.39,3133.0
2021-10-25 14:25:00,270.45,270.45,270.23,270.36,4667.0,270.45,270.45,270.23,270.36,4667.0
2021-10-25 14:30:00,270.31,270.56,270.25,270.34,6292.0,270.31,270.56,270.25,270.34,6292.0
2021-10-25 14:35:00,270.39,270.41,270.02,270.16,12525.0,270.39,270.41,270.02,270.16,12525.0
2021-10-25 14:40:00,270.2,270.58,270.11,270.58,14778.0,270.2,270.58,270.11,270.58,14778.0
2021-10-25 14:45:00,270.63,270.63,270.41,270.51,5038.0,270.63,270.63,270.41,270.51,5038.0
2021-10-25 14:50:00,270.61,270.64,270.39,270.45,5620.0,270.61,270.64,270.39,270.45,5620.0
2021-10-25 14:55:00,270.51,270.7,270.51,270.61,6618.0,270.51,270.7,270.51,270.61,6618.0
2021-10-25 15:00:00,270.61,270.61,270.4,270.5,3138.0,270.61,270.61,270.4,270.5,3138.0
2021-10-25 15:05:00,270.52,270.62,270.32,270.49,5898.0,270.52,270.62,270.32,270.49,5898.0
2021-10-25 15:10:00,270.51,270.61,270.3,270.5,11028.0,270.51,270.61,270.3,270.5,11028.0
2021-10-25 15:15:00,270.52,270.54,270.36,270.43,3909.0,270.52,270.54,270.36,270.43,3909.0
2021-10-25 15:20:00,270.44,270.68,270.44,270.6,5764.0,270.44,270.68,270.44,270.6,5764.0
2021-10-25 15:25:00,270.71,270.71,270.46,270.46,2854.0,270.71,270.71,270.46,270.46,2854.0
2021-10-25 15:30:00,270.42,270.49,270.24,270.44,12713.0,270.42,270.49,270.24,270.44,12713.0
2021-10-25 15:35:00,270.47,270.5,270.19,270.21,9807.0,270.47,270.5,270.19,270.21,9807.0
2021-10-25 15:40:00,270.17,270.17,269.78,269.87,20249.0,270.17,270.17,269.78,269.87,20249.0
2021-10-25 15:45:00,269.86,270.1,269.6,270.05,10759.0,269.86,270.1,269.6,270.05,10759.0
2021-10-25 15:50:00,270.0,270.1,269.8,269.96,26252.0,270.0,270.1,269.8,269.96,26252.0
2021-10-25 15:55:00,270.13,270.13,269.74,269.94,52335.0,270.13,270.13,269.74,269.94,52335.0
2021-10-26 09:30:00,269.88,270.06,268.34,269.22,19908.0,269.88,270.06,268.34,269.22,19908.0
2021-10-26 09:35:00,269.4,270.42,268.87,269.1,7478.0,269.4,270.42,268.87,269.1,7478.0
2021-10-26 09:40:00,269.56,269.56,267.99,268.42,7900.0,269.56,269.56,267.99,268.42,7900.0
2021-10-26 09:45:00,268.26,268.54,267.43,267.73,15615.0,268.26,268.54,267.43,267.73,15615.0
2021-10-26 09:50:00,267.79,268.13,267.02,267.42,6161.0,267.79,268.13,267.02,267.42,6161.0
2021-10-26 09:55:00,267.7,268.03,267.16,267.16,8662.0,267.7,268.03,267.16,267.16,8662.0
2021-10-26 10:00:00,267.29,268.11,267.02,267.75,8349.0,267.29,268.11,267.02,267.75,8349.0
2021-10-26 10:05:00,267.93,268.87,267.74,268.87,27559.0,267.93,268.87,267.74,268.87,27559.0
2021-10-26 10:10:00,268.88,269.79,268.88,269.54,6281.0,268.88,269.79,268.88,269.54,6281.0
2021-10-26 10:15:00,269.82,271.32,269.82,270.85,22502.0,269.82,271.32,269.82,270.85,22502.0
2021-10-26 10:20:00,270.86,271.12,270.45,270.71,13129.0,270.86,271.12,270.45,270.71,13129.0
2021-10-26 10:25:00,270.62,271.05,270.35,270.76,11428.0,270.62,271.05,270.35,270.76,11428.0
2021-10-26 10:30:00,270.62,271.1,270.43,270.81,9916.0,270.62,271.1,270.43,270.81,9916.0
2021-10-26 10:35:00,270.81,271.04,270.6,270.83,5914.0,270.81,271.04,270.6,270.83,5914.0
2021-10-26 10:40:00,270.83,271.09,270.74,270.83,8972.0,270.83,271.09,270.74,270.83,8972.0
2021-10-26 10:45:00,270.81,271.2,270.72,270.89,21173.0,270.81,271.2,270.72,270.89,21173.0
2021-10-26 10:50:00,270.83,271.32,270.61,271.08,6605.0,270.83,271.32,270.61,271.08,6605.0
2021-10-26 10:55:00,270.92,271.47,270.78,271.47,11405.0,270.92,271.47,270.78,271.47,11405.0
2021-10-26 11:00:00,271.57,271.68,271.17,271.49,5222.0,271.57,271.68,271.17,271.49,5222.0
2021-10-26 11:05:00,271.46,272.43,271.43,271.8,10561.0,271.46,272.43,271.43,271.8,10561.0
2021-10-26 11:10:00,271.54,272.01,271.44,271.45,9427.0,271.54,272.01,271.44,271.45,9427.0
2021-10-26 11:15:00,271.22,271.38,270.78,271.06,3910.0,271.22,271.38,270.78,271.06,3910.0
2021-10-26 11:20:00,270.99,272.31,270.99,272.14,15150.0,270.99,272.31,270.99,272.14,15150.0
2021-10-26 11:25:00,272.28,272.36,271.91,272.35,118978.0,272.28,272.36,271.91,272.35,118978.0
2021-10-26 11:30:00,272.25,272.6,271.3,271.44,14337.0,272.25,272.6,271.3,271.44,14337.0
2021-10-26 11:35:00,271.56,272.55,271.56,272.55,3558.0,271.56,272.55,271.56,272.55,3558.0
2021-10-26 11:40:00,272.61,272.74,272.13,272.37,5662.0,272.61,272.74,272.13,272.37,5662.0
2021-10-26 11:45:00,272.46,272.53,272.07,272.46,12149.0,272.46,272.53,272.07,272.46,12149.0
2021-10-26 11:50:00,272.33,272.47,272.19,272.25,2600.0,272.33,272.47,272.19,272.25,2600.0
2021-10-26 11:55:00,272.09,272.48,272.0,272.48,4345.0,272.09,272.48,272.0,272.48,4345.0
2021-10-26 12:00:00,272.4,272.48,272.08,272.35,7800.0,272.4,272.48,272.08,272.35,7800.0
2021-10-26 12:05:00,272.21,272.34,271.93,272.0,5350.0,272.21,272.34,271.93,272.0,5350.0
2021-10-26 12:10:00,271.97,272.1,271.7,271.7,6740.0,271.97,272.1,271.7,271.7,6740.0
2021-10-26 12:15:00,271.73,272.01,271.17,271.18,2500.0,271.73,272.01,271.17,271.18,2500.0
2021-10-26 12:20:00,271.13,271.57,271.12,271.57,2020.0,271.13,271.57,271.12,271.57,2020.0
2021-10-26 12:25:00,271.64,271.75,271.37,271.55,3041.0,271.64,271.75,271.37,271.55,3041.0
2021-10-26 12:30:00,271.55,271.55,270.8,270.85,12563.0,271.55,271.55,270.8,270.85,12563.0
2021-10-26 12:35:00,270.79,270.86,270.0,270.2,20978.0,270.79,270.86,270.0,270.2,20978.0
2021-10-26 12:40:00,270.28,270.98,270.0,270.98,3416.0,270.28,270.98,270.0,270.98,3416.0
2021-10-26 12:45:00,270.98,271.57,270.98,271.53,4393.0,270.98,271.57,270.98,271.53,4393.0
2021-10-26 12:50:00,271.56,272.5,271.44,272.46,10728.0,271.56,272.5,271.44,272.46,10728.0
2021-10-26 12:55:00,272.46,272.46,271.83,272.29,3814.0,272.46,272.46,271.83,272.29,3814.0
2021-10-26 13:00:00,272.11,272.43,272.01,272.4,7573.0,272.11,272.43,272.01,272.4,7573.0
2021-10-26 13:05:00,272.24,272.34,271.98,272.29,4700.0,272.24,272.34,271.98,272.29,4700.0
2021-10-26 13:10:00,272.25,272.29,271.91,272.26,4976.0,272.25,272.29,271.91,272.26,4976.0
2021-10-26 13:15:00,272.37,272.55,272.22,272.37,4423.0,272.37,272.55,272.22,272.37,4423.0
2021-10-26 13:20:00,272.38,272.8,272.24,272.7,2650.0,272.38,272.8,272.24,272.7,2650.0
2021-10-26 13:25:00,272.65,273.5,272.6,273.19,10863.0,272.65,273.5,272.6,273.19,10863.0
2021-10-26 13:30:00,273.24,273.64,273.15,273.18,4768.0,273.24,273.64,273.15,273.18,4768.0
2021-10-26 13:35:00,273.18,273.18,272.69,272.75,3707.0,273.18,273.18,272.69,272.75,3707.0
2021-10-26 13:40:00,272.79,273.05,272.66,272.82,6305.0,272.79,273.05,272.66,272.82,6305.0
2021-10-26 13:45:00,272.78,273.11,272.68,273.02,14309.0,272.78,273.11,272.68,273.02,14309.0
2021-10-26 13:50:00,272.97,273.09,272.89,273.0,9652.0,272.97,273.09,272.89,273.0,9652.0
2021-10-26 13:55:00,273.0,273.06,272.04,272.97,21075.0,273.0,273.06,272.04,272.97,21075.0
2021-10-26 14:00:00,273.02,273.1,272.65,272.65,6667.0,273.02,273.1,272.65,272.65,6667.0
2021-10-26 14:05:00,272.77,272.77,272.0,272.0,5918.0,272.77,272.77,272.0,272.0,5918.0
2021-10-26 14:10:00,272.08,272.19,271.81,272.02,5136.0,272.08,272.19,271.81,272.02,5136.0
2021-10-26 14:15:00,272.05,273.06,272.05,273.06,9625.0,272.05,273.06,272.05,273.06,9625.0
2021-10-26 14:20:00,273.1,273.16,272.45,272.71,9235.0,273.1,273.16,272.45,272.71,9235.0
2021-10-26 14:25:00,272.72,272.96,272.46,272.47,7346.0,272.72,272.96,272.46,272.47,7346.0
2021-10-26 14:30:00,272.52,272.6,272.31,272.31,5906.0,272.52,272.6,272.31,272.31,5906.0
2021-10-26 14:35:00,272.31,272.57,272.09,272.12,4168.0,272.31,272.57,272.09,272.12,4168.0
2021-10-26 14:40:00,272.23,272.5,272.14,272.4,3712.0,272.23,272.5,272.14,272.4,3712.0
2021-10-26 14:45:00,272.46,272.55,272.27,272.37,16435.0,272.46,272.55,272.27,272.37,16435.0
2021-10-26 14:50:00,272.43,272.88,272.26,272.84,12370.0,272.43,272.88,272.26,272.84,12370.0
2021-10-26 14:55:00,272.95,273.15,272.69,272.74,19128.0,272.95,273.15,272.69,272.74,19128.0
2021-10-26 15:00:00,272.85,273.35,272.85,273.13,31916.0,272.85,273.35,272.85,273.13,31916.0
2021-10-26 15:05:00,273.14,273.15,272.66,272.88,1903.0,273.14,273.15,272.66,272.88,1903.0
2021-10-26 15:10:00,272.89,273.13,272.86,272.87,6047.0,272.89,273.13,272.86,272.87,6047.0
2021-10-26 15:15:00,272.72,273.27,272.59,273.08,11568.0,272.72,273.27,272.59,273.08,11568.0
2021-10-26 15:20:00,273.19,273.37,272.82,272.82,10428.0,273.19,273.37,272.82,272.82,10428.0
2021-10-26 15:25:00,272.93,272.94,272.14,272.14,4100.0,272.93,272.94,272.14,272.14,4100.0
2021-10-26 15:30:00,272.33,272.33,271.83,271.92,8400.0,272.33,272.33,271.83,271.92,8400.0
2021-10-26 15:35:00,271.98,272.06,271.68,271.8,7470.0,271.98,272.06,271.68,271.8,7470.0
2021-10-26 15:40:00,271.93,272.35,271.89,272.0,8903.0,271.93,272.35,271.89,272.0,8903.0
2021-10-26 15:45:00,272.06,272.54,272.02,272.54,11554.0,272.06,272.54,272.02,272.54,11554.0
2021-10-26 15:50:00,272.7,273.0,271.98,272.08,22113.0,272.7,273.0,271.98,272.08,22113.0
2021-10-26 15:55:00,272.03,272.04,271.1,271.11,47620.0,272.03,272.04,271.1,271.11,47620.0
2021-10-27 09:30:00,270.17,270.6,267.57,268.35,18107.0,270.17,270.6,267.57,268.35,18107.0
2021-10-27 09:35:00,268.4,268.4,267.0,267.0,6135.0,268.4,268.4,267.0,267.0,6135.0
2021-10-27 09:40:00,266.96,266.96,265.1,265.87,20765.0,266.96,266.96,265.1,265.87,20765.0
2021-10-27 09:45:00,266.93,266.93,265.5,265.97,7228.0,266.93,266.93,265.5,265.97,7228.0
2021-10-27 09:50:00,266.58,266.58,265.35,265.72,10972.0,266.58,266.58,265.35,265.72,10972.0
2021-10-27 09:55:00,265.46,265.96,264.46,265.34,20035.0,265.46,265.96,264.46,265.34,20035.0
2021-10-27 10:00:00,265.3,265.57,264.72,265.51,5716.0,265.3,265.57,264.72,265.51,5716.0
2021-10-27 10:05:00,265.51,265.52,265.0,265.27,5221.0,265.51,265.52,265.0,265.27,5221.0
2021-10-27 10:10:00,265.31,265.91,265.17,265.54,4710.0,265.31,265.91,265.17,265.54,4710.0
2021-10-27 10:15:00,264.9,264.9,264.25,264.6,5150.0,264.9,264.9,264.25,264.6,5150.0
2021-10-27 10:20:00,264.56,264.6,263.39,263.64,21909.0,264.56,264.6,263.39,263.64,21909.0
2021-10-27 10:25:00,263.52,263.57,263.0,263.49,11897.0,263.52,263.57,263.0,263.49,11897.0
2021-10-27 10:30:00,263.44,264.25,263.43,264.15,7176.0,263.44,264.25,263.43,264.15,7176.0
2021-10-27 10:35:00,264.23,264.61,264.08,264.23,4881.0,264.23,264.61,264.08,264.23,4881.0
2021-10-27 10:40:00,264.08,264.17,263.83,264.0,5420.0,264.08,264.17,263.83,264.0,5420.0
2021-10-27 10:45:00,264.06,264.06,263.02,263.13,12322.0,264.06,264.06,263.02,263.13,12322.0
2021-10-27 10:50:00,263.05,263.68,262.97,263.31,9970.0,263.05,263.68,262.97,263.31,9970.0
2021-10-27 10:55:00,263.37,263.56,262.5,262.8,5614.0,263.37,263.56,262.5,262.8,5614.0
2021-10-27 11:00:00,262.68,262.75,261.23,261.52,30171.0,262.68,262.75,261.23,261.52,30171.0
2021-10-27 11:05:00,261.57,261.77,260.85,261.0,11273.0,261.57,261.77,260.85,261.0,11273.0
2021-10-27 11:10:00,261.05,261.83,260.68,261.37,27020.0,261.05,261.83,260.68,261.37,27020.0
2021-10-27 11:15:00,261.36,262.36,261.36,262.19,11290.0,261.36,262.36,261.36,262.19,11290.0
2021-10-27 11:20:00,262.19,263.06,262.03,262.33,10290.0,262.19,263.06,262.03,262.33,10290.0
2021-10-27 11:25:00,262.57,262.65,261.87,262.21,4912.0,262.57,262.65,261.87,262.21,4912.0
2021-10-27 11:30:00,262.0,262.21,261.77,262.18,6133.0,262.0,262.21,261.77,262.18,6133.0
2021-10-27 11:35:00,262.42,262.69,262.39,262.51,2800.0,262.42,262.69,262.39,262.51,2800.0
2021-10-27 11:40:00,262.6,262.73,262.34,262.34,5027.0,262.6,262.73,262.34,262.34,5027.0
2021-10-27 11:45:00,262.2,262.2,261.56,261.56,2265.0,262.2,262.2,261.56,261.56,2265.0
2021-10-27 11:50:00,261.64,261.81,261.19,261.44,4665.0,261.64,261.81,261.19,261.44,4665.0
2021-10-27 11:55:00,261.35,261.81,261.35,261.53,6480.0,261.35,261.81,261.35,261.53,6480.0
2021-10-27 12:00:00,261.59,261.59,261.14,261.27,2530.0,261.59,261.59,261.14,261.27,2530.0
2021-10-27 12:05:00,261.14,261.54,261.14,261.54,2126.0,261.14,261.54,261.14,261.54,2126.0
2021-10-27 12:10:00,261.56,261.62,261.22,261.23,4448.0,261.56,261.62,261.22,261.23,4448.0
2021-10-27 12:15:00,261.23,261.6,260.99,261.48,7114.0,261.23,261.6,260.99,261.48,7114.0
2021-10-27 12:20:00,261.3,261.64,261.16,261.54,5061.0,261.3,261.64,261.16,261.54,5061.0
2021-10-27 12:25:00,261.45,261.55,261.06,261.32,4165.0,261.45,261.55,261.06,261.32,4165.0
2021-10-27 12:30:00,261.32,261.4,260.59,260.64,7259.0,261.32,261.4,260.59,260.64,7259.0
2021-10-27 12:35:00,260.53,260.57,260.1,260.21,3801.0,260.53,260.57,260.1,260.21,3801.0
2021-10-27 12:40:00,260.23,261.0,260.08,261.0,17524.0,260.23,261.0,260.08,261.0,17524.0
2021-10-27 12:45:00,260.98,261.61,260.61,261.61,8725.0,260.98,261.61,260.61,261.61,8725.0
2021-10-27 12:50:00,261.55,261.7,261.3,261.33,10122.0,261.55,261.7,261.3,261.33,10122.0
2021-10-27 12:55:00,261.17,261.17,260.65,261.04,4450.0,261.17,261.17,260.65,261.04,4450.0
2021-10-27 13:00:00,261.12,261.13,260.77,260.78,4135.0,261.12,261.13,260.77,260.78,4135.0
2021-10-27 13:05:00,260.71,260.78,260.51,260.7,2618.0,260.71,260.78,260.51,260.7,2618.0
2021-10-27 13:10:00,260.51,260.6,260.42,260.54,2635.0,260.51,260.6,260.42,260.54,2635.0
2021-10-27 13:15:00,260.44,260.6,260.18,260.6,8094.0,260.44,260.6,260.18,260.6,8094.0
2021-10-27 13:20:00,260.51,260.68,260.41,260.44,3708.0,260.51,260.68,260.41,260.44,3708.0
2021-10-27 13:25:00,260.53,260.67,260.39,260.66,3235.0,260.53,260.67,260.39,260.66,3235.0
2021-10-27 13:30:00,260.59,261.21,260.59,261.14,10150.0,260.59,261.21,260.59,261.14,10150.0
2021-10-27 13:35:00,261.17,261.25,260.85,261.24,4423.0,261.17,261.25,260.85,261.24,4423.0
2021-10-27 13:40:00,261.17,261.17,260.57,260.84,5430.0,261.17,261.17,260.57,260.84,5430.0
2021-10-27 13:45:00,260.81,260.85,260.26,260.36,5000.0,260.81,260.85,260.26,260.36,5000.0
2021-10-27 13:50:00,260.28,260.42,260.21,260.22,3163.0,260.28,260.42,260.21,260.22,3163.0
2021-10-27 13:55:00,260.16,260.28,259.9,259.9,8815.0,260.16,260.28,259.9,259.9,8815.0
2021-10-27 14:00:00,259.92,260.12,259.71,259.88,14212.0,259.92,260.12,259.71,259.88,14212.0
2021-10-27 14:05:00,259.89,259.96,259.65,259.88,8250.0,259.89,259.96,259.65,259.88,8250.0
2021-10-27 14:10:00,259.88,260.35,259.87,260.3,7394.0,259.88,260.35,259.87,260.3,7394.0
2021-10-27 14:15:00,260.21,260.26,259.82,259.82,2612.0,260.21,260.26,259.82,259.82,2612.0
2021-10-27 14:20:00,259.78,259.97,259.63,259.66,9808.0,259.78,259.97,259.63,259.66,9808.0
2021-10-27 14:25:00,259.72,260.04,259.72,259.82,3953.0,259.72,260.04,259.72,259.82,3953.0
2021-10-27 14:30:00,259.85,260.38,259.71,260.32,7204.0,259.85,260.38,259.71,260.32,7204.0
2021-10-27 14:35:00,260.12,260.71,260.12,260.65,6639.0,260.12,260.71,260.12,260.65,6639.0
2021-10-27 14:40:00,260.69,260.83,260.45,260.45,3083.0,260.69,260.83,260.45,260.45,3083.0
2021-10-27 14:45:00,260.47,260.7,260.39,260.53,3395.0,260.47,260.7,260.39,260.53,3395.0
2021-10-27 14:50:00,260.52,260.76,260.37,260.76,3770.0,260.52,260.76,260.37,260.76,3770.0
2021-10-27 14:55:00,260.74,261.0,260.6,260.88,4143.0,260.74,261.0,260.6,260.88,4143.0
2021-10-27 15:00:00,260.91,261.08,260.72,260.94,10267.0,260.91,261.08,260.72,260.94,10267.0
2021-10-27 15:05:00,260.93,260.93,260.7,260.7,4236.0,260.93,260.93,260.7,260.7,4236.0
2021-10-27 15:10:00,260.78,260.78,260.35,260.35,1526.0,260.78,260.78,260.35,260.35,1526.0
2021-10-27 15:15:00,260.3,260.47,260.04,260.08,4318.0,260.3,260.47,260.04,260.08,4318.0
2021-10-27 15:20:00,260.11,260.36,260.0,260.36,5711.0,260.11,260.36,260.0,260.36,5711.0
2021-10-27 15:25:00,260.36,260.54,260.34,260.54,1853.0,260.36,260.54,260.34,260.54,1853.0
2021-10-27 15:30:00,260.58,260.87,260.44,260.55,6536.0,260.58,260.87,260.44,260.55,6536.0
2021-10-27 15:35:00,260.56,260.57,260.16,260.28,8660.0,260.56,260.57,260.16,260.28,8660.0
2021-10-27 15:40:00,260.33,260.47,259.96,260.18,23311.0,260.33,260.47,259.96,260.18,23311.0
2021-10-27 15:45:00,260.39,260.48,259.94,259.98,16971.0,260.39,260.48,259.94,259.98,16971.0
2021-10-27 15:50:00,260.05,260.4,260.05,260.12,26314.0,260.05,260.4,260.05,260.12,26314.0
2021-10-27 15:55:00,260.19,260.27,259.9,259.95,39463.0,260.19,260.27,259.9,259.95,39463.0
2021-10-28 09:30:00,260.45,262.23,260.45,262.07,23404.0,260.45,262.23,260.45,262.07,23404.0
2021-10-28 09:35:00,261.99,266.46,261.99,264.89,25027.0,261.99,266.46,261.99,264.89,25027.0
2021-10-28 09:40:00,264.78,265.88,264.56,264.56,6091.0,264.78,265.88,264.56,264.56,6091.0
2021-10-28 09:45:00,264.43,265.02,264.3,264.86,11376.0,264.43,265.02,264.3,264.86,11376.0
2021-10-28 09:50:00,264.99,265.19,264.1,264.11,9485.0,264.99,265.19,264.1,264.11,9485.0
2021-10-28 09:55:00,264.1,264.1,263.14,264.0,7292.0,264.1,264.1,263.14,264.0,7292.0
2021-10-28 10:00:00,264.0,264.28,263.44,263.5,6075.0,264.0,264.28,263.44,263.5,6075.0
2021-10-28 10:05:00,263.48,264.23,263.28,263.89,6009.0,263.48,264.23,263.28,263.89,6009.0
2021-10-28 10:10:00,263.6,263.61,261.67,261.76,6194.0,263.6,263.61,261.67,261.76,6194.0
2021-10-28 10:15:00,261.89,262.61,261.81,262.36,2300.0,261.89,262.61,261.81,262.36,2300.0
2021-10-28 10:20:00,262.46,262.63,262.35,262.59,4600.0,262.46,262.63,262.35,262.59,4600.0
2021-10-28 10:25:00,262.59,263.31,262.59,263.31,3799.0,262.59,263.31,262.59,263.31,3799.0
2021-10-28 10:30:00,263.38,263.47,262.94,262.94,3475.0,263.38,263.47,262.94,262.94,3475.0
2021-10-28 10:35:00,263.13,263.23,262.74,263.0,2960.0,263.13,263.23,262.74,263.0,2960.0
2021-10-28 10:40:00,263.03,263.07,262.82,263.07,2672.0,263.03,263.07,262.82,263.07,2672.0
2021-10-28 10:45:00,263.22,263.83,263.21,263.66,3369.0,263.22,263.83,263.21,263.66,3369.0
2021-10-28 10:50:00,263.52,263.64,263.35,263.54,2550.0,263.52,263.64,263.35,263.54,2550.0
2021-10-28 10:55:00,263.6,264.08,263.5,263.63,8397.0,263.6,264.08,263.5,263.63,8397.0
2021-10-28 11:00:00,263.71,263.71,262.98,262.98,3847.0,263.71,263.71,262.98,262.98,3847.0
2021-10-28 11:05:00,262.84,262.91,262.45,262.63,3940.0,262.84,262.91,262.45,262.63,3940.0
2021-10-28 11:10:00,262.65,263.06,262.58,262.9,2862.0,262.65,263.06,262.58,262.9,2862.0
2021-10-28 11:15:00,263.12,263.5,263.11,263.3,4597.0,263.12,263.5,263.11,263.3,4597.0
2021-10-28 11:20:00,263.32,263.8,263.28,263.67,4788.0,263.32,263.8,263.28,263.67,4788.0
2021-10-28 11:25:00,263.5,263.64,263.07,263.28,3327.0,263.5,263.64,263.07,263.28,3327.0
2021-10-28 11:30:00,263.43,263.74,263.33,263.39,2014.0,263.43,263.74,263.33,263.39,2014.0
2021-10-28 11:35:00,263.4,263.4,262.88,262.88,3263.0,263.4,263.4,262.88,262.88,3263.0
2021-10-28 11:40:00,262.91,263.17,262.67,262.82,2274.0,262.91,263.17,262.67,262.82,2274.0
2021-10-28 11:45:00,262.88,262.88,262.21,262.21,3040.0,262.88,262.88,262.21,262.21,3040.0
2021-10-28 11:50:00,262.21,262.71,262.21,262.55,3740.0,262.21,262.71,262.21,262.55,3740.0
2021-10-28 11:55:00,262.56,262.73,262.16,262.16,4449.0,262.56,262.73,262.16,262.16,4449.0
2021-10-28 12:00:00,262.26,262.62,262.26,262.6,1900.0,262.26,262.62,262.26,262.6,1900.0
2021-10-28 12:05:00,262.67,262.88,262.47,262.88,5100.0,262.67,262.88,262.47,262.88,5100.0
2021-10-28 12:10:00,262.79,262.9,262.69,262.81,4756.0,262.79,262.9,262.69,262.81,4756.0
2021-10-28 12:15:00,262.94,263.27,262.8,262.8,1910.0,262.94,263.27,262.8,262.8,1910.0
2021-10-28 12:20:00,262.93,263.2,262.89,263.09,4692.0,262.93,263.2,262.89,263.09,4692.0
2021-10-28 12:25:00,263.2,263.7,262.84,263.59,19107.0,263.2,263.7,262.84,263.59,19107.0
2021-10-28 12:30:00,263.64,264.42,263.61,264.39,13900.0,263.64,264.42,263.61,264.39,13900.0
2021-10-28 12:35:00,264.36,265.03,264.31,264.64,10971.0,264.36,265.03,264.31,264.64,10971.0
2021-10-28 12:40:00,264.5,265.01,264.3,264.87,3500.0,264.5,265.01,264.3,264.87,3500.0
2021-10-28 12:45:00,264.87,265.1,264.87,264.87,1700.0,264.87,265.1,264.87,264.87,1700.0
2021-10-28 12:50:00,264.96,265.57,264.96,265.38,4615.0,264.96,265.57,264.96,265.38,4615.0
2021-10-28 12:55:00,265.32,265.32,264.76,264.76,2100.0,265.32,265.32,264.76,264.76,2100.0
2021-10-28 13:00:00,264.91,265.22,264.76,264.95,3126.0,264.91,265.22,264.76,264.95,3126.0
2021-10-28 13:05:00,264.99,265.35,264.99,265.25,2512.0,264.99,265.35,264.99,265.25,2512.0
2021-10-28 13:10:00,265.24,265.34,265.03,265.31,3531.0,265.24,265.34,265.03,265.31,3531.0
2021-10-28 13:15:00,265.25,265.45,265.17,265.43,3356.0,265.25,265.45,265.17,265.43,3356.0
2021-10-28 13:20:00,265.48,265.53,264.91,264.92,3199.0,265.48,265.53,264.91,264.92,3199.0
2021-10-28 13:25:00,265.0,265.45,264.94,265.44,4800.0,265.0,265.45,264.94,265.44,4800.0
2021-10-28 13:30:00,265.45,265.57,265.31,265.43,5533.0,265.45,265.57,265.31,265.43,5533.0
2021-10-28 13:35:00,265.4,265.55,265.12,265.55,2827.0,265.4,265.55,265.12,265.55,2827.0
2021-10-28 13:40:00,265.53,265.57,265.35,265.47,2103.0,265.53,265.57,265.35,265.47,2103.0
2021-10-28 13:45:00,265.57,266.15,265.54,265.78,19036.0,265.57,266.15,265.54,265.78,19036.0
2021-10-28 13:50:00,265.85,266.27,265.6,265.6,10012.0,265.85,266.27,265.6,265.6,10012.0
2021-10-28 13:55:00,265.67,265.73,265.33,265.66,4124.0,265.67,265.73,265.33,265.66,4124.0
2021-10-28 14:00:00,265.73,266.06,265.64,265.71,7961.0,265.73,266.06,265.64,265.71,7961.0
2021-10-28 14:05:00,265.93,266.0,265.62,265.62,1425.0,265.93,266.0,265.62,265.62,1425.0
2021-10-28 14:10:00,265.68,265.82,265.62,265.76,1810.0,265.68,265.82,265.62,265.76,1810.0
2021-10-28 14:15:00,265.78,265.78,265.17,265.25,5166.0,265.78,265.78,265.17,265.25,5166.0
2021-10-28 14:20:00,265.19,265.2,264.73,264.73,2874.0,265.19,265.2,264.73,264.73,2874.0
2021-10-28 14:25:00,264.55,264.65,263.88,263.99,9526.0,264.55,264.65,263.88,263.99,9526.0
2021-10-28 14:30:00,263.98,264.4,263.73,264.28,5787.0,263.98,264.4,263.73,264.28,5787.0
2021-10-28 14:35:00,264.11,264.2,263.61,263.62,4100.0,264.11,264.2,263.61,263.62,4100.0
2021-10-28 14:40:00,263.68,263.99,263.39,263.81,7970.0,263.68,263.99,263.39,263.81,7970.0
2021-10-28 14:45:00,263.78,264.16,263.78,263.88,4803.0,263.78,264.16,263.78,263.88,4803.0
2021-10-28 14:50:00,263.88,264.05,263.84,264.05,4200.0,263.88,264.05,263.84,264.05,4200.0
2021-10-28 14:55:00,263.99,264.09,263.9,263.95,1450.0,263.99,264.09,263.9,263.95,1450.0
2021-10-28 15:00:00,263.96,263.97,263.7,263.78,4131.0,263.96,263.97,263.7,263.78,4131.0
2021-10-28 15:05:00,263.76,263.82,263.69,263.77,2000.0,263.76,263.82,263.69,263.77,2000.0
2021-10-28 15:10:00,263.82,263.99,263.46,263.6,2786.0,263.82,263.99,263.46,263.6,2786.0
2021-10-28 15:15:00,263.6,263.68,263.33,263.46,4575.0,263.6,263.68,263.33,263.46,4575.0
2021-10-28 15:20:00,263.46,264.15,263.38,264.15,17721.0,263.46,264.15,263.38,264.15,17721.0
2021-10-28 15:25:00,264.15,264.23,263.88,264.05,13191.0,264.15,264.23,263.88,264.05,13191.0
2021-10-28 15:30:00,263.9,264.12,263.78,264.0,3727.0,263.9,264.12,263.78,264.0,3727.0
2021-10-28 15:35:00,264.21,264.53,264.07,264.2,7983.0,264.21,264.53,264.07,264.2,7983.0
2021-10-28 15:40:00,264.25,264.34,264.13,264.32,5896.0,264.25,264.34,264.13,264.32,5896.0
2021-10-28 15:45:00,264.28,264.54,264.2,264.46,5550.0,264.28,264.54,264.2,264.46,5550.0
2021-10-28 15:50:00,264.44,266.5,264.44,265.59,36385.0,264.44,266.5,264.44,265.59,36385.0
2021-10-28 15:55:00,265.65,265.65,264.77,264.88,74382.0,265.65,265.65,264.77,264.88,74382.0
2021-10-29 09:30:00,264.46,264.63,262.95,262.97,13903.0,264.46,264.63,262.95,262.97,13903.0
2021-10-29 09:35:00,263.25,263.26,262.09,262.25,2479.0,263.25,263.26,262.09,262.25,2479.0
2021-10-29 09:40:00,262.93,263.37,262.02,262.26,8093.0,262.93,263.37,262.02,262.26,8093.0
2021-10-29 09:45:00,262.15,263.49,262.14,263.49,4350.0,262.15,263.49,262.14,263.49,4350.0
2021-10-29 09:50:00,263.77,264.71,263.58,264.52,8311.0,263.77,264.71,263.58,264.52,8311.0
2021-10-29 09:55:00,264.75,264.99,264.15,264.15,3012.0,264.75,264.99,264.15,264.15,3012.0
2021-10-29 10:00:00,263.89,264.27,263.76,264.12,3440.0,263.89,264.27,263.76,264.12,3440.0
2021-10-29 10:05:00,264.0,265.25,264.0,264.91,4485.0,264.0,265.25,264.0,264.91,4485.0
2021-10-29 10:10:00,265.17,265.9,265.17,265.89,1760.0,265.17,265.9,265.17,265.89,1760.0
2021-10-29 10:15:00,265.89,265.89,264.88,264.88,3544.0,265.89,265.89,264.88,264.88,3544.0
2021-10-29 10:20:00,264.69,265.05,264.64,265.04,5397.0,264.69,265.05,264.64,265.04,5397.0
2021-10-29 10:25:00,264.93,264.93,264.52,264.63,1900.0,264.93,264.93,264.52,264.63,1900.0
2021-10-29 10:30:00,264.49,264.8,264.46,264.64,2605.0,264.49,264.8,264.46,264.64,2605.0
2021-10-29 10:35:00,264.71,265.06,264.7,264.94,1200.0,264.71,265.06,264.7,264.94,1200.0
2021-10-29 10:40:00,265.08,265.3,265.07,265.29,1199.0,265.08,265.3,265.07,265.29,1199.0
2021-10-29 10:45:00,265.29,265.54,265.1,265.29,2601.0,265.29,265.54,265.1,265.29,2601.0
2021-10-29 10:50:00,265.43,265.43,264.85,265.03,1500.0,265.43,265.43,264.85,265.03,1500.0
2021-10-29 10:55:00,265.32,265.92,265.32,265.86,1000.0,265.32,265.92,265.32,265.86,1000.0
2021-10-29 11:00:00,265.83,266.08,265.5,265.5,3000.0,265.83,266.08,265.5,265.5,3000.0
2021-10-29 11:05:00,265.44,265.81,265.44,265.74,1805.0,265.44,265.81,265.44,265.74,1805.0
2021-10-29 11:10:00,265.81,265.84,265.13,265.48,4188.0,265.81,265.84,265.13,265.48,4188.0
2021-10-29 11:15:00,265.46,265.64,265.4,265.6,1128.0,265.46,265.64,265.4,265.6,1128.0
2021-10-29 11:20:00,265.47,265.63,265.28,265.39,3101.0,265.47,265.63,265.28,265.39,3101.0
2021-10-29 11:25:00,265.5,265.63,264.91,264.92,2284.0,265.5,265.63,264.91,264.92,2284.0
2021-10-29 11:30:00,264.91,265.0,264.59,265.0,4356.0,264.91,265.0,264.59,265.0,4356.0
2021-10-29 11:35:00,264.75,264.75,263.83,263.85,5256.0,264.75,264.75,263.83,263.85,5256.0
2021-10-29 11:40:00,263.94,264.1,263.94,264.06,1317.0,263.94,264.1,263.94,264.06,1317.0
2021-10-29 11:45:00,264.06,264.39,264.06,264.32,1839.0,264.06,264.39,264.06,264.32,1839.0
2021-10-29 11:50:00,264.28,264.34,264.01,264.28,2779.0,264.28,264.34,264.01,264.28,2779.0
2021-10-29 11:55:00,264.35,264.35,263.68,264.05,2925.0,264.35,264.35,263.68,264.05,2925.0
2021-10-29 12:00:00,264.06,264.14,263.93,264.13,1412.0,264.06,264.14,263.93,264.13,1412.0
2021-10-29 12:05:00,264.02,264.1,263.83,264.1,3412.0,264.02,264.1,263.83,264.1,3412.0
2021-10-29 12:10:00,264.27,264.42,264.05,264.05,2202.0,264.27,264.42,264.05,264.05,2202.0
2021-10-29 12:15:00,264.07,264.14,263.9,263.98,3786.0,264.07,264.14,263.9,263.98,3786.0
2021-10-29 12:20:00,264.07,264.29,263.92,264.2,2969.0,264.07,264.29,263.92,264.2,2969.0
2021-10-29 12:25:00,264.39,264.81,264.39,264.81,1830.0,264.39,264.81,264.39,264.81,1830.0
2021-10-29 12:30:00,264.87,265.09,264.83,265.09,1631.0,264.87,265.09,264.83,265.09,1631.0
2021-10-29 12:35:00,265.02,265.13,265.02,265.13,1325.0,265.02,265.13,265.02,265.13,1325.0
2021-10-29 12:40:00,265.12,265.31,265.06,265.25,1856.0,265.12,265.31,265.06,265.25,1856.0
2021-10-29 12:45:00,265.14,265.15,264.36,264.44,3135.0,265.14,265.15,264.36,264.44,3135.0
2021-10-29 12:50:00,264.24,264.34,264.15,264.25,1300.0,264.24,264.34,264.15,264.25,1300.0
2021-10-29 12:55:00,264.28,264.37,264.18,264.35,5266.0,264.28,264.37,264.18,264.35,5266.0
2021-10-29 13:00:00,264.34,264.34,263.98,264.02,3763.0,264.34,264.34,263.98,264.02,3763.0
2021-10-29 13:05:00,263.84,264.35,263.83,264.35,5766.0,263.84,264.35,263.83,264.35,5766.0
2021-10-29 13:10:00,264.35,264.56,264.27,264.41,3764.0,264.35,264.56,264.27,264.41,3764.0
2021-10-29 13:15:00,264.41,264.74,264.32,264.74,1500.0,264.41,264.74,264.32,264.74,1500.0
2021-10-29 13:20:00,264.78,265.25,264.78,265.25,2467.0,264.78,265.25,264.78,265.25,2467.0
2021-10-29 13:25:00,265.22,265.42,265.1,265.15,2482.0,265.22,265.42,265.1,265.15,2482.0
2021-10-29 13:30:00,265.12,265.13,264.82,265.0,2500.0,265.12,265.13,264.82,265.0,2500.0
2021-10-29 13:35:00,264.99,265.03,264.87,265.03,1629.0,264.99,265.03,264.87,265.03,1629.0
2021-10-29 13:40:00,265.0,265.13,264.85,264.95,2908.0,265.0,265.13,264.85,264.95,2908.0
2021-10-29 13:45:00,265.09,265.09,264.76,264.86,2655.0,265.09,265.09,264.76,264.86,2655.0
2021-10-29 13:50:00,264.93,264.93,264.6,264.81,6428.0,264.93,264.93,264.6,264.81,6428.0
2021-10-29 13:55:00,264.98,264.98,264.81,264.81,1305.0,264.98,264.98,264.81,264.81,1305.0
2021-10-29 14:00:00,264.81,264.84,264.1,264.1,5117.0,264.81,264.84,264.1,264.1,5117.0
2021-10-29 14:05:00,264.21,264.21,263.97,264.06,909.0,264.21,264.21,263.97,264.06,909.0
2021-10-29 14:10:00,263.94,264.21,263.94,264.13,2535.0,263.94,264.21,263.94,264.13,2535.0
2021-10-29 14:15:00,264.14,264.4,264.14,264.4,2389.0,264.14,264.4,264.14,264.4,2389.0
2021-10-29 14:20:00,264.38,264.57,264.31,264.31,1400.0,264.38,264.57,264.31,264.31,1400.0
2021-10-29 14:25:00,264.35,264.49,264.17,264.17,2952.0,264.35,264.49,264.17,264.17,2952.0
2021-10-29 14:30:00,264.3,264.59,264.27,264.54,7280.0,264.3,264.59,264.27,264.54,7280.0
2021-10-29 14:35:00,264.54,264.54,264.12,264.3,14700.0,264.54,264.54,264.12,264.3,14700.0
2021-10-29 14:40:00,264.19,264.77,264.19,264.77,16311.0,264.19,264.77,264.19,264.77,16311.0
2021-10-29 14:45:00,264.88,265.12,264.74,265.12,1771.0,264.88,265.12,264.74,265.12,1771.0
2021-10-29 14:50:00,265.21,265.21,264.95,265.13,1300.0,265.21,265.21,264.95,265.13,1300.0
2021-10-29 14:55:00,265.11,265.38,265.06,265.31,3600.0,265.11,265.38,265.06,265.31,3600.0
2021-10-29 15:00:00,265.26,265.42,265.18,265.24,2800.0,265.26,265.42,265.18,265.24,2800.0
2021-10-29 15:05:00,265.15,265.3,264.91,265.07,4550.0,265.15,265.3,264.91,265.07,4550.0
2021-10-29 15:10:00,265.21,265.58,265.21,265.58,2884.0,265.21,265.58,265.21,265.58,2884.0
2021-10-29 15:15:00,265.59,265.59,264.95,264.99,4130.0,265.59,265.59,264.95,264.99,4130.0
2021-10-29 15:20:00,265.14,265.49,265.14,265.36,7236.0,265.14,265.49,265.14,265.36,7236.0
2021-10-29 15:25:00,265.39,265.84,265.32,265.39,5812.0,265.39,265.84,265.32,265.39,5812.0
2021-10-29 15:30:00,265.47,265.69,265.34,265.61,7135.0,265.47,265.69,265.34,265.61,7135.0
2021-10-29 15:35:00,265.65,266.04,265.59,265.95,8645.0,265.65,266.04,265.59,265.95,8645.0
2021-10-29 15:40:00,266.02,266.76,266.02,266.65,11805.0,266.02,266.76,266.02,266.65,11805.0
2021-10-29 15:45:00,266.64,266.82,266.51,266.6,16500.0,266.64,266.82,266.51,266.6,16500.0
2021-10-29 15:50:00,266.65,268.32,266.45,267.56,43156.0,266.65,268.32,266.45,267.56,43156.0
2021-10-29 15:55:00,267.56,267.58,266.63,266.83,46638.0,267.56,267.58,266.63,266.83,46638.0
2021-11-01 09:30:00,266.15,267.68,265.5,267.68,10952.0,266.15,267.68,265.5,267.68,10952.0
2021-11-01 09:35:00,267.63,267.63,267.18,267.57,1739.0,267.63,267.63,267.18,267.57,1739.0
2021-11-01 09:40:00,267.45,269.48,267.43,269.14,8218.0,267.45,269.48,267.43,269.14,8218.0
2021-11-01 09:45:00,269.09,269.29,268.81,269.13,3672.0,269.09,269.29,268.81,269.13,3672.0
2021-11-01 09:50:00,268.65,269.48,268.65,269.47,3550.0,268.65,269.48,268.65,269.47,3550.0
2021-11-01 09:55:00,269.28,270.98,269.17,270.86,12057.0,269.28,270.98,269.17,270.86,12057.0
2021-11-01 10:00:00,270.61,271.35,270.14,270.69,14422.0,270.61,271.35,270.14,270.69,14422.0
2021-11-01 10:05:00,271.13,271.23,270.59,270.93,4250.0,271.13,271.23,270.59,270.93,4250.0
2021-11-01 10:10:00,270.74,271.06,270.67,270.93,5759.0,270.74,271.06,270.67,270.93,5759.0
2021-11-01 10:15:00,270.87,272.27,270.8,272.16,8736.0,270.87,272.27,270.8,272.16,8736.0
2021-11-01 10:20:00,272.05,272.05,271.07,271.25,4723.0,272.05,272.05,271.07,271.25,4723.0
2021-11-01 10:25:00,271.4,271.78,270.76,271.21,5525.0,271.4,271.78,270.76,271.21,5525.0
2021-11-01 10:30:00,271.59,271.59,271.13,271.4,1812.0,271.59,271.59,271.13,271.4,1812.0
2021-11-01 10:35:00,271.31,271.5,270.8,271.13,3121.0,271.31,271.5,270.8,271.13,3121.0
2021-11-01 10:40:00,271.25,272.0,271.25,271.93,4500.0,271.25,272.0,271.25,271.93,4500.0
2021-11-01 10:45:00,271.89,272.45,271.35,271.65,13032.0,271.89,272.45,271.35,271.65,13032.0
2021-11-01 10:50:00,271.99,272.64,271.64,272.63,7586.0,271.99,272.64,271.64,272.63,7586.0
2021-11-01 10:55:00,272.6,273.88,272.58,273.8,11700.0,272.6,273.88,272.58,273.8,11700.0
2021-11-01 11:00:00,273.79,274.23,273.68,274.02,11947.0,273.79,274.23,273.68,274.02,11947.0
2021-11-01 11:05:00,274.04,274.2,273.82,274.02,8237.0,274.04,274.2,273.82,274.02,8237.0
2021-11-01 11:10:00,274.13,274.42,273.76,273.76,4660.0,274.13,274.42,273.76,273.76,4660.0
2021-11-01 11:15:00,273.95,274.02,273.48,273.61,4798.0,273.95,274.02,273.48,273.61,4798.0
2021-11-01 11:20:00,273.55,274.62,273.28,274.62,13605.0,273.55,274.62,273.28,274.62,13605.0
2021-11-01 11:25:00,274.66,274.75,274.28,274.41,9888.0,274.66,274.75,274.28,274.41,9888.0
2021-11-01 11:30:00,274.44,274.45,273.8,273.87,2333.0,274.44,274.45,273.8,273.87,2333.0
2021-11-01 11:35:00,273.45,273.47,272.74,272.74,4742.0,273.45,273.47,272.74,272.74,4742.0
2021-11-01 11:40:00,272.88,273.22,272.43,272.43,4244.0,272.88,273.22,272.43,272.43,4244.0
2021-11-01 11:45:00,272.47,272.91,272.46,272.67,3564.0,272.47,272.91,272.46,272.67,3564.0
2021-11-01 11:50:00,272.88,273.1,272.77,272.98,3103.0,272.88,273.1,272.77,272.98,3103.0
2021-11-01 11:55:00,272.98,272.98,272.18,272.65,3821.0,272.98,272.98,272.18,272.65,3821.0
2021-11-01 12:00:00,272.66,272.9,272.4,272.51,2542.0,272.66,272.9,272.4,272.51,2542.0
2021-11-01 12:05:00,272.6,272.68,272.07,272.11,5211.0,272.6,272.68,272.07,272.11,5211.0
2021-11-01 12:10:00,272.15,272.44,272.02,272.15,2349.0,272.15,272.44,272.02,272.15,2349.0
2021-11-01 12:15:00,272.29,272.6,272.29,272.36,2700.0,272.29,272.6,272.29,272.36,2700.0
2021-11-01 12:20:00,272.46,272.7,272.45,272.67,3717.0,272.46,272.7,272.45,272.67,3717.0
2021-11-01 12:25:00,272.5,272.52,271.89,272.14,5836.0,272.5,272.52,271.89,272.14,5836.0
2021-11-01 12:30:00,272.24,272.51,271.87,272.4,4823.0,272.24,272.51,271.87,272.4,4823.0
2021-11-01 12:35:00,272.32,272.49,271.8,272.21,5466.0,272.32,272.49,271.8,272.21,5466.0
2021-11-01 12:40:00,272.15,272.83,272.06,272.79,6083.0,272.15,272.83,272.06,272.79,6083.0
2021-11-01 12:45:00,272.66,272.66,272.17,272.26,2864.0,272.66,272.66,272.17,272.26,2864.0
2021-11-01 12:50:00,272.18,272.48,272.17,272.48,5415.0,272.18,272.48,272.17,272.48,5415.0
2021-11-01 12:55:00,272.66,272.83,272.33,272.33,3200.0,272.66,272.83,272.33,272.33,3200.0
2021-11-01 13:00:00,272.22,272.41,271.98,272.38,2100.0,272.22,272.41,271.98,272.38,2100.0
2021-11-01 13:05:00,272.33,272.37,271.9,272.26,2058.0,272.33,272.37,271.9,272.26,2058.0
2021-11-01 13:10:00,272.22,272.32,272.22,272.32,700.0,272.22,272.32,272.22,272.32,700.0
2021-11-01 13:15:00,272.26,272.33,272.02,272.14,3515.0,272.26,272.33,272.02,272.14,3515.0
2021-11-01 13:20:00,272.24,272.3,271.64,271.86,3340.0,272.24,272.3,271.64,271.86,3340.0
2021-11-01 13:25:00,271.72,272.06,271.63,271.94,3340.0,271.72,272.06,271.63,271.94,3340.0
2021-11-01 13:30:00,272.07,272.72,271.98,272.15,5442.0,272.07,272.72,271.98,272.15,5442.0
2021-11-01 13:35:00,272.02,272.02,271.71,271.92,1628.0,272.02,272.02,271.71,271.92,1628.0
2021-11-01 13:40:00,271.89,271.99,271.24,271.25,5589.0,271.89,271.99,271.24,271.25,5589.0
2021-11-01 13:45:00,271.3,271.38,270.81,270.99,5412.0,271.3,271.38,270.81,270.99,5412.0
2021-11-01 13:50:00,270.99,271.12,270.69,271.12,3174.0,270.99,271.12,270.69,271.12,3174.0
2021-11-01 13:55:00,271.12,271.25,270.85,270.88,9318.0,271.12,271.25,270.85,270.88,9318.0
2021-11-01 14:00:00,270.89,270.95,270.53,270.54,2730.0,270.89,270.95,270.53,270.54,2730.0
2021-11-01 14:05:00,270.44,270.44,270.0,270.13,1153.0,270.44,270.44,270.0,270.13,1153.0
2021-11-01 14:10:00,270.16,270.38,270.16,270.25,2324.0,270.16,270.38,270.16,270.25,2324.0
2021-11-01 14:15:00,270.2,270.58,270.19,270.19,3500.0,270.2,270.58,270.19,270.19,3500.0
2021-11-01 14:20:00,270.2,270.46,270.14,270.31,1300.0,270.2,270.46,270.14,270.31,1300.0
2021-11-01 14:25:00,270.44,270.45,270.23,270.43,2028.0,270.44,270.45,270.23,270.43,2028.0
2021-11-01 14:30:00,270.55,270.88,270.55,270.88,4478.0,270.55,270.88,270.55,270.88,4478.0
2021-11-01 14:35:00,270.87,271.47,270.87,271.47,22820.0,270.87,271.47,270.87,271.47,22820.0
2021-11-01 14:40:00,271.47,271.84,271.36,271.7,8253.0,271.47,271.84,271.36,271.7,8253.0
2021-11-01 14:45:00,271.84,272.01,271.33,271.64,6582.0,271.84,272.01,271.33,271.64,6582.0
2021-11-01 14:50:00,271.47,271.65,271.21,271.25,2654.0,271.47,271.65,271.21,271.25,2654.0
2021-11-01 14:55:00,271.31,271.51,271.27,271.35,3337.0,271.31,271.51,271.27,271.35,3337.0
2021-11-01 15:00:00,271.48,271.48,271.0,271.4,4893.0,271.48,271.48,271.0,271.4,4893.0
2021-11-01 15:05:00,271.44,271.52,271.24,271.4,10808.0,271.44,271.52,271.24,271.4,10808.0
2021-11-01 15:10:00,271.36,271.37,271.06,271.32,5557.0,271.36,271.37,271.06,271.32,5557.0
2021-11-01 15:15:00,271.27,271.31,271.13,271.13,2300.0,271.27,271.31,271.13,271.13,2300.0
2021-11-01 15:20:00,271.11,271.15,270.61,270.87,4615.0,271.11,271.15,270.61,270.87,4615.0
2021-11-01 15:25:00,270.74,271.12,270.74,271.01,5510.0,270.74,271.12,270.74,271.01,5510.0
2021-11-01 15:30:00,271.19,271.51,271.13,271.44,14633.0,271.19,271.51,271.13,271.44,14633.0
2021-11-01 15:35:00,271.38,271.52,271.18,271.32,11880.0,271.38,271.52,271.18,271.32,11880.0
2021-11-01 15:40:00,271.29,271.58,271.28,271.39,15244.0,271.29,271.58,271.28,271.39,15244.0
2021-11-01 15:45:00,271.44,271.6,271.21,271.43,21865.0,271.44,271.6,271.21,271.43,21865.0
2021-11-01 15:50:00,271.51,271.99,271.44,271.87,35046.0,271.51,271.99,271.44,271.87,35046.0
2021-11-01 15:55:00,271.8,272.21,271.54,272.12,48052.0,271.8,272.21,271.54,272.12,48052.0
2021-11-02 09:30:00,272.27,272.27,270.1,270.1,11060.0,272.27,272.27,270.1,270.1,11060.0
2021-11-02 09:35:00,270.03,270.03,268.11,268.53,3706.0,270.03,270.03,268.11,268.53,3706.0
2021-11-02 09:40:00,268.42,268.42,267.39,268.25,6015.0,268.42,268.42,267.39,268.25,6015.0
2021-11-02 09:45:00,268.04,268.68,267.55,267.55,9834.0,268.04,268.68,267.55,267.55,9834.0
2021-11-02 09:50:00,267.5,268.12,267.13,268.12,19357.0,267.5,268.12,267.13,268.12,19357.0
2021-11-02 09:55:00,268.43,268.8,268.12,268.26,5259.0,268.43,268.8,268.12,268.26,5259.0
2021-11-02 10:00:00,268.47,269.74,268.47,269.1,8283.0,268.47,269.74,268.47,269.1,8283.0
2021-11-02 10:05:00,269.15,269.44,268.97,268.97,4468.0,269.15,269.44,268.97,268.97,4468.0
2021-11-02 10:10:00,269.14,270.19,269.05,270.19,5572.0,269.14,270.19,269.05,270.19,5572.0
2021-11-02 10:15:00,270.26,270.26,268.64,268.64,3460.0,270.26,270.26,268.64,268.64,3460.0
2021-11-02 10:20:00,268.9,269.53,268.79,269.48,4160.0,268.9,269.53,268.79,269.48,4160.0
2021-11-02 10:25:00,269.32,269.46,268.27,268.31,2768.0,269.32,269.46,268.27,268.31,2768.0
2021-11-02 10:30:00,268.59,268.59,268.0,268.45,2575.0,268.59,268.59,268.0,268.45,2575.0
2021-11-02 10:35:00,268.33,268.33,267.8,267.8,2972.0,268.33,268.33,267.8,267.8,2972.0
2021-11-02 10:40:00,267.72,267.74,266.0,266.06,16755.0,267.72,267.74,266.0,266.06,16755.0
2021-11-02 10:45:00,265.95,268.2,265.95,268.2,12290.0,265.95,268.2,265.95,268.2,12290.0
2021-11-02 10:50:00,268.26,268.26,267.05,267.05,1900.0,268.26,268.26,267.05,267.05,1900.0
2021-11-02 10:55:00,267.13,267.76,267.12,267.6,5685.0,267.13,267.76,267.12,267.6,5685.0
2021-11-02 11:00:00,267.73,267.94,267.39,267.47,2500.0,267.73,267.94,267.39,267.47,2500.0
2021-11-02 11:05:00,267.27,267.39,266.84,266.9,3785.0,267.27,267.39,266.84,266.9,3785.0
2021-11-02 11:10:00,266.94,267.4,266.94,267.4,2400.0,266.94,267.4,266.94,267.4,2400.0
2021-11-02 11:15:00,267.41,267.51,267.23,267.46,5173.0,267.41,267.51,267.23,267.46,5173.0
2021-11-02 11:20:00,267.45,267.45,267.17,267.43,1502.0,267.45,267.45,267.17,267.43,1502.0
2021-11-02 11:25:00,267.41,268.12,267.31,267.97,6369.0,267.41,268.12,267.31,267.97,6369.0
2021-11-02 11:30:00,268.12,268.65,268.09,268.56,5918.0,268.12,268.65,268.09,268.56,5918.0
2021-11-02 11:35:00,268.49,268.8,267.91,267.92,2537.0,268.49,268.8,267.91,267.92,2537.0
2021-11-02 11:40:00,268.03,268.49,267.86,268.49,1950.0,268.03,268.49,267.86,268.49,1950.0
2021-11-02 11:45:00,268.53,268.53,267.86,268.0,2200.0,268.53,268.53,267.86,268.0,2200.0
2021-11-02 11:50:00,267.81,267.89,267.55,267.74,2623.0,267.81,267.89,267.55,267.74,2623.0
2021-11-02 11:55:00,267.64,267.78,267.44,267.44,2594.0,267.64,267.78,267.44,267.44,2594.0
2021-11-02 12:00:00,267.59,267.59,267.15,267.15,592.0,267.59,267.59,267.15,267.15,592.0
2021-11-02 12:05:00,267.19,267.19,266.63,266.65,2308.0,267.19,267.19,266.63,266.65,2308.0
2021-11-02 12:10:00,266.73,266.8,266.45,266.46,2668.0,266.73,266.8,266.45,266.46,2668.0
2021-11-02 12:15:00,266.59,266.69,266.49,266.49,1300.0,266.59,266.69,266.49,266.49,1300.0
2021-11-02 12:20:00,266.55,266.55,266.32,266.36,966.0,266.55,266.55,266.32,266.36,966.0
2021-11-02 12:25:00,266.33,266.33,265.78,265.95,7397.0,266.33,266.33,265.78,265.95,7397.0
2021-11-02 12:30:00,266.03,266.25,265.98,266.06,2677.0,266.03,266.25,265.98,266.06,2677.0
2021-11-02 12:35:00,266.07,266.22,265.61,266.18,3700.0,266.07,266.22,265.61,266.18,3700.0
2021-11-02 12:40:00,266.16,267.05,266.09,266.36,9353.0,266.16,267.05,266.09,266.36,9353.0
2021-11-02 12:45:00,266.25,266.38,265.76,265.88,3722.0,266.25,266.38,265.76,265.88,3722.0
2021-11-02 12:50:00,265.87,265.87,265.44,265.63,7590.0,265.87,265.87,265.44,265.63,7590.0
2021-11-02 12:55:00,265.63,265.83,265.55,265.82,3614.0,265.63,265.83,265.55,265.82,3614.0
2021-11-02 13:00:00,265.59,265.87,265.57,265.7,12517.0,265.59,265.87,265.57,265.7,12517.0
2021-11-02 13:05:00,265.78,266.26,265.77,266.26,5402.0,265.78,266.26,265.77,266.26,5402.0
2021-11-02 13:10:00,266.17,266.26,265.83,265.99,3379.0,266.17,266.26,265.83,265.99,3379.0
2021-11-02 13:15:00,265.83,266.16,265.83,266.07,4379.0,265.83,266.16,265.83,266.07,4379.0
2021-11-02 13:20:00,265.92,265.96,265.52,265.65,3732.0,265.92,265.96,265.52,265.65,3732.0
2021-11-02 13:25:00,265.79,265.82,265.63,265.81,2300.0,265.79,265.82,265.63,265.81,2300.0
2021-11-02 13:30:00,265.82,265.92,265.3,265.3,7292.0,265.82,265.92,265.3,265.3,7292.0
2021-11-02 13:35:00,265.3,265.39,265.15,265.35,6620.0,265.3,265.39,265.15,265.35,6620.0
2021-11-02 13:40:00,265.42,265.45,265.3,265.37,5107.0,265.42,265.45,265.3,265.37,5107.0
2021-11-02 13:45:00,265.37,265.37,265.06,265.12,2019.0,265.37,265.37,265.06,265.12,2019.0
2021-11-02 13:50:00,265.02,265.02,264.58,264.75,7225.0,265.02,265.02,264.58,264.75,7225.0
2021-11-02 13:55:00,264.7,265.32,264.7,265.32,2946.0,264.7,265.32,264.7,265.32,2946.0
2021-11-02 14:00:00,265.6,266.34,265.46,265.64,7320.0,265.6,266.34,265.46,265.64,7320.0
2021-11-02 14:05:00,265.53,265.81,265.43,265.67,3143.0,265.53,265.81,265.43,265.67,3143.0
2021-11-02 14:10:00,265.99,266.03,265.97,265.98,756.0,265.99,266.03,265.97,265.98,756.0
2021-11-02 14:15:00,266.09,266.49,265.98,266.33,8438.0,266.09,266.49,265.98,266.33,8438.0
2021-11-02 14:20:00,266.43,266.43,266.05,266.05,1878.0,266.43,266.43,266.05,266.05,1878.0
2021-11-02 14:25:00,265.9,266.28,265.9,266.14,1721.0,265.9,266.28,265.9,266.14,1721.0
2021-11-02 14:30:00,266.06,267.31,266.06,266.83,29966.0,266.06,267.31,266.06,266.83,29966.0
2021-11-02 14:35:00,266.83,274.14,265.99,271.95,133064.0,266.83,274.14,265.99,271.95,133064.0
2021-11-02 14:40:00,272.0,274.5,271.06,271.73,96061.0,272.0,274.5,271.06,271.73,96061.0
2021-11-02 14:45:00,271.6,272.79,270.71,272.19,28409.0,271.6,272.79,270.71,272.19,28409.0
2021-11-02 14:50:00,272.34,272.5,269.42,270.59,47108.0,272.34,272.5,269.42,270.59,47108.0
2021-11-02 14:55:00,270.59,270.93,270.39,270.68,17933.0,270.59,270.93,270.39,270.68,17933.0
2021-11-02 15:00:00,270.59,271.32,270.59,270.97,10057.0,270.59,271.32,270.59,270.97,10057.0
2021-11-02 15:05:00,270.91,271.05,269.6,269.98,22547.0,270.91,271.05,269.6,269.98,22547.0
2021-11-02 15:10:00,269.84,270.56,269.06,269.56,18942.0,269.84,270.56,269.06,269.56,18942.0
2021-11-02 15:15:00,269.51,270.59,269.31,270.41,23402.0,269.51,270.59,269.31,270.41,23402.0
2021-11-02 15:20:00,270.55,271.84,270.52,271.71,13595.0,270.55,271.84,270.52,271.71,13595.0
2021-11-02 15:25:00,271.62,272.0,271.08,271.22,22811.0,271.62,272.0,271.08,271.22,22811.0
2021-11-02 15:30:00,271.26,271.8,271.14,271.79,34407.0,271.26,271.8,271.14,271.79,34407.0
2021-11-02 15:35:00,271.69,271.79,271.0,271.12,13445.0,271.69,271.79,271.0,271.12,13445.0
2021-11-02 15:40:00,271.03,271.03,270.09,270.44,9358.0,271.03,271.03,270.09,270.44,9358.0
2021-11-02 15:45:00,270.48,271.18,270.07,270.89,41372.0,270.48,271.18,270.07,270.89,41372.0
2021-11-02 15:50:00,270.92,272.11,270.91,272.05,30857.0,270.92,272.11,270.91,272.05,30857.0
2021-11-02 15:55:00,272.11,272.71,271.91,272.54,106950.0,272.11,272.71,271.91,272.54,106950.0
2021-11-03 09:30:00,271.53,273.49,269.98,271.36,9646.0,271.53,273.49,269.98,271.36,9646.0
2021-11-03 09:35:00,271.1,272.2,271.03,271.85,3869.0,271.1,272.2,271.03,271.85,3869.0
2021-11-03 09:40:00,272.13,273.44,272.13,273.2,8099.0,272.13,273.44,272.13,273.2,8099.0
2021-11-03 09:45:00,273.01,273.8,272.48,272.9,8769.0,273.01,273.8,272.48,272.9,8769.0
2021-11-03 09:50:00,272.8,273.32,272.56,272.56,5180.0,272.8,273.32,272.56,272.56,5180.0
2021-11-03 09:55:00,272.81,273.93,272.77,273.58,5277.0,272.81,273.93,272.77,273.58,5277.0
2021-11-03 10:00:00,273.33,274.05,273.22,273.96,9450.0,273.33,274.05,273.22,273.96,9450.0
2021-11-03 10:05:00,274.48,274.77,274.21,274.47,5375.0,274.48,274.77,274.21,274.47,5375.0
2021-11-03 10:10:00,274.75,275.34,274.58,274.66,11266.0,274.75,275.34,274.58,274.66,11266.0
2021-11-03 10:15:00,274.97,275.19,274.51,274.94,3182.0,274.97,275.19,274.51,274.94,3182.0
2021-11-03 10:20:00,275.05,276.3,274.85,275.77,9854.0,275.05,276.3,274.85,275.77,9854.0
2021-11-03 10:25:00,275.71,275.9,275.18,275.9,8028.0,275.71,275.9,275.18,275.9,8028.0
2021-11-03 10:30:00,276.0,276.69,275.68,275.82,4711.0,276.0,276.69,275.68,275.82,4711.0
2021-11-03 10:35:00,275.75,276.44,275.41,276.25,3307.0,275.75,276.44,275.41,276.25,3307.0
2021-11-03 10:40:00,276.33,276.65,276.12,276.24,4747.0,276.33,276.65,276.12,276.24,4747.0
2021-11-03 10:45:00,276.22,277.0,275.57,277.0,4430.0,276.22,277.0,275.57,277.0,4430.0
2021-11-03 10:50:00,276.87,277.07,275.89,275.89,4498.0,276.87,277.07,275.89,275.89,4498.0
2021-11-03 10:55:00,276.03,276.41,275.4,275.46,5600.0,276.03,276.41,275.4,275.46,5600.0
2021-11-03 11:00:00,275.34,275.4,274.88,275.04,5804.0,275.34,275.4,274.88,275.04,5804.0
2021-11-03 11:05:00,275.19,276.17,275.18,275.93,1600.0,275.19,276.17,275.18,275.93,1600.0
2021-11-03 11:10:00,276.12,276.27,275.86,275.87,3117.0,276.12,276.27,275.86,275.87,3117.0
2021-11-03 11:15:00,276.0,276.24,275.82,276.13,4400.0,276.0,276.24,275.82,276.13,4400.0
2021-11-03 11:20:00,276.25,277.04,276.25,276.92,5263.0,276.25,277.04,276.25,276.92,5263.0
2021-11-03 11:25:00,276.96,277.1,276.66,276.96,4531.0,276.96,277.1,276.66,276.96,4531.0
2021-11-03 11:30:00,277.08,277.37,277.01,277.31,2817.0,277.08,277.37,277.01,277.31,2817.0
2021-11-03 11:35:00,277.4,277.5,276.7,276.93,4326.0,277.4,277.5,276.7,276.93,4326.0
2021-11-03 11:40:00,277.08,277.26,276.99,277.23,1924.0,277.08,277.26,276.99,277.23,1924.0
2021-11-03 11:45:00,277.4,277.98,277.37,277.97,7402.0,277.4,277.98,277.37,277.97,7402.0
2021-11-03 11:50:00,277.98,277.98,277.54,277.7,1546.0,277.98,277.98,277.54,277.7,1546.0
2021-11-03 11:55:00,277.74,277.9,277.62,277.9,2460.0,277.74,277.9,277.62,277.9,2460.0
2021-11-03 12:00:00,277.88,277.88,277.65,277.68,1600.0,277.88,277.88,277.65,277.68,1600.0
2021-11-03 12:05:00,277.72,278.81,277.57,278.25,14317.0,277.72,278.81,277.57,278.25,14317.0
2021-11-03 12:10:00,278.36,278.72,278.05,278.72,4535.0,278.36,278.72,278.05,278.72,4535.0
2021-11-03 12:15:00,278.65,278.9,278.43,278.88,18524.0,278.65,278.9,278.43,278.88,18524.0
2021-11-03 12:20:00,278.88,279.0,278.43,278.43,6109.0,278.88,279.0,278.43,278.43,6109.0
2021-11-03 12:25:00,278.45,278.9,278.35,278.5,5129.0,278.45,278.9,278.35,278.5,5129.0
2021-11-03 12:30:00,278.59,278.87,278.46,278.7,5336.0,278.59,278.87,278.46,278.7,5336.0
2021-11-03 12:35:00,278.83,278.83,278.42,278.67,5430.0,278.83,278.83,278.42,278.67,5430.0
2021-11-03 12:40:00,278.69,279.01,278.61,278.93,3073.0,278.69,279.01,278.61,278.93,3073.0
2021-11-03 12:45:00,279.12,279.13,278.56,278.76,3700.0,279.12,279.13,278.56,278.76,3700.0
2021-11-03 12:50:00,278.77,278.98,278.77,278.89,4514.0,278.77,278.98,278.77,278.89,4514.0
2021-11-03 12:55:00,278.78,278.8,278.49,278.76,7807.0,278.78,278.8,278.49,278.76,7807.0
2021-11-03 13:00:00,278.81,279.06,278.59,278.59,2034.0,278.81,279.06,278.59,278.59,2034.0
2021-11-03 13:05:00,278.6,278.82,278.44,278.56,7156.0,278.6,278.82,278.44,278.56,7156.0
2021-11-03 13:10:00,278.54,278.58,278.4,278.4,4167.0,278.54,278.58,278.4,278.4,4167.0
2021-11-03 13:15:00,278.47,278.79,278.47,278.79,1851.0,278.47,278.79,278.47,278.79,1851.0
2021-11-03 13:20:00,278.89,279.4,278.89,279.08,2201.0,278.89,279.4,278.89,279.08,2201.0
2021-11-03 13:25:00,278.95,279.77,278.95,279.77,5597.0,278.95,279.77,278.95,279.77,5597.0
2021-11-03 13:30:00,279.81,279.81,278.81,278.81,2263.0,279.81,279.81,278.81,278.81,2263.0
2021-11-03 13:35:00,278.76,278.81,278.46,278.53,3083.0,278.76,278.81,278.46,278.53,3083.0
2021-11-03 13:40:00,278.39,278.56,278.25,278.32,2600.0,278.39,278.56,278.25,278.32,2600.0
2021-11-03 13:45:00,278.22,278.22,277.67,277.67,898.0,278.22,278.22,277.67,277.67,898.0
2021-11-03 13:50:00,277.77,277.77,277.03,277.06,2400.0,277.77,277.77,277.03,277.06,2400.0
2021-11-03 13:55:00,277.1,277.16,276.88,276.97,2268.0,277.1,277.16,276.88,276.97,2268.0
2021-11-03 14:00:00,276.88,278.1,276.69,278.1,7900.0,276.88,278.1,276.69,278.1,7900.0
2021-11-03 14:05:00,278.26,278.27,277.46,277.9,6340.0,278.26,278.27,277.46,277.9,6340.0
2021-11-03 14:10:00,278.03,278.03,277.52,277.64,3861.0,278.03,278.03,277.52,277.64,3861.0
2021-11-03 14:15:00,277.48,277.75,277.48,277.56,2592.0,277.48,277.75,277.48,277.56,2592.0
2021-11-03 14:20:00,277.48,277.7,277.36,277.64,2827.0,277.48,277.7,277.36,277.64,2827.0
2021-11-03 14:25:00,277.46,277.49,277.27,277.41,1200.0,277.46,277.49,277.27,277.41,1200.0
2021-11-03 14:30:00,277.49,277.5,276.86,277.15,1830.0,277.49,277.5,276.86,277.15,1830.0
2021-11-03 14:35:00,277.09,277.17,276.79,277.0,5887.0,277.09,277.17,276.79,277.0,5887.0
2021-11-03 14:40:00,277.15,278.02,277.1,277.81,3877.0,277.15,278.02,277.1,277.81,3877.0
2021-11-03 14:45:00,277.94,278.49,277.86,278.49,1700.0,277.94,278.49,277.86,278.49,1700.0
2021-11-03 14:50:00,278.49,278.52,278.2,278.31,3310.0,278.49,278.52,278.2,278.31,3310.0
2021-11-03 14:55:00,278.37,278.79,278.25,278.28,6200.0,278.37,278.79,278.25,278.28,6200.0
2021-11-03 15:00:00,278.33,278.33,277.35,277.46,2282.0,278.33,278.33,277.35,277.46,2282.0
2021-11-03 15:05:00,277.76,278.14,277.76,278.05,1305.0,277.76,278.14,277.76,278.05,1305.0
2021-11-03 15:10:00,278.13,278.74,277.89,278.13,10654.0,278.13,278.74,277.89,278.13,10654.0
2021-11-03 15:15:00,278.1,278.13,277.82,277.94,3703.0,278.1,278.13,277.82,277.94,3703.0
2021-11-03 15:20:00,277.87,278.18,277.87,278.08,4003.0,277.87,278.18,277.87,278.08,4003.0
2021-11-03 15:25:00,277.87,278.19,277.73,277.89,18500.0,277.87,278.19,277.73,277.89,18500.0
2021-11-03 15:30:00,278.03,278.04,277.51,277.51,10604.0,278.03,278.04,277.51,277.51,10604.0
2021-11-03 15:35:00,277.66,278.02,277.58,277.79,9819.0,277.66,278.02,277.58,277.79,9819.0
2021-11-03 15:40:00,277.87,278.36,277.79,278.36,13289.0,277.87,278.36,277.79,278.36,13289.0
2021-11-03 15:45:00,278.35,278.53,278.07,278.11,15107.0,278.35,278.53,278.07,278.11,15107.0
2021-11-03 15:50:00,278.03,278.96,277.75,278.96,21797.0,278.03,278.96,277.75,278.96,21797.0
2021-11-03 15:55:00,278.9,279.74,278.68,279.65,60810.0,278.9,279.74,278.68,279.65,60810.0
2021-11-04 09:30:00,279.59,279.59,276.61,278.33,11524.0,279.59,279.59,276.61,278.33,11524.0
2021-11-04 09:35:00,278.44,279.05,278.03,278.34,5886.0,278.44,279.05,278.03,278.34,5886.0
2021-11-04 09:40:00,278.39,278.42,276.46,276.64,1300.0,278.39,278.42,276.46,276.64,1300.0
2021-11-04 09:45:00,276.63,276.7,275.51,276.23,4445.0,276.63,276.7,275.51,276.23,4445.0
2021-11-04 09:50:00,275.97,277.04,275.32,275.69,5100.0,275.97,277.04,275.32,275.69,5100.0
2021-11-04 09:55:00,275.68,276.55,275.67,276.45,3819.0,275.68,276.55,275.67,276.45,3819.0
2021-11-04 10:00:00,276.43,276.74,276.09,276.32,9344.0,276.43,276.74,276.09,276.32,9344.0
2021-11-04 10:05:00,276.31,277.55,275.99,277.5,8957.0,276.31,277.55,275.99,277.5,8957.0
2021-11-04 10:10:00,277.5,278.46,277.46,278.39,2000.0,277.5,278.46,277.46,278.39,2000.0
2021-11-04 10:15:00,278.45,279.05,277.98,278.18,4892.0,278.45,279.05,277.98,278.18,4892.0
2021-11-04 10:20:00,278.25,278.31,277.62,278.08,4081.0,278.25,278.31,277.62,278.08,4081.0
2021-11-04 10:25:00,278.29,278.35,277.92,278.03,5611.0,278.29,278.35,277.92,278.03,5611.0
2021-11-04 10:30:00,278.03,278.99,277.84,278.99,4237.0,278.03,278.99,277.84,278.99,4237.0
2021-11-04 10:35:00,278.85,278.98,278.21,278.54,5360.0,278.85,278.98,278.21,278.54,5360.0
2021-11-04 10:40:00,278.64,279.19,278.57,279.19,3068.0,278.64,279.19,278.57,279.19,3068.0
2021-11-04 10:45:00,279.15,279.15,278.15,278.27,3986.0,279.15,279.15,278.15,278.27,3986.0
2021-11-04 10:50:00,278.19,278.51,278.0,278.03,1882.0,278.19,278.51,278.0,278.03,1882.0
2021-11-04 10:55:00,278.2,278.37,277.7,278.01,3100.0,278.2,278.37,277.7,278.01,3100.0
2021-11-04 11:00:00,277.82,277.82,277.0,277.65,9500.0,277.82,277.82,277.0,277.65,9500.0
2021-11-04 11:05:00,277.32,277.8,277.28,277.37,9675.0,277.32,277.8,277.28,277.37,9675.0
2021-11-04 11:10:00,277.3,277.54,276.9,276.9,6300.0,277.3,277.54,276.9,276.9,6300.0
2021-11-04 11:15:00,277.08,277.16,276.65,276.65,2625.0,277.08,277.16,276.65,276.65,2625.0
2021-11-04 11:20:00,276.5,276.52,275.85,276.45,7975.0,276.5,276.52,275.85,276.45,7975.0
2021-11-04 11:25:00,276.42,277.55,276.41,277.55,3573.0,276.42,277.55,276.41,277.55,3573.0
2021-11-04 11:30:00,277.44,278.3,277.13,278.3,22561.0,277.44,278.3,277.13,278.3,22561.0
2021-11-04 11:35:00,278.19,278.19,277.28,277.92,22975.0,278.19,278.19,277.28,277.92,22975.0
2021-11-04 11:40:00,277.82,277.9,277.45,277.83,3532.0,277.82,277.9,277.45,277.83,3532.0
2021-11-04 11:45:00,277.81,277.96,277.69,277.88,3400.0,277.81,277.96,277.69,277.88,3400.0
2021-11-04 11:50:00,277.92,278.03,277.39,277.6,4552.0,277.92,278.03,277.39,277.6,4552.0
2021-11-04 11:55:00,277.52,277.57,277.3,277.57,2328.0,277.52,277.57,277.3,277.57,2328.0
2021-11-04 12:00:00,277.48,277.54,277.17,277.19,1136.0,277.48,277.54,277.17,277.19,1136.0
2021-11-04 12:05:00,277.09,277.54,276.93,277.49,3192.0,277.09,277.54,276.93,277.49,3192.0
2021-11-04 12:10:00,277.41,277.56,277.2,277.56,1756.0,277.41,277.56,277.2,277.56,1756.0
2021-11-04 12:15:00,277.69,277.74,277.33,277.33,2406.0,277.69,277.74,277.33,277.33,2406.0
2021-11-04 12:20:00,277.29,277.53,277.09,277.44,2621.0,277.29,277.53,277.09,277.44,2621.0
2021-11-04 12:25:00,277.27,277.31,277.12,277.18,900.0,277.27,277.31,277.12,277.18,900.0
2021-11-04 12:30:00,277.15,278.06,277.15,277.66,8500.0,277.15,278.06,277.15,277.66,8500.0
2021-11-04 12:35:00,277.94,278.55,277.94,278.46,5240.0,277.94,278.55,277.94,278.46,5240.0
2021-11-04 12:40:00,278.31,278.68,278.31,278.68,1516.0,278.31,278.68,278.31,278.68,1516.0
2021-11-04 12:45:00,278.69,278.76,278.33,278.34,3202.0,278.69,278.76,278.33,278.34,3202.0
2021-11-04 12:50:00,278.35,278.93,278.35,278.92,3100.0,278.35,278.93,278.35,278.92,3100.0
2021-11-04 12:55:00,278.87,278.9,278.58,278.82,3795.0,278.87,278.9,278.58,278.82,3795.0
2021-11-04 13:00:00,279.02,279.14,278.48,278.66,3329.0,279.02,279.14,278.48,278.66,3329.0
2021-11-04 13:05:00,278.55,278.65,278.28,278.65,700.0,278.55,278.65,278.28,278.65,700.0
2021-11-04 13:10:00,278.61,278.61,278.28,278.51,2192.0,278.61,278.61,278.28,278.51,2192.0
2021-11-04 13:15:00,278.39,278.9,278.38,278.9,13000.0,278.39,278.9,278.38,278.9,13000.0
2021-11-04 13:20:00,278.98,278.98,278.54,278.79,6472.0,278.98,278.98,278.54,278.79,6472.0
2021-11-04 13:25:00,278.87,278.88,278.57,278.63,2904.0,278.87,278.88,278.57,278.63,2904.0
2021-11-04 13:30:00,278.46,278.6,277.76,277.87,1700.0,278.46,278.6,277.76,277.87,1700.0
2021-11-04 13:35:00,277.74,278.27,277.64,278.18,3900.0,277.74,278.27,277.64,278.18,3900.0
2021-11-04 13:40:00,277.99,278.7,277.81,278.52,3883.0,277.99,278.7,277.81,278.52,3883.0
2021-11-04 13:45:00,278.56,278.76,278.38,278.43,2900.0,278.56,278.76,278.38,278.43,2900.0
2021-11-04 13:50:00,278.4,278.69,278.33,278.49,3630.0,278.4,278.69,278.33,278.49,3630.0
2021-11-04 13:55:00,278.65,278.81,278.37,278.49,2000.0,278.65,278.81,278.37,278.49,2000.0
2021-11-04 14:00:00,278.65,278.68,277.71,277.71,1899.0,278.65,278.68,277.71,277.71,1899.0
2021-11-04 14:05:00,277.74,277.98,277.71,277.87,3411.0,277.74,277.98,277.71,277.87,3411.0
2021-11-04 14:10:00,277.95,278.08,277.64,277.88,3804.0,277.95,278.08,277.64,277.88,3804.0
2021-11-04 14:15:00,277.91,278.05,277.75,277.84,3010.0,277.91,278.05,277.75,277.84,3010.0
2021-11-04 14:20:00,277.84,278.16,277.84,278.06,2400.0,277.84,278.16,277.84,278.06,2400.0
2021-11-04 14:25:00,277.99,278.67,277.95,278.67,10823.0,277.99,278.67,277.95,278.67,10823.0
2021-11-04 14:30:00,278.51,278.72,278.46,278.66,2000.0,278.51,278.72,278.46,278.66,2000.0
2021-11-04 14:35:00,278.59,278.79,278.31,278.31,8840.0,278.59,278.79,278.31,278.31,8840.0
2021-11-04 14:40:00,278.38,278.5,278.13,278.2,4000.0,278.38,278.5,278.13,278.2,4000.0
2021-11-04 14:45:00,278.34,278.83,278.34,278.69,5023.0,278.34,278.83,278.34,278.69,5023.0
2021-11-04 14:50:00,278.78,279.49,278.77,278.93,6757.0,278.78,279.49,278.77,278.93,6757.0
2021-11-04 14:55:00,279.03,279.23,278.91,279.15,2880.0,279.03,279.23,278.91,279.15,2880.0
2021-11-04 15:00:00,279.13,279.17,278.83,278.86,2053.0,279.13,279.17,278.83,278.86,2053.0
2021-11-04 15:05:00,278.69,279.02,278.62,279.02,2799.0,278.69,279.02,278.62,279.02,2799.0
2021-11-04 15:10:00,279.08,279.33,278.77,279.24,3579.0,279.08,279.33,278.77,279.24,3579.0
2021-11-04 15:15:00,279.2,279.33,279.11,279.22,3850.0,279.2,279.33,279.11,279.22,3850.0
2021-11-04 15:20:00,279.16,279.16,278.76,279.04,4100.0,279.16,279.16,278.76,279.04,4100.0
2021-11-04 15:25:00,278.84,279.16,278.84,279.12,6134.0,278.84,279.16,278.84,279.12,6134.0
2021-11-04 15:30:00,279.17,279.61,279.16,279.41,7813.0,279.17,279.61,279.16,279.41,7813.0
2021-11-04 15:35:00,279.49,279.69,279.15,279.33,8406.0,279.49,279.69,279.15,279.33,8406.0
2021-11-04 15:40:00,279.25,279.46,279.13,279.46,4854.0,279.25,279.46,279.13,279.46,4854.0
2021-11-04 15:45:00,279.51,279.72,279.49,279.67,10338.0,279.51,279.72,279.49,279.67,10338.0
2021-11-04 15:50:00,279.69,280.4,279.43,280.16,28592.0,279.69,280.4,279.43,280.16,28592.0
2021-11-04 15:55:00,280.24,280.62,280.1,280.62,53421.0,280.24,280.62,280.1,280.62,53421.0
2021-11-05 09:30:00,279.31,279.9,276.42,276.53,11353.0,279.31,279.9,276.42,276.53,11353.0
2021-11-05 09:35:00,276.91,280.18,276.47,279.68,13173.0,276.91,280.18,276.47,279.68,13173.0
2021-11-05 09:40:00,279.38,280.5,279.38,279.88,3762.0,279.38,280.5,279.38,279.88,3762.0
2021-11-05 09:45:00,279.99,280.88,279.48,279.66,3750.0,279.99,280.88,279.48,279.66,3750.0
2021-11-05 09:50:00,280.08,282.17,280.0,281.86,4885.0,280.08,282.17,280.0,281.86,4885.0
2021-11-05 09:55:00,282.17,282.78,281.71,281.83,9846.0,282.17,282.78,281.71,281.83,9846.0
2021-11-05 10:00:00,281.99,282.16,281.18,281.79,8386.0,281.99,282.16,281.18,281.79,8386.0
2021-11-05 10:05:00,281.69,281.84,280.64,280.67,9612.0,281.69,281.84,280.64,280.67,9612.0
2021-11-05 10:10:00,280.69,280.79,279.75,279.91,3640.0,280.69,280.79,279.75,279.91,3640.0
2021-11-05 10:15:00,279.98,280.66,279.7,280.33,3922.0,279.98,280.66,279.7,280.33,3922.0
2021-11-05 10:20:00,280.18,280.76,280.03,280.35,1405.0,280.18,280.76,280.03,280.35,1405.0
2021-11-05 10:25:00,280.29,281.0,280.27,280.97,7000.0,280.29,281.0,280.27,280.97,7000.0
2021-11-05 10:30:00,280.89,281.63,280.89,281.49,10520.0,280.89,281.63,280.89,281.49,10520.0
2021-11-05 10:35:00,281.44,282.6,281.44,282.6,1900.0,281.44,282.6,281.44,282.6,1900.0
2021-11-05 10:40:00,282.54,283.21,282.44,283.03,15084.0,282.54,283.21,282.44,283.03,15084.0
2021-11-05 10:45:00,283.22,283.22,282.31,282.62,3084.0,283.22,283.22,282.31,282.62,3084.0
2021-11-05 10:50:00,282.63,283.48,282.41,283.48,5641.0,282.63,283.48,282.41,283.48,5641.0
2021-11-05 10:55:00,283.6,284.58,283.46,284.58,15739.0,283.6,284.58,283.46,284.58,15739.0
2021-11-05 11:00:00,284.59,284.59,283.81,283.97,5941.0,284.59,284.59,283.81,283.97,5941.0
2021-11-05 11:05:00,283.97,283.97,283.33,283.54,3952.0,283.97,283.97,283.33,283.54,3952.0
2021-11-05 11:10:00,283.7,283.82,282.54,282.54,9267.0,283.7,283.82,282.54,282.54,9267.0
2021-11-05 11:15:00,282.67,282.67,281.3,281.4,6418.0,282.67,282.67,281.3,281.4,6418.0
2021-11-05 11:20:00,281.32,281.53,280.72,281.53,9145.0,281.32,281.53,280.72,281.53,9145.0
2021-11-05 11:25:00,281.15,281.4,280.85,280.85,4614.0,281.15,281.4,280.85,280.85,4614.0
2021-11-05 11:30:00,280.99,281.0,280.88,280.91,658.0,280.99,281.0,280.88,280.91,658.0
2021-11-05 11:35:00,280.77,280.78,280.2,280.54,4212.0,280.77,280.78,280.2,280.54,4212.0
2021-11-05 11:40:00,280.58,281.0,280.58,281.0,3100.0,280.58,281.0,280.58,281.0,3100.0
2021-11-05 11:45:00,281.19,282.02,281.03,281.24,11240.0,281.19,282.02,281.03,281.24,11240.0
2021-11-05 11:50:00,281.09,281.09,280.02,280.02,3111.0,281.09,281.09,280.02,280.02,3111.0
2021-11-05 11:55:00,280.04,280.09,279.15,279.15,2317.0,280.04,280.09,279.15,279.15,2317.0
2021-11-05 12:00:00,279.02,279.02,278.54,278.68,4068.0,279.02,279.02,278.54,278.68,4068.0
2021-11-05 12:05:00,278.62,278.84,278.47,278.54,2643.0,278.62,278.84,278.47,278.54,2643.0
2021-11-05 12:10:00,278.54,279.11,278.54,279.11,1437.0,278.54,279.11,278.54,279.11,1437.0
2021-11-05 12:15:00,279.14,279.89,279.01,279.86,6608.0,279.14,279.89,279.01,279.86,6608.0
2021-11-05 12:20:00,280.07,280.33,279.98,280.16,5337.0,280.07,280.33,279.98,280.16,5337.0
2021-11-05 12:25:00,280.06,280.14,279.15,279.2,3023.0,280.06,280.14,279.15,279.2,3023.0
2021-11-05 12:30:00,279.28,279.57,278.87,279.25,7089.0,279.28,279.57,278.87,279.25,7089.0
2021-11-05 12:35:00,279.48,279.48,279.04,279.09,2001.0,279.48,279.48,279.04,279.09,2001.0
2021-11-05 12:40:00,279.3,279.3,278.79,278.81,1930.0,279.3,279.3,278.79,278.81,1930.0
2021-11-05 12:45:00,278.65,278.9,278.23,278.45,5814.0,278.65,278.9,278.23,278.45,5814.0
2021-11-05 12:50:00,278.29,278.99,278.29,278.99,3819.0,278.29,278.99,278.29,278.99,3819.0
2021-11-05 12:55:00,279.28,279.28,278.82,278.82,1592.0,279.28,279.28,278.82,278.82,1592.0
2021-11-05 13:00:00,279.15,279.37,279.02,279.03,1400.0,279.15,279.37,279.02,279.03,1400.0
2021-11-05 13:05:00,279.12,279.12,278.54,278.54,1803.0,279.12,279.12,278.54,278.54,1803.0
2021-11-05 13:10:00,278.66,278.67,277.54,277.54,4333.0,278.66,278.67,277.54,277.54,4333.0
2021-11-05 13:15:00,277.72,278.16,277.48,277.97,5242.0,277.72,278.16,277.48,277.97,5242.0
2021-11-05 13:20:00,277.81,277.89,277.6,277.6,1493.0,277.81,277.89,277.6,277.6,1493.0
2021-11-05 13:25:00,277.54,277.71,277.17,277.71,3095.0,277.54,277.71,277.17,277.71,3095.0
2021-11-05 13:30:00,277.56,277.83,277.33,277.34,5750.0,277.56,277.83,277.33,277.34,5750.0
2021-11-05 13:35:00,277.33,277.34,276.9,277.11,3671.0,277.33,277.34,276.9,277.11,3671.0
2021-11-05 13:40:00,276.85,276.88,276.72,276.82,1414.0,276.85,276.88,276.72,276.82,1414.0
2021-11-05 13:45:00,276.9,277.24,276.68,277.06,4000.0,276.9,277.24,276.68,277.06,4000.0
2021-11-05 13:50:00,277.0,277.34,276.96,277.06,4255.0,277.0,277.34,276.96,277.06,4255.0
2021-11-05 13:55:00,277.29,278.11,277.28,278.11,4200.0,277.29,278.11,277.28,278.11,4200.0
2021-11-05 14:00:00,278.13,278.38,278.13,278.23,1865.0,278.13,278.38,278.13,278.23,1865.0
2021-11-05 14:05:00,278.36,278.62,278.07,278.45,2501.0,278.36,278.62,278.07,278.45,2501.0
2021-11-05 14:10:00,278.38,278.67,278.08,278.46,2100.0,278.38,278.67,278.08,278.46,2100.0
2021-11-05 14:15:00,278.47,278.48,278.26,278.26,700.0,278.47,278.48,278.26,278.26,700.0
2021-11-05 14:20:00,278.4,278.5,278.14,278.2,1300.0,278.4,278.5,278.14,278.2,1300.0
2021-11-05 14:25:00,278.33,279.0,278.29,278.91,8414.0,278.33,279.0,278.29,278.91,8414.0
2021-11-05 14:30:00,278.86,278.86,278.62,278.83,4534.0,278.86,278.86,278.62,278.83,4534.0
2021-11-05 14:35:00,278.8,279.15,278.75,279.06,2011.0,278.8,279.15,278.75,279.06,2011.0
2021-11-05 14:40:00,279.12,279.12,278.54,278.65,5000.0,279.12,279.12,278.54,278.65,5000.0
2021-11-05 14:45:00,278.69,278.84,278.34,278.84,4220.0,278.69,278.84,278.34,278.84,4220.0
2021-11-05 14:50:00,278.74,278.74,278.51,278.57,2000.0,278.74,278.74,278.51,278.57,2000.0
2021-11-05 14:55:00,278.72,278.75,278.37,278.37,4342.0,278.72,278.75,278.37,278.37,4342.0
2021-11-05 15:00:00,278.44,278.63,278.23,278.63,4135.0,278.44,278.63,278.23,278.63,4135.0
2021-11-05 15:05:00,278.65,279.0,278.46,279.0,10016.0,278.65,279.0,278.46,279.0,10016.0
2021-11-05 15:10:00,279.06,279.14,278.89,278.92,3687.0,279.06,279.14,278.89,278.92,3687.0
2021-11-05 15:15:00,278.91,279.02,278.75,278.98,4763.0,278.91,279.02,278.75,278.98,4763.0
2021-11-05 15:20:00,278.93,279.01,278.77,278.95,5544.0,278.93,279.01,278.77,278.95,5544.0
2021-11-05 15:25:00,278.85,278.85,277.85,277.9,20032.0,278.85,278.85,277.85,277.9,20032.0
2021-11-05 15:30:00,277.9,277.92,277.54,277.84,7700.0,277.9,277.92,277.54,277.84,7700.0
2021-11-05 15:35:00,277.82,278.27,277.82,278.27,8290.0,277.82,278.27,277.82,278.27,8290.0
2021-11-05 15:40:00,278.1,278.13,277.86,277.94,6762.0,278.1,278.13,277.86,277.94,6762.0
2021-11-05 15:45:00,277.96,278.43,277.84,277.97,12472.0,277.96,278.43,277.84,277.97,12472.0
2021-11-05 15:50:00,278.31,278.55,278.08,278.47,15962.0,278.31,278.55,278.08,278.47,15962.0
2021-11-05 15:55:00,278.64,278.87,278.31,278.54,37002.0,278.64,278.87,278.31,278.54,37002.0
2021-11-08 09:30:00,279.51,279.71,276.73,277.46,9017.0,279.51,279.71,276.73,277.46,9017.0
2021-11-08 09:35:00,277.19,277.58,275.98,277.18,4068.0,277.19,277.58,275.98,277.18,4068.0
2021-11-08 09:40:00,276.71,276.94,275.85,276.35,27145.0,276.71,276.94,275.85,276.35,27145.0
2021-11-08 09:45:00,276.32,276.52,275.65,275.75,6142.0,276.32,276.52,275.65,275.75,6142.0
2021-11-08 09:50:00,276.0,276.0,275.41,275.81,7562.0,276.0,276.0,275.41,275.81,7562.0
2021-11-08 09:55:00,275.92,276.69,275.49,276.28,24386.0,275.92,276.69,275.49,276.28,24386.0
2021-11-08 10:00:00,276.7,277.42,274.04,274.2,38360.0,276.7,277.42,274.04,274.2,38360.0
2021-11-08 10:05:00,274.43,274.43,272.75,273.13,7401.0,274.43,274.43,272.75,273.13,7401.0
2021-11-08 10:10:00,273.04,273.43,271.5,272.72,7137.0,273.04,273.43,271.5,272.72,7137.0
2021-11-08 10:15:00,273.31,273.31,271.96,272.93,7545.0,273.31,273.31,271.96,272.93,7545.0
2021-11-08 10:20:00,273.0,274.0,273.0,273.67,3860.0,273.0,274.0,273.0,273.67,3860.0
2021-11-08 10:25:00,273.52,273.67,272.65,273.36,6882.0,273.52,273.67,272.65,273.36,6882.0
2021-11-08 10:30:00,273.01,274.58,272.93,274.14,5617.0,273.01,274.58,272.93,274.14,5617.0
2021-11-08 10:35:00,273.94,274.63,273.94,274.58,3257.0,273.94,274.63,273.94,274.58,3257.0
2021-11-08 10:40:00,274.58,274.58,273.49,273.78,3232.0,274.58,274.58,273.49,273.78,3232.0
2021-11-08 10:45:00,273.83,274.18,273.6,273.94,1808.0,273.83,274.18,273.6,273.94,1808.0
2021-11-08 10:50:00,273.8,274.44,273.77,273.83,4634.0,273.8,274.44,273.77,273.83,4634.0
2021-11-08 10:55:00,273.98,274.09,273.62,273.84,1500.0,273.98,274.09,273.62,273.84,1500.0
2021-11-08 11:00:00,273.95,274.14,273.24,273.24,2400.0,273.95,274.14,273.24,273.24,2400.0
2021-11-08 11:05:00,273.39,273.85,273.38,273.47,3102.0,273.39,273.85,273.38,273.47,3102.0
2021-11-08 11:10:00,273.57,273.63,273.3,273.3,3560.0,273.57,273.63,273.3,273.3,3560.0
2021-11-08 11:15:00,273.27,273.61,273.1,273.61,3959.0,273.27,273.61,273.1,273.61,3959.0
2021-11-08 11:20:00,273.65,273.85,273.44,273.52,3171.0,273.65,273.85,273.44,273.52,3171.0
2021-11-08 11:25:00,273.32,273.39,272.91,273.29,5400.0,273.32,273.39,272.91,273.29,5400.0
2021-11-08 11:30:00,273.23,273.39,273.13,273.17,1708.0,273.23,273.39,273.13,273.17,1708.0
2021-11-08 11:35:00,273.36,273.51,272.81,273.05,4530.0,273.36,273.51,272.81,273.05,4530.0
2021-11-08 11:40:00,273.19,273.19,272.86,272.89,1700.0,273.19,273.19,272.86,272.89,1700.0
2021-11-08 11:45:00,272.99,273.12,272.73,272.82,1500.0,272.99,273.12,272.73,272.82,1500.0
2021-11-08 11:50:00,272.66,272.8,272.37,272.4,4588.0,272.66,272.8,272.37,272.4,4588.0
2021-11-08 11:55:00,272.17,272.39,272.04,272.11,2000.0,272.17,272.39,272.04,272.11,2000.0
2021-11-08 12:00:00,272.1,272.16,271.67,271.73,4676.0,272.1,272.16,271.67,271.73,4676.0
2021-11-08 12:05:00,271.65,272.08,271.65,271.7,3273.0,271.65,272.08,271.65,271.7,3273.0
2021-11-08 12:10:00,271.78,271.92,271.38,271.38,4834.0,271.78,271.92,271.38,271.38,4834.0
2021-11-08 12:15:00,271.48,272.1,271.48,271.96,4591.0,271.48,272.1,271.48,271.96,4591.0
2021-11-08 12:20:00,271.95,272.55,271.95,272.55,9385.0,271.95,272.55,271.95,272.55,9385.0
2021-11-08 12:25:00,272.48,272.48,271.45,271.76,2800.0,272.48,272.48,271.45,271.76,2800.0
2021-11-08 12:30:00,271.68,271.68,271.48,271.48,1120.0,271.68,271.68,271.48,271.48,1120.0
2021-11-08 12:35:00,271.56,271.56,271.0,271.33,4722.0,271.56,271.56,271.0,271.33,4722.0
2021-11-08 12:40:00,271.39,271.71,271.3,271.66,1700.0,271.39,271.71,271.3,271.66,1700.0
2021-11-08 12:45:00,271.54,272.19,271.53,271.97,6594.0,271.54,272.19,271.53,271.97,6594.0
2021-11-08 12:50:00,272.0,272.0,271.89,271.96,608.0,272.0,272.0,271.89,271.96,608.0
2021-11-08 12:55:00,271.85,272.07,271.61,272.07,1568.0,271.85,272.07,271.61,272.07,1568.0
2021-11-08 13:00:00,271.97,272.01,271.72,271.74,1899.0,271.97,272.01,271.72,271.74,1899.0
2021-11-08 13:05:00,271.83,271.86,271.61,271.69,5367.0,271.83,271.86,271.61,271.69,5367.0
2021-11-08 13:10:00,271.73,272.04,271.69,272.04,2997.0,271.73,272.04,271.69,272.04,2997.0
2021-11-08 13:15:00,271.97,272.41,271.91,272.41,2117.0,271.97,272.41,271.91,272.41,2117.0
2021-11-08 13:20:00,272.51,272.71,272.39,272.56,3248.0,272.51,272.71,272.39,272.56,3248.0
2021-11-08 13:25:00,272.55,272.77,272.55,272.75,2379.0,272.55,272.77,272.55,272.75,2379.0
2021-11-08 13:30:00,272.63,272.71,272.01,272.42,7574.0,272.63,272.71,272.01,272.42,7574.0
2021-11-08 13:35:00,272.49,273.0,272.49,272.87,2400.0,272.49,273.0,272.49,272.87,2400.0
2021-11-08 13:40:00,272.93,273.4,272.92,273.37,1600.0,272.93,273.4,272.92,273.37,1600.0
2021-11-08 13:45:00,273.1,273.12,273.01,273.09,1417.0,273.1,273.12,273.01,273.09,1417.0
2021-11-08 13:50:00,273.02,273.28,273.01,273.24,2723.0,273.02,273.28,273.01,273.24,2723.0
2021-11-08 13:55:00,273.24,273.36,273.17,273.31,2707.0,273.24,273.36,273.17,273.31,2707.0
2021-11-08 14:00:00,273.27,273.3,273.03,273.03,6037.0,273.27,273.3,273.03,273.03,6037.0
2021-11-08 14:05:00,273.16,273.18,273.03,273.15,2416.0,273.16,273.18,273.03,273.15,2416.0
2021-11-08 14:10:00,273.25,273.25,273.13,273.18,800.0,273.25,273.25,273.13,273.18,800.0
2021-11-08 14:15:00,273.09,273.09,272.62,272.62,2444.0,273.09,273.09,272.62,272.62,2444.0
2021-11-08 14:20:00,272.69,272.81,272.58,272.74,1832.0,272.69,272.81,272.58,272.74,1832.0
2021-11-08 14:25:00,272.64,272.99,272.33,272.99,5843.0,272.64,272.99,272.33,272.99,5843.0
2021-11-08 14:30:00,272.9,273.05,272.81,272.96,1700.0,272.9,273.05,272.81,272.96,1700.0
2021-11-08 14:35:00,272.96,273.18,272.92,273.18,1603.0,272.96,273.18,272.92,273.18,1603.0
2021-11-08 14:40:00,273.24,273.52,273.23,273.31,3670.0,273.24,273.52,273.23,273.31,3670.0
2021-11-08 14:45:00,273.23,273.26,273.13,273.13,1089.0,273.23,273.26,273.13,273.13,1089.0
2021-11-08 14:50:00,273.3,273.3,273.15,273.29,2526.0,273.3,273.3,273.15,273.29,2526.0
2021-11-08 14:55:00,273.34,273.4,272.89,272.89,2500.0,273.34,273.4,272.89,272.89,2500.0
2021-11-08 15:00:00,272.81,273.2,272.81,273.13,1530.0,272.81,273.2,272.81,273.13,1530.0
2021-11-08 15:05:00,273.2,273.22,273.03,273.05,1625.0,273.2,273.22,273.03,273.05,1625.0
2021-11-08 15:10:00,273.06,273.1,272.95,272.95,900.0,273.06,273.1,272.95,272.95,900.0
2021-11-08 15:15:00,273.03,273.2,273.02,273.14,900.0,273.03,273.2,273.02,273.14,900.0
2021-11-08 15:20:00,273.18,273.35,272.95,273.0,2704.0,273.18,273.35,272.95,273.0,2704.0
2021-11-08 15:25:00,272.96,273.02,271.0,271.48,37946.0,272.96,273.02,271.0,271.48,37946.0
2021-11-08 15:30:00,271.54,271.72,271.3,271.55,13623.0,271.54,271.72,271.3,271.55,13623.0
2021-11-08 15:35:00,271.48,271.65,268.27,270.01,84308.0,271.48,271.65,268.27,270.01,84308.0
2021-11-08 15:40:00,270.0,271.43,269.51,270.56,30889.0,270.0,271.43,269.51,270.56,30889.0
2021-11-08 15:45:00,270.61,270.97,269.0,270.52,23037.0,270.61,270.97,269.0,270.52,23037.0
2021-11-08 15:50:00,271.35,272.38,270.54,272.25,30791.0,271.35,272.38,270.54,272.25,30791.0
2021-11-08 15:55:00,272.49,273.13,272.45,272.7,45386.0,272.49,273.13,272.45,272.7,45386.0
2021-11-09 09:30:00,272.0,272.74,271.78,272.31,13391.0,272.0,272.74,271.78,272.31,13391.0
2021-11-09 09:35:00,272.31,272.48,271.67,271.94,6840.0,272.31,272.48,271.67,271.94,6840.0
2021-11-09 09:40:00,271.7,272.9,271.7,272.06,6900.0,271.7,272.9,271.7,272.06,6900.0
2021-11-09 09:45:00,272.35,273.48,271.86,273.48,7352.0,272.35,273.48,271.86,273.48,7352.0
2021-11-09 09:50:00,273.34,274.69,272.84,274.13,6960.0,273.34,274.69,272.84,274.13,6960.0
2021-11-09 09:55:00,273.91,274.3,273.13,274.18,11918.0,273.91,274.3,273.13,274.18,11918.0
2021-11-09 10:00:00,274.12,274.12,272.95,272.96,5216.0,274.12,274.12,272.95,272.96,5216.0
2021-11-09 10:05:00,272.87,273.16,270.35,270.45,14971.0,272.87,273.16,270.35,270.45,14971.0
2021-11-09 10:10:00,270.66,271.0,270.21,270.83,10679.0,270.66,271.0,270.21,270.83,10679.0
2021-11-09 10:15:00,270.95,271.44,269.65,269.81,12372.0,270.95,271.44,269.65,269.81,12372.0
2021-11-09 10:20:00,269.69,269.8,269.23,269.55,9498.0,269.69,269.8,269.23,269.55,9498.0
2021-11-09 10:25:00,269.42,269.42,268.51,269.01,9900.0,269.42,269.42,268.51,269.01,9900.0
2021-11-09 10:30:00,269.26,269.57,268.76,268.91,7468.0,269.26,269.57,268.76,268.91,7468.0
2021-11-09 10:35:00,268.87,268.98,268.56,268.66,4324.0,268.87,268.98,268.56,268.66,4324.0
2021-11-09 10:40:00,268.73,268.73,268.19,268.32,4232.0,268.73,268.73,268.19,268.32,4232.0
2021-11-09 10:45:00,268.41,268.41,268.23,268.3,3000.0,268.41,268.41,268.23,268.3,3000.0
2021-11-09 10:50:00,268.11,268.49,268.06,268.48,2282.0,268.11,268.49,268.06,268.48,2282.0
2021-11-09 10:55:00,268.45,268.76,268.39,268.47,7943.0,268.45,268.76,268.39,268.47,7943.0
2021-11-09 11:00:00,268.56,268.56,267.88,268.07,7880.0,268.56,268.56,267.88,268.07,7880.0
2021-11-09 11:05:00,268.06,268.07,267.68,267.71,2300.0,268.06,268.07,267.68,267.71,2300.0
2021-11-09 11:10:00,267.79,267.99,267.51,267.58,5122.0,267.79,267.99,267.51,267.58,5122.0
2021-11-09 11:15:00,267.58,267.68,267.15,267.26,4300.0,267.58,267.68,267.15,267.26,4300.0
2021-11-09 11:20:00,267.25,267.38,267.0,267.31,3600.0,267.25,267.38,267.0,267.31,3600.0
2021-11-09 11:25:00,267.28,267.35,267.05,267.28,3482.0,267.28,267.35,267.05,267.28,3482.0
2021-11-09 11:30:00,267.23,267.28,267.0,267.0,4047.0,267.23,267.28,267.0,267.0,4047.0
2021-11-09 11:35:00,267.13,267.69,267.1,267.59,7363.0,267.13,267.69,267.1,267.59,7363.0
2021-11-09 11:40:00,267.54,267.72,267.01,267.45,7826.0,267.54,267.72,267.01,267.45,7826.0
2021-11-09 11:45:00,267.39,268.15,267.23,268.15,4244.0,267.39,268.15,267.23,268.15,4244.0
2021-11-09 11:50:00,268.2,268.24,267.53,267.53,3900.0,268.2,268.24,267.53,267.53,3900.0
2021-11-09 11:55:00,267.38,268.21,267.22,267.99,6453.0,267.38,268.21,267.22,267.99,6453.0
2021-11-09 12:00:00,268.03,268.62,267.93,268.44,1798.0,268.03,268.62,267.93,268.44,1798.0
2021-11-09 12:05:00,268.42,268.51,268.19,268.34,3099.0,268.42,268.51,268.19,268.34,3099.0
2021-11-09 12:10:00,268.38,268.38,267.77,267.77,3126.0,268.38,268.38,267.77,267.77,3126.0
2021-11-09 12:15:00,267.8,267.93,267.58,267.74,5041.0,267.8,267.93,267.58,267.74,5041.0
2021-11-09 12:20:00,267.68,268.23,267.67,267.92,4551.0,267.68,268.23,267.67,267.92,4551.0
2021-11-09 12:25:00,267.95,268.13,267.77,267.98,1805.0,267.95,268.13,267.77,267.98,1805.0
2021-11-09 12:30:00,267.85,268.07,267.85,267.94,1738.0,267.85,268.07,267.85,267.94,1738.0
2021-11-09 12:35:00,267.86,268.2,267.8,268.03,5851.0,267.86,268.2,267.8,268.03,5851.0
2021-11-09 12:40:00,268.07,268.81,268.07,268.51,4457.0,268.07,268.81,268.07,268.51,4457.0
2021-11-09 12:45:00,268.64,268.64,268.26,268.26,2779.0,268.64,268.64,268.26,268.26,2779.0
2021-11-09 12:50:00,268.29,268.54,268.24,268.54,5679.0,268.29,268.54,268.24,268.54,5679.0
2021-11-09 12:55:00,268.72,268.88,268.34,268.72,4529.0,268.72,268.88,268.34,268.72,4529.0
2021-11-09 13:00:00,268.9,269.48,268.9,269.33,4627.0,268.9,269.48,268.9,269.33,4627.0
2021-11-09 13:05:00,269.23,269.28,269.14,269.14,1300.0,269.23,269.28,269.14,269.14,1300.0
2021-11-09 13:10:00,269.03,269.09,268.78,268.81,2688.0,269.03,269.09,268.78,268.81,2688.0
2021-11-09 13:15:00,268.78,268.79,268.67,268.67,980.0,268.78,268.79,268.67,268.67,980.0
2021-11-09 13:20:00,268.58,268.8,268.58,268.6,1859.0,268.58,268.8,268.58,268.6,1859.0
2021-11-09 13:25:00,268.48,268.56,268.3,268.56,1400.0,268.48,268.56,268.3,268.56,1400.0
2021-11-09 13:30:00,268.56,268.56,268.22,268.22,2200.0,268.56,268.56,268.22,268.22,2200.0
2021-11-09 13:35:00,268.15,268.72,268.06,268.71,3957.0,268.15,268.72,268.06,268.71,3957.0
2021-11-09 13:40:00,268.63,268.92,268.3,268.51,9120.0,268.63,268.92,268.3,268.51,9120.0
2021-11-09 13:45:00,268.74,268.74,268.44,268.58,1275.0,268.74,268.74,268.44,268.58,1275.0
2021-11-09 13:50:00,268.75,268.76,268.36,268.51,1900.0,268.75,268.76,268.36,268.51,1900.0
2021-11-09 13:55:00,268.53,269.0,268.52,269.0,712.0,268.53,269.0,268.52,269.0,712.0
2021-11-09 14:00:00,269.28,269.59,269.28,269.59,2810.0,269.28,269.59,269.28,269.59,2810.0
2021-11-09 14:05:00,269.48,269.48,269.16,269.19,2908.0,269.48,269.48,269.16,269.19,2908.0
2021-11-09 14:10:00,269.19,269.58,269.19,269.25,2920.0,269.19,269.58,269.19,269.25,2920.0
2021-11-09 14:15:00,269.36,269.58,269.31,269.44,1600.0,269.36,269.58,269.31,269.44,1600.0
2021-11-09 14:20:00,269.29,269.55,269.29,269.54,1143.0,269.29,269.55,269.29,269.54,1143.0
2021-11-09 14:25:00,269.57,269.6,269.3,269.31,2873.0,269.57,269.6,269.3,269.31,2873.0
2021-11-09 14:30:00,269.28,269.42,269.2,269.21,4769.0,269.28,269.42,269.2,269.21,4769.0
2021-11-09 14:35:00,269.25,269.5,269.25,269.5,1207.0,269.25,269.5,269.25,269.5,1207.0
2021-11-09 14:40:00,269.46,269.57,269.09,269.09,3434.0,269.46,269.57,269.09,269.09,3434.0
2021-11-09 14:45:00,269.13,269.37,269.07,269.37,4600.0,269.13,269.37,269.07,269.37,4600.0
2021-11-09 14:50:00,269.37,269.39,268.98,269.01,2602.0,269.37,269.39,268.98,269.01,2602.0
2021-11-09 14:55:00,269.02,269.29,268.94,269.19,4013.0,269.02,269.29,268.94,269.19,4013.0
2021-11-09 15:00:00,269.28,269.39,268.89,269.13,4400.0,269.28,269.39,268.89,269.13,4400.0
2021-11-09 15:05:00,269.04,269.2,268.76,269.18,4535.0,269.04,269.2,268.76,269.18,4535.0
2021-11-09 15:10:00,269.24,269.7,269.24,269.3,4433.0,269.24,269.7,269.24,269.3,4433.0
2021-11-09 15:15:00,269.22,269.61,269.22,269.45,2800.0,269.22,269.61,269.22,269.45,2800.0
2021-11-09 15:20:00,269.51,269.58,269.24,269.25,5261.0,269.51,269.58,269.24,269.25,5261.0
2021-11-09 15:25:00,269.24,269.3,269.07,269.12,3674.0,269.24,269.3,269.07,269.12,3674.0
2021-11-09 15:30:00,269.22,269.6,269.21,269.39,6580.0,269.22,269.6,269.21,269.39,6580.0
2021-11-09 15:35:00,269.43,269.77,269.42,269.73,5588.0,269.43,269.77,269.42,269.73,5588.0
2021-11-09 15:40:00,269.79,269.84,269.5,269.69,10607.0,269.79,269.84,269.5,269.69,10607.0
2021-11-09 15:45:00,269.69,269.75,269.41,269.53,10138.0,269.69,269.75,269.41,269.53,10138.0
2021-11-09 15:50:00,269.56,269.67,269.39,269.59,15194.0,269.56,269.67,269.39,269.59,15194.0
2021-11-09 15:55:00,269.64,270.31,269.59,269.94,28373.0,269.64,270.31,269.59,269.94,28373.0
2021-11-10 09:30:00,269.83,273.92,269.83,272.51,28617.0,269.83,273.92,269.83,272.51,28617.0
2021-11-10 09:35:00,272.66,272.93,270.28,270.56,8545.0,272.66,272.93,270.28,270.56,8545.0
2021-11-10 09:40:00,270.68,271.47,270.62,271.33,3713.0,270.68,271.47,270.62,271.33,3713.0
2021-11-10 09:45:00,271.2,271.49,270.45,270.76,2929.0,271.2,271.49,270.45,270.76,2929.0
2021-11-10 09:50:00,271.01,271.98,270.8,270.96,3075.0,271.01,271.98,270.8,270.96,3075.0
2021-11-10 09:55:00,271.1,271.13,270.26,270.26,2386.0,271.1,271.13,270.26,270.26,2386.0
2021-11-10 10:00:00,270.06,270.17,269.25,269.45,6726.0,270.06,270.17,269.25,269.45,6726.0
2021-11-10 10:05:00,269.63,270.25,269.55,270.16,9184.0,269.63,270.25,269.55,270.16,9184.0
2021-11-10 10:10:00,270.28,271.33,270.18,271.2,14012.0,270.28,271.33,270.18,271.2,14012.0
2021-11-10 10:15:00,271.0,271.37,269.63,271.37,7667.0,271.0,271.37,269.63,271.37,7667.0
2021-11-10 10:20:00,271.51,272.12,271.44,271.45,2361.0,271.51,272.12,271.44,271.45,2361.0
2021-11-10 10:25:00,271.57,271.93,271.14,271.68,1363.0,271.57,271.93,271.14,271.68,1363.0
2021-11-10 10:30:00,271.41,271.41,271.1,271.33,2300.0,271.41,271.41,271.1,271.33,2300.0
2021-11-10 10:35:00,271.45,271.71,271.26,271.56,1000.0,271.45,271.71,271.26,271.56,1000.0
2021-11-10 10:40:00,271.42,271.63,271.41,271.63,784.0,271.42,271.63,271.41,271.63,784.0
2021-11-10 10:45:00,271.51,271.61,271.27,271.29,1600.0,271.51,271.61,271.27,271.29,1600.0
2021-11-10 10:50:00,271.33,271.49,270.93,271.09,1222.0,271.33,271.49,270.93,271.09,1222.0
2021-11-10 10:55:00,271.0,271.11,270.61,270.77,2100.0,271.0,271.11,270.61,270.77,2100.0
2021-11-10 11:00:00,270.7,271.64,270.7,271.64,2601.0,270.7,271.64,270.7,271.64,2601.0
2021-11-10 11:05:00,271.71,271.71,271.05,271.14,2302.0,271.71,271.71,271.05,271.14,2302.0
2021-11-10 11:10:00,271.1,271.35,270.88,271.13,3209.0,271.1,271.35,270.88,271.13,3209.0
2021-11-10 11:15:00,271.26,271.49,271.06,271.31,2667.0,271.26,271.49,271.06,271.31,2667.0
2021-11-10 11:20:00,271.43,271.44,271.14,271.15,2242.0,271.43,271.44,271.14,271.15,2242.0
2021-11-10 11:25:00,271.19,271.21,271.04,271.17,1300.0,271.19,271.21,271.04,271.17,1300.0
2021-11-10 11:30:00,271.26,271.39,270.88,271.09,1900.0,271.26,271.39,270.88,271.09,1900.0
2021-11-10 11:35:00,271.05,271.48,271.03,271.48,1923.0,271.05,271.48,271.03,271.48,1923.0
2021-11-10 11:40:00,271.49,271.75,271.18,271.18,1600.0,271.49,271.75,271.18,271.18,1600.0
2021-11-10 11:45:00,271.37,271.39,271.13,271.31,2337.0,271.37,271.39,271.13,271.31,2337.0
2021-11-10 11:50:00,271.43,271.44,271.13,271.13,1825.0,271.43,271.44,271.13,271.13,1825.0
2021-11-10 11:55:00,271.08,271.14,270.84,271.12,3900.0,271.08,271.14,270.84,271.12,3900.0
2021-11-10 12:00:00,271.35,271.58,271.29,271.36,1600.0,271.35,271.58,271.29,271.36,1600.0
2021-11-10 12:05:00,271.29,271.47,271.01,271.41,4602.0,271.29,271.47,271.01,271.41,4602.0
2021-11-10 12:10:00,271.41,271.42,270.71,270.71,3200.0,271.41,271.42,270.71,270.71,3200.0
2021-11-10 12:15:00,270.69,270.76,270.47,270.73,3000.0,270.69,270.76,270.47,270.73,3000.0
2021-11-10 12:20:00,270.75,270.76,270.48,270.75,2515.0,270.75,270.76,270.48,270.75,2515.0
2021-11-10 12:25:00,270.72,270.75,270.37,270.52,3900.0,270.72,270.75,270.37,270.52,3900.0
2021-11-10 12:30:00,270.53,270.76,270.29,270.36,2514.0,270.53,270.76,270.29,270.36,2514.0
2021-11-10 12:35:00,270.42,270.5,270.26,270.38,1784.0,270.42,270.5,270.26,270.38,1784.0
2021-11-10 12:40:00,270.26,270.26,270.05,270.17,1500.0,270.26,270.26,270.05,270.17,1500.0
2021-11-10 12:45:00,270.03,270.18,270.0,270.18,1400.0,270.03,270.18,270.0,270.18,1400.0
2021-11-10 12:50:00,270.2,270.37,270.15,270.37,2300.0,270.2,270.37,270.15,270.37,2300.0
2021-11-10 12:55:00,270.3,270.39,270.13,270.3,3536.0,270.3,270.39,270.13,270.3,3536.0
2021-11-10 13:00:00,270.34,270.44,269.76,269.81,5676.0,270.34,270.44,269.76,269.81,5676.0
2021-11-10 13:05:00,269.75,270.0,269.57,269.88,4280.0,269.75,270.0,269.57,269.88,4280.0
2021-11-10 13:10:00,269.77,269.92,269.72,269.81,914.0,269.77,269.92,269.72,269.81,914.0
2021-11-10 13:15:00,269.72,269.88,269.58,269.84,3067.0,269.72,269.88,269.58,269.84,3067.0
2021-11-10 13:20:00,269.87,269.91,269.55,269.91,3284.0,269.87,269.91,269.55,269.91,3284.0
2021-11-10 13:25:00,269.85,270.44,269.77,270.42,3000.0,269.85,270.44,269.77,270.42,3000.0
2021-11-10 13:30:00,270.23,270.23,269.92,269.93,2200.0,270.23,270.23,269.92,269.93,2200.0
2021-11-10 13:35:00,269.94,270.18,269.81,270.01,3796.0,269.94,270.18,269.81,270.01,3796.0
2021-11-10 13:40:00,270.0,270.15,269.92,270.01,3100.0,270.0,270.15,269.92,270.01,3100.0
2021-11-10 13:45:00,269.88,269.96,269.7,269.73,900.0,269.88,269.96,269.7,269.73,900.0
2021-11-10 13:50:00,269.68,269.78,269.12,269.63,8953.0,269.68,269.78,269.12,269.63,8953.0
2021-11-10 13:55:00,269.58,269.58,268.8,268.95,7470.0,269.58,269.58,268.8,268.95,7470.0
2021-11-10 14:00:00,268.99,268.99,268.0,268.01,15378.0,268.99,268.99,268.0,268.01,15378.0
2021-11-10 14:05:00,267.93,268.2,267.85,267.87,3549.0,267.93,268.2,267.85,267.87,3549.0
2021-11-10 14:10:00,267.85,268.33,267.84,267.99,2751.0,267.85,268.33,267.84,267.99,2751.0
2021-11-10 14:15:00,267.99,268.3,267.9,268.24,1707.0,267.99,268.3,267.9,268.24,1707.0
2021-11-10 14:20:00,268.18,268.18,267.89,267.89,2013.0,268.18,268.18,267.89,267.89,2013.0
2021-11-10 14:25:00,268.09,268.19,268.05,268.13,2742.0,268.09,268.19,268.05,268.13,2742.0
2021-11-10 14:30:00,268.18,268.21,267.9,267.94,6915.0,268.18,268.21,267.9,267.94,6915.0
2021-11-10 14:35:00,267.94,268.27,267.88,268.1,4875.0,267.94,268.27,267.88,268.1,4875.0
2021-11-10 14:40:00,268.19,268.33,268.19,268.23,2776.0,268.19,268.33,268.19,268.23,2776.0
2021-11-10 14:45:00,268.32,268.39,267.8,267.92,3871.0,268.32,268.39,267.8,267.92,3871.0
2021-11-10 14:50:00,267.92,267.99,267.81,267.88,2898.0,267.92,267.99,267.81,267.88,2898.0
2021-11-10 14:55:00,267.94,267.94,267.45,267.45,3558.0,267.94,267.94,267.45,267.45,3558.0
2021-11-10 15:00:00,267.55,267.6,267.41,267.44,2916.0,267.55,267.6,267.41,267.44,2916.0
2021-11-10 15:05:00,267.38,267.55,267.24,267.34,1864.0,267.38,267.55,267.24,267.34,1864.0
2021-11-10 15:10:00,267.43,268.0,267.36,268.0,3333.0,267.43,268.0,267.36,268.0,3333.0
2021-11-10 15:15:00,267.99,268.01,267.64,267.71,4900.0,267.99,268.01,267.64,267.71,4900.0
2021-11-10 15:20:00,267.78,267.89,267.55,267.63,3172.0,267.78,267.89,267.55,267.63,3172.0
2021-11-10 15:25:00,267.69,267.72,267.31,267.48,3608.0,267.69,267.72,267.31,267.48,3608.0
2021-11-10 15:30:00,267.46,267.55,267.01,267.12,5965.0,267.46,267.55,267.01,267.12,5965.0
2021-11-10 15:35:00,267.12,267.12,266.05,266.41,14821.0,267.12,267.12,266.05,266.41,14821.0
2021-11-10 15:40:00,266.5,266.85,266.38,266.38,6059.0,266.5,266.85,266.38,266.38,6059.0
2021-11-10 15:45:00,266.48,266.94,266.39,266.82,6463.0,266.48,266.94,266.39,266.82,6463.0
2021-11-10 15:50:00,266.84,267.33,266.7,266.8,10386.0,266.84,267.33,266.7,266.8,10386.0
2021-11-10 15:55:00,266.94,267.5,266.82,266.82,20179.0,266.94,267.5,266.82,266.82,20179.0
2021-11-11 09:30:00,266.62,267.61,266.5,266.62,8933.0,266.62,267.61,266.5,266.62,8933.0
2021-11-11 09:35:00,266.43,266.5,266.32,266.37,728.0,266.43,266.5,266.32,266.37,728.0
2021-11-11 09:40:00,266.48,266.48,264.81,265.24,10216.0,266.48,266.48,264.81,265.24,10216.0
2021-11-11 09:45:00,264.9,266.35,264.69,266.34,2206.0,264.9,266.35,264.69,266.34,2206.0
2021-11-11 09:50:00,266.37,267.16,266.19,266.46,2968.0,266.37,267.16,266.19,266.46,2968.0
2021-11-11 09:55:00,266.72,267.12,266.0,266.49,4138.0,266.72,267.12,266.0,266.49,4138.0
2021-11-11 10:00:00,266.37,266.85,266.2,266.34,2674.0,266.37,266.85,266.2,266.34,2674.0
2021-11-11 10:05:00,266.23,266.29,265.5,265.5,4692.0,266.23,266.29,265.5,265.5,4692.0
2021-11-11 10:10:00,265.56,265.6,265.18,265.45,3367.0,265.56,265.6,265.18,265.45,3367.0
2021-11-11 10:15:00,265.38,265.39,264.93,265.04,6209.0,265.38,265.39,264.93,265.04,6209.0
2021-11-11 10:20:00,264.96,265.62,264.95,265.6,29078.0,264.96,265.62,264.95,265.6,29078.0
2021-11-11 10:25:00,265.63,265.82,265.38,265.8,3851.0,265.63,265.82,265.38,265.8,3851.0
2021-11-11 10:30:00,265.5,265.6,265.29,265.6,2628.0,265.5,265.6,265.29,265.6,2628.0
2021-11-11 10:35:00,265.48,265.48,265.12,265.31,1370.0,265.48,265.48,265.12,265.31,1370.0
2021-11-11 10:40:00,265.27,265.27,264.41,264.42,7334.0,265.27,265.27,264.41,264.42,7334.0
2021-11-11 10:45:00,264.31,264.35,264.0,264.04,3100.0,264.31,264.35,264.0,264.04,3100.0
2021-11-11 10:50:00,264.24,264.99,264.16,264.85,2118.0,264.24,264.99,264.16,264.85,2118.0
2021-11-11 10:55:00,264.74,265.14,264.37,265.01,6123.0,264.74,265.14,264.37,265.01,6123.0
2021-11-11 11:00:00,265.19,265.38,264.75,264.75,3400.0,265.19,265.38,264.75,264.75,3400.0
2021-11-11 11:05:00,264.93,265.11,264.93,265.07,1305.0,264.93,265.11,264.93,265.07,1305.0
2021-11-11 11:10:00,265.02,265.28,265.01,265.28,2399.0,265.02,265.28,265.01,265.28,2399.0
2021-11-11 11:15:00,265.2,265.33,265.03,265.32,3428.0,265.2,265.33,265.03,265.32,3428.0
2021-11-11 11:20:00,265.38,265.52,265.35,265.51,2817.0,265.38,265.52,265.35,265.51,2817.0
2021-11-11 11:25:00,265.43,265.69,265.08,265.1,3366.0,265.43,265.69,265.08,265.1,3366.0
2021-11-11 11:30:00,265.09,265.82,265.08,265.76,3400.0,265.09,265.82,265.08,265.76,3400.0
2021-11-11 11:35:00,265.78,265.78,265.41,265.75,4150.0,265.78,265.78,265.41,265.75,4150.0
2021-11-11 11:40:00,265.79,265.91,265.67,265.79,3607.0,265.79,265.91,265.67,265.79,3607.0
2021-11-11 11:45:00,265.8,266.3,265.78,265.78,4706.0,265.8,266.3,265.78,265.78,4706.0
2021-11-11 11:50:00,265.71,265.77,265.46,265.76,3400.0,265.71,265.77,265.46,265.76,3400.0
2021-11-11 11:55:00,265.76,265.94,265.5,265.52,15100.0,265.76,265.94,265.5,265.52,15100.0
2021-11-11 12:00:00,265.64,265.89,265.46,265.59,3336.0,265.64,265.89,265.46,265.59,3336.0
2021-11-11 12:05:00,265.13,265.24,264.74,264.74,3069.0,265.13,265.24,264.74,264.74,3069.0
2021-11-11 12:10:00,264.74,265.23,264.71,265.21,5187.0,264.74,265.23,264.71,265.21,5187.0
2021-11-11 12:15:00,265.28,265.3,265.12,265.2,2036.0,265.28,265.3,265.12,265.2,2036.0
2021-11-11 12:20:00,265.17,265.2,265.17,265.2,300.0,265.17,265.2,265.17,265.2,300.0
2021-11-11 12:25:00,265.18,265.23,264.89,265.23,4444.0,265.18,265.23,264.89,265.23,4444.0
2021-11-11 12:30:00,265.17,265.86,265.17,265.61,5400.0,265.17,265.86,265.17,265.61,5400.0
2021-11-11 12:35:00,265.98,266.02,265.87,265.87,1600.0,265.98,266.02,265.87,265.87,1600.0
2021-11-11 12:40:00,265.87,265.87,265.55,265.59,2349.0,265.87,265.87,265.55,265.59,2349.0
2021-11-11 12:45:00,265.59,266.59,265.58,266.52,5205.0,265.59,266.59,265.58,266.52,5205.0
2021-11-11 12:50:00,266.36,266.36,266.34,266.34,300.0,266.36,266.36,266.34,266.34,300.0
2021-11-11 12:55:00,266.56,266.66,266.56,266.6,1559.0,266.56,266.66,266.56,266.6,1559.0
2021-11-11 13:00:00,266.45,266.57,265.98,266.06,3346.0,266.45,266.57,265.98,266.06,3346.0
2021-11-11 13:05:00,266.06,266.37,265.98,266.34,1901.0,266.06,266.37,265.98,266.34,1901.0
2021-11-11 13:10:00,266.29,266.3,266.05,266.12,2674.0,266.29,266.3,266.05,266.12,2674.0
2021-11-11 13:15:00,266.18,266.18,266.03,266.03,600.0,266.18,266.18,266.03,266.03,600.0
2021-11-11 13:20:00,266.13,266.14,266.01,266.13,1000.0,266.13,266.14,266.01,266.13,1000.0
2021-11-11 13:25:00,266.11,266.25,266.05,266.25,1510.0,266.11,266.25,266.05,266.25,1510.0
2021-11-11 13:30:00,266.24,266.33,266.1,266.21,1908.0,266.24,266.33,266.1,266.21,1908.0
2021-11-11 13:35:00,266.21,266.5,266.2,266.39,1700.0,266.21,266.5,266.2,266.39,1700.0
2021-11-11 13:40:00,266.26,266.4,266.13,266.4,5042.0,266.26,266.4,266.13,266.4,5042.0
2021-11-11 13:45:00,266.48,266.69,266.29,266.29,1900.0,266.48,266.69,266.29,266.29,1900.0
2021-11-11 13:50:00,266.36,266.47,266.25,266.47,1600.0,266.36,266.47,266.25,266.47,1600.0
2021-11-11 13:55:00,266.41,266.48,266.09,266.33,3900.0,266.41,266.48,266.09,266.33,3900.0
2021-11-11 14:00:00,266.31,266.32,266.21,266.21,1564.0,266.31,266.32,266.21,266.21,1564.0
2021-11-11 14:05:00,266.12,266.36,266.0,266.16,1709.0,266.12,266.36,266.0,266.16,1709.0
2021-11-11 14:10:00,266.13,266.63,266.13,266.63,2588.0,266.13,266.63,266.13,266.63,2588.0
2021-11-11 14:15:00,266.53,266.93,266.51,266.86,1722.0,266.53,266.93,266.51,266.86,1722.0
2021-11-11 14:20:00,266.83,267.07,266.72,267.05,2434.0,266.83,267.07,266.72,267.05,2434.0
2021-11-11 14:25:00,266.95,267.32,266.87,267.31,1694.0,266.95,267.32,266.87,267.31,1694.0
2021-11-11 14:30:00,267.21,267.26,267.0,267.12,3992.0,267.21,267.26,267.0,267.12,3992.0
2021-11-11 14:35:00,267.13,267.13,266.9,267.0,1406.0,267.13,267.13,266.9,267.0,1406.0
2021-11-11 14:40:00,266.94,267.11,266.86,267.06,2700.0,266.94,267.11,266.86,267.06,2700.0
2021-11-11 14:45:00,266.97,266.97,266.76,266.76,1304.0,266.97,266.97,266.76,266.76,1304.0
2021-11-11 14:50:00,266.67,266.93,266.67,266.74,1957.0,266.67,266.93,266.67,266.74,1957.0
2021-11-11 14:55:00,266.71,266.71,266.51,266.51,846.0,266.71,266.71,266.51,266.51,846.0
2021-11-11 15:00:00,266.48,266.48,266.32,266.34,1106.0,266.48,266.48,266.32,266.34,1106.0
2021-11-11 15:05:00,266.42,266.52,266.39,266.42,2400.0,266.42,266.52,266.39,266.42,2400.0
2021-11-11 15:10:00,266.48,266.9,266.37,266.88,2879.0,266.48,266.9,266.37,266.88,2879.0
2021-11-11 15:15:00,266.91,266.93,266.67,266.93,3440.0,266.91,266.93,266.67,266.93,3440.0
2021-11-11 15:20:00,266.85,266.92,266.69,266.69,1428.0,266.85,266.92,266.69,266.69,1428.0
2021-11-11 15:25:00,266.65,266.84,266.62,266.78,2941.0,266.65,266.84,266.62,266.78,2941.0
2021-11-11 15:30:00,266.74,266.83,266.56,266.67,2990.0,266.74,266.83,266.56,266.67,2990.0
2021-11-11 15:35:00,266.73,266.85,266.65,266.85,2890.0,266.73,266.85,266.65,266.85,2890.0
2021-11-11 15:40:00,266.78,266.83,266.32,266.32,4983.0,266.78,266.83,266.32,266.32,4983.0
2021-11-11 15:45:00,266.29,266.54,266.24,266.49,4417.0,266.29,266.54,266.24,266.49,4417.0
2021-11-11 15:50:00,266.69,266.7,266.3,266.47,8009.0,266.69,266.7,266.3,266.47,8009.0
2021-11-11 15:55:00,266.38,266.58,266.19,266.53,19051.0,266.38,266.58,266.19,266.53,19051.0
2021-11-12 09:30:00,270.88,272.55,270.03,270.7,31997.0,270.88,272.55,270.03,270.7,31997.0
2021-11-12 09:35:00,270.31,270.89,268.54,269.87,8063.0,270.31,270.89,268.54,269.87,8063.0
2021-11-12 09:40:00,269.61,269.76,268.7,268.97,7668.0,269.61,269.76,268.7,268.97,7668.0
2021-11-12 09:45:00,268.77,268.77,267.64,267.88,12770.0,268.77,268.77,267.64,267.88,12770.0
2021-11-12 09:50:00,268.02,268.77,267.91,267.97,7490.0,268.02,268.77,267.91,267.97,7490.0
2021-11-12 09:55:00,267.89,268.32,267.65,267.65,1900.0,267.89,268.32,267.65,267.65,1900.0
2021-11-12 10:00:00,267.52,268.45,267.52,267.96,5485.0,267.52,268.45,267.52,267.96,5485.0
2021-11-12 10:05:00,268.09,268.94,267.73,268.81,9204.0,268.09,268.94,267.73,268.81,9204.0
2021-11-12 10:10:00,268.88,270.03,268.88,270.03,15700.0,268.88,270.03,268.88,270.03,15700.0
2021-11-12 10:15:00,270.0,270.05,269.1,269.4,4494.0,270.0,270.05,269.1,269.4,4494.0
2021-11-12 10:20:00,269.5,269.69,269.18,269.66,4850.0,269.5,269.69,269.18,269.66,4850.0
2021-11-12 10:25:00,269.58,269.82,269.0,269.13,5221.0,269.58,269.82,269.0,269.13,5221.0
2021-11-12 10:30:00,269.36,270.09,269.13,269.76,8688.0,269.36,270.09,269.13,269.76,8688.0
2021-11-12 10:35:00,269.85,269.88,269.2,269.43,2972.0,269.85,269.88,269.2,269.43,2972.0
2021-11-12 10:40:00,269.6,269.74,269.1,269.58,2350.0,269.6,269.74,269.1,269.58,2350.0
2021-11-12 10:45:00,269.64,269.73,269.43,269.51,6613.0,269.64,269.73,269.43,269.51,6613.0
2021-11-12 10:50:00,269.46,269.73,269.46,269.61,3185.0,269.46,269.73,269.46,269.61,3185.0
2021-11-12 10:55:00,269.67,270.13,269.64,269.64,2978.0,269.67,270.13,269.64,269.64,2978.0
2021-11-12 11:00:00,269.73,269.97,269.64,269.64,4036.0,269.73,269.97,269.64,269.64,4036.0
2021-11-12 11:05:00,269.55,269.67,269.1,269.25,2498.0,269.55,269.67,269.1,269.25,2498.0
2021-11-12 11:10:00,269.11,269.25,268.88,268.9,3705.0,269.11,269.25,268.88,268.9,3705.0
2021-11-12 11:15:00,269.01,269.2,268.92,269.18,2404.0,269.01,269.2,268.92,269.18,2404.0
2021-11-12 11:20:00,268.86,269.18,268.84,268.84,1783.0,268.86,269.18,268.84,268.84,1783.0
2021-11-12 11:25:00,268.9,269.56,268.9,269.56,1401.0,268.9,269.56,268.9,269.56,1401.0
2021-11-12 11:30:00,269.7,269.95,269.42,269.62,9249.0,269.7,269.95,269.42,269.62,9249.0
2021-11-12 11:35:00,269.6,269.8,269.49,269.8,2377.0,269.6,269.8,269.49,269.8,2377.0
2021-11-12 11:40:00,269.8,270.02,269.79,270.01,3030.0,269.8,270.02,269.79,270.01,3030.0
2021-11-12 11:45:00,269.96,270.06,269.75,269.96,2578.0,269.96,270.06,269.75,269.96,2578.0
2021-11-12 11:50:00,270.05,270.26,270.0,270.07,5611.0,270.05,270.26,270.0,270.07,5611.0
2021-11-12 11:55:00,270.08,270.37,269.99,270.31,3100.0,270.08,270.37,269.99,270.31,3100.0
2021-11-12 12:00:00,270.2,270.2,269.91,270.05,4100.0,270.2,270.2,269.91,270.05,4100.0
2021-11-12 12:05:00,270.02,270.2,269.92,269.92,1200.0,270.02,270.2,269.92,269.92,1200.0
2021-11-12 12:10:00,269.88,269.88,269.58,269.6,1700.0,269.88,269.88,269.58,269.6,1700.0
2021-11-12 12:15:00,269.71,269.8,269.7,269.74,1007.0,269.71,269.8,269.7,269.74,1007.0
2021-11-12 12:20:00,269.63,269.7,269.32,269.58,2132.0,269.63,269.7,269.32,269.58,2132.0
2021-11-12 12:25:00,269.47,269.7,269.47,269.6,2127.0,269.47,269.7,269.47,269.6,2127.0
2021-11-12 12:30:00,269.6,269.75,269.6,269.66,1026.0,269.6,269.75,269.6,269.66,1026.0
2021-11-12 12:35:00,269.78,269.79,269.51,269.74,3527.0,269.78,269.79,269.51,269.74,3527.0
2021-11-12 12:40:00,270.01,270.62,270.01,270.46,1869.0,270.01,270.62,270.01,270.46,1869.0
2021-11-12 12:45:00,270.41,270.66,270.33,270.44,2220.0,270.41,270.66,270.33,270.44,2220.0
2021-11-12 12:50:00,270.62,270.62,270.1,270.1,1520.0,270.62,270.62,270.1,270.1,1520.0
2021-11-12 12:55:00,270.16,270.19,269.85,269.85,1449.0,270.16,270.19,269.85,269.85,1449.0
2021-11-12 13:00:00,269.76,269.91,269.76,269.85,1319.0,269.76,269.91,269.76,269.85,1319.0
2021-11-12 13:05:00,269.79,270.0,269.65,270.0,1100.0,269.79,270.0,269.65,270.0,1100.0
2021-11-12 13:10:00,269.91,270.25,269.84,270.18,2100.0,269.91,270.25,269.84,270.18,2100.0
2021-11-12 13:15:00,270.09,270.28,270.05,270.27,1726.0,270.09,270.28,270.05,270.27,1726.0
2021-11-12 13:20:00,270.19,270.55,270.19,270.55,3291.0,270.19,270.55,270.19,270.55,3291.0
2021-11-12 13:25:00,270.5,271.06,270.46,271.03,9420.0,270.5,271.06,270.46,271.03,9420.0
2021-11-12 13:30:00,271.05,271.09,270.69,270.8,3702.0,271.05,271.09,270.69,270.8,3702.0
2021-11-12 13:35:00,270.8,270.9,270.67,270.75,1324.0,270.8,270.9,270.67,270.75,1324.0
2021-11-12 13:40:00,270.77,270.94,270.68,270.78,9900.0,270.77,270.94,270.68,270.78,9900.0
2021-11-12 13:45:00,270.63,270.72,270.63,270.72,200.0,270.63,270.72,270.63,270.72,200.0
2021-11-12 13:50:00,270.61,270.64,270.24,270.4,7732.0,270.61,270.64,270.24,270.4,7732.0
2021-11-12 13:55:00,270.49,270.92,270.47,270.84,6192.0,270.49,270.92,270.47,270.84,6192.0
2021-11-12 14:00:00,270.83,270.83,270.58,270.65,4137.0,270.83,270.83,270.58,270.65,4137.0
2021-11-12 14:05:00,270.59,270.82,270.59,270.59,1401.0,270.59,270.82,270.59,270.59,1401.0
2021-11-12 14:10:00,270.53,270.6,270.3,270.46,5035.0,270.53,270.6,270.3,270.46,5035.0
2021-11-12 14:15:00,270.37,270.54,270.37,270.4,2128.0,270.37,270.54,270.37,270.4,2128.0
2021-11-12 14:20:00,270.4,270.5,270.36,270.39,4141.0,270.4,270.5,270.36,270.39,4141.0
2021-11-12 14:25:00,270.33,270.4,270.17,270.25,3346.0,270.33,270.4,270.17,270.25,3346.0
2021-11-12 14:30:00,270.28,270.47,270.21,270.47,4300.0,270.28,270.47,270.21,270.47,4300.0
2021-11-12 14:35:00,270.51,270.71,270.19,270.19,1637.0,270.51,270.71,270.19,270.19,1637.0
2021-11-12 14:40:00,270.25,270.3,270.0,270.0,1082.0,270.25,270.3,270.0,270.0,1082.0
2021-11-12 14:45:00,270.01,270.07,269.75,269.93,2279.0,270.01,270.07,269.75,269.93,2279.0
2021-11-12 14:50:00,269.91,270.12,269.9,270.12,1300.0,269.91,270.12,269.9,270.12,1300.0
2021-11-12 14:55:00,270.18,270.29,270.0,270.28,4315.0,270.18,270.29,270.0,270.28,4315.0
2021-11-12 15:00:00,270.24,270.35,270.15,270.15,1120.0,270.24,270.35,270.15,270.15,1120.0
2021-11-12 15:05:00,270.2,270.48,270.2,270.48,911.0,270.2,270.48,270.2,270.48,911.0
2021-11-12 15:10:00,270.43,270.67,270.43,270.66,1400.0,270.43,270.67,270.43,270.66,1400.0
2021-11-12 15:15:00,270.59,270.59,270.22,270.38,1898.0,270.59,270.59,270.22,270.38,1898.0
2021-11-12 15:20:00,270.36,270.42,270.25,270.25,3118.0,270.36,270.42,270.25,270.25,3118.0
2021-11-12 15:25:00,270.28,270.28,270.16,270.16,1400.0,270.28,270.28,270.16,270.16,1400.0
2021-11-12 15:30:00,270.29,270.6,270.29,270.6,5103.0,270.29,270.6,270.29,270.6,5103.0
2021-11-12 15:35:00,270.63,270.91,270.62,270.67,2934.0,270.63,270.91,270.62,270.67,2934.0
2021-11-12 15:40:00,270.62,270.88,270.58,270.88,3179.0,270.62,270.88,270.58,270.88,3179.0
2021-11-12 15:45:00,270.84,270.89,270.43,270.84,12716.0,270.84,270.89,270.43,270.84,12716.0
2021-11-12 15:50:00,270.98,271.17,270.36,270.39,18851.0,270.98,271.17,270.36,270.39,18851.0
2021-11-12 15:55:00,270.39,270.53,270.06,270.4,25850.0,270.39,270.53,270.06,270.4,25850.0
2021-11-15 09:30:00,273.82,273.82,271.53,273.56,31672.0,273.82,273.82,271.53,273.56,31672.0
2021-11-15 09:35:00,273.53,276.5,273.26,274.25,26862.0,273.53,276.5,273.26,274.25,26862.0
2021-11-15 09:40:00,274.25,275.68,273.51,274.45,14518.0,274.25,275.68,273.51,274.45,14518.0
2021-11-15 09:45:00,273.97,275.68,273.97,274.74,27888.0,273.97,275.68,273.97,274.74,27888.0
2021-11-15 09:50:00,275.06,275.4,273.53,274.16,13741.0,275.06,275.4,273.53,274.16,13741.0
2021-11-15 09:55:00,273.99,274.35,273.53,273.53,1825.0,273.99,274.35,273.53,273.53,1825.0
2021-11-15 10:00:00,273.52,273.52,272.09,272.09,5490.0,273.52,273.52,272.09,272.09,5490.0
2021-11-15 10:05:00,272.3,272.43,271.18,271.25,17805.0,272.3,272.43,271.18,271.25,17805.0
2021-11-15 10:10:00,271.07,271.56,270.7,271.36,10274.0,271.07,271.56,270.7,271.36,10274.0
2021-11-15 10:15:00,271.32,272.35,271.32,272.35,2866.0,271.32,272.35,271.32,272.35,2866.0
2021-11-15 10:20:00,272.35,273.02,272.23,273.0,3600.0,272.35,273.02,272.23,273.0,3600.0
2021-11-15 10:25:00,272.9,273.09,272.65,272.9,1800.0,272.9,273.09,272.65,272.9,1800.0
2021-11-15 10:30:00,272.76,273.33,272.42,272.42,9024.0,272.76,273.33,272.42,272.42,9024.0
2021-11-15 10:35:00,272.75,273.37,272.67,273.11,1800.0,272.75,273.37,272.67,273.11,1800.0
2021-11-15 10:40:00,273.41,273.41,272.6,272.78,2706.0,273.41,273.41,272.6,272.78,2706.0
2021-11-15 10:45:00,272.82,273.45,272.74,273.22,14095.0,272.82,273.45,272.74,273.22,14095.0
2021-11-15 10:50:00,272.96,273.5,272.61,272.8,3094.0,272.96,273.5,272.61,272.8,3094.0
2021-11-15 10:55:00,272.8,273.03,272.67,272.67,1300.0,272.8,273.03,272.67,272.67,1300.0
2021-11-15 11:00:00,272.6,273.13,272.55,272.73,3288.0,272.6,273.13,272.55,272.73,3288.0
2021-11-15 11:05:00,272.78,272.78,272.44,272.58,1985.0,272.78,272.78,272.44,272.58,1985.0
2021-11-15 11:10:00,272.44,272.61,272.41,272.46,600.0,272.44,272.61,272.41,272.46,600.0
2021-11-15 11:15:00,272.56,272.92,272.51,272.76,3075.0,272.56,272.92,272.51,272.76,3075.0
2021-11-15 11:20:00,272.9,272.9,272.48,272.78,1677.0,272.9,272.9,272.48,272.78,1677.0
2021-11-15 11:25:00,272.5,272.5,272.26,272.26,2710.0,272.5,272.5,272.26,272.26,2710.0
2021-11-15 11:30:00,272.35,272.36,272.2,272.36,700.0,272.35,272.36,272.2,272.36,700.0
2021-11-15 11:35:00,272.35,272.64,272.35,272.64,1400.0,272.35,272.64,272.35,272.64,1400.0
2021-11-15 11:40:00,272.78,272.78,272.18,272.18,1900.0,272.78,272.78,272.18,272.18,1900.0
2021-11-15 11:45:00,272.25,272.34,272.12,272.3,1352.0,272.25,272.34,272.12,272.3,1352.0
2021-11-15 11:50:00,272.22,272.33,271.95,272.2,2075.0,272.22,272.33,271.95,272.2,2075.0
2021-11-15 11:55:00,272.32,272.46,271.96,272.09,2421.0,272.32,272.46,271.96,272.09,2421.0
2021-11-15 12:00:00,272.06,272.54,272.06,272.42,675.0,272.06,272.54,272.06,272.42,675.0
2021-11-15 12:05:00,272.58,272.58,272.4,272.4,224.0,272.58,272.58,272.4,272.4,224.0
2021-11-15 12:10:00,272.47,272.85,272.45,272.67,2400.0,272.47,272.85,272.45,272.67,2400.0
2021-11-15 12:15:00,272.71,272.86,272.71,272.86,400.0,272.71,272.86,272.71,272.86,400.0
2021-11-15 12:20:00,272.83,273.21,272.83,273.0,6425.0,272.83,273.21,272.83,273.0,6425.0
2021-11-15 12:25:00,272.97,273.04,272.77,273.04,1828.0,272.97,273.04,272.77,273.04,1828.0
2021-11-15 12:30:00,273.05,273.06,272.95,272.96,841.0,273.05,273.06,272.95,272.96,841.0
2021-11-15 12:35:00,273.05,273.48,273.05,273.25,2241.0,273.05,273.48,273.05,273.25,2241.0
2021-11-15 12:40:00,273.17,273.25,272.77,272.88,5488.0,273.17,273.25,272.77,272.88,5488.0
2021-11-15 12:45:00,272.8,272.93,272.78,272.87,1803.0,272.8,272.93,272.78,272.87,1803.0
2021-11-15 12:50:00,272.97,273.27,272.97,273.16,1400.0,272.97,273.27,272.97,273.16,1400.0
2021-11-15 12:55:00,273.28,273.36,273.08,273.08,3042.0,273.28,273.36,273.08,273.08,3042.0
2021-11-15 13:00:00,273.24,274.08,273.21,274.08,4505.0,273.24,274.08,273.21,274.08,4505.0
2021-11-15 13:05:00,274.03,274.13,273.95,274.0,800.0,274.03,274.13,273.95,274.0,800.0
2021-11-15 13:10:00,274.09,274.25,273.99,274.0,2019.0,274.09,274.25,273.99,274.0,2019.0
2021-11-15 13:15:00,274.14,274.34,273.72,273.92,1861.0,274.14,274.34,273.72,273.92,1861.0
2021-11-15 13:20:00,273.84,274.1,273.78,273.78,1082.0,273.84,274.1,273.78,273.78,1082.0
2021-11-15 13:25:00,273.89,273.89,273.81,273.86,1907.0,273.89,273.89,273.81,273.86,1907.0
2021-11-15 13:30:00,273.86,273.86,273.6,273.79,2622.0,273.86,273.86,273.6,273.79,2622.0
2021-11-15 13:35:00,273.88,274.35,273.85,274.35,3223.0,273.88,274.35,273.85,274.35,3223.0
2021-11-15 13:40:00,274.29,274.43,274.17,274.4,9339.0,274.29,274.43,274.17,274.4,9339.0
2021-11-15 13:45:00,274.4,274.49,273.92,274.15,7471.0,274.4,274.49,273.92,274.15,7471.0
2021-11-15 13:50:00,274.13,274.56,274.06,274.56,6122.0,274.13,274.56,274.06,274.56,6122.0
2021-11-15 13:55:00,274.47,274.47,274.23,274.3,5855.0,274.47,274.47,274.23,274.3,5855.0
2021-11-15 14:00:00,274.38,274.51,274.18,274.19,1456.0,274.38,274.51,274.18,274.19,1456.0
2021-11-15 14:05:00,274.27,274.27,274.03,274.03,3272.0,274.27,274.27,274.03,274.03,3272.0
2021-11-15 14:10:00,273.89,274.05,273.7,273.7,954.0,273.89,274.05,273.7,273.7,954.0
2021-11-15 14:15:00,273.69,273.77,273.38,273.58,2467.0,273.69,273.77,273.38,273.58,2467.0
2021-11-15 14:20:00,273.55,273.79,273.41,273.68,1359.0,273.55,273.79,273.41,273.68,1359.0
2021-11-15 14:25:00,273.68,273.73,273.21,273.21,2704.0,273.68,273.73,273.21,273.21,2704.0
2021-11-15 14:30:00,273.08,273.08,272.83,272.86,8640.0,273.08,273.08,272.83,272.86,8640.0
2021-11-15 14:35:00,272.84,272.94,272.79,272.94,500.0,272.84,272.94,272.79,272.94,500.0
2021-11-15 14:40:00,272.88,272.88,272.64,272.66,3811.0,272.88,272.88,272.64,272.66,3811.0
2021-11-15 14:45:00,272.47,272.74,272.33,272.33,1265.0,272.47,272.74,272.33,272.33,1265.0
2021-11-15 14:50:00,272.44,272.44,272.32,272.44,2600.0,272.44,272.44,272.32,272.44,2600.0
2021-11-15 14:55:00,272.44,272.44,272.02,272.14,2801.0,272.44,272.44,272.02,272.14,2801.0
2021-11-15 15:00:00,272.14,272.14,271.76,271.76,1200.0,272.14,272.14,271.76,271.76,1200.0
2021-11-15 15:05:00,271.68,271.76,271.47,271.61,634.0,271.68,271.76,271.47,271.61,634.0
2021-11-15 15:10:00,271.75,271.76,271.6,271.73,2374.0,271.75,271.76,271.6,271.73,2374.0
2021-11-15 15:15:00,271.61,272.0,271.61,271.98,2796.0,271.61,272.0,271.61,271.98,2796.0
2021-11-15 15:20:00,271.98,272.06,271.91,271.99,2748.0,271.98,272.06,271.91,271.99,2748.0
2021-11-15 15:25:00,271.97,271.97,271.84,271.9,1200.0,271.97,271.97,271.84,271.9,1200.0
2021-11-15 15:30:00,271.9,271.97,271.82,271.97,4641.0,271.9,271.97,271.82,271.97,4641.0
2021-11-15 15:35:00,271.97,272.05,271.54,271.63,4893.0,271.97,272.05,271.54,271.63,4893.0
2021-11-15 15:40:00,271.67,271.67,271.49,271.5,5420.0,271.67,271.67,271.49,271.5,5420.0
2021-11-15 15:45:00,271.48,271.53,271.37,271.45,5700.0,271.48,271.53,271.37,271.45,5700.0
2021-11-15 15:50:00,271.4,271.86,271.19,271.86,14980.0,271.4,271.86,271.19,271.86,14980.0
2021-11-15 15:55:00,271.86,271.94,271.52,271.93,24567.0,271.86,271.94,271.52,271.93,24567.0
2021-11-16 09:30:00,268.27,268.72,263.43,264.8,53769.0,268.27,268.72,263.43,264.8,53769.0
2021-11-16 09:35:00,264.73,266.87,264.25,266.62,19752.0,264.73,266.87,264.25,266.62,19752.0
2021-11-16 09:40:00,266.61,266.76,265.0,266.06,8306.0,266.61,266.76,265.0,266.06,8306.0
2021-11-16 09:45:00,266.2,266.57,265.71,266.57,4717.0,266.2,266.57,265.71,266.57,4717.0
2021-11-16 09:50:00,266.28,267.68,266.28,266.83,4728.0,266.28,267.68,266.28,266.83,4728.0
2021-11-16 09:55:00,266.5,266.9,266.18,266.41,1630.0,266.5,266.9,266.18,266.41,1630.0
2021-11-16 10:00:00,266.12,266.31,265.71,266.03,3705.0,266.12,266.31,265.71,266.03,3705.0
2021-11-16 10:05:00,266.29,266.52,265.14,265.19,10051.0,266.29,266.52,265.14,265.19,10051.0
2021-11-16 10:10:00,265.41,265.87,265.03,265.19,3681.0,265.41,265.87,265.03,265.19,3681.0
2021-11-16 10:15:00,265.2,265.27,264.78,264.99,5694.0,265.2,265.27,264.78,264.99,5694.0
2021-11-16 10:20:00,264.79,264.79,264.24,264.34,5080.0,264.79,264.79,264.24,264.34,5080.0
2021-11-16 10:25:00,264.29,264.61,264.21,264.61,4170.0,264.29,264.61,264.21,264.61,4170.0
2021-11-16 10:30:00,264.7,265.34,264.7,265.34,2650.0,264.7,265.34,264.7,265.34,2650.0
2021-11-16 10:35:00,265.09,265.22,264.14,264.25,3500.0,265.09,265.22,264.14,264.25,3500.0
2021-11-16 10:40:00,264.36,264.58,263.52,263.52,12754.0,264.36,264.58,263.52,263.52,12754.0
2021-11-16 10:45:00,263.52,263.85,261.01,262.75,33970.0,263.52,263.85,261.01,262.75,33970.0
2021-11-16 10:50:00,262.49,262.76,261.43,262.64,12463.0,262.49,262.76,261.43,262.64,12463.0
2021-11-16 10:55:00,262.48,262.65,261.82,261.82,3081.0,262.48,262.65,261.82,261.82,3081.0
2021-11-16 11:00:00,261.9,262.16,261.7,261.99,8720.0,261.9,262.16,261.7,261.99,8720.0
2021-11-16 11:05:00,261.99,262.37,261.94,262.14,7037.0,261.99,262.37,261.94,262.14,7037.0
2021-11-16 11:10:00,262.05,262.18,261.72,262.18,7860.0,262.05,262.18,261.72,262.18,7860.0
2021-11-16 11:15:00,261.91,262.53,261.9,262.53,9393.0,261.91,262.53,261.9,262.53,9393.0
2021-11-16 11:20:00,262.69,263.72,262.69,263.29,8976.0,262.69,263.72,262.69,263.29,8976.0
2021-11-16 11:25:00,263.48,263.51,263.0,263.42,5473.0,263.48,263.51,263.0,263.42,5473.0
2021-11-16 11:30:00,263.49,263.49,262.67,263.16,5460.0,263.49,263.49,262.67,263.16,5460.0
2021-11-16 11:35:00,263.19,263.27,262.86,263.12,3038.0,263.19,263.27,262.86,263.12,3038.0
2021-11-16 11:40:00,263.11,263.23,262.86,262.86,4100.0,263.11,263.23,262.86,262.86,4100.0
2021-11-16 11:45:00,262.97,262.97,262.84,262.86,1470.0,262.97,262.97,262.84,262.86,1470.0
2021-11-16 11:50:00,262.86,262.86,262.32,262.64,6523.0,262.86,262.86,262.32,262.64,6523.0
2021-11-16 11:55:00,262.66,263.46,262.66,263.36,6871.0,262.66,263.46,262.66,263.36,6871.0
2021-11-16 12:00:00,263.25,263.26,263.08,263.19,1700.0,263.25,263.26,263.08,263.19,1700.0
2021-11-16 12:05:00,263.29,263.76,263.29,263.66,2669.0,263.29,263.76,263.29,263.66,2669.0
2021-11-16 12:10:00,263.65,263.65,263.33,263.42,1285.0,263.65,263.65,263.33,263.42,1285.0
2021-11-16 12:15:00,263.35,264.09,262.92,263.79,7956.0,263.35,264.09,262.92,263.79,7956.0
2021-11-16 12:20:00,263.85,263.99,263.6,263.96,1715.0,263.85,263.99,263.6,263.96,1715.0
2021-11-16 12:25:00,264.06,264.13,263.31,263.4,4181.0,264.06,264.13,263.31,263.4,4181.0
2021-11-16 12:30:00,263.54,263.54,263.29,263.44,940.0,263.54,263.54,263.29,263.44,940.0
2021-11-16 12:35:00,263.38,263.41,263.13,263.34,2980.0,263.38,263.41,263.13,263.34,2980.0
2021-11-16 12:40:00,263.24,263.3,263.11,263.3,2152.0,263.24,263.3,263.11,263.3,2152.0
2021-11-16 12:45:00,263.36,263.36,263.26,263.33,1600.0,263.36,263.36,263.26,263.33,1600.0
2021-11-16 12:50:00,263.39,263.66,263.32,263.59,2650.0,263.39,263.66,263.32,263.59,2650.0
2021-11-16 12:55:00,263.6,263.6,263.32,263.32,1440.0,263.6,263.6,263.32,263.32,1440.0
2021-11-16 13:00:00,263.32,263.99,263.31,263.89,3313.0,263.32,263.99,263.31,263.89,3313.0
2021-11-16 13:05:00,263.74,263.82,263.37,263.61,3357.0,263.74,263.82,263.37,263.61,3357.0
2021-11-16 13:10:00,263.62,263.68,263.5,263.6,2452.0,263.62,263.68,263.5,263.6,2452.0
2021-11-16 13:15:00,263.16,263.16,262.98,262.98,400.0,263.16,263.16,262.98,262.98,400.0
2021-11-16 13:20:00,262.87,263.16,262.7,263.1,1874.0,262.87,263.16,262.7,263.1,1874.0
2021-11-16 13:25:00,263.17,263.38,263.11,263.15,3030.0,263.17,263.38,263.11,263.15,3030.0
2021-11-16 13:30:00,263.17,263.35,263.17,263.35,1201.0,263.17,263.35,263.17,263.35,1201.0
2021-11-16 13:35:00,263.25,263.54,263.25,263.45,7315.0,263.25,263.54,263.25,263.45,7315.0
2021-11-16 13:40:00,263.39,263.54,263.27,263.42,2141.0,263.39,263.54,263.27,263.42,2141.0
2021-11-16 13:45:00,263.38,263.51,263.38,263.42,900.0,263.38,263.51,263.38,263.42,900.0
2021-11-16 13:50:00,263.42,263.5,263.42,263.44,2423.0,263.42,263.5,263.42,263.44,2423.0
2021-11-16 13:55:00,263.57,263.74,263.56,263.62,2100.0,263.57,263.74,263.56,263.62,2100.0
2021-11-16 14:00:00,263.63,263.63,263.41,263.54,7917.0,263.63,263.63,263.41,263.54,7917.0
2021-11-16 14:05:00,263.39,263.89,263.39,263.85,3206.0,263.39,263.89,263.39,263.85,3206.0
2021-11-16 14:10:00,263.91,263.92,263.28,263.28,3900.0,263.91,263.92,263.28,263.28,3900.0
2021-11-16 14:15:00,263.4,263.67,263.38,263.56,1660.0,263.4,263.67,263.38,263.56,1660.0
2021-11-16 14:20:00,263.5,263.57,263.23,263.25,4928.0,263.5,263.57,263.23,263.25,4928.0
2021-11-16 14:25:00,263.24,263.38,263.14,263.25,3473.0,263.24,263.38,263.14,263.25,3473.0
2021-11-16 14:30:00,263.32,263.72,263.32,263.71,2300.0,263.32,263.72,263.32,263.71,2300.0
2021-11-16 14:35:00,263.8,263.89,263.79,263.88,1353.0,263.8,263.89,263.79,263.88,1353.0
2021-11-16 14:40:00,263.81,263.92,263.62,263.92,2726.0,263.81,263.92,263.62,263.92,2726.0
2021-11-16 14:45:00,263.93,264.0,263.63,263.65,1968.0,263.93,264.0,263.63,263.65,1968.0
2021-11-16 14:50:00,263.63,263.74,263.24,263.25,4844.0,263.63,263.74,263.24,263.25,4844.0
2021-11-16 14:55:00,263.24,263.48,263.2,263.24,4700.0,263.24,263.48,263.2,263.24,4700.0
2021-11-16 15:00:00,263.33,263.36,263.15,263.18,5193.0,263.33,263.36,263.15,263.18,5193.0
2021-11-16 15:05:00,263.26,263.36,263.19,263.34,6251.0,263.26,263.36,263.19,263.34,6251.0
2021-11-16 15:10:00,263.28,263.42,263.02,263.23,7469.0,263.28,263.42,263.02,263.23,7469.0
2021-11-16 15:15:00,263.22,263.27,262.9,262.9,4859.0,263.22,263.27,262.9,262.9,4859.0
2021-11-16 15:20:00,262.88,263.07,262.87,262.98,4020.0,262.88,263.07,262.87,262.98,4020.0
2021-11-16 15:25:00,263.0,263.07,262.79,262.83,3316.0,263.0,263.07,262.79,262.83,3316.0
2021-11-16 15:30:00,262.84,262.89,262.55,262.62,13878.0,262.84,262.89,262.55,262.62,13878.0
2021-11-16 15:35:00,262.61,262.66,262.33,262.53,9034.0,262.61,262.66,262.33,262.53,9034.0
2021-11-16 15:40:00,262.58,262.65,262.51,262.56,5274.0,262.58,262.65,262.51,262.56,5274.0
2021-11-16 15:45:00,262.56,262.62,262.12,262.26,16749.0,262.56,262.62,262.12,262.26,16749.0
2021-11-16 15:50:00,262.2,262.2,261.04,261.04,32326.0,262.2,262.2,261.04,261.04,32326.0
2021-11-16 15:55:00,261.08,261.65,260.86,261.56,64827.0,261.08,261.65,260.86,261.56,64827.0
2021-11-17 09:30:00,254.56,256.0,252.02,255.32,84265.0,254.56,256.0,252.02,255.32,84265.0
2021-11-17 09:35:00,255.4,256.66,252.49,256.25,36702.0,255.4,256.66,252.49,256.25,36702.0
2021-11-17 09:40:00,255.95,256.74,254.87,255.19,23940.0,255.95,256.74,254.87,255.19,23940.0
2021-11-17 09:45:00,255.08,256.3,254.05,254.05,41580.0,255.08,256.3,254.05,254.05,41580.0
2021-11-17 09:50:00,254.7,256.05,254.57,255.74,7609.0,254.7,256.05,254.57,255.74,7609.0
2021-11-17 09:55:00,255.87,258.0,255.69,257.82,17511.0,255.87,258.0,255.69,257.82,17511.0
2021-11-17 10:00:00,257.73,258.98,257.48,258.89,16447.0,257.73,258.98,257.48,258.89,16447.0
2021-11-17 10:05:00,258.81,259.6,258.66,259.5,12793.0,258.81,259.6,258.66,259.5,12793.0
2021-11-17 10:10:00,259.2,259.2,257.39,257.39,4514.0,259.2,259.2,257.39,257.39,4514.0
2021-11-17 10:15:00,257.55,258.42,257.54,258.42,1700.0,257.55,258.42,257.54,258.42,1700.0
2021-11-17 10:20:00,258.45,258.76,257.47,257.47,4170.0,258.45,258.76,257.47,257.47,4170.0
2021-11-17 10:25:00,257.02,257.27,256.38,256.61,10975.0,257.02,257.27,256.38,256.61,10975.0
2021-11-17 10:30:00,256.61,257.18,256.37,256.67,13085.0,256.61,257.18,256.37,256.67,13085.0
2021-11-17 10:35:00,256.58,257.13,256.2,256.89,8146.0,256.58,257.13,256.2,256.89,8146.0
2021-11-17 10:40:00,256.9,257.01,256.54,256.79,7360.0,256.9,257.01,256.54,256.79,7360.0
2021-11-17 10:45:00,256.83,257.11,256.37,256.8,15763.0,256.83,257.11,256.37,256.8,15763.0
2021-11-17 10:50:00,256.8,257.5,256.8,257.13,5418.0,256.8,257.5,256.8,257.13,5418.0
2021-11-17 10:55:00,257.11,257.49,256.67,256.67,44390.0,257.11,257.49,256.67,256.67,44390.0
2021-11-17 11:00:00,256.73,258.37,256.73,257.51,13725.0,256.73,258.37,256.73,257.51,13725.0
2021-11-17 11:05:00,257.41,257.45,256.83,257.13,21803.0,257.41,257.45,256.83,257.13,21803.0
2021-11-17 11:10:00,257.04,257.32,256.67,257.04,29257.0,257.04,257.32,256.67,257.04,29257.0
2021-11-17 11:15:00,257.09,258.21,257.09,257.93,3790.0,257.09,258.21,257.09,257.93,3790.0
2021-11-17 11:20:00,257.93,258.3,257.74,258.04,4221.0,257.93,258.3,257.74,258.04,4221.0
2021-11-17 11:25:00,258.0,258.72,258.0,258.62,5891.0,258.0,258.72,258.0,258.62,5891.0
2021-11-17 11:30:00,258.85,258.93,258.45,258.58,4670.0,258.85,258.93,258.45,258.58,4670.0
2021-11-17 11:35:00,258.68,258.92,258.59,258.67,4544.0,258.68,258.92,258.59,258.67,4544.0
2021-11-17 11:40:00,258.72,258.72,258.17,258.21,2165.0,258.72,258.72,258.17,258.21,2165.0
2021-11-17 11:45:00,258.23,258.77,258.23,258.46,4700.0,258.23,258.77,258.23,258.46,4700.0
2021-11-17 11:50:00,258.55,258.94,258.37,258.93,1513.0,258.55,258.94,258.37,258.93,1513.0
2021-11-17 11:55:00,258.98,259.06,258.73,258.89,3800.0,258.98,259.06,258.73,258.89,3800.0
2021-11-17 12:00:00,258.99,259.4,258.89,259.4,4750.0,258.99,259.4,258.89,259.4,4750.0
2021-11-17 12:05:00,259.44,259.91,259.21,259.75,10034.0,259.44,259.91,259.21,259.75,10034.0
2021-11-17 12:10:00,259.86,259.86,259.4,259.5,5315.0,259.86,259.86,259.4,259.5,5315.0
2021-11-17 12:15:00,259.38,260.85,259.38,260.82,19473.0,259.38,260.85,259.38,260.82,19473.0
2021-11-17 12:20:00,260.81,261.41,260.59,260.73,4963.0,260.81,261.41,260.59,260.73,4963.0
2021-11-17 12:25:00,260.87,260.91,260.32,260.33,2861.0,260.87,260.91,260.32,260.33,2861.0
2021-11-17 12:30:00,260.45,260.5,260.25,260.45,5006.0,260.45,260.5,260.25,260.45,5006.0
2021-11-17 12:35:00,260.56,260.58,260.23,260.24,2963.0,260.56,260.58,260.23,260.24,2963.0
2021-11-17 12:40:00,260.18,260.7,260.13,260.39,12188.0,260.18,260.7,260.13,260.39,12188.0
2021-11-17 12:45:00,260.43,260.6,260.36,260.36,2251.0,260.43,260.6,260.36,260.36,2251.0
2021-11-17 12:50:00,260.57,260.72,260.29,260.5,2525.0,260.57,260.72,260.29,260.5,2525.0
2021-11-17 12:55:00,260.51,260.92,260.4,260.76,10239.0,260.51,260.92,260.4,260.76,10239.0
2021-11-17 13:00:00,260.84,260.84,259.68,259.9,6273.0,260.84,260.84,259.68,259.9,6273.0
2021-11-17 13:05:00,259.91,260.06,259.06,259.11,10100.0,259.91,260.06,259.06,259.11,10100.0
2021-11-17 13:10:00,259.17,259.39,259.04,259.32,2081.0,259.17,259.39,259.04,259.32,2081.0
2021-11-17 13:15:00,259.44,259.78,259.02,259.08,3815.0,259.44,259.78,259.02,259.08,3815.0
2021-11-17 13:20:00,259.23,259.88,259.23,259.88,2716.0,259.23,259.88,259.23,259.88,2716.0
2021-11-17 13:25:00,260.04,260.36,259.89,259.99,3544.0,260.04,260.36,259.89,259.99,3544.0
2021-11-17 13:30:00,260.07,260.24,259.84,260.07,11609.0,260.07,260.24,259.84,260.07,11609.0
2021-11-17 13:35:00,260.03,260.23,259.99,260.21,5824.0,260.03,260.23,259.99,260.21,5824.0
2021-11-17 13:40:00,260.15,260.21,259.92,260.06,2871.0,260.15,260.21,259.92,260.06,2871.0
2021-11-17 13:45:00,260.16,260.18,259.99,260.17,1010.0,260.16,260.18,259.99,260.17,1010.0
2021-11-17 13:50:00,260.08,260.26,260.02,260.03,3742.0,260.08,260.26,260.02,260.03,3742.0
2021-11-17 13:55:00,260.14,260.14,259.84,259.9,3188.0,260.14,260.14,259.84,259.9,3188.0
2021-11-17 14:00:00,259.84,260.12,259.75,260.12,2292.0,259.84,260.12,259.75,260.12,2292.0
2021-11-17 14:05:00,260.12,260.19,259.92,260.03,2729.0,260.12,260.19,259.92,260.03,2729.0
2021-11-17 14:10:00,259.94,259.94,259.53,259.53,4987.0,259.94,259.94,259.53,259.53,4987.0
2021-11-17 14:15:00,259.57,259.57,259.34,259.43,3513.0,259.57,259.57,259.34,259.43,3513.0
2021-11-17 14:20:00,259.35,259.62,259.35,259.44,3934.0,259.35,259.62,259.35,259.44,3934.0
2021-11-17 14:25:00,259.47,259.58,259.26,259.27,2489.0,259.47,259.58,259.26,259.27,2489.0
2021-11-17 14:30:00,259.25,259.3,259.18,259.3,1614.0,259.25,259.3,259.18,259.3,1614.0
2021-11-17 14:35:00,259.45,259.45,258.8,258.93,2900.0,259.45,259.45,258.8,258.93,2900.0
2021-11-17 14:40:00,258.95,259.21,258.94,259.0,2600.0,258.95,259.21,258.94,259.0,2600.0
2021-11-17 14:45:00,259.01,259.11,258.72,258.73,2182.0,259.01,259.11,258.72,258.73,2182.0
2021-11-17 14:50:00,258.7,258.83,258.24,258.26,3734.0,258.7,258.83,258.24,258.26,3734.0
2021-11-17 14:55:00,258.34,258.4,258.13,258.3,3900.0,258.34,258.4,258.13,258.3,3900.0
2021-11-17 15:00:00,258.3,258.38,258.13,258.13,4606.0,258.3,258.38,258.13,258.13,4606.0
2021-11-17 15:05:00,258.16,258.19,257.74,257.74,6454.0,258.16,258.19,257.74,257.74,6454.0
2021-11-17 15:10:00,257.75,257.83,257.61,257.83,3917.0,257.75,257.83,257.61,257.83,3917.0
2021-11-17 15:15:00,257.89,258.06,257.88,257.88,3368.0,257.89,258.06,257.88,257.88,3368.0
2021-11-17 15:20:00,257.93,257.95,257.61,257.61,6250.0,257.93,257.95,257.61,257.61,6250.0
2021-11-17 15:25:00,257.69,257.77,257.46,257.59,10015.0,257.69,257.77,257.46,257.59,10015.0
2021-11-17 15:30:00,257.69,257.7,257.38,257.43,6593.0,257.69,257.7,257.38,257.43,6593.0
2021-11-17 15:35:00,257.42,257.57,257.09,257.54,5450.0,257.42,257.57,257.09,257.54,5450.0
2021-11-17 15:40:00,257.56,258.31,257.55,258.31,8234.0,257.56,258.31,257.55,258.31,8234.0
2021-11-17 15:45:00,258.31,258.74,258.3,258.37,10810.0,258.31,258.74,258.3,258.37,10810.0
2021-11-17 15:50:00,258.31,258.58,258.11,258.43,20911.0,258.31,258.58,258.11,258.43,20911.0
2021-11-17 15:55:00,258.54,258.6,258.19,258.39,42062.0,258.54,258.6,258.19,258.39,42062.0
2021-11-18 09:30:00,259.97,260.73,258.97,260.06,25820.0,259.97,260.73,258.97,260.06,25820.0
2021-11-18 09:35:00,260.13,260.13,257.52,257.52,3853.0,260.13,260.13,257.52,257.52,3853.0
2021-11-18 09:40:00,257.32,257.32,255.96,256.23,4244.0,257.32,257.32,255.96,256.23,4244.0
2021-11-18 09:45:00,256.38,257.65,256.18,257.21,8312.0,256.38,257.65,256.18,257.21,8312.0
2021-11-18 09:50:00,257.01,257.71,256.79,257.19,3276.0,257.01,257.71,256.79,257.19,3276.0
2021-11-18 09:55:00,256.81,257.18,256.68,256.93,2400.0,256.81,257.18,256.68,256.93,2400.0
2021-11-18 10:00:00,257.15,257.97,256.96,257.28,2775.0,257.15,257.97,256.96,257.28,2775.0
2021-11-18 10:05:00,257.34,257.48,256.62,257.01,4020.0,257.34,257.48,256.62,257.01,4020.0
2021-11-18 10:10:00,256.6,256.85,253.18,256.85,94562.0,256.6,256.85,253.18,256.85,94562.0
2021-11-18 10:15:00,257.15,257.17,255.94,256.4,20070.0,257.15,257.17,255.94,256.4,20070.0
2021-11-18 10:20:00,256.25,259.22,256.25,259.22,31266.0,256.25,259.22,256.25,259.22,31266.0
2021-11-18 10:25:00,259.04,259.04,257.83,258.31,6862.0,259.04,259.04,257.83,258.31,6862.0
2021-11-18 10:30:00,258.79,258.79,258.2,258.39,5996.0,258.79,258.79,258.2,258.39,5996.0
2021-11-18 10:35:00,258.35,258.59,257.79,257.79,2345.0,258.35,258.59,257.79,257.79,2345.0
2021-11-18 10:40:00,257.82,257.9,257.6,257.64,3246.0,257.82,257.9,257.6,257.64,3246.0
2021-11-18 10:45:00,257.63,258.1,257.6,258.1,3102.0,257.63,258.1,257.6,258.1,3102.0
2021-11-18 10:50:00,258.1,259.29,258.1,258.94,5166.0,258.1,259.29,258.1,258.94,5166.0
2021-11-18 10:55:00,258.94,259.22,258.94,259.17,4500.0,258.94,259.22,258.94,259.17,4500.0
2021-11-18 11:00:00,259.3,259.92,259.28,259.52,9713.0,259.3,259.92,259.28,259.52,9713.0
2021-11-18 11:05:00,259.5,259.84,259.17,259.66,6894.0,259.5,259.84,259.17,259.66,6894.0
2021-11-18 11:10:00,259.26,259.4,258.87,258.98,5128.0,259.26,259.4,258.87,258.98,5128.0
2021-11-18 11:15:00,258.98,259.4,258.98,259.22,4326.0,258.98,259.4,258.98,259.22,4326.0
2021-11-18 11:20:00,259.18,259.18,258.32,258.39,4534.0,259.18,259.18,258.32,258.39,4534.0
2021-11-18 11:25:00,258.47,258.5,258.04,258.05,7596.0,258.47,258.5,258.04,258.05,7596.0
2021-11-18 11:30:00,257.92,258.56,257.92,258.45,3970.0,257.92,258.56,257.92,258.45,3970.0
2021-11-18 11:35:00,258.63,258.88,258.39,258.67,2600.0,258.63,258.88,258.39,258.67,2600.0
2021-11-18 11:40:00,258.93,259.13,258.7,258.93,14374.0,258.93,259.13,258.7,258.93,14374.0
2021-11-18 11:45:00,258.81,259.05,258.02,258.02,23329.0,258.81,259.05,258.02,258.02,23329.0
2021-11-18 11:50:00,258.02,258.27,257.67,257.81,10838.0,258.02,258.27,257.67,257.81,10838.0
2021-11-18 11:55:00,257.81,258.33,257.73,258.31,10290.0,257.81,258.33,257.73,258.31,10290.0
2021-11-18 12:00:00,258.31,258.41,258.25,258.41,1423.0,258.31,258.41,258.25,258.41,1423.0
2021-11-18 12:05:00,258.35,258.35,258.02,258.15,2106.0,258.35,258.35,258.02,258.15,2106.0
2021-11-18 12:10:00,258.19,258.31,258.14,258.24,1904.0,258.19,258.31,258.14,258.24,1904.0
2021-11-18 12:15:00,258.17,258.32,258.12,258.23,1826.0,258.17,258.32,258.12,258.23,1826.0
2021-11-18 12:20:00,258.27,258.27,258.0,258.1,1702.0,258.27,258.27,258.0,258.1,1702.0
2021-11-18 12:25:00,258.15,258.25,257.99,257.99,2335.0,258.15,258.25,257.99,257.99,2335.0
2021-11-18 12:30:00,257.79,257.79,257.44,257.52,2478.0,257.79,257.79,257.44,257.52,2478.0
2021-11-18 12:35:00,257.43,257.6,257.21,257.57,2466.0,257.43,257.6,257.21,257.57,2466.0
2021-11-18 12:40:00,257.43,257.45,257.23,257.45,1600.0,257.43,257.45,257.23,257.45,1600.0
2021-11-18 12:45:00,257.67,257.77,257.43,257.56,1937.0,257.67,257.77,257.43,257.56,1937.0
2021-11-18 12:50:00,257.56,257.66,256.15,256.83,10706.0,257.56,257.66,256.15,256.83,10706.0
2021-11-18 12:55:00,256.86,257.67,256.86,257.38,3224.0,256.86,257.67,256.86,257.38,3224.0
2021-11-18 13:00:00,257.46,257.52,257.3,257.31,1094.0,257.46,257.52,257.3,257.31,1094.0
2021-11-18 13:05:00,257.19,257.81,257.19,257.79,2600.0,257.19,257.81,257.19,257.79,2600.0
2021-11-18 13:10:00,257.91,257.91,257.59,257.73,1100.0,257.91,257.91,257.59,257.73,1100.0
2021-11-18 13:15:00,257.79,257.79,257.71,257.71,994.0,257.79,257.79,257.71,257.71,994.0
2021-11-18 13:20:00,257.67,257.93,257.59,257.6,2315.0,257.67,257.93,257.59,257.6,2315.0
2021-11-18 13:25:00,257.72,257.94,257.7,257.78,2000.0,257.72,257.94,257.7,257.78,2000.0
2021-11-18 13:30:00,257.86,258.0,257.85,257.91,1900.0,257.86,258.0,257.85,257.91,1900.0
2021-11-18 13:35:00,258.05,258.66,258.02,258.6,4202.0,258.05,258.66,258.02,258.6,4202.0
2021-11-18 13:40:00,258.58,258.74,258.33,258.51,2600.0,258.58,258.74,258.33,258.51,2600.0
2021-11-18 13:45:00,258.4,258.48,258.28,258.37,1119.0,258.4,258.48,258.28,258.37,1119.0
2021-11-18 13:50:00,258.37,258.85,258.37,258.85,4810.0,258.37,258.85,258.37,258.85,4810.0
2021-11-18 13:55:00,258.65,258.68,258.24,258.59,6161.0,258.65,258.68,258.24,258.59,6161.0
2021-11-18 14:00:00,258.54,258.54,258.12,258.31,1945.0,258.54,258.54,258.12,258.31,1945.0
2021-11-18 14:05:00,258.09,258.09,257.79,257.88,1500.0,258.09,258.09,257.79,257.88,1500.0
2021-11-18 14:10:00,257.93,258.08,257.83,258.08,2518.0,257.93,258.08,257.83,258.08,2518.0
2021-11-18 14:15:00,258.3,258.45,258.24,258.35,2353.0,258.3,258.45,258.24,258.35,2353.0
2021-11-18 14:20:00,258.18,258.18,257.7,257.78,2990.0,258.18,258.18,257.7,257.78,2990.0
2021-11-18 14:25:00,257.7,257.79,257.57,257.57,2913.0,257.7,257.79,257.57,257.57,2913.0
2021-11-18 14:30:00,257.48,257.61,257.21,257.21,1803.0,257.48,257.61,257.21,257.21,1803.0
2021-11-18 14:35:00,257.26,257.27,256.83,257.01,3297.0,257.26,257.27,256.83,257.01,3297.0
2021-11-18 14:40:00,257.09,257.1,256.87,257.0,2282.0,257.09,257.1,256.87,257.0,2282.0
2021-11-18 14:45:00,257.2,257.27,257.04,257.04,1550.0,257.2,257.27,257.04,257.04,1550.0
2021-11-18 14:50:00,257.07,257.11,256.64,256.83,2281.0,257.07,257.11,256.64,256.83,2281.0
2021-11-18 14:55:00,256.8,256.88,256.32,256.45,6200.0,256.8,256.88,256.32,256.45,6200.0
2021-11-18 15:00:00,256.56,257.0,256.37,256.73,16967.0,256.56,257.0,256.37,256.73,16967.0
2021-11-18 15:05:00,256.73,257.12,256.73,257.12,2860.0,256.73,257.12,256.73,257.12,2860.0
2021-11-18 15:10:00,257.05,257.06,256.38,256.38,4048.0,257.05,257.06,256.38,256.38,4048.0
2021-11-18 15:15:00,256.38,256.38,256.03,256.03,3855.0,256.38,256.38,256.03,256.03,3855.0
2021-11-18 15:20:00,256.18,256.28,256.14,256.28,3127.0,256.18,256.28,256.14,256.28,3127.0
2021-11-18 15:25:00,256.34,256.81,256.3,256.53,6837.0,256.34,256.81,256.3,256.53,6837.0
2021-11-18 15:30:00,256.33,256.53,256.09,256.33,9304.0,256.33,256.53,256.09,256.33,9304.0
2021-11-18 15:35:00,256.53,256.84,256.48,256.61,4168.0,256.53,256.84,256.48,256.61,4168.0
2021-11-18 15:40:00,256.68,256.9,256.62,256.75,4906.0,256.68,256.9,256.62,256.75,4906.0
2021-11-18 15:45:00,256.81,257.13,256.78,256.97,10609.0,256.81,257.13,256.78,256.97,10609.0
2021-11-18 15:50:00,256.95,257.03,256.62,256.87,12024.0,256.95,257.03,256.62,256.87,12024.0
2021-11-18 15:55:00,256.77,256.96,256.5,256.6,37569.0,256.77,256.96,256.5,256.6,37569.0
2021-11-19 09:30:00,257.2,259.03,256.13,259.03,71866.0,257.2,259.03,256.13,259.03,71866.0
2021-11-19 09:35:00,258.69,260.16,258.43,259.84,15173.0,258.69,260.16,258.43,259.84,15173.0
2021-11-19 09:40:00,259.34,259.34,258.02,258.02,5092.0,259.34,259.34,258.02,258.02,5092.0
2021-11-19 09:45:00,258.36,258.5,257.5,257.5,16134.0,258.36,258.5,257.5,257.5,16134.0
2021-11-19 09:50:00,257.36,257.36,256.49,256.61,4300.0,257.36,257.36,256.49,256.61,4300.0
2021-11-19 09:55:00,256.68,257.37,256.19,256.2,2500.0,256.68,257.37,256.19,256.2,2500.0
2021-11-19 10:00:00,256.06,256.08,255.44,255.65,5550.0,256.06,256.08,255.44,255.65,5550.0
2021-11-19 10:05:00,255.5,256.32,255.5,256.32,1511.0,255.5,256.32,255.5,256.32,1511.0
2021-11-19 10:10:00,256.35,256.52,255.79,256.17,3344.0,256.35,256.52,255.79,256.17,3344.0
2021-11-19 10:15:00,256.52,256.67,256.34,256.4,1370.0,256.52,256.67,256.34,256.4,1370.0
2021-11-19 10:20:00,256.39,256.64,255.99,256.26,2559.0,256.39,256.64,255.99,256.26,2559.0
2021-11-19 10:25:00,256.05,256.25,255.62,256.25,2387.0,256.05,256.25,255.62,256.25,2387.0
2021-11-19 10:30:00,256.11,256.16,255.7,255.7,1900.0,256.11,256.16,255.7,255.7,1900.0
2021-11-19 10:35:00,255.45,255.75,255.45,255.67,3706.0,255.45,255.75,255.45,255.67,3706.0
2021-11-19 10:40:00,255.44,255.47,254.77,254.88,9463.0,255.44,255.47,254.77,254.88,9463.0
2021-11-19 10:45:00,254.86,255.39,254.57,255.39,4304.0,254.86,255.39,254.57,255.39,4304.0
2021-11-19 10:50:00,255.53,255.53,255.05,255.13,1240.0,255.53,255.53,255.05,255.13,1240.0
2021-11-19 10:55:00,255.11,255.23,254.67,255.23,4268.0,255.11,255.23,254.67,255.23,4268.0
2021-11-19 11:00:00,255.24,255.96,255.05,255.93,10566.0,255.24,255.96,255.05,255.93,10566.0
2021-11-19 11:05:00,255.9,256.47,255.89,256.23,3040.0,255.9,256.47,255.89,256.23,3040.0
2021-11-19 11:10:00,256.22,256.22,255.95,256.06,3787.0,256.22,256.22,255.95,256.06,3787.0
2021-11-19 11:15:00,256.23,256.44,256.08,256.44,1935.0,256.23,256.44,256.08,256.44,1935.0
2021-11-19 11:20:00,256.43,256.57,256.05,256.46,4831.0,256.43,256.57,256.05,256.46,4831.0
2021-11-19 11:25:00,256.37,256.5,256.23,256.38,2500.0,256.37,256.5,256.23,256.38,2500.0
2021-11-19 11:30:00,256.48,256.78,256.35,256.57,2717.0,256.48,256.78,256.35,256.57,2717.0
2021-11-19 11:35:00,256.56,257.24,256.24,257.13,8499.0,256.56,257.24,256.24,257.13,8499.0
2021-11-19 11:40:00,257.04,257.14,256.81,256.82,16496.0,257.04,257.14,256.81,256.82,16496.0
2021-11-19 11:45:00,256.69,256.8,256.35,256.8,15023.0,256.69,256.8,256.35,256.8,15023.0
2021-11-19 11:50:00,256.95,257.04,256.62,256.62,1880.0,256.95,257.04,256.62,256.62,1880.0
2021-11-19 11:55:00,256.54,256.66,256.35,256.6,5118.0,256.54,256.66,256.35,256.6,5118.0
2021-11-19 12:00:00,256.61,256.78,256.6,256.69,2307.0,256.61,256.78,256.6,256.69,2307.0
2021-11-19 12:05:00,256.73,256.94,256.55,256.55,2100.0,256.73,256.94,256.55,256.55,2100.0
2021-11-19 12:10:00,256.61,256.61,256.44,256.54,2709.0,256.61,256.61,256.44,256.54,2709.0
2021-11-19 12:15:00,256.54,256.79,256.5,256.79,3103.0,256.54,256.79,256.5,256.79,3103.0
2021-11-19 12:20:00,256.79,256.86,256.66,256.82,1933.0,256.79,256.86,256.66,256.82,1933.0
2021-11-19 12:25:00,256.89,257.04,256.83,256.83,1302.0,256.89,257.04,256.83,256.83,1302.0
2021-11-19 12:30:00,256.93,257.03,256.71,256.94,2186.0,256.93,257.03,256.71,256.94,2186.0
2021-11-19 12:35:00,257.03,258.18,257.03,257.92,5314.0,257.03,258.18,257.03,257.92,5314.0
2021-11-19 12:40:00,257.84,257.98,257.8,257.8,1373.0,257.84,257.98,257.8,257.8,1373.0
2021-11-19 12:45:00,257.8,258.1,257.73,257.89,4094.0,257.8,258.1,257.73,257.89,4094.0
2021-11-19 12:50:00,258.13,258.55,258.01,258.55,2277.0,258.13,258.55,258.01,258.55,2277.0
2021-11-19 12:55:00,258.58,258.98,258.58,258.79,3563.0,258.58,258.98,258.58,258.79,3563.0
2021-11-19 13:00:00,258.76,259.74,258.75,259.16,6545.0,258.76,259.74,258.75,259.16,6545.0
2021-11-19 13:05:00,259.14,259.78,259.05,259.19,4654.0,259.14,259.78,259.05,259.19,4654.0
2021-11-19 13:10:00,259.13,259.31,259.06,259.07,3967.0,259.13,259.31,259.06,259.07,3967.0
2021-11-19 13:15:00,258.94,259.51,258.94,259.5,2076.0,258.94,259.51,258.94,259.5,2076.0
2021-11-19 13:20:00,259.48,259.62,259.21,259.21,5540.0,259.48,259.62,259.21,259.21,5540.0
2021-11-19 13:25:00,259.24,259.27,259.02,259.19,3858.0,259.24,259.27,259.02,259.19,3858.0
2021-11-19 13:30:00,259.15,259.15,258.79,258.79,14696.0,259.15,259.15,258.79,258.79,14696.0
2021-11-19 13:35:00,258.7,258.7,258.19,258.31,3522.0,258.7,258.7,258.19,258.31,3522.0
2021-11-19 13:40:00,258.23,258.45,258.23,258.32,1105.0,258.23,258.45,258.23,258.32,1105.0
2021-11-19 13:45:00,258.36,258.36,257.98,258.16,2655.0,258.36,258.36,257.98,258.16,2655.0
2021-11-19 13:50:00,258.09,258.16,257.94,257.94,1249.0,258.09,258.16,257.94,257.94,1249.0
2021-11-19 13:55:00,258.16,258.42,258.07,258.26,4616.0,258.16,258.42,258.07,258.26,4616.0
2021-11-19 14:00:00,258.26,258.86,258.26,258.86,3295.0,258.26,258.86,258.26,258.86,3295.0
2021-11-19 14:05:00,258.96,259.05,258.12,258.44,10492.0,258.96,259.05,258.12,258.44,10492.0
2021-11-19 14:10:00,258.56,258.57,258.23,258.26,2177.0,258.56,258.57,258.23,258.26,2177.0
2021-11-19 14:15:00,258.37,258.37,258.01,258.16,3027.0,258.37,258.37,258.01,258.16,3027.0
2021-11-19 14:20:00,258.21,258.27,257.98,257.98,1537.0,258.21,258.27,257.98,257.98,1537.0
2021-11-19 14:25:00,257.97,258.29,257.82,258.08,3411.0,257.97,258.29,257.82,258.08,3411.0
2021-11-19 14:30:00,258.2,258.27,257.88,257.97,2366.0,258.2,258.27,257.88,257.97,2366.0
2021-11-19 14:35:00,257.86,257.94,257.53,257.53,1281.0,257.86,257.94,257.53,257.53,1281.0
2021-11-19 14:40:00,257.34,257.42,257.26,257.42,1806.0,257.34,257.42,257.26,257.42,1806.0
2021-11-19 14:45:00,257.3,257.31,256.94,257.03,2783.0,257.3,257.31,256.94,257.03,2783.0
2021-11-19 14:50:00,257.03,257.25,256.87,257.25,1888.0,257.03,257.25,256.87,257.25,1888.0
2021-11-19 14:55:00,257.04,257.43,257.03,257.36,1375.0,257.04,257.43,257.03,257.36,1375.0
2021-11-19 15:00:00,257.29,257.56,257.29,257.56,1596.0,257.29,257.56,257.29,257.56,1596.0
2021-11-19 15:05:00,257.38,257.5,257.38,257.49,796.0,257.38,257.5,257.38,257.49,796.0
2021-11-19 15:10:00,257.34,257.41,257.23,257.23,1853.0,257.34,257.41,257.23,257.23,1853.0
2021-11-19 15:15:00,257.19,257.23,257.11,257.14,2145.0,257.19,257.23,257.11,257.14,2145.0
2021-11-19 15:20:00,257.2,257.58,257.1,257.5,4210.0,257.2,257.58,257.1,257.5,4210.0
2021-11-19 15:25:00,257.57,257.75,257.51,257.75,2200.0,257.57,257.75,257.51,257.75,2200.0
2021-11-19 15:30:00,257.67,257.91,257.06,257.13,8484.0,257.67,257.91,257.06,257.13,8484.0
2021-11-19 15:35:00,257.19,257.19,256.92,257.06,2954.0,257.19,257.19,256.92,257.06,2954.0
2021-11-19 15:40:00,256.97,257.05,256.54,256.63,6229.0,256.97,257.05,256.54,256.63,6229.0
2021-11-19 15:45:00,256.69,256.75,256.26,256.71,11891.0,256.69,256.75,256.26,256.71,11891.0
2021-11-19 15:50:00,256.75,257.37,256.74,257.28,9847.0,256.75,257.37,256.74,257.28,9847.0
2021-11-19 15:55:00,257.18,257.28,256.71,257.26,21608.0,257.18,257.28,256.71,257.26,21608.0
2021-11-22 09:30:00,257.97,257.97,254.28,254.28,13802.0,257.97,257.97,254.28,254.28,13802.0
2021-11-22 09:35:00,254.62,254.62,252.1,252.48,9483.0,254.62,254.62,252.1,252.48,9483.0
2021-11-22 09:40:00,252.66,254.24,252.64,253.51,6859.0,252.66,254.24,252.64,253.51,6859.0
2021-11-22 09:45:00,253.1,254.54,252.7,254.54,5758.0,253.1,254.54,252.7,254.54,5758.0
2021-11-22 09:50:00,254.62,255.32,254.62,255.32,5405.0,254.62,255.32,254.62,255.32,5405.0
2021-11-22 09:55:00,254.92,255.0,254.67,255.0,6362.0,254.92,255.0,254.67,255.0,6362.0
2021-11-22 10:00:00,254.89,255.35,254.89,255.05,3269.0,254.89,255.35,254.89,255.05,3269.0
2021-11-22 10:05:00,255.17,255.63,254.78,255.56,8031.0,255.17,255.63,254.78,255.56,8031.0
2021-11-22 10:10:00,255.59,256.33,255.59,256.21,800.0,255.59,256.33,255.59,256.21,800.0
2021-11-22 10:15:00,256.32,256.47,255.74,255.81,4542.0,256.32,256.47,255.74,255.81,4542.0
2021-11-22 10:20:00,255.8,256.07,255.09,255.26,3933.0,255.8,256.07,255.09,255.26,3933.0
2021-11-22 10:25:00,255.16,255.44,255.06,255.34,4973.0,255.16,255.44,255.06,255.34,4973.0
2021-11-22 10:30:00,255.22,256.18,255.22,256.09,8550.0,255.22,256.18,255.22,256.09,8550.0
2021-11-22 10:35:00,256.25,256.75,256.16,256.66,3195.0,256.25,256.75,256.16,256.66,3195.0
2021-11-22 10:40:00,256.73,257.54,256.41,257.54,7043.0,256.73,257.54,256.41,257.54,7043.0
2021-11-22 10:45:00,257.15,257.33,256.96,257.2,2444.0,257.15,257.33,256.96,257.2,2444.0
2021-11-22 10:50:00,257.16,257.16,256.79,257.09,6750.0,257.16,257.16,256.79,257.09,6750.0
2021-11-22 10:55:00,257.01,257.01,256.55,256.55,2206.0,257.01,257.01,256.55,256.55,2206.0
2021-11-22 11:00:00,256.78,257.02,256.38,256.52,4583.0,256.78,257.02,256.38,256.52,4583.0
2021-11-22 11:05:00,256.57,257.23,256.57,256.77,1983.0,256.57,257.23,256.57,256.77,1983.0
2021-11-22 11:10:00,256.78,257.17,256.78,257.08,1865.0,256.78,257.17,256.78,257.08,1865.0
2021-11-22 11:15:00,257.08,257.45,256.71,257.23,2637.0,257.08,257.45,256.71,257.23,2637.0
2021-11-22 11:20:00,257.48,257.93,257.38,257.51,6082.0,257.48,257.93,257.38,257.51,6082.0
2021-11-22 11:25:00,257.78,258.0,257.46,258.0,4185.0,257.78,258.0,257.46,258.0,4185.0
2021-11-22 11:30:00,258.05,258.22,257.23,257.48,9370.0,258.05,258.22,257.23,257.48,9370.0
2021-11-22 11:35:00,257.35,257.39,257.0,257.04,3104.0,257.35,257.39,257.0,257.04,3104.0
2021-11-22 11:40:00,257.09,257.73,257.05,257.73,1400.0,257.09,257.73,257.05,257.73,1400.0
2021-11-22 11:45:00,257.72,258.1,257.37,257.77,2501.0,257.72,258.1,257.37,257.77,2501.0
2021-11-22 11:50:00,257.5,257.96,257.5,257.76,4300.0,257.5,257.96,257.5,257.76,4300.0
2021-11-22 11:55:00,257.91,258.11,257.34,257.95,6018.0,257.91,258.11,257.34,257.95,6018.0
2021-11-22 12:00:00,258.25,258.78,258.02,258.57,6386.0,258.25,258.78,258.02,258.57,6386.0
2021-11-22 12:05:00,258.88,258.89,258.34,258.48,2026.0,258.88,258.89,258.34,258.48,2026.0
2021-11-22 12:10:00,258.44,258.44,257.23,257.23,1900.0,258.44,258.44,257.23,257.23,1900.0
2021-11-22 12:15:00,256.95,257.14,256.82,256.88,2637.0,256.95,257.14,256.82,256.88,2637.0
2021-11-22 12:20:00,256.86,257.03,256.63,256.63,4220.0,256.86,257.03,256.63,256.63,4220.0
2021-11-22 12:25:00,256.48,256.57,256.3,256.38,1028.0,256.48,256.57,256.3,256.38,1028.0
2021-11-22 12:30:00,256.52,256.74,256.01,256.65,3500.0,256.52,256.74,256.01,256.65,3500.0
2021-11-22 12:35:00,256.58,257.07,256.52,256.95,2360.0,256.58,257.07,256.52,256.95,2360.0
2021-11-22 12:40:00,256.83,256.83,256.17,256.25,2427.0,256.83,256.83,256.17,256.25,2427.0
2021-11-22 12:45:00,256.26,256.26,255.49,255.49,2671.0,256.26,256.26,255.49,255.49,2671.0
2021-11-22 12:50:00,255.43,255.99,255.43,255.99,1904.0,255.43,255.99,255.43,255.99,1904.0
2021-11-22 12:55:00,255.94,256.05,255.59,255.82,2706.0,255.94,256.05,255.59,255.82,2706.0
2021-11-22 13:00:00,255.82,255.82,255.41,255.53,2795.0,255.82,255.82,255.41,255.53,2795.0
2021-11-22 13:05:00,255.68,256.12,255.64,255.93,3331.0,255.68,256.12,255.64,255.93,3331.0
2021-11-22 13:10:00,256.06,256.39,255.93,256.38,2527.0,256.06,256.39,255.93,256.38,2527.0
2021-11-22 13:15:00,256.38,256.49,256.31,256.31,2192.0,256.38,256.49,256.31,256.31,2192.0
2021-11-22 13:20:00,256.45,256.52,250.67,254.0,147603.0,256.45,256.52,250.67,254.0,147603.0
2021-11-22 13:25:00,254.0,255.4,253.39,254.5,28291.0,254.0,255.4,253.39,254.5,28291.0
2021-11-22 13:30:00,254.31,254.64,253.28,253.45,6348.0,254.31,254.64,253.28,253.45,6348.0
2021-11-22 13:35:00,253.35,254.52,253.0,254.2,13350.0,253.35,254.52,253.0,254.2,13350.0
2021-11-22 13:40:00,254.2,254.89,253.42,253.74,7783.0,254.2,254.89,253.42,253.74,7783.0
2021-11-22 13:45:00,253.72,253.72,253.02,253.42,9228.0,253.72,253.72,253.02,253.42,9228.0
2021-11-22 13:50:00,253.29,255.42,253.28,254.58,30452.0,253.29,255.42,253.28,254.58,30452.0
2021-11-22 13:55:00,254.94,255.42,254.17,254.23,18245.0,254.94,255.42,254.17,254.23,18245.0
2021-11-22 14:00:00,254.09,254.52,253.98,254.28,2392.0,254.09,254.52,253.98,254.28,2392.0
2021-11-22 14:05:00,254.33,254.77,254.15,254.7,2756.0,254.33,254.77,254.15,254.7,2756.0
2021-11-22 14:10:00,254.49,254.93,254.46,254.87,9549.0,254.49,254.93,254.46,254.87,9549.0
2021-11-22 14:15:00,254.87,254.87,254.33,254.33,2574.0,254.87,254.87,254.33,254.33,2574.0
2021-11-22 14:20:00,254.44,254.62,254.19,254.39,4169.0,254.44,254.62,254.19,254.39,4169.0
2021-11-22 14:25:00,254.34,254.44,254.08,254.15,2161.0,254.34,254.44,254.08,254.15,2161.0
2021-11-22 14:30:00,254.17,254.42,254.06,254.13,4617.0,254.17,254.42,254.06,254.13,4617.0
2021-11-22 14:35:00,254.04,254.24,253.46,254.24,6764.0,254.04,254.24,253.46,254.24,6764.0
2021-11-22 14:40:00,254.27,254.41,253.99,253.99,1491.0,254.27,254.41,253.99,253.99,1491.0
2021-11-22 14:45:00,253.9,253.94,253.59,253.71,1647.0,253.9,253.94,253.59,253.71,1647.0
2021-11-22 14:50:00,253.7,254.2,253.7,254.19,2800.0,253.7,254.2,253.7,254.19,2800.0
2021-11-22 14:55:00,254.09,254.86,254.08,254.65,4141.0,254.09,254.86,254.08,254.65,4141.0
2021-11-22 15:00:00,254.72,255.0,254.58,254.58,3809.0,254.72,255.0,254.58,254.58,3809.0
2021-11-22 15:05:00,254.57,254.57,253.6,254.25,10650.0,254.57,254.57,253.6,254.25,10650.0
2021-11-22 15:10:00,254.4,254.52,254.19,254.22,2188.0,254.4,254.52,254.19,254.22,2188.0
2021-11-22 15:15:00,254.03,254.3,253.96,253.98,4575.0,254.03,254.3,253.96,253.98,4575.0
2021-11-22 15:20:00,254.12,254.13,253.85,254.05,2259.0,254.12,254.13,253.85,254.05,2259.0
2021-11-22 15:25:00,254.14,254.43,254.11,254.4,4403.0,254.14,254.43,254.11,254.4,4403.0
2021-11-22 15:30:00,254.4,254.63,254.05,254.05,5315.0,254.4,254.63,254.05,254.05,5315.0
2021-11-22 15:35:00,254.04,254.05,253.58,253.58,11704.0,254.04,254.05,253.58,253.58,11704.0
2021-11-22 15:40:00,253.58,253.64,253.14,253.2,12920.0,253.58,253.64,253.14,253.2,12920.0
2021-11-22 15:45:00,253.23,253.4,253.12,253.3,9107.0,253.23,253.4,253.12,253.3,9107.0
2021-11-22 15:50:00,253.32,253.4,252.29,252.29,16425.0,253.32,253.4,252.29,252.29,16425.0
2021-11-22 15:55:00,252.46,252.81,252.14,252.3,27768.0,252.46,252.81,252.14,252.3,27768.0
2021-11-23 09:30:00,252.07,252.81,251.2,251.46,11664.0,252.07,252.81,251.2,251.46,11664.0
2021-11-23 09:35:00,251.67,252.3,250.66,250.66,14218.0,251.67,252.3,250.66,250.66,14218.0
2021-11-23 09:40:00,250.61,251.0,249.52,250.97,13065.0,250.61,251.0,249.52,250.97,13065.0
2021-11-23 09:45:00,251.39,252.71,251.38,252.71,1500.0,251.39,252.71,251.38,252.71,1500.0
2021-11-23 09:50:00,253.3,253.31,252.32,252.44,3352.0,253.3,253.31,252.32,252.44,3352.0
2021-11-23 09:55:00,252.68,253.59,252.68,252.89,2992.0,252.68,253.59,252.68,252.89,2992.0
2021-11-23 10:00:00,252.53,253.2,252.53,252.99,6563.0,252.53,253.2,252.53,252.99,6563.0
2021-11-23 10:05:00,253.12,253.12,252.15,252.53,3614.0,253.12,253.12,252.15,252.53,3614.0
2021-11-23 10:10:00,252.42,252.98,252.4,252.64,2463.0,252.42,252.98,252.4,252.64,2463.0
2021-11-23 10:15:00,252.76,253.54,252.44,253.03,3405.0,252.76,253.54,252.44,253.03,3405.0
2021-11-23 10:20:00,252.97,252.97,250.43,250.97,5537.0,252.97,252.97,250.43,250.97,5537.0
2021-11-23 10:25:00,251.08,251.6,250.65,250.72,3425.0,251.08,251.6,250.65,250.72,3425.0
2021-11-23 10:30:00,251.06,252.29,250.98,251.76,6072.0,251.06,252.29,250.98,251.76,6072.0
2021-11-23 10:35:00,251.85,252.56,251.72,252.56,4712.0,251.85,252.56,251.72,252.56,4712.0
2021-11-23 10:40:00,252.62,253.07,252.47,252.47,3350.0,252.62,253.07,252.47,252.47,3350.0
2021-11-23 10:45:00,252.58,252.63,251.75,252.12,3373.0,252.58,252.63,251.75,252.12,3373.0
2021-11-23 10:50:00,252.29,252.85,252.29,252.72,1479.0,252.29,252.85,252.29,252.72,1479.0
2021-11-23 10:55:00,252.66,253.12,252.66,253.12,2460.0,252.66,253.12,252.66,253.12,2460.0
2021-11-23 11:00:00,253.27,253.29,252.47,253.08,2458.0,253.27,253.29,252.47,253.08,2458.0
2021-11-23 11:05:00,252.93,252.96,252.21,252.44,1936.0,252.93,252.96,252.21,252.44,1936.0
2021-11-23 11:10:00,252.36,252.36,251.34,251.34,5985.0,252.36,252.36,251.34,251.34,5985.0
2021-11-23 11:15:00,251.44,251.97,251.3,251.59,2411.0,251.44,251.97,251.3,251.59,2411.0
2021-11-23 11:20:00,251.86,252.7,251.86,252.7,1835.0,251.86,252.7,251.86,252.7,1835.0
2021-11-23 11:25:00,252.71,252.81,252.35,252.35,1703.0,252.71,252.81,252.35,252.35,1703.0
2021-11-23 11:30:00,252.3,253.24,252.21,253.06,3309.0,252.3,253.24,252.21,253.06,3309.0
2021-11-23 11:35:00,253.26,254.25,253.23,253.69,9004.0,253.26,254.25,253.23,253.69,9004.0
2021-11-23 11:40:00,253.64,253.81,253.08,253.15,1627.0,253.64,253.81,253.08,253.15,1627.0
2021-11-23 11:45:00,252.96,253.79,252.89,253.79,1700.0,252.96,253.79,252.89,253.79,1700.0
2021-11-23 11:50:00,253.96,253.96,252.91,253.05,3710.0,253.96,253.96,252.91,253.05,3710.0
2021-11-23 11:55:00,252.82,252.9,252.65,252.9,2096.0,252.82,252.9,252.65,252.9,2096.0
2021-11-23 12:00:00,252.9,252.97,252.0,252.52,2400.0,252.9,252.97,252.0,252.52,2400.0
2021-11-23 12:05:00,252.5,252.97,252.47,252.47,8418.0,252.5,252.97,252.47,252.47,8418.0
2021-11-23 12:10:00,252.45,252.51,252.12,252.33,618.0,252.45,252.51,252.12,252.33,618.0
2021-11-23 12:15:00,251.91,252.2,251.9,252.18,2510.0,251.91,252.2,251.9,252.18,2510.0
2021-11-23 12:20:00,252.16,252.29,252.05,252.15,1480.0,252.16,252.29,252.05,252.15,1480.0
2021-11-23 12:25:00,252.21,252.52,252.09,252.3,6053.0,252.21,252.52,252.09,252.3,6053.0
2021-11-23 12:30:00,252.36,252.63,252.3,252.43,3218.0,252.36,252.63,252.3,252.43,3218.0
2021-11-23 12:35:00,252.15,252.44,252.13,252.27,3835.0,252.15,252.44,252.13,252.27,3835.0
2021-11-23 12:40:00,252.27,252.41,252.01,252.01,934.0,252.27,252.41,252.01,252.01,934.0
2021-11-23 12:45:00,252.0,252.1,251.77,252.09,2640.0,252.0,252.1,251.77,252.09,2640.0
2021-11-23 12:50:00,251.97,252.16,251.73,251.75,1830.0,251.97,252.16,251.73,251.75,1830.0
2021-11-23 12:55:00,251.74,251.74,251.44,251.57,2312.0,251.74,251.74,251.44,251.57,2312.0
2021-11-23 13:00:00,251.67,252.09,251.35,252.09,3441.0,251.67,252.09,251.35,252.09,3441.0
2021-11-23 13:05:00,252.43,252.54,252.36,252.36,800.0,252.43,252.54,252.36,252.36,800.0
2021-11-23 13:10:00,252.6,252.83,252.56,252.59,2139.0,252.6,252.83,252.56,252.59,2139.0
2021-11-23 13:15:00,252.47,252.54,252.29,252.54,2517.0,252.47,252.54,252.29,252.54,2517.0
2021-11-23 13:20:00,252.6,252.92,252.49,252.91,6125.0,252.6,252.92,252.49,252.91,6125.0
2021-11-23 13:25:00,252.81,252.89,252.59,252.89,1886.0,252.81,252.89,252.59,252.89,1886.0
2021-11-23 13:30:00,252.88,253.12,252.72,252.87,1288.0,252.88,253.12,252.72,252.87,1288.0
2021-11-23 13:35:00,252.83,252.83,252.59,252.75,1700.0,252.83,252.83,252.59,252.75,1700.0
2021-11-23 13:40:00,252.64,252.94,252.49,252.83,1004.0,252.64,252.94,252.49,252.83,1004.0
2021-11-23 13:45:00,252.7,252.89,252.63,252.73,3701.0,252.7,252.89,252.63,252.73,3701.0
2021-11-23 13:50:00,252.63,252.7,252.37,252.47,1300.0,252.63,252.7,252.37,252.47,1300.0
2021-11-23 13:55:00,252.39,252.58,252.28,252.28,2613.0,252.39,252.58,252.28,252.28,2613.0
2021-11-23 14:00:00,252.25,252.25,251.97,252.2,3151.0,252.25,252.25,251.97,252.2,3151.0
2021-11-23 14:05:00,252.11,252.42,252.0,252.12,3023.0,252.11,252.42,252.0,252.12,3023.0
2021-11-23 14:10:00,252.25,252.61,252.19,252.61,2002.0,252.25,252.61,252.19,252.61,2002.0
2021-11-23 14:15:00,252.53,252.8,252.44,252.53,2719.0,252.53,252.8,252.44,252.53,2719.0
2021-11-23 14:20:00,252.46,252.46,252.25,252.26,2498.0,252.46,252.46,252.25,252.26,2498.0
2021-11-23 14:25:00,252.24,252.62,252.24,252.62,2000.0,252.24,252.62,252.24,252.62,2000.0
2021-11-23 14:30:00,252.42,252.42,252.09,252.09,1236.0,252.42,252.42,252.09,252.09,1236.0
2021-11-23 14:35:00,251.98,252.61,251.89,252.57,3095.0,251.98,252.61,251.89,252.57,3095.0
2021-11-23 14:40:00,252.49,252.49,252.19,252.31,1310.0,252.49,252.49,252.19,252.31,1310.0
2021-11-23 14:45:00,252.26,252.42,252.2,252.42,3347.0,252.26,252.42,252.2,252.42,3347.0
2021-11-23 14:50:00,252.6,253.03,252.36,253.03,2441.0,252.6,253.03,252.36,253.03,2441.0
2021-11-23 14:55:00,253.08,253.11,252.78,252.92,4291.0,253.08,253.11,252.78,252.92,4291.0
2021-11-23 15:00:00,252.82,252.93,252.56,252.79,2922.0,252.82,252.93,252.56,252.79,2922.0
2021-11-23 15:05:00,252.7,253.14,252.7,253.05,2131.0,252.7,253.14,252.7,253.05,2131.0
2021-11-23 15:10:00,252.93,252.93,252.41,252.53,4292.0,252.93,252.93,252.41,252.53,4292.0
2021-11-23 15:15:00,252.63,252.8,252.44,252.44,3714.0,252.63,252.8,252.44,252.44,3714.0
2021-11-23 15:20:00,252.36,252.41,252.17,252.41,2600.0,252.36,252.41,252.17,252.41,2600.0
2021-11-23 15:25:00,252.41,252.67,252.41,252.43,4044.0,252.41,252.67,252.41,252.43,4044.0
2021-11-23 15:30:00,252.43,253.05,252.43,252.93,6133.0,252.43,253.05,252.43,252.93,6133.0
2021-11-23 15:35:00,253.03,253.62,252.75,253.62,8805.0,253.03,253.62,252.75,253.62,8805.0
2021-11-23 15:40:00,253.69,254.07,253.53,253.93,6148.0,253.69,254.07,253.53,253.93,6148.0
2021-11-23 15:45:00,254.06,254.33,253.95,254.04,5504.0,254.06,254.33,253.95,254.04,5504.0
2021-11-23 15:50:00,254.11,254.45,254.03,254.04,13467.0,254.11,254.45,254.03,254.04,13467.0
2021-11-23 15:55:00,253.94,254.41,253.72,254.11,21080.0,253.94,254.41,253.72,254.11,21080.0
2021-11-24 09:30:00,253.56,253.56,251.82,252.09,13104.0,253.56,253.56,251.82,252.09,13104.0
2021-11-24 09:35:00,251.94,252.02,251.05,251.87,2817.0,251.94,252.02,251.05,251.87,2817.0
2021-11-24 09:40:00,251.89,252.11,251.36,251.37,1700.0,251.89,252.11,251.36,251.37,1700.0
2021-11-24 09:45:00,251.25,251.25,250.05,250.45,12678.0,251.25,251.25,250.05,250.45,12678.0
2021-11-24 09:50:00,250.33,251.9,250.33,250.75,6792.0,250.33,251.9,250.33,250.75,6792.0
2021-11-24 09:55:00,250.86,250.87,250.17,250.87,3000.0,250.86,250.87,250.17,250.87,3000.0
2021-11-24 10:00:00,250.59,251.62,250.41,250.92,13528.0,250.59,251.62,250.41,250.92,13528.0
2021-11-24 10:05:00,250.64,250.95,249.85,250.0,5055.0,250.64,250.95,249.85,250.0,5055.0
2021-11-24 10:10:00,249.78,250.73,249.51,250.13,5366.0,249.78,250.73,249.51,250.13,5366.0
2021-11-24 10:15:00,250.23,250.46,250.06,250.36,5061.0,250.23,250.46,250.06,250.36,5061.0
2021-11-24 10:20:00,250.41,250.41,249.01,249.14,8778.0,250.41,250.41,249.01,249.14,8778.0
2021-11-24 10:25:00,249.13,249.97,249.13,249.69,6620.0,249.13,249.97,249.13,249.69,6620.0
2021-11-24 10:30:00,249.64,249.65,249.0,249.09,7884.0,249.64,249.65,249.0,249.09,7884.0
2021-11-24 10:35:00,249.0,249.0,248.21,248.21,8310.0,249.0,249.0,248.21,248.21,8310.0
2021-11-24 10:40:00,248.12,249.3,247.65,249.05,14195.0,248.12,249.3,247.65,249.05,14195.0
2021-11-24 10:45:00,248.87,249.05,248.8,249.03,4735.0,248.87,249.05,248.8,249.03,4735.0
2021-11-24 10:50:00,248.83,249.66,248.83,249.65,3109.0,248.83,249.66,248.83,249.65,3109.0
2021-11-24 10:55:00,249.66,249.87,249.62,249.77,2432.0,249.66,249.87,249.62,249.77,2432.0
2021-11-24 11:00:00,249.64,249.7,249.15,249.22,5922.0,249.64,249.7,249.15,249.22,5922.0
2021-11-24 11:05:00,249.16,249.43,249.04,249.26,9342.0,249.16,249.43,249.04,249.26,9342.0
2021-11-24 11:10:00,249.29,249.53,249.29,249.47,4019.0,249.29,249.53,249.29,249.47,4019.0
2021-11-24 11:15:00,249.44,249.52,249.04,249.25,5646.0,249.44,249.52,249.04,249.25,5646.0
2021-11-24 11:20:00,249.49,249.49,249.12,249.14,2692.0,249.49,249.49,249.12,249.14,2692.0
2021-11-24 11:25:00,249.14,249.36,248.75,248.89,9781.0,249.14,249.36,248.75,248.89,9781.0
2021-11-24 11:30:00,248.89,250.0,248.88,249.89,4037.0,248.89,250.0,248.88,249.89,4037.0
2021-11-24 11:35:00,249.77,249.77,249.05,249.1,2974.0,249.77,249.77,249.05,249.1,2974.0
2021-11-24 11:40:00,249.05,249.7,248.95,249.35,3530.0,249.05,249.7,248.95,249.35,3530.0
2021-11-24 11:45:00,249.22,249.58,249.07,249.41,8904.0,249.22,249.58,249.07,249.41,8904.0
2021-11-24 11:50:00,249.32,249.35,249.14,249.28,1143.0,249.32,249.35,249.14,249.28,1143.0
2021-11-24 11:55:00,249.4,250.02,249.4,249.86,2223.0,249.4,250.02,249.4,249.86,2223.0
2021-11-24 12:00:00,250.21,250.21,249.33,249.38,2701.0,250.21,250.21,249.33,249.38,2701.0
2021-11-24 12:05:00,249.38,249.53,249.22,249.41,3123.0,249.38,249.53,249.22,249.41,3123.0
2021-11-24 12:10:00,249.32,249.45,248.95,248.95,1878.0,249.32,249.45,248.95,248.95,1878.0
2021-11-24 12:15:00,248.94,249.36,248.82,249.08,4859.0,248.94,249.36,248.82,249.08,4859.0
2021-11-24 12:20:00,248.9,249.27,248.9,249.23,2394.0,248.9,249.27,248.9,249.23,2394.0
2021-11-24 12:25:00,249.23,249.58,249.23,249.43,1347.0,249.23,249.58,249.23,249.43,1347.0
2021-11-24 12:30:00,249.5,249.5,249.15,249.35,1400.0,249.5,249.5,249.15,249.35,1400.0
2021-11-24 12:35:00,249.42,249.61,249.42,249.5,1527.0,249.42,249.61,249.42,249.5,1527.0
2021-11-24 12:40:00,249.74,249.95,249.69,249.95,1212.0,249.74,249.95,249.69,249.95,1212.0
2021-11-24 12:45:00,249.82,250.13,249.76,249.83,2243.0,249.82,250.13,249.76,249.83,2243.0
2021-11-24 12:50:00,249.89,249.89,249.37,249.44,3066.0,249.89,249.89,249.37,249.44,3066.0
2021-11-24 12:55:00,249.44,249.45,249.13,249.16,1159.0,249.44,249.45,249.13,249.16,1159.0
2021-11-24 13:00:00,248.99,249.34,248.94,249.33,2276.0,248.99,249.34,248.94,249.33,2276.0
2021-11-24 13:05:00,249.2,249.31,249.08,249.08,1300.0,249.2,249.31,249.08,249.08,1300.0
2021-11-24 13:10:00,249.15,249.78,249.15,249.73,2088.0,249.15,249.78,249.15,249.73,2088.0
2021-11-24 13:15:00,249.66,249.67,249.37,249.38,2332.0,249.66,249.67,249.37,249.38,2332.0
2021-11-24 13:20:00,249.39,249.58,249.08,249.08,2751.0,249.39,249.58,249.08,249.08,2751.0
2021-11-24 13:25:00,249.17,249.35,249.1,249.26,1609.0,249.17,249.35,249.1,249.26,1609.0
2021-11-24 13:30:00,249.29,249.5,249.25,249.28,1394.0,249.29,249.5,249.25,249.28,1394.0
2021-11-24 13:35:00,249.11,249.11,248.66,248.66,2330.0,249.11,249.11,248.66,248.66,2330.0
2021-11-24 13:40:00,248.6,248.78,248.6,248.6,2478.0,248.6,248.78,248.6,248.6,2478.0
2021-11-24 13:45:00,248.58,248.92,248.58,248.8,1959.0,248.58,248.92,248.58,248.8,1959.0
2021-11-24 13:50:00,248.84,248.96,248.62,248.84,900.0,248.84,248.96,248.62,248.84,900.0
2021-11-24 13:55:00,248.65,249.27,248.65,249.21,2300.0,248.65,249.27,248.65,249.21,2300.0
2021-11-24 14:00:00,249.25,249.32,248.78,248.78,900.0,249.25,249.32,248.78,248.78,900.0
2021-11-24 14:05:00,248.76,248.93,248.43,248.45,4145.0,248.76,248.93,248.43,248.45,4145.0
2021-11-24 14:10:00,248.58,249.0,248.43,248.92,15123.0,248.58,249.0,248.43,248.92,15123.0
2021-11-24 14:15:00,248.96,248.96,248.68,248.7,2601.0,248.96,248.96,248.68,248.7,2601.0
2021-11-24 14:20:00,248.6,248.6,248.39,248.5,3279.0,248.6,248.6,248.39,248.5,3279.0
2021-11-24 14:25:00,248.62,248.71,248.57,248.65,1715.0,248.62,248.71,248.57,248.65,1715.0
2021-11-24 14:30:00,248.61,248.73,248.46,248.46,5051.0,248.61,248.73,248.46,248.46,5051.0
2021-11-24 14:35:00,248.52,248.75,248.33,248.72,2754.0,248.52,248.75,248.33,248.72,2754.0
2021-11-24 14:40:00,248.56,248.72,248.35,248.46,2900.0,248.56,248.72,248.35,248.46,2900.0
2021-11-24 14:45:00,248.51,249.13,248.51,249.13,3810.0,248.51,249.13,248.51,249.13,3810.0
2021-11-24 14:50:00,248.89,249.3,248.85,249.14,2700.0,248.89,249.3,248.85,249.14,2700.0
2021-11-24 14:55:00,249.09,249.47,249.09,249.47,3889.0,249.09,249.47,249.09,249.47,3889.0
2021-11-24 15:00:00,249.45,249.61,249.34,249.61,1961.0,249.45,249.61,249.34,249.61,1961.0
2021-11-24 15:05:00,249.61,250.17,249.61,250.11,2178.0,249.61,250.17,249.61,250.11,2178.0
2021-11-24 15:10:00,250.11,250.41,250.05,250.3,4214.0,250.11,250.41,250.05,250.3,4214.0
2021-11-24 15:15:00,250.41,250.94,250.32,250.33,10456.0,250.41,250.94,250.32,250.33,10456.0
2021-11-24 15:20:00,250.23,250.33,249.95,250.02,5219.0,250.23,250.33,249.95,250.02,5219.0
2021-11-24 15:25:00,250.06,250.57,250.06,250.57,2072.0,250.06,250.57,250.06,250.57,2072.0
2021-11-24 15:30:00,250.72,250.72,250.14,250.22,4139.0,250.72,250.72,250.14,250.22,4139.0
2021-11-24 15:35:00,250.22,250.81,250.13,250.66,5114.0,250.22,250.81,250.13,250.66,5114.0
2021-11-24 15:40:00,250.63,250.63,250.02,250.14,4100.0,250.63,250.63,250.02,250.14,4100.0
2021-11-24 15:45:00,250.14,250.28,249.95,249.99,7492.0,250.14,250.28,249.95,249.99,7492.0
2021-11-24 15:50:00,250.07,250.63,249.11,249.55,22114.0,250.07,250.63,249.11,249.55,22114.0
2021-11-24 15:55:00,249.69,250.39,248.22,250.15,190492.0,249.69,250.39,248.22,250.15,190492.0
2021-11-26 09:30:00,251.03,251.03,248.07,249.26,26645.0,251.03,251.03,248.07,249.26,26645.0
2021-11-26 09:35:00,249.17,249.71,248.07,248.77,14823.0,249.17,249.71,248.07,248.77,14823.0
2021-11-26 09:40:00,249.0,249.04,246.4,247.86,16204.0,249.0,249.04,246.4,247.86,16204.0
2021-11-26 09:45:00,247.54,247.54,245.61,246.52,18555.0,247.54,247.54,245.61,246.52,18555.0
2021-11-26 09:50:00,246.54,246.65,245.17,246.58,15084.0,246.54,246.65,245.17,246.58,15084.0
2021-11-26 09:55:00,246.64,246.84,245.4,246.24,6107.0,246.64,246.84,245.4,246.24,6107.0
2021-11-26 10:00:00,245.98,247.34,245.42,247.27,12532.0,245.98,247.34,245.42,247.27,12532.0
2021-11-26 10:05:00,246.91,247.19,246.06,246.26,7566.0,246.91,247.19,246.06,246.26,7566.0
2021-11-26 10:10:00,246.17,246.41,245.55,245.71,10241.0,246.17,246.41,245.55,245.71,10241.0
2021-11-26 10:15:00,245.53,245.69,244.75,245.56,19622.0,245.53,245.69,244.75,245.56,19622.0
2021-11-26 10:20:00,246.13,246.79,246.13,246.54,4452.0,246.13,246.79,246.13,246.54,4452.0
2021-11-26 10:25:00,246.37,247.27,245.77,246.66,10827.0,246.37,247.27,245.77,246.66,10827.0
2021-11-26 10:30:00,246.46,246.91,246.12,246.74,4501.0,246.46,246.91,246.12,246.74,4501.0
2021-11-26 10:35:00,246.36,247.28,246.18,246.69,10188.0,246.36,247.28,246.18,246.69,10188.0
2021-11-26 10:40:00,246.69,246.95,245.95,246.95,13063.0,246.69,246.95,245.95,246.95,13063.0
2021-11-26 10:45:00,246.79,247.36,245.25,245.35,8710.0,246.79,247.36,245.25,245.35,8710.0
2021-11-26 10:50:00,245.19,245.57,244.66,244.91,5700.0,245.19,245.57,244.66,244.91,5700.0
2021-11-26 10:55:00,244.9,245.5,244.5,245.3,10195.0,244.9,245.5,244.5,245.3,10195.0
2021-11-26 11:00:00,245.15,246.21,245.04,245.2,5868.0,245.15,246.21,245.04,245.2,5868.0
2021-11-26 11:05:00,245.34,245.69,244.53,244.72,8018.0,245.34,245.69,244.53,244.72,8018.0
2021-11-26 11:10:00,244.59,245.43,244.49,244.54,9309.0,244.59,245.43,244.49,244.54,9309.0
2021-11-26 11:15:00,244.85,244.89,244.07,244.6,15957.0,244.85,244.89,244.07,244.6,15957.0
2021-11-26 11:20:00,244.79,245.18,244.33,244.55,12797.0,244.79,245.18,244.33,244.55,12797.0
2021-11-26 11:25:00,244.47,246.0,244.47,245.87,16966.0,244.47,246.0,244.47,245.87,16966.0
2021-11-26 11:30:00,245.95,246.25,245.32,245.4,13013.0,245.95,246.25,245.32,245.4,13013.0
2021-11-26 11:35:00,245.32,245.85,244.79,245.14,10148.0,245.32,245.85,244.79,245.14,10148.0
2021-11-26 11:40:00,245.17,245.3,244.51,244.69,7116.0,245.17,245.3,244.51,244.69,7116.0
2021-11-26 11:45:00,244.86,244.94,243.85,243.85,8016.0,244.86,244.94,243.85,243.85,8016.0
2021-11-26 11:50:00,243.98,243.99,242.72,242.99,15546.0,243.98,243.99,242.72,242.99,15546.0
2021-11-26 11:55:00,243.05,244.47,242.86,244.47,13823.0,243.05,244.47,242.86,244.47,13823.0
2021-11-26 12:00:00,244.44,244.88,242.52,242.68,17048.0,244.44,244.88,242.52,242.68,17048.0
2021-11-26 12:05:00,242.8,243.67,242.76,243.55,8532.0,242.8,243.67,242.76,243.55,8532.0
2021-11-26 12:10:00,243.54,243.63,242.5,242.8,8411.0,243.54,243.63,242.5,242.8,8411.0
2021-11-26 12:15:00,242.58,243.13,242.05,242.41,10172.0,242.58,243.13,242.05,242.41,10172.0
2021-11-26 12:20:00,242.83,243.12,242.33,242.47,11960.0,242.83,243.12,242.33,242.47,11960.0
2021-11-26 12:25:00,242.58,244.18,242.33,243.24,19778.0,242.58,244.18,242.33,243.24,19778.0
2021-11-26 12:30:00,243.18,244.06,243.18,243.9,9445.0,243.18,244.06,243.18,243.9,9445.0
2021-11-26 12:35:00,244.01,244.41,243.9,244.14,16172.0,244.01,244.41,243.9,244.14,16172.0
2021-11-26 12:40:00,244.0,244.02,243.27,243.33,9423.0,244.0,244.02,243.27,243.33,9423.0
2021-11-26 12:45:00,243.32,243.42,242.93,242.94,11158.0,243.32,243.42,242.93,242.94,11158.0
2021-11-26 12:50:00,242.9,242.9,242.02,242.61,21953.0,242.9,242.9,242.02,242.61,21953.0
2021-11-26 12:55:00,242.59,244.31,242.47,242.9,83339.0,242.59,244.31,242.47,242.9,83339.0
2021-11-29 09:30:00,245.5,245.5,241.52,242.68,30124.0,245.5,245.5,241.52,242.68,30124.0
2021-11-29 09:35:00,242.99,242.99,241.59,241.71,12538.0,242.99,242.99,241.59,241.71,12538.0
2021-11-29 09:40:00,241.71,242.13,240.26,241.5,20900.0,241.71,242.13,240.26,241.5,20900.0
2021-11-29 09:45:00,241.63,242.22,240.4,240.43,12164.0,241.63,242.22,240.4,240.43,12164.0
2021-11-29 09:50:00,240.77,241.08,240.19,240.71,15134.0,240.77,241.08,240.19,240.71,15134.0
2021-11-29 09:55:00,240.71,241.22,240.57,241.22,12185.0,240.71,241.22,240.57,241.22,12185.0
2021-11-29 10:00:00,241.05,241.12,240.31,240.44,7935.0,241.05,241.12,240.31,240.44,7935.0
2021-11-29 10:05:00,240.43,240.49,239.4,239.66,35146.0,240.43,240.49,239.4,239.66,35146.0
2021-11-29 10:10:00,239.86,240.32,239.29,239.87,12342.0,239.86,240.32,239.29,239.87,12342.0
2021-11-29 10:15:00,239.88,241.14,239.67,240.98,9690.0,239.88,241.14,239.67,240.98,9690.0
2021-11-29 10:20:00,240.85,241.61,240.85,241.48,9339.0,240.85,241.61,240.85,241.48,9339.0
2021-11-29 10:25:00,241.38,241.6,240.26,240.54,9684.0,241.38,241.6,240.26,240.54,9684.0
2021-11-29 10:30:00,240.53,240.64,239.85,240.1,11253.0,240.53,240.64,239.85,240.1,11253.0
2021-11-29 10:35:00,240.0,240.47,239.81,239.84,18799.0,240.0,240.47,239.81,239.84,18799.0
2021-11-29 10:40:00,240.05,240.05,239.3,239.67,9736.0,240.05,240.05,239.3,239.67,9736.0
2021-11-29 10:45:00,239.91,240.39,239.0,239.02,17516.0,239.91,240.39,239.0,239.02,17516.0
2021-11-29 10:50:00,239.0,240.07,239.0,239.39,6899.0,239.0,240.07,239.0,239.39,6899.0
2021-11-29 10:55:00,239.43,239.43,238.85,239.15,11585.0,239.43,239.43,238.85,239.15,11585.0
2021-11-29 11:00:00,239.16,240.22,239.05,240.12,15827.0,239.16,240.22,239.05,240.12,15827.0
2021-11-29 11:05:00,240.09,241.28,240.08,241.16,11352.0,240.09,241.28,240.08,241.16,11352.0
2021-11-29 11:10:00,241.08,241.17,240.7,240.71,6776.0,241.08,241.17,240.7,240.71,6776.0
2021-11-29 11:15:00,240.62,240.95,240.01,240.33,8933.0,240.62,240.95,240.01,240.33,8933.0
2021-11-29 11:20:00,240.0,240.52,239.29,239.51,21652.0,240.0,240.52,239.29,239.51,21652.0
2021-11-29 11:25:00,239.51,239.55,238.31,238.99,19499.0,239.51,239.55,238.31,238.99,19499.0
2021-11-29 11:30:00,239.07,239.52,238.6,238.7,10840.0,239.07,239.52,238.6,238.7,10840.0
2021-11-29 11:35:00,238.7,238.9,238.23,238.86,10788.0,238.7,238.9,238.23,238.86,10788.0
2021-11-29 11:40:00,239.08,239.21,238.25,238.49,14254.0,239.08,239.21,238.25,238.49,14254.0
2021-11-29 11:45:00,238.64,238.97,238.33,238.7,12863.0,238.64,238.97,238.33,238.7,12863.0
2021-11-29 11:50:00,238.69,238.76,237.48,237.95,22938.0,238.69,238.76,237.48,237.95,22938.0
2021-11-29 11:55:00,238.02,238.37,237.17,237.52,22575.0,238.02,238.37,237.17,237.52,22575.0
2021-11-29 12:00:00,237.53,237.88,236.41,236.6,24712.0,237.53,237.88,236.41,236.6,24712.0
2021-11-29 12:05:00,236.64,236.68,235.56,236.16,34751.0,236.64,236.68,235.56,236.16,34751.0
2021-11-29 12:10:00,236.24,236.76,235.18,235.69,31361.0,236.24,236.76,235.18,235.69,31361.0
2021-11-29 12:15:00,235.79,236.9,235.73,236.57,11024.0,235.79,236.9,235.73,236.57,11024.0
2021-11-29 12:20:00,236.57,237.0,236.08,237.0,12460.0,236.57,237.0,236.08,237.0,12460.0
2021-11-29 12:25:00,237.2,237.86,236.96,237.53,8612.0,237.2,237.86,236.96,237.53,8612.0
2021-11-29 12:30:00,237.47,238.05,237.34,237.86,17423.0,237.47,238.05,237.34,237.86,17423.0
2021-11-29 12:35:00,237.87,237.9,237.26,237.76,5720.0,237.87,237.9,237.26,237.76,5720.0
2021-11-29 12:40:00,237.75,237.97,237.5,237.63,7654.0,237.75,237.97,237.5,237.63,7654.0
2021-11-29 12:45:00,237.73,238.01,237.58,238.01,6572.0,237.73,238.01,237.58,238.01,6572.0
2021-11-29 12:50:00,238.1,238.1,237.73,237.73,6967.0,238.1,238.1,237.73,237.73,6967.0
2021-11-29 12:55:00,237.71,238.42,237.56,238.25,20714.0,237.71,238.42,237.56,238.25,20714.0
2021-11-29 13:00:00,238.27,238.46,237.6,238.04,16562.0,238.27,238.46,237.6,238.04,16562.0
2021-11-29 13:05:00,238.03,238.19,237.56,237.56,15913.0,238.03,238.19,237.56,237.56,15913.0
2021-11-29 13:10:00,237.63,237.91,237.6,237.88,3459.0,237.63,237.91,237.6,237.88,3459.0
2021-11-29 13:15:00,237.88,237.97,237.02,237.13,9984.0,237.88,237.97,237.02,237.13,9984.0
2021-11-29 13:20:00,237.13,237.18,236.92,236.97,10661.0,237.13,237.18,236.92,236.97,10661.0
2021-11-29 13:25:00,236.97,237.14,236.41,236.54,8754.0,236.97,237.14,236.41,236.54,8754.0
2021-11-29 13:30:00,236.65,236.99,236.3,236.39,10142.0,236.65,236.99,236.3,236.39,10142.0
2021-11-29 13:35:00,236.41,236.5,236.12,236.31,5731.0,236.41,236.5,236.12,236.31,5731.0
2021-11-29 13:40:00,236.31,236.61,236.13,236.33,8961.0,236.31,236.61,236.13,236.33,8961.0
2021-11-29 13:45:00,236.41,237.17,236.41,237.12,7829.0,236.41,237.17,236.41,237.12,7829.0
2021-11-29 13:50:00,237.09,237.93,237.08,237.93,8498.0,237.09,237.93,237.08,237.93,8498.0
2021-11-29 13:55:00,237.83,237.83,237.36,237.36,4413.0,237.83,237.83,237.36,237.36,4413.0
2021-11-29 14:00:00,237.37,237.76,237.29,237.59,7512.0,237.37,237.76,237.29,237.59,7512.0
2021-11-29 14:05:00,237.73,237.95,237.65,237.75,3520.0,237.73,237.95,237.65,237.75,3520.0
2021-11-29 14:10:00,237.79,237.8,237.26,237.37,10151.0,237.79,237.8,237.26,237.37,10151.0
2021-11-29 14:15:00,237.4,237.44,236.94,236.98,9236.0,237.4,237.44,236.94,236.98,9236.0
2021-11-29 14:20:00,236.97,237.19,236.94,237.07,5775.0,236.97,237.19,236.94,237.07,5775.0
2021-11-29 14:25:00,237.07,237.17,236.84,237.17,6153.0,237.07,237.17,236.84,237.17,6153.0
2021-11-29 14:30:00,237.27,237.32,236.76,236.8,5734.0,237.27,237.32,236.76,236.8,5734.0
2021-11-29 14:35:00,236.76,236.93,236.59,236.62,3500.0,236.76,236.93,236.59,236.62,3500.0
2021-11-29 14:40:00,236.61,236.75,236.03,236.06,10261.0,236.61,236.75,236.03,236.06,10261.0
2021-11-29 14:45:00,236.15,236.77,236.1,236.45,7748.0,236.15,236.77,236.1,236.45,7748.0
2021-11-29 14:50:00,236.38,236.51,236.16,236.25,4928.0,236.38,236.51,236.16,236.25,4928.0
2021-11-29 14:55:00,236.25,236.35,235.59,235.69,13596.0,236.25,236.35,235.59,235.69,13596.0
2021-11-29 15:00:00,235.82,236.23,235.62,235.62,9058.0,235.82,236.23,235.62,235.62,9058.0
2021-11-29 15:05:00,235.75,236.0,235.4,236.0,9689.0,235.75,236.0,235.4,236.0,9689.0
2021-11-29 15:10:00,235.93,236.4,235.84,236.15,9122.0,235.93,236.4,235.84,236.15,9122.0
2021-11-29 15:15:00,236.24,236.85,236.15,236.63,10329.0,236.24,236.85,236.15,236.63,10329.0
2021-11-29 15:20:00,236.64,236.76,236.41,236.76,8256.0,236.64,236.76,236.41,236.76,8256.0
2021-11-29 15:25:00,236.68,236.75,236.46,236.47,12329.0,236.68,236.75,236.46,236.47,12329.0
2021-11-29 15:30:00,236.45,236.49,236.11,236.27,10548.0,236.45,236.49,236.11,236.27,10548.0
2021-11-29 15:35:00,236.17,236.44,236.06,236.21,12609.0,236.17,236.44,236.06,236.21,12609.0
2021-11-29 15:40:00,236.15,236.15,235.68,235.68,16062.0,236.15,236.15,235.68,235.68,16062.0
2021-11-29 15:45:00,235.79,235.97,235.7,235.97,19088.0,235.79,235.97,235.7,235.97,19088.0
2021-11-29 15:50:00,235.91,236.64,235.75,235.95,46318.0,235.91,236.64,235.75,235.95,46318.0
2021-11-29 15:55:00,236.12,236.49,235.87,236.11,81574.0,236.12,236.49,235.87,236.11,81574.0
2021-11-30 09:30:00,236.5,238.14,235.82,237.94,28270.0,236.5,238.14,235.82,237.94,28270.0
2021-11-30 09:35:00,237.62,239.47,237.45,239.01,7617.0,237.62,239.47,237.45,239.01,7617.0
2021-11-30 09:40:00,239.2,239.53,237.74,238.42,10000.0,239.2,239.53,237.74,238.42,10000.0
2021-11-30 09:45:00,238.58,238.77,237.76,238.04,9498.0,238.58,238.77,237.76,238.04,9498.0
2021-11-30 09:50:00,237.93,239.68,237.71,239.16,11265.0,237.93,239.68,237.71,239.16,11265.0
2021-11-30 09:55:00,239.11,239.62,238.37,238.53,10094.0,239.11,239.62,238.37,238.53,10094.0
2021-11-30 10:00:00,239.05,239.77,238.41,239.45,15429.0,239.05,239.77,238.41,239.45,15429.0
2021-11-30 10:05:00,239.26,239.31,238.36,238.97,5435.0,239.26,239.31,238.36,238.97,5435.0
2021-11-30 10:10:00,238.67,238.83,238.27,238.27,9830.0,238.67,238.83,238.27,238.27,9830.0
2021-11-30 10:15:00,238.18,238.24,236.05,236.87,13850.0,238.18,238.24,236.05,236.87,13850.0
2021-11-30 10:20:00,236.68,236.9,235.91,236.35,19954.0,236.68,236.9,235.91,236.35,19954.0
2021-11-30 10:25:00,236.25,236.37,235.65,235.93,13976.0,236.25,236.37,235.65,235.93,13976.0
2021-11-30 10:30:00,236.1,236.29,230.0,232.38,146230.0,236.1,236.29,230.0,232.38,146230.0
2021-11-30 10:35:00,232.49,233.27,228.68,229.09,161938.0,232.49,233.27,228.68,229.09,161938.0
2021-11-30 10:40:00,229.09,233.52,228.69,233.5,106269.0,229.09,233.52,228.69,233.5,106269.0
2021-11-30 10:45:00,233.21,234.37,232.31,233.73,30540.0,233.21,234.37,232.31,233.73,30540.0
2021-11-30 10:50:00,233.13,233.78,231.71,232.21,28072.0,233.13,233.78,231.71,232.21,28072.0
2021-11-30 10:55:00,232.21,232.91,231.02,231.11,23221.0,232.21,232.91,231.02,231.11,23221.0
2021-11-30 11:00:00,230.88,232.01,230.43,231.51,20626.0,230.88,232.01,230.43,231.51,20626.0
2021-11-30 11:05:00,231.7,232.46,231.02,231.11,25834.0,231.7,232.46,231.02,231.11,25834.0
2021-11-30 11:10:00,231.1,232.12,230.72,231.97,16242.0,231.1,232.12,230.72,231.97,16242.0
2021-11-30 11:15:00,231.86,232.11,231.08,231.13,18111.0,231.86,232.11,231.08,231.13,18111.0
2021-11-30 11:20:00,231.32,231.32,230.04,230.15,19716.0,231.32,231.32,230.04,230.15,19716.0
2021-11-30 11:25:00,230.06,230.66,229.69,230.0,15235.0,230.06,230.66,229.69,230.0,15235.0
2021-11-30 11:30:00,230.0,230.52,229.16,229.46,10900.0,230.0,230.52,229.16,229.46,10900.0
2021-11-30 11:35:00,229.66,230.03,229.26,229.66,11046.0,229.66,230.03,229.26,229.66,11046.0
2021-11-30 11:40:00,229.56,230.42,229.0,230.21,27594.0,229.56,230.42,229.0,230.21,27594.0
2021-11-30 11:45:00,230.21,230.27,229.17,229.84,13764.0,230.21,230.27,229.17,229.84,13764.0
2021-11-30 11:50:00,229.91,230.66,229.86,230.66,12583.0,229.91,230.66,229.86,230.66,12583.0
2021-11-30 11:55:00,230.67,231.06,230.25,230.79,9571.0,230.67,231.06,230.25,230.79,9571.0
2021-11-30 12:00:00,231.05,231.45,230.48,230.72,10285.0,231.05,231.45,230.48,230.72,10285.0
2021-11-30 12:05:00,230.84,231.54,230.78,231.44,10123.0,230.84,231.54,230.78,231.44,10123.0
2021-11-30 12:10:00,231.45,231.81,231.21,231.45,10277.0,231.45,231.81,231.21,231.45,10277.0
2021-11-30 12:15:00,231.44,232.22,230.9,232.17,6833.0,231.44,232.22,230.9,232.17,6833.0
2021-11-30 12:20:00,232.17,232.71,231.6,232.36,9042.0,232.17,232.71,231.6,232.36,9042.0
2021-11-30 12:25:00,232.27,232.62,231.74,232.54,7481.0,232.27,232.62,231.74,232.54,7481.0
2021-11-30 12:30:00,232.57,232.74,232.29,232.29,10798.0,232.57,232.74,232.29,232.29,10798.0
2021-11-30 12:35:00,232.21,232.66,232.05,232.44,8698.0,232.21,232.66,232.05,232.44,8698.0
2021-11-30 12:40:00,232.44,232.49,232.09,232.27,5267.0,232.44,232.49,232.09,232.27,5267.0
2021-11-30 12:45:00,232.43,232.43,231.95,231.95,5442.0,232.43,232.43,231.95,231.95,5442.0
2021-11-30 12:50:00,231.82,232.48,231.79,232.48,5481.0,231.82,232.48,231.79,232.48,5481.0
2021-11-30 12:55:00,232.43,232.78,232.24,232.77,9242.0,232.43,232.78,232.24,232.77,9242.0
2021-11-30 13:00:00,232.69,232.73,232.36,232.42,3529.0,232.69,232.73,232.36,232.42,3529.0
2021-11-30 13:05:00,232.49,232.75,232.18,232.39,6434.0,232.49,232.75,232.18,232.39,6434.0
2021-11-30 13:10:00,232.46,233.35,232.4,233.08,15488.0,232.46,233.35,232.4,233.08,15488.0
2021-11-30 13:15:00,233.35,233.73,233.17,233.67,5381.0,233.35,233.73,233.17,233.67,5381.0
2021-11-30 13:20:00,233.79,234.55,233.79,234.51,6892.0,233.79,234.55,233.79,234.51,6892.0
2021-11-30 13:25:00,234.66,237.06,234.34,236.55,29959.0,234.66,237.06,234.34,236.55,29959.0
2021-11-30 13:30:00,236.45,236.54,235.07,235.15,13841.0,236.45,236.54,235.07,235.15,13841.0
2021-11-30 13:35:00,235.21,235.23,234.9,235.08,2507.0,235.21,235.23,234.9,235.08,2507.0
2021-11-30 13:40:00,234.86,235.07,234.56,234.78,7798.0,234.86,235.07,234.56,234.78,7798.0
2021-11-30 13:45:00,234.78,235.15,234.67,234.73,7319.0,234.78,235.15,234.67,234.73,7319.0
2021-11-30 13:50:00,234.67,235.16,234.67,234.83,5600.0,234.67,235.16,234.67,234.83,5600.0
2021-11-30 13:55:00,234.8,235.15,234.7,235.13,5631.0,234.8,235.15,234.7,235.13,5631.0
2021-11-30 14:00:00,235.11,235.13,234.69,235.01,6383.0,235.11,235.13,234.69,235.01,6383.0
2021-11-30 14:05:00,234.94,234.96,234.42,234.81,15021.0,234.94,234.96,234.42,234.81,15021.0
2021-11-30 14:10:00,234.84,234.92,234.22,234.23,4369.0,234.84,234.92,234.22,234.23,4369.0
2021-11-30 14:15:00,234.19,234.26,233.22,233.23,6242.0,234.19,234.26,233.22,233.23,6242.0
2021-11-30 14:20:00,233.34,233.46,232.79,232.94,14269.0,233.34,233.46,232.79,232.94,14269.0
2021-11-30 14:25:00,232.97,233.1,232.54,232.65,6331.0,232.97,233.1,232.54,232.65,6331.0
2021-11-30 14:30:00,232.66,233.67,232.65,233.29,5357.0,232.66,233.67,232.65,233.29,5357.0
2021-11-30 14:35:00,233.17,233.73,232.88,232.88,8094.0,233.17,233.73,232.88,232.88,8094.0
2021-11-30 14:40:00,232.87,232.93,232.48,232.58,7476.0,232.87,232.93,232.48,232.58,7476.0
2021-11-30 14:45:00,232.71,232.84,232.45,232.59,3100.0,232.71,232.84,232.45,232.59,3100.0
2021-11-30 14:50:00,232.7,232.75,232.39,232.75,4878.0,232.7,232.75,232.39,232.75,4878.0
2021-11-30 14:55:00,232.76,233.27,232.74,233.07,6071.0,232.76,233.27,232.74,233.07,6071.0
2021-11-30 15:00:00,233.05,233.32,232.97,233.31,4762.0,233.05,233.32,232.97,233.31,4762.0
2021-11-30 15:05:00,233.19,233.82,233.09,233.64,4372.0,233.19,233.82,233.09,233.64,4372.0
2021-11-30 15:10:00,233.46,233.62,233.38,233.46,5120.0,233.46,233.62,233.38,233.46,5120.0
2021-11-30 15:15:00,233.38,233.71,233.36,233.62,5923.0,233.38,233.71,233.36,233.62,5923.0
2021-11-30 15:20:00,233.72,233.75,233.43,233.69,7255.0,233.72,233.75,233.43,233.69,7255.0
2021-11-30 15:25:00,233.6,234.28,233.6,233.92,8094.0,233.6,234.28,233.6,233.92,8094.0
2021-11-30 15:30:00,233.88,234.77,233.55,234.29,10310.0,233.88,234.77,233.55,234.29,10310.0
2021-11-30 15:35:00,234.24,234.8,234.24,234.51,7109.0,234.24,234.8,234.24,234.51,7109.0
2021-11-30 15:40:00,234.53,235.33,234.35,235.23,12782.0,234.53,235.33,234.35,235.23,12782.0
2021-11-30 15:45:00,235.32,235.32,233.97,234.23,16175.0,235.32,235.32,233.97,234.23,16175.0
2021-11-30 15:50:00,234.37,236.49,234.1,235.76,62584.0,234.37,236.49,234.1,235.76,62584.0
2021-11-30 15:55:00,235.64,236.0,234.58,235.84,80795.0,235.64,236.0,234.58,235.84,80795.0
2021-12-01 09:30:00,237.22,238.9,236.67,238.22,19888.0,237.22,238.9,236.67,238.22,19888.0
2021-12-01 09:35:00,238.36,238.36,234.23,234.23,8737.0,238.36,238.36,234.23,234.23,8737.0
2021-12-01 09:40:00,234.5,235.7,234.35,234.35,11787.0,234.5,235.7,234.35,234.35,11787.0
2021-12-01 09:45:00,234.8,238.14,234.79,238.14,21395.0,234.8,238.14,234.79,238.14,21395.0
2021-12-01 09:50:00,237.98,238.76,237.33,237.48,25148.0,237.98,238.76,237.33,237.48,25148.0
2021-12-01 09:55:00,237.27,237.5,235.13,235.13,4025.0,237.27,237.5,235.13,235.13,4025.0
2021-12-01 10:00:00,235.14,236.22,235.02,235.75,10650.0,235.14,236.22,235.02,235.75,10650.0
2021-12-01 10:05:00,235.66,236.48,235.66,236.18,4522.0,235.66,236.48,235.66,236.18,4522.0
2021-12-01 10:10:00,236.24,237.33,236.21,237.16,8569.0,236.24,237.33,236.21,237.16,8569.0
2021-12-01 10:15:00,237.21,237.82,236.16,237.39,5144.0,237.21,237.82,236.16,237.39,5144.0
2021-12-01 10:20:00,237.28,238.01,237.27,237.56,5891.0,237.28,238.01,237.27,237.56,5891.0
2021-12-01 10:25:00,237.1,237.1,236.37,236.43,2764.0,237.1,237.1,236.37,236.43,2764.0
2021-12-01 10:30:00,236.65,237.0,236.49,236.85,8321.0,236.65,237.0,236.49,236.85,8321.0
2021-12-01 10:35:00,236.85,236.85,236.24,236.31,7714.0,236.85,236.85,236.24,236.31,7714.0
2021-12-01 10:40:00,236.2,237.0,236.05,236.95,4278.0,236.2,237.0,236.05,236.95,4278.0
2021-12-01 10:45:00,237.01,237.77,237.01,237.63,9126.0,237.01,237.77,237.01,237.63,9126.0
2021-12-01 10:50:00,237.54,237.66,237.34,237.63,2304.0,237.54,237.66,237.34,237.63,2304.0
2021-12-01 10:55:00,237.9,239.05,237.9,238.64,5075.0,237.9,239.05,237.9,238.64,5075.0
2021-12-01 11:00:00,238.48,238.73,237.85,237.86,10451.0,238.48,238.73,237.85,237.86,10451.0
2021-12-01 11:05:00,237.8,238.59,237.8,238.41,4474.0,237.8,238.59,237.8,238.41,4474.0
2021-12-01 11:10:00,238.55,238.78,238.11,238.62,10044.0,238.55,238.78,238.11,238.62,10044.0
2021-12-01 11:15:00,238.4,238.77,238.23,238.56,15204.0,238.4,238.77,238.23,238.56,15204.0
2021-12-01 11:20:00,238.6,239.58,238.24,238.34,24951.0,238.6,239.58,238.24,238.34,24951.0
2021-12-01 11:25:00,238.24,238.36,237.31,237.31,7461.0,238.24,238.36,237.31,237.31,7461.0
2021-12-01 11:30:00,237.43,237.67,236.84,237.17,13683.0,237.43,237.67,236.84,237.17,13683.0
2021-12-01 11:35:00,236.97,236.98,236.01,236.77,5957.0,236.97,236.98,236.01,236.77,5957.0
2021-12-01 11:40:00,236.93,237.03,235.89,236.03,12538.0,236.93,237.03,235.89,236.03,12538.0
2021-12-01 11:45:00,236.05,236.19,235.05,235.36,8340.0,236.05,236.19,235.05,235.36,8340.0
2021-12-01 11:50:00,235.01,235.25,234.53,234.53,6867.0,235.01,235.25,234.53,234.53,6867.0
2021-12-01 11:55:00,234.37,235.78,234.3,235.64,5736.0,234.37,235.78,234.3,235.64,5736.0
2021-12-01 12:00:00,235.58,235.58,234.63,235.18,4561.0,235.58,235.58,234.63,235.18,4561.0
2021-12-01 12:05:00,235.18,236.42,235.18,236.13,3828.0,235.18,236.42,235.18,236.13,3828.0
2021-12-01 12:10:00,236.0,236.73,235.94,236.42,3684.0,236.0,236.73,235.94,236.42,3684.0
2021-12-01 12:15:00,236.33,236.33,235.35,235.57,10146.0,236.33,236.33,235.35,235.57,10146.0
2021-12-01 12:20:00,235.37,235.58,235.16,235.21,4754.0,235.37,235.58,235.16,235.21,4754.0
2021-12-01 12:25:00,235.21,235.54,235.13,235.35,2963.0,235.21,235.54,235.13,235.35,2963.0
2021-12-01 12:30:00,235.38,236.08,235.3,235.86,4624.0,235.38,236.08,235.3,235.86,4624.0
2021-12-01 12:35:00,235.9,235.98,235.6,235.93,2740.0,235.9,235.98,235.6,235.93,2740.0
2021-12-01 12:40:00,236.12,236.12,235.36,235.38,4350.0,236.12,236.12,235.36,235.38,4350.0
2021-12-01 12:45:00,235.4,235.4,235.0,235.0,951.0,235.4,235.4,235.0,235.0,951.0
2021-12-01 12:50:00,234.92,235.15,234.86,234.96,3555.0,234.92,235.15,234.86,234.96,3555.0
2021-12-01 12:55:00,234.75,234.75,234.4,234.57,3400.0,234.75,234.75,234.4,234.57,3400.0
2021-12-01 13:00:00,234.51,235.01,234.33,234.36,11335.0,234.51,235.01,234.33,234.36,11335.0
2021-12-01 13:05:00,234.43,234.74,234.0,234.36,3617.0,234.43,234.74,234.0,234.36,3617.0
2021-12-01 13:10:00,234.4,234.84,234.4,234.84,1902.0,234.4,234.84,234.4,234.84,1902.0
2021-12-01 13:15:00,234.61,234.97,234.34,234.34,1100.0,234.61,234.97,234.34,234.34,1100.0
2021-12-01 13:20:00,234.32,234.99,234.23,234.99,6196.0,234.32,234.99,234.23,234.99,6196.0
2021-12-01 13:25:00,234.8,235.0,234.79,235.0,1163.0,234.8,235.0,234.79,235.0,1163.0
2021-12-01 13:30:00,234.96,234.97,234.5,234.51,2621.0,234.96,234.97,234.5,234.51,2621.0
2021-12-01 13:35:00,234.51,234.61,234.25,234.42,1404.0,234.51,234.61,234.25,234.42,1404.0
2021-12-01 13:40:00,234.53,234.76,233.8,234.18,4390.0,234.53,234.76,233.8,234.18,4390.0
2021-12-01 13:45:00,234.04,234.04,233.46,233.67,4298.0,234.04,234.04,233.46,233.67,4298.0
2021-12-01 13:50:00,233.81,234.23,233.63,234.23,4227.0,233.81,234.23,233.63,234.23,4227.0
2021-12-01 13:55:00,234.18,234.77,234.0,234.22,9646.0,234.18,234.77,234.0,234.22,9646.0
2021-12-01 14:00:00,234.0,234.87,233.86,234.46,4517.0,234.0,234.87,233.86,234.46,4517.0
2021-12-01 14:05:00,234.43,234.64,233.93,234.13,8393.0,234.43,234.64,233.93,234.13,8393.0
2021-12-01 14:10:00,234.15,234.53,233.92,234.49,3666.0,234.15,234.53,233.92,234.49,3666.0
2021-12-01 14:15:00,234.68,234.75,232.62,232.79,10139.0,234.68,234.75,232.62,232.79,10139.0
2021-12-01 14:20:00,232.89,233.38,232.41,233.38,12850.0,232.89,233.38,232.41,233.38,12850.0
2021-12-01 14:25:00,233.41,234.64,233.4,234.12,4879.0,233.41,234.64,233.4,234.12,4879.0
2021-12-01 14:30:00,234.26,234.36,233.46,233.47,5970.0,234.26,234.36,233.46,233.47,5970.0
2021-12-01 14:35:00,233.45,233.93,233.29,233.93,3551.0,233.45,233.93,233.29,233.93,3551.0
2021-12-01 14:40:00,233.92,233.92,233.4,233.44,3292.0,233.92,233.92,233.4,233.44,3292.0
2021-12-01 14:45:00,233.5,233.78,233.24,233.44,3091.0,233.5,233.78,233.24,233.44,3091.0
2021-12-01 14:50:00,233.59,233.67,232.8,233.0,3584.0,233.59,233.67,232.8,233.0,3584.0
2021-12-01 14:55:00,233.07,233.16,232.64,232.68,6640.0,233.07,233.16,232.64,232.68,6640.0
2021-12-01 15:00:00,232.69,232.8,231.72,231.72,17537.0,232.69,232.8,231.72,231.72,17537.0
2021-12-01 15:05:00,231.77,232.29,231.64,231.91,10944.0,231.77,232.29,231.64,231.91,10944.0
2021-12-01 15:10:00,231.97,232.08,231.5,231.64,8496.0,231.97,232.08,231.5,231.64,8496.0
2021-12-01 15:15:00,231.52,231.73,231.22,231.41,4811.0,231.52,231.73,231.22,231.41,4811.0
2021-12-01 15:20:00,231.39,231.4,230.19,230.19,6810.0,231.39,231.4,230.19,230.19,6810.0
2021-12-01 15:25:00,230.28,230.47,229.76,229.93,17789.0,230.28,230.47,229.76,229.93,17789.0
2021-12-01 15:30:00,229.9,230.38,229.35,230.07,14741.0,229.9,230.38,229.35,230.07,14741.0
2021-12-01 15:35:00,230.13,230.81,230.12,230.4,16957.0,230.13,230.81,230.12,230.4,16957.0
2021-12-01 15:40:00,230.32,230.51,229.5,229.99,33601.0,230.32,230.51,229.5,229.99,33601.0
2021-12-01 15:45:00,229.88,230.34,229.0,229.0,35119.0,229.88,230.34,229.0,229.0,35119.0
2021-12-01 15:50:00,228.89,230.74,228.88,230.73,67859.0,228.89,230.74,228.88,230.73,67859.0
2021-12-01 15:55:00,229.92,230.6,229.23,229.5,82678.0,229.92,230.6,229.23,229.5,82678.0
2021-12-02 09:30:00,229.54,229.54,226.32,226.77,38067.0,229.54,229.54,226.32,226.77,38067.0
2021-12-02 09:35:00,226.43,228.25,226.43,226.52,10950.0,226.43,228.25,226.43,226.52,10950.0
2021-12-02 09:40:00,226.94,228.73,226.93,228.41,4659.0,226.94,228.73,226.93,228.41,4659.0
2021-12-02 09:45:00,228.96,229.35,228.12,228.38,9867.0,228.96,229.35,228.12,228.38,9867.0
2021-12-02 09:50:00,228.25,228.86,227.27,228.3,20302.0,228.25,228.86,227.27,228.3,20302.0
2021-12-02 09:55:00,228.22,228.62,227.12,227.4,7425.0,228.22,228.62,227.12,227.4,7425.0
2021-12-02 10:00:00,227.5,229.13,227.44,228.75,11146.0,227.5,229.13,227.44,228.75,11146.0
2021-12-02 10:05:00,228.83,228.83,228.29,228.43,8980.0,228.83,228.83,228.29,228.43,8980.0
2021-12-02 10:10:00,228.7,228.7,227.92,228.21,14005.0,228.7,228.7,227.92,228.21,14005.0
2021-12-02 10:15:00,228.28,228.52,227.64,227.83,9206.0,228.28,228.52,227.64,227.83,9206.0
2021-12-02 10:20:00,227.83,227.83,226.34,227.2,11366.0,227.83,227.83,226.34,227.2,11366.0
2021-12-02 10:25:00,227.14,227.22,226.74,226.85,8731.0,227.14,227.22,226.74,226.85,8731.0
2021-12-02 10:30:00,226.93,227.21,226.0,226.04,8628.0,226.93,227.21,226.0,226.04,8628.0
2021-12-02 10:35:00,225.81,225.89,224.46,224.58,18412.0,225.81,225.89,224.46,224.58,18412.0
2021-12-02 10:40:00,224.81,226.2,224.8,226.06,6528.0,224.81,226.2,224.8,226.06,6528.0
2021-12-02 10:45:00,226.11,226.71,225.62,226.55,6809.0,226.11,226.71,225.62,226.55,6809.0
2021-12-02 10:50:00,226.58,226.77,226.03,226.17,7200.0,226.58,226.77,226.03,226.17,7200.0
2021-12-02 10:55:00,226.31,227.97,226.31,227.77,13384.0,226.31,227.97,226.31,227.77,13384.0
2021-12-02 11:00:00,227.73,227.73,226.7,226.7,5438.0,227.73,227.73,226.7,226.7,5438.0
2021-12-02 11:05:00,226.63,227.25,226.29,227.25,4827.0,226.63,227.25,226.29,227.25,4827.0
2021-12-02 11:10:00,227.4,227.4,226.95,227.31,6262.0,227.4,227.4,226.95,227.31,6262.0
2021-12-02 11:15:00,227.28,227.61,226.94,227.03,11427.0,227.28,227.61,226.94,227.03,11427.0
2021-12-02 11:20:00,226.84,227.4,226.83,226.99,6242.0,226.84,227.4,226.83,226.99,6242.0
2021-12-02 11:25:00,227.13,227.5,226.86,227.14,6415.0,227.13,227.5,226.86,227.14,6415.0
2021-12-02 11:30:00,227.14,227.3,226.25,226.4,10886.0,227.14,227.3,226.25,226.4,10886.0
2021-12-02 11:35:00,226.52,227.46,226.51,227.34,7089.0,226.52,227.46,226.51,227.34,7089.0
2021-12-02 11:40:00,227.29,227.6,227.15,227.42,7629.0,227.29,227.6,227.15,227.42,7629.0
2021-12-02 11:45:00,227.36,227.5,226.74,227.37,7880.0,227.36,227.5,226.74,227.37,7880.0
2021-12-02 11:50:00,227.34,227.59,227.17,227.46,4143.0,227.34,227.59,227.17,227.46,4143.0
2021-12-02 11:55:00,227.41,227.89,227.18,227.65,12625.0,227.41,227.89,227.18,227.65,12625.0
2021-12-02 12:00:00,227.75,227.87,227.24,227.44,9016.0,227.75,227.87,227.24,227.44,9016.0
2021-12-02 12:05:00,227.36,227.36,226.64,227.27,7207.0,227.36,227.36,226.64,227.27,7207.0
2021-12-02 12:10:00,227.08,227.48,227.08,227.19,1500.0,227.08,227.48,227.08,227.19,1500.0
2021-12-02 12:15:00,227.4,227.5,227.13,227.4,3996.0,227.4,227.5,227.13,227.4,3996.0
2021-12-02 12:20:00,227.38,227.52,227.13,227.21,6550.0,227.38,227.52,227.13,227.21,6550.0
2021-12-02 12:25:00,227.22,227.22,226.77,226.81,5566.0,227.22,227.22,226.77,226.81,5566.0
2021-12-02 12:30:00,227.3,227.32,226.94,226.94,4871.0,227.3,227.32,226.94,226.94,4871.0
2021-12-02 12:35:00,227.0,227.07,226.54,226.84,6831.0,227.0,227.07,226.54,226.84,6831.0
2021-12-02 12:40:00,226.8,226.94,226.57,226.58,4148.0,226.8,226.94,226.57,226.58,4148.0
2021-12-02 12:45:00,226.59,227.1,226.58,227.02,5052.0,226.59,227.1,226.58,227.02,5052.0
2021-12-02 12:50:00,227.08,227.08,226.51,226.72,2664.0,227.08,227.08,226.51,226.72,2664.0
2021-12-02 12:55:00,226.72,226.89,226.65,226.89,2555.0,226.72,226.89,226.65,226.89,2555.0
2021-12-02 13:00:00,226.89,227.11,226.25,227.06,11766.0,226.89,227.11,226.25,227.06,11766.0
2021-12-02 13:05:00,227.06,227.54,227.06,227.49,4350.0,227.06,227.54,227.06,227.49,4350.0
2021-12-02 13:10:00,227.42,228.19,227.41,228.19,4069.0,227.42,228.19,227.41,228.19,4069.0
2021-12-02 13:15:00,228.2,228.28,228.07,228.19,4492.0,228.2,228.28,228.07,228.19,4492.0
2021-12-02 13:20:00,228.38,228.92,228.24,228.25,7444.0,228.38,228.92,228.24,228.25,7444.0
2021-12-02 13:25:00,228.12,228.36,227.96,227.96,3834.0,228.12,228.36,227.96,227.96,3834.0
2021-12-02 13:30:00,228.03,228.25,227.99,228.2,2299.0,228.03,228.25,227.99,228.2,2299.0
2021-12-02 13:35:00,228.22,228.88,228.22,228.81,5103.0,228.22,228.88,228.22,228.81,5103.0
2021-12-02 13:40:00,228.79,228.82,228.16,228.2,3305.0,228.79,228.82,228.16,228.2,3305.0
2021-12-02 13:45:00,228.12,228.15,227.74,227.99,2819.0,228.12,228.15,227.74,227.99,2819.0
2021-12-02 13:50:00,227.99,228.64,227.93,228.54,2710.0,227.99,228.64,227.93,228.54,2710.0
2021-12-02 13:55:00,228.43,228.73,227.52,227.87,9819.0,228.43,228.73,227.52,227.87,9819.0
2021-12-02 14:00:00,228.04,228.21,227.84,227.91,4159.0,228.04,228.21,227.84,227.91,4159.0
2021-12-02 14:05:00,227.74,228.02,227.52,228.02,1973.0,227.74,228.02,227.52,228.02,1973.0
2021-12-02 14:10:00,228.08,228.21,227.81,227.92,3038.0,228.08,228.21,227.81,227.92,3038.0
2021-12-02 14:15:00,227.76,227.85,227.58,227.78,3244.0,227.76,227.85,227.58,227.78,3244.0
2021-12-02 14:20:00,227.79,228.25,227.74,228.25,2340.0,227.79,228.25,227.74,228.25,2340.0
2021-12-02 14:25:00,228.3,228.77,228.25,228.77,6548.0,228.3,228.77,228.25,228.77,6548.0
2021-12-02 14:30:00,228.65,229.29,228.55,228.76,10853.0,228.65,229.29,228.55,228.76,10853.0
2021-12-02 14:35:00,228.79,229.0,228.58,228.68,6344.0,228.79,229.0,228.58,228.68,6344.0
2021-12-02 14:40:00,228.66,228.69,228.22,228.28,6561.0,228.66,228.69,228.22,228.28,6561.0
2021-12-02 14:45:00,228.23,228.38,227.99,228.07,2658.0,228.23,228.38,227.99,228.07,2658.0
2021-12-02 14:50:00,228.06,228.08,227.8,227.93,3985.0,228.06,228.08,227.8,227.93,3985.0
2021-12-02 14:55:00,228.02,228.23,227.95,228.12,7552.0,228.02,228.23,227.95,228.12,7552.0
2021-12-02 15:00:00,228.12,228.75,228.11,228.7,3280.0,228.12,228.75,228.11,228.7,3280.0
2021-12-02 15:05:00,228.68,229.0,228.67,228.95,2654.0,228.68,229.0,228.67,228.95,2654.0
2021-12-02 15:10:00,228.92,228.99,228.37,228.67,5950.0,228.92,228.99,228.37,228.67,5950.0
2021-12-02 15:15:00,228.68,228.91,228.48,228.65,6124.0,228.68,228.91,228.48,228.65,6124.0
2021-12-02 15:20:00,228.56,228.73,228.42,228.48,4003.0,228.56,228.73,228.42,228.48,4003.0
2021-12-02 15:25:00,228.48,228.63,228.38,228.43,3178.0,228.48,228.63,228.38,228.43,3178.0
2021-12-02 15:30:00,228.45,228.94,228.45,228.52,7924.0,228.45,228.94,228.45,228.52,7924.0
2021-12-02 15:35:00,228.45,228.48,228.07,228.31,7258.0,228.45,228.48,228.07,228.31,7258.0
2021-12-02 15:40:00,228.1,228.42,227.98,228.13,7203.0,228.1,228.42,227.98,228.13,7203.0
2021-12-02 15:45:00,228.19,228.44,227.84,228.42,13727.0,228.19,228.44,227.84,228.42,13727.0
2021-12-02 15:50:00,228.26,228.59,228.02,228.54,16918.0,228.26,228.59,228.02,228.54,16918.0
2021-12-02 15:55:00,228.6,228.6,228.03,228.5,50524.0,228.6,228.6,228.03,228.5,50524.0
2021-12-03 09:30:00,227.69,228.5,225.56,228.2,43607.0,227.69,228.5,225.56,228.2,43607.0
2021-12-03 09:35:00,228.05,228.98,227.26,227.44,5484.0,228.05,228.98,227.26,227.44,5484.0
2021-12-03 09:40:00,227.38,227.71,226.89,227.07,3098.0,227.38,227.71,226.89,227.07,3098.0
2021-12-03 09:45:00,227.4,228.0,226.66,227.8,12734.0,227.4,228.0,226.66,227.8,12734.0
2021-12-03 09:50:00,227.78,228.42,227.06,228.31,7578.0,227.78,228.42,227.06,228.31,7578.0
2021-12-03 09:55:00,228.17,228.38,227.02,227.58,7027.0,228.17,228.38,227.02,227.58,7027.0
2021-12-03 10:00:00,227.5,228.38,227.49,227.74,3829.0,227.5,228.38,227.49,227.74,3829.0
2021-12-03 10:05:00,227.59,228.28,227.35,227.35,6776.0,227.59,228.28,227.35,227.35,6776.0
2021-12-03 10:10:00,227.28,227.84,227.08,227.08,4066.0,227.28,227.84,227.08,227.08,4066.0
2021-12-03 10:15:00,227.0,227.83,227.0,227.31,2400.0,227.0,227.83,227.0,227.31,2400.0
2021-12-03 10:20:00,227.22,227.65,227.13,227.58,3377.0,227.22,227.65,227.13,227.58,3377.0
2021-12-03 10:25:00,227.33,228.0,227.14,227.96,3712.0,227.33,228.0,227.14,227.96,3712.0
2021-12-03 10:30:00,227.72,227.72,227.12,227.3,3938.0,227.72,227.72,227.12,227.3,3938.0
2021-12-03 10:35:00,227.23,227.71,226.69,227.65,6742.0,227.23,227.71,226.69,227.65,6742.0
2021-12-03 10:40:00,227.74,227.89,227.32,227.5,8838.0,227.74,227.89,227.32,227.5,8838.0
2021-12-03 10:45:00,227.53,227.53,226.77,227.18,9332.0,227.53,227.53,226.77,227.18,9332.0
2021-12-03 10:50:00,227.06,227.16,226.46,226.8,3311.0,227.06,227.16,226.46,226.8,3311.0
2021-12-03 10:55:00,226.95,227.22,226.69,227.08,3000.0,226.95,227.22,226.69,227.08,3000.0
2021-12-03 11:00:00,227.02,227.2,226.62,227.05,5569.0,227.02,227.2,226.62,227.05,5569.0
2021-12-03 11:05:00,227.0,227.31,226.81,227.31,1400.0,227.0,227.31,226.81,227.31,1400.0
2021-12-03 11:10:00,227.34,228.26,227.16,228.26,6985.0,227.34,228.26,227.16,228.26,6985.0
2021-12-03 11:15:00,228.41,228.49,227.64,228.12,2213.0,228.41,228.49,227.64,228.12,2213.0
2021-12-03 11:20:00,228.46,228.91,228.46,228.75,3997.0,228.46,228.91,228.46,228.75,3997.0
2021-12-03 11:25:00,228.79,229.04,228.42,228.51,2984.0,228.79,229.04,228.42,228.51,2984.0
2021-12-03 11:30:00,228.69,228.69,228.35,228.49,1793.0,228.69,228.69,228.35,228.49,1793.0
2021-12-03 11:35:00,228.39,228.4,227.7,227.81,5517.0,228.39,228.4,227.7,227.81,5517.0
2021-12-03 11:40:00,227.69,227.69,226.77,226.81,4005.0,227.69,227.69,226.77,226.81,4005.0
2021-12-03 11:45:00,226.77,227.26,226.35,227.11,5592.0,226.77,227.26,226.35,227.11,5592.0
2021-12-03 11:50:00,226.9,226.92,226.56,226.71,2215.0,226.9,226.92,226.56,226.71,2215.0
2021-12-03 11:55:00,226.64,226.64,226.21,226.37,2815.0,226.64,226.64,226.21,226.37,2815.0
2021-12-03 12:00:00,226.5,226.5,225.57,225.77,3097.0,226.5,226.5,225.57,225.77,3097.0
2021-12-03 12:05:00,225.75,225.98,225.53,225.56,1690.0,225.75,225.98,225.53,225.56,1690.0
2021-12-03 12:10:00,225.51,225.56,225.25,225.37,1780.0,225.51,225.56,225.25,225.37,1780.0
2021-12-03 12:15:00,225.28,225.86,225.2,225.71,4000.0,225.28,225.86,225.2,225.71,4000.0
2021-12-03 12:20:00,225.62,225.73,225.53,225.72,3605.0,225.62,225.73,225.53,225.72,3605.0
2021-12-03 12:25:00,225.49,225.58,225.19,225.58,2556.0,225.49,225.58,225.19,225.58,2556.0
2021-12-03 12:30:00,225.55,225.6,224.88,224.92,11908.0,225.55,225.6,224.88,224.92,11908.0
2021-12-03 12:35:00,224.96,226.31,224.95,226.04,5025.0,224.96,226.31,224.95,226.04,5025.0
2021-12-03 12:40:00,225.72,226.03,225.39,225.61,2457.0,225.72,226.03,225.39,225.61,2457.0
2021-12-03 12:45:00,225.53,225.55,225.21,225.21,711.0,225.53,225.55,225.21,225.21,711.0
2021-12-03 12:50:00,225.23,225.55,225.23,225.23,2129.0,225.23,225.55,225.23,225.23,2129.0
2021-12-03 12:55:00,225.08,225.16,224.88,225.16,1292.0,225.08,225.16,224.88,225.16,1292.0
2021-12-03 13:00:00,225.05,225.05,224.85,225.05,1255.0,225.05,225.05,224.85,225.05,1255.0
2021-12-03 13:05:00,224.96,225.35,224.96,225.34,2150.0,224.96,225.35,224.96,225.34,2150.0
2021-12-03 13:10:00,225.28,225.42,224.84,224.96,7000.0,225.28,225.42,224.84,224.96,7000.0
2021-12-03 13:15:00,224.97,225.58,224.93,225.46,8207.0,224.97,225.58,224.93,225.46,8207.0
2021-12-03 13:20:00,225.47,225.47,225.09,225.1,1900.0,225.47,225.47,225.09,225.1,1900.0
2021-12-03 13:25:00,225.11,225.13,224.23,224.49,9800.0,225.11,225.13,224.23,224.49,9800.0
2021-12-03 13:30:00,224.44,224.44,223.54,223.73,4144.0,224.44,224.44,223.54,223.73,4144.0
2021-12-03 13:35:00,223.84,223.98,223.8,223.9,3939.0,223.84,223.98,223.8,223.9,3939.0
2021-12-03 13:40:00,223.98,224.27,223.98,224.22,4312.0,223.98,224.27,223.98,224.22,4312.0
2021-12-03 13:45:00,224.24,224.33,223.55,223.55,3524.0,224.24,224.33,223.55,223.55,3524.0
2021-12-03 13:50:00,223.69,223.99,223.69,223.99,1084.0,223.69,223.99,223.69,223.99,1084.0
2021-12-03 13:55:00,223.84,224.14,223.72,223.92,1729.0,223.84,224.14,223.72,223.92,1729.0
2021-12-03 14:00:00,223.83,223.96,223.53,223.89,3924.0,223.83,223.96,223.53,223.89,3924.0
2021-12-03 14:05:00,223.85,224.48,223.85,223.97,5761.0,223.85,224.48,223.85,223.97,5761.0
2021-12-03 14:10:00,223.99,224.2,223.75,224.2,9216.0,223.99,224.2,223.75,224.2,9216.0
2021-12-03 14:15:00,224.07,224.44,223.99,224.05,2981.0,224.07,224.44,223.99,224.05,2981.0
2021-12-03 14:20:00,223.72,223.88,223.25,223.88,4740.0,223.72,223.88,223.25,223.88,4740.0
2021-12-03 14:25:00,224.11,224.13,223.52,223.72,2208.0,224.11,224.13,223.52,223.72,2208.0
2021-12-03 14:30:00,223.74,223.74,223.26,223.26,1937.0,223.74,223.74,223.26,223.26,1937.0
2021-12-03 14:35:00,223.47,223.47,222.92,222.93,4572.0,223.47,223.47,222.92,222.93,4572.0
2021-12-03 14:40:00,223.0,223.96,222.84,223.79,11707.0,223.0,223.96,222.84,223.79,11707.0
2021-12-03 14:45:00,223.89,224.05,222.9,223.07,8421.0,223.89,224.05,222.9,223.07,8421.0
2021-12-03 14:50:00,223.0,223.03,222.44,222.45,3761.0,223.0,223.03,222.44,222.45,3761.0
2021-12-03 14:55:00,222.42,222.88,222.39,222.67,2133.0,222.42,222.88,222.39,222.67,2133.0
2021-12-03 15:00:00,222.63,222.63,221.72,222.23,8066.0,222.63,222.63,221.72,222.23,8066.0
2021-12-03 15:05:00,222.07,222.17,221.81,221.83,4172.0,222.07,222.17,221.81,221.83,4172.0
2021-12-03 15:10:00,221.91,222.19,221.75,222.19,5104.0,221.91,222.19,221.75,222.19,5104.0
2021-12-03 15:15:00,222.22,222.6,222.15,222.33,9080.0,222.22,222.6,222.15,222.33,9080.0
2021-12-03 15:20:00,222.5,223.02,222.5,222.83,3193.0,222.5,223.02,222.5,222.83,3193.0
2021-12-03 15:25:00,222.9,223.03,222.73,222.73,5915.0,222.9,223.03,222.73,222.73,5915.0
2021-12-03 15:30:00,222.77,223.31,222.77,223.31,8154.0,222.77,223.31,222.77,223.31,8154.0
2021-12-03 15:35:00,223.18,223.32,222.79,222.8,4000.0,223.18,223.32,222.79,222.8,4000.0
2021-12-03 15:40:00,222.88,223.09,222.71,222.77,7741.0,222.88,223.09,222.71,222.77,7741.0
2021-12-03 15:45:00,222.68,222.95,222.62,222.74,12240.0,222.68,222.95,222.62,222.74,12240.0
2021-12-03 15:50:00,222.96,223.83,222.96,223.09,20851.0,222.96,223.83,222.96,223.09,20851.0
2021-12-03 15:55:00,223.01,224.07,223.0,223.57,36720.0,223.01,224.07,223.0,223.57,36720.0
2021-12-06 09:30:00,223.57,225.0,223.2,223.41,16093.0,223.57,225.0,223.2,223.41,16093.0
2021-12-06 09:35:00,223.48,223.48,222.17,223.27,7320.0,223.48,223.48,222.17,223.27,7320.0
2021-12-06 09:40:00,223.0,224.31,222.59,224.31,5580.0,223.0,224.31,222.59,224.31,5580.0
2021-12-06 09:45:00,224.44,225.57,223.83,223.88,10068.0,224.44,225.57,223.83,223.88,10068.0
2021-12-06 09:50:00,224.53,225.26,224.15,225.26,1700.0,224.53,225.26,224.15,225.26,1700.0
2021-12-06 09:55:00,225.12,225.12,224.2,224.61,7369.0,225.12,225.12,224.2,224.61,7369.0
2021-12-06 10:00:00,224.73,225.09,224.36,224.7,8252.0,224.73,225.09,224.36,224.7,8252.0
2021-12-06 10:05:00,224.71,224.93,223.98,224.93,7138.0,224.71,224.93,223.98,224.93,7138.0
2021-12-06 10:10:00,224.79,225.51,224.56,225.44,7115.0,224.79,225.51,224.56,225.44,7115.0
2021-12-06 10:15:00,225.49,225.71,224.7,225.08,5100.0,225.49,225.71,224.7,225.08,5100.0
2021-12-06 10:20:00,225.1,225.1,224.3,224.61,7657.0,225.1,225.1,224.3,224.61,7657.0
2021-12-06 10:25:00,224.66,224.91,224.41,224.66,3728.0,224.66,224.91,224.41,224.66,3728.0
2021-12-06 10:30:00,224.76,224.78,224.03,224.75,7500.0,224.76,224.78,224.03,224.75,7500.0
2021-12-06 10:35:00,224.62,224.81,224.2,224.5,4466.0,224.62,224.81,224.2,224.5,4466.0
2021-12-06 10:40:00,224.35,224.74,224.2,224.42,3413.0,224.35,224.74,224.2,224.42,3413.0
2021-12-06 10:45:00,224.39,224.69,224.28,224.48,5381.0,224.39,224.69,224.28,224.48,5381.0
2021-12-06 10:50:00,224.47,224.47,224.04,224.04,2800.0,224.47,224.47,224.04,224.04,2800.0
2021-12-06 10:55:00,223.91,224.17,223.37,224.17,4962.0,223.91,224.17,223.37,224.17,4962.0
2021-12-06 11:00:00,224.17,224.52,224.09,224.29,2865.0,224.17,224.52,224.09,224.29,2865.0
2021-12-06 11:05:00,224.38,224.38,223.1,223.21,4184.0,224.38,224.38,223.1,223.21,4184.0
2021-12-06 11:10:00,223.21,223.41,222.55,222.96,6368.0,223.21,223.41,222.55,222.96,6368.0
2021-12-06 11:15:00,222.75,223.07,222.35,222.95,4055.0,222.75,223.07,222.35,222.95,4055.0
2021-12-06 11:20:00,222.76,222.98,222.15,222.98,3537.0,222.76,222.98,222.15,222.98,3537.0
2021-12-06 11:25:00,222.94,223.11,222.75,223.06,3616.0,222.94,223.11,222.75,223.06,3616.0
2021-12-06 11:30:00,223.13,223.8,223.04,223.65,6626.0,223.13,223.8,223.04,223.65,6626.0
2021-12-06 11:35:00,223.66,224.92,223.35,224.66,9333.0,223.66,224.92,223.35,224.66,9333.0
2021-12-06 11:40:00,224.49,225.0,224.05,224.46,4136.0,224.49,225.0,224.05,224.46,4136.0
2021-12-06 11:45:00,224.47,224.84,223.87,223.9,2050.0,224.47,224.84,223.87,223.9,2050.0
2021-12-06 11:50:00,223.85,223.85,223.4,223.4,2392.0,223.85,223.85,223.4,223.4,2392.0
2021-12-06 11:55:00,223.57,223.97,223.51,223.7,3610.0,223.57,223.97,223.51,223.7,3610.0
2021-12-06 12:00:00,223.83,224.05,223.64,223.81,4091.0,223.83,224.05,223.64,223.81,4091.0
2021-12-06 12:05:00,223.69,223.69,223.34,223.43,3100.0,223.69,223.69,223.34,223.43,3100.0
2021-12-06 12:10:00,223.53,224.17,223.53,223.91,5533.0,223.53,224.17,223.53,223.91,5533.0
2021-12-06 12:15:00,223.62,224.19,223.62,224.04,2346.0,223.62,224.19,223.62,224.04,2346.0
2021-12-06 12:20:00,224.08,224.49,223.88,224.42,4009.0,224.08,224.49,223.88,224.42,4009.0
2021-12-06 12:25:00,224.4,224.59,224.34,224.41,3119.0,224.4,224.59,224.34,224.41,3119.0
2021-12-06 12:30:00,224.37,224.57,224.31,224.56,2908.0,224.37,224.57,224.31,224.56,2908.0
2021-12-06 12:35:00,224.59,224.83,224.46,224.83,1885.0,224.59,224.83,224.46,224.83,1885.0
2021-12-06 12:40:00,224.8,224.8,224.62,224.62,3452.0,224.8,224.8,224.62,224.62,3452.0
2021-12-06 12:45:00,224.74,224.95,224.66,224.85,3998.0,224.74,224.95,224.66,224.85,3998.0
2021-12-06 12:50:00,224.76,225.1,224.69,224.97,2867.0,224.76,225.1,224.69,224.97,2867.0
2021-12-06 12:55:00,225.18,225.55,225.15,225.2,7000.0,225.18,225.55,225.15,225.2,7000.0
2021-12-06 13:00:00,225.27,225.55,225.26,225.48,2878.0,225.27,225.55,225.26,225.48,2878.0
2021-12-06 13:05:00,225.47,225.51,225.17,225.29,2398.0,225.47,225.51,225.17,225.29,2398.0
2021-12-06 13:10:00,225.29,225.68,225.29,225.38,5456.0,225.29,225.68,225.29,225.38,5456.0
2021-12-06 13:15:00,225.42,225.76,225.4,225.67,1866.0,225.42,225.76,225.4,225.67,1866.0
2021-12-06 13:20:00,225.68,226.22,225.45,225.52,5721.0,225.68,226.22,225.45,225.52,5721.0
2021-12-06 13:25:00,225.51,226.05,225.51,225.75,3657.0,225.51,226.05,225.51,225.75,3657.0
2021-12-06 13:30:00,225.67,225.77,225.55,225.65,3734.0,225.67,225.77,225.55,225.65,3734.0
2021-12-06 13:35:00,225.73,225.89,225.26,225.5,4834.0,225.73,225.89,225.26,225.5,4834.0
2021-12-06 13:40:00,225.63,225.89,225.41,225.41,4412.0,225.63,225.89,225.41,225.41,4412.0
2021-12-06 13:45:00,225.4,225.57,225.35,225.48,2996.0,225.4,225.57,225.35,225.48,2996.0
2021-12-06 13:50:00,225.44,225.77,225.4,225.77,2248.0,225.44,225.77,225.4,225.77,2248.0
2021-12-06 13:55:00,225.65,225.66,225.39,225.39,2225.0,225.65,225.66,225.39,225.39,2225.0
2021-12-06 14:00:00,225.43,225.5,225.25,225.39,1904.0,225.43,225.5,225.25,225.39,1904.0
2021-12-06 14:05:00,225.23,225.37,225.08,225.17,1987.0,225.23,225.37,225.08,225.17,1987.0
2021-12-06 14:10:00,225.23,225.46,225.05,225.18,3492.0,225.23,225.46,225.05,225.18,3492.0
2021-12-06 14:15:00,225.37,225.48,225.13,225.19,2509.0,225.37,225.48,225.13,225.19,2509.0
2021-12-06 14:20:00,225.16,225.41,225.13,225.24,1207.0,225.16,225.41,225.13,225.24,1207.0
2021-12-06 14:25:00,225.05,225.33,224.8,224.88,4298.0,225.05,225.33,224.8,224.88,4298.0
2021-12-06 14:30:00,224.88,225.02,224.79,224.94,1830.0,224.88,225.02,224.79,224.94,1830.0
2021-12-06 14:35:00,224.97,225.07,224.89,225.0,2806.0,224.97,225.07,224.89,225.0,2806.0
2021-12-06 14:40:00,224.96,224.96,224.22,224.44,2663.0,224.96,224.96,224.22,224.44,2663.0
2021-12-06 14:45:00,224.43,224.43,224.01,224.22,2700.0,224.43,224.43,224.01,224.22,2700.0
2021-12-06 14:50:00,224.11,224.21,223.84,224.0,6552.0,224.11,224.21,223.84,224.0,6552.0
2021-12-06 14:55:00,224.03,224.1,223.83,223.83,4072.0,224.03,224.1,223.83,223.83,4072.0
2021-12-06 15:00:00,223.96,224.36,223.96,224.08,4268.0,223.96,224.36,223.96,224.08,4268.0
2021-12-06 15:05:00,224.13,224.33,223.95,224.13,3285.0,224.13,224.33,223.95,224.13,3285.0
2021-12-06 15:10:00,224.37,224.58,224.31,224.54,3310.0,224.37,224.58,224.31,224.54,3310.0
2021-12-06 15:15:00,224.71,224.89,224.71,224.77,1437.0,224.71,224.89,224.71,224.77,1437.0
2021-12-06 15:20:00,224.79,224.94,224.73,224.77,2762.0,224.79,224.94,224.73,224.77,2762.0
2021-12-06 15:25:00,224.76,224.84,224.52,224.56,4142.0,224.76,224.84,224.52,224.56,4142.0
2021-12-06 15:30:00,224.68,224.92,224.61,224.92,6712.0,224.68,224.92,224.61,224.92,6712.0
2021-12-06 15:35:00,224.95,225.13,224.77,225.11,6964.0,224.95,225.13,224.77,225.11,6964.0
2021-12-06 15:40:00,225.02,225.16,224.91,225.08,8584.0,225.02,225.16,224.91,225.08,8584.0
2021-12-06 15:45:00,225.1,225.11,224.36,224.61,10723.0,225.1,225.11,224.36,224.61,10723.0
2021-12-06 15:50:00,224.51,224.59,224.18,224.47,16178.0,224.51,224.59,224.18,224.47,16178.0
2021-12-06 15:55:00,224.32,224.33,223.91,224.11,48042.0,224.32,224.33,223.91,224.11,48042.0
2021-12-07 09:30:00,225.17,225.58,223.64,225.0,14099.0,225.17,225.58,223.64,225.0,14099.0
2021-12-07 09:35:00,225.64,225.98,224.92,224.97,6573.0,225.64,225.98,224.92,224.97,6573.0
2021-12-07 09:40:00,224.98,225.42,224.16,225.41,6969.0,224.98,225.42,224.16,225.41,6969.0
2021-12-07 09:45:00,225.65,226.27,225.0,226.15,5593.0,225.65,226.27,225.0,226.15,5593.0
2021-12-07 09:50:00,225.99,226.32,225.38,226.0,7004.0,225.99,226.32,225.38,226.0,7004.0
2021-12-07 09:55:00,225.98,226.38,225.54,226.38,12292.0,225.98,226.38,225.54,226.38,12292.0
2021-12-07 10:00:00,226.07,226.13,225.65,226.0,5852.0,226.07,226.13,225.65,226.0,5852.0
2021-12-07 10:05:00,225.99,225.99,225.36,225.68,2496.0,225.99,225.99,225.36,225.68,2496.0
2021-12-07 10:10:00,225.7,226.08,225.56,225.84,5700.0,225.7,226.08,225.56,225.84,5700.0
2021-12-07 10:15:00,225.96,226.34,225.92,225.92,5021.0,225.96,226.34,225.92,225.92,5021.0
2021-12-07 10:20:00,225.78,226.83,225.54,226.83,5172.0,225.78,226.83,225.54,226.83,5172.0
2021-12-07 10:25:00,226.76,227.0,226.28,226.28,2674.0,226.76,227.0,226.28,226.28,2674.0
2021-12-07 10:30:00,226.27,226.56,226.21,226.29,5226.0,226.27,226.56,226.21,226.29,5226.0
2021-12-07 10:35:00,226.45,227.1,226.15,226.96,6246.0,226.45,227.1,226.15,226.96,6246.0
2021-12-07 10:40:00,226.96,227.06,226.52,226.64,4019.0,226.96,227.06,226.52,226.64,4019.0
2021-12-07 10:45:00,226.8,226.89,226.1,226.1,3902.0,226.8,226.89,226.1,226.1,3902.0
2021-12-07 10:50:00,226.28,227.64,226.27,227.35,5020.0,226.28,227.64,226.27,227.35,5020.0
2021-12-07 10:55:00,227.64,227.73,226.99,227.0,8744.0,227.64,227.73,226.99,227.0,8744.0
2021-12-07 11:00:00,226.99,227.55,226.99,227.36,4570.0,226.99,227.55,226.99,227.36,4570.0
2021-12-07 11:05:00,227.54,227.58,227.38,227.54,4670.0,227.54,227.58,227.38,227.54,4670.0
2021-12-07 11:10:00,227.42,227.42,227.06,227.06,3301.0,227.42,227.42,227.06,227.06,3301.0
2021-12-07 11:15:00,227.03,227.35,227.03,227.19,5715.0,227.03,227.35,227.03,227.19,5715.0
2021-12-07 11:20:00,227.17,227.5,226.83,227.43,8893.0,227.17,227.5,226.83,227.43,8893.0
2021-12-07 11:25:00,227.43,227.43,227.03,227.22,6614.0,227.43,227.43,227.03,227.22,6614.0
2021-12-07 11:30:00,227.19,227.59,226.95,227.59,3049.0,227.19,227.59,226.95,227.59,3049.0
2021-12-07 11:35:00,227.63,227.83,227.43,227.82,6080.0,227.63,227.83,227.43,227.82,6080.0
2021-12-07 11:40:00,227.77,227.83,227.3,227.45,5932.0,227.77,227.83,227.3,227.45,5932.0
2021-12-07 11:45:00,227.51,227.73,227.31,227.57,4552.0,227.51,227.73,227.31,227.57,4552.0
2021-12-07 11:50:00,227.46,228.54,227.46,228.54,5944.0,227.46,228.54,227.46,228.54,5944.0
2021-12-07 11:55:00,228.36,228.77,228.36,228.6,8315.0,228.36,228.77,228.36,228.6,8315.0
2021-12-07 12:00:00,228.59,228.74,228.44,228.59,3683.0,228.59,228.74,228.44,228.59,3683.0
2021-12-07 12:05:00,228.52,228.8,228.35,228.53,3644.0,228.52,228.8,228.35,228.53,3644.0
2021-12-07 12:10:00,228.54,228.66,228.1,228.1,4642.0,228.54,228.66,228.1,228.1,4642.0
2021-12-07 12:15:00,228.07,228.07,227.62,227.91,7205.0,228.07,228.07,227.62,227.91,7205.0
2021-12-07 12:20:00,227.88,228.27,227.75,227.81,5441.0,227.88,228.27,227.75,227.81,5441.0
2021-12-07 12:25:00,227.91,228.04,227.64,228.04,4827.0,227.91,228.04,227.64,228.04,4827.0
2021-12-07 12:30:00,227.85,228.11,227.84,227.92,4002.0,227.85,228.11,227.84,227.92,4002.0
2021-12-07 12:35:00,227.85,227.87,227.55,227.59,5610.0,227.85,227.87,227.55,227.59,5610.0
2021-12-07 12:40:00,227.63,227.64,227.27,227.42,3785.0,227.63,227.64,227.27,227.42,3785.0
2021-12-07 12:45:00,227.37,227.64,227.3,227.37,11151.0,227.37,227.64,227.3,227.37,11151.0
2021-12-07 12:50:00,227.34,227.9,227.33,227.79,1953.0,227.34,227.9,227.33,227.79,1953.0
2021-12-07 12:55:00,227.94,228.07,227.67,228.07,2207.0,227.94,228.07,227.67,228.07,2207.0
2021-12-07 13:00:00,228.1,228.12,227.56,227.56,2311.0,228.1,228.12,227.56,227.56,2311.0
2021-12-07 13:05:00,227.65,228.18,227.38,227.59,6648.0,227.65,228.18,227.38,227.59,6648.0
2021-12-07 13:10:00,227.73,227.73,227.57,227.7,1500.0,227.73,227.73,227.57,227.7,1500.0
2021-12-07 13:15:00,227.64,227.66,227.52,227.63,1300.0,227.64,227.66,227.52,227.63,1300.0
2021-12-07 13:20:00,227.51,227.65,227.45,227.65,3202.0,227.51,227.65,227.45,227.65,3202.0
2021-12-07 13:25:00,227.68,227.68,226.94,226.97,4050.0,227.68,227.68,226.94,226.97,4050.0
2021-12-07 13:30:00,227.11,227.11,226.67,226.87,5602.0,227.11,227.11,226.67,226.87,5602.0
2021-12-07 13:35:00,226.76,227.18,226.76,227.18,3722.0,226.76,227.18,226.76,227.18,3722.0
2021-12-07 13:40:00,227.01,227.23,226.86,226.87,2626.0,227.01,227.23,226.86,226.87,2626.0
2021-12-07 13:45:00,227.03,227.04,226.9,226.92,1573.0,227.03,227.04,226.9,226.92,1573.0
2021-12-07 13:50:00,227.07,227.15,226.94,226.97,1610.0,227.07,227.15,226.94,226.97,1610.0
2021-12-07 13:55:00,227.11,227.3,226.99,227.0,3099.0,227.11,227.3,226.99,227.0,3099.0
2021-12-07 14:00:00,227.08,227.1,226.98,227.04,3388.0,227.08,227.1,226.98,227.04,3388.0
2021-12-07 14:05:00,227.1,227.37,226.97,227.25,3800.0,227.1,227.37,226.97,227.25,3800.0
2021-12-07 14:10:00,227.25,227.33,227.11,227.33,687.0,227.25,227.33,227.11,227.33,687.0
2021-12-07 14:15:00,227.44,227.44,227.21,227.31,1742.0,227.44,227.44,227.21,227.31,1742.0
2021-12-07 14:20:00,227.36,227.41,227.27,227.41,1000.0,227.36,227.41,227.27,227.41,1000.0
2021-12-07 14:25:00,227.36,227.65,227.35,227.65,1305.0,227.36,227.65,227.35,227.65,1305.0
2021-12-07 14:30:00,227.71,227.78,227.58,227.67,1807.0,227.71,227.78,227.58,227.67,1807.0
2021-12-07 14:35:00,227.66,227.85,227.37,227.57,2819.0,227.66,227.85,227.37,227.57,2819.0
2021-12-07 14:40:00,227.65,227.71,227.53,227.57,1121.0,227.65,227.71,227.53,227.57,1121.0
2021-12-07 14:45:00,227.47,227.53,227.03,227.41,1780.0,227.47,227.53,227.03,227.41,1780.0
2021-12-07 14:50:00,227.34,227.56,227.33,227.45,1994.0,227.34,227.56,227.33,227.45,1994.0
2021-12-07 14:55:00,227.46,227.84,227.45,227.84,4000.0,227.46,227.84,227.45,227.84,4000.0
2021-12-07 15:00:00,227.9,227.92,227.69,227.69,3316.0,227.9,227.92,227.69,227.69,3316.0
2021-12-07 15:05:00,227.66,227.67,227.4,227.4,1663.0,227.66,227.67,227.4,227.4,1663.0
2021-12-07 15:10:00,227.34,227.34,226.95,227.1,4093.0,227.34,227.34,226.95,227.1,4093.0
2021-12-07 15:15:00,227.11,227.38,227.04,227.11,1815.0,227.11,227.38,227.04,227.11,1815.0
2021-12-07 15:20:00,226.99,227.05,226.86,226.87,1724.0,226.99,227.05,226.86,226.87,1724.0
2021-12-07 15:25:00,226.83,226.94,226.58,226.83,3743.0,226.83,226.94,226.58,226.83,3743.0
2021-12-07 15:30:00,226.82,226.83,226.3,226.35,2920.0,226.82,226.83,226.3,226.35,2920.0
2021-12-07 15:35:00,226.41,226.41,225.69,226.06,11861.0,226.41,226.41,225.69,226.06,11861.0
2021-12-07 15:40:00,226.09,226.33,225.95,225.95,4888.0,226.09,226.33,225.95,225.95,4888.0
2021-12-07 15:45:00,226.04,226.13,225.93,226.04,5427.0,226.04,226.13,225.93,226.04,5427.0
2021-12-07 15:50:00,226.07,226.91,226.07,226.76,27201.0,226.07,226.91,226.07,226.76,27201.0
2021-12-07 15:55:00,226.73,227.0,226.51,226.83,45855.0,226.73,227.0,226.51,226.83,45855.0
2021-12-08 09:30:00,227.33,228.07,226.01,227.25,23475.0,227.33,228.07,226.01,227.25,23475.0
2021-12-08 09:35:00,227.14,227.62,226.5,226.5,6203.0,227.14,227.62,226.5,226.5,6203.0
2021-12-08 09:40:00,227.05,227.4,226.03,227.31,8337.0,227.05,227.4,226.03,227.31,8337.0
2021-12-08 09:45:00,227.13,227.5,226.65,227.26,4544.0,227.13,227.5,226.65,227.26,4544.0
2021-12-08 09:50:00,226.94,227.29,226.73,227.25,3059.0,226.94,227.29,226.73,227.25,3059.0
2021-12-08 09:55:00,227.32,228.02,226.48,227.93,5921.0,227.32,228.02,226.48,227.93,5921.0
2021-12-08 10:00:00,227.35,227.75,227.03,227.36,5974.0,227.35,227.75,227.03,227.36,5974.0
2021-12-08 10:05:00,227.32,227.35,225.9,225.93,6724.0,227.32,227.35,225.9,225.93,6724.0
2021-12-08 10:10:00,226.11,226.77,226.01,226.41,11067.0,226.11,226.77,226.01,226.41,11067.0
2021-12-08 10:15:00,226.49,226.77,226.43,226.77,5059.0,226.49,226.77,226.43,226.77,5059.0
2021-12-08 10:20:00,226.93,227.42,226.79,227.05,17270.0,226.93,227.42,226.79,227.05,17270.0
2021-12-08 10:25:00,227.09,227.62,227.09,227.31,10051.0,227.09,227.62,227.09,227.31,10051.0
2021-12-08 10:30:00,227.58,227.85,227.5,227.71,1259.0,227.58,227.85,227.5,227.71,1259.0
2021-12-08 10:35:00,227.57,228.49,227.43,228.49,13777.0,227.57,228.49,227.43,228.49,13777.0
2021-12-08 10:40:00,228.56,229.16,228.4,228.65,7577.0,228.56,229.16,228.4,228.65,7577.0
2021-12-08 10:45:00,228.68,228.68,227.81,228.09,14143.0,228.68,228.68,227.81,228.09,14143.0
2021-12-08 10:50:00,228.23,228.44,227.5,227.75,3001.0,228.23,228.44,227.5,227.75,3001.0
2021-12-08 10:55:00,227.87,228.43,227.86,228.16,3760.0,227.87,228.43,227.86,228.16,3760.0
2021-12-08 11:00:00,228.25,228.93,228.25,228.93,5025.0,228.25,228.93,228.25,228.93,5025.0
2021-12-08 11:05:00,228.97,229.4,228.77,229.35,6669.0,228.97,229.4,228.77,229.35,6669.0
2021-12-08 11:10:00,229.44,229.88,229.4,229.75,4155.0,229.44,229.88,229.4,229.75,4155.0
2021-12-08 11:15:00,229.63,229.7,229.38,229.6,7764.0,229.63,229.7,229.38,229.6,7764.0
2021-12-08 11:20:00,229.78,229.88,229.59,229.88,4942.0,229.78,229.88,229.59,229.88,4942.0
2021-12-08 11:25:00,230.0,230.16,229.63,229.88,17355.0,230.0,230.16,229.63,229.88,17355.0
2021-12-08 11:30:00,229.98,229.98,229.0,229.55,8439.0,229.98,229.98,229.0,229.55,8439.0
2021-12-08 11:35:00,229.36,230.21,229.32,230.11,3664.0,229.36,230.21,229.32,230.11,3664.0
2021-12-08 11:40:00,230.04,231.0,229.92,231.0,7331.0,230.04,231.0,229.92,231.0,7331.0
2021-12-08 11:45:00,231.28,232.0,231.0,231.97,37606.0,231.28,232.0,231.0,231.97,37606.0
2021-12-08 11:50:00,232.21,233.0,232.0,232.92,17912.0,232.21,233.0,232.0,232.92,17912.0
2021-12-08 11:55:00,232.86,233.66,232.78,232.97,12524.0,232.86,233.66,232.78,232.97,12524.0
2021-12-08 12:00:00,232.96,233.36,232.67,233.06,18644.0,232.96,233.36,232.67,233.06,18644.0
2021-12-08 12:05:00,232.99,233.14,232.29,232.31,16787.0,232.99,233.14,232.29,232.31,16787.0
2021-12-08 12:10:00,232.25,232.25,231.62,231.62,37088.0,232.25,232.25,231.62,231.62,37088.0
2021-12-08 12:15:00,231.68,232.1,231.32,231.86,8889.0,231.68,232.1,231.32,231.86,8889.0
2021-12-08 12:20:00,231.85,232.12,231.71,231.78,4714.0,231.85,232.12,231.71,231.78,4714.0
2021-12-08 12:25:00,231.78,231.78,231.18,231.31,2245.0,231.78,231.78,231.18,231.31,2245.0
2021-12-08 12:30:00,231.27,232.05,231.03,232.05,4758.0,231.27,232.05,231.03,232.05,4758.0
2021-12-08 12:35:00,232.0,232.28,231.78,231.78,4384.0,232.0,232.28,231.78,231.78,4384.0
2021-12-08 12:40:00,231.96,231.96,231.64,231.8,2089.0,231.96,231.96,231.64,231.8,2089.0
2021-12-08 12:45:00,231.72,231.79,231.43,231.7,6692.0,231.72,231.79,231.43,231.7,6692.0
2021-12-08 12:50:00,231.64,231.8,231.18,231.67,14953.0,231.64,231.8,231.18,231.67,14953.0
2021-12-08 12:55:00,231.64,232.26,231.64,231.79,7459.0,231.64,232.26,231.64,231.79,7459.0
2021-12-08 13:00:00,231.8,232.14,231.62,231.83,3760.0,231.8,232.14,231.62,231.83,3760.0
2021-12-08 13:05:00,232.02,232.41,231.82,232.25,4689.0,232.02,232.41,231.82,232.25,4689.0
2021-12-08 13:10:00,232.35,232.38,232.08,232.17,1929.0,232.35,232.38,232.08,232.17,1929.0
2021-12-08 13:15:00,232.16,232.61,232.16,232.61,3175.0,232.16,232.61,232.16,232.61,3175.0
2021-12-08 13:20:00,232.79,233.01,232.65,232.87,3362.0,232.79,233.01,232.65,232.87,3362.0
2021-12-08 13:25:00,233.06,233.13,232.91,232.96,3945.0,233.06,233.13,232.91,232.96,3945.0
2021-12-08 13:30:00,232.99,233.34,232.98,233.27,2258.0,232.99,233.34,232.98,233.27,2258.0
2021-12-08 13:35:00,233.21,233.7,233.19,233.7,4593.0,233.21,233.7,233.19,233.7,4593.0
2021-12-08 13:40:00,233.6,233.81,233.47,233.66,6201.0,233.6,233.81,233.47,233.66,6201.0
2021-12-08 13:45:00,233.71,234.2,233.64,233.72,10379.0,233.71,234.2,233.64,233.72,10379.0
2021-12-08 13:50:00,233.71,234.03,233.71,233.95,5420.0,233.71,234.03,233.71,233.95,5420.0
2021-12-08 13:55:00,233.97,233.98,233.65,233.72,1654.0,233.97,233.98,233.65,233.72,1654.0
2021-12-08 14:00:00,233.67,234.24,233.64,234.11,5132.0,233.67,234.24,233.64,234.11,5132.0
2021-12-08 14:05:00,234.02,234.26,233.72,233.76,13210.0,234.02,234.26,233.72,233.76,13210.0
2021-12-08 14:10:00,233.48,233.67,233.26,233.27,4454.0,233.48,233.67,233.26,233.27,4454.0
2021-12-08 14:15:00,233.27,233.51,233.14,233.14,3030.0,233.27,233.51,233.14,233.14,3030.0
2021-12-08 14:20:00,233.13,233.48,233.05,233.31,4768.0,233.13,233.48,233.05,233.31,4768.0
2021-12-08 14:25:00,233.31,233.59,233.31,233.4,4712.0,233.31,233.59,233.31,233.4,4712.0
2021-12-08 14:30:00,233.49,233.8,233.48,233.74,5349.0,233.49,233.8,233.48,233.74,5349.0
2021-12-08 14:35:00,233.74,233.92,233.66,233.87,2776.0,233.74,233.92,233.66,233.87,2776.0
2021-12-08 14:40:00,233.91,233.91,233.56,233.71,4275.0,233.91,233.91,233.56,233.71,4275.0
2021-12-08 14:45:00,233.69,233.92,233.58,233.87,4900.0,233.69,233.92,233.58,233.87,4900.0
2021-12-08 14:50:00,233.81,233.88,233.76,233.88,2009.0,233.81,233.88,233.76,233.88,2009.0
2021-12-08 14:55:00,233.86,234.48,233.78,234.22,10622.0,233.86,234.48,233.78,234.22,10622.0
2021-12-08 15:00:00,234.24,234.31,234.17,234.26,11013.0,234.24,234.31,234.17,234.26,11013.0
2021-12-08 15:05:00,234.27,234.6,234.26,234.37,6913.0,234.27,234.6,234.26,234.37,6913.0
2021-12-08 15:10:00,234.39,235.0,234.39,234.58,7055.0,234.39,235.0,234.39,234.58,7055.0
2021-12-08 15:15:00,234.53,234.54,234.35,234.38,18128.0,234.53,234.54,234.35,234.38,18128.0
2021-12-08 15:20:00,234.34,234.93,234.31,234.87,11741.0,234.34,234.93,234.31,234.87,11741.0
2021-12-08 15:25:00,234.92,235.22,234.74,234.84,9674.0,234.92,235.22,234.74,234.84,9674.0
2021-12-08 15:30:00,234.89,234.97,234.62,234.62,18465.0,234.89,234.97,234.62,234.62,18465.0
2021-12-08 15:35:00,234.61,234.73,234.38,234.72,16839.0,234.61,234.73,234.38,234.72,16839.0
2021-12-08 15:40:00,234.75,234.81,234.31,234.35,21857.0,234.75,234.81,234.31,234.35,21857.0
2021-12-08 15:45:00,234.36,234.82,234.33,234.72,13813.0,234.36,234.82,234.33,234.72,13813.0
2021-12-08 15:50:00,234.75,235.07,234.74,235.0,25420.0,234.75,235.07,234.74,235.0,25420.0
2021-12-08 15:55:00,234.95,235.17,234.6,234.73,54039.0,234.95,235.17,234.6,234.73,54039.0
2021-12-09 09:30:00,232.86,233.01,230.81,233.01,22873.0,232.86,233.01,230.81,233.01,22873.0
2021-12-09 09:35:00,232.54,233.37,231.69,233.35,5768.0,232.54,233.37,231.69,233.35,5768.0
2021-12-09 09:40:00,233.3,233.84,232.96,233.48,5672.0,233.3,233.84,232.96,233.48,5672.0
2021-12-09 09:45:00,233.43,235.45,233.39,235.28,8441.0,233.43,235.45,233.39,235.28,8441.0
2021-12-09 09:50:00,235.17,236.47,235.13,236.23,12906.0,235.17,236.47,235.13,236.23,12906.0
2021-12-09 09:55:00,236.23,236.89,235.88,236.28,10303.0,236.23,236.89,235.88,236.28,10303.0
2021-12-09 10:00:00,236.16,236.8,235.0,235.48,13625.0,236.16,236.8,235.0,235.48,13625.0
2021-12-09 10:05:00,235.36,236.17,235.29,235.65,5421.0,235.36,236.17,235.29,235.65,5421.0
2021-12-09 10:10:00,235.61,235.75,234.89,235.03,9138.0,235.61,235.75,234.89,235.03,9138.0
2021-12-09 10:15:00,235.09,235.39,234.9,235.32,15181.0,235.09,235.39,234.9,235.32,15181.0
2021-12-09 10:20:00,235.38,235.6,235.11,235.59,12180.0,235.38,235.6,235.11,235.59,12180.0
2021-12-09 10:25:00,235.6,235.73,234.96,235.13,5435.0,235.6,235.73,234.96,235.13,5435.0
2021-12-09 10:30:00,235.27,235.27,233.81,234.23,4213.0,235.27,235.27,233.81,234.23,4213.0
2021-12-09 10:35:00,234.14,234.14,233.16,233.16,1863.0,234.14,234.14,233.16,233.16,1863.0
2021-12-09 10:40:00,233.45,233.93,233.43,233.43,1909.0,233.45,233.93,233.43,233.43,1909.0
2021-12-09 10:45:00,233.35,233.49,233.0,233.06,2450.0,233.35,233.49,233.0,233.06,2450.0
2021-12-09 10:50:00,232.91,233.37,232.7,233.09,2110.0,232.91,233.37,232.7,233.09,2110.0
2021-12-09 10:55:00,233.27,233.8,233.27,233.46,6073.0,233.27,233.8,233.27,233.46,6073.0
2021-12-09 11:00:00,233.46,233.67,233.29,233.39,4585.0,233.46,233.67,233.29,233.39,4585.0
2021-12-09 11:05:00,233.39,233.52,233.11,233.13,5072.0,233.39,233.52,233.11,233.13,5072.0
2021-12-09 11:10:00,233.13,233.39,232.75,233.02,9524.0,233.13,233.39,232.75,233.02,9524.0
2021-12-09 11:15:00,233.02,233.35,232.96,233.07,2675.0,233.02,233.35,232.96,233.07,2675.0
2021-12-09 11:20:00,233.07,233.4,232.85,233.4,3678.0,233.07,233.4,232.85,233.4,3678.0
2021-12-09 11:25:00,233.4,233.64,233.28,233.39,3025.0,233.4,233.64,233.28,233.39,3025.0
2021-12-09 11:30:00,233.41,233.55,233.3,233.4,38658.0,233.41,233.55,233.3,233.4,38658.0
2021-12-09 11:35:00,233.49,233.7,232.67,232.9,37863.0,233.49,233.7,232.67,232.9,37863.0
2021-12-09 11:40:00,232.88,233.0,232.58,232.58,4509.0,232.88,233.0,232.58,232.58,4509.0
2021-12-09 11:45:00,232.79,232.81,232.43,232.59,4886.0,232.79,232.81,232.43,232.59,4886.0
2021-12-09 11:50:00,232.63,232.98,232.58,232.98,3589.0,232.63,232.98,232.58,232.98,3589.0
2021-12-09 11:55:00,233.0,233.02,232.5,232.78,29100.0,233.0,233.02,232.5,232.78,29100.0
2021-12-09 12:00:00,232.7,232.71,232.53,232.6,16068.0,232.7,232.71,232.53,232.6,16068.0
2021-12-09 12:05:00,232.54,232.68,232.11,232.12,5230.0,232.54,232.68,232.11,232.12,5230.0
2021-12-09 12:10:00,232.0,232.0,231.37,231.37,3917.0,232.0,232.0,231.37,231.37,3917.0
2021-12-09 12:15:00,231.24,231.39,231.05,231.22,3635.0,231.24,231.39,231.05,231.22,3635.0
2021-12-09 12:20:00,231.23,231.72,231.23,231.72,2797.0,231.23,231.72,231.23,231.72,2797.0
2021-12-09 12:25:00,231.71,232.0,231.28,231.28,3933.0,231.71,232.0,231.28,231.28,3933.0
2021-12-09 12:30:00,231.48,231.93,231.39,231.84,4299.0,231.48,231.93,231.39,231.84,4299.0
2021-12-09 12:35:00,231.87,231.88,231.6,231.84,3317.0,231.87,231.88,231.6,231.84,3317.0
2021-12-09 12:40:00,231.74,232.15,231.73,232.15,3289.0,231.74,232.15,231.73,232.15,3289.0
2021-12-09 12:45:00,232.09,232.38,232.03,232.26,2883.0,232.09,232.38,232.03,232.26,2883.0
2021-12-09 12:50:00,232.28,232.49,232.28,232.48,1001.0,232.28,232.49,232.28,232.48,1001.0
2021-12-09 12:55:00,232.62,232.96,232.57,232.67,4454.0,232.62,232.96,232.57,232.67,4454.0
2021-12-09 13:00:00,232.63,232.63,232.33,232.35,3251.0,232.63,232.63,232.33,232.35,3251.0
2021-12-09 13:05:00,232.36,232.75,232.36,232.66,2501.0,232.36,232.75,232.36,232.66,2501.0
2021-12-09 13:10:00,232.71,232.9,232.7,232.73,2729.0,232.71,232.9,232.7,232.73,2729.0
2021-12-09 13:15:00,232.81,233.26,232.74,233.11,2642.0,232.81,233.26,232.74,233.11,2642.0
2021-12-09 13:20:00,233.03,233.12,232.72,232.79,3060.0,233.03,233.12,232.72,232.79,3060.0
2021-12-09 13:25:00,232.7,232.83,232.37,232.5,5080.0,232.7,232.83,232.37,232.5,5080.0
2021-12-09 13:30:00,232.54,232.85,232.47,232.85,2969.0,232.54,232.85,232.47,232.85,2969.0
2021-12-09 13:35:00,232.86,233.01,232.75,232.92,1350.0,232.86,233.01,232.75,232.92,1350.0
2021-12-09 13:40:00,233.01,233.01,232.47,232.48,3448.0,233.01,233.01,232.47,232.48,3448.0
2021-12-09 13:45:00,232.67,232.84,232.31,232.31,7350.0,232.67,232.84,232.31,232.31,7350.0
2021-12-09 13:50:00,232.47,232.49,232.26,232.27,2216.0,232.47,232.49,232.26,232.27,2216.0
2021-12-09 13:55:00,232.26,232.62,232.23,232.53,2008.0,232.26,232.62,232.23,232.53,2008.0
2021-12-09 14:00:00,232.59,232.59,232.26,232.4,1500.0,232.59,232.59,232.26,232.4,1500.0
2021-12-09 14:05:00,232.42,232.82,232.24,232.82,5473.0,232.42,232.82,232.24,232.82,5473.0
2021-12-09 14:10:00,233.0,233.57,232.72,233.57,4729.0,233.0,233.57,232.72,233.57,4729.0
2021-12-09 14:15:00,233.47,233.79,233.38,233.72,8882.0,233.47,233.79,233.38,233.72,8882.0
2021-12-09 14:20:00,233.78,233.98,233.62,233.93,2200.0,233.78,233.98,233.62,233.93,2200.0
2021-12-09 14:25:00,233.87,233.92,233.43,233.43,2312.0,233.87,233.92,233.43,233.43,2312.0
2021-12-09 14:30:00,233.51,233.51,232.97,233.16,3308.0,233.51,233.51,232.97,233.16,3308.0
2021-12-09 14:35:00,233.06,233.53,233.05,233.24,2773.0,233.06,233.53,233.05,233.24,2773.0
2021-12-09 14:40:00,233.24,233.42,233.01,233.42,2750.0,233.24,233.42,233.01,233.42,2750.0
2021-12-09 14:45:00,233.28,233.31,233.02,233.02,2916.0,233.28,233.31,233.02,233.02,2916.0
2021-12-09 14:50:00,233.15,233.36,233.02,233.09,3205.0,233.15,233.36,233.02,233.09,3205.0
2021-12-09 14:55:00,232.95,233.04,232.83,232.92,2998.0,232.95,233.04,232.83,232.92,2998.0
2021-12-09 15:00:00,232.92,233.04,232.74,232.74,4632.0,232.92,233.04,232.74,232.74,4632.0
2021-12-09 15:05:00,232.88,233.11,232.75,232.75,5207.0,232.88,233.11,232.75,232.75,5207.0
2021-12-09 15:10:00,232.76,232.94,232.58,232.94,5246.0,232.76,232.94,232.58,232.94,5246.0
2021-12-09 15:15:00,232.91,232.94,232.69,232.92,4032.0,232.91,232.94,232.69,232.92,4032.0
2021-12-09 15:20:00,232.97,232.97,232.39,232.56,7560.0,232.97,232.97,232.39,232.56,7560.0
2021-12-09 15:25:00,232.56,232.56,232.14,232.32,8934.0,232.56,232.56,232.14,232.32,8934.0
2021-12-09 15:30:00,232.35,232.75,232.34,232.49,8344.0,232.35,232.75,232.34,232.49,8344.0
2021-12-09 15:35:00,232.54,232.95,232.45,232.89,9515.0,232.54,232.95,232.45,232.89,9515.0
2021-12-09 15:40:00,232.85,232.99,232.72,232.8,8631.0,232.85,232.99,232.72,232.8,8631.0
2021-12-09 15:45:00,232.8,232.9,232.6,232.84,7800.0,232.8,232.9,232.6,232.84,7800.0
2021-12-09 15:50:00,232.79,232.97,232.09,232.71,41240.0,232.79,232.97,232.09,232.71,41240.0
2021-12-09 15:55:00,232.73,232.79,232.37,232.47,53515.0,232.73,232.79,232.37,232.47,53515.0
2021-12-10 09:30:00,232.8,232.8,229.52,231.77,20299.0,232.8,232.8,229.52,231.77,20299.0
2021-12-10 09:35:00,231.78,232.24,231.42,231.81,4930.0,231.78,232.24,231.42,231.81,4930.0
2021-12-10 09:40:00,231.55,232.54,231.55,231.81,6629.0,231.55,232.54,231.55,231.81,6629.0
2021-12-10 09:45:00,232.04,232.31,231.51,231.51,5704.0,232.04,232.31,231.51,231.51,5704.0
2021-12-10 09:50:00,231.71,232.58,231.34,232.34,5680.0,231.71,232.58,231.34,232.34,5680.0
2021-12-10 09:55:00,232.03,232.95,231.71,232.95,7367.0,232.03,232.95,231.71,232.95,7367.0
2021-12-10 10:00:00,232.92,232.94,231.7,231.76,6718.0,232.92,232.94,231.7,231.76,6718.0
2021-12-10 10:05:00,232.05,232.89,231.85,232.87,6893.0,232.05,232.89,231.85,232.87,6893.0
2021-12-10 10:10:00,232.59,233.22,232.42,233.18,6051.0,232.59,233.22,232.42,233.18,6051.0
2021-12-10 10:15:00,233.28,233.69,233.21,233.53,6534.0,233.28,233.69,233.21,233.53,6534.0
2021-12-10 10:20:00,233.31,233.67,233.1,233.14,7155.0,233.31,233.67,233.1,233.14,7155.0
2021-12-10 10:25:00,233.03,233.66,232.96,233.35,9886.0,233.03,233.66,232.96,233.35,9886.0
2021-12-10 10:30:00,233.33,233.52,233.12,233.24,4433.0,233.33,233.52,233.12,233.24,4433.0
2021-12-10 10:35:00,233.05,233.5,232.87,233.33,5786.0,233.05,233.5,232.87,233.33,5786.0
2021-12-10 10:40:00,233.28,233.35,232.91,233.19,3931.0,233.28,233.35,232.91,233.19,3931.0
2021-12-10 10:45:00,233.01,233.03,232.71,232.72,2651.0,233.01,233.03,232.71,232.72,2651.0
2021-12-10 10:50:00,232.54,232.61,232.28,232.61,3228.0,232.54,232.61,232.28,232.61,3228.0
2021-12-10 10:55:00,232.6,232.69,232.22,232.27,6174.0,232.6,232.69,232.22,232.27,6174.0
2021-12-10 11:00:00,232.42,232.42,231.46,231.76,7353.0,232.42,232.42,231.46,231.76,7353.0
2021-12-10 11:05:00,231.7,231.7,230.94,231.09,7840.0,231.7,231.7,230.94,231.09,7840.0
2021-12-10 11:10:00,231.16,231.18,230.83,231.0,8738.0,231.16,231.18,230.83,231.0,8738.0
2021-12-10 11:15:00,230.93,231.18,230.61,231.07,9072.0,230.93,231.18,230.61,231.07,9072.0
2021-12-10 11:20:00,231.02,231.64,231.02,231.6,3053.0,231.02,231.64,231.02,231.6,3053.0
2021-12-10 11:25:00,231.59,231.59,231.15,231.35,4500.0,231.59,231.59,231.15,231.35,4500.0
2021-12-10 11:30:00,231.29,232.01,231.09,232.0,3333.0,231.29,232.01,231.09,232.0,3333.0
2021-12-10 11:35:00,231.9,232.52,231.6,232.2,4933.0,231.9,232.52,231.6,232.2,4933.0
2021-12-10 11:40:00,232.28,232.34,231.91,231.92,3125.0,232.28,232.34,231.91,231.92,3125.0
2021-12-10 11:45:00,231.82,231.95,231.59,231.8,3360.0,231.82,231.95,231.59,231.8,3360.0
2021-12-10 11:50:00,231.68,232.0,231.68,232.0,3140.0,231.68,232.0,231.68,232.0,3140.0
2021-12-10 11:55:00,231.9,231.9,231.64,231.82,2294.0,231.9,231.9,231.64,231.82,2294.0
2021-12-10 12:00:00,231.68,232.24,231.64,232.24,6060.0,231.68,232.24,231.64,232.24,6060.0
2021-12-10 12:05:00,232.27,232.6,232.24,232.27,2025.0,232.27,232.6,232.24,232.27,2025.0
2021-12-10 12:10:00,232.18,232.44,231.9,232.04,4603.0,232.18,232.44,231.9,232.04,4603.0
2021-12-10 12:15:00,231.99,232.11,231.9,231.9,2800.0,231.99,232.11,231.9,231.9,2800.0
2021-12-10 12:20:00,231.88,232.02,231.7,231.88,3038.0,231.88,232.02,231.7,231.88,3038.0
2021-12-10 12:25:00,231.83,231.89,231.53,231.71,4539.0,231.83,231.89,231.53,231.71,4539.0
2021-12-10 12:30:00,231.64,231.89,231.5,231.56,7638.0,231.64,231.89,231.5,231.56,7638.0
2021-12-10 12:35:00,231.65,231.68,231.26,231.27,4382.0,231.65,231.68,231.26,231.27,4382.0
2021-12-10 12:40:00,231.43,231.56,231.29,231.43,3559.0,231.43,231.56,231.29,231.43,3559.0
2021-12-10 12:45:00,231.46,231.47,231.19,231.2,4403.0,231.46,231.47,231.19,231.2,4403.0
2021-12-10 12:50:00,231.19,231.44,231.12,231.44,3550.0,231.19,231.44,231.12,231.44,3550.0
2021-12-10 12:55:00,231.59,231.6,231.34,231.34,1401.0,231.59,231.6,231.34,231.34,1401.0
2021-12-10 13:00:00,231.45,231.82,231.35,231.82,3466.0,231.45,231.82,231.35,231.82,3466.0
2021-12-10 13:05:00,231.73,231.73,231.43,231.51,3000.0,231.73,231.73,231.43,231.51,3000.0
2021-12-10 13:10:00,231.57,231.61,231.49,231.59,2202.0,231.57,231.61,231.49,231.59,2202.0
2021-12-10 13:15:00,231.62,231.67,231.43,231.53,1950.0,231.62,231.67,231.43,231.53,1950.0
2021-12-10 13:20:00,231.4,231.4,231.2,231.23,1662.0,231.4,231.4,231.2,231.23,1662.0
2021-12-10 13:25:00,231.2,231.28,231.05,231.28,3951.0,231.2,231.28,231.05,231.28,3951.0
2021-12-10 13:30:00,231.34,231.34,230.94,231.32,4257.0,231.34,231.34,230.94,231.32,4257.0
2021-12-10 13:35:00,231.28,231.28,231.05,231.11,3800.0,231.28,231.28,231.05,231.11,3800.0
2021-12-10 13:40:00,231.15,231.22,230.93,231.02,12249.0,231.15,231.22,230.93,231.02,12249.0
2021-12-10 13:45:00,231.02,231.09,230.71,230.87,1404.0,231.02,231.09,230.71,230.87,1404.0
2021-12-10 13:50:00,230.84,230.84,230.69,230.72,2606.0,230.84,230.84,230.69,230.72,2606.0
2021-12-10 13:55:00,230.72,230.94,230.46,230.94,3877.0,230.72,230.94,230.46,230.94,3877.0
2021-12-10 14:00:00,230.93,230.95,230.6,230.6,4313.0,230.93,230.95,230.6,230.6,4313.0
2021-12-10 14:05:00,230.65,230.65,230.42,230.42,1465.0,230.65,230.65,230.42,230.42,1465.0
2021-12-10 14:10:00,230.19,230.32,230.09,230.19,4180.0,230.19,230.32,230.09,230.19,4180.0
2021-12-10 14:15:00,230.2,230.2,229.8,229.8,1680.0,230.2,230.2,229.8,229.8,1680.0
2021-12-10 14:20:00,229.81,230.41,229.81,230.4,7291.0,229.81,230.41,229.81,230.4,7291.0
2021-12-10 14:25:00,230.47,230.73,230.31,230.73,4268.0,230.47,230.73,230.31,230.73,4268.0
2021-12-10 14:30:00,230.73,231.0,230.68,230.68,3533.0,230.73,231.0,230.68,230.68,3533.0
2021-12-10 14:35:00,230.72,230.81,230.7,230.8,1283.0,230.72,230.81,230.7,230.8,1283.0
2021-12-10 14:40:00,230.87,231.13,230.85,231.1,1328.0,230.87,231.13,230.85,231.1,1328.0
2021-12-10 14:45:00,231.09,231.24,231.09,231.14,930.0,231.09,231.24,231.09,231.14,930.0
2021-12-10 14:50:00,231.21,231.24,231.05,231.2,2685.0,231.21,231.24,231.05,231.2,2685.0
2021-12-10 14:55:00,231.1,231.27,230.87,230.94,2848.0,231.1,231.27,230.87,230.94,2848.0
2021-12-10 15:00:00,230.99,230.99,230.71,230.82,6056.0,230.99,230.99,230.71,230.82,6056.0
2021-12-10 15:05:00,230.85,232.12,230.76,231.75,17375.0,230.85,232.12,230.76,231.75,17375.0
2021-12-10 15:10:00,231.65,231.94,231.55,231.83,4022.0,231.65,231.94,231.55,231.83,4022.0
2021-12-10 15:15:00,231.8,231.8,231.53,231.76,4249.0,231.8,231.8,231.53,231.76,4249.0
2021-12-10 15:20:00,231.84,231.98,231.49,231.86,4829.0,231.84,231.98,231.49,231.86,4829.0
2021-12-10 15:25:00,231.92,232.32,231.82,232.25,5392.0,231.92,232.32,231.82,232.25,5392.0
2021-12-10 15:30:00,232.39,232.39,231.74,231.97,15321.0,232.39,232.39,231.74,231.97,15321.0
2021-12-10 15:35:00,231.96,232.0,231.39,231.49,4840.0,231.96,232.0,231.39,231.49,4840.0
2021-12-10 15:40:00,231.51,232.39,231.51,232.26,6678.0,231.51,232.39,231.51,232.26,6678.0
2021-12-10 15:45:00,232.34,232.59,232.16,232.17,6664.0,232.34,232.59,232.16,232.17,6664.0
2021-12-10 15:50:00,232.23,232.65,231.91,232.0,20830.0,232.23,232.65,231.91,232.0,20830.0
2021-12-10 15:55:00,232.0,232.78,232.0,232.64,64109.0,232.0,232.78,232.0,232.64,64109.0
2021-12-13 09:30:00,231.68,232.05,230.18,230.81,22563.0,231.68,232.05,230.18,230.81,22563.0
2021-12-13 09:35:00,231.37,232.22,231.0,231.8,6400.0,231.37,232.22,231.0,231.8,6400.0
2021-12-13 09:40:00,232.15,232.28,231.23,232.01,5140.0,232.15,232.28,231.23,232.01,5140.0
2021-12-13 09:45:00,232.01,232.34,231.18,232.03,7937.0,232.01,232.34,231.18,232.03,7937.0
2021-12-13 09:50:00,231.83,232.29,231.82,231.89,1914.0,231.83,232.29,231.82,231.89,1914.0
2021-12-13 09:55:00,231.91,232.33,231.91,232.18,3425.0,231.91,232.33,231.91,232.18,3425.0
2021-12-13 10:00:00,232.18,232.52,232.02,232.52,7028.0,232.18,232.52,232.02,232.52,7028.0
2021-12-13 10:05:00,232.57,233.31,232.57,233.04,5581.0,232.57,233.31,232.57,233.04,5581.0
2021-12-13 10:10:00,233.19,233.62,232.95,233.27,5930.0,233.19,233.62,232.95,233.27,5930.0
2021-12-13 10:15:00,233.15,233.34,233.15,233.32,1908.0,233.15,233.34,233.15,233.32,1908.0
2021-12-13 10:20:00,233.39,234.36,233.39,234.08,6037.0,233.39,234.36,233.39,234.08,6037.0
2021-12-13 10:25:00,234.37,234.47,233.13,233.17,4149.0,234.37,234.47,233.13,233.17,4149.0
2021-12-13 10:30:00,233.04,233.62,232.97,233.39,4497.0,233.04,233.62,232.97,233.39,4497.0
2021-12-13 10:35:00,233.43,233.64,233.28,233.4,4867.0,233.43,233.64,233.28,233.4,4867.0
2021-12-13 10:40:00,233.08,233.45,232.86,233.1,6804.0,233.08,233.45,232.86,233.1,6804.0
2021-12-13 10:45:00,233.18,233.42,232.79,232.79,3715.0,233.18,233.42,232.79,232.79,3715.0
2021-12-13 10:50:00,232.78,233.31,232.74,233.01,7045.0,232.78,233.31,232.74,233.01,7045.0
2021-12-13 10:55:00,232.92,233.03,232.51,232.84,7191.0,232.92,233.03,232.51,232.84,7191.0
2021-12-13 11:00:00,232.79,233.11,232.74,233.09,4746.0,232.79,233.11,232.74,233.09,4746.0
2021-12-13 11:05:00,232.97,233.34,232.85,233.23,5418.0,232.97,233.34,232.85,233.23,5418.0
2021-12-13 11:10:00,233.23,233.27,232.72,233.08,4388.0,233.23,233.27,232.72,233.08,4388.0
2021-12-13 11:15:00,233.16,233.3,232.85,233.3,8148.0,233.16,233.3,232.85,233.3,8148.0
2021-12-13 11:20:00,233.34,233.46,233.0,233.18,5636.0,233.34,233.46,233.0,233.18,5636.0
2021-12-13 11:25:00,233.33,233.45,233.08,233.45,3784.0,233.33,233.45,233.08,233.45,3784.0
2021-12-13 11:30:00,233.31,234.44,233.31,234.44,7478.0,233.31,234.44,233.31,234.44,7478.0
2021-12-13 11:35:00,234.39,234.86,234.38,234.61,13346.0,234.39,234.86,234.38,234.61,13346.0
2021-12-13 11:40:00,234.7,235.05,234.69,234.96,10030.0,234.7,235.05,234.69,234.96,10030.0
2021-12-13 11:45:00,235.0,235.16,233.91,233.92,4392.0,235.0,235.16,233.91,233.92,4392.0
2021-12-13 11:50:00,233.91,234.05,233.68,234.04,6672.0,233.91,234.05,233.68,234.04,6672.0
2021-12-13 11:55:00,234.05,234.2,233.66,233.66,6926.0,234.05,234.2,233.66,233.66,6926.0
2021-12-13 12:00:00,233.45,233.49,233.01,233.01,1778.0,233.45,233.49,233.01,233.01,1778.0
2021-12-13 12:05:00,233.01,233.11,232.73,232.81,6016.0,233.01,233.11,232.73,232.81,6016.0
2021-12-13 12:10:00,232.87,232.98,232.64,232.65,3118.0,232.87,232.98,232.64,232.65,3118.0
2021-12-13 12:15:00,232.44,232.58,232.08,232.16,2620.0,232.44,232.58,232.08,232.16,2620.0
2021-12-13 12:20:00,232.16,232.63,232.02,232.33,11997.0,232.16,232.63,232.02,232.33,11997.0
2021-12-13 12:25:00,232.24,232.71,232.23,232.7,7289.0,232.24,232.71,232.23,232.7,7289.0
2021-12-13 12:30:00,232.65,233.0,232.64,232.98,1723.0,232.65,233.0,232.64,232.98,1723.0
2021-12-13 12:35:00,233.07,233.4,232.96,233.4,2925.0,233.07,233.4,232.96,233.4,2925.0
2021-12-13 12:40:00,233.42,233.46,233.29,233.29,1257.0,233.42,233.46,233.29,233.29,1257.0
2021-12-13 12:45:00,233.25,233.25,232.92,233.2,3124.0,233.25,233.25,232.92,233.2,3124.0
2021-12-13 12:50:00,233.28,233.34,232.76,232.76,7201.0,233.28,233.34,232.76,232.76,7201.0
2021-12-13 12:55:00,232.73,233.29,232.68,233.15,10647.0,232.73,233.29,232.68,233.15,10647.0
2021-12-13 13:00:00,233.13,233.4,232.94,233.3,9392.0,233.13,233.4,232.94,233.3,9392.0
2021-12-13 13:05:00,233.48,233.78,233.46,233.77,5190.0,233.48,233.78,233.46,233.77,5190.0
2021-12-13 13:10:00,233.74,233.88,233.74,233.8,1445.0,233.74,233.88,233.74,233.8,1445.0
2021-12-13 13:15:00,233.88,233.88,233.72,233.72,4072.0,233.88,233.88,233.72,233.72,4072.0
2021-12-13 13:20:00,233.77,233.88,233.68,233.8,4012.0,233.77,233.88,233.68,233.8,4012.0
2021-12-13 13:25:00,233.78,234.01,233.76,233.83,5114.0,233.78,234.01,233.76,233.83,5114.0
2021-12-13 13:30:00,233.9,234.63,233.88,234.63,5327.0,233.9,234.63,233.88,234.63,5327.0
2021-12-13 13:35:00,234.84,234.84,234.58,234.59,3799.0,234.84,234.84,234.58,234.59,3799.0
2021-12-13 13:40:00,234.56,235.57,234.51,235.56,6495.0,234.56,235.57,234.51,235.56,6495.0
2021-12-13 13:45:00,235.42,235.63,235.35,235.63,2430.0,235.42,235.63,235.35,235.63,2430.0
2021-12-13 13:50:00,235.48,235.62,234.94,235.19,4925.0,235.48,235.62,234.94,235.19,4925.0
2021-12-13 13:55:00,235.38,235.66,235.28,235.64,9616.0,235.38,235.66,235.28,235.64,9616.0
2021-12-13 14:00:00,235.42,235.63,235.04,235.04,2772.0,235.42,235.63,235.04,235.04,2772.0
2021-12-13 14:05:00,235.12,235.22,235.05,235.19,1834.0,235.12,235.22,235.05,235.19,1834.0
2021-12-13 14:10:00,235.13,235.56,235.12,235.31,2768.0,235.13,235.56,235.12,235.31,2768.0
2021-12-13 14:15:00,235.22,235.54,235.19,235.37,4673.0,235.22,235.54,235.19,235.37,4673.0
2021-12-13 14:20:00,235.49,235.59,235.28,235.59,2265.0,235.49,235.59,235.28,235.59,2265.0
2021-12-13 14:25:00,235.62,235.8,235.56,235.65,6702.0,235.62,235.8,235.56,235.65,6702.0
2021-12-13 14:30:00,235.67,235.67,234.79,235.11,3691.0,235.67,235.67,234.79,235.11,3691.0
2021-12-13 14:35:00,235.08,235.1,234.88,234.89,2586.0,235.08,235.1,234.88,234.89,2586.0
2021-12-13 14:40:00,234.81,234.99,234.81,234.81,3789.0,234.81,234.99,234.81,234.81,3789.0
2021-12-13 14:45:00,234.89,235.2,234.66,235.19,5122.0,234.89,235.2,234.66,235.19,5122.0
2021-12-13 14:50:00,235.21,235.32,235.16,235.3,1055.0,235.21,235.32,235.16,235.3,1055.0
2021-12-13 14:55:00,235.16,235.71,235.16,235.48,4249.0,235.16,235.71,235.16,235.48,4249.0
2021-12-13 15:00:00,235.31,235.65,235.3,235.54,2721.0,235.31,235.65,235.3,235.54,2721.0
2021-12-13 15:05:00,235.52,235.56,235.42,235.42,3524.0,235.52,235.56,235.42,235.42,3524.0
2021-12-13 15:10:00,235.32,235.75,235.32,235.35,3835.0,235.32,235.75,235.32,235.35,3835.0
2021-12-13 15:15:00,235.35,235.35,234.8,234.98,7497.0,235.35,235.35,234.8,234.98,7497.0
2021-12-13 15:20:00,235.15,235.65,235.05,235.65,3940.0,235.15,235.65,235.05,235.65,3940.0
2021-12-13 15:25:00,235.55,235.55,235.09,235.24,3442.0,235.55,235.55,235.09,235.24,3442.0
2021-12-13 15:30:00,235.25,235.39,234.92,235.19,16295.0,235.25,235.39,234.92,235.19,16295.0
2021-12-13 15:35:00,235.19,235.19,234.88,235.12,11836.0,235.19,235.19,234.88,235.12,11836.0
2021-12-13 15:40:00,235.14,235.2,234.9,235.0,12497.0,235.14,235.2,234.9,235.0,12497.0
2021-12-13 15:45:00,235.0,235.17,234.85,234.96,12280.0,235.0,235.17,234.85,234.96,12280.0
2021-12-13 15:50:00,234.96,235.15,234.45,234.58,25205.0,234.96,235.15,234.45,234.58,25205.0
2021-12-13 15:55:00,234.6,234.73,234.33,234.58,39127.0,234.6,234.73,234.33,234.58,39127.0
2021-12-14 09:30:00,233.93,235.28,233.05,235.24,14913.0,233.93,235.28,233.05,235.24,14913.0
2021-12-14 09:35:00,235.08,235.37,233.9,235.17,14750.0,235.08,235.37,233.9,235.17,14750.0
2021-12-14 09:40:00,235.31,235.65,234.08,235.44,15311.0,235.31,235.65,234.08,235.44,15311.0
2021-12-14 09:45:00,235.44,235.79,234.64,235.53,8808.0,235.44,235.79,234.64,235.53,8808.0
2021-12-14 09:50:00,235.4,236.17,235.11,235.59,17028.0,235.4,236.17,235.11,235.59,17028.0
2021-12-14 09:55:00,235.65,236.63,235.65,236.07,6320.0,235.65,236.63,235.65,236.07,6320.0
2021-12-14 10:00:00,235.83,236.35,235.52,235.83,8622.0,235.83,236.35,235.52,235.83,8622.0
2021-12-14 10:05:00,235.73,236.18,235.38,235.44,6185.0,235.73,236.18,235.38,235.44,6185.0
2021-12-14 10:10:00,235.43,235.77,234.4,235.66,30487.0,235.43,235.77,234.4,235.66,30487.0
2021-12-14 10:15:00,235.92,236.0,235.46,235.62,3340.0,235.92,236.0,235.46,235.62,3340.0
2021-12-14 10:20:00,235.46,235.8,235.22,235.56,2313.0,235.46,235.8,235.22,235.56,2313.0
2021-12-14 10:25:00,235.51,235.68,235.0,235.33,2057.0,235.51,235.68,235.0,235.33,2057.0
2021-12-14 10:30:00,235.46,235.46,234.83,234.85,3689.0,235.46,235.46,234.83,234.85,3689.0
2021-12-14 10:35:00,234.79,235.31,234.46,234.99,15457.0,234.79,235.31,234.46,234.99,15457.0
2021-12-14 10:40:00,235.01,235.29,234.79,235.29,13110.0,235.01,235.29,234.79,235.29,13110.0
2021-12-14 10:45:00,235.06,235.26,234.28,234.28,5977.0,235.06,235.26,234.28,234.28,5977.0
2021-12-14 10:50:00,234.46,234.65,234.27,234.49,5109.0,234.46,234.65,234.27,234.49,5109.0
2021-12-14 10:55:00,234.5,234.56,234.16,234.46,4464.0,234.5,234.56,234.16,234.46,4464.0
2021-12-14 11:00:00,234.34,235.23,234.31,235.23,20765.0,234.34,235.23,234.31,235.23,20765.0
2021-12-14 11:05:00,235.19,235.59,234.97,235.58,2681.0,235.19,235.59,234.97,235.58,2681.0
2021-12-14 11:10:00,235.33,235.37,234.83,234.97,3529.0,235.33,235.37,234.83,234.97,3529.0
2021-12-14 11:15:00,234.9,235.41,234.83,234.83,5388.0,234.9,235.41,234.83,234.83,5388.0
2021-12-14 11:20:00,234.78,235.19,234.75,235.18,15585.0,234.78,235.19,234.75,235.18,15585.0
2021-12-14 11:25:00,235.41,235.84,235.41,235.72,3272.0,235.41,235.84,235.41,235.72,3272.0
2021-12-14 11:30:00,235.19,235.67,234.56,234.56,6857.0,235.19,235.67,234.56,234.56,6857.0
2021-12-14 11:35:00,234.55,234.55,233.88,234.02,5760.0,234.55,234.55,233.88,234.02,5760.0
2021-12-14 11:40:00,234.09,234.59,233.91,234.48,14458.0,234.09,234.59,233.91,234.48,14458.0
2021-12-14 11:45:00,234.53,234.7,234.45,234.58,7910.0,234.53,234.7,234.45,234.58,7910.0
2021-12-14 11:50:00,234.58,234.94,234.49,234.87,4740.0,234.58,234.94,234.49,234.87,4740.0
2021-12-14 11:55:00,234.8,235.17,234.52,235.11,4512.0,234.8,235.17,234.52,235.11,4512.0
2021-12-14 12:00:00,235.23,235.35,235.02,235.02,1869.0,235.23,235.35,235.02,235.02,1869.0
2021-12-14 12:05:00,235.16,235.31,235.03,235.2,3034.0,235.16,235.31,235.03,235.2,3034.0
2021-12-14 12:10:00,235.2,235.22,234.87,235.02,1840.0,235.2,235.22,234.87,235.02,1840.0
2021-12-14 12:15:00,235.23,235.25,234.94,235.07,1762.0,235.23,235.25,234.94,235.07,1762.0
2021-12-14 12:20:00,234.94,235.19,234.94,234.97,1800.0,234.94,235.19,234.94,234.97,1800.0
2021-12-14 12:25:00,234.97,235.16,234.97,235.06,523.0,234.97,235.16,234.97,235.06,523.0
2021-12-14 12:30:00,235.08,235.19,234.94,235.19,2444.0,235.08,235.19,234.94,235.19,2444.0
2021-12-14 12:35:00,235.15,235.29,234.91,234.92,1701.0,235.15,235.29,234.91,234.92,1701.0
2021-12-14 12:40:00,235.05,235.13,235.01,235.12,1082.0,235.05,235.13,235.01,235.12,1082.0
2021-12-14 12:45:00,235.04,235.16,234.81,234.92,1700.0,235.04,235.16,234.81,234.92,1700.0
2021-12-14 12:50:00,234.92,234.99,234.76,234.87,859.0,234.92,234.99,234.76,234.87,859.0
2021-12-14 12:55:00,234.81,234.82,234.23,234.5,3368.0,234.81,234.82,234.23,234.5,3368.0
2021-12-14 13:00:00,234.37,234.57,234.35,234.51,2000.0,234.37,234.57,234.35,234.51,2000.0
2021-12-14 13:05:00,234.48,234.6,234.31,234.4,2058.0,234.48,234.6,234.31,234.4,2058.0
2021-12-14 13:10:00,234.4,234.4,233.32,233.34,8681.0,234.4,234.4,233.32,233.34,8681.0
2021-12-14 13:15:00,233.16,233.32,232.97,233.08,3352.0,233.16,233.32,232.97,233.08,3352.0
2021-12-14 13:20:00,233.11,233.2,232.66,232.71,4566.0,233.11,233.2,232.66,232.71,4566.0
2021-12-14 13:25:00,232.51,233.22,232.39,233.18,2582.0,232.51,233.22,232.39,233.18,2582.0
2021-12-14 13:30:00,233.05,233.56,232.53,233.31,21431.0,233.05,233.56,232.53,233.31,21431.0
2021-12-14 13:35:00,233.3,233.3,232.79,232.94,4619.0,233.3,233.3,232.79,232.94,4619.0
2021-12-14 13:40:00,232.93,232.93,231.78,231.99,10015.0,232.93,232.93,231.78,231.99,10015.0
2021-12-14 13:45:00,231.77,232.3,231.36,231.98,4720.0,231.77,232.3,231.36,231.98,4720.0
2021-12-14 13:50:00,232.24,232.24,231.23,231.34,6451.0,232.24,232.24,231.23,231.34,6451.0
2021-12-14 13:55:00,231.26,231.26,230.21,230.86,9017.0,231.26,231.26,230.21,230.86,9017.0
2021-12-14 14:00:00,230.77,231.13,230.17,231.03,5911.0,230.77,231.13,230.17,231.03,5911.0
2021-12-14 14:05:00,230.98,231.36,230.83,231.15,10997.0,230.98,231.36,230.83,231.15,10997.0
2021-12-14 14:10:00,231.5,232.14,231.49,231.68,3484.0,231.5,232.14,231.49,231.68,3484.0
2021-12-14 14:15:00,231.72,232.08,231.72,231.8,2437.0,231.72,232.08,231.72,231.8,2437.0
2021-12-14 14:20:00,231.91,231.91,231.35,231.87,6274.0,231.91,231.91,231.35,231.87,6274.0
2021-12-14 14:25:00,231.99,231.99,231.37,231.79,2399.0,231.99,231.99,231.37,231.79,2399.0
2021-12-14 14:30:00,231.73,232.04,231.63,231.92,3585.0,231.73,232.04,231.63,231.92,3585.0
2021-12-14 14:35:00,231.93,232.47,231.89,232.18,2501.0,231.93,232.47,231.89,232.18,2501.0
2021-12-14 14:40:00,232.17,232.17,231.57,231.57,4286.0,232.17,232.17,231.57,231.57,4286.0
2021-12-14 14:45:00,231.59,231.86,231.43,231.55,3941.0,231.59,231.86,231.43,231.55,3941.0
2021-12-14 14:50:00,231.64,231.64,231.12,231.12,3284.0,231.64,231.64,231.12,231.12,3284.0
2021-12-14 14:55:00,231.1,231.58,231.1,231.36,1778.0,231.1,231.58,231.1,231.36,1778.0
2021-12-14 15:00:00,231.51,232.09,231.45,231.97,2504.0,231.51,232.09,231.45,231.97,2504.0
2021-12-14 15:05:00,232.03,232.43,232.01,232.43,2270.0,232.03,232.43,232.01,232.43,2270.0
2021-12-14 15:10:00,232.54,232.63,232.3,232.42,1643.0,232.54,232.63,232.3,232.42,1643.0
2021-12-14 15:15:00,232.41,232.51,232.24,232.27,4134.0,232.41,232.51,232.24,232.27,4134.0
2021-12-14 15:20:00,232.25,232.55,232.16,232.18,2757.0,232.25,232.55,232.16,232.18,2757.0
2021-12-14 15:25:00,232.27,232.96,232.23,232.88,3105.0,232.27,232.96,232.23,232.88,3105.0
2021-12-14 15:30:00,232.88,232.96,232.2,232.2,4440.0,232.88,232.96,232.2,232.2,4440.0
2021-12-14 15:35:00,232.19,232.43,231.91,232.0,5418.0,232.19,232.43,231.91,232.0,5418.0
2021-12-14 15:40:00,232.0,232.06,231.62,231.7,6828.0,232.0,232.06,231.62,231.7,6828.0
2021-12-14 15:45:00,231.63,231.93,231.47,231.53,6795.0,231.63,231.93,231.47,231.53,6795.0
2021-12-14 15:50:00,231.48,231.48,230.46,230.63,31736.0,231.48,231.48,230.46,230.63,31736.0
2021-12-14 15:55:00,230.64,230.99,230.47,230.74,43674.0,230.64,230.99,230.47,230.74,43674.0
2021-12-15 09:30:00,230.36,231.48,230.15,231.0,19840.0,230.36,231.48,230.15,231.0,19840.0
2021-12-15 09:35:00,230.23,231.35,230.23,230.99,2384.0,230.23,231.35,230.23,230.99,2384.0
2021-12-15 09:40:00,230.76,231.5,230.64,231.03,1300.0,230.76,231.5,230.64,231.03,1300.0
2021-12-15 09:45:00,231.11,231.54,231.02,231.37,6553.0,231.11,231.54,231.02,231.37,6553.0
2021-12-15 09:50:00,231.39,231.64,231.0,231.31,8076.0,231.39,231.64,231.0,231.31,8076.0
2021-12-15 09:55:00,231.33,231.46,230.54,230.6,4766.0,231.33,231.46,230.54,230.6,4766.0
2021-12-15 10:00:00,230.81,231.0,230.3,230.69,5552.0,230.81,231.0,230.3,230.69,5552.0
2021-12-15 10:05:00,230.78,230.78,230.11,230.13,9777.0,230.78,230.78,230.11,230.13,9777.0
2021-12-15 10:10:00,230.42,230.5,229.43,229.72,23331.0,230.42,230.5,229.43,229.72,23331.0
2021-12-15 10:15:00,229.94,230.47,229.93,230.17,3461.0,229.94,230.47,229.93,230.17,3461.0
2021-12-15 10:20:00,230.24,230.53,229.93,229.94,2139.0,230.24,230.53,229.93,229.94,2139.0
2021-12-15 10:25:00,229.74,230.64,229.74,230.56,3751.0,229.74,230.64,229.74,230.56,3751.0
2021-12-15 10:30:00,230.62,230.84,230.37,230.48,3814.0,230.62,230.84,230.37,230.48,3814.0
2021-12-15 10:35:00,230.48,230.65,229.82,229.9,2369.0,230.48,230.65,229.82,229.9,2369.0
2021-12-15 10:40:00,230.07,230.11,229.24,229.3,4368.0,230.07,230.11,229.24,229.3,4368.0
2021-12-15 10:45:00,229.36,229.41,229.01,229.35,2255.0,229.36,229.41,229.01,229.35,2255.0
2021-12-15 10:50:00,229.17,229.6,228.94,229.57,3236.0,229.17,229.6,228.94,229.57,3236.0
2021-12-15 10:55:00,229.56,229.59,228.96,228.96,14567.0,229.56,229.59,228.96,228.96,14567.0
2021-12-15 11:00:00,229.15,229.4,229.14,229.39,10302.0,229.15,229.4,229.14,229.39,10302.0
2021-12-15 11:05:00,229.28,230.13,229.01,230.07,22861.0,229.28,230.13,229.01,230.07,22861.0
2021-12-15 11:10:00,230.06,230.24,229.66,230.1,5377.0,230.06,230.24,229.66,230.1,5377.0
2021-12-15 11:15:00,230.02,230.8,229.79,230.79,5505.0,230.02,230.8,229.79,230.79,5505.0
2021-12-15 11:20:00,230.63,230.84,230.43,230.81,5056.0,230.63,230.84,230.43,230.81,5056.0
2021-12-15 11:25:00,230.79,230.79,230.45,230.78,3231.0,230.79,230.79,230.45,230.78,3231.0
2021-12-15 11:30:00,230.72,230.79,230.25,230.54,4234.0,230.72,230.79,230.25,230.54,4234.0
2021-12-15 11:35:00,230.46,230.78,230.27,230.78,5485.0,230.46,230.78,230.27,230.78,5485.0
2021-12-15 11:40:00,230.7,230.88,230.4,230.88,8759.0,230.7,230.88,230.4,230.88,8759.0
2021-12-15 11:45:00,230.88,231.56,230.61,231.56,7976.0,230.88,231.56,230.61,231.56,7976.0
2021-12-15 11:50:00,231.44,232.18,231.32,232.18,4000.0,231.44,232.18,231.32,232.18,4000.0
2021-12-15 11:55:00,232.13,232.13,231.67,231.8,1925.0,232.13,232.13,231.67,231.8,1925.0
2021-12-15 12:00:00,231.78,231.99,231.63,231.94,4280.0,231.78,231.99,231.63,231.94,4280.0
2021-12-15 12:05:00,231.98,232.14,231.67,232.14,1420.0,231.98,232.14,231.67,232.14,1420.0
2021-12-15 12:10:00,232.29,232.57,231.73,231.89,23848.0,232.29,232.57,231.73,231.89,23848.0
2021-12-15 12:15:00,232.05,232.3,231.89,232.3,3417.0,232.05,232.3,231.89,232.3,3417.0
2021-12-15 12:20:00,232.19,232.19,231.58,231.58,2730.0,232.19,232.19,231.58,231.58,2730.0
2021-12-15 12:25:00,231.59,231.59,230.98,231.44,2673.0,231.59,231.59,230.98,231.44,2673.0
2021-12-15 12:30:00,231.47,231.47,231.04,231.24,3809.0,231.47,231.47,231.04,231.24,3809.0
2021-12-15 12:35:00,231.2,231.25,230.77,230.78,3505.0,231.2,231.25,230.77,230.78,3505.0
2021-12-15 12:40:00,230.78,231.31,230.78,231.31,2410.0,230.78,231.31,230.78,231.31,2410.0
2021-12-15 12:45:00,231.4,231.58,231.17,231.3,1664.0,231.4,231.58,231.17,231.3,1664.0
2021-12-15 12:50:00,231.11,231.35,231.1,231.29,2331.0,231.11,231.35,231.1,231.29,2331.0
2021-12-15 12:55:00,231.29,231.29,231.06,231.2,1078.0,231.29,231.29,231.06,231.2,1078.0
2021-12-15 13:00:00,231.18,231.29,231.18,231.19,744.0,231.18,231.29,231.18,231.19,744.0
2021-12-15 13:05:00,231.38,231.81,231.24,231.55,3211.0,231.38,231.81,231.24,231.55,3211.0
2021-12-15 13:10:00,231.73,231.76,231.15,231.32,3186.0,231.73,231.76,231.15,231.32,3186.0
2021-12-15 13:15:00,231.15,231.18,230.96,231.18,1550.0,231.15,231.18,230.96,231.18,1550.0
2021-12-15 13:20:00,231.05,231.43,231.04,231.35,3474.0,231.05,231.43,231.04,231.35,3474.0
2021-12-15 13:25:00,231.38,231.64,231.28,231.43,4872.0,231.38,231.64,231.28,231.43,4872.0
2021-12-15 13:30:00,231.4,231.5,231.11,231.14,9955.0,231.4,231.5,231.11,231.14,9955.0
2021-12-15 13:35:00,231.14,231.21,231.03,231.03,2209.0,231.14,231.21,231.03,231.03,2209.0
2021-12-15 13:40:00,231.03,231.18,230.79,231.15,3650.0,231.03,231.18,230.79,231.15,3650.0
2021-12-15 13:45:00,231.03,231.92,230.84,231.92,3010.0,231.03,231.92,230.84,231.92,3010.0
2021-12-15 13:50:00,231.84,232.05,231.75,231.97,1480.0,231.84,232.05,231.75,231.97,1480.0
2021-12-15 13:55:00,232.09,232.49,231.59,232.03,4025.0,232.09,232.49,231.59,232.03,4025.0
2021-12-15 14:00:00,232.01,232.43,231.45,232.26,2819.0,232.01,232.43,231.45,232.26,2819.0
2021-12-15 14:05:00,232.41,233.5,232.4,233.14,7006.0,232.41,233.5,232.4,233.14,7006.0
2021-12-15 14:10:00,233.02,233.48,232.45,233.41,4604.0,233.02,233.48,232.45,233.41,4604.0
2021-12-15 14:15:00,233.26,233.5,232.9,232.9,4448.0,233.26,233.5,232.9,232.9,4448.0
2021-12-15 14:20:00,232.77,233.22,232.72,232.83,2400.0,232.77,233.22,232.72,232.83,2400.0
2021-12-15 14:25:00,232.88,233.05,232.5,232.82,5175.0,232.88,233.05,232.5,232.82,5175.0
2021-12-15 14:30:00,232.75,232.9,232.14,232.27,5453.0,232.75,232.9,232.14,232.27,5453.0
2021-12-15 14:35:00,232.35,233.26,232.26,232.97,4120.0,232.35,233.26,232.26,232.97,4120.0
2021-12-15 14:40:00,232.88,233.27,232.51,232.71,5772.0,232.88,233.27,232.51,232.71,5772.0
2021-12-15 14:45:00,232.83,233.28,232.73,232.73,2476.0,232.83,233.28,232.73,232.73,2476.0
2021-12-15 14:50:00,232.88,233.76,232.64,233.76,3900.0,232.88,233.76,232.64,233.76,3900.0
2021-12-15 14:55:00,233.53,233.92,233.09,233.65,9966.0,233.53,233.92,233.09,233.65,9966.0
2021-12-15 15:00:00,233.68,233.82,233.06,233.81,16463.0,233.68,233.82,233.06,233.81,16463.0
2021-12-15 15:05:00,233.97,234.58,233.88,234.58,3928.0,233.97,234.58,233.88,234.58,3928.0
2021-12-15 15:10:00,234.54,234.73,234.39,234.53,4933.0,234.54,234.73,234.39,234.53,4933.0
2021-12-15 15:15:00,234.7,235.36,234.7,235.22,18046.0,234.7,235.36,234.7,235.22,18046.0
2021-12-15 15:20:00,235.27,235.53,234.98,235.48,6012.0,235.27,235.53,234.98,235.48,6012.0
2021-12-15 15:25:00,235.37,235.85,235.35,235.78,13388.0,235.37,235.85,235.35,235.78,13388.0
2021-12-15 15:30:00,235.78,236.0,235.39,235.96,10266.0,235.78,236.0,235.39,235.96,10266.0
2021-12-15 15:35:00,236.08,236.37,235.38,235.38,16234.0,236.08,236.37,235.38,235.38,16234.0
2021-12-15 15:40:00,235.38,235.84,235.38,235.74,15388.0,235.38,235.84,235.38,235.74,15388.0
2021-12-15 15:45:00,235.77,236.15,235.15,235.18,38181.0,235.77,236.15,235.15,235.18,38181.0
2021-12-15 15:50:00,235.31,236.36,235.18,236.14,22924.0,235.31,236.36,235.18,236.14,22924.0
2021-12-15 15:55:00,236.11,236.21,235.65,235.85,50973.0,236.11,236.21,235.65,235.85,50973.0
2021-12-16 09:30:00,237.38,238.83,237.01,237.91,12808.0,237.38,238.83,237.01,237.91,12808.0
2021-12-16 09:35:00,237.91,238.22,237.0,237.0,4897.0,237.91,238.22,237.0,237.0,4897.0
2021-12-16 09:40:00,236.75,238.56,236.63,237.41,5956.0,236.75,238.56,236.63,237.41,5956.0
2021-12-16 09:45:00,237.97,239.89,237.55,239.47,5468.0,237.97,239.89,237.55,239.47,5468.0
2021-12-16 09:50:00,239.74,239.88,238.17,238.22,5481.0,239.74,239.88,238.17,238.22,5481.0
2021-12-16 09:55:00,238.14,238.93,237.81,238.28,7024.0,238.14,238.93,237.81,238.28,7024.0
2021-12-16 10:00:00,238.26,238.26,237.1,238.06,7073.0,238.26,238.26,237.1,238.06,7073.0
2021-12-16 10:05:00,238.0,238.82,237.42,238.81,20067.0,238.0,238.82,237.42,238.81,20067.0
2021-12-16 10:10:00,238.45,240.73,238.45,240.18,13725.0,238.45,240.73,238.45,240.18,13725.0
2021-12-16 10:15:00,240.11,241.73,239.76,241.73,13699.0,240.11,241.73,239.76,241.73,13699.0
2021-12-16 10:20:00,241.71,241.98,241.16,241.32,4759.0,241.71,241.98,241.16,241.32,4759.0
2021-12-16 10:25:00,241.97,242.98,241.63,242.8,17919.0,241.97,242.98,241.63,242.8,17919.0
2021-12-16 10:30:00,242.98,243.43,241.96,241.96,14616.0,242.98,243.43,241.96,241.96,14616.0
2021-12-16 10:35:00,241.99,242.87,241.83,242.22,22297.0,241.99,242.87,241.83,242.22,22297.0
2021-12-16 10:40:00,242.1,242.28,240.66,240.67,13240.0,242.1,242.28,240.66,240.67,13240.0
2021-12-16 10:45:00,241.38,241.39,240.42,241.34,2652.0,241.38,241.39,240.42,241.34,2652.0
2021-12-16 10:50:00,241.19,241.28,240.92,241.05,1846.0,241.19,241.28,240.92,241.05,1846.0
2021-12-16 10:55:00,241.06,241.55,240.69,240.69,7145.0,241.06,241.55,240.69,240.69,7145.0
2021-12-16 11:00:00,240.85,240.85,239.25,239.56,6059.0,240.85,240.85,239.25,239.56,6059.0
2021-12-16 11:05:00,239.4,239.87,239.32,239.77,3816.0,239.4,239.87,239.32,239.77,3816.0
2021-12-16 11:10:00,239.93,240.11,239.73,240.01,4159.0,239.93,240.11,239.73,240.01,4159.0
2021-12-16 11:15:00,240.06,240.62,240.05,240.15,5565.0,240.06,240.62,240.05,240.15,5565.0
2021-12-16 11:20:00,240.07,240.07,239.05,239.19,2301.0,240.07,240.07,239.05,239.19,2301.0
2021-12-16 11:25:00,239.08,239.42,238.8,239.38,2000.0,239.08,239.42,238.8,239.38,2000.0
2021-12-16 11:30:00,239.28,239.73,239.16,239.49,4862.0,239.28,239.73,239.16,239.49,4862.0
2021-12-16 11:35:00,239.73,239.94,238.68,239.2,12451.0,239.73,239.94,238.68,239.2,12451.0
2021-12-16 11:40:00,239.09,239.3,238.86,238.99,3546.0,239.09,239.3,238.86,238.99,3546.0
2021-12-16 11:45:00,239.15,239.3,238.29,239.3,5820.0,239.15,239.3,238.29,239.3,5820.0
2021-12-16 11:50:00,239.39,239.58,239.22,239.58,999.0,239.39,239.58,239.22,239.58,999.0
2021-12-16 11:55:00,239.82,240.04,239.62,240.04,2584.0,239.82,240.04,239.62,240.04,2584.0
2021-12-16 12:00:00,240.25,240.26,239.55,240.09,2000.0,240.25,240.26,239.55,240.09,2000.0
2021-12-16 12:05:00,239.9,240.57,239.9,240.37,3015.0,239.9,240.57,239.9,240.37,3015.0
2021-12-16 12:10:00,240.75,240.75,240.19,240.51,5951.0,240.75,240.75,240.19,240.51,5951.0
2021-12-16 12:15:00,240.59,240.87,240.18,240.87,4935.0,240.59,240.87,240.18,240.87,4935.0
2021-12-16 12:20:00,240.89,240.89,240.4,240.67,3033.0,240.89,240.89,240.4,240.67,3033.0
2021-12-16 12:25:00,240.53,240.6,240.11,240.31,5654.0,240.53,240.6,240.11,240.31,5654.0
2021-12-16 12:30:00,240.24,240.24,239.7,239.96,3222.0,240.24,240.24,239.7,239.96,3222.0
2021-12-16 12:35:00,239.96,240.12,239.13,239.37,3821.0,239.96,240.12,239.13,239.37,3821.0
2021-12-16 12:40:00,239.09,239.5,239.01,239.5,1019.0,239.09,239.5,239.01,239.5,1019.0
2021-12-16 12:45:00,239.41,239.59,238.72,238.73,1495.0,239.41,239.59,238.72,238.73,1495.0
2021-12-16 12:50:00,238.78,239.11,238.59,239.11,1513.0,238.78,239.11,238.59,239.11,1513.0
2021-12-16 12:55:00,239.24,239.45,239.24,239.45,1200.0,239.24,239.45,239.24,239.45,1200.0
2021-12-16 13:00:00,239.45,239.46,239.09,239.11,2140.0,239.45,239.46,239.09,239.11,2140.0
2021-12-16 13:05:00,238.62,238.84,238.53,238.84,1228.0,238.62,238.84,238.53,238.84,1228.0
2021-12-16 13:10:00,238.74,238.99,238.74,238.99,211.0,238.74,238.99,238.74,238.99,211.0
2021-12-16 13:15:00,239.04,239.2,238.8,239.04,2301.0,239.04,239.2,238.8,239.04,2301.0
2021-12-16 13:20:00,239.24,239.25,238.28,238.28,4243.0,239.24,239.25,238.28,238.28,4243.0
2021-12-16 13:25:00,238.21,238.61,238.21,238.36,1576.0,238.21,238.61,238.21,238.36,1576.0
2021-12-16 13:30:00,238.36,238.36,238.0,238.01,3230.0,238.36,238.36,238.0,238.01,3230.0
2021-12-16 13:35:00,237.96,237.99,237.67,237.84,1847.0,237.96,237.99,237.67,237.84,1847.0
2021-12-16 13:40:00,237.76,237.79,237.43,237.52,2967.0,237.76,237.79,237.43,237.52,2967.0
2021-12-16 13:45:00,237.56,237.89,237.56,237.78,2534.0,237.56,237.89,237.56,237.78,2534.0
2021-12-16 13:50:00,238.04,238.04,236.65,236.8,6008.0,238.04,238.04,236.65,236.8,6008.0
2021-12-16 13:55:00,236.96,237.16,236.86,236.87,1420.0,236.96,237.16,236.86,236.87,1420.0
2021-12-16 14:00:00,236.99,237.13,236.75,236.75,1867.0,236.99,237.13,236.75,236.75,1867.0
2021-12-16 14:05:00,236.79,237.09,236.5,236.5,4429.0,236.79,237.09,236.5,236.5,4429.0
2021-12-16 14:10:00,236.25,236.36,236.0,236.0,3380.0,236.25,236.36,236.0,236.0,3380.0
2021-12-16 14:15:00,236.0,236.44,235.97,236.23,7907.0,236.0,236.44,235.97,236.23,7907.0
2021-12-16 14:20:00,236.2,236.32,235.78,235.78,4003.0,236.2,236.32,235.78,235.78,4003.0
2021-12-16 14:25:00,235.87,236.06,235.72,235.96,4671.0,235.87,236.06,235.72,235.96,4671.0
2021-12-16 14:30:00,235.98,236.04,235.87,236.0,8248.0,235.98,236.04,235.87,236.0,8248.0
2021-12-16 14:35:00,235.9,236.3,235.6,236.19,13995.0,235.9,236.3,235.6,236.19,13995.0
2021-12-16 14:40:00,236.29,236.43,235.52,235.53,5038.0,236.29,236.43,235.52,235.53,5038.0
2021-12-16 14:45:00,235.66,235.86,235.34,235.5,2225.0,235.66,235.86,235.34,235.5,2225.0
2021-12-16 14:50:00,235.5,235.91,235.29,235.48,2801.0,235.5,235.91,235.29,235.48,2801.0
2021-12-16 14:55:00,235.53,236.07,235.52,236.07,2263.0,235.53,236.07,235.52,236.07,2263.0
2021-12-16 15:00:00,236.0,236.0,235.45,235.73,1721.0,236.0,236.0,235.45,235.73,1721.0
2021-12-16 15:05:00,235.87,236.16,235.65,235.65,2178.0,235.87,236.16,235.65,235.65,2178.0
2021-12-16 15:10:00,235.92,236.37,235.8,236.37,1580.0,235.92,236.37,235.8,236.37,1580.0
2021-12-16 15:15:00,236.37,236.48,236.03,236.21,3982.0,236.37,236.48,236.03,236.21,3982.0
2021-12-16 15:20:00,236.36,236.55,236.05,236.17,2850.0,236.36,236.55,236.05,236.17,2850.0
2021-12-16 15:25:00,236.17,236.45,236.07,236.27,3558.0,236.17,236.45,236.07,236.27,3558.0
2021-12-16 15:30:00,236.35,236.63,235.67,235.99,6423.0,236.35,236.63,235.67,235.99,6423.0
2021-12-16 15:35:00,235.89,236.15,235.57,235.94,4381.0,235.89,236.15,235.57,235.94,4381.0
2021-12-16 15:40:00,235.81,236.17,235.11,235.36,6877.0,235.81,236.17,235.11,235.36,6877.0
2021-12-16 15:45:00,235.25,235.36,234.86,235.14,7038.0,235.25,235.36,234.86,235.14,7038.0
2021-12-16 15:50:00,235.23,236.06,234.95,235.65,13432.0,235.23,236.06,234.95,235.65,13432.0
2021-12-16 15:55:00,235.52,236.08,235.16,235.34,32235.0,235.52,236.08,235.16,235.34,32235.0
2021-12-17 09:30:00,232.99,235.52,232.58,235.52,135472.0,232.99,235.52,232.58,235.52,135472.0
2021-12-17 09:35:00,235.63,235.75,234.55,235.04,4872.0,235.63,235.75,234.55,235.04,4872.0
2021-12-17 09:40:00,234.91,235.54,234.5,235.03,2739.0,234.91,235.54,234.5,235.03,2739.0
2021-12-17 09:45:00,235.21,235.76,234.57,235.22,6002.0,235.21,235.76,234.57,235.22,6002.0
2021-12-17 09:50:00,235.48,237.0,235.48,236.11,12952.0,235.48,237.0,235.48,236.11,12952.0
2021-12-17 09:55:00,236.02,236.24,235.38,236.17,2873.0,236.02,236.24,235.38,236.17,2873.0
2021-12-17 10:00:00,236.14,237.96,236.14,237.67,11509.0,236.14,237.96,236.14,237.67,11509.0
2021-12-17 10:05:00,237.79,238.97,237.79,238.24,8997.0,237.79,238.97,237.79,238.24,8997.0
2021-12-17 10:10:00,238.41,238.73,237.88,238.47,5135.0,238.41,238.73,237.88,238.47,5135.0
2021-12-17 10:15:00,238.23,238.31,237.0,237.48,15523.0,238.23,238.31,237.0,237.48,15523.0
2021-12-17 10:20:00,237.61,237.81,237.15,237.27,3600.0,237.61,237.81,237.15,237.27,3600.0
2021-12-17 10:25:00,237.27,237.7,237.26,237.65,7325.0,237.27,237.7,237.26,237.65,7325.0
2021-12-17 10:30:00,237.49,237.7,237.03,237.7,6869.0,237.49,237.7,237.03,237.7,6869.0
2021-12-17 10:35:00,237.7,238.48,237.68,238.09,6472.0,237.7,238.48,237.68,238.09,6472.0
2021-12-17 10:40:00,238.01,239.03,237.95,239.03,11375.0,238.01,239.03,237.95,239.03,11375.0
2021-12-17 10:45:00,239.01,239.9,238.88,239.4,9448.0,239.01,239.9,238.88,239.4,9448.0
2021-12-17 10:50:00,239.42,239.66,238.91,239.05,8670.0,239.42,239.66,238.91,239.05,8670.0
2021-12-17 10:55:00,239.03,239.35,238.63,239.24,14583.0,239.03,239.35,238.63,239.24,14583.0
2021-12-17 11:00:00,238.8,239.46,238.8,239.14,6538.0,238.8,239.46,238.8,239.14,6538.0
2021-12-17 11:05:00,238.99,239.53,238.65,238.65,7024.0,238.99,239.53,238.65,238.65,7024.0
2021-12-17 11:10:00,238.37,239.35,238.27,239.03,2402.0,238.37,239.35,238.27,239.03,2402.0
2021-12-17 11:15:00,239.12,239.12,238.42,238.6,2755.0,239.12,239.12,238.42,238.6,2755.0
2021-12-17 11:20:00,238.52,238.64,238.18,238.45,4579.0,238.52,238.64,238.18,238.45,4579.0
2021-12-17 11:25:00,238.59,238.66,238.04,238.39,5439.0,238.59,238.66,238.04,238.39,5439.0
2021-12-17 11:30:00,238.26,238.51,237.29,237.29,8528.0,238.26,238.51,237.29,237.29,8528.0
2021-12-17 11:35:00,237.14,237.27,236.61,236.97,5634.0,237.14,237.27,236.61,236.97,5634.0
2021-12-17 11:40:00,236.96,237.0,236.55,236.8,4174.0,236.96,237.0,236.55,236.8,4174.0
2021-12-17 11:45:00,236.83,237.29,236.66,236.87,4951.0,236.83,237.29,236.66,236.87,4951.0
2021-12-17 11:50:00,236.88,237.39,236.86,237.21,4730.0,236.88,237.39,236.86,237.21,4730.0
2021-12-17 11:55:00,237.27,237.9,237.0,237.89,11423.0,237.27,237.9,237.0,237.89,11423.0
2021-12-17 12:00:00,237.75,237.76,237.23,237.23,1700.0,237.75,237.76,237.23,237.23,1700.0
2021-12-17 12:05:00,237.21,237.46,236.73,236.87,2320.0,237.21,237.46,236.73,236.87,2320.0
2021-12-17 12:10:00,236.97,237.27,236.9,237.2,2101.0,236.97,237.27,236.9,237.2,2101.0
2021-12-17 12:15:00,237.16,237.38,236.93,236.93,2518.0,237.16,237.38,236.93,236.93,2518.0
2021-12-17 12:20:00,236.96,237.31,236.78,237.14,4211.0,236.96,237.31,236.78,237.14,4211.0
2021-12-17 12:25:00,237.09,237.49,237.09,237.43,2128.0,237.09,237.49,237.09,237.43,2128.0
2021-12-17 12:30:00,237.31,238.59,237.31,238.4,4600.0,237.31,238.59,237.31,238.4,4600.0
2021-12-17 12:35:00,238.57,238.97,238.01,238.09,3090.0,238.57,238.97,238.01,238.09,3090.0
2021-12-17 12:40:00,238.11,238.16,237.88,238.05,1850.0,238.11,238.16,237.88,238.05,1850.0
2021-12-17 12:45:00,237.88,238.38,237.82,238.38,2020.0,237.88,238.38,237.82,238.38,2020.0
2021-12-17 12:50:00,238.17,238.25,237.74,238.25,2709.0,238.17,238.25,237.74,238.25,2709.0
2021-12-17 12:55:00,238.38,238.99,238.38,238.99,3549.0,238.38,238.99,238.38,238.99,3549.0
2021-12-17 13:00:00,238.72,238.92,238.68,238.69,2791.0,238.72,238.92,238.68,238.69,2791.0
2021-12-17 13:05:00,238.57,238.57,238.38,238.38,2911.0,238.57,238.57,238.38,238.38,2911.0
2021-12-17 13:10:00,238.48,238.7,238.29,238.52,1732.0,238.48,238.7,238.29,238.52,1732.0
2021-12-17 13:15:00,238.47,238.59,237.98,238.01,6339.0,238.47,238.59,237.98,238.01,6339.0
2021-12-17 13:20:00,237.96,238.07,237.94,238.0,934.0,237.96,238.07,237.94,238.0,934.0
2021-12-17 13:25:00,237.98,238.27,237.94,238.23,2097.0,237.98,238.27,237.94,238.23,2097.0
2021-12-17 13:30:00,238.45,238.6,238.38,238.6,1316.0,238.45,238.6,238.38,238.6,1316.0
2021-12-17 13:35:00,238.58,238.72,238.58,238.72,935.0,238.58,238.72,238.58,238.72,935.0
2021-12-17 13:40:00,238.61,238.81,238.45,238.5,3465.0,238.61,238.81,238.45,238.5,3465.0
2021-12-17 13:45:00,238.4,238.87,238.4,238.81,3325.0,238.4,238.87,238.4,238.81,3325.0
2021-12-17 13:50:00,238.81,238.82,238.43,238.43,1232.0,238.81,238.82,238.43,238.43,1232.0
2021-12-17 13:55:00,238.4,238.4,238.18,238.23,2189.0,238.4,238.4,238.18,238.23,2189.0
2021-12-17 14:00:00,238.24,238.44,238.15,238.23,1569.0,238.24,238.44,238.15,238.23,1569.0
2021-12-17 14:05:00,238.13,238.13,237.76,237.76,2212.0,238.13,238.13,237.76,237.76,2212.0
2021-12-17 14:10:00,237.75,237.91,237.56,237.56,2457.0,237.75,237.91,237.56,237.56,2457.0
2021-12-17 14:15:00,237.62,237.64,237.53,237.57,1339.0,237.62,237.64,237.53,237.57,1339.0
2021-12-17 14:20:00,237.66,237.94,237.62,237.78,3097.0,237.66,237.94,237.62,237.78,3097.0
2021-12-17 14:25:00,237.78,237.94,237.24,237.54,4627.0,237.78,237.94,237.24,237.54,4627.0
2021-12-17 14:30:00,237.63,237.98,237.63,237.92,1406.0,237.63,237.98,237.63,237.92,1406.0
2021-12-17 14:35:00,237.83,238.04,237.75,237.89,2777.0,237.83,238.04,237.75,237.89,2777.0
2021-12-17 14:40:00,237.93,238.03,237.7,237.96,1703.0,237.93,238.03,237.7,237.96,1703.0
2021-12-17 14:45:00,237.97,238.48,237.84,237.89,3281.0,237.97,238.48,237.84,237.89,3281.0
2021-12-17 14:50:00,237.62,237.67,237.1,237.41,2957.0,237.62,237.67,237.1,237.41,2957.0
2021-12-17 14:55:00,237.37,237.6,237.21,237.21,2451.0,237.37,237.6,237.21,237.21,2451.0
2021-12-17 15:00:00,237.22,237.75,237.12,237.41,2254.0,237.22,237.75,237.12,237.41,2254.0
2021-12-17 15:05:00,237.5,237.7,237.3,237.65,1602.0,237.5,237.7,237.3,237.65,1602.0
2021-12-17 15:10:00,237.59,237.63,237.22,237.22,2400.0,237.59,237.63,237.22,237.22,2400.0
2021-12-17 15:15:00,237.23,237.34,236.84,237.18,2600.0,237.23,237.34,236.84,237.18,2600.0
2021-12-17 15:20:00,237.26,237.26,236.84,237.25,4797.0,237.26,237.26,236.84,237.25,4797.0
2021-12-17 15:25:00,237.25,237.25,236.47,236.74,2721.0,237.25,237.25,236.47,236.74,2721.0
2021-12-17 15:30:00,236.87,236.93,236.37,236.37,5472.0,236.87,236.93,236.37,236.37,5472.0
2021-12-17 15:35:00,236.34,236.75,236.12,236.65,5452.0,236.34,236.75,236.12,236.65,5452.0
2021-12-17 15:40:00,236.66,236.8,236.28,236.5,6845.0,236.66,236.8,236.28,236.5,6845.0
2021-12-17 15:45:00,236.58,236.59,235.79,235.88,6926.0,236.58,236.59,235.79,235.88,6926.0
2021-12-17 15:50:00,235.89,238.29,235.89,237.66,37397.0,235.89,238.29,235.89,237.66,37397.0
2021-12-17 15:55:00,237.59,237.74,236.94,237.38,49784.0,237.59,237.74,236.94,237.38,49784.0
2021-12-20 09:30:00,239.5,240.0,237.92,238.47,55864.0,239.5,240.0,237.92,238.47,55864.0
2021-12-20 09:35:00,239.0,239.0,237.5,238.11,5385.0,239.0,239.0,237.5,238.11,5385.0
2021-12-20 09:40:00,238.0,238.0,236.19,236.38,5168.0,238.0,238.0,236.19,236.38,5168.0
2021-12-20 09:45:00,236.22,237.59,235.77,236.94,12821.0,236.22,237.59,235.77,236.94,12821.0
2021-12-20 09:50:00,236.65,236.95,236.39,236.95,4957.0,236.65,236.95,236.39,236.95,4957.0
2021-12-20 09:55:00,237.01,237.52,237.01,237.34,15355.0,237.01,237.52,237.01,237.34,15355.0
2021-12-20 10:00:00,237.52,237.85,236.26,236.69,4977.0,237.52,237.85,236.26,236.69,4977.0
2021-12-20 10:05:00,236.96,237.4,236.36,236.56,4409.0,236.96,237.4,236.36,236.56,4409.0
2021-12-20 10:10:00,236.4,237.33,236.4,237.21,4523.0,236.4,237.33,236.4,237.21,4523.0
2021-12-20 10:15:00,237.0,238.03,236.99,238.03,4582.0,237.0,238.03,236.99,238.03,4582.0
2021-12-20 10:20:00,237.95,238.22,237.74,238.0,10422.0,237.95,238.22,237.74,238.0,10422.0
2021-12-20 10:25:00,238.01,238.23,237.6,238.11,5799.0,238.01,238.23,237.6,238.11,5799.0
2021-12-20 10:30:00,238.08,238.13,236.26,236.26,5195.0,238.08,238.13,236.26,236.26,5195.0
2021-12-20 10:35:00,236.19,236.9,235.88,236.35,6165.0,236.19,236.9,235.88,236.35,6165.0
2021-12-20 10:40:00,236.36,236.39,235.85,236.34,2100.0,236.36,236.39,235.85,236.34,2100.0
2021-12-20 10:45:00,236.5,236.6,236.14,236.14,4018.0,236.5,236.6,236.14,236.14,4018.0
2021-12-20 10:50:00,236.13,236.18,235.5,235.96,13138.0,236.13,236.18,235.5,235.96,13138.0
2021-12-20 10:55:00,235.97,236.09,235.64,235.92,5887.0,235.97,236.09,235.64,235.92,5887.0
2021-12-20 11:00:00,235.95,236.29,235.87,236.29,8049.0,235.95,236.29,235.87,236.29,8049.0
2021-12-20 11:05:00,236.37,237.48,236.32,237.09,7449.0,236.37,237.48,236.32,237.09,7449.0
2021-12-20 11:10:00,236.99,237.14,236.73,237.01,4179.0,236.99,237.14,236.73,237.01,4179.0
2021-12-20 11:15:00,237.07,237.25,236.77,237.25,2553.0,237.07,237.25,236.77,237.25,2553.0
2021-12-20 11:20:00,237.08,237.19,235.77,235.83,8961.0,237.08,237.19,235.77,235.83,8961.0
2021-12-20 11:25:00,235.78,236.19,235.52,236.19,4429.0,235.78,236.19,235.52,236.19,4429.0
2021-12-20 11:30:00,235.96,236.1,235.4,235.56,5754.0,235.96,236.1,235.4,235.56,5754.0
2021-12-20 11:35:00,235.44,235.49,234.71,235.08,4668.0,235.44,235.49,234.71,235.08,4668.0
2021-12-20 11:40:00,234.91,234.96,234.27,234.6,3944.0,234.91,234.96,234.27,234.6,3944.0
2021-12-20 11:45:00,234.41,235.0,234.25,234.74,3538.0,234.41,235.0,234.25,234.74,3538.0
2021-12-20 11:50:00,234.83,236.24,234.8,236.24,6255.0,234.83,236.24,234.8,236.24,6255.0
2021-12-20 11:55:00,236.08,236.22,235.58,235.98,6452.0,236.08,236.22,235.58,235.98,6452.0
2021-12-20 12:00:00,235.98,235.98,235.45,235.91,2999.0,235.98,235.98,235.45,235.91,2999.0
2021-12-20 12:05:00,235.85,235.86,235.52,235.75,1433.0,235.85,235.86,235.52,235.75,1433.0
2021-12-20 12:10:00,235.75,235.93,235.43,235.8,3231.0,235.75,235.93,235.43,235.8,3231.0
2021-12-20 12:15:00,235.7,236.28,235.7,236.26,3332.0,235.7,236.28,235.7,236.26,3332.0
2021-12-20 12:20:00,236.11,236.24,235.95,236.13,2664.0,236.11,236.24,235.95,236.13,2664.0
2021-12-20 12:25:00,236.06,236.16,235.94,236.05,1235.0,236.06,236.16,235.94,236.05,1235.0
2021-12-20 12:30:00,235.82,235.82,235.21,235.22,2595.0,235.82,235.82,235.21,235.22,2595.0
2021-12-20 12:35:00,235.39,235.39,234.79,234.84,4401.0,235.39,235.39,234.79,234.84,4401.0
2021-12-20 12:40:00,234.86,235.01,234.79,234.92,3261.0,234.86,235.01,234.79,234.92,3261.0
2021-12-20 12:45:00,234.89,235.31,234.89,235.09,4107.0,234.89,235.31,234.89,235.09,4107.0
2021-12-20 12:50:00,235.29,235.68,235.29,235.53,4524.0,235.29,235.68,235.29,235.53,4524.0
2021-12-20 12:55:00,235.48,235.74,235.3,235.32,6783.0,235.48,235.74,235.3,235.32,6783.0
2021-12-20 13:00:00,235.34,235.41,235.04,235.2,3844.0,235.34,235.41,235.04,235.2,3844.0
2021-12-20 13:05:00,235.3,235.64,235.22,235.54,3228.0,235.3,235.64,235.22,235.54,3228.0
2021-12-20 13:10:00,235.63,235.77,235.41,235.41,5757.0,235.63,235.77,235.41,235.41,5757.0
2021-12-20 13:15:00,235.47,235.75,235.47,235.55,1673.0,235.47,235.75,235.47,235.55,1673.0
2021-12-20 13:20:00,235.73,235.99,235.59,235.9,3262.0,235.73,235.99,235.59,235.9,3262.0
2021-12-20 13:25:00,235.77,235.91,235.55,235.86,1828.0,235.77,235.91,235.55,235.86,1828.0
2021-12-20 13:30:00,235.73,235.85,235.69,235.78,1400.0,235.73,235.85,235.69,235.78,1400.0
2021-12-20 13:35:00,235.67,235.92,235.55,235.92,2238.0,235.67,235.92,235.55,235.92,2238.0
2021-12-20 13:40:00,236.2,236.27,236.07,236.18,3686.0,236.2,236.27,236.07,236.18,3686.0
2021-12-20 13:45:00,236.2,236.54,236.2,236.5,4016.0,236.2,236.54,236.2,236.5,4016.0
2021-12-20 13:50:00,236.65,236.75,236.43,236.71,4183.0,236.65,236.75,236.43,236.71,4183.0
2021-12-20 13:55:00,236.59,236.9,236.49,236.9,4200.0,236.59,236.9,236.49,236.9,4200.0
2021-12-20 14:00:00,236.92,237.27,236.8,237.26,3531.0,236.92,237.27,236.8,237.26,3531.0
2021-12-20 14:05:00,237.04,237.77,237.03,237.53,3680.0,237.04,237.77,237.03,237.53,3680.0
2021-12-20 14:10:00,237.51,237.88,237.39,237.88,3100.0,237.51,237.88,237.39,237.88,3100.0
2021-12-20 14:15:00,237.8,238.21,237.56,237.81,7307.0,237.8,238.21,237.56,237.81,7307.0
2021-12-20 14:20:00,237.65,237.83,237.45,237.79,4163.0,237.65,237.83,237.45,237.79,4163.0
2021-12-20 14:25:00,237.66,237.83,237.47,237.72,3455.0,237.66,237.83,237.47,237.72,3455.0
2021-12-20 14:30:00,237.7,237.9,237.46,237.75,5118.0,237.7,237.9,237.46,237.75,5118.0
2021-12-20 14:35:00,237.68,237.96,237.32,237.55,8814.0,237.68,237.96,237.32,237.55,8814.0
2021-12-20 14:40:00,237.56,237.94,237.56,237.91,2725.0,237.56,237.94,237.56,237.91,2725.0
2021-12-20 14:45:00,237.96,238.34,237.96,238.34,3475.0,237.96,238.34,237.96,238.34,3475.0
2021-12-20 14:50:00,238.37,238.84,238.36,238.73,5720.0,238.37,238.84,238.36,238.73,5720.0
2021-12-20 14:55:00,238.64,238.67,238.33,238.36,4346.0,238.64,238.67,238.33,238.36,4346.0
2021-12-20 15:00:00,238.34,238.63,237.43,237.81,8474.0,238.34,238.63,237.43,237.81,8474.0
2021-12-20 15:05:00,237.93,237.93,236.99,237.12,5148.0,237.93,237.93,236.99,237.12,5148.0
2021-12-20 15:10:00,237.32,237.47,237.19,237.24,3677.0,237.32,237.47,237.19,237.24,3677.0
2021-12-20 15:15:00,237.27,237.52,237.25,237.44,5290.0,237.27,237.52,237.25,237.44,5290.0
2021-12-20 15:20:00,237.45,237.47,236.74,236.75,3025.0,237.45,237.47,236.74,236.75,3025.0
2021-12-20 15:25:00,236.7,237.19,236.7,237.03,5221.0,236.7,237.19,236.7,237.03,5221.0
2021-12-20 15:30:00,236.84,237.05,236.7,237.01,10866.0,236.84,237.05,236.7,237.01,10866.0
2021-12-20 15:35:00,237.01,237.08,236.6,236.74,15967.0,237.01,237.08,236.6,236.74,15967.0
2021-12-20 15:40:00,236.7,237.02,236.59,237.0,14432.0,236.7,237.02,236.59,237.0,14432.0
2021-12-20 15:45:00,237.02,237.41,236.81,236.81,10545.0,237.02,237.41,236.81,236.81,10545.0
2021-12-20 15:50:00,236.95,237.52,236.66,236.97,19854.0,236.95,237.52,236.66,236.97,19854.0
2021-12-20 15:55:00,236.89,237.22,236.79,237.12,33275.0,236.89,237.22,236.79,237.12,33275.0
2021-12-21 09:30:00,234.76,235.64,234.63,235.22,20884.0,234.76,235.64,234.63,235.22,20884.0
2021-12-21 09:35:00,235.69,236.6,233.63,233.63,9106.0,235.69,236.6,233.63,233.63,9106.0
2021-12-21 09:40:00,233.71,233.98,232.45,232.89,12496.0,233.71,233.98,232.45,232.89,12496.0
2021-12-21 09:45:00,232.81,232.82,231.75,231.89,11147.0,232.81,232.82,231.75,231.89,11147.0
2021-12-21 09:50:00,231.92,232.0,230.37,230.6,20214.0,231.92,232.0,230.37,230.6,20214.0
2021-12-21 09:55:00,230.58,231.01,230.05,230.69,18480.0,230.58,231.01,230.05,230.69,18480.0
2021-12-21 10:00:00,230.79,233.03,230.21,232.8,9089.0,230.79,233.03,230.21,232.8,9089.0
2021-12-21 10:05:00,233.0,234.11,232.81,234.05,4320.0,233.0,234.11,232.81,234.05,4320.0
2021-12-21 10:10:00,234.09,235.15,233.9,235.12,2736.0,234.09,235.15,233.9,235.12,2736.0
2021-12-21 10:15:00,235.26,235.75,234.82,234.93,3640.0,235.26,235.75,234.82,234.93,3640.0
2021-12-21 10:20:00,235.1,236.2,234.93,235.92,8335.0,235.1,236.2,234.93,235.92,8335.0
2021-12-21 10:25:00,235.64,235.69,234.41,234.68,2972.0,235.64,235.69,234.41,234.68,2972.0
2021-12-21 10:30:00,234.36,234.36,233.55,233.58,3873.0,234.36,234.36,233.55,233.58,3873.0
2021-12-21 10:35:00,233.31,233.67,233.26,233.67,1600.0,233.31,233.67,233.26,233.67,1600.0
2021-12-21 10:40:00,233.63,234.02,233.33,234.0,2313.0,233.63,234.02,233.33,234.0,2313.0
2021-12-21 10:45:00,233.6,234.31,233.04,234.26,4549.0,233.6,234.31,233.04,234.26,4549.0
2021-12-21 10:50:00,234.04,234.56,233.66,234.5,6723.0,234.04,234.56,233.66,234.5,6723.0
2021-12-21 10:55:00,234.4,235.32,234.18,235.24,7646.0,234.4,235.32,234.18,235.24,7646.0
2021-12-21 11:00:00,234.98,235.71,234.67,235.71,4662.0,234.98,235.71,234.67,235.71,4662.0
2021-12-21 11:05:00,235.86,236.09,235.66,235.91,4064.0,235.86,236.09,235.66,235.91,4064.0
2021-12-21 11:10:00,235.86,237.0,235.77,236.98,9525.0,235.86,237.0,235.77,236.98,9525.0
2021-12-21 11:15:00,236.94,237.27,236.53,236.94,5354.0,236.94,237.27,236.53,236.94,5354.0
2021-12-21 11:20:00,236.86,237.14,236.61,236.61,11605.0,236.86,237.14,236.61,236.61,11605.0
2021-12-21 11:25:00,236.69,237.47,236.67,237.18,12372.0,236.69,237.47,236.67,237.18,12372.0
2021-12-21 11:30:00,237.3,237.6,236.74,237.42,7258.0,237.3,237.6,236.74,237.42,7258.0
2021-12-21 11:35:00,237.36,237.38,236.65,237.12,2398.0,237.36,237.38,236.65,237.12,2398.0
2021-12-21 11:40:00,237.27,237.56,236.55,236.59,4187.0,237.27,237.56,236.55,236.59,4187.0
2021-12-21 11:45:00,236.63,236.74,236.25,236.63,3459.0,236.63,236.74,236.25,236.63,3459.0
2021-12-21 11:50:00,236.63,236.8,235.86,236.02,5442.0,236.63,236.8,235.86,236.02,5442.0
2021-12-21 11:55:00,235.99,236.18,235.7,235.92,6841.0,235.99,236.18,235.7,235.92,6841.0
2021-12-21 12:00:00,235.92,235.98,235.5,235.82,4467.0,235.92,235.98,235.5,235.82,4467.0
2021-12-21 12:05:00,235.76,236.44,235.63,236.22,4614.0,235.76,236.44,235.63,236.22,4614.0
2021-12-21 12:10:00,236.26,236.44,236.1,236.28,5967.0,236.26,236.44,236.1,236.28,5967.0
2021-12-21 12:15:00,236.1,236.2,235.61,235.73,5630.0,236.1,236.2,235.61,235.73,5630.0
2021-12-21 12:20:00,235.8,236.14,235.72,235.88,4177.0,235.8,236.14,235.72,235.88,4177.0
2021-12-21 12:25:00,236.03,236.05,235.8,235.81,5417.0,236.03,236.05,235.8,235.81,5417.0
2021-12-21 12:30:00,235.81,236.15,235.8,235.94,1653.0,235.81,236.15,235.8,235.94,1653.0
2021-12-21 12:35:00,235.99,236.24,235.83,236.23,4029.0,235.99,236.24,235.83,236.23,4029.0
2021-12-21 12:40:00,236.22,236.22,235.74,235.94,3969.0,236.22,236.22,235.74,235.94,3969.0
2021-12-21 12:45:00,236.09,236.11,235.76,235.76,3026.0,236.09,236.11,235.76,235.76,3026.0
2021-12-21 12:50:00,235.75,236.32,235.75,236.07,3580.0,235.75,236.32,235.75,236.07,3580.0
2021-12-21 12:55:00,236.1,236.11,235.5,235.5,8675.0,236.1,236.11,235.5,235.5,8675.0
2021-12-21 13:00:00,235.43,235.9,235.34,235.9,2300.0,235.43,235.9,235.34,235.9,2300.0
2021-12-21 13:05:00,235.89,236.15,235.87,236.15,4449.0,235.89,236.15,235.87,236.15,4449.0
2021-12-21 13:10:00,236.3,236.38,236.12,236.23,3782.0,236.3,236.38,236.12,236.23,3782.0
2021-12-21 13:15:00,236.18,236.44,236.07,236.26,5222.0,236.18,236.44,236.07,236.26,5222.0
2021-12-21 13:20:00,236.3,236.44,235.97,235.97,9052.0,236.3,236.44,235.97,235.97,9052.0
2021-12-21 13:25:00,236.07,236.19,235.93,236.0,5644.0,236.07,236.19,235.93,236.0,5644.0
2021-12-21 13:30:00,236.06,236.07,235.71,236.03,8521.0,236.06,236.07,235.71,236.03,8521.0
2021-12-21 13:35:00,235.96,236.05,235.49,235.5,5517.0,235.96,236.05,235.49,235.5,5517.0
2021-12-21 13:40:00,235.43,235.89,235.15,235.66,5482.0,235.43,235.89,235.15,235.66,5482.0
2021-12-21 13:45:00,235.66,235.79,235.45,235.45,3484.0,235.66,235.79,235.45,235.45,3484.0
2021-12-21 13:50:00,235.75,235.82,235.51,235.71,3459.0,235.75,235.82,235.51,235.71,3459.0
2021-12-21 13:55:00,235.73,235.96,235.72,235.74,3692.0,235.73,235.96,235.72,235.74,3692.0
2021-12-21 14:00:00,235.72,235.95,235.66,235.91,3973.0,235.72,235.95,235.66,235.91,3973.0
2021-12-21 14:05:00,235.94,235.94,235.02,235.15,6525.0,235.94,235.94,235.02,235.15,6525.0
2021-12-21 14:10:00,235.21,235.21,234.49,234.66,5825.0,235.21,235.21,234.49,234.66,5825.0
2021-12-21 14:15:00,234.64,234.99,234.52,234.83,2861.0,234.64,234.99,234.52,234.83,2861.0
2021-12-21 14:20:00,234.91,235.07,234.79,235.06,3003.0,234.91,235.07,234.79,235.06,3003.0
2021-12-21 14:25:00,234.99,235.31,234.99,235.07,3181.0,234.99,235.31,234.99,235.07,3181.0
2021-12-21 14:30:00,235.13,235.6,235.12,235.41,4204.0,235.13,235.6,235.12,235.41,4204.0
2021-12-21 14:35:00,235.4,235.41,234.95,235.2,4838.0,235.4,235.41,234.95,235.2,4838.0
2021-12-21 14:40:00,235.05,235.05,234.6,234.89,4946.0,235.05,235.05,234.6,234.89,4946.0
2021-12-21 14:45:00,234.81,235.18,234.81,235.17,3010.0,234.81,235.18,234.81,235.17,3010.0
2021-12-21 14:50:00,235.0,235.32,235.0,235.17,1910.0,235.0,235.32,235.0,235.17,1910.0
2021-12-21 14:55:00,235.27,235.54,235.06,235.1,6429.0,235.27,235.54,235.06,235.1,6429.0
2021-12-21 15:00:00,235.04,235.65,235.04,235.49,3282.0,235.04,235.65,235.04,235.49,3282.0
2021-12-21 15:05:00,235.52,235.52,234.92,234.95,7390.0,235.52,235.52,234.92,234.95,7390.0
2021-12-21 15:10:00,234.99,235.49,234.96,235.04,4593.0,234.99,235.49,234.96,235.04,4593.0
2021-12-21 15:15:00,235.06,235.6,234.99,235.52,3000.0,235.06,235.6,234.99,235.52,3000.0
2021-12-21 15:20:00,235.43,235.45,234.72,234.72,5580.0,235.43,235.45,234.72,234.72,5580.0
2021-12-21 15:25:00,234.75,235.1,234.75,234.92,5651.0,234.75,235.1,234.75,234.92,5651.0
2021-12-21 15:30:00,234.96,235.0,234.54,234.56,5146.0,234.96,235.0,234.54,234.56,5146.0
2021-12-21 15:35:00,234.52,234.66,234.52,234.6,7364.0,234.52,234.66,234.52,234.6,7364.0
2021-12-21 15:40:00,234.57,234.97,234.52,234.79,6392.0,234.57,234.97,234.52,234.79,6392.0
2021-12-21 15:45:00,234.79,234.8,234.36,234.36,9059.0,234.79,234.8,234.36,234.36,9059.0
2021-12-21 15:50:00,234.44,234.84,234.44,234.71,19126.0,234.44,234.84,234.44,234.71,19126.0
2021-12-21 15:55:00,234.67,234.85,234.47,234.74,46008.0,234.67,234.85,234.47,234.74,46008.0
2021-12-22 09:30:00,236.26,236.48,234.45,234.46,15891.0,236.26,236.48,234.45,234.46,15891.0
2021-12-22 09:35:00,234.67,234.73,232.55,233.73,5638.0,234.67,234.73,232.55,233.73,5638.0
2021-12-22 09:40:00,233.69,233.69,232.5,232.72,8399.0,233.69,233.69,232.5,232.72,8399.0
2021-12-22 09:45:00,232.22,232.37,231.29,232.32,7200.0,232.22,232.37,231.29,232.32,7200.0
2021-12-22 09:50:00,231.87,232.98,231.47,232.4,9825.0,231.87,232.98,231.47,232.4,9825.0
2021-12-22 09:55:00,232.15,233.21,232.15,233.21,14332.0,232.15,233.21,232.15,233.21,14332.0
2021-12-22 10:00:00,234.18,234.46,234.06,234.06,445.0,234.18,234.46,234.06,234.06,445.0
2021-12-22 10:05:00,233.8,234.22,232.91,232.91,7898.0,233.8,234.22,232.91,232.91,7898.0
2021-12-22 10:10:00,232.86,232.86,232.61,232.61,2303.0,232.86,232.86,232.61,232.61,2303.0
2021-12-22 10:15:00,232.76,233.83,232.76,233.52,3623.0,232.76,233.83,232.76,233.52,3623.0
2021-12-22 10:20:00,233.74,233.74,232.94,232.99,4655.0,233.74,233.74,232.94,232.99,4655.0
2021-12-22 10:25:00,233.18,234.46,233.18,234.0,17825.0,233.18,234.46,233.18,234.0,17825.0
2021-12-22 10:30:00,233.87,234.49,233.87,234.49,5388.0,233.87,234.49,233.87,234.49,5388.0
2021-12-22 10:35:00,234.49,235.55,234.3,235.55,9991.0,234.49,235.55,234.3,235.55,9991.0
2021-12-22 10:40:00,235.37,235.58,234.74,234.76,6257.0,235.37,235.58,234.74,234.76,6257.0
2021-12-22 10:45:00,234.67,234.85,234.42,234.82,3400.0,234.67,234.85,234.42,234.82,3400.0
2021-12-22 10:50:00,234.85,235.9,234.85,235.9,2302.0,234.85,235.9,234.85,235.9,2302.0
2021-12-22 10:55:00,235.49,235.64,235.0,235.29,4666.0,235.49,235.64,235.0,235.29,4666.0
2021-12-22 11:00:00,235.27,235.27,234.86,235.02,2043.0,235.27,235.27,234.86,235.02,2043.0
2021-12-22 11:05:00,234.95,235.74,234.77,235.74,8107.0,234.95,235.74,234.77,235.74,8107.0
2021-12-22 11:10:00,235.74,235.9,235.51,235.89,2949.0,235.74,235.9,235.51,235.89,2949.0
2021-12-22 11:15:00,236.04,236.04,235.32,235.43,3180.0,236.04,236.04,235.32,235.43,3180.0
2021-12-22 11:20:00,235.4,235.46,235.16,235.16,3562.0,235.4,235.46,235.16,235.16,3562.0
2021-12-22 11:25:00,235.29,235.39,234.97,235.1,4349.0,235.29,235.39,234.97,235.1,4349.0
2021-12-22 11:30:00,235.27,235.66,235.27,235.39,2030.0,235.27,235.66,235.27,235.39,2030.0
2021-12-22 11:35:00,235.22,235.28,234.6,234.65,3992.0,235.22,235.28,234.6,234.65,3992.0
2021-12-22 11:40:00,234.6,234.81,234.5,234.7,1318.0,234.6,234.81,234.5,234.7,1318.0
2021-12-22 11:45:00,234.71,235.02,234.5,234.83,3557.0,234.71,235.02,234.5,234.83,3557.0
2021-12-22 11:50:00,234.93,235.13,234.88,234.91,2123.0,234.93,235.13,234.88,234.91,2123.0
2021-12-22 11:55:00,234.76,234.95,234.53,234.7,5160.0,234.76,234.95,234.53,234.7,5160.0
2021-12-22 12:00:00,234.52,234.78,234.52,234.78,2076.0,234.52,234.78,234.52,234.78,2076.0
2021-12-22 12:05:00,234.84,234.87,234.51,234.59,4769.0,234.84,234.87,234.51,234.59,4769.0
2021-12-22 12:10:00,234.65,234.77,234.48,234.75,2225.0,234.65,234.77,234.48,234.75,2225.0
2021-12-22 12:15:00,234.88,235.06,234.17,234.4,3280.0,234.88,235.06,234.17,234.4,3280.0
2021-12-22 12:20:00,234.53,234.99,234.52,234.92,1052.0,234.53,234.99,234.52,234.92,1052.0
2021-12-22 12:25:00,234.99,235.34,234.99,235.18,2631.0,234.99,235.34,234.99,235.18,2631.0
2021-12-22 12:30:00,235.17,235.51,235.03,235.51,3700.0,235.17,235.51,235.03,235.51,3700.0
2021-12-22 12:35:00,235.59,235.59,235.13,235.13,2872.0,235.59,235.59,235.13,235.13,2872.0
2021-12-22 12:40:00,235.22,235.45,235.21,235.31,1900.0,235.22,235.45,235.21,235.31,1900.0
2021-12-22 12:45:00,235.38,235.51,235.27,235.51,2293.0,235.38,235.51,235.27,235.51,2293.0
2021-12-22 12:50:00,235.42,235.5,235.38,235.39,2171.0,235.42,235.5,235.38,235.39,2171.0
2021-12-22 12:55:00,235.43,235.76,235.43,235.56,2610.0,235.43,235.76,235.43,235.56,2610.0
2021-12-22 13:00:00,235.88,236.21,235.48,235.48,3238.0,235.88,236.21,235.48,235.48,3238.0
2021-12-22 13:05:00,235.68,235.72,235.45,235.63,2255.0,235.68,235.72,235.45,235.63,2255.0
2021-12-22 13:10:00,235.58,235.58,235.33,235.41,3312.0,235.58,235.58,235.33,235.41,3312.0
2021-12-22 13:15:00,235.43,235.43,234.91,234.97,5095.0,235.43,235.43,234.91,234.97,5095.0
2021-12-22 13:20:00,235.0,235.08,234.8,235.05,3481.0,235.0,235.08,234.8,235.05,3481.0
2021-12-22 13:25:00,234.96,235.08,234.8,234.91,3975.0,234.96,235.08,234.8,234.91,3975.0
2021-12-22 13:30:00,234.92,234.92,234.65,234.89,2011.0,234.92,234.92,234.65,234.89,2011.0
2021-12-22 13:35:00,234.76,234.99,234.76,234.86,2045.0,234.76,234.99,234.76,234.86,2045.0
2021-12-22 13:40:00,234.87,234.99,234.77,234.87,3269.0,234.87,234.99,234.77,234.87,3269.0
2021-12-22 13:45:00,234.91,235.01,234.76,234.77,3815.0,234.91,235.01,234.76,234.77,3815.0
2021-12-22 13:50:00,234.79,235.08,234.75,234.9,2948.0,234.79,235.08,234.75,234.9,2948.0
2021-12-22 13:55:00,235.02,235.26,234.92,235.0,3658.0,235.02,235.26,234.92,235.0,3658.0
2021-12-22 14:00:00,234.92,234.94,234.59,234.76,2160.0,234.92,234.94,234.59,234.76,2160.0
2021-12-22 14:05:00,234.75,234.75,234.49,234.66,3307.0,234.75,234.75,234.49,234.66,3307.0
2021-12-22 14:10:00,234.49,234.89,234.49,234.69,1667.0,234.49,234.89,234.49,234.69,1667.0
2021-12-22 14:15:00,234.57,234.67,234.32,234.43,3365.0,234.57,234.67,234.32,234.43,3365.0
2021-12-22 14:20:00,234.3,235.16,234.29,234.77,13328.0,234.3,235.16,234.29,234.77,13328.0
2021-12-22 14:25:00,234.76,234.97,234.71,234.97,946.0,234.76,234.97,234.71,234.97,946.0
2021-12-22 14:30:00,234.86,235.26,234.68,234.68,3505.0,234.86,235.26,234.68,234.68,3505.0
2021-12-22 14:35:00,234.46,234.68,234.46,234.64,900.0,234.46,234.68,234.46,234.64,900.0
2021-12-22 14:40:00,234.54,234.63,234.45,234.55,1965.0,234.54,234.63,234.45,234.55,1965.0
2021-12-22 14:45:00,234.71,234.76,234.58,234.68,1687.0,234.71,234.76,234.58,234.68,1687.0
2021-12-22 14:50:00,234.75,234.81,234.51,234.57,1800.0,234.75,234.81,234.51,234.57,1800.0
2021-12-22 14:55:00,234.6,234.64,234.3,234.32,1951.0,234.6,234.64,234.3,234.32,1951.0
2021-12-22 15:00:00,234.43,234.62,234.43,234.57,1874.0,234.43,234.62,234.43,234.57,1874.0
2021-12-22 15:05:00,234.74,234.78,234.55,234.61,2418.0,234.74,234.78,234.55,234.61,2418.0
2021-12-22 15:10:00,234.62,234.71,234.34,234.38,3591.0,234.62,234.71,234.34,234.38,3591.0
2021-12-22 15:15:00,234.41,234.44,233.84,233.84,4023.0,234.41,234.44,233.84,233.84,4023.0
2021-12-22 15:20:00,233.84,234.0,233.63,234.0,2300.0,233.84,234.0,233.63,234.0,2300.0
2021-12-22 15:25:00,234.0,234.22,233.97,234.11,8865.0,234.0,234.22,233.97,234.11,8865.0
2021-12-22 15:30:00,234.09,234.65,234.05,234.56,6749.0,234.09,234.65,234.05,234.56,6749.0
2021-12-22 15:35:00,234.63,234.88,234.48,234.77,8450.0,234.63,234.88,234.48,234.77,8450.0
2021-12-22 15:40:00,234.7,234.72,234.32,234.32,6095.0,234.7,234.72,234.32,234.32,6095.0
2021-12-22 15:45:00,234.35,234.55,234.27,234.3,12271.0,234.35,234.55,234.27,234.3,12271.0
2021-12-22 15:50:00,234.27,234.7,234.25,234.43,21089.0,234.27,234.7,234.25,234.43,21089.0
2021-12-22 15:55:00,234.48,234.57,234.26,234.48,41644.0,234.48,234.57,234.26,234.48,41644.0
2021-12-23 09:30:00,232.95,234.46,232.9,232.9,18600.0,232.95,234.46,232.9,232.9,18600.0
2021-12-23 09:35:00,233.25,233.25,232.5,233.01,2284.0,233.25,233.25,232.5,233.01,2284.0
2021-12-23 09:40:00,233.31,233.83,233.08,233.8,3358.0,233.31,233.83,233.08,233.8,3358.0
2021-12-23 09:45:00,233.33,234.08,233.09,234.07,3226.0,233.33,234.08,233.09,234.07,3226.0
2021-12-23 09:50:00,234.05,235.47,234.05,235.22,8369.0,234.05,235.47,234.05,235.22,8369.0
2021-12-23 09:55:00,235.14,235.6,234.65,235.2,1650.0,235.14,235.6,234.65,235.2,1650.0
2021-12-23 10:00:00,234.96,235.15,234.62,234.63,3241.0,234.96,235.15,234.62,234.63,3241.0
2021-12-23 10:05:00,234.5,234.51,234.0,234.0,7261.0,234.5,234.51,234.0,234.0,7261.0
2021-12-23 10:10:00,234.17,234.37,233.77,234.05,5777.0,234.17,234.37,233.77,234.05,5777.0
2021-12-23 10:15:00,234.04,234.27,233.89,234.01,2721.0,234.04,234.27,233.89,234.01,2721.0
2021-12-23 10:20:00,233.83,234.06,233.83,234.01,3000.0,233.83,234.06,233.83,234.01,3000.0
2021-12-23 10:25:00,234.08,234.08,233.37,233.63,2631.0,234.08,234.08,233.37,233.63,2631.0
2021-12-23 10:30:00,233.62,233.76,233.48,233.48,1948.0,233.62,233.76,233.48,233.48,1948.0
2021-12-23 10:35:00,233.56,234.04,233.56,233.82,3204.0,233.56,234.04,233.56,233.82,3204.0
2021-12-23 10:40:00,233.79,234.09,233.0,234.02,22332.0,233.79,234.09,233.0,234.02,22332.0
2021-12-23 10:45:00,233.79,234.13,233.72,233.8,5404.0,233.79,234.13,233.72,233.8,5404.0
2021-12-23 10:50:00,233.81,234.07,233.77,233.92,6145.0,233.81,234.07,233.77,233.92,6145.0
2021-12-23 10:55:00,233.95,234.22,233.91,234.07,12666.0,233.95,234.22,233.91,234.07,12666.0
2021-12-23 11:00:00,234.07,234.3,233.75,233.76,5058.0,234.07,234.3,233.75,233.76,5058.0
2021-12-23 11:05:00,233.78,234.1,233.7,233.99,6434.0,233.78,234.1,233.7,233.99,6434.0
2021-12-23 11:10:00,233.99,234.12,233.57,234.0,8835.0,233.99,234.12,233.57,234.0,8835.0
2021-12-23 11:15:00,233.91,234.46,233.81,234.46,3081.0,233.91,234.46,233.81,234.46,3081.0
2021-12-23 11:20:00,234.65,234.65,233.95,234.25,13241.0,234.65,234.65,233.95,234.25,13241.0
2021-12-23 11:25:00,234.71,234.71,233.99,234.06,17168.0,234.71,234.71,233.99,234.06,17168.0
2021-12-23 11:30:00,234.15,234.46,234.03,234.03,3805.0,234.15,234.46,234.03,234.03,3805.0
2021-12-23 11:35:00,234.03,234.13,233.46,233.46,4504.0,234.03,234.13,233.46,233.46,4504.0
2021-12-23 11:40:00,233.55,233.6,233.07,233.1,4773.0,233.55,233.6,233.07,233.1,4773.0
2021-12-23 11:45:00,233.15,233.23,233.0,233.1,3291.0,233.15,233.23,233.0,233.1,3291.0
2021-12-23 11:50:00,233.0,233.21,232.92,233.06,4693.0,233.0,233.21,232.92,233.06,4693.0
2021-12-23 11:55:00,233.06,233.26,232.68,232.79,8028.0,233.06,233.26,232.68,232.79,8028.0
2021-12-23 12:00:00,232.68,233.23,232.61,232.9,4401.0,232.68,233.23,232.61,232.9,4401.0
2021-12-23 12:05:00,232.73,232.73,232.37,232.49,4786.0,232.73,232.73,232.37,232.49,4786.0
2021-12-23 12:10:00,232.49,232.67,232.22,232.44,7343.0,232.49,232.67,232.22,232.44,7343.0
2021-12-23 12:15:00,232.44,232.44,232.04,232.04,4574.0,232.44,232.44,232.04,232.04,4574.0
2021-12-23 12:20:00,232.3,232.65,232.3,232.38,3495.0,232.3,232.65,232.3,232.38,3495.0
2021-12-23 12:25:00,232.4,232.9,232.38,232.89,4466.0,232.4,232.9,232.38,232.89,4466.0
2021-12-23 12:30:00,232.95,233.4,232.7,233.32,3444.0,232.95,233.4,232.7,233.32,3444.0
2021-12-23 12:35:00,233.2,234.0,233.2,234.0,9680.0,233.2,234.0,233.2,234.0,9680.0
2021-12-23 12:40:00,233.93,234.15,233.63,233.8,5981.0,233.93,234.15,233.63,233.8,5981.0
2021-12-23 12:45:00,233.57,233.78,233.45,233.57,5264.0,233.57,233.78,233.45,233.57,5264.0
2021-12-23 12:50:00,233.75,233.75,233.46,233.48,1300.0,233.75,233.75,233.46,233.48,1300.0
2021-12-23 12:55:00,233.44,233.58,233.32,233.45,3500.0,233.44,233.58,233.32,233.45,3500.0
2021-12-23 13:00:00,233.38,233.74,233.31,233.74,2825.0,233.38,233.74,233.31,233.74,2825.0
2021-12-23 13:05:00,233.55,233.73,233.33,233.34,3982.0,233.55,233.73,233.33,233.34,3982.0
2021-12-23 13:10:00,233.51,233.58,233.02,233.02,2980.0,233.51,233.58,233.02,233.02,2980.0
2021-12-23 13:15:00,233.15,233.44,232.8,232.86,6706.0,233.15,233.44,232.8,232.86,6706.0
2021-12-23 13:20:00,233.01,233.33,233.01,233.32,1923.0,233.01,233.33,233.01,233.32,1923.0
2021-12-23 13:25:00,233.43,233.6,233.26,233.33,4391.0,233.43,233.6,233.26,233.33,4391.0
2021-12-23 13:30:00,233.39,233.5,233.22,233.34,6208.0,233.39,233.5,233.22,233.34,6208.0
2021-12-23 13:35:00,233.35,233.53,233.25,233.3,6092.0,233.35,233.53,233.25,233.3,6092.0
2021-12-23 13:40:00,233.38,233.96,233.32,233.56,5702.0,233.38,233.96,233.32,233.56,5702.0
2021-12-23 13:45:00,233.55,233.76,233.35,233.42,7280.0,233.55,233.76,233.35,233.42,7280.0
2021-12-23 13:50:00,233.45,233.65,233.37,233.46,1000.0,233.45,233.65,233.37,233.46,1000.0
2021-12-23 13:55:00,233.46,233.66,233.45,233.48,3694.0,233.46,233.66,233.45,233.48,3694.0
2021-12-23 14:00:00,233.58,233.97,233.57,233.93,2842.0,233.58,233.97,233.57,233.93,2842.0
2021-12-23 14:05:00,233.96,234.09,233.91,234.02,3134.0,233.96,234.09,233.91,234.02,3134.0
2021-12-23 14:10:00,234.09,234.21,233.93,233.93,6235.0,234.09,234.21,233.93,233.93,6235.0
2021-12-23 14:15:00,233.85,234.0,233.75,233.97,5118.0,233.85,234.0,233.75,233.97,5118.0
2021-12-23 14:20:00,233.98,234.28,233.97,234.26,2900.0,233.98,234.28,233.97,234.26,2900.0
2021-12-23 14:25:00,234.1,234.67,234.1,234.55,1761.0,234.1,234.67,234.1,234.55,1761.0
2021-12-23 14:30:00,234.56,234.88,234.56,234.88,3828.0,234.56,234.88,234.56,234.88,3828.0
2021-12-23 14:35:00,234.94,235.11,234.87,234.96,4870.0,234.94,235.11,234.87,234.96,4870.0
2021-12-23 14:40:00,235.05,235.05,234.52,234.61,5947.0,235.05,235.05,234.52,234.61,5947.0
2021-12-23 14:45:00,234.55,234.72,234.52,234.59,1196.0,234.55,234.72,234.52,234.59,1196.0
2021-12-23 14:50:00,234.53,234.9,234.53,234.89,1520.0,234.53,234.9,234.53,234.89,1520.0
2021-12-23 14:55:00,234.98,235.13,234.79,235.13,9661.0,234.98,235.13,234.79,235.13,9661.0
2021-12-23 15:00:00,235.04,235.2,234.87,235.09,4512.0,235.04,235.2,234.87,235.09,4512.0
2021-12-23 15:05:00,235.09,235.11,234.75,234.75,1909.0,235.09,235.11,234.75,234.75,1909.0
2021-12-23 15:10:00,234.91,235.15,234.9,235.14,4190.0,234.91,235.15,234.9,235.14,4190.0
2021-12-23 15:15:00,235.01,235.01,234.87,234.96,1597.0,235.01,235.01,234.87,234.96,1597.0
2021-12-23 15:20:00,234.98,235.05,234.53,234.66,6518.0,234.98,235.05,234.53,234.66,6518.0
2021-12-23 15:25:00,234.74,234.82,234.63,234.71,1931.0,234.74,234.82,234.63,234.71,1931.0
2021-12-23 15:30:00,234.63,235.08,234.54,234.59,13046.0,234.63,235.08,234.54,234.59,13046.0
2021-12-23 15:35:00,234.72,235.15,234.71,234.99,10071.0,234.72,235.15,234.71,234.99,10071.0
2021-12-23 15:40:00,234.99,235.48,234.99,235.05,12932.0,234.99,235.48,234.99,235.05,12932.0
2021-12-23 15:45:00,235.08,235.7,235.07,235.7,19396.0,235.08,235.7,235.07,235.7,19396.0
2021-12-23 15:50:00,235.88,236.21,235.64,235.86,18781.0,235.88,236.21,235.64,235.86,18781.0
2021-12-23 15:55:00,235.83,235.85,235.08,235.39,50967.0,235.83,235.85,235.08,235.39,50967.0
2021-12-27 09:30:00,235.3,235.97,234.64,235.97,13139.0,235.3,235.97,234.64,235.97,13139.0
2021-12-27 09:35:00,235.76,235.76,234.16,234.55,4977.0,235.76,235.76,234.16,234.55,4977.0
2021-12-27 09:40:00,234.54,235.82,234.3,235.17,17927.0,234.54,235.82,234.3,235.17,17927.0
2021-12-27 09:45:00,235.06,235.46,234.88,235.28,7408.0,235.06,235.46,234.88,235.28,7408.0
2021-12-27 09:50:00,235.42,236.5,235.28,236.36,7976.0,235.42,236.5,235.28,236.36,7976.0
2021-12-27 09:55:00,236.36,236.7,235.07,235.07,11826.0,236.36,236.7,235.07,235.07,11826.0
2021-12-27 10:00:00,235.56,236.26,235.26,235.74,14540.0,235.56,236.26,235.26,235.74,14540.0
2021-12-27 10:05:00,235.72,236.5,235.46,236.24,14818.0,235.72,236.5,235.46,236.24,14818.0
2021-12-27 10:10:00,236.24,236.5,236.14,236.26,26506.0,236.24,236.5,236.14,236.26,26506.0
2021-12-27 10:15:00,236.33,236.39,236.06,236.26,9207.0,236.33,236.39,236.06,236.26,9207.0
2021-12-27 10:20:00,236.26,236.43,236.2,236.43,9027.0,236.26,236.43,236.2,236.43,9027.0
2021-12-27 10:25:00,236.41,236.42,236.04,236.14,12146.0,236.41,236.42,236.04,236.14,12146.0
2021-12-27 10:30:00,236.27,236.5,236.11,236.33,13479.0,236.27,236.5,236.11,236.33,13479.0
2021-12-27 10:35:00,236.34,236.5,236.16,236.31,13089.0,236.34,236.5,236.16,236.31,13089.0
2021-12-27 10:40:00,236.42,236.57,236.41,236.45,15106.0,236.42,236.57,236.41,236.45,15106.0
2021-12-27 10:45:00,236.37,236.38,235.62,235.72,10644.0,236.37,236.38,235.62,235.72,10644.0
2021-12-27 10:50:00,235.72,236.0,235.69,236.0,5842.0,235.72,236.0,235.69,236.0,5842.0
2021-12-27 10:55:00,236.0,236.0,235.73,235.74,7333.0,236.0,236.0,235.73,235.74,7333.0
2021-12-27 11:00:00,235.73,235.83,235.6,235.68,10278.0,235.73,235.83,235.6,235.68,10278.0
2021-12-27 11:05:00,235.74,235.74,235.49,235.49,3975.0,235.74,235.74,235.49,235.49,3975.0
2021-12-27 11:10:00,235.46,235.56,234.39,234.44,15129.0,235.46,235.56,234.39,234.44,15129.0
2021-12-27 11:15:00,234.58,235.16,234.18,234.24,14670.0,234.58,235.16,234.18,234.24,14670.0
2021-12-27 11:20:00,234.19,235.13,234.17,235.06,11916.0,234.19,235.13,234.17,235.06,11916.0
2021-12-27 11:25:00,235.1,235.14,234.92,235.1,8704.0,235.1,235.14,234.92,235.1,8704.0
2021-12-27 11:30:00,235.09,235.72,235.03,235.65,7812.0,235.09,235.72,235.03,235.65,7812.0
2021-12-27 11:35:00,235.61,236.19,235.6,236.08,8421.0,235.61,236.19,235.6,236.08,8421.0
2021-12-27 11:40:00,236.07,236.48,236.02,236.35,4417.0,236.07,236.48,236.02,236.35,4417.0
2021-12-27 11:45:00,236.43,236.51,236.27,236.42,15041.0,236.43,236.51,236.27,236.42,15041.0
2021-12-27 11:50:00,236.47,236.47,235.52,235.69,7776.0,236.47,236.47,235.52,235.69,7776.0
2021-12-27 11:55:00,235.63,235.63,235.2,235.23,6126.0,235.63,235.63,235.2,235.23,6126.0
2021-12-27 12:00:00,235.14,235.49,234.55,235.49,9076.0,235.14,235.49,234.55,235.49,9076.0
2021-12-27 12:05:00,235.52,235.89,235.52,235.73,7366.0,235.52,235.89,235.52,235.73,7366.0
2021-12-27 12:10:00,235.7,235.71,235.18,235.25,7242.0,235.7,235.71,235.18,235.25,7242.0
2021-12-27 12:15:00,235.25,235.51,235.25,235.38,8580.0,235.25,235.51,235.25,235.38,8580.0
2021-12-27 12:20:00,235.36,235.45,234.61,234.61,9032.0,235.36,235.45,234.61,234.61,9032.0
2021-12-27 12:25:00,234.61,234.66,234.35,234.35,6624.0,234.61,234.66,234.35,234.35,6624.0
2021-12-27 12:30:00,234.36,234.85,234.35,234.82,10584.0,234.36,234.85,234.35,234.82,10584.0
2021-12-27 12:35:00,234.84,235.13,234.78,235.01,7390.0,234.84,235.13,234.78,235.01,7390.0
2021-12-27 12:40:00,234.99,235.01,234.49,234.49,10183.0,234.99,235.01,234.49,234.49,10183.0
2021-12-27 12:45:00,234.56,234.78,234.46,234.78,8972.0,234.56,234.78,234.46,234.78,8972.0
2021-12-27 12:50:00,234.77,234.82,234.64,234.71,6666.0,234.77,234.82,234.64,234.71,6666.0
2021-12-27 12:55:00,234.71,234.8,234.64,234.65,9137.0,234.71,234.8,234.64,234.65,9137.0
2021-12-27 13:00:00,234.64,234.64,234.2,234.43,9836.0,234.64,234.64,234.2,234.43,9836.0
2021-12-27 13:05:00,234.29,234.45,234.13,234.31,9727.0,234.29,234.45,234.13,234.31,9727.0
2021-12-27 13:10:00,234.39,234.79,234.31,234.76,8479.0,234.39,234.79,234.31,234.76,8479.0
2021-12-27 13:15:00,234.8,234.97,234.72,234.93,8998.0,234.8,234.97,234.72,234.93,8998.0
2021-12-27 13:20:00,234.91,234.95,234.63,234.71,12929.0,234.91,234.95,234.63,234.71,12929.0
2021-12-27 13:25:00,234.63,234.63,232.75,233.75,22871.0,234.63,234.63,232.75,233.75,22871.0
2021-12-27 13:30:00,233.76,233.76,232.36,232.68,15096.0,233.76,233.76,232.36,232.68,15096.0
2021-12-27 13:35:00,232.67,233.27,232.57,233.27,6232.0,232.67,233.27,232.57,233.27,6232.0
2021-12-27 13:40:00,233.37,233.58,233.17,233.57,6433.0,233.37,233.58,233.17,233.57,6433.0
2021-12-27 13:45:00,233.57,233.73,233.57,233.61,4410.0,233.57,233.73,233.57,233.61,4410.0
2021-12-27 13:50:00,233.61,233.68,233.52,233.63,7732.0,233.61,233.68,233.52,233.63,7732.0
2021-12-27 13:55:00,233.63,233.81,233.59,233.63,9571.0,233.63,233.81,233.59,233.63,9571.0
2021-12-27 14:00:00,233.63,233.88,233.62,233.87,7748.0,233.63,233.88,233.62,233.87,7748.0
2021-12-27 14:05:00,233.88,233.95,233.54,233.54,16702.0,233.88,233.95,233.54,233.54,16702.0
2021-12-27 14:10:00,233.46,233.5,233.26,233.42,7525.0,233.46,233.5,233.26,233.42,7525.0
2021-12-27 14:15:00,233.45,233.54,233.37,233.47,7297.0,233.45,233.54,233.37,233.47,7297.0
2021-12-27 14:20:00,233.47,233.63,233.39,233.5,7405.0,233.47,233.63,233.39,233.5,7405.0
2021-12-27 14:25:00,233.5,233.5,233.31,233.39,5660.0,233.5,233.5,233.31,233.39,5660.0
2021-12-27 14:30:00,233.38,233.43,232.91,232.93,10404.0,233.38,233.43,232.91,232.93,10404.0
2021-12-27 14:35:00,232.8,233.04,232.8,232.98,4430.0,232.8,233.04,232.8,232.98,4430.0
2021-12-27 14:40:00,232.96,233.05,232.82,232.88,9152.0,232.96,233.05,232.82,232.88,9152.0
2021-12-27 14:45:00,232.84,232.99,232.79,232.92,9537.0,232.84,232.99,232.79,232.92,9537.0
2021-12-27 14:50:00,232.95,233.43,232.95,233.36,13394.0,232.95,233.43,232.95,233.36,13394.0
2021-12-27 14:55:00,233.39,233.9,233.39,233.67,11832.0,233.39,233.9,233.39,233.67,11832.0
2021-12-27 15:00:00,233.65,233.74,233.5,233.67,10952.0,233.65,233.74,233.5,233.67,10952.0
2021-12-27 15:05:00,233.61,233.61,233.2,233.26,8420.0,233.61,233.61,233.2,233.26,8420.0
2021-12-27 15:10:00,233.27,233.31,233.16,233.27,7320.0,233.27,233.31,233.16,233.27,7320.0
2021-12-27 15:15:00,233.28,233.48,232.86,232.87,11039.0,233.28,233.48,232.86,232.87,11039.0
2021-12-27 15:20:00,232.84,233.3,232.78,233.12,11439.0,232.84,233.3,232.78,233.12,11439.0
2021-12-27 15:25:00,233.18,233.64,233.17,233.55,8447.0,233.18,233.64,233.17,233.55,8447.0
2021-12-27 15:30:00,233.6,233.61,233.31,233.43,11698.0,233.6,233.61,233.31,233.43,11698.0
2021-12-27 15:35:00,233.49,234.0,233.43,233.99,10771.0,233.49,234.0,233.43,233.99,10771.0
2021-12-27 15:40:00,234.04,234.06,233.85,233.9,14321.0,234.04,234.06,233.85,233.9,14321.0
2021-12-27 15:45:00,233.88,233.94,233.65,233.94,15966.0,233.88,233.94,233.65,233.94,15966.0
2021-12-27 15:50:00,233.88,234.55,233.87,234.46,37020.0,233.88,234.55,233.87,234.46,37020.0
2021-12-27 15:55:00,234.34,234.63,234.1,234.1,73297.0,234.34,234.63,234.1,234.1,73297.0
2021-12-28 09:30:00,233.34,234.53,233.02,234.53,13674.0,233.34,234.53,233.02,234.53,13674.0
2021-12-28 09:35:00,234.9,236.0,234.47,235.78,10924.0,234.9,236.0,234.47,235.78,10924.0
2021-12-28 09:40:00,236.19,236.19,235.11,235.11,5600.0,236.19,236.19,235.11,235.11,5600.0
2021-12-28 09:45:00,235.03,235.84,235.03,235.83,2740.0,235.03,235.84,235.03,235.83,2740.0
2021-12-28 09:50:00,236.0,236.45,236.0,236.31,7751.0,236.0,236.45,236.0,236.31,7751.0
2021-12-28 09:55:00,236.38,236.63,236.32,236.53,9734.0,236.38,236.63,236.32,236.53,9734.0
2021-12-28 10:00:00,236.46,236.65,236.4,236.6,6369.0,236.46,236.65,236.4,236.6,6369.0
2021-12-28 10:05:00,236.55,236.69,236.11,236.18,7225.0,236.55,236.69,236.11,236.18,7225.0
2021-12-28 10:10:00,236.25,236.73,236.23,236.63,14250.0,236.25,236.73,236.23,236.63,14250.0
2021-12-28 10:15:00,236.6,236.82,236.54,236.59,3392.0,236.6,236.82,236.54,236.59,3392.0
2021-12-28 10:20:00,236.68,236.79,236.39,236.79,9052.0,236.68,236.79,236.39,236.79,9052.0
2021-12-28 10:25:00,236.73,236.89,236.56,236.82,13946.0,236.73,236.89,236.56,236.82,13946.0
2021-12-28 10:30:00,236.85,236.96,236.57,236.8,24842.0,236.85,236.96,236.57,236.8,24842.0
2021-12-28 10:35:00,236.73,236.73,235.93,236.05,2350.0,236.73,236.73,235.93,236.05,2350.0
2021-12-28 10:40:00,236.0,236.55,235.99,236.3,4571.0,236.0,236.55,235.99,236.3,4571.0
2021-12-28 10:45:00,236.27,236.48,236.27,236.27,3807.0,236.27,236.48,236.27,236.27,3807.0
2021-12-28 10:50:00,236.31,236.39,236.09,236.29,2118.0,236.31,236.39,236.09,236.29,2118.0
2021-12-28 10:55:00,236.27,236.4,236.16,236.4,3395.0,236.27,236.4,236.16,236.4,3395.0
2021-12-28 11:00:00,236.28,236.4,236.1,236.34,4883.0,236.28,236.4,236.1,236.34,4883.0
2021-12-28 11:05:00,236.38,236.38,236.0,236.16,3305.0,236.38,236.38,236.0,236.16,3305.0
2021-12-28 11:10:00,236.48,236.8,236.43,236.51,2124.0,236.48,236.8,236.43,236.51,2124.0
2021-12-28 11:15:00,236.57,236.88,236.51,236.77,3400.0,236.57,236.88,236.51,236.77,3400.0
2021-12-28 11:20:00,236.86,236.87,236.55,236.55,7001.0,236.86,236.87,236.55,236.55,7001.0
2021-12-28 11:25:00,236.54,236.65,236.14,236.47,5999.0,236.54,236.65,236.14,236.47,5999.0
2021-12-28 11:30:00,236.37,236.4,236.23,236.4,1244.0,236.37,236.4,236.23,236.4,1244.0
2021-12-28 11:35:00,236.5,236.57,236.31,236.37,2817.0,236.5,236.57,236.31,236.37,2817.0
2021-12-28 11:40:00,236.44,236.44,236.16,236.17,2900.0,236.44,236.44,236.16,236.17,2900.0
2021-12-28 11:45:00,236.17,236.27,236.17,236.27,1496.0,236.17,236.27,236.17,236.27,1496.0
2021-12-28 11:50:00,236.45,236.45,236.25,236.25,2884.0,236.45,236.45,236.25,236.25,2884.0
2021-12-28 11:55:00,236.24,236.24,235.88,236.01,1320.0,236.24,236.24,235.88,236.01,1320.0
2021-12-28 12:00:00,236.14,236.15,235.72,235.81,2752.0,236.14,236.15,235.72,235.81,2752.0
2021-12-28 12:05:00,235.81,236.04,235.74,236.04,1697.0,235.81,236.04,235.74,236.04,1697.0
2021-12-28 12:10:00,236.11,236.46,235.98,236.46,1630.0,236.11,236.46,235.98,236.46,1630.0
2021-12-28 12:15:00,236.43,236.56,236.4,236.48,600.0,236.43,236.56,236.4,236.48,600.0
2021-12-28 12:20:00,236.5,236.65,236.5,236.62,4532.0,236.5,236.65,236.5,236.62,4532.0
2021-12-28 12:25:00,236.7,236.75,236.25,236.25,3402.0,236.7,236.75,236.25,236.25,3402.0
2021-12-28 12:30:00,236.32,236.33,236.03,236.18,2400.0,236.32,236.33,236.03,236.18,2400.0
2021-12-28 12:35:00,236.15,236.36,236.08,236.25,2248.0,236.15,236.36,236.08,236.25,2248.0
2021-12-28 12:40:00,236.36,236.36,236.09,236.13,1367.0,236.36,236.36,236.09,236.13,1367.0
2021-12-28 12:45:00,236.03,236.15,235.85,236.02,2267.0,236.03,236.15,235.85,236.02,2267.0
2021-12-28 12:50:00,236.0,236.31,235.98,236.31,1614.0,236.0,236.31,235.98,236.31,1614.0
2021-12-28 12:55:00,236.39,236.53,236.3,236.53,500.0,236.39,236.53,236.3,236.53,500.0
2021-12-28 13:00:00,236.48,236.5,236.38,236.5,1300.0,236.48,236.5,236.38,236.5,1300.0
2021-12-28 13:05:00,236.44,236.69,236.43,236.63,3754.0,236.44,236.69,236.43,236.63,3754.0
2021-12-28 13:10:00,236.55,236.6,236.43,236.6,800.0,236.55,236.6,236.43,236.6,800.0
2021-12-28 13:15:00,236.6,236.6,236.33,236.42,1928.0,236.6,236.6,236.33,236.42,1928.0
2021-12-28 13:20:00,236.27,236.27,236.0,236.02,1671.0,236.27,236.27,236.0,236.02,1671.0
2021-12-28 13:25:00,236.08,236.14,235.93,236.07,1200.0,236.08,236.14,235.93,236.07,1200.0
2021-12-28 13:30:00,235.93,236.32,235.93,236.19,2528.0,235.93,236.32,235.93,236.19,2528.0
2021-12-28 13:35:00,236.14,236.41,236.13,236.37,3972.0,236.14,236.41,236.13,236.37,3972.0
2021-12-28 13:40:00,236.42,236.53,236.38,236.48,1300.0,236.42,236.53,236.38,236.48,1300.0
2021-12-28 13:45:00,236.43,236.6,236.37,236.59,2846.0,236.43,236.6,236.37,236.59,2846.0
2021-12-28 13:50:00,236.4,236.47,236.12,236.12,2023.0,236.4,236.47,236.12,236.12,2023.0
2021-12-28 13:55:00,236.25,236.45,236.21,236.4,1298.0,236.25,236.45,236.21,236.4,1298.0
2021-12-28 14:00:00,236.29,236.36,236.0,236.02,3259.0,236.29,236.36,236.0,236.02,3259.0
2021-12-28 14:05:00,235.94,236.05,235.85,235.89,1200.0,235.94,236.05,235.85,235.89,1200.0
2021-12-28 14:10:00,235.86,236.01,235.82,235.94,1196.0,235.86,236.01,235.82,235.94,1196.0
2021-12-28 14:15:00,236.02,236.13,235.96,236.06,1917.0,236.02,236.13,235.96,236.06,1917.0
2021-12-28 14:20:00,236.07,236.14,235.9,235.94,1800.0,236.07,236.14,235.9,235.94,1800.0
2021-12-28 14:25:00,235.87,235.87,235.74,235.85,1779.0,235.87,235.87,235.74,235.85,1779.0
2021-12-28 14:30:00,235.91,236.05,235.86,236.03,1608.0,235.91,236.05,235.86,236.03,1608.0
2021-12-28 14:35:00,235.99,236.11,235.98,236.11,825.0,235.99,236.11,235.98,236.11,825.0
2021-12-28 14:40:00,236.13,236.16,236.03,236.05,2545.0,236.13,236.16,236.03,236.05,2545.0
2021-12-28 14:45:00,236.19,236.29,236.14,236.29,1200.0,236.19,236.29,236.14,236.29,1200.0
2021-12-28 14:50:00,236.33,236.55,236.31,236.39,4172.0,236.33,236.55,236.31,236.39,4172.0
2021-12-28 14:55:00,236.42,236.49,236.38,236.49,1000.0,236.42,236.49,236.38,236.49,1000.0
2021-12-28 15:00:00,236.48,236.48,236.34,236.45,2415.0,236.48,236.48,236.34,236.45,2415.0
2021-12-28 15:05:00,236.39,236.39,236.09,236.14,2556.0,236.39,236.39,236.09,236.14,2556.0
2021-12-28 15:10:00,236.03,236.15,235.94,236.12,2423.0,236.03,236.15,235.94,236.12,2423.0
2021-12-28 15:15:00,236.07,236.48,236.07,236.4,4896.0,236.07,236.48,236.07,236.4,4896.0
2021-12-28 15:20:00,236.47,236.55,236.3,236.55,7013.0,236.47,236.55,236.3,236.55,7013.0
2021-12-28 15:25:00,236.5,236.72,236.5,236.63,14005.0,236.5,236.72,236.5,236.63,14005.0
2021-12-28 15:30:00,236.67,236.67,236.01,236.13,7522.0,236.67,236.67,236.01,236.13,7522.0
2021-12-28 15:35:00,236.12,236.36,235.95,236.27,3244.0,236.12,236.36,235.95,236.27,3244.0
2021-12-28 15:40:00,236.2,236.26,236.0,236.21,6525.0,236.2,236.26,236.0,236.21,6525.0
2021-12-28 15:45:00,236.23,236.34,236.15,236.24,7245.0,236.23,236.34,236.15,236.24,7245.0
2021-12-28 15:50:00,236.24,236.24,235.73,235.93,19559.0,236.24,236.24,235.73,235.93,19559.0
2021-12-28 15:55:00,235.9,236.09,235.71,236.09,33410.0,235.9,236.09,235.71,236.09,33410.0
2021-12-29 09:30:00,235.0,235.87,234.92,235.87,18293.0,235.0,235.87,234.92,235.87,18293.0
2021-12-29 09:35:00,235.87,235.87,234.13,235.05,5250.0,235.87,235.87,234.13,235.05,5250.0
2021-12-29 09:40:00,235.17,235.76,235.14,235.14,850.0,235.17,235.76,235.14,235.14,850.0
2021-12-29 09:45:00,235.6,236.44,235.4,236.12,3852.0,235.6,236.44,235.4,236.12,3852.0
2021-12-29 09:50:00,235.91,236.07,235.23,235.81,1682.0,235.91,236.07,235.23,235.81,1682.0
2021-12-29 09:55:00,235.41,235.81,235.41,235.73,909.0,235.41,235.81,235.41,235.73,909.0
2021-12-29 10:00:00,235.71,235.71,235.0,235.0,3382.0,235.71,235.71,235.0,235.0,3382.0
2021-12-29 10:05:00,235.21,235.9,235.1,235.81,2665.0,235.21,235.9,235.1,235.81,2665.0
2021-12-29 10:10:00,235.82,235.82,235.35,235.49,1170.0,235.82,235.82,235.35,235.49,1170.0
2021-12-29 10:15:00,235.83,236.15,235.66,236.03,1171.0,235.83,236.15,235.66,236.03,1171.0
2021-12-29 10:20:00,236.17,236.17,235.91,236.12,1000.0,236.17,236.17,235.91,236.12,1000.0
2021-12-29 10:25:00,235.96,236.03,235.56,235.56,1500.0,235.96,236.03,235.56,235.56,1500.0
2021-12-29 10:30:00,235.43,235.78,235.42,235.75,1130.0,235.43,235.78,235.42,235.75,1130.0
2021-12-29 10:35:00,235.77,236.12,235.62,236.12,1240.0,235.77,236.12,235.62,236.12,1240.0
2021-12-29 10:40:00,236.19,236.38,235.99,236.21,2352.0,236.19,236.38,235.99,236.21,2352.0
2021-12-29 10:45:00,236.34,236.75,236.34,236.48,1597.0,236.34,236.75,236.34,236.48,1597.0
2021-12-29 10:50:00,236.4,236.52,236.3,236.34,2447.0,236.4,236.52,236.3,236.34,2447.0
2021-12-29 10:55:00,236.46,236.56,236.38,236.44,3103.0,236.46,236.56,236.38,236.44,3103.0
2021-12-29 11:00:00,236.51,236.6,236.4,236.41,2192.0,236.51,236.6,236.4,236.41,2192.0
2021-12-29 11:05:00,236.31,236.7,236.31,236.66,1600.0,236.31,236.7,236.31,236.66,1600.0
2021-12-29 11:10:00,236.65,236.72,236.5,236.5,900.0,236.65,236.72,236.5,236.5,900.0
2021-12-29 11:15:00,236.5,236.72,236.48,236.65,2123.0,236.5,236.72,236.48,236.65,2123.0
2021-12-29 11:20:00,236.65,236.65,236.3,236.33,1644.0,236.65,236.65,236.3,236.33,1644.0
2021-12-29 11:25:00,236.33,236.62,236.02,236.19,1500.0,236.33,236.62,236.02,236.19,1500.0
2021-12-29 11:30:00,236.23,236.23,236.06,236.18,2014.0,236.23,236.23,236.06,236.18,2014.0
2021-12-29 11:35:00,236.07,236.07,235.69,235.97,1650.0,236.07,236.07,235.69,235.97,1650.0
2021-12-29 11:40:00,235.94,235.94,235.84,235.93,1211.0,235.94,235.94,235.84,235.93,1211.0
2021-12-29 11:45:00,235.88,235.99,235.82,235.82,1475.0,235.88,235.99,235.82,235.82,1475.0
2021-12-29 11:50:00,235.96,236.05,235.79,235.91,2019.0,235.96,236.05,235.79,235.91,2019.0
2021-12-29 11:55:00,235.95,236.02,235.82,235.82,2034.0,235.95,236.02,235.82,235.82,2034.0
2021-12-29 12:00:00,235.81,235.81,235.68,235.78,801.0,235.81,235.81,235.68,235.78,801.0
2021-12-29 12:05:00,235.77,235.8,235.62,235.66,1519.0,235.77,235.8,235.62,235.66,1519.0
2021-12-29 12:10:00,235.61,235.81,235.51,235.71,2972.0,235.61,235.81,235.51,235.71,2972.0
2021-12-29 12:15:00,235.49,235.53,235.17,235.17,1723.0,235.49,235.53,235.17,235.17,1723.0
2021-12-29 12:20:00,235.25,235.26,235.14,235.16,1318.0,235.25,235.26,235.14,235.16,1318.0
2021-12-29 12:25:00,235.12,235.36,235.12,235.34,11126.0,235.12,235.36,235.12,235.34,11126.0
2021-12-29 12:30:00,235.32,235.42,235.23,235.25,6128.0,235.32,235.42,235.23,235.25,6128.0
2021-12-29 12:35:00,235.19,235.25,234.95,235.24,4634.0,235.19,235.25,234.95,235.24,4634.0
2021-12-29 12:40:00,235.16,235.16,235.0,235.01,704.0,235.16,235.16,235.0,235.01,704.0
2021-12-29 12:45:00,235.0,235.03,234.98,235.03,773.0,235.0,235.03,234.98,235.03,773.0
2021-12-29 12:50:00,235.03,235.17,234.9,235.13,2350.0,235.03,235.17,234.9,235.13,2350.0
2021-12-29 12:55:00,235.16,235.44,235.11,235.22,1931.0,235.16,235.44,235.11,235.22,1931.0
2021-12-29 13:00:00,235.58,235.75,235.5,235.58,3615.0,235.58,235.75,235.5,235.58,3615.0
2021-12-29 13:05:00,235.64,235.8,235.37,235.8,4513.0,235.64,235.8,235.37,235.8,4513.0
2021-12-29 13:10:00,235.7,235.95,235.66,235.81,2174.0,235.7,235.95,235.66,235.81,2174.0
2021-12-29 13:15:00,235.92,235.94,235.74,235.94,1125.0,235.92,235.94,235.74,235.94,1125.0
2021-12-29 13:20:00,235.93,236.39,235.86,236.23,2427.0,235.93,236.39,235.86,236.23,2427.0
2021-12-29 13:25:00,236.21,236.36,236.09,236.1,1903.0,236.21,236.36,236.09,236.1,1903.0
2021-12-29 13:30:00,236.17,236.23,236.09,236.09,1950.0,236.17,236.23,236.09,236.09,1950.0
2021-12-29 13:35:00,236.17,236.31,236.03,236.03,2426.0,236.17,236.31,236.03,236.03,2426.0
2021-12-29 13:40:00,236.1,236.19,236.04,236.04,400.0,236.1,236.19,236.04,236.04,400.0
2021-12-29 13:45:00,236.14,236.3,236.14,236.26,975.0,236.14,236.3,236.14,236.26,975.0
2021-12-29 13:50:00,236.3,236.52,236.3,236.42,3050.0,236.3,236.52,236.3,236.42,3050.0
2021-12-29 13:55:00,236.51,237.0,236.5,236.85,20685.0,236.51,237.0,236.5,236.85,20685.0
2021-12-29 14:00:00,236.87,238.9,236.85,238.9,93075.0,236.87,238.9,236.85,238.9,93075.0
2021-12-29 14:05:00,238.85,256.0,238.15,252.19,293576.0,238.85,256.0,238.15,252.19,293576.0
2021-12-29 14:10:00,251.9,261.36,244.65,259.01,529331.0,251.9,261.36,244.65,259.01,529331.0
2021-12-29 14:15:00,259.72,261.33,251.14,253.23,405272.0,259.72,261.33,251.14,253.23,405272.0
2021-12-29 14:20:00,253.23,259.93,252.83,258.24,295895.0,253.23,259.93,252.83,258.24,295895.0
2021-12-29 14:25:00,258.38,261.98,256.57,260.69,312321.0,258.38,261.98,256.57,260.69,312321.0
2021-12-29 14:30:00,260.52,265.54,260.51,262.35,341999.0,260.52,265.54,260.51,262.35,341999.0
2021-12-29 14:35:00,262.47,264.59,257.01,257.93,195508.0,262.47,264.59,257.01,257.93,195508.0
2021-12-29 14:40:00,257.89,260.4,256.73,257.56,131333.0,257.89,260.4,256.73,257.56,131333.0
2021-12-29 14:45:00,257.56,258.49,256.68,257.54,95164.0,257.56,258.49,256.68,257.54,95164.0
2021-12-29 14:50:00,257.75,262.0,257.49,258.61,138191.0,257.75,262.0,257.49,258.61,138191.0
2021-12-29 14:55:00,258.45,260.65,257.51,260.63,87517.0,258.45,260.65,257.51,260.63,87517.0
2021-12-29 15:00:00,260.5,260.99,259.08,260.78,122550.0,260.5,260.99,259.08,260.78,122550.0
2021-12-29 15:05:00,260.95,263.34,259.0,259.61,191439.0,260.95,263.34,259.0,259.61,191439.0
2021-12-29 15:10:00,259.6,260.0,255.78,257.91,150344.0,259.6,260.0,255.78,257.91,150344.0
2021-12-29 15:15:00,257.78,259.23,255.92,256.01,127641.0,257.78,259.23,255.92,256.01,127641.0
2021-12-29 15:20:00,256.1,257.48,255.11,257.31,98390.0,256.1,257.48,255.11,257.31,98390.0
2021-12-29 15:25:00,257.46,258.67,257.03,257.72,73191.0,257.46,258.67,257.03,257.72,73191.0
2021-12-29 15:30:00,257.72,260.15,257.14,260.0,101179.0,257.72,260.15,257.14,260.0,101179.0
2021-12-29 15:35:00,260.02,261.19,259.5,260.66,121755.0,260.02,261.19,259.5,260.66,121755.0
2021-12-29 15:40:00,260.58,260.99,258.88,259.9,89932.0,260.58,260.99,258.88,259.9,89932.0
2021-12-29 15:45:00,259.89,260.21,258.43,258.53,98083.0,259.89,260.21,258.43,258.53,98083.0
2021-12-29 15:50:00,258.5,258.92,257.59,258.65,126293.0,258.5,258.92,257.59,258.65,126293.0
2021-12-29 15:55:00,258.61,258.98,258.0,258.29,248734.0,258.61,258.98,258.0,258.29,248734.0
2021-12-30 09:30:00,245.19,247.0,242.4,244.23,197772.0,245.19,247.0,242.4,244.23,197772.0
2021-12-30 09:35:00,244.68,245.49,243.12,244.94,49395.0,244.68,245.49,243.12,244.94,49395.0
2021-12-30 09:40:00,244.8,245.97,241.41,242.28,97904.0,244.8,245.97,241.41,242.28,97904.0
2021-12-30 09:45:00,242.39,242.64,240.98,241.99,63392.0,242.39,242.64,240.98,241.99,63392.0
2021-12-30 09:50:00,241.98,242.33,240.9,241.22,40301.0,241.98,242.33,240.9,241.22,40301.0
2021-12-30 09:55:00,241.02,241.83,240.2,240.95,60555.0,241.02,241.83,240.2,240.95,60555.0
2021-12-30 10:00:00,240.97,242.21,240.8,241.59,49962.0,240.97,242.21,240.8,241.59,49962.0
2021-12-30 10:05:00,241.56,241.7,238.77,239.2,98064.0,241.56,241.7,238.77,239.2,98064.0
2021-12-30 10:10:00,239.05,239.88,237.5,237.95,98801.0,239.05,239.88,237.5,237.95,98801.0
2021-12-30 10:15:00,237.94,238.46,237.15,238.12,66807.0,237.94,238.46,237.15,238.12,66807.0
2021-12-30 10:20:00,238.12,238.79,237.75,238.62,51213.0,238.12,238.79,237.75,238.62,51213.0
2021-12-30 10:25:00,238.76,239.49,238.68,239.18,51979.0,238.76,239.49,238.68,239.18,51979.0
2021-12-30 10:30:00,239.22,240.11,238.92,239.32,39852.0,239.22,240.11,238.92,239.32,39852.0
2021-12-30 10:35:00,239.47,239.99,238.9,239.1,34375.0,239.47,239.99,238.9,239.1,34375.0
2021-12-30 10:40:00,239.15,240.37,239.0,240.0,28184.0,239.15,240.37,239.0,240.0,28184.0
2021-12-30 10:45:00,239.97,240.34,239.14,239.93,22134.0,239.97,240.34,239.14,239.93,22134.0
2021-12-30 10:50:00,239.99,240.35,239.61,240.11,20360.0,239.99,240.35,239.61,240.11,20360.0
2021-12-30 10:55:00,240.16,240.16,239.58,239.78,15548.0,240.16,240.16,239.58,239.78,15548.0
2021-12-30 11:00:00,239.71,240.0,239.12,240.0,23183.0,239.71,240.0,239.12,240.0,23183.0
2021-12-30 11:05:00,239.62,240.1,238.92,239.27,19247.0,239.62,240.1,238.92,239.27,19247.0
2021-12-30 11:10:00,239.14,239.78,238.95,239.01,27364.0,239.14,239.78,238.95,239.01,27364.0
2021-12-30 11:15:00,239.0,239.46,238.9,239.17,21237.0,239.0,239.46,238.9,239.17,21237.0
2021-12-30 11:20:00,239.11,239.34,238.93,239.09,25757.0,239.11,239.34,238.93,239.09,25757.0
2021-12-30 11:25:00,239.01,239.14,238.11,238.42,42804.0,239.01,239.14,238.11,238.42,42804.0
2021-12-30 11:30:00,238.5,238.66,238.23,238.4,14766.0,238.5,238.66,238.23,238.4,14766.0
2021-12-30 11:35:00,238.26,238.43,237.35,237.7,47175.0,238.26,238.43,237.35,237.7,47175.0
2021-12-30 11:40:00,237.93,237.93,237.33,237.59,19181.0,237.93,237.93,237.33,237.59,19181.0
2021-12-30 11:45:00,237.76,237.91,237.45,237.58,21910.0,237.76,237.91,237.45,237.58,21910.0
2021-12-30 11:50:00,237.62,237.8,237.32,237.55,17580.0,237.62,237.8,237.32,237.55,17580.0
2021-12-30 11:55:00,237.45,238.22,237.44,238.22,37415.0,237.45,238.22,237.44,238.22,37415.0
2021-12-30 12:00:00,238.27,238.28,237.3,237.44,31724.0,238.27,238.28,237.3,237.44,31724.0
2021-12-30 12:05:00,237.4,238.0,237.21,237.41,39060.0,237.4,238.0,237.21,237.41,39060.0
2021-12-30 12:10:00,237.32,237.57,237.08,237.18,25092.0,237.32,237.57,237.08,237.18,25092.0
2021-12-30 12:15:00,237.19,238.22,237.15,238.18,37175.0,237.19,238.22,237.15,238.18,37175.0
2021-12-30 12:20:00,238.24,238.32,237.44,237.89,19443.0,238.24,238.32,237.44,237.89,19443.0
2021-12-30 12:25:00,237.8,238.29,237.53,237.91,26749.0,237.8,238.29,237.53,237.91,26749.0
2021-12-30 12:30:00,237.93,238.02,237.5,237.97,14282.0,237.93,238.02,237.5,237.97,14282.0
2021-12-30 12:35:00,237.91,238.19,237.85,237.91,9726.0,237.91,238.19,237.85,237.91,9726.0
2021-12-30 12:40:00,237.94,237.95,237.56,237.62,12712.0,237.94,237.95,237.56,237.62,12712.0
2021-12-30 12:45:00,237.53,238.25,237.3,238.16,15375.0,237.53,238.25,237.3,238.16,15375.0
2021-12-30 12:50:00,238.09,238.21,237.85,238.13,15876.0,238.09,238.21,237.85,238.13,15876.0
2021-12-30 12:55:00,238.11,238.11,237.41,237.65,12556.0,238.11,238.11,237.41,237.65,12556.0
2021-12-30 13:00:00,237.65,238.0,237.35,237.89,17936.0,237.65,238.0,237.35,237.89,17936.0
2021-12-30 13:05:00,237.93,238.81,237.88,238.67,37543.0,237.93,238.81,237.88,238.67,37543.0
2021-12-30 13:10:00,238.58,239.15,238.54,238.73,21854.0,238.58,239.15,238.54,238.73,21854.0
2021-12-30 13:15:00,238.72,238.72,237.85,237.96,20471.0,238.72,238.72,237.85,237.96,20471.0
2021-12-30 13:20:00,238.02,238.15,237.38,237.75,19308.0,238.02,238.15,237.38,237.75,19308.0
2021-12-30 13:25:00,237.68,237.92,237.54,237.64,18620.0,237.68,237.92,237.54,237.64,18620.0
2021-12-30 13:30:00,237.61,238.19,237.58,238.19,21593.0,237.61,238.19,237.58,238.19,21593.0
2021-12-30 13:35:00,238.2,238.37,237.66,237.8,16875.0,238.2,238.37,237.66,237.8,16875.0
2021-12-30 13:40:00,237.83,238.02,237.65,237.81,9360.0,237.83,238.02,237.65,237.81,9360.0
2021-12-30 13:45:00,237.74,237.75,237.45,237.5,31264.0,237.74,237.75,237.45,237.5,31264.0
2021-12-30 13:50:00,237.58,237.93,237.46,237.75,24390.0,237.58,237.93,237.46,237.75,24390.0
2021-12-30 13:55:00,237.68,237.81,237.3,237.36,14920.0,237.68,237.81,237.3,237.36,14920.0
2021-12-30 14:00:00,237.54,237.8,237.16,237.74,34625.0,237.54,237.8,237.16,237.74,34625.0
2021-12-30 14:05:00,237.71,237.82,237.3,237.52,14737.0,237.71,237.82,237.3,237.52,14737.0
2021-12-30 14:10:00,237.4,237.44,237.05,237.09,14388.0,237.4,237.44,237.05,237.09,14388.0
2021-12-30 14:15:00,237.1,237.36,237.04,237.21,22834.0,237.1,237.36,237.04,237.21,22834.0
2021-12-30 14:20:00,237.19,237.53,237.1,237.5,14190.0,237.19,237.53,237.1,237.5,14190.0
2021-12-30 14:25:00,237.49,237.75,237.37,237.62,18032.0,237.49,237.75,237.37,237.62,18032.0
2021-12-30 14:30:00,237.52,237.79,237.33,237.67,13195.0,237.52,237.79,237.33,237.67,13195.0
2021-12-30 14:35:00,237.63,238.1,237.27,238.0,21923.0,237.63,238.1,237.27,238.0,21923.0
2021-12-30 14:40:00,237.97,238.31,237.78,238.0,24883.0,237.97,238.31,237.78,238.0,24883.0
2021-12-30 14:45:00,237.97,238.7,237.89,238.53,19017.0,237.97,238.7,237.89,238.53,19017.0
2021-12-30 14:50:00,238.53,238.88,238.37,238.8,22703.0,238.53,238.88,238.37,238.8,22703.0
2021-12-30 14:55:00,238.87,239.31,238.76,239.18,25911.0,238.87,239.31,238.76,239.18,25911.0
2021-12-30 15:00:00,239.28,239.89,239.19,239.66,49325.0,239.28,239.89,239.19,239.66,49325.0
2021-12-30 15:05:00,239.71,239.71,239.01,239.52,42304.0,239.71,239.71,239.01,239.52,42304.0
2021-12-30 15:10:00,239.52,240.14,239.47,239.61,38472.0,239.52,240.14,239.47,239.61,38472.0
2021-12-30 15:15:00,239.61,240.42,239.57,240.42,42545.0,239.61,240.42,239.57,240.42,42545.0
2021-12-30 15:20:00,240.24,240.32,239.59,240.0,19338.0,240.24,240.32,239.59,240.0,19338.0
2021-12-30 15:25:00,239.97,240.32,239.75,240.0,28999.0,239.97,240.32,239.75,240.0,28999.0
2021-12-30 15:30:00,240.0,240.22,239.72,239.73,27310.0,240.0,240.22,239.72,239.73,27310.0
2021-12-30 15:35:00,239.69,239.75,238.77,238.9,35105.0,239.69,239.75,238.77,238.9,35105.0
2021-12-30 15:40:00,238.87,239.28,238.67,239.23,35299.0,238.87,239.28,238.67,239.23,35299.0
2021-12-30 15:45:00,239.18,240.17,239.12,240.07,50245.0,239.18,240.17,239.12,240.07,50245.0
2021-12-30 15:50:00,240.03,240.28,239.67,239.91,79827.0,240.03,240.28,239.67,239.91,79827.0
2021-12-30 15:55:00,239.78,240.27,239.74,240.04,161967.0,239.78,240.27,239.74,240.04,161967.0
2021-12-31 09:30:00,240.12,242.07,239.76,241.7,26770.0,240.12,242.07,239.76,241.7,26770.0
2021-12-31 09:35:00,241.7,242.79,241.45,242.27,23414.0,241.7,242.79,241.45,242.27,23414.0
2021-12-31 09:40:00,242.0,242.22,241.52,241.74,12844.0,242.0,242.22,241.52,241.74,12844.0
2021-12-31 09:45:00,241.62,242.39,240.9,241.86,17926.0,241.62,242.39,240.9,241.86,17926.0
2021-12-31 09:50:00,241.63,242.2,241.44,241.86,17463.0,241.63,242.2,241.44,241.86,17463.0
2021-12-31 09:55:00,241.95,242.34,241.62,242.18,25071.0,241.95,242.34,241.62,242.18,25071.0
2021-12-31 10:00:00,242.18,243.2,242.18,243.2,19818.0,242.18,243.2,242.18,243.2,19818.0
2021-12-31 10:05:00,243.06,243.49,242.41,243.05,17532.0,243.06,243.49,242.41,243.05,17532.0
2021-12-31 10:10:00,243.09,243.44,242.65,242.74,11916.0,243.09,243.44,242.65,242.74,11916.0
2021-12-31 10:15:00,242.65,243.17,241.85,242.03,15763.0,242.65,243.17,241.85,242.03,15763.0
2021-12-31 10:20:00,242.0,242.27,241.78,241.78,15785.0,242.0,242.27,241.78,241.78,15785.0
2021-12-31 10:25:00,242.05,242.31,241.91,241.99,5350.0,242.05,242.31,241.91,241.99,5350.0
2021-12-31 10:30:00,241.99,242.3,241.88,242.13,8219.0,241.99,242.3,241.88,242.13,8219.0
2021-12-31 10:35:00,242.14,242.35,241.52,241.52,11116.0,242.14,242.35,241.52,241.52,11116.0
2021-12-31 10:40:00,241.71,241.96,241.45,241.86,13224.0,241.71,241.96,241.45,241.86,13224.0
2021-12-31 10:45:00,241.83,241.84,241.45,241.66,5927.0,241.83,241.84,241.45,241.66,5927.0
2021-12-31 10:50:00,241.5,241.74,241.34,241.5,8611.0,241.5,241.74,241.34,241.5,8611.0
2021-12-31 10:55:00,241.5,241.86,241.46,241.53,5328.0,241.5,241.86,241.46,241.53,5328.0
2021-12-31 11:00:00,241.62,241.89,241.3,241.4,9847.0,241.62,241.89,241.3,241.4,9847.0
2021-12-31 11:05:00,241.4,241.67,241.17,241.67,7753.0,241.4,241.67,241.17,241.67,7753.0
2021-12-31 11:10:00,241.77,242.0,241.64,241.99,3813.0,241.77,242.0,241.64,241.99,3813.0
2021-12-31 11:15:00,241.75,242.14,241.75,242.0,5416.0,241.75,242.14,241.75,242.0,5416.0
2021-12-31 11:20:00,241.95,242.48,241.82,242.18,5817.0,241.95,242.48,241.82,242.18,5817.0
2021-12-31 11:25:00,242.21,242.24,241.7,241.73,7059.0,242.21,242.24,241.7,241.73,7059.0
2021-12-31 11:30:00,241.7,241.81,241.38,241.45,4978.0,241.7,241.81,241.38,241.45,4978.0
2021-12-31 11:35:00,241.35,241.51,241.12,241.12,6789.0,241.35,241.51,241.12,241.12,6789.0
2021-12-31 11:40:00,241.13,241.24,240.72,241.08,11816.0,241.13,241.24,240.72,241.08,11816.0
2021-12-31 11:45:00,241.09,241.16,240.74,241.1,9778.0,241.09,241.16,240.74,241.1,9778.0
2021-12-31 11:50:00,241.17,241.58,240.64,240.89,8546.0,241.17,241.58,240.64,240.89,8546.0
2021-12-31 11:55:00,241.0,241.58,240.99,241.58,9558.0,241.0,241.58,240.99,241.58,9558.0
2021-12-31 12:00:00,241.54,242.13,241.54,241.79,13824.0,241.54,242.13,241.54,241.79,13824.0
2021-12-31 12:05:00,241.73,241.74,241.43,241.5,9179.0,241.73,241.74,241.43,241.5,9179.0
2021-12-31 12:10:00,241.48,241.5,241.29,241.42,4325.0,241.48,241.5,241.29,241.42,4325.0
2021-12-31 12:15:00,241.49,241.66,241.37,241.63,5131.0,241.49,241.66,241.37,241.63,5131.0
2021-12-31 12:20:00,241.75,241.91,241.52,241.78,4112.0,241.75,241.91,241.52,241.78,4112.0
2021-12-31 12:25:00,241.74,241.9,241.53,241.84,1900.0,241.74,241.9,241.53,241.84,1900.0
2021-12-31 12:30:00,241.91,242.21,241.87,242.1,4834.0,241.91,242.21,241.87,242.1,4834.0
2021-12-31 12:35:00,242.04,242.79,241.97,242.68,12125.0,242.04,242.79,241.97,242.68,12125.0
2021-12-31 12:40:00,242.64,243.2,242.63,243.19,7931.0,242.64,243.2,242.63,243.19,7931.0
2021-12-31 12:45:00,243.29,243.64,243.14,243.52,17333.0,243.29,243.64,243.14,243.52,17333.0
2021-12-31 12:50:00,243.53,243.64,243.17,243.27,4839.0,243.53,243.64,243.17,243.27,4839.0
2021-12-31 12:55:00,243.28,243.71,243.15,243.68,10429.0,243.28,243.71,243.15,243.68,10429.0
2021-12-31 13:00:00,243.61,243.61,242.36,242.68,16777.0,243.61,243.61,242.36,242.68,16777.0
2021-12-31 13:05:00,242.62,242.62,241.84,241.84,4512.0,242.62,242.62,241.84,241.84,4512.0
2021-12-31 13:10:00,241.87,242.0,241.68,241.72,6694.0,241.87,242.0,241.68,241.72,6694.0
2021-12-31 13:15:00,241.64,241.89,241.41,241.82,6608.0,241.64,241.89,241.41,241.82,6608.0
2021-12-31 13:20:00,241.91,242.14,241.21,241.21,12302.0,241.91,242.14,241.21,241.21,12302.0
2021-12-31 13:25:00,241.31,241.93,241.31,241.91,8522.0,241.31,241.93,241.31,241.91,8522.0
2021-12-31 13:30:00,241.9,242.08,241.8,242.06,5418.0,241.9,242.08,241.8,242.06,5418.0
2021-12-31 13:35:00,242.0,242.17,241.89,242.07,4523.0,242.0,242.17,241.89,242.07,4523.0
2021-12-31 13:40:00,242.03,242.17,241.83,242.08,8118.0,242.03,242.17,241.83,242.08,8118.0
2021-12-31 13:45:00,242.15,242.2,241.98,242.0,6599.0,242.15,242.2,241.98,242.0,6599.0
2021-12-31 13:50:00,241.92,242.09,241.91,242.0,3251.0,241.92,242.09,241.91,242.0,3251.0
2021-12-31 13:55:00,241.95,241.95,241.33,241.58,6167.0,241.95,241.95,241.33,241.58,6167.0
2021-12-31 14:00:00,241.63,241.63,240.93,241.27,6567.0,241.63,241.63,240.93,241.27,6567.0
2021-12-31 14:05:00,241.21,242.17,241.04,241.17,19869.0,241.21,242.17,241.04,241.17,19869.0
2021-12-31 14:10:00,241.26,242.02,241.0,241.0,11696.0,241.26,242.02,241.0,241.0,11696.0
2021-12-31 14:15:00,240.94,241.18,240.94,241.15,1585.0,240.94,241.18,240.94,241.15,1585.0
2021-12-31 14:20:00,240.93,242.16,240.93,241.79,47185.0,240.93,242.16,240.93,241.79,47185.0
2021-12-31 14:25:00,241.78,241.83,241.1,241.62,6817.0,241.78,241.83,241.1,241.62,6817.0
2021-12-31 14:30:00,241.46,241.57,241.33,241.46,2272.0,241.46,241.57,241.33,241.46,2272.0
2021-12-31 14:35:00,241.51,241.52,241.0,241.0,3129.0,241.51,241.52,241.0,241.0,3129.0
2021-12-31 14:40:00,241.09,241.2,240.91,241.07,3616.0,241.09,241.2,240.91,241.07,3616.0
2021-12-31 14:45:00,240.88,241.22,240.83,241.18,7342.0,240.88,241.22,240.83,241.18,7342.0
2021-12-31 14:50:00,241.02,241.26,241.0,241.26,2526.0,241.02,241.26,241.0,241.26,2526.0
2021-12-31 14:55:00,241.24,241.32,241.09,241.12,3761.0,241.24,241.32,241.09,241.12,3761.0
2021-12-31 15:00:00,241.26,241.5,241.21,241.25,2205.0,241.26,241.5,241.21,241.25,2205.0
2021-12-31 15:05:00,241.25,241.35,241.21,241.22,839.0,241.25,241.35,241.21,241.22,839.0
2021-12-31 15:10:00,241.17,241.18,240.78,240.9,2801.0,241.17,241.18,240.78,240.9,2801.0
2021-12-31 15:15:00,240.76,241.27,240.52,240.58,7569.0,240.76,241.27,240.52,240.58,7569.0
2021-12-31 15:20:00,240.55,240.55,240.13,240.31,8568.0,240.55,240.55,240.13,240.31,8568.0
2021-12-31 15:25:00,240.37,240.91,240.32,240.86,16843.0,240.37,240.91,240.32,240.86,16843.0
2021-12-31 15:30:00,240.88,240.98,240.23,240.26,17936.0,240.88,240.98,240.23,240.26,17936.0
2021-12-31 15:35:00,240.27,240.3,239.87,240.13,20564.0,240.27,240.3,239.87,240.13,20564.0
2021-12-31 15:40:00,240.08,240.31,239.92,240.2,15737.0,240.08,240.31,239.92,240.2,15737.0
2021-12-31 15:45:00,240.08,240.28,239.78,239.82,10276.0,240.08,240.28,239.78,239.82,10276.0
2021-12-31 15:50:00,239.75,239.93,239.5,239.55,25657.0,239.75,239.93,239.5,239.55,25657.0
2021-12-31 15:55:00,239.62,240.31,239.62,240.02,80150.0,239.62,240.31,239.62,240.02,80150.0
2022-01-03 09:30:00,239.95,240.5,238.07,239.44,23172.0,239.95,240.5,238.07,239.44,23172.0
2022-01-03 09:35:00,239.32,239.89,238.22,239.5,14140.0,239.32,239.89,238.22,239.5,14140.0
2022-01-03 09:40:00,239.45,239.73,238.83,239.63,2330.0,239.45,239.73,238.83,239.63,2330.0
2022-01-03 09:45:00,239.75,239.83,239.13,239.78,9519.0,239.75,239.83,239.13,239.78,9519.0
2022-01-03 09:50:00,239.9,242.0,239.9,241.72,12615.0,239.9,242.0,239.9,241.72,12615.0
2022-01-03 09:55:00,241.53,241.57,240.65,240.81,8063.0,241.53,241.57,240.65,240.81,8063.0
2022-01-03 10:00:00,240.68,242.88,240.67,242.88,23614.0,240.68,242.88,240.67,242.88,23614.0
2022-01-03 10:05:00,242.75,243.43,242.41,243.32,21107.0,242.75,243.43,242.41,243.32,21107.0
2022-01-03 10:10:00,243.7,244.53,243.35,243.45,20211.0,243.7,244.53,243.35,243.45,20211.0
2022-01-03 10:15:00,243.61,244.25,243.61,244.12,11833.0,243.61,244.25,243.61,244.12,11833.0
2022-01-03 10:20:00,244.1,246.01,243.82,245.46,18744.0,244.1,246.01,243.82,245.46,18744.0
2022-01-03 10:25:00,245.68,246.83,245.66,246.19,27842.0,245.68,246.83,245.66,246.19,27842.0
2022-01-03 10:30:00,246.45,247.0,245.38,245.39,24336.0,246.45,247.0,245.38,245.39,24336.0
2022-01-03 10:35:00,245.3,246.24,244.96,245.18,10693.0,245.3,246.24,244.96,245.18,10693.0
2022-01-03 10:40:00,245.03,246.15,245.03,246.14,7104.0,245.03,246.15,245.03,246.14,7104.0
2022-01-03 10:45:00,246.01,246.39,245.53,246.13,9129.0,246.01,246.39,245.53,246.13,9129.0
2022-01-03 10:50:00,246.19,246.68,246.04,246.5,14544.0,246.19,246.68,246.04,246.5,14544.0
2022-01-03 10:55:00,246.49,246.81,245.51,246.47,10953.0,246.49,246.81,245.51,246.47,10953.0
2022-01-03 11:00:00,245.91,245.91,244.7,245.47,7896.0,245.91,245.91,244.7,245.47,7896.0
2022-01-03 11:05:00,245.25,245.59,244.81,244.81,6794.0,245.25,245.59,244.81,244.81,6794.0
2022-01-03 11:10:00,244.8,245.06,243.8,244.17,9348.0,244.8,245.06,243.8,244.17,9348.0
2022-01-03 11:15:00,244.17,244.7,244.15,244.16,7192.0,244.17,244.7,244.15,244.16,7192.0
2022-01-03 11:20:00,244.31,244.95,244.07,244.39,10866.0,244.31,244.95,244.07,244.39,10866.0
2022-01-03 11:25:00,244.61,244.61,243.91,243.96,6797.0,244.61,244.61,243.91,243.96,6797.0
2022-01-03 11:30:00,244.0,244.08,243.42,243.53,4502.0,244.0,244.08,243.42,243.53,4502.0
2022-01-03 11:35:00,243.63,243.97,243.49,243.79,12106.0,243.63,243.97,243.49,243.79,12106.0
2022-01-03 11:40:00,243.69,243.96,243.69,243.9,6000.0,243.69,243.96,243.69,243.9,6000.0
2022-01-03 11:45:00,243.99,244.53,243.86,244.53,5895.0,243.99,244.53,243.86,244.53,5895.0
2022-01-03 11:50:00,244.42,244.67,244.14,244.14,7690.0,244.42,244.67,244.14,244.14,7690.0
2022-01-03 11:55:00,244.27,244.89,244.2,244.77,8986.0,244.27,244.89,244.2,244.77,8986.0
2022-01-03 12:00:00,244.88,245.98,244.88,245.82,8240.0,244.88,245.98,244.88,245.82,8240.0
2022-01-03 12:05:00,245.81,245.99,245.81,245.85,1590.0,245.81,245.99,245.81,245.85,1590.0
2022-01-03 12:10:00,245.85,246.08,245.77,246.08,3652.0,245.85,246.08,245.77,246.08,3652.0
2022-01-03 12:15:00,246.03,246.03,245.32,245.32,16766.0,246.03,246.03,245.32,245.32,16766.0
2022-01-03 12:20:00,245.2,245.61,244.94,245.48,6349.0,245.2,245.61,244.94,245.48,6349.0
2022-01-03 12:25:00,245.51,245.53,245.2,245.22,6508.0,245.51,245.53,245.2,245.22,6508.0
2022-01-03 12:30:00,245.2,245.37,245.09,245.27,2994.0,245.2,245.37,245.09,245.27,2994.0
2022-01-03 12:35:00,245.27,245.71,245.19,245.71,4778.0,245.27,245.71,245.19,245.71,4778.0
2022-01-03 12:40:00,245.71,246.54,245.7,246.54,4106.0,245.71,246.54,245.7,246.54,4106.0
2022-01-03 12:45:00,246.55,246.62,246.14,246.35,11145.0,246.55,246.62,246.14,246.35,11145.0
2022-01-03 12:50:00,246.35,246.49,245.92,246.22,4312.0,246.35,246.49,245.92,246.22,4312.0
2022-01-03 12:55:00,246.31,246.71,246.3,246.65,6412.0,246.31,246.71,246.3,246.65,6412.0
2022-01-03 13:00:00,246.75,247.18,246.7,247.18,6045.0,246.75,247.18,246.7,247.18,6045.0
2022-01-03 13:05:00,247.05,247.13,246.75,246.84,8276.0,247.05,247.13,246.75,246.84,8276.0
2022-01-03 13:10:00,246.84,246.85,246.59,246.67,6854.0,246.84,246.85,246.59,246.67,6854.0
2022-01-03 13:15:00,246.63,246.83,246.38,246.75,4512.0,246.63,246.83,246.38,246.75,4512.0
2022-01-03 13:20:00,246.66,247.11,246.65,246.9,3804.0,246.66,247.11,246.65,246.9,3804.0
2022-01-03 13:25:00,247.02,247.12,246.9,247.04,5406.0,247.02,247.12,246.9,247.04,5406.0
2022-01-03 13:30:00,247.13,247.29,246.68,246.69,9903.0,247.13,247.29,246.68,246.69,9903.0
2022-01-03 13:35:00,246.71,246.71,246.3,246.41,7000.0,246.71,246.71,246.3,246.41,7000.0
2022-01-03 13:40:00,246.33,246.85,246.22,246.57,6308.0,246.33,246.85,246.22,246.57,6308.0
2022-01-03 13:45:00,246.57,246.76,246.41,246.42,7600.0,246.57,246.76,246.41,246.42,7600.0
2022-01-03 13:50:00,246.4,246.5,246.23,246.49,3670.0,246.4,246.5,246.23,246.49,3670.0
2022-01-03 13:55:00,246.62,246.72,246.43,246.64,4671.0,246.62,246.72,246.43,246.64,4671.0
2022-01-03 14:00:00,246.56,247.02,246.56,246.98,7732.0,246.56,247.02,246.56,246.98,7732.0
2022-01-03 14:05:00,246.98,247.17,246.73,246.77,5664.0,246.98,247.17,246.73,246.77,5664.0
2022-01-03 14:10:00,246.74,246.9,246.61,246.74,4368.0,246.74,246.9,246.61,246.74,4368.0
2022-01-03 14:15:00,246.63,246.63,246.13,246.2,5580.0,246.63,246.63,246.13,246.2,5580.0
2022-01-03 14:20:00,246.24,246.43,246.08,246.36,4779.0,246.24,246.43,246.08,246.36,4779.0
2022-01-03 14:25:00,246.34,246.51,246.28,246.51,5306.0,246.34,246.51,246.28,246.51,5306.0
2022-01-03 14:30:00,246.53,246.53,245.71,245.72,9297.0,246.53,246.53,245.71,245.72,9297.0
2022-01-03 14:35:00,245.74,245.79,245.48,245.72,5366.0,245.74,245.79,245.48,245.72,5366.0
2022-01-03 14:40:00,245.8,246.17,245.8,245.81,8694.0,245.8,246.17,245.8,245.81,8694.0
2022-01-03 14:45:00,246.15,246.68,246.15,246.44,6644.0,246.15,246.68,246.15,246.44,6644.0
2022-01-03 14:50:00,246.44,246.44,246.2,246.31,4107.0,246.44,246.44,246.2,246.31,4107.0
2022-01-03 14:55:00,246.25,246.69,246.25,246.59,7055.0,246.25,246.69,246.25,246.59,7055.0
2022-01-03 15:00:00,246.5,246.64,246.32,246.43,6435.0,246.5,246.64,246.32,246.43,6435.0
2022-01-03 15:05:00,246.53,246.55,246.17,246.28,12943.0,246.53,246.55,246.17,246.28,12943.0
2022-01-03 15:10:00,246.25,247.2,246.16,247.2,7985.0,246.25,247.2,246.16,247.2,7985.0
2022-01-03 15:15:00,247.18,247.35,246.95,247.17,11325.0,247.18,247.35,246.95,247.17,11325.0
2022-01-03 15:20:00,247.2,247.49,247.2,247.38,6523.0,247.2,247.49,247.2,247.38,6523.0
2022-01-03 15:25:00,247.51,247.51,246.41,246.41,9791.0,247.51,247.51,246.41,246.41,9791.0
2022-01-03 15:30:00,246.74,246.78,245.71,245.97,9514.0,246.74,246.78,245.71,245.97,9514.0
2022-01-03 15:35:00,245.97,246.08,245.39,245.52,14455.0,245.97,246.08,245.39,245.52,14455.0
2022-01-03 15:40:00,245.48,245.51,244.63,245.37,13750.0,245.48,245.51,244.63,245.37,13750.0
2022-01-03 15:45:00,245.38,245.59,244.45,244.45,19651.0,245.38,245.59,244.45,244.45,19651.0
2022-01-03 15:50:00,244.46,244.97,244.11,244.66,47985.0,244.46,244.97,244.11,244.66,47985.0
2022-01-03 15:55:00,244.61,244.61,243.85,244.12,73507.0,244.61,244.61,243.85,244.12,73507.0
2022-01-04 09:30:00,245.13,245.45,243.71,243.71,17487.0,245.13,245.45,243.71,243.71,17487.0
2022-01-04 09:35:00,243.5,244.0,242.59,243.11,7052.0,243.5,244.0,242.59,243.11,7052.0
2022-01-04 09:40:00,243.03,243.9,242.99,243.31,4430.0,243.03,243.9,242.99,243.31,4430.0
2022-01-04 09:45:00,242.99,243.34,242.4,243.04,6289.0,242.99,243.34,242.4,243.04,6289.0
2022-01-04 09:50:00,243.33,244.36,243.12,244.13,9156.0,243.33,244.36,243.12,244.13,9156.0
2022-01-04 09:55:00,244.13,245.26,243.94,245.11,5049.0,244.13,245.26,243.94,245.11,5049.0
2022-01-04 10:00:00,244.75,245.08,243.14,243.19,3301.0,244.75,245.08,243.14,243.19,3301.0
2022-01-04 10:05:00,243.15,243.62,242.83,243.57,2886.0,243.15,243.62,242.83,243.57,2886.0
2022-01-04 10:10:00,243.31,243.57,242.68,243.16,3735.0,243.31,243.57,242.68,243.16,3735.0
2022-01-04 10:15:00,243.31,243.53,242.84,243.1,11266.0,243.31,243.53,242.84,243.1,11266.0
2022-01-04 10:20:00,243.1,243.72,243.01,243.4,6863.0,243.1,243.72,243.01,243.4,6863.0
2022-01-04 10:25:00,243.41,243.53,242.33,242.72,5389.0,243.41,243.53,242.33,242.72,5389.0
2022-01-04 10:30:00,242.72,242.72,241.02,241.61,20711.0,242.72,242.72,241.02,241.61,20711.0
2022-01-04 10:35:00,241.47,241.99,241.46,241.83,5413.0,241.47,241.99,241.46,241.83,5413.0
2022-01-04 10:40:00,241.67,242.47,241.63,242.47,20713.0,241.67,242.47,241.63,242.47,20713.0
2022-01-04 10:45:00,242.47,243.2,242.1,242.45,18802.0,242.47,243.2,242.1,242.45,18802.0
2022-01-04 10:50:00,242.45,242.86,242.44,242.84,5666.0,242.45,242.86,242.44,242.84,5666.0
2022-01-04 10:55:00,242.83,243.15,242.54,243.12,3935.0,242.83,243.15,242.54,243.12,3935.0
2022-01-04 11:00:00,243.15,243.75,242.79,243.59,9494.0,243.15,243.75,242.79,243.59,9494.0
2022-01-04 11:05:00,243.63,244.17,243.28,244.04,8352.0,243.63,244.17,243.28,244.04,8352.0
2022-01-04 11:10:00,244.09,244.19,243.57,243.88,2437.0,244.09,244.19,243.57,243.88,2437.0
2022-01-04 11:15:00,243.82,244.42,243.45,243.5,7772.0,243.82,244.42,243.45,243.5,7772.0
2022-01-04 11:20:00,243.51,243.82,243.18,243.76,4349.0,243.51,243.82,243.18,243.76,4349.0
2022-01-04 11:25:00,243.75,243.75,243.11,243.41,4279.0,243.75,243.75,243.11,243.41,4279.0
2022-01-04 11:30:00,243.28,243.59,242.85,243.58,7134.0,243.28,243.59,242.85,243.58,7134.0
2022-01-04 11:35:00,243.59,244.18,243.5,243.65,13695.0,243.59,244.18,243.5,243.65,13695.0
2022-01-04 11:40:00,243.55,243.55,243.11,243.35,3525.0,243.55,243.55,243.11,243.35,3525.0
2022-01-04 11:45:00,243.56,243.61,243.15,243.29,2810.0,243.56,243.61,243.15,243.29,2810.0
2022-01-04 11:50:00,243.31,243.45,242.82,243.11,7104.0,243.31,243.45,242.82,243.11,7104.0
2022-01-04 11:55:00,243.28,243.33,243.05,243.13,2203.0,243.28,243.33,243.05,243.13,2203.0
2022-01-04 12:00:00,243.32,243.32,242.55,243.01,4883.0,243.32,243.32,242.55,243.01,4883.0
2022-01-04 12:05:00,243.17,243.37,243.0,243.0,3780.0,243.17,243.37,243.0,243.0,3780.0
2022-01-04 12:10:00,243.01,243.41,242.67,243.17,2007.0,243.01,243.41,242.67,243.17,2007.0
2022-01-04 12:15:00,243.28,243.35,242.75,242.75,4202.0,243.28,243.35,242.75,242.75,4202.0
2022-01-04 12:20:00,242.83,242.83,241.79,241.93,4180.0,242.83,242.83,241.79,241.93,4180.0
2022-01-04 12:25:00,241.81,242.18,241.53,241.84,4513.0,241.81,242.18,241.53,241.84,4513.0
2022-01-04 12:30:00,242.03,242.21,241.52,241.65,2800.0,242.03,242.21,241.52,241.65,2800.0
2022-01-04 12:35:00,241.65,241.84,241.4,241.84,4507.0,241.65,241.84,241.4,241.84,4507.0
2022-01-04 12:40:00,241.65,241.79,241.43,241.65,4000.0,241.65,241.79,241.43,241.65,4000.0
2022-01-04 12:45:00,241.65,241.92,241.53,241.66,6628.0,241.65,241.92,241.53,241.66,6628.0
2022-01-04 12:50:00,241.65,242.07,241.54,241.65,7329.0,241.65,242.07,241.54,241.65,7329.0
2022-01-04 12:55:00,241.67,241.99,241.33,241.6,3828.0,241.67,241.99,241.33,241.6,3828.0
2022-01-04 13:00:00,241.51,242.02,241.49,241.71,2426.0,241.51,242.02,241.49,241.71,2426.0
2022-01-04 13:05:00,241.67,241.72,240.69,240.74,7563.0,241.67,241.72,240.69,240.74,7563.0
2022-01-04 13:10:00,240.68,241.19,239.66,239.97,25203.0,240.68,241.19,239.66,239.97,25203.0
2022-01-04 13:15:00,240.13,240.24,239.24,239.24,5969.0,240.13,240.24,239.24,239.24,5969.0
2022-01-04 13:20:00,239.25,240.12,239.02,239.38,13486.0,239.25,240.12,239.02,239.38,13486.0
2022-01-04 13:25:00,239.25,239.59,239.2,239.34,6471.0,239.25,239.59,239.2,239.34,6471.0
2022-01-04 13:30:00,239.38,239.53,239.0,239.53,8676.0,239.38,239.53,239.0,239.53,8676.0
2022-01-04 13:35:00,239.64,240.71,239.52,240.71,9510.0,239.64,240.71,239.52,240.71,9510.0
2022-01-04 13:40:00,240.76,241.37,240.76,241.37,2494.0,240.76,241.37,240.76,241.37,2494.0
2022-01-04 13:45:00,241.25,241.25,240.7,240.8,6195.0,241.25,241.25,240.7,240.8,6195.0
2022-01-04 13:50:00,240.73,240.73,240.17,240.26,1791.0,240.73,240.73,240.17,240.26,1791.0
2022-01-04 13:55:00,240.18,240.18,239.73,240.15,9125.0,240.18,240.18,239.73,240.15,9125.0
2022-01-04 14:00:00,240.11,240.16,239.65,239.65,2206.0,240.11,240.16,239.65,239.65,2206.0
2022-01-04 14:05:00,239.42,239.57,239.21,239.38,4700.0,239.42,239.57,239.21,239.38,4700.0
2022-01-04 14:10:00,239.45,239.54,239.14,239.51,4068.0,239.45,239.54,239.14,239.51,4068.0
2022-01-04 14:15:00,239.41,239.56,239.18,239.18,3822.0,239.41,239.56,239.18,239.18,3822.0
2022-01-04 14:20:00,239.3,239.75,239.25,239.6,5360.0,239.3,239.75,239.25,239.6,5360.0
2022-01-04 14:25:00,239.55,239.77,239.47,239.69,3918.0,239.55,239.77,239.47,239.69,3918.0
2022-01-04 14:30:00,239.58,239.8,239.38,239.59,2536.0,239.58,239.8,239.38,239.59,2536.0
2022-01-04 14:35:00,239.71,240.1,239.59,239.65,6062.0,239.71,240.1,239.59,239.65,6062.0
2022-01-04 14:40:00,239.51,240.21,239.51,239.93,3655.0,239.51,240.21,239.51,239.93,3655.0
2022-01-04 14:45:00,239.84,239.98,239.77,239.86,3514.0,239.84,239.98,239.77,239.86,3514.0
2022-01-04 14:50:00,239.73,240.01,239.28,239.38,3141.0,239.73,240.01,239.28,239.38,3141.0
2022-01-04 14:55:00,239.4,239.61,239.2,239.59,4279.0,239.4,239.61,239.2,239.59,4279.0
2022-01-04 15:00:00,239.48,239.71,239.28,239.51,4563.0,239.48,239.71,239.28,239.51,4563.0
2022-01-04 15:05:00,239.54,240.02,239.31,240.02,5790.0,239.54,240.02,239.31,240.02,5790.0
2022-01-04 15:10:00,240.19,240.74,240.07,240.54,8810.0,240.19,240.74,240.07,240.54,8810.0
2022-01-04 15:15:00,240.54,241.53,240.33,241.39,9150.0,240.54,241.53,240.33,241.39,9150.0
2022-01-04 15:20:00,241.39,241.39,240.91,241.18,6547.0,241.39,241.39,240.91,241.18,6547.0
2022-01-04 15:25:00,241.2,241.34,240.99,241.26,6456.0,241.2,241.34,240.99,241.26,6456.0
2022-01-04 15:30:00,241.27,241.4,241.08,241.36,10618.0,241.27,241.4,241.08,241.36,10618.0
2022-01-04 15:35:00,241.21,241.38,241.09,241.26,8522.0,241.21,241.38,241.09,241.26,8522.0
2022-01-04 15:40:00,241.17,241.29,240.69,241.0,14152.0,241.17,241.29,240.69,241.0,14152.0
2022-01-04 15:45:00,241.09,241.85,241.02,241.81,11914.0,241.09,241.85,241.02,241.81,11914.0
2022-01-04 15:50:00,241.73,242.48,241.65,241.91,46411.0,241.73,242.48,241.65,241.91,46411.0
2022-01-04 15:55:00,241.73,242.27,241.56,241.56,55204.0,241.73,242.27,241.56,241.56,55204.0
2022-01-05 09:30:00,241.7,246.45,241.7,244.65,25785.0,241.7,246.45,241.7,244.65,25785.0
2022-01-05 09:35:00,245.09,249.0,245.09,246.76,28662.0,245.09,249.0,245.09,246.76,28662.0
2022-01-05 09:40:00,246.72,247.15,245.01,245.04,5418.0,246.72,247.15,245.01,245.04,5418.0
2022-01-05 09:45:00,245.47,246.93,244.51,244.73,7053.0,245.47,246.93,244.51,244.73,7053.0
2022-01-05 09:50:00,244.96,246.08,243.27,246.08,11872.0,244.96,246.08,243.27,246.08,11872.0
2022-01-05 09:55:00,246.31,246.31,244.17,244.92,10243.0,246.31,246.31,244.17,244.92,10243.0
2022-01-05 10:00:00,244.9,245.05,243.36,243.46,7688.0,244.9,245.05,243.36,243.46,7688.0
2022-01-05 10:05:00,243.4,243.9,242.84,243.68,6100.0,243.4,243.9,242.84,243.68,6100.0
2022-01-05 10:10:00,243.68,243.69,242.0,242.82,8698.0,243.68,243.69,242.0,242.82,8698.0
2022-01-05 10:15:00,242.91,242.91,242.28,242.37,3300.0,242.91,242.91,242.28,242.37,3300.0
2022-01-05 10:20:00,242.56,243.16,242.39,242.79,6536.0,242.56,243.16,242.39,242.79,6536.0
2022-01-05 10:25:00,242.8,243.39,242.03,242.86,10166.0,242.8,243.39,242.03,242.86,10166.0
2022-01-05 10:30:00,242.76,243.68,242.75,243.19,4800.0,242.76,243.68,242.75,243.19,4800.0
2022-01-05 10:35:00,243.2,244.55,243.19,244.29,3400.0,243.2,244.55,243.19,244.29,3400.0
2022-01-05 10:40:00,244.16,244.43,243.72,243.96,1800.0,244.16,244.43,243.72,243.96,1800.0
2022-01-05 10:45:00,243.95,244.33,243.53,243.56,3237.0,243.95,244.33,243.53,243.56,3237.0
2022-01-05 10:50:00,243.47,243.65,242.63,242.86,4003.0,243.47,243.65,242.63,242.86,4003.0
2022-01-05 10:55:00,242.89,243.65,242.89,243.35,2600.0,242.89,243.65,242.89,243.35,2600.0
2022-01-05 11:00:00,243.36,243.81,243.36,243.78,985.0,243.36,243.81,243.36,243.78,985.0
2022-01-05 11:05:00,243.86,244.49,243.86,244.27,5127.0,243.86,244.49,243.86,244.27,5127.0
2022-01-05 11:10:00,244.27,244.3,243.84,243.87,4405.0,244.27,244.3,243.84,243.87,4405.0
2022-01-05 11:15:00,243.71,244.05,243.5,243.82,2009.0,243.71,244.05,243.5,243.82,2009.0
2022-01-05 11:20:00,243.87,244.16,243.77,244.16,1500.0,243.87,244.16,243.77,244.16,1500.0
2022-01-05 11:25:00,244.15,244.57,244.15,244.16,4500.0,244.15,244.57,244.15,244.16,4500.0
2022-01-05 11:30:00,244.22,244.73,244.15,244.34,2300.0,244.22,244.73,244.15,244.34,2300.0
2022-01-05 11:35:00,244.36,245.3,244.35,245.3,5492.0,244.36,245.3,244.35,245.3,5492.0
2022-01-05 11:40:00,245.4,246.0,245.16,245.8,3014.0,245.4,246.0,245.16,245.8,3014.0
2022-01-05 11:45:00,245.69,245.69,244.6,244.73,4206.0,245.69,245.69,244.6,244.73,4206.0
2022-01-05 11:50:00,244.35,244.56,243.65,243.65,3000.0,244.35,244.56,243.65,243.65,3000.0
2022-01-05 11:55:00,243.74,243.91,243.23,243.45,4147.0,243.74,243.91,243.23,243.45,4147.0
2022-01-05 12:00:00,243.3,243.87,243.17,243.87,2742.0,243.3,243.87,243.17,243.87,2742.0
2022-01-05 12:05:00,243.9,244.38,243.7,244.38,2115.0,243.9,244.38,243.7,244.38,2115.0
2022-01-05 12:10:00,244.25,244.54,244.09,244.52,2702.0,244.25,244.54,244.09,244.52,2702.0
2022-01-05 12:15:00,244.52,244.52,244.29,244.35,1966.0,244.52,244.52,244.29,244.35,1966.0
2022-01-05 12:20:00,244.45,244.52,244.12,244.34,1623.0,244.45,244.52,244.12,244.34,1623.0
2022-01-05 12:25:00,244.36,244.75,244.21,244.51,2961.0,244.36,244.75,244.21,244.51,2961.0
2022-01-05 12:30:00,244.62,244.84,244.4,244.42,3505.0,244.62,244.84,244.4,244.42,3505.0
2022-01-05 12:35:00,244.61,244.62,244.23,244.5,3932.0,244.61,244.62,244.23,244.5,3932.0
2022-01-05 12:40:00,244.19,244.19,243.78,243.92,3884.0,244.19,244.19,243.78,243.92,3884.0
2022-01-05 12:45:00,243.85,243.85,243.08,243.21,2382.0,243.85,243.85,243.08,243.21,2382.0
2022-01-05 12:50:00,243.17,243.17,242.77,242.82,1063.0,243.17,243.17,242.77,242.82,1063.0
2022-01-05 12:55:00,242.86,243.48,242.74,243.48,3625.0,242.86,243.48,242.74,243.48,3625.0
2022-01-05 13:00:00,243.35,243.35,242.88,243.09,3164.0,243.35,243.35,242.88,243.09,3164.0
2022-01-05 13:05:00,243.21,244.53,243.21,244.19,8298.0,243.21,244.53,243.21,244.19,8298.0
2022-01-05 13:10:00,244.18,244.64,244.16,244.5,2891.0,244.18,244.64,244.16,244.5,2891.0
2022-01-05 13:15:00,244.61,245.12,244.52,244.87,2300.0,244.61,245.12,244.52,244.87,2300.0
2022-01-05 13:20:00,245.02,245.08,244.91,244.93,2806.0,245.02,245.08,244.91,244.93,2806.0
2022-01-05 13:25:00,244.96,245.01,244.1,244.1,2633.0,244.96,245.01,244.1,244.1,2633.0
2022-01-05 13:30:00,244.31,244.58,243.79,244.19,2071.0,244.31,244.58,243.79,244.19,2071.0
2022-01-05 13:35:00,244.2,244.73,244.2,244.65,3952.0,244.2,244.73,244.2,244.65,3952.0
2022-01-05 13:40:00,244.73,244.88,244.6,244.66,3001.0,244.73,244.88,244.6,244.66,3001.0
2022-01-05 13:45:00,244.61,244.61,244.18,244.25,2873.0,244.61,244.61,244.18,244.25,2873.0
2022-01-05 13:50:00,244.19,244.2,243.68,243.7,1542.0,244.19,244.2,243.68,243.7,1542.0
2022-01-05 13:55:00,243.58,244.74,243.58,244.73,2635.0,243.58,244.74,243.58,244.73,2635.0
2022-01-05 14:00:00,245.0,245.65,244.73,245.34,5067.0,245.0,245.65,244.73,245.34,5067.0
2022-01-05 14:05:00,245.34,245.34,244.93,244.94,4335.0,245.34,245.34,244.93,244.94,4335.0
2022-01-05 14:10:00,244.77,245.06,244.37,244.56,3181.0,244.77,245.06,244.37,244.56,3181.0
2022-01-05 14:15:00,244.52,245.04,244.47,244.78,3011.0,244.52,245.04,244.47,244.78,3011.0
2022-01-05 14:20:00,244.6,244.66,244.37,244.45,5018.0,244.6,244.66,244.37,244.45,5018.0
2022-01-05 14:25:00,244.5,244.91,244.22,244.3,3417.0,244.5,244.91,244.22,244.3,3417.0
2022-01-05 14:30:00,244.45,244.7,243.83,243.89,3246.0,244.45,244.7,243.83,243.89,3246.0
2022-01-05 14:35:00,243.91,244.14,243.91,244.12,1200.0,243.91,244.14,243.91,244.12,1200.0
2022-01-05 14:40:00,244.12,244.26,243.37,243.38,5462.0,244.12,244.26,243.37,243.38,5462.0
2022-01-05 14:45:00,243.18,243.45,242.54,243.42,14118.0,243.18,243.45,242.54,243.42,14118.0
2022-01-05 14:50:00,243.65,244.3,243.65,244.3,4344.0,243.65,244.3,243.65,244.3,4344.0
2022-01-05 14:55:00,243.92,244.25,243.92,244.12,4405.0,243.92,244.25,243.92,244.12,4405.0
2022-01-05 15:00:00,244.0,244.0,243.24,243.25,4500.0,244.0,244.0,243.24,243.25,4500.0
2022-01-05 15:05:00,243.37,243.53,243.08,243.31,3916.0,243.37,243.53,243.08,243.31,3916.0
2022-01-05 15:10:00,243.47,244.14,243.31,243.57,16365.0,243.47,244.14,243.31,243.57,16365.0
2022-01-05 15:15:00,243.57,243.87,242.72,242.72,6584.0,243.57,243.87,242.72,242.72,6584.0
2022-01-05 15:20:00,242.81,242.94,242.59,242.8,5628.0,242.81,242.94,242.59,242.8,5628.0
2022-01-05 15:25:00,242.8,243.02,242.75,243.01,3505.0,242.8,243.02,242.75,243.01,3505.0
2022-01-05 15:30:00,242.79,242.89,242.27,242.32,7374.0,242.79,242.89,242.27,242.32,7374.0
2022-01-05 15:35:00,242.29,242.39,241.46,241.7,9770.0,242.29,242.39,241.46,241.7,9770.0
2022-01-05 15:40:00,241.66,241.82,241.28,241.34,10705.0,241.66,241.82,241.28,241.34,10705.0
2022-01-05 15:45:00,241.26,241.35,240.71,240.97,13333.0,241.26,241.35,240.71,240.97,13333.0
2022-01-05 15:50:00,240.8,240.81,239.75,240.04,26332.0,240.8,240.81,239.75,240.04,26332.0
2022-01-05 15:55:00,239.49,239.91,239.18,239.28,82820.0,239.49,239.91,239.18,239.28,82820.0
2022-01-06 09:30:00,240.3,241.36,239.16,240.15,18062.0,240.3,241.36,239.16,240.15,18062.0
2022-01-06 09:35:00,240.52,241.38,239.44,241.12,6859.0,240.52,241.38,239.44,241.12,6859.0
2022-01-06 09:40:00,241.16,241.7,240.02,241.3,7918.0,241.16,241.7,240.02,241.3,7918.0
2022-01-06 09:45:00,240.69,241.67,240.69,241.4,15623.0,240.69,241.67,240.69,241.4,15623.0
2022-01-06 09:50:00,241.71,242.45,241.37,241.37,8662.0,241.71,242.45,241.37,241.37,8662.0
2022-01-06 09:55:00,241.36,242.38,240.75,241.36,22658.0,241.36,242.38,240.75,241.36,22658.0
2022-01-06 10:00:00,241.51,241.54,240.57,240.74,5054.0,241.51,241.54,240.57,240.74,5054.0
2022-01-06 10:05:00,240.88,241.03,239.9,240.12,7946.0,240.88,241.03,239.9,240.12,7946.0
2022-01-06 10:10:00,240.42,240.86,240.0,240.1,4480.0,240.42,240.86,240.0,240.1,4480.0
2022-01-06 10:15:00,240.1,240.41,239.46,239.6,4893.0,240.1,240.41,239.46,239.6,4893.0
2022-01-06 10:20:00,239.76,240.43,239.73,240.27,3198.0,239.76,240.43,239.73,240.27,3198.0
2022-01-06 10:25:00,240.51,241.01,240.51,240.51,6731.0,240.51,241.01,240.51,240.51,6731.0
2022-01-06 10:30:00,240.88,242.23,240.88,242.08,2923.0,240.88,242.23,240.88,242.08,2923.0
2022-01-06 10:35:00,241.95,242.18,241.71,241.86,3697.0,241.95,242.18,241.71,241.86,3697.0
2022-01-06 10:40:00,241.89,241.89,240.61,240.78,7047.0,241.89,241.89,240.61,240.78,7047.0
2022-01-06 10:45:00,240.98,241.84,240.98,241.84,1417.0,240.98,241.84,240.98,241.84,1417.0
2022-01-06 10:50:00,241.54,241.65,241.09,241.24,3177.0,241.54,241.65,241.09,241.24,3177.0
2022-01-06 10:55:00,241.24,241.32,240.94,241.08,2264.0,241.24,241.32,240.94,241.08,2264.0
2022-01-06 11:00:00,241.09,241.24,240.1,240.12,8791.0,241.09,241.24,240.1,240.12,8791.0
2022-01-06 11:05:00,240.32,240.55,240.18,240.46,4300.0,240.32,240.55,240.18,240.46,4300.0
2022-01-06 11:10:00,240.59,240.85,239.97,239.97,4041.0,240.59,240.85,239.97,239.97,4041.0
2022-01-06 11:15:00,240.01,240.55,239.56,239.56,4336.0,240.01,240.55,239.56,239.56,4336.0
2022-01-06 11:20:00,239.6,239.75,239.29,239.54,2542.0,239.6,239.75,239.29,239.54,2542.0
2022-01-06 11:25:00,239.5,239.6,239.17,239.17,4301.0,239.5,239.6,239.17,239.17,4301.0
2022-01-06 11:30:00,239.16,239.16,238.39,238.52,7857.0,239.16,239.16,238.39,238.52,7857.0
2022-01-06 11:35:00,238.47,238.71,238.46,238.48,2937.0,238.47,238.71,238.46,238.48,2937.0
2022-01-06 11:40:00,238.32,238.61,238.2,238.27,6753.0,238.32,238.61,238.2,238.27,6753.0
2022-01-06 11:45:00,238.39,238.6,238.14,238.6,2566.0,238.39,238.6,238.14,238.6,2566.0
2022-01-06 11:50:00,238.83,239.0,238.78,238.88,3831.0,238.83,239.0,238.78,238.88,3831.0
2022-01-06 11:55:00,238.85,238.86,238.22,238.34,4580.0,238.85,238.86,238.22,238.34,4580.0
2022-01-06 12:00:00,238.09,238.18,237.84,237.93,5619.0,238.09,238.18,237.84,237.93,5619.0
2022-01-06 12:05:00,238.07,238.69,237.91,238.69,3600.0,238.07,238.69,237.91,238.69,3600.0
2022-01-06 12:10:00,238.62,239.12,238.61,239.12,4348.0,238.62,239.12,238.61,239.12,4348.0
2022-01-06 12:15:00,239.15,239.34,238.87,238.87,1825.0,239.15,239.34,238.87,238.87,1825.0
2022-01-06 12:20:00,239.08,239.23,238.81,238.81,2187.0,239.08,239.23,238.81,238.81,2187.0
2022-01-06 12:25:00,238.67,238.85,238.52,238.52,1645.0,238.67,238.85,238.52,238.52,1645.0
2022-01-06 12:30:00,238.47,238.75,237.93,238.75,1500.0,238.47,238.75,237.93,238.75,1500.0
2022-01-06 12:35:00,238.67,238.87,238.48,238.48,2197.0,238.67,238.87,238.48,238.48,2197.0
2022-01-06 12:40:00,238.39,238.59,238.25,238.59,1805.0,238.39,238.59,238.25,238.59,1805.0
2022-01-06 12:45:00,238.59,238.74,238.59,238.6,5580.0,238.59,238.74,238.59,238.6,5580.0
2022-01-06 12:50:00,238.79,238.89,238.65,238.88,1283.0,238.79,238.89,238.65,238.88,1283.0
2022-01-06 12:55:00,238.78,238.78,238.41,238.45,2326.0,238.78,238.78,238.41,238.45,2326.0
2022-01-06 13:00:00,238.1,238.66,238.1,238.66,3106.0,238.1,238.66,238.1,238.66,3106.0
2022-01-06 13:05:00,238.75,238.85,238.63,238.8,1400.0,238.75,238.85,238.63,238.8,1400.0
2022-01-06 13:10:00,238.88,239.09,238.88,238.99,2838.0,238.88,239.09,238.88,238.99,2838.0
2022-01-06 13:15:00,238.96,239.0,238.71,238.96,5526.0,238.96,239.0,238.71,238.96,5526.0
2022-01-06 13:20:00,239.01,239.05,238.34,238.37,3941.0,239.01,239.05,238.34,238.37,3941.0
2022-01-06 13:25:00,238.27,238.79,238.26,238.29,5317.0,238.27,238.79,238.26,238.29,5317.0
2022-01-06 13:30:00,238.45,238.53,238.1,238.53,3449.0,238.45,238.53,238.1,238.53,3449.0
2022-01-06 13:35:00,238.42,238.83,238.42,238.83,1415.0,238.42,238.83,238.42,238.83,1415.0
2022-01-06 13:40:00,238.66,238.66,238.51,238.56,3175.0,238.66,238.66,238.51,238.56,3175.0
2022-01-06 13:45:00,238.53,239.18,238.35,238.38,2624.0,238.53,239.18,238.35,238.38,2624.0
2022-01-06 13:50:00,238.23,238.78,238.12,238.78,800.0,238.23,238.78,238.12,238.78,800.0
2022-01-06 13:55:00,238.59,238.6,238.18,238.46,1016.0,238.59,238.6,238.18,238.46,1016.0
2022-01-06 14:00:00,238.3,238.33,238.01,238.3,3379.0,238.3,238.33,238.01,238.3,3379.0
2022-01-06 14:05:00,238.2,238.22,238.08,238.22,2194.0,238.2,238.22,238.08,238.22,2194.0
2022-01-06 14:10:00,238.36,238.65,238.36,238.65,2683.0,238.36,238.65,238.36,238.65,2683.0
2022-01-06 14:15:00,238.55,238.78,238.54,238.78,3569.0,238.55,238.78,238.54,238.78,3569.0
2022-01-06 14:20:00,238.9,238.92,238.75,238.86,1663.0,238.9,238.92,238.75,238.86,1663.0
2022-01-06 14:25:00,238.94,239.08,238.81,238.95,1314.0,238.94,239.08,238.81,238.95,1314.0
2022-01-06 14:30:00,239.15,239.16,239.0,239.07,1707.0,239.15,239.16,239.0,239.07,1707.0
2022-01-06 14:35:00,239.02,239.42,239.01,239.39,4139.0,239.02,239.42,239.01,239.39,4139.0
2022-01-06 14:40:00,239.49,239.49,239.29,239.45,3500.0,239.49,239.49,239.29,239.45,3500.0
2022-01-06 14:45:00,239.45,239.56,238.95,239.09,2492.0,239.45,239.56,238.95,239.09,2492.0
2022-01-06 14:50:00,239.22,239.35,239.09,239.09,3204.0,239.22,239.35,239.09,239.09,3204.0
2022-01-06 14:55:00,239.11,239.47,239.08,239.29,4506.0,239.11,239.47,239.08,239.29,4506.0
2022-01-06 15:00:00,239.35,239.35,239.15,239.26,5406.0,239.35,239.35,239.15,239.26,5406.0
2022-01-06 15:05:00,239.15,239.15,238.3,238.37,3645.0,239.15,239.15,238.3,238.37,3645.0
2022-01-06 15:10:00,238.15,238.57,238.15,238.23,3836.0,238.15,238.57,238.15,238.23,3836.0
2022-01-06 15:15:00,238.23,238.23,237.94,237.94,3148.0,238.23,238.23,237.94,237.94,3148.0
2022-01-06 15:20:00,237.94,238.23,237.53,237.77,10393.0,237.94,238.23,237.53,237.77,10393.0
2022-01-06 15:25:00,237.81,238.13,237.76,238.0,11911.0,237.81,238.13,237.76,238.0,11911.0
2022-01-06 15:30:00,238.0,238.12,237.64,237.84,9901.0,238.0,238.12,237.64,237.84,9901.0
2022-01-06 15:35:00,237.83,237.97,237.68,237.87,9169.0,237.83,237.97,237.68,237.87,9169.0
2022-01-06 15:40:00,237.88,238.04,237.51,237.74,9501.0,237.88,238.04,237.51,237.74,9501.0
2022-01-06 15:45:00,237.85,237.9,237.41,237.52,11096.0,237.85,237.9,237.41,237.52,11096.0
2022-01-06 15:50:00,237.52,237.52,236.86,237.16,22174.0,237.52,237.52,236.86,237.16,22174.0
2022-01-06 15:55:00,237.23,237.46,236.85,237.44,56877.0,237.23,237.46,236.85,237.44,56877.0
2022-01-07 09:30:00,235.36,236.73,233.58,234.31,32911.0,235.36,236.73,233.58,234.31,32911.0
2022-01-07 09:35:00,234.43,235.57,234.05,235.02,11168.0,234.43,235.57,234.05,235.02,11168.0
2022-01-07 09:40:00,235.02,235.57,233.56,235.0,9660.0,235.02,235.57,233.56,235.0,9660.0
2022-01-07 09:45:00,235.19,236.08,234.24,235.48,19801.0,235.19,236.08,234.24,235.48,19801.0
2022-01-07 09:50:00,234.92,236.9,234.77,235.68,24424.0,234.92,236.9,234.77,235.68,24424.0
2022-01-07 09:55:00,235.68,236.55,235.6,235.84,10888.0,235.68,236.55,235.6,235.84,10888.0
2022-01-07 10:00:00,235.73,235.73,234.85,235.62,3696.0,235.73,235.73,234.85,235.62,3696.0
2022-01-07 10:05:00,235.51,236.0,234.9,236.0,4218.0,235.51,236.0,234.9,236.0,4218.0
2022-01-07 10:10:00,235.77,236.03,235.45,235.85,8273.0,235.77,236.03,235.45,235.85,8273.0
2022-01-07 10:15:00,235.68,236.11,235.35,235.9,11221.0,235.68,236.11,235.35,235.9,11221.0
2022-01-07 10:20:00,235.9,236.32,235.76,235.96,4179.0,235.9,236.32,235.76,235.96,4179.0
2022-01-07 10:25:00,235.9,236.66,235.85,236.02,4500.0,235.9,236.66,235.85,236.02,4500.0
2022-01-07 10:30:00,236.23,236.32,235.88,235.88,8003.0,236.23,236.32,235.88,235.88,8003.0
2022-01-07 10:35:00,235.91,236.32,235.89,236.01,4290.0,235.91,236.32,235.89,236.01,4290.0
2022-01-07 10:40:00,236.03,236.45,235.69,236.0,4950.0,236.03,236.45,235.69,236.0,4950.0
2022-01-07 10:45:00,236.0,236.13,235.58,235.81,5016.0,236.0,236.13,235.58,235.81,5016.0
2022-01-07 10:50:00,235.72,235.72,234.0,234.0,6368.0,235.72,235.72,234.0,234.0,6368.0
2022-01-07 10:55:00,234.09,234.61,233.84,234.54,4420.0,234.09,234.61,233.84,234.54,4420.0
2022-01-07 11:00:00,234.55,234.81,234.44,234.63,7408.0,234.55,234.81,234.44,234.63,7408.0
2022-01-07 11:05:00,234.59,234.9,234.34,234.34,4019.0,234.59,234.9,234.34,234.34,4019.0
2022-01-07 11:10:00,234.41,234.59,233.36,233.93,15839.0,234.41,234.59,233.36,233.93,15839.0
2022-01-07 11:15:00,234.11,234.27,233.46,233.53,7775.0,234.11,234.27,233.46,233.53,7775.0
2022-01-07 11:20:00,233.6,233.74,233.3,233.72,7440.0,233.6,233.74,233.3,233.72,7440.0
2022-01-07 11:25:00,233.43,233.69,233.29,233.3,6510.0,233.43,233.69,233.29,233.3,6510.0
2022-01-07 11:30:00,233.21,233.42,233.1,233.42,3150.0,233.21,233.42,233.1,233.42,3150.0
2022-01-07 11:35:00,233.43,234.98,233.33,234.0,20065.0,233.43,234.98,233.33,234.0,20065.0
2022-01-07 11:40:00,233.9,234.18,233.65,233.89,6407.0,233.9,234.18,233.65,233.89,6407.0
2022-01-07 11:45:00,233.81,233.81,233.19,233.26,2544.0,233.81,233.81,233.19,233.26,2544.0
2022-01-07 11:50:00,233.25,234.02,233.01,234.02,14304.0,233.25,234.02,233.01,234.02,14304.0
2022-01-07 11:55:00,233.9,233.98,233.28,233.41,6136.0,233.9,233.98,233.28,233.41,6136.0
2022-01-07 12:00:00,233.43,233.57,232.74,233.08,9584.0,233.43,233.57,232.74,233.08,9584.0
2022-01-07 12:05:00,232.96,233.13,232.4,232.89,13710.0,232.96,233.13,232.4,232.89,13710.0
2022-01-07 12:10:00,232.76,232.76,232.07,232.33,8935.0,232.76,232.76,232.07,232.33,8935.0
2022-01-07 12:15:00,232.34,232.54,232.22,232.3,5639.0,232.34,232.54,232.22,232.3,5639.0
2022-01-07 12:20:00,232.38,232.67,232.15,232.33,5279.0,232.38,232.67,232.15,232.33,5279.0
2022-01-07 12:25:00,232.33,232.4,232.13,232.16,6547.0,232.33,232.4,232.13,232.16,6547.0
2022-01-07 12:30:00,232.12,232.96,232.12,232.89,8012.0,232.12,232.96,232.12,232.89,8012.0
2022-01-07 12:35:00,232.89,232.97,232.48,232.51,4926.0,232.89,232.97,232.48,232.51,4926.0
2022-01-07 12:40:00,232.29,232.56,232.19,232.2,3522.0,232.29,232.56,232.19,232.2,3522.0
2022-01-07 12:45:00,232.16,232.16,231.75,231.97,12013.0,232.16,232.16,231.75,231.97,12013.0
2022-01-07 12:50:00,231.91,231.91,231.62,231.86,3072.0,231.91,231.91,231.62,231.86,3072.0
2022-01-07 12:55:00,231.96,231.96,231.73,231.93,4151.0,231.96,231.96,231.73,231.93,4151.0
2022-01-07 13:00:00,231.88,232.2,231.67,232.11,6616.0,231.88,232.2,231.67,232.11,6616.0
2022-01-07 13:05:00,232.14,232.84,232.02,232.76,7255.0,232.14,232.84,232.02,232.76,7255.0
2022-01-07 13:10:00,232.83,232.92,232.46,232.86,4653.0,232.83,232.92,232.46,232.86,4653.0
2022-01-07 13:15:00,232.99,232.99,232.42,232.56,4827.0,232.99,232.99,232.42,232.56,4827.0
2022-01-07 13:20:00,232.53,232.64,232.39,232.49,3872.0,232.53,232.64,232.39,232.49,3872.0
2022-01-07 13:25:00,232.45,233.08,232.45,232.94,2900.0,232.45,233.08,232.45,232.94,2900.0
2022-01-07 13:30:00,232.93,232.97,232.46,232.46,3809.0,232.93,232.97,232.46,232.46,3809.0
2022-01-07 13:35:00,232.44,232.59,232.38,232.42,4832.0,232.44,232.59,232.38,232.42,4832.0
2022-01-07 13:40:00,232.46,232.63,232.4,232.51,3798.0,232.46,232.63,232.4,232.51,3798.0
2022-01-07 13:45:00,232.41,232.69,232.41,232.49,3236.0,232.41,232.69,232.41,232.49,3236.0
2022-01-07 13:50:00,232.38,232.61,232.23,232.49,2800.0,232.38,232.61,232.23,232.49,2800.0
2022-01-07 13:55:00,232.44,232.54,232.06,232.2,4036.0,232.44,232.54,232.06,232.2,4036.0
2022-01-07 14:00:00,232.15,232.44,232.14,232.18,6788.0,232.15,232.44,232.14,232.18,6788.0
2022-01-07 14:05:00,232.17,232.17,231.88,232.17,4677.0,232.17,232.17,231.88,232.17,4677.0
2022-01-07 14:10:00,232.22,232.33,232.06,232.24,4931.0,232.22,232.33,232.06,232.24,4931.0
2022-01-07 14:15:00,232.3,232.31,232.09,232.27,6293.0,232.3,232.31,232.09,232.27,6293.0
2022-01-07 14:20:00,232.3,232.31,231.83,231.84,6070.0,232.3,232.31,231.83,231.84,6070.0
2022-01-07 14:25:00,231.84,232.47,231.84,232.46,8796.0,231.84,232.47,231.84,232.46,8796.0
2022-01-07 14:30:00,232.49,233.42,232.49,233.33,3468.0,232.49,233.42,232.49,233.33,3468.0
2022-01-07 14:35:00,233.32,233.38,232.5,233.38,13009.0,233.32,233.38,232.5,233.38,13009.0
2022-01-07 14:40:00,233.3,233.3,232.99,233.15,3979.0,233.3,233.3,232.99,233.15,3979.0
2022-01-07 14:45:00,233.22,233.25,232.83,232.83,9160.0,233.22,233.25,232.83,232.83,9160.0
2022-01-07 14:50:00,232.73,232.86,232.67,232.83,3065.0,232.73,232.86,232.67,232.83,3065.0
2022-01-07 14:55:00,232.87,233.03,232.85,232.89,3200.0,232.87,233.03,232.85,232.89,3200.0
2022-01-07 15:00:00,232.79,232.87,232.58,232.62,5317.0,232.79,232.87,232.58,232.62,5317.0
2022-01-07 15:05:00,232.58,232.79,232.37,232.5,8132.0,232.58,232.79,232.37,232.5,8132.0
2022-01-07 15:10:00,232.51,232.51,232.02,232.13,9934.0,232.51,232.51,232.02,232.13,9934.0
2022-01-07 15:15:00,232.14,232.17,231.83,231.89,5742.0,232.14,232.17,231.83,231.89,5742.0
2022-01-07 15:20:00,231.91,232.22,231.89,232.11,9997.0,231.91,232.22,231.89,232.11,9997.0
2022-01-07 15:25:00,232.16,233.08,232.09,232.78,14304.0,232.16,233.08,232.09,232.78,14304.0
2022-01-07 15:30:00,232.69,233.18,232.1,232.33,19657.0,232.69,233.18,232.1,232.33,19657.0
2022-01-07 15:35:00,232.4,232.87,232.38,232.56,9803.0,232.4,232.87,232.38,232.56,9803.0
2022-01-07 15:40:00,232.58,232.58,232.39,232.42,9476.0,232.58,232.58,232.39,232.42,9476.0
2022-01-07 15:45:00,232.37,232.55,232.1,232.47,26245.0,232.37,232.55,232.1,232.47,26245.0
2022-01-07 15:50:00,232.37,232.99,232.02,232.54,30892.0,232.37,232.99,232.02,232.54,30892.0
2022-01-07 15:55:00,232.64,233.02,232.59,232.75,68633.0,232.64,233.02,232.59,232.75,68633.0
2022-01-10 09:30:00,232.74,234.9,232.61,234.73,17658.0,232.74,234.9,232.61,234.73,17658.0
2022-01-10 09:35:00,234.22,234.52,232.09,232.54,17386.0,234.22,234.52,232.09,232.54,17386.0
2022-01-10 09:40:00,232.63,234.4,231.55,232.21,79914.0,232.63,234.4,231.55,232.21,79914.0
2022-01-10 09:45:00,232.23,233.74,231.78,233.49,19501.0,232.23,233.74,231.78,233.49,19501.0
2022-01-10 09:50:00,233.49,234.22,232.64,233.24,18423.0,233.49,234.22,232.64,233.24,18423.0
2022-01-10 09:55:00,233.27,233.5,232.16,233.3,54078.0,233.27,233.5,232.16,233.3,54078.0
2022-01-10 10:00:00,233.59,234.87,232.7,233.06,13170.0,233.59,234.87,232.7,233.06,13170.0
2022-01-10 10:05:00,233.27,233.3,232.05,232.12,16063.0,233.27,233.3,232.05,232.12,16063.0
2022-01-10 10:10:00,232.07,232.77,231.44,232.77,15351.0,232.07,232.77,231.44,232.77,15351.0
2022-01-10 10:15:00,232.69,233.09,232.45,232.71,8561.0,232.69,233.09,232.45,232.71,8561.0
2022-01-10 10:20:00,233.02,234.36,232.98,233.09,44571.0,233.02,234.36,232.98,233.09,44571.0
2022-01-10 10:25:00,233.13,235.1,233.11,234.54,22823.0,233.13,235.1,233.11,234.54,22823.0
2022-01-10 10:30:00,234.52,235.09,234.48,234.64,6064.0,234.52,235.09,234.48,234.64,6064.0
2022-01-10 10:35:00,234.11,234.42,233.03,233.19,7617.0,234.11,234.42,233.03,233.19,7617.0
2022-01-10 10:40:00,232.89,232.89,231.58,231.99,9428.0,232.89,232.89,231.58,231.99,9428.0
2022-01-10 10:45:00,231.83,232.2,231.83,232.03,7158.0,231.83,232.2,231.83,232.03,7158.0
2022-01-10 10:50:00,232.16,232.29,230.85,231.29,8852.0,232.16,232.29,230.85,231.29,8852.0
2022-01-10 10:55:00,231.86,232.0,231.55,231.92,2751.0,231.86,232.0,231.55,231.92,2751.0
2022-01-10 11:00:00,232.0,232.0,231.51,231.64,3787.0,232.0,232.0,231.51,231.64,3787.0
2022-01-10 11:05:00,231.71,231.98,231.49,231.77,2291.0,231.71,231.98,231.49,231.77,2291.0
2022-01-10 11:10:00,231.73,231.97,231.31,231.9,4058.0,231.73,231.97,231.31,231.9,4058.0
2022-01-10 11:15:00,231.61,231.73,231.02,231.39,6127.0,231.61,231.73,231.02,231.39,6127.0
2022-01-10 11:20:00,231.38,233.09,231.25,233.09,15012.0,231.38,233.09,231.25,233.09,15012.0
2022-01-10 11:25:00,233.06,233.8,233.06,233.63,8778.0,233.06,233.8,233.06,233.63,8778.0
2022-01-10 11:30:00,233.46,234.29,233.45,234.09,19421.0,233.46,234.29,233.45,234.09,19421.0
2022-01-10 11:35:00,234.26,234.38,233.71,234.23,32347.0,234.26,234.38,233.71,234.23,32347.0
2022-01-10 11:40:00,233.55,233.74,232.58,233.71,18554.0,233.55,233.74,232.58,233.71,18554.0
2022-01-10 11:45:00,233.38,233.78,232.74,232.96,4319.0,233.38,233.78,232.74,232.96,4319.0
2022-01-10 11:50:00,232.79,233.0,232.68,232.68,1552.0,232.79,233.0,232.68,232.68,1552.0
2022-01-10 11:55:00,232.68,233.03,232.46,232.95,2840.0,232.68,233.03,232.46,232.95,2840.0
2022-01-10 12:00:00,232.87,233.12,232.66,232.82,3770.0,232.87,233.12,232.66,232.82,3770.0
2022-01-10 12:05:00,232.65,232.9,232.55,232.64,7522.0,232.65,232.9,232.55,232.64,7522.0
2022-01-10 12:10:00,232.56,232.95,232.46,232.77,5506.0,232.56,232.95,232.46,232.77,5506.0
2022-01-10 12:15:00,232.77,233.24,232.34,232.34,4019.0,232.77,233.24,232.34,232.34,4019.0
2022-01-10 12:20:00,232.24,232.29,231.87,232.06,3355.0,232.24,232.29,231.87,232.06,3355.0
2022-01-10 12:25:00,232.25,232.3,231.91,231.91,1585.0,232.25,232.3,231.91,231.91,1585.0
2022-01-10 12:30:00,231.76,232.11,231.76,231.94,5054.0,231.76,232.11,231.76,231.94,5054.0
2022-01-10 12:35:00,231.97,232.03,231.64,231.7,1706.0,231.97,232.03,231.64,231.7,1706.0
2022-01-10 12:40:00,231.63,232.01,231.61,231.74,5296.0,231.63,232.01,231.61,231.74,5296.0
2022-01-10 12:45:00,231.77,231.84,230.92,230.92,6296.0,231.77,231.84,230.92,230.92,6296.0
2022-01-10 12:50:00,230.94,231.2,230.67,231.04,4291.0,230.94,231.2,230.67,231.04,4291.0
2022-01-10 12:55:00,231.0,231.06,230.54,230.86,2114.0,231.0,231.06,230.54,230.86,2114.0
2022-01-10 13:00:00,230.97,231.62,230.93,231.61,4157.0,230.97,231.62,230.93,231.61,4157.0
2022-01-10 13:05:00,231.54,231.62,231.3,231.38,2595.0,231.54,231.62,231.3,231.38,2595.0
2022-01-10 13:10:00,231.46,231.54,230.96,231.54,6782.0,231.46,231.54,230.96,231.54,6782.0
2022-01-10 13:15:00,231.53,232.09,231.5,231.76,6017.0,231.53,232.09,231.5,231.76,6017.0
2022-01-10 13:20:00,231.73,232.04,231.46,232.01,3882.0,231.73,232.04,231.46,232.01,3882.0
2022-01-10 13:25:00,231.9,232.0,231.81,231.97,1969.0,231.9,232.0,231.81,231.97,1969.0
2022-01-10 13:30:00,232.0,232.23,231.7,231.84,7539.0,232.0,232.23,231.7,231.84,7539.0
2022-01-10 13:35:00,231.6,231.75,231.35,231.37,2213.0,231.6,231.75,231.35,231.37,2213.0
2022-01-10 13:40:00,231.34,231.74,231.34,231.74,2418.0,231.34,231.74,231.34,231.74,2418.0
2022-01-10 13:45:00,231.55,231.58,231.2,231.5,6812.0,231.55,231.58,231.2,231.5,6812.0
2022-01-10 13:50:00,231.57,232.04,231.57,232.01,2872.0,231.57,232.04,231.57,232.01,2872.0
2022-01-10 13:55:00,231.82,232.04,231.52,232.0,3416.0,231.82,232.04,231.52,232.0,3416.0
2022-01-10 14:00:00,231.87,232.01,231.68,231.92,4654.0,231.87,232.01,231.68,231.92,4654.0
2022-01-10 14:05:00,231.75,232.25,231.68,232.12,10714.0,231.75,232.25,231.68,232.12,10714.0
2022-01-10 14:10:00,232.2,232.36,232.14,232.32,2139.0,232.2,232.36,232.14,232.32,2139.0
2022-01-10 14:15:00,232.23,232.56,232.22,232.33,4000.0,232.23,232.56,232.22,232.33,4000.0
2022-01-10 14:20:00,232.21,232.58,231.77,232.29,8221.0,232.21,232.58,231.77,232.29,8221.0
2022-01-10 14:25:00,232.09,232.46,232.09,232.44,1937.0,232.09,232.46,232.09,232.44,1937.0
2022-01-10 14:30:00,232.4,232.77,232.25,232.73,5644.0,232.4,232.77,232.25,232.73,5644.0
2022-01-10 14:35:00,232.5,232.8,232.3,232.48,4333.0,232.5,232.8,232.3,232.48,4333.0
2022-01-10 14:40:00,232.56,232.77,232.34,232.39,3869.0,232.56,232.77,232.34,232.39,3869.0
2022-01-10 14:45:00,232.48,232.61,232.34,232.52,3323.0,232.48,232.61,232.34,232.52,3323.0
2022-01-10 14:50:00,232.53,232.53,232.22,232.22,4526.0,232.53,232.53,232.22,232.22,4526.0
2022-01-10 14:55:00,232.32,232.61,232.32,232.56,2500.0,232.32,232.61,232.32,232.56,2500.0
2022-01-10 15:00:00,232.52,232.84,232.48,232.83,4459.0,232.52,232.84,232.48,232.83,4459.0
2022-01-10 15:05:00,232.71,232.83,231.93,232.17,11741.0,232.71,232.83,231.93,232.17,11741.0
2022-01-10 15:10:00,232.2,232.64,232.2,232.37,4969.0,232.2,232.64,232.2,232.37,4969.0
2022-01-10 15:15:00,232.34,232.94,232.34,232.77,4906.0,232.34,232.94,232.34,232.77,4906.0
2022-01-10 15:20:00,232.78,233.19,232.52,232.97,8863.0,232.78,233.19,232.52,232.97,8863.0
2022-01-10 15:25:00,232.85,233.25,232.82,232.82,5387.0,232.85,233.25,232.82,232.82,5387.0
2022-01-10 15:30:00,232.82,232.94,232.47,232.57,17200.0,232.82,232.94,232.47,232.57,17200.0
2022-01-10 15:35:00,232.64,232.76,232.35,232.72,9490.0,232.64,232.76,232.35,232.72,9490.0
2022-01-10 15:40:00,232.78,233.97,232.72,233.71,25136.0,232.78,233.97,232.72,233.71,25136.0
2022-01-10 15:45:00,233.5,234.29,233.46,233.6,22558.0,233.5,234.29,233.46,233.6,22558.0
2022-01-10 15:50:00,233.68,234.57,233.66,234.49,49370.0,233.68,234.57,233.66,234.49,49370.0
2022-01-10 15:55:00,234.42,235.55,234.39,235.31,84368.0,234.42,235.55,234.39,235.31,84368.0
2022-01-11 09:30:00,235.4,237.24,235.4,236.28,18023.0,235.4,237.24,235.4,236.28,18023.0
2022-01-11 09:35:00,236.28,237.67,235.97,236.37,10390.0,236.28,237.67,235.97,236.37,10390.0
2022-01-11 09:40:00,236.5,236.64,235.0,235.66,18544.0,236.5,236.64,235.0,235.66,18544.0
2022-01-11 09:45:00,236.53,237.65,236.53,237.27,5731.0,236.53,237.65,236.53,237.27,5731.0
2022-01-11 09:50:00,237.33,238.22,236.86,237.3,9485.0,237.33,238.22,236.86,237.3,9485.0
2022-01-11 09:55:00,237.34,238.31,236.41,237.52,8639.0,237.34,238.31,236.41,237.52,8639.0
2022-01-11 10:00:00,237.88,238.92,237.88,238.49,7648.0,237.88,238.92,237.88,238.49,7648.0
2022-01-11 10:05:00,238.6,239.22,238.25,238.69,4503.0,238.6,239.22,238.25,238.69,4503.0
2022-01-11 10:10:00,238.83,239.7,238.56,239.69,2787.0,238.83,239.7,238.56,239.69,2787.0
2022-01-11 10:15:00,239.35,239.8,239.06,239.65,6172.0,239.35,239.8,239.06,239.65,6172.0
2022-01-11 10:20:00,239.72,239.8,238.83,239.0,5705.0,239.72,239.8,238.83,239.0,5705.0
2022-01-11 10:25:00,238.81,239.31,238.78,239.03,6443.0,238.81,239.31,238.78,239.03,6443.0
2022-01-11 10:30:00,238.98,239.63,238.41,239.06,6816.0,238.98,239.63,238.41,239.06,6816.0
2022-01-11 10:35:00,238.98,239.06,238.25,238.27,6138.0,238.98,239.06,238.25,238.27,6138.0
2022-01-11 10:40:00,238.24,238.63,237.73,237.75,9449.0,238.24,238.63,237.73,237.75,9449.0
2022-01-11 10:45:00,237.86,238.48,237.84,238.21,5210.0,237.86,238.48,237.84,238.21,5210.0
2022-01-11 10:50:00,238.43,238.99,238.29,238.58,4849.0,238.43,238.99,238.29,238.58,4849.0
2022-01-11 10:55:00,238.97,239.59,238.78,239.43,3875.0,238.97,239.59,238.78,239.43,3875.0
2022-01-11 11:00:00,239.41,240.43,239.23,240.25,6747.0,239.41,240.43,239.23,240.25,6747.0
2022-01-11 11:05:00,240.31,240.94,240.31,240.62,7826.0,240.31,240.94,240.31,240.62,7826.0
2022-01-11 11:10:00,240.52,241.24,240.4,241.24,3943.0,240.52,241.24,240.4,241.24,3943.0
2022-01-11 11:15:00,241.14,241.57,240.92,241.42,5008.0,241.14,241.57,240.92,241.42,5008.0
2022-01-11 11:20:00,241.35,241.81,241.35,241.74,7675.0,241.35,241.81,241.35,241.74,7675.0
2022-01-11 11:25:00,241.72,241.72,240.51,240.51,8711.0,241.72,241.72,240.51,240.51,8711.0
2022-01-11 11:30:00,241.18,241.49,241.07,241.36,6387.0,241.18,241.49,241.07,241.36,6387.0
2022-01-11 11:35:00,241.42,241.7,241.37,241.42,1804.0,241.42,241.7,241.37,241.42,1804.0
2022-01-11 11:40:00,241.53,241.66,241.16,241.58,5914.0,241.53,241.66,241.16,241.58,5914.0
2022-01-11 11:45:00,241.64,242.01,241.56,242.01,6090.0,241.64,242.01,241.56,242.01,6090.0
2022-01-11 11:50:00,242.18,242.36,241.8,242.23,2650.0,242.18,242.36,241.8,242.23,2650.0
2022-01-11 11:55:00,242.2,242.77,242.0,242.77,3029.0,242.2,242.77,242.0,242.77,3029.0
2022-01-11 12:00:00,242.61,243.24,242.6,242.75,4617.0,242.61,243.24,242.6,242.75,4617.0
2022-01-11 12:05:00,242.78,242.78,241.84,242.24,10674.0,242.78,242.78,241.84,242.24,10674.0
2022-01-11 12:10:00,242.37,242.73,242.26,242.26,1404.0,242.37,242.73,242.26,242.26,1404.0
2022-01-11 12:15:00,242.31,242.37,241.99,241.99,1800.0,242.31,242.37,241.99,241.99,1800.0
2022-01-11 12:20:00,241.99,241.99,241.67,241.83,1738.0,241.99,241.99,241.67,241.83,1738.0
2022-01-11 12:25:00,241.53,241.53,240.93,241.35,2553.0,241.53,241.53,240.93,241.35,2553.0
2022-01-11 12:30:00,241.56,241.77,241.17,241.72,1872.0,241.56,241.77,241.17,241.72,1872.0
2022-01-11 12:35:00,241.67,242.04,241.67,241.9,2660.0,241.67,242.04,241.67,241.9,2660.0
2022-01-11 12:40:00,242.01,242.31,242.01,242.31,1730.0,242.01,242.31,242.01,242.31,1730.0
2022-01-11 12:45:00,242.28,242.66,242.28,242.66,3454.0,242.28,242.66,242.28,242.66,3454.0
2022-01-11 12:50:00,242.5,242.79,242.36,242.72,6140.0,242.5,242.79,242.36,242.72,6140.0
2022-01-11 12:55:00,242.55,242.99,242.55,242.55,5382.0,242.55,242.99,242.55,242.55,5382.0
2022-01-11 13:00:00,242.63,242.74,242.2,242.2,3971.0,242.63,242.74,242.2,242.2,3971.0
2022-01-11 13:05:00,241.94,242.5,241.83,242.5,4344.0,241.94,242.5,241.83,242.5,4344.0
2022-01-11 13:10:00,242.47,242.61,242.46,242.61,1293.0,242.47,242.61,242.46,242.61,1293.0
2022-01-11 13:15:00,242.63,242.91,242.35,242.6,2956.0,242.63,242.91,242.35,242.6,2956.0
2022-01-11 13:20:00,242.62,242.91,242.39,242.81,5200.0,242.62,242.91,242.39,242.81,5200.0
2022-01-11 13:25:00,242.8,242.94,242.7,242.73,2737.0,242.8,242.94,242.7,242.73,2737.0
2022-01-11 13:30:00,242.8,243.18,242.8,243.11,3519.0,242.8,243.18,242.8,243.11,3519.0
2022-01-11 13:35:00,243.17,243.71,243.17,243.61,5693.0,243.17,243.71,243.17,243.61,5693.0
2022-01-11 13:40:00,243.53,243.6,242.76,243.1,13082.0,243.53,243.6,242.76,243.1,13082.0
2022-01-11 13:45:00,243.16,243.36,243.01,243.18,1198.0,243.16,243.36,243.01,243.18,1198.0
2022-01-11 13:50:00,243.01,243.29,242.96,242.96,2957.0,243.01,243.29,242.96,242.96,2957.0
2022-01-11 13:55:00,242.91,243.05,242.89,242.89,1823.0,242.91,243.05,242.89,242.89,1823.0
2022-01-11 14:00:00,242.88,242.88,242.23,242.24,6596.0,242.88,242.88,242.23,242.24,6596.0
2022-01-11 14:05:00,242.39,242.39,241.79,241.79,2750.0,242.39,242.39,241.79,241.79,2750.0
2022-01-11 14:10:00,241.84,241.95,241.57,241.75,4155.0,241.84,241.95,241.57,241.75,4155.0
2022-01-11 14:15:00,241.89,241.9,241.4,241.49,2714.0,241.89,241.9,241.4,241.49,2714.0
2022-01-11 14:20:00,241.5,241.85,241.25,241.85,1400.0,241.5,241.85,241.25,241.85,1400.0
2022-01-11 14:25:00,241.77,241.96,241.66,241.93,3240.0,241.77,241.96,241.66,241.93,3240.0
2022-01-11 14:30:00,242.0,242.3,242.0,242.28,3219.0,242.0,242.3,242.0,242.28,3219.0
2022-01-11 14:35:00,242.27,242.41,242.11,242.12,2172.0,242.27,242.41,242.11,242.12,2172.0
2022-01-11 14:40:00,242.11,242.21,241.65,241.8,9500.0,242.11,242.21,241.65,241.8,9500.0
2022-01-11 14:45:00,241.71,241.97,241.25,241.38,11209.0,241.71,241.97,241.25,241.38,11209.0
2022-01-11 14:50:00,241.27,241.63,241.14,241.63,8296.0,241.27,241.63,241.14,241.63,8296.0
2022-01-11 14:55:00,241.65,241.71,241.22,241.39,6400.0,241.65,241.71,241.22,241.39,6400.0
2022-01-11 15:00:00,241.47,242.17,241.47,242.11,3407.0,241.47,242.17,241.47,242.11,3407.0
2022-01-11 15:05:00,242.45,242.45,241.95,242.04,8712.0,242.45,242.45,241.95,242.04,8712.0
2022-01-11 15:10:00,242.04,242.45,242.04,242.32,6069.0,242.04,242.45,242.04,242.32,6069.0
2022-01-11 15:15:00,242.23,242.46,242.12,242.31,4762.0,242.23,242.46,242.12,242.31,4762.0
2022-01-11 15:20:00,242.24,242.35,241.7,241.81,25832.0,242.24,242.35,241.7,241.81,25832.0
2022-01-11 15:25:00,241.77,241.78,241.3,241.5,10633.0,241.77,241.78,241.3,241.5,10633.0
2022-01-11 15:30:00,241.4,241.77,241.4,241.51,11052.0,241.4,241.77,241.4,241.51,11052.0
2022-01-11 15:35:00,241.5,242.93,241.5,242.31,18776.0,241.5,242.93,241.5,242.31,18776.0
2022-01-11 15:40:00,242.38,242.42,241.94,241.94,7824.0,242.38,242.42,241.94,241.94,7824.0
2022-01-11 15:45:00,241.97,241.97,240.79,241.46,18458.0,241.97,241.97,240.79,241.46,18458.0
2022-01-11 15:50:00,241.52,241.85,241.43,241.77,22311.0,241.52,241.85,241.43,241.77,22311.0
2022-01-11 15:55:00,241.76,242.06,240.69,241.51,82749.0,241.76,242.06,240.69,241.51,82749.0
2022-01-12 09:30:00,223.1,223.87,217.96,220.12,490385.0,223.1,223.87,217.96,220.12,490385.0
2022-01-12 09:35:00,220.73,223.41,220.05,221.56,91236.0,220.73,223.41,220.05,221.56,91236.0
2022-01-12 09:40:00,221.53,221.92,219.21,219.69,112721.0,221.53,221.92,219.21,219.69,112721.0
2022-01-12 09:45:00,219.79,220.18,218.14,218.79,140397.0,219.79,220.18,218.14,218.79,140397.0
2022-01-12 09:50:00,218.78,219.16,217.66,218.09,162946.0,218.78,219.16,217.66,218.09,162946.0
2022-01-12 09:55:00,218.17,219.23,217.1,217.8,187573.0,218.17,219.23,217.1,217.8,187573.0
2022-01-12 10:00:00,217.94,220.0,217.81,219.16,254277.0,217.94,220.0,217.81,219.16,254277.0
2022-01-12 10:05:00,218.91,219.75,218.31,218.54,90024.0,218.91,219.75,218.31,218.54,90024.0
2022-01-12 10:10:00,218.56,221.08,218.24,220.75,140040.0,218.56,221.08,218.24,220.75,140040.0
2022-01-12 10:15:00,220.74,220.74,220.23,220.47,115783.0,220.74,220.74,220.23,220.47,115783.0
2022-01-12 10:20:00,220.44,220.67,218.81,219.22,76387.0,220.44,220.67,218.81,219.22,76387.0
2022-01-12 10:25:00,219.34,220.65,219.1,220.05,59941.0,219.34,220.65,219.1,220.05,59941.0
2022-01-12 10:30:00,220.2,220.65,218.02,218.46,92591.0,220.2,220.65,218.02,218.46,92591.0
2022-01-12 10:35:00,218.41,219.07,217.95,218.53,115320.0,218.41,219.07,217.95,218.53,115320.0
2022-01-12 10:40:00,218.47,218.79,217.87,218.31,123384.0,218.47,218.79,217.87,218.31,123384.0
2022-01-12 10:45:00,218.37,219.0,218.2,219.0,64588.0,218.37,219.0,218.2,219.0,64588.0
2022-01-12 10:50:00,218.99,219.0,218.62,218.93,83293.0,218.99,219.0,218.62,218.93,83293.0
2022-01-12 10:55:00,218.93,219.11,218.5,218.77,103812.0,218.93,219.11,218.5,218.77,103812.0
2022-01-12 11:00:00,218.68,219.72,218.51,219.49,66151.0,218.68,219.72,218.51,219.49,66151.0
2022-01-12 11:05:00,219.67,219.83,219.06,219.25,36413.0,219.67,219.83,219.06,219.25,36413.0
2022-01-12 11:10:00,219.56,219.82,219.23,219.59,27772.0,219.56,219.82,219.23,219.59,27772.0
2022-01-12 11:15:00,219.56,220.5,219.52,220.33,34726.0,219.56,220.5,219.52,220.33,34726.0
2022-01-12 11:20:00,220.37,223.75,220.08,221.9,116274.0,220.37,223.75,220.08,221.9,116274.0
2022-01-12 11:25:00,221.94,222.0,221.02,221.12,40481.0,221.94,222.0,221.02,221.12,40481.0
2022-01-12 11:30:00,221.19,222.0,220.72,221.47,46160.0,221.19,222.0,220.72,221.47,46160.0
2022-01-12 11:35:00,221.51,222.68,221.24,222.12,52481.0,221.51,222.68,221.24,222.12,52481.0
2022-01-12 11:40:00,222.12,222.36,221.73,221.9,19979.0,222.12,222.36,221.73,221.9,19979.0
2022-01-12 11:45:00,221.83,222.31,221.5,221.64,71372.0,221.83,222.31,221.5,221.64,71372.0
2022-01-12 11:50:00,221.8,223.23,221.5,223.23,52590.0,221.8,223.23,221.5,223.23,52590.0
2022-01-12 11:55:00,223.16,223.5,221.79,222.0,44017.0,223.16,223.5,221.79,222.0,44017.0
2022-01-12 12:00:00,222.06,222.98,221.68,222.43,30556.0,222.06,222.98,221.68,222.43,30556.0
2022-01-12 12:05:00,222.59,223.2,222.47,222.7,21716.0,222.59,223.2,222.47,222.7,21716.0
2022-01-12 12:10:00,222.77,223.23,222.67,223.13,18350.0,222.77,223.23,222.67,223.13,18350.0
2022-01-12 12:15:00,223.13,223.74,222.92,223.74,22047.0,223.13,223.74,222.92,223.74,22047.0
2022-01-12 12:20:00,223.73,223.9,223.32,223.48,31063.0,223.73,223.9,223.32,223.48,31063.0
2022-01-12 12:25:00,223.48,223.85,223.35,223.46,18302.0,223.48,223.85,223.35,223.46,18302.0
2022-01-12 12:30:00,223.53,224.2,223.32,224.11,34273.0,223.53,224.2,223.32,224.11,34273.0
2022-01-12 12:35:00,224.09,224.14,223.3,223.8,22398.0,224.09,224.14,223.3,223.8,22398.0
2022-01-12 12:40:00,223.73,224.32,223.52,224.15,39077.0,223.73,224.32,223.52,224.15,39077.0
2022-01-12 12:45:00,224.13,224.25,223.64,223.74,12343.0,224.13,224.25,223.64,223.74,12343.0
2022-01-12 12:50:00,223.8,224.52,223.79,224.43,33973.0,223.8,224.52,223.79,224.43,33973.0
2022-01-12 12:55:00,224.59,225.52,224.5,225.33,41273.0,224.59,225.52,224.5,225.33,41273.0
2022-01-12 13:00:00,225.4,225.46,224.21,224.56,78444.0,225.4,225.46,224.21,224.56,78444.0
2022-01-12 13:05:00,224.64,225.19,224.0,225.13,37647.0,224.64,225.19,224.0,225.13,37647.0
2022-01-12 13:10:00,225.15,226.22,225.1,225.49,64004.0,225.15,226.22,225.1,225.49,64004.0
2022-01-12 13:15:00,225.49,226.22,224.77,224.86,34820.0,225.49,226.22,224.77,224.86,34820.0
2022-01-12 13:20:00,224.84,225.09,224.13,224.68,27992.0,224.84,225.09,224.13,224.68,27992.0
2022-01-12 13:25:00,224.79,225.3,224.35,224.49,21328.0,224.79,225.3,224.35,224.49,21328.0
2022-01-12 13:30:00,224.48,225.7,224.44,225.7,31368.0,224.48,225.7,224.44,225.7,31368.0
2022-01-12 13:35:00,225.69,226.86,225.42,226.64,36686.0,225.69,226.86,225.42,226.64,36686.0
2022-01-12 13:40:00,226.73,227.59,226.48,226.59,62905.0,226.73,227.59,226.48,226.59,62905.0
2022-01-12 13:45:00,226.57,226.81,225.45,225.51,30144.0,226.57,226.81,225.45,225.51,30144.0
2022-01-12 13:50:00,225.45,226.05,225.0,225.91,36983.0,225.45,226.05,225.0,225.91,36983.0
2022-01-12 13:55:00,225.96,226.46,225.77,226.02,31574.0,225.96,226.46,225.77,226.02,31574.0
2022-01-12 14:00:00,226.11,226.15,224.98,225.19,31916.0,226.11,226.15,224.98,225.19,31916.0
2022-01-12 14:05:00,225.11,225.11,223.2,223.75,61943.0,225.11,225.11,223.2,223.75,61943.0
2022-01-12 14:10:00,223.72,223.88,222.66,223.69,47615.0,223.72,223.88,222.66,223.69,47615.0
2022-01-12 14:15:00,223.81,224.32,223.55,223.86,34312.0,223.81,224.32,223.55,223.86,34312.0
2022-01-12 14:20:00,223.86,224.42,223.46,224.3,19684.0,223.86,224.42,223.46,224.3,19684.0
2022-01-12 14:25:00,224.37,224.37,223.27,223.48,16150.0,224.37,224.37,223.27,223.48,16150.0
2022-01-12 14:30:00,223.49,223.74,223.0,223.34,18632.0,223.49,223.74,223.0,223.34,18632.0
2022-01-12 14:35:00,223.34,223.64,223.0,223.12,19535.0,223.34,223.64,223.0,223.12,19535.0
2022-01-12 14:40:00,223.14,223.14,222.28,222.59,29258.0,223.14,223.14,222.28,222.59,29258.0
2022-01-12 14:45:00,222.52,223.34,222.29,222.98,20882.0,222.52,223.34,222.29,222.98,20882.0
2022-01-12 14:50:00,222.98,223.15,222.67,222.94,21531.0,222.98,223.15,222.67,222.94,21531.0
2022-01-12 14:55:00,222.94,223.71,222.92,223.69,15585.0,222.94,223.71,222.92,223.69,15585.0
2022-01-12 15:00:00,223.61,223.92,222.75,223.02,17455.0,223.61,223.92,222.75,223.02,17455.0
2022-01-12 15:05:00,223.09,223.1,222.51,222.6,18105.0,223.09,223.1,222.51,222.6,18105.0
2022-01-12 15:10:00,222.6,223.69,222.5,223.69,31795.0,222.6,223.69,222.5,223.69,31795.0
2022-01-12 15:15:00,223.66,223.98,223.11,223.21,24392.0,223.66,223.98,223.11,223.21,24392.0
2022-01-12 15:20:00,223.27,224.11,223.23,224.0,34049.0,223.27,224.11,223.23,224.0,34049.0
2022-01-12 15:25:00,223.93,223.99,223.26,223.94,23750.0,223.93,223.99,223.26,223.94,23750.0
2022-01-12 15:30:00,223.89,225.16,223.81,224.61,57177.0,223.89,225.16,223.81,224.61,57177.0
2022-01-12 15:35:00,224.61,226.31,224.56,226.26,71152.0,224.61,226.31,224.56,226.26,71152.0
2022-01-12 15:40:00,226.36,226.52,225.68,226.05,78852.0,226.36,226.52,225.68,226.05,78852.0
2022-01-12 15:45:00,225.98,226.09,225.06,225.3,76714.0,225.98,226.09,225.06,225.3,76714.0
2022-01-12 15:50:00,225.31,225.77,225.0,225.71,118334.0,225.31,225.77,225.0,225.71,118334.0
2022-01-12 15:55:00,225.77,225.88,225.12,225.34,186401.0,225.77,225.88,225.12,225.34,186401.0
2022-01-13 09:30:00,225.3,234.87,225.29,234.81,212824.0,225.3,234.87,225.29,234.81,212824.0
2022-01-13 09:35:00,234.53,234.85,232.17,233.42,90885.0,234.53,234.85,232.17,233.42,90885.0
2022-01-13 09:40:00,233.62,236.22,233.44,235.74,97516.0,233.62,236.22,233.44,235.74,97516.0
2022-01-13 09:45:00,235.59,236.34,233.2,233.24,74639.0,235.59,236.34,233.2,233.24,74639.0
2022-01-13 09:50:00,233.2,234.24,232.6,234.0,62293.0,233.2,234.24,232.6,234.0,62293.0
2022-01-13 09:55:00,234.0,235.1,233.35,234.53,51922.0,234.0,235.1,233.35,234.53,51922.0
2022-01-13 10:00:00,234.53,235.15,234.25,234.89,48980.0,234.53,235.15,234.25,234.89,48980.0
2022-01-13 10:05:00,234.99,235.52,234.0,234.77,33714.0,234.99,235.52,234.0,234.77,33714.0
2022-01-13 10:10:00,234.77,236.31,234.67,236.13,26442.0,234.77,236.31,234.67,236.13,26442.0
2022-01-13 10:15:00,236.09,236.92,235.57,236.23,39800.0,236.09,236.92,235.57,236.23,39800.0
2022-01-13 10:20:00,235.98,236.65,235.84,236.36,23796.0,235.98,236.65,235.84,236.36,23796.0
2022-01-13 10:25:00,236.41,238.81,236.35,238.13,44496.0,236.41,238.81,236.35,238.13,44496.0
2022-01-13 10:30:00,238.04,238.09,236.91,237.99,30914.0,238.04,238.09,236.91,237.99,30914.0
2022-01-13 10:35:00,238.0,239.2,238.0,238.86,33265.0,238.0,239.2,238.0,238.86,33265.0
2022-01-13 10:40:00,238.96,238.96,237.72,238.5,25234.0,238.96,238.96,237.72,238.5,25234.0
2022-01-13 10:45:00,238.49,239.43,236.96,236.98,29729.0,238.49,239.43,236.96,236.98,29729.0
2022-01-13 10:50:00,236.88,237.52,236.61,236.85,18606.0,236.88,237.52,236.61,236.85,18606.0
2022-01-13 10:55:00,236.88,237.0,235.4,235.89,16952.0,236.88,237.0,235.4,235.89,16952.0
2022-01-13 11:00:00,235.89,236.09,235.29,235.95,20355.0,235.89,236.09,235.29,235.95,20355.0
2022-01-13 11:05:00,235.82,236.78,235.6,236.76,15415.0,235.82,236.78,235.6,236.76,15415.0
2022-01-13 11:10:00,236.76,237.72,236.68,237.65,17234.0,236.76,237.72,236.68,237.65,17234.0
2022-01-13 11:15:00,237.56,237.91,237.08,237.63,9672.0,237.56,237.91,237.08,237.63,9672.0
2022-01-13 11:20:00,237.63,238.19,237.19,237.79,17185.0,237.63,238.19,237.19,237.79,17185.0
2022-01-13 11:25:00,237.61,237.71,236.55,237.01,14912.0,237.61,237.71,236.55,237.01,14912.0
2022-01-13 11:30:00,236.88,237.7,236.72,237.11,26770.0,236.88,237.7,236.72,237.11,26770.0
2022-01-13 11:35:00,237.19,237.91,236.89,237.84,16030.0,237.19,237.91,236.89,237.84,16030.0
2022-01-13 11:40:00,237.8,238.0,236.8,237.93,20602.0,237.8,238.0,236.8,237.93,20602.0
2022-01-13 11:45:00,237.78,238.1,237.61,237.99,7201.0,237.78,238.1,237.61,237.99,7201.0
2022-01-13 11:50:00,238.14,238.83,238.08,238.78,12061.0,238.14,238.83,238.08,238.78,12061.0
2022-01-13 11:55:00,238.62,238.9,238.32,238.44,12140.0,238.62,238.9,238.32,238.44,12140.0
2022-01-13 12:00:00,238.33,239.0,238.3,238.89,12769.0,238.33,239.0,238.3,238.89,12769.0
2022-01-13 12:05:00,238.81,239.17,238.66,238.9,8441.0,238.81,239.17,238.66,238.9,8441.0
2022-01-13 12:10:00,238.77,239.2,238.49,239.16,12395.0,238.77,239.2,238.49,239.16,12395.0
2022-01-13 12:15:00,239.2,239.2,238.39,238.6,11245.0,239.2,239.2,238.39,238.6,11245.0
2022-01-13 12:20:00,238.68,238.84,237.81,238.83,17692.0,238.68,238.84,237.81,238.83,17692.0
2022-01-13 12:25:00,238.82,239.44,238.52,239.44,12669.0,238.82,239.44,238.52,239.44,12669.0
2022-01-13 12:30:00,239.34,239.4,238.89,239.22,9436.0,239.34,239.4,238.89,239.22,9436.0
2022-01-13 12:35:00,239.17,239.64,239.13,239.52,8620.0,239.17,239.64,239.13,239.52,8620.0
2022-01-13 12:40:00,239.58,239.58,237.95,238.51,22805.0,239.58,239.58,237.95,238.51,22805.0
2022-01-13 12:45:00,238.39,238.43,237.81,238.2,9955.0,238.39,238.43,237.81,238.2,9955.0
2022-01-13 12:50:00,238.01,238.39,237.51,237.74,13574.0,238.01,238.39,237.51,237.74,13574.0
2022-01-13 12:55:00,237.64,237.76,237.04,237.35,13900.0,237.64,237.76,237.04,237.35,13900.0
2022-01-13 13:00:00,237.4,237.93,237.17,237.66,11511.0,237.4,237.93,237.17,237.66,11511.0
2022-01-13 13:05:00,237.66,238.12,237.35,237.74,16651.0,237.66,238.12,237.35,237.74,16651.0
2022-01-13 13:10:00,237.89,238.62,237.75,238.41,22212.0,237.89,238.62,237.75,238.41,22212.0
2022-01-13 13:15:00,238.33,238.9,238.32,238.74,10917.0,238.33,238.9,238.32,238.74,10917.0
2022-01-13 13:20:00,238.75,238.9,238.43,238.55,21347.0,238.75,238.9,238.43,238.55,21347.0
2022-01-13 13:25:00,238.47,238.67,237.92,238.53,16803.0,238.47,238.67,237.92,238.53,16803.0
2022-01-13 13:30:00,238.41,238.41,237.92,238.15,9824.0,238.41,238.41,237.92,238.15,9824.0
2022-01-13 13:35:00,238.17,238.2,237.7,237.76,8410.0,238.17,238.2,237.7,237.76,8410.0
2022-01-13 13:40:00,237.81,237.81,236.5,236.87,18452.0,237.81,237.81,236.5,236.87,18452.0
2022-01-13 13:45:00,237.1,237.18,236.24,236.24,14519.0,237.1,237.18,236.24,236.24,14519.0
2022-01-13 13:50:00,236.44,236.74,236.2,236.35,21712.0,236.44,236.74,236.2,236.35,21712.0
2022-01-13 13:55:00,236.35,236.78,236.22,236.42,19148.0,236.35,236.78,236.22,236.42,19148.0
2022-01-13 14:00:00,236.34,236.41,235.42,236.21,27263.0,236.34,236.41,235.42,236.21,27263.0
2022-01-13 14:05:00,236.23,236.39,235.22,235.86,18592.0,236.23,236.39,235.22,235.86,18592.0
2022-01-13 14:10:00,235.68,236.5,234.29,234.68,46626.0,235.68,236.5,234.29,234.68,46626.0
2022-01-13 14:15:00,234.82,237.69,234.57,236.72,99514.0,234.82,237.69,234.57,236.72,99514.0
2022-01-13 14:20:00,236.72,238.83,236.49,237.25,59007.0,236.72,238.83,236.49,237.25,59007.0
2022-01-13 14:25:00,237.16,237.16,236.6,236.94,18902.0,237.16,237.16,236.6,236.94,18902.0
2022-01-13 14:30:00,236.92,237.39,236.49,237.39,8999.0,236.92,237.39,236.49,237.39,8999.0
2022-01-13 14:35:00,237.52,237.95,236.8,237.82,33433.0,237.52,237.95,236.8,237.82,33433.0
2022-01-13 14:40:00,237.7,237.91,237.26,237.3,18524.0,237.7,237.91,237.26,237.3,18524.0
2022-01-13 14:45:00,237.21,237.56,237.1,237.31,6701.0,237.21,237.56,237.1,237.31,6701.0
2022-01-13 14:50:00,237.23,237.71,237.2,237.27,8170.0,237.23,237.71,237.2,237.27,8170.0
2022-01-13 14:55:00,237.37,238.05,237.19,237.97,13035.0,237.37,238.05,237.19,237.97,13035.0
2022-01-13 15:00:00,238.09,238.09,237.19,237.36,9559.0,238.09,238.09,237.19,237.36,9559.0
2022-01-13 15:05:00,237.45,237.86,237.31,237.42,9002.0,237.45,237.86,237.31,237.42,9002.0
2022-01-13 15:10:00,237.5,237.5,236.36,236.56,12244.0,237.5,237.5,236.36,236.56,12244.0
2022-01-13 15:15:00,236.56,236.59,235.43,235.77,11949.0,236.56,236.59,235.43,235.77,11949.0
2022-01-13 15:20:00,235.82,236.14,234.79,235.31,16956.0,235.82,236.14,234.79,235.31,16956.0
2022-01-13 15:25:00,235.27,235.69,234.91,235.25,28121.0,235.27,235.69,234.91,235.25,28121.0
2022-01-13 15:30:00,235.24,235.79,235.14,235.67,23961.0,235.24,235.79,235.14,235.67,23961.0
2022-01-13 15:35:00,235.78,235.98,235.18,235.18,29503.0,235.78,235.98,235.18,235.18,29503.0
2022-01-13 15:40:00,235.23,236.07,235.15,235.89,22767.0,235.23,236.07,235.15,235.89,22767.0
2022-01-13 15:45:00,235.93,236.73,235.59,235.84,48109.0,235.93,236.73,235.59,235.84,48109.0
2022-01-13 15:50:00,235.84,236.16,235.12,236.16,54604.0,235.84,236.16,235.12,236.16,54604.0
2022-01-13 15:55:00,236.16,236.7,235.5,236.7,177684.0,236.16,236.7,235.5,236.7,177684.0
2022-01-14 09:30:00,235.08,235.95,233.8,235.5,40287.0,235.08,235.95,233.8,235.5,40287.0
2022-01-14 09:35:00,235.97,238.49,235.36,237.94,16021.0,235.97,238.49,235.36,237.94,16021.0
2022-01-14 09:40:00,237.84,238.46,237.0,237.0,14830.0,237.84,238.46,237.0,237.0,14830.0
2022-01-14 09:45:00,237.35,237.35,235.84,236.02,25782.0,237.35,237.35,235.84,236.02,25782.0
2022-01-14 09:50:00,236.01,236.29,234.89,235.06,8930.0,236.01,236.29,234.89,235.06,8930.0
2022-01-14 09:55:00,235.12,236.23,234.96,235.15,5752.0,235.12,236.23,234.96,235.15,5752.0
2022-01-14 10:00:00,235.18,235.45,234.05,234.85,32399.0,235.18,235.45,234.05,234.85,32399.0
2022-01-14 10:05:00,234.85,235.19,234.36,235.0,12556.0,234.85,235.19,234.36,235.0,12556.0
2022-01-14 10:10:00,235.05,235.06,234.61,234.98,10666.0,235.05,235.06,234.61,234.98,10666.0
2022-01-14 10:15:00,234.85,235.07,234.67,234.86,10988.0,234.85,235.07,234.67,234.86,10988.0
2022-01-14 10:20:00,235.0,235.0,234.08,234.83,8441.0,235.0,235.0,234.08,234.83,8441.0
2022-01-14 10:25:00,234.96,235.0,234.03,234.5,8416.0,234.96,235.0,234.03,234.5,8416.0
2022-01-14 10:30:00,234.5,235.12,234.33,235.0,14948.0,234.5,235.12,234.33,235.0,14948.0
2022-01-14 10:35:00,234.9,234.9,234.27,234.39,3584.0,234.9,234.9,234.27,234.39,3584.0
2022-01-14 10:40:00,234.64,234.69,234.31,234.66,5952.0,234.64,234.69,234.31,234.66,5952.0
2022-01-14 10:45:00,234.7,235.1,234.54,234.64,5145.0,234.7,235.1,234.54,234.64,5145.0
2022-01-14 10:50:00,234.76,235.1,234.7,234.99,13785.0,234.76,235.1,234.7,234.99,13785.0
2022-01-14 10:55:00,235.0,235.0,234.42,234.84,15759.0,235.0,235.0,234.42,234.84,15759.0
2022-01-14 11:00:00,234.64,235.07,234.27,234.53,9026.0,234.64,235.07,234.27,234.53,9026.0
2022-01-14 11:05:00,234.51,234.65,234.28,234.62,4885.0,234.51,234.65,234.28,234.62,4885.0
2022-01-14 11:10:00,234.66,234.77,234.22,234.43,8008.0,234.66,234.77,234.22,234.43,8008.0
2022-01-14 11:15:00,234.34,234.75,234.32,234.74,3134.0,234.34,234.75,234.32,234.74,3134.0
2022-01-14 11:20:00,234.68,234.8,234.28,234.8,9243.0,234.68,234.8,234.28,234.8,9243.0
2022-01-14 11:25:00,234.82,235.07,234.72,234.79,13340.0,234.82,235.07,234.72,234.79,13340.0
2022-01-14 11:30:00,234.84,235.04,234.7,234.95,19967.0,234.84,235.04,234.7,234.95,19967.0
2022-01-14 11:35:00,234.99,235.09,234.8,235.02,23533.0,234.99,235.09,234.8,235.02,23533.0
2022-01-14 11:40:00,235.0,235.02,234.67,234.93,14906.0,235.0,235.02,234.67,234.93,14906.0
2022-01-14 11:45:00,234.88,235.71,234.87,235.57,37514.0,234.88,235.71,234.87,235.57,37514.0
2022-01-14 11:50:00,235.68,235.68,234.91,234.91,2691.0,235.68,235.68,234.91,234.91,2691.0
2022-01-14 11:55:00,234.89,235.0,234.68,234.69,5383.0,234.89,235.0,234.68,234.69,5383.0
2022-01-14 12:00:00,234.74,235.03,234.65,234.76,4759.0,234.74,235.03,234.65,234.76,4759.0
2022-01-14 12:05:00,234.81,235.13,234.75,234.99,9502.0,234.81,235.13,234.75,234.99,9502.0
2022-01-14 12:10:00,235.0,235.01,234.61,234.73,5359.0,235.0,235.01,234.61,234.73,5359.0
2022-01-14 12:15:00,234.71,234.95,234.67,234.86,4533.0,234.71,234.95,234.67,234.86,4533.0
2022-01-14 12:20:00,234.87,234.87,234.24,234.3,17085.0,234.87,234.87,234.24,234.3,17085.0
2022-01-14 12:25:00,234.21,234.61,234.2,234.61,8734.0,234.21,234.61,234.2,234.61,8734.0
2022-01-14 12:30:00,234.52,235.23,234.52,235.11,13391.0,234.52,235.23,234.52,235.11,13391.0
2022-01-14 12:35:00,235.07,235.11,234.76,234.81,14160.0,235.07,235.11,234.76,234.81,14160.0
2022-01-14 12:40:00,234.81,234.81,234.43,234.6,4304.0,234.81,234.81,234.43,234.6,4304.0
2022-01-14 12:45:00,234.61,235.27,234.49,234.82,10227.0,234.61,235.27,234.49,234.82,10227.0
2022-01-14 12:50:00,234.94,235.0,234.41,234.49,5686.0,234.94,235.0,234.41,234.49,5686.0
2022-01-14 12:55:00,234.52,234.79,234.51,234.79,4498.0,234.52,234.79,234.51,234.79,4498.0
2022-01-14 13:00:00,234.67,234.89,234.55,234.7,4177.0,234.67,234.89,234.55,234.7,4177.0
2022-01-14 13:05:00,234.67,234.67,234.4,234.4,1816.0,234.67,234.67,234.4,234.4,1816.0
2022-01-14 13:10:00,234.57,234.98,234.38,234.89,7826.0,234.57,234.98,234.38,234.89,7826.0
2022-01-14 13:15:00,234.94,235.39,234.79,234.8,16545.0,234.94,235.39,234.79,234.8,16545.0
2022-01-14 13:20:00,234.89,235.07,234.54,234.64,5013.0,234.89,235.07,234.54,234.64,5013.0
2022-01-14 13:25:00,234.74,234.99,234.57,234.97,9028.0,234.74,234.99,234.57,234.97,9028.0
2022-01-14 13:30:00,234.97,235.75,234.97,235.56,8645.0,234.97,235.75,234.97,235.56,8645.0
2022-01-14 13:35:00,235.58,235.58,235.0,235.32,5108.0,235.58,235.58,235.0,235.32,5108.0
2022-01-14 13:40:00,235.25,235.7,235.22,235.63,2828.0,235.25,235.7,235.22,235.63,2828.0
2022-01-14 13:45:00,235.65,235.65,235.24,235.24,3935.0,235.65,235.65,235.24,235.24,3935.0
2022-01-14 13:50:00,235.22,236.05,235.22,235.88,3677.0,235.22,236.05,235.22,235.88,3677.0
2022-01-14 13:55:00,235.93,236.49,235.92,236.35,2695.0,235.93,236.49,235.92,236.35,2695.0
2022-01-14 14:00:00,236.42,237.0,236.0,236.0,14222.0,236.42,237.0,236.0,236.0,14222.0
2022-01-14 14:05:00,236.0,236.11,234.97,235.79,43822.0,236.0,236.11,234.97,235.79,43822.0
2022-01-14 14:10:00,235.85,235.86,235.25,235.83,3199.0,235.85,235.86,235.25,235.83,3199.0
2022-01-14 14:15:00,235.93,235.99,235.33,235.51,9183.0,235.93,235.99,235.33,235.51,9183.0
2022-01-14 14:20:00,235.54,236.67,235.54,236.46,7293.0,235.54,236.67,235.54,236.46,7293.0
2022-01-14 14:25:00,236.37,236.49,235.41,236.28,18686.0,236.37,236.49,235.41,236.28,18686.0
2022-01-14 14:30:00,236.15,236.65,235.99,236.47,7163.0,236.15,236.65,235.99,236.47,7163.0
2022-01-14 14:35:00,236.66,236.93,236.51,236.93,4457.0,236.66,236.93,236.51,236.93,4457.0
2022-01-14 14:40:00,236.88,237.48,236.88,236.93,8438.0,236.88,237.48,236.88,236.93,8438.0
2022-01-14 14:45:00,236.96,237.27,236.82,236.95,5431.0,236.96,237.27,236.82,236.95,5431.0
2022-01-14 14:50:00,237.07,237.32,236.99,237.15,3967.0,237.07,237.32,236.99,237.15,3967.0
2022-01-14 14:55:00,237.49,237.58,237.17,237.54,5430.0,237.49,237.58,237.17,237.54,5430.0
2022-01-14 15:00:00,237.37,238.04,237.36,238.04,4176.0,237.37,238.04,237.36,238.04,4176.0
2022-01-14 15:05:00,238.12,238.46,237.83,238.19,11577.0,238.12,238.46,237.83,238.19,11577.0
2022-01-14 15:10:00,238.27,238.89,237.79,238.47,14255.0,238.27,238.89,237.79,238.47,14255.0
2022-01-14 15:15:00,238.51,238.96,238.35,238.79,7754.0,238.51,238.96,238.35,238.79,7754.0
2022-01-14 15:20:00,238.9,239.01,238.67,238.9,10468.0,238.9,239.01,238.67,238.9,10468.0
2022-01-14 15:25:00,238.83,238.96,238.49,238.81,10885.0,238.83,238.96,238.49,238.81,10885.0
2022-01-14 15:30:00,238.87,238.98,238.7,238.78,6356.0,238.87,238.98,238.7,238.78,6356.0
2022-01-14 15:35:00,238.82,239.03,238.56,239.02,13010.0,238.82,239.03,238.56,239.02,13010.0
2022-01-14 15:40:00,238.96,239.04,238.52,238.72,15244.0,238.96,239.04,238.52,238.72,15244.0
2022-01-14 15:45:00,238.72,238.85,238.14,238.46,11912.0,238.72,238.85,238.14,238.46,11912.0
2022-01-14 15:50:00,238.93,239.18,238.64,239.07,31064.0,238.93,239.18,238.64,239.07,31064.0
2022-01-14 15:55:00,239.13,239.47,238.89,239.29,71482.0,239.13,239.47,238.89,239.29,71482.0
2022-01-18 09:30:00,237.34,238.91,235.0,235.43,37465.0,237.34,238.91,235.0,235.43,37465.0
2022-01-18 09:35:00,236.0,236.73,234.72,235.08,14477.0,236.0,236.73,234.72,235.08,14477.0
2022-01-18 09:40:00,235.14,235.94,234.71,234.9,8245.0,235.14,235.94,234.71,234.9,8245.0
2022-01-18 09:45:00,234.78,235.5,234.23,234.57,14734.0,234.78,235.5,234.23,234.57,14734.0
2022-01-18 09:50:00,234.77,235.75,234.77,235.2,6513.0,234.77,235.75,234.77,235.2,6513.0
2022-01-18 09:55:00,235.39,235.71,234.45,234.66,10669.0,235.39,235.71,234.45,234.66,10669.0
2022-01-18 10:00:00,234.85,234.99,233.72,233.72,6850.0,234.85,234.99,233.72,233.72,6850.0
2022-01-18 10:05:00,233.89,234.26,233.68,233.88,10383.0,233.89,234.26,233.68,233.88,10383.0
2022-01-18 10:10:00,234.09,234.57,233.75,234.0,8450.0,234.09,234.57,233.75,234.0,8450.0
2022-01-18 10:15:00,234.4,234.63,233.6,233.8,12642.0,234.4,234.63,233.6,233.8,12642.0
2022-01-18 10:20:00,233.67,234.04,233.11,233.67,9692.0,233.67,234.04,233.11,233.67,9692.0
2022-01-18 10:25:00,233.85,234.0,233.17,233.77,11367.0,233.85,234.0,233.17,233.77,11367.0
2022-01-18 10:30:00,233.56,233.57,232.79,233.07,16031.0,233.56,233.57,232.79,233.07,16031.0
2022-01-18 10:35:00,233.12,233.12,231.36,232.04,27454.0,233.12,233.12,231.36,232.04,27454.0
2022-01-18 10:40:00,232.18,233.31,231.98,233.31,14948.0,232.18,233.31,231.98,233.31,14948.0
2022-01-18 10:45:00,233.28,233.74,232.81,233.54,13184.0,233.28,233.74,232.81,233.54,13184.0
2022-01-18 10:50:00,233.56,233.56,232.54,232.67,12720.0,233.56,233.56,232.54,232.67,12720.0
2022-01-18 10:55:00,232.75,233.42,232.51,233.39,13668.0,232.75,233.42,232.51,233.39,13668.0
2022-01-18 11:00:00,233.29,233.8,232.62,233.64,10165.0,233.29,233.8,232.62,233.64,10165.0
2022-01-18 11:05:00,233.52,233.83,233.37,233.8,5527.0,233.52,233.83,233.37,233.8,5527.0
2022-01-18 11:10:00,233.76,233.76,232.91,233.15,4514.0,233.76,233.76,232.91,233.15,4514.0
2022-01-18 11:15:00,233.61,233.8,233.04,233.51,3477.0,233.61,233.8,233.04,233.51,3477.0
2022-01-18 11:20:00,233.56,233.56,232.8,232.83,3098.0,233.56,233.56,232.8,232.83,3098.0
2022-01-18 11:25:00,232.69,232.97,232.12,232.41,10815.0,232.69,232.97,232.12,232.41,10815.0
2022-01-18 11:30:00,232.45,232.52,231.94,232.22,7755.0,232.45,232.52,231.94,232.22,7755.0
2022-01-18 11:35:00,232.04,233.53,232.04,233.53,9862.0,232.04,233.53,232.04,233.53,9862.0
2022-01-18 11:40:00,233.46,234.28,233.46,234.0,9834.0,233.46,234.28,233.46,234.0,9834.0
2022-01-18 11:45:00,233.99,234.25,233.56,234.12,11269.0,233.99,234.25,233.56,234.12,11269.0
2022-01-18 11:50:00,234.29,234.4,233.97,234.0,4477.0,234.29,234.4,233.97,234.0,4477.0
2022-01-18 11:55:00,234.02,234.33,233.75,234.19,5641.0,234.02,234.33,233.75,234.19,5641.0
2022-01-18 12:00:00,234.07,234.19,233.48,234.02,4792.0,234.07,234.19,233.48,234.02,4792.0
2022-01-18 12:05:00,233.88,234.0,233.65,233.75,3258.0,233.88,234.0,233.65,233.75,3258.0
2022-01-18 12:10:00,233.79,233.97,233.66,233.97,4814.0,233.79,233.97,233.66,233.97,4814.0
2022-01-18 12:15:00,233.99,234.58,233.9,234.33,3552.0,233.99,234.58,233.9,234.33,3552.0
2022-01-18 12:20:00,234.4,234.43,233.57,233.66,15097.0,234.4,234.43,233.57,233.66,15097.0
2022-01-18 12:25:00,233.75,233.75,233.09,233.15,3922.0,233.75,233.75,233.09,233.15,3922.0
2022-01-18 12:30:00,233.19,233.83,233.11,233.83,5500.0,233.19,233.83,233.11,233.83,5500.0
2022-01-18 12:35:00,233.91,234.85,233.8,234.85,9228.0,233.91,234.85,233.8,234.85,9228.0
2022-01-18 12:40:00,235.0,235.09,234.76,234.78,11570.0,235.0,235.09,234.76,234.78,11570.0
2022-01-18 12:45:00,235.06,235.35,234.84,235.26,6269.0,235.06,235.35,234.84,235.26,6269.0
2022-01-18 12:50:00,235.01,235.3,234.64,234.72,4400.0,235.01,235.3,234.64,234.72,4400.0
2022-01-18 12:55:00,234.48,234.66,234.25,234.46,4663.0,234.48,234.66,234.25,234.46,4663.0
2022-01-18 13:00:00,234.39,234.56,234.15,234.48,3274.0,234.39,234.56,234.15,234.48,3274.0
2022-01-18 13:05:00,234.58,234.97,234.14,234.97,9880.0,234.58,234.97,234.14,234.97,9880.0
2022-01-18 13:10:00,234.7,234.89,234.52,234.67,4651.0,234.7,234.89,234.52,234.67,4651.0
2022-01-18 13:15:00,234.53,234.97,234.45,234.97,5343.0,234.53,234.97,234.45,234.97,5343.0
2022-01-18 13:20:00,234.87,234.94,234.25,234.35,3442.0,234.87,234.94,234.25,234.35,3442.0
2022-01-18 13:25:00,234.28,234.28,233.26,233.59,8273.0,234.28,234.28,233.26,233.59,8273.0
2022-01-18 13:30:00,233.53,233.97,233.53,233.95,1800.0,233.53,233.97,233.53,233.95,1800.0
2022-01-18 13:35:00,233.95,234.13,233.3,233.77,7803.0,233.95,234.13,233.3,233.77,7803.0
2022-01-18 13:40:00,233.75,234.16,233.49,233.88,10304.0,233.75,234.16,233.49,233.88,10304.0
2022-01-18 13:45:00,233.9,233.97,233.38,233.69,3017.0,233.9,233.97,233.38,233.69,3017.0
2022-01-18 13:50:00,233.82,233.98,233.39,233.5,3100.0,233.82,233.98,233.39,233.5,3100.0
2022-01-18 13:55:00,233.39,233.5,233.23,233.48,3860.0,233.39,233.5,233.23,233.48,3860.0
2022-01-18 14:00:00,233.5,234.29,233.48,233.5,4166.0,233.5,234.29,233.48,233.5,4166.0
2022-01-18 14:05:00,233.9,234.36,233.85,234.28,3926.0,233.9,234.36,233.85,234.28,3926.0
2022-01-18 14:10:00,234.12,234.36,233.96,233.96,4022.0,234.12,234.36,233.96,233.96,4022.0
2022-01-18 14:15:00,233.98,234.4,233.98,234.33,4769.0,233.98,234.4,233.98,234.33,4769.0
2022-01-18 14:20:00,234.41,234.46,234.11,234.44,3142.0,234.41,234.46,234.11,234.44,3142.0
2022-01-18 14:25:00,234.37,234.48,234.2,234.36,4965.0,234.37,234.48,234.2,234.36,4965.0
2022-01-18 14:30:00,234.44,235.09,234.35,235.0,7693.0,234.44,235.09,234.35,235.0,7693.0
2022-01-18 14:35:00,235.06,235.17,234.9,234.9,1900.0,235.06,235.17,234.9,234.9,1900.0
2022-01-18 14:40:00,235.07,235.35,234.91,235.09,5260.0,235.07,235.35,234.91,235.09,5260.0
2022-01-18 14:45:00,235.1,235.46,234.91,235.19,4344.0,235.1,235.46,234.91,235.19,4344.0
2022-01-18 14:50:00,235.33,235.86,235.33,235.8,3335.0,235.33,235.86,235.33,235.8,3335.0
2022-01-18 14:55:00,235.76,235.98,235.73,235.84,3864.0,235.76,235.98,235.73,235.84,3864.0
2022-01-18 15:00:00,235.65,235.65,235.3,235.34,1900.0,235.65,235.65,235.3,235.34,1900.0
2022-01-18 15:05:00,235.41,235.41,234.97,234.97,2300.0,235.41,235.41,234.97,234.97,2300.0
2022-01-18 15:10:00,234.95,235.42,234.82,235.42,9149.0,234.95,235.42,234.82,235.42,9149.0
2022-01-18 15:15:00,235.33,235.41,234.92,235.2,9259.0,235.33,235.41,234.92,235.2,9259.0
2022-01-18 15:20:00,235.17,235.59,235.11,235.37,2300.0,235.17,235.59,235.11,235.37,2300.0
2022-01-18 15:25:00,235.36,236.05,235.36,235.73,4334.0,235.36,236.05,235.36,235.73,4334.0
2022-01-18 15:30:00,235.73,235.85,235.53,235.76,3307.0,235.73,235.85,235.53,235.76,3307.0
2022-01-18 15:35:00,235.68,235.86,235.07,235.17,8566.0,235.68,235.86,235.07,235.17,8566.0
2022-01-18 15:40:00,235.05,235.12,234.68,234.68,12918.0,235.05,235.12,234.68,234.68,12918.0
2022-01-18 15:45:00,234.68,235.22,234.67,235.21,11200.0,234.68,235.22,234.67,235.21,11200.0
2022-01-18 15:50:00,235.1,235.44,233.8,233.96,24162.0,235.1,235.44,233.8,233.96,24162.0
2022-01-18 15:55:00,233.95,234.36,233.58,233.81,95451.0,233.95,234.36,233.58,233.81,95451.0
2022-01-19 09:30:00,235.33,235.51,234.01,234.3,21075.0,235.33,235.51,234.01,234.3,21075.0
2022-01-19 09:35:00,234.83,234.89,233.38,233.58,19293.0,234.83,234.89,233.38,233.58,19293.0
2022-01-19 09:40:00,233.84,234.42,233.42,234.31,3454.0,233.84,234.42,233.42,234.31,3454.0
2022-01-19 09:45:00,234.33,235.08,233.66,234.4,10000.0,234.33,235.08,233.66,234.4,10000.0
2022-01-19 09:50:00,234.07,234.07,232.55,232.55,4400.0,234.07,234.07,232.55,232.55,4400.0
2022-01-19 09:55:00,232.69,233.01,231.66,232.68,4286.0,232.69,233.01,231.66,232.68,4286.0
2022-01-19 10:00:00,232.92,233.22,232.43,232.86,6450.0,232.92,233.22,232.43,232.86,6450.0
2022-01-19 10:05:00,232.51,232.59,231.76,231.76,11725.0,232.51,232.59,231.76,231.76,11725.0
2022-01-19 10:10:00,231.89,232.75,231.65,232.39,4643.0,231.89,232.75,231.65,232.39,4643.0
2022-01-19 10:15:00,232.35,232.94,232.01,232.94,1800.0,232.35,232.94,232.01,232.94,1800.0
2022-01-19 10:20:00,232.91,233.31,232.47,232.86,3989.0,232.91,233.31,232.47,232.86,3989.0
2022-01-19 10:25:00,233.03,233.03,232.47,232.51,2836.0,233.03,233.03,232.47,232.51,2836.0
2022-01-19 10:30:00,232.68,233.01,232.39,232.39,2904.0,232.68,233.01,232.39,232.39,2904.0
2022-01-19 10:35:00,232.28,232.59,232.11,232.52,2865.0,232.28,232.59,232.11,232.52,2865.0
2022-01-19 10:40:00,232.36,232.85,232.0,232.0,3535.0,232.36,232.85,232.0,232.0,3535.0
2022-01-19 10:45:00,231.84,231.84,231.0,231.19,7511.0,231.84,231.84,231.0,231.19,7511.0
2022-01-19 10:50:00,231.15,232.07,230.97,231.75,6057.0,231.15,232.07,230.97,231.75,6057.0
2022-01-19 10:55:00,231.75,232.47,231.66,232.19,6125.0,231.75,232.47,231.66,232.19,6125.0
2022-01-19 11:00:00,232.02,232.77,231.95,232.77,2626.0,232.02,232.77,231.95,232.77,2626.0
2022-01-19 11:05:00,232.63,233.0,232.5,232.81,2246.0,232.63,233.0,232.5,232.81,2246.0
2022-01-19 11:10:00,232.61,233.0,232.36,232.36,4150.0,232.61,233.0,232.36,232.36,4150.0
2022-01-19 11:15:00,232.46,232.61,232.03,232.61,5813.0,232.46,232.61,232.03,232.61,5813.0
2022-01-19 11:20:00,232.25,232.8,232.22,232.62,5106.0,232.25,232.8,232.22,232.62,5106.0
2022-01-19 11:25:00,232.6,233.0,232.6,232.67,5346.0,232.6,233.0,232.6,232.67,5346.0
2022-01-19 11:30:00,232.82,232.83,231.56,231.58,11051.0,232.82,232.83,231.56,231.58,11051.0
2022-01-19 11:35:00,231.69,232.15,231.41,231.77,11215.0,231.69,232.15,231.41,231.77,11215.0
2022-01-19 11:40:00,231.87,232.18,231.05,231.32,13595.0,231.87,232.18,231.05,231.32,13595.0
2022-01-19 11:45:00,231.0,231.66,230.9,231.32,8182.0,231.0,231.66,230.9,231.32,8182.0
2022-01-19 11:50:00,231.38,232.24,231.23,232.24,1507.0,231.38,232.24,231.23,232.24,1507.0
2022-01-19 11:55:00,232.4,232.82,232.4,232.82,1546.0,232.4,232.82,232.4,232.82,1546.0
2022-01-19 12:00:00,232.84,233.07,232.55,233.03,5417.0,232.84,233.07,232.55,233.03,5417.0
2022-01-19 12:05:00,233.0,233.08,232.76,233.07,12439.0,233.0,233.08,232.76,233.07,12439.0
2022-01-19 12:10:00,233.0,233.62,232.93,233.1,10430.0,233.0,233.62,232.93,233.1,10430.0
2022-01-19 12:15:00,233.11,233.16,232.67,232.67,5943.0,233.11,233.16,232.67,232.67,5943.0
2022-01-19 12:20:00,232.98,233.1,232.86,233.0,1046.0,232.98,233.1,232.86,233.0,1046.0
2022-01-19 12:25:00,233.0,233.0,232.55,232.99,2136.0,233.0,233.0,232.55,232.99,2136.0
2022-01-19 12:30:00,232.6,232.87,232.6,232.75,1312.0,232.6,232.87,232.6,232.75,1312.0
2022-01-19 12:35:00,232.86,233.06,232.73,233.0,4127.0,232.86,233.06,232.73,233.0,4127.0
2022-01-19 12:40:00,233.0,233.0,232.63,233.0,2042.0,233.0,233.0,232.63,233.0,2042.0
2022-01-19 12:45:00,232.88,233.05,232.81,232.84,4360.0,232.88,233.05,232.81,232.84,4360.0
2022-01-19 12:50:00,232.83,233.02,232.57,232.72,4785.0,232.83,233.02,232.57,232.72,4785.0
2022-01-19 12:55:00,232.95,232.99,232.78,232.98,2950.0,232.95,232.99,232.78,232.98,2950.0
2022-01-19 13:00:00,232.81,233.3,232.81,233.17,2136.0,232.81,233.3,232.81,233.17,2136.0
2022-01-19 13:05:00,233.42,233.74,233.19,233.72,2044.0,233.42,233.74,233.19,233.72,2044.0
2022-01-19 13:10:00,233.75,234.1,233.66,234.1,4513.0,233.75,234.1,233.66,234.1,4513.0
2022-01-19 13:15:00,234.27,234.33,234.11,234.14,2432.0,234.27,234.33,234.11,234.14,2432.0
2022-01-19 13:20:00,234.23,234.26,233.88,234.04,2300.0,234.23,234.26,233.88,234.04,2300.0
2022-01-19 13:25:00,234.13,234.29,233.96,233.96,5189.0,234.13,234.29,233.96,233.96,5189.0
2022-01-19 13:30:00,233.86,234.19,233.83,234.16,2400.0,233.86,234.19,233.83,234.16,2400.0
2022-01-19 13:35:00,233.9,234.02,233.46,233.46,3771.0,233.9,234.02,233.46,233.46,3771.0
2022-01-19 13:40:00,233.39,233.5,233.29,233.5,1159.0,233.39,233.5,233.29,233.5,1159.0
2022-01-19 13:45:00,233.33,233.33,232.94,233.02,3060.0,233.33,233.33,232.94,233.02,3060.0
2022-01-19 13:50:00,232.85,233.12,232.85,233.0,3933.0,232.85,233.12,232.85,233.0,3933.0
2022-01-19 13:55:00,233.0,233.09,232.78,232.87,7331.0,233.0,233.09,232.78,232.87,7331.0
2022-01-19 14:00:00,232.71,232.9,232.53,232.9,2918.0,232.71,232.9,232.53,232.9,2918.0
2022-01-19 14:05:00,232.85,232.85,232.45,232.68,2400.0,232.85,232.85,232.45,232.68,2400.0
2022-01-19 14:10:00,232.72,233.07,232.65,233.0,4963.0,232.72,233.07,232.65,233.0,4963.0
2022-01-19 14:15:00,233.01,233.01,232.56,232.65,3397.0,233.01,233.01,232.56,232.65,3397.0
2022-01-19 14:20:00,232.77,232.98,232.62,232.93,2015.0,232.77,232.98,232.62,232.93,2015.0
2022-01-19 14:25:00,232.9,233.12,232.79,232.86,5618.0,232.9,233.12,232.79,232.86,5618.0
2022-01-19 14:30:00,232.9,232.93,232.1,232.11,9325.0,232.9,232.93,232.1,232.11,9325.0
2022-01-19 14:35:00,232.11,232.4,232.1,232.36,4534.0,232.11,232.4,232.1,232.36,4534.0
2022-01-19 14:40:00,232.41,232.72,232.2,232.69,6808.0,232.41,232.72,232.2,232.69,6808.0
2022-01-19 14:45:00,232.69,232.69,232.2,232.37,4128.0,232.69,232.69,232.2,232.37,4128.0
2022-01-19 14:50:00,232.28,232.28,231.04,231.17,11940.0,232.28,232.28,231.04,231.17,11940.0
2022-01-19 14:55:00,231.15,231.55,231.03,231.2,7149.0,231.15,231.55,231.03,231.2,7149.0
2022-01-19 15:00:00,231.23,231.66,231.19,231.66,4703.0,231.23,231.66,231.19,231.66,4703.0
2022-01-19 15:05:00,231.78,231.95,231.56,231.82,3834.0,231.78,231.95,231.56,231.82,3834.0
2022-01-19 15:10:00,231.89,232.05,231.81,231.99,4757.0,231.89,232.05,231.81,231.99,4757.0
2022-01-19 15:15:00,232.0,232.06,231.64,232.01,5534.0,232.0,232.06,231.64,232.01,5534.0
2022-01-19 15:20:00,232.02,232.02,231.73,231.73,5507.0,232.02,232.02,231.73,231.73,5507.0
2022-01-19 15:25:00,231.89,232.01,231.53,231.56,6925.0,231.89,232.01,231.53,231.56,6925.0
2022-01-19 15:30:00,231.6,231.84,231.05,231.68,19191.0,231.6,231.84,231.05,231.68,19191.0
2022-01-19 15:35:00,231.61,231.94,231.54,231.78,9400.0,231.61,231.94,231.54,231.78,9400.0
2022-01-19 15:40:00,231.72,231.77,231.19,231.21,22452.0,231.72,231.77,231.19,231.21,22452.0
2022-01-19 15:45:00,231.19,231.39,231.03,231.18,24815.0,231.19,231.39,231.03,231.18,24815.0
2022-01-19 15:50:00,231.16,231.25,230.65,230.98,29973.0,231.16,231.25,230.65,230.98,29973.0
2022-01-19 15:55:00,231.05,231.14,230.72,230.82,59520.0,231.05,231.14,230.72,230.82,59520.0
2022-01-20 09:30:00,231.28,232.5,230.95,231.49,18483.0,231.28,232.5,230.95,231.49,18483.0
2022-01-20 09:35:00,231.1,232.5,230.81,230.99,11142.0,231.1,232.5,230.81,230.99,11142.0
2022-01-20 09:40:00,231.47,231.47,230.66,230.76,5937.0,231.47,231.47,230.66,230.76,5937.0
2022-01-20 09:45:00,230.65,231.25,229.84,230.26,13152.0,230.65,231.25,229.84,230.26,13152.0
2022-01-20 09:50:00,230.26,231.0,230.17,231.0,10654.0,230.26,231.0,230.17,231.0,10654.0
2022-01-20 09:55:00,231.14,231.25,230.66,230.86,8377.0,231.14,231.25,230.66,230.86,8377.0
2022-01-20 10:00:00,230.81,231.27,230.77,230.78,11587.0,230.81,231.27,230.77,230.78,11587.0
2022-01-20 10:05:00,230.61,230.94,230.31,230.89,5003.0,230.61,230.94,230.31,230.89,5003.0
2022-01-20 10:10:00,230.95,231.12,230.56,230.82,10093.0,230.95,231.12,230.56,230.82,10093.0
2022-01-20 10:15:00,230.74,231.25,230.28,231.06,11345.0,230.74,231.25,230.28,231.06,11345.0
2022-01-20 10:20:00,231.08,231.82,231.01,231.42,9192.0,231.08,231.82,231.01,231.42,9192.0
2022-01-20 10:25:00,231.59,232.04,231.33,231.99,6195.0,231.59,232.04,231.33,231.99,6195.0
2022-01-20 10:30:00,232.02,232.16,231.72,232.05,14866.0,232.02,232.16,231.72,232.05,14866.0
2022-01-20 10:35:00,232.06,232.27,231.94,232.11,6720.0,232.06,232.27,231.94,232.11,6720.0
2022-01-20 10:40:00,232.12,232.73,232.1,232.49,8645.0,232.12,232.73,232.1,232.49,8645.0
2022-01-20 10:45:00,232.6,233.09,232.53,232.77,11022.0,232.6,233.09,232.53,232.77,11022.0
2022-01-20 10:50:00,232.67,233.08,232.67,232.93,4249.0,232.67,233.08,232.67,232.93,4249.0
2022-01-20 10:55:00,232.84,233.12,232.48,232.48,2810.0,232.84,233.12,232.48,232.48,2810.0
2022-01-20 11:00:00,232.08,232.29,231.79,231.94,9510.0,232.08,232.29,231.79,231.94,9510.0
2022-01-20 11:05:00,232.07,232.84,232.07,232.43,4032.0,232.07,232.84,232.07,232.43,4032.0
2022-01-20 11:10:00,232.28,232.3,229.11,230.48,46295.0,232.28,232.3,229.11,230.48,46295.0
2022-01-20 11:15:00,230.72,231.08,230.36,231.0,5499.0,230.72,231.08,230.36,231.0,5499.0
2022-01-20 11:20:00,230.69,230.87,230.03,230.46,9428.0,230.69,230.87,230.03,230.46,9428.0
2022-01-20 11:25:00,230.45,230.53,230.0,230.25,3850.0,230.45,230.53,230.0,230.25,3850.0
2022-01-20 11:30:00,230.28,230.96,230.28,230.53,5533.0,230.28,230.96,230.28,230.53,5533.0
2022-01-20 11:35:00,230.65,231.08,230.65,231.01,9730.0,230.65,231.08,230.65,231.01,9730.0
2022-01-20 11:40:00,230.93,230.94,230.37,230.38,4029.0,230.93,230.94,230.37,230.38,4029.0
2022-01-20 11:45:00,230.38,230.61,230.27,230.4,2200.0,230.38,230.61,230.27,230.4,2200.0
2022-01-20 11:50:00,230.55,230.61,230.31,230.4,3413.0,230.55,230.61,230.31,230.4,3413.0
2022-01-20 11:55:00,230.41,230.62,230.04,230.57,2933.0,230.41,230.62,230.04,230.57,2933.0
2022-01-20 12:00:00,230.62,230.63,230.4,230.4,1157.0,230.62,230.63,230.4,230.4,1157.0
2022-01-20 12:05:00,230.17,230.19,229.83,230.12,3578.0,230.17,230.19,229.83,230.12,3578.0
2022-01-20 12:10:00,230.12,230.34,229.95,230.01,5339.0,230.12,230.34,229.95,230.01,5339.0
2022-01-20 12:15:00,230.0,230.25,229.86,230.1,2462.0,230.0,230.25,229.86,230.1,2462.0
2022-01-20 12:20:00,230.17,230.17,229.86,229.86,2488.0,230.17,230.17,229.86,229.86,2488.0
2022-01-20 12:25:00,229.99,230.48,229.99,230.38,3307.0,229.99,230.48,229.99,230.38,3307.0
2022-01-20 12:30:00,230.47,230.65,230.38,230.55,9236.0,230.47,230.65,230.38,230.55,9236.0
2022-01-20 12:35:00,230.56,230.57,230.02,230.18,7551.0,230.56,230.57,230.02,230.18,7551.0
2022-01-20 12:40:00,230.0,230.2,229.98,230.08,2517.0,230.0,230.2,229.98,230.08,2517.0
2022-01-20 12:45:00,230.09,230.1,229.75,229.94,1085.0,230.09,230.1,229.75,229.94,1085.0
2022-01-20 12:50:00,229.82,229.91,229.68,229.82,1628.0,229.82,229.91,229.68,229.82,1628.0
2022-01-20 12:55:00,229.75,229.86,229.44,229.45,3025.0,229.75,229.86,229.44,229.45,3025.0
2022-01-20 13:00:00,229.52,229.57,229.44,229.5,1298.0,229.52,229.57,229.44,229.5,1298.0
2022-01-20 13:05:00,229.39,229.39,229.02,229.18,1700.0,229.39,229.39,229.02,229.18,1700.0
2022-01-20 13:10:00,229.28,229.61,229.19,229.48,2531.0,229.28,229.61,229.19,229.48,2531.0
2022-01-20 13:15:00,229.67,229.67,229.36,229.44,900.0,229.67,229.67,229.36,229.44,900.0
2022-01-20 13:20:00,229.39,230.0,229.36,229.95,7448.0,229.39,230.0,229.36,229.95,7448.0
2022-01-20 13:25:00,229.94,230.19,229.62,230.15,9082.0,229.94,230.19,229.62,230.15,9082.0
2022-01-20 13:30:00,230.23,230.25,229.42,229.54,3442.0,230.23,230.25,229.42,229.54,3442.0
2022-01-20 13:35:00,229.51,229.76,229.43,229.64,1300.0,229.51,229.76,229.43,229.64,1300.0
2022-01-20 13:40:00,229.66,229.7,229.45,229.56,2100.0,229.66,229.7,229.45,229.56,2100.0
2022-01-20 13:45:00,229.45,229.55,229.12,229.18,4465.0,229.45,229.55,229.12,229.18,4465.0
2022-01-20 13:50:00,229.27,229.5,229.19,229.26,1874.0,229.27,229.5,229.19,229.26,1874.0
2022-01-20 13:55:00,229.16,229.21,228.77,228.97,21152.0,229.16,229.21,228.77,228.97,21152.0
2022-01-20 14:00:00,228.87,229.32,228.87,229.18,12258.0,228.87,229.32,228.87,229.18,12258.0
2022-01-20 14:05:00,229.17,229.98,229.17,229.95,14865.0,229.17,229.98,229.17,229.95,14865.0
2022-01-20 14:10:00,229.96,229.96,229.02,229.02,2400.0,229.96,229.96,229.02,229.02,2400.0
2022-01-20 14:15:00,228.79,229.32,228.57,229.32,2206.0,228.79,229.32,228.57,229.32,2206.0
2022-01-20 14:20:00,229.21,229.46,229.16,229.46,4410.0,229.21,229.46,229.16,229.46,4410.0
2022-01-20 14:25:00,229.17,229.41,229.05,229.38,2500.0,229.17,229.41,229.05,229.38,2500.0
2022-01-20 14:30:00,229.34,229.42,228.86,229.11,10576.0,229.34,229.42,228.86,229.11,10576.0
2022-01-20 14:35:00,228.86,229.78,228.75,229.11,32037.0,228.86,229.78,228.75,229.11,32037.0
2022-01-20 14:40:00,229.0,229.02,228.5,228.56,10488.0,229.0,229.02,228.5,228.56,10488.0
2022-01-20 14:45:00,228.59,228.72,228.28,228.52,3331.0,228.59,228.72,228.28,228.52,3331.0
2022-01-20 14:50:00,228.61,228.82,228.44,228.74,4236.0,228.61,228.82,228.44,228.74,4236.0
2022-01-20 14:55:00,228.79,228.92,228.58,228.77,3517.0,228.79,228.92,228.58,228.77,3517.0
2022-01-20 15:00:00,228.72,229.06,228.42,228.47,3876.0,228.72,229.06,228.42,228.47,3876.0
2022-01-20 15:05:00,228.28,228.35,227.68,227.7,6007.0,228.28,228.35,227.68,227.7,6007.0
2022-01-20 15:10:00,227.79,227.85,227.51,227.7,3635.0,227.79,227.85,227.51,227.7,3635.0
2022-01-20 15:15:00,227.68,227.94,227.63,227.87,5044.0,227.68,227.94,227.63,227.87,5044.0
2022-01-20 15:20:00,227.71,227.76,227.31,227.73,11252.0,227.71,227.76,227.31,227.73,11252.0
2022-01-20 15:25:00,227.75,228.09,227.53,227.83,12208.0,227.75,228.09,227.53,227.83,12208.0
2022-01-20 15:30:00,227.88,227.88,227.19,227.45,13823.0,227.88,227.88,227.19,227.45,13823.0
2022-01-20 15:35:00,227.39,227.43,226.82,227.07,17457.0,227.39,227.43,226.82,227.07,17457.0
2022-01-20 15:40:00,227.08,227.2,226.6,227.03,22661.0,227.08,227.2,226.6,227.03,22661.0
2022-01-20 15:45:00,226.93,227.02,226.5,226.63,21016.0,226.93,227.02,226.5,226.63,21016.0
2022-01-20 15:50:00,226.63,226.64,225.65,226.11,57817.0,226.63,226.64,225.65,226.11,57817.0
2022-01-20 15:55:00,225.96,226.22,225.62,225.87,78460.0,225.96,226.22,225.62,225.87,78460.0
2022-01-21 09:30:00,225.37,225.96,224.66,224.98,52028.0,225.37,225.96,224.66,224.98,52028.0
2022-01-21 09:35:00,225.26,225.4,224.38,224.74,7998.0,225.26,225.4,224.38,224.74,7998.0
2022-01-21 09:40:00,224.45,225.15,224.12,224.84,9854.0,224.45,225.15,224.12,224.84,9854.0
2022-01-21 09:45:00,225.4,226.37,224.16,224.91,9342.0,225.4,226.37,224.16,224.91,9342.0
2022-01-21 09:50:00,225.26,225.38,224.53,225.35,11249.0,225.26,225.38,224.53,225.35,11249.0
2022-01-21 09:55:00,225.38,226.34,224.59,225.94,17532.0,225.38,226.34,224.59,225.94,17532.0
2022-01-21 10:00:00,225.76,225.78,224.33,225.08,9471.0,225.76,225.78,224.33,225.08,9471.0
2022-01-21 10:05:00,225.26,225.87,225.14,225.15,10675.0,225.26,225.87,225.14,225.15,10675.0
2022-01-21 10:10:00,225.01,225.07,224.06,224.85,8318.0,225.01,225.07,224.06,224.85,8318.0
2022-01-21 10:15:00,224.86,224.99,223.92,223.92,10770.0,224.86,224.99,223.92,223.92,10770.0
2022-01-21 10:20:00,224.0,224.06,223.6,223.86,17553.0,224.0,224.06,223.6,223.86,17553.0
2022-01-21 10:25:00,223.97,224.21,223.74,223.93,6661.0,223.97,224.21,223.74,223.93,6661.0
2022-01-21 10:30:00,223.69,224.49,223.67,224.36,16714.0,223.69,224.49,223.67,224.36,16714.0
2022-01-21 10:35:00,224.28,225.55,223.68,223.73,26498.0,224.28,225.55,223.68,223.73,26498.0
2022-01-21 10:40:00,223.4,224.4,223.4,224.19,12006.0,223.4,224.4,223.4,224.19,12006.0
2022-01-21 10:45:00,224.0,224.22,223.68,224.08,16320.0,224.0,224.22,223.68,224.08,16320.0
2022-01-21 10:50:00,224.24,225.9,224.24,225.87,8208.0,224.24,225.9,224.24,225.87,8208.0
2022-01-21 10:55:00,225.85,226.23,225.54,225.71,10495.0,225.85,226.23,225.54,225.71,10495.0
2022-01-21 11:00:00,225.97,226.01,224.9,225.21,10317.0,225.97,226.01,224.9,225.21,10317.0
2022-01-21 11:05:00,224.98,226.07,224.98,225.96,9230.0,224.98,226.07,224.98,225.96,9230.0
2022-01-21 11:10:00,225.91,225.91,225.14,225.17,5805.0,225.91,225.91,225.14,225.17,5805.0
2022-01-21 11:15:00,225.53,225.53,224.36,224.36,9142.0,225.53,225.53,224.36,224.36,9142.0
2022-01-21 11:20:00,224.57,225.45,224.57,224.95,11587.0,224.57,225.45,224.57,224.95,11587.0
2022-01-21 11:25:00,224.92,225.16,224.33,224.72,9093.0,224.92,225.16,224.33,224.72,9093.0
2022-01-21 11:30:00,224.49,225.24,224.02,224.76,18355.0,224.49,225.24,224.02,224.76,18355.0
2022-01-21 11:35:00,224.82,225.12,223.61,223.61,7422.0,224.82,225.12,223.61,223.61,7422.0
2022-01-21 11:40:00,223.94,223.95,223.4,223.9,7490.0,223.94,223.95,223.4,223.9,7490.0
2022-01-21 11:45:00,223.79,224.35,223.36,223.62,10419.0,223.79,224.35,223.36,223.62,10419.0
2022-01-21 11:50:00,223.42,223.7,223.33,223.42,6343.0,223.42,223.7,223.33,223.42,6343.0
2022-01-21 11:55:00,223.44,223.96,223.41,223.65,4566.0,223.44,223.96,223.41,223.65,4566.0
2022-01-21 12:00:00,223.64,224.01,223.25,223.56,4401.0,223.64,224.01,223.25,223.56,4401.0
2022-01-21 12:05:00,223.59,224.01,223.35,223.48,5171.0,223.59,224.01,223.35,223.48,5171.0
2022-01-21 12:10:00,223.56,223.56,223.02,223.1,5325.0,223.56,223.56,223.02,223.1,5325.0
2022-01-21 12:15:00,223.18,223.18,222.79,222.89,5039.0,223.18,223.18,222.79,222.89,5039.0
2022-01-21 12:20:00,222.99,223.05,222.71,223.05,4674.0,222.99,223.05,222.71,223.05,4674.0
2022-01-21 12:25:00,223.24,223.51,223.1,223.51,2729.0,223.24,223.51,223.1,223.51,2729.0
2022-01-21 12:30:00,223.25,223.47,222.98,223.42,2676.0,223.25,223.47,222.98,223.42,2676.0
2022-01-21 12:35:00,223.47,223.56,222.67,223.41,3209.0,223.47,223.56,222.67,223.41,3209.0
2022-01-21 12:40:00,223.38,223.42,222.87,222.99,5312.0,223.38,223.42,222.87,222.99,5312.0
2022-01-21 12:45:00,222.99,223.67,222.99,223.53,7028.0,222.99,223.67,222.99,223.53,7028.0
2022-01-21 12:50:00,223.02,223.32,223.0,223.0,7533.0,223.02,223.32,223.0,223.0,7533.0
2022-01-21 12:55:00,222.94,223.18,222.79,222.87,4766.0,222.94,223.18,222.79,222.87,4766.0
2022-01-21 13:00:00,222.99,223.28,222.71,222.8,3687.0,222.99,223.28,222.71,222.8,3687.0
2022-01-21 13:05:00,222.87,222.92,222.62,222.76,3063.0,222.87,222.92,222.62,222.76,3063.0
2022-01-21 13:10:00,222.8,223.5,222.8,223.5,4200.0,222.8,223.5,222.8,223.5,4200.0
2022-01-21 13:15:00,223.25,223.42,222.81,222.81,7309.0,223.25,223.42,222.81,222.81,7309.0
2022-01-21 13:20:00,222.93,222.93,222.52,222.52,5171.0,222.93,222.93,222.52,222.52,5171.0
2022-01-21 13:25:00,222.47,222.91,222.41,222.67,3455.0,222.47,222.91,222.41,222.67,3455.0
2022-01-21 13:30:00,222.6,222.85,222.56,222.57,8300.0,222.6,222.85,222.56,222.57,8300.0
2022-01-21 13:35:00,222.54,222.86,222.4,222.7,7136.0,222.54,222.86,222.4,222.7,7136.0
2022-01-21 13:40:00,222.77,223.62,222.77,223.0,7693.0,222.77,223.62,222.77,223.0,7693.0
2022-01-21 13:45:00,222.89,222.89,222.29,222.46,4665.0,222.89,222.89,222.29,222.46,4665.0
2022-01-21 13:50:00,222.33,222.64,222.2,222.39,5952.0,222.33,222.64,222.2,222.39,5952.0
2022-01-21 13:55:00,222.32,222.38,221.62,221.62,10069.0,222.32,222.38,221.62,221.62,10069.0
2022-01-21 14:00:00,221.84,222.07,221.74,221.89,11451.0,221.84,222.07,221.74,221.89,11451.0
2022-01-21 14:05:00,221.88,222.03,221.32,221.37,9991.0,221.88,222.03,221.32,221.37,9991.0
2022-01-21 14:10:00,221.46,222.0,221.42,221.97,4925.0,221.46,222.0,221.42,221.97,4925.0
2022-01-21 14:15:00,221.93,222.14,221.78,222.0,6025.0,221.93,222.14,221.78,222.0,6025.0
2022-01-21 14:20:00,221.89,222.27,221.88,222.02,7584.0,221.89,222.27,221.88,222.02,7584.0
2022-01-21 14:25:00,222.01,222.01,221.5,221.65,6769.0,222.01,222.01,221.5,221.65,6769.0
2022-01-21 14:30:00,221.71,222.07,221.71,221.94,3889.0,221.71,222.07,221.71,221.94,3889.0
2022-01-21 14:35:00,221.89,222.06,221.5,221.71,18575.0,221.89,222.06,221.5,221.71,18575.0
2022-01-21 14:40:00,221.71,221.79,221.53,221.64,4329.0,221.71,221.79,221.53,221.64,4329.0
2022-01-21 14:45:00,221.67,222.19,221.67,222.07,5062.0,221.67,222.19,221.67,222.07,5062.0
2022-01-21 14:50:00,221.97,222.13,221.71,221.75,5167.0,221.97,222.13,221.71,221.75,5167.0
2022-01-21 14:55:00,221.75,221.89,221.26,221.35,12756.0,221.75,221.89,221.26,221.35,12756.0
2022-01-21 15:00:00,221.25,221.71,221.25,221.58,13677.0,221.25,221.71,221.25,221.58,13677.0
2022-01-21 15:05:00,221.61,221.61,221.04,221.23,10793.0,221.61,221.61,221.04,221.23,10793.0
2022-01-21 15:10:00,221.26,221.3,220.95,221.18,11896.0,221.26,221.3,220.95,221.18,11896.0
2022-01-21 15:15:00,221.11,221.9,221.11,221.77,10989.0,221.11,221.9,221.11,221.77,10989.0
2022-01-21 15:20:00,221.72,222.11,221.45,221.72,17985.0,221.72,222.11,221.45,221.72,17985.0
2022-01-21 15:25:00,221.73,221.79,221.25,221.32,15782.0,221.73,221.79,221.25,221.32,15782.0
2022-01-21 15:30:00,221.25,222.09,221.15,221.36,19810.0,221.25,222.09,221.15,221.36,19810.0
2022-01-21 15:35:00,221.43,221.7,221.1,221.55,20685.0,221.43,221.7,221.1,221.55,20685.0
2022-01-21 15:40:00,221.67,221.89,221.32,221.33,19506.0,221.67,221.89,221.32,221.33,19506.0
2022-01-21 15:45:00,221.37,221.4,220.84,221.2,21575.0,221.37,221.4,220.84,221.2,21575.0
2022-01-21 15:50:00,221.24,221.28,220.59,220.68,38237.0,221.24,221.28,220.59,220.68,38237.0
2022-01-21 15:55:00,220.53,221.16,220.29,220.52,83919.0,220.53,221.16,220.29,220.52,83919.0
2022-01-24 09:30:00,220.82,221.65,219.1,221.65,35400.0,220.82,221.65,219.1,221.65,35400.0
2022-01-24 09:35:00,221.22,222.04,221.11,221.78,5509.0,221.22,222.04,221.11,221.78,5509.0
2022-01-24 09:40:00,221.94,221.94,219.5,219.8,10906.0,221.94,221.94,219.5,219.8,10906.0
2022-01-24 09:45:00,219.47,220.97,219.11,220.37,8007.0,219.47,220.97,219.11,220.37,8007.0
2022-01-24 09:50:00,220.42,221.24,218.78,221.09,34252.0,220.42,221.24,218.78,221.09,34252.0
2022-01-24 09:55:00,221.2,221.65,220.2,220.57,7531.0,221.2,221.65,220.2,220.57,7531.0
2022-01-24 10:00:00,220.31,221.06,219.06,219.21,8243.0,220.31,221.06,219.06,219.21,8243.0
2022-01-24 10:05:00,219.34,219.79,218.6,218.84,13768.0,219.34,219.79,218.6,218.84,13768.0
2022-01-24 10:10:00,218.71,218.79,218.14,218.57,14968.0,218.71,218.79,218.14,218.57,14968.0
2022-01-24 10:15:00,218.41,218.74,217.79,217.79,13219.0,218.41,218.74,217.79,217.79,13219.0
2022-01-24 10:20:00,217.77,219.14,217.77,219.0,12254.0,217.77,219.14,217.77,219.0,12254.0
2022-01-24 10:25:00,219.05,219.41,218.15,218.15,10381.0,219.05,219.41,218.15,218.15,10381.0
2022-01-24 10:30:00,218.4,218.78,218.1,218.31,4502.0,218.4,218.78,218.1,218.31,4502.0
2022-01-24 10:35:00,218.25,218.92,217.86,218.74,4997.0,218.25,218.92,217.86,218.74,4997.0
2022-01-24 10:40:00,218.78,219.05,218.49,218.99,13924.0,218.78,219.05,218.49,218.99,13924.0
2022-01-24 10:45:00,218.89,218.95,218.25,218.87,7633.0,218.89,218.95,218.25,218.87,7633.0
2022-01-24 10:50:00,218.71,219.1,218.02,218.9,13873.0,218.71,219.1,218.02,218.9,13873.0
2022-01-24 10:55:00,219.25,219.3,218.38,218.53,12118.0,219.25,219.3,218.38,218.53,12118.0
2022-01-24 11:00:00,218.54,218.65,218.16,218.21,9830.0,218.54,218.65,218.16,218.21,9830.0
2022-01-24 11:05:00,218.24,218.57,217.92,217.92,5633.0,218.24,218.57,217.92,217.92,5633.0
2022-01-24 11:10:00,217.92,218.04,217.44,217.63,12607.0,217.92,218.04,217.44,217.63,12607.0
2022-01-24 11:15:00,217.6,217.92,217.41,217.71,4679.0,217.6,217.92,217.41,217.71,4679.0
2022-01-24 11:20:00,217.8,217.99,217.29,217.48,13433.0,217.8,217.99,217.29,217.48,13433.0
2022-01-24 11:25:00,217.46,217.57,216.29,216.54,20565.0,217.46,217.57,216.29,216.54,20565.0
2022-01-24 11:30:00,216.63,216.84,215.95,216.46,7547.0,216.63,216.84,215.95,216.46,7547.0
2022-01-24 11:35:00,216.49,216.85,215.86,215.86,4181.0,216.49,216.85,215.86,215.86,4181.0
2022-01-24 11:40:00,216.01,216.02,214.88,215.21,16655.0,216.01,216.02,214.88,215.21,16655.0
2022-01-24 11:45:00,215.44,215.47,214.92,215.01,12444.0,215.44,215.47,214.92,215.01,12444.0
2022-01-24 11:50:00,215.01,217.3,215.01,217.24,17608.0,215.01,217.3,215.01,217.24,17608.0
2022-01-24 11:55:00,217.44,218.98,217.23,218.42,11627.0,217.44,218.98,217.23,218.42,11627.0
2022-01-24 12:00:00,218.3,218.32,216.9,217.07,6330.0,218.3,218.32,216.9,217.07,6330.0
2022-01-24 12:05:00,217.2,217.53,216.83,217.01,12992.0,217.2,217.53,216.83,217.01,12992.0
2022-01-24 12:10:00,217.0,217.67,216.91,217.21,14190.0,217.0,217.67,216.91,217.21,14190.0
2022-01-24 12:15:00,217.06,217.12,216.22,216.64,8328.0,217.06,217.12,216.22,216.64,8328.0
2022-01-24 12:20:00,216.51,217.36,216.5,217.15,12676.0,216.51,217.36,216.5,217.15,12676.0
2022-01-24 12:25:00,217.09,218.43,216.65,218.29,24221.0,217.09,218.43,216.65,218.29,24221.0
2022-01-24 12:30:00,218.09,218.41,217.22,218.3,12232.0,218.09,218.41,217.22,218.3,12232.0
2022-01-24 12:35:00,218.11,218.14,217.38,217.85,3517.0,218.11,218.14,217.38,217.85,3517.0
2022-01-24 12:40:00,217.68,218.38,217.41,217.93,5362.0,217.68,218.38,217.41,217.93,5362.0
2022-01-24 12:45:00,218.11,218.44,217.93,218.18,2727.0,218.11,218.44,217.93,218.18,2727.0
2022-01-24 12:50:00,218.23,219.6,218.23,219.33,4834.0,218.23,219.6,218.23,219.33,4834.0
2022-01-24 12:55:00,219.57,219.63,219.1,219.14,5319.0,219.57,219.63,219.1,219.14,5319.0
2022-01-24 13:00:00,219.22,219.44,218.63,218.98,7975.0,219.22,219.44,218.63,218.98,7975.0
2022-01-24 13:05:00,218.87,219.7,218.72,219.3,12549.0,218.87,219.7,218.72,219.3,12549.0
2022-01-24 13:10:00,219.39,219.82,219.11,219.61,6513.0,219.39,219.82,219.11,219.61,6513.0
2022-01-24 13:15:00,219.79,220.4,219.39,220.31,5806.0,219.79,220.4,219.39,220.31,5806.0
2022-01-24 13:20:00,220.31,220.31,218.74,219.14,5804.0,220.31,220.31,218.74,219.14,5804.0
2022-01-24 13:25:00,218.81,219.14,218.23,218.42,3400.0,218.81,219.14,218.23,218.42,3400.0
2022-01-24 13:30:00,218.0,219.13,217.97,219.12,4726.0,218.0,219.13,217.97,219.12,4726.0
2022-01-24 13:35:00,219.0,219.39,218.39,219.36,12446.0,219.0,219.39,218.39,219.36,12446.0
2022-01-24 13:40:00,219.47,219.47,218.24,218.27,7978.0,219.47,219.47,218.24,218.27,7978.0
2022-01-24 13:45:00,218.53,219.41,218.44,219.32,8155.0,218.53,219.41,218.44,219.32,8155.0
2022-01-24 13:50:00,219.34,219.5,218.89,219.34,7674.0,219.34,219.5,218.89,219.34,7674.0
2022-01-24 13:55:00,219.33,219.58,219.17,219.58,15572.0,219.33,219.58,219.17,219.58,15572.0
2022-01-24 14:00:00,219.62,220.56,219.62,220.01,6155.0,219.62,220.56,219.62,220.01,6155.0
2022-01-24 14:05:00,220.5,220.9,220.42,220.73,5319.0,220.5,220.9,220.42,220.73,5319.0
2022-01-24 14:10:00,220.66,220.89,219.26,219.28,6923.0,220.66,220.89,219.26,219.28,6923.0
2022-01-24 14:15:00,219.53,219.82,219.28,219.44,6141.0,219.53,219.82,219.28,219.44,6141.0
2022-01-24 14:20:00,219.47,219.8,218.65,218.86,3456.0,219.47,219.8,218.65,218.86,3456.0
2022-01-24 14:25:00,218.66,219.12,218.63,218.82,4683.0,218.66,219.12,218.63,218.82,4683.0
2022-01-24 14:30:00,218.9,219.73,218.83,219.19,11015.0,218.9,219.73,218.83,219.19,11015.0
2022-01-24 14:35:00,219.06,219.45,218.24,218.54,7704.0,219.06,219.45,218.24,218.54,7704.0
2022-01-24 14:40:00,218.56,219.08,218.56,218.96,4527.0,218.56,219.08,218.56,218.96,4527.0
2022-01-24 14:45:00,218.74,219.33,218.65,219.32,3835.0,218.74,219.33,218.65,219.32,3835.0
2022-01-24 14:50:00,219.47,219.6,219.1,219.5,3522.0,219.47,219.6,219.1,219.5,3522.0
2022-01-24 14:55:00,219.4,220.1,219.12,220.09,7317.0,219.4,220.1,219.12,220.09,7317.0
2022-01-24 15:00:00,220.38,220.76,220.27,220.33,9052.0,220.38,220.76,220.27,220.33,9052.0
2022-01-24 15:05:00,220.42,220.57,219.99,220.52,5256.0,220.42,220.57,219.99,220.52,5256.0
2022-01-24 15:10:00,220.44,221.09,220.44,220.88,8498.0,220.44,221.09,220.44,220.88,8498.0
2022-01-24 15:15:00,221.06,222.19,221.01,221.25,44930.0,221.06,222.19,221.01,221.25,44930.0
2022-01-24 15:20:00,221.25,222.31,221.25,222.16,8283.0,221.25,222.31,221.25,222.16,8283.0
2022-01-24 15:25:00,222.26,223.0,221.83,222.66,46539.0,222.26,223.0,221.83,222.66,46539.0
2022-01-24 15:30:00,222.46,223.59,222.19,223.11,14060.0,222.46,223.59,222.19,223.11,14060.0
2022-01-24 15:35:00,223.0,223.34,222.55,223.01,10328.0,223.0,223.34,222.55,223.01,10328.0
2022-01-24 15:40:00,223.05,223.14,222.16,222.23,12378.0,223.05,223.14,222.16,222.23,12378.0
2022-01-24 15:45:00,222.36,223.04,222.32,222.97,17914.0,222.36,223.04,222.32,222.97,17914.0
2022-01-24 15:50:00,222.86,224.64,222.81,224.5,21343.0,222.86,224.64,222.81,224.5,21343.0
2022-01-24 15:55:00,224.57,224.87,224.22,224.77,59270.0,224.57,224.87,224.22,224.77,59270.0
2022-01-25 09:30:00,221.16,221.8,220.03,221.8,18277.0,221.16,221.8,220.03,221.8,18277.0
2022-01-25 09:35:00,221.48,221.97,221.38,221.41,13359.0,221.48,221.97,221.38,221.41,13359.0
2022-01-25 09:40:00,221.43,221.43,219.63,219.65,5347.0,221.43,221.43,219.63,219.65,5347.0
2022-01-25 09:45:00,219.18,219.4,218.45,219.08,9012.0,219.18,219.4,218.45,219.08,9012.0
2022-01-25 09:50:00,218.83,219.74,218.43,218.74,8994.0,218.83,219.74,218.43,218.74,8994.0
2022-01-25 09:55:00,218.9,219.26,218.53,219.11,4660.0,218.9,219.26,218.53,219.11,4660.0
2022-01-25 10:00:00,219.43,219.5,218.37,218.67,6313.0,219.43,219.5,218.37,218.67,6313.0
2022-01-25 10:05:00,218.68,219.0,218.38,218.78,5010.0,218.68,219.0,218.38,218.78,5010.0
2022-01-25 10:10:00,218.84,219.87,218.63,219.87,5900.0,218.84,219.87,218.63,219.87,5900.0
2022-01-25 10:15:00,219.97,221.28,219.7,221.28,8533.0,219.97,221.28,219.7,221.28,8533.0
2022-01-25 10:20:00,221.09,221.69,220.25,221.39,8302.0,221.09,221.69,220.25,221.39,8302.0
2022-01-25 10:25:00,221.44,222.97,221.27,222.81,8204.0,221.44,222.97,221.27,222.81,8204.0
2022-01-25 10:30:00,222.66,223.43,222.59,222.74,8114.0,222.66,223.43,222.59,222.74,8114.0
2022-01-25 10:35:00,222.69,223.19,221.25,221.97,12774.0,222.69,223.19,221.25,221.97,12774.0
2022-01-25 10:40:00,221.98,222.43,221.54,222.43,5891.0,221.98,222.43,221.54,222.43,5891.0
2022-01-25 10:45:00,222.95,223.09,222.49,222.72,7989.0,222.95,223.09,222.49,222.72,7989.0
2022-01-25 10:50:00,222.56,222.84,221.77,221.78,7027.0,222.56,222.84,221.77,221.78,7027.0
2022-01-25 10:55:00,221.83,221.98,221.22,221.9,4348.0,221.83,221.98,221.22,221.9,4348.0
2022-01-25 11:00:00,221.95,222.11,221.69,221.89,5168.0,221.95,222.11,221.69,221.89,5168.0
2022-01-25 11:05:00,221.91,222.4,221.57,221.71,4672.0,221.91,222.4,221.57,221.71,4672.0
2022-01-25 11:10:00,221.91,222.36,221.56,222.06,9224.0,221.91,222.36,221.56,222.06,9224.0
2022-01-25 11:15:00,221.99,223.22,221.81,223.19,12636.0,221.99,223.22,221.81,223.19,12636.0
2022-01-25 11:20:00,223.0,223.25,222.55,223.22,11329.0,223.0,223.25,222.55,223.22,11329.0
2022-01-25 11:25:00,222.99,223.25,222.42,222.53,15909.0,222.99,223.25,222.42,222.53,15909.0
2022-01-25 11:30:00,222.15,222.43,221.36,221.42,13427.0,222.15,222.43,221.36,221.42,13427.0
2022-01-25 11:35:00,221.44,221.74,220.36,221.16,9171.0,221.44,221.74,220.36,221.16,9171.0
2022-01-25 11:40:00,221.17,221.17,220.76,221.06,4197.0,221.17,221.17,220.76,221.06,4197.0
2022-01-25 11:45:00,221.42,221.84,221.08,221.57,7900.0,221.42,221.84,221.08,221.57,7900.0
2022-01-25 11:50:00,221.51,222.21,221.51,222.11,10303.0,221.51,222.21,221.51,222.11,10303.0
2022-01-25 11:55:00,222.13,222.69,221.49,221.64,5100.0,222.13,222.69,221.49,221.64,5100.0
2022-01-25 12:00:00,221.64,221.89,221.49,221.89,3627.0,221.64,221.89,221.49,221.89,3627.0
2022-01-25 12:05:00,222.0,222.24,221.53,221.57,8836.0,222.0,222.24,221.53,221.57,8836.0
2022-01-25 12:10:00,221.42,221.43,221.12,221.23,3966.0,221.42,221.43,221.12,221.23,3966.0
2022-01-25 12:15:00,221.45,221.72,220.7,221.49,5343.0,221.45,221.72,220.7,221.49,5343.0
2022-01-25 12:20:00,221.35,221.81,221.31,221.53,3000.0,221.35,221.81,221.31,221.53,3000.0
2022-01-25 12:25:00,221.57,221.88,221.2,221.88,4271.0,221.57,221.88,221.2,221.88,4271.0
2022-01-25 12:30:00,221.56,221.56,220.83,221.02,4125.0,221.56,221.56,220.83,221.02,4125.0
2022-01-25 12:35:00,221.1,221.25,220.91,220.99,2200.0,221.1,221.25,220.91,220.99,2200.0
2022-01-25 12:40:00,220.91,221.1,220.51,221.1,4644.0,220.91,221.1,220.51,221.1,4644.0
2022-01-25 12:45:00,221.19,221.47,220.57,220.77,4144.0,221.19,221.47,220.57,220.77,4144.0
2022-01-25 12:50:00,220.87,221.25,220.61,221.03,4860.0,220.87,221.25,220.61,221.03,4860.0
2022-01-25 12:55:00,220.87,221.56,220.8,221.55,5022.0,220.87,221.56,220.8,221.55,5022.0
2022-01-25 13:00:00,221.43,221.68,221.14,221.14,3729.0,221.43,221.68,221.14,221.14,3729.0
2022-01-25 13:05:00,220.92,221.42,220.72,221.28,6565.0,220.92,221.42,220.72,221.28,6565.0
2022-01-25 13:10:00,221.2,221.74,221.2,221.73,4167.0,221.2,221.74,221.2,221.73,4167.0
2022-01-25 13:15:00,221.76,222.27,221.59,222.1,7756.0,221.76,222.27,221.59,222.1,7756.0
2022-01-25 13:20:00,222.04,222.16,221.89,221.96,12913.0,222.04,222.16,221.89,221.96,12913.0
2022-01-25 13:25:00,221.94,223.0,221.94,223.0,7071.0,221.94,223.0,221.94,223.0,7071.0
2022-01-25 13:30:00,222.88,223.25,222.77,223.09,4860.0,222.88,223.25,222.77,223.09,4860.0
2022-01-25 13:35:00,223.35,223.53,223.09,223.44,3343.0,223.35,223.53,223.09,223.44,3343.0
2022-01-25 13:40:00,223.6,223.63,223.29,223.4,4373.0,223.6,223.63,223.29,223.4,4373.0
2022-01-25 13:45:00,223.57,224.41,223.3,224.17,5839.0,223.57,224.41,223.3,224.17,5839.0
2022-01-25 13:50:00,224.14,224.45,224.0,224.45,5096.0,224.14,224.45,224.0,224.45,5096.0
2022-01-25 13:55:00,224.43,224.48,224.02,224.02,4648.0,224.43,224.48,224.02,224.02,4648.0
2022-01-25 14:00:00,224.04,224.32,223.86,223.97,23897.0,224.04,224.32,223.86,223.97,23897.0
2022-01-25 14:05:00,223.44,224.11,223.44,223.94,4491.0,223.44,224.11,223.44,223.94,4491.0
2022-01-25 14:10:00,224.08,224.59,223.97,224.27,17148.0,224.08,224.59,223.97,224.27,17148.0
2022-01-25 14:15:00,224.25,224.47,224.07,224.24,6709.0,224.25,224.47,224.07,224.24,6709.0
2022-01-25 14:20:00,224.19,224.49,223.93,223.93,2464.0,224.19,224.49,223.93,223.93,2464.0
2022-01-25 14:25:00,223.67,223.98,223.51,223.66,2100.0,223.67,223.98,223.51,223.66,2100.0
2022-01-25 14:30:00,223.58,223.74,222.86,222.86,3000.0,223.58,223.74,222.86,222.86,3000.0
2022-01-25 14:35:00,223.11,224.2,222.97,224.2,7498.0,223.11,224.2,222.97,224.2,7498.0
2022-01-25 14:40:00,224.22,224.55,224.22,224.37,5665.0,224.22,224.55,224.22,224.37,5665.0
2022-01-25 14:45:00,224.6,224.7,224.35,224.48,10465.0,224.6,224.7,224.35,224.48,10465.0
2022-01-25 14:50:00,224.52,224.82,224.39,224.81,8391.0,224.52,224.82,224.39,224.81,8391.0
2022-01-25 14:55:00,224.75,224.91,224.55,224.76,5000.0,224.75,224.91,224.55,224.76,5000.0
2022-01-25 15:00:00,224.65,224.91,224.38,224.38,22615.0,224.65,224.91,224.38,224.38,22615.0
2022-01-25 15:05:00,224.29,224.29,223.74,224.1,3981.0,224.29,224.29,223.74,224.1,3981.0
2022-01-25 15:10:00,223.96,224.04,223.2,223.59,5112.0,223.96,224.04,223.2,223.59,5112.0
2022-01-25 15:15:00,223.51,223.86,223.04,223.63,8347.0,223.51,223.86,223.04,223.63,8347.0
2022-01-25 15:20:00,223.68,223.9,223.0,223.4,6210.0,223.68,223.9,223.0,223.4,6210.0
2022-01-25 15:25:00,223.26,223.27,222.37,222.63,4525.0,223.26,223.27,222.37,222.63,4525.0
2022-01-25 15:30:00,222.78,222.79,222.24,222.73,6412.0,222.78,222.79,222.24,222.73,6412.0
2022-01-25 15:35:00,222.59,222.98,222.12,222.71,11778.0,222.59,222.98,222.12,222.71,11778.0
2022-01-25 15:40:00,222.87,223.3,222.57,222.75,9279.0,222.87,223.3,222.57,222.75,9279.0
2022-01-25 15:45:00,222.75,223.33,222.6,222.64,14900.0,222.75,223.33,222.6,222.64,14900.0
2022-01-25 15:50:00,222.52,222.86,222.12,222.55,35101.0,222.52,222.86,222.12,222.55,35101.0
2022-01-25 15:55:00,222.35,222.82,222.07,222.33,54680.0,222.35,222.82,222.07,222.33,54680.0
2022-01-26 09:30:00,223.14,225.24,223.0,224.59,24159.0,223.14,225.24,223.0,224.59,24159.0
2022-01-26 09:35:00,224.92,225.07,224.36,225.02,5020.0,224.92,225.07,224.36,225.02,5020.0
2022-01-26 09:40:00,225.03,226.55,225.03,226.52,8471.0,225.03,226.55,225.03,226.52,8471.0
2022-01-26 09:45:00,226.27,226.88,226.06,226.76,6849.0,226.27,226.88,226.06,226.76,6849.0
2022-01-26 09:50:00,226.65,226.65,225.01,225.54,11539.0,226.65,226.65,225.01,225.54,11539.0
2022-01-26 09:55:00,225.65,226.21,225.42,225.97,17910.0,225.65,226.21,225.42,225.97,17910.0
2022-01-26 10:00:00,225.96,226.06,225.58,225.77,7923.0,225.96,226.06,225.58,225.77,7923.0
2022-01-26 10:05:00,225.64,225.64,224.97,225.2,2686.0,225.64,225.64,224.97,225.2,2686.0
2022-01-26 10:10:00,225.13,225.15,224.57,225.01,7000.0,225.13,225.15,224.57,225.01,7000.0
2022-01-26 10:15:00,224.88,225.18,224.25,225.18,6182.0,224.88,225.18,224.25,225.18,6182.0
2022-01-26 10:20:00,225.19,225.83,224.72,224.72,6522.0,225.19,225.83,224.72,224.72,6522.0
2022-01-26 10:25:00,224.36,225.15,223.77,224.4,7164.0,224.36,225.15,223.77,224.4,7164.0
2022-01-26 10:30:00,224.4,224.4,223.65,224.11,8883.0,224.4,224.4,223.65,224.11,8883.0
2022-01-26 10:35:00,223.97,224.09,223.41,223.53,6656.0,223.97,224.09,223.41,223.53,6656.0
2022-01-26 10:40:00,223.28,223.47,222.95,223.01,4760.0,223.28,223.47,222.95,223.01,4760.0
2022-01-26 10:45:00,222.86,223.65,222.86,223.61,11787.0,222.86,223.65,222.86,223.61,11787.0
2022-01-26 10:50:00,223.77,224.31,223.74,223.98,5096.0,223.77,224.31,223.74,223.98,5096.0
2022-01-26 10:55:00,224.11,224.35,224.0,224.32,4715.0,224.11,224.35,224.0,224.32,4715.0
2022-01-26 11:00:00,224.37,225.02,224.35,224.6,7380.0,224.37,225.02,224.35,224.6,7380.0
2022-01-26 11:05:00,224.48,225.04,224.21,225.04,12457.0,224.48,225.04,224.21,225.04,12457.0
2022-01-26 11:10:00,225.28,226.65,225.28,226.39,10953.0,225.28,226.65,225.28,226.39,10953.0
2022-01-26 11:15:00,226.14,226.54,225.76,226.09,5236.0,226.14,226.54,225.76,226.09,5236.0
2022-01-26 11:20:00,226.31,226.56,225.96,226.15,6852.0,226.31,226.56,225.96,226.15,6852.0
2022-01-26 11:25:00,226.01,226.09,225.33,225.35,7073.0,226.01,226.09,225.33,225.35,7073.0
2022-01-26 11:30:00,225.42,225.56,224.7,225.12,13302.0,225.42,225.56,224.7,225.12,13302.0
2022-01-26 11:35:00,225.08,225.09,224.87,225.07,3616.0,225.08,225.09,224.87,225.07,3616.0
2022-01-26 11:40:00,224.89,225.35,224.77,225.26,4916.0,224.89,225.35,224.77,225.26,4916.0
2022-01-26 11:45:00,225.31,225.32,224.44,224.81,3203.0,225.31,225.32,224.44,224.81,3203.0
2022-01-26 11:50:00,224.87,225.25,224.82,225.25,4502.0,224.87,225.25,224.82,225.25,4502.0
2022-01-26 11:55:00,225.25,225.91,225.23,225.89,5849.0,225.25,225.91,225.23,225.89,5849.0
2022-01-26 12:00:00,226.03,226.22,225.62,225.62,5138.0,226.03,226.22,225.62,225.62,5138.0
2022-01-26 12:05:00,225.63,225.83,225.49,225.75,4031.0,225.63,225.83,225.49,225.75,4031.0
2022-01-26 12:10:00,225.69,225.69,225.44,225.5,3700.0,225.69,225.69,225.44,225.5,3700.0
2022-01-26 12:15:00,225.46,225.47,225.14,225.16,4308.0,225.46,225.47,225.14,225.16,4308.0
2022-01-26 12:20:00,225.24,225.24,224.6,224.61,2306.0,225.24,225.24,224.6,224.61,2306.0
2022-01-26 12:25:00,224.51,225.23,224.42,224.62,10658.0,224.51,225.23,224.42,224.62,10658.0
2022-01-26 12:30:00,224.65,224.73,223.67,223.97,9175.0,224.65,224.73,223.67,223.97,9175.0
2022-01-26 12:35:00,224.07,224.37,223.91,223.97,4620.0,224.07,224.37,223.91,223.97,4620.0
2022-01-26 12:40:00,223.92,224.1,223.78,223.78,4857.0,223.92,224.1,223.78,223.78,4857.0
2022-01-26 12:45:00,223.72,223.86,223.41,223.49,4022.0,223.72,223.86,223.41,223.49,4022.0
2022-01-26 12:50:00,223.6,223.7,223.16,223.35,8207.0,223.6,223.7,223.16,223.35,8207.0
2022-01-26 12:55:00,223.34,223.61,223.18,223.43,5500.0,223.34,223.61,223.18,223.43,5500.0
2022-01-26 13:00:00,223.39,223.54,222.81,223.08,7946.0,223.39,223.54,222.81,223.08,7946.0
2022-01-26 13:05:00,223.09,223.54,222.54,223.54,8715.0,223.09,223.54,222.54,223.54,8715.0
2022-01-26 13:10:00,223.68,224.33,223.46,224.21,4750.0,223.68,224.33,223.46,224.21,4750.0
2022-01-26 13:15:00,224.25,224.5,224.11,224.12,4655.0,224.25,224.5,224.11,224.12,4655.0
2022-01-26 13:20:00,224.22,224.22,223.69,224.06,4299.0,224.22,224.22,223.69,224.06,4299.0
2022-01-26 13:25:00,224.12,224.36,224.03,224.03,3124.0,224.12,224.36,224.03,224.03,3124.0
2022-01-26 13:30:00,224.0,224.31,223.86,223.91,8423.0,224.0,224.31,223.86,223.91,8423.0
2022-01-26 13:35:00,223.86,223.98,223.71,223.91,2601.0,223.86,223.98,223.71,223.91,2601.0
2022-01-26 13:40:00,223.96,224.38,223.89,223.92,12055.0,223.96,224.38,223.89,223.92,12055.0
2022-01-26 13:45:00,223.89,224.18,223.79,224.18,1414.0,223.89,224.18,223.79,224.18,1414.0
2022-01-26 13:50:00,224.25,224.37,223.9,223.99,5368.0,224.25,224.37,223.9,223.99,5368.0
2022-01-26 13:55:00,223.99,224.35,223.72,223.88,3992.0,223.99,224.35,223.72,223.88,3992.0
2022-01-26 14:00:00,224.03,225.19,223.84,224.2,10923.0,224.03,225.19,223.84,224.2,10923.0
2022-01-26 14:05:00,224.28,224.85,223.79,223.96,11056.0,224.28,224.85,223.79,223.96,11056.0
2022-01-26 14:10:00,224.07,224.17,222.18,222.48,6966.0,224.07,224.17,222.18,222.48,6966.0
2022-01-26 14:15:00,222.53,222.76,222.12,222.74,16973.0,222.53,222.76,222.12,222.74,16973.0
2022-01-26 14:20:00,222.76,222.85,221.69,222.17,11308.0,222.76,222.85,221.69,222.17,11308.0
2022-01-26 14:25:00,222.24,223.08,222.24,222.58,6869.0,222.24,223.08,222.24,222.58,6869.0
2022-01-26 14:30:00,222.81,223.19,221.9,222.22,10529.0,222.81,223.19,221.9,222.22,10529.0
2022-01-26 14:35:00,222.36,224.04,222.02,223.49,10244.0,222.36,224.04,222.02,223.49,10244.0
2022-01-26 14:40:00,223.62,223.65,221.81,221.81,7393.0,223.62,223.65,221.81,221.81,7393.0
2022-01-26 14:45:00,221.72,221.72,220.54,221.24,14087.0,221.72,221.72,220.54,221.24,14087.0
2022-01-26 14:50:00,221.3,221.97,221.18,221.19,7050.0,221.3,221.97,221.18,221.19,7050.0
2022-01-26 14:55:00,221.26,221.57,220.8,221.41,14300.0,221.26,221.57,220.8,221.41,14300.0
2022-01-26 15:00:00,221.4,221.4,219.7,220.03,9414.0,221.4,221.4,219.7,220.03,9414.0
2022-01-26 15:05:00,219.86,220.2,219.21,219.28,7306.0,219.86,220.2,219.21,219.28,7306.0
2022-01-26 15:10:00,219.56,219.84,218.64,218.66,11526.0,219.56,219.84,218.64,218.66,11526.0
2022-01-26 15:15:00,218.91,219.39,218.23,218.59,24984.0,218.91,219.39,218.23,218.59,24984.0
2022-01-26 15:20:00,218.69,219.4,218.42,219.4,11813.0,218.69,219.4,218.42,219.4,11813.0
2022-01-26 15:25:00,219.61,219.76,218.75,219.51,11492.0,219.61,219.76,218.75,219.51,11492.0
2022-01-26 15:30:00,219.49,219.67,219.03,219.14,11973.0,219.49,219.67,219.03,219.14,11973.0
2022-01-26 15:35:00,219.17,219.64,218.8,219.11,14137.0,219.17,219.64,218.8,219.11,14137.0
2022-01-26 15:40:00,218.91,219.95,218.7,219.24,18750.0,218.91,219.95,218.7,219.24,18750.0
2022-01-26 15:45:00,219.24,220.19,219.13,219.52,19190.0,219.24,220.19,219.13,219.52,19190.0
2022-01-26 15:50:00,219.44,220.21,218.37,220.21,36469.0,219.44,220.21,218.37,220.21,36469.0
2022-01-26 15:55:00,220.07,220.25,218.88,219.8,81964.0,220.07,220.25,218.88,219.8,81964.0
2022-01-27 09:30:00,221.05,221.26,220.0,220.49,18286.0,221.05,221.26,220.0,220.49,18286.0
2022-01-27 09:35:00,220.15,220.16,218.98,219.07,6297.0,220.15,220.16,218.98,219.07,6297.0
2022-01-27 09:40:00,219.29,220.73,219.29,220.46,5770.0,219.29,220.73,219.29,220.46,5770.0
2022-01-27 09:45:00,220.47,220.61,219.87,220.13,12654.0,220.47,220.61,219.87,220.13,12654.0
2022-01-27 09:50:00,220.3,221.8,220.3,221.29,8448.0,220.3,221.8,220.3,221.29,8448.0
2022-01-27 09:55:00,220.5,220.93,220.32,220.93,3641.0,220.5,220.93,220.32,220.93,3641.0
2022-01-27 10:00:00,221.75,221.75,220.69,221.46,5685.0,221.75,221.75,220.69,221.46,5685.0
2022-01-27 10:05:00,221.38,221.5,221.03,221.43,4600.0,221.38,221.5,221.03,221.43,4600.0
2022-01-27 10:10:00,221.41,222.63,221.25,222.63,8217.0,221.41,222.63,221.25,222.63,8217.0
2022-01-27 10:15:00,222.61,222.99,221.93,222.01,5200.0,222.61,222.99,221.93,222.01,5200.0
2022-01-27 10:20:00,222.11,222.51,221.51,221.51,4839.0,222.11,222.51,221.51,221.51,4839.0
2022-01-27 10:25:00,221.54,221.74,220.72,220.73,4778.0,221.54,221.74,220.72,220.73,4778.0
2022-01-27 10:30:00,220.77,221.09,220.42,220.8,6700.0,220.77,221.09,220.42,220.8,6700.0
2022-01-27 10:35:00,221.03,221.19,220.38,220.43,5261.0,221.03,221.19,220.38,220.43,5261.0
2022-01-27 10:40:00,220.72,221.28,220.69,221.24,4768.0,220.72,221.28,220.69,221.24,4768.0
2022-01-27 10:45:00,221.3,221.4,220.63,220.93,5034.0,221.3,221.4,220.63,220.93,5034.0
2022-01-27 10:50:00,220.85,221.4,220.84,221.2,4160.0,220.85,221.4,220.84,221.2,4160.0
2022-01-27 10:55:00,221.25,222.77,221.13,222.77,5202.0,221.25,222.77,221.13,222.77,5202.0
2022-01-27 11:00:00,222.68,223.74,222.68,223.24,6428.0,222.68,223.74,222.68,223.24,6428.0
2022-01-27 11:05:00,223.48,223.56,222.64,222.77,4004.0,223.48,223.56,222.64,222.77,4004.0
2022-01-27 11:10:00,222.79,223.07,222.73,222.77,3945.0,222.79,223.07,222.73,222.77,3945.0
2022-01-27 11:15:00,222.76,222.93,221.76,222.04,7306.0,222.76,222.93,221.76,222.04,7306.0
2022-01-27 11:20:00,222.43,222.83,222.16,222.16,2163.0,222.43,222.83,222.16,222.16,2163.0
2022-01-27 11:25:00,222.27,222.27,221.04,221.56,6815.0,222.27,222.27,221.04,221.56,6815.0
2022-01-27 11:30:00,221.6,222.08,221.56,222.06,2586.0,221.6,222.08,221.56,222.06,2586.0
2022-01-27 11:35:00,222.21,222.33,221.99,222.04,4763.0,222.21,222.33,221.99,222.04,4763.0
2022-01-27 11:40:00,222.36,222.75,222.17,222.26,4150.0,222.36,222.75,222.17,222.26,4150.0
2022-01-27 11:45:00,222.34,222.57,222.07,222.19,4573.0,222.34,222.57,222.07,222.19,4573.0
2022-01-27 11:50:00,222.08,222.87,222.03,222.68,11624.0,222.08,222.87,222.03,222.68,11624.0
2022-01-27 11:55:00,222.64,223.31,222.52,223.27,6371.0,222.64,223.31,222.52,223.27,6371.0
2022-01-27 12:00:00,223.28,223.28,222.73,223.02,5000.0,223.28,223.28,222.73,223.02,5000.0
2022-01-27 12:05:00,223.3,223.3,222.52,222.82,5126.0,223.3,223.3,222.52,222.82,5126.0
2022-01-27 12:10:00,222.79,222.79,222.47,222.47,2624.0,222.79,222.79,222.47,222.47,2624.0
2022-01-27 12:15:00,222.4,222.93,222.27,222.38,4900.0,222.4,222.93,222.27,222.38,4900.0
2022-01-27 12:20:00,222.33,222.48,221.98,222.33,4788.0,222.33,222.48,221.98,222.33,4788.0
2022-01-27 12:25:00,222.43,222.66,222.01,222.24,5700.0,222.43,222.66,222.01,222.24,5700.0
2022-01-27 12:30:00,222.5,222.51,221.68,221.68,4822.0,222.5,222.51,221.68,221.68,4822.0
2022-01-27 12:35:00,221.7,221.94,221.48,221.88,6237.0,221.7,221.94,221.48,221.88,6237.0
2022-01-27 12:40:00,222.03,222.15,221.87,222.1,3800.0,222.03,222.15,221.87,222.1,3800.0
2022-01-27 12:45:00,222.02,222.06,221.51,221.68,4101.0,222.02,222.06,221.51,221.68,4101.0
2022-01-27 12:50:00,221.81,221.92,221.61,221.67,3018.0,221.81,221.92,221.61,221.67,3018.0
2022-01-27 12:55:00,221.69,222.19,221.69,222.09,7592.0,221.69,222.19,221.69,222.09,7592.0
2022-01-27 13:00:00,222.11,222.58,221.75,221.76,5223.0,222.11,222.58,221.75,221.76,5223.0
2022-01-27 13:05:00,221.63,221.63,221.22,221.22,2200.0,221.63,221.63,221.22,221.22,2200.0
2022-01-27 13:10:00,221.19,221.19,220.24,220.32,2200.0,221.19,221.19,220.24,220.32,2200.0
2022-01-27 13:15:00,220.37,220.91,220.08,220.23,5212.0,220.37,220.91,220.08,220.23,5212.0
2022-01-27 13:20:00,220.37,220.38,219.49,219.64,3452.0,220.37,220.38,219.49,219.64,3452.0
2022-01-27 13:25:00,219.56,219.88,219.24,219.33,1820.0,219.56,219.88,219.24,219.33,1820.0
2022-01-27 13:30:00,219.48,219.72,219.28,219.42,3108.0,219.48,219.72,219.28,219.42,3108.0
2022-01-27 13:35:00,219.44,219.9,219.41,219.46,4910.0,219.44,219.9,219.41,219.46,4910.0
2022-01-27 13:40:00,219.42,220.14,219.37,219.83,4781.0,219.42,220.14,219.37,219.83,4781.0
2022-01-27 13:45:00,219.74,219.96,219.46,219.96,2284.0,219.74,219.96,219.46,219.96,2284.0
2022-01-27 13:50:00,219.95,219.98,219.33,219.33,4834.0,219.95,219.98,219.33,219.33,4834.0
2022-01-27 13:55:00,219.41,220.14,219.33,220.01,3448.0,219.41,220.14,219.33,220.01,3448.0
2022-01-27 14:00:00,220.09,220.88,219.96,220.54,5914.0,220.09,220.88,219.96,220.54,5914.0
2022-01-27 14:05:00,220.4,220.43,220.09,220.31,4000.0,220.4,220.43,220.09,220.31,4000.0
2022-01-27 14:10:00,220.44,220.64,220.3,220.59,5374.0,220.44,220.64,220.3,220.59,5374.0
2022-01-27 14:15:00,220.68,220.68,220.0,220.13,4343.0,220.68,220.68,220.0,220.13,4343.0
2022-01-27 14:20:00,220.21,220.59,220.08,220.08,7114.0,220.21,220.59,220.08,220.08,7114.0
2022-01-27 14:25:00,220.21,220.35,219.5,219.6,6309.0,220.21,220.35,219.5,219.6,6309.0
2022-01-27 14:30:00,219.56,219.7,218.53,218.53,4711.0,219.56,219.7,218.53,218.53,4711.0
2022-01-27 14:35:00,218.57,219.21,218.56,218.74,2982.0,218.57,219.21,218.56,218.74,2982.0
2022-01-27 14:40:00,219.03,219.5,219.03,219.28,2500.0,219.03,219.5,219.03,219.28,2500.0
2022-01-27 14:45:00,219.32,219.75,219.3,219.4,2212.0,219.32,219.75,219.3,219.4,2212.0
2022-01-27 14:50:00,219.15,219.23,218.58,218.58,4429.0,219.15,219.23,218.58,218.58,4429.0
2022-01-27 14:55:00,218.5,219.42,218.41,219.42,4739.0,218.5,219.42,218.41,219.42,4739.0
2022-01-27 15:00:00,219.2,219.8,219.2,219.36,5299.0,219.2,219.8,219.2,219.36,5299.0
2022-01-27 15:05:00,219.41,219.81,219.12,219.13,2650.0,219.41,219.81,219.12,219.13,2650.0
2022-01-27 15:10:00,219.26,219.26,218.37,218.47,4287.0,219.26,219.26,218.37,218.47,4287.0
2022-01-27 15:15:00,218.34,218.78,218.2,218.4,7392.0,218.34,218.78,218.2,218.4,7392.0
2022-01-27 15:20:00,218.81,218.85,218.32,218.65,4711.0,218.81,218.85,218.32,218.65,4711.0
2022-01-27 15:25:00,218.81,219.47,218.71,219.05,2700.0,218.81,219.47,218.71,219.05,2700.0
2022-01-27 15:30:00,219.18,219.31,218.82,218.99,4816.0,219.18,219.31,218.82,218.99,4816.0
2022-01-27 15:35:00,219.06,219.06,218.42,218.42,5300.0,219.06,219.06,218.42,218.42,5300.0
2022-01-27 15:40:00,218.41,219.87,218.36,219.69,7816.0,218.41,219.87,218.36,219.69,7816.0
2022-01-27 15:45:00,219.82,219.99,219.14,219.67,11768.0,219.82,219.99,219.14,219.67,11768.0
2022-01-27 15:50:00,219.56,219.82,219.3,219.61,18784.0,219.56,219.82,219.3,219.61,18784.0
2022-01-27 15:55:00,219.53,219.55,218.7,218.86,51692.0,219.53,219.55,218.7,218.86,51692.0
2022-01-28 09:30:00,218.17,219.0,218.01,218.58,16329.0,218.17,219.0,218.01,218.58,16329.0
2022-01-28 09:35:00,218.08,219.27,217.92,219.27,4107.0,218.08,219.27,217.92,219.27,4107.0
2022-01-28 09:40:00,218.94,218.95,217.95,218.38,10624.0,218.94,218.95,217.95,218.38,10624.0
2022-01-28 09:45:00,218.67,219.69,218.41,219.2,5037.0,218.67,219.69,218.41,219.2,5037.0
2022-01-28 09:50:00,219.11,219.47,217.96,218.12,6015.0,219.11,219.47,217.96,218.12,6015.0
2022-01-28 09:55:00,218.12,218.8,217.95,218.64,8192.0,218.12,218.8,217.95,218.64,8192.0
2022-01-28 10:00:00,218.39,218.71,217.94,218.7,4667.0,218.39,218.71,217.94,218.7,4667.0
2022-01-28 10:05:00,218.59,218.99,218.23,218.98,5240.0,218.59,218.99,218.23,218.98,5240.0
2022-01-28 10:10:00,219.0,220.3,218.99,219.49,10302.0,219.0,220.3,218.99,219.49,10302.0
2022-01-28 10:15:00,219.49,219.75,219.23,219.45,8572.0,219.49,219.75,219.23,219.45,8572.0
2022-01-28 10:20:00,219.27,219.93,218.85,219.01,11654.0,219.27,219.93,218.85,219.01,11654.0
2022-01-28 10:25:00,219.2,219.98,218.74,219.75,4725.0,219.2,219.98,218.74,219.75,4725.0
2022-01-28 10:30:00,219.7,219.95,219.13,219.14,5152.0,219.7,219.95,219.13,219.14,5152.0
2022-01-28 10:35:00,219.16,219.31,218.6,218.8,6100.0,219.16,219.31,218.6,218.8,6100.0
2022-01-28 10:40:00,218.87,219.09,218.49,218.6,4300.0,218.87,219.09,218.49,218.6,4300.0
2022-01-28 10:45:00,218.79,219.64,218.76,219.63,3218.0,218.79,219.64,218.76,219.63,3218.0
2022-01-28 10:50:00,219.97,219.99,219.44,219.52,3387.0,219.97,219.99,219.44,219.52,3387.0
2022-01-28 10:55:00,219.48,219.52,218.45,219.25,5283.0,219.48,219.52,218.45,219.25,5283.0
2022-01-28 11:00:00,219.4,219.44,218.84,218.84,2400.0,219.4,219.44,218.84,218.84,2400.0
2022-01-28 11:05:00,218.91,219.05,218.79,219.03,3409.0,218.91,219.05,218.79,219.03,3409.0
2022-01-28 11:10:00,219.15,220.06,219.15,220.06,4725.0,219.15,220.06,219.15,220.06,4725.0
2022-01-28 11:15:00,220.16,221.0,219.9,220.93,5800.0,220.16,221.0,219.9,220.93,5800.0
2022-01-28 11:20:00,220.93,221.0,220.64,220.76,3090.0,220.93,221.0,220.64,220.76,3090.0
2022-01-28 11:25:00,220.66,221.03,220.41,220.51,4159.0,220.66,221.03,220.41,220.51,4159.0
2022-01-28 11:30:00,220.67,220.86,220.13,220.39,7755.0,220.67,220.86,220.13,220.39,7755.0
2022-01-28 11:35:00,220.42,221.57,220.31,221.46,9819.0,220.42,221.57,220.31,221.46,9819.0
2022-01-28 11:40:00,221.15,221.52,221.05,221.05,4255.0,221.15,221.52,221.05,221.05,4255.0
2022-01-28 11:45:00,221.17,221.31,220.72,220.9,4350.0,221.17,221.31,220.72,220.9,4350.0
2022-01-28 11:50:00,220.99,221.05,220.66,221.05,4600.0,220.99,221.05,220.66,221.05,4600.0
2022-01-28 11:55:00,220.87,221.82,220.86,221.68,4529.0,220.87,221.82,220.86,221.68,4529.0
2022-01-28 12:00:00,221.68,222.22,221.6,221.99,5399.0,221.68,222.22,221.6,221.99,5399.0
2022-01-28 12:05:00,222.15,222.16,221.92,222.11,3000.0,222.15,222.16,221.92,222.11,3000.0
2022-01-28 12:10:00,222.17,222.35,221.84,221.98,3100.0,222.17,222.35,221.84,221.98,3100.0
2022-01-28 12:15:00,221.88,222.24,221.86,222.1,2038.0,221.88,222.24,221.86,222.1,2038.0
2022-01-28 12:20:00,222.1,222.1,221.47,221.76,1697.0,222.1,222.1,221.47,221.76,1697.0
2022-01-28 12:25:00,221.68,221.83,221.39,221.48,1900.0,221.68,221.83,221.39,221.48,1900.0
2022-01-28 12:30:00,221.6,221.75,221.47,221.53,2609.0,221.6,221.75,221.47,221.53,2609.0
2022-01-28 12:35:00,221.42,222.23,221.42,221.86,14340.0,221.42,222.23,221.42,221.86,14340.0
2022-01-28 12:40:00,221.89,221.94,221.71,221.92,1300.0,221.89,221.94,221.71,221.92,1300.0
2022-01-28 12:45:00,221.95,222.1,221.51,221.67,2945.0,221.95,222.1,221.51,221.67,2945.0
2022-01-28 12:50:00,221.72,221.81,221.34,221.44,5648.0,221.72,221.81,221.34,221.44,5648.0
2022-01-28 12:55:00,221.52,221.76,221.37,221.65,3640.0,221.52,221.76,221.37,221.65,3640.0
2022-01-28 13:00:00,221.65,222.35,221.56,222.15,6834.0,221.65,222.35,221.56,222.15,6834.0
2022-01-28 13:05:00,222.14,222.81,222.14,222.81,4165.0,222.14,222.81,222.14,222.81,4165.0
2022-01-28 13:10:00,222.68,223.0,222.65,223.0,3272.0,222.68,223.0,222.65,223.0,3272.0
2022-01-28 13:15:00,223.0,223.24,222.89,223.14,2653.0,223.0,223.24,222.89,223.14,2653.0
2022-01-28 13:20:00,223.04,223.36,222.6,223.36,4500.0,223.04,223.36,222.6,223.36,4500.0
2022-01-28 13:25:00,223.29,224.0,222.68,223.61,16494.0,223.29,224.0,222.68,223.61,16494.0
2022-01-28 13:30:00,223.53,224.7,223.52,224.55,8181.0,223.53,224.7,223.52,224.55,8181.0
2022-01-28 13:35:00,224.33,224.62,224.12,224.23,4038.0,224.33,224.62,224.12,224.23,4038.0
2022-01-28 13:40:00,224.28,224.28,223.93,224.28,3987.0,224.28,224.28,223.93,224.28,3987.0
2022-01-28 13:45:00,224.26,224.26,223.35,223.63,4563.0,224.26,224.26,223.35,223.63,4563.0
2022-01-28 13:50:00,223.81,224.29,223.8,224.29,2150.0,223.81,224.29,223.8,224.29,2150.0
2022-01-28 13:55:00,224.14,224.23,223.82,223.82,2085.0,224.14,224.23,223.82,223.82,2085.0
2022-01-28 14:00:00,223.94,224.43,223.73,224.11,8938.0,223.94,224.43,223.73,224.11,8938.0
2022-01-28 14:05:00,223.9,223.95,223.38,223.4,4300.0,223.9,223.95,223.38,223.4,4300.0
2022-01-28 14:10:00,223.31,223.31,222.83,222.83,3506.0,223.31,223.31,222.83,222.83,3506.0
2022-01-28 14:15:00,222.69,222.71,222.15,222.25,47762.0,222.69,222.71,222.15,222.25,47762.0
2022-01-28 14:20:00,222.2,222.36,221.86,221.86,5997.0,222.2,222.36,221.86,221.86,5997.0
2022-01-28 14:25:00,221.82,222.13,221.71,222.13,4294.0,221.82,222.13,221.71,222.13,4294.0
2022-01-28 14:30:00,221.93,222.28,221.62,221.93,7523.0,221.93,222.28,221.62,221.93,7523.0
2022-01-28 14:35:00,222.0,222.39,221.79,222.1,14416.0,222.0,222.39,221.79,222.1,14416.0
2022-01-28 14:40:00,222.17,222.77,222.17,222.7,15421.0,222.17,222.77,222.17,222.7,15421.0
2022-01-28 14:45:00,222.65,223.14,222.58,223.14,5600.0,222.65,223.14,222.58,223.14,5600.0
2022-01-28 14:50:00,223.16,223.72,222.92,223.26,8060.0,223.16,223.72,222.92,223.26,8060.0
2022-01-28 14:55:00,223.29,223.74,223.29,223.63,3123.0,223.29,223.74,223.29,223.63,3123.0
2022-01-28 15:00:00,223.89,223.93,223.32,223.56,2756.0,223.89,223.93,223.32,223.56,2756.0
2022-01-28 15:05:00,223.66,223.91,223.66,223.8,1500.0,223.66,223.91,223.66,223.8,1500.0
2022-01-28 15:10:00,223.62,223.65,223.08,223.33,4029.0,223.62,223.65,223.08,223.33,4029.0
2022-01-28 15:15:00,223.33,223.47,222.76,222.98,8992.0,223.33,223.47,222.76,222.98,8992.0
2022-01-28 15:20:00,222.83,224.44,222.82,223.92,48565.0,222.83,224.44,222.82,223.92,48565.0
2022-01-28 15:25:00,223.71,223.96,223.27,223.68,8444.0,223.71,223.96,223.27,223.68,8444.0
2022-01-28 15:30:00,223.58,223.96,223.01,223.71,9977.0,223.58,223.96,223.01,223.71,9977.0
2022-01-28 15:35:00,223.71,223.79,223.48,223.74,3103.0,223.71,223.79,223.48,223.74,3103.0
2022-01-28 15:40:00,223.84,224.06,223.66,223.94,14222.0,223.84,224.06,223.66,223.94,14222.0
2022-01-28 15:45:00,223.96,224.84,223.93,224.77,24327.0,223.96,224.84,223.93,224.77,24327.0
2022-01-28 15:50:00,224.83,225.1,224.31,224.7,28183.0,224.83,225.1,224.31,224.7,28183.0
2022-01-28 15:55:00,224.86,225.23,224.65,225.09,64364.0,224.86,225.23,224.65,225.09,64364.0
2022-01-31 09:30:00,223.03,226.93,222.51,226.93,26037.0,223.03,226.93,222.51,226.93,26037.0
2022-01-31 09:35:00,226.31,226.98,225.81,226.14,4063.0,226.31,226.98,225.81,226.14,4063.0
2022-01-31 09:40:00,226.27,226.66,225.17,225.4,4400.0,226.27,226.66,225.17,225.4,4400.0
2022-01-31 09:45:00,225.02,226.02,224.77,224.77,6325.0,225.02,226.02,224.77,224.77,6325.0
2022-01-31 09:50:00,224.81,225.33,224.24,225.2,6041.0,224.81,225.33,224.24,225.2,6041.0
2022-01-31 09:55:00,225.03,226.35,225.03,226.33,8221.0,225.03,226.35,225.03,226.33,8221.0
2022-01-31 10:00:00,226.27,226.78,226.04,226.43,4820.0,226.27,226.78,226.04,226.43,4820.0
2022-01-31 10:05:00,226.63,226.9,226.15,226.9,3236.0,226.63,226.9,226.15,226.9,3236.0
2022-01-31 10:10:00,227.0,227.17,226.8,226.91,4778.0,227.0,227.17,226.8,226.91,4778.0
2022-01-31 10:15:00,227.0,227.44,226.92,227.24,4226.0,227.0,227.44,226.92,227.24,4226.0
2022-01-31 10:20:00,227.31,227.31,226.58,227.19,47410.0,227.31,227.31,226.58,227.19,47410.0
2022-01-31 10:25:00,227.18,227.18,225.39,225.54,8019.0,227.18,227.18,225.39,225.54,8019.0
2022-01-31 10:30:00,225.83,225.84,225.4,225.44,4519.0,225.83,225.84,225.4,225.44,4519.0
2022-01-31 10:35:00,225.55,225.66,225.18,225.39,6595.0,225.55,225.66,225.18,225.39,6595.0
2022-01-31 10:40:00,225.27,225.31,224.89,224.96,4976.0,225.27,225.31,224.89,224.96,4976.0
2022-01-31 10:45:00,224.87,224.89,224.5,224.81,5005.0,224.87,224.89,224.5,224.81,5005.0
2022-01-31 10:50:00,224.81,225.44,224.78,225.44,6048.0,224.81,225.44,224.78,225.44,6048.0
2022-01-31 10:55:00,225.45,225.45,224.35,224.52,16653.0,225.45,225.45,224.35,224.52,16653.0
2022-01-31 11:00:00,224.67,224.71,224.39,224.49,4515.0,224.67,224.71,224.39,224.49,4515.0
2022-01-31 11:05:00,224.57,224.6,224.25,224.25,4097.0,224.57,224.6,224.25,224.25,4097.0
2022-01-31 11:10:00,224.16,224.94,224.0,224.91,2553.0,224.16,224.94,224.0,224.91,2553.0
2022-01-31 11:15:00,224.91,225.35,224.37,224.37,10670.0,224.91,225.35,224.37,224.37,10670.0
2022-01-31 11:20:00,224.47,224.66,224.21,224.22,3149.0,224.47,224.66,224.21,224.22,3149.0
2022-01-31 11:25:00,224.24,224.38,223.98,223.98,2300.0,224.24,224.38,223.98,223.98,2300.0
2022-01-31 11:30:00,224.03,224.13,223.65,224.09,13329.0,224.03,224.13,223.65,224.09,13329.0
2022-01-31 11:35:00,224.0,224.0,223.67,223.82,11668.0,224.0,224.0,223.67,223.82,11668.0
2022-01-31 11:40:00,223.72,224.06,223.72,224.0,6416.0,223.72,224.06,223.72,224.0,6416.0
2022-01-31 11:45:00,224.01,224.01,223.65,223.87,7518.0,224.01,224.01,223.65,223.87,7518.0
2022-01-31 11:50:00,223.85,224.46,223.85,224.38,4597.0,223.85,224.46,223.85,224.38,4597.0
2022-01-31 11:55:00,224.25,224.25,224.0,224.22,5886.0,224.25,224.25,224.0,224.22,5886.0
2022-01-31 12:00:00,224.39,224.45,224.05,224.2,5270.0,224.39,224.45,224.05,224.2,5270.0
2022-01-31 12:05:00,224.26,224.35,224.11,224.2,3637.0,224.26,224.35,224.11,224.2,3637.0
2022-01-31 12:10:00,224.14,224.28,224.13,224.16,3587.0,224.14,224.28,224.13,224.16,3587.0
2022-01-31 12:15:00,224.3,224.57,224.16,224.27,3236.0,224.3,224.57,224.16,224.27,3236.0
2022-01-31 12:20:00,224.22,224.32,223.85,224.0,3807.0,224.22,224.32,223.85,224.0,3807.0
2022-01-31 12:25:00,224.02,224.16,223.83,223.99,5820.0,224.02,224.16,223.83,223.99,5820.0
2022-01-31 12:30:00,224.07,224.25,223.92,223.92,2241.0,224.07,224.25,223.92,223.92,2241.0
2022-01-31 12:35:00,223.79,224.21,223.75,224.12,3020.0,223.79,224.21,223.75,224.12,3020.0
2022-01-31 12:40:00,224.16,224.24,223.97,224.11,2400.0,224.16,224.24,223.97,224.11,2400.0
2022-01-31 12:45:00,224.02,224.16,223.8,224.1,3890.0,224.02,224.16,223.8,224.1,3890.0
2022-01-31 12:50:00,223.9,224.41,223.8,224.07,2570.0,223.9,224.41,223.8,224.07,2570.0
2022-01-31 12:55:00,224.17,224.32,224.03,224.09,2387.0,224.17,224.32,224.03,224.09,2387.0
2022-01-31 13:00:00,224.11,224.35,223.93,224.06,9200.0,224.11,224.35,223.93,224.06,9200.0
2022-01-31 13:05:00,224.21,224.31,223.93,224.02,6056.0,224.21,224.31,223.93,224.02,6056.0
2022-01-31 13:10:00,223.96,224.04,223.87,224.01,2782.0,223.96,224.04,223.87,224.01,2782.0
2022-01-31 13:15:00,224.07,224.32,223.97,223.97,3986.0,224.07,224.32,223.97,223.97,3986.0
2022-01-31 13:20:00,224.11,224.26,224.01,224.12,7592.0,224.11,224.26,224.01,224.12,7592.0
2022-01-31 13:25:00,224.05,224.14,223.4,223.44,7564.0,224.05,224.14,223.4,223.44,7564.0
2022-01-31 13:30:00,223.5,223.87,223.45,223.62,6601.0,223.5,223.87,223.45,223.62,6601.0
2022-01-31 13:35:00,223.63,223.75,223.56,223.69,3759.0,223.63,223.75,223.56,223.69,3759.0
2022-01-31 13:40:00,223.61,223.92,223.47,223.52,8495.0,223.61,223.92,223.47,223.52,8495.0
2022-01-31 13:45:00,223.53,223.82,223.21,223.77,20809.0,223.53,223.82,223.21,223.77,20809.0
2022-01-31 13:50:00,223.77,223.92,223.71,223.8,8300.0,223.77,223.92,223.71,223.8,8300.0
2022-01-31 13:55:00,223.94,224.03,223.78,223.94,7727.0,223.94,224.03,223.78,223.94,7727.0
2022-01-31 14:00:00,224.12,224.21,223.9,224.06,5001.0,224.12,224.21,223.9,224.06,5001.0
2022-01-31 14:05:00,224.11,224.31,223.97,223.97,4689.0,224.11,224.31,223.97,223.97,4689.0
2022-01-31 14:10:00,223.82,224.12,223.82,224.08,8487.0,223.82,224.12,223.82,224.08,8487.0
2022-01-31 14:15:00,224.05,224.16,223.27,223.27,5459.0,224.05,224.16,223.27,223.27,5459.0
2022-01-31 14:20:00,223.18,223.52,223.03,223.03,7716.0,223.18,223.52,223.03,223.03,7716.0
2022-01-31 14:25:00,223.19,223.19,222.79,222.97,8517.0,223.19,223.19,222.79,222.97,8517.0
2022-01-31 14:30:00,222.97,223.07,222.88,223.07,4964.0,222.97,223.07,222.88,223.07,4964.0
2022-01-31 14:35:00,223.13,223.13,222.9,222.9,3227.0,223.13,223.13,222.9,222.9,3227.0
2022-01-31 14:40:00,222.94,223.06,222.91,222.94,2192.0,222.94,223.06,222.91,222.94,2192.0
2022-01-31 14:45:00,222.98,223.01,222.85,223.01,10482.0,222.98,223.01,222.85,223.01,10482.0
2022-01-31 14:50:00,223.21,223.21,222.75,222.84,5182.0,223.21,223.21,222.75,222.84,5182.0
2022-01-31 14:55:00,222.76,223.05,222.61,222.95,3637.0,222.76,223.05,222.61,222.95,3637.0
2022-01-31 15:00:00,222.97,223.11,222.93,223.06,3400.0,222.97,223.11,222.93,223.06,3400.0
2022-01-31 15:05:00,223.16,223.25,222.58,222.68,7612.0,223.16,223.25,222.58,222.68,7612.0
2022-01-31 15:10:00,222.68,222.68,222.05,222.14,3600.0,222.68,222.68,222.05,222.14,3600.0
2022-01-31 15:15:00,222.36,222.5,222.07,222.22,3605.0,222.36,222.5,222.07,222.22,3605.0
2022-01-31 15:20:00,222.35,222.75,221.88,222.62,11713.0,222.35,222.75,221.88,222.62,11713.0
2022-01-31 15:25:00,222.59,222.87,222.4,222.45,6922.0,222.59,222.87,222.4,222.45,6922.0
2022-01-31 15:30:00,222.42,222.84,222.13,222.56,18028.0,222.42,222.84,222.13,222.56,18028.0
2022-01-31 15:35:00,222.59,222.75,222.51,222.58,17329.0,222.59,222.75,222.51,222.58,17329.0
2022-01-31 15:40:00,222.66,222.95,222.56,222.86,10976.0,222.66,222.95,222.56,222.86,10976.0
2022-01-31 15:45:00,222.87,223.15,222.73,223.13,19947.0,222.87,223.15,222.73,223.13,19947.0
2022-01-31 15:50:00,223.24,228.01,223.15,227.28,113590.0,223.24,228.01,223.15,227.28,113590.0
2022-01-31 15:55:00,227.4,227.48,225.62,225.99,205455.0,227.4,227.48,225.62,225.99,205455.0
2022-02-01 09:30:00,226.95,229.25,226.95,228.3,53747.0,226.95,229.25,226.95,228.3,53747.0
2022-02-01 09:35:00,228.42,228.94,227.79,227.8,17188.0,228.42,228.94,227.79,227.8,17188.0
2022-02-01 09:40:00,227.81,228.69,227.5,228.26,18752.0,227.81,228.69,227.5,228.26,18752.0
2022-02-01 09:45:00,228.75,229.71,228.37,229.56,3078.0,228.75,229.71,228.37,229.56,3078.0
2022-02-01 09:50:00,229.39,229.51,228.71,228.86,12477.0,229.39,229.51,228.71,228.86,12477.0
2022-02-01 09:55:00,228.86,229.23,228.63,229.06,5855.0,228.86,229.23,228.63,229.06,5855.0
2022-02-01 10:00:00,229.08,229.25,228.34,229.07,12009.0,229.08,229.25,228.34,229.07,12009.0
2022-02-01 10:05:00,229.3,229.67,228.97,229.44,6314.0,229.3,229.67,228.97,229.44,6314.0
2022-02-01 10:10:00,229.6,230.11,228.97,229.2,30069.0,229.6,230.11,228.97,229.2,30069.0
2022-02-01 10:15:00,229.3,229.39,228.95,229.07,24632.0,229.3,229.39,228.95,229.07,24632.0
2022-02-01 10:20:00,229.0,229.83,229.0,229.68,14138.0,229.0,229.83,229.0,229.68,14138.0
2022-02-01 10:25:00,229.41,229.72,229.09,229.38,2515.0,229.41,229.72,229.09,229.38,2515.0
2022-02-01 10:30:00,229.43,229.83,229.28,229.31,2705.0,229.43,229.83,229.28,229.31,2705.0
2022-02-01 10:35:00,229.54,230.16,229.45,230.0,2713.0,229.54,230.16,229.45,230.0,2713.0
2022-02-01 10:40:00,230.3,230.4,229.87,229.87,5455.0,230.3,230.4,229.87,229.87,5455.0
2022-02-01 10:45:00,230.37,230.64,230.31,230.51,3750.0,230.37,230.64,230.31,230.51,3750.0
2022-02-01 10:50:00,230.64,231.22,230.64,230.69,7121.0,230.64,231.22,230.64,230.69,7121.0
2022-02-01 10:55:00,230.79,230.79,229.89,230.5,6561.0,230.79,230.79,229.89,230.5,6561.0
2022-02-01 11:00:00,230.39,230.79,229.73,230.09,3260.0,230.39,230.79,229.73,230.09,3260.0
2022-02-01 11:05:00,230.3,230.53,230.05,230.44,2685.0,230.3,230.53,230.05,230.44,2685.0
2022-02-01 11:10:00,230.31,230.74,230.31,230.6,2037.0,230.31,230.74,230.31,230.6,2037.0
2022-02-01 11:15:00,230.56,230.7,230.44,230.54,2069.0,230.56,230.7,230.44,230.54,2069.0
2022-02-01 11:20:00,230.46,230.57,229.89,229.92,3407.0,230.46,230.57,229.89,229.92,3407.0
2022-02-01 11:25:00,229.87,230.01,229.7,229.8,2663.0,229.87,230.01,229.7,229.8,2663.0
2022-02-01 11:30:00,229.47,229.66,228.69,229.21,5994.0,229.47,229.66,228.69,229.21,5994.0
2022-02-01 11:35:00,229.02,229.14,228.0,228.33,7698.0,229.02,229.14,228.0,228.33,7698.0
2022-02-01 11:40:00,228.36,228.69,227.94,228.1,2666.0,228.36,228.69,227.94,228.1,2666.0
2022-02-01 11:45:00,228.13,228.13,227.4,227.63,2225.0,228.13,228.13,227.4,227.63,2225.0
2022-02-01 11:50:00,227.52,227.56,227.19,227.41,4775.0,227.52,227.56,227.19,227.41,4775.0
2022-02-01 11:55:00,227.55,227.74,227.21,227.31,3199.0,227.55,227.74,227.21,227.31,3199.0
2022-02-01 12:00:00,227.36,227.88,227.14,227.87,2848.0,227.36,227.88,227.14,227.87,2848.0
2022-02-01 12:05:00,227.84,228.75,227.84,228.47,8992.0,227.84,228.75,227.84,228.47,8992.0
2022-02-01 12:10:00,228.47,228.48,227.89,228.15,3644.0,228.47,228.48,227.89,228.15,3644.0
2022-02-01 12:15:00,228.25,228.25,227.79,228.14,4152.0,228.25,228.25,227.79,228.14,4152.0
2022-02-01 12:20:00,228.25,228.26,227.85,228.09,5439.0,228.25,228.26,227.85,228.09,5439.0
2022-02-01 12:25:00,228.06,228.3,227.56,228.3,3788.0,228.06,228.3,227.56,228.3,3788.0
2022-02-01 12:30:00,227.88,227.93,227.32,227.32,1801.0,227.88,227.93,227.32,227.32,1801.0
2022-02-01 12:35:00,227.49,227.92,227.48,227.65,1509.0,227.49,227.92,227.48,227.65,1509.0
2022-02-01 12:40:00,227.6,227.6,227.32,227.55,1000.0,227.6,227.6,227.32,227.55,1000.0
2022-02-01 12:45:00,227.43,227.66,227.36,227.63,3805.0,227.43,227.66,227.36,227.63,3805.0
2022-02-01 12:50:00,227.64,227.89,227.44,227.89,1593.0,227.64,227.89,227.44,227.89,1593.0
2022-02-01 12:55:00,227.76,227.81,227.67,227.75,1040.0,227.76,227.81,227.67,227.75,1040.0
2022-02-01 13:00:00,227.68,227.81,227.6,227.65,5444.0,227.68,227.81,227.6,227.65,5444.0
2022-02-01 13:05:00,227.59,227.67,227.52,227.61,2693.0,227.59,227.67,227.52,227.61,2693.0
2022-02-01 13:10:00,227.65,227.87,227.65,227.86,1617.0,227.65,227.87,227.65,227.86,1617.0
2022-02-01 13:15:00,227.77,227.89,227.68,227.68,3694.0,227.77,227.89,227.68,227.68,3694.0
2022-02-01 13:20:00,227.72,227.85,227.69,227.83,2003.0,227.72,227.85,227.69,227.83,2003.0
2022-02-01 13:25:00,227.87,228.16,227.87,228.07,1742.0,227.87,228.16,227.87,228.07,1742.0
2022-02-01 13:30:00,228.04,228.13,227.79,228.08,5240.0,228.04,228.13,227.79,228.08,5240.0
2022-02-01 13:35:00,228.05,228.3,227.93,228.25,2214.0,228.05,228.3,227.93,228.25,2214.0
2022-02-01 13:40:00,228.18,228.27,228.17,228.27,1667.0,228.18,228.27,228.17,228.27,1667.0
2022-02-01 13:45:00,228.23,228.28,228.0,228.0,1100.0,228.23,228.28,228.0,228.0,1100.0
2022-02-01 13:50:00,227.94,228.06,227.75,227.75,1100.0,227.94,228.06,227.75,227.75,1100.0
2022-02-01 13:55:00,227.81,227.81,227.27,227.33,1304.0,227.81,227.81,227.27,227.33,1304.0
2022-02-01 14:00:00,227.56,227.79,227.56,227.74,1229.0,227.56,227.79,227.56,227.74,1229.0
2022-02-01 14:05:00,227.62,227.71,227.36,227.46,1530.0,227.62,227.71,227.36,227.46,1530.0
2022-02-01 14:10:00,227.54,227.65,227.25,227.39,1963.0,227.54,227.65,227.25,227.39,1963.0
2022-02-01 14:15:00,227.5,227.67,227.44,227.48,2211.0,227.5,227.67,227.44,227.48,2211.0
2022-02-01 14:20:00,227.34,227.38,227.11,227.32,2000.0,227.34,227.38,227.11,227.32,2000.0
2022-02-01 14:25:00,227.3,227.36,227.2,227.36,1100.0,227.3,227.36,227.2,227.36,1100.0
2022-02-01 14:30:00,227.5,227.5,227.29,227.39,700.0,227.5,227.5,227.29,227.39,700.0
2022-02-01 14:35:00,227.59,227.73,227.37,227.37,2833.0,227.59,227.73,227.37,227.37,2833.0
2022-02-01 14:40:00,227.4,227.74,227.4,227.65,6329.0,227.4,227.74,227.4,227.65,6329.0
2022-02-01 14:45:00,227.92,227.92,227.66,227.79,1266.0,227.92,227.92,227.66,227.79,1266.0
2022-02-01 14:50:00,227.76,228.0,227.67,228.0,1600.0,227.76,228.0,227.67,228.0,1600.0
2022-02-01 14:55:00,228.0,228.13,227.83,228.09,2290.0,228.0,228.13,227.83,228.09,2290.0
2022-02-01 15:00:00,227.97,228.68,227.97,228.68,2722.0,227.97,228.68,227.97,228.68,2722.0
2022-02-01 15:05:00,228.82,228.88,228.63,228.63,1300.0,228.82,228.88,228.63,228.63,1300.0
2022-02-01 15:10:00,228.67,228.85,228.38,228.52,4488.0,228.67,228.85,228.38,228.52,4488.0
2022-02-01 15:15:00,228.51,228.53,228.15,228.3,7431.0,228.51,228.53,228.15,228.3,7431.0
2022-02-01 15:20:00,228.3,228.38,227.94,228.34,4803.0,228.3,228.38,227.94,228.34,4803.0
2022-02-01 15:25:00,228.3,228.58,228.17,228.48,2845.0,228.3,228.58,228.17,228.48,2845.0
2022-02-01 15:30:00,228.42,228.62,228.31,228.62,2578.0,228.42,228.62,228.31,228.62,2578.0
2022-02-01 15:35:00,228.6,228.72,228.29,228.29,4885.0,228.6,228.72,228.29,228.29,4885.0
2022-02-01 15:40:00,228.32,228.98,228.32,228.9,11229.0,228.32,228.98,228.32,228.9,11229.0
2022-02-01 15:45:00,228.9,229.25,228.82,229.18,7942.0,228.9,229.25,228.82,229.18,7942.0
2022-02-01 15:50:00,229.25,229.66,229.05,229.09,27250.0,229.25,229.66,229.05,229.09,27250.0
2022-02-01 15:55:00,229.16,229.45,229.12,229.38,36713.0,229.16,229.45,229.12,229.38,36713.0
2022-02-02 09:30:00,228.67,228.77,225.6,225.6,21102.0,228.67,228.77,225.6,225.6,21102.0
2022-02-02 09:35:00,226.37,226.38,224.3,225.47,6425.0,226.37,226.38,224.3,225.47,6425.0
2022-02-02 09:40:00,224.95,225.57,224.63,225.29,9493.0,224.95,225.57,224.63,225.29,9493.0
2022-02-02 09:45:00,225.37,225.47,224.87,225.17,8158.0,225.37,225.47,224.87,225.17,8158.0
2022-02-02 09:50:00,225.21,225.21,223.25,223.28,8802.0,225.21,225.21,223.25,223.28,8802.0
2022-02-02 09:55:00,223.33,224.07,223.09,223.96,7390.0,223.33,224.07,223.09,223.96,7390.0
2022-02-02 10:00:00,224.16,224.47,223.22,223.5,8393.0,224.16,224.47,223.22,223.5,8393.0
2022-02-02 10:05:00,223.45,223.95,222.95,223.77,8796.0,223.45,223.95,222.95,223.77,8796.0
2022-02-02 10:10:00,223.53,224.13,223.52,223.97,10083.0,223.53,224.13,223.52,223.97,10083.0
2022-02-02 10:15:00,224.13,224.16,223.82,223.96,6692.0,224.13,224.16,223.82,223.96,6692.0
2022-02-02 10:20:00,223.92,224.46,223.67,223.75,7384.0,223.92,224.46,223.67,223.75,7384.0
2022-02-02 10:25:00,223.9,224.0,223.6,223.78,4864.0,223.9,224.0,223.6,223.78,4864.0
2022-02-02 10:30:00,223.8,223.82,222.67,222.67,18077.0,223.8,223.82,222.67,222.67,18077.0
2022-02-02 10:35:00,222.47,223.37,222.28,222.95,4252.0,222.47,223.37,222.28,222.95,4252.0
2022-02-02 10:40:00,222.94,223.36,222.27,223.3,4004.0,222.94,223.36,222.27,223.3,4004.0
2022-02-02 10:45:00,223.33,223.38,223.04,223.12,2952.0,223.33,223.38,223.04,223.12,2952.0
2022-02-02 10:50:00,223.18,223.31,222.7,223.0,3581.0,223.18,223.31,222.7,223.0,3581.0
2022-02-02 10:55:00,223.13,223.8,223.12,223.8,3114.0,223.13,223.8,223.12,223.8,3114.0
2022-02-02 11:00:00,223.78,224.84,223.65,224.69,7564.0,223.78,224.84,223.65,224.69,7564.0
2022-02-02 11:05:00,224.48,224.48,223.82,224.33,3897.0,224.48,224.48,223.82,224.33,3897.0
2022-02-02 11:10:00,224.18,224.62,223.92,224.33,4668.0,224.18,224.62,223.92,224.33,4668.0
2022-02-02 11:15:00,224.26,224.46,224.05,224.05,3040.0,224.26,224.46,224.05,224.05,3040.0
2022-02-02 11:20:00,223.97,224.12,223.51,223.64,4222.0,223.97,224.12,223.51,223.64,4222.0
2022-02-02 11:25:00,223.78,223.94,223.62,223.66,1997.0,223.78,223.94,223.62,223.66,1997.0
2022-02-02 11:30:00,223.65,225.0,223.32,224.93,7211.0,223.65,225.0,223.32,224.93,7211.0
2022-02-02 11:35:00,224.96,225.56,224.9,225.38,6309.0,224.96,225.56,224.9,225.38,6309.0
2022-02-02 11:40:00,225.47,225.69,225.12,225.3,4312.0,225.47,225.69,225.12,225.3,4312.0
2022-02-02 11:45:00,225.23,225.23,224.9,224.91,2000.0,225.23,225.23,224.9,224.91,2000.0
2022-02-02 11:50:00,224.8,224.97,224.72,224.85,1942.0,224.8,224.97,224.72,224.85,1942.0
2022-02-02 11:55:00,224.93,225.03,224.35,224.4,2575.0,224.93,225.03,224.35,224.4,2575.0
2022-02-02 12:00:00,224.43,224.44,224.18,224.37,3107.0,224.43,224.44,224.18,224.37,3107.0
2022-02-02 12:05:00,224.34,224.92,224.34,224.42,4536.0,224.34,224.92,224.34,224.42,4536.0
2022-02-02 12:10:00,224.82,224.85,224.82,224.85,200.0,224.82,224.85,224.82,224.85,200.0
2022-02-02 12:15:00,224.7,224.83,224.49,224.6,2724.0,224.7,224.83,224.49,224.6,2724.0
2022-02-02 12:20:00,224.68,224.78,224.5,224.71,2500.0,224.68,224.78,224.5,224.71,2500.0
2022-02-02 12:25:00,224.75,224.88,224.5,224.88,3162.0,224.75,224.88,224.5,224.88,3162.0
2022-02-02 12:30:00,224.83,224.94,224.69,224.94,2483.0,224.83,224.94,224.69,224.94,2483.0
2022-02-02 12:35:00,224.98,225.28,224.91,225.28,4351.0,224.98,225.28,224.91,225.28,4351.0
2022-02-02 12:40:00,225.43,225.65,225.13,225.46,4150.0,225.43,225.65,225.13,225.46,4150.0
2022-02-02 12:45:00,225.5,225.64,225.5,225.55,719.0,225.5,225.64,225.5,225.55,719.0
2022-02-02 12:50:00,225.59,225.61,225.39,225.54,3326.0,225.59,225.61,225.39,225.54,3326.0
2022-02-02 12:55:00,225.53,225.67,225.49,225.63,3230.0,225.53,225.67,225.49,225.63,3230.0
2022-02-02 13:00:00,225.76,225.76,225.37,225.38,3118.0,225.76,225.76,225.37,225.38,3118.0
2022-02-02 13:05:00,225.3,225.6,225.14,225.32,5174.0,225.3,225.6,225.14,225.32,5174.0
2022-02-02 13:10:00,225.29,225.33,224.99,225.03,2700.0,225.29,225.33,224.99,225.03,2700.0
2022-02-02 13:15:00,224.94,224.98,224.66,224.97,3035.0,224.94,224.98,224.66,224.97,3035.0
2022-02-02 13:20:00,224.75,225.01,224.63,224.63,4547.0,224.75,225.01,224.63,224.63,4547.0
2022-02-02 13:25:00,224.68,224.78,224.33,224.7,3870.0,224.68,224.78,224.33,224.7,3870.0
2022-02-02 13:30:00,224.67,224.84,224.47,224.77,2009.0,224.67,224.84,224.47,224.77,2009.0
2022-02-02 13:35:00,224.78,224.78,224.41,224.42,1600.0,224.78,224.78,224.41,224.42,1600.0
2022-02-02 13:40:00,224.54,224.66,224.43,224.53,2409.0,224.54,224.66,224.43,224.53,2409.0
2022-02-02 13:45:00,224.53,224.74,224.37,224.45,2450.0,224.53,224.74,224.37,224.45,2450.0
2022-02-02 13:50:00,224.52,224.52,224.11,224.3,4092.0,224.52,224.52,224.11,224.3,4092.0
2022-02-02 13:55:00,224.41,224.61,224.34,224.56,2173.0,224.41,224.61,224.34,224.56,2173.0
2022-02-02 14:00:00,224.56,224.92,224.56,224.86,2772.0,224.56,224.92,224.56,224.86,2772.0
2022-02-02 14:05:00,224.85,224.95,224.68,224.89,3693.0,224.85,224.95,224.68,224.89,3693.0
2022-02-02 14:10:00,224.92,224.96,224.5,224.64,4692.0,224.92,224.96,224.5,224.64,4692.0
2022-02-02 14:15:00,224.51,224.69,224.19,224.52,4785.0,224.51,224.69,224.19,224.52,4785.0
2022-02-02 14:20:00,224.59,224.6,224.16,224.16,2400.0,224.59,224.6,224.16,224.16,2400.0
2022-02-02 14:25:00,224.18,224.5,224.17,224.26,3394.0,224.18,224.5,224.17,224.26,3394.0
2022-02-02 14:30:00,224.33,224.91,224.25,224.88,7006.0,224.33,224.91,224.25,224.88,7006.0
2022-02-02 14:35:00,224.95,224.99,224.75,224.8,3461.0,224.95,224.99,224.75,224.8,3461.0
2022-02-02 14:40:00,224.87,225.08,224.8,224.85,4265.0,224.87,225.08,224.8,224.85,4265.0
2022-02-02 14:45:00,224.91,225.08,224.68,225.08,3996.0,224.91,225.08,224.68,225.08,3996.0
2022-02-02 14:50:00,225.03,225.31,225.03,225.24,1577.0,225.03,225.31,225.03,225.24,1577.0
2022-02-02 14:55:00,225.43,225.48,225.13,225.32,4451.0,225.43,225.48,225.13,225.32,4451.0
2022-02-02 15:00:00,225.38,225.63,225.31,225.52,4426.0,225.38,225.63,225.31,225.52,4426.0
2022-02-02 15:05:00,225.44,225.44,225.16,225.25,2850.0,225.44,225.44,225.16,225.25,2850.0
2022-02-02 15:10:00,225.16,225.29,224.99,225.19,3788.0,225.16,225.29,224.99,225.19,3788.0
2022-02-02 15:15:00,225.28,225.45,225.0,225.34,9531.0,225.28,225.45,225.0,225.34,9531.0
2022-02-02 15:20:00,225.36,225.52,225.2,225.2,5783.0,225.36,225.52,225.2,225.2,5783.0
2022-02-02 15:25:00,225.34,225.43,224.97,225.08,6990.0,225.34,225.43,224.97,225.08,6990.0
2022-02-02 15:30:00,225.1,225.18,224.85,224.93,7266.0,225.1,225.18,224.85,224.93,7266.0
2022-02-02 15:35:00,225.03,225.56,224.93,225.19,9785.0,225.03,225.56,224.93,225.19,9785.0
2022-02-02 15:40:00,225.19,225.6,225.06,225.32,9039.0,225.19,225.6,225.06,225.32,9039.0
2022-02-02 15:45:00,225.43,225.76,225.3,225.3,16013.0,225.43,225.76,225.3,225.3,16013.0
2022-02-02 15:50:00,225.09,225.12,224.73,225.0,16533.0,225.09,225.12,224.73,225.0,16533.0
2022-02-02 15:55:00,224.96,225.04,224.54,224.96,51886.0,224.96,225.04,224.54,224.96,51886.0
2022-02-03 09:30:00,215.0,218.3,213.89,214.67,130243.0,215.0,218.3,213.89,214.67,130243.0
2022-02-03 09:35:00,214.64,215.94,213.47,215.02,40733.0,214.64,215.94,213.47,215.02,40733.0
2022-02-03 09:40:00,215.52,215.57,214.0,214.0,28971.0,215.52,215.57,214.0,214.0,28971.0
2022-02-03 09:45:00,214.01,214.51,212.91,213.38,55002.0,214.01,214.51,212.91,213.38,55002.0
2022-02-03 09:50:00,213.25,214.66,212.56,214.64,45645.0,213.25,214.66,212.56,214.64,45645.0
2022-02-03 09:55:00,214.54,215.49,213.78,215.39,13758.0,214.54,215.49,213.78,215.39,13758.0
2022-02-03 10:00:00,215.43,218.33,215.4,218.3,42900.0,215.43,218.33,215.4,218.3,42900.0
2022-02-03 10:05:00,218.79,218.79,215.85,217.99,15511.0,218.79,218.79,215.85,217.99,15511.0
2022-02-03 10:10:00,217.68,218.44,217.07,218.28,10725.0,217.68,218.44,217.07,218.28,10725.0
2022-02-03 10:15:00,218.24,219.31,217.45,217.68,16085.0,218.24,219.31,217.45,217.68,16085.0
2022-02-03 10:20:00,217.71,218.73,217.4,218.72,7214.0,217.71,218.73,217.4,218.72,7214.0
2022-02-03 10:25:00,218.25,218.61,217.9,218.11,9675.0,218.25,218.61,217.9,218.11,9675.0
2022-02-03 10:30:00,218.13,218.41,217.69,218.01,38168.0,218.13,218.41,217.69,218.01,38168.0
2022-02-03 10:35:00,218.0,218.33,217.72,218.31,4449.0,218.0,218.33,217.72,218.31,4449.0
2022-02-03 10:40:00,218.46,218.48,217.75,218.22,12710.0,218.46,218.48,217.75,218.22,12710.0
2022-02-03 10:45:00,218.08,218.37,217.49,218.05,11275.0,218.08,218.37,217.49,218.05,11275.0
2022-02-03 10:50:00,218.08,218.23,217.42,218.09,15369.0,218.08,218.23,217.42,218.09,15369.0
2022-02-03 10:55:00,218.12,219.1,217.99,219.0,12112.0,218.12,219.1,217.99,219.0,12112.0
2022-02-03 11:00:00,218.95,219.47,218.37,219.11,6984.0,218.95,219.47,218.37,219.11,6984.0
2022-02-03 11:05:00,219.12,220.59,219.12,219.83,8999.0,219.12,220.59,219.12,219.83,8999.0
2022-02-03 11:10:00,219.52,221.0,219.52,220.61,12966.0,219.52,221.0,219.52,220.61,12966.0
2022-02-03 11:15:00,220.26,222.04,220.26,221.88,5090.0,220.26,222.04,220.26,221.88,5090.0
2022-02-03 11:20:00,222.01,222.27,221.17,221.17,10597.0,222.01,222.27,221.17,221.17,10597.0
2022-02-03 11:25:00,221.12,221.41,220.76,220.76,9478.0,221.12,221.41,220.76,220.76,9478.0
2022-02-03 11:30:00,221.02,221.69,220.31,221.23,18578.0,221.02,221.69,220.31,221.23,18578.0
2022-02-03 11:35:00,221.31,221.47,220.8,220.96,8132.0,221.31,221.47,220.8,220.96,8132.0
2022-02-03 11:40:00,220.89,220.95,220.48,220.82,7329.0,220.89,220.95,220.48,220.82,7329.0
2022-02-03 11:45:00,220.88,222.1,220.75,221.97,8250.0,220.88,222.1,220.75,221.97,8250.0
2022-02-03 11:50:00,222.17,222.3,221.76,222.18,7250.0,222.17,222.3,221.76,222.18,7250.0
2022-02-03 11:55:00,222.18,222.27,221.88,221.95,6074.0,222.18,222.27,221.88,221.95,6074.0
2022-02-03 12:00:00,221.91,222.2,221.26,221.43,10663.0,221.91,222.2,221.26,221.43,10663.0
2022-02-03 12:05:00,221.4,222.09,221.4,221.99,4020.0,221.4,222.09,221.4,221.99,4020.0
2022-02-03 12:10:00,222.04,222.09,221.6,221.88,5477.0,222.04,222.09,221.6,221.88,5477.0
2022-02-03 12:15:00,221.9,222.24,221.61,221.61,6089.0,221.9,222.24,221.61,221.61,6089.0
2022-02-03 12:20:00,221.46,221.62,221.36,221.36,3569.0,221.46,221.62,221.36,221.36,3569.0
2022-02-03 12:25:00,221.36,221.59,220.59,220.8,6477.0,221.36,221.59,220.59,220.8,6477.0
2022-02-03 12:30:00,220.7,220.7,219.0,219.9,19739.0,220.7,220.7,219.0,219.9,19739.0
2022-02-03 12:35:00,220.16,220.37,220.05,220.27,3827.0,220.16,220.37,220.05,220.27,3827.0
2022-02-03 12:40:00,220.27,220.43,220.11,220.31,5089.0,220.27,220.43,220.11,220.31,5089.0
2022-02-03 12:45:00,220.29,220.45,219.97,220.0,4677.0,220.29,220.45,219.97,220.0,4677.0
2022-02-03 12:50:00,220.1,220.17,219.89,219.99,3490.0,220.1,220.17,219.89,219.99,3490.0
2022-02-03 12:55:00,220.09,220.72,220.09,220.72,3902.0,220.09,220.72,220.09,220.72,3902.0
2022-02-03 13:00:00,220.67,221.04,220.61,220.98,7893.0,220.67,221.04,220.61,220.98,7893.0
2022-02-03 13:05:00,221.16,222.07,221.11,221.22,15110.0,221.16,222.07,221.11,221.22,15110.0
2022-02-03 13:10:00,221.04,221.28,220.49,221.12,4340.0,221.04,221.28,220.49,221.12,4340.0
2022-02-03 13:15:00,221.12,222.16,220.62,222.13,6717.0,221.12,222.16,220.62,222.13,6717.0
2022-02-03 13:20:00,222.03,222.75,222.0,222.75,6794.0,222.03,222.75,222.0,222.75,6794.0
2022-02-03 13:25:00,222.64,222.8,222.46,222.67,6812.0,222.64,222.8,222.46,222.67,6812.0
2022-02-03 13:30:00,222.77,223.14,221.79,222.03,8469.0,222.77,223.14,221.79,222.03,8469.0
2022-02-03 13:35:00,221.91,222.59,221.91,222.43,5558.0,221.91,222.59,221.91,222.43,5558.0
2022-02-03 13:40:00,222.54,222.7,222.16,222.31,1833.0,222.54,222.7,222.16,222.31,1833.0
2022-02-03 13:45:00,222.16,222.36,221.87,222.13,4501.0,222.16,222.36,221.87,222.13,4501.0
2022-02-03 13:50:00,221.79,221.99,221.7,221.97,4228.0,221.79,221.99,221.7,221.97,4228.0
2022-02-03 13:55:00,221.98,222.26,221.95,222.16,2555.0,221.98,222.26,221.95,222.16,2555.0
2022-02-03 14:00:00,222.06,222.61,222.05,222.57,3442.0,222.06,222.61,222.05,222.57,3442.0
2022-02-03 14:05:00,222.59,222.73,222.23,222.37,5200.0,222.59,222.73,222.23,222.37,5200.0
2022-02-03 14:10:00,222.42,222.42,222.05,222.15,3598.0,222.42,222.42,222.05,222.15,3598.0
2022-02-03 14:15:00,222.06,222.17,221.82,222.11,4190.0,222.06,222.17,221.82,222.11,4190.0
2022-02-03 14:20:00,221.98,222.04,221.84,222.02,3922.0,221.98,222.04,221.84,222.02,3922.0
2022-02-03 14:25:00,221.77,222.01,221.59,221.82,6270.0,221.77,222.01,221.59,221.82,6270.0
2022-02-03 14:30:00,221.63,221.72,221.37,221.48,4563.0,221.63,221.72,221.37,221.48,4563.0
2022-02-03 14:35:00,221.4,221.51,221.07,221.26,4414.0,221.4,221.51,221.07,221.26,4414.0
2022-02-03 14:40:00,221.19,221.36,220.97,221.01,5244.0,221.19,221.36,220.97,221.01,5244.0
2022-02-03 14:45:00,220.96,221.01,220.47,220.69,7037.0,220.96,221.01,220.47,220.69,7037.0
2022-02-03 14:50:00,220.68,220.87,219.96,220.15,5410.0,220.68,220.87,219.96,220.15,5410.0
2022-02-03 14:55:00,220.05,220.94,220.05,220.94,5769.0,220.05,220.94,220.05,220.94,5769.0
2022-02-03 15:00:00,221.06,221.06,220.09,220.09,6799.0,221.06,221.06,220.09,220.09,6799.0
2022-02-03 15:05:00,220.09,220.22,219.55,219.77,6069.0,220.09,220.22,219.55,219.77,6069.0
2022-02-03 15:10:00,219.83,220.24,219.74,220.24,5657.0,219.83,220.24,219.74,220.24,5657.0
2022-02-03 15:15:00,220.43,220.63,220.24,220.43,8795.0,220.43,220.63,220.24,220.43,8795.0
2022-02-03 15:20:00,220.47,220.62,220.04,220.18,11088.0,220.47,220.62,220.04,220.18,11088.0
2022-02-03 15:25:00,220.04,220.67,220.0,220.48,13806.0,220.04,220.67,220.0,220.48,13806.0
2022-02-03 15:30:00,220.48,220.73,220.27,220.42,9611.0,220.48,220.73,220.27,220.42,9611.0
2022-02-03 15:35:00,220.39,220.87,220.38,220.74,9734.0,220.39,220.87,220.38,220.74,9734.0
2022-02-03 15:40:00,220.68,221.34,220.57,221.0,12040.0,220.68,221.34,220.57,221.0,12040.0
2022-02-03 15:45:00,220.96,221.06,220.67,220.87,14113.0,220.96,221.06,220.67,220.87,14113.0
2022-02-03 15:50:00,220.83,220.88,220.22,220.35,29995.0,220.83,220.88,220.22,220.35,29995.0
2022-02-03 15:55:00,220.43,221.21,220.16,220.16,88395.0,220.43,221.21,220.16,220.16,88395.0
2022-02-04 09:30:00,215.3,220.45,215.3,219.25,27248.0,215.3,220.45,215.3,219.25,27248.0
2022-02-04 09:35:00,219.53,219.77,218.57,219.27,7417.0,219.53,219.77,218.57,219.27,7417.0
2022-02-04 09:40:00,219.27,219.36,218.45,219.01,9046.0,219.27,219.36,218.45,219.01,9046.0
2022-02-04 09:45:00,218.88,219.09,217.42,217.43,5760.0,218.88,219.09,217.42,217.43,5760.0
2022-02-04 09:50:00,217.51,217.51,216.9,216.9,2946.0,217.51,217.51,216.9,216.9,2946.0
2022-02-04 09:55:00,216.95,218.12,216.94,217.92,2502.0,216.95,218.12,216.94,217.92,2502.0
2022-02-04 10:00:00,218.12,218.5,217.85,218.32,5386.0,218.12,218.5,217.85,218.32,5386.0
2022-02-04 10:05:00,218.13,218.66,216.87,216.96,5530.0,218.13,218.66,216.87,216.96,5530.0
2022-02-04 10:10:00,216.54,217.17,216.05,217.17,3285.0,216.54,217.17,216.05,217.17,3285.0
2022-02-04 10:15:00,217.21,217.48,216.84,216.86,2900.0,217.21,217.48,216.84,216.86,2900.0
2022-02-04 10:20:00,216.72,216.88,216.46,216.77,6562.0,216.72,216.88,216.46,216.77,6562.0
2022-02-04 10:25:00,216.55,216.61,215.64,215.8,10024.0,216.55,216.61,215.64,215.8,10024.0
2022-02-04 10:30:00,215.76,217.31,215.41,217.31,10722.0,215.76,217.31,215.41,217.31,10722.0
2022-02-04 10:35:00,217.29,217.3,216.07,216.07,4655.0,217.29,217.3,216.07,216.07,4655.0
2022-02-04 10:40:00,216.47,216.47,215.53,216.45,4924.0,216.47,216.47,215.53,216.45,4924.0
2022-02-04 10:45:00,216.09,216.25,215.5,215.59,15116.0,216.09,216.25,215.5,215.59,15116.0
2022-02-04 10:50:00,215.49,215.9,215.27,215.59,5643.0,215.49,215.9,215.27,215.59,5643.0
2022-02-04 10:55:00,215.79,215.96,215.45,215.88,5166.0,215.79,215.96,215.45,215.88,5166.0
2022-02-04 11:00:00,215.76,216.27,215.65,216.26,2524.0,215.76,216.27,215.65,216.26,2524.0
2022-02-04 11:05:00,216.36,216.94,216.16,216.81,11723.0,216.36,216.94,216.16,216.81,11723.0
2022-02-04 11:10:00,216.95,217.07,216.25,216.32,7823.0,216.95,217.07,216.25,216.32,7823.0
2022-02-04 11:15:00,216.31,216.44,216.03,216.21,3193.0,216.31,216.44,216.03,216.21,3193.0
2022-02-04 11:20:00,216.05,216.91,216.01,216.86,4410.0,216.05,216.91,216.01,216.86,4410.0
2022-02-04 11:25:00,217.04,218.23,217.04,218.0,11725.0,217.04,218.23,217.04,218.0,11725.0
2022-02-04 11:30:00,218.28,219.78,218.25,219.78,10491.0,218.28,219.78,218.25,219.78,10491.0
2022-02-04 11:35:00,219.7,220.16,219.61,219.78,10851.0,219.7,220.16,219.61,219.78,10851.0
2022-02-04 11:40:00,219.8,219.86,218.77,218.88,4600.0,219.8,219.86,218.77,218.88,4600.0
2022-02-04 11:45:00,218.84,219.5,218.84,219.5,5830.0,218.84,219.5,218.84,219.5,5830.0
2022-02-04 11:50:00,219.51,219.51,219.3,219.49,2363.0,219.51,219.51,219.3,219.49,2363.0
2022-02-04 11:55:00,219.5,220.85,219.46,220.16,16045.0,219.5,220.85,219.46,220.16,16045.0
2022-02-04 12:00:00,220.07,220.13,219.71,220.06,3730.0,220.07,220.13,219.71,220.06,3730.0
2022-02-04 12:05:00,220.38,220.51,220.24,220.49,1081.0,220.38,220.51,220.24,220.49,1081.0
2022-02-04 12:10:00,220.41,220.67,220.07,220.59,2996.0,220.41,220.67,220.07,220.59,2996.0
2022-02-04 12:15:00,220.63,220.76,220.46,220.73,2282.0,220.63,220.76,220.46,220.73,2282.0
2022-02-04 12:20:00,220.77,220.8,220.32,220.32,9068.0,220.77,220.8,220.32,220.32,9068.0
2022-02-04 12:25:00,220.18,220.46,220.12,220.38,3212.0,220.18,220.46,220.12,220.38,3212.0
2022-02-04 12:30:00,220.47,220.64,220.04,220.64,2539.0,220.47,220.64,220.04,220.64,2539.0
2022-02-04 12:35:00,220.55,220.79,220.46,220.7,2804.0,220.55,220.79,220.46,220.7,2804.0
2022-02-04 12:40:00,220.78,220.79,220.15,220.28,5873.0,220.78,220.79,220.15,220.28,5873.0
2022-02-04 12:45:00,220.15,220.15,219.5,219.52,3964.0,220.15,220.15,219.5,219.52,3964.0
2022-02-04 12:50:00,219.46,220.19,219.38,220.19,2200.0,219.46,220.19,219.38,220.19,2200.0
2022-02-04 12:55:00,220.14,220.53,220.07,220.53,3562.0,220.14,220.53,220.07,220.53,3562.0
2022-02-04 13:00:00,220.4,221.17,220.39,220.97,9842.0,220.4,221.17,220.39,220.97,9842.0
2022-02-04 13:05:00,220.87,221.01,220.68,221.0,2451.0,220.87,221.01,220.68,221.0,2451.0
2022-02-04 13:10:00,221.06,221.25,220.63,220.63,2336.0,221.06,221.25,220.63,220.63,2336.0
2022-02-04 13:15:00,220.71,220.78,220.19,220.54,7590.0,220.71,220.78,220.19,220.54,7590.0
2022-02-04 13:20:00,220.61,220.84,220.33,220.84,5351.0,220.61,220.84,220.33,220.84,5351.0
2022-02-04 13:25:00,220.71,221.3,220.71,221.3,3078.0,220.71,221.3,220.71,221.3,3078.0
2022-02-04 13:30:00,221.41,222.08,221.34,222.07,5341.0,221.41,222.08,221.34,222.07,5341.0
2022-02-04 13:35:00,222.0,222.04,221.75,222.0,4182.0,222.0,222.04,221.75,222.0,4182.0
2022-02-04 13:40:00,222.08,222.28,221.7,222.22,5381.0,222.08,222.28,221.7,222.22,5381.0
2022-02-04 13:45:00,222.16,222.26,221.89,222.16,1661.0,222.16,222.26,221.89,222.16,1661.0
2022-02-04 13:50:00,222.25,222.44,221.8,221.87,4186.0,222.25,222.44,221.8,221.87,4186.0
2022-02-04 13:55:00,222.11,222.16,221.79,221.86,2585.0,222.11,222.16,221.79,221.86,2585.0
2022-02-04 14:00:00,221.96,222.2,221.89,222.12,3300.0,221.96,222.2,221.89,222.12,3300.0
2022-02-04 14:05:00,222.0,222.03,221.64,221.87,4800.0,222.0,222.03,221.64,221.87,4800.0
2022-02-04 14:10:00,221.88,222.07,221.73,221.74,8471.0,221.88,222.07,221.73,221.74,8471.0
2022-02-04 14:15:00,221.89,222.14,221.56,221.59,2508.0,221.89,222.14,221.56,221.59,2508.0
2022-02-04 14:20:00,221.69,221.79,221.42,221.43,1821.0,221.69,221.79,221.42,221.43,1821.0
2022-02-04 14:25:00,221.57,221.8,221.52,221.76,2644.0,221.57,221.8,221.52,221.76,2644.0
2022-02-04 14:30:00,221.64,221.95,221.59,221.71,4148.0,221.64,221.95,221.59,221.71,4148.0
2022-02-04 14:35:00,221.76,222.12,221.61,222.1,3105.0,221.76,222.12,221.61,222.1,3105.0
2022-02-04 14:40:00,221.99,222.18,221.86,222.11,5296.0,221.99,222.18,221.86,222.11,5296.0
2022-02-04 14:45:00,222.14,222.41,222.05,222.35,2555.0,222.14,222.41,222.05,222.35,2555.0
2022-02-04 14:50:00,222.32,222.33,221.83,222.33,4336.0,222.32,222.33,221.83,222.33,4336.0
2022-02-04 14:55:00,222.36,222.85,222.04,222.44,13238.0,222.36,222.85,222.04,222.44,13238.0
2022-02-04 15:00:00,222.29,222.83,222.28,222.65,6889.0,222.29,222.83,222.28,222.65,6889.0
2022-02-04 15:05:00,222.62,222.78,222.55,222.74,3043.0,222.62,222.78,222.55,222.74,3043.0
2022-02-04 15:10:00,222.6,223.1,222.6,222.93,7738.0,222.6,223.1,222.6,222.93,7738.0
2022-02-04 15:15:00,222.95,222.98,222.38,222.58,5481.0,222.95,222.98,222.38,222.58,5481.0
2022-02-04 15:20:00,222.69,222.81,222.3,222.47,6000.0,222.69,222.81,222.3,222.47,6000.0
2022-02-04 15:25:00,222.49,222.59,222.28,222.5,4795.0,222.49,222.59,222.28,222.5,4795.0
2022-02-04 15:30:00,222.57,222.57,221.85,221.94,10086.0,222.57,222.57,221.85,221.94,10086.0
2022-02-04 15:35:00,221.83,221.91,221.0,221.09,28236.0,221.83,221.91,221.0,221.09,28236.0
2022-02-04 15:40:00,221.04,221.42,220.91,221.35,18654.0,221.04,221.42,220.91,221.35,18654.0
2022-02-04 15:45:00,221.37,221.56,221.14,221.33,12572.0,221.37,221.56,221.14,221.33,12572.0
2022-02-04 15:50:00,221.57,222.04,220.75,221.89,30721.0,221.57,222.04,220.75,221.89,30721.0
2022-02-04 15:55:00,221.82,221.83,221.22,221.38,54166.0,221.82,221.83,221.22,221.38,54166.0
2022-02-07 09:30:00,220.74,220.91,220.24,220.29,17891.0,220.74,220.91,220.24,220.29,17891.0
2022-02-07 09:35:00,221.08,221.66,220.73,221.06,3011.0,221.08,221.66,220.73,221.06,3011.0
2022-02-07 09:40:00,220.71,221.2,220.07,221.02,7065.0,220.71,221.2,220.07,221.02,7065.0
2022-02-07 09:45:00,221.01,221.26,220.06,220.43,3108.0,221.01,221.26,220.06,220.43,3108.0
2022-02-07 09:50:00,220.54,221.49,220.11,221.49,4500.0,220.54,221.49,220.11,221.49,4500.0
2022-02-07 09:55:00,221.37,221.37,220.64,220.92,5921.0,221.37,221.37,220.64,220.92,5921.0
2022-02-07 10:00:00,220.97,221.69,220.93,221.19,6190.0,220.97,221.69,220.93,221.19,6190.0
2022-02-07 10:05:00,221.22,221.33,220.05,220.39,6805.0,221.22,221.33,220.05,220.39,6805.0
2022-02-07 10:10:00,220.33,220.71,220.1,220.31,1400.0,220.33,220.71,220.1,220.31,1400.0
2022-02-07 10:15:00,220.07,220.07,219.46,219.56,4273.0,220.07,220.07,219.46,219.56,4273.0
2022-02-07 10:20:00,219.5,219.9,219.48,219.67,1500.0,219.5,219.9,219.48,219.67,1500.0
2022-02-07 10:25:00,219.43,219.78,219.39,219.78,4604.0,219.43,219.78,219.39,219.78,4604.0
2022-02-07 10:30:00,219.7,220.33,219.59,220.33,3500.0,219.7,220.33,219.59,220.33,3500.0
2022-02-07 10:35:00,220.34,220.34,219.97,220.01,3025.0,220.34,220.34,219.97,220.01,3025.0
2022-02-07 10:40:00,220.06,220.51,219.85,220.17,2900.0,220.06,220.51,219.85,220.17,2900.0
2022-02-07 10:45:00,220.25,220.64,220.25,220.28,1994.0,220.25,220.64,220.25,220.28,1994.0
2022-02-07 10:50:00,220.24,220.49,220.11,220.11,3953.0,220.24,220.49,220.11,220.11,3953.0
2022-02-07 10:55:00,219.95,220.48,219.84,220.43,8061.0,219.95,220.48,219.84,220.43,8061.0
2022-02-07 11:00:00,220.53,221.13,220.53,220.86,2909.0,220.53,221.13,220.53,220.86,2909.0
2022-02-07 11:05:00,221.01,221.18,220.72,220.72,2828.0,221.01,221.18,220.72,220.72,2828.0
2022-02-07 11:10:00,220.75,220.98,220.75,220.9,2064.0,220.75,220.98,220.75,220.9,2064.0
2022-02-07 11:15:00,220.92,221.23,220.79,221.04,2800.0,220.92,221.23,220.79,221.04,2800.0
2022-02-07 11:20:00,221.18,221.42,221.1,221.18,2100.0,221.18,221.42,221.1,221.18,2100.0
2022-02-07 11:25:00,221.18,221.8,221.13,221.39,34055.0,221.18,221.8,221.13,221.39,34055.0
2022-02-07 11:30:00,221.53,221.53,220.86,220.86,2826.0,221.53,221.53,220.86,220.86,2826.0
2022-02-07 11:35:00,220.99,221.27,220.47,220.47,3500.0,220.99,221.27,220.47,220.47,3500.0
2022-02-07 11:40:00,220.42,220.64,220.33,220.5,2109.0,220.42,220.64,220.33,220.5,2109.0
2022-02-07 11:45:00,220.32,220.61,220.3,220.53,1861.0,220.32,220.61,220.3,220.53,1861.0
2022-02-07 11:50:00,220.38,220.75,220.25,220.54,2604.0,220.38,220.75,220.25,220.54,2604.0
2022-02-07 11:55:00,220.82,220.82,220.41,220.8,500.0,220.82,220.82,220.41,220.8,500.0
2022-02-07 12:00:00,220.24,220.58,220.21,220.58,1445.0,220.24,220.58,220.21,220.58,1445.0
2022-02-07 12:05:00,220.57,220.61,220.3,220.59,1100.0,220.57,220.61,220.3,220.59,1100.0
2022-02-07 12:10:00,220.46,220.6,220.33,220.53,1703.0,220.46,220.6,220.33,220.53,1703.0
2022-02-07 12:15:00,220.58,220.73,220.35,220.73,2138.0,220.58,220.73,220.35,220.73,2138.0
2022-02-07 12:20:00,220.76,221.13,220.66,221.13,2197.0,220.76,221.13,220.66,221.13,2197.0
2022-02-07 12:25:00,220.9,220.96,220.43,220.84,2035.0,220.9,220.96,220.43,220.84,2035.0
2022-02-07 12:30:00,220.61,220.95,220.61,220.95,600.0,220.61,220.95,220.61,220.95,600.0
2022-02-07 12:35:00,221.0,221.2,220.72,220.95,2900.0,221.0,221.2,220.72,220.95,2900.0
2022-02-07 12:40:00,220.93,221.2,220.87,221.13,1010.0,220.93,221.2,220.87,221.13,1010.0
2022-02-07 12:45:00,221.2,221.72,221.2,221.53,1300.0,221.2,221.72,221.2,221.53,1300.0
2022-02-07 12:50:00,221.52,221.88,221.51,221.88,2505.0,221.52,221.88,221.51,221.88,2505.0
2022-02-07 12:55:00,221.79,221.79,221.44,221.46,4381.0,221.79,221.79,221.44,221.46,4381.0
2022-02-07 13:00:00,221.54,222.02,221.34,221.81,7400.0,221.54,222.02,221.34,221.81,7400.0
2022-02-07 13:05:00,221.65,221.95,221.58,221.95,1014.0,221.65,221.95,221.58,221.95,1014.0
2022-02-07 13:10:00,221.83,222.23,221.83,221.94,2441.0,221.83,222.23,221.83,221.94,2441.0
2022-02-07 13:15:00,221.96,222.1,221.79,221.98,6380.0,221.96,222.1,221.79,221.98,6380.0
2022-02-07 13:20:00,222.03,222.1,221.88,222.1,2468.0,222.03,222.1,221.88,222.1,2468.0
2022-02-07 13:25:00,222.0,222.21,221.93,222.09,2928.0,222.0,222.21,221.93,222.09,2928.0
2022-02-07 13:30:00,222.28,222.36,221.99,221.99,6095.0,222.28,222.36,221.99,221.99,6095.0
2022-02-07 13:35:00,222.09,222.28,222.02,222.12,4091.0,222.09,222.28,222.02,222.12,4091.0
2022-02-07 13:40:00,222.05,222.24,221.97,222.08,3300.0,222.05,222.24,221.97,222.08,3300.0
2022-02-07 13:45:00,222.02,222.03,221.81,221.88,3408.0,222.02,222.03,221.81,221.88,3408.0
2022-02-07 13:50:00,221.96,222.15,221.25,221.25,12538.0,221.96,222.15,221.25,221.25,12538.0
2022-02-07 13:55:00,221.4,222.08,221.33,222.05,3010.0,221.4,222.08,221.33,222.05,3010.0
2022-02-07 14:00:00,222.18,222.23,222.1,222.1,1200.0,222.18,222.23,222.1,222.1,1200.0
2022-02-07 14:05:00,222.09,222.43,222.02,222.38,7631.0,222.09,222.43,222.02,222.38,7631.0
2022-02-07 14:10:00,222.43,222.79,222.43,222.72,7941.0,222.43,222.79,222.43,222.72,7941.0
2022-02-07 14:15:00,222.65,222.98,222.52,222.82,7360.0,222.65,222.98,222.52,222.82,7360.0
2022-02-07 14:20:00,222.8,222.92,222.68,222.84,2185.0,222.8,222.92,222.68,222.84,2185.0
2022-02-07 14:25:00,222.83,223.11,222.8,223.03,7686.0,222.83,223.11,222.8,223.03,7686.0
2022-02-07 14:30:00,223.13,223.16,222.86,222.87,2100.0,223.13,223.16,222.86,222.87,2100.0
2022-02-07 14:35:00,222.99,223.14,222.87,222.87,2500.0,222.99,223.14,222.87,222.87,2500.0
2022-02-07 14:40:00,222.92,223.05,222.8,222.93,4104.0,222.92,223.05,222.8,222.93,4104.0
2022-02-07 14:45:00,222.92,222.96,222.54,222.69,3800.0,222.92,222.96,222.54,222.69,3800.0
2022-02-07 14:50:00,222.68,222.87,222.68,222.87,2098.0,222.68,222.87,222.68,222.87,2098.0
2022-02-07 14:55:00,222.71,223.03,222.71,222.89,1929.0,222.71,223.03,222.71,222.89,1929.0
2022-02-07 15:00:00,222.77,223.03,222.77,223.03,2465.0,222.77,223.03,222.77,223.03,2465.0
2022-02-07 15:05:00,223.23,223.23,222.91,223.11,1600.0,223.23,223.23,222.91,223.11,1600.0
2022-02-07 15:10:00,223.18,223.43,223.17,223.37,2385.0,223.18,223.43,223.17,223.37,2385.0
2022-02-07 15:15:00,223.34,223.39,223.19,223.25,3946.0,223.34,223.39,223.19,223.25,3946.0
2022-02-07 15:20:00,223.24,223.25,222.98,223.04,3481.0,223.24,223.25,222.98,223.04,3481.0
2022-02-07 15:25:00,223.01,223.01,222.42,222.46,2700.0,223.01,223.01,222.42,222.46,2700.0
2022-02-07 15:30:00,222.64,222.81,222.4,222.49,3000.0,222.64,222.81,222.4,222.49,3000.0
2022-02-07 15:35:00,222.5,222.7,221.75,222.06,5431.0,222.5,222.7,221.75,222.06,5431.0
2022-02-07 15:40:00,221.96,222.08,221.57,221.6,4161.0,221.96,222.08,221.57,221.6,4161.0
2022-02-07 15:45:00,221.68,221.68,221.26,221.26,4782.0,221.68,221.68,221.26,221.26,4782.0
2022-02-07 15:50:00,221.39,221.81,221.01,221.22,8579.0,221.39,221.81,221.01,221.22,8579.0
2022-02-07 15:55:00,221.22,221.54,220.94,221.3,38833.0,221.22,221.54,220.94,221.3,38833.0
2022-02-08 09:30:00,221.25,221.25,220.1,221.1,14565.0,221.25,221.25,220.1,221.1,14565.0
2022-02-08 09:35:00,220.74,220.74,219.45,219.61,3585.0,220.74,220.74,219.45,219.61,3585.0
2022-02-08 09:40:00,219.62,219.93,219.01,219.13,3375.0,219.62,219.93,219.01,219.13,3375.0
2022-02-08 09:45:00,219.36,219.36,218.56,219.12,5600.0,219.36,219.36,218.56,219.12,5600.0
2022-02-08 09:50:00,219.05,219.41,218.36,219.23,6600.0,219.05,219.41,218.36,219.23,6600.0
2022-02-08 09:55:00,218.98,219.19,217.38,217.38,5394.0,218.98,219.19,217.38,217.38,5394.0
2022-02-08 10:00:00,217.28,218.28,216.9,217.72,6859.0,217.28,218.28,216.9,217.72,6859.0
2022-02-08 10:05:00,217.95,218.38,217.64,218.31,8228.0,217.95,218.38,217.64,218.31,8228.0
2022-02-08 10:10:00,218.33,218.73,217.82,218.56,6352.0,218.33,218.73,217.82,218.56,6352.0
2022-02-08 10:15:00,218.54,218.64,218.4,218.47,1500.0,218.54,218.64,218.4,218.47,1500.0
2022-02-08 10:20:00,218.56,219.5,218.56,219.27,4859.0,218.56,219.5,218.56,219.27,4859.0
2022-02-08 10:25:00,219.31,219.37,218.86,219.24,4886.0,219.31,219.37,218.86,219.24,4886.0
2022-02-08 10:30:00,219.3,219.35,219.01,219.11,1858.0,219.3,219.35,219.01,219.11,1858.0
2022-02-08 10:35:00,218.89,220.3,218.89,220.22,7884.0,218.89,220.3,218.89,220.22,7884.0
2022-02-08 10:40:00,220.29,220.92,220.11,220.15,3414.0,220.29,220.92,220.11,220.15,3414.0
2022-02-08 10:45:00,220.18,220.98,220.18,220.73,2703.0,220.18,220.98,220.18,220.73,2703.0
2022-02-08 10:50:00,220.83,221.29,220.83,221.11,4798.0,220.83,221.29,220.83,221.11,4798.0
2022-02-08 10:55:00,221.07,221.21,220.95,221.02,3147.0,221.07,221.21,220.95,221.02,3147.0
2022-02-08 11:00:00,220.86,221.56,220.86,221.49,5022.0,220.86,221.56,220.86,221.49,5022.0
2022-02-08 11:05:00,221.33,221.41,221.07,221.13,2431.0,221.33,221.41,221.07,221.13,2431.0
2022-02-08 11:10:00,221.13,221.62,221.0,221.55,5495.0,221.13,221.62,221.0,221.55,5495.0
2022-02-08 11:15:00,221.57,221.68,221.22,221.25,6729.0,221.57,221.68,221.22,221.25,6729.0
2022-02-08 11:20:00,221.41,221.95,221.41,221.95,3865.0,221.41,221.95,221.41,221.95,3865.0
2022-02-08 11:25:00,221.99,222.11,221.81,221.93,3000.0,221.99,222.11,221.81,221.93,3000.0
2022-02-08 11:30:00,221.97,221.97,221.57,221.74,1700.0,221.97,221.97,221.57,221.74,1700.0
2022-02-08 11:35:00,221.65,221.84,221.53,221.56,3000.0,221.65,221.84,221.53,221.56,3000.0
2022-02-08 11:40:00,221.6,221.84,221.6,221.78,3611.0,221.6,221.84,221.6,221.78,3611.0
2022-02-08 11:45:00,221.84,222.03,221.64,221.97,1724.0,221.84,222.03,221.64,221.97,1724.0
2022-02-08 11:50:00,221.85,222.02,221.81,221.88,2502.0,221.85,222.02,221.81,221.88,2502.0
2022-02-08 11:55:00,221.96,222.19,221.96,222.1,1200.0,221.96,222.19,221.96,222.1,1200.0
2022-02-08 12:00:00,222.37,222.78,222.37,222.55,3000.0,222.37,222.78,222.37,222.55,3000.0
2022-02-08 12:05:00,222.69,222.74,221.86,221.87,5183.0,222.69,222.74,221.86,221.87,5183.0
2022-02-08 12:10:00,221.79,221.98,221.7,221.84,3913.0,221.79,221.98,221.7,221.84,3913.0
2022-02-08 12:15:00,221.78,222.12,221.78,222.12,3127.0,221.78,222.12,221.78,222.12,3127.0
2022-02-08 12:20:00,222.17,222.4,222.02,222.39,5320.0,222.17,222.4,222.02,222.39,5320.0
2022-02-08 12:25:00,222.43,222.45,222.4,222.43,1200.0,222.43,222.45,222.4,222.43,1200.0
2022-02-08 12:30:00,222.49,222.7,222.46,222.47,2645.0,222.49,222.7,222.46,222.47,2645.0
2022-02-08 12:35:00,222.54,222.87,222.54,222.85,1328.0,222.54,222.87,222.54,222.85,1328.0
2022-02-08 12:40:00,222.85,222.91,222.67,222.81,3208.0,222.85,222.91,222.67,222.81,3208.0
2022-02-08 12:45:00,222.78,222.85,222.66,222.85,2975.0,222.78,222.85,222.66,222.85,2975.0
2022-02-08 12:50:00,222.75,222.86,222.68,222.86,2100.0,222.75,222.86,222.68,222.86,2100.0
2022-02-08 12:55:00,222.77,223.11,222.77,223.0,5735.0,222.77,223.11,222.77,223.0,5735.0
2022-02-08 13:00:00,223.01,223.12,222.98,223.02,3200.0,223.01,223.12,222.98,223.02,3200.0
2022-02-08 13:05:00,223.08,223.16,222.91,222.92,3553.0,223.08,223.16,222.91,222.92,3553.0
2022-02-08 13:10:00,223.01,223.13,222.74,223.13,3067.0,223.01,223.13,222.74,223.13,3067.0
2022-02-08 13:15:00,223.15,223.38,223.0,223.38,2511.0,223.15,223.38,223.0,223.38,2511.0
2022-02-08 13:20:00,223.24,223.25,222.91,223.02,3233.0,223.24,223.25,222.91,223.02,3233.0
2022-02-08 13:25:00,222.91,223.02,222.8,222.9,1900.0,222.91,223.02,222.8,222.9,1900.0
2022-02-08 13:30:00,222.96,223.07,222.9,223.02,2392.0,222.96,223.07,222.9,223.02,2392.0
2022-02-08 13:35:00,223.15,223.28,223.07,223.16,4026.0,223.15,223.28,223.07,223.16,4026.0
2022-02-08 13:40:00,223.21,223.22,222.91,222.98,1507.0,223.21,223.22,222.91,222.98,1507.0
2022-02-08 13:45:00,222.95,223.0,222.79,222.96,2391.0,222.95,223.0,222.79,222.96,2391.0
2022-02-08 13:50:00,222.88,222.9,222.61,222.77,2621.0,222.88,222.9,222.61,222.77,2621.0
2022-02-08 13:55:00,222.82,222.89,222.74,222.76,1749.0,222.82,222.89,222.74,222.76,1749.0
2022-02-08 14:00:00,222.87,222.87,222.68,222.87,800.0,222.87,222.87,222.68,222.87,800.0
2022-02-08 14:05:00,222.9,222.94,222.63,222.63,2333.0,222.9,222.94,222.63,222.63,2333.0
2022-02-08 14:10:00,222.6,222.6,222.12,222.12,1774.0,222.6,222.6,222.12,222.12,1774.0
2022-02-08 14:15:00,222.11,222.14,221.72,221.73,1155.0,222.11,222.14,221.72,221.73,1155.0
2022-02-08 14:20:00,221.66,221.72,221.12,221.19,2795.0,221.66,221.72,221.12,221.19,2795.0
2022-02-08 14:25:00,221.03,221.23,221.0,221.01,1597.0,221.03,221.23,221.0,221.01,1597.0
2022-02-08 14:30:00,221.07,221.15,221.0,221.05,2655.0,221.07,221.15,221.0,221.05,2655.0
2022-02-08 14:35:00,221.03,221.03,220.7,220.7,2622.0,221.03,221.03,220.7,220.7,2622.0
2022-02-08 14:40:00,220.63,220.86,220.63,220.79,2000.0,220.63,220.86,220.63,220.79,2000.0
2022-02-08 14:45:00,220.95,221.09,220.89,221.09,700.0,220.95,221.09,220.89,221.09,700.0
2022-02-08 14:50:00,221.07,221.5,220.93,221.41,5251.0,221.07,221.5,220.93,221.41,5251.0
2022-02-08 14:55:00,221.4,221.65,221.4,221.63,1900.0,221.4,221.65,221.4,221.63,1900.0
2022-02-08 15:00:00,221.51,221.56,221.25,221.37,2479.0,221.51,221.56,221.25,221.37,2479.0
2022-02-08 15:05:00,221.39,221.43,221.01,221.23,1576.0,221.39,221.43,221.01,221.23,1576.0
2022-02-08 15:10:00,221.29,221.83,221.29,221.69,2120.0,221.29,221.83,221.29,221.69,2120.0
2022-02-08 15:15:00,221.76,222.13,221.72,221.75,2267.0,221.76,222.13,221.72,221.75,2267.0
2022-02-08 15:20:00,221.8,221.8,221.46,221.47,2338.0,221.8,221.8,221.46,221.47,2338.0
2022-02-08 15:25:00,221.47,221.75,221.22,221.43,4828.0,221.47,221.75,221.22,221.43,4828.0
2022-02-08 15:30:00,221.51,222.1,221.45,222.01,3800.0,221.51,222.1,221.45,222.01,3800.0
2022-02-08 15:35:00,222.13,222.19,221.99,222.11,2828.0,222.13,222.19,221.99,222.11,2828.0
2022-02-08 15:40:00,222.19,222.39,222.15,222.24,5295.0,222.19,222.39,222.15,222.24,5295.0
2022-02-08 15:45:00,222.09,222.61,221.8,222.41,10290.0,222.09,222.61,221.8,222.41,10290.0
2022-02-08 15:50:00,222.43,222.81,222.32,222.77,8131.0,222.43,222.81,222.32,222.77,8131.0
2022-02-08 15:55:00,222.69,222.8,222.26,222.26,20382.0,222.69,222.8,222.26,222.26,20382.0
2022-02-09 09:30:00,223.82,224.87,223.38,223.6,18618.0,223.82,224.87,223.38,223.6,18618.0
2022-02-09 09:35:00,223.22,223.4,222.2,223.19,1812.0,223.22,223.4,222.2,223.19,1812.0
2022-02-09 09:40:00,223.48,224.01,223.2,224.01,4717.0,223.48,224.01,223.2,224.01,4717.0
2022-02-09 09:45:00,224.63,224.64,222.55,222.55,3582.0,224.63,224.64,222.55,222.55,3582.0
2022-02-09 09:50:00,222.59,223.58,222.59,223.35,7051.0,222.59,223.58,222.59,223.35,7051.0
2022-02-09 09:55:00,223.38,223.63,223.22,223.22,6113.0,223.38,223.63,223.22,223.22,6113.0
2022-02-09 10:00:00,223.21,223.8,223.15,223.51,3634.0,223.21,223.8,223.15,223.51,3634.0
2022-02-09 10:05:00,223.46,223.96,223.44,223.81,1750.0,223.46,223.96,223.44,223.81,1750.0
2022-02-09 10:10:00,224.0,224.07,223.27,223.48,2747.0,224.0,224.07,223.27,223.48,2747.0
2022-02-09 10:15:00,223.59,224.14,223.59,223.72,2488.0,223.59,224.14,223.59,223.72,2488.0
2022-02-09 10:20:00,223.83,223.99,223.63,223.63,2510.0,223.83,223.99,223.63,223.63,2510.0
2022-02-09 10:25:00,223.86,224.09,223.84,224.09,2560.0,223.86,224.09,223.84,224.09,2560.0
2022-02-09 10:30:00,224.05,224.34,224.0,224.18,3433.0,224.05,224.34,224.0,224.18,3433.0
2022-02-09 10:35:00,224.22,224.58,224.22,224.56,3904.0,224.22,224.58,224.22,224.56,3904.0
2022-02-09 10:40:00,224.59,224.74,224.39,224.5,3204.0,224.59,224.74,224.39,224.5,3204.0
2022-02-09 10:45:00,224.5,224.5,223.99,224.5,3253.0,224.5,224.5,223.99,224.5,3253.0
2022-02-09 10:50:00,224.69,225.0,224.67,224.81,4714.0,224.69,225.0,224.67,224.81,4714.0
2022-02-09 10:55:00,224.83,225.43,224.71,225.43,1950.0,224.83,225.43,224.71,225.43,1950.0
2022-02-09 11:00:00,225.52,226.0,225.52,225.75,5991.0,225.52,226.0,225.52,225.75,5991.0
2022-02-09 11:05:00,225.9,225.9,225.28,225.28,3812.0,225.9,225.9,225.28,225.28,3812.0
2022-02-09 11:10:00,225.4,225.73,225.24,225.51,5963.0,225.4,225.73,225.24,225.51,5963.0
2022-02-09 11:15:00,225.7,225.77,225.36,225.54,3638.0,225.7,225.77,225.36,225.54,3638.0
2022-02-09 11:20:00,225.54,225.84,225.5,225.8,1516.0,225.54,225.84,225.5,225.8,1516.0
2022-02-09 11:25:00,225.89,226.14,225.77,226.01,56764.0,225.89,226.14,225.77,226.01,56764.0
2022-02-09 11:30:00,226.01,226.59,225.94,226.47,5678.0,226.01,226.59,225.94,226.47,5678.0
2022-02-09 11:35:00,226.47,226.7,226.25,226.62,5742.0,226.47,226.7,226.25,226.62,5742.0
2022-02-09 11:40:00,226.63,227.1,226.51,227.04,7504.0,226.63,227.1,226.51,227.04,7504.0
2022-02-09 11:45:00,227.11,227.67,227.11,227.67,5230.0,227.11,227.67,227.11,227.67,5230.0
2022-02-09 11:50:00,227.58,227.77,227.45,227.55,2100.0,227.58,227.77,227.45,227.55,2100.0
2022-02-09 11:55:00,227.29,227.75,227.29,227.43,1982.0,227.29,227.75,227.29,227.43,1982.0
2022-02-09 12:00:00,227.34,227.38,226.99,227.28,2733.0,227.34,227.38,226.99,227.28,2733.0
2022-02-09 12:05:00,227.19,227.51,226.98,227.51,4280.0,227.19,227.51,226.98,227.51,4280.0
2022-02-09 12:10:00,227.36,227.36,227.09,227.31,1060.0,227.36,227.36,227.09,227.31,1060.0
2022-02-09 12:15:00,227.29,227.5,227.24,227.49,1681.0,227.29,227.5,227.24,227.49,1681.0
2022-02-09 12:20:00,227.47,227.74,227.38,227.54,4319.0,227.47,227.74,227.38,227.54,4319.0
2022-02-09 12:25:00,227.64,227.9,227.57,227.62,5498.0,227.64,227.9,227.57,227.62,5498.0
2022-02-09 12:30:00,227.7,228.17,227.58,227.86,4115.0,227.7,228.17,227.58,227.86,4115.0
2022-02-09 12:35:00,227.71,227.86,227.71,227.73,2900.0,227.71,227.86,227.71,227.73,2900.0
2022-02-09 12:40:00,227.72,228.28,227.72,228.2,3140.0,227.72,228.28,227.72,228.2,3140.0
2022-02-09 12:45:00,228.29,228.53,228.29,228.47,1559.0,228.29,228.53,228.29,228.47,1559.0
2022-02-09 12:50:00,228.38,228.5,228.16,228.27,3700.0,228.38,228.5,228.16,228.27,3700.0
2022-02-09 12:55:00,228.23,228.25,227.86,228.1,5442.0,228.23,228.25,227.86,228.1,5442.0
2022-02-09 13:00:00,228.07,228.17,227.38,227.49,3074.0,228.07,228.17,227.38,227.49,3074.0
2022-02-09 13:05:00,227.57,227.68,227.16,227.16,4092.0,227.57,227.68,227.16,227.16,4092.0
2022-02-09 13:10:00,227.21,227.23,226.79,226.79,9721.0,227.21,227.23,226.79,226.79,9721.0
2022-02-09 13:15:00,226.75,227.13,226.49,226.95,2925.0,226.75,227.13,226.49,226.95,2925.0
2022-02-09 13:20:00,227.07,227.26,227.05,227.12,2779.0,227.07,227.26,227.05,227.12,2779.0
2022-02-09 13:25:00,227.12,227.17,226.91,226.96,5064.0,227.12,227.17,226.91,226.96,5064.0
2022-02-09 13:30:00,227.02,227.23,227.02,227.23,1300.0,227.02,227.23,227.02,227.23,1300.0
2022-02-09 13:35:00,227.15,227.16,226.91,226.94,1951.0,227.15,227.16,226.91,226.94,1951.0
2022-02-09 13:40:00,226.98,227.18,226.93,227.15,2219.0,226.98,227.18,226.93,227.15,2219.0
2022-02-09 13:45:00,227.26,227.45,227.26,227.33,3102.0,227.26,227.45,227.26,227.33,3102.0
2022-02-09 13:50:00,227.36,227.63,227.28,227.41,4452.0,227.36,227.63,227.28,227.41,4452.0
2022-02-09 13:55:00,227.41,227.44,227.29,227.4,807.0,227.41,227.44,227.29,227.4,807.0
2022-02-09 14:00:00,227.48,227.52,227.31,227.31,1600.0,227.48,227.52,227.31,227.31,1600.0
2022-02-09 14:05:00,227.32,227.39,227.21,227.33,2000.0,227.32,227.39,227.21,227.33,2000.0
2022-02-09 14:10:00,227.35,227.38,227.14,227.23,1326.0,227.35,227.38,227.14,227.23,1326.0
2022-02-09 14:15:00,227.12,227.41,227.12,227.41,1611.0,227.12,227.41,227.12,227.41,1611.0
2022-02-09 14:20:00,227.34,227.44,227.26,227.26,1925.0,227.34,227.44,227.26,227.26,1925.0
2022-02-09 14:25:00,227.16,227.31,227.16,227.29,2900.0,227.16,227.31,227.16,227.29,2900.0
2022-02-09 14:30:00,227.24,227.4,227.02,227.24,2164.0,227.24,227.4,227.02,227.24,2164.0
2022-02-09 14:35:00,227.26,227.27,227.26,227.27,600.0,227.26,227.27,227.26,227.27,600.0
2022-02-09 14:40:00,227.35,227.35,227.16,227.29,2512.0,227.35,227.35,227.16,227.29,2512.0
2022-02-09 14:45:00,227.21,227.22,227.11,227.11,1650.0,227.21,227.22,227.11,227.11,1650.0
2022-02-09 14:50:00,227.11,227.2,226.97,226.98,4258.0,227.11,227.2,226.97,226.98,4258.0
2022-02-09 14:55:00,226.94,227.0,226.81,227.0,2826.0,226.94,227.0,226.81,227.0,2826.0
2022-02-09 15:00:00,226.97,227.1,226.86,227.1,3267.0,226.97,227.1,226.86,227.1,3267.0
2022-02-09 15:05:00,226.99,226.99,226.63,226.72,7263.0,226.99,226.99,226.63,226.72,7263.0
2022-02-09 15:10:00,226.77,226.99,226.72,226.99,4443.0,226.77,226.99,226.72,226.99,4443.0
2022-02-09 15:15:00,226.87,226.96,226.71,226.96,3771.0,226.87,226.96,226.71,226.96,3771.0
2022-02-09 15:20:00,226.94,226.99,226.85,226.85,2100.0,226.94,226.99,226.85,226.85,2100.0
2022-02-09 15:25:00,226.69,227.12,226.57,227.02,5239.0,226.69,227.12,226.57,227.02,5239.0
2022-02-09 15:30:00,227.05,227.32,227.05,227.16,11854.0,227.05,227.32,227.05,227.16,11854.0
2022-02-09 15:35:00,227.11,227.22,227.07,227.11,5790.0,227.11,227.22,227.07,227.11,5790.0
2022-02-09 15:40:00,227.12,227.14,226.53,226.59,13114.0,227.12,227.14,226.53,226.59,13114.0
2022-02-09 15:45:00,226.59,226.79,226.59,226.63,10448.0,226.59,226.79,226.59,226.63,10448.0
2022-02-09 15:50:00,226.73,226.91,226.44,226.59,14714.0,226.73,226.91,226.44,226.59,14714.0
2022-02-09 15:55:00,226.55,226.93,226.48,226.91,41193.0,226.55,226.93,226.48,226.91,41193.0
2022-02-10 09:30:00,224.69,224.69,221.75,222.24,21112.0,224.69,224.69,221.75,222.24,21112.0
2022-02-10 09:35:00,222.5,224.15,222.5,223.61,7025.0,222.5,224.15,222.5,223.61,7025.0
2022-02-10 09:40:00,223.37,226.21,223.37,226.21,11735.0,223.37,226.21,223.37,226.21,11735.0
2022-02-10 09:45:00,226.2,226.78,225.88,226.11,6800.0,226.2,226.78,225.88,226.11,6800.0
2022-02-10 09:50:00,225.97,226.02,224.77,224.99,14151.0,225.97,226.02,224.77,224.99,14151.0
2022-02-10 09:55:00,224.8,225.28,224.8,225.0,9644.0,224.8,225.28,224.8,225.0,9644.0
2022-02-10 10:00:00,225.21,225.28,224.77,224.94,14924.0,225.21,225.28,224.77,224.94,14924.0
2022-02-10 10:05:00,224.81,225.14,224.47,224.81,7011.0,224.81,225.14,224.47,224.81,7011.0
2022-02-10 10:10:00,224.95,225.08,224.47,224.96,3780.0,224.95,225.08,224.47,224.96,3780.0
2022-02-10 10:15:00,225.0,225.17,224.89,224.9,8433.0,225.0,225.17,224.89,224.9,8433.0
2022-02-10 10:20:00,224.89,225.1,224.84,224.89,6054.0,224.89,225.1,224.84,224.89,6054.0
2022-02-10 10:25:00,224.97,224.97,224.23,224.24,4797.0,224.97,224.97,224.23,224.24,4797.0
2022-02-10 10:30:00,224.22,224.62,224.09,224.17,5660.0,224.22,224.62,224.09,224.17,5660.0
2022-02-10 10:35:00,224.3,224.57,224.0,224.57,2822.0,224.3,224.57,224.0,224.57,2822.0
2022-02-10 10:40:00,224.76,225.03,224.49,225.03,6988.0,224.76,225.03,224.49,225.03,6988.0
2022-02-10 10:45:00,225.0,225.34,224.7,225.34,2719.0,225.0,225.34,224.7,225.34,2719.0
2022-02-10 10:50:00,225.21,225.67,224.96,225.67,4433.0,225.21,225.67,224.96,225.67,4433.0
2022-02-10 10:55:00,225.57,225.95,225.53,225.89,5309.0,225.57,225.95,225.53,225.89,5309.0
2022-02-10 11:00:00,225.78,225.95,225.26,225.89,5300.0,225.78,225.95,225.26,225.89,5300.0
2022-02-10 11:05:00,225.98,226.81,225.98,226.81,9235.0,225.98,226.81,225.98,226.81,9235.0
2022-02-10 11:10:00,226.69,226.74,226.36,226.5,11670.0,226.69,226.74,226.36,226.5,11670.0
2022-02-10 11:15:00,226.5,226.62,225.97,225.97,4266.0,226.5,226.62,225.97,225.97,4266.0
2022-02-10 11:20:00,225.82,225.82,224.58,224.72,3320.0,225.82,225.82,224.58,224.72,3320.0
2022-02-10 11:25:00,224.57,224.59,223.86,224.03,2737.0,224.57,224.59,223.86,224.03,2737.0
2022-02-10 11:30:00,223.96,224.32,223.91,224.14,4711.0,223.96,224.32,223.91,224.14,4711.0
2022-02-10 11:35:00,224.06,224.3,223.96,224.09,3022.0,224.06,224.3,223.96,224.09,3022.0
2022-02-10 11:40:00,224.03,224.21,223.87,224.2,3829.0,224.03,224.21,223.87,224.2,3829.0
2022-02-10 11:45:00,224.12,224.82,224.08,224.75,2100.0,224.12,224.82,224.08,224.75,2100.0
2022-02-10 11:50:00,224.62,225.09,224.43,224.88,2807.0,224.62,225.09,224.43,224.88,2807.0
2022-02-10 11:55:00,224.93,225.14,224.84,225.0,2016.0,224.93,225.14,224.84,225.0,2016.0
2022-02-10 12:00:00,225.01,225.2,224.93,224.94,1200.0,225.01,225.2,224.93,224.94,1200.0
2022-02-10 12:05:00,225.06,225.37,225.06,225.28,3300.0,225.06,225.37,225.06,225.28,3300.0
2022-02-10 12:10:00,225.39,225.67,225.39,225.61,2521.0,225.39,225.67,225.39,225.61,2521.0
2022-02-10 12:15:00,225.4,225.76,225.4,225.65,2000.0,225.4,225.76,225.4,225.65,2000.0
2022-02-10 12:20:00,225.83,225.83,225.37,225.72,2531.0,225.83,225.83,225.37,225.72,2531.0
2022-02-10 12:25:00,225.68,226.24,225.68,226.03,3016.0,225.68,226.24,225.68,226.03,3016.0
2022-02-10 12:30:00,226.05,226.15,225.97,226.14,4068.0,226.05,226.15,225.97,226.14,4068.0
2022-02-10 12:35:00,226.35,226.9,226.35,226.86,2864.0,226.35,226.9,226.35,226.86,2864.0
2022-02-10 12:40:00,226.82,226.97,226.73,226.82,6140.0,226.82,226.97,226.73,226.82,6140.0
2022-02-10 12:45:00,226.8,226.82,225.51,225.87,14727.0,226.8,226.82,225.51,225.87,14727.0
2022-02-10 12:50:00,225.41,225.5,225.15,225.48,1800.0,225.41,225.5,225.15,225.48,1800.0
2022-02-10 12:55:00,225.47,225.7,225.32,225.5,1515.0,225.47,225.7,225.32,225.5,1515.0
2022-02-10 13:00:00,225.6,225.75,225.34,225.75,1882.0,225.6,225.75,225.34,225.75,1882.0
2022-02-10 13:05:00,225.75,225.75,225.37,225.65,2700.0,225.75,225.75,225.37,225.65,2700.0
2022-02-10 13:10:00,225.58,225.84,225.51,225.71,3230.0,225.58,225.84,225.51,225.71,3230.0
2022-02-10 13:15:00,225.72,226.06,225.37,225.49,8606.0,225.72,226.06,225.37,225.49,8606.0
2022-02-10 13:20:00,225.31,225.57,224.94,225.13,3691.0,225.31,225.57,224.94,225.13,3691.0
2022-02-10 13:25:00,225.39,225.4,224.82,224.82,3376.0,225.39,225.4,224.82,224.82,3376.0
2022-02-10 13:30:00,224.76,225.1,224.67,224.73,5393.0,224.76,225.1,224.67,224.73,5393.0
2022-02-10 13:35:00,224.85,225.06,224.57,225.03,7738.0,224.85,225.06,224.57,225.03,7738.0
2022-02-10 13:40:00,225.16,225.16,224.61,224.7,2425.0,225.16,225.16,224.61,224.7,2425.0
2022-02-10 13:45:00,224.53,224.72,224.35,224.49,1953.0,224.53,224.72,224.35,224.49,1953.0
2022-02-10 13:50:00,224.75,224.76,224.36,224.37,1500.0,224.75,224.76,224.36,224.37,1500.0
2022-02-10 13:55:00,224.4,224.41,224.16,224.31,1634.0,224.4,224.41,224.16,224.31,1634.0
2022-02-10 14:00:00,224.52,224.52,223.92,224.25,2225.0,224.52,224.52,223.92,224.25,2225.0
2022-02-10 14:05:00,223.9,224.16,223.74,224.1,4732.0,223.9,224.16,223.74,224.1,4732.0
2022-02-10 14:10:00,224.19,224.28,224.0,224.0,2835.0,224.19,224.28,224.0,224.0,2835.0
2022-02-10 14:15:00,223.97,224.12,223.71,223.72,8423.0,223.97,224.12,223.71,223.72,8423.0
2022-02-10 14:20:00,223.86,224.03,223.7,223.79,2829.0,223.86,224.03,223.7,223.79,2829.0
2022-02-10 14:25:00,223.78,224.11,223.55,223.69,2065.0,223.78,224.11,223.55,223.69,2065.0
2022-02-10 14:30:00,223.96,224.24,223.81,224.03,8273.0,223.96,224.24,223.81,224.03,8273.0
2022-02-10 14:35:00,224.1,224.34,223.97,224.18,3331.0,224.1,224.34,223.97,224.18,3331.0
2022-02-10 14:40:00,224.25,224.34,224.08,224.16,7825.0,224.25,224.34,224.08,224.16,7825.0
2022-02-10 14:45:00,224.18,224.35,223.78,223.78,5776.0,224.18,224.35,223.78,223.78,5776.0
2022-02-10 14:50:00,223.89,224.08,222.71,222.77,18285.0,223.89,224.08,222.71,222.77,18285.0
2022-02-10 14:55:00,222.69,222.8,222.16,222.36,8253.0,222.69,222.8,222.16,222.36,8253.0
2022-02-10 15:00:00,222.35,222.5,222.0,222.18,15290.0,222.35,222.5,222.0,222.18,15290.0
2022-02-10 15:05:00,222.31,222.53,221.8,222.53,10884.0,222.31,222.53,221.8,222.53,10884.0
2022-02-10 15:10:00,222.53,222.59,221.95,221.95,6099.0,222.53,222.59,221.95,221.95,6099.0
2022-02-10 15:15:00,221.93,222.15,221.52,221.66,4000.0,221.93,222.15,221.52,221.66,4000.0
2022-02-10 15:20:00,221.77,222.01,221.44,221.79,14777.0,221.77,222.01,221.44,221.79,14777.0
2022-02-10 15:25:00,221.89,222.0,221.32,221.42,4866.0,221.89,222.0,221.32,221.42,4866.0
2022-02-10 15:30:00,221.08,221.09,220.0,220.1,12650.0,221.08,221.09,220.0,220.1,12650.0
2022-02-10 15:35:00,220.11,220.48,219.94,220.27,11127.0,220.11,220.48,219.94,220.27,11127.0
2022-02-10 15:40:00,220.33,220.44,219.97,220.16,8473.0,220.33,220.44,219.97,220.16,8473.0
2022-02-10 15:45:00,219.93,219.93,219.37,219.47,13498.0,219.93,219.93,219.37,219.47,13498.0
2022-02-10 15:50:00,219.46,219.99,219.03,219.99,22366.0,219.46,219.99,219.03,219.99,22366.0
2022-02-10 15:55:00,220.1,220.69,219.85,220.03,47676.0,220.1,220.69,219.85,220.03,47676.0
2022-02-11 09:30:00,219.24,219.94,218.5,219.13,17852.0,219.24,219.94,218.5,219.13,17852.0
2022-02-11 09:35:00,219.12,219.72,218.91,219.52,3571.0,219.12,219.72,218.91,219.52,3571.0
2022-02-11 09:40:00,219.58,221.33,219.58,220.56,6132.0,219.58,221.33,219.58,220.56,6132.0
2022-02-11 09:45:00,220.73,221.58,220.01,220.08,22876.0,220.73,221.58,220.01,220.08,22876.0
2022-02-11 09:50:00,220.24,220.47,220.01,220.16,14715.0,220.24,220.47,220.01,220.16,14715.0
2022-02-11 09:55:00,220.01,220.39,219.13,219.42,6104.0,220.01,220.39,219.13,219.42,6104.0
2022-02-11 10:00:00,219.43,219.64,218.73,219.08,10140.0,219.43,219.64,218.73,219.08,10140.0
2022-02-11 10:05:00,219.13,219.3,218.51,218.54,14451.0,219.13,219.3,218.51,218.54,14451.0
2022-02-11 10:10:00,218.61,218.7,218.3,218.7,22317.0,218.61,218.7,218.3,218.7,22317.0
2022-02-11 10:15:00,218.82,219.8,218.82,219.8,5625.0,218.82,219.8,218.82,219.8,5625.0
2022-02-11 10:20:00,219.78,219.86,219.37,219.85,4713.0,219.78,219.86,219.37,219.85,4713.0
2022-02-11 10:25:00,219.89,220.03,219.6,219.6,2800.0,219.89,220.03,219.6,219.6,2800.0
2022-02-11 10:30:00,219.64,219.72,218.89,218.89,7384.0,219.64,219.72,218.89,218.89,7384.0
2022-02-11 10:35:00,219.02,219.02,218.72,218.83,2720.0,219.02,219.02,218.72,218.83,2720.0
2022-02-11 10:40:00,218.9,219.09,218.83,218.96,3109.0,218.9,219.09,218.83,218.96,3109.0
2022-02-11 10:45:00,218.65,218.95,218.52,218.87,2200.0,218.65,218.95,218.52,218.87,2200.0
2022-02-11 10:50:00,218.87,219.03,218.5,218.6,6117.0,218.87,219.03,218.5,218.6,6117.0
2022-02-11 10:55:00,218.6,218.62,218.29,218.38,5109.0,218.6,218.62,218.29,218.38,5109.0
2022-02-11 11:00:00,218.3,218.46,218.17,218.45,4788.0,218.3,218.46,218.17,218.45,4788.0
2022-02-11 11:05:00,218.34,218.39,218.0,218.0,4662.0,218.34,218.39,218.0,218.0,4662.0
2022-02-11 11:10:00,217.97,217.97,217.32,217.32,3438.0,217.97,217.97,217.32,217.32,3438.0
2022-02-11 11:15:00,217.32,217.37,216.39,216.5,12955.0,217.32,217.37,216.39,216.5,12955.0
2022-02-11 11:20:00,216.6,217.64,216.3,217.43,11933.0,216.6,217.64,216.3,217.43,11933.0
2022-02-11 11:25:00,217.53,217.53,217.04,217.13,3043.0,217.53,217.53,217.04,217.13,3043.0
2022-02-11 11:30:00,217.11,218.36,217.09,218.33,5754.0,217.11,218.36,217.09,218.33,5754.0
2022-02-11 11:35:00,218.22,218.45,217.83,218.35,10180.0,218.22,218.45,217.83,218.35,10180.0
2022-02-11 11:40:00,218.33,218.39,217.62,217.75,3097.0,218.33,218.39,217.62,217.75,3097.0
2022-02-11 11:45:00,217.76,217.83,217.33,217.33,1938.0,217.76,217.83,217.33,217.33,1938.0
2022-02-11 11:50:00,217.37,217.42,217.01,217.32,2440.0,217.37,217.42,217.01,217.32,2440.0
2022-02-11 11:55:00,217.28,217.45,217.25,217.25,3123.0,217.28,217.45,217.25,217.25,3123.0
2022-02-11 12:00:00,217.16,217.93,217.05,217.79,2778.0,217.16,217.93,217.05,217.79,2778.0
2022-02-11 12:05:00,217.77,217.84,217.57,217.59,1535.0,217.77,217.84,217.57,217.59,1535.0
2022-02-11 12:10:00,217.59,217.93,217.58,217.84,1649.0,217.59,217.93,217.58,217.84,1649.0
2022-02-11 12:15:00,217.83,217.83,217.4,217.4,1249.0,217.83,217.83,217.4,217.4,1249.0
2022-02-11 12:20:00,217.48,217.54,217.3,217.54,1150.0,217.48,217.54,217.3,217.54,1150.0
2022-02-11 12:25:00,217.53,217.6,217.49,217.55,618.0,217.53,217.6,217.49,217.55,618.0
2022-02-11 12:30:00,217.43,217.61,217.43,217.51,2423.0,217.43,217.61,217.43,217.51,2423.0
2022-02-11 12:35:00,217.44,217.53,217.42,217.43,800.0,217.44,217.53,217.42,217.43,800.0
2022-02-11 12:40:00,217.36,217.84,217.32,217.49,3000.0,217.36,217.84,217.32,217.49,3000.0
2022-02-11 12:45:00,217.46,217.77,217.37,217.56,1830.0,217.46,217.77,217.37,217.56,1830.0
2022-02-11 12:50:00,217.65,217.65,217.15,217.15,1200.0,217.65,217.65,217.15,217.15,1200.0
2022-02-11 12:55:00,217.16,217.4,217.08,217.27,1969.0,217.16,217.4,217.08,217.27,1969.0
2022-02-11 13:00:00,217.41,217.45,217.17,217.17,4064.0,217.41,217.45,217.17,217.17,4064.0
2022-02-11 13:05:00,217.17,217.5,217.17,217.5,1100.0,217.17,217.5,217.17,217.5,1100.0
2022-02-11 13:10:00,217.55,217.6,217.34,217.39,2035.0,217.55,217.6,217.34,217.39,2035.0
2022-02-11 13:15:00,217.43,217.48,217.27,217.43,2765.0,217.43,217.48,217.27,217.43,2765.0
2022-02-11 13:20:00,217.43,217.65,217.43,217.62,2062.0,217.43,217.65,217.43,217.62,2062.0
2022-02-11 13:25:00,217.62,217.86,217.61,217.8,7126.0,217.62,217.86,217.61,217.8,7126.0
2022-02-11 13:30:00,217.8,217.82,217.26,217.28,10655.0,217.8,217.82,217.26,217.28,10655.0
2022-02-11 13:35:00,217.28,217.28,216.25,216.25,6367.0,217.28,217.28,216.25,216.25,6367.0
2022-02-11 13:40:00,216.29,216.6,215.63,215.89,6643.0,216.29,216.6,215.63,215.89,6643.0
2022-02-11 13:45:00,215.66,215.82,215.25,215.6,4782.0,215.66,215.82,215.25,215.6,4782.0
2022-02-11 13:50:00,215.44,215.57,215.21,215.45,3841.0,215.44,215.57,215.21,215.45,3841.0
2022-02-11 13:55:00,215.61,215.65,215.46,215.57,1400.0,215.61,215.65,215.46,215.57,1400.0
2022-02-11 14:00:00,215.85,216.16,215.3,215.79,7130.0,215.85,216.16,215.3,215.79,7130.0
2022-02-11 14:05:00,215.68,216.22,215.45,215.79,3740.0,215.68,216.22,215.45,215.79,3740.0
2022-02-11 14:10:00,215.86,216.2,215.65,216.2,1000.0,215.86,216.2,215.65,216.2,1000.0
2022-02-11 14:15:00,216.32,216.97,216.2,216.61,2247.0,216.32,216.97,216.2,216.61,2247.0
2022-02-11 14:20:00,216.53,216.81,216.25,216.25,1500.0,216.53,216.81,216.25,216.25,1500.0
2022-02-11 14:25:00,216.1,216.23,215.55,215.55,1911.0,216.1,216.23,215.55,215.55,1911.0
2022-02-11 14:30:00,215.95,216.57,215.84,216.44,2332.0,215.95,216.57,215.84,216.44,2332.0
2022-02-11 14:35:00,216.36,216.36,215.51,215.71,1849.0,216.36,216.36,215.51,215.71,1849.0
2022-02-11 14:40:00,215.51,215.81,215.45,215.79,1107.0,215.51,215.81,215.45,215.79,1107.0
2022-02-11 14:45:00,215.48,215.5,214.11,214.83,15893.0,215.48,215.5,214.11,214.83,15893.0
2022-02-11 14:50:00,214.84,214.98,214.29,214.42,7144.0,214.84,214.98,214.29,214.42,7144.0
2022-02-11 14:55:00,214.9,215.28,214.72,215.01,6053.0,214.9,215.28,214.72,215.01,6053.0
2022-02-11 15:00:00,215.31,216.24,215.31,216.05,1970.0,215.31,216.24,215.31,216.05,1970.0
2022-02-11 15:05:00,216.19,216.19,215.29,215.29,3818.0,216.19,216.19,215.29,215.29,3818.0
2022-02-11 15:10:00,215.46,215.46,214.92,215.17,2401.0,215.46,215.46,214.92,215.17,2401.0
2022-02-11 15:15:00,215.18,215.57,214.7,214.7,4691.0,215.18,215.57,214.7,214.7,4691.0
2022-02-11 15:20:00,214.59,215.06,214.5,214.75,15585.0,214.59,215.06,214.5,214.75,15585.0
2022-02-11 15:25:00,215.01,215.28,214.56,214.58,6271.0,215.01,215.28,214.56,214.58,6271.0
2022-02-11 15:30:00,214.78,214.86,214.47,214.78,8172.0,214.78,214.86,214.47,214.78,8172.0
2022-02-11 15:35:00,214.62,215.01,214.51,214.83,6281.0,214.62,215.01,214.51,214.83,6281.0
2022-02-11 15:40:00,214.75,214.96,214.32,214.56,12891.0,214.75,214.96,214.32,214.56,12891.0
2022-02-11 15:45:00,214.55,215.57,214.55,215.39,11843.0,214.55,215.57,214.55,215.39,11843.0
2022-02-11 15:50:00,215.52,215.52,214.45,214.54,20076.0,215.52,215.52,214.45,214.54,20076.0
2022-02-11 15:55:00,214.61,215.43,214.34,214.5,36620.0,214.61,215.43,214.34,214.5,36620.0
2022-02-14 09:30:00,214.87,215.37,213.16,213.55,20264.0,214.87,215.37,213.16,213.55,20264.0
2022-02-14 09:35:00,213.76,214.91,213.76,214.87,1657.0,213.76,214.91,213.76,214.87,1657.0
2022-02-14 09:40:00,214.87,215.23,214.07,214.07,3424.0,214.87,215.23,214.07,214.07,3424.0
2022-02-14 09:45:00,213.99,213.99,213.18,213.54,4100.0,213.99,213.99,213.18,213.54,4100.0
2022-02-14 09:50:00,213.83,214.63,213.59,214.28,3887.0,213.83,214.63,213.59,214.28,3887.0
2022-02-14 09:55:00,214.47,214.8,213.75,214.18,6885.0,214.47,214.8,213.75,214.18,6885.0
2022-02-14 10:00:00,214.3,214.3,213.57,213.82,2817.0,214.3,214.3,213.57,213.82,2817.0
2022-02-14 10:05:00,213.84,213.84,213.28,213.43,8428.0,213.84,213.84,213.28,213.43,8428.0
2022-02-14 10:10:00,213.42,213.69,213.27,213.46,5618.0,213.42,213.69,213.27,213.46,5618.0
2022-02-14 10:15:00,213.62,213.82,213.11,213.47,6292.0,213.62,213.82,213.11,213.47,6292.0
2022-02-14 10:20:00,213.49,214.1,213.46,213.77,7213.0,213.49,214.1,213.46,213.77,7213.0
2022-02-14 10:25:00,213.66,213.66,213.25,213.36,5990.0,213.66,213.66,213.25,213.36,5990.0
2022-02-14 10:30:00,213.32,213.46,212.78,213.33,16438.0,213.32,213.46,212.78,213.33,16438.0
2022-02-14 10:35:00,213.29,213.29,212.64,212.64,4846.0,213.29,213.29,212.64,212.64,4846.0
2022-02-14 10:40:00,212.83,213.1,212.71,213.09,2069.0,212.83,213.1,212.71,213.09,2069.0
2022-02-14 10:45:00,212.95,213.09,212.85,212.9,2800.0,212.95,213.09,212.85,212.9,2800.0
2022-02-14 10:50:00,213.19,213.19,212.79,213.01,3463.0,213.19,213.19,212.79,213.01,3463.0
2022-02-14 10:55:00,212.91,213.21,212.56,212.59,7280.0,212.91,213.21,212.56,212.59,7280.0
2022-02-14 11:00:00,212.5,212.53,212.0,212.26,12197.0,212.5,212.53,212.0,212.26,12197.0
2022-02-14 11:05:00,212.2,212.22,211.56,211.63,4239.0,212.2,212.22,211.56,211.63,4239.0
2022-02-14 11:10:00,211.7,211.79,211.52,211.53,4575.0,211.7,211.79,211.52,211.53,4575.0
2022-02-14 11:15:00,211.5,212.3,211.28,212.17,4068.0,211.5,212.3,211.28,212.17,4068.0
2022-02-14 11:20:00,212.11,212.16,211.8,211.97,7412.0,212.11,212.16,211.8,211.97,7412.0
2022-02-14 11:25:00,212.25,212.87,212.24,212.72,6878.0,212.25,212.87,212.24,212.72,6878.0
2022-02-14 11:30:00,212.8,212.83,212.23,212.67,4200.0,212.8,212.83,212.23,212.67,4200.0
2022-02-14 11:35:00,212.78,212.82,212.24,212.65,3612.0,212.78,212.82,212.24,212.65,3612.0
2022-02-14 11:40:00,212.47,213.09,212.41,212.99,8775.0,212.47,213.09,212.41,212.99,8775.0
2022-02-14 11:45:00,213.06,213.17,212.9,213.06,2708.0,213.06,213.17,212.9,213.06,2708.0
2022-02-14 11:50:00,213.16,213.5,212.98,213.03,6554.0,213.16,213.5,212.98,213.03,6554.0
2022-02-14 11:55:00,213.03,213.04,212.46,212.86,7631.0,213.03,213.04,212.46,212.86,7631.0
2022-02-14 12:00:00,212.85,212.96,212.65,212.92,2400.0,212.85,212.96,212.65,212.92,2400.0
2022-02-14 12:05:00,212.82,213.05,212.73,212.73,500.0,212.82,213.05,212.73,212.73,500.0
2022-02-14 12:10:00,212.93,213.5,212.83,213.47,5711.0,212.93,213.5,212.83,213.47,5711.0
2022-02-14 12:15:00,213.51,213.64,212.88,212.88,2485.0,213.51,213.64,212.88,212.88,2485.0
2022-02-14 12:20:00,213.02,213.02,212.64,212.78,1529.0,213.02,213.02,212.64,212.78,1529.0
2022-02-14 12:25:00,212.79,212.87,212.67,212.8,1230.0,212.79,212.87,212.67,212.8,1230.0
2022-02-14 12:30:00,213.19,213.67,213.19,213.67,1900.0,213.19,213.67,213.19,213.67,1900.0
2022-02-14 12:35:00,213.63,213.7,213.48,213.65,7031.0,213.63,213.7,213.48,213.65,7031.0
2022-02-14 12:40:00,213.71,214.1,213.71,214.06,1300.0,213.71,214.1,213.71,214.06,1300.0
2022-02-14 12:45:00,214.02,214.18,213.92,214.14,2868.0,214.02,214.18,213.92,214.14,2868.0
2022-02-14 12:50:00,214.16,215.06,214.01,215.05,11795.0,214.16,215.06,214.01,215.05,11795.0
2022-02-14 12:55:00,214.87,215.02,214.32,214.32,2735.0,214.87,215.02,214.32,214.32,2735.0
2022-02-14 13:00:00,214.46,214.57,214.31,214.46,1650.0,214.46,214.57,214.31,214.46,1650.0
2022-02-14 13:05:00,214.6,214.81,214.59,214.7,2663.0,214.6,214.81,214.59,214.7,2663.0
2022-02-14 13:10:00,214.8,214.97,214.67,214.74,2850.0,214.8,214.97,214.67,214.74,2850.0
2022-02-14 13:15:00,214.69,214.8,214.64,214.72,1496.0,214.69,214.8,214.64,214.72,1496.0
2022-02-14 13:20:00,214.72,214.75,214.38,214.38,1577.0,214.72,214.75,214.38,214.38,1577.0
2022-02-14 13:25:00,214.49,214.49,214.29,214.39,4003.0,214.49,214.49,214.29,214.39,4003.0
2022-02-14 13:30:00,214.29,214.33,213.73,214.11,2004.0,214.29,214.33,213.73,214.11,2004.0
2022-02-14 13:35:00,214.25,214.45,214.25,214.45,975.0,214.25,214.45,214.25,214.45,975.0
2022-02-14 13:40:00,214.45,214.45,213.7,213.76,4500.0,214.45,214.45,213.7,213.76,4500.0
2022-02-14 13:45:00,213.92,214.0,213.47,213.6,1110.0,213.92,214.0,213.47,213.6,1110.0
2022-02-14 13:50:00,213.46,213.48,212.95,212.98,3034.0,213.46,213.48,212.95,212.98,3034.0
2022-02-14 13:55:00,213.03,213.32,212.93,213.01,2501.0,213.03,213.32,212.93,213.01,2501.0
2022-02-14 14:00:00,212.99,213.51,212.9,213.12,7652.0,212.99,213.51,212.9,213.12,7652.0
2022-02-14 14:05:00,213.09,213.16,212.76,212.92,5483.0,213.09,213.16,212.76,212.92,5483.0
2022-02-14 14:10:00,212.89,213.55,212.88,212.98,3412.0,212.89,213.55,212.88,212.98,3412.0
2022-02-14 14:15:00,213.05,213.27,213.05,213.18,2993.0,213.05,213.27,213.05,213.18,2993.0
2022-02-14 14:20:00,213.38,213.47,213.11,213.19,1300.0,213.38,213.47,213.11,213.19,1300.0
2022-02-14 14:25:00,213.15,214.16,212.88,213.69,5432.0,213.15,214.16,212.88,213.69,5432.0
2022-02-14 14:30:00,213.59,214.01,213.5,214.0,2925.0,213.59,214.01,213.5,214.0,2925.0
2022-02-14 14:35:00,214.23,214.24,213.72,213.99,2626.0,214.23,214.24,213.72,213.99,2626.0
2022-02-14 14:40:00,213.89,214.1,213.88,214.09,3274.0,213.89,214.1,213.88,214.09,3274.0
2022-02-14 14:45:00,214.0,214.26,213.79,213.92,3285.0,214.0,214.26,213.79,213.92,3285.0
2022-02-14 14:50:00,213.83,214.58,213.83,214.18,2593.0,213.83,214.58,213.83,214.18,2593.0
2022-02-14 14:55:00,214.06,214.37,214.01,214.21,3454.0,214.06,214.37,214.01,214.21,3454.0
2022-02-14 15:00:00,214.23,214.24,213.87,213.87,1265.0,214.23,214.24,213.87,213.87,1265.0
2022-02-14 15:05:00,213.86,213.98,213.32,213.92,3220.0,213.86,213.98,213.32,213.92,3220.0
2022-02-14 15:10:00,213.9,214.14,213.7,214.01,2202.0,213.9,214.14,213.7,214.01,2202.0
2022-02-14 15:15:00,214.14,214.14,213.71,213.78,911.0,214.14,214.14,213.71,213.78,911.0
2022-02-14 15:20:00,213.64,214.02,213.48,213.94,4042.0,213.64,214.02,213.48,213.94,4042.0
2022-02-14 15:25:00,214.0,214.13,213.84,213.96,4100.0,214.0,214.13,213.84,213.96,4100.0
2022-02-14 15:30:00,213.95,214.7,213.87,214.55,6142.0,213.95,214.7,213.87,214.55,6142.0
2022-02-14 15:35:00,214.64,214.65,214.2,214.33,16399.0,214.64,214.65,214.2,214.33,16399.0
2022-02-14 15:40:00,214.31,214.39,214.06,214.39,3367.0,214.31,214.39,214.06,214.39,3367.0
2022-02-14 15:45:00,214.31,214.66,214.0,214.54,11924.0,214.31,214.66,214.0,214.54,11924.0
2022-02-14 15:50:00,214.41,214.53,213.8,214.53,12910.0,214.41,214.53,213.8,214.53,12910.0
2022-02-14 15:55:00,214.35,214.54,213.9,214.12,27359.0,214.35,214.54,213.9,214.12,27359.0
2022-02-15 09:30:00,214.02,216.1,213.38,216.08,22032.0,214.02,216.1,213.38,216.08,22032.0
2022-02-15 09:35:00,216.0,216.89,215.8,216.45,1500.0,216.0,216.89,215.8,216.45,1500.0
2022-02-15 09:40:00,216.57,216.86,216.4,216.59,3477.0,216.57,216.86,216.4,216.59,3477.0
2022-02-15 09:45:00,216.89,217.45,216.12,216.37,9157.0,216.89,217.45,216.12,216.37,9157.0
2022-02-15 09:50:00,216.04,216.19,215.75,215.84,3937.0,216.04,216.19,215.75,215.84,3937.0
2022-02-15 09:55:00,215.86,216.4,215.55,215.61,3899.0,215.86,216.4,215.55,215.61,3899.0
2022-02-15 10:00:00,215.86,216.0,215.68,215.83,2800.0,215.86,216.0,215.68,215.83,2800.0
2022-02-15 10:05:00,216.01,216.03,215.22,215.22,2858.0,216.01,216.03,215.22,215.22,2858.0
2022-02-15 10:10:00,215.16,215.61,215.06,215.52,3103.0,215.16,215.61,215.06,215.52,3103.0
2022-02-15 10:15:00,215.44,215.55,215.05,215.29,3386.0,215.44,215.55,215.05,215.29,3386.0
2022-02-15 10:20:00,215.41,215.6,215.25,215.52,3474.0,215.41,215.6,215.25,215.52,3474.0
2022-02-15 10:25:00,215.49,215.77,215.43,215.77,1100.0,215.49,215.77,215.43,215.77,1100.0
2022-02-15 10:30:00,215.81,215.81,215.4,215.45,3215.0,215.81,215.81,215.4,215.45,3215.0
2022-02-15 10:35:00,215.4,215.69,215.29,215.42,2898.0,215.4,215.69,215.29,215.42,2898.0
2022-02-15 10:40:00,215.38,215.9,215.33,215.9,3012.0,215.38,215.9,215.33,215.9,3012.0
2022-02-15 10:45:00,215.96,216.2,215.94,215.95,2000.0,215.96,216.2,215.94,215.95,2000.0
2022-02-15 10:50:00,215.96,216.29,215.96,216.21,2150.0,215.96,216.29,215.96,216.21,2150.0
2022-02-15 10:55:00,216.11,216.34,216.11,216.34,2341.0,216.11,216.34,216.11,216.34,2341.0
2022-02-15 11:00:00,216.23,216.52,216.19,216.52,1493.0,216.23,216.52,216.19,216.52,1493.0
2022-02-15 11:05:00,216.54,216.54,216.2,216.25,2733.0,216.54,216.54,216.2,216.25,2733.0
2022-02-15 11:10:00,216.12,216.12,215.75,215.76,1800.0,216.12,216.12,215.75,215.76,1800.0
2022-02-15 11:15:00,215.69,215.69,215.12,215.34,2061.0,215.69,215.69,215.12,215.34,2061.0
2022-02-15 11:20:00,215.11,215.44,215.11,215.37,3678.0,215.11,215.44,215.11,215.37,3678.0
2022-02-15 11:25:00,215.21,215.21,214.93,215.09,1100.0,215.21,215.21,214.93,215.09,1100.0
2022-02-15 11:30:00,215.14,215.55,215.12,215.54,2300.0,215.14,215.55,215.12,215.54,2300.0
2022-02-15 11:35:00,215.67,215.69,215.47,215.62,1700.0,215.67,215.69,215.47,215.62,1700.0
2022-02-15 11:40:00,215.55,215.58,215.36,215.55,3712.0,215.55,215.58,215.36,215.55,3712.0
2022-02-15 11:45:00,215.59,215.6,215.24,215.39,1000.0,215.59,215.6,215.24,215.39,1000.0
2022-02-15 11:50:00,215.44,215.62,215.41,215.56,2178.0,215.44,215.62,215.41,215.56,2178.0
2022-02-15 11:55:00,215.7,216.26,215.7,216.26,2697.0,215.7,216.26,215.7,216.26,2697.0
2022-02-15 12:00:00,216.26,216.37,216.15,216.21,1729.0,216.26,216.37,216.15,216.21,1729.0
2022-02-15 12:05:00,216.25,216.25,216.06,216.16,900.0,216.25,216.25,216.06,216.16,900.0
2022-02-15 12:10:00,216.18,216.21,215.83,215.83,3344.0,216.18,216.21,215.83,215.83,3344.0
2022-02-15 12:15:00,215.74,215.74,215.51,215.51,700.0,215.74,215.74,215.51,215.51,700.0
2022-02-15 12:20:00,215.68,215.74,215.64,215.65,1221.0,215.68,215.74,215.64,215.65,1221.0
2022-02-15 12:25:00,215.5,215.58,215.5,215.51,1004.0,215.5,215.58,215.5,215.51,1004.0
2022-02-15 12:30:00,215.5,215.62,215.48,215.57,1230.0,215.5,215.62,215.48,215.57,1230.0
2022-02-15 12:35:00,215.61,215.64,215.53,215.53,600.0,215.61,215.64,215.53,215.53,600.0
2022-02-15 12:40:00,215.51,215.51,215.15,215.31,1700.0,215.51,215.51,215.15,215.31,1700.0
2022-02-15 12:45:00,215.24,215.24,214.8,214.8,927.0,215.24,215.24,214.8,214.8,927.0
2022-02-15 12:50:00,214.87,215.08,214.85,215.08,900.0,214.87,215.08,214.85,215.08,900.0
2022-02-15 12:55:00,215.19,215.21,215.11,215.21,800.0,215.19,215.21,215.11,215.21,800.0
2022-02-15 13:00:00,215.17,215.27,215.05,215.27,1753.0,215.17,215.27,215.05,215.27,1753.0
2022-02-15 13:05:00,215.23,215.45,215.22,215.45,2866.0,215.23,215.45,215.22,215.45,2866.0
2022-02-15 13:10:00,215.44,215.44,215.33,215.33,1100.0,215.44,215.44,215.33,215.33,1100.0
2022-02-15 13:15:00,215.24,215.36,215.17,215.36,907.0,215.24,215.36,215.17,215.36,907.0
2022-02-15 13:20:00,215.25,215.65,215.25,215.65,2621.0,215.25,215.65,215.25,215.65,2621.0
2022-02-15 13:25:00,215.65,215.93,215.65,215.9,2915.0,215.65,215.93,215.65,215.9,2915.0
2022-02-15 13:30:00,216.0,216.24,215.9,216.24,2400.0,216.0,216.24,215.9,216.24,2400.0
2022-02-15 13:35:00,216.36,216.56,216.34,216.56,4054.0,216.36,216.56,216.34,216.56,4054.0
2022-02-15 13:40:00,216.65,216.65,216.46,216.5,3480.0,216.65,216.65,216.46,216.5,3480.0
2022-02-15 13:45:00,216.41,216.45,216.2,216.2,1747.0,216.41,216.45,216.2,216.2,1747.0
2022-02-15 13:50:00,216.27,216.42,216.23,216.42,1000.0,216.27,216.42,216.23,216.42,1000.0
2022-02-15 13:55:00,216.41,216.45,215.94,215.94,5227.0,216.41,216.45,215.94,215.94,5227.0
2022-02-15 14:00:00,215.9,215.91,215.46,215.49,2681.0,215.9,215.91,215.46,215.49,2681.0
2022-02-15 14:05:00,215.51,215.51,215.35,215.47,1596.0,215.51,215.51,215.35,215.47,1596.0
2022-02-15 14:10:00,215.55,215.89,215.55,215.89,1687.0,215.55,215.89,215.55,215.89,1687.0
2022-02-15 14:15:00,215.89,216.21,215.71,216.17,2241.0,215.89,216.21,215.71,216.17,2241.0
2022-02-15 14:20:00,216.18,216.42,216.18,216.42,1491.0,216.18,216.42,216.18,216.42,1491.0
2022-02-15 14:25:00,216.44,216.58,216.36,216.58,1850.0,216.44,216.58,216.36,216.58,1850.0
2022-02-15 14:30:00,216.55,216.67,216.49,216.54,4029.0,216.55,216.67,216.49,216.54,4029.0
2022-02-15 14:35:00,216.47,216.85,216.29,216.85,4610.0,216.47,216.85,216.29,216.85,4610.0
2022-02-15 14:40:00,216.75,217.03,216.7,217.03,2700.0,216.75,217.03,216.7,217.03,2700.0
2022-02-15 14:45:00,216.98,217.04,216.87,216.93,4438.0,216.98,217.04,216.87,216.93,4438.0
2022-02-15 14:50:00,216.92,216.94,216.68,216.81,2205.0,216.92,216.94,216.68,216.81,2205.0
2022-02-15 14:55:00,216.87,217.22,216.81,217.01,7681.0,216.87,217.22,216.81,217.01,7681.0
2022-02-15 15:00:00,216.89,217.24,216.89,217.1,3416.0,216.89,217.24,216.89,217.1,3416.0
2022-02-15 15:05:00,217.09,217.32,217.08,217.23,5449.0,217.09,217.32,217.08,217.23,5449.0
2022-02-15 15:10:00,217.29,217.29,217.09,217.09,3200.0,217.29,217.29,217.09,217.09,3200.0
2022-02-15 15:15:00,217.24,217.31,217.15,217.15,1702.0,217.24,217.31,217.15,217.15,1702.0
2022-02-15 15:20:00,217.14,217.36,217.1,217.34,10400.0,217.14,217.36,217.1,217.34,10400.0
2022-02-15 15:25:00,217.31,217.49,217.31,217.42,6860.0,217.31,217.49,217.31,217.42,6860.0
2022-02-15 15:30:00,217.46,217.53,216.97,217.0,9077.0,217.46,217.53,216.97,217.0,9077.0
2022-02-15 15:35:00,217.04,217.13,216.39,216.39,3676.0,217.04,217.13,216.39,216.39,3676.0
2022-02-15 15:40:00,216.29,216.66,216.19,216.47,5047.0,216.29,216.66,216.19,216.47,5047.0
2022-02-15 15:45:00,216.53,216.61,216.23,216.59,6287.0,216.53,216.61,216.23,216.59,6287.0
2022-02-15 15:50:00,216.77,217.87,216.77,217.5,18127.0,216.77,217.87,216.77,217.5,18127.0
2022-02-15 15:55:00,217.55,217.62,216.87,217.28,35393.0,217.55,217.62,216.87,217.28,35393.0
2022-02-16 09:30:00,216.73,216.73,214.0,214.24,22868.0,216.73,216.73,214.0,214.24,22868.0
2022-02-16 09:35:00,214.09,214.3,213.43,213.91,5593.0,214.09,214.3,213.43,213.91,5593.0
2022-02-16 09:40:00,213.8,214.5,213.57,214.26,6558.0,213.8,214.5,213.57,214.26,6558.0
2022-02-16 09:45:00,214.05,214.62,213.8,213.86,9854.0,214.05,214.62,213.8,213.86,9854.0
2022-02-16 09:50:00,213.9,213.9,213.39,213.74,5409.0,213.9,213.9,213.39,213.74,5409.0
2022-02-16 09:55:00,213.93,214.38,213.57,214.0,2300.0,213.93,214.38,213.57,214.0,2300.0
2022-02-16 10:00:00,213.75,214.26,213.75,214.17,3312.0,213.75,214.26,213.75,214.17,3312.0
2022-02-16 10:05:00,214.29,214.51,214.03,214.34,2309.0,214.29,214.51,214.03,214.34,2309.0
2022-02-16 10:10:00,214.42,214.47,214.1,214.35,3534.0,214.42,214.47,214.1,214.35,3534.0
2022-02-16 10:15:00,214.18,214.35,214.01,214.12,2764.0,214.18,214.35,214.01,214.12,2764.0
2022-02-16 10:20:00,214.05,214.13,213.8,213.82,3150.0,214.05,214.13,213.8,213.82,3150.0
2022-02-16 10:25:00,213.86,214.23,213.81,214.16,2834.0,213.86,214.23,213.81,214.16,2834.0
2022-02-16 10:30:00,214.17,214.49,214.17,214.47,4111.0,214.17,214.49,214.17,214.47,4111.0
2022-02-16 10:35:00,214.53,214.96,214.51,214.67,3112.0,214.53,214.96,214.51,214.67,3112.0
2022-02-16 10:40:00,214.65,214.7,214.39,214.7,4326.0,214.65,214.7,214.39,214.7,4326.0
2022-02-16 10:45:00,214.78,214.97,214.69,214.8,2664.0,214.78,214.97,214.69,214.8,2664.0
2022-02-16 10:50:00,215.0,215.42,215.0,215.41,3773.0,215.0,215.42,215.0,215.41,3773.0
2022-02-16 10:55:00,215.27,215.38,215.11,215.22,5427.0,215.27,215.38,215.11,215.22,5427.0
2022-02-16 11:00:00,215.24,215.46,215.17,215.34,2692.0,215.24,215.46,215.17,215.34,2692.0
2022-02-16 11:05:00,215.34,215.81,215.25,215.66,6669.0,215.34,215.81,215.25,215.66,6669.0
2022-02-16 11:10:00,215.67,216.11,215.67,215.99,5059.0,215.67,216.11,215.67,215.99,5059.0
2022-02-16 11:15:00,216.0,216.1,215.9,216.02,1916.0,216.0,216.1,215.9,216.02,1916.0
2022-02-16 11:20:00,215.71,215.74,215.44,215.58,2300.0,215.71,215.74,215.44,215.58,2300.0
2022-02-16 11:25:00,215.73,216.18,215.63,216.17,7201.0,215.73,216.18,215.63,216.17,7201.0
2022-02-16 11:30:00,216.08,216.39,215.9,215.9,13349.0,216.08,216.39,215.9,215.9,13349.0
2022-02-16 11:35:00,215.77,216.11,215.68,215.94,4909.0,215.77,216.11,215.68,215.94,4909.0
2022-02-16 11:40:00,215.86,216.06,215.8,215.82,5750.0,215.86,216.06,215.8,215.82,5750.0
2022-02-16 11:45:00,215.76,216.0,215.72,216.0,3631.0,215.76,216.0,215.72,216.0,3631.0
2022-02-16 11:50:00,215.93,215.98,215.87,215.95,1500.0,215.93,215.98,215.87,215.95,1500.0
2022-02-16 11:55:00,215.81,215.81,215.12,215.31,2029.0,215.81,215.81,215.12,215.31,2029.0
2022-02-16 12:00:00,215.22,215.33,215.09,215.09,600.0,215.22,215.33,215.09,215.09,600.0
2022-02-16 12:05:00,215.09,215.25,215.09,215.25,834.0,215.09,215.25,215.09,215.25,834.0
2022-02-16 12:10:00,215.1,215.25,215.02,215.19,7619.0,215.1,215.25,215.02,215.19,7619.0
2022-02-16 12:15:00,215.19,215.25,215.01,215.01,1659.0,215.19,215.25,215.01,215.01,1659.0
2022-02-16 12:20:00,215.01,215.01,214.81,215.0,1400.0,215.01,215.01,214.81,215.0,1400.0
2022-02-16 12:25:00,214.95,215.05,214.93,214.99,650.0,214.95,215.05,214.93,214.99,650.0
2022-02-16 12:30:00,214.87,214.87,214.43,214.48,1800.0,214.87,214.87,214.43,214.48,1800.0
2022-02-16 12:35:00,214.37,214.45,214.26,214.45,7550.0,214.37,214.45,214.26,214.45,7550.0
2022-02-16 12:40:00,214.56,214.82,214.55,214.71,7576.0,214.56,214.82,214.55,214.71,7576.0
2022-02-16 12:45:00,214.75,214.97,214.51,214.89,2609.0,214.75,214.97,214.51,214.89,2609.0
2022-02-16 12:50:00,214.94,215.06,214.83,215.06,900.0,214.94,215.06,214.83,215.06,900.0
2022-02-16 12:55:00,215.07,215.07,214.58,214.58,800.0,215.07,215.07,214.58,214.58,800.0
2022-02-16 13:00:00,214.59,214.69,214.36,214.66,2319.0,214.59,214.69,214.36,214.66,2319.0
2022-02-16 13:05:00,214.61,214.69,214.58,214.69,500.0,214.61,214.69,214.58,214.69,500.0
2022-02-16 13:10:00,214.59,214.62,214.28,214.28,3039.0,214.59,214.62,214.28,214.28,3039.0
2022-02-16 13:15:00,214.21,214.43,214.2,214.2,1517.0,214.21,214.43,214.2,214.2,1517.0
2022-02-16 13:20:00,214.11,214.28,214.07,214.28,761.0,214.11,214.28,214.07,214.28,761.0
2022-02-16 13:25:00,214.27,214.54,214.13,214.54,2822.0,214.27,214.54,214.13,214.54,2822.0
2022-02-16 13:30:00,214.5,214.63,214.45,214.63,2009.0,214.5,214.63,214.45,214.63,2009.0
2022-02-16 13:35:00,214.47,214.48,214.37,214.37,928.0,214.47,214.48,214.37,214.37,928.0
2022-02-16 13:40:00,214.33,214.43,214.23,214.43,1816.0,214.33,214.43,214.23,214.43,1816.0
2022-02-16 13:45:00,214.4,214.4,214.25,214.33,1897.0,214.4,214.4,214.25,214.33,1897.0
2022-02-16 13:50:00,214.33,214.5,214.2,214.2,5804.0,214.33,214.5,214.2,214.2,5804.0
2022-02-16 13:55:00,214.32,214.89,214.09,214.86,5965.0,214.32,214.89,214.09,214.86,5965.0
2022-02-16 14:00:00,214.97,215.63,214.27,214.94,11543.0,214.97,215.63,214.27,214.94,11543.0
2022-02-16 14:05:00,215.08,215.25,214.82,215.01,3685.0,215.08,215.25,214.82,215.01,3685.0
2022-02-16 14:10:00,215.02,215.02,214.46,214.62,3107.0,215.02,215.02,214.46,214.62,3107.0
2022-02-16 14:15:00,214.78,215.01,214.67,214.67,2521.0,214.78,215.01,214.67,214.67,2521.0
2022-02-16 14:20:00,214.74,215.4,214.74,215.35,1000.0,214.74,215.4,214.74,215.35,1000.0
2022-02-16 14:25:00,215.47,215.47,215.09,215.33,2300.0,215.47,215.47,215.09,215.33,2300.0
2022-02-16 14:30:00,215.38,215.82,215.38,215.58,3600.0,215.38,215.82,215.38,215.58,3600.0
2022-02-16 14:35:00,215.59,215.59,215.15,215.4,3989.0,215.59,215.59,215.15,215.4,3989.0
2022-02-16 14:40:00,215.29,215.29,214.77,214.84,8535.0,215.29,215.29,214.77,214.84,8535.0
2022-02-16 14:45:00,214.9,214.93,214.57,214.58,2900.0,214.9,214.93,214.57,214.58,2900.0
2022-02-16 14:50:00,214.48,214.67,214.26,214.26,6437.0,214.48,214.67,214.26,214.26,6437.0
2022-02-16 14:55:00,214.35,214.48,214.16,214.34,5660.0,214.35,214.48,214.16,214.34,5660.0
2022-02-16 15:00:00,214.37,214.78,214.3,214.77,6938.0,214.37,214.78,214.3,214.77,6938.0
2022-02-16 15:05:00,214.74,214.76,214.47,214.59,2500.0,214.74,214.76,214.47,214.59,2500.0
2022-02-16 15:10:00,214.57,215.5,214.47,214.8,13840.0,214.57,215.5,214.47,214.8,13840.0
2022-02-16 15:15:00,214.84,214.99,214.76,214.84,2808.0,214.84,214.99,214.76,214.84,2808.0
2022-02-16 15:20:00,214.81,214.89,214.79,214.89,1300.0,214.81,214.89,214.79,214.89,1300.0
2022-02-16 15:25:00,214.95,215.25,214.95,215.08,4231.0,214.95,215.25,214.95,215.08,4231.0
2022-02-16 15:30:00,215.15,215.21,214.64,214.64,4205.0,215.15,215.21,214.64,214.64,4205.0
2022-02-16 15:35:00,214.74,214.99,214.74,214.85,2377.0,214.74,214.99,214.74,214.85,2377.0
2022-02-16 15:40:00,214.95,214.95,214.76,214.94,1850.0,214.95,214.95,214.76,214.94,1850.0
2022-02-16 15:45:00,214.83,215.01,214.76,214.96,4410.0,214.83,215.01,214.76,214.96,4410.0
2022-02-16 15:50:00,214.99,215.35,214.86,214.92,12801.0,214.99,215.35,214.86,214.92,12801.0
2022-02-16 15:55:00,214.98,215.0,214.4,214.42,31339.0,214.98,215.0,214.4,214.42,31339.0
2022-02-17 09:30:00,212.61,214.14,212.4,212.6,12266.0,212.61,214.14,212.4,212.6,12266.0
2022-02-17 09:35:00,212.53,212.99,211.38,211.38,7750.0,212.53,212.99,211.38,211.38,7750.0
2022-02-17 09:40:00,211.48,212.16,211.35,211.96,6434.0,211.48,212.16,211.35,211.96,6434.0
2022-02-17 09:45:00,211.94,212.35,210.52,210.63,7040.0,211.94,212.35,210.52,210.63,7040.0
2022-02-17 09:50:00,210.91,211.11,210.15,210.39,11036.0,210.91,211.11,210.15,210.39,11036.0
2022-02-17 09:55:00,210.26,210.47,209.41,209.41,19703.0,210.26,210.47,209.41,209.41,19703.0
2022-02-17 10:00:00,209.54,210.83,209.07,210.37,30845.0,209.54,210.83,209.07,210.37,30845.0
2022-02-17 10:05:00,210.37,210.61,209.79,210.25,6227.0,210.37,210.61,209.79,210.25,6227.0
2022-02-17 10:10:00,210.29,210.44,209.9,210.16,8560.0,210.29,210.44,209.9,210.16,8560.0
2022-02-17 10:15:00,210.18,210.48,209.57,209.57,8756.0,210.18,210.48,209.57,209.57,8756.0
2022-02-17 10:20:00,209.76,210.15,209.7,209.97,7695.0,209.76,210.15,209.7,209.97,7695.0
2022-02-17 10:25:00,209.95,210.41,209.78,210.31,37985.0,209.95,210.41,209.78,210.31,37985.0
2022-02-17 10:30:00,210.48,210.77,210.39,210.41,5306.0,210.48,210.77,210.39,210.41,5306.0
2022-02-17 10:35:00,210.2,210.5,210.09,210.5,2777.0,210.2,210.5,210.09,210.5,2777.0
2022-02-17 10:40:00,210.47,210.59,210.36,210.42,8123.0,210.47,210.59,210.36,210.42,8123.0
2022-02-17 10:45:00,210.49,211.42,210.49,210.64,12047.0,210.49,211.42,210.49,210.64,12047.0
2022-02-17 10:50:00,210.53,210.87,210.53,210.78,1350.0,210.53,210.87,210.53,210.78,1350.0
2022-02-17 10:55:00,210.73,211.2,210.73,211.02,4878.0,210.73,211.2,210.73,211.02,4878.0
2022-02-17 11:00:00,210.96,211.3,210.84,211.06,4292.0,210.96,211.3,210.84,211.06,4292.0
2022-02-17 11:05:00,211.02,211.3,211.0,211.05,6477.0,211.02,211.3,211.0,211.05,6477.0
2022-02-17 11:10:00,211.0,211.46,211.0,211.44,2861.0,211.0,211.46,211.0,211.44,2861.0
2022-02-17 11:15:00,211.45,211.67,211.01,211.25,11330.0,211.45,211.67,211.01,211.25,11330.0
2022-02-17 11:20:00,211.18,211.18,211.0,211.14,3663.0,211.18,211.18,211.0,211.14,3663.0
2022-02-17 11:25:00,210.98,211.46,210.98,211.39,3012.0,210.98,211.46,210.98,211.39,3012.0
2022-02-17 11:30:00,211.26,211.76,211.25,211.45,6999.0,211.26,211.76,211.25,211.45,6999.0
2022-02-17 11:35:00,211.5,212.24,211.5,212.09,5642.0,211.5,212.24,211.5,212.09,5642.0
2022-02-17 11:40:00,212.12,212.5,212.11,212.5,3043.0,212.12,212.5,212.11,212.5,3043.0
2022-02-17 11:45:00,212.35,212.5,211.8,212.07,5454.0,212.35,212.5,211.8,212.07,5454.0
2022-02-17 11:50:00,212.12,212.58,212.12,212.27,8588.0,212.12,212.58,212.12,212.27,8588.0
2022-02-17 11:55:00,212.17,212.61,212.17,212.45,3800.0,212.17,212.61,212.17,212.45,3800.0
2022-02-17 12:00:00,212.46,212.72,212.22,212.72,2405.0,212.46,212.72,212.22,212.72,2405.0
2022-02-17 12:05:00,212.6,212.6,212.42,212.51,2199.0,212.6,212.6,212.42,212.51,2199.0
2022-02-17 12:10:00,212.53,212.81,212.31,212.76,3692.0,212.53,212.81,212.31,212.76,3692.0
2022-02-17 12:15:00,212.75,213.38,212.75,212.93,13048.0,212.75,213.38,212.75,212.93,13048.0
2022-02-17 12:20:00,212.89,212.89,212.72,212.79,1156.0,212.89,212.89,212.72,212.79,1156.0
2022-02-17 12:25:00,212.67,212.93,212.67,212.77,2756.0,212.67,212.93,212.67,212.77,2756.0
2022-02-17 12:30:00,212.77,212.81,212.5,212.58,5059.0,212.77,212.81,212.5,212.58,5059.0
2022-02-17 12:35:00,212.72,212.72,212.54,212.54,1300.0,212.72,212.72,212.54,212.54,1300.0
2022-02-17 12:40:00,212.52,212.8,212.49,212.8,1404.0,212.52,212.8,212.49,212.8,1404.0
2022-02-17 12:45:00,212.79,212.87,212.69,212.83,1900.0,212.79,212.87,212.69,212.83,1900.0
2022-02-17 12:50:00,212.84,212.87,212.69,212.83,1222.0,212.84,212.87,212.69,212.83,1222.0
2022-02-17 12:55:00,212.74,213.06,212.74,213.05,2682.0,212.74,213.06,212.74,213.05,2682.0
2022-02-17 13:00:00,213.06,213.06,212.51,212.51,5833.0,213.06,213.06,212.51,212.51,5833.0
2022-02-17 13:05:00,212.52,212.54,212.5,212.5,900.0,212.52,212.54,212.5,212.5,900.0
2022-02-17 13:10:00,212.61,212.61,212.46,212.46,1100.0,212.61,212.61,212.46,212.46,1100.0
2022-02-17 13:15:00,212.5,213.06,212.5,213.03,2638.0,212.5,213.06,212.5,213.03,2638.0
2022-02-17 13:20:00,212.94,212.94,212.81,212.9,1438.0,212.94,212.94,212.81,212.9,1438.0
2022-02-17 13:25:00,212.78,212.78,212.46,212.58,1778.0,212.78,212.78,212.46,212.58,1778.0
2022-02-17 13:30:00,212.63,212.88,212.63,212.72,1501.0,212.63,212.88,212.63,212.72,1501.0
2022-02-17 13:35:00,212.73,213.0,212.73,212.98,1500.0,212.73,213.0,212.73,212.98,1500.0
2022-02-17 13:40:00,213.05,213.07,212.82,213.06,1536.0,213.05,213.07,212.82,213.06,1536.0
2022-02-17 13:45:00,213.04,213.24,212.97,212.97,2623.0,213.04,213.24,212.97,212.97,2623.0
2022-02-17 13:50:00,212.95,213.11,212.92,213.11,900.0,212.95,213.11,212.92,213.11,900.0
2022-02-17 13:55:00,213.13,213.27,213.06,213.27,2600.0,213.13,213.27,213.06,213.27,2600.0
2022-02-17 14:00:00,213.21,213.21,213.02,213.03,1600.0,213.21,213.21,213.02,213.03,1600.0
2022-02-17 14:05:00,213.06,213.06,212.65,212.66,1961.0,213.06,213.06,212.65,212.66,1961.0
2022-02-17 14:10:00,212.56,212.59,212.37,212.51,2950.0,212.56,212.59,212.37,212.51,2950.0
2022-02-17 14:15:00,212.56,212.65,212.23,212.23,2103.0,212.56,212.65,212.23,212.23,2103.0
2022-02-17 14:20:00,212.18,212.18,211.66,211.71,5625.0,212.18,212.18,211.66,211.71,5625.0
2022-02-17 14:25:00,211.8,211.88,211.72,211.88,1705.0,211.8,211.88,211.72,211.88,1705.0
2022-02-17 14:30:00,211.78,211.82,211.6,211.62,4497.0,211.78,211.82,211.6,211.62,4497.0
2022-02-17 14:35:00,211.58,211.64,211.46,211.55,2284.0,211.58,211.64,211.46,211.55,2284.0
2022-02-17 14:40:00,211.43,211.48,211.24,211.4,2530.0,211.43,211.48,211.24,211.4,2530.0
2022-02-17 14:45:00,211.32,211.35,211.25,211.31,1150.0,211.32,211.35,211.25,211.31,1150.0
2022-02-17 14:50:00,211.3,211.3,211.11,211.11,1104.0,211.3,211.3,211.11,211.11,1104.0
2022-02-17 14:55:00,211.15,211.24,211.11,211.14,3100.0,211.15,211.24,211.11,211.14,3100.0
2022-02-17 15:00:00,211.17,211.22,210.75,210.82,3704.0,211.17,211.22,210.75,210.82,3704.0
2022-02-17 15:05:00,210.87,210.87,210.65,210.66,3867.0,210.87,210.87,210.65,210.66,3867.0
2022-02-17 15:10:00,210.61,210.83,210.43,210.45,7589.0,210.61,210.83,210.43,210.45,7589.0
2022-02-17 15:15:00,210.47,210.96,210.47,210.8,6257.0,210.47,210.96,210.47,210.8,6257.0
2022-02-17 15:20:00,210.85,210.91,210.42,210.58,7849.0,210.85,210.91,210.42,210.58,7849.0
2022-02-17 15:25:00,210.62,210.81,210.58,210.66,6645.0,210.62,210.81,210.58,210.66,6645.0
2022-02-17 15:30:00,210.61,210.77,210.36,210.47,9787.0,210.61,210.77,210.36,210.47,9787.0
2022-02-17 15:35:00,210.52,211.28,210.52,211.1,11767.0,210.52,211.28,210.52,211.1,11767.0
2022-02-17 15:40:00,211.0,211.14,210.7,211.08,10457.0,211.0,211.14,210.7,211.08,10457.0
2022-02-17 15:45:00,211.14,211.49,211.14,211.14,14865.0,211.14,211.49,211.14,211.14,14865.0
2022-02-17 15:50:00,211.0,211.14,210.31,210.66,20835.0,211.0,211.14,210.31,210.66,20835.0
2022-02-17 15:55:00,210.58,210.96,210.42,210.42,53016.0,210.58,210.96,210.42,210.42,53016.0
2022-02-18 09:30:00,209.28,209.93,207.92,209.93,53153.0,209.28,209.93,207.92,209.93,53153.0
2022-02-18 09:35:00,209.96,210.19,209.53,210.1,17576.0,209.96,210.19,209.53,210.1,17576.0
2022-02-18 09:40:00,210.04,210.99,210.0,210.99,10108.0,210.04,210.99,210.0,210.99,10108.0
2022-02-18 09:45:00,210.88,211.31,210.58,211.14,9045.0,210.88,211.31,210.58,211.14,9045.0
2022-02-18 09:50:00,211.21,211.29,210.86,211.24,4402.0,211.21,211.29,210.86,211.24,4402.0
2022-02-18 09:55:00,211.13,211.5,210.93,211.14,8785.0,211.13,211.5,210.93,211.14,8785.0
2022-02-18 10:00:00,211.13,211.33,211.05,211.05,3903.0,211.13,211.33,211.05,211.05,3903.0
2022-02-18 10:05:00,211.0,211.17,210.99,211.0,2400.0,211.0,211.17,210.99,211.0,2400.0
2022-02-18 10:10:00,211.0,211.0,210.3,210.37,8660.0,211.0,211.0,210.3,210.37,8660.0
2022-02-18 10:15:00,210.52,210.53,209.95,209.95,2400.0,210.52,210.53,209.95,209.95,2400.0
2022-02-18 10:20:00,209.64,209.77,209.42,209.42,1800.0,209.64,209.77,209.42,209.42,1800.0
2022-02-18 10:25:00,209.43,209.49,209.1,209.24,2964.0,209.43,209.49,209.1,209.24,2964.0
2022-02-18 10:30:00,209.14,209.19,208.82,209.13,4546.0,209.14,209.19,208.82,209.13,4546.0
2022-02-18 10:35:00,209.1,209.16,208.76,208.81,3200.0,209.1,209.16,208.76,208.81,3200.0
2022-02-18 10:40:00,208.82,209.12,208.78,209.12,7237.0,208.82,209.12,208.78,209.12,7237.0
2022-02-18 10:45:00,209.15,209.42,209.09,209.42,5469.0,209.15,209.42,209.09,209.42,5469.0
2022-02-18 10:50:00,209.42,209.5,209.27,209.5,3096.0,209.42,209.5,209.27,209.5,3096.0
2022-02-18 10:55:00,209.39,209.39,209.15,209.21,4878.0,209.39,209.39,209.15,209.21,4878.0
2022-02-18 11:00:00,209.18,209.31,208.26,208.26,10542.0,209.18,209.31,208.26,208.26,10542.0
2022-02-18 11:05:00,208.38,208.81,208.26,208.26,4816.0,208.38,208.81,208.26,208.26,4816.0
2022-02-18 11:10:00,208.29,208.29,207.61,207.78,8170.0,208.29,208.29,207.61,207.78,8170.0
2022-02-18 11:15:00,207.71,208.32,207.63,208.31,8172.0,207.71,208.32,207.63,208.31,8172.0
2022-02-18 11:20:00,208.18,208.38,208.18,208.38,3534.0,208.18,208.38,208.18,208.38,3534.0
2022-02-18 11:25:00,208.35,208.97,208.35,208.68,13459.0,208.35,208.97,208.35,208.68,13459.0
2022-02-18 11:30:00,208.65,208.72,208.44,208.61,10597.0,208.65,208.72,208.44,208.61,10597.0
2022-02-18 11:35:00,208.62,208.89,208.6,208.6,3893.0,208.62,208.89,208.6,208.6,3893.0
2022-02-18 11:40:00,208.66,209.33,208.6,209.2,11341.0,208.66,209.33,208.6,209.2,11341.0
2022-02-18 11:45:00,209.03,209.26,208.92,209.0,8775.0,209.03,209.26,208.92,209.0,8775.0
2022-02-18 11:50:00,208.98,209.01,208.84,208.86,6732.0,208.98,209.01,208.84,208.86,6732.0
2022-02-18 11:55:00,208.89,209.16,208.28,208.28,8553.0,208.89,209.16,208.28,208.28,8553.0
2022-02-18 12:00:00,208.21,208.36,207.65,207.74,6204.0,208.21,208.36,207.65,207.74,6204.0
2022-02-18 12:05:00,207.76,208.52,207.75,208.48,9767.0,207.76,208.52,207.75,208.48,9767.0
2022-02-18 12:10:00,208.54,208.68,208.36,208.46,4575.0,208.54,208.68,208.36,208.46,4575.0
2022-02-18 12:15:00,208.55,208.94,208.5,208.84,5060.0,208.55,208.94,208.5,208.84,5060.0
2022-02-18 12:20:00,208.89,208.94,208.41,208.52,3494.0,208.89,208.94,208.41,208.52,3494.0
2022-02-18 12:25:00,208.55,208.95,208.53,208.63,3563.0,208.55,208.95,208.53,208.63,3563.0
2022-02-18 12:30:00,208.37,208.81,208.32,208.55,5351.0,208.37,208.81,208.32,208.55,5351.0
2022-02-18 12:35:00,208.52,208.79,208.34,208.45,10400.0,208.52,208.79,208.34,208.45,10400.0
2022-02-18 12:40:00,208.46,208.82,208.46,208.58,3352.0,208.46,208.82,208.46,208.58,3352.0
2022-02-18 12:45:00,208.43,208.64,208.41,208.53,3300.0,208.43,208.64,208.41,208.53,3300.0
2022-02-18 12:50:00,208.55,208.8,208.46,208.74,3400.0,208.55,208.8,208.46,208.74,3400.0
2022-02-18 12:55:00,208.73,208.89,208.53,208.53,2153.0,208.73,208.89,208.53,208.53,2153.0
2022-02-18 13:00:00,208.55,208.79,208.54,208.7,1200.0,208.55,208.79,208.54,208.7,1200.0
2022-02-18 13:05:00,208.7,209.04,208.69,209.04,3100.0,208.7,209.04,208.69,209.04,3100.0
2022-02-18 13:10:00,209.11,209.31,209.11,209.13,2269.0,209.11,209.31,209.11,209.13,2269.0
2022-02-18 13:15:00,209.11,209.13,208.93,209.13,3216.0,209.11,209.13,208.93,209.13,3216.0
2022-02-18 13:20:00,209.05,209.47,209.05,209.44,3859.0,209.05,209.47,209.05,209.44,3859.0
2022-02-18 13:25:00,209.38,209.39,208.99,209.12,3150.0,209.38,209.39,208.99,209.12,3150.0
2022-02-18 13:30:00,209.0,209.12,208.9,209.04,3748.0,209.0,209.12,208.9,209.04,3748.0
2022-02-18 13:35:00,209.08,209.22,209.06,209.16,2980.0,209.08,209.22,209.06,209.16,2980.0
2022-02-18 13:40:00,209.09,209.54,208.95,209.49,13325.0,209.09,209.54,208.95,209.49,13325.0
2022-02-18 13:45:00,209.43,209.76,209.42,209.58,3067.0,209.43,209.76,209.42,209.58,3067.0
2022-02-18 13:50:00,209.59,209.79,209.58,209.79,1700.0,209.59,209.79,209.58,209.79,1700.0
2022-02-18 13:55:00,209.68,209.94,209.61,209.64,4701.0,209.68,209.94,209.61,209.64,4701.0
2022-02-18 14:00:00,209.69,210.0,209.68,209.78,3622.0,209.69,210.0,209.68,209.78,3622.0
2022-02-18 14:05:00,209.78,209.89,209.52,209.6,1632.0,209.78,209.89,209.52,209.6,1632.0
2022-02-18 14:10:00,209.71,209.81,209.66,209.78,2400.0,209.71,209.81,209.66,209.78,2400.0
2022-02-18 14:15:00,209.73,210.01,209.72,210.01,1300.0,209.73,210.01,209.72,210.01,1300.0
2022-02-18 14:20:00,209.87,210.15,209.87,210.08,2800.0,209.87,210.15,209.87,210.08,2800.0
2022-02-18 14:25:00,210.31,210.59,210.19,210.51,3973.0,210.31,210.59,210.19,210.51,3973.0
2022-02-18 14:30:00,210.51,210.79,210.42,210.58,2858.0,210.51,210.79,210.42,210.58,2858.0
2022-02-18 14:35:00,210.53,210.54,209.91,209.92,4607.0,210.53,210.54,209.91,209.92,4607.0
2022-02-18 14:40:00,209.94,209.94,209.7,209.7,3400.0,209.94,209.94,209.7,209.7,3400.0
2022-02-18 14:45:00,209.69,209.75,209.45,209.5,21453.0,209.69,209.75,209.45,209.5,21453.0
2022-02-18 14:50:00,209.42,209.95,209.35,209.93,5210.0,209.42,209.95,209.35,209.93,5210.0
2022-02-18 14:55:00,209.98,210.32,209.95,210.05,2941.0,209.98,210.32,209.95,210.05,2941.0
2022-02-18 15:00:00,210.19,210.74,210.11,210.74,7743.0,210.19,210.74,210.11,210.74,7743.0
2022-02-18 15:05:00,210.74,210.82,210.41,210.52,3600.0,210.74,210.82,210.41,210.52,3600.0
2022-02-18 15:10:00,210.59,210.76,210.48,210.5,5573.0,210.59,210.76,210.48,210.5,5573.0
2022-02-18 15:15:00,210.55,210.65,209.82,209.82,4904.0,210.55,210.65,209.82,209.82,4904.0
2022-02-18 15:20:00,209.81,209.85,209.14,209.15,7303.0,209.81,209.85,209.14,209.15,7303.0
2022-02-18 15:25:00,209.24,209.66,209.15,209.57,9380.0,209.24,209.66,209.15,209.57,9380.0
2022-02-18 15:30:00,209.5,209.55,209.42,209.44,9866.0,209.5,209.55,209.42,209.44,9866.0
2022-02-18 15:35:00,209.5,209.57,209.3,209.56,5676.0,209.5,209.57,209.3,209.56,5676.0
2022-02-18 15:40:00,209.55,209.83,209.45,209.64,7109.0,209.55,209.83,209.45,209.64,7109.0
2022-02-18 15:45:00,209.59,209.84,209.39,209.76,8615.0,209.59,209.84,209.39,209.76,8615.0
2022-02-18 15:50:00,209.7,209.96,209.63,209.72,26098.0,209.7,209.96,209.63,209.72,26098.0
2022-02-18 15:55:00,209.72,209.84,209.52,209.83,42125.0,209.72,209.84,209.52,209.83,42125.0
2022-02-22 09:30:00,208.52,209.84,208.31,209.5,29723.0,208.52,209.84,208.31,209.5,29723.0
2022-02-22 09:35:00,209.77,210.01,209.48,209.69,7155.0,209.77,210.01,209.48,209.69,7155.0
2022-02-22 09:40:00,209.62,210.48,209.5,209.77,4822.0,209.62,210.48,209.5,209.77,4822.0
2022-02-22 09:45:00,209.63,210.34,209.49,210.34,3188.0,209.63,210.34,209.49,210.34,3188.0
2022-02-22 09:50:00,210.39,210.55,210.04,210.5,4400.0,210.39,210.55,210.04,210.5,4400.0
2022-02-22 09:55:00,210.67,211.17,210.46,211.17,8275.0,210.67,211.17,210.46,211.17,8275.0
2022-02-22 10:00:00,210.96,211.28,210.43,210.43,7584.0,210.96,211.28,210.43,210.43,7584.0
2022-02-22 10:05:00,210.47,210.47,210.01,210.01,4520.0,210.47,210.47,210.01,210.01,4520.0
2022-02-22 10:10:00,209.92,210.34,209.65,210.12,6373.0,209.92,210.34,209.65,210.12,6373.0
2022-02-22 10:15:00,209.96,210.07,209.74,209.96,1758.0,209.96,210.07,209.74,209.96,1758.0
2022-02-22 10:20:00,209.93,210.77,209.93,210.57,9649.0,209.93,210.77,209.93,210.57,9649.0
2022-02-22 10:25:00,210.67,210.73,210.33,210.73,2100.0,210.67,210.73,210.33,210.73,2100.0
2022-02-22 10:30:00,210.81,210.84,210.38,210.45,1800.0,210.81,210.84,210.38,210.45,1800.0
2022-02-22 10:35:00,210.59,210.59,210.0,210.0,3031.0,210.59,210.59,210.0,210.0,3031.0
2022-02-22 10:40:00,210.0,210.19,209.94,210.17,3854.0,210.0,210.19,209.94,210.17,3854.0
2022-02-22 10:45:00,210.08,210.21,209.99,210.2,2459.0,210.08,210.21,209.99,210.2,2459.0
2022-02-22 10:50:00,210.01,210.32,209.96,210.0,3898.0,210.01,210.32,209.96,210.0,3898.0
2022-02-22 10:55:00,210.03,210.41,209.96,210.0,5283.0,210.03,210.41,209.96,210.0,5283.0
2022-02-22 11:00:00,210.0,210.76,210.0,210.5,3979.0,210.0,210.76,210.0,210.5,3979.0
2022-02-22 11:05:00,210.56,211.0,210.52,210.73,9492.0,210.56,211.0,210.52,210.73,9492.0
2022-02-22 11:10:00,210.45,210.6,210.15,210.31,4035.0,210.45,210.6,210.15,210.31,4035.0
2022-02-22 11:15:00,210.26,210.36,209.93,210.14,3124.0,210.26,210.36,209.93,210.14,3124.0
2022-02-22 11:20:00,210.02,210.63,210.0,210.38,21539.0,210.02,210.63,210.0,210.38,21539.0
2022-02-22 11:25:00,210.31,210.56,209.94,209.99,3173.0,210.31,210.56,209.94,209.99,3173.0
2022-02-22 11:30:00,209.96,210.38,209.96,210.17,4174.0,209.96,210.38,209.96,210.17,4174.0
2022-02-22 11:35:00,210.0,210.19,209.96,210.19,6360.0,210.0,210.19,209.96,210.19,6360.0
2022-02-22 11:40:00,210.24,210.66,210.24,210.63,3422.0,210.24,210.66,210.24,210.63,3422.0
2022-02-22 11:45:00,210.4,210.66,210.3,210.66,4100.0,210.4,210.66,210.3,210.66,4100.0
2022-02-22 11:50:00,210.74,211.0,210.46,210.55,3415.0,210.74,211.0,210.46,210.55,3415.0
2022-02-22 11:55:00,210.51,210.51,210.27,210.49,2619.0,210.51,210.51,210.27,210.49,2619.0
2022-02-22 12:00:00,210.49,210.96,210.49,210.68,1981.0,210.49,210.96,210.49,210.68,1981.0
2022-02-22 12:05:00,210.75,211.13,210.75,211.13,2136.0,210.75,211.13,210.75,211.13,2136.0
2022-02-22 12:10:00,211.09,211.09,210.46,210.46,5363.0,211.09,211.09,210.46,210.46,5363.0
2022-02-22 12:15:00,210.43,210.43,210.17,210.21,2990.0,210.43,210.43,210.17,210.21,2990.0
2022-02-22 12:20:00,210.17,210.53,210.17,210.22,3350.0,210.17,210.53,210.17,210.22,3350.0
2022-02-22 12:25:00,210.03,210.17,209.97,210.01,2181.0,210.03,210.17,209.97,210.01,2181.0
2022-02-22 12:30:00,210.0,210.16,209.74,209.75,4016.0,210.0,210.16,209.74,209.75,4016.0
2022-02-22 12:35:00,209.78,210.08,209.78,210.08,9058.0,209.78,210.08,209.78,210.08,9058.0
2022-02-22 12:40:00,210.0,210.14,209.99,210.14,1500.0,210.0,210.14,209.99,210.14,1500.0
2022-02-22 12:45:00,210.09,210.09,209.93,210.05,4601.0,210.09,210.09,209.93,210.05,4601.0
2022-02-22 12:50:00,210.13,210.16,209.92,210.0,2834.0,210.13,210.16,209.92,210.0,2834.0
2022-02-22 12:55:00,210.0,210.18,209.96,210.0,3701.0,210.0,210.18,209.96,210.0,3701.0
2022-02-22 13:00:00,210.05,210.14,209.86,210.14,8203.0,210.05,210.14,209.86,210.14,8203.0
2022-02-22 13:05:00,210.26,210.49,210.2,210.42,1001.0,210.26,210.49,210.2,210.42,1001.0
2022-02-22 13:10:00,210.52,210.52,210.29,210.31,1607.0,210.52,210.52,210.29,210.31,1607.0
2022-02-22 13:15:00,210.21,210.22,209.86,210.08,4156.0,210.21,210.22,209.86,210.08,4156.0
2022-02-22 13:20:00,210.04,210.56,210.04,210.39,2439.0,210.04,210.56,210.04,210.39,2439.0
2022-02-22 13:25:00,210.5,210.56,210.17,210.25,8863.0,210.5,210.56,210.17,210.25,8863.0
2022-02-22 13:30:00,210.05,210.35,210.04,210.2,3618.0,210.05,210.35,210.04,210.2,3618.0
2022-02-22 13:35:00,210.11,210.24,209.94,210.08,5974.0,210.11,210.24,209.94,210.08,5974.0
2022-02-22 13:40:00,210.14,210.41,209.93,210.15,5143.0,210.14,210.41,209.93,210.15,5143.0
2022-02-22 13:45:00,210.21,210.21,209.97,210.1,4100.0,210.21,210.21,209.97,210.1,4100.0
2022-02-22 13:50:00,210.0,210.24,210.0,210.07,2900.0,210.0,210.24,210.0,210.07,2900.0
2022-02-22 13:55:00,210.1,210.3,210.04,210.22,16393.0,210.1,210.3,210.04,210.22,16393.0
2022-02-22 14:00:00,210.25,210.25,209.96,210.11,3125.0,210.25,210.25,209.96,210.11,3125.0
2022-02-22 14:05:00,210.16,210.33,210.01,210.05,3400.0,210.16,210.33,210.01,210.05,3400.0
2022-02-22 14:10:00,210.1,210.27,209.97,210.24,5810.0,210.1,210.27,209.97,210.24,5810.0
2022-02-22 14:15:00,210.28,210.46,210.24,210.38,3578.0,210.28,210.46,210.24,210.38,3578.0
2022-02-22 14:20:00,210.46,210.5,209.88,209.99,5835.0,210.46,210.5,209.88,209.99,5835.0
2022-02-22 14:25:00,210.13,210.83,210.13,210.55,5500.0,210.13,210.83,210.13,210.55,5500.0
2022-02-22 14:30:00,210.27,210.89,210.26,210.56,3298.0,210.27,210.89,210.26,210.56,3298.0
2022-02-22 14:35:00,210.48,210.77,210.48,210.64,5700.0,210.48,210.77,210.48,210.64,5700.0
2022-02-22 14:40:00,210.69,210.78,210.35,210.47,2100.0,210.69,210.78,210.35,210.47,2100.0
2022-02-22 14:45:00,210.46,211.2,210.27,211.16,5537.0,210.46,211.2,210.27,211.16,5537.0
2022-02-22 14:50:00,211.25,211.9,211.22,211.61,9516.0,211.25,211.9,211.22,211.61,9516.0
2022-02-22 14:55:00,211.69,211.93,211.62,211.69,8901.0,211.69,211.93,211.62,211.69,8901.0
2022-02-22 15:00:00,211.57,212.25,211.51,212.25,2565.0,211.57,212.25,211.51,212.25,2565.0
2022-02-22 15:05:00,212.14,212.23,211.87,211.91,2839.0,212.14,212.23,211.87,211.91,2839.0
2022-02-22 15:10:00,211.95,212.26,211.74,211.79,5579.0,211.95,212.26,211.74,211.79,5579.0
2022-02-22 15:15:00,211.9,211.97,211.21,211.35,9739.0,211.9,211.97,211.21,211.35,9739.0
2022-02-22 15:20:00,211.29,211.49,210.87,211.02,4559.0,211.29,211.49,210.87,211.02,4559.0
2022-02-22 15:25:00,210.99,211.31,210.9,210.98,4100.0,210.99,211.31,210.9,210.98,4100.0
2022-02-22 15:30:00,210.91,210.91,210.49,210.65,6876.0,210.91,210.91,210.49,210.65,6876.0
2022-02-22 15:35:00,210.73,210.85,210.4,210.61,8476.0,210.73,210.85,210.4,210.61,8476.0
2022-02-22 15:40:00,210.61,210.64,210.31,210.5,14186.0,210.61,210.64,210.31,210.5,14186.0
2022-02-22 15:45:00,210.5,210.56,210.11,210.12,16800.0,210.5,210.56,210.11,210.12,16800.0
2022-02-22 15:50:00,209.25,209.92,209.25,209.31,13678.0,209.25,209.92,209.25,209.31,13678.0
2022-02-22 15:55:00,209.44,210.01,209.35,209.7,55257.0,209.44,210.01,209.35,209.7,55257.0
2022-02-23 09:30:00,210.2,210.86,210.0,210.47,18243.0,210.2,210.86,210.0,210.47,18243.0
2022-02-23 09:35:00,210.26,210.42,209.34,210.06,6004.0,210.26,210.42,209.34,210.06,6004.0
2022-02-23 09:40:00,210.19,210.42,209.52,210.04,5143.0,210.19,210.42,209.52,210.04,5143.0
2022-02-23 09:45:00,210.06,210.87,210.0,210.87,6580.0,210.06,210.87,210.0,210.87,6580.0
2022-02-23 09:50:00,210.8,210.81,210.12,210.15,3320.0,210.8,210.81,210.12,210.15,3320.0
2022-02-23 09:55:00,210.16,210.25,209.82,210.17,6234.0,210.16,210.25,209.82,210.17,6234.0
2022-02-23 10:00:00,210.0,210.1,209.74,209.93,4519.0,210.0,210.1,209.74,209.93,4519.0
2022-02-23 10:05:00,210.07,210.08,209.57,209.91,5185.0,210.07,210.08,209.57,209.91,5185.0
2022-02-23 10:10:00,210.09,210.38,209.9,210.28,3403.0,210.09,210.38,209.9,210.28,3403.0
2022-02-23 10:15:00,210.17,210.47,210.17,210.36,4201.0,210.17,210.47,210.17,210.36,4201.0
2022-02-23 10:20:00,210.4,210.63,210.32,210.38,3402.0,210.4,210.63,210.32,210.38,3402.0
2022-02-23 10:25:00,210.41,210.41,209.9,209.95,5187.0,210.41,210.41,209.9,209.95,5187.0
2022-02-23 10:30:00,209.9,210.98,209.86,210.46,11808.0,209.9,210.98,209.86,210.46,11808.0
2022-02-23 10:35:00,210.46,210.71,210.45,210.5,2222.0,210.46,210.71,210.45,210.5,2222.0
2022-02-23 10:40:00,210.5,210.62,209.75,209.75,6765.0,210.5,210.62,209.75,209.75,6765.0
2022-02-23 10:45:00,209.7,210.17,209.6,210.1,5380.0,209.7,210.17,209.6,210.1,5380.0
2022-02-23 10:50:00,210.03,210.06,209.78,209.86,818.0,210.03,210.06,209.78,209.86,818.0
2022-02-23 10:55:00,209.9,209.96,209.66,209.86,3613.0,209.9,209.96,209.66,209.86,3613.0
2022-02-23 11:00:00,209.78,209.94,209.59,209.8,3230.0,209.78,209.94,209.59,209.8,3230.0
2022-02-23 11:05:00,209.81,209.85,209.4,209.4,6782.0,209.81,209.85,209.4,209.4,6782.0
2022-02-23 11:10:00,209.48,209.48,209.16,209.46,2581.0,209.48,209.48,209.16,209.46,2581.0
2022-02-23 11:15:00,209.52,209.87,209.33,209.87,3632.0,209.52,209.87,209.33,209.87,3632.0
2022-02-23 11:20:00,209.84,210.19,209.84,210.03,4792.0,209.84,210.19,209.84,210.03,4792.0
2022-02-23 11:25:00,209.99,210.35,209.99,210.26,1418.0,209.99,210.35,209.99,210.26,1418.0
2022-02-23 11:30:00,210.03,210.43,209.83,210.0,7048.0,210.03,210.43,209.83,210.0,7048.0
2022-02-23 11:35:00,210.0,210.23,209.89,210.22,2115.0,210.0,210.23,209.89,210.22,2115.0
2022-02-23 11:40:00,210.1,210.22,210.03,210.17,3372.0,210.1,210.22,210.03,210.17,3372.0
2022-02-23 11:45:00,210.19,210.92,210.16,210.92,4516.0,210.19,210.92,210.16,210.92,4516.0
2022-02-23 11:50:00,210.99,211.33,210.96,211.33,2100.0,210.99,211.33,210.96,211.33,2100.0
2022-02-23 11:55:00,211.54,211.56,211.29,211.39,3644.0,211.54,211.56,211.29,211.39,3644.0
2022-02-23 12:00:00,211.45,211.55,211.04,211.18,1839.0,211.45,211.55,211.04,211.18,1839.0
2022-02-23 12:05:00,211.04,211.17,210.95,211.11,2055.0,211.04,211.17,210.95,211.11,2055.0
2022-02-23 12:10:00,211.05,211.08,210.83,210.87,725.0,211.05,211.08,210.83,210.87,725.0
2022-02-23 12:15:00,210.94,211.08,210.8,210.96,9948.0,210.94,211.08,210.8,210.96,9948.0
2022-02-23 12:20:00,210.88,211.43,210.88,211.35,3212.0,210.88,211.43,210.88,211.35,3212.0
2022-02-23 12:25:00,211.4,211.49,211.35,211.36,700.0,211.4,211.49,211.35,211.36,700.0
2022-02-23 12:30:00,211.39,211.39,211.01,211.01,4488.0,211.39,211.39,211.01,211.01,4488.0
2022-02-23 12:35:00,211.03,211.03,210.84,211.0,5250.0,211.03,211.03,210.84,211.0,5250.0
2022-02-23 12:40:00,210.85,211.04,210.61,211.01,8778.0,210.85,211.04,210.61,211.01,8778.0
2022-02-23 12:45:00,211.06,211.26,211.04,211.07,1100.0,211.06,211.26,211.04,211.07,1100.0
2022-02-23 12:50:00,211.04,211.04,210.69,210.75,1600.0,211.04,211.04,210.69,210.75,1600.0
2022-02-23 12:55:00,210.77,210.92,210.65,210.72,3345.0,210.77,210.92,210.65,210.72,3345.0
2022-02-23 13:00:00,210.64,210.64,210.5,210.5,700.0,210.64,210.64,210.5,210.5,700.0
2022-02-23 13:05:00,210.72,210.72,210.58,210.69,500.0,210.72,210.72,210.58,210.69,500.0
2022-02-23 13:10:00,210.7,210.71,210.29,210.43,3700.0,210.7,210.71,210.29,210.43,3700.0
2022-02-23 13:15:00,210.32,210.62,210.31,210.55,5415.0,210.32,210.62,210.31,210.55,5415.0
2022-02-23 13:20:00,210.56,210.73,210.41,210.7,3972.0,210.56,210.73,210.41,210.7,3972.0
2022-02-23 13:25:00,210.82,211.04,210.82,210.95,4706.0,210.82,211.04,210.82,210.95,4706.0
2022-02-23 13:30:00,210.86,210.86,210.49,210.49,4500.0,210.86,210.86,210.49,210.49,4500.0
2022-02-23 13:35:00,210.33,211.0,210.33,211.0,3768.0,210.33,211.0,210.33,211.0,3768.0
2022-02-23 13:40:00,210.93,211.1,210.92,210.93,3378.0,210.93,211.1,210.92,210.93,3378.0
2022-02-23 13:45:00,211.11,211.51,211.07,211.17,3030.0,211.11,211.51,211.07,211.17,3030.0
2022-02-23 13:50:00,211.01,211.08,210.58,210.68,3411.0,211.01,211.08,210.58,210.68,3411.0
2022-02-23 13:55:00,210.66,211.0,210.65,210.84,2345.0,210.66,211.0,210.65,210.84,2345.0
2022-02-23 14:00:00,210.97,210.98,210.39,210.39,2368.0,210.97,210.98,210.39,210.39,2368.0
2022-02-23 14:05:00,210.49,210.8,210.4,210.71,2465.0,210.49,210.8,210.4,210.71,2465.0
2022-02-23 14:10:00,210.59,211.3,210.59,210.85,16776.0,210.59,211.3,210.59,210.85,16776.0
2022-02-23 14:15:00,211.07,211.15,210.73,211.06,2681.0,211.07,211.15,210.73,211.06,2681.0
2022-02-23 14:20:00,210.98,211.16,210.55,210.7,4509.0,210.98,211.16,210.55,210.7,4509.0
2022-02-23 14:25:00,210.76,210.76,210.49,210.49,2525.0,210.76,210.76,210.49,210.49,2525.0
2022-02-23 14:30:00,210.54,210.64,210.46,210.5,5500.0,210.54,210.64,210.46,210.5,5500.0
2022-02-23 14:35:00,210.59,210.71,210.52,210.63,2434.0,210.59,210.71,210.52,210.63,2434.0
2022-02-23 14:40:00,210.63,210.63,210.37,210.4,5462.0,210.63,210.63,210.37,210.4,5462.0
2022-02-23 14:45:00,210.44,210.75,210.34,210.69,3185.0,210.44,210.75,210.34,210.69,3185.0
2022-02-23 14:50:00,210.63,210.78,210.4,210.54,4403.0,210.63,210.78,210.4,210.54,4403.0
2022-02-23 14:55:00,210.57,210.88,210.38,210.78,3524.0,210.57,210.88,210.38,210.78,3524.0
2022-02-23 15:00:00,210.81,210.93,210.63,210.63,3526.0,210.81,210.93,210.63,210.63,3526.0
2022-02-23 15:05:00,210.61,210.85,210.53,210.77,4746.0,210.61,210.85,210.53,210.77,4746.0
2022-02-23 15:10:00,210.77,210.82,210.51,210.8,4701.0,210.77,210.82,210.51,210.8,4701.0
2022-02-23 15:15:00,210.76,211.14,210.75,211.02,3740.0,210.76,211.14,210.75,211.02,3740.0
2022-02-23 15:20:00,211.05,211.08,210.84,210.97,2810.0,211.05,211.08,210.84,210.97,2810.0
2022-02-23 15:25:00,210.88,211.21,210.88,211.1,5410.0,210.88,211.21,210.88,211.1,5410.0
2022-02-23 15:30:00,211.0,211.07,210.62,210.75,5699.0,211.0,211.07,210.62,210.75,5699.0
2022-02-23 15:35:00,210.84,210.9,210.5,210.53,5140.0,210.84,210.9,210.5,210.53,5140.0
2022-02-23 15:40:00,210.51,210.64,210.26,210.31,5376.0,210.51,210.64,210.26,210.31,5376.0
2022-02-23 15:45:00,210.32,210.43,209.95,210.01,11933.0,210.32,210.43,209.95,210.01,11933.0
2022-02-23 15:50:00,209.71,209.93,209.51,209.51,9670.0,209.71,209.93,209.51,209.51,9670.0
2022-02-23 15:55:00,209.61,209.67,208.94,209.0,81983.0,209.61,209.67,208.94,209.0,81983.0
2022-02-24 09:30:00,204.86,206.3,204.75,205.98,34881.0,204.86,206.3,204.75,205.98,34881.0
2022-02-24 09:35:00,206.22,206.75,205.11,206.09,15033.0,206.22,206.75,205.11,206.09,15033.0
2022-02-24 09:40:00,206.3,206.38,204.85,205.03,7775.0,206.3,206.38,204.85,205.03,7775.0
2022-02-24 09:45:00,204.95,204.97,204.02,204.61,7983.0,204.95,204.97,204.02,204.61,7983.0
2022-02-24 09:50:00,204.68,205.6,204.55,205.19,9691.0,204.68,205.6,204.55,205.19,9691.0
2022-02-24 09:55:00,205.09,206.76,204.93,206.71,15038.0,205.09,206.76,204.93,206.71,15038.0
2022-02-24 10:00:00,207.0,207.05,205.68,206.33,7407.0,207.0,207.05,205.68,206.33,7407.0
2022-02-24 10:05:00,206.28,206.28,204.92,205.24,8972.0,206.28,206.28,204.92,205.24,8972.0
2022-02-24 10:10:00,205.41,205.78,205.11,205.78,11279.0,205.41,205.78,205.11,205.78,11279.0
2022-02-24 10:15:00,205.55,205.74,204.99,205.32,4516.0,205.55,205.74,204.99,205.32,4516.0
2022-02-24 10:20:00,205.64,205.87,204.65,204.82,2652.0,205.64,205.87,204.65,204.82,2652.0
2022-02-24 10:25:00,204.73,204.73,203.5,203.5,7440.0,204.73,204.73,203.5,203.5,7440.0
2022-02-24 10:30:00,203.59,204.64,203.11,204.5,8747.0,203.59,204.64,203.11,204.5,8747.0
2022-02-24 10:35:00,204.62,204.63,203.88,203.88,3316.0,204.62,204.63,203.88,203.88,3316.0
2022-02-24 10:40:00,203.82,204.04,203.52,203.96,3050.0,203.82,204.04,203.52,203.96,3050.0
2022-02-24 10:45:00,204.09,205.0,204.09,204.86,5371.0,204.09,205.0,204.09,204.86,5371.0
2022-02-24 10:50:00,204.88,205.08,204.31,204.93,4100.0,204.88,205.08,204.31,204.93,4100.0
2022-02-24 10:55:00,205.06,205.28,204.73,205.28,4211.0,205.06,205.28,204.73,205.28,4211.0
2022-02-24 11:00:00,204.97,205.3,204.59,204.83,2491.0,204.97,205.3,204.59,204.83,2491.0
2022-02-24 11:05:00,204.55,204.86,204.55,204.7,3254.0,204.55,204.86,204.55,204.7,3254.0
2022-02-24 11:10:00,204.58,204.77,204.24,204.57,3689.0,204.58,204.77,204.24,204.57,3689.0
2022-02-24 11:15:00,204.3,204.67,204.14,204.63,5162.0,204.3,204.67,204.14,204.63,5162.0
2022-02-24 11:20:00,204.62,204.64,204.09,204.12,5828.0,204.62,204.64,204.09,204.12,5828.0
2022-02-24 11:25:00,204.02,204.17,203.26,203.37,6125.0,204.02,204.17,203.26,203.37,6125.0
2022-02-24 11:30:00,203.34,203.71,203.21,203.58,6422.0,203.34,203.71,203.21,203.58,6422.0
2022-02-24 11:35:00,203.71,204.09,203.44,203.94,3600.0,203.71,204.09,203.44,203.94,3600.0
2022-02-24 11:40:00,203.89,204.02,203.48,203.54,5441.0,203.89,204.02,203.48,203.54,5441.0
2022-02-24 11:45:00,203.57,203.75,203.43,203.51,2714.0,203.57,203.75,203.43,203.51,2714.0
2022-02-24 11:50:00,203.68,204.04,203.68,204.0,2100.0,203.68,204.04,203.68,204.0,2100.0
2022-02-24 11:55:00,203.78,204.66,203.78,204.51,9557.0,203.78,204.66,203.78,204.51,9557.0
2022-02-24 12:00:00,204.6,204.68,204.21,204.21,1302.0,204.6,204.68,204.21,204.21,1302.0
2022-02-24 12:05:00,204.21,204.21,203.71,203.76,1102.0,204.21,204.21,203.71,203.76,1102.0
2022-02-24 12:10:00,203.71,203.79,202.61,202.62,5356.0,203.71,203.79,202.61,202.62,5356.0
2022-02-24 12:15:00,202.58,203.32,202.53,203.32,5454.0,202.58,203.32,202.53,203.32,5454.0
2022-02-24 12:20:00,203.43,203.49,202.81,202.86,3388.0,203.43,203.49,202.81,202.86,3388.0
2022-02-24 12:25:00,202.78,202.85,202.27,202.71,9053.0,202.78,202.85,202.27,202.71,9053.0
2022-02-24 12:30:00,202.72,202.78,201.95,202.17,9482.0,202.72,202.78,201.95,202.17,9482.0
2022-02-24 12:35:00,202.17,202.5,201.95,202.48,6900.0,202.17,202.5,201.95,202.48,6900.0
2022-02-24 12:40:00,202.54,202.9,202.27,202.28,3897.0,202.54,202.9,202.27,202.28,3897.0
2022-02-24 12:45:00,202.17,202.53,201.85,201.9,7248.0,202.17,202.53,201.85,201.9,7248.0
2022-02-24 12:50:00,201.8,202.0,201.65,201.75,1912.0,201.8,202.0,201.65,201.75,1912.0
2022-02-24 12:55:00,201.63,201.95,201.27,201.3,6246.0,201.63,201.95,201.27,201.3,6246.0
2022-02-24 13:00:00,201.15,201.57,200.82,201.44,8909.0,201.15,201.57,200.82,201.44,8909.0
2022-02-24 13:05:00,201.53,201.87,201.41,201.7,8124.0,201.53,201.87,201.41,201.7,8124.0
2022-02-24 13:10:00,201.57,201.64,201.47,201.48,1645.0,201.57,201.64,201.47,201.48,1645.0
2022-02-24 13:15:00,201.52,201.95,201.44,201.78,5602.0,201.52,201.95,201.44,201.78,5602.0
2022-02-24 13:20:00,201.85,201.85,201.31,201.31,10273.0,201.85,201.85,201.31,201.31,10273.0
2022-02-24 13:25:00,201.44,201.67,200.69,200.76,6517.0,201.44,201.67,200.69,200.76,6517.0
2022-02-24 13:30:00,200.68,201.01,200.66,200.85,5655.0,200.68,201.01,200.66,200.85,5655.0
2022-02-24 13:35:00,200.72,201.63,200.72,201.2,6352.0,200.72,201.63,200.72,201.2,6352.0
2022-02-24 13:40:00,201.15,201.41,200.85,200.85,58260.0,201.15,201.41,200.85,200.85,58260.0
2022-02-24 13:45:00,200.7,201.61,200.42,201.42,7960.0,200.7,201.61,200.42,201.42,7960.0
2022-02-24 13:50:00,201.58,201.67,201.22,201.24,4031.0,201.58,201.67,201.22,201.24,4031.0
2022-02-24 13:55:00,201.17,201.21,200.72,200.84,8000.0,201.17,201.21,200.72,200.84,8000.0
2022-02-24 14:00:00,200.63,200.88,200.36,200.63,2540.0,200.63,200.88,200.36,200.63,2540.0
2022-02-24 14:05:00,200.9,201.21,200.5,200.55,4513.0,200.9,201.21,200.5,200.55,4513.0
2022-02-24 14:10:00,200.65,201.1,200.64,200.94,3110.0,200.65,201.1,200.64,200.94,3110.0
2022-02-24 14:15:00,201.18,201.26,200.91,201.17,3816.0,201.18,201.26,200.91,201.17,3816.0
2022-02-24 14:20:00,201.12,201.24,200.73,200.8,4869.0,201.12,201.24,200.73,200.8,4869.0
2022-02-24 14:25:00,200.83,201.01,200.75,201.01,3749.0,200.83,201.01,200.75,201.01,3749.0
2022-02-24 14:30:00,201.0,201.57,200.97,201.41,18046.0,201.0,201.57,200.97,201.41,18046.0
2022-02-24 14:35:00,201.52,202.72,201.47,202.57,60123.0,201.52,202.72,201.47,202.57,60123.0
2022-02-24 14:40:00,202.56,202.6,201.95,201.96,15281.0,202.56,202.6,201.95,201.96,15281.0
2022-02-24 14:45:00,202.04,202.23,201.8,202.07,17337.0,202.04,202.23,201.8,202.07,17337.0
2022-02-24 14:50:00,202.11,202.25,201.92,202.19,7916.0,202.11,202.25,201.92,202.19,7916.0
2022-02-24 14:55:00,202.18,202.28,201.84,202.1,4295.0,202.18,202.28,201.84,202.1,4295.0
2022-02-24 15:00:00,202.05,202.53,202.01,202.5,10101.0,202.05,202.53,202.01,202.5,10101.0
2022-02-24 15:05:00,202.54,202.86,202.25,202.48,12793.0,202.54,202.86,202.25,202.48,12793.0
2022-02-24 15:10:00,202.54,203.03,202.2,202.85,19078.0,202.54,203.03,202.2,202.85,19078.0
2022-02-24 15:15:00,202.84,202.91,202.63,202.78,7256.0,202.84,202.91,202.63,202.78,7256.0
2022-02-24 15:20:00,202.69,202.95,202.45,202.45,28963.0,202.69,202.95,202.45,202.45,28963.0
2022-02-24 15:25:00,202.5,202.5,201.78,201.84,15829.0,202.5,202.5,201.78,201.84,15829.0
2022-02-24 15:30:00,202.0,202.18,201.89,202.18,20845.0,202.0,202.18,201.89,202.18,20845.0
2022-02-24 15:35:00,202.25,202.25,201.95,202.0,20853.0,202.25,202.25,201.95,202.0,20853.0
2022-02-24 15:40:00,201.99,202.09,201.6,201.78,22341.0,201.99,202.09,201.6,201.78,22341.0
2022-02-24 15:45:00,201.74,201.94,201.32,201.66,28317.0,201.74,201.94,201.32,201.66,28317.0
2022-02-24 15:50:00,201.6,202.38,201.32,202.26,99587.0,201.6,202.38,201.32,202.26,99587.0
2022-02-24 15:55:00,202.2,203.33,202.16,203.12,102337.0,202.2,203.33,202.16,203.12,102337.0
2022-02-25 09:30:00,204.48,205.88,203.88,205.6,31432.0,204.48,205.88,203.88,205.6,31432.0
2022-02-25 09:35:00,205.47,206.0,205.17,206.0,6288.0,205.47,206.0,205.17,206.0,6288.0
2022-02-25 09:40:00,206.13,206.71,205.71,206.18,14117.0,206.13,206.71,205.71,206.18,14117.0
2022-02-25 09:45:00,205.84,207.01,205.84,206.79,7261.0,205.84,207.01,205.84,206.79,7261.0
2022-02-25 09:50:00,206.81,207.12,206.2,206.25,6626.0,206.81,207.12,206.2,206.25,6626.0
2022-02-25 09:55:00,206.41,206.41,204.68,204.73,7839.0,206.41,206.41,204.68,204.73,7839.0
2022-02-25 10:00:00,204.8,205.86,204.76,205.69,3979.0,204.8,205.86,204.76,205.69,3979.0
2022-02-25 10:05:00,205.77,206.14,205.6,206.05,4898.0,205.77,206.14,205.6,206.05,4898.0
2022-02-25 10:10:00,206.08,206.63,205.99,206.63,3124.0,206.08,206.63,205.99,206.63,3124.0
2022-02-25 10:15:00,206.58,206.82,206.41,206.79,3805.0,206.58,206.82,206.41,206.79,3805.0
2022-02-25 10:20:00,206.68,207.8,206.68,207.77,3915.0,206.68,207.8,206.68,207.77,3915.0
2022-02-25 10:25:00,207.7,208.0,207.37,207.71,7984.0,207.7,208.0,207.37,207.71,7984.0
2022-02-25 10:30:00,207.7,207.98,207.63,207.68,9737.0,207.7,207.98,207.63,207.68,9737.0
2022-02-25 10:35:00,207.66,207.97,207.39,207.97,7088.0,207.66,207.97,207.39,207.97,7088.0
2022-02-25 10:40:00,208.17,208.9,208.17,208.89,5060.0,208.17,208.9,208.17,208.89,5060.0
2022-02-25 10:45:00,208.95,209.23,208.71,209.18,4204.0,208.95,209.23,208.71,209.18,4204.0
2022-02-25 10:50:00,209.18,209.37,209.14,209.29,6676.0,209.18,209.37,209.14,209.29,6676.0
2022-02-25 10:55:00,209.27,209.65,209.09,209.09,5939.0,209.27,209.65,209.09,209.09,5939.0
2022-02-25 11:00:00,208.99,209.42,208.85,209.42,5523.0,208.99,209.42,208.85,209.42,5523.0
2022-02-25 11:05:00,209.25,209.61,208.82,209.54,7952.0,209.25,209.61,208.82,209.54,7952.0
2022-02-25 11:10:00,209.55,209.61,208.72,209.61,18835.0,209.55,209.61,208.72,209.61,18835.0
2022-02-25 11:15:00,209.69,209.83,209.61,209.8,2017.0,209.69,209.83,209.61,209.8,2017.0
2022-02-25 11:20:00,209.78,209.85,209.55,209.55,4427.0,209.78,209.85,209.55,209.55,4427.0
2022-02-25 11:25:00,209.64,209.93,209.0,209.17,5864.0,209.64,209.93,209.0,209.17,5864.0
2022-02-25 11:30:00,209.34,209.8,209.24,209.78,3901.0,209.34,209.8,209.24,209.78,3901.0
2022-02-25 11:35:00,209.67,209.75,209.02,209.32,6413.0,209.67,209.75,209.02,209.32,6413.0
2022-02-25 11:40:00,209.29,209.38,209.09,209.19,5842.0,209.29,209.38,209.09,209.19,5842.0
2022-02-25 11:45:00,209.37,209.54,209.19,209.47,4555.0,209.37,209.54,209.19,209.47,4555.0
2022-02-25 11:50:00,209.46,209.54,209.35,209.39,5631.0,209.46,209.54,209.35,209.39,5631.0
2022-02-25 11:55:00,209.42,209.74,209.41,209.61,3775.0,209.42,209.74,209.41,209.61,3775.0
2022-02-25 12:00:00,209.58,209.85,209.35,209.4,9162.0,209.58,209.85,209.35,209.4,9162.0
2022-02-25 12:05:00,209.36,209.4,208.5,208.72,6492.0,209.36,209.4,208.5,208.72,6492.0
2022-02-25 12:10:00,208.73,208.85,208.62,208.76,2156.0,208.73,208.85,208.62,208.76,2156.0
2022-02-25 12:15:00,208.72,209.15,208.67,208.93,5149.0,208.72,209.15,208.67,208.93,5149.0
2022-02-25 12:20:00,209.13,209.29,209.09,209.26,2400.0,209.13,209.29,209.09,209.26,2400.0
2022-02-25 12:25:00,209.25,209.43,209.23,209.34,1788.0,209.25,209.43,209.23,209.34,1788.0
2022-02-25 12:30:00,209.43,209.68,209.27,209.68,2698.0,209.43,209.68,209.27,209.68,2698.0
2022-02-25 12:35:00,209.67,209.81,209.23,209.47,3595.0,209.67,209.81,209.23,209.47,3595.0
2022-02-25 12:40:00,209.44,209.45,209.3,209.38,1120.0,209.44,209.45,209.3,209.38,1120.0
2022-02-25 12:45:00,209.29,209.29,208.89,208.89,3073.0,209.29,209.29,208.89,208.89,3073.0
2022-02-25 12:50:00,208.82,208.82,208.04,208.04,2913.0,208.82,208.82,208.04,208.04,2913.0
2022-02-25 12:55:00,207.99,208.54,207.92,208.4,1952.0,207.99,208.54,207.92,208.4,1952.0
2022-02-25 13:00:00,208.45,208.79,208.32,208.35,2386.0,208.45,208.79,208.32,208.35,2386.0
2022-02-25 13:05:00,208.3,208.31,207.92,208.03,2770.0,208.3,208.31,207.92,208.03,2770.0
2022-02-25 13:10:00,208.03,208.03,207.73,207.96,11677.0,208.03,208.03,207.73,207.96,11677.0
2022-02-25 13:15:00,207.93,208.57,207.89,208.57,4496.0,207.93,208.57,207.89,208.57,4496.0
2022-02-25 13:20:00,208.55,208.67,208.45,208.5,1772.0,208.55,208.67,208.45,208.5,1772.0
2022-02-25 13:25:00,208.67,208.95,208.67,208.94,1638.0,208.67,208.95,208.67,208.94,1638.0
2022-02-25 13:30:00,208.88,209.01,208.84,209.0,2046.0,208.88,209.01,208.84,209.0,2046.0
2022-02-25 13:35:00,209.12,209.24,208.77,209.01,2550.0,209.12,209.24,208.77,209.01,2550.0
2022-02-25 13:40:00,209.08,209.29,209.01,209.27,4649.0,209.08,209.29,209.01,209.27,4649.0
2022-02-25 13:45:00,209.4,209.4,208.72,209.34,3363.0,209.4,209.4,208.72,209.34,3363.0
2022-02-25 13:50:00,209.47,209.59,209.32,209.41,3773.0,209.47,209.59,209.32,209.41,3773.0
2022-02-25 13:55:00,209.12,209.13,208.76,209.13,3225.0,209.12,209.13,208.76,209.13,3225.0
2022-02-25 14:00:00,208.95,209.1,208.73,209.03,4053.0,208.95,209.1,208.73,209.03,4053.0
2022-02-25 14:05:00,208.96,209.15,208.75,208.85,3293.0,208.96,209.15,208.75,208.85,3293.0
2022-02-25 14:10:00,209.01,209.04,208.35,208.43,4696.0,209.01,209.04,208.35,208.43,4696.0
2022-02-25 14:15:00,208.31,208.59,208.31,208.56,3202.0,208.31,208.59,208.31,208.56,3202.0
2022-02-25 14:20:00,208.48,208.71,208.45,208.54,4662.0,208.48,208.71,208.45,208.54,4662.0
2022-02-25 14:25:00,208.46,208.53,208.29,208.35,6291.0,208.46,208.53,208.29,208.35,6291.0
2022-02-25 14:30:00,208.43,208.49,207.51,207.57,3215.0,208.43,208.49,207.51,207.57,3215.0
2022-02-25 14:35:00,207.7,207.77,207.56,207.62,3716.0,207.7,207.77,207.56,207.62,3716.0
2022-02-25 14:40:00,207.53,207.74,207.41,207.74,2100.0,207.53,207.74,207.41,207.74,2100.0
2022-02-25 14:45:00,207.56,207.59,207.14,207.26,2713.0,207.56,207.59,207.14,207.26,2713.0
2022-02-25 14:50:00,207.18,207.36,207.0,207.12,3516.0,207.18,207.36,207.0,207.12,3516.0
2022-02-25 14:55:00,206.98,207.47,206.97,207.35,5629.0,206.98,207.47,206.97,207.35,5629.0
2022-02-25 15:00:00,207.33,207.33,207.11,207.17,4858.0,207.33,207.33,207.11,207.17,4858.0
2022-02-25 15:05:00,207.08,207.33,207.05,207.26,3566.0,207.08,207.33,207.05,207.26,3566.0
2022-02-25 15:10:00,207.27,207.31,206.95,207.22,2275.0,207.27,207.31,206.95,207.22,2275.0
2022-02-25 15:15:00,207.27,207.59,207.18,207.47,3720.0,207.27,207.59,207.18,207.47,3720.0
2022-02-25 15:20:00,207.63,207.82,207.53,207.7,2901.0,207.63,207.82,207.53,207.7,2901.0
2022-02-25 15:25:00,207.77,207.85,207.07,207.23,6088.0,207.77,207.85,207.07,207.23,6088.0
2022-02-25 15:30:00,207.27,207.33,207.02,207.2,5935.0,207.27,207.33,207.02,207.2,5935.0
2022-02-25 15:35:00,207.11,207.19,206.61,207.05,3561.0,207.11,207.19,206.61,207.05,3561.0
2022-02-25 15:40:00,206.96,207.21,206.77,207.0,2905.0,206.96,207.21,206.77,207.0,2905.0
2022-02-25 15:45:00,206.96,207.07,206.7,206.72,8013.0,206.96,207.07,206.7,206.72,8013.0
2022-02-25 15:50:00,206.92,207.09,206.66,207.02,13862.0,206.92,207.09,206.66,207.02,13862.0
2022-02-25 15:55:00,206.95,207.4,206.6,207.39,32378.0,206.95,207.4,206.6,207.39,32378.0
2022-02-28 09:30:00,204.4,205.99,202.58,203.17,21396.0,204.4,205.99,202.58,203.17,21396.0
2022-02-28 09:35:00,203.5,204.2,203.5,203.77,3666.0,203.5,204.2,203.5,203.77,3666.0
2022-02-28 09:40:00,203.54,203.8,203.12,203.39,3149.0,203.54,203.8,203.12,203.39,3149.0
2022-02-28 09:45:00,203.0,204.22,203.0,204.22,5522.0,203.0,204.22,203.0,204.22,5522.0
2022-02-28 09:50:00,204.12,204.58,204.06,204.53,3807.0,204.12,204.58,204.06,204.53,3807.0
2022-02-28 09:55:00,204.44,204.66,203.85,204.47,6241.0,204.44,204.66,203.85,204.47,6241.0
2022-02-28 10:00:00,204.32,205.13,203.68,203.77,9161.0,204.32,205.13,203.68,203.77,9161.0
2022-02-28 10:05:00,203.81,204.0,203.38,203.89,3939.0,203.81,204.0,203.38,203.89,3939.0
2022-02-28 10:10:00,204.0,204.19,203.74,204.05,3016.0,204.0,204.19,203.74,204.05,3016.0
2022-02-28 10:15:00,204.03,204.03,203.5,203.68,2100.0,204.03,204.03,203.5,203.68,2100.0
2022-02-28 10:20:00,203.69,204.11,203.69,204.06,1921.0,203.69,204.11,203.69,204.06,1921.0
2022-02-28 10:25:00,204.17,204.19,203.63,204.19,1700.0,204.17,204.19,203.63,204.19,1700.0
2022-02-28 10:30:00,204.18,204.37,204.18,204.28,2178.0,204.18,204.37,204.18,204.28,2178.0
2022-02-28 10:35:00,204.3,204.99,204.3,204.99,1009.0,204.3,204.99,204.3,204.99,1009.0
2022-02-28 10:40:00,204.96,204.96,204.73,204.76,1877.0,204.96,204.96,204.73,204.76,1877.0
2022-02-28 10:45:00,204.88,205.25,204.81,205.11,4755.0,204.88,205.25,204.81,205.11,4755.0
2022-02-28 10:50:00,205.02,205.06,204.82,204.93,4883.0,205.02,205.06,204.82,204.93,4883.0
2022-02-28 10:55:00,205.0,205.2,204.96,205.06,2319.0,205.0,205.2,204.96,205.06,2319.0
2022-02-28 11:00:00,205.09,205.09,204.34,204.34,2256.0,205.09,205.09,204.34,204.34,2256.0
2022-02-28 11:05:00,204.41,204.74,204.37,204.49,3036.0,204.41,204.74,204.37,204.49,3036.0
2022-02-28 11:10:00,204.68,205.05,204.68,204.89,1623.0,204.68,205.05,204.68,204.89,1623.0
2022-02-28 11:15:00,204.94,205.25,204.94,205.2,1222.0,204.94,205.25,204.94,205.2,1222.0
2022-02-28 11:20:00,205.22,205.34,205.13,205.34,2387.0,205.22,205.34,205.13,205.34,2387.0
2022-02-28 11:25:00,205.3,205.64,205.2,205.61,3718.0,205.3,205.64,205.2,205.61,3718.0
2022-02-28 11:30:00,205.52,206.17,205.52,205.99,2000.0,205.52,206.17,205.52,205.99,2000.0
2022-02-28 11:35:00,205.81,205.81,205.31,205.31,1300.0,205.81,205.81,205.31,205.31,1300.0
2022-02-28 11:40:00,205.47,206.65,205.45,206.42,8548.0,205.47,206.65,205.45,206.42,8548.0
2022-02-28 11:45:00,206.45,206.49,206.02,206.11,2963.0,206.45,206.49,206.02,206.11,2963.0
2022-02-28 11:50:00,206.21,206.36,206.17,206.17,2403.0,206.21,206.36,206.17,206.17,2403.0
2022-02-28 11:55:00,206.15,206.38,206.1,206.31,1912.0,206.15,206.38,206.1,206.31,1912.0
2022-02-28 12:00:00,206.4,206.97,206.33,206.87,2779.0,206.4,206.97,206.33,206.87,2779.0
2022-02-28 12:05:00,206.86,206.94,206.34,206.38,4425.0,206.86,206.94,206.34,206.38,4425.0
2022-02-28 12:10:00,206.45,206.53,205.74,205.8,2888.0,206.45,206.53,205.74,205.8,2888.0
2022-02-28 12:15:00,205.86,206.36,205.7,206.33,3579.0,205.86,206.36,205.7,206.33,3579.0
2022-02-28 12:20:00,206.31,206.52,206.02,206.09,3516.0,206.31,206.52,206.02,206.09,3516.0
2022-02-28 12:25:00,206.28,206.5,206.13,206.38,1876.0,206.28,206.5,206.13,206.38,1876.0
2022-02-28 12:30:00,206.4,206.75,206.29,206.34,2958.0,206.4,206.75,206.29,206.34,2958.0
2022-02-28 12:35:00,206.41,206.54,206.08,206.19,2702.0,206.41,206.54,206.08,206.19,2702.0
2022-02-28 12:40:00,206.33,206.33,205.86,206.01,2912.0,206.33,206.33,205.86,206.01,2912.0
2022-02-28 12:45:00,205.94,205.94,205.25,205.9,7724.0,205.94,205.94,205.25,205.9,7724.0
2022-02-28 12:50:00,205.9,205.9,205.34,205.69,2260.0,205.9,205.9,205.34,205.69,2260.0
2022-02-28 12:55:00,205.71,205.89,205.71,205.74,2254.0,205.71,205.89,205.71,205.74,2254.0
2022-02-28 13:00:00,205.84,206.33,205.83,206.17,4489.0,205.84,206.33,205.83,206.17,4489.0
2022-02-28 13:05:00,206.2,206.55,206.13,206.4,4676.0,206.2,206.55,206.13,206.4,4676.0
2022-02-28 13:10:00,206.49,207.33,206.49,207.12,7877.0,206.49,207.33,206.49,207.12,7877.0
2022-02-28 13:15:00,207.27,207.43,206.8,207.06,11361.0,207.27,207.43,206.8,207.06,11361.0
2022-02-28 13:20:00,207.1,207.26,206.78,206.83,3480.0,207.1,207.26,206.78,206.83,3480.0
2022-02-28 13:25:00,206.82,207.71,206.81,207.4,3711.0,206.82,207.71,206.81,207.4,3711.0
2022-02-28 13:30:00,207.43,207.85,207.21,207.74,4193.0,207.43,207.85,207.21,207.74,4193.0
2022-02-28 13:35:00,207.88,208.03,207.65,207.99,2521.0,207.88,208.03,207.65,207.99,2521.0
2022-02-28 13:40:00,207.75,208.22,207.75,207.85,1900.0,207.75,208.22,207.75,207.85,1900.0
2022-02-28 13:45:00,207.72,208.06,207.43,207.95,4013.0,207.72,208.06,207.43,207.95,4013.0
2022-02-28 13:50:00,208.03,208.69,207.96,208.48,5674.0,208.03,208.69,207.96,208.48,5674.0
2022-02-28 13:55:00,208.41,208.54,208.23,208.3,4583.0,208.41,208.54,208.23,208.3,4583.0
2022-02-28 14:00:00,208.21,208.38,207.42,207.51,5980.0,208.21,208.38,207.42,207.51,5980.0
2022-02-28 14:05:00,207.22,207.53,206.94,206.94,5006.0,207.22,207.53,206.94,206.94,5006.0
2022-02-28 14:10:00,206.8,207.0,206.74,206.9,4272.0,206.8,207.0,206.74,206.9,4272.0
2022-02-28 14:15:00,206.89,207.51,206.89,207.51,5021.0,206.89,207.51,206.89,207.51,5021.0
2022-02-28 14:20:00,207.59,207.69,207.22,207.31,3608.0,207.59,207.69,207.22,207.31,3608.0
2022-02-28 14:25:00,207.41,207.87,207.23,207.87,5301.0,207.41,207.87,207.23,207.87,5301.0
2022-02-28 14:30:00,207.72,208.18,207.6,208.0,7724.0,207.72,208.18,207.6,208.0,7724.0
2022-02-28 14:35:00,208.09,208.66,208.09,208.35,8648.0,208.09,208.66,208.09,208.35,8648.0
2022-02-28 14:40:00,208.41,209.44,208.41,209.32,9286.0,208.41,209.44,208.41,209.32,9286.0
2022-02-28 14:45:00,209.2,209.31,208.31,208.52,5391.0,209.2,209.31,208.31,208.52,5391.0
2022-02-28 14:50:00,208.65,208.77,208.48,208.76,3189.0,208.65,208.77,208.48,208.76,3189.0
2022-02-28 14:55:00,208.73,208.97,208.57,208.7,7003.0,208.73,208.97,208.57,208.7,7003.0
2022-02-28 15:00:00,208.82,208.87,208.53,208.6,11961.0,208.82,208.87,208.53,208.6,11961.0
2022-02-28 15:05:00,208.65,208.65,208.12,208.26,6805.0,208.65,208.65,208.12,208.26,6805.0
2022-02-28 15:10:00,208.23,208.24,207.89,208.0,3491.0,208.23,208.24,207.89,208.0,3491.0
2022-02-28 15:15:00,207.93,208.51,207.85,208.39,5882.0,207.93,208.51,207.85,208.39,5882.0
2022-02-28 15:20:00,208.51,208.77,208.46,208.71,4102.0,208.51,208.77,208.46,208.71,4102.0
2022-02-28 15:25:00,208.69,208.74,208.43,208.44,6210.0,208.69,208.74,208.43,208.44,6210.0
2022-02-28 15:30:00,208.47,208.47,208.08,208.21,4608.0,208.47,208.47,208.08,208.21,4608.0
2022-02-28 15:35:00,208.11,208.14,207.51,207.63,7223.0,208.11,208.14,207.51,207.63,7223.0
2022-02-28 15:40:00,207.65,208.72,207.65,208.72,7282.0,207.65,208.72,207.65,208.72,7282.0
2022-02-28 15:45:00,208.58,209.29,208.53,209.29,10498.0,208.58,209.29,208.53,209.29,10498.0
2022-02-28 15:50:00,208.92,211.0,208.92,210.17,32208.0,208.92,211.0,208.92,210.17,32208.0
2022-02-28 15:55:00,210.17,211.17,210.15,211.04,94142.0,210.17,211.17,210.15,211.04,94142.0
2022-03-01 09:30:00,210.58,213.46,210.56,213.45,15794.0,210.58,213.46,210.56,213.45,15794.0
2022-03-01 09:35:00,213.55,213.8,212.3,212.99,8492.0,213.55,213.8,212.3,212.99,8492.0
2022-03-01 09:40:00,213.27,213.27,211.81,212.5,4566.0,213.27,213.27,211.81,212.5,4566.0
2022-03-01 09:45:00,212.3,212.63,211.75,211.91,2523.0,212.3,212.63,211.75,211.91,2523.0
2022-03-01 09:50:00,211.79,212.04,211.37,212.04,3365.0,211.79,212.04,211.37,212.04,3365.0
2022-03-01 09:55:00,212.41,213.0,211.97,213.0,2814.0,212.41,213.0,211.97,213.0,2814.0
2022-03-01 10:00:00,213.45,213.49,212.69,213.17,1250.0,213.45,213.49,212.69,213.17,1250.0
2022-03-01 10:05:00,213.09,213.27,212.58,212.77,3700.0,213.09,213.27,212.58,212.77,3700.0
2022-03-01 10:10:00,212.68,212.83,212.29,212.8,1990.0,212.68,212.83,212.29,212.8,1990.0
2022-03-01 10:15:00,212.89,212.89,212.39,212.72,9543.0,212.89,212.89,212.39,212.72,9543.0
2022-03-01 10:20:00,212.68,212.78,211.72,211.72,4623.0,212.68,212.78,211.72,211.72,4623.0
2022-03-01 10:25:00,211.65,211.85,211.3,211.56,2163.0,211.65,211.85,211.3,211.56,2163.0
2022-03-01 10:30:00,211.63,211.75,211.3,211.53,1800.0,211.63,211.75,211.3,211.53,1800.0
2022-03-01 10:35:00,211.3,211.57,210.78,210.78,2000.0,211.3,211.57,210.78,210.78,2000.0
2022-03-01 10:40:00,210.78,210.93,210.24,210.24,5760.0,210.78,210.93,210.24,210.24,5760.0
2022-03-01 10:45:00,210.25,210.66,209.78,209.78,5600.0,210.25,210.66,209.78,209.78,5600.0
2022-03-01 10:50:00,209.91,210.55,209.9,210.55,2218.0,209.91,210.55,209.9,210.55,2218.0
2022-03-01 10:55:00,210.45,211.06,210.45,210.91,5795.0,210.45,211.06,210.45,210.91,5795.0
2022-03-01 11:00:00,211.03,211.22,210.97,211.12,1906.0,211.03,211.22,210.97,211.12,1906.0
2022-03-01 11:05:00,211.18,211.36,211.01,211.17,2389.0,211.18,211.36,211.01,211.17,2389.0
2022-03-01 11:10:00,211.24,212.1,211.23,212.0,2200.0,211.24,212.1,211.23,212.0,2200.0
2022-03-01 11:15:00,211.92,211.99,211.31,211.37,3818.0,211.92,211.99,211.31,211.37,3818.0
2022-03-01 11:20:00,211.43,211.9,211.14,211.64,5082.0,211.43,211.9,211.14,211.64,5082.0
2022-03-01 11:25:00,211.75,212.0,211.54,211.54,2197.0,211.75,212.0,211.54,211.54,2197.0
2022-03-01 11:30:00,211.55,211.55,210.61,210.68,2100.0,211.55,211.55,210.61,210.68,2100.0
2022-03-01 11:35:00,210.56,210.83,210.36,210.7,3898.0,210.56,210.83,210.36,210.7,3898.0
2022-03-01 11:40:00,210.8,211.14,210.59,211.14,2500.0,210.8,211.14,210.59,211.14,2500.0
2022-03-01 11:45:00,211.11,211.11,210.41,210.6,2318.0,211.11,211.11,210.41,210.6,2318.0
2022-03-01 11:50:00,210.56,210.73,210.26,210.46,3500.0,210.56,210.73,210.26,210.46,3500.0
2022-03-01 11:55:00,210.03,210.26,209.94,210.23,1684.0,210.03,210.26,209.94,210.23,1684.0
2022-03-01 12:00:00,210.26,210.26,209.82,210.03,1900.0,210.26,210.26,209.82,210.03,1900.0
2022-03-01 12:05:00,209.95,209.95,209.41,209.54,2500.0,209.95,209.95,209.41,209.54,2500.0
2022-03-01 12:10:00,209.49,210.18,209.49,210.18,2000.0,209.49,210.18,209.49,210.18,2000.0
2022-03-01 12:15:00,210.14,210.6,210.07,210.53,1850.0,210.14,210.6,210.07,210.53,1850.0
2022-03-01 12:20:00,210.61,210.61,210.34,210.34,915.0,210.61,210.61,210.34,210.34,915.0
2022-03-01 12:25:00,210.34,210.48,210.25,210.46,1041.0,210.34,210.48,210.25,210.46,1041.0
2022-03-01 12:30:00,210.36,210.72,210.36,210.62,1300.0,210.36,210.72,210.36,210.62,1300.0
2022-03-01 12:35:00,210.59,210.69,210.27,210.38,2715.0,210.59,210.69,210.27,210.38,2715.0
2022-03-01 12:40:00,210.41,210.7,210.32,210.41,4736.0,210.41,210.7,210.32,210.41,4736.0
2022-03-01 12:45:00,210.2,210.45,209.9,209.9,6940.0,210.2,210.45,209.9,209.9,6940.0
2022-03-01 12:50:00,210.02,210.24,210.0,210.17,1900.0,210.02,210.24,210.0,210.17,1900.0
2022-03-01 12:55:00,210.16,210.28,209.92,210.28,1400.0,210.16,210.28,209.92,210.28,1400.0
2022-03-01 13:00:00,210.09,210.5,209.96,210.47,3552.0,210.09,210.5,209.96,210.47,3552.0
2022-03-01 13:05:00,210.52,210.52,209.9,210.2,2256.0,210.52,210.52,209.9,210.2,2256.0
2022-03-01 13:10:00,210.16,210.3,210.03,210.16,3413.0,210.16,210.3,210.03,210.16,3413.0
2022-03-01 13:15:00,210.22,210.43,210.11,210.41,2601.0,210.22,210.43,210.11,210.41,2601.0
2022-03-01 13:20:00,210.47,210.83,210.47,210.49,3316.0,210.47,210.83,210.47,210.49,3316.0
2022-03-01 13:25:00,210.37,210.37,210.07,210.08,2137.0,210.37,210.37,210.07,210.08,2137.0
2022-03-01 13:30:00,209.93,210.14,209.93,210.02,2633.0,209.93,210.14,209.93,210.02,2633.0
2022-03-01 13:35:00,209.75,210.54,209.75,210.51,3285.0,209.75,210.54,209.75,210.51,3285.0
2022-03-01 13:40:00,210.53,210.74,210.51,210.72,1123.0,210.53,210.74,210.51,210.72,1123.0
2022-03-01 13:45:00,210.73,210.82,210.47,210.59,4179.0,210.73,210.82,210.47,210.59,4179.0
2022-03-01 13:50:00,210.61,210.76,210.52,210.58,4803.0,210.61,210.76,210.52,210.58,4803.0
2022-03-01 13:55:00,210.59,210.84,210.48,210.84,1500.0,210.59,210.84,210.48,210.84,1500.0
2022-03-01 14:00:00,210.74,210.92,210.5,210.8,4092.0,210.74,210.92,210.5,210.8,4092.0
2022-03-01 14:05:00,210.99,211.09,210.78,210.92,1924.0,210.99,211.09,210.78,210.92,1924.0
2022-03-01 14:10:00,210.84,210.84,210.56,210.82,2152.0,210.84,210.84,210.56,210.82,2152.0
2022-03-01 14:15:00,210.73,211.18,210.5,211.18,3223.0,210.73,211.18,210.5,211.18,3223.0
2022-03-01 14:20:00,211.09,212.0,211.09,211.81,4166.0,211.09,212.0,211.09,211.81,4166.0
2022-03-01 14:25:00,211.93,211.93,211.71,211.82,1756.0,211.93,211.93,211.71,211.82,1756.0
2022-03-01 14:30:00,211.91,211.92,211.53,211.61,2493.0,211.91,211.92,211.53,211.61,2493.0
2022-03-01 14:35:00,211.67,212.09,211.64,212.09,1916.0,211.67,212.09,211.64,212.09,1916.0
2022-03-01 14:40:00,212.24,212.27,212.11,212.19,2883.0,212.24,212.27,212.11,212.19,2883.0
2022-03-01 14:45:00,212.12,212.12,211.44,211.62,5090.0,212.12,212.12,211.44,211.62,5090.0
2022-03-01 14:50:00,211.52,211.55,211.3,211.31,2408.0,211.52,211.55,211.3,211.31,2408.0
2022-03-01 14:55:00,211.3,211.53,211.3,211.43,3609.0,211.3,211.53,211.3,211.43,3609.0
2022-03-01 15:00:00,211.62,212.05,211.61,212.05,4144.0,211.62,212.05,211.61,212.05,4144.0
2022-03-01 15:05:00,212.1,212.4,212.1,212.35,4464.0,212.1,212.4,212.1,212.35,4464.0
2022-03-01 15:10:00,212.45,212.45,211.96,212.02,5137.0,212.45,212.45,211.96,212.02,5137.0
2022-03-01 15:15:00,212.0,212.03,211.58,211.61,5000.0,212.0,212.03,211.58,211.61,5000.0
2022-03-01 15:20:00,211.61,211.61,211.26,211.32,4746.0,211.61,211.61,211.26,211.32,4746.0
2022-03-01 15:25:00,211.33,211.43,210.96,210.97,4832.0,211.33,211.43,210.96,210.97,4832.0
2022-03-01 15:30:00,210.8,210.86,210.54,210.86,5163.0,210.8,210.86,210.54,210.86,5163.0
2022-03-01 15:35:00,210.88,211.01,210.82,210.83,4932.0,210.88,211.01,210.82,210.83,4932.0
2022-03-01 15:40:00,210.79,211.01,210.2,210.33,7434.0,210.79,211.01,210.2,210.33,7434.0
2022-03-01 15:45:00,210.33,210.35,209.83,209.83,9620.0,210.33,210.35,209.83,209.83,9620.0
2022-03-01 15:50:00,209.76,210.46,209.44,210.28,23869.0,209.76,210.46,209.44,210.28,23869.0
2022-03-01 15:55:00,210.21,210.53,209.77,210.33,43406.0,210.21,210.53,209.77,210.33,43406.0
2022-03-02 09:30:00,210.34,211.06,209.3,209.3,8184.0,210.34,211.06,209.3,209.3,8184.0
2022-03-02 09:35:00,208.89,209.66,208.8,209.35,9100.0,208.89,209.66,208.8,209.35,9100.0
2022-03-02 09:40:00,209.47,210.04,209.04,209.85,3483.0,209.47,210.04,209.04,209.85,3483.0
2022-03-02 09:45:00,209.88,210.05,209.42,209.5,2230.0,209.88,210.05,209.42,209.5,2230.0
2022-03-02 09:50:00,209.52,209.55,208.37,208.37,4497.0,209.52,209.55,208.37,208.37,4497.0
2022-03-02 09:55:00,208.44,209.01,207.71,208.5,7308.0,208.44,209.01,207.71,208.5,7308.0
2022-03-02 10:00:00,208.82,209.2,208.82,209.2,1052.0,208.82,209.2,208.82,209.2,1052.0
2022-03-02 10:05:00,208.69,208.7,207.71,208.18,5372.0,208.69,208.7,207.71,208.18,5372.0
2022-03-02 10:10:00,207.92,208.3,207.8,207.89,5971.0,207.92,208.3,207.8,207.89,5971.0
2022-03-02 10:15:00,207.72,207.77,207.03,207.08,7515.0,207.72,207.77,207.03,207.08,7515.0
2022-03-02 10:20:00,207.29,207.47,206.81,206.89,6151.0,207.29,207.47,206.81,206.89,6151.0
2022-03-02 10:25:00,206.85,208.3,206.43,207.71,14947.0,206.85,208.3,206.43,207.71,14947.0
2022-03-02 10:30:00,207.98,208.59,207.2,207.56,7250.0,207.98,208.59,207.2,207.56,7250.0
2022-03-02 10:35:00,207.34,208.03,207.34,207.98,3462.0,207.34,208.03,207.34,207.98,3462.0
2022-03-02 10:40:00,207.8,207.81,207.02,207.02,3684.0,207.8,207.81,207.02,207.02,3684.0
2022-03-02 10:45:00,207.15,207.31,206.89,207.08,6774.0,207.15,207.31,206.89,207.08,6774.0
2022-03-02 10:50:00,207.13,207.14,206.44,206.55,6370.0,207.13,207.14,206.44,206.55,6370.0
2022-03-02 10:55:00,206.62,207.31,206.43,207.31,8243.0,206.62,207.31,206.43,207.31,8243.0
2022-03-02 11:00:00,207.49,207.89,207.03,207.87,3405.0,207.49,207.89,207.03,207.87,3405.0
2022-03-02 11:05:00,208.01,208.01,207.52,207.73,1000.0,208.01,208.01,207.52,207.73,1000.0
2022-03-02 11:10:00,207.73,208.0,207.52,207.85,1900.0,207.73,208.0,207.52,207.85,1900.0
2022-03-02 11:15:00,207.97,207.97,207.26,207.26,3600.0,207.97,207.97,207.26,207.26,3600.0
2022-03-02 11:20:00,207.23,207.56,207.22,207.45,2700.0,207.23,207.56,207.22,207.45,2700.0
2022-03-02 11:25:00,207.51,207.87,207.51,207.55,4908.0,207.51,207.87,207.51,207.55,4908.0
2022-03-02 11:30:00,207.63,208.17,207.63,208.16,4214.0,207.63,208.17,207.63,208.16,4214.0
2022-03-02 11:35:00,208.1,208.1,207.75,207.96,3400.0,208.1,208.1,207.75,207.96,3400.0
2022-03-02 11:40:00,207.72,207.88,207.39,207.39,3432.0,207.72,207.88,207.39,207.39,3432.0
2022-03-02 11:45:00,207.55,207.67,207.43,207.43,1992.0,207.55,207.67,207.43,207.43,1992.0
2022-03-02 11:50:00,207.48,207.55,207.31,207.4,1874.0,207.48,207.55,207.31,207.4,1874.0
2022-03-02 11:55:00,207.55,207.87,207.44,207.87,1882.0,207.55,207.87,207.44,207.87,1882.0
2022-03-02 12:00:00,207.79,208.05,207.71,207.97,2709.0,207.79,208.05,207.71,207.97,2709.0
2022-03-02 12:05:00,207.76,208.37,207.76,208.07,5112.0,207.76,208.37,207.76,208.07,5112.0
2022-03-02 12:10:00,208.13,208.24,207.85,207.88,6151.0,208.13,208.24,207.85,207.88,6151.0
2022-03-02 12:15:00,207.95,208.15,207.74,208.02,3200.0,207.95,208.15,207.74,208.02,3200.0
2022-03-02 12:20:00,207.95,208.12,207.84,207.84,2000.0,207.95,208.12,207.84,207.84,2000.0
2022-03-02 12:25:00,207.91,208.18,207.79,208.05,2600.0,207.91,208.18,207.79,208.05,2600.0
2022-03-02 12:30:00,208.02,208.23,207.89,208.12,3271.0,208.02,208.23,207.89,208.12,3271.0
2022-03-02 12:35:00,208.1,208.49,208.1,208.49,2206.0,208.1,208.49,208.1,208.49,2206.0
2022-03-02 12:40:00,208.58,208.63,208.33,208.44,5324.0,208.58,208.63,208.33,208.44,5324.0
2022-03-02 12:45:00,208.43,208.52,208.24,208.28,2593.0,208.43,208.52,208.24,208.28,2593.0
2022-03-02 12:50:00,208.27,208.31,207.99,208.3,3046.0,208.27,208.31,207.99,208.3,3046.0
2022-03-02 12:55:00,208.36,208.6,208.34,208.46,3300.0,208.36,208.6,208.34,208.46,3300.0
2022-03-02 13:00:00,208.5,208.75,208.42,208.74,2000.0,208.5,208.75,208.42,208.74,2000.0
2022-03-02 13:05:00,209.05,209.19,208.98,209.06,2393.0,209.05,209.19,208.98,209.06,2393.0
2022-03-02 13:10:00,209.04,209.1,208.83,208.95,5604.0,209.04,209.1,208.83,208.95,5604.0
2022-03-02 13:15:00,208.85,209.11,208.84,208.96,3900.0,208.85,209.11,208.84,208.96,3900.0
2022-03-02 13:20:00,209.09,209.09,208.82,208.96,1600.0,209.09,209.09,208.82,208.96,1600.0
2022-03-02 13:25:00,208.89,209.09,208.82,208.83,4560.0,208.89,209.09,208.82,208.83,4560.0
2022-03-02 13:30:00,208.87,209.06,208.71,209.03,2805.0,208.87,209.06,208.71,209.03,2805.0
2022-03-02 13:35:00,208.98,209.07,208.9,208.99,5286.0,208.98,209.07,208.9,208.99,5286.0
2022-03-02 13:40:00,208.99,209.04,208.82,209.04,2600.0,208.99,209.04,208.82,209.04,2600.0
2022-03-02 13:45:00,209.05,209.12,208.65,208.74,3586.0,209.05,209.12,208.65,208.74,3586.0
2022-03-02 13:50:00,208.74,208.85,208.62,208.7,2200.0,208.74,208.85,208.62,208.7,2200.0
2022-03-02 13:55:00,208.7,208.74,208.59,208.66,2237.0,208.7,208.74,208.59,208.66,2237.0
2022-03-02 14:00:00,208.58,208.8,208.5,208.8,4212.0,208.58,208.8,208.5,208.8,4212.0
2022-03-02 14:05:00,208.74,208.85,208.5,208.66,2704.0,208.74,208.85,208.5,208.66,2704.0
2022-03-02 14:10:00,208.67,209.0,208.63,208.97,3316.0,208.67,209.0,208.63,208.97,3316.0
2022-03-02 14:15:00,208.91,209.0,208.8,208.88,1374.0,208.91,209.0,208.8,208.88,1374.0
2022-03-02 14:20:00,208.82,208.99,208.59,208.59,2620.0,208.82,208.99,208.59,208.59,2620.0
2022-03-02 14:25:00,208.53,208.53,207.93,208.18,8473.0,208.53,208.53,207.93,208.18,8473.0
2022-03-02 14:30:00,208.28,208.31,208.14,208.16,3842.0,208.28,208.31,208.14,208.16,3842.0
2022-03-02 14:35:00,208.2,208.52,208.2,208.46,3292.0,208.2,208.52,208.2,208.46,3292.0
2022-03-02 14:40:00,208.54,208.67,208.46,208.67,1103.0,208.54,208.67,208.46,208.67,1103.0
2022-03-02 14:45:00,208.76,208.77,208.39,208.54,2125.0,208.76,208.77,208.39,208.54,2125.0
2022-03-02 14:50:00,208.51,208.62,207.84,207.9,5048.0,208.51,208.62,207.84,207.9,5048.0
2022-03-02 14:55:00,207.96,208.17,207.59,207.69,2852.0,207.96,208.17,207.59,207.69,2852.0
2022-03-02 15:00:00,207.68,207.93,207.67,207.93,1978.0,207.68,207.93,207.67,207.93,1978.0
2022-03-02 15:05:00,207.93,207.93,207.58,207.7,3327.0,207.93,207.93,207.58,207.7,3327.0
2022-03-02 15:10:00,207.52,207.56,207.0,207.11,4992.0,207.52,207.56,207.0,207.11,4992.0
2022-03-02 15:15:00,207.15,207.15,206.7,206.91,5138.0,207.15,207.15,206.7,206.91,5138.0
2022-03-02 15:20:00,206.93,207.05,206.77,206.8,5738.0,206.93,207.05,206.77,206.8,5738.0
2022-03-02 15:25:00,206.91,207.28,206.91,207.27,1790.0,206.91,207.28,206.91,207.27,1790.0
2022-03-02 15:30:00,207.16,207.44,207.16,207.39,5013.0,207.16,207.44,207.16,207.39,5013.0
2022-03-02 15:35:00,207.34,207.45,207.17,207.19,6803.0,207.34,207.45,207.17,207.19,6803.0
2022-03-02 15:40:00,207.17,207.55,207.16,207.45,8713.0,207.17,207.55,207.16,207.45,8713.0
2022-03-02 15:45:00,207.43,207.72,207.17,207.48,15944.0,207.43,207.72,207.17,207.48,15944.0
2022-03-02 15:50:00,207.56,208.41,207.46,208.28,28418.0,207.56,208.41,207.46,208.28,28418.0
2022-03-02 15:55:00,208.32,208.33,207.66,207.73,34752.0,208.32,208.33,207.66,207.73,34752.0
2022-03-03 09:30:00,213.15,213.71,212.54,212.62,28432.0,213.15,213.71,212.54,212.62,28432.0
2022-03-03 09:35:00,212.75,213.07,212.16,212.48,6376.0,212.75,213.07,212.16,212.48,6376.0
2022-03-03 09:40:00,212.69,212.89,211.77,212.51,6444.0,212.69,212.89,211.77,212.51,6444.0
2022-03-03 09:45:00,212.56,213.06,212.04,212.29,2644.0,212.56,213.06,212.04,212.29,2644.0
2022-03-03 09:50:00,212.84,213.25,211.95,212.13,7394.0,212.84,213.25,211.95,212.13,7394.0
2022-03-03 09:55:00,212.23,212.36,211.14,212.28,10562.0,212.23,212.36,211.14,212.28,10562.0
2022-03-03 10:00:00,212.06,212.46,212.06,212.07,2172.0,212.06,212.46,212.06,212.07,2172.0
2022-03-03 10:05:00,212.15,212.3,211.9,212.3,1518.0,212.15,212.3,211.9,212.3,1518.0
2022-03-03 10:10:00,212.32,213.08,212.24,213.03,3000.0,212.32,213.08,212.24,213.03,3000.0
2022-03-03 10:15:00,213.26,213.26,211.58,211.58,12600.0,213.26,213.26,211.58,211.58,12600.0
2022-03-03 10:20:00,211.61,212.2,211.43,211.43,6591.0,211.61,212.2,211.43,211.43,6591.0
2022-03-03 10:25:00,211.3,211.79,211.15,211.15,3396.0,211.3,211.79,211.15,211.15,3396.0
2022-03-03 10:30:00,211.36,211.53,211.09,211.31,1825.0,211.36,211.53,211.09,211.31,1825.0
2022-03-03 10:35:00,211.26,211.26,210.26,210.31,2469.0,211.26,211.26,210.26,210.31,2469.0
2022-03-03 10:40:00,210.43,210.52,210.12,210.34,2113.0,210.43,210.52,210.12,210.34,2113.0
2022-03-03 10:45:00,210.15,210.38,210.15,210.33,300.0,210.15,210.38,210.15,210.33,300.0
2022-03-03 10:50:00,210.41,210.41,209.87,209.88,2038.0,210.41,210.41,209.87,209.88,2038.0
2022-03-03 10:55:00,209.74,209.74,209.2,209.61,7321.0,209.74,209.74,209.2,209.61,7321.0
2022-03-03 11:00:00,209.49,210.39,209.4,209.91,6846.0,209.49,210.39,209.4,209.91,6846.0
2022-03-03 11:05:00,209.67,210.02,209.65,210.02,868.0,209.67,210.02,209.65,210.02,868.0
2022-03-03 11:10:00,209.81,209.82,209.19,209.22,4550.0,209.81,209.82,209.19,209.22,4550.0
2022-03-03 11:15:00,209.2,209.5,209.2,209.34,6047.0,209.2,209.5,209.2,209.34,6047.0
2022-03-03 11:20:00,209.48,209.65,209.33,209.65,1175.0,209.48,209.65,209.33,209.65,1175.0
2022-03-03 11:25:00,209.59,209.8,209.5,209.64,5217.0,209.59,209.8,209.5,209.64,5217.0
2022-03-03 11:30:00,209.8,209.8,209.32,209.53,3465.0,209.8,209.8,209.32,209.53,3465.0
2022-03-03 11:35:00,209.54,209.8,209.43,209.72,3795.0,209.54,209.8,209.43,209.72,3795.0
2022-03-03 11:40:00,209.73,210.44,209.71,210.14,3946.0,209.73,210.44,209.71,210.14,3946.0
2022-03-03 11:45:00,210.06,210.17,209.89,209.89,2208.0,210.06,210.17,209.89,209.89,2208.0
2022-03-03 11:50:00,209.87,209.92,209.63,209.67,1220.0,209.87,209.92,209.63,209.67,1220.0
2022-03-03 11:55:00,209.65,210.1,209.44,209.9,5727.0,209.65,210.1,209.44,209.9,5727.0
2022-03-03 12:00:00,209.54,210.09,209.54,209.91,787.0,209.54,210.09,209.54,209.91,787.0
2022-03-03 12:05:00,209.93,209.93,209.67,209.77,1759.0,209.93,209.93,209.67,209.77,1759.0
2022-03-03 12:10:00,209.77,210.1,209.73,209.95,4789.0,209.77,210.1,209.73,209.95,4789.0
2022-03-03 12:15:00,210.04,210.18,209.98,210.08,2500.0,210.04,210.18,209.98,210.08,2500.0
2022-03-03 12:20:00,210.04,210.21,209.85,210.21,6181.0,210.04,210.21,209.85,210.21,6181.0
2022-03-03 12:25:00,210.07,210.07,209.42,209.75,3489.0,210.07,210.07,209.42,209.75,3489.0
2022-03-03 12:30:00,209.96,210.84,209.96,210.84,3831.0,209.96,210.84,209.96,210.84,3831.0
2022-03-03 12:35:00,211.04,211.17,210.59,210.83,3363.0,211.04,211.17,210.59,210.83,3363.0
2022-03-03 12:40:00,210.62,210.62,210.42,210.54,1141.0,210.62,210.62,210.42,210.54,1141.0
2022-03-03 12:45:00,210.73,210.73,210.02,210.26,3400.0,210.73,210.73,210.02,210.26,3400.0
2022-03-03 12:50:00,210.23,210.39,210.17,210.29,900.0,210.23,210.39,210.17,210.29,900.0
2022-03-03 12:55:00,210.29,210.48,210.29,210.48,600.0,210.29,210.48,210.29,210.48,600.0
2022-03-03 13:00:00,210.28,211.22,210.25,211.22,12177.0,210.28,211.22,210.25,211.22,12177.0
2022-03-03 13:05:00,211.37,211.73,211.37,211.64,3127.0,211.37,211.73,211.37,211.64,3127.0
2022-03-03 13:10:00,211.79,212.49,211.72,212.49,3350.0,211.79,212.49,211.72,212.49,3350.0
2022-03-03 13:15:00,212.75,212.88,212.49,212.53,4146.0,212.75,212.88,212.49,212.53,4146.0
2022-03-03 13:20:00,212.59,212.89,212.51,212.76,2053.0,212.59,212.89,212.51,212.76,2053.0
2022-03-03 13:25:00,212.69,213.34,212.66,213.03,5574.0,212.69,213.34,212.66,213.03,5574.0
2022-03-03 13:30:00,212.95,212.95,212.34,212.37,1500.0,212.95,212.95,212.34,212.37,1500.0
2022-03-03 13:35:00,212.55,212.62,212.3,212.48,1370.0,212.55,212.62,212.3,212.48,1370.0
2022-03-03 13:40:00,212.49,212.89,212.43,212.84,2600.0,212.49,212.89,212.43,212.84,2600.0
2022-03-03 13:45:00,212.89,213.31,212.87,213.24,2958.0,212.89,213.31,212.87,213.24,2958.0
2022-03-03 13:50:00,213.14,213.26,213.03,213.19,2532.0,213.14,213.26,213.03,213.19,2532.0
2022-03-03 13:55:00,213.3,213.3,212.93,213.06,1100.0,213.3,213.3,212.93,213.06,1100.0
2022-03-03 14:00:00,213.06,213.06,212.67,212.67,1803.0,213.06,213.06,212.67,212.67,1803.0
2022-03-03 14:05:00,212.38,212.64,212.17,212.22,1244.0,212.38,212.64,212.17,212.22,1244.0
2022-03-03 14:10:00,212.22,212.65,212.21,212.65,2910.0,212.22,212.65,212.21,212.65,2910.0
2022-03-03 14:15:00,212.65,212.67,212.14,212.16,4611.0,212.65,212.67,212.14,212.16,4611.0
2022-03-03 14:20:00,212.09,212.09,211.73,211.89,2610.0,212.09,212.09,211.73,211.89,2610.0
2022-03-03 14:25:00,211.73,212.1,211.57,211.86,2928.0,211.73,212.1,211.57,211.86,2928.0
2022-03-03 14:30:00,212.05,212.16,211.82,211.91,1700.0,212.05,212.16,211.82,211.91,1700.0
2022-03-03 14:35:00,211.91,211.91,211.22,211.54,2300.0,211.91,211.91,211.22,211.54,2300.0
2022-03-03 14:40:00,211.37,211.61,211.2,211.28,3260.0,211.37,211.61,211.2,211.28,3260.0
2022-03-03 14:45:00,211.33,211.46,210.68,210.68,6775.0,211.33,211.46,210.68,210.68,6775.0
2022-03-03 14:50:00,210.66,210.91,210.57,210.91,2300.0,210.66,210.91,210.57,210.91,2300.0
2022-03-03 14:55:00,210.88,211.03,210.76,210.97,2500.0,210.88,211.03,210.76,210.97,2500.0
2022-03-03 15:00:00,210.92,210.92,210.51,210.61,3200.0,210.92,210.92,210.51,210.61,3200.0
2022-03-03 15:05:00,210.85,210.94,210.22,210.33,13563.0,210.85,210.94,210.22,210.33,13563.0
2022-03-03 15:10:00,210.43,210.86,210.21,210.79,4900.0,210.43,210.86,210.21,210.79,4900.0
2022-03-03 15:15:00,210.7,211.06,210.52,210.89,3281.0,210.7,211.06,210.52,210.89,3281.0
2022-03-03 15:20:00,210.78,210.97,210.63,210.79,3715.0,210.78,210.97,210.63,210.79,3715.0
2022-03-03 15:25:00,210.92,211.11,210.67,211.01,3241.0,210.92,211.11,210.67,211.01,3241.0
2022-03-03 15:30:00,211.0,211.0,210.45,210.49,5013.0,211.0,211.0,210.45,210.49,5013.0
2022-03-03 15:35:00,210.59,210.59,210.18,210.45,7211.0,210.59,210.59,210.18,210.45,7211.0
2022-03-03 15:40:00,210.5,210.61,210.0,210.09,7073.0,210.5,210.61,210.0,210.09,7073.0
2022-03-03 15:45:00,210.1,210.43,210.0,210.34,8508.0,210.1,210.43,210.0,210.34,8508.0
2022-03-03 15:50:00,210.31,210.42,209.86,210.33,26068.0,210.31,210.42,209.86,210.33,26068.0
2022-03-03 15:55:00,210.52,211.4,210.49,211.23,47033.0,210.52,211.4,210.49,211.23,47033.0
2022-03-04 09:30:00,208.67,209.97,208.67,209.78,11805.0,208.67,209.97,208.67,209.78,11805.0
2022-03-04 09:35:00,209.8,210.86,209.79,210.43,17150.0,209.8,210.86,209.79,210.43,17150.0
2022-03-04 09:40:00,210.41,210.43,210.03,210.03,1500.0,210.41,210.43,210.03,210.03,1500.0
2022-03-04 09:45:00,210.19,210.39,210.19,210.35,798.0,210.19,210.39,210.19,210.35,798.0
2022-03-04 09:50:00,210.29,210.75,210.29,210.43,1917.0,210.29,210.75,210.29,210.43,1917.0
2022-03-04 09:55:00,210.54,211.28,210.44,211.11,5849.0,210.54,211.28,210.44,211.11,5849.0
2022-03-04 10:00:00,211.03,211.36,210.7,211.01,3765.0,211.03,211.36,210.7,211.01,3765.0
2022-03-04 10:05:00,210.94,211.11,210.51,210.72,3742.0,210.94,211.11,210.51,210.72,3742.0
2022-03-04 10:10:00,210.8,211.16,210.61,210.86,4500.0,210.8,211.16,210.61,210.86,4500.0
2022-03-04 10:15:00,210.87,211.21,210.86,211.17,2663.0,210.87,211.21,210.86,211.17,2663.0
2022-03-04 10:20:00,211.16,211.3,210.82,210.9,3630.0,211.16,211.3,210.82,210.9,3630.0
2022-03-04 10:25:00,210.93,211.2,210.82,210.9,2615.0,210.93,211.2,210.82,210.9,2615.0
2022-03-04 10:30:00,210.75,210.75,210.12,210.2,5765.0,210.75,210.75,210.12,210.2,5765.0
2022-03-04 10:35:00,210.2,210.37,209.82,209.82,3000.0,210.2,210.37,209.82,209.82,3000.0
2022-03-04 10:40:00,209.9,210.04,209.82,209.88,3145.0,209.9,210.04,209.82,209.88,3145.0
2022-03-04 10:45:00,209.79,210.14,209.67,210.07,4020.0,209.79,210.14,209.67,210.07,4020.0
2022-03-04 10:50:00,210.02,210.83,210.02,210.71,3999.0,210.02,210.83,210.02,210.71,3999.0
2022-03-04 10:55:00,210.76,210.76,210.33,210.34,3555.0,210.76,210.76,210.33,210.34,3555.0
2022-03-04 11:00:00,210.26,210.39,209.96,209.98,3300.0,210.26,210.39,209.96,209.98,3300.0
2022-03-04 11:05:00,209.96,210.22,209.85,210.06,4361.0,209.96,210.22,209.85,210.06,4361.0
2022-03-04 11:10:00,210.13,210.15,209.98,210.15,3792.0,210.13,210.15,209.98,210.15,3792.0
2022-03-04 11:15:00,210.23,210.8,210.16,210.76,7624.0,210.23,210.8,210.16,210.76,7624.0
2022-03-04 11:20:00,210.71,210.79,210.44,210.79,2800.0,210.71,210.79,210.44,210.79,2800.0
2022-03-04 11:25:00,210.74,211.11,210.73,211.03,3898.0,210.74,211.11,210.73,211.03,3898.0
2022-03-04 11:30:00,211.02,211.18,210.59,210.74,10091.0,211.02,211.18,210.59,210.74,10091.0
2022-03-04 11:35:00,210.85,210.85,210.49,210.67,5342.0,210.85,210.85,210.49,210.67,5342.0
2022-03-04 11:40:00,210.67,210.86,210.34,210.81,5170.0,210.67,210.86,210.34,210.81,5170.0
2022-03-04 11:45:00,210.62,210.87,210.6,210.68,4560.0,210.62,210.87,210.6,210.68,4560.0
2022-03-04 11:50:00,210.63,210.82,210.1,210.2,3602.0,210.63,210.82,210.1,210.2,3602.0
2022-03-04 11:55:00,210.16,210.16,209.97,210.02,1400.0,210.16,210.16,209.97,210.02,1400.0
2022-03-04 12:00:00,209.89,210.01,209.66,209.98,2265.0,209.89,210.01,209.66,209.98,2265.0
2022-03-04 12:05:00,209.79,209.98,209.67,209.84,4026.0,209.79,209.98,209.67,209.84,4026.0
2022-03-04 12:10:00,210.05,210.62,210.05,210.54,2278.0,210.05,210.62,210.05,210.54,2278.0
2022-03-04 12:15:00,210.24,210.45,209.94,210.07,4083.0,210.24,210.45,209.94,210.07,4083.0
2022-03-04 12:20:00,210.07,210.07,209.72,209.87,3573.0,210.07,210.07,209.72,209.87,3573.0
2022-03-04 12:25:00,209.45,210.08,209.45,210.04,2052.0,209.45,210.08,209.45,210.04,2052.0
2022-03-04 12:30:00,209.97,210.1,209.81,209.81,2025.0,209.97,210.1,209.81,209.81,2025.0
2022-03-04 12:35:00,209.97,210.28,209.97,210.07,2500.0,209.97,210.28,209.97,210.07,2500.0
2022-03-04 12:40:00,209.84,209.84,209.43,209.43,1672.0,209.84,209.84,209.43,209.43,1672.0
2022-03-04 12:45:00,209.41,209.61,209.31,209.5,3250.0,209.41,209.61,209.31,209.5,3250.0
2022-03-04 12:50:00,209.39,209.6,209.27,209.52,1600.0,209.39,209.6,209.27,209.52,1600.0
2022-03-04 12:55:00,209.59,210.18,209.58,210.09,2500.0,209.59,210.18,209.58,210.09,2500.0
2022-03-04 13:00:00,210.0,210.68,210.0,210.67,1571.0,210.0,210.68,210.0,210.67,1571.0
2022-03-04 13:05:00,210.82,210.87,210.76,210.79,1337.0,210.82,210.87,210.76,210.79,1337.0
2022-03-04 13:10:00,210.6,210.86,210.57,210.77,2410.0,210.6,210.86,210.57,210.77,2410.0
2022-03-04 13:15:00,210.81,210.81,210.48,210.65,1900.0,210.81,210.81,210.48,210.65,1900.0
2022-03-04 13:20:00,210.71,210.84,210.51,210.6,2400.0,210.71,210.84,210.51,210.6,2400.0
2022-03-04 13:25:00,210.54,210.78,210.54,210.6,4568.0,210.54,210.78,210.54,210.6,4568.0
2022-03-04 13:30:00,210.61,210.85,210.48,210.68,1700.0,210.61,210.85,210.48,210.68,1700.0
2022-03-04 13:35:00,210.77,211.31,210.77,211.31,2100.0,210.77,211.31,210.77,211.31,2100.0
2022-03-04 13:40:00,211.16,211.16,210.43,210.43,2469.0,211.16,211.16,210.43,210.43,2469.0
2022-03-04 13:45:00,210.64,210.64,210.64,210.64,100.0,210.64,210.64,210.64,210.64,100.0
2022-03-04 13:50:00,210.68,210.88,210.56,210.71,1800.0,210.68,210.88,210.56,210.71,1800.0
2022-03-04 13:55:00,210.81,210.86,210.3,210.3,2119.0,210.81,210.86,210.3,210.3,2119.0
2022-03-04 14:00:00,210.37,210.37,209.79,209.97,1234.0,210.37,210.37,209.79,209.97,1234.0
2022-03-04 14:05:00,209.86,210.12,209.86,210.01,2069.0,209.86,210.12,209.86,210.01,2069.0
2022-03-04 14:10:00,209.78,209.85,209.56,209.68,1650.0,209.78,209.85,209.56,209.68,1650.0
2022-03-04 14:15:00,209.57,209.95,209.57,209.95,1600.0,209.57,209.95,209.57,209.95,1600.0
2022-03-04 14:20:00,209.94,210.41,209.92,210.33,4091.0,209.94,210.41,209.92,210.33,4091.0
2022-03-04 14:25:00,210.33,210.65,210.18,210.21,2462.0,210.33,210.65,210.18,210.21,2462.0
2022-03-04 14:30:00,210.33,210.57,210.33,210.57,1900.0,210.33,210.57,210.33,210.57,1900.0
2022-03-04 14:35:00,210.44,210.56,210.29,210.5,4155.0,210.44,210.56,210.29,210.5,4155.0
2022-03-04 14:40:00,210.44,210.47,210.27,210.34,820.0,210.44,210.47,210.27,210.34,820.0
2022-03-04 14:45:00,210.36,210.38,210.12,210.24,450.0,210.36,210.38,210.12,210.24,450.0
2022-03-04 14:50:00,210.13,210.3,209.92,210.25,4000.0,210.13,210.3,209.92,210.25,4000.0
2022-03-04 14:55:00,210.25,210.25,209.8,209.94,10453.0,210.25,210.25,209.8,209.94,10453.0
2022-03-04 15:00:00,209.92,210.19,209.84,210.19,1112.0,209.92,210.19,209.84,210.19,1112.0
2022-03-04 15:05:00,210.27,210.27,209.93,210.0,600.0,210.27,210.27,209.93,210.0,600.0
2022-03-04 15:10:00,209.9,209.99,209.53,209.53,706.0,209.9,209.99,209.53,209.53,706.0
2022-03-04 15:15:00,209.69,209.99,209.69,209.84,972.0,209.69,209.99,209.69,209.84,972.0
2022-03-04 15:20:00,209.65,209.74,209.6,209.67,1648.0,209.65,209.74,209.6,209.67,1648.0
2022-03-04 15:25:00,209.66,210.11,209.66,209.7,2707.0,209.66,210.11,209.66,209.7,2707.0
2022-03-04 15:30:00,209.86,209.97,209.0,209.68,10922.0,209.86,209.97,209.0,209.68,10922.0
2022-03-04 15:35:00,209.78,209.81,209.41,209.41,5318.0,209.78,209.81,209.41,209.41,5318.0
2022-03-04 15:40:00,209.47,209.8,209.45,209.46,4854.0,209.47,209.8,209.45,209.46,4854.0
2022-03-04 15:45:00,209.49,209.68,209.34,209.48,7390.0,209.49,209.68,209.34,209.48,7390.0
2022-03-04 15:50:00,209.25,209.43,209.12,209.23,5008.0,209.25,209.43,209.12,209.23,5008.0
2022-03-04 15:55:00,209.17,209.64,209.15,209.46,34770.0,209.17,209.64,209.15,209.46,34770.0
2022-03-07 09:30:00,208.02,212.38,208.01,212.38,28003.0,208.02,212.38,208.01,212.38,28003.0
2022-03-07 09:35:00,212.35,214.4,212.04,213.77,20375.0,212.35,214.4,212.04,213.77,20375.0
2022-03-07 09:40:00,213.81,213.99,212.94,213.59,5970.0,213.81,213.99,212.94,213.59,5970.0
2022-03-07 09:45:00,213.56,214.85,213.38,214.52,17876.0,213.56,214.85,213.38,214.52,17876.0
2022-03-07 09:50:00,214.67,217.19,214.67,217.19,13435.0,214.67,217.19,214.67,217.19,13435.0
2022-03-07 09:55:00,217.02,217.7,214.88,215.19,6678.0,217.02,217.7,214.88,215.19,6678.0
2022-03-07 10:00:00,215.21,216.7,215.15,216.47,11852.0,215.21,216.7,215.15,216.47,11852.0
2022-03-07 10:05:00,216.43,217.99,216.4,217.99,23483.0,216.43,217.99,216.4,217.99,23483.0
2022-03-07 10:10:00,218.0,218.22,216.81,217.16,5110.0,218.0,218.22,216.81,217.16,5110.0
2022-03-07 10:15:00,217.34,217.67,217.06,217.18,9126.0,217.34,217.67,217.06,217.18,9126.0
2022-03-07 10:20:00,217.11,217.3,216.59,216.88,7817.0,217.11,217.3,216.59,216.88,7817.0
2022-03-07 10:25:00,216.72,217.26,216.72,217.09,5600.0,216.72,217.26,216.72,217.09,5600.0
2022-03-07 10:30:00,216.82,217.95,216.82,217.27,5045.0,216.82,217.95,216.82,217.27,5045.0
2022-03-07 10:35:00,217.22,217.74,217.17,217.61,2860.0,217.22,217.74,217.17,217.61,2860.0
2022-03-07 10:40:00,217.62,217.75,216.78,217.14,11551.0,217.62,217.75,216.78,217.14,11551.0
2022-03-07 10:45:00,217.12,217.51,217.0,217.49,4880.0,217.12,217.51,217.0,217.49,4880.0
2022-03-07 10:50:00,217.45,217.45,216.93,217.08,14126.0,217.45,217.45,216.93,217.08,14126.0
2022-03-07 10:55:00,216.96,217.01,216.0,216.4,10669.0,216.96,217.01,216.0,216.4,10669.0
2022-03-07 11:00:00,216.17,216.31,215.27,216.31,4462.0,216.17,216.31,215.27,216.31,4462.0
2022-03-07 11:05:00,216.24,216.73,216.2,216.22,6873.0,216.24,216.73,216.2,216.22,6873.0
2022-03-07 11:10:00,215.62,215.62,215.25,215.44,2517.0,215.62,215.62,215.25,215.44,2517.0
2022-03-07 11:15:00,215.51,215.69,214.82,214.9,9355.0,215.51,215.69,214.82,214.9,9355.0
2022-03-07 11:20:00,214.95,215.0,213.93,214.01,7658.0,214.95,215.0,213.93,214.01,7658.0
2022-03-07 11:25:00,213.54,213.71,213.14,213.24,2955.0,213.54,213.71,213.14,213.24,2955.0
2022-03-07 11:30:00,213.2,213.2,211.51,211.51,14926.0,213.2,213.2,211.51,211.51,14926.0
2022-03-07 11:35:00,211.68,211.68,210.98,210.98,7930.0,211.68,211.68,210.98,210.98,7930.0
2022-03-07 11:40:00,210.91,211.02,210.4,210.85,21905.0,210.91,211.02,210.4,210.85,21905.0
2022-03-07 11:45:00,210.66,211.29,210.64,211.04,7570.0,210.66,211.29,210.64,211.04,7570.0
2022-03-07 11:50:00,211.21,211.41,210.93,211.23,16714.0,211.21,211.41,210.93,211.23,16714.0
2022-03-07 11:55:00,210.98,211.2,210.55,210.8,4566.0,210.98,211.2,210.55,210.8,4566.0
2022-03-07 12:00:00,210.92,211.3,210.86,211.06,11391.0,210.92,211.3,210.86,211.06,11391.0
2022-03-07 12:05:00,211.27,211.52,211.15,211.4,2933.0,211.27,211.52,211.15,211.4,2933.0
2022-03-07 12:10:00,211.48,211.82,211.42,211.78,10546.0,211.48,211.82,211.42,211.78,10546.0
2022-03-07 12:15:00,211.82,212.07,210.87,210.87,6439.0,211.82,212.07,210.87,210.87,6439.0
2022-03-07 12:20:00,210.81,211.0,210.62,210.98,5863.0,210.81,211.0,210.62,210.98,5863.0
2022-03-07 12:25:00,211.06,212.19,211.06,212.18,8460.0,211.06,212.19,211.06,212.18,8460.0
2022-03-07 12:30:00,212.17,212.18,211.49,211.93,3776.0,212.17,212.18,211.49,211.93,3776.0
2022-03-07 12:35:00,211.76,211.82,211.54,211.75,7606.0,211.76,211.82,211.54,211.75,7606.0
2022-03-07 12:40:00,211.93,212.0,211.65,211.77,2400.0,211.93,212.0,211.65,211.77,2400.0
2022-03-07 12:45:00,211.7,211.93,211.54,211.75,4320.0,211.7,211.93,211.54,211.75,4320.0
2022-03-07 12:50:00,211.49,212.14,211.49,211.74,1520.0,211.49,212.14,211.49,211.74,1520.0
2022-03-07 12:55:00,211.36,211.39,211.2,211.24,1596.0,211.36,211.39,211.2,211.24,1596.0
2022-03-07 13:00:00,211.28,211.7,211.28,211.44,1250.0,211.28,211.7,211.28,211.44,1250.0
2022-03-07 13:05:00,211.39,211.6,210.84,210.92,2522.0,211.39,211.6,210.84,210.92,2522.0
2022-03-07 13:10:00,210.97,211.0,210.15,210.22,1594.0,210.97,211.0,210.15,210.22,1594.0
2022-03-07 13:15:00,210.14,210.2,209.88,210.04,2207.0,210.14,210.2,209.88,210.04,2207.0
2022-03-07 13:20:00,209.73,210.04,209.58,210.04,2772.0,209.73,210.04,209.58,210.04,2772.0
2022-03-07 13:25:00,209.76,210.08,209.75,210.08,3779.0,209.76,210.08,209.75,210.08,3779.0
2022-03-07 13:30:00,209.87,210.24,209.68,209.68,900.0,209.87,210.24,209.68,209.68,900.0
2022-03-07 13:35:00,209.66,209.92,209.57,209.87,2800.0,209.66,209.92,209.57,209.87,2800.0
2022-03-07 13:40:00,209.65,209.91,209.37,209.58,4748.0,209.65,209.91,209.37,209.58,4748.0
2022-03-07 13:45:00,209.54,209.73,209.46,209.52,1909.0,209.54,209.73,209.46,209.52,1909.0
2022-03-07 13:50:00,209.5,209.53,209.03,209.07,3144.0,209.5,209.53,209.03,209.07,3144.0
2022-03-07 13:55:00,209.03,209.04,208.52,208.7,3200.0,209.03,209.04,208.52,208.7,3200.0
2022-03-07 14:00:00,208.72,208.81,208.18,208.19,3100.0,208.72,208.81,208.18,208.19,3100.0
2022-03-07 14:05:00,208.3,208.53,208.24,208.53,3385.0,208.3,208.53,208.24,208.53,3385.0
2022-03-07 14:10:00,208.59,208.74,208.59,208.59,1381.0,208.59,208.74,208.59,208.59,1381.0
2022-03-07 14:15:00,208.71,208.82,208.54,208.82,2060.0,208.71,208.82,208.54,208.82,2060.0
2022-03-07 14:20:00,208.7,208.84,208.43,208.53,2825.0,208.7,208.84,208.43,208.53,2825.0
2022-03-07 14:25:00,208.6,208.65,208.39,208.65,900.0,208.6,208.65,208.39,208.65,900.0
2022-03-07 14:30:00,208.56,208.81,208.5,208.59,4205.0,208.56,208.81,208.5,208.59,4205.0
2022-03-07 14:35:00,208.67,208.79,208.5,208.55,2255.0,208.67,208.79,208.5,208.55,2255.0
2022-03-07 14:40:00,208.66,208.76,208.53,208.76,4900.0,208.66,208.76,208.53,208.76,4900.0
2022-03-07 14:45:00,208.68,208.74,208.56,208.69,3560.0,208.68,208.74,208.56,208.69,3560.0
2022-03-07 14:50:00,208.5,208.5,208.2,208.28,1958.0,208.5,208.5,208.2,208.28,1958.0
2022-03-07 14:55:00,208.37,208.37,207.8,207.82,1050.0,208.37,208.37,207.8,207.82,1050.0
2022-03-07 15:00:00,207.85,207.85,207.52,207.65,2616.0,207.85,207.85,207.52,207.65,2616.0
2022-03-07 15:05:00,207.76,207.84,207.62,207.83,2300.0,207.76,207.84,207.62,207.83,2300.0
2022-03-07 15:10:00,207.91,207.96,207.25,207.25,3061.0,207.91,207.96,207.25,207.25,3061.0
2022-03-07 15:15:00,207.04,207.39,206.92,207.39,6739.0,207.04,207.39,206.92,207.39,6739.0
2022-03-07 15:20:00,207.47,207.78,207.39,207.69,4505.0,207.47,207.78,207.39,207.69,4505.0
2022-03-07 15:25:00,207.81,208.41,207.75,207.9,5934.0,207.81,208.41,207.75,207.9,5934.0
2022-03-07 15:30:00,207.83,207.83,207.23,207.35,4044.0,207.83,207.83,207.23,207.35,4044.0
2022-03-07 15:35:00,207.24,207.24,206.5,206.5,6126.0,207.24,207.24,206.5,206.5,6126.0
2022-03-07 15:40:00,206.5,206.5,205.96,206.31,24059.0,206.5,206.5,205.96,206.31,24059.0
2022-03-07 15:45:00,206.15,206.26,205.83,205.92,9645.0,206.15,206.26,205.83,205.92,9645.0
2022-03-07 15:50:00,205.88,206.24,205.01,205.11,28462.0,205.88,206.24,205.01,205.11,28462.0
2022-03-07 15:55:00,205.21,206.13,205.05,205.8,68744.0,205.21,206.13,205.05,205.8,68744.0
2022-03-08 09:30:00,200.98,202.85,200.98,201.9,59405.0,200.98,202.85,200.98,201.9,59405.0
2022-03-08 09:35:00,201.88,202.97,201.82,202.15,13577.0,201.88,202.97,201.82,202.15,13577.0
2022-03-08 09:40:00,202.0,204.57,201.58,204.27,19158.0,202.0,204.57,201.58,204.27,19158.0
2022-03-08 09:45:00,204.67,205.32,203.33,203.55,6800.0,204.67,205.32,203.33,203.55,6800.0
2022-03-08 09:50:00,203.53,203.53,202.5,202.69,6626.0,203.53,203.53,202.5,202.69,6626.0
2022-03-08 09:55:00,202.4,202.62,202.14,202.37,5605.0,202.4,202.62,202.14,202.37,5605.0
2022-03-08 10:00:00,202.28,203.14,202.27,203.1,7344.0,202.28,203.14,202.27,203.1,7344.0
2022-03-08 10:05:00,203.2,203.86,203.16,203.79,6157.0,203.2,203.86,203.16,203.79,6157.0
2022-03-08 10:10:00,203.64,204.17,203.45,204.12,6321.0,203.64,204.17,203.45,204.12,6321.0
2022-03-08 10:15:00,204.3,205.06,204.15,204.89,21609.0,204.3,205.06,204.15,204.89,21609.0
2022-03-08 10:20:00,204.99,205.07,203.68,204.29,6863.0,204.99,205.07,203.68,204.29,6863.0
2022-03-08 10:25:00,204.37,204.99,204.1,204.5,6055.0,204.37,204.99,204.1,204.5,6055.0
2022-03-08 10:30:00,204.51,204.8,203.77,203.96,5420.0,204.51,204.8,203.77,203.96,5420.0
2022-03-08 10:35:00,203.91,204.49,203.83,203.98,5900.0,203.91,204.49,203.83,203.98,5900.0
2022-03-08 10:40:00,204.07,204.6,204.07,204.42,4589.0,204.07,204.6,204.07,204.42,4589.0
2022-03-08 10:45:00,204.45,204.62,203.84,203.9,18596.0,204.45,204.62,203.84,203.9,18596.0
2022-03-08 10:50:00,203.82,204.07,202.84,204.07,4012.0,203.82,204.07,202.84,204.07,4012.0
2022-03-08 10:55:00,203.94,204.59,203.68,204.19,9040.0,203.94,204.59,203.68,204.19,9040.0
2022-03-08 11:00:00,204.2,204.96,203.99,204.8,20311.0,204.2,204.96,203.99,204.8,20311.0
2022-03-08 11:05:00,204.74,204.74,203.36,203.46,5568.0,204.74,204.74,203.36,203.46,5568.0
2022-03-08 11:10:00,203.57,203.66,203.38,203.66,1940.0,203.57,203.66,203.38,203.66,1940.0
2022-03-08 11:15:00,203.67,203.67,202.88,203.16,3567.0,203.67,203.67,202.88,203.16,3567.0
2022-03-08 11:20:00,203.18,203.19,202.64,202.8,2502.0,203.18,203.19,202.64,202.8,2502.0
2022-03-08 11:25:00,202.66,202.87,202.13,202.23,5791.0,202.66,202.87,202.13,202.23,5791.0
2022-03-08 11:30:00,202.14,202.34,201.84,202.34,10733.0,202.14,202.34,201.84,202.34,10733.0
2022-03-08 11:35:00,202.37,202.4,201.92,202.03,7261.0,202.37,202.4,201.92,202.03,7261.0
2022-03-08 11:40:00,202.03,202.55,202.03,202.48,9640.0,202.03,202.55,202.03,202.48,9640.0
2022-03-08 11:45:00,202.53,203.29,202.41,203.24,4133.0,202.53,203.29,202.41,203.24,4133.0
2022-03-08 11:50:00,203.23,203.23,202.56,202.99,5061.0,203.23,203.23,202.56,202.99,5061.0
2022-03-08 11:55:00,203.4,203.41,203.03,203.39,5848.0,203.4,203.41,203.03,203.39,5848.0
2022-03-08 12:00:00,203.54,205.36,203.35,205.24,10772.0,203.54,205.36,203.35,205.24,10772.0
2022-03-08 12:05:00,205.16,206.51,205.1,206.51,9902.0,205.16,206.51,205.1,206.51,9902.0
2022-03-08 12:10:00,206.1,207.87,206.09,207.84,8314.0,206.1,207.87,206.09,207.84,8314.0
2022-03-08 12:15:00,207.92,208.82,207.67,208.81,4212.0,207.92,208.82,207.67,208.81,4212.0
2022-03-08 12:20:00,208.76,209.05,208.25,208.26,4794.0,208.76,209.05,208.25,208.26,4794.0
2022-03-08 12:25:00,208.24,208.26,207.06,207.83,8140.0,208.24,208.26,207.06,207.83,8140.0
2022-03-08 12:30:00,207.92,209.0,207.65,208.91,5616.0,207.92,209.0,207.65,208.91,5616.0
2022-03-08 12:35:00,208.82,209.35,208.6,209.35,5097.0,208.82,209.35,208.6,209.35,5097.0
2022-03-08 12:40:00,209.21,209.83,208.84,209.55,12611.0,209.21,209.83,208.84,209.55,12611.0
2022-03-08 12:45:00,209.42,209.64,208.73,208.93,6651.0,209.42,209.64,208.73,208.93,6651.0
2022-03-08 12:50:00,208.77,209.23,208.4,208.9,5083.0,208.77,209.23,208.4,208.9,5083.0
2022-03-08 12:55:00,208.77,208.9,208.41,208.65,4803.0,208.77,208.9,208.41,208.65,4803.0
2022-03-08 13:00:00,208.66,209.16,208.66,208.93,4016.0,208.66,209.16,208.66,208.93,4016.0
2022-03-08 13:05:00,208.82,208.99,208.3,208.3,8049.0,208.82,208.99,208.3,208.3,8049.0
2022-03-08 13:10:00,208.31,208.73,207.9,208.03,10161.0,208.31,208.73,207.9,208.03,10161.0
2022-03-08 13:15:00,208.0,208.09,207.45,207.69,7986.0,208.0,208.09,207.45,207.69,7986.0
2022-03-08 13:20:00,207.75,207.92,207.39,207.62,5327.0,207.75,207.92,207.39,207.62,5327.0
2022-03-08 13:25:00,207.55,207.67,207.34,207.49,7128.0,207.55,207.67,207.34,207.49,7128.0
2022-03-08 13:30:00,207.49,207.49,206.7,207.15,3284.0,207.49,207.49,206.7,207.15,3284.0
2022-03-08 13:35:00,207.08,207.08,206.4,206.58,2860.0,207.08,207.08,206.4,206.58,2860.0
2022-03-08 13:40:00,206.36,206.47,205.64,206.31,5181.0,206.36,206.47,205.64,206.31,5181.0
2022-03-08 13:45:00,206.37,206.37,205.27,205.27,2824.0,206.37,206.37,205.27,205.27,2824.0
2022-03-08 13:50:00,205.0,205.43,205.0,205.0,2945.0,205.0,205.43,205.0,205.0,2945.0
2022-03-08 13:55:00,205.01,205.14,204.49,205.02,5058.0,205.01,205.14,204.49,205.02,5058.0
2022-03-08 14:00:00,204.71,204.71,203.83,204.39,7229.0,204.71,204.71,203.83,204.39,7229.0
2022-03-08 14:05:00,204.19,204.95,204.07,204.37,3960.0,204.19,204.95,204.07,204.37,3960.0
2022-03-08 14:10:00,204.42,204.48,203.62,203.62,3283.0,204.42,204.48,203.62,203.62,3283.0
2022-03-08 14:15:00,203.63,204.34,203.63,204.06,3304.0,203.63,204.34,203.63,204.06,3304.0
2022-03-08 14:20:00,203.9,204.75,203.75,204.75,6516.0,203.9,204.75,203.75,204.75,6516.0
2022-03-08 14:25:00,204.84,204.98,204.39,204.64,7856.0,204.84,204.98,204.39,204.64,7856.0
2022-03-08 14:30:00,204.68,204.88,203.88,204.14,2575.0,204.68,204.88,203.88,204.14,2575.0
2022-03-08 14:35:00,204.24,204.98,204.24,204.98,1100.0,204.24,204.98,204.24,204.98,1100.0
2022-03-08 14:40:00,204.71,204.71,204.32,204.41,1400.0,204.71,204.71,204.32,204.41,1400.0
2022-03-08 14:45:00,204.67,205.01,204.57,204.75,2530.0,204.67,205.01,204.57,204.75,2530.0
2022-03-08 14:50:00,204.69,204.82,204.05,204.05,4237.0,204.69,204.82,204.05,204.05,4237.0
2022-03-08 14:55:00,204.08,204.91,204.03,204.43,5319.0,204.08,204.91,204.03,204.43,5319.0
2022-03-08 15:00:00,204.23,204.85,204.15,204.68,2429.0,204.23,204.85,204.15,204.68,2429.0
2022-03-08 15:05:00,204.57,204.58,204.11,204.11,1916.0,204.57,204.58,204.11,204.11,1916.0
2022-03-08 15:10:00,204.09,204.09,203.39,203.78,7004.0,204.09,204.09,203.39,203.78,7004.0
2022-03-08 15:15:00,203.82,204.02,203.35,203.78,7464.0,203.82,204.02,203.35,203.78,7464.0
2022-03-08 15:20:00,203.8,203.8,203.11,203.17,4166.0,203.8,203.8,203.11,203.17,4166.0
2022-03-08 15:25:00,203.2,203.21,202.58,202.58,4863.0,203.2,203.21,202.58,202.58,4863.0
2022-03-08 15:30:00,202.63,202.63,201.91,202.18,5716.0,202.63,202.63,201.91,202.18,5716.0
2022-03-08 15:35:00,202.05,202.42,201.93,202.34,6467.0,202.05,202.42,201.93,202.34,6467.0
2022-03-08 15:40:00,202.25,202.49,202.0,202.0,15528.0,202.25,202.49,202.0,202.0,15528.0
2022-03-08 15:45:00,202.09,202.6,202.0,202.0,12599.0,202.09,202.6,202.0,202.0,12599.0
2022-03-08 15:50:00,202.0,203.11,202.0,202.33,19026.0,202.0,203.11,202.0,202.33,19026.0
2022-03-08 15:55:00,202.41,202.45,202.0,202.0,50540.0,202.41,202.45,202.0,202.0,50540.0
2022-03-09 09:30:00,206.14,207.67,205.42,206.64,20013.0,206.14,207.67,205.42,206.64,20013.0
2022-03-09 09:35:00,206.86,207.07,205.88,206.1,2300.0,206.86,207.07,205.88,206.1,2300.0
2022-03-09 09:40:00,206.59,207.23,205.89,206.42,3514.0,206.59,207.23,205.89,206.42,3514.0
2022-03-09 09:45:00,206.71,206.85,206.12,206.27,3880.0,206.71,206.85,206.12,206.27,3880.0
2022-03-09 09:50:00,206.57,206.57,206.0,206.0,1922.0,206.57,206.57,206.0,206.0,1922.0
2022-03-09 09:55:00,205.56,206.34,205.56,206.28,4582.0,205.56,206.34,205.56,206.28,4582.0
2022-03-09 10:00:00,206.46,208.95,206.46,208.87,11432.0,206.46,208.95,206.46,208.87,11432.0
2022-03-09 10:05:00,208.88,208.88,208.05,208.41,6530.0,208.88,208.88,208.05,208.41,6530.0
2022-03-09 10:10:00,208.72,209.5,208.64,209.5,4033.0,208.72,209.5,208.64,209.5,4033.0
2022-03-09 10:15:00,209.63,209.7,208.63,209.1,5432.0,209.63,209.7,208.63,209.1,5432.0
2022-03-09 10:20:00,209.05,209.2,208.28,208.8,6006.0,209.05,209.2,208.28,208.8,6006.0
2022-03-09 10:25:00,209.18,209.18,208.26,208.75,9629.0,209.18,209.18,208.26,208.75,9629.0
2022-03-09 10:30:00,208.56,208.6,208.27,208.39,1308.0,208.56,208.6,208.27,208.39,1308.0
2022-03-09 10:35:00,208.49,208.76,207.79,207.79,3539.0,208.49,208.76,207.79,207.79,3539.0
2022-03-09 10:40:00,207.66,208.32,207.5,208.22,5056.0,207.66,208.32,207.5,208.22,5056.0
2022-03-09 10:45:00,208.12,208.3,207.73,208.12,3046.0,208.12,208.3,207.73,208.12,3046.0
2022-03-09 10:50:00,208.23,208.49,208.09,208.26,4076.0,208.23,208.49,208.09,208.26,4076.0
2022-03-09 10:55:00,208.31,208.57,208.27,208.27,1631.0,208.31,208.57,208.27,208.27,1631.0
2022-03-09 11:00:00,208.36,208.63,208.23,208.63,3579.0,208.36,208.63,208.23,208.63,3579.0
2022-03-09 11:05:00,208.67,209.31,208.62,209.19,3432.0,208.67,209.31,208.62,209.19,3432.0
2022-03-09 11:10:00,209.22,209.41,208.76,208.82,7119.0,209.22,209.41,208.76,208.82,7119.0
2022-03-09 11:15:00,208.81,208.81,207.51,208.21,12582.0,208.81,208.81,207.51,208.21,12582.0
2022-03-09 11:20:00,208.32,208.45,207.88,207.88,4157.0,208.32,208.45,207.88,207.88,4157.0
2022-03-09 11:25:00,207.99,207.99,207.63,207.68,3703.0,207.99,207.99,207.63,207.68,3703.0
2022-03-09 11:30:00,207.82,208.32,207.82,208.32,4267.0,207.82,208.32,207.82,208.32,4267.0
2022-03-09 11:35:00,208.18,208.5,208.18,208.49,1903.0,208.18,208.5,208.18,208.49,1903.0
2022-03-09 11:40:00,208.48,209.13,208.48,208.97,1964.0,208.48,209.13,208.48,208.97,1964.0
2022-03-09 11:45:00,209.05,209.08,208.81,208.91,1500.0,209.05,209.08,208.81,208.91,1500.0
2022-03-09 11:50:00,208.89,208.89,208.45,208.45,2327.0,208.89,208.89,208.45,208.45,2327.0
2022-03-09 11:55:00,208.36,208.42,208.16,208.42,3200.0,208.36,208.42,208.16,208.42,3200.0
2022-03-09 12:00:00,208.52,208.67,208.51,208.51,1400.0,208.52,208.67,208.51,208.51,1400.0
2022-03-09 12:05:00,208.46,208.66,207.99,207.99,1334.0,208.46,208.66,207.99,207.99,1334.0
2022-03-09 12:10:00,208.11,208.11,207.7,207.81,1931.0,208.11,208.11,207.7,207.81,1931.0
2022-03-09 12:15:00,207.85,207.88,207.53,207.53,3720.0,207.85,207.88,207.53,207.53,3720.0
2022-03-09 12:20:00,207.44,207.55,207.34,207.34,3831.0,207.44,207.55,207.34,207.34,3831.0
2022-03-09 12:25:00,207.26,207.44,207.13,207.27,1886.0,207.26,207.44,207.13,207.27,1886.0
2022-03-09 12:30:00,207.49,207.57,207.38,207.57,1515.0,207.49,207.57,207.38,207.57,1515.0
2022-03-09 12:35:00,207.63,207.98,207.63,207.81,1200.0,207.63,207.98,207.63,207.81,1200.0
2022-03-09 12:40:00,207.75,207.75,207.11,207.11,2422.0,207.75,207.75,207.11,207.11,2422.0
2022-03-09 12:45:00,207.05,207.16,206.82,207.0,3333.0,207.05,207.16,206.82,207.0,3333.0
2022-03-09 12:50:00,207.06,207.13,207.05,207.11,2250.0,207.06,207.13,207.05,207.11,2250.0
2022-03-09 12:55:00,207.03,207.04,206.58,206.61,2300.0,207.03,207.04,206.58,206.61,2300.0
2022-03-09 13:00:00,206.52,206.67,206.4,206.62,2898.0,206.52,206.67,206.4,206.62,2898.0
2022-03-09 13:05:00,206.53,206.53,206.08,206.2,6509.0,206.53,206.53,206.08,206.2,6509.0
2022-03-09 13:10:00,206.09,206.85,206.09,206.62,8100.0,206.09,206.85,206.09,206.62,8100.0
2022-03-09 13:15:00,206.8,206.89,206.4,206.48,6796.0,206.8,206.89,206.4,206.48,6796.0
2022-03-09 13:20:00,206.57,206.6,206.19,206.48,4486.0,206.57,206.6,206.19,206.48,4486.0
2022-03-09 13:25:00,206.33,206.33,206.14,206.25,1418.0,206.33,206.33,206.14,206.25,1418.0
2022-03-09 13:30:00,206.15,206.44,206.04,206.16,3184.0,206.15,206.44,206.04,206.16,3184.0
2022-03-09 13:35:00,206.14,206.29,205.79,206.02,3696.0,206.14,206.29,205.79,206.02,3696.0
2022-03-09 13:40:00,206.21,206.21,205.49,205.49,4784.0,206.21,206.21,205.49,205.49,4784.0
2022-03-09 13:45:00,205.62,205.62,205.17,205.3,2574.0,205.62,205.62,205.17,205.3,2574.0
2022-03-09 13:50:00,205.21,205.34,205.03,205.16,4280.0,205.21,205.34,205.03,205.16,4280.0
2022-03-09 13:55:00,205.02,205.14,204.46,205.03,6967.0,205.02,205.14,204.46,205.03,6967.0
2022-03-09 14:00:00,205.14,205.5,204.95,205.44,7659.0,205.14,205.5,204.95,205.44,7659.0
2022-03-09 14:05:00,205.26,205.34,204.87,204.95,4827.0,205.26,205.34,204.87,204.95,4827.0
2022-03-09 14:10:00,205.15,205.17,204.51,204.65,9229.0,205.15,205.17,204.51,204.65,9229.0
2022-03-09 14:15:00,204.57,204.73,204.36,204.4,3090.0,204.57,204.73,204.36,204.4,3090.0
2022-03-09 14:20:00,204.63,204.76,204.45,204.52,2106.0,204.63,204.76,204.45,204.52,2106.0
2022-03-09 14:25:00,204.58,204.58,203.65,203.68,8656.0,204.58,204.58,203.65,203.68,8656.0
2022-03-09 14:30:00,203.67,204.18,203.45,204.18,4591.0,203.67,204.18,203.45,204.18,4591.0
2022-03-09 14:35:00,204.19,204.19,203.66,203.66,6279.0,204.19,204.19,203.66,203.66,6279.0
2022-03-09 14:40:00,203.62,203.71,203.3,203.59,6297.0,203.62,203.71,203.3,203.59,6297.0
2022-03-09 14:45:00,203.57,203.69,203.32,203.49,5095.0,203.57,203.69,203.32,203.49,5095.0
2022-03-09 14:50:00,203.55,203.77,203.36,203.37,3305.0,203.55,203.77,203.36,203.37,3305.0
2022-03-09 14:55:00,203.51,204.02,203.44,203.78,6047.0,203.51,204.02,203.44,203.78,6047.0
2022-03-09 15:00:00,203.79,203.9,203.67,203.77,3896.0,203.79,203.9,203.67,203.77,3896.0
2022-03-09 15:05:00,203.74,204.09,203.71,204.09,4654.0,203.74,204.09,203.71,204.09,4654.0
2022-03-09 15:10:00,204.1,204.28,203.83,203.98,5411.0,204.1,204.28,203.83,203.98,5411.0
2022-03-09 15:15:00,204.33,204.33,203.98,204.1,2881.0,204.33,204.33,203.98,204.1,2881.0
2022-03-09 15:20:00,204.1,204.37,204.1,204.15,9895.0,204.1,204.37,204.1,204.15,9895.0
2022-03-09 15:25:00,204.06,204.12,203.43,203.47,15370.0,204.06,204.12,203.43,203.47,15370.0
2022-03-09 15:30:00,203.6,203.79,203.09,203.21,35925.0,203.6,203.79,203.09,203.21,35925.0
2022-03-09 15:35:00,203.16,203.37,202.93,202.93,7949.0,203.16,203.37,202.93,202.93,7949.0
2022-03-09 15:40:00,202.94,203.23,202.86,203.01,7782.0,202.94,203.23,202.86,203.01,7782.0
2022-03-09 15:45:00,203.05,203.3,202.55,202.79,10297.0,203.05,203.3,202.55,202.79,10297.0
2022-03-09 15:50:00,202.89,203.56,201.78,202.26,27528.0,202.89,203.56,201.78,202.26,27528.0
2022-03-09 15:55:00,202.1,202.24,201.49,202.24,54988.0,202.1,202.24,201.49,202.24,54988.0
2022-03-10 09:30:00,201.0,203.0,200.41,201.29,29792.0,201.0,203.0,200.41,201.29,29792.0
2022-03-10 09:35:00,201.22,201.74,200.9,201.06,9944.0,201.22,201.74,200.9,201.06,9944.0
2022-03-10 09:40:00,201.19,202.48,201.14,201.41,6895.0,201.19,202.48,201.14,201.41,6895.0
2022-03-10 09:45:00,201.72,202.27,201.44,202.26,4627.0,201.72,202.27,201.44,202.26,4627.0
2022-03-10 09:50:00,202.43,203.09,201.77,202.81,10499.0,202.43,203.09,201.77,202.81,10499.0
2022-03-10 09:55:00,202.81,202.93,202.25,202.53,10350.0,202.81,202.93,202.25,202.53,10350.0
2022-03-10 10:00:00,203.02,203.36,202.61,202.97,7226.0,203.02,203.36,202.61,202.97,7226.0
2022-03-10 10:05:00,203.02,203.07,202.45,203.06,5111.0,203.02,203.07,202.45,203.06,5111.0
2022-03-10 10:10:00,202.9,203.05,202.67,203.05,1328.0,202.9,203.05,202.67,203.05,1328.0
2022-03-10 10:15:00,203.24,203.24,202.92,203.15,4000.0,203.24,203.24,202.92,203.15,4000.0
2022-03-10 10:20:00,202.96,203.02,202.53,202.66,2219.0,202.96,203.02,202.53,202.66,2219.0
2022-03-10 10:25:00,202.23,202.32,201.31,201.31,2021.0,202.23,202.32,201.31,201.31,2021.0
2022-03-10 10:30:00,201.19,201.19,200.22,200.23,3503.0,201.19,201.19,200.22,200.23,3503.0
2022-03-10 10:35:00,200.36,200.51,199.78,199.99,12966.0,200.36,200.51,199.78,199.99,12966.0
2022-03-10 10:40:00,200.02,200.02,199.78,199.94,2351.0,200.02,200.02,199.78,199.94,2351.0
2022-03-10 10:45:00,199.84,199.85,198.91,198.97,19869.0,199.84,199.85,198.91,198.97,19869.0
2022-03-10 10:50:00,198.88,199.05,198.67,198.95,7049.0,198.88,199.05,198.67,198.95,7049.0
2022-03-10 10:55:00,198.71,198.73,198.28,198.65,2566.0,198.71,198.73,198.28,198.65,2566.0
2022-03-10 11:00:00,198.67,199.13,198.55,199.0,4585.0,198.67,199.13,198.55,199.0,4585.0
2022-03-10 11:05:00,198.85,199.04,198.23,198.23,2408.0,198.85,199.04,198.23,198.23,2408.0
2022-03-10 11:10:00,198.16,198.16,197.77,197.77,4083.0,198.16,198.16,197.77,197.77,4083.0
2022-03-10 11:15:00,197.82,198.39,197.54,197.72,11176.0,197.82,198.39,197.54,197.72,11176.0
2022-03-10 11:20:00,197.73,198.17,197.63,198.0,9801.0,197.73,198.17,197.63,198.0,9801.0
2022-03-10 11:25:00,198.0,198.27,197.6,197.71,8131.0,198.0,198.27,197.6,197.71,8131.0
2022-03-10 11:30:00,197.83,198.12,197.7,197.7,14100.0,197.83,198.12,197.7,197.7,14100.0
2022-03-10 11:35:00,197.55,198.16,197.18,197.79,22337.0,197.55,198.16,197.18,197.79,22337.0
2022-03-10 11:40:00,197.96,198.38,197.79,198.01,22912.0,197.96,198.38,197.79,198.01,22912.0
2022-03-10 11:45:00,198.0,198.7,197.9,198.63,10129.0,198.0,198.7,197.9,198.63,10129.0
2022-03-10 11:50:00,198.62,198.74,198.25,198.3,8172.0,198.62,198.74,198.25,198.3,8172.0
2022-03-10 11:55:00,198.41,198.41,197.94,198.1,2415.0,198.41,198.41,197.94,198.1,2415.0
2022-03-10 12:00:00,198.21,198.23,197.7,197.76,4281.0,198.21,198.23,197.7,197.76,4281.0
2022-03-10 12:05:00,197.7,197.7,196.77,197.0,10438.0,197.7,197.7,196.77,197.0,10438.0
2022-03-10 12:10:00,196.97,197.14,196.71,197.02,11724.0,196.97,197.14,196.71,197.02,11724.0
2022-03-10 12:15:00,197.08,197.08,196.86,196.9,3310.0,197.08,197.08,196.86,196.9,3310.0
2022-03-10 12:20:00,196.89,197.08,196.86,197.0,12428.0,196.89,197.08,196.86,197.0,12428.0
2022-03-10 12:25:00,196.98,196.98,196.79,196.79,3029.0,196.98,196.98,196.79,196.79,3029.0
2022-03-10 12:30:00,196.86,196.99,196.58,196.95,2211.0,196.86,196.99,196.58,196.95,2211.0
2022-03-10 12:35:00,196.76,196.77,196.05,196.05,6567.0,196.76,196.77,196.05,196.05,6567.0
2022-03-10 12:40:00,196.07,196.13,194.94,195.51,25459.0,196.07,196.13,194.94,195.51,25459.0
2022-03-10 12:45:00,195.7,196.0,195.69,195.85,4586.0,195.7,196.0,195.69,195.85,4586.0
2022-03-10 12:50:00,195.85,195.86,195.7,195.76,3647.0,195.85,195.86,195.7,195.76,3647.0
2022-03-10 12:55:00,195.91,196.08,195.83,196.08,4723.0,195.91,196.08,195.83,196.08,4723.0
2022-03-10 13:00:00,196.12,196.34,195.86,196.21,3700.0,196.12,196.34,195.86,196.21,3700.0
2022-03-10 13:05:00,196.27,196.67,196.15,196.67,1500.0,196.27,196.67,196.15,196.67,1500.0
2022-03-10 13:10:00,196.68,196.83,196.43,196.64,6054.0,196.68,196.83,196.43,196.64,6054.0
2022-03-10 13:15:00,196.55,196.86,196.44,196.78,3454.0,196.55,196.86,196.44,196.78,3454.0
2022-03-10 13:20:00,196.75,196.98,196.5,196.98,9649.0,196.75,196.98,196.5,196.98,9649.0
2022-03-10 13:25:00,196.99,197.68,196.98,197.68,2579.0,196.99,197.68,196.98,197.68,2579.0
2022-03-10 13:30:00,197.66,197.9,197.37,197.82,6328.0,197.66,197.9,197.37,197.82,6328.0
2022-03-10 13:35:00,197.63,197.82,197.63,197.67,1636.0,197.63,197.82,197.63,197.67,1636.0
2022-03-10 13:40:00,197.73,197.73,197.31,197.45,4207.0,197.73,197.73,197.31,197.45,4207.0
2022-03-10 13:45:00,197.54,197.64,197.26,197.47,2601.0,197.54,197.64,197.26,197.47,2601.0
2022-03-10 13:50:00,197.53,197.59,197.4,197.56,1587.0,197.53,197.59,197.4,197.56,1587.0
2022-03-10 13:55:00,197.4,197.48,196.97,197.19,13965.0,197.4,197.48,196.97,197.19,13965.0
2022-03-10 14:00:00,197.33,197.74,197.32,197.72,3900.0,197.33,197.74,197.32,197.72,3900.0
2022-03-10 14:05:00,197.9,197.92,197.72,197.88,5657.0,197.9,197.92,197.72,197.88,5657.0
2022-03-10 14:10:00,197.81,197.94,197.56,197.6,3985.0,197.81,197.94,197.56,197.6,3985.0
2022-03-10 14:15:00,197.53,197.59,197.33,197.52,4200.0,197.53,197.59,197.33,197.52,4200.0
2022-03-10 14:20:00,197.43,197.72,197.14,197.28,3119.0,197.43,197.72,197.14,197.28,3119.0
2022-03-10 14:25:00,197.3,197.55,196.9,197.34,16806.0,197.3,197.55,196.9,197.34,16806.0
2022-03-10 14:30:00,197.55,197.8,197.42,197.77,780.0,197.55,197.8,197.42,197.77,780.0
2022-03-10 14:35:00,197.63,197.92,197.62,197.73,1920.0,197.63,197.92,197.62,197.73,1920.0
2022-03-10 14:40:00,197.93,197.96,197.19,197.38,6603.0,197.93,197.96,197.19,197.38,6603.0
2022-03-10 14:45:00,197.3,197.9,197.21,197.75,2594.0,197.3,197.9,197.21,197.75,2594.0
2022-03-10 14:50:00,197.58,197.9,197.58,197.65,1410.0,197.58,197.9,197.58,197.65,1410.0
2022-03-10 14:55:00,197.61,197.96,197.61,197.68,3250.0,197.61,197.96,197.61,197.68,3250.0
2022-03-10 15:00:00,197.74,197.93,197.6,197.63,4054.0,197.74,197.93,197.6,197.63,4054.0
2022-03-10 15:05:00,197.64,197.79,197.03,197.45,8457.0,197.64,197.79,197.03,197.45,8457.0
2022-03-10 15:10:00,197.47,197.47,196.82,197.13,4226.0,197.47,197.47,196.82,197.13,4226.0
2022-03-10 15:15:00,197.03,197.36,196.93,197.26,3311.0,197.03,197.36,196.93,197.26,3311.0
2022-03-10 15:20:00,197.4,197.69,197.05,197.22,4100.0,197.4,197.69,197.05,197.22,4100.0
2022-03-10 15:25:00,197.36,197.45,197.17,197.34,5663.0,197.36,197.45,197.17,197.34,5663.0
2022-03-10 15:30:00,197.43,197.84,197.25,197.74,4920.0,197.43,197.84,197.25,197.74,4920.0
2022-03-10 15:35:00,197.68,197.89,197.4,197.69,7854.0,197.68,197.89,197.4,197.69,7854.0
2022-03-10 15:40:00,197.85,197.98,197.75,197.78,11090.0,197.85,197.98,197.75,197.78,11090.0
2022-03-10 15:45:00,197.78,198.28,197.7,198.14,9521.0,197.78,198.28,197.7,198.14,9521.0
2022-03-10 15:50:00,198.13,198.97,197.94,198.95,16194.0,198.13,198.97,197.94,198.95,16194.0
2022-03-10 15:55:00,198.87,198.96,198.49,198.68,41846.0,198.87,198.96,198.49,198.68,41846.0
2022-03-11 09:30:00,201.13,201.13,199.71,200.37,12848.0,201.13,201.13,199.71,200.37,12848.0
2022-03-11 09:35:00,200.49,200.96,200.19,200.26,1878.0,200.49,200.96,200.19,200.26,1878.0
2022-03-11 09:40:00,200.04,200.04,199.49,199.85,1213.0,200.04,200.04,199.49,199.85,1213.0
2022-03-11 09:45:00,199.85,199.91,199.05,199.17,2106.0,199.85,199.91,199.05,199.17,2106.0
2022-03-11 09:50:00,199.21,199.7,199.0,199.7,4246.0,199.21,199.7,199.0,199.7,4246.0
2022-03-11 09:55:00,199.72,200.17,199.66,200.14,3600.0,199.72,200.17,199.66,200.14,3600.0
2022-03-11 10:00:00,200.34,200.93,200.32,200.71,3750.0,200.34,200.93,200.32,200.71,3750.0
2022-03-11 10:05:00,200.74,200.84,200.35,200.36,3398.0,200.74,200.84,200.35,200.36,3398.0
2022-03-11 10:10:00,200.43,200.57,199.8,199.9,5461.0,200.43,200.57,199.8,199.9,5461.0
2022-03-11 10:15:00,199.73,200.11,199.24,199.3,3241.0,199.73,200.11,199.24,199.3,3241.0
2022-03-11 10:20:00,199.42,200.26,199.12,199.92,4375.0,199.42,200.26,199.12,199.92,4375.0
2022-03-11 10:25:00,200.07,200.46,199.99,200.38,2977.0,200.07,200.46,199.99,200.38,2977.0
2022-03-11 10:30:00,200.19,200.31,199.81,199.96,1800.0,200.19,200.31,199.81,199.96,1800.0
2022-03-11 10:35:00,199.88,200.4,199.88,200.4,3700.0,199.88,200.4,199.88,200.4,3700.0
2022-03-11 10:40:00,200.46,200.57,200.07,200.39,5172.0,200.46,200.57,200.07,200.39,5172.0
2022-03-11 10:45:00,200.18,200.18,199.89,199.9,1313.0,200.18,200.18,199.89,199.9,1313.0
2022-03-11 10:50:00,199.86,200.07,199.66,199.91,4453.0,199.86,200.07,199.66,199.91,4453.0
2022-03-11 10:55:00,200.07,200.58,200.07,200.34,3913.0,200.07,200.58,200.07,200.34,3913.0
2022-03-11 11:00:00,200.42,200.59,200.32,200.44,1560.0,200.42,200.59,200.32,200.44,1560.0
2022-03-11 11:05:00,200.39,200.75,200.26,200.36,3640.0,200.39,200.75,200.26,200.36,3640.0
2022-03-11 11:10:00,200.41,200.53,200.07,200.23,4180.0,200.41,200.53,200.07,200.23,4180.0
2022-03-11 11:15:00,200.34,201.1,200.09,200.87,6365.0,200.34,201.1,200.09,200.87,6365.0
2022-03-11 11:20:00,201.31,201.66,201.24,201.29,6999.0,201.31,201.66,201.24,201.29,6999.0
2022-03-11 11:25:00,201.28,201.33,200.32,200.33,9104.0,201.28,201.33,200.32,200.33,9104.0
2022-03-11 11:30:00,200.22,200.22,199.46,199.5,3849.0,200.22,200.22,199.46,199.5,3849.0
2022-03-11 11:35:00,199.63,200.08,199.34,199.34,3788.0,199.63,200.08,199.34,199.34,3788.0
2022-03-11 11:40:00,199.39,199.46,199.0,199.44,3632.0,199.39,199.46,199.0,199.44,3632.0
2022-03-11 11:45:00,199.44,199.94,199.44,199.62,2000.0,199.44,199.94,199.44,199.62,2000.0
2022-03-11 11:50:00,199.67,200.2,199.58,200.2,4439.0,199.67,200.2,199.58,200.2,4439.0
2022-03-11 11:55:00,200.29,200.71,200.25,200.5,2700.0,200.29,200.71,200.25,200.5,2700.0
2022-03-11 12:00:00,200.49,200.99,200.34,200.91,3747.0,200.49,200.99,200.34,200.91,3747.0
2022-03-11 12:05:00,201.0,201.18,200.88,200.93,4365.0,201.0,201.18,200.88,200.93,4365.0
2022-03-11 12:10:00,201.09,201.44,201.08,201.11,1601.0,201.09,201.44,201.08,201.11,1601.0
2022-03-11 12:15:00,201.12,201.4,200.95,201.4,2594.0,201.12,201.4,200.95,201.4,2594.0
2022-03-11 12:20:00,201.36,201.66,201.27,201.53,8380.0,201.36,201.66,201.27,201.53,8380.0
2022-03-11 12:25:00,201.51,201.6,200.89,200.9,8457.0,201.51,201.6,200.89,200.9,8457.0
2022-03-11 12:30:00,200.9,201.01,200.34,200.34,2932.0,200.9,201.01,200.34,200.34,2932.0
2022-03-11 12:35:00,200.04,200.04,199.72,199.81,3560.0,200.04,200.04,199.72,199.81,3560.0
2022-03-11 12:40:00,199.77,199.77,199.43,199.43,620.0,199.77,199.77,199.43,199.43,620.0
2022-03-11 12:45:00,199.68,199.79,199.35,199.78,2511.0,199.68,199.79,199.35,199.78,2511.0
2022-03-11 12:50:00,199.73,200.05,199.73,200.01,1000.0,199.73,200.05,199.73,200.01,1000.0
2022-03-11 12:55:00,200.0,200.09,199.8,199.8,1315.0,200.0,200.09,199.8,199.8,1315.0
2022-03-11 13:00:00,199.88,200.27,199.88,199.91,2240.0,199.88,200.27,199.88,199.91,2240.0
2022-03-11 13:05:00,199.98,200.14,199.77,200.14,6944.0,199.98,200.14,199.77,200.14,6944.0
2022-03-11 13:10:00,200.09,200.44,199.96,200.02,2243.0,200.09,200.44,199.96,200.02,2243.0
2022-03-11 13:15:00,200.08,200.14,199.71,199.83,3304.0,200.08,200.14,199.71,199.83,3304.0
2022-03-11 13:20:00,199.97,200.34,199.97,200.19,1900.0,199.97,200.34,199.97,200.19,1900.0
2022-03-11 13:25:00,200.18,200.29,200.08,200.15,800.0,200.18,200.29,200.08,200.15,800.0
2022-03-11 13:30:00,200.21,200.36,200.07,200.23,3045.0,200.21,200.36,200.07,200.23,3045.0
2022-03-11 13:35:00,200.35,200.6,200.28,200.45,2001.0,200.35,200.6,200.28,200.45,2001.0
2022-03-11 13:40:00,200.34,200.53,200.34,200.53,1801.0,200.34,200.53,200.34,200.53,1801.0
2022-03-11 13:45:00,200.5,200.65,200.3,200.31,4949.0,200.5,200.65,200.3,200.31,4949.0
2022-03-11 13:50:00,200.37,200.62,199.79,199.8,6648.0,200.37,200.62,199.79,199.8,6648.0
2022-03-11 13:55:00,199.7,199.84,199.57,199.57,4971.0,199.7,199.84,199.57,199.57,4971.0
2022-03-11 14:00:00,199.41,199.89,199.41,199.89,4222.0,199.41,199.89,199.41,199.89,4222.0
2022-03-11 14:05:00,199.76,200.02,199.69,199.81,3043.0,199.76,200.02,199.69,199.81,3043.0
2022-03-11 14:10:00,199.73,199.82,199.56,199.69,3800.0,199.73,199.82,199.56,199.69,3800.0
2022-03-11 14:15:00,199.83,199.92,199.64,199.65,2200.0,199.83,199.92,199.64,199.65,2200.0
2022-03-11 14:20:00,199.65,199.77,199.55,199.64,1300.0,199.65,199.77,199.55,199.64,1300.0
2022-03-11 14:25:00,199.62,200.06,199.59,199.9,3660.0,199.62,200.06,199.59,199.9,3660.0
2022-03-11 14:30:00,199.93,200.07,199.41,199.41,2943.0,199.93,200.07,199.41,199.41,2943.0
2022-03-11 14:35:00,199.27,199.58,199.21,199.55,1600.0,199.27,199.58,199.21,199.55,1600.0
2022-03-11 14:40:00,199.65,199.65,199.3,199.4,3275.0,199.65,199.65,199.3,199.4,3275.0
2022-03-11 14:45:00,199.27,199.47,199.18,199.36,2836.0,199.27,199.47,199.18,199.36,2836.0
2022-03-11 14:50:00,199.44,199.44,199.17,199.28,3405.0,199.44,199.44,199.17,199.28,3405.0
2022-03-11 14:55:00,199.17,199.48,199.16,199.24,2957.0,199.17,199.48,199.16,199.24,2957.0
2022-03-11 15:00:00,199.24,199.51,199.11,199.34,3897.0,199.24,199.51,199.11,199.34,3897.0
2022-03-11 15:05:00,199.37,199.37,198.92,199.11,3255.0,199.37,199.37,198.92,199.11,3255.0
2022-03-11 15:10:00,199.25,199.32,199.02,199.05,3000.0,199.25,199.32,199.02,199.05,3000.0
2022-03-11 15:15:00,198.99,199.3,198.94,199.01,1893.0,198.99,199.3,198.94,199.01,1893.0
2022-03-11 15:20:00,198.97,199.13,198.74,198.77,3250.0,198.97,199.13,198.74,198.77,3250.0
2022-03-11 15:25:00,198.66,198.72,198.19,198.21,5454.0,198.66,198.72,198.19,198.21,5454.0
2022-03-11 15:30:00,198.19,198.34,198.09,198.14,7721.0,198.19,198.34,198.09,198.14,7721.0
2022-03-11 15:35:00,198.17,198.37,198.02,198.06,15590.0,198.17,198.37,198.02,198.06,15590.0
2022-03-11 15:40:00,198.08,198.12,197.59,197.66,8256.0,198.08,198.12,197.59,197.66,8256.0
2022-03-11 15:45:00,197.71,198.0,197.55,197.73,12490.0,197.71,198.0,197.55,197.73,12490.0
2022-03-11 15:50:00,197.65,197.83,197.25,197.26,28528.0,197.65,197.83,197.25,197.26,28528.0
2022-03-11 15:55:00,197.34,198.12,197.34,197.56,43600.0,197.34,198.12,197.34,197.56,43600.0
2022-03-14 09:30:00,198.59,200.7,198.59,198.92,23078.0,198.59,200.7,198.59,198.92,23078.0
2022-03-14 09:35:00,198.91,199.41,198.67,198.67,8694.0,198.91,199.41,198.67,198.67,8694.0
2022-03-14 09:40:00,198.68,200.0,198.68,199.83,19882.0,198.68,200.0,198.68,199.83,19882.0
2022-03-14 09:45:00,200.3,200.3,199.4,199.49,4803.0,200.3,200.3,199.4,199.49,4803.0
2022-03-14 09:50:00,199.56,200.45,199.36,200.44,8455.0,199.56,200.45,199.36,200.44,8455.0
2022-03-14 09:55:00,200.46,200.91,199.88,200.74,3887.0,200.46,200.91,199.88,200.74,3887.0
2022-03-14 10:00:00,200.58,201.52,200.36,201.08,5895.0,200.58,201.52,200.36,201.08,5895.0
2022-03-14 10:05:00,200.87,201.49,200.65,201.39,16520.0,200.87,201.49,200.65,201.39,16520.0
2022-03-14 10:10:00,201.26,201.26,199.79,199.79,12684.0,201.26,201.26,199.79,199.79,12684.0
2022-03-14 10:15:00,199.96,200.05,199.37,199.78,3000.0,199.96,200.05,199.37,199.78,3000.0
2022-03-14 10:20:00,199.81,200.3,199.65,200.21,2881.0,199.81,200.3,199.65,200.21,2881.0
2022-03-14 10:25:00,200.4,200.4,200.09,200.34,1922.0,200.4,200.4,200.09,200.34,1922.0
2022-03-14 10:30:00,200.21,200.21,199.72,199.89,1897.0,200.21,200.21,199.72,199.89,1897.0
2022-03-14 10:35:00,200.0,200.17,199.65,199.68,3928.0,200.0,200.17,199.65,199.68,3928.0
2022-03-14 10:40:00,199.68,199.88,199.13,199.13,2700.0,199.68,199.88,199.13,199.13,2700.0
2022-03-14 10:45:00,199.12,199.52,199.0,199.51,15283.0,199.12,199.52,199.0,199.51,15283.0
2022-03-14 10:50:00,199.41,199.73,199.05,199.27,2700.0,199.41,199.73,199.05,199.27,2700.0
2022-03-14 10:55:00,199.28,200.0,199.28,199.76,4539.0,199.28,200.0,199.28,199.76,4539.0
2022-03-14 11:00:00,199.82,199.9,199.63,199.76,1800.0,199.82,199.9,199.63,199.76,1800.0
2022-03-14 11:05:00,199.77,199.77,199.43,199.56,2211.0,199.77,199.77,199.43,199.56,2211.0
2022-03-14 11:10:00,199.55,199.55,199.0,199.11,3215.0,199.55,199.55,199.0,199.11,3215.0
2022-03-14 11:15:00,199.07,199.23,198.91,199.02,3924.0,199.07,199.23,198.91,199.02,3924.0
2022-03-14 11:20:00,198.87,199.02,198.22,199.01,3981.0,198.87,199.02,198.22,199.01,3981.0
2022-03-14 11:25:00,199.24,199.32,198.75,199.32,2845.0,199.24,199.32,198.75,199.32,2845.0
2022-03-14 11:30:00,199.17,199.17,198.55,198.55,2298.0,199.17,199.17,198.55,198.55,2298.0
2022-03-14 11:35:00,198.61,198.96,198.58,198.77,2300.0,198.61,198.96,198.58,198.77,2300.0
2022-03-14 11:40:00,198.9,199.37,198.65,198.96,26180.0,198.9,199.37,198.65,198.96,26180.0
2022-03-14 11:45:00,199.0,199.54,198.83,199.38,3610.0,199.0,199.54,198.83,199.38,3610.0
2022-03-14 11:50:00,199.53,199.89,199.46,199.8,8710.0,199.53,199.89,199.46,199.8,8710.0
2022-03-14 11:55:00,199.67,199.7,199.22,199.36,4614.0,199.67,199.7,199.22,199.36,4614.0
2022-03-14 12:00:00,199.31,199.32,199.12,199.24,1971.0,199.31,199.32,199.12,199.24,1971.0
2022-03-14 12:05:00,199.17,199.64,199.17,199.52,3797.0,199.17,199.64,199.17,199.52,3797.0
2022-03-14 12:10:00,199.45,200.42,199.45,200.42,3750.0,199.45,200.42,199.45,200.42,3750.0
2022-03-14 12:15:00,200.31,200.75,200.3,200.7,1760.0,200.31,200.75,200.3,200.7,1760.0
2022-03-14 12:20:00,200.54,200.77,200.35,200.68,2521.0,200.54,200.77,200.35,200.68,2521.0
2022-03-14 12:25:00,200.65,200.74,200.38,200.65,5444.0,200.65,200.74,200.38,200.65,5444.0
2022-03-14 12:30:00,200.59,200.74,200.27,200.28,3463.0,200.59,200.74,200.27,200.28,3463.0
2022-03-14 12:35:00,200.23,200.28,199.87,200.01,8198.0,200.23,200.28,199.87,200.01,8198.0
2022-03-14 12:40:00,200.17,200.24,199.97,200.01,2963.0,200.17,200.24,199.97,200.01,2963.0
2022-03-14 12:45:00,200.0,200.02,199.65,199.73,3742.0,200.0,200.02,199.65,199.73,3742.0
2022-03-14 12:50:00,199.77,199.77,199.0,199.03,3936.0,199.77,199.77,199.0,199.03,3936.0
2022-03-14 12:55:00,198.94,199.25,198.84,198.89,3001.0,198.94,199.25,198.84,198.89,3001.0
2022-03-14 13:00:00,198.98,198.98,198.29,198.29,3123.0,198.98,198.98,198.29,198.29,3123.0
2022-03-14 13:05:00,198.51,198.83,198.51,198.58,3840.0,198.51,198.83,198.51,198.58,3840.0
2022-03-14 13:10:00,198.53,198.53,197.89,197.99,13695.0,198.53,198.53,197.89,197.99,13695.0
2022-03-14 13:15:00,197.9,198.28,197.75,198.19,4691.0,197.9,198.28,197.75,198.19,4691.0
2022-03-14 13:20:00,198.1,198.1,197.12,197.46,9418.0,198.1,198.1,197.12,197.46,9418.0
2022-03-14 13:25:00,197.59,197.95,197.55,197.71,3885.0,197.59,197.95,197.55,197.71,3885.0
2022-03-14 13:30:00,197.7,197.7,196.67,196.86,7852.0,197.7,197.7,196.67,196.86,7852.0
2022-03-14 13:35:00,196.94,197.16,196.19,196.4,11068.0,196.94,197.16,196.19,196.4,11068.0
2022-03-14 13:40:00,196.41,196.67,195.89,195.89,11180.0,196.41,196.67,195.89,195.89,11180.0
2022-03-14 13:45:00,195.89,196.13,195.49,195.57,10913.0,195.89,196.13,195.49,195.57,10913.0
2022-03-14 13:50:00,195.72,196.24,195.51,196.07,8810.0,195.72,196.24,195.51,196.07,8810.0
2022-03-14 13:55:00,196.06,196.79,196.06,196.43,3271.0,196.06,196.79,196.06,196.43,3271.0
2022-03-14 14:00:00,196.4,196.79,196.4,196.5,5197.0,196.4,196.79,196.4,196.5,5197.0
2022-03-14 14:05:00,196.49,196.89,196.42,196.45,10249.0,196.49,196.89,196.42,196.45,10249.0
2022-03-14 14:10:00,196.64,196.66,196.23,196.54,6112.0,196.64,196.66,196.23,196.54,6112.0
2022-03-14 14:15:00,196.74,196.84,196.6,196.83,2788.0,196.74,196.84,196.6,196.83,2788.0
2022-03-14 14:20:00,196.83,197.03,196.41,196.41,7685.0,196.83,197.03,196.41,196.41,7685.0
2022-03-14 14:25:00,196.4,196.48,195.61,195.62,7192.0,196.4,196.48,195.61,195.62,7192.0
2022-03-14 14:30:00,195.75,195.96,195.46,195.79,4164.0,195.75,195.96,195.46,195.79,4164.0
2022-03-14 14:35:00,195.79,195.9,195.47,195.55,7330.0,195.79,195.9,195.47,195.55,7330.0
2022-03-14 14:40:00,195.25,195.25,194.58,194.62,14880.0,195.25,195.25,194.58,194.62,14880.0
2022-03-14 14:45:00,194.7,194.74,194.37,194.67,15554.0,194.7,194.74,194.37,194.67,15554.0
2022-03-14 14:50:00,194.69,195.13,194.38,194.54,19897.0,194.69,195.13,194.38,194.54,19897.0
2022-03-14 14:55:00,194.59,195.04,194.41,195.04,14868.0,194.59,195.04,194.41,195.04,14868.0
2022-03-14 15:00:00,195.11,195.74,195.0,195.74,4801.0,195.11,195.74,195.0,195.74,4801.0
2022-03-14 15:05:00,195.68,195.68,194.29,194.42,11456.0,195.68,195.68,194.29,194.42,11456.0
2022-03-14 15:10:00,194.5,194.83,194.17,194.27,15278.0,194.5,194.83,194.17,194.27,15278.0
2022-03-14 15:15:00,194.29,194.62,194.05,194.05,15171.0,194.29,194.62,194.05,194.05,15171.0
2022-03-14 15:20:00,194.04,194.21,193.63,194.16,14502.0,194.04,194.21,193.63,194.16,14502.0
2022-03-14 15:25:00,194.11,194.11,193.7,193.8,9881.0,194.11,194.11,193.7,193.8,9881.0
2022-03-14 15:30:00,193.84,193.93,193.22,193.37,16502.0,193.84,193.93,193.22,193.37,16502.0
2022-03-14 15:35:00,193.4,193.57,193.09,193.57,13197.0,193.4,193.57,193.09,193.57,13197.0
2022-03-14 15:40:00,193.56,193.8,193.18,193.18,17647.0,193.56,193.8,193.18,193.18,17647.0
2022-03-14 15:45:00,193.3,193.49,192.81,193.2,25578.0,193.3,193.49,192.81,193.2,25578.0
2022-03-14 15:50:00,193.2,193.42,192.67,193.42,29663.0,193.2,193.42,192.67,193.42,29663.0
2022-03-14 15:55:00,193.45,194.71,193.3,193.73,65563.0,193.45,194.71,193.3,193.73,65563.0
2022-03-15 09:30:00,193.21,195.53,193.09,195.14,34537.0,193.21,195.53,193.09,195.14,34537.0
2022-03-15 09:35:00,195.45,197.42,195.05,195.3,33323.0,195.45,197.42,195.05,195.3,33323.0
2022-03-15 09:40:00,195.07,195.32,193.77,194.34,6296.0,195.07,195.32,193.77,194.34,6296.0
2022-03-15 09:45:00,194.76,195.11,193.89,193.94,10381.0,194.76,195.11,193.89,193.94,10381.0
2022-03-15 09:50:00,193.99,194.42,193.99,194.42,1789.0,193.99,194.42,193.99,194.42,1789.0
2022-03-15 09:55:00,194.43,195.28,194.43,194.87,7506.0,194.43,195.28,194.43,194.87,7506.0
2022-03-15 10:00:00,194.85,195.16,194.47,194.92,5505.0,194.85,195.16,194.47,194.92,5505.0
2022-03-15 10:05:00,194.78,194.78,194.25,194.49,5320.0,194.78,194.78,194.25,194.49,5320.0
2022-03-15 10:10:00,194.56,194.85,194.16,194.19,5027.0,194.56,194.85,194.16,194.19,5027.0
2022-03-15 10:15:00,194.14,194.35,193.91,193.94,16348.0,194.14,194.35,193.91,193.94,16348.0
2022-03-15 10:20:00,194.06,194.62,193.96,194.61,4300.0,194.06,194.62,193.96,194.61,4300.0
2022-03-15 10:25:00,194.6,194.6,193.93,194.56,4050.0,194.6,194.6,193.93,194.56,4050.0
2022-03-15 10:30:00,194.73,195.24,194.72,194.77,3865.0,194.73,195.24,194.72,194.77,3865.0
2022-03-15 10:35:00,194.62,195.09,194.62,195.09,4429.0,194.62,195.09,194.62,195.09,4429.0
2022-03-15 10:40:00,195.06,195.52,195.06,195.52,3005.0,195.06,195.52,195.06,195.52,3005.0
2022-03-15 10:45:00,195.78,196.02,195.61,195.72,3732.0,195.78,196.02,195.61,195.72,3732.0
2022-03-15 10:50:00,195.74,195.74,195.47,195.65,5259.0,195.74,195.74,195.47,195.65,5259.0
2022-03-15 10:55:00,195.68,196.01,195.58,195.81,4500.0,195.68,196.01,195.58,195.81,4500.0
2022-03-15 11:00:00,195.81,196.99,195.8,196.99,6300.0,195.81,196.99,195.8,196.99,6300.0
2022-03-15 11:05:00,196.99,197.2,196.54,196.54,7020.0,196.99,197.2,196.54,196.54,7020.0
2022-03-15 11:10:00,196.53,196.54,195.55,195.56,9426.0,196.53,196.54,195.55,195.56,9426.0
2022-03-15 11:15:00,195.56,195.71,195.26,195.45,5253.0,195.56,195.71,195.26,195.45,5253.0
2022-03-15 11:20:00,195.44,195.56,195.24,195.34,3230.0,195.44,195.56,195.24,195.34,3230.0
2022-03-15 11:25:00,195.33,195.56,194.9,195.56,6100.0,195.33,195.56,194.9,195.56,6100.0
2022-03-15 11:30:00,195.42,195.85,195.35,195.75,5464.0,195.42,195.85,195.35,195.75,5464.0
2022-03-15 11:35:00,195.76,196.35,195.76,196.06,4879.0,195.76,196.35,195.76,196.06,4879.0
2022-03-15 11:40:00,196.01,196.02,195.53,195.61,5210.0,196.01,196.02,195.53,195.61,5210.0
2022-03-15 11:45:00,195.58,195.66,195.25,195.54,4243.0,195.58,195.66,195.25,195.54,4243.0
2022-03-15 11:50:00,195.56,195.84,195.1,195.41,6096.0,195.56,195.84,195.1,195.41,6096.0
2022-03-15 11:55:00,195.29,195.32,194.94,195.04,4400.0,195.29,195.32,194.94,195.04,4400.0
2022-03-15 12:00:00,194.98,195.34,194.89,195.12,5898.0,194.98,195.34,194.89,195.12,5898.0
2022-03-15 12:05:00,195.26,196.01,195.26,196.0,2718.0,195.26,196.01,195.26,196.0,2718.0
2022-03-15 12:10:00,195.93,196.01,194.92,194.92,6598.0,195.93,196.01,194.92,194.92,6598.0
2022-03-15 12:15:00,194.85,195.03,194.02,194.26,8530.0,194.85,195.03,194.02,194.26,8530.0
2022-03-15 12:20:00,194.12,194.35,193.8,194.28,11088.0,194.12,194.35,193.8,194.28,11088.0
2022-03-15 12:25:00,194.2,194.94,194.06,194.81,8709.0,194.2,194.94,194.06,194.81,8709.0
2022-03-15 12:30:00,194.72,195.58,194.65,195.58,12441.0,194.72,195.58,194.65,195.58,12441.0
2022-03-15 12:35:00,195.64,196.43,195.64,196.43,4471.0,195.64,196.43,195.64,196.43,4471.0
2022-03-15 12:40:00,196.37,196.58,196.14,196.15,6584.0,196.37,196.58,196.14,196.15,6584.0
2022-03-15 12:45:00,196.11,196.11,195.68,195.68,3507.0,196.11,196.11,195.68,195.68,3507.0
2022-03-15 12:50:00,195.67,195.67,195.27,195.47,3900.0,195.67,195.67,195.27,195.47,3900.0
2022-03-15 12:55:00,195.56,195.71,195.26,195.48,4400.0,195.56,195.71,195.26,195.48,4400.0
2022-03-15 13:00:00,195.63,195.97,195.54,195.87,5237.0,195.63,195.97,195.54,195.87,5237.0
2022-03-15 13:05:00,195.84,195.97,195.74,195.75,4035.0,195.84,195.97,195.74,195.75,4035.0
2022-03-15 13:10:00,195.67,195.71,195.37,195.38,2400.0,195.67,195.71,195.37,195.38,2400.0
2022-03-15 13:15:00,195.33,195.5,195.22,195.32,4328.0,195.33,195.5,195.22,195.32,4328.0
2022-03-15 13:20:00,195.18,195.34,195.18,195.23,3600.0,195.18,195.34,195.18,195.23,3600.0
2022-03-15 13:25:00,195.25,195.29,194.23,194.23,5200.0,195.25,195.29,194.23,194.23,5200.0
2022-03-15 13:30:00,194.31,194.43,194.11,194.27,3826.0,194.31,194.43,194.11,194.27,3826.0
2022-03-15 13:35:00,194.29,194.56,194.27,194.32,2100.0,194.29,194.56,194.27,194.32,2100.0
2022-03-15 13:40:00,194.15,194.54,194.14,194.47,3993.0,194.15,194.54,194.14,194.47,3993.0
2022-03-15 13:45:00,194.53,194.53,194.27,194.28,4441.0,194.53,194.53,194.27,194.28,4441.0
2022-03-15 13:50:00,194.34,194.38,194.06,194.35,4296.0,194.34,194.38,194.06,194.35,4296.0
2022-03-15 13:55:00,194.4,194.77,194.39,194.59,4293.0,194.4,194.77,194.39,194.59,4293.0
2022-03-15 14:00:00,194.57,194.82,194.18,194.18,5617.0,194.57,194.82,194.18,194.18,5617.0
2022-03-15 14:05:00,194.11,194.31,193.92,194.08,6827.0,194.11,194.31,193.92,194.08,6827.0
2022-03-15 14:10:00,194.08,194.08,193.72,193.84,2800.0,194.08,194.08,193.72,193.84,2800.0
2022-03-15 14:15:00,193.74,194.18,193.67,193.97,6425.0,193.74,194.18,193.67,193.97,6425.0
2022-03-15 14:20:00,194.02,194.28,193.93,194.22,1600.0,194.02,194.28,193.93,194.22,1600.0
2022-03-15 14:25:00,194.41,194.75,194.4,194.69,2458.0,194.41,194.75,194.4,194.69,2458.0
2022-03-15 14:30:00,194.68,195.25,194.65,195.25,2100.0,194.68,195.25,194.65,195.25,2100.0
2022-03-15 14:35:00,195.27,195.27,195.1,195.18,4389.0,195.27,195.27,195.1,195.18,4389.0
2022-03-15 14:40:00,195.18,195.19,194.99,195.13,4174.0,195.18,195.19,194.99,195.13,4174.0
2022-03-15 14:45:00,195.17,195.72,195.16,195.6,2800.0,195.17,195.72,195.16,195.6,2800.0
2022-03-15 14:50:00,195.76,195.92,195.66,195.92,4455.0,195.76,195.92,195.66,195.92,4455.0
2022-03-15 14:55:00,195.94,196.53,195.84,196.44,3067.0,195.94,196.53,195.84,196.44,3067.0
2022-03-15 15:00:00,196.43,196.55,196.23,196.29,6486.0,196.43,196.55,196.23,196.29,6486.0
2022-03-15 15:05:00,196.14,196.37,196.14,196.3,2543.0,196.14,196.37,196.14,196.3,2543.0
2022-03-15 15:10:00,196.45,196.55,196.23,196.25,7293.0,196.45,196.55,196.23,196.25,7293.0
2022-03-15 15:15:00,196.06,196.53,196.06,196.53,7251.0,196.06,196.53,196.06,196.53,7251.0
2022-03-15 15:20:00,196.45,196.56,196.37,196.54,3483.0,196.45,196.56,196.37,196.54,3483.0
2022-03-15 15:25:00,196.48,196.69,196.47,196.48,4862.0,196.48,196.69,196.47,196.48,4862.0
2022-03-15 15:30:00,196.56,197.06,196.54,196.59,14627.0,196.56,197.06,196.54,196.59,14627.0
2022-03-15 15:35:00,196.67,196.72,196.52,196.62,6070.0,196.67,196.72,196.52,196.62,6070.0
2022-03-15 15:40:00,196.7,196.8,196.56,196.73,6555.0,196.7,196.8,196.56,196.73,6555.0
2022-03-15 15:45:00,196.76,197.32,196.59,197.28,10750.0,196.76,197.32,196.59,197.28,10750.0
2022-03-15 15:50:00,197.33,197.42,196.84,197.17,33219.0,197.33,197.42,196.84,197.17,33219.0
2022-03-15 15:55:00,197.21,197.4,197.01,197.35,49612.0,197.21,197.4,197.01,197.35,49612.0
2022-03-16 09:30:00,201.38,201.87,199.33,200.35,32370.0,201.38,201.87,199.33,200.35,32370.0
2022-03-16 09:35:00,200.43,201.2,200.05,200.65,5741.0,200.43,201.2,200.05,200.65,5741.0
2022-03-16 09:40:00,200.79,201.18,200.22,200.36,5791.0,200.79,201.18,200.22,200.36,5791.0
2022-03-16 09:45:00,200.64,200.64,199.85,200.39,4400.0,200.64,200.64,199.85,200.39,4400.0
2022-03-16 09:50:00,200.28,200.48,199.76,199.87,4517.0,200.28,200.48,199.76,199.87,4517.0
2022-03-16 09:55:00,199.71,199.71,198.63,199.09,7598.0,199.71,199.71,198.63,199.09,7598.0
2022-03-16 10:00:00,199.0,199.32,198.37,198.61,6852.0,199.0,199.32,198.37,198.61,6852.0
2022-03-16 10:05:00,198.6,199.06,198.6,198.99,4542.0,198.6,199.06,198.6,198.99,4542.0
2022-03-16 10:10:00,199.0,199.03,198.06,198.72,5522.0,199.0,199.03,198.06,198.72,5522.0
2022-03-16 10:15:00,199.11,199.12,198.83,198.92,3090.0,199.11,199.12,198.83,198.92,3090.0
2022-03-16 10:20:00,199.04,199.15,198.79,199.04,3827.0,199.04,199.15,198.79,199.04,3827.0
2022-03-16 10:25:00,199.0,199.65,199.0,199.56,1800.0,199.0,199.65,199.0,199.56,1800.0
2022-03-16 10:30:00,199.43,199.72,199.36,199.51,5882.0,199.43,199.72,199.36,199.51,5882.0
2022-03-16 10:35:00,199.49,200.18,199.48,200.03,4846.0,199.49,200.18,199.48,200.03,4846.0
2022-03-16 10:40:00,200.08,200.15,199.5,199.75,10322.0,200.08,200.15,199.5,199.75,10322.0
2022-03-16 10:45:00,199.71,200.16,199.71,200.07,3489.0,199.71,200.16,199.71,200.07,3489.0
2022-03-16 10:50:00,200.03,200.08,199.75,199.95,2079.0,200.03,200.08,199.75,199.95,2079.0
2022-03-16 10:55:00,199.98,199.98,199.29,199.49,5148.0,199.98,199.98,199.29,199.49,5148.0
2022-03-16 11:00:00,199.49,199.85,199.32,199.57,5029.0,199.49,199.85,199.32,199.57,5029.0
2022-03-16 11:05:00,199.51,199.56,199.08,199.39,4660.0,199.51,199.56,199.08,199.39,4660.0
2022-03-16 11:10:00,199.52,199.83,199.41,199.7,2795.0,199.52,199.83,199.41,199.7,2795.0
2022-03-16 11:15:00,199.61,199.67,199.22,199.26,4345.0,199.61,199.67,199.22,199.26,4345.0
2022-03-16 11:20:00,199.3,200.0,199.19,200.0,2351.0,199.3,200.0,199.19,200.0,2351.0
2022-03-16 11:25:00,199.99,200.52,199.94,200.39,1651.0,199.99,200.52,199.94,200.39,1651.0
2022-03-16 11:30:00,200.17,200.72,200.17,200.72,9066.0,200.17,200.72,200.17,200.72,9066.0
2022-03-16 11:35:00,200.62,200.9,200.62,200.86,900.0,200.62,200.9,200.62,200.86,900.0
2022-03-16 11:40:00,200.86,200.88,200.55,200.58,8762.0,200.86,200.88,200.55,200.58,8762.0
2022-03-16 11:45:00,200.76,201.01,200.7,200.99,5028.0,200.76,201.01,200.7,200.99,5028.0
2022-03-16 11:50:00,200.98,201.56,200.94,201.45,5824.0,200.98,201.56,200.94,201.45,5824.0
2022-03-16 11:55:00,201.44,201.78,200.92,201.53,9220.0,201.44,201.78,200.92,201.53,9220.0
2022-03-16 12:00:00,201.68,202.0,201.58,201.58,3875.0,201.68,202.0,201.58,201.58,3875.0
2022-03-16 12:05:00,201.65,201.86,201.45,201.68,2604.0,201.65,201.86,201.45,201.68,2604.0
2022-03-16 12:10:00,201.68,201.89,201.66,201.88,1392.0,201.68,201.89,201.66,201.88,1392.0
2022-03-16 12:15:00,201.69,201.98,201.59,201.91,3661.0,201.69,201.98,201.59,201.91,3661.0
2022-03-16 12:20:00,201.96,202.4,201.95,202.19,4997.0,201.96,202.4,201.95,202.19,4997.0
2022-03-16 12:25:00,202.12,202.36,201.91,202.36,1948.0,202.12,202.36,201.91,202.36,1948.0
2022-03-16 12:30:00,202.48,202.93,202.1,202.72,5280.0,202.48,202.93,202.1,202.72,5280.0
2022-03-16 12:35:00,202.67,202.75,202.45,202.45,8294.0,202.67,202.75,202.45,202.45,8294.0
2022-03-16 12:40:00,202.47,202.63,202.12,202.16,3544.0,202.47,202.63,202.12,202.16,3544.0
2022-03-16 12:45:00,202.22,202.29,201.21,201.21,3179.0,202.22,202.29,201.21,201.21,3179.0
2022-03-16 12:50:00,201.36,201.67,201.35,201.62,1832.0,201.36,201.67,201.35,201.62,1832.0
2022-03-16 12:55:00,201.7,201.84,201.67,201.84,5301.0,201.7,201.84,201.67,201.84,5301.0
2022-03-16 13:00:00,201.88,202.01,201.77,201.77,2218.0,201.88,202.01,201.77,201.77,2218.0
2022-03-16 13:05:00,201.77,201.78,201.15,201.15,3868.0,201.77,201.78,201.15,201.15,3868.0
2022-03-16 13:10:00,201.0,201.36,201.0,201.21,2264.0,201.0,201.36,201.0,201.21,2264.0
2022-03-16 13:15:00,201.24,201.48,201.22,201.48,3556.0,201.24,201.48,201.22,201.48,3556.0
2022-03-16 13:20:00,201.49,201.6,201.46,201.6,1062.0,201.49,201.6,201.46,201.6,1062.0
2022-03-16 13:25:00,201.65,201.65,201.32,201.32,2510.0,201.65,201.65,201.32,201.32,2510.0
2022-03-16 13:30:00,201.37,201.55,201.34,201.54,2535.0,201.37,201.55,201.34,201.54,2535.0
2022-03-16 13:35:00,201.53,201.67,201.44,201.44,2271.0,201.53,201.67,201.44,201.44,2271.0
2022-03-16 13:40:00,201.44,201.46,201.0,201.09,5483.0,201.44,201.46,201.0,201.09,5483.0
2022-03-16 13:45:00,201.07,201.42,201.07,201.42,1026.0,201.07,201.42,201.07,201.42,1026.0
2022-03-16 13:50:00,201.53,201.55,201.3,201.4,1752.0,201.53,201.55,201.3,201.4,1752.0
2022-03-16 13:55:00,201.38,201.94,201.31,201.83,2392.0,201.38,201.94,201.31,201.83,2392.0
2022-03-16 14:00:00,201.75,201.75,200.83,201.09,16755.0,201.75,201.75,200.83,201.09,16755.0
2022-03-16 14:05:00,201.0,201.22,200.75,200.75,12522.0,201.0,201.22,200.75,200.75,12522.0
2022-03-16 14:10:00,200.52,200.56,200.0,200.08,4122.0,200.52,200.56,200.0,200.08,4122.0
2022-03-16 14:15:00,200.0,200.55,199.71,200.55,8561.0,200.0,200.55,199.71,200.55,8561.0
2022-03-16 14:20:00,200.39,200.42,200.0,200.05,3000.0,200.39,200.42,200.0,200.05,3000.0
2022-03-16 14:25:00,200.05,200.61,199.96,199.96,2803.0,200.05,200.61,199.96,199.96,2803.0
2022-03-16 14:30:00,199.85,200.22,199.74,200.21,8653.0,199.85,200.22,199.74,200.21,8653.0
2022-03-16 14:35:00,200.6,201.06,200.27,201.0,3121.0,200.6,201.06,200.27,201.0,3121.0
2022-03-16 14:40:00,200.81,201.89,200.81,201.88,3756.0,200.81,201.89,200.81,201.88,3756.0
2022-03-16 14:45:00,201.72,202.24,201.51,202.05,4428.0,201.72,202.24,201.51,202.05,4428.0
2022-03-16 14:50:00,201.98,202.43,201.77,202.42,3196.0,201.98,202.43,201.77,202.42,3196.0
2022-03-16 14:55:00,202.63,203.24,202.57,202.66,6475.0,202.63,203.24,202.57,202.66,6475.0
2022-03-16 15:00:00,202.83,203.2,202.45,203.07,3904.0,202.83,203.2,202.45,203.07,3904.0
2022-03-16 15:05:00,203.09,203.5,203.08,203.18,15746.0,203.09,203.5,203.08,203.18,15746.0
2022-03-16 15:10:00,203.28,203.57,202.65,202.86,8367.0,203.28,203.57,202.65,202.86,8367.0
2022-03-16 15:15:00,203.03,203.04,202.75,202.98,900.0,203.03,203.04,202.75,202.98,900.0
2022-03-16 15:20:00,203.38,203.84,203.35,203.73,3687.0,203.38,203.84,203.35,203.73,3687.0
2022-03-16 15:25:00,203.89,204.25,203.5,203.67,8259.0,203.89,204.25,203.5,203.67,8259.0
2022-03-16 15:30:00,203.71,203.93,203.33,203.33,24417.0,203.71,203.93,203.33,203.33,24417.0
2022-03-16 15:35:00,203.3,203.37,202.6,203.08,13205.0,203.3,203.37,202.6,203.08,13205.0
2022-03-16 15:40:00,203.0,203.0,202.17,202.17,10793.0,203.0,203.0,202.17,202.17,10793.0
2022-03-16 15:45:00,202.42,202.87,202.29,202.62,16520.0,202.42,202.87,202.29,202.62,16520.0
2022-03-16 15:50:00,202.69,203.4,202.69,203.35,17345.0,202.69,203.4,202.69,203.35,17345.0
2022-03-16 15:55:00,203.25,203.94,203.07,203.86,40623.0,203.25,203.94,203.07,203.86,40623.0
2022-03-17 09:30:00,203.35,203.59,202.01,202.66,22676.0,203.35,203.59,202.01,202.66,22676.0
2022-03-17 09:35:00,203.0,203.21,202.31,202.31,3400.0,203.0,203.21,202.31,202.31,3400.0
2022-03-17 09:40:00,202.47,203.0,202.43,202.48,4351.0,202.47,203.0,202.43,202.48,4351.0
2022-03-17 09:45:00,202.61,203.36,202.56,203.0,2720.0,202.61,203.36,202.56,203.0,2720.0
2022-03-17 09:50:00,203.0,203.72,203.0,203.33,8658.0,203.0,203.72,203.0,203.33,8658.0
2022-03-17 09:55:00,203.5,203.95,203.29,203.8,22774.0,203.5,203.95,203.29,203.8,22774.0
2022-03-17 10:00:00,203.82,204.35,203.82,204.35,1620.0,203.82,204.35,203.82,204.35,1620.0
2022-03-17 10:05:00,204.65,204.78,204.18,204.6,10118.0,204.65,204.78,204.18,204.6,10118.0
2022-03-17 10:10:00,204.42,205.08,204.29,204.98,6394.0,204.42,205.08,204.29,204.98,6394.0
2022-03-17 10:15:00,205.31,206.01,205.23,205.95,4742.0,205.31,206.01,205.23,205.95,4742.0
2022-03-17 10:20:00,206.06,206.21,205.96,205.96,4300.0,206.06,206.21,205.96,205.96,4300.0
2022-03-17 10:25:00,206.17,206.6,206.01,206.16,2245.0,206.17,206.6,206.01,206.16,2245.0
2022-03-17 10:30:00,206.31,206.32,204.67,204.87,6427.0,206.31,206.32,204.67,204.87,6427.0
2022-03-17 10:35:00,204.93,205.24,204.87,204.94,2090.0,204.93,205.24,204.87,204.94,2090.0
2022-03-17 10:40:00,204.96,204.98,204.65,204.94,5306.0,204.96,204.98,204.65,204.94,5306.0
2022-03-17 10:45:00,205.02,205.13,204.65,204.94,12552.0,205.02,205.13,204.65,204.94,12552.0
2022-03-17 10:50:00,204.97,205.13,204.67,204.75,25146.0,204.97,205.13,204.67,204.75,25146.0
2022-03-17 10:55:00,204.79,204.87,204.67,204.74,10726.0,204.79,204.87,204.67,204.74,10726.0
2022-03-17 11:00:00,204.68,204.86,204.66,204.72,16147.0,204.68,204.86,204.66,204.72,16147.0
2022-03-17 11:05:00,204.7,205.2,204.67,205.03,4295.0,204.7,205.2,204.67,205.03,4295.0
2022-03-17 11:10:00,204.91,205.04,204.68,204.79,2012.0,204.91,205.04,204.68,204.79,2012.0
2022-03-17 11:15:00,204.81,204.87,204.67,204.73,2032.0,204.81,204.87,204.67,204.73,2032.0
2022-03-17 11:20:00,204.77,204.94,204.76,204.88,1600.0,204.77,204.94,204.76,204.88,1600.0
2022-03-17 11:25:00,204.92,204.92,204.7,204.74,2900.0,204.92,204.92,204.7,204.74,2900.0
2022-03-17 11:30:00,204.7,205.01,204.65,204.71,8629.0,204.7,205.01,204.65,204.71,8629.0
2022-03-17 11:35:00,204.72,205.0,204.67,205.0,3030.0,204.72,205.0,204.67,205.0,3030.0
2022-03-17 11:40:00,205.09,205.3,205.07,205.07,7491.0,205.09,205.3,205.07,205.07,7491.0
2022-03-17 11:45:00,205.01,205.06,204.68,204.75,5448.0,205.01,205.06,204.68,204.75,5448.0
2022-03-17 11:50:00,204.76,204.9,204.68,204.9,7594.0,204.76,204.9,204.68,204.9,7594.0
2022-03-17 11:55:00,204.95,205.0,204.71,204.83,3053.0,204.95,205.0,204.71,204.83,3053.0
2022-03-17 12:00:00,204.81,205.0,204.73,205.0,2326.0,204.81,205.0,204.73,205.0,2326.0
2022-03-17 12:05:00,204.95,205.09,204.81,204.93,3801.0,204.95,205.09,204.81,204.93,3801.0
2022-03-17 12:10:00,204.93,204.94,204.67,204.85,9331.0,204.93,204.94,204.67,204.85,9331.0
2022-03-17 12:15:00,204.88,204.88,204.64,204.74,13855.0,204.88,204.88,204.64,204.74,13855.0
2022-03-17 12:20:00,204.79,204.83,204.67,204.79,19605.0,204.79,204.83,204.67,204.79,19605.0
2022-03-17 12:25:00,204.8,204.84,204.7,204.8,4991.0,204.8,204.84,204.7,204.8,4991.0
2022-03-17 12:30:00,204.8,205.34,204.74,205.01,5505.0,204.8,205.34,204.74,205.01,5505.0
2022-03-17 12:35:00,205.01,205.1,204.71,204.73,3221.0,205.01,205.1,204.71,204.73,3221.0
2022-03-17 12:40:00,204.8,204.86,204.68,204.68,16660.0,204.8,204.86,204.68,204.68,16660.0
2022-03-17 12:45:00,204.68,204.84,204.65,204.73,11642.0,204.68,204.84,204.65,204.73,11642.0
2022-03-17 12:50:00,204.83,204.87,204.18,204.22,14926.0,204.83,204.87,204.18,204.22,14926.0
2022-03-17 12:55:00,204.23,204.63,204.19,204.63,4589.0,204.23,204.63,204.19,204.63,4589.0
2022-03-17 13:00:00,204.64,204.64,204.3,204.51,5505.0,204.64,204.64,204.3,204.51,5505.0
2022-03-17 13:05:00,204.51,204.57,204.26,204.41,5052.0,204.51,204.57,204.26,204.41,5052.0
2022-03-17 13:10:00,204.44,204.64,204.29,204.62,2981.0,204.44,204.64,204.29,204.62,2981.0
2022-03-17 13:15:00,204.62,204.68,204.44,204.52,2886.0,204.62,204.68,204.44,204.52,2886.0
2022-03-17 13:20:00,204.59,204.71,204.44,204.58,4032.0,204.59,204.71,204.44,204.58,4032.0
2022-03-17 13:25:00,204.59,204.83,204.39,204.73,7429.0,204.59,204.83,204.39,204.73,7429.0
2022-03-17 13:30:00,204.67,204.7,204.47,204.47,3677.0,204.67,204.7,204.47,204.47,3677.0
2022-03-17 13:35:00,204.45,204.67,204.37,204.53,2600.0,204.45,204.67,204.37,204.53,2600.0
2022-03-17 13:40:00,204.66,205.0,204.5,204.96,5475.0,204.66,205.0,204.5,204.96,5475.0
2022-03-17 13:45:00,204.96,205.35,204.79,205.35,5526.0,204.96,205.35,204.79,205.35,5526.0
2022-03-17 13:50:00,205.25,205.45,204.86,205.18,4647.0,205.25,205.45,204.86,205.18,4647.0
2022-03-17 13:55:00,205.11,205.28,204.89,204.94,3592.0,205.11,205.28,204.89,204.94,3592.0
2022-03-17 14:00:00,204.9,204.95,204.65,204.76,6595.0,204.9,204.95,204.65,204.76,6595.0
2022-03-17 14:05:00,204.83,204.94,204.76,204.77,2400.0,204.83,204.94,204.76,204.77,2400.0
2022-03-17 14:10:00,204.75,204.77,204.48,204.68,2875.0,204.75,204.77,204.48,204.68,2875.0
2022-03-17 14:15:00,204.55,204.63,204.48,204.55,1500.0,204.55,204.63,204.48,204.55,1500.0
2022-03-17 14:20:00,204.66,204.79,204.54,204.54,2230.0,204.66,204.79,204.54,204.54,2230.0
2022-03-17 14:25:00,204.63,204.63,204.42,204.42,1843.0,204.63,204.63,204.42,204.42,1843.0
2022-03-17 14:30:00,204.4,204.72,204.36,204.72,2935.0,204.4,204.72,204.36,204.72,2935.0
2022-03-17 14:35:00,204.75,204.76,204.59,204.69,1700.0,204.75,204.76,204.59,204.69,1700.0
2022-03-17 14:40:00,204.58,204.75,204.55,204.75,1795.0,204.58,204.75,204.55,204.75,1795.0
2022-03-17 14:45:00,204.7,204.86,204.61,204.84,1500.0,204.7,204.86,204.61,204.84,1500.0
2022-03-17 14:50:00,204.71,204.92,204.68,204.82,3300.0,204.71,204.92,204.68,204.82,3300.0
2022-03-17 14:55:00,204.83,205.08,204.76,204.93,5355.0,204.83,205.08,204.76,204.93,5355.0
2022-03-17 15:00:00,204.93,204.93,204.67,204.85,2300.0,204.93,204.93,204.67,204.85,2300.0
2022-03-17 15:05:00,204.85,204.86,204.62,204.63,2117.0,204.85,204.86,204.62,204.63,2117.0
2022-03-17 15:10:00,204.73,204.73,204.21,204.29,5036.0,204.73,204.73,204.21,204.29,5036.0
2022-03-17 15:15:00,204.27,204.57,204.23,204.57,2727.0,204.27,204.57,204.23,204.57,2727.0
2022-03-17 15:20:00,204.55,204.57,204.38,204.55,2215.0,204.55,204.57,204.38,204.55,2215.0
2022-03-17 15:25:00,204.56,204.79,204.56,204.75,3400.0,204.56,204.79,204.56,204.75,3400.0
2022-03-17 15:30:00,204.78,204.89,204.63,204.77,4217.0,204.78,204.89,204.63,204.77,4217.0
2022-03-17 15:35:00,204.77,204.86,204.53,204.53,3788.0,204.77,204.86,204.53,204.53,3788.0
2022-03-17 15:40:00,204.58,204.91,204.57,204.82,3100.0,204.58,204.91,204.57,204.82,3100.0
2022-03-17 15:45:00,204.89,205.25,204.79,205.19,6253.0,204.89,205.25,204.79,205.19,6253.0
2022-03-17 15:50:00,205.07,205.2,204.93,204.97,11711.0,205.07,205.2,204.93,204.97,11711.0
2022-03-17 15:55:00,205.05,205.48,205.05,205.48,23717.0,205.05,205.48,205.05,205.48,23717.0
2022-03-18 09:30:00,204.39,204.51,203.07,203.28,152921.0,204.39,204.51,203.07,203.28,152921.0
2022-03-18 09:35:00,203.18,205.5,203.18,205.04,7817.0,203.18,205.5,203.18,205.04,7817.0
2022-03-18 09:40:00,205.01,206.63,204.97,206.29,14524.0,205.01,206.63,204.97,206.29,14524.0
2022-03-18 09:45:00,206.19,206.53,205.19,205.19,6440.0,206.19,206.53,205.19,205.19,6440.0
2022-03-18 09:50:00,205.57,206.15,205.44,205.82,3771.0,205.57,206.15,205.44,205.82,3771.0
2022-03-18 09:55:00,205.96,206.04,205.76,205.93,2823.0,205.96,206.04,205.76,205.93,2823.0
2022-03-18 10:00:00,206.0,206.2,205.72,205.96,2253.0,206.0,206.2,205.72,205.96,2253.0
2022-03-18 10:05:00,205.81,206.4,205.81,206.3,3824.0,205.81,206.4,205.81,206.3,3824.0
2022-03-18 10:10:00,206.4,206.63,206.21,206.63,9587.0,206.4,206.63,206.21,206.63,9587.0
2022-03-18 10:15:00,206.5,206.61,206.36,206.38,1505.0,206.5,206.61,206.36,206.38,1505.0
2022-03-18 10:20:00,206.38,206.38,206.0,206.14,5407.0,206.38,206.38,206.0,206.14,5407.0
2022-03-18 10:25:00,206.01,206.55,206.0,206.52,2300.0,206.01,206.55,206.0,206.52,2300.0
2022-03-18 10:30:00,206.55,206.69,206.21,206.69,4212.0,206.55,206.69,206.21,206.69,4212.0
2022-03-18 10:35:00,206.59,206.64,206.25,206.28,4822.0,206.59,206.64,206.25,206.28,4822.0
2022-03-18 10:40:00,206.27,206.36,206.01,206.14,1921.0,206.27,206.36,206.01,206.14,1921.0
2022-03-18 10:45:00,206.13,206.23,205.9,205.9,3210.0,206.13,206.23,205.9,205.9,3210.0
2022-03-18 10:50:00,205.7,205.74,205.27,205.35,2719.0,205.7,205.74,205.27,205.35,2719.0
2022-03-18 10:55:00,205.21,205.5,205.1,205.44,7338.0,205.21,205.5,205.1,205.44,7338.0
2022-03-18 11:00:00,205.49,206.07,205.48,205.82,5108.0,205.49,206.07,205.48,205.82,5108.0
2022-03-18 11:05:00,205.82,205.82,205.53,205.66,8932.0,205.82,205.82,205.53,205.66,8932.0
2022-03-18 11:10:00,205.51,205.58,204.48,205.55,9277.0,205.51,205.58,204.48,205.55,9277.0
2022-03-18 11:15:00,205.42,205.67,205.27,205.27,3143.0,205.42,205.67,205.27,205.27,3143.0
2022-03-18 11:20:00,205.31,205.31,204.67,204.93,5892.0,205.31,205.31,204.67,204.93,5892.0
2022-03-18 11:25:00,204.93,205.19,204.76,204.95,2045.0,204.93,205.19,204.76,204.95,2045.0
2022-03-18 11:30:00,204.94,204.94,204.48,204.48,2753.0,204.94,204.94,204.48,204.48,2753.0
2022-03-18 11:35:00,204.56,205.44,204.56,205.44,5457.0,204.56,205.44,204.56,205.44,5457.0
2022-03-18 11:40:00,205.13,205.5,205.13,205.28,1600.0,205.13,205.5,205.13,205.28,1600.0
2022-03-18 11:45:00,205.51,205.6,205.43,205.58,5688.0,205.51,205.6,205.43,205.58,5688.0
2022-03-18 11:50:00,205.56,205.66,205.25,205.35,4825.0,205.56,205.66,205.25,205.35,4825.0
2022-03-18 11:55:00,205.39,205.67,205.38,205.51,5596.0,205.39,205.67,205.38,205.51,5596.0
2022-03-18 12:00:00,205.51,205.56,205.33,205.4,2062.0,205.51,205.56,205.33,205.4,2062.0
2022-03-18 12:05:00,205.54,205.59,205.31,205.5,1600.0,205.54,205.59,205.31,205.5,1600.0
2022-03-18 12:10:00,205.62,205.62,205.29,205.46,1000.0,205.62,205.62,205.29,205.46,1000.0
2022-03-18 12:15:00,205.41,205.92,205.41,205.78,1700.0,205.41,205.92,205.41,205.78,1700.0
2022-03-18 12:20:00,205.76,205.81,205.56,205.57,3142.0,205.76,205.81,205.56,205.57,3142.0
2022-03-18 12:25:00,205.82,205.89,205.73,205.84,1600.0,205.82,205.89,205.73,205.84,1600.0
2022-03-18 12:30:00,205.99,206.31,205.97,206.27,3889.0,205.99,206.31,205.97,206.27,3889.0
2022-03-18 12:35:00,206.34,206.41,205.92,206.25,4179.0,206.34,206.41,205.92,206.25,4179.0
2022-03-18 12:40:00,206.29,206.29,206.0,206.02,1427.0,206.29,206.29,206.0,206.02,1427.0
2022-03-18 12:45:00,206.05,206.17,205.66,205.66,4817.0,206.05,206.17,205.66,205.66,4817.0
2022-03-18 12:50:00,205.69,205.79,205.68,205.78,2238.0,205.69,205.79,205.68,205.78,2238.0
2022-03-18 12:55:00,205.74,205.89,205.67,205.8,2119.0,205.74,205.89,205.67,205.8,2119.0
2022-03-18 13:00:00,205.95,206.15,205.94,205.99,1002.0,205.95,206.15,205.94,205.99,1002.0
2022-03-18 13:05:00,206.07,206.29,206.07,206.1,7038.0,206.07,206.29,206.07,206.1,7038.0
2022-03-18 13:10:00,206.14,206.15,205.64,205.77,3499.0,206.14,206.15,205.64,205.77,3499.0
2022-03-18 13:15:00,205.64,205.7,205.42,205.42,4196.0,205.64,205.7,205.42,205.42,4196.0
2022-03-18 13:20:00,205.51,205.66,205.43,205.6,5356.0,205.51,205.66,205.43,205.6,5356.0
2022-03-18 13:25:00,205.65,205.67,205.41,205.64,4403.0,205.65,205.67,205.41,205.64,4403.0
2022-03-18 13:30:00,205.64,205.67,205.43,205.63,3550.0,205.64,205.67,205.43,205.63,3550.0
2022-03-18 13:35:00,205.6,205.68,205.55,205.61,2800.0,205.6,205.68,205.55,205.61,2800.0
2022-03-18 13:40:00,205.59,205.75,205.34,205.66,3323.0,205.59,205.75,205.34,205.66,3323.0
2022-03-18 13:45:00,205.7,205.99,205.57,205.98,1700.0,205.7,205.99,205.57,205.98,1700.0
2022-03-18 13:50:00,206.03,206.05,205.85,205.96,3465.0,206.03,206.05,205.85,205.96,3465.0
2022-03-18 13:55:00,205.96,206.5,205.9,206.23,3787.0,205.96,206.5,205.9,206.23,3787.0
2022-03-18 14:00:00,206.21,206.3,206.05,206.09,1917.0,206.21,206.3,206.05,206.09,1917.0
2022-03-18 14:05:00,206.15,206.22,205.96,206.12,2638.0,206.15,206.22,205.96,206.12,2638.0
2022-03-18 14:10:00,205.99,206.04,205.91,205.91,3770.0,205.99,206.04,205.91,205.91,3770.0
2022-03-18 14:15:00,206.02,206.26,206.01,206.24,2603.0,206.02,206.26,206.01,206.24,2603.0
2022-03-18 14:20:00,206.12,206.39,206.03,206.32,3149.0,206.12,206.39,206.03,206.32,3149.0
2022-03-18 14:25:00,206.29,206.43,206.25,206.43,1714.0,206.29,206.43,206.25,206.43,1714.0
2022-03-18 14:30:00,206.5,206.9,206.43,206.79,3289.0,206.5,206.9,206.43,206.79,3289.0
2022-03-18 14:35:00,206.88,207.58,206.78,207.53,2474.0,206.88,207.58,206.78,207.53,2474.0
2022-03-18 14:40:00,207.45,207.65,207.07,207.07,5007.0,207.45,207.65,207.07,207.07,5007.0
2022-03-18 14:45:00,207.09,207.63,207.09,207.53,3304.0,207.09,207.63,207.09,207.53,3304.0
2022-03-18 14:50:00,207.52,208.12,207.51,208.06,4775.0,207.52,208.12,207.51,208.06,4775.0
2022-03-18 14:55:00,208.01,208.01,207.36,207.37,3000.0,208.01,208.01,207.36,207.37,3000.0
2022-03-18 15:00:00,207.45,207.65,207.38,207.65,1015.0,207.45,207.65,207.38,207.65,1015.0
2022-03-18 15:05:00,207.57,207.65,207.27,207.37,2634.0,207.57,207.65,207.27,207.37,2634.0
2022-03-18 15:10:00,207.44,207.59,207.4,207.45,1300.0,207.44,207.59,207.4,207.45,1300.0
2022-03-18 15:15:00,207.56,207.68,207.5,207.68,1813.0,207.56,207.68,207.5,207.68,1813.0
2022-03-18 15:20:00,207.68,207.87,207.54,207.74,2353.0,207.68,207.87,207.54,207.74,2353.0
2022-03-18 15:25:00,207.75,207.75,207.58,207.61,1910.0,207.75,207.75,207.58,207.61,1910.0
2022-03-18 15:30:00,207.57,208.08,207.5,208.08,2992.0,207.57,208.08,207.5,208.08,2992.0
2022-03-18 15:35:00,208.16,208.16,207.62,207.62,5169.0,208.16,208.16,207.62,207.62,5169.0
2022-03-18 15:40:00,207.61,208.1,207.58,208.07,3428.0,207.61,208.1,207.58,208.07,3428.0
2022-03-18 15:45:00,208.14,208.29,207.94,208.17,7384.0,208.14,208.29,207.94,208.17,7384.0
2022-03-18 15:50:00,208.2,208.88,208.17,208.86,20452.0,208.2,208.88,208.17,208.86,20452.0
2022-03-18 15:55:00,208.87,208.87,208.04,208.57,58443.0,208.87,208.87,208.04,208.57,58443.0
2022-03-21 09:30:00,207.59,207.79,203.99,205.97,37245.0,207.59,207.79,203.99,205.97,37245.0
2022-03-21 09:35:00,205.24,206.73,204.76,206.32,11817.0,205.24,206.73,204.76,206.32,11817.0
2022-03-21 09:40:00,206.56,207.6,206.35,207.47,9942.0,206.56,207.6,206.35,207.47,9942.0
2022-03-21 09:45:00,207.24,208.13,206.74,207.9,7182.0,207.24,208.13,206.74,207.9,7182.0
2022-03-21 09:50:00,207.86,208.36,207.72,207.72,3115.0,207.86,208.36,207.72,207.72,3115.0
2022-03-21 09:55:00,207.05,207.86,207.04,207.72,3863.0,207.05,207.86,207.04,207.72,3863.0
2022-03-21 10:00:00,207.69,207.9,207.53,207.56,2071.0,207.69,207.9,207.53,207.56,2071.0
2022-03-21 10:05:00,207.53,207.94,207.46,207.73,3800.0,207.53,207.94,207.46,207.73,3800.0
2022-03-21 10:10:00,207.74,207.84,207.4,207.62,3790.0,207.74,207.84,207.4,207.62,3790.0
2022-03-21 10:15:00,207.73,208.32,207.64,208.18,9105.0,207.73,208.32,207.64,208.18,9105.0
2022-03-21 10:20:00,208.27,208.37,208.08,208.16,4367.0,208.27,208.37,208.08,208.16,4367.0
2022-03-21 10:25:00,208.09,208.15,207.66,208.07,5204.0,208.09,208.15,207.66,208.07,5204.0
2022-03-21 10:30:00,208.08,208.42,208.08,208.11,10796.0,208.08,208.42,208.08,208.11,10796.0
2022-03-21 10:35:00,208.13,208.13,207.66,207.86,4210.0,208.13,208.13,207.66,207.86,4210.0
2022-03-21 10:40:00,208.08,208.09,207.85,207.85,1600.0,208.08,208.09,207.85,207.85,1600.0
2022-03-21 10:45:00,207.7,207.81,207.22,207.22,4356.0,207.7,207.81,207.22,207.22,4356.0
2022-03-21 10:50:00,207.29,207.41,207.0,207.25,4726.0,207.29,207.41,207.0,207.25,4726.0
2022-03-21 10:55:00,207.06,207.19,206.98,207.17,2300.0,207.06,207.19,206.98,207.17,2300.0
2022-03-21 11:00:00,207.17,207.67,207.16,207.49,2454.0,207.17,207.67,207.16,207.49,2454.0
2022-03-21 11:05:00,207.69,207.76,207.28,207.34,2038.0,207.69,207.76,207.28,207.34,2038.0
2022-03-21 11:10:00,207.39,208.0,207.38,207.95,3600.0,207.39,208.0,207.38,207.95,3600.0
2022-03-21 11:15:00,207.98,208.38,207.98,208.07,5517.0,207.98,208.38,207.98,208.07,5517.0
2022-03-21 11:20:00,207.95,208.02,207.82,207.88,5494.0,207.95,208.02,207.82,207.88,5494.0
2022-03-21 11:25:00,208.03,208.43,207.92,208.4,2950.0,208.03,208.43,207.92,208.4,2950.0
2022-03-21 11:30:00,208.41,208.59,208.23,208.39,6394.0,208.41,208.59,208.23,208.39,6394.0
2022-03-21 11:35:00,208.36,208.78,208.3,208.78,3018.0,208.36,208.78,208.3,208.78,3018.0
2022-03-21 11:40:00,208.91,209.03,208.5,208.5,4578.0,208.91,209.03,208.5,208.5,4578.0
2022-03-21 11:45:00,208.57,208.57,207.9,207.93,1900.0,208.57,208.57,207.9,207.93,1900.0
2022-03-21 11:50:00,207.77,207.93,207.43,207.81,1508.0,207.77,207.93,207.43,207.81,1508.0
2022-03-21 11:55:00,207.83,208.26,207.83,208.11,5835.0,207.83,208.26,207.83,208.11,5835.0
2022-03-21 12:00:00,208.04,208.04,207.33,207.34,4533.0,208.04,208.04,207.33,207.34,4533.0
2022-03-21 12:05:00,207.34,207.51,207.31,207.46,700.0,207.34,207.51,207.31,207.46,700.0
2022-03-21 12:10:00,207.77,208.17,207.77,207.94,1291.0,207.77,208.17,207.77,207.94,1291.0
2022-03-21 12:15:00,207.83,207.83,207.51,207.76,3300.0,207.83,207.83,207.51,207.76,3300.0
2022-03-21 12:20:00,207.96,208.07,207.96,207.97,800.0,207.96,208.07,207.96,207.97,800.0
2022-03-21 12:25:00,207.93,208.05,207.75,207.75,1491.0,207.93,208.05,207.75,207.75,1491.0
2022-03-21 12:30:00,207.69,207.7,206.36,206.39,8429.0,207.69,207.7,206.36,206.39,8429.0
2022-03-21 12:35:00,206.33,206.61,205.97,206.61,3718.0,206.33,206.61,205.97,206.61,3718.0
2022-03-21 12:40:00,206.64,207.17,206.64,207.17,3311.0,206.64,207.17,206.64,207.17,3311.0
2022-03-21 12:45:00,207.08,207.49,207.01,207.49,2500.0,207.08,207.49,207.01,207.49,2500.0
2022-03-21 12:50:00,207.14,207.2,206.67,206.81,5142.0,207.14,207.2,206.67,206.81,5142.0
2022-03-21 12:55:00,206.83,206.93,206.57,206.66,1600.0,206.83,206.93,206.57,206.66,1600.0
2022-03-21 13:00:00,206.38,206.54,206.1,206.13,2049.0,206.38,206.54,206.1,206.13,2049.0
2022-03-21 13:05:00,206.11,206.39,206.11,206.21,1500.0,206.11,206.39,206.11,206.21,1500.0
2022-03-21 13:10:00,206.31,206.31,205.96,206.03,2300.0,206.31,206.31,205.96,206.03,2300.0
2022-03-21 13:15:00,205.99,206.09,205.83,205.83,3120.0,205.99,206.09,205.83,205.83,3120.0
2022-03-21 13:20:00,205.71,206.02,205.71,206.02,900.0,205.71,206.02,205.71,206.02,900.0
2022-03-21 13:25:00,206.12,206.2,206.01,206.14,1317.0,206.12,206.2,206.01,206.14,1317.0
2022-03-21 13:30:00,206.19,206.59,206.18,206.59,3727.0,206.19,206.59,206.18,206.59,3727.0
2022-03-21 13:35:00,206.6,206.62,206.3,206.62,1725.0,206.6,206.62,206.3,206.62,1725.0
2022-03-21 13:40:00,206.41,206.61,206.35,206.35,1138.0,206.41,206.61,206.35,206.35,1138.0
2022-03-21 13:45:00,206.22,206.36,206.09,206.09,1100.0,206.22,206.36,206.09,206.09,1100.0
2022-03-21 13:50:00,206.07,206.45,206.0,206.45,3253.0,206.07,206.45,206.0,206.45,3253.0
2022-03-21 13:55:00,206.4,206.6,206.4,206.58,757.0,206.4,206.6,206.4,206.58,757.0
2022-03-21 14:00:00,206.45,206.52,206.32,206.37,3750.0,206.45,206.52,206.32,206.37,3750.0
2022-03-21 14:05:00,206.29,206.31,206.04,206.31,2750.0,206.29,206.31,206.04,206.31,2750.0
2022-03-21 14:10:00,206.32,206.32,206.08,206.08,2157.0,206.32,206.32,206.08,206.08,2157.0
2022-03-21 14:15:00,206.1,206.15,205.93,206.01,1750.0,206.1,206.15,205.93,206.01,1750.0
2022-03-21 14:20:00,206.05,206.61,206.05,206.55,3000.0,206.05,206.61,206.05,206.55,3000.0
2022-03-21 14:25:00,206.54,206.57,206.4,206.52,1746.0,206.54,206.57,206.4,206.52,1746.0
2022-03-21 14:30:00,206.63,206.63,206.43,206.43,1300.0,206.63,206.63,206.43,206.43,1300.0
2022-03-21 14:35:00,206.48,206.48,206.18,206.18,3011.0,206.48,206.48,206.18,206.18,3011.0
2022-03-21 14:40:00,206.31,206.51,206.09,206.18,2094.0,206.31,206.51,206.09,206.18,2094.0
2022-03-21 14:45:00,206.53,206.53,206.13,206.22,1245.0,206.53,206.53,206.13,206.22,1245.0
2022-03-21 14:50:00,206.13,206.2,206.06,206.11,1300.0,206.13,206.2,206.06,206.11,1300.0
2022-03-21 14:55:00,206.13,206.13,205.35,205.35,2791.0,206.13,206.13,205.35,205.35,2791.0
2022-03-21 15:00:00,205.44,205.57,205.38,205.57,1000.0,205.44,205.57,205.38,205.57,1000.0
2022-03-21 15:05:00,205.46,205.73,205.45,205.57,2000.0,205.46,205.73,205.45,205.57,2000.0
2022-03-21 15:10:00,205.6,205.93,205.53,205.93,1400.0,205.6,205.93,205.53,205.93,1400.0
2022-03-21 15:15:00,205.89,205.91,205.59,205.8,4900.0,205.89,205.91,205.59,205.8,4900.0
2022-03-21 15:20:00,205.84,206.29,205.84,206.29,1989.0,205.84,206.29,205.84,206.29,1989.0
2022-03-21 15:25:00,206.39,206.53,206.26,206.53,2256.0,206.39,206.53,206.26,206.53,2256.0
2022-03-21 15:30:00,206.42,206.94,206.41,206.7,3344.0,206.42,206.94,206.41,206.7,3344.0
2022-03-21 15:35:00,206.57,206.57,206.34,206.35,3097.0,206.57,206.57,206.34,206.35,3097.0
2022-03-21 15:40:00,206.21,206.54,206.15,206.19,3763.0,206.21,206.54,206.15,206.19,3763.0
2022-03-21 15:45:00,206.25,206.39,206.07,206.07,4174.0,206.25,206.39,206.07,206.07,4174.0
2022-03-21 15:50:00,206.23,207.11,206.23,206.85,8926.0,206.23,207.11,206.23,206.85,8926.0
2022-03-21 15:55:00,206.97,207.08,206.64,206.81,43148.0,206.97,207.08,206.64,206.81,43148.0
2022-03-22 09:30:00,207.02,207.06,205.99,206.95,19217.0,207.02,207.06,205.99,206.95,19217.0
2022-03-22 09:35:00,206.81,207.49,206.8,207.49,3600.0,206.81,207.49,206.8,207.49,3600.0
2022-03-22 09:40:00,207.19,207.94,207.06,207.77,15562.0,207.19,207.94,207.06,207.77,15562.0
2022-03-22 09:45:00,207.66,208.69,207.66,208.69,1475.0,207.66,208.69,207.66,208.69,1475.0
2022-03-22 09:50:00,208.65,209.57,208.47,209.4,6078.0,208.65,209.57,208.47,209.4,6078.0
2022-03-22 09:55:00,209.29,209.88,209.29,209.88,4132.0,209.29,209.88,209.29,209.88,4132.0
2022-03-22 10:00:00,210.0,210.33,209.28,209.44,6017.0,210.0,210.33,209.28,209.44,6017.0
2022-03-22 10:05:00,209.44,209.49,208.61,209.12,4275.0,209.44,209.49,208.61,209.12,4275.0
2022-03-22 10:10:00,208.86,209.28,208.86,208.92,4000.0,208.86,209.28,208.86,208.92,4000.0
2022-03-22 10:15:00,208.82,208.83,208.14,208.33,2200.0,208.82,208.83,208.14,208.33,2200.0
2022-03-22 10:20:00,208.42,208.99,208.42,208.99,1436.0,208.42,208.99,208.42,208.99,1436.0
2022-03-22 10:25:00,208.95,209.03,208.3,208.3,1728.0,208.95,209.03,208.3,208.3,1728.0
2022-03-22 10:30:00,208.34,209.04,208.26,209.04,2100.0,208.34,209.04,208.26,209.04,2100.0
2022-03-22 10:35:00,208.8,209.03,208.36,208.37,2108.0,208.8,209.03,208.36,208.37,2108.0
2022-03-22 10:40:00,208.51,209.13,208.46,209.03,1400.0,208.51,209.13,208.46,209.03,1400.0
2022-03-22 10:45:00,208.97,209.14,208.92,209.14,4237.0,208.97,209.14,208.92,209.14,4237.0
2022-03-22 10:50:00,208.95,209.05,208.58,208.69,5330.0,208.95,209.05,208.58,208.69,5330.0
2022-03-22 10:55:00,208.74,209.14,208.48,209.14,3145.0,208.74,209.14,208.48,209.14,3145.0
2022-03-22 11:00:00,209.03,209.03,208.55,208.55,2166.0,209.03,209.03,208.55,208.55,2166.0
2022-03-22 11:05:00,208.45,209.44,208.45,209.32,3799.0,208.45,209.44,208.45,209.32,3799.0
2022-03-22 11:10:00,209.25,210.67,209.24,209.65,7782.0,209.25,210.67,209.24,209.65,7782.0
2022-03-22 11:15:00,209.72,209.72,209.02,209.05,1300.0,209.72,209.72,209.02,209.05,1300.0
2022-03-22 11:20:00,209.02,209.59,209.02,209.18,2800.0,209.02,209.59,209.02,209.18,2800.0
2022-03-22 11:25:00,209.11,209.46,209.09,209.45,2138.0,209.11,209.46,209.09,209.45,2138.0
2022-03-22 11:30:00,209.51,209.51,209.08,209.21,5843.0,209.51,209.51,209.08,209.21,5843.0
2022-03-22 11:35:00,209.28,209.31,209.22,209.28,1107.0,209.28,209.31,209.22,209.28,1107.0
2022-03-22 11:40:00,209.39,209.72,209.39,209.57,2179.0,209.39,209.72,209.39,209.57,2179.0
2022-03-22 11:45:00,209.54,210.38,209.53,210.38,19911.0,209.54,210.38,209.53,210.38,19911.0
2022-03-22 11:50:00,210.35,211.26,210.3,211.0,46256.0,210.35,211.26,210.3,211.0,46256.0
2022-03-22 11:55:00,211.0,211.5,210.92,211.0,39039.0,211.0,211.5,210.92,211.0,39039.0
2022-03-22 12:00:00,211.0,211.12,210.4,210.45,7562.0,211.0,211.12,210.4,210.45,7562.0
2022-03-22 12:05:00,210.41,210.61,210.31,210.39,6657.0,210.41,210.61,210.31,210.39,6657.0
2022-03-22 12:10:00,210.52,210.91,210.39,210.9,3431.0,210.52,210.91,210.39,210.9,3431.0
2022-03-22 12:15:00,210.92,211.7,210.92,211.38,25099.0,210.92,211.7,210.92,211.38,25099.0
2022-03-22 12:20:00,211.37,211.37,210.82,211.06,1350.0,211.37,211.37,210.82,211.06,1350.0
2022-03-22 12:25:00,211.11,211.19,210.84,211.1,6331.0,211.11,211.19,210.84,211.1,6331.0
2022-03-22 12:30:00,211.06,211.41,210.94,211.41,3727.0,211.06,211.41,210.94,211.41,3727.0
2022-03-22 12:35:00,211.63,211.89,211.63,211.83,2350.0,211.63,211.89,211.63,211.83,2350.0
2022-03-22 12:40:00,211.9,212.11,210.89,210.99,8154.0,211.9,212.11,210.89,210.99,8154.0
2022-03-22 12:45:00,210.85,210.85,210.59,210.82,3110.0,210.85,210.85,210.59,210.82,3110.0
2022-03-22 12:50:00,210.9,210.95,210.79,210.83,3300.0,210.9,210.95,210.79,210.83,3300.0
2022-03-22 12:55:00,210.91,210.92,210.68,210.85,4032.0,210.91,210.92,210.68,210.85,4032.0
2022-03-22 13:00:00,210.79,210.93,210.65,210.76,4360.0,210.79,210.93,210.65,210.76,4360.0
2022-03-22 13:05:00,210.75,211.07,210.75,210.89,3494.0,210.75,211.07,210.75,210.89,3494.0
2022-03-22 13:10:00,210.77,211.12,210.77,211.12,1929.0,210.77,211.12,210.77,211.12,1929.0
2022-03-22 13:15:00,211.27,211.39,211.21,211.36,2208.0,211.27,211.39,211.21,211.36,2208.0
2022-03-22 13:20:00,211.27,211.27,210.98,211.2,4192.0,211.27,211.27,210.98,211.2,4192.0
2022-03-22 13:25:00,211.07,211.16,211.03,211.13,1357.0,211.07,211.16,211.03,211.13,1357.0
2022-03-22 13:30:00,211.22,211.35,211.07,211.23,2006.0,211.22,211.35,211.07,211.23,2006.0
2022-03-22 13:35:00,211.12,211.33,210.98,210.98,3131.0,211.12,211.33,210.98,210.98,3131.0
2022-03-22 13:40:00,211.08,211.1,210.93,211.1,1412.0,211.08,211.1,210.93,211.1,1412.0
2022-03-22 13:45:00,211.15,211.15,211.0,211.04,1800.0,211.15,211.15,211.0,211.04,1800.0
2022-03-22 13:50:00,211.1,211.16,210.81,211.16,2984.0,211.1,211.16,210.81,211.16,2984.0
2022-03-22 13:55:00,211.14,211.25,211.14,211.19,700.0,211.14,211.25,211.14,211.19,700.0
2022-03-22 14:00:00,211.24,211.24,211.11,211.17,1100.0,211.24,211.24,211.11,211.17,1100.0
2022-03-22 14:05:00,211.17,211.19,210.8,211.19,1610.0,211.17,211.19,210.8,211.19,1610.0
2022-03-22 14:10:00,211.06,211.33,210.62,210.94,5226.0,211.06,211.33,210.62,210.94,5226.0
2022-03-22 14:15:00,210.85,210.92,210.67,210.67,1629.0,210.85,210.92,210.67,210.67,1629.0
2022-03-22 14:20:00,210.6,210.6,210.13,210.13,2200.0,210.6,210.6,210.13,210.13,2200.0
2022-03-22 14:25:00,210.25,210.32,210.15,210.31,1400.0,210.25,210.32,210.15,210.31,1400.0
2022-03-22 14:30:00,210.29,210.84,210.29,210.68,4600.0,210.29,210.84,210.29,210.68,4600.0
2022-03-22 14:35:00,210.7,210.9,210.7,210.81,1740.0,210.7,210.9,210.7,210.81,1740.0
2022-03-22 14:40:00,210.7,210.81,210.57,210.57,1600.0,210.7,210.81,210.57,210.57,1600.0
2022-03-22 14:45:00,210.57,210.57,210.36,210.54,2112.0,210.57,210.57,210.36,210.54,2112.0
2022-03-22 14:50:00,210.55,210.56,209.97,209.99,5441.0,210.55,210.56,209.97,209.99,5441.0
2022-03-22 14:55:00,210.14,210.48,210.14,210.48,1605.0,210.14,210.48,210.14,210.48,1605.0
2022-03-22 15:00:00,210.56,210.58,210.29,210.29,1870.0,210.56,210.58,210.29,210.29,1870.0
2022-03-22 15:05:00,210.24,210.25,210.04,210.13,1038.0,210.24,210.25,210.04,210.13,1038.0
2022-03-22 15:10:00,210.11,210.32,210.04,210.25,1766.0,210.11,210.32,210.04,210.25,1766.0
2022-03-22 15:15:00,210.26,210.38,210.21,210.27,4112.0,210.26,210.38,210.21,210.27,4112.0
2022-03-22 15:20:00,210.21,210.3,209.94,210.06,4024.0,210.21,210.3,209.94,210.06,4024.0
2022-03-22 15:25:00,210.12,210.23,210.0,210.23,2650.0,210.12,210.23,210.0,210.23,2650.0
2022-03-22 15:30:00,210.28,210.53,210.28,210.53,2378.0,210.28,210.53,210.28,210.53,2378.0
2022-03-22 15:35:00,210.62,210.95,210.61,210.75,3090.0,210.62,210.95,210.61,210.75,3090.0
2022-03-22 15:40:00,210.76,210.76,210.34,210.51,4023.0,210.76,210.76,210.34,210.51,4023.0
2022-03-22 15:45:00,210.58,211.0,210.57,210.97,6576.0,210.58,211.0,210.57,210.97,6576.0
2022-03-22 15:50:00,210.9,211.21,210.85,210.91,9824.0,210.9,211.21,210.85,210.91,9824.0
2022-03-22 15:55:00,210.88,210.94,210.6,210.91,25297.0,210.88,210.94,210.6,210.91,25297.0
2022-03-23 09:30:00,210.92,211.5,210.41,211.35,13405.0,210.92,211.5,210.41,211.35,13405.0
2022-03-23 09:35:00,211.43,211.54,210.8,210.8,2449.0,211.43,211.54,210.8,210.8,2449.0
2022-03-23 09:40:00,210.48,210.95,210.48,210.91,1200.0,210.48,210.95,210.48,210.91,1200.0
2022-03-23 09:45:00,210.77,211.89,210.67,211.89,3085.0,210.77,211.89,210.67,211.89,3085.0
2022-03-23 09:50:00,211.86,212.06,211.1,211.37,5050.0,211.86,212.06,211.1,211.37,5050.0
2022-03-23 09:55:00,211.51,212.38,211.5,212.31,2600.0,211.51,212.38,211.5,212.31,2600.0
2022-03-23 10:00:00,212.11,212.3,211.49,211.98,3349.0,212.11,212.3,211.49,211.98,3349.0
2022-03-23 10:05:00,211.97,211.97,211.5,211.78,5296.0,211.97,211.97,211.5,211.78,5296.0
2022-03-23 10:10:00,211.84,211.94,211.6,211.87,3632.0,211.84,211.94,211.6,211.87,3632.0
2022-03-23 10:15:00,212.58,212.8,212.34,212.6,3432.0,212.58,212.8,212.34,212.6,3432.0
2022-03-23 10:20:00,212.57,212.82,212.52,212.82,2100.0,212.57,212.82,212.52,212.82,2100.0
2022-03-23 10:25:00,212.88,213.09,212.67,213.01,9802.0,212.88,213.09,212.67,213.01,9802.0
2022-03-23 10:30:00,212.98,213.03,212.7,212.73,1817.0,212.98,213.03,212.7,212.73,1817.0
2022-03-23 10:35:00,212.69,212.88,212.56,212.63,1414.0,212.69,212.88,212.56,212.63,1414.0
2022-03-23 10:40:00,212.69,212.91,212.32,212.39,1179.0,212.69,212.91,212.32,212.39,1179.0
2022-03-23 10:45:00,212.23,212.45,212.18,212.36,3334.0,212.23,212.45,212.18,212.36,3334.0
2022-03-23 10:50:00,212.31,212.41,211.93,212.31,1600.0,212.31,212.41,211.93,212.31,1600.0
2022-03-23 10:55:00,212.32,212.56,212.25,212.29,2726.0,212.32,212.56,212.25,212.29,2726.0
2022-03-23 11:00:00,212.29,212.66,212.13,212.58,2805.0,212.29,212.66,212.13,212.58,2805.0
2022-03-23 11:05:00,212.55,212.65,212.27,212.42,3123.0,212.55,212.65,212.27,212.42,3123.0
2022-03-23 11:10:00,212.25,212.33,212.08,212.08,1516.0,212.25,212.33,212.08,212.08,1516.0
2022-03-23 11:15:00,212.17,212.49,211.98,212.18,3843.0,212.17,212.49,211.98,212.18,3843.0
2022-03-23 11:20:00,212.32,212.39,212.23,212.32,1923.0,212.32,212.39,212.23,212.32,1923.0
2022-03-23 11:25:00,212.15,212.53,212.15,212.49,1300.0,212.15,212.53,212.15,212.49,1300.0
2022-03-23 11:30:00,212.48,212.68,212.42,212.63,2727.0,212.48,212.68,212.42,212.63,2727.0
2022-03-23 11:35:00,212.64,212.9,212.52,212.62,2206.0,212.64,212.9,212.52,212.62,2206.0
2022-03-23 11:40:00,212.55,212.89,212.53,212.89,1000.0,212.55,212.89,212.53,212.89,1000.0
2022-03-23 11:45:00,212.67,212.83,212.6,212.73,895.0,212.67,212.83,212.6,212.73,895.0
2022-03-23 11:50:00,212.8,212.84,212.74,212.81,631.0,212.8,212.84,212.74,212.81,631.0
2022-03-23 11:55:00,212.9,212.9,212.7,212.82,2157.0,212.9,212.9,212.7,212.82,2157.0
2022-03-23 12:00:00,212.88,213.11,212.84,212.86,1777.0,212.88,213.11,212.84,212.86,1777.0
2022-03-23 12:05:00,212.84,212.84,212.22,212.37,2287.0,212.84,212.84,212.22,212.37,2287.0
2022-03-23 12:10:00,212.25,212.25,211.37,211.57,2930.0,212.25,212.25,211.37,211.57,2930.0
2022-03-23 12:15:00,211.92,211.95,211.67,211.82,2756.0,211.92,211.95,211.67,211.82,2756.0
2022-03-23 12:20:00,211.84,212.07,211.59,211.59,2500.0,211.84,212.07,211.59,211.59,2500.0
2022-03-23 12:25:00,211.57,212.0,211.57,211.69,3790.0,211.57,212.0,211.57,211.69,3790.0
2022-03-23 12:30:00,211.75,211.97,211.32,211.36,2010.0,211.75,211.97,211.32,211.36,2010.0
2022-03-23 12:35:00,211.31,211.35,210.96,211.35,8718.0,211.31,211.35,210.96,211.35,8718.0
2022-03-23 12:40:00,211.42,211.65,211.41,211.43,2549.0,211.42,211.65,211.41,211.43,2549.0
2022-03-23 12:45:00,211.27,211.48,211.18,211.26,1088.0,211.27,211.48,211.18,211.26,1088.0
2022-03-23 12:50:00,211.34,211.49,211.18,211.34,2800.0,211.34,211.49,211.18,211.34,2800.0
2022-03-23 12:55:00,211.4,211.73,211.39,211.73,1200.0,211.4,211.73,211.39,211.73,1200.0
2022-03-23 13:00:00,211.58,211.73,211.52,211.62,1189.0,211.58,211.73,211.52,211.62,1189.0
2022-03-23 13:05:00,211.8,211.88,211.48,211.48,1720.0,211.8,211.88,211.48,211.48,1720.0
2022-03-23 13:10:00,211.53,211.69,211.41,211.47,900.0,211.53,211.69,211.41,211.47,900.0
2022-03-23 13:15:00,211.5,211.51,211.07,211.26,3672.0,211.5,211.51,211.07,211.26,3672.0
2022-03-23 13:20:00,211.1,211.1,210.9,210.93,1800.0,211.1,211.1,210.9,210.93,1800.0
2022-03-23 13:25:00,210.63,210.68,210.39,210.5,4600.0,210.63,210.68,210.39,210.5,4600.0
2022-03-23 13:30:00,210.45,210.66,210.45,210.64,2766.0,210.45,210.66,210.45,210.64,2766.0
2022-03-23 13:35:00,210.55,210.67,210.38,210.4,2631.0,210.55,210.67,210.38,210.4,2631.0
2022-03-23 13:40:00,210.46,210.53,210.33,210.35,2824.0,210.46,210.53,210.33,210.35,2824.0
2022-03-23 13:45:00,210.27,211.0,210.2,210.76,4663.0,210.27,211.0,210.2,210.76,4663.0
2022-03-23 13:50:00,210.67,210.89,210.67,210.84,1508.0,210.67,210.89,210.67,210.84,1508.0
2022-03-23 13:55:00,210.86,211.17,210.82,211.17,3613.0,210.86,211.17,210.82,211.17,3613.0
2022-03-23 14:00:00,211.0,211.31,210.86,211.18,1706.0,211.0,211.31,210.86,211.18,1706.0
2022-03-23 14:05:00,211.24,211.48,211.18,211.18,2282.0,211.24,211.48,211.18,211.18,2282.0
2022-03-23 14:10:00,211.11,211.12,210.98,211.05,1020.0,211.11,211.12,210.98,211.05,1020.0
2022-03-23 14:15:00,211.02,211.34,210.9,211.2,4142.0,211.02,211.34,210.9,211.2,4142.0
2022-03-23 14:20:00,211.28,211.43,211.13,211.13,2214.0,211.28,211.43,211.13,211.13,2214.0
2022-03-23 14:25:00,211.07,211.23,211.05,211.16,2671.0,211.07,211.23,211.05,211.16,2671.0
2022-03-23 14:30:00,211.15,211.25,210.85,210.86,2520.0,211.15,211.25,210.85,210.86,2520.0
2022-03-23 14:35:00,210.76,210.92,210.68,210.83,5739.0,210.76,210.92,210.68,210.83,5739.0
2022-03-23 14:40:00,210.73,211.09,210.69,210.83,1701.0,210.73,211.09,210.69,210.83,1701.0
2022-03-23 14:45:00,211.0,211.37,210.93,211.37,4968.0,211.0,211.37,210.93,211.37,4968.0
2022-03-23 14:50:00,211.3,211.31,210.98,211.04,2301.0,211.3,211.31,210.98,211.04,2301.0
2022-03-23 14:55:00,210.98,210.98,210.76,210.76,1973.0,210.98,210.98,210.76,210.76,1973.0
2022-03-23 15:00:00,210.45,210.99,210.45,210.84,3400.0,210.45,210.99,210.45,210.84,3400.0
2022-03-23 15:05:00,210.91,211.06,210.6,210.96,2049.0,210.91,211.06,210.6,210.96,2049.0
2022-03-23 15:10:00,210.97,211.07,210.2,210.56,9579.0,210.97,211.07,210.2,210.56,9579.0
2022-03-23 15:15:00,210.61,210.61,210.25,210.34,1731.0,210.61,210.61,210.25,210.34,1731.0
2022-03-23 15:20:00,210.37,210.55,210.26,210.53,3228.0,210.37,210.55,210.26,210.53,3228.0
2022-03-23 15:25:00,210.53,210.83,210.49,210.83,3515.0,210.53,210.83,210.49,210.83,3515.0
2022-03-23 15:30:00,210.72,210.82,210.49,210.5,4353.0,210.72,210.82,210.49,210.5,4353.0
2022-03-23 15:35:00,210.51,210.69,210.39,210.39,3709.0,210.51,210.69,210.39,210.39,3709.0
2022-03-23 15:40:00,210.42,210.68,210.27,210.46,4460.0,210.42,210.68,210.27,210.46,4460.0
2022-03-23 15:45:00,210.59,210.71,210.35,210.39,4200.0,210.59,210.71,210.35,210.39,4200.0
2022-03-23 15:50:00,210.36,210.39,209.7,209.71,9576.0,210.36,210.39,209.7,209.71,9576.0
2022-03-23 15:55:00,209.77,209.91,209.38,209.69,37006.0,209.77,209.91,209.38,209.69,37006.0
2022-03-24 09:30:00,210.51,211.64,210.43,210.56,7648.0,210.51,211.64,210.43,210.56,7648.0
2022-03-24 09:35:00,210.11,210.4,210.11,210.23,1202.0,210.11,210.4,210.11,210.23,1202.0
2022-03-24 09:40:00,210.49,210.49,210.06,210.06,1100.0,210.49,210.49,210.06,210.06,1100.0
2022-03-24 09:45:00,210.33,210.4,210.01,210.37,1100.0,210.33,210.4,210.01,210.37,1100.0
2022-03-24 09:50:00,210.65,211.09,210.42,211.09,1200.0,210.65,211.09,210.42,211.09,1200.0
2022-03-24 09:55:00,211.19,211.62,211.06,211.62,1292.0,211.19,211.62,211.06,211.62,1292.0
2022-03-24 10:00:00,211.86,212.03,211.5,211.5,2289.0,211.86,212.03,211.5,211.5,2289.0
2022-03-24 10:05:00,211.68,211.77,211.61,211.75,800.0,211.68,211.77,211.61,211.75,800.0
2022-03-24 10:10:00,211.67,211.86,211.49,211.73,1620.0,211.67,211.86,211.49,211.73,1620.0
2022-03-24 10:15:00,211.72,211.72,211.33,211.33,1800.0,211.72,211.72,211.33,211.33,1800.0
2022-03-24 10:20:00,211.27,211.66,211.27,211.39,1125.0,211.27,211.66,211.27,211.39,1125.0
2022-03-24 10:25:00,211.51,211.72,211.21,211.71,3268.0,211.51,211.72,211.21,211.71,3268.0
2022-03-24 10:30:00,211.56,212.06,211.53,211.89,2700.0,211.56,212.06,211.53,211.89,2700.0
2022-03-24 10:35:00,211.67,211.86,211.54,211.54,1400.0,211.67,211.86,211.54,211.54,1400.0
2022-03-24 10:40:00,211.7,212.04,211.45,212.04,4001.0,211.7,212.04,211.45,212.04,4001.0
2022-03-24 10:45:00,211.94,212.42,211.94,212.35,3340.0,211.94,212.42,211.94,212.35,3340.0
2022-03-24 10:50:00,212.21,212.28,212.09,212.16,1653.0,212.21,212.28,212.09,212.16,1653.0
2022-03-24 10:55:00,212.09,212.58,212.04,212.49,4789.0,212.09,212.58,212.04,212.49,4789.0
2022-03-24 11:00:00,212.61,213.01,212.61,212.66,2035.0,212.61,213.01,212.61,212.66,2035.0
2022-03-24 11:05:00,212.9,213.06,212.79,212.83,1400.0,212.9,213.06,212.79,212.83,1400.0
2022-03-24 11:10:00,212.77,213.06,212.67,212.69,2805.0,212.77,213.06,212.67,212.69,2805.0
2022-03-24 11:15:00,212.78,213.28,212.66,213.28,2217.0,212.78,213.28,212.66,213.28,2217.0
2022-03-24 11:20:00,213.05,213.05,212.91,212.91,1160.0,213.05,213.05,212.91,212.91,1160.0
2022-03-24 11:25:00,212.91,213.13,212.81,213.13,2500.0,212.91,213.13,212.81,213.13,2500.0
2022-03-24 11:30:00,213.24,213.24,212.89,213.02,1100.0,213.24,213.24,212.89,213.02,1100.0
2022-03-24 11:35:00,213.03,213.33,213.02,213.3,1700.0,213.03,213.33,213.02,213.3,1700.0
2022-03-24 11:40:00,213.37,213.65,213.22,213.65,2800.0,213.37,213.65,213.22,213.65,2800.0
2022-03-24 11:45:00,213.72,213.72,213.32,213.43,4134.0,213.72,213.72,213.32,213.43,4134.0
2022-03-24 11:50:00,213.33,213.5,213.26,213.35,13021.0,213.33,213.5,213.26,213.35,13021.0
2022-03-24 11:55:00,213.27,213.27,212.71,212.87,5514.0,213.27,213.27,212.71,212.87,5514.0
2022-03-24 12:00:00,212.81,212.94,212.68,212.74,2432.0,212.81,212.94,212.68,212.74,2432.0
2022-03-24 12:05:00,212.66,212.67,212.56,212.56,900.0,212.66,212.67,212.56,212.56,900.0
2022-03-24 12:10:00,212.66,212.74,212.66,212.71,300.0,212.66,212.74,212.66,212.71,300.0
2022-03-24 12:15:00,212.71,212.98,212.65,212.92,4530.0,212.71,212.98,212.65,212.92,4530.0
2022-03-24 12:20:00,213.0,213.31,212.99,213.31,787.0,213.0,213.31,212.99,213.31,787.0
2022-03-24 12:25:00,213.25,213.45,213.08,213.13,1200.0,213.25,213.45,213.08,213.13,1200.0
2022-03-24 12:30:00,213.06,213.17,212.81,212.81,1700.0,213.06,213.17,212.81,212.81,1700.0
2022-03-24 12:35:00,212.9,213.17,212.75,212.97,2200.0,212.9,213.17,212.75,212.97,2200.0
2022-03-24 12:40:00,213.04,213.04,212.93,212.93,1200.0,213.04,213.04,212.93,212.93,1200.0
2022-03-24 12:45:00,212.91,212.91,212.63,212.63,1600.0,212.91,212.91,212.63,212.63,1600.0
2022-03-24 12:50:00,212.7,212.93,212.7,212.84,800.0,212.7,212.93,212.7,212.84,800.0
2022-03-24 12:55:00,213.0,213.0,212.78,212.92,1061.0,213.0,213.0,212.78,212.92,1061.0
2022-03-24 13:00:00,212.97,213.01,212.7,212.76,2269.0,212.97,213.01,212.7,212.76,2269.0
2022-03-24 13:05:00,212.74,212.81,212.32,212.32,4655.0,212.74,212.81,212.32,212.32,4655.0
2022-03-24 13:10:00,212.28,212.64,212.21,212.49,2902.0,212.28,212.64,212.21,212.49,2902.0
2022-03-24 13:15:00,212.56,212.56,212.21,212.26,2366.0,212.56,212.56,212.21,212.26,2366.0
2022-03-24 13:20:00,212.16,212.57,212.06,212.57,1400.0,212.16,212.57,212.06,212.57,1400.0
2022-03-24 13:25:00,212.21,212.47,212.2,212.37,700.0,212.21,212.47,212.2,212.37,700.0
2022-03-24 13:30:00,212.19,212.53,212.19,212.34,1840.0,212.19,212.53,212.19,212.34,1840.0
2022-03-24 13:35:00,212.15,212.21,211.63,212.14,11440.0,212.15,212.21,211.63,212.14,11440.0
2022-03-24 13:40:00,212.15,212.29,212.0,212.02,2404.0,212.15,212.29,212.0,212.02,2404.0
2022-03-24 13:45:00,212.06,212.22,211.97,212.07,1323.0,212.06,212.22,211.97,212.07,1323.0
2022-03-24 13:50:00,212.08,212.3,211.97,211.97,1300.0,212.08,212.3,211.97,211.97,1300.0
2022-03-24 13:55:00,211.95,212.2,211.94,211.99,1925.0,211.95,212.2,211.94,211.99,1925.0
2022-03-24 14:00:00,212.01,212.22,212.01,212.13,1100.0,212.01,212.22,212.01,212.13,1100.0
2022-03-24 14:05:00,212.06,212.24,212.05,212.05,2799.0,212.06,212.24,212.05,212.05,2799.0
2022-03-24 14:10:00,211.89,211.96,211.56,211.96,3024.0,211.89,211.96,211.56,211.96,3024.0
2022-03-24 14:15:00,211.95,211.99,211.56,211.56,1302.0,211.95,211.99,211.56,211.56,1302.0
2022-03-24 14:20:00,211.43,211.52,211.15,211.15,1085.0,211.43,211.52,211.15,211.15,1085.0
2022-03-24 14:25:00,211.28,211.52,211.21,211.49,2200.0,211.28,211.52,211.21,211.49,2200.0
2022-03-24 14:30:00,211.63,211.87,211.6,211.6,1300.0,211.63,211.87,211.6,211.6,1300.0
2022-03-24 14:35:00,211.58,211.59,211.47,211.56,1650.0,211.58,211.59,211.47,211.56,1650.0
2022-03-24 14:40:00,211.58,211.96,211.46,211.96,1516.0,211.58,211.96,211.46,211.96,1516.0
2022-03-24 14:45:00,211.47,211.63,211.37,211.37,2188.0,211.47,211.63,211.37,211.37,2188.0
2022-03-24 14:50:00,211.41,212.02,211.41,211.97,3164.0,211.41,212.02,211.41,211.97,3164.0
2022-03-24 14:55:00,212.06,212.06,211.81,211.9,866.0,212.06,212.06,211.81,211.9,866.0
2022-03-24 15:00:00,211.85,211.93,211.54,211.56,2272.0,211.85,211.93,211.54,211.56,2272.0
2022-03-24 15:05:00,211.62,211.95,211.62,211.87,1300.0,211.62,211.95,211.62,211.87,1300.0
2022-03-24 15:10:00,211.86,211.94,211.74,211.94,1417.0,211.86,211.94,211.74,211.94,1417.0
2022-03-24 15:15:00,211.91,211.98,211.76,211.98,2333.0,211.91,211.98,211.76,211.98,2333.0
2022-03-24 15:20:00,212.09,212.3,211.97,212.3,1600.0,212.09,212.3,211.97,212.3,1600.0
2022-03-24 15:25:00,212.24,212.47,212.24,212.28,2448.0,212.24,212.47,212.24,212.28,2448.0
2022-03-24 15:30:00,212.41,212.52,212.17,212.25,2682.0,212.41,212.52,212.17,212.25,2682.0
2022-03-24 15:35:00,212.23,212.29,211.91,211.91,1700.0,212.23,212.29,211.91,211.91,1700.0
2022-03-24 15:40:00,211.87,212.27,211.87,212.27,2100.0,211.87,212.27,211.87,212.27,2100.0
2022-03-24 15:45:00,212.27,212.33,212.02,212.1,4501.0,212.27,212.33,212.02,212.1,4501.0
2022-03-24 15:50:00,212.13,212.71,212.06,212.54,9706.0,212.13,212.71,212.06,212.54,9706.0
2022-03-24 15:55:00,212.43,213.04,212.32,213.03,40305.0,212.43,213.04,212.32,213.03,40305.0
2022-03-25 09:30:00,213.32,213.66,212.69,213.17,16610.0,213.32,213.66,212.69,213.17,16610.0
2022-03-25 09:35:00,212.85,212.92,212.31,212.52,3200.0,212.85,212.92,212.31,212.52,3200.0
2022-03-25 09:40:00,212.34,212.43,212.0,212.27,1980.0,212.34,212.43,212.0,212.27,1980.0
2022-03-25 09:45:00,212.48,212.5,211.94,212.06,2000.0,212.48,212.5,211.94,212.06,2000.0
2022-03-25 09:50:00,212.19,212.45,212.06,212.45,1400.0,212.19,212.45,212.06,212.45,1400.0
2022-03-25 09:55:00,212.43,212.5,212.15,212.22,1849.0,212.43,212.5,212.15,212.22,1849.0
2022-03-25 10:00:00,212.61,212.79,212.37,212.62,3348.0,212.61,212.79,212.37,212.62,3348.0
2022-03-25 10:05:00,212.82,213.18,212.8,212.81,2652.0,212.82,213.18,212.8,212.81,2652.0
2022-03-25 10:10:00,212.75,212.75,212.43,212.56,2530.0,212.75,212.75,212.43,212.56,2530.0
2022-03-25 10:15:00,212.32,212.64,211.95,212.64,3710.0,212.32,212.64,211.95,212.64,3710.0
2022-03-25 10:20:00,212.86,213.04,212.8,213.04,1895.0,212.86,213.04,212.8,213.04,1895.0
2022-03-25 10:25:00,213.09,213.91,213.03,213.79,26270.0,213.09,213.91,213.03,213.79,26270.0
2022-03-25 10:30:00,213.82,214.12,213.7,213.85,4344.0,213.82,214.12,213.7,213.85,4344.0
2022-03-25 10:35:00,213.9,214.02,213.74,213.75,1630.0,213.9,214.02,213.74,213.75,1630.0
2022-03-25 10:40:00,213.62,213.81,213.53,213.81,1000.0,213.62,213.81,213.53,213.81,1000.0
2022-03-25 10:45:00,213.72,213.74,213.31,213.31,1400.0,213.72,213.74,213.31,213.31,1400.0
2022-03-25 10:50:00,213.04,213.34,212.94,212.98,2661.0,213.04,213.34,212.94,212.98,2661.0
2022-03-25 10:55:00,212.96,212.96,212.52,212.6,2129.0,212.96,212.96,212.52,212.6,2129.0
2022-03-25 11:00:00,212.69,212.69,212.26,212.42,1500.0,212.69,212.69,212.26,212.42,1500.0
2022-03-25 11:05:00,212.26,212.49,211.9,211.9,4103.0,212.26,212.49,211.9,211.9,4103.0
2022-03-25 11:10:00,211.9,211.9,211.21,211.42,1600.0,211.9,211.9,211.21,211.42,1600.0
2022-03-25 11:15:00,211.57,211.71,211.28,211.28,1448.0,211.57,211.71,211.28,211.28,1448.0
2022-03-25 11:20:00,211.31,211.32,210.8,210.8,3710.0,211.31,211.32,210.8,210.8,3710.0
2022-03-25 11:25:00,210.67,210.67,210.33,210.4,1707.0,210.67,210.67,210.33,210.4,1707.0
2022-03-25 11:30:00,210.34,210.41,209.89,210.13,2975.0,210.34,210.41,209.89,210.13,2975.0
2022-03-25 11:35:00,210.04,210.68,210.04,210.39,2400.0,210.04,210.68,210.04,210.39,2400.0
2022-03-25 11:40:00,210.41,210.41,209.99,210.09,3100.0,210.41,210.41,209.99,210.09,3100.0
2022-03-25 11:45:00,210.08,210.16,209.53,209.56,1800.0,210.08,210.16,209.53,209.56,1800.0
2022-03-25 11:50:00,209.58,210.0,209.58,209.95,1219.0,209.58,210.0,209.58,209.95,1219.0
2022-03-25 11:55:00,209.75,209.75,209.41,209.53,1100.0,209.75,209.75,209.41,209.53,1100.0
2022-03-25 12:00:00,209.7,209.72,209.49,209.72,1430.0,209.7,209.72,209.49,209.72,1430.0
2022-03-25 12:05:00,209.86,210.25,209.81,210.14,1200.0,209.86,210.25,209.81,210.14,1200.0
2022-03-25 12:10:00,210.09,210.32,210.09,210.31,2416.0,210.09,210.32,210.09,210.31,2416.0
2022-03-25 12:15:00,210.38,210.4,209.74,209.92,2029.0,210.38,210.4,209.74,209.92,2029.0
2022-03-25 12:20:00,210.0,210.22,209.79,209.96,4094.0,210.0,210.22,209.79,209.96,4094.0
2022-03-25 12:25:00,210.02,210.07,209.65,209.91,2850.0,210.02,210.07,209.65,209.91,2850.0
2022-03-25 12:30:00,210.02,210.18,209.81,210.17,1200.0,210.02,210.18,209.81,210.17,1200.0
2022-03-25 12:35:00,210.16,210.39,210.04,210.27,2510.0,210.16,210.39,210.04,210.27,2510.0
2022-03-25 12:40:00,210.16,210.33,209.92,210.06,2001.0,210.16,210.33,209.92,210.06,2001.0
2022-03-25 12:45:00,210.26,210.95,210.25,210.95,3708.0,210.26,210.95,210.25,210.95,3708.0
2022-03-25 12:50:00,211.06,211.2,210.99,211.13,2100.0,211.06,211.2,210.99,211.13,2100.0
2022-03-25 12:55:00,211.18,211.65,211.09,211.62,2744.0,211.18,211.65,211.09,211.62,2744.0
2022-03-25 13:00:00,211.66,211.68,211.54,211.54,1083.0,211.66,211.68,211.54,211.54,1083.0
2022-03-25 13:05:00,211.54,211.6,211.28,211.51,1903.0,211.54,211.6,211.28,211.51,1903.0
2022-03-25 13:10:00,211.44,211.44,211.06,211.06,2633.0,211.44,211.44,211.06,211.06,2633.0
2022-03-25 13:15:00,211.02,211.54,211.02,211.39,1400.0,211.02,211.54,211.02,211.39,1400.0
2022-03-25 13:20:00,211.33,211.33,210.84,210.89,1400.0,211.33,211.33,210.84,210.89,1400.0
2022-03-25 13:25:00,210.98,211.05,210.85,210.96,1907.0,210.98,211.05,210.85,210.96,1907.0
2022-03-25 13:30:00,211.16,211.42,211.16,211.35,1546.0,211.16,211.42,211.16,211.35,1546.0
2022-03-25 13:35:00,211.34,211.63,211.34,211.43,1500.0,211.34,211.63,211.34,211.43,1500.0
2022-03-25 13:40:00,211.52,211.71,211.46,211.7,1529.0,211.52,211.71,211.46,211.7,1529.0
2022-03-25 13:45:00,211.8,211.86,211.73,211.78,1900.0,211.8,211.86,211.73,211.78,1900.0
2022-03-25 13:50:00,211.68,211.68,211.05,211.36,1366.0,211.68,211.68,211.05,211.36,1366.0
2022-03-25 13:55:00,211.42,211.77,211.42,211.7,1000.0,211.42,211.77,211.42,211.7,1000.0
2022-03-25 14:00:00,211.76,211.76,211.51,211.51,1150.0,211.76,211.76,211.51,211.51,1150.0
2022-03-25 14:05:00,211.48,211.73,211.48,211.66,900.0,211.48,211.73,211.48,211.66,900.0
2022-03-25 14:10:00,211.48,211.59,211.36,211.53,1987.0,211.48,211.59,211.36,211.53,1987.0
2022-03-25 14:15:00,211.59,211.64,211.43,211.45,830.0,211.59,211.64,211.43,211.45,830.0
2022-03-25 14:20:00,211.41,211.45,211.18,211.18,2400.0,211.41,211.45,211.18,211.18,2400.0
2022-03-25 14:25:00,211.15,211.46,211.14,211.4,900.0,211.15,211.46,211.14,211.4,900.0
2022-03-25 14:30:00,211.28,211.58,211.28,211.52,2062.0,211.28,211.58,211.28,211.52,2062.0
2022-03-25 14:35:00,211.5,211.71,211.49,211.54,1600.0,211.5,211.71,211.49,211.54,1600.0
2022-03-25 14:40:00,211.45,211.45,211.31,211.39,600.0,211.45,211.45,211.31,211.39,600.0
2022-03-25 14:45:00,211.41,211.41,211.28,211.35,919.0,211.41,211.41,211.28,211.35,919.0
2022-03-25 14:50:00,211.36,211.36,211.07,211.07,3479.0,211.36,211.36,211.07,211.07,3479.0
2022-03-25 14:55:00,211.08,211.14,210.94,211.02,2200.0,211.08,211.14,210.94,211.02,2200.0
2022-03-25 15:00:00,210.96,210.96,210.71,210.71,2406.0,210.96,210.96,210.71,210.71,2406.0
2022-03-25 15:05:00,210.87,211.07,210.55,210.77,4455.0,210.87,211.07,210.55,210.77,4455.0
2022-03-25 15:10:00,210.88,210.94,210.78,210.8,1500.0,210.88,210.94,210.78,210.8,1500.0
2022-03-25 15:15:00,210.88,210.88,210.42,210.51,2985.0,210.88,210.88,210.42,210.51,2985.0
2022-03-25 15:20:00,210.53,210.53,209.85,209.85,3400.0,210.53,210.53,209.85,209.85,3400.0
2022-03-25 15:25:00,210.09,210.17,209.8,209.94,3062.0,210.09,210.17,209.8,209.94,3062.0
2022-03-25 15:30:00,209.92,210.04,209.75,209.93,4582.0,209.92,210.04,209.75,209.93,4582.0
2022-03-25 15:35:00,210.0,210.26,209.97,209.99,3100.0,210.0,210.26,209.97,209.99,3100.0
2022-03-25 15:40:00,209.99,210.29,209.99,210.14,4081.0,209.99,210.29,209.99,210.14,4081.0
2022-03-25 15:45:00,210.12,210.47,210.0,210.24,5528.0,210.12,210.47,210.0,210.24,5528.0
2022-03-25 15:50:00,210.23,211.12,210.23,210.81,7714.0,210.23,211.12,210.23,210.81,7714.0
2022-03-25 15:55:00,210.75,211.0,210.17,210.97,42123.0,210.75,211.0,210.17,210.97,42123.0
2022-03-28 09:30:00,210.08,211.74,210.0,211.48,13354.0,210.08,211.74,210.0,211.48,13354.0
2022-03-28 09:35:00,211.54,211.78,211.24,211.66,2600.0,211.54,211.78,211.24,211.66,2600.0
2022-03-28 09:40:00,211.55,211.55,211.08,211.46,2003.0,211.55,211.55,211.08,211.46,2003.0
2022-03-28 09:45:00,211.41,211.53,211.06,211.28,3435.0,211.41,211.53,211.06,211.28,3435.0
2022-03-28 09:50:00,211.22,211.3,211.0,211.3,550.0,211.22,211.3,211.0,211.3,550.0
2022-03-28 09:55:00,211.42,212.06,211.42,212.06,17000.0,211.42,212.06,211.42,212.06,17000.0
2022-03-28 10:00:00,212.03,212.15,211.59,211.86,2315.0,212.03,212.15,211.59,211.86,2315.0
2022-03-28 10:05:00,212.26,212.26,211.74,212.09,2030.0,212.26,212.26,211.74,212.09,2030.0
2022-03-28 10:10:00,212.0,212.26,211.78,211.78,2420.0,212.0,212.26,211.78,211.78,2420.0
2022-03-28 10:15:00,211.31,211.71,211.31,211.69,1600.0,211.31,211.71,211.31,211.69,1600.0
2022-03-28 10:20:00,211.56,211.75,211.41,211.59,2155.0,211.56,211.75,211.41,211.59,2155.0
2022-03-28 10:25:00,211.56,211.58,211.21,211.22,4130.0,211.56,211.58,211.21,211.22,4130.0
2022-03-28 10:30:00,211.39,211.44,211.19,211.21,1000.0,211.39,211.44,211.19,211.21,1000.0
2022-03-28 10:35:00,211.28,211.3,210.93,210.93,1200.0,211.28,211.3,210.93,210.93,1200.0
2022-03-28 10:40:00,210.88,210.88,210.39,210.39,1377.0,210.88,210.88,210.39,210.39,1377.0
2022-03-28 10:45:00,210.39,210.61,210.35,210.39,2360.0,210.39,210.61,210.35,210.39,2360.0
2022-03-28 10:50:00,210.38,210.56,210.35,210.35,1487.0,210.38,210.56,210.35,210.35,1487.0
2022-03-28 10:55:00,210.34,210.65,210.23,210.5,2235.0,210.34,210.65,210.23,210.5,2235.0
2022-03-28 11:00:00,210.45,210.45,209.55,210.02,4982.0,210.45,210.45,209.55,210.02,4982.0
2022-03-28 11:05:00,209.92,209.92,209.56,209.84,2600.0,209.92,209.92,209.56,209.84,2600.0
2022-03-28 11:10:00,209.68,210.09,209.68,209.94,2387.0,209.68,210.09,209.68,209.94,2387.0
2022-03-28 11:15:00,210.13,210.26,209.7,209.82,8732.0,210.13,210.26,209.7,209.82,8732.0
2022-03-28 11:20:00,209.82,210.11,209.7,209.99,3978.0,209.82,210.11,209.7,209.99,3978.0
2022-03-28 11:25:00,209.97,210.01,209.51,209.78,4834.0,209.97,210.01,209.51,209.78,4834.0
2022-03-28 11:30:00,209.67,209.73,209.42,209.56,3682.0,209.67,209.73,209.42,209.56,3682.0
2022-03-28 11:35:00,209.45,209.57,209.38,209.5,2900.0,209.45,209.57,209.38,209.5,2900.0
2022-03-28 11:40:00,209.58,209.58,209.41,209.55,1940.0,209.58,209.58,209.41,209.55,1940.0
2022-03-28 11:45:00,209.7,209.7,209.26,209.32,3930.0,209.7,209.7,209.26,209.32,3930.0
2022-03-28 11:50:00,209.19,209.24,208.96,208.96,2392.0,209.19,209.24,208.96,208.96,2392.0
2022-03-28 11:55:00,209.01,209.23,208.93,208.93,1200.0,209.01,209.23,208.93,208.93,1200.0
2022-03-28 12:00:00,208.84,209.04,208.82,208.82,1750.0,208.84,209.04,208.82,208.82,1750.0
2022-03-28 12:05:00,208.77,209.08,208.62,208.97,1500.0,208.77,209.08,208.62,208.97,1500.0
2022-03-28 12:10:00,208.96,209.08,208.63,208.76,1400.0,208.96,209.08,208.63,208.76,1400.0
2022-03-28 12:15:00,208.62,208.75,208.23,208.23,711.0,208.62,208.75,208.23,208.23,711.0
2022-03-28 12:20:00,208.4,208.64,208.4,208.52,2162.0,208.4,208.64,208.4,208.52,2162.0
2022-03-28 12:25:00,208.57,208.7,208.45,208.6,1000.0,208.57,208.7,208.45,208.6,1000.0
2022-03-28 12:30:00,208.7,209.21,208.7,209.0,2980.0,208.7,209.21,208.7,209.0,2980.0
2022-03-28 12:35:00,209.37,209.41,209.11,209.12,1905.0,209.37,209.41,209.11,209.12,1905.0
2022-03-28 12:40:00,209.1,209.53,209.1,209.52,1755.0,209.1,209.53,209.1,209.52,1755.0
2022-03-28 12:45:00,209.37,209.38,208.9,208.9,2400.0,209.37,209.38,208.9,208.9,2400.0
2022-03-28 12:50:00,209.25,209.44,209.25,209.44,200.0,209.25,209.44,209.25,209.44,200.0
2022-03-28 12:55:00,209.36,209.44,209.36,209.44,900.0,209.36,209.44,209.36,209.44,900.0
2022-03-28 13:00:00,209.41,209.58,208.94,209.02,3262.0,209.41,209.58,208.94,209.02,3262.0
2022-03-28 13:05:00,209.04,209.04,208.78,208.78,700.0,209.04,209.04,208.78,208.78,700.0
2022-03-28 13:10:00,208.67,209.0,208.67,209.0,957.0,208.67,209.0,208.67,209.0,957.0
2022-03-28 13:15:00,209.13,209.13,209.13,209.13,100.0,209.13,209.13,209.13,209.13,100.0
2022-03-28 13:20:00,209.12,209.25,209.12,209.21,1012.0,209.12,209.25,209.12,209.21,1012.0
2022-03-28 13:25:00,209.13,209.44,209.12,209.22,1863.0,209.13,209.44,209.12,209.22,1863.0
2022-03-28 13:30:00,209.36,209.39,209.29,209.34,1100.0,209.36,209.39,209.29,209.34,1100.0
2022-03-28 13:35:00,209.38,209.6,209.38,209.59,2131.0,209.38,209.6,209.38,209.59,2131.0
2022-03-28 13:40:00,209.64,209.79,209.52,209.52,2600.0,209.64,209.79,209.52,209.52,2600.0
2022-03-28 13:45:00,209.57,209.57,209.29,209.29,1241.0,209.57,209.57,209.29,209.29,1241.0
2022-03-28 13:50:00,209.38,209.58,209.37,209.58,725.0,209.38,209.58,209.37,209.58,725.0
2022-03-28 13:55:00,209.49,209.5,209.36,209.5,881.0,209.49,209.5,209.36,209.5,881.0
2022-03-28 14:00:00,209.48,209.58,209.4,209.4,2893.0,209.48,209.58,209.4,209.4,2893.0
2022-03-28 14:05:00,209.42,209.59,209.31,209.48,2241.0,209.42,209.59,209.31,209.48,2241.0
2022-03-28 14:10:00,209.45,209.45,209.01,209.14,1758.0,209.45,209.45,209.01,209.14,1758.0
2022-03-28 14:15:00,209.05,209.05,208.81,209.03,1100.0,209.05,209.05,208.81,209.03,1100.0
2022-03-28 14:20:00,209.09,209.32,209.04,209.32,3726.0,209.09,209.32,209.04,209.32,3726.0
2022-03-28 14:25:00,209.23,209.41,209.21,209.37,1100.0,209.23,209.41,209.21,209.37,1100.0
2022-03-28 14:30:00,209.49,209.57,209.26,209.43,2768.0,209.49,209.57,209.26,209.43,2768.0
2022-03-28 14:35:00,209.34,209.4,209.17,209.18,1024.0,209.34,209.4,209.17,209.18,1024.0
2022-03-28 14:40:00,209.26,209.53,209.26,209.35,3451.0,209.26,209.53,209.26,209.35,3451.0
2022-03-28 14:45:00,209.27,209.64,209.27,209.64,1200.0,209.27,209.64,209.27,209.64,1200.0
2022-03-28 14:50:00,209.6,209.97,209.6,209.78,1773.0,209.6,209.97,209.6,209.78,1773.0
2022-03-28 14:55:00,209.81,210.24,209.74,210.24,2750.0,209.81,210.24,209.74,210.24,2750.0
2022-03-28 15:00:00,210.13,210.2,209.98,210.12,2357.0,210.13,210.2,209.98,210.12,2357.0
2022-03-28 15:05:00,210.05,210.32,210.05,210.31,1443.0,210.05,210.32,210.05,210.31,1443.0
2022-03-28 15:10:00,210.31,210.34,210.16,210.3,1823.0,210.31,210.34,210.16,210.3,1823.0
2022-03-28 15:15:00,210.3,210.44,210.26,210.38,3049.0,210.3,210.44,210.26,210.38,3049.0
2022-03-28 15:20:00,210.39,210.87,210.38,210.77,2200.0,210.39,210.87,210.38,210.77,2200.0
2022-03-28 15:25:00,210.79,210.79,210.64,210.74,5449.0,210.79,210.79,210.64,210.74,5449.0
2022-03-28 15:30:00,210.75,210.87,210.23,210.64,11290.0,210.75,210.87,210.23,210.64,11290.0
2022-03-28 15:35:00,210.64,210.73,210.44,210.61,3114.0,210.64,210.73,210.44,210.61,3114.0
2022-03-28 15:40:00,210.66,210.75,210.5,210.63,4200.0,210.66,210.75,210.5,210.63,4200.0
2022-03-28 15:45:00,210.65,211.17,210.57,211.17,4224.0,210.65,211.17,210.57,211.17,4224.0
2022-03-28 15:50:00,211.04,211.1,210.65,210.99,10646.0,211.04,211.1,210.65,210.99,10646.0
2022-03-28 15:55:00,210.98,211.8,210.97,211.68,29379.0,210.98,211.8,210.97,211.68,29379.0
2022-03-29 09:30:00,212.65,215.27,212.65,215.22,17786.0,212.65,215.27,212.65,215.22,17786.0
2022-03-29 09:35:00,214.78,214.79,213.75,214.21,6114.0,214.78,214.79,213.75,214.21,6114.0
2022-03-29 09:40:00,214.15,214.19,213.41,214.06,13278.0,214.15,214.19,213.41,214.06,13278.0
2022-03-29 09:45:00,214.1,214.23,213.93,214.23,1809.0,214.1,214.23,213.93,214.23,1809.0
2022-03-29 09:50:00,214.23,214.76,214.09,214.33,8010.0,214.23,214.76,214.09,214.33,8010.0
2022-03-29 09:55:00,214.12,214.21,213.68,213.98,5020.0,214.12,214.21,213.68,213.98,5020.0
2022-03-29 10:00:00,214.07,214.16,213.59,213.62,5954.0,214.07,214.16,213.59,213.62,5954.0
2022-03-29 10:05:00,213.55,213.77,212.89,213.0,8333.0,213.55,213.77,212.89,213.0,8333.0
2022-03-29 10:10:00,213.02,213.4,212.66,212.73,3791.0,213.02,213.4,212.66,212.73,3791.0
2022-03-29 10:15:00,212.76,213.64,212.66,213.49,2492.0,212.76,213.64,212.66,213.49,2492.0
2022-03-29 10:20:00,213.48,214.02,213.16,214.02,10227.0,213.48,214.02,213.16,214.02,10227.0
2022-03-29 10:25:00,213.8,213.8,213.5,213.71,1486.0,213.8,213.8,213.5,213.71,1486.0
2022-03-29 10:30:00,213.65,214.4,213.63,214.28,5467.0,213.65,214.4,213.63,214.28,5467.0
2022-03-29 10:35:00,214.51,214.52,214.16,214.22,2581.0,214.51,214.52,214.16,214.22,2581.0
2022-03-29 10:40:00,214.81,214.94,214.35,214.77,2190.0,214.81,214.94,214.35,214.77,2190.0
2022-03-29 10:45:00,215.14,215.3,214.73,214.73,3000.0,215.14,215.3,214.73,214.73,3000.0
2022-03-29 10:50:00,214.84,214.95,214.75,214.85,800.0,214.84,214.95,214.75,214.85,800.0
2022-03-29 10:55:00,214.85,215.93,214.74,215.22,2543.0,214.85,215.93,214.74,215.22,2543.0
2022-03-29 11:00:00,215.26,215.47,214.84,215.47,3000.0,215.26,215.47,214.84,215.47,3000.0
2022-03-29 11:05:00,215.38,215.68,215.29,215.3,3852.0,215.38,215.68,215.29,215.3,3852.0
2022-03-29 11:10:00,215.38,215.68,215.37,215.43,1582.0,215.38,215.68,215.37,215.43,1582.0
2022-03-29 11:15:00,215.67,215.67,215.03,215.23,3627.0,215.67,215.67,215.03,215.23,3627.0
2022-03-29 11:20:00,215.16,215.28,214.83,215.04,3700.0,215.16,215.28,214.83,215.04,3700.0
2022-03-29 11:25:00,215.01,215.15,214.85,214.87,1697.0,215.01,215.15,214.85,214.87,1697.0
2022-03-29 11:30:00,215.13,215.37,214.48,214.48,6122.0,215.13,215.37,214.48,214.48,6122.0
2022-03-29 11:35:00,214.57,214.82,214.41,214.6,8059.0,214.57,214.82,214.41,214.6,8059.0
2022-03-29 11:40:00,214.57,214.67,214.17,214.41,3244.0,214.57,214.67,214.17,214.41,3244.0
2022-03-29 11:45:00,214.73,214.92,214.61,214.89,1900.0,214.73,214.92,214.61,214.89,1900.0
2022-03-29 11:50:00,214.8,214.8,214.46,214.8,1300.0,214.8,214.8,214.46,214.8,1300.0
2022-03-29 11:55:00,214.79,214.9,214.51,214.58,2677.0,214.79,214.9,214.51,214.58,2677.0
2022-03-29 12:00:00,214.63,214.63,214.11,214.34,3608.0,214.63,214.63,214.11,214.34,3608.0
2022-03-29 12:05:00,214.65,214.84,214.48,214.84,800.0,214.65,214.84,214.48,214.84,800.0
2022-03-29 12:10:00,214.6,214.67,214.48,214.66,1640.0,214.6,214.67,214.48,214.66,1640.0
2022-03-29 12:15:00,214.69,214.86,214.68,214.75,1310.0,214.69,214.86,214.68,214.75,1310.0
2022-03-29 12:20:00,214.94,214.94,214.67,214.67,1100.0,214.94,214.94,214.67,214.67,1100.0
2022-03-29 12:25:00,214.72,214.77,214.65,214.69,2150.0,214.72,214.77,214.65,214.69,2150.0
2022-03-29 12:30:00,214.63,214.63,214.18,214.32,2074.0,214.63,214.63,214.18,214.32,2074.0
2022-03-29 12:35:00,214.13,214.16,214.05,214.08,950.0,214.13,214.16,214.05,214.08,950.0
2022-03-29 12:40:00,214.02,214.22,214.01,214.09,3527.0,214.02,214.22,214.01,214.09,3527.0
2022-03-29 12:45:00,214.0,214.33,214.0,214.33,800.0,214.0,214.33,214.0,214.33,800.0
2022-03-29 12:50:00,214.04,214.08,213.71,213.71,921.0,214.04,214.08,213.71,213.71,921.0
2022-03-29 12:55:00,213.94,214.26,213.89,214.26,1801.0,213.94,214.26,213.89,214.26,1801.0
2022-03-29 13:00:00,214.15,214.15,213.88,213.97,850.0,214.15,214.15,213.88,213.97,850.0
2022-03-29 13:05:00,214.11,214.15,213.84,214.07,1210.0,214.11,214.15,213.84,214.07,1210.0
2022-03-29 13:10:00,214.02,214.38,214.02,214.04,1100.0,214.02,214.38,214.02,214.04,1100.0
2022-03-29 13:15:00,213.99,214.12,213.89,214.0,697.0,213.99,214.12,213.89,214.0,697.0
2022-03-29 13:20:00,213.89,213.97,213.56,213.79,2241.0,213.89,213.97,213.56,213.79,2241.0
2022-03-29 13:25:00,213.74,213.88,213.56,213.71,3081.0,213.74,213.88,213.56,213.71,3081.0
2022-03-29 13:30:00,213.66,213.66,213.32,213.32,1422.0,213.66,213.66,213.32,213.32,1422.0
2022-03-29 13:35:00,213.6,213.6,213.31,213.51,1300.0,213.6,213.6,213.31,213.51,1300.0
2022-03-29 13:40:00,213.43,214.24,213.43,214.09,5024.0,213.43,214.24,213.43,214.09,5024.0
2022-03-29 13:45:00,214.44,214.7,214.28,214.7,2505.0,214.44,214.7,214.28,214.7,2505.0
2022-03-29 13:50:00,214.76,214.91,214.6,214.65,3717.0,214.76,214.91,214.6,214.65,3717.0
2022-03-29 13:55:00,214.7,214.7,214.52,214.68,624.0,214.7,214.7,214.52,214.68,624.0
2022-03-29 14:00:00,214.66,214.72,214.57,214.57,700.0,214.66,214.72,214.57,214.57,700.0
2022-03-29 14:05:00,214.55,214.7,214.47,214.7,1000.0,214.55,214.7,214.47,214.7,1000.0
2022-03-29 14:10:00,214.65,214.65,214.39,214.42,2215.0,214.65,214.65,214.39,214.42,2215.0
2022-03-29 14:15:00,214.35,214.38,213.87,213.87,2513.0,214.35,214.38,213.87,213.87,2513.0
2022-03-29 14:20:00,213.85,213.94,213.6,213.71,2381.0,213.85,213.94,213.6,213.71,2381.0
2022-03-29 14:25:00,213.62,213.84,213.61,213.83,1073.0,213.62,213.84,213.61,213.83,1073.0
2022-03-29 14:30:00,213.92,214.17,213.69,214.17,1080.0,213.92,214.17,213.69,214.17,1080.0
2022-03-29 14:35:00,213.97,214.51,213.97,214.31,1240.0,213.97,214.51,213.97,214.31,1240.0
2022-03-29 14:40:00,214.3,214.5,214.15,214.42,2568.0,214.3,214.5,214.15,214.42,2568.0
2022-03-29 14:45:00,214.39,214.62,214.3,214.52,1800.0,214.39,214.62,214.3,214.52,1800.0
2022-03-29 14:50:00,214.51,214.65,214.3,214.35,2136.0,214.51,214.65,214.3,214.35,2136.0
2022-03-29 14:55:00,214.34,214.53,214.3,214.5,1450.0,214.34,214.53,214.3,214.5,1450.0
2022-03-29 15:00:00,214.31,214.38,214.2,214.38,2700.0,214.31,214.38,214.2,214.38,2700.0
2022-03-29 15:05:00,214.51,214.58,214.38,214.45,1113.0,214.51,214.58,214.38,214.45,1113.0
2022-03-29 15:10:00,214.73,214.73,214.39,214.4,3889.0,214.73,214.73,214.39,214.4,3889.0
2022-03-29 15:15:00,214.45,214.77,214.45,214.51,2700.0,214.45,214.77,214.45,214.51,2700.0
2022-03-29 15:20:00,214.54,214.71,214.48,214.48,3002.0,214.54,214.71,214.48,214.48,3002.0
2022-03-29 15:25:00,214.35,214.57,214.35,214.57,1730.0,214.35,214.57,214.35,214.57,1730.0
2022-03-29 15:30:00,214.53,214.65,214.48,214.59,3827.0,214.53,214.65,214.48,214.59,3827.0
2022-03-29 15:35:00,214.59,214.72,214.35,214.42,2847.0,214.59,214.72,214.35,214.42,2847.0
2022-03-29 15:40:00,214.49,214.76,214.35,214.76,4114.0,214.49,214.76,214.35,214.76,4114.0
2022-03-29 15:45:00,214.69,214.77,214.08,214.26,16922.0,214.69,214.77,214.08,214.26,16922.0
2022-03-29 15:50:00,214.4,214.8,214.08,214.71,13852.0,214.4,214.8,214.08,214.71,13852.0
2022-03-29 15:55:00,214.58,214.98,214.41,214.96,31769.0,214.58,214.98,214.41,214.96,31769.0
2022-03-30 09:30:00,215.11,215.3,214.51,214.74,13920.0,215.11,215.3,214.51,214.74,13920.0
2022-03-30 09:35:00,215.14,215.18,214.71,214.8,2134.0,215.14,215.18,214.71,214.8,2134.0
2022-03-30 09:40:00,214.83,215.46,214.82,215.14,4064.0,214.83,215.46,214.82,215.14,4064.0
2022-03-30 09:45:00,214.95,214.99,214.86,214.99,1670.0,214.95,214.99,214.86,214.99,1670.0
2022-03-30 09:50:00,214.92,215.1,214.74,215.1,1100.0,214.92,215.1,214.74,215.1,1100.0
2022-03-30 09:55:00,215.01,215.98,215.01,215.96,3601.0,215.01,215.98,215.01,215.96,3601.0
2022-03-30 10:00:00,215.86,216.36,215.6,215.6,2960.0,215.86,216.36,215.6,215.6,2960.0
2022-03-30 10:05:00,215.2,215.24,214.65,214.69,1942.0,215.2,215.24,214.65,214.69,1942.0
2022-03-30 10:10:00,214.84,214.84,214.0,214.01,2505.0,214.84,214.84,214.0,214.01,2505.0
2022-03-30 10:15:00,213.9,214.18,213.9,214.12,1500.0,213.9,214.18,213.9,214.12,1500.0
2022-03-30 10:20:00,214.09,214.41,214.09,214.34,3271.0,214.09,214.41,214.09,214.34,3271.0
2022-03-30 10:25:00,214.15,214.25,214.1,214.25,400.0,214.15,214.25,214.1,214.25,400.0
2022-03-30 10:30:00,214.11,214.11,213.9,214.03,2014.0,214.11,214.11,213.9,214.03,2014.0
2022-03-30 10:35:00,214.11,214.4,214.1,214.36,1957.0,214.11,214.4,214.1,214.36,1957.0
2022-03-30 10:40:00,214.49,214.66,214.35,214.55,2500.0,214.49,214.66,214.35,214.55,2500.0
2022-03-30 10:45:00,214.42,214.76,214.39,214.64,1588.0,214.42,214.76,214.39,214.64,1588.0
2022-03-30 10:50:00,214.67,214.77,214.59,214.77,700.0,214.67,214.77,214.59,214.77,700.0
2022-03-30 10:55:00,214.77,214.77,214.45,214.48,2035.0,214.77,214.77,214.45,214.48,2035.0
2022-03-30 11:00:00,214.45,214.86,214.1,214.61,6300.0,214.45,214.86,214.1,214.61,6300.0
2022-03-30 11:05:00,214.56,214.56,213.34,213.34,2283.0,214.56,214.56,213.34,213.34,2283.0
2022-03-30 11:10:00,213.3,213.3,212.9,212.97,1688.0,213.3,213.3,212.9,212.97,1688.0
2022-03-30 11:15:00,213.11,213.38,212.88,213.34,1760.0,213.11,213.38,212.88,213.34,1760.0
2022-03-30 11:20:00,213.33,213.74,213.33,213.62,2444.0,213.33,213.74,213.33,213.62,2444.0
2022-03-30 11:25:00,213.47,213.47,212.9,213.0,2191.0,213.47,213.47,212.9,213.0,2191.0
2022-03-30 11:30:00,212.98,213.19,212.91,213.13,2300.0,212.98,213.19,212.91,213.13,2300.0
2022-03-30 11:35:00,213.2,213.51,213.05,213.43,1991.0,213.2,213.51,213.05,213.43,1991.0
2022-03-30 11:40:00,213.5,213.78,213.49,213.73,3100.0,213.5,213.78,213.49,213.73,3100.0
2022-03-30 11:45:00,213.7,213.93,213.57,213.82,2122.0,213.7,213.93,213.57,213.82,2122.0
2022-03-30 11:50:00,213.68,213.68,213.47,213.56,822.0,213.68,213.68,213.47,213.56,822.0
2022-03-30 11:55:00,213.35,213.46,213.14,213.33,2302.0,213.35,213.46,213.14,213.33,2302.0
2022-03-30 12:00:00,213.21,213.38,213.21,213.24,1200.0,213.21,213.38,213.21,213.24,1200.0
2022-03-30 12:05:00,213.0,213.0,212.73,212.73,300.0,213.0,213.0,212.73,212.73,300.0
2022-03-30 12:10:00,212.81,213.0,212.55,212.94,7107.0,212.81,213.0,212.55,212.94,7107.0
2022-03-30 12:15:00,213.04,213.04,212.79,212.79,800.0,213.04,213.04,212.79,212.79,800.0
2022-03-30 12:20:00,213.01,213.17,212.87,213.17,5000.0,213.01,213.17,212.87,213.17,5000.0
2022-03-30 12:25:00,213.34,213.35,213.07,213.11,1068.0,213.34,213.35,213.07,213.11,1068.0
2022-03-30 12:30:00,213.11,213.23,212.99,213.23,1200.0,213.11,213.23,212.99,213.23,1200.0
2022-03-30 12:35:00,213.19,213.19,213.11,213.11,811.0,213.19,213.19,213.11,213.11,811.0
2022-03-30 12:40:00,212.97,212.97,212.76,212.77,1746.0,212.97,212.97,212.76,212.77,1746.0
2022-03-30 12:45:00,212.87,213.22,212.87,213.22,700.0,212.87,213.22,212.87,213.22,700.0
2022-03-30 12:50:00,213.05,213.05,212.87,212.99,700.0,213.05,213.05,212.87,212.99,700.0
2022-03-30 12:55:00,212.97,212.97,212.51,212.6,3766.0,212.97,212.97,212.51,212.6,3766.0
2022-03-30 13:00:00,212.86,212.86,212.47,212.47,3288.0,212.86,212.86,212.47,212.47,3288.0
2022-03-30 13:05:00,212.49,212.57,212.34,212.34,2931.0,212.49,212.57,212.34,212.34,2931.0
2022-03-30 13:10:00,212.35,212.82,212.35,212.53,5300.0,212.35,212.82,212.35,212.53,5300.0
2022-03-30 13:15:00,212.57,212.72,212.44,212.68,2684.0,212.57,212.72,212.44,212.68,2684.0
2022-03-30 13:20:00,212.55,212.66,212.47,212.66,1721.0,212.55,212.66,212.47,212.66,1721.0
2022-03-30 13:25:00,212.61,212.61,212.48,212.48,1300.0,212.61,212.61,212.48,212.48,1300.0
2022-03-30 13:30:00,212.53,212.53,212.26,212.26,800.0,212.53,212.53,212.26,212.26,800.0
2022-03-30 13:35:00,212.19,212.28,212.0,212.2,1483.0,212.19,212.28,212.0,212.2,1483.0
2022-03-30 13:40:00,212.16,212.16,211.94,211.94,1831.0,212.16,212.16,211.94,211.94,1831.0
2022-03-30 13:45:00,211.96,212.11,211.83,212.0,1000.0,211.96,212.11,211.83,212.0,1000.0
2022-03-30 13:50:00,211.92,212.17,211.92,212.17,600.0,211.92,212.17,211.92,212.17,600.0
2022-03-30 13:55:00,212.2,212.2,211.88,211.95,2794.0,212.2,212.2,211.88,211.95,2794.0
2022-03-30 14:00:00,211.86,212.1,211.85,212.09,1600.0,211.86,212.1,211.85,212.09,1600.0
2022-03-30 14:05:00,212.0,212.0,211.81,211.89,1104.0,212.0,212.0,211.81,211.89,1104.0
2022-03-30 14:10:00,211.88,211.99,211.78,211.87,699.0,211.88,211.99,211.78,211.87,699.0
2022-03-30 14:15:00,211.82,211.82,211.5,211.51,700.0,211.82,211.82,211.5,211.51,700.0
2022-03-30 14:20:00,211.47,211.51,211.29,211.34,2118.0,211.47,211.51,211.29,211.34,2118.0
2022-03-30 14:25:00,211.51,211.51,211.05,211.12,2800.0,211.51,211.51,211.05,211.12,2800.0
2022-03-30 14:30:00,211.3,211.53,211.18,211.38,8740.0,211.3,211.53,211.18,211.38,8740.0
2022-03-30 14:35:00,211.35,211.4,211.18,211.18,1700.0,211.35,211.4,211.18,211.18,1700.0
2022-03-30 14:40:00,211.28,211.29,211.0,211.03,2168.0,211.28,211.29,211.0,211.03,2168.0
2022-03-30 14:45:00,211.01,211.05,210.9,210.99,1778.0,211.01,211.05,210.9,210.99,1778.0
2022-03-30 14:50:00,210.96,210.96,210.69,210.7,1300.0,210.96,210.96,210.69,210.7,1300.0
2022-03-30 14:55:00,210.81,211.16,210.62,210.62,2725.0,210.81,211.16,210.62,210.62,2725.0
2022-03-30 15:00:00,210.67,210.89,210.56,210.64,1683.0,210.67,210.89,210.56,210.64,1683.0
2022-03-30 15:05:00,210.62,210.72,210.41,210.58,1507.0,210.62,210.72,210.41,210.58,1507.0
2022-03-30 15:10:00,210.5,210.7,210.5,210.6,2175.0,210.5,210.7,210.5,210.6,2175.0
2022-03-30 15:15:00,210.91,210.91,210.36,210.37,3550.0,210.91,210.91,210.36,210.37,3550.0
2022-03-30 15:20:00,210.39,210.48,210.34,210.38,3399.0,210.39,210.48,210.34,210.38,3399.0
2022-03-30 15:25:00,210.4,210.66,210.32,210.66,1300.0,210.4,210.66,210.32,210.66,1300.0
2022-03-30 15:30:00,210.64,210.66,210.53,210.61,3445.0,210.64,210.66,210.53,210.61,3445.0
2022-03-30 15:35:00,210.65,210.9,210.47,210.47,1749.0,210.65,210.9,210.47,210.47,1749.0
2022-03-30 15:40:00,210.42,210.62,210.32,210.61,1638.0,210.42,210.62,210.32,210.61,1638.0
2022-03-30 15:45:00,210.63,211.22,210.55,211.03,4605.0,210.63,211.22,210.55,211.03,4605.0
2022-03-30 15:50:00,210.61,210.92,210.6,210.84,6899.0,210.61,210.92,210.6,210.84,6899.0
2022-03-30 15:55:00,211.01,211.16,210.84,211.16,24943.0,211.01,211.16,210.84,211.16,24943.0
2022-03-31 09:30:00,212.13,212.65,211.04,211.3,15014.0,212.13,212.65,211.04,211.3,15014.0
2022-03-31 09:35:00,211.33,212.27,210.81,212.27,2433.0,211.33,212.27,210.81,212.27,2433.0
2022-03-31 09:40:00,212.21,212.23,210.97,211.15,2633.0,212.21,212.23,210.97,211.15,2633.0
2022-03-31 09:45:00,211.17,211.93,210.8,211.91,1364.0,211.17,211.93,210.8,211.91,1364.0
2022-03-31 09:50:00,211.73,212.01,211.38,211.39,1958.0,211.73,212.01,211.38,211.39,1958.0
2022-03-31 09:55:00,211.38,211.59,211.03,211.52,4134.0,211.38,211.59,211.03,211.52,4134.0
2022-03-31 10:00:00,211.55,211.55,210.77,210.79,3531.0,211.55,211.55,210.77,210.79,3531.0
2022-03-31 10:05:00,210.81,210.93,210.1,210.2,9663.0,210.81,210.93,210.1,210.2,9663.0
2022-03-31 10:10:00,210.4,211.99,210.4,211.84,15770.0,210.4,211.99,210.4,211.84,15770.0
2022-03-31 10:15:00,212.0,212.54,211.87,212.37,6092.0,212.0,212.54,211.87,212.37,6092.0
2022-03-31 10:20:00,212.22,212.43,211.94,211.99,3800.0,212.22,212.43,211.94,211.99,3800.0
2022-03-31 10:25:00,212.07,212.55,211.75,212.02,4473.0,212.07,212.55,211.75,212.02,4473.0
2022-03-31 10:30:00,211.87,211.87,211.07,211.75,3159.0,211.87,211.87,211.07,211.75,3159.0
2022-03-31 10:35:00,211.59,211.96,211.4,211.5,2900.0,211.59,211.96,211.4,211.5,2900.0
2022-03-31 10:40:00,211.67,211.68,210.83,211.53,9349.0,211.67,211.68,210.83,211.53,9349.0
2022-03-31 10:45:00,211.33,211.84,211.19,211.56,3765.0,211.33,211.84,211.19,211.56,3765.0
2022-03-31 10:50:00,211.25,211.26,210.53,210.53,2200.0,211.25,211.26,210.53,210.53,2200.0
2022-03-31 10:55:00,210.68,211.35,210.54,211.35,3088.0,210.68,211.35,210.54,211.35,3088.0
2022-03-31 11:00:00,211.47,211.52,211.07,211.32,2378.0,211.47,211.52,211.07,211.32,2378.0
2022-03-31 11:05:00,211.22,211.22,210.87,210.92,3229.0,211.22,211.22,210.87,210.92,3229.0
2022-03-31 11:10:00,210.99,211.14,210.99,211.14,1363.0,210.99,211.14,210.99,211.14,1363.0
2022-03-31 11:15:00,211.14,211.22,210.68,210.69,2089.0,211.14,211.22,210.68,210.69,2089.0
2022-03-31 11:20:00,210.68,210.78,210.24,210.34,11368.0,210.68,210.78,210.24,210.34,11368.0
2022-03-31 11:25:00,210.34,210.53,210.15,210.39,5167.0,210.34,210.53,210.15,210.39,5167.0
2022-03-31 11:30:00,210.26,210.56,210.17,210.53,2100.0,210.26,210.56,210.17,210.53,2100.0
2022-03-31 11:35:00,210.56,211.38,210.56,211.12,8331.0,210.56,211.38,210.56,211.12,8331.0
2022-03-31 11:40:00,211.23,211.6,210.85,210.85,8137.0,211.23,211.6,210.85,210.85,8137.0
2022-03-31 11:45:00,210.84,211.04,210.64,210.76,3816.0,210.84,211.04,210.64,210.76,3816.0
2022-03-31 11:50:00,210.99,211.08,210.99,211.01,900.0,210.99,211.08,210.99,211.01,900.0
2022-03-31 11:55:00,210.97,211.27,210.97,211.27,1700.0,210.97,211.27,210.97,211.27,1700.0
2022-03-31 12:00:00,211.12,211.19,210.91,210.98,1700.0,211.12,211.19,210.91,210.98,1700.0
2022-03-31 12:05:00,210.88,211.34,210.88,211.34,2592.0,210.88,211.34,210.88,211.34,2592.0
2022-03-31 12:10:00,211.3,211.51,211.27,211.27,2836.0,211.3,211.51,211.27,211.27,2836.0
2022-03-31 12:15:00,211.34,211.51,211.34,211.51,1206.0,211.34,211.51,211.34,211.51,1206.0
2022-03-31 12:20:00,211.55,211.65,211.39,211.39,1219.0,211.55,211.65,211.39,211.39,1219.0
2022-03-31 12:25:00,211.32,211.39,211.32,211.39,1000.0,211.32,211.39,211.32,211.39,1000.0
2022-03-31 12:30:00,211.42,211.44,211.12,211.12,800.0,211.42,211.44,211.12,211.12,800.0
2022-03-31 12:35:00,211.14,211.41,211.14,211.27,3487.0,211.14,211.41,211.14,211.27,3487.0
2022-03-31 12:40:00,211.51,211.62,211.4,211.62,1400.0,211.51,211.62,211.4,211.62,1400.0
2022-03-31 12:45:00,211.73,211.8,211.56,211.61,5299.0,211.73,211.8,211.56,211.61,5299.0
2022-03-31 12:50:00,211.46,211.5,211.46,211.47,700.0,211.46,211.5,211.46,211.47,700.0
2022-03-31 12:55:00,211.36,211.67,211.21,211.42,3225.0,211.36,211.67,211.21,211.42,3225.0
2022-03-31 13:00:00,211.47,211.8,211.47,211.68,2108.0,211.47,211.8,211.47,211.68,2108.0
2022-03-31 13:05:00,211.78,211.78,211.68,211.68,580.0,211.78,211.78,211.68,211.68,580.0
2022-03-31 13:10:00,211.59,211.71,211.59,211.65,600.0,211.59,211.71,211.59,211.65,600.0
2022-03-31 13:15:00,211.6,212.17,211.6,212.17,2581.0,211.6,212.17,211.6,212.17,2581.0
2022-03-31 13:20:00,212.08,212.08,211.81,211.86,619.0,212.08,212.08,211.81,211.86,619.0
2022-03-31 13:25:00,211.88,212.32,211.86,212.32,800.0,211.88,212.32,211.86,212.32,800.0
2022-03-31 13:30:00,212.25,212.28,212.08,212.19,1100.0,212.25,212.28,212.08,212.19,1100.0
2022-03-31 13:35:00,212.17,212.28,212.17,212.25,1804.0,212.17,212.28,212.17,212.25,1804.0
2022-03-31 13:40:00,212.32,212.43,212.3,212.39,1777.0,212.32,212.43,212.3,212.39,1777.0
2022-03-31 13:45:00,212.44,212.62,212.44,212.62,1383.0,212.44,212.62,212.44,212.62,1383.0
2022-03-31 13:50:00,212.69,213.06,212.68,212.89,2173.0,212.69,213.06,212.68,212.89,2173.0
2022-03-31 13:55:00,212.94,212.94,212.48,212.49,823.0,212.94,212.94,212.48,212.49,823.0
2022-03-31 14:00:00,212.49,212.49,212.15,212.15,1859.0,212.49,212.49,212.15,212.15,1859.0
2022-03-31 14:05:00,212.2,212.41,212.08,212.41,3254.0,212.2,212.41,212.08,212.41,3254.0
2022-03-31 14:10:00,212.37,212.37,212.2,212.27,1903.0,212.37,212.37,212.2,212.27,1903.0
2022-03-31 14:15:00,212.16,212.24,212.0,212.12,1782.0,212.16,212.24,212.0,212.12,1782.0
2022-03-31 14:20:00,212.15,212.18,212.05,212.13,2000.0,212.15,212.18,212.05,212.13,2000.0
2022-03-31 14:25:00,211.93,212.06,211.77,211.95,2599.0,211.93,212.06,211.77,211.95,2599.0
2022-03-31 14:30:00,212.01,212.12,211.93,211.96,1474.0,212.01,212.12,211.93,211.96,1474.0
2022-03-31 14:35:00,212.07,212.45,212.01,212.43,2067.0,212.07,212.45,212.01,212.43,2067.0
2022-03-31 14:40:00,212.44,212.5,212.37,212.45,2560.0,212.44,212.5,212.37,212.45,2560.0
2022-03-31 14:45:00,212.4,212.51,212.4,212.5,1716.0,212.4,212.51,212.4,212.5,1716.0
2022-03-31 14:50:00,212.3,212.44,212.26,212.33,1806.0,212.3,212.44,212.26,212.33,1806.0
2022-03-31 14:55:00,212.39,212.76,212.39,212.71,3005.0,212.39,212.76,212.39,212.71,3005.0
2022-03-31 15:00:00,212.83,213.24,212.79,212.98,4000.0,212.83,213.24,212.79,212.98,4000.0
2022-03-31 15:05:00,213.04,213.04,212.74,212.89,2500.0,213.04,213.04,212.74,212.89,2500.0
2022-03-31 15:10:00,212.81,212.81,212.63,212.69,3500.0,212.81,212.81,212.63,212.69,3500.0
2022-03-31 15:15:00,212.64,212.82,212.6,212.64,1801.0,212.64,212.82,212.6,212.64,1801.0
2022-03-31 15:20:00,212.63,212.67,212.16,212.29,1975.0,212.63,212.67,212.16,212.29,1975.0
2022-03-31 15:25:00,212.23,212.4,211.78,212.15,7214.0,212.23,212.4,211.78,212.15,7214.0
2022-03-31 15:30:00,212.17,212.27,211.82,211.85,3413.0,212.17,212.27,211.82,211.85,3413.0
2022-03-31 15:35:00,211.77,212.14,211.77,212.0,4874.0,211.77,212.14,211.77,212.0,4874.0
2022-03-31 15:40:00,212.0,212.0,211.6,211.6,3490.0,212.0,212.0,211.6,211.6,3490.0
2022-03-31 15:45:00,211.73,211.96,211.55,211.79,5050.0,211.73,211.96,211.55,211.79,5050.0
2022-03-31 15:50:00,211.75,211.76,210.76,211.02,23701.0,211.75,211.76,210.76,211.02,23701.0
2022-03-31 15:55:00,210.96,211.19,210.57,210.6,68406.0,210.96,211.19,210.57,210.6,68406.0
2022-04-01 09:30:00,212.49,212.8,211.2,211.44,12709.0,212.49,212.8,211.2,211.44,12709.0
2022-04-01 09:35:00,211.44,212.33,211.44,211.64,3046.0,211.44,212.33,211.44,211.64,3046.0
2022-04-01 09:40:00,211.56,212.05,211.34,211.66,3863.0,211.56,212.05,211.34,211.66,3863.0
2022-04-01 09:45:00,211.87,212.74,211.8,212.4,5695.0,211.87,212.74,211.8,212.4,5695.0
2022-04-01 09:50:00,212.61,212.61,211.88,212.27,10973.0,212.61,212.61,211.88,212.27,10973.0
2022-04-01 09:55:00,212.32,212.92,212.32,212.81,2200.0,212.32,212.92,212.32,212.81,2200.0
2022-04-01 10:00:00,212.96,212.97,212.08,212.26,4519.0,212.96,212.97,212.08,212.26,4519.0
2022-04-01 10:05:00,212.29,212.29,211.83,211.98,3571.0,212.29,212.29,211.83,211.98,3571.0
2022-04-01 10:10:00,211.9,212.24,211.65,211.78,5413.0,211.9,212.24,211.65,211.78,5413.0
2022-04-01 10:15:00,211.78,211.78,210.52,210.84,12143.0,211.78,211.78,210.52,210.84,12143.0
2022-04-01 10:20:00,210.81,211.15,210.81,211.11,5449.0,210.81,211.15,210.81,211.11,5449.0
2022-04-01 10:25:00,211.14,211.14,210.56,210.56,1540.0,211.14,211.14,210.56,210.56,1540.0
2022-04-01 10:30:00,210.26,210.61,210.01,210.4,3673.0,210.26,210.61,210.01,210.4,3673.0
2022-04-01 10:35:00,210.43,210.57,210.15,210.16,2551.0,210.43,210.57,210.15,210.16,2551.0
2022-04-01 10:40:00,210.31,210.32,210.09,210.09,1034.0,210.31,210.32,210.09,210.09,1034.0
2022-04-01 10:45:00,210.1,210.62,210.1,210.62,3004.0,210.1,210.62,210.1,210.62,3004.0
2022-04-01 10:50:00,210.61,210.94,210.58,210.61,1534.0,210.61,210.94,210.58,210.61,1534.0
2022-04-01 10:55:00,210.62,210.66,210.42,210.66,1853.0,210.62,210.66,210.42,210.66,1853.0
2022-04-01 11:00:00,210.71,210.76,210.13,210.13,2024.0,210.71,210.76,210.13,210.13,2024.0
2022-04-01 11:05:00,210.19,210.39,210.19,210.36,1000.0,210.19,210.39,210.19,210.36,1000.0
2022-04-01 11:10:00,210.3,210.46,210.2,210.36,1864.0,210.3,210.46,210.2,210.36,1864.0
2022-04-01 11:15:00,210.22,210.25,210.01,210.07,700.0,210.22,210.25,210.01,210.07,700.0
2022-04-01 11:20:00,210.15,210.34,209.76,209.89,7518.0,210.15,210.34,209.76,209.89,7518.0
2022-04-01 11:25:00,209.88,209.91,209.14,209.45,14610.0,209.88,209.91,209.14,209.45,14610.0
2022-04-01 11:30:00,209.64,210.06,209.58,209.88,2197.0,209.64,210.06,209.58,209.88,2197.0
2022-04-01 11:35:00,209.71,209.96,209.7,209.95,2221.0,209.71,209.96,209.7,209.95,2221.0
2022-04-01 11:40:00,209.94,210.02,209.63,209.97,4775.0,209.94,210.02,209.63,209.97,4775.0
2022-04-01 11:45:00,209.87,210.27,209.87,210.27,1600.0,209.87,210.27,209.87,210.27,1600.0
2022-04-01 11:50:00,210.12,210.12,209.87,210.06,1850.0,210.12,210.12,209.87,210.06,1850.0
2022-04-01 11:55:00,209.84,209.84,209.47,209.47,1500.0,209.84,209.84,209.47,209.47,1500.0
2022-04-01 12:00:00,209.71,209.71,209.25,209.25,1650.0,209.71,209.71,209.25,209.25,1650.0
2022-04-01 12:05:00,209.23,209.34,209.16,209.22,5329.0,209.23,209.34,209.16,209.22,5329.0
2022-04-01 12:10:00,209.16,209.16,208.9,209.02,2100.0,209.16,209.16,208.9,209.02,2100.0
2022-04-01 12:15:00,209.19,209.3,208.93,209.03,1746.0,209.19,209.3,208.93,209.03,1746.0
2022-04-01 12:20:00,208.92,209.09,208.92,208.95,1724.0,208.92,209.09,208.92,208.95,1724.0
2022-04-01 12:25:00,209.12,209.34,209.1,209.23,1757.0,209.12,209.34,209.1,209.23,1757.0
2022-04-01 12:30:00,209.02,209.02,208.83,208.89,1491.0,209.02,209.02,208.83,208.89,1491.0
2022-04-01 12:35:00,208.87,209.0,208.84,208.93,2175.0,208.87,209.0,208.84,208.93,2175.0
2022-04-01 12:40:00,208.79,208.95,208.73,208.95,1115.0,208.79,208.95,208.73,208.95,1115.0
2022-04-01 12:45:00,209.17,209.34,209.13,209.13,2300.0,209.17,209.34,209.13,209.13,2300.0
2022-04-01 12:50:00,209.13,209.21,209.04,209.18,1956.0,209.13,209.21,209.04,209.18,1956.0
2022-04-01 12:55:00,209.35,209.39,209.12,209.3,2150.0,209.35,209.39,209.12,209.3,2150.0
2022-04-01 13:00:00,209.13,209.13,208.81,208.81,994.0,209.13,209.13,208.81,208.81,994.0
2022-04-01 13:05:00,208.86,208.91,208.7,208.7,2208.0,208.86,208.91,208.7,208.7,2208.0
2022-04-01 13:10:00,208.7,208.75,208.51,208.57,3149.0,208.7,208.75,208.51,208.57,3149.0
2022-04-01 13:15:00,208.56,209.31,208.49,209.31,5716.0,208.56,209.31,208.49,209.31,5716.0
2022-04-01 13:20:00,209.27,209.27,209.06,209.26,1050.0,209.27,209.27,209.06,209.26,1050.0
2022-04-01 13:25:00,209.2,209.32,209.1,209.32,1910.0,209.2,209.32,209.1,209.32,1910.0
2022-04-01 13:30:00,209.26,209.26,208.98,208.98,2173.0,209.26,209.26,208.98,208.98,2173.0
2022-04-01 13:35:00,209.0,209.39,209.0,209.39,2032.0,209.0,209.39,209.0,209.39,2032.0
2022-04-01 13:40:00,209.49,209.64,209.4,209.4,1402.0,209.49,209.64,209.4,209.4,1402.0
2022-04-01 13:45:00,209.44,209.63,209.44,209.63,1956.0,209.44,209.63,209.44,209.63,1956.0
2022-04-01 13:50:00,209.57,209.94,209.57,209.94,1000.0,209.57,209.94,209.57,209.94,1000.0
2022-04-01 13:55:00,209.89,210.11,209.84,210.11,2020.0,209.89,210.11,209.84,210.11,2020.0
2022-04-01 14:00:00,210.0,210.27,210.0,210.27,1693.0,210.0,210.27,210.0,210.27,1693.0
2022-04-01 14:05:00,210.42,210.43,210.01,210.01,1400.0,210.42,210.43,210.01,210.01,1400.0
2022-04-01 14:10:00,209.99,210.05,209.87,210.05,2516.0,209.99,210.05,209.87,210.05,2516.0
2022-04-01 14:15:00,210.1,210.25,210.09,210.1,1733.0,210.1,210.25,210.09,210.1,1733.0
2022-04-01 14:20:00,210.2,210.22,210.1,210.17,1104.0,210.2,210.22,210.1,210.17,1104.0
2022-04-01 14:25:00,210.05,210.5,210.05,210.4,1702.0,210.05,210.5,210.05,210.4,1702.0
2022-04-01 14:30:00,210.55,210.83,210.46,210.83,2421.0,210.55,210.83,210.46,210.83,2421.0
2022-04-01 14:35:00,210.77,210.78,210.51,210.51,1336.0,210.77,210.78,210.51,210.51,1336.0
2022-04-01 14:40:00,210.69,210.92,210.51,210.92,1822.0,210.69,210.92,210.51,210.92,1822.0
2022-04-01 14:45:00,211.04,211.11,210.69,210.69,1818.0,211.04,211.11,210.69,210.69,1818.0
2022-04-01 14:50:00,210.71,210.71,210.48,210.57,637.0,210.71,210.71,210.48,210.57,637.0
2022-04-01 14:55:00,210.6,210.63,210.51,210.52,700.0,210.6,210.63,210.51,210.52,700.0
2022-04-01 15:00:00,210.68,210.89,210.68,210.89,1571.0,210.68,210.89,210.68,210.89,1571.0
2022-04-01 15:05:00,210.87,210.95,210.7,210.7,1700.0,210.87,210.95,210.7,210.7,1700.0
2022-04-01 15:10:00,210.72,210.78,210.6,210.78,3558.0,210.72,210.78,210.6,210.78,3558.0
2022-04-01 15:15:00,210.86,210.96,210.73,210.73,1170.0,210.86,210.96,210.73,210.73,1170.0
2022-04-01 15:20:00,210.63,210.69,210.55,210.69,717.0,210.63,210.69,210.55,210.69,717.0
2022-04-01 15:25:00,210.67,210.71,210.44,210.66,2433.0,210.67,210.71,210.44,210.66,2433.0
2022-04-01 15:30:00,210.65,210.76,210.28,210.4,3593.0,210.65,210.76,210.28,210.4,3593.0
2022-04-01 15:35:00,210.49,210.58,210.39,210.46,1100.0,210.49,210.58,210.39,210.46,1100.0
2022-04-01 15:40:00,210.53,210.76,210.48,210.67,6020.0,210.53,210.76,210.48,210.67,6020.0
2022-04-01 15:45:00,210.52,210.55,210.24,210.5,10916.0,210.52,210.55,210.24,210.5,10916.0
2022-04-01 15:50:00,210.46,211.09,210.44,210.63,19575.0,210.46,211.09,210.44,210.63,19575.0
2022-04-01 15:55:00,210.5,210.87,210.49,210.69,33024.0,210.5,210.87,210.49,210.69,33024.0
2022-04-04 09:30:00,212.06,212.48,211.68,212.09,9190.0,212.06,212.48,211.68,212.09,9190.0
2022-04-04 09:35:00,212.48,212.48,211.42,211.72,5430.0,212.48,212.48,211.42,211.72,5430.0
2022-04-04 09:40:00,211.65,212.14,211.65,212.1,1228.0,211.65,212.14,211.65,212.1,1228.0
2022-04-04 09:45:00,212.1,212.41,212.1,212.38,1495.0,212.1,212.41,212.1,212.38,1495.0
2022-04-04 09:50:00,212.55,212.65,212.07,212.36,3731.0,212.55,212.65,212.07,212.36,3731.0
2022-04-04 09:55:00,212.19,212.52,211.88,211.88,1713.0,212.19,212.52,211.88,211.88,1713.0
2022-04-04 10:00:00,212.16,212.83,212.14,212.66,3150.0,212.16,212.83,212.14,212.66,3150.0
2022-04-04 10:05:00,212.83,213.35,212.76,213.05,5366.0,212.83,213.35,212.76,213.05,5366.0
2022-04-04 10:10:00,213.0,213.3,212.87,212.97,2816.0,213.0,213.3,212.87,212.97,2816.0
2022-04-04 10:15:00,213.18,213.2,212.93,213.0,2100.0,213.18,213.2,212.93,213.0,2100.0
2022-04-04 10:20:00,213.17,213.4,213.0,213.36,1912.0,213.17,213.4,213.0,213.36,1912.0
2022-04-04 10:25:00,213.5,213.5,213.06,213.06,2648.0,213.5,213.5,213.06,213.06,2648.0
2022-04-04 10:30:00,213.13,213.16,212.58,212.58,7563.0,213.13,213.16,212.58,212.58,7563.0
2022-04-04 10:35:00,212.51,212.65,212.26,212.65,2063.0,212.51,212.65,212.26,212.65,2063.0
2022-04-04 10:40:00,212.55,213.01,212.45,212.75,5910.0,212.55,213.01,212.45,212.75,5910.0
2022-04-04 10:45:00,213.06,213.49,212.88,213.27,600.0,213.06,213.49,212.88,213.27,600.0
2022-04-04 10:50:00,213.38,213.47,213.03,213.13,7251.0,213.38,213.47,213.03,213.13,7251.0
2022-04-04 10:55:00,213.13,213.29,212.6,212.81,5237.0,213.13,213.29,212.6,212.81,5237.0
2022-04-04 11:00:00,212.79,213.02,212.77,212.93,3527.0,212.79,213.02,212.77,212.93,3527.0
2022-04-04 11:05:00,212.94,213.24,212.83,213.03,4366.0,212.94,213.24,212.83,213.03,4366.0
2022-04-04 11:10:00,212.9,213.32,212.79,213.25,6433.0,212.9,213.32,212.79,213.25,6433.0
2022-04-04 11:15:00,213.25,213.49,212.69,212.83,6372.0,213.25,213.49,212.69,212.83,6372.0
2022-04-04 11:20:00,213.25,213.25,212.56,212.56,6275.0,213.25,213.25,212.56,212.56,6275.0
2022-04-04 11:25:00,212.59,213.0,212.2,212.89,12251.0,212.59,213.0,212.2,212.89,12251.0
2022-04-04 11:30:00,212.87,212.88,211.93,212.33,10082.0,212.87,212.88,211.93,212.33,10082.0
2022-04-04 11:35:00,212.42,212.47,212.08,212.29,4408.0,212.42,212.47,212.08,212.29,4408.0
2022-04-04 11:40:00,212.36,212.36,211.88,211.88,5210.0,212.36,212.36,211.88,211.88,5210.0
2022-04-04 11:45:00,211.72,211.89,211.68,211.84,3560.0,211.72,211.89,211.68,211.84,3560.0
2022-04-04 11:50:00,211.72,212.03,211.71,211.92,2717.0,211.72,212.03,211.71,211.92,2717.0
2022-04-04 11:55:00,211.89,212.46,211.82,212.46,4156.0,211.89,212.46,211.82,212.46,4156.0
2022-04-04 12:00:00,212.38,212.47,212.32,212.32,850.0,212.38,212.47,212.32,212.32,850.0
2022-04-04 12:05:00,212.46,212.61,212.38,212.38,1700.0,212.46,212.61,212.38,212.38,1700.0
2022-04-04 12:10:00,212.48,212.51,212.28,212.51,2142.0,212.48,212.51,212.28,212.51,2142.0
2022-04-04 12:15:00,212.68,212.68,212.51,212.65,1367.0,212.68,212.68,212.51,212.65,1367.0
2022-04-04 12:20:00,212.54,212.57,212.4,212.43,1900.0,212.54,212.57,212.4,212.43,1900.0
2022-04-04 12:25:00,212.28,212.38,212.05,212.05,1200.0,212.28,212.38,212.05,212.05,1200.0
2022-04-04 12:30:00,212.08,212.23,211.88,211.96,9051.0,212.08,212.23,211.88,211.96,9051.0
2022-04-04 12:35:00,212.0,212.15,211.82,211.93,1331.0,212.0,212.15,211.82,211.93,1331.0
2022-04-04 12:40:00,211.83,211.94,211.59,211.69,1595.0,211.83,211.94,211.59,211.69,1595.0
2022-04-04 12:45:00,211.73,211.76,211.63,211.76,1762.0,211.73,211.76,211.63,211.76,1762.0
2022-04-04 12:50:00,211.75,211.75,211.66,211.73,991.0,211.75,211.75,211.66,211.73,991.0
2022-04-04 12:55:00,211.74,211.74,211.51,211.68,800.0,211.74,211.74,211.51,211.68,800.0
2022-04-04 13:00:00,211.51,211.51,211.07,211.18,2680.0,211.51,211.51,211.07,211.18,2680.0
2022-04-04 13:05:00,211.29,211.7,211.29,211.62,2393.0,211.29,211.7,211.29,211.62,2393.0
2022-04-04 13:10:00,211.49,211.56,211.35,211.56,3220.0,211.49,211.56,211.35,211.56,3220.0
2022-04-04 13:15:00,211.62,211.88,211.59,211.76,2300.0,211.62,211.88,211.59,211.76,2300.0
2022-04-04 13:20:00,211.87,211.88,211.56,211.63,2409.0,211.87,211.88,211.56,211.63,2409.0
2022-04-04 13:25:00,211.73,211.73,211.39,211.52,2479.0,211.73,211.73,211.39,211.52,2479.0
2022-04-04 13:30:00,211.41,211.48,211.28,211.42,2791.0,211.41,211.48,211.28,211.42,2791.0
2022-04-04 13:35:00,211.45,211.84,211.44,211.58,3170.0,211.45,211.84,211.44,211.58,3170.0
2022-04-04 13:40:00,211.71,211.79,211.54,211.69,959.0,211.71,211.79,211.54,211.69,959.0
2022-04-04 13:45:00,211.7,211.89,211.67,211.88,1200.0,211.7,211.89,211.67,211.88,1200.0
2022-04-04 13:50:00,211.92,212.11,211.78,211.81,3050.0,211.92,212.11,211.78,211.81,3050.0
2022-04-04 13:55:00,211.84,211.96,211.84,211.94,500.0,211.84,211.96,211.84,211.94,500.0
2022-04-04 14:00:00,211.97,211.97,211.85,211.93,1142.0,211.97,211.97,211.85,211.93,1142.0
2022-04-04 14:05:00,211.81,211.81,211.67,211.68,1000.0,211.81,211.81,211.67,211.68,1000.0
2022-04-04 14:10:00,211.67,211.68,211.43,211.53,2130.0,211.67,211.68,211.43,211.53,2130.0
2022-04-04 14:15:00,211.56,211.74,211.56,211.73,4504.0,211.56,211.74,211.56,211.73,4504.0
2022-04-04 14:20:00,211.8,211.84,211.62,211.84,2299.0,211.8,211.84,211.62,211.84,2299.0
2022-04-04 14:25:00,211.87,212.15,211.85,212.15,2985.0,211.87,212.15,211.85,212.15,2985.0
2022-04-04 14:30:00,212.06,212.07,211.94,211.95,650.0,212.06,212.07,211.94,211.95,650.0
2022-04-04 14:35:00,211.92,211.98,211.6,211.77,4882.0,211.92,211.98,211.6,211.77,4882.0
2022-04-04 14:40:00,211.87,212.0,211.76,211.83,2305.0,211.87,212.0,211.76,211.83,2305.0
2022-04-04 14:45:00,211.73,212.05,211.72,212.02,1900.0,211.73,212.05,211.72,212.02,1900.0
2022-04-04 14:50:00,212.18,212.18,211.91,212.02,2210.0,212.18,212.18,211.91,212.02,2210.0
2022-04-04 14:55:00,212.05,212.28,212.05,212.13,1767.0,212.05,212.28,212.05,212.13,1767.0
2022-04-04 15:00:00,212.0,212.0,211.74,211.92,2032.0,212.0,212.0,211.74,211.92,2032.0
2022-04-04 15:05:00,211.89,211.89,211.67,211.76,2120.0,211.89,211.89,211.67,211.76,2120.0
2022-04-04 15:10:00,211.68,211.68,211.44,211.51,1522.0,211.68,211.68,211.44,211.51,1522.0
2022-04-04 15:15:00,211.46,211.46,211.18,211.21,2170.0,211.46,211.46,211.18,211.21,2170.0
2022-04-04 15:20:00,211.26,211.42,211.26,211.37,1701.0,211.26,211.42,211.26,211.37,1701.0
2022-04-04 15:25:00,211.46,211.46,211.34,211.36,1400.0,211.46,211.46,211.34,211.36,1400.0
2022-04-04 15:30:00,211.65,211.65,211.33,211.36,2926.0,211.65,211.65,211.33,211.36,2926.0
2022-04-04 15:35:00,211.36,211.39,211.26,211.28,2907.0,211.36,211.39,211.26,211.28,2907.0
2022-04-04 15:40:00,211.34,211.47,211.15,211.21,7090.0,211.34,211.47,211.15,211.21,7090.0
2022-04-04 15:45:00,211.15,211.5,211.14,211.39,7311.0,211.15,211.5,211.14,211.39,7311.0
2022-04-04 15:50:00,211.44,211.88,211.33,211.46,22250.0,211.44,211.88,211.33,211.46,22250.0
2022-04-04 15:55:00,211.42,211.65,211.28,211.62,36234.0,211.42,211.65,211.28,211.62,36234.0
2022-04-05 09:30:00,210.38,211.69,210.38,211.27,17418.0,210.38,211.69,210.38,211.27,17418.0
2022-04-05 09:35:00,211.93,212.8,211.93,212.8,3217.0,211.93,212.8,211.93,212.8,3217.0
2022-04-05 09:40:00,212.93,213.42,212.67,212.99,5618.0,212.93,213.42,212.67,212.99,5618.0
2022-04-05 09:45:00,213.09,213.65,213.06,213.06,1331.0,213.09,213.65,213.06,213.06,1331.0
2022-04-05 09:50:00,213.15,213.55,212.95,213.55,2250.0,213.15,213.55,212.95,213.55,2250.0
2022-04-05 09:55:00,213.41,213.51,213.03,213.17,3887.0,213.41,213.51,213.03,213.17,3887.0
2022-04-05 10:00:00,213.37,214.14,213.37,214.01,7077.0,213.37,214.14,213.37,214.01,7077.0
2022-04-05 10:05:00,213.91,213.91,213.2,213.3,3386.0,213.91,213.91,213.2,213.3,3386.0
2022-04-05 10:10:00,213.39,213.51,213.04,213.04,4745.0,213.39,213.51,213.04,213.04,4745.0
2022-04-05 10:15:00,213.01,213.01,212.74,212.89,2125.0,213.01,213.01,212.74,212.89,2125.0
2022-04-05 10:20:00,213.02,213.02,212.4,212.48,2110.0,213.02,213.02,212.4,212.48,2110.0
2022-04-05 10:25:00,212.39,212.84,212.32,212.62,2710.0,212.39,212.84,212.32,212.62,2710.0
2022-04-05 10:30:00,212.63,212.63,211.96,211.96,2089.0,212.63,212.63,211.96,211.96,2089.0
2022-04-05 10:35:00,211.79,212.71,211.76,212.65,3590.0,211.79,212.71,211.76,212.65,3590.0
2022-04-05 10:40:00,212.65,213.12,212.48,212.68,5115.0,212.65,213.12,212.48,212.68,5115.0
2022-04-05 10:45:00,212.68,212.88,212.33,212.36,4071.0,212.68,212.88,212.33,212.36,4071.0
2022-04-05 10:50:00,212.31,212.67,212.18,212.53,3062.0,212.31,212.67,212.18,212.53,3062.0
2022-04-05 10:55:00,212.31,212.31,211.8,211.83,1629.0,212.31,212.31,211.8,211.83,1629.0
2022-04-05 11:00:00,211.93,212.11,211.83,211.96,5595.0,211.93,212.11,211.83,211.96,5595.0
2022-04-05 11:05:00,212.08,212.33,212.08,212.25,5904.0,212.08,212.33,212.08,212.25,5904.0
2022-04-05 11:10:00,212.12,212.16,211.85,212.13,2770.0,212.12,212.16,211.85,212.13,2770.0
2022-04-05 11:15:00,212.17,212.17,211.73,211.73,1263.0,212.17,212.17,211.73,211.73,1263.0
2022-04-05 11:20:00,211.76,211.86,211.47,211.86,5950.0,211.76,211.86,211.47,211.86,5950.0
2022-04-05 11:25:00,211.84,212.01,211.5,211.54,7249.0,211.84,212.01,211.5,211.54,7249.0
2022-04-05 11:30:00,211.49,211.71,211.4,211.7,6585.0,211.49,211.71,211.4,211.7,6585.0
2022-04-05 11:35:00,211.66,212.38,211.64,212.0,13213.0,211.66,212.38,211.64,212.0,13213.0
2022-04-05 11:40:00,212.01,212.51,212.01,212.27,2714.0,212.01,212.51,212.01,212.27,2714.0
2022-04-05 11:45:00,212.38,212.89,212.38,212.58,3477.0,212.38,212.89,212.38,212.58,3477.0
2022-04-05 11:50:00,212.58,212.63,212.0,212.0,4820.0,212.58,212.63,212.0,212.0,4820.0
2022-04-05 11:55:00,212.09,212.25,211.76,211.77,2567.0,212.09,212.25,211.76,211.77,2567.0
2022-04-05 12:00:00,211.81,211.81,211.5,211.55,3100.0,211.81,211.81,211.5,211.55,3100.0
2022-04-05 12:05:00,211.62,211.68,211.08,211.41,9826.0,211.62,211.68,211.08,211.41,9826.0
2022-04-05 12:10:00,211.46,211.54,211.4,211.4,1475.0,211.46,211.54,211.4,211.4,1475.0
2022-04-05 12:15:00,211.42,211.42,211.02,211.02,1900.0,211.42,211.42,211.02,211.02,1900.0
2022-04-05 12:20:00,211.07,211.15,210.91,210.98,3732.0,211.07,211.15,210.91,210.98,3732.0
2022-04-05 12:25:00,211.04,211.41,211.04,211.22,5099.0,211.04,211.41,211.04,211.22,5099.0
2022-04-05 12:30:00,211.21,211.47,211.09,211.4,2851.0,211.21,211.47,211.09,211.4,2851.0
2022-04-05 12:35:00,211.44,211.53,211.27,211.31,2343.0,211.44,211.53,211.27,211.31,2343.0
2022-04-05 12:40:00,211.17,211.17,210.84,210.84,1120.0,211.17,211.17,210.84,210.84,1120.0
2022-04-05 12:45:00,210.8,211.08,210.75,211.03,3500.0,210.8,211.08,210.75,211.03,3500.0
2022-04-05 12:50:00,210.99,210.99,210.9,210.95,1200.0,210.99,210.99,210.9,210.95,1200.0
2022-04-05 12:55:00,210.95,211.11,210.74,211.03,2263.0,210.95,211.11,210.74,211.03,2263.0
2022-04-05 13:00:00,211.03,211.03,210.82,210.82,1764.0,211.03,211.03,210.82,210.82,1764.0
2022-04-05 13:05:00,210.78,210.94,210.76,210.85,2208.0,210.78,210.94,210.76,210.85,2208.0
2022-04-05 13:10:00,210.81,210.87,210.6,210.63,5510.0,210.81,210.87,210.6,210.63,5510.0
2022-04-05 13:15:00,210.68,210.75,210.0,210.19,9059.0,210.68,210.75,210.0,210.19,9059.0
2022-04-05 13:20:00,210.13,210.3,210.12,210.21,10667.0,210.13,210.3,210.12,210.21,10667.0
2022-04-05 13:25:00,210.26,210.31,210.11,210.17,6221.0,210.26,210.31,210.11,210.17,6221.0
2022-04-05 13:30:00,210.1,210.1,209.74,209.81,3513.0,210.1,210.1,209.74,209.81,3513.0
2022-04-05 13:35:00,209.75,209.83,209.62,209.77,4605.0,209.75,209.83,209.62,209.77,4605.0
2022-04-05 13:40:00,209.76,209.76,209.41,209.49,9097.0,209.76,209.76,209.41,209.49,9097.0
2022-04-05 13:45:00,209.52,209.56,209.26,209.37,6138.0,209.52,209.56,209.26,209.37,6138.0
2022-04-05 13:50:00,209.29,209.3,209.05,209.22,5125.0,209.29,209.3,209.05,209.22,5125.0
2022-04-05 13:55:00,209.21,209.37,209.18,209.32,3993.0,209.21,209.37,209.18,209.32,3993.0
2022-04-05 14:00:00,209.25,209.31,208.97,209.03,4898.0,209.25,209.31,208.97,209.03,4898.0
2022-04-05 14:05:00,208.92,209.18,208.92,209.17,2696.0,208.92,209.18,208.92,209.17,2696.0
2022-04-05 14:10:00,209.23,209.25,209.08,209.08,5245.0,209.23,209.25,209.08,209.08,5245.0
2022-04-05 14:15:00,209.1,209.54,209.03,209.54,11421.0,209.1,209.54,209.03,209.54,11421.0
2022-04-05 14:20:00,209.55,209.99,209.55,209.7,3861.0,209.55,209.99,209.55,209.7,3861.0
2022-04-05 14:25:00,209.67,209.68,209.15,209.15,2480.0,209.67,209.68,209.15,209.15,2480.0
2022-04-05 14:30:00,208.98,209.12,208.74,208.74,3924.0,208.98,209.12,208.74,208.74,3924.0
2022-04-05 14:35:00,208.8,208.82,208.63,208.63,3472.0,208.8,208.82,208.63,208.63,3472.0
2022-04-05 14:40:00,208.59,208.76,208.58,208.76,3005.0,208.59,208.76,208.58,208.76,3005.0
2022-04-05 14:45:00,208.74,208.74,208.58,208.68,1929.0,208.74,208.74,208.58,208.68,1929.0
2022-04-05 14:50:00,208.69,208.89,208.66,208.86,1416.0,208.69,208.89,208.66,208.86,1416.0
2022-04-05 14:55:00,208.87,208.87,208.34,208.34,1700.0,208.87,208.87,208.34,208.34,1700.0
2022-04-05 15:00:00,208.43,208.43,208.18,208.18,1654.0,208.43,208.43,208.18,208.18,1654.0
2022-04-05 15:05:00,208.14,208.29,208.05,208.29,2527.0,208.14,208.29,208.05,208.29,2527.0
2022-04-05 15:10:00,208.38,208.4,208.1,208.23,4180.0,208.38,208.4,208.1,208.23,4180.0
2022-04-05 15:15:00,208.12,208.22,208.09,208.17,2778.0,208.12,208.22,208.09,208.17,2778.0
2022-04-05 15:20:00,208.18,208.26,208.03,208.18,3929.0,208.18,208.26,208.03,208.18,3929.0
2022-04-05 15:25:00,208.21,208.3,208.03,208.21,2963.0,208.21,208.3,208.03,208.21,2963.0
2022-04-05 15:30:00,208.13,208.33,208.07,208.15,3293.0,208.13,208.33,208.07,208.15,3293.0
2022-04-05 15:35:00,208.04,208.3,208.04,208.15,4759.0,208.04,208.3,208.04,208.15,4759.0
2022-04-05 15:40:00,208.16,208.26,208.11,208.22,3709.0,208.16,208.26,208.11,208.22,3709.0
2022-04-05 15:45:00,208.07,208.34,208.07,208.11,8051.0,208.07,208.34,208.07,208.11,8051.0
2022-04-05 15:50:00,208.11,208.16,207.82,207.82,10585.0,208.11,208.16,207.82,207.82,10585.0
2022-04-05 15:55:00,207.85,207.89,207.35,207.62,48113.0,207.85,207.89,207.35,207.62,48113.0
2022-04-06 09:30:00,206.56,207.46,205.52,206.12,15443.0,206.56,207.46,205.52,206.12,15443.0
2022-04-06 09:35:00,205.89,206.47,205.52,206.47,1487.0,205.89,206.47,205.52,206.47,1487.0
2022-04-06 09:40:00,206.46,206.46,206.06,206.37,800.0,206.46,206.46,206.06,206.37,800.0
2022-04-06 09:45:00,206.44,207.26,206.44,207.05,3706.0,206.44,207.26,206.44,207.05,3706.0
2022-04-06 09:50:00,207.0,207.43,206.77,206.96,5772.0,207.0,207.43,206.77,206.96,5772.0
2022-04-06 09:55:00,206.77,206.82,206.06,206.2,4678.0,206.77,206.82,206.06,206.2,4678.0
2022-04-06 10:00:00,206.22,206.33,205.81,205.81,7681.0,206.22,206.33,205.81,205.81,7681.0
2022-04-06 10:05:00,205.94,206.11,205.82,205.96,2812.0,205.94,206.11,205.82,205.96,2812.0
2022-04-06 10:10:00,205.83,206.19,205.82,205.88,8043.0,205.83,206.19,205.82,205.88,8043.0
2022-04-06 10:15:00,206.07,206.11,205.78,205.78,7800.0,206.07,206.11,205.78,205.78,7800.0
2022-04-06 10:20:00,206.1,206.11,206.01,206.06,4323.0,206.1,206.11,206.01,206.06,4323.0
2022-04-06 10:25:00,205.95,206.0,205.77,205.89,3223.0,205.95,206.0,205.77,205.89,3223.0
2022-04-06 10:30:00,205.75,205.99,205.59,205.82,1700.0,205.75,205.99,205.59,205.82,1700.0
2022-04-06 10:35:00,205.91,206.18,205.91,205.98,2550.0,205.91,206.18,205.91,205.98,2550.0
2022-04-06 10:40:00,205.86,206.1,205.75,206.03,3114.0,205.86,206.1,205.75,206.03,3114.0
2022-04-06 10:45:00,205.97,206.24,205.83,206.24,4175.0,205.97,206.24,205.83,206.24,4175.0
2022-04-06 10:50:00,206.28,206.29,205.88,206.1,3300.0,206.28,206.29,205.88,206.1,3300.0
2022-04-06 10:55:00,206.1,206.28,206.03,206.17,2619.0,206.1,206.28,206.03,206.17,2619.0
2022-04-06 11:00:00,206.15,206.87,206.12,206.87,1287.0,206.15,206.87,206.12,206.87,1287.0
2022-04-06 11:05:00,206.97,206.97,206.66,206.96,11321.0,206.97,206.97,206.66,206.96,11321.0
2022-04-06 11:10:00,206.88,207.07,206.73,206.75,3024.0,206.88,207.07,206.73,206.75,3024.0
2022-04-06 11:15:00,206.77,207.56,206.77,207.56,3100.0,206.77,207.56,206.77,207.56,3100.0
2022-04-06 11:20:00,207.5,208.44,207.45,207.9,11193.0,207.5,208.44,207.45,207.9,11193.0
2022-04-06 11:25:00,207.95,207.97,207.41,207.42,9950.0,207.95,207.97,207.41,207.42,9950.0
2022-04-06 11:30:00,207.44,207.71,207.18,207.31,12171.0,207.44,207.71,207.18,207.31,12171.0
2022-04-06 11:35:00,207.38,207.56,207.13,207.32,5174.0,207.38,207.56,207.13,207.32,5174.0
2022-04-06 11:40:00,207.3,207.76,207.3,207.76,4250.0,207.3,207.76,207.3,207.76,4250.0
2022-04-06 11:45:00,207.73,208.65,207.73,208.52,1485.0,207.73,208.65,207.73,208.52,1485.0
2022-04-06 11:50:00,208.54,208.58,208.26,208.58,4850.0,208.54,208.58,208.26,208.58,4850.0
2022-04-06 11:55:00,208.71,208.71,208.33,208.51,4214.0,208.71,208.71,208.33,208.51,4214.0
2022-04-06 12:00:00,208.69,208.77,208.46,208.53,1955.0,208.69,208.77,208.46,208.53,1955.0
2022-04-06 12:05:00,208.63,208.71,208.46,208.71,1000.0,208.63,208.71,208.46,208.71,1000.0
2022-04-06 12:10:00,208.79,208.88,208.72,208.78,2699.0,208.79,208.88,208.72,208.78,2699.0
2022-04-06 12:15:00,208.73,208.97,208.72,208.97,530.0,208.73,208.97,208.72,208.97,530.0
2022-04-06 12:20:00,208.92,208.96,208.44,208.49,21114.0,208.92,208.96,208.44,208.49,21114.0
2022-04-06 12:25:00,208.45,208.55,208.39,208.4,3433.0,208.45,208.55,208.39,208.4,3433.0
2022-04-06 12:30:00,208.35,208.74,208.2,208.74,4984.0,208.35,208.74,208.2,208.74,4984.0
2022-04-06 12:35:00,208.87,208.96,208.71,208.96,638.0,208.87,208.96,208.71,208.96,638.0
2022-04-06 12:40:00,208.86,209.16,208.86,209.14,1050.0,208.86,209.16,208.86,209.14,1050.0
2022-04-06 12:45:00,209.34,209.34,208.96,209.1,1047.0,209.34,209.34,208.96,209.1,1047.0
2022-04-06 12:50:00,209.18,209.48,209.15,209.4,9236.0,209.18,209.48,209.15,209.4,9236.0
2022-04-06 12:55:00,209.45,209.76,209.45,209.64,1872.0,209.45,209.76,209.45,209.64,1872.0
2022-04-06 13:00:00,209.62,209.84,209.53,209.66,3700.0,209.62,209.84,209.53,209.66,3700.0
2022-04-06 13:05:00,209.74,209.95,209.33,209.37,7485.0,209.74,209.95,209.33,209.37,7485.0
2022-04-06 13:10:00,209.43,209.65,209.38,209.63,2681.0,209.43,209.65,209.38,209.63,2681.0
2022-04-06 13:15:00,209.56,210.07,209.55,210.06,2600.0,209.56,210.07,209.55,210.06,2600.0
2022-04-06 13:20:00,210.05,210.1,209.81,209.85,10475.0,210.05,210.1,209.81,209.85,10475.0
2022-04-06 13:25:00,209.83,209.84,209.27,209.65,19573.0,209.83,209.84,209.27,209.65,19573.0
2022-04-06 13:30:00,209.54,209.62,209.32,209.49,3800.0,209.54,209.62,209.32,209.49,3800.0
2022-04-06 13:35:00,209.45,209.68,209.38,209.56,13218.0,209.45,209.68,209.38,209.56,13218.0
2022-04-06 13:40:00,209.52,209.52,209.01,209.1,29584.0,209.52,209.52,209.01,209.1,29584.0
2022-04-06 13:45:00,209.06,210.03,209.01,209.79,19419.0,209.06,210.03,209.01,209.79,19419.0
2022-04-06 13:50:00,209.83,210.3,209.82,210.05,5075.0,209.83,210.3,209.82,210.05,5075.0
2022-04-06 13:55:00,209.86,210.08,209.72,209.75,2356.0,209.86,210.08,209.72,209.75,2356.0
2022-04-06 14:00:00,209.65,210.35,209.61,210.1,8242.0,209.65,210.35,209.61,210.1,8242.0
2022-04-06 14:05:00,209.65,209.73,208.63,208.69,2450.0,209.65,209.73,208.63,208.69,2450.0
2022-04-06 14:10:00,208.57,208.64,208.23,208.27,3110.0,208.57,208.64,208.23,208.27,3110.0
2022-04-06 14:15:00,208.1,208.11,207.79,207.8,1736.0,208.1,208.11,207.79,207.8,1736.0
2022-04-06 14:20:00,207.9,208.13,207.88,208.11,5149.0,207.9,208.13,207.88,208.11,5149.0
2022-04-06 14:25:00,208.16,208.46,208.12,208.46,2701.0,208.16,208.46,208.12,208.46,2701.0
2022-04-06 14:30:00,208.31,208.88,208.21,208.84,1689.0,208.31,208.88,208.21,208.84,1689.0
2022-04-06 14:35:00,208.9,208.93,208.44,208.44,5129.0,208.9,208.93,208.44,208.44,5129.0
2022-04-06 14:40:00,208.43,208.68,208.27,208.67,3319.0,208.43,208.68,208.27,208.67,3319.0
2022-04-06 14:45:00,208.57,208.76,208.47,208.54,8500.0,208.57,208.76,208.47,208.54,8500.0
2022-04-06 14:50:00,208.59,209.16,208.55,209.16,2544.0,208.59,209.16,208.55,209.16,2544.0
2022-04-06 14:55:00,209.27,209.46,209.09,209.39,2672.0,209.27,209.46,209.09,209.39,2672.0
2022-04-06 15:00:00,209.37,210.07,209.37,209.95,2302.0,209.37,210.07,209.37,209.95,2302.0
2022-04-06 15:05:00,210.03,210.04,209.49,209.72,4446.0,210.03,210.04,209.49,209.72,4446.0
2022-04-06 15:10:00,209.77,210.07,209.47,209.61,3990.0,209.77,210.07,209.47,209.61,3990.0
2022-04-06 15:15:00,209.76,209.89,208.95,208.95,2519.0,209.76,209.89,208.95,208.95,2519.0
2022-04-06 15:20:00,209.17,209.23,208.76,208.77,1600.0,209.17,209.23,208.76,208.77,1600.0
2022-04-06 15:25:00,208.75,208.75,208.35,208.57,1657.0,208.75,208.75,208.35,208.57,1657.0
2022-04-06 15:30:00,208.3,208.54,208.22,208.33,3641.0,208.3,208.54,208.22,208.33,3641.0
2022-04-06 15:35:00,208.33,208.99,208.32,208.88,5757.0,208.33,208.99,208.32,208.88,5757.0
2022-04-06 15:40:00,208.86,208.94,208.71,208.89,4881.0,208.86,208.94,208.71,208.89,4881.0
2022-04-06 15:45:00,208.84,209.68,208.79,209.44,8225.0,208.84,209.68,208.79,209.44,8225.0
2022-04-06 15:50:00,209.45,209.83,209.3,209.49,14885.0,209.45,209.83,209.3,209.49,14885.0
2022-04-06 15:55:00,209.44,210.14,209.44,209.7,30953.0,209.44,210.14,209.44,209.7,30953.0
2022-04-07 09:30:00,210.22,212.87,208.74,212.2,16440.0,210.22,212.87,208.74,212.2,16440.0
2022-04-07 09:35:00,211.97,212.38,210.5,210.5,3640.0,211.97,212.38,210.5,210.5,3640.0
2022-04-07 09:40:00,210.55,211.22,210.33,210.89,3950.0,210.55,211.22,210.33,210.89,3950.0
2022-04-07 09:45:00,210.89,211.75,210.89,211.39,4975.0,210.89,211.75,210.89,211.39,4975.0
2022-04-07 09:50:00,211.2,212.96,211.19,212.28,34256.0,211.2,212.96,211.19,212.28,34256.0
2022-04-07 09:55:00,212.84,212.84,211.5,211.91,4356.0,212.84,212.84,211.5,211.91,4356.0
2022-04-07 10:00:00,211.62,212.25,211.62,212.07,2691.0,211.62,212.25,211.62,212.07,2691.0
2022-04-07 10:05:00,211.78,211.99,211.42,211.69,2547.0,211.78,211.99,211.42,211.69,2547.0
2022-04-07 10:10:00,211.44,211.53,210.35,210.36,7697.0,211.44,211.53,210.35,210.36,7697.0
2022-04-07 10:15:00,210.19,210.49,209.9,210.49,4400.0,210.19,210.49,209.9,210.49,4400.0
2022-04-07 10:20:00,210.29,210.29,209.43,209.51,3401.0,210.29,210.29,209.43,209.51,3401.0
2022-04-07 10:25:00,209.3,209.57,209.18,209.57,2700.0,209.3,209.57,209.18,209.57,2700.0
2022-04-07 10:30:00,209.69,210.13,209.54,210.13,3680.0,209.69,210.13,209.54,210.13,3680.0
2022-04-07 10:35:00,210.5,210.64,210.37,210.64,1770.0,210.5,210.64,210.37,210.64,1770.0
2022-04-07 10:40:00,210.6,210.76,209.37,209.38,3940.0,210.6,210.76,209.37,209.38,3940.0
2022-04-07 10:45:00,209.48,209.63,209.39,209.42,2695.0,209.48,209.63,209.39,209.42,2695.0
2022-04-07 10:50:00,209.2,209.2,208.75,209.06,8610.0,209.2,209.2,208.75,209.06,8610.0
2022-04-07 10:55:00,209.18,209.5,209.17,209.38,1972.0,209.18,209.5,209.17,209.38,1972.0
2022-04-07 11:00:00,209.55,209.63,208.99,209.03,1700.0,209.55,209.63,208.99,209.03,1700.0
2022-04-07 11:05:00,209.03,209.03,208.37,208.49,6101.0,209.03,209.03,208.37,208.49,6101.0
2022-04-07 11:10:00,208.62,208.72,208.47,208.72,3892.0,208.62,208.72,208.47,208.72,3892.0
2022-04-07 11:15:00,208.74,208.96,208.57,208.96,5707.0,208.74,208.96,208.57,208.96,5707.0
2022-04-07 11:20:00,209.24,209.6,209.24,209.54,4588.0,209.24,209.6,209.24,209.54,4588.0
2022-04-07 11:25:00,209.37,209.62,209.15,209.56,6184.0,209.37,209.62,209.15,209.56,6184.0
2022-04-07 11:30:00,209.64,209.86,209.54,209.65,8688.0,209.64,209.86,209.54,209.65,8688.0
2022-04-07 11:35:00,209.65,210.78,209.63,210.75,4314.0,209.65,210.78,209.63,210.75,4314.0
2022-04-07 11:40:00,210.75,211.19,210.6,210.73,8006.0,210.75,211.19,210.6,210.73,8006.0
2022-04-07 11:45:00,210.73,210.75,210.37,210.42,3600.0,210.73,210.75,210.37,210.42,3600.0
2022-04-07 11:50:00,210.43,210.66,210.28,210.36,4200.0,210.43,210.66,210.28,210.36,4200.0
2022-04-07 11:55:00,210.43,210.43,210.02,210.13,1300.0,210.43,210.43,210.02,210.13,1300.0
2022-04-07 12:00:00,210.14,210.35,210.12,210.34,1300.0,210.14,210.35,210.12,210.34,1300.0
2022-04-07 12:05:00,210.14,210.46,210.08,210.19,1900.0,210.14,210.46,210.08,210.19,1900.0
2022-04-07 12:10:00,210.2,210.3,209.61,209.78,3500.0,210.2,210.3,209.61,209.78,3500.0
2022-04-07 12:15:00,209.68,210.14,209.65,209.97,3092.0,209.68,210.14,209.65,209.97,3092.0
2022-04-07 12:20:00,210.04,210.24,209.95,209.96,2819.0,210.04,210.24,209.95,209.96,2819.0
2022-04-07 12:25:00,210.02,210.09,209.8,209.8,920.0,210.02,210.09,209.8,209.8,920.0
2022-04-07 12:30:00,209.85,210.01,209.81,210.0,3300.0,209.85,210.01,209.81,210.0,3300.0
2022-04-07 12:35:00,209.95,210.22,209.95,210.02,800.0,209.95,210.22,209.95,210.02,800.0
2022-04-07 12:40:00,209.93,210.3,209.91,210.14,2576.0,209.93,210.3,209.91,210.14,2576.0
2022-04-07 12:45:00,210.25,210.47,210.1,210.1,3265.0,210.25,210.47,210.1,210.1,3265.0
2022-04-07 12:50:00,210.17,210.28,210.13,210.14,900.0,210.17,210.28,210.13,210.14,900.0
2022-04-07 12:55:00,210.24,210.24,210.03,210.13,800.0,210.24,210.24,210.03,210.13,800.0
2022-04-07 13:00:00,209.96,210.18,209.96,210.01,2685.0,209.96,210.18,209.96,210.01,2685.0
2022-04-07 13:05:00,209.92,210.12,209.91,209.99,2316.0,209.92,210.12,209.91,209.99,2316.0
2022-04-07 13:10:00,210.11,210.56,210.03,210.4,10148.0,210.11,210.56,210.03,210.4,10148.0
2022-04-07 13:15:00,210.44,210.69,210.36,210.69,1828.0,210.44,210.69,210.36,210.69,1828.0
2022-04-07 13:20:00,210.86,211.1,210.79,211.1,1496.0,210.86,211.1,210.79,211.1,1496.0
2022-04-07 13:25:00,211.03,211.3,211.0,211.3,1800.0,211.03,211.3,211.0,211.3,1800.0
2022-04-07 13:30:00,211.41,211.57,211.28,211.45,2192.0,211.41,211.57,211.28,211.45,2192.0
2022-04-07 13:35:00,211.31,211.49,211.14,211.17,4492.0,211.31,211.49,211.14,211.17,4492.0
2022-04-07 13:40:00,211.13,211.14,210.77,210.77,2364.0,211.13,211.14,210.77,210.77,2364.0
2022-04-07 13:45:00,210.78,211.09,210.72,210.72,2463.0,210.78,211.09,210.72,210.72,2463.0
2022-04-07 13:50:00,210.72,211.0,210.5,210.52,5406.0,210.72,211.0,210.5,210.52,5406.0
2022-04-07 13:55:00,210.71,211.58,210.71,211.58,1594.0,210.71,211.58,210.71,211.58,1594.0
2022-04-07 14:00:00,211.59,211.72,211.55,211.56,1008.0,211.59,211.72,211.55,211.56,1008.0
2022-04-07 14:05:00,211.61,211.72,211.3,211.43,2812.0,211.61,211.72,211.3,211.43,2812.0
2022-04-07 14:10:00,211.4,211.55,211.31,211.54,3389.0,211.4,211.55,211.31,211.54,3389.0
2022-04-07 14:15:00,211.43,211.6,211.36,211.36,3529.0,211.43,211.6,211.36,211.36,3529.0
2022-04-07 14:20:00,211.44,211.49,211.4,211.47,1390.0,211.44,211.49,211.4,211.47,1390.0
2022-04-07 14:25:00,211.44,211.59,211.05,211.05,3914.0,211.44,211.59,211.05,211.05,3914.0
2022-04-07 14:30:00,211.12,211.22,210.77,210.79,1772.0,211.12,211.22,210.77,210.79,1772.0
2022-04-07 14:35:00,210.82,210.83,210.59,210.83,1500.0,210.82,210.83,210.59,210.83,1500.0
2022-04-07 14:40:00,210.8,210.95,210.61,210.93,1100.0,210.8,210.95,210.61,210.93,1100.0
2022-04-07 14:45:00,211.01,211.23,210.89,210.96,3500.0,211.01,211.23,210.89,210.96,3500.0
2022-04-07 14:50:00,210.9,211.2,210.89,211.11,2321.0,210.9,211.2,210.89,211.11,2321.0
2022-04-07 14:55:00,211.22,211.6,211.15,211.48,3919.0,211.22,211.6,211.15,211.48,3919.0
2022-04-07 15:00:00,211.45,211.64,211.39,211.54,7555.0,211.45,211.64,211.39,211.54,7555.0
2022-04-07 15:05:00,211.58,212.03,211.49,211.97,6961.0,211.58,212.03,211.49,211.97,6961.0
2022-04-07 15:10:00,211.9,212.34,211.86,212.33,10078.0,211.9,212.34,211.86,212.33,10078.0
2022-04-07 15:15:00,212.27,212.43,212.22,212.32,5587.0,212.27,212.43,212.22,212.32,5587.0
2022-04-07 15:20:00,212.31,212.33,211.86,211.86,4790.0,212.31,212.33,211.86,211.86,4790.0
2022-04-07 15:25:00,211.78,211.88,211.56,211.72,4246.0,211.78,211.88,211.56,211.72,4246.0
2022-04-07 15:30:00,211.76,212.11,211.76,211.93,4334.0,211.76,212.11,211.76,211.93,4334.0
2022-04-07 15:35:00,211.84,212.08,211.77,212.03,2689.0,211.84,212.08,211.77,212.03,2689.0
2022-04-07 15:40:00,212.1,212.29,212.03,212.09,4164.0,212.1,212.29,212.03,212.09,4164.0
2022-04-07 15:45:00,212.09,212.23,211.84,212.05,7585.0,212.09,212.23,211.84,212.05,7585.0
2022-04-07 15:50:00,212.01,212.21,211.66,211.98,10136.0,212.01,212.21,211.66,211.98,10136.0
2022-04-07 15:55:00,211.87,211.87,211.5,211.52,15797.0,211.87,211.87,211.5,211.52,15797.0
2022-04-08 09:30:00,211.18,212.95,210.95,211.31,29548.0,211.18,212.95,210.95,211.31,29548.0
2022-04-08 09:35:00,211.5,212.23,211.18,211.55,10315.0,211.5,212.23,211.18,211.55,10315.0
2022-04-08 09:40:00,211.82,211.82,211.37,211.67,4063.0,211.82,211.82,211.37,211.67,4063.0
2022-04-08 09:45:00,211.58,211.73,210.36,211.07,14803.0,211.58,211.73,210.36,211.07,14803.0
2022-04-08 09:50:00,211.09,211.37,210.84,210.84,2096.0,211.09,211.37,210.84,210.84,2096.0
2022-04-08 09:55:00,210.74,211.49,210.7,211.22,8515.0,210.74,211.49,210.7,211.22,8515.0
2022-04-08 10:00:00,211.2,211.6,211.2,211.35,2595.0,211.2,211.6,211.2,211.35,2595.0
2022-04-08 10:05:00,211.5,211.63,211.37,211.56,1200.0,211.5,211.63,211.37,211.56,1200.0
2022-04-08 10:10:00,211.59,211.64,211.28,211.61,1600.0,211.59,211.64,211.28,211.61,1600.0
2022-04-08 10:15:00,211.54,211.77,211.54,211.77,1100.0,211.54,211.77,211.54,211.77,1100.0
2022-04-08 10:20:00,211.82,212.0,211.7,211.93,9638.0,211.82,212.0,211.7,211.93,9638.0
2022-04-08 10:25:00,211.9,212.36,211.89,212.2,2944.0,211.9,212.36,211.89,212.2,2944.0
2022-04-08 10:30:00,212.19,212.66,211.97,212.61,3600.0,212.19,212.66,211.97,212.61,3600.0
2022-04-08 10:35:00,212.6,212.6,212.22,212.39,2450.0,212.6,212.6,212.22,212.39,2450.0
2022-04-08 10:40:00,212.26,212.4,211.99,212.18,1200.0,212.26,212.4,211.99,212.18,1200.0
2022-04-08 10:45:00,212.0,212.43,212.0,212.15,1842.0,212.0,212.43,212.0,212.15,1842.0
2022-04-08 10:50:00,212.22,212.65,212.0,212.51,6794.0,212.22,212.65,212.0,212.51,6794.0
2022-04-08 10:55:00,212.56,213.0,212.47,213.0,3540.0,212.56,213.0,212.47,213.0,3540.0
2022-04-08 11:00:00,212.87,213.56,212.86,213.43,12661.0,212.87,213.56,212.86,213.43,12661.0
2022-04-08 11:05:00,213.5,213.52,213.04,213.32,3023.0,213.5,213.52,213.04,213.32,3023.0
2022-04-08 11:10:00,213.33,213.71,213.27,213.53,2695.0,213.33,213.71,213.27,213.53,2695.0
2022-04-08 11:15:00,213.53,213.67,213.12,213.67,17421.0,213.53,213.67,213.12,213.67,17421.0
2022-04-08 11:20:00,213.64,213.64,213.25,213.26,2095.0,213.64,213.64,213.25,213.26,2095.0
2022-04-08 11:25:00,213.36,213.76,213.35,213.51,15725.0,213.36,213.76,213.35,213.51,15725.0
2022-04-08 11:30:00,213.56,213.56,213.13,213.13,4729.0,213.56,213.56,213.13,213.13,4729.0
2022-04-08 11:35:00,213.13,213.13,212.66,212.72,6249.0,213.13,213.13,212.66,212.72,6249.0
2022-04-08 11:40:00,212.72,212.91,212.53,212.59,3446.0,212.72,212.91,212.53,212.59,3446.0
2022-04-08 11:45:00,212.59,212.66,212.33,212.51,5265.0,212.59,212.66,212.33,212.51,5265.0
2022-04-08 11:50:00,212.54,212.58,212.45,212.53,4570.0,212.54,212.58,212.45,212.53,4570.0
2022-04-08 11:55:00,212.45,212.77,212.45,212.77,2573.0,212.45,212.77,212.45,212.77,2573.0
2022-04-08 12:00:00,212.79,212.87,212.66,212.67,3255.0,212.79,212.87,212.66,212.67,3255.0
2022-04-08 12:05:00,212.78,212.92,212.78,212.83,4017.0,212.78,212.92,212.78,212.83,4017.0
2022-04-08 12:10:00,212.81,213.15,212.8,213.15,10339.0,212.81,213.15,212.8,213.15,10339.0
2022-04-08 12:15:00,213.14,213.35,212.96,213.34,2160.0,213.14,213.35,212.96,213.34,2160.0
2022-04-08 12:20:00,213.4,213.62,213.24,213.52,1710.0,213.4,213.62,213.24,213.52,1710.0
2022-04-08 12:25:00,213.56,214.46,213.56,214.33,13212.0,213.56,214.46,213.56,214.33,13212.0
2022-04-08 12:30:00,214.24,214.55,214.16,214.55,3715.0,214.24,214.55,214.16,214.55,3715.0
2022-04-08 12:35:00,214.55,214.69,214.48,214.67,1741.0,214.55,214.69,214.48,214.67,1741.0
2022-04-08 12:40:00,214.67,214.77,214.64,214.72,800.0,214.67,214.77,214.64,214.72,800.0
2022-04-08 12:45:00,214.73,214.82,214.61,214.75,2786.0,214.73,214.82,214.61,214.75,2786.0
2022-04-08 12:50:00,214.77,214.94,214.76,214.85,1405.0,214.77,214.94,214.76,214.85,1405.0
2022-04-08 12:55:00,214.81,215.25,214.81,215.25,3319.0,214.81,215.25,214.81,215.25,3319.0
2022-04-08 13:00:00,215.22,215.4,215.08,215.35,12305.0,215.22,215.4,215.08,215.35,12305.0
2022-04-08 13:05:00,215.36,215.98,215.36,215.98,27817.0,215.36,215.98,215.36,215.98,27817.0
2022-04-08 13:10:00,215.98,216.3,215.84,216.2,6282.0,215.98,216.3,215.84,216.2,6282.0
2022-04-08 13:15:00,216.38,217.35,216.35,217.34,23294.0,216.38,217.35,216.35,217.34,23294.0
2022-04-08 13:20:00,217.23,217.96,217.15,217.96,21784.0,217.23,217.96,217.15,217.96,21784.0
2022-04-08 13:25:00,218.02,218.02,216.42,216.83,26877.0,218.02,218.02,216.42,216.83,26877.0
2022-04-08 13:30:00,216.91,217.83,216.83,217.69,15178.0,216.91,217.83,216.83,217.69,15178.0
2022-04-08 13:35:00,217.69,217.87,217.45,217.55,6361.0,217.69,217.87,217.45,217.55,6361.0
2022-04-08 13:40:00,217.5,217.5,217.23,217.31,3844.0,217.5,217.5,217.23,217.31,3844.0
2022-04-08 13:45:00,217.11,217.21,216.76,216.88,4210.0,217.11,217.21,216.76,216.88,4210.0
2022-04-08 13:50:00,216.84,217.11,216.38,216.7,19596.0,216.84,217.11,216.38,216.7,19596.0
2022-04-08 13:55:00,216.56,217.21,216.37,217.04,12003.0,216.56,217.21,216.37,217.04,12003.0
2022-04-08 14:00:00,216.96,216.96,216.42,216.47,3652.0,216.96,216.96,216.42,216.47,3652.0
2022-04-08 14:05:00,216.42,216.91,216.42,216.88,2057.0,216.42,216.91,216.42,216.88,2057.0
2022-04-08 14:10:00,217.0,217.24,216.93,217.14,3593.0,217.0,217.24,216.93,217.14,3593.0
2022-04-08 14:15:00,217.15,217.16,217.02,217.14,1836.0,217.15,217.16,217.02,217.14,1836.0
2022-04-08 14:20:00,217.03,217.06,216.73,216.74,2142.0,217.03,217.06,216.73,216.74,2142.0
2022-04-08 14:25:00,216.6,216.6,216.29,216.34,3307.0,216.6,216.6,216.29,216.34,3307.0
2022-04-08 14:30:00,216.44,216.44,216.05,216.09,2100.0,216.44,216.44,216.05,216.09,2100.0
2022-04-08 14:35:00,216.09,216.18,216.04,216.04,1700.0,216.09,216.18,216.04,216.04,1700.0
2022-04-08 14:40:00,216.02,216.21,215.86,215.86,1949.0,216.02,216.21,215.86,215.86,1949.0
2022-04-08 14:45:00,215.85,215.85,215.51,215.56,16147.0,215.85,215.85,215.51,215.56,16147.0
2022-04-08 14:50:00,215.62,216.83,215.62,216.83,14568.0,215.62,216.83,215.62,216.83,14568.0
2022-04-08 14:55:00,216.77,216.84,216.26,216.31,3461.0,216.77,216.84,216.26,216.31,3461.0
2022-04-08 15:00:00,216.42,216.42,216.1,216.33,10442.0,216.42,216.42,216.1,216.33,10442.0
2022-04-08 15:05:00,216.4,216.57,216.11,216.12,5500.0,216.4,216.57,216.11,216.12,5500.0
2022-04-08 15:10:00,216.14,216.23,216.03,216.05,14693.0,216.14,216.23,216.03,216.05,14693.0
2022-04-08 15:15:00,216.02,216.12,215.26,215.89,14093.0,216.02,216.12,215.26,215.89,14093.0
2022-04-08 15:20:00,215.88,216.11,215.74,215.91,3415.0,215.88,216.11,215.74,215.91,3415.0
2022-04-08 15:25:00,216.03,216.13,216.0,216.13,2200.0,216.03,216.13,216.0,216.13,2200.0
2022-04-08 15:30:00,216.14,216.25,215.06,215.06,6524.0,216.14,216.25,215.06,215.06,6524.0
2022-04-08 15:35:00,215.08,215.27,214.95,215.27,5712.0,215.08,215.27,214.95,215.27,5712.0
2022-04-08 15:40:00,215.22,215.22,214.93,215.12,7854.0,215.22,215.22,214.93,215.12,7854.0
2022-04-08 15:45:00,215.08,215.27,214.56,214.56,9079.0,215.08,215.27,214.56,214.56,9079.0
2022-04-08 15:50:00,214.5,214.59,214.19,214.55,19984.0,214.5,214.59,214.19,214.55,19984.0
2022-04-08 15:55:00,214.56,214.83,214.26,214.82,43428.0,214.56,214.83,214.26,214.82,43428.0
2022-04-11 09:30:00,213.12,216.0,213.0,215.48,42272.0,213.12,216.0,213.0,215.48,42272.0
2022-04-11 09:35:00,215.48,215.48,214.18,214.3,7509.0,215.48,215.48,214.18,214.3,7509.0
2022-04-11 09:40:00,214.39,214.89,214.33,214.89,6659.0,214.39,214.89,214.33,214.89,6659.0
2022-04-11 09:45:00,214.89,215.96,214.89,215.44,3905.0,214.89,215.96,214.89,215.44,3905.0
2022-04-11 09:50:00,215.44,215.66,215.12,215.65,11688.0,215.44,215.66,215.12,215.65,11688.0
2022-04-11 09:55:00,215.78,215.83,215.27,215.67,6481.0,215.78,215.83,215.27,215.67,6481.0
2022-04-11 10:00:00,215.53,215.88,215.38,215.81,7188.0,215.53,215.88,215.38,215.81,7188.0
2022-04-11 10:05:00,215.8,215.83,215.23,215.31,9053.0,215.8,215.83,215.23,215.31,9053.0
2022-04-11 10:10:00,215.32,215.32,214.9,214.9,10913.0,215.32,215.32,214.9,214.9,10913.0
2022-04-11 10:15:00,214.98,214.98,214.32,214.43,2576.0,214.98,214.98,214.32,214.43,2576.0
2022-04-11 10:20:00,214.33,214.42,212.73,213.04,7698.0,214.33,214.42,212.73,213.04,7698.0
2022-04-11 10:25:00,213.18,213.2,212.19,212.75,10959.0,213.18,213.2,212.19,212.75,10959.0
2022-04-11 10:30:00,212.62,213.16,212.14,212.93,12317.0,212.62,213.16,212.14,212.93,12317.0
2022-04-11 10:35:00,212.83,212.83,212.4,212.78,3101.0,212.83,212.83,212.4,212.78,3101.0
2022-04-11 10:40:00,212.81,213.02,212.5,212.91,6070.0,212.81,213.02,212.5,212.91,6070.0
2022-04-11 10:45:00,212.97,213.61,212.96,213.25,6314.0,212.97,213.61,212.96,213.25,6314.0
2022-04-11 10:50:00,213.34,213.99,213.34,213.88,2130.0,213.34,213.99,213.34,213.88,2130.0
2022-04-11 10:55:00,213.88,213.88,213.41,213.41,1987.0,213.88,213.88,213.41,213.41,1987.0
2022-04-11 11:00:00,213.51,214.12,213.5,213.93,2296.0,213.51,214.12,213.5,213.93,2296.0
2022-04-11 11:05:00,213.9,214.2,213.61,213.61,9192.0,213.9,214.2,213.61,213.61,9192.0
2022-04-11 11:10:00,213.58,213.58,213.04,213.05,3556.0,213.58,213.58,213.04,213.05,3556.0
2022-04-11 11:15:00,213.09,213.4,213.09,213.22,2823.0,213.09,213.4,213.09,213.22,2823.0
2022-04-11 11:20:00,213.26,213.55,212.19,212.32,17111.0,213.26,213.55,212.19,212.32,17111.0
2022-04-11 11:25:00,212.3,212.59,212.3,212.36,2245.0,212.3,212.59,212.3,212.36,2245.0
2022-04-11 11:30:00,212.42,212.55,212.07,212.07,4642.0,212.42,212.55,212.07,212.07,4642.0
2022-04-11 11:35:00,212.11,212.98,212.1,212.98,3463.0,212.11,212.98,212.1,212.98,3463.0
2022-04-11 11:40:00,213.02,213.52,212.96,213.23,4117.0,213.02,213.52,212.96,213.23,4117.0
2022-04-11 11:45:00,213.27,213.42,213.13,213.24,3508.0,213.27,213.42,213.13,213.24,3508.0
2022-04-11 11:50:00,213.24,213.45,213.19,213.38,3300.0,213.24,213.45,213.19,213.38,3300.0
2022-04-11 11:55:00,213.37,213.43,212.99,213.0,3744.0,213.37,213.43,212.99,213.0,3744.0
2022-04-11 12:00:00,212.78,213.07,212.69,212.94,1850.0,212.78,213.07,212.69,212.94,1850.0
2022-04-11 12:05:00,212.98,213.19,212.98,213.07,1917.0,212.98,213.19,212.98,213.07,1917.0
2022-04-11 12:10:00,212.98,213.01,212.61,212.95,2421.0,212.98,213.01,212.61,212.95,2421.0
2022-04-11 12:15:00,212.97,212.97,212.74,212.75,1218.0,212.97,212.97,212.74,212.75,1218.0
2022-04-11 12:20:00,212.79,212.97,212.76,212.81,2949.0,212.79,212.97,212.76,212.81,2949.0
2022-04-11 12:25:00,212.78,212.85,212.51,212.51,2008.0,212.78,212.85,212.51,212.51,2008.0
2022-04-11 12:30:00,212.38,212.38,212.18,212.27,900.0,212.38,212.38,212.18,212.27,900.0
2022-04-11 12:35:00,212.24,212.24,212.09,212.11,837.0,212.24,212.24,212.09,212.11,837.0
2022-04-11 12:40:00,212.03,212.08,211.79,212.07,2737.0,212.03,212.08,211.79,212.07,2737.0
2022-04-11 12:45:00,212.07,212.3,212.07,212.3,1044.0,212.07,212.3,212.07,212.3,1044.0
2022-04-11 12:50:00,212.38,212.42,212.12,212.13,2972.0,212.38,212.42,212.12,212.13,2972.0
2022-04-11 12:55:00,212.06,212.35,211.98,212.28,3243.0,212.06,212.35,211.98,212.28,3243.0
2022-04-11 13:00:00,212.37,212.82,212.37,212.73,2200.0,212.37,212.82,212.37,212.73,2200.0
2022-04-11 13:05:00,212.73,212.85,212.68,212.68,922.0,212.73,212.85,212.68,212.68,922.0
2022-04-11 13:10:00,212.76,212.87,212.64,212.74,3374.0,212.76,212.87,212.64,212.74,3374.0
2022-04-11 13:15:00,212.73,212.75,212.37,212.52,3300.0,212.73,212.75,212.37,212.52,3300.0
2022-04-11 13:20:00,212.58,212.58,211.83,212.21,3066.0,212.58,212.58,211.83,212.21,3066.0
2022-04-11 13:25:00,212.01,212.07,211.84,212.05,1800.0,212.01,212.07,211.84,212.05,1800.0
2022-04-11 13:30:00,212.01,212.22,211.79,211.94,8833.0,212.01,212.22,211.79,211.94,8833.0
2022-04-11 13:35:00,212.02,212.23,212.02,212.21,2849.0,212.02,212.23,212.02,212.21,2849.0
2022-04-11 13:40:00,212.21,212.33,212.13,212.24,3734.0,212.21,212.33,212.13,212.24,3734.0
2022-04-11 13:45:00,212.23,212.32,212.13,212.3,1268.0,212.23,212.32,212.13,212.3,1268.0
2022-04-11 13:50:00,212.31,212.68,212.24,212.34,1814.0,212.31,212.68,212.24,212.34,1814.0
2022-04-11 13:55:00,212.52,212.56,212.33,212.56,2304.0,212.52,212.56,212.33,212.56,2304.0
2022-04-11 14:00:00,212.57,212.63,212.26,212.27,1978.0,212.57,212.63,212.26,212.27,1978.0
2022-04-11 14:05:00,212.17,213.1,212.13,212.93,3500.0,212.17,213.1,212.13,212.93,3500.0
2022-04-11 14:10:00,212.82,213.01,212.52,212.52,3972.0,212.82,213.01,212.52,212.52,3972.0
2022-04-11 14:15:00,212.4,212.62,212.39,212.42,1400.0,212.4,212.62,212.39,212.42,1400.0
2022-04-11 14:20:00,212.41,212.52,212.3,212.3,1108.0,212.41,212.52,212.3,212.3,1108.0
2022-04-11 14:25:00,212.26,212.29,211.71,211.71,1860.0,212.26,212.29,211.71,211.71,1860.0
2022-04-11 14:30:00,211.65,211.86,211.56,211.76,2200.0,211.65,211.86,211.56,211.76,2200.0
2022-04-11 14:35:00,211.88,212.12,211.87,212.12,1920.0,211.88,212.12,211.87,212.12,1920.0
2022-04-11 14:40:00,212.16,212.35,212.04,212.34,725.0,212.16,212.35,212.04,212.34,725.0
2022-04-11 14:45:00,212.31,212.36,212.24,212.36,1021.0,212.31,212.36,212.24,212.36,1021.0
2022-04-11 14:50:00,212.37,212.46,212.31,212.4,2309.0,212.37,212.46,212.31,212.4,2309.0
2022-04-11 14:55:00,212.39,212.43,212.2,212.21,1952.0,212.39,212.43,212.2,212.21,1952.0
2022-04-11 15:00:00,212.24,212.37,211.85,211.85,2239.0,212.24,212.37,211.85,211.85,2239.0
2022-04-11 15:05:00,211.94,211.94,211.67,211.78,2882.0,211.94,211.94,211.67,211.78,2882.0
2022-04-11 15:10:00,211.72,211.8,211.63,211.8,1567.0,211.72,211.8,211.63,211.8,1567.0
2022-04-11 15:15:00,211.76,211.88,211.11,211.49,8664.0,211.76,211.88,211.11,211.49,8664.0
2022-04-11 15:20:00,211.62,211.74,211.55,211.56,1004.0,211.62,211.74,211.55,211.56,1004.0
2022-04-11 15:25:00,211.59,211.75,211.51,211.65,3721.0,211.59,211.75,211.51,211.65,3721.0
2022-04-11 15:30:00,211.66,211.7,211.4,211.48,7140.0,211.66,211.7,211.4,211.48,7140.0
2022-04-11 15:35:00,211.43,211.49,211.24,211.33,9560.0,211.43,211.49,211.24,211.33,9560.0
2022-04-11 15:40:00,211.43,211.52,211.26,211.32,4000.0,211.43,211.52,211.26,211.32,4000.0
2022-04-11 15:45:00,211.28,211.42,211.22,211.39,5198.0,211.28,211.42,211.22,211.39,5198.0
2022-04-11 15:50:00,211.32,211.36,210.98,211.1,17437.0,211.32,211.36,210.98,211.1,17437.0
2022-04-11 15:55:00,211.02,211.12,210.55,210.62,41916.0,211.02,211.12,210.55,210.62,41916.0
2022-04-12 09:30:00,211.01,212.37,209.94,209.94,20919.0,211.01,212.37,209.94,209.94,20919.0
2022-04-12 09:35:00,209.71,210.04,209.39,209.43,14997.0,209.71,210.04,209.39,209.43,14997.0
2022-04-12 09:40:00,209.4,209.56,208.54,209.15,11005.0,209.4,209.56,208.54,209.15,11005.0
2022-04-12 09:45:00,209.01,209.49,207.71,209.49,8435.0,209.01,209.49,207.71,209.49,8435.0
2022-04-12 09:50:00,209.31,210.43,209.23,209.48,5540.0,209.31,210.43,209.23,209.48,5540.0
2022-04-12 09:55:00,209.84,209.85,209.05,209.08,2981.0,209.84,209.85,209.05,209.08,2981.0
2022-04-12 10:00:00,209.26,209.66,209.05,209.06,3017.0,209.26,209.66,209.05,209.06,3017.0
2022-04-12 10:05:00,209.22,209.33,209.04,209.16,1328.0,209.22,209.33,209.04,209.16,1328.0
2022-04-12 10:10:00,209.04,209.3,208.75,209.24,2437.0,209.04,209.3,208.75,209.24,2437.0
2022-04-12 10:15:00,209.19,209.19,208.78,208.78,1715.0,209.19,209.19,208.78,208.78,1715.0
2022-04-12 10:20:00,208.66,209.12,208.59,208.59,2910.0,208.66,209.12,208.59,208.59,2910.0
2022-04-12 10:25:00,208.5,208.5,207.79,207.99,3355.0,208.5,208.5,207.79,207.99,3355.0
2022-04-12 10:30:00,207.78,207.96,207.66,207.96,1005.0,207.78,207.96,207.66,207.96,1005.0
2022-04-12 10:35:00,208.01,208.27,207.82,208.09,4673.0,208.01,208.27,207.82,208.09,4673.0
2022-04-12 10:40:00,208.38,208.59,208.37,208.58,1302.0,208.38,208.59,208.37,208.58,1302.0
2022-04-12 10:45:00,208.59,209.13,208.58,209.08,3571.0,208.59,209.13,208.58,209.08,3571.0
2022-04-12 10:50:00,209.12,209.33,208.64,209.25,2778.0,209.12,209.33,208.64,209.25,2778.0
2022-04-12 10:55:00,209.09,209.91,209.08,209.91,3314.0,209.09,209.91,209.08,209.91,3314.0
2022-04-12 11:00:00,209.84,210.24,209.74,209.89,4918.0,209.84,210.24,209.74,209.89,4918.0
2022-04-12 11:05:00,210.08,210.36,210.04,210.17,2417.0,210.08,210.36,210.04,210.17,2417.0
2022-04-12 11:10:00,210.1,210.82,210.1,210.82,5951.0,210.1,210.82,210.1,210.82,5951.0
2022-04-12 11:15:00,210.87,211.47,210.8,211.47,12353.0,210.87,211.47,210.8,211.47,12353.0
2022-04-12 11:20:00,211.46,211.98,211.43,211.91,4846.0,211.46,211.98,211.43,211.91,4846.0
2022-04-12 11:25:00,211.79,212.05,211.73,211.79,2671.0,211.79,212.05,211.73,211.79,2671.0
2022-04-12 11:30:00,211.73,212.41,211.73,212.23,4308.0,211.73,212.41,211.73,212.23,4308.0
2022-04-12 11:35:00,212.14,212.28,211.89,212.11,3207.0,212.14,212.28,211.89,212.11,3207.0
2022-04-12 11:40:00,211.96,212.15,211.96,212.05,2120.0,211.96,212.15,211.96,212.05,2120.0
2022-04-12 11:45:00,212.05,212.23,212.05,212.18,1510.0,212.05,212.23,212.05,212.18,1510.0
2022-04-12 11:50:00,212.35,212.73,212.15,212.61,5000.0,212.35,212.73,212.15,212.61,5000.0
2022-04-12 11:55:00,212.65,212.81,212.47,212.75,2400.0,212.65,212.81,212.47,212.75,2400.0
2022-04-12 12:00:00,212.83,212.91,212.44,212.44,950.0,212.83,212.91,212.44,212.44,950.0
2022-04-12 12:05:00,212.23,212.23,211.53,211.53,800.0,212.23,212.23,211.53,211.53,800.0
2022-04-12 12:10:00,211.23,211.3,210.86,211.24,1981.0,211.23,211.3,210.86,211.24,1981.0
2022-04-12 12:15:00,211.16,211.52,211.12,211.48,800.0,211.16,211.52,211.12,211.48,800.0
2022-04-12 12:20:00,211.17,211.31,211.03,211.07,2000.0,211.17,211.31,211.03,211.07,2000.0
2022-04-12 12:25:00,210.93,210.93,210.3,210.3,1259.0,210.93,210.93,210.3,210.3,1259.0
2022-04-12 12:30:00,210.38,210.8,210.38,210.55,2191.0,210.38,210.8,210.38,210.55,2191.0
2022-04-12 12:35:00,210.57,210.63,210.44,210.44,1473.0,210.57,210.63,210.44,210.44,1473.0
2022-04-12 12:40:00,210.31,210.46,210.26,210.3,1236.0,210.31,210.46,210.26,210.3,1236.0
2022-04-12 12:45:00,210.37,210.62,210.17,210.23,7039.0,210.37,210.62,210.17,210.23,7039.0
2022-04-12 12:50:00,210.34,210.38,210.08,210.13,500.0,210.34,210.38,210.08,210.13,500.0
2022-04-12 12:55:00,210.19,210.34,210.19,210.27,1150.0,210.19,210.34,210.19,210.27,1150.0
2022-04-12 13:00:00,210.19,210.3,209.68,209.68,1601.0,210.19,210.3,209.68,209.68,1601.0
2022-04-12 13:05:00,209.84,210.08,209.64,209.64,1287.0,209.84,210.08,209.64,209.64,1287.0
2022-04-12 13:10:00,209.82,210.35,209.75,210.04,1264.0,209.82,210.35,209.75,210.04,1264.0
2022-04-12 13:15:00,209.93,209.94,209.44,209.66,1400.0,209.93,209.94,209.44,209.66,1400.0
2022-04-12 13:20:00,209.74,209.89,209.33,209.56,2194.0,209.74,209.89,209.33,209.56,2194.0
2022-04-12 13:25:00,209.4,209.54,209.27,209.37,1246.0,209.4,209.54,209.27,209.37,1246.0
2022-04-12 13:30:00,209.29,209.53,209.21,209.44,2880.0,209.29,209.53,209.21,209.44,2880.0
2022-04-12 13:35:00,209.39,209.74,209.39,209.63,2011.0,209.39,209.74,209.39,209.63,2011.0
2022-04-12 13:40:00,209.47,209.48,209.19,209.2,6947.0,209.47,209.48,209.19,209.2,6947.0
2022-04-12 13:45:00,209.11,209.11,208.74,208.94,1300.0,209.11,209.11,208.74,208.94,1300.0
2022-04-12 13:50:00,209.06,209.06,208.48,208.65,2712.0,209.06,209.06,208.48,208.65,2712.0
2022-04-12 13:55:00,208.54,208.67,208.48,208.48,600.0,208.54,208.67,208.48,208.48,600.0
2022-04-12 14:00:00,208.44,208.52,208.36,208.51,1206.0,208.44,208.52,208.36,208.51,1206.0
2022-04-12 14:05:00,208.6,208.94,208.51,208.52,2189.0,208.6,208.94,208.51,208.52,2189.0
2022-04-12 14:10:00,208.55,208.55,207.99,208.08,2506.0,208.55,208.55,207.99,208.08,2506.0
2022-04-12 14:15:00,208.17,208.2,208.01,208.03,1300.0,208.17,208.2,208.01,208.03,1300.0
2022-04-12 14:20:00,207.96,208.26,207.94,208.24,1100.0,207.96,208.26,207.94,208.24,1100.0
2022-04-12 14:25:00,208.13,208.13,207.67,207.67,1433.0,208.13,208.13,207.67,207.67,1433.0
2022-04-12 14:30:00,207.82,207.97,207.82,207.85,712.0,207.82,207.97,207.82,207.85,712.0
2022-04-12 14:35:00,207.9,208.26,207.75,207.78,1704.0,207.9,208.26,207.75,207.78,1704.0
2022-04-12 14:40:00,207.81,207.81,207.41,207.51,1870.0,207.81,207.81,207.41,207.51,1870.0
2022-04-12 14:45:00,207.58,207.99,207.58,207.81,1557.0,207.58,207.99,207.58,207.81,1557.0
2022-04-12 14:50:00,207.72,207.84,207.62,207.84,794.0,207.72,207.84,207.62,207.84,794.0
2022-04-12 14:55:00,207.95,207.95,207.47,207.53,906.0,207.95,207.95,207.47,207.53,906.0
2022-04-12 15:00:00,207.52,207.58,207.1,207.11,2047.0,207.52,207.58,207.1,207.11,2047.0
2022-04-12 15:05:00,207.11,207.14,206.62,206.68,9309.0,207.11,207.14,206.62,206.68,9309.0
2022-04-12 15:10:00,206.73,207.08,206.73,206.95,2767.0,206.73,207.08,206.73,206.95,2767.0
2022-04-12 15:15:00,206.93,207.01,206.68,206.72,1643.0,206.93,207.01,206.68,206.72,1643.0
2022-04-12 15:20:00,206.8,207.5,206.8,207.29,8631.0,206.8,207.5,206.8,207.29,8631.0
2022-04-12 15:25:00,207.16,207.16,206.63,206.63,2149.0,207.16,207.16,206.63,206.63,2149.0
2022-04-12 15:30:00,206.63,206.92,206.63,206.67,8795.0,206.63,206.92,206.63,206.67,8795.0
2022-04-12 15:35:00,206.76,207.46,206.76,207.46,5258.0,206.76,207.46,206.76,207.46,5258.0
2022-04-12 15:40:00,207.52,207.57,207.21,207.31,6085.0,207.52,207.57,207.21,207.31,6085.0
2022-04-12 15:45:00,207.32,207.99,207.21,207.99,10427.0,207.32,207.99,207.21,207.99,10427.0
2022-04-12 15:50:00,207.99,208.46,207.99,208.38,22340.0,207.99,208.46,207.99,208.38,22340.0
2022-04-12 15:55:00,208.37,208.44,207.95,208.03,25041.0,208.37,208.44,207.95,208.03,25041.0
2022-04-13 09:30:00,208.56,208.85,208.07,208.23,8495.0,208.56,208.85,208.07,208.23,8495.0
2022-04-13 09:35:00,208.67,209.09,208.46,208.7,3832.0,208.67,209.09,208.46,208.7,3832.0
2022-04-13 09:40:00,208.63,208.85,208.53,208.63,3844.0,208.63,208.85,208.53,208.63,3844.0
2022-04-13 09:45:00,208.58,209.79,208.49,209.79,4492.0,208.58,209.79,208.49,209.79,4492.0
2022-04-13 09:50:00,209.58,210.44,209.25,209.82,4097.0,209.58,210.44,209.25,209.82,4097.0
2022-04-13 09:55:00,209.94,209.97,209.73,209.73,1733.0,209.94,209.97,209.73,209.73,1733.0
2022-04-13 10:00:00,209.76,209.92,209.7,209.7,2046.0,209.76,209.92,209.7,209.7,2046.0
2022-04-13 10:05:00,209.95,210.24,209.94,210.24,1820.0,209.95,210.24,209.94,210.24,1820.0
2022-04-13 10:10:00,210.43,210.43,209.97,210.31,1400.0,210.43,210.43,209.97,210.31,1400.0
2022-04-13 10:15:00,210.09,210.27,210.09,210.24,1200.0,210.09,210.27,210.09,210.24,1200.0
2022-04-13 10:20:00,209.94,210.19,209.82,209.82,1584.0,209.94,210.19,209.82,209.82,1584.0
2022-04-13 10:25:00,210.31,210.33,210.25,210.33,400.0,210.31,210.33,210.25,210.33,400.0
2022-04-13 10:30:00,210.59,210.59,210.12,210.12,442.0,210.59,210.59,210.12,210.12,442.0
2022-04-13 10:35:00,210.3,210.3,209.91,210.04,980.0,210.3,210.3,209.91,210.04,980.0
2022-04-13 10:40:00,209.78,210.03,209.74,209.98,1891.0,209.78,210.03,209.74,209.98,1891.0
2022-04-13 10:45:00,209.96,210.29,209.96,210.13,2113.0,209.96,210.29,209.96,210.13,2113.0
2022-04-13 10:50:00,210.07,210.07,209.82,209.91,938.0,210.07,210.07,209.82,209.91,938.0
2022-04-13 10:55:00,209.95,209.97,209.76,209.76,346.0,209.95,209.97,209.76,209.76,346.0
2022-04-13 11:00:00,209.68,210.42,209.68,210.34,990.0,209.68,210.42,209.68,210.34,990.0
2022-04-13 11:05:00,210.17,210.28,210.14,210.2,500.0,210.17,210.28,210.14,210.2,500.0
2022-04-13 11:10:00,210.26,210.39,210.23,210.34,800.0,210.26,210.39,210.23,210.34,800.0
2022-04-13 11:15:00,210.83,210.99,210.71,210.78,2965.0,210.83,210.99,210.71,210.78,2965.0
2022-04-13 11:20:00,210.83,211.26,210.83,210.89,7491.0,210.83,211.26,210.83,210.89,7491.0
2022-04-13 11:25:00,211.0,211.19,210.83,211.17,3869.0,211.0,211.19,210.83,211.17,3869.0
2022-04-13 11:30:00,211.38,211.71,211.21,211.32,2700.0,211.38,211.71,211.21,211.32,2700.0
2022-04-13 11:35:00,211.45,211.45,210.93,211.01,1203.0,211.45,211.45,210.93,211.01,1203.0
2022-04-13 11:40:00,210.93,210.93,210.59,210.59,919.0,210.93,210.93,210.59,210.59,919.0
2022-04-13 11:45:00,210.59,210.59,210.26,210.34,1405.0,210.59,210.59,210.26,210.34,1405.0
2022-04-13 11:50:00,210.23,210.35,210.13,210.32,1561.0,210.23,210.35,210.13,210.32,1561.0
2022-04-13 11:55:00,210.32,210.39,210.21,210.21,700.0,210.32,210.39,210.21,210.21,700.0
2022-04-13 12:00:00,210.2,210.5,210.14,210.48,1000.0,210.2,210.5,210.14,210.48,1000.0
2022-04-13 12:05:00,210.55,210.57,210.33,210.34,930.0,210.55,210.57,210.33,210.34,930.0
2022-04-13 12:10:00,210.32,210.4,210.24,210.4,700.0,210.32,210.4,210.24,210.4,700.0
2022-04-13 12:15:00,210.39,210.77,210.39,210.77,500.0,210.39,210.77,210.39,210.77,500.0
2022-04-13 12:20:00,210.64,211.1,210.64,211.1,5620.0,210.64,211.1,210.64,211.1,5620.0
2022-04-13 12:25:00,211.12,211.19,210.91,211.06,986.0,211.12,211.19,210.91,211.06,986.0
2022-04-13 12:30:00,211.18,211.4,211.07,211.3,1110.0,211.18,211.4,211.07,211.3,1110.0
2022-04-13 12:35:00,211.41,211.45,211.15,211.37,3666.0,211.41,211.45,211.15,211.37,3666.0
2022-04-13 12:40:00,211.37,211.63,211.28,211.63,2100.0,211.37,211.63,211.28,211.63,2100.0
2022-04-13 12:45:00,211.59,211.6,211.18,211.18,2700.0,211.59,211.6,211.18,211.18,2700.0
2022-04-13 12:50:00,211.15,211.3,211.14,211.27,1300.0,211.15,211.3,211.14,211.27,1300.0
2022-04-13 12:55:00,211.2,211.22,210.91,211.03,1740.0,211.2,211.22,210.91,211.03,1740.0
2022-04-13 13:00:00,211.1,211.14,210.89,210.99,1322.0,211.1,211.14,210.89,210.99,1322.0
2022-04-13 13:05:00,211.05,211.19,210.97,211.19,1500.0,211.05,211.19,210.97,211.19,1500.0
2022-04-13 13:10:00,211.12,211.34,211.12,211.22,1500.0,211.12,211.34,211.12,211.22,1500.0
2022-04-13 13:15:00,211.07,211.27,210.94,211.27,900.0,211.07,211.27,210.94,211.27,900.0
2022-04-13 13:20:00,211.4,211.52,211.39,211.52,285.0,211.4,211.52,211.39,211.52,285.0
2022-04-13 13:25:00,211.53,211.7,211.53,211.7,600.0,211.53,211.7,211.53,211.7,600.0
2022-04-13 13:30:00,211.7,212.11,211.5,212.09,6393.0,211.7,212.11,211.5,212.09,6393.0
2022-04-13 13:35:00,212.11,212.18,211.81,211.86,3741.0,212.11,212.18,211.81,211.86,3741.0
2022-04-13 13:40:00,211.75,211.97,211.63,211.84,1455.0,211.75,211.97,211.63,211.84,1455.0
2022-04-13 13:45:00,211.99,212.01,211.9,212.01,1031.0,211.99,212.01,211.9,212.01,1031.0
2022-04-13 13:50:00,212.07,212.2,212.07,212.2,845.0,212.07,212.2,212.07,212.2,845.0
2022-04-13 13:55:00,212.35,212.35,212.2,212.28,1649.0,212.35,212.35,212.2,212.28,1649.0
2022-04-13 14:00:00,212.42,212.42,212.07,212.35,1014.0,212.42,212.42,212.07,212.35,1014.0
2022-04-13 14:05:00,212.39,212.7,212.35,212.48,2254.0,212.39,212.7,212.35,212.48,2254.0
2022-04-13 14:10:00,212.42,212.55,212.36,212.55,800.0,212.42,212.55,212.36,212.55,800.0
2022-04-13 14:15:00,212.65,212.72,212.57,212.72,300.0,212.65,212.72,212.57,212.72,300.0
2022-04-13 14:20:00,212.69,212.94,212.64,212.88,2955.0,212.69,212.94,212.64,212.88,2955.0
2022-04-13 14:25:00,213.0,213.0,212.73,212.8,2230.0,213.0,213.0,212.73,212.8,2230.0
2022-04-13 14:30:00,212.78,212.84,212.68,212.84,1537.0,212.78,212.84,212.68,212.84,1537.0
2022-04-13 14:35:00,212.86,213.12,212.85,212.91,600.0,212.86,213.12,212.85,212.91,600.0
2022-04-13 14:40:00,213.03,213.25,212.98,213.25,3150.0,213.03,213.25,212.98,213.25,3150.0
2022-04-13 14:45:00,213.29,213.31,213.18,213.31,1162.0,213.29,213.31,213.18,213.31,1162.0
2022-04-13 14:50:00,213.33,213.33,213.21,213.21,700.0,213.33,213.33,213.21,213.21,700.0
2022-04-13 14:55:00,213.34,213.49,213.31,213.43,900.0,213.34,213.49,213.31,213.43,900.0
2022-04-13 15:00:00,213.49,213.49,213.36,213.48,1200.0,213.49,213.49,213.36,213.48,1200.0
2022-04-13 15:05:00,213.53,214.13,213.53,214.03,2200.0,213.53,214.13,213.53,214.03,2200.0
2022-04-13 15:10:00,213.94,214.4,213.94,214.14,3053.0,213.94,214.4,213.94,214.14,3053.0
2022-04-13 15:15:00,214.24,214.3,213.97,214.02,3327.0,214.24,214.3,213.97,214.02,3327.0
2022-04-13 15:20:00,214.03,214.04,213.42,213.92,8330.0,214.03,214.04,213.42,213.92,8330.0
2022-04-13 15:25:00,213.85,213.87,213.58,213.58,1475.0,213.85,213.87,213.58,213.58,1475.0
2022-04-13 15:30:00,213.79,214.11,213.7,214.08,5130.0,213.79,214.11,213.7,214.08,5130.0
2022-04-13 15:35:00,214.01,214.07,213.7,213.74,3124.0,214.01,214.07,213.7,213.74,3124.0
2022-04-13 15:40:00,213.81,213.81,213.57,213.79,3541.0,213.81,213.81,213.57,213.79,3541.0
2022-04-13 15:45:00,213.81,214.01,213.58,213.72,6682.0,213.81,214.01,213.58,213.72,6682.0
2022-04-13 15:50:00,213.74,214.3,213.74,214.06,12204.0,213.74,214.3,213.74,214.06,12204.0
2022-04-13 15:55:00,214.24,214.24,213.88,213.91,38006.0,214.24,214.24,213.88,213.91,38006.0
2022-04-14 09:30:00,214.4,215.65,213.55,215.47,30758.0,214.4,215.65,213.55,215.47,30758.0
2022-04-14 09:35:00,215.74,216.0,214.46,214.88,5748.0,215.74,216.0,214.46,214.88,5748.0
2022-04-14 09:40:00,215.41,215.89,215.41,215.8,1900.0,215.41,215.89,215.41,215.8,1900.0
2022-04-14 09:45:00,215.66,216.0,214.26,215.35,7977.0,215.66,216.0,214.26,215.35,7977.0
2022-04-14 09:50:00,215.24,215.74,215.17,215.74,2006.0,215.24,215.74,215.17,215.74,2006.0
2022-04-14 09:55:00,215.62,215.69,214.95,215.35,5377.0,215.62,215.69,214.95,215.35,5377.0
2022-04-14 10:00:00,215.05,215.7,215.05,215.54,6597.0,215.05,215.7,215.05,215.54,6597.0
2022-04-14 10:05:00,215.57,215.73,213.86,213.99,6327.0,215.57,215.73,213.86,213.99,6327.0
2022-04-14 10:10:00,213.86,214.54,213.79,213.94,6696.0,213.86,214.54,213.79,213.94,6696.0
2022-04-14 10:15:00,213.93,214.48,213.86,214.4,5056.0,213.93,214.48,213.86,214.4,5056.0
2022-04-14 10:20:00,214.22,214.58,213.87,214.36,22944.0,214.22,214.58,213.87,214.36,22944.0
2022-04-14 10:25:00,214.44,215.08,214.44,214.81,3096.0,214.44,215.08,214.44,214.81,3096.0
2022-04-14 10:30:00,214.81,215.11,214.56,214.81,7588.0,214.81,215.11,214.56,214.81,7588.0
2022-04-14 10:35:00,214.93,215.24,214.74,214.8,4763.0,214.93,215.24,214.74,214.8,4763.0
2022-04-14 10:40:00,215.02,215.03,214.67,214.85,5187.0,215.02,215.03,214.67,214.85,5187.0
2022-04-14 10:45:00,214.83,214.95,214.66,214.66,4600.0,214.83,214.95,214.66,214.66,4600.0
2022-04-14 10:50:00,214.74,214.8,214.3,214.75,3850.0,214.74,214.8,214.3,214.75,3850.0
2022-04-14 10:55:00,214.78,215.0,214.65,214.76,3345.0,214.78,215.0,214.65,214.76,3345.0
2022-04-14 11:00:00,214.75,214.91,214.5,214.76,5801.0,214.75,214.91,214.5,214.76,5801.0
2022-04-14 11:05:00,214.77,215.2,214.68,215.2,5310.0,214.77,215.2,214.68,215.2,5310.0
2022-04-14 11:10:00,215.17,215.17,214.62,214.67,3653.0,215.17,215.17,214.62,214.67,3653.0
2022-04-14 11:15:00,214.7,214.7,214.09,214.15,5700.0,214.7,214.7,214.09,214.15,5700.0
2022-04-14 11:20:00,214.15,214.26,213.69,213.98,7012.0,214.15,214.26,213.69,213.98,7012.0
2022-04-14 11:25:00,214.01,214.09,213.76,213.88,6397.0,214.01,214.09,213.76,213.88,6397.0
2022-04-14 11:30:00,213.92,213.95,213.71,213.81,8441.0,213.92,213.95,213.71,213.81,8441.0
2022-04-14 11:35:00,213.87,213.9,213.14,213.28,4200.0,213.87,213.9,213.14,213.28,4200.0
2022-04-14 11:40:00,213.23,213.39,213.08,213.27,5600.0,213.23,213.39,213.08,213.27,5600.0
2022-04-14 11:45:00,213.29,213.62,213.29,213.45,2800.0,213.29,213.62,213.29,213.45,2800.0
2022-04-14 11:50:00,213.49,213.54,213.27,213.37,2800.0,213.49,213.54,213.27,213.37,2800.0
2022-04-14 11:55:00,213.38,213.74,213.37,213.7,4303.0,213.38,213.74,213.37,213.7,4303.0
2022-04-14 12:00:00,213.61,213.77,213.4,213.53,4303.0,213.61,213.77,213.4,213.53,4303.0
2022-04-14 12:05:00,213.65,213.65,213.28,213.37,2913.0,213.65,213.65,213.28,213.37,2913.0
2022-04-14 12:10:00,213.48,213.52,213.24,213.31,2733.0,213.48,213.52,213.24,213.31,2733.0
2022-04-14 12:15:00,213.31,213.7,213.25,213.65,1959.0,213.31,213.7,213.25,213.65,1959.0
2022-04-14 12:20:00,213.77,213.9,213.64,213.87,4900.0,213.77,213.9,213.64,213.87,4900.0
2022-04-14 12:25:00,213.98,214.09,213.65,213.78,4100.0,213.98,214.09,213.65,213.78,4100.0
2022-04-14 12:30:00,213.84,213.84,213.65,213.67,3794.0,213.84,213.84,213.65,213.67,3794.0
2022-04-14 12:35:00,213.66,213.76,213.6,213.68,2043.0,213.66,213.76,213.6,213.68,2043.0
2022-04-14 12:40:00,213.63,213.66,213.35,213.62,2200.0,213.63,213.66,213.35,213.62,2200.0
2022-04-14 12:45:00,213.74,213.9,213.65,213.66,5100.0,213.74,213.9,213.65,213.66,5100.0
2022-04-14 12:50:00,213.67,213.87,213.66,213.86,1725.0,213.67,213.87,213.66,213.86,1725.0
2022-04-14 12:55:00,213.91,214.59,213.84,214.59,4911.0,213.91,214.59,213.84,214.59,4911.0
2022-04-14 13:00:00,214.6,214.78,214.49,214.69,1400.0,214.6,214.78,214.49,214.69,1400.0
2022-04-14 13:05:00,214.7,214.76,214.52,214.55,2450.0,214.7,214.76,214.52,214.55,2450.0
2022-04-14 13:10:00,214.52,214.91,214.52,214.76,5207.0,214.52,214.91,214.52,214.76,5207.0
2022-04-14 13:15:00,214.78,214.84,214.38,214.53,2919.0,214.78,214.84,214.38,214.53,2919.0
2022-04-14 13:20:00,214.59,214.89,214.59,214.73,2745.0,214.59,214.89,214.59,214.73,2745.0
2022-04-14 13:25:00,214.81,214.93,214.7,214.87,2811.0,214.81,214.93,214.7,214.87,2811.0
2022-04-14 13:30:00,214.85,214.95,214.7,214.7,1657.0,214.85,214.95,214.7,214.7,1657.0
2022-04-14 13:35:00,214.77,214.87,214.59,214.59,6260.0,214.77,214.87,214.59,214.59,6260.0
2022-04-14 13:40:00,214.6,214.95,214.6,214.85,4278.0,214.6,214.95,214.6,214.85,4278.0
2022-04-14 13:45:00,214.89,215.11,214.76,214.93,3233.0,214.89,215.11,214.76,214.93,3233.0
2022-04-14 13:50:00,215.01,215.01,214.87,214.95,3418.0,215.01,215.01,214.87,214.95,3418.0
2022-04-14 13:55:00,214.94,215.0,214.57,214.84,3251.0,214.94,215.0,214.57,214.84,3251.0
2022-04-14 14:00:00,214.87,214.99,214.65,214.99,3361.0,214.87,214.99,214.65,214.99,3361.0
2022-04-14 14:05:00,214.81,214.88,214.62,214.67,2307.0,214.81,214.88,214.62,214.67,2307.0
2022-04-14 14:10:00,214.76,214.79,214.53,214.53,1710.0,214.76,214.79,214.53,214.53,1710.0
2022-04-14 14:15:00,214.45,214.52,214.12,214.15,2200.0,214.45,214.52,214.12,214.15,2200.0
2022-04-14 14:20:00,214.15,214.15,213.89,213.9,900.0,214.15,214.15,213.89,213.9,900.0
2022-04-14 14:25:00,213.99,214.39,213.92,214.27,3300.0,213.99,214.39,213.92,214.27,3300.0
2022-04-14 14:30:00,214.11,214.31,213.98,214.08,2000.0,214.11,214.31,213.98,214.08,2000.0
2022-04-14 14:35:00,213.98,214.19,213.98,214.16,1606.0,213.98,214.19,213.98,214.16,1606.0
2022-04-14 14:40:00,214.16,214.33,214.15,214.28,2450.0,214.16,214.33,214.15,214.28,2450.0
2022-04-14 14:45:00,214.28,214.28,213.95,214.1,1800.0,214.28,214.28,213.95,214.1,1800.0
2022-04-14 14:50:00,214.09,214.23,213.79,213.79,1900.0,214.09,214.23,213.79,213.79,1900.0
2022-04-14 14:55:00,213.85,213.89,213.5,213.6,2019.0,213.85,213.89,213.5,213.6,2019.0
2022-04-14 15:00:00,213.69,213.84,213.67,213.82,1892.0,213.69,213.84,213.67,213.82,1892.0
2022-04-14 15:05:00,213.83,214.01,213.79,213.79,3492.0,213.83,214.01,213.79,213.79,3492.0
2022-04-14 15:10:00,213.92,214.0,213.8,213.92,2600.0,213.92,214.0,213.8,213.92,2600.0
2022-04-14 15:15:00,213.88,214.09,213.88,214.02,3946.0,213.88,214.09,213.88,214.02,3946.0
2022-04-14 15:20:00,214.15,214.25,213.92,213.92,4279.0,214.15,214.25,213.92,213.92,4279.0
2022-04-14 15:25:00,213.93,213.93,213.58,213.59,3840.0,213.93,213.93,213.58,213.59,3840.0
2022-04-14 15:30:00,213.58,213.58,213.08,213.15,4462.0,213.58,213.58,213.08,213.15,4462.0
2022-04-14 15:35:00,213.18,213.3,212.97,213.15,6463.0,213.18,213.3,212.97,213.15,6463.0
2022-04-14 15:40:00,213.03,213.49,212.98,213.4,2994.0,213.03,213.49,212.98,213.4,2994.0
2022-04-14 15:45:00,213.44,213.67,213.25,213.51,6926.0,213.44,213.67,213.25,213.51,6926.0
2022-04-14 15:50:00,213.44,213.45,212.35,212.35,17956.0,213.44,213.45,212.35,212.35,17956.0
2022-04-14 15:55:00,212.2,212.62,212.2,212.61,49736.0,212.2,212.62,212.2,212.61,49736.0
2022-04-18 09:30:00,216.37,217.12,215.77,216.33,26353.0,216.37,217.12,215.77,216.33,26353.0
2022-04-18 09:35:00,216.67,217.66,215.91,216.9,25696.0,216.67,217.66,215.91,216.9,25696.0
2022-04-18 09:40:00,216.31,216.37,215.0,215.34,12147.0,216.31,216.37,215.0,215.34,12147.0
2022-04-18 09:45:00,215.5,215.5,214.36,214.74,5560.0,215.5,215.5,214.36,214.74,5560.0
2022-04-18 09:50:00,214.93,214.93,213.89,214.21,10520.0,214.93,214.93,213.89,214.21,10520.0
2022-04-18 09:55:00,214.13,214.24,213.39,213.39,6831.0,214.13,214.24,213.39,213.39,6831.0
2022-04-18 10:00:00,213.4,213.9,213.15,213.57,10574.0,213.4,213.9,213.15,213.57,10574.0
2022-04-18 10:05:00,213.42,213.61,213.0,213.53,6050.0,213.42,213.61,213.0,213.53,6050.0
2022-04-18 10:10:00,213.55,214.13,213.55,214.1,4292.0,213.55,214.13,213.55,214.1,4292.0
2022-04-18 10:15:00,214.19,214.45,213.68,213.68,5324.0,214.19,214.45,213.68,213.68,5324.0
2022-04-18 10:20:00,213.7,213.91,213.55,213.89,3890.0,213.7,213.91,213.55,213.89,3890.0
2022-04-18 10:25:00,214.04,214.39,213.83,213.89,7654.0,214.04,214.39,213.83,213.89,7654.0
2022-04-18 10:30:00,213.84,214.14,213.6,214.01,5027.0,213.84,214.14,213.6,214.01,5027.0
2022-04-18 10:35:00,214.11,214.25,214.07,214.22,4315.0,214.11,214.25,214.07,214.22,4315.0
2022-04-18 10:40:00,214.12,214.55,214.06,214.46,6035.0,214.12,214.55,214.06,214.46,6035.0
2022-04-18 10:45:00,214.42,214.45,214.07,214.21,2581.0,214.42,214.45,214.07,214.21,2581.0
2022-04-18 10:50:00,214.13,214.3,214.09,214.16,1800.0,214.13,214.3,214.09,214.16,1800.0
2022-04-18 10:55:00,214.14,214.18,213.88,213.98,4054.0,214.14,214.18,213.88,213.98,4054.0
2022-04-18 11:00:00,213.94,214.75,213.93,214.63,6647.0,213.94,214.75,213.93,214.63,6647.0
2022-04-18 11:05:00,214.61,214.78,214.5,214.7,1713.0,214.61,214.78,214.5,214.7,1713.0
2022-04-18 11:10:00,214.72,215.38,214.72,215.28,8799.0,214.72,215.38,214.72,215.28,8799.0
2022-04-18 11:15:00,215.31,215.31,214.83,215.03,3015.0,215.31,215.31,214.83,215.03,3015.0
2022-04-18 11:20:00,214.95,214.97,214.56,214.81,3802.0,214.95,214.97,214.56,214.81,3802.0
2022-04-18 11:25:00,214.73,215.0,214.63,214.79,3210.0,214.73,215.0,214.63,214.79,3210.0
2022-04-18 11:30:00,214.85,214.92,214.52,214.55,4500.0,214.85,214.92,214.52,214.55,4500.0
2022-04-18 11:35:00,214.49,214.64,214.2,214.43,2588.0,214.49,214.64,214.2,214.43,2588.0
2022-04-18 11:40:00,214.18,214.43,214.16,214.36,1925.0,214.18,214.43,214.16,214.36,1925.0
2022-04-18 11:45:00,214.35,214.37,213.72,213.85,3300.0,214.35,214.37,213.72,213.85,3300.0
2022-04-18 11:50:00,213.81,214.19,213.81,214.16,3300.0,213.81,214.19,213.81,214.16,3300.0
2022-04-18 11:55:00,214.27,214.54,214.15,214.15,3000.0,214.27,214.54,214.15,214.15,3000.0
2022-04-18 12:00:00,214.14,214.34,213.97,214.2,2339.0,214.14,214.34,213.97,214.2,2339.0
2022-04-18 12:05:00,214.19,214.31,214.03,214.03,1001.0,214.19,214.31,214.03,214.03,1001.0
2022-04-18 12:10:00,214.0,214.07,213.79,213.99,1600.0,214.0,214.07,213.79,213.99,1600.0
2022-04-18 12:15:00,213.91,213.91,213.64,213.64,1735.0,213.91,213.91,213.64,213.64,1735.0
2022-04-18 12:20:00,213.65,213.65,213.41,213.59,2340.0,213.65,213.65,213.41,213.59,2340.0
2022-04-18 12:25:00,213.67,213.67,213.35,213.41,1480.0,213.67,213.67,213.35,213.41,1480.0
2022-04-18 12:30:00,213.51,213.52,213.29,213.29,900.0,213.51,213.52,213.29,213.29,900.0
2022-04-18 12:35:00,213.32,213.34,212.97,213.07,4664.0,213.32,213.34,212.97,213.07,4664.0
2022-04-18 12:40:00,213.07,213.36,213.02,213.14,2578.0,213.07,213.36,213.02,213.14,2578.0
2022-04-18 12:45:00,213.16,213.45,213.15,213.43,2040.0,213.16,213.45,213.15,213.43,2040.0
2022-04-18 12:50:00,213.49,213.73,213.43,213.71,3200.0,213.49,213.73,213.43,213.71,3200.0
2022-04-18 12:55:00,213.63,213.64,213.52,213.63,2648.0,213.63,213.64,213.52,213.63,2648.0
2022-04-18 13:00:00,213.66,214.1,213.64,214.1,2482.0,213.66,214.1,213.64,214.1,2482.0
2022-04-18 13:05:00,213.97,214.05,213.87,214.05,1368.0,213.97,214.05,213.87,214.05,1368.0
2022-04-18 13:10:00,214.06,214.17,214.02,214.13,2208.0,214.06,214.17,214.02,214.13,2208.0
2022-04-18 13:15:00,214.16,214.9,214.07,214.9,58489.0,214.16,214.9,214.07,214.9,58489.0
2022-04-18 13:20:00,214.84,215.25,214.54,215.06,55363.0,214.84,215.25,214.54,215.06,55363.0
2022-04-18 13:25:00,214.98,215.19,214.75,215.02,7425.0,214.98,215.19,214.75,215.02,7425.0
2022-04-18 13:30:00,215.11,215.46,214.96,215.4,15608.0,215.11,215.46,214.96,215.4,15608.0
2022-04-18 13:35:00,215.44,215.62,215.3,215.31,6460.0,215.44,215.62,215.3,215.31,6460.0
2022-04-18 13:40:00,215.37,215.43,214.91,214.91,5773.0,215.37,215.43,214.91,214.91,5773.0
2022-04-18 13:45:00,214.87,215.07,214.44,214.68,6591.0,214.87,215.07,214.44,214.68,6591.0
2022-04-18 13:50:00,214.66,215.0,214.66,215.0,4977.0,214.66,215.0,214.66,215.0,4977.0
2022-04-18 13:55:00,215.19,215.67,215.19,215.23,6352.0,215.19,215.67,215.19,215.23,6352.0
2022-04-18 14:00:00,215.41,215.57,215.4,215.54,3700.0,215.41,215.57,215.4,215.54,3700.0
2022-04-18 14:05:00,215.66,215.73,215.3,215.3,3650.0,215.66,215.73,215.3,215.3,3650.0
2022-04-18 14:10:00,215.43,215.43,215.19,215.28,2924.0,215.43,215.43,215.19,215.28,2924.0
2022-04-18 14:15:00,215.47,215.49,214.89,214.89,2250.0,215.47,215.49,214.89,214.89,2250.0
2022-04-18 14:20:00,214.86,214.92,214.68,214.92,1600.0,214.86,214.92,214.68,214.92,1600.0
2022-04-18 14:25:00,214.98,215.12,214.76,214.76,1800.0,214.98,215.12,214.76,214.76,1800.0
2022-04-18 14:30:00,214.44,214.6,214.27,214.58,1900.0,214.44,214.6,214.27,214.58,1900.0
2022-04-18 14:35:00,214.55,214.78,214.29,214.52,5172.0,214.55,214.78,214.29,214.52,5172.0
2022-04-18 14:40:00,214.42,214.5,214.02,214.02,3550.0,214.42,214.5,214.02,214.02,3550.0
2022-04-18 14:45:00,214.09,214.09,213.68,213.95,4758.0,214.09,214.09,213.68,213.95,4758.0
2022-04-18 14:50:00,213.94,214.25,213.93,214.12,3849.0,213.94,214.25,213.93,214.12,3849.0
2022-04-18 14:55:00,214.07,214.1,213.81,213.94,3554.0,214.07,214.1,213.81,213.94,3554.0
2022-04-18 15:00:00,213.85,213.99,213.51,213.52,2598.0,213.85,213.99,213.51,213.52,2598.0
2022-04-18 15:05:00,213.55,213.68,213.49,213.57,2100.0,213.55,213.68,213.49,213.57,2100.0
2022-04-18 15:10:00,213.49,213.54,213.07,213.23,6757.0,213.49,213.54,213.07,213.23,6757.0
2022-04-18 15:15:00,213.17,213.33,213.12,213.12,2818.0,213.17,213.33,213.12,213.12,2818.0
2022-04-18 15:20:00,213.12,213.27,212.9,212.95,4209.0,213.12,213.27,212.9,212.95,4209.0
2022-04-18 15:25:00,213.01,213.05,212.73,212.78,3444.0,213.01,213.05,212.73,212.78,3444.0
2022-04-18 15:30:00,212.71,212.71,212.0,212.03,11676.0,212.71,212.71,212.0,212.03,11676.0
2022-04-18 15:35:00,212.0,212.11,211.71,212.11,6326.0,212.0,212.11,211.71,212.11,6326.0
2022-04-18 15:40:00,212.1,212.42,211.96,212.32,10106.0,212.1,212.42,211.96,212.32,10106.0
2022-04-18 15:45:00,212.26,212.26,211.9,212.05,5030.0,212.26,212.26,211.9,212.05,5030.0
2022-04-18 15:50:00,211.9,212.23,211.47,211.91,11087.0,211.9,212.23,211.47,211.91,11087.0
2022-04-18 15:55:00,212.03,212.61,211.88,212.61,34211.0,212.03,212.61,211.88,212.61,34211.0
2022-04-19 09:30:00,212.98,215.55,212.55,215.18,19333.0,212.98,215.55,212.55,215.18,19333.0
2022-04-19 09:35:00,214.95,216.27,214.85,216.04,5041.0,214.95,216.27,214.85,216.04,5041.0
2022-04-19 09:40:00,215.24,216.0,215.24,216.0,3864.0,215.24,216.0,215.24,216.0,3864.0
2022-04-19 09:45:00,216.1,216.26,215.67,215.95,5825.0,216.1,216.26,215.67,215.95,5825.0
2022-04-19 09:50:00,215.99,216.75,215.71,216.73,4607.0,215.99,216.75,215.71,216.73,4607.0
2022-04-19 09:55:00,216.68,216.91,216.36,216.74,3750.0,216.68,216.91,216.36,216.74,3750.0
2022-04-19 10:00:00,216.89,217.05,216.18,216.18,6346.0,216.89,217.05,216.18,216.18,6346.0
2022-04-19 10:05:00,216.27,216.81,216.18,216.81,4703.0,216.27,216.81,216.18,216.81,4703.0
2022-04-19 10:10:00,217.13,218.38,217.06,218.07,13273.0,217.13,218.38,217.06,218.07,13273.0
2022-04-19 10:15:00,218.44,219.2,218.18,219.03,7575.0,218.44,219.2,218.18,219.03,7575.0
2022-04-19 10:20:00,219.19,220.08,219.07,220.08,11514.0,219.19,220.08,219.07,220.08,11514.0
2022-04-19 10:25:00,220.1,221.31,219.99,220.52,22360.0,220.1,221.31,219.99,220.52,22360.0
2022-04-19 10:30:00,220.51,220.83,220.42,220.83,6349.0,220.51,220.83,220.42,220.83,6349.0
2022-04-19 10:35:00,220.85,221.43,220.82,221.43,5509.0,220.85,221.43,220.82,221.43,5509.0
2022-04-19 10:40:00,221.25,222.09,221.16,221.99,7613.0,221.25,222.09,221.16,221.99,7613.0
2022-04-19 10:45:00,222.12,222.62,221.0,221.81,16604.0,222.12,222.62,221.0,221.81,16604.0
2022-04-19 10:50:00,221.74,221.88,220.9,221.21,14179.0,221.74,221.88,220.9,221.21,14179.0
2022-04-19 10:55:00,221.36,221.84,221.36,221.42,5191.0,221.36,221.84,221.36,221.42,5191.0
2022-04-19 11:00:00,221.44,221.79,220.87,221.79,5847.0,221.44,221.79,220.87,221.79,5847.0
2022-04-19 11:05:00,221.79,221.85,221.57,221.85,5261.0,221.79,221.85,221.57,221.85,5261.0
2022-04-19 11:10:00,221.86,222.91,221.79,222.86,7051.0,221.86,222.91,221.79,222.86,7051.0
2022-04-19 11:15:00,222.97,223.41,222.03,222.25,8416.0,222.97,223.41,222.03,222.25,8416.0
2022-04-19 11:20:00,222.2,222.34,221.81,221.95,11610.0,222.2,222.34,221.81,221.95,11610.0
2022-04-19 11:25:00,222.08,222.12,221.66,222.1,3625.0,222.08,222.12,221.66,222.1,3625.0
2022-04-19 11:30:00,222.14,222.3,221.54,221.89,8853.0,222.14,222.3,221.54,221.89,8853.0
2022-04-19 11:35:00,221.94,222.26,221.84,222.15,4800.0,221.94,222.26,221.84,222.15,4800.0
2022-04-19 11:40:00,222.28,222.36,221.38,221.38,7005.0,222.28,222.36,221.38,221.38,7005.0
2022-04-19 11:45:00,221.32,222.27,221.32,222.25,4950.0,221.32,222.27,221.32,222.25,4950.0
2022-04-19 11:50:00,222.17,222.27,221.67,222.05,6716.0,222.17,222.27,221.67,222.05,6716.0
2022-04-19 11:55:00,222.01,222.7,221.99,222.47,5884.0,222.01,222.7,221.99,222.47,5884.0
2022-04-19 12:00:00,222.68,223.09,222.55,223.09,8463.0,222.68,223.09,222.55,223.09,8463.0
2022-04-19 12:05:00,223.16,223.32,223.05,223.09,4251.0,223.16,223.32,223.05,223.09,4251.0
2022-04-19 12:10:00,223.15,223.34,223.13,223.26,6876.0,223.15,223.34,223.13,223.26,6876.0
2022-04-19 12:15:00,223.18,223.42,223.08,223.13,3609.0,223.18,223.42,223.08,223.13,3609.0
2022-04-19 12:20:00,223.11,223.47,223.11,223.24,5369.0,223.11,223.47,223.11,223.24,5369.0
2022-04-19 12:25:00,223.18,223.3,222.82,222.95,6922.0,223.18,223.3,222.82,222.95,6922.0
2022-04-19 12:30:00,223.0,223.2,222.94,223.08,3416.0,223.0,223.2,222.94,223.08,3416.0
2022-04-19 12:35:00,223.16,223.19,222.88,223.01,5240.0,223.16,223.19,222.88,223.01,5240.0
2022-04-19 12:40:00,223.09,223.55,223.09,223.48,4193.0,223.09,223.55,223.09,223.48,4193.0
2022-04-19 12:45:00,223.45,223.76,223.34,223.58,7866.0,223.45,223.76,223.34,223.58,7866.0
2022-04-19 12:50:00,223.53,223.88,223.52,223.69,3877.0,223.53,223.88,223.52,223.69,3877.0
2022-04-19 12:55:00,223.63,223.95,223.58,223.95,1201.0,223.63,223.95,223.58,223.95,1201.0
2022-04-19 13:00:00,223.94,223.94,223.59,223.74,3700.0,223.94,223.94,223.59,223.74,3700.0
2022-04-19 13:05:00,223.77,224.07,223.74,223.94,5922.0,223.77,224.07,223.74,223.94,5922.0
2022-04-19 13:10:00,223.95,223.95,222.98,222.98,7250.0,223.95,223.95,222.98,222.98,7250.0
2022-04-19 13:15:00,222.98,223.26,222.98,222.98,6088.0,222.98,223.26,222.98,222.98,6088.0
2022-04-19 13:20:00,223.13,223.36,222.89,223.09,5769.0,223.13,223.36,222.89,223.09,5769.0
2022-04-19 13:25:00,223.16,223.41,222.99,223.38,5919.0,223.16,223.41,222.99,223.38,5919.0
2022-04-19 13:30:00,223.4,223.4,222.96,223.19,12041.0,223.4,223.4,222.96,223.19,12041.0
2022-04-19 13:35:00,223.25,223.25,222.91,222.91,4352.0,223.25,223.25,222.91,222.91,4352.0
2022-04-19 13:40:00,222.81,222.96,222.72,222.88,9447.0,222.81,222.96,222.72,222.88,9447.0
2022-04-19 13:45:00,222.84,223.28,222.84,223.04,6446.0,222.84,223.28,222.84,223.04,6446.0
2022-04-19 13:50:00,223.22,223.48,223.22,223.33,4307.0,223.22,223.48,223.22,223.33,4307.0
2022-04-19 13:55:00,223.35,223.84,223.26,223.84,4093.0,223.35,223.84,223.26,223.84,4093.0
2022-04-19 14:00:00,223.77,223.77,222.89,223.14,18683.0,223.77,223.77,222.89,223.14,18683.0
2022-04-19 14:05:00,223.16,223.74,222.97,222.98,13861.0,223.16,223.74,222.97,222.98,13861.0
2022-04-19 14:10:00,223.0,223.41,222.68,223.41,5480.0,223.0,223.41,222.68,223.41,5480.0
2022-04-19 14:15:00,223.38,223.43,222.98,222.98,3960.0,223.38,223.43,222.98,222.98,3960.0
2022-04-19 14:20:00,222.96,223.11,222.87,223.01,2990.0,222.96,223.11,222.87,223.01,2990.0
2022-04-19 14:25:00,222.97,223.13,222.87,223.1,2969.0,222.97,223.13,222.87,223.1,2969.0
2022-04-19 14:30:00,223.1,223.26,222.88,222.93,3250.0,223.1,223.26,222.88,222.93,3250.0
2022-04-19 14:35:00,222.87,223.22,222.85,223.22,6003.0,222.87,223.22,222.85,223.22,6003.0
2022-04-19 14:40:00,223.23,223.27,222.85,222.92,14710.0,223.23,223.27,222.85,222.92,14710.0
2022-04-19 14:45:00,222.97,222.97,222.55,222.55,7499.0,222.97,222.97,222.55,222.55,7499.0
2022-04-19 14:50:00,222.55,223.02,222.55,223.02,16501.0,222.55,223.02,222.55,223.02,16501.0
2022-04-19 14:55:00,223.02,223.08,222.77,223.0,24265.0,223.02,223.08,222.77,223.0,24265.0
2022-04-19 15:00:00,222.99,223.13,222.93,223.05,5689.0,222.99,223.13,222.93,223.05,5689.0
2022-04-19 15:05:00,223.05,223.83,223.05,223.83,4694.0,223.05,223.83,223.05,223.83,4694.0
2022-04-19 15:10:00,223.87,224.08,223.82,224.08,5700.0,223.87,224.08,223.82,224.08,5700.0
2022-04-19 15:15:00,224.21,224.32,224.03,224.28,3389.0,224.21,224.32,224.03,224.28,3389.0
2022-04-19 15:20:00,224.26,224.26,223.83,224.17,6404.0,224.26,224.26,223.83,224.17,6404.0
2022-04-19 15:25:00,224.03,224.31,223.82,224.0,5529.0,224.03,224.31,223.82,224.0,5529.0
2022-04-19 15:30:00,224.02,224.16,223.85,224.13,10092.0,224.02,224.16,223.85,224.13,10092.0
2022-04-19 15:35:00,224.02,224.1,223.87,223.9,5200.0,224.02,224.1,223.87,223.9,5200.0
2022-04-19 15:40:00,223.8,223.8,222.9,223.01,31481.0,223.8,223.8,222.9,223.01,31481.0
2022-04-19 15:45:00,223.09,223.09,222.71,223.04,21642.0,223.09,223.09,222.71,223.04,21642.0
2022-04-19 15:50:00,223.07,223.58,222.92,222.95,28110.0,223.07,223.58,222.92,222.95,28110.0
2022-04-19 15:55:00,223.02,223.39,222.7,223.02,80862.0,223.02,223.39,222.7,223.02,80862.0
2022-04-20 09:30:00,224.02,225.5,224.02,224.72,16643.0,224.02,225.5,224.02,224.72,16643.0
2022-04-20 09:35:00,224.73,225.21,223.71,223.71,3990.0,224.73,225.21,223.71,223.71,3990.0
2022-04-20 09:40:00,223.51,224.07,223.3,223.47,4144.0,223.51,224.07,223.3,223.47,4144.0
2022-04-20 09:45:00,223.31,223.46,222.88,223.3,13004.0,223.31,223.46,222.88,223.3,13004.0
2022-04-20 09:50:00,223.44,223.84,222.78,223.44,9299.0,223.44,223.84,222.78,223.44,9299.0
2022-04-20 09:55:00,223.42,223.57,222.84,223.08,4066.0,223.42,223.57,222.84,223.08,4066.0
2022-04-20 10:00:00,223.32,223.46,222.91,223.04,3917.0,223.32,223.46,222.91,223.04,3917.0
2022-04-20 10:05:00,223.36,223.82,223.28,223.79,4069.0,223.36,223.82,223.28,223.79,4069.0
2022-04-20 10:10:00,223.81,224.25,223.53,223.74,4830.0,223.81,224.25,223.53,223.74,4830.0
2022-04-20 10:15:00,223.86,223.86,223.17,223.56,4912.0,223.86,223.86,223.17,223.56,4912.0
2022-04-20 10:20:00,223.55,223.79,223.1,223.18,3125.0,223.55,223.79,223.1,223.18,3125.0
2022-04-20 10:25:00,223.29,223.51,222.92,223.11,10418.0,223.29,223.51,222.92,223.11,10418.0
2022-04-20 10:30:00,223.11,224.26,222.99,224.05,3163.0,223.11,224.26,222.99,224.05,3163.0
2022-04-20 10:35:00,223.99,224.21,223.88,224.01,3000.0,223.99,224.21,223.88,224.01,3000.0
2022-04-20 10:40:00,224.0,224.0,223.66,223.89,2800.0,224.0,224.0,223.66,223.89,2800.0
2022-04-20 10:45:00,223.97,224.04,223.0,223.0,4631.0,223.97,224.04,223.0,223.0,4631.0
2022-04-20 10:50:00,222.98,223.27,222.9,222.98,10164.0,222.98,223.27,222.9,222.98,10164.0
2022-04-20 10:55:00,223.18,223.43,223.18,223.23,3190.0,223.18,223.43,223.18,223.23,3190.0
2022-04-20 11:00:00,223.32,223.39,222.97,222.97,4000.0,223.32,223.39,222.97,222.97,4000.0
2022-04-20 11:05:00,222.93,223.14,222.45,222.55,11376.0,222.93,223.14,222.45,222.55,11376.0
2022-04-20 11:10:00,222.53,222.6,221.92,222.42,8420.0,222.53,222.6,221.92,222.42,8420.0
2022-04-20 11:15:00,222.47,222.61,222.26,222.36,5028.0,222.47,222.61,222.26,222.36,5028.0
2022-04-20 11:20:00,222.38,222.78,222.25,222.66,5270.0,222.38,222.78,222.25,222.66,5270.0
2022-04-20 11:25:00,222.73,222.96,222.66,222.78,3445.0,222.73,222.96,222.66,222.78,3445.0
2022-04-20 11:30:00,222.78,223.16,222.78,223.16,4700.0,222.78,223.16,222.78,223.16,4700.0
2022-04-20 11:35:00,223.06,223.99,223.0,223.6,9620.0,223.06,223.99,223.0,223.6,9620.0
2022-04-20 11:40:00,223.6,223.88,223.48,223.8,4371.0,223.6,223.88,223.48,223.8,4371.0
2022-04-20 11:45:00,223.78,224.4,223.78,224.39,2216.0,223.78,224.4,223.78,224.39,2216.0
2022-04-20 11:50:00,224.37,224.45,224.24,224.41,1400.0,224.37,224.45,224.24,224.41,1400.0
2022-04-20 11:55:00,224.43,224.56,224.29,224.56,3008.0,224.43,224.56,224.29,224.56,3008.0
2022-04-20 12:00:00,224.6,224.78,224.39,224.78,4731.0,224.6,224.78,224.39,224.78,4731.0
2022-04-20 12:05:00,224.85,224.96,224.27,224.28,2011.0,224.85,224.96,224.27,224.28,2011.0
2022-04-20 12:10:00,224.44,224.44,223.78,223.78,1613.0,224.44,224.44,223.78,223.78,1613.0
2022-04-20 12:15:00,223.78,223.78,223.48,223.53,3165.0,223.78,223.78,223.48,223.53,3165.0
2022-04-20 12:20:00,223.43,223.62,223.32,223.32,2800.0,223.43,223.62,223.32,223.32,2800.0
2022-04-20 12:25:00,223.28,223.42,222.97,223.0,3650.0,223.28,223.42,222.97,223.0,3650.0
2022-04-20 12:30:00,223.16,223.76,223.16,223.58,1832.0,223.16,223.76,223.16,223.58,1832.0
2022-04-20 12:35:00,223.63,223.9,223.46,223.71,3047.0,223.63,223.9,223.46,223.71,3047.0
2022-04-20 12:40:00,223.83,224.04,223.79,223.79,2967.0,223.83,224.04,223.79,223.79,2967.0
2022-04-20 12:45:00,223.9,224.01,223.83,223.85,1500.0,223.9,224.01,223.83,223.85,1500.0
2022-04-20 12:50:00,223.58,223.74,223.45,223.45,1771.0,223.58,223.74,223.45,223.45,1771.0
2022-04-20 12:55:00,223.4,223.48,223.19,223.48,3693.0,223.4,223.48,223.19,223.48,3693.0
2022-04-20 13:00:00,223.45,223.82,223.45,223.78,3448.0,223.45,223.82,223.45,223.78,3448.0
2022-04-20 13:05:00,223.83,224.0,223.46,223.74,2324.0,223.83,224.0,223.46,223.74,2324.0
2022-04-20 13:10:00,223.68,223.86,223.67,223.71,1645.0,223.68,223.86,223.67,223.71,1645.0
2022-04-20 13:15:00,223.75,223.78,223.19,223.29,3912.0,223.75,223.78,223.19,223.29,3912.0
2022-04-20 13:20:00,223.25,223.36,223.17,223.3,2315.0,223.25,223.36,223.17,223.3,2315.0
2022-04-20 13:25:00,223.2,223.24,222.48,222.7,30391.0,223.2,223.24,222.48,222.7,30391.0
2022-04-20 13:30:00,222.72,223.67,222.71,223.55,12984.0,222.72,223.67,222.71,223.55,12984.0
2022-04-20 13:35:00,223.26,223.97,223.26,223.56,13433.0,223.26,223.97,223.26,223.56,13433.0
2022-04-20 13:40:00,223.52,223.89,223.41,223.79,11036.0,223.52,223.89,223.41,223.79,11036.0
2022-04-20 13:45:00,223.95,224.05,223.5,223.5,3531.0,223.95,224.05,223.5,223.5,3531.0
2022-04-20 13:50:00,223.17,223.27,222.52,222.69,24549.0,223.17,223.27,222.52,222.69,24549.0
2022-04-20 13:55:00,222.63,222.67,222.4,222.6,2259.0,222.63,222.67,222.4,222.6,2259.0
2022-04-20 14:00:00,222.46,222.58,222.44,222.58,2600.0,222.46,222.58,222.44,222.58,2600.0
2022-04-20 14:05:00,222.71,222.77,222.42,222.69,1900.0,222.71,222.77,222.42,222.69,1900.0
2022-04-20 14:10:00,222.59,222.62,222.43,222.45,3493.0,222.59,222.62,222.43,222.45,3493.0
2022-04-20 14:15:00,222.37,222.37,221.91,221.91,1840.0,222.37,222.37,221.91,221.91,1840.0
2022-04-20 14:20:00,221.9,221.93,221.76,221.85,2000.0,221.9,221.93,221.76,221.85,2000.0
2022-04-20 14:25:00,221.87,222.04,221.11,221.82,12852.0,221.87,222.04,221.11,221.82,12852.0
2022-04-20 14:30:00,221.83,221.83,221.36,221.36,1515.0,221.83,221.83,221.36,221.36,1515.0
2022-04-20 14:35:00,221.36,221.36,220.83,221.09,5461.0,221.36,221.36,220.83,221.09,5461.0
2022-04-20 14:40:00,221.11,221.38,221.09,221.21,2837.0,221.11,221.38,221.09,221.21,2837.0
2022-04-20 14:45:00,221.04,221.47,220.83,221.47,9344.0,221.04,221.47,220.83,221.47,9344.0
2022-04-20 14:50:00,221.32,221.33,220.95,221.13,1700.0,221.32,221.33,220.95,221.13,1700.0
2022-04-20 14:55:00,221.03,221.17,220.76,221.17,5383.0,221.03,221.17,220.76,221.17,5383.0
2022-04-20 15:00:00,221.23,221.75,221.21,221.41,3636.0,221.23,221.75,221.21,221.41,3636.0
2022-04-20 15:05:00,221.49,221.64,221.29,221.64,3519.0,221.49,221.64,221.29,221.64,3519.0
2022-04-20 15:10:00,221.67,222.32,221.61,222.2,5903.0,221.67,222.32,221.61,222.2,5903.0
2022-04-20 15:15:00,222.28,222.28,221.86,221.87,3676.0,222.28,222.28,221.86,221.87,3676.0
2022-04-20 15:20:00,221.96,221.96,221.53,221.63,3913.0,221.96,221.96,221.53,221.63,3913.0
2022-04-20 15:25:00,221.72,221.92,221.43,221.51,5356.0,221.72,221.92,221.43,221.51,5356.0
2022-04-20 15:30:00,221.49,221.49,220.81,220.81,6367.0,221.49,221.49,220.81,220.81,6367.0
2022-04-20 15:35:00,220.99,221.11,220.75,221.06,6418.0,220.99,221.11,220.75,221.06,6418.0
2022-04-20 15:40:00,221.04,221.35,220.88,221.03,6134.0,221.04,221.35,220.88,221.03,6134.0
2022-04-20 15:45:00,221.06,221.65,220.99,221.04,8511.0,221.06,221.65,220.99,221.04,8511.0
2022-04-20 15:50:00,221.04,221.3,220.55,220.71,14461.0,221.04,221.3,220.55,220.71,14461.0
2022-04-20 15:55:00,220.63,220.75,220.27,220.52,48413.0,220.63,220.75,220.27,220.52,48413.0
2022-04-21 09:30:00,222.69,224.78,222.02,223.99,20676.0,222.69,224.78,222.02,223.99,20676.0
2022-04-21 09:35:00,223.38,223.38,221.97,222.18,6101.0,223.38,223.38,221.97,222.18,6101.0
2022-04-21 09:40:00,222.37,222.53,221.23,221.38,4199.0,222.37,222.53,221.23,221.38,4199.0
2022-04-21 09:45:00,221.53,222.47,220.93,221.8,7630.0,221.53,222.47,220.93,221.8,7630.0
2022-04-21 09:50:00,221.66,221.9,221.19,221.9,7401.0,221.66,221.9,221.19,221.9,7401.0
2022-04-21 09:55:00,221.81,223.44,221.5,222.19,17620.0,221.81,223.44,221.5,222.19,17620.0
2022-04-21 10:00:00,221.71,222.63,221.71,222.17,5251.0,221.71,222.63,221.71,222.17,5251.0
2022-04-21 10:05:00,222.25,222.87,222.2,222.25,4041.0,222.25,222.87,222.2,222.25,4041.0
2022-04-21 10:10:00,222.29,222.41,221.99,222.18,2215.0,222.29,222.41,221.99,222.18,2215.0
2022-04-21 10:15:00,222.28,222.28,221.43,221.66,3986.0,222.28,222.28,221.43,221.66,3986.0
2022-04-21 10:20:00,221.32,221.5,220.87,221.47,3000.0,221.32,221.5,220.87,221.47,3000.0
2022-04-21 10:25:00,221.52,221.79,221.44,221.61,4202.0,221.52,221.79,221.44,221.61,4202.0
2022-04-21 10:30:00,221.82,222.18,221.71,221.94,3318.0,221.82,222.18,221.71,221.94,3318.0
2022-04-21 10:35:00,221.83,221.86,221.06,221.06,2965.0,221.83,221.86,221.06,221.06,2965.0
2022-04-21 10:40:00,221.02,221.22,220.78,220.93,3048.0,221.02,221.22,220.78,220.93,3048.0
2022-04-21 10:45:00,221.0,221.05,220.59,221.0,5658.0,221.0,221.05,220.59,221.0,5658.0
2022-04-21 10:50:00,221.09,221.68,220.88,221.49,5306.0,221.09,221.68,220.88,221.49,5306.0
2022-04-21 10:55:00,221.48,221.58,220.88,221.39,3305.0,221.48,221.58,220.88,221.39,3305.0
2022-04-21 11:00:00,221.41,222.07,221.32,222.07,3673.0,221.41,222.07,221.32,222.07,3673.0
2022-04-21 11:05:00,221.94,221.96,221.4,221.77,4933.0,221.94,221.96,221.4,221.77,4933.0
2022-04-21 11:10:00,221.79,222.29,221.79,222.29,5021.0,221.79,222.29,221.79,222.29,5021.0
2022-04-21 11:15:00,222.41,222.57,222.16,222.47,5689.0,222.41,222.57,222.16,222.47,5689.0
2022-04-21 11:20:00,222.68,222.79,222.29,222.79,4600.0,222.68,222.79,222.29,222.79,4600.0
2022-04-21 11:25:00,222.96,223.71,222.94,223.16,6644.0,222.96,223.71,222.94,223.16,6644.0
2022-04-21 11:30:00,223.21,223.42,223.0,223.27,8152.0,223.21,223.42,223.0,223.27,8152.0
2022-04-21 11:35:00,223.29,223.68,223.14,223.58,8851.0,223.29,223.68,223.14,223.58,8851.0
2022-04-21 11:40:00,223.69,223.71,223.0,223.29,6099.0,223.69,223.71,223.0,223.29,6099.0
2022-04-21 11:45:00,223.29,223.4,222.98,222.98,6408.0,223.29,223.4,222.98,222.98,6408.0
2022-04-21 11:50:00,222.9,223.14,222.86,223.08,4080.0,222.9,223.14,222.86,223.08,4080.0
2022-04-21 11:55:00,223.08,223.08,222.29,222.36,4135.0,223.08,223.08,222.29,222.36,4135.0
2022-04-21 12:00:00,222.3,222.35,221.56,221.56,2177.0,222.3,222.35,221.56,221.56,2177.0
2022-04-21 12:05:00,221.4,221.45,220.66,220.72,3086.0,221.4,221.45,220.66,220.72,3086.0
2022-04-21 12:10:00,220.67,221.44,220.51,221.43,5082.0,220.67,221.44,220.51,221.43,5082.0
2022-04-21 12:15:00,221.44,221.68,221.39,221.46,8161.0,221.44,221.68,221.39,221.46,8161.0
2022-04-21 12:20:00,221.3,221.31,220.82,220.83,1300.0,221.3,221.31,220.82,220.83,1300.0
2022-04-21 12:25:00,221.02,221.13,220.84,221.13,1900.0,221.02,221.13,220.84,221.13,1900.0
2022-04-21 12:30:00,221.01,221.22,220.87,221.22,1500.0,221.01,221.22,220.87,221.22,1500.0
2022-04-21 12:35:00,221.22,221.22,220.71,220.81,1900.0,221.22,221.22,220.71,220.81,1900.0
2022-04-21 12:40:00,220.67,220.74,220.58,220.73,2100.0,220.67,220.74,220.58,220.73,2100.0
2022-04-21 12:45:00,220.69,220.85,220.47,220.52,2422.0,220.69,220.85,220.47,220.52,2422.0
2022-04-21 12:50:00,220.18,220.27,219.73,219.89,2270.0,220.18,220.27,219.73,219.89,2270.0
2022-04-21 12:55:00,219.88,220.28,219.85,219.99,2850.0,219.88,220.28,219.85,219.99,2850.0
2022-04-21 13:00:00,219.93,219.97,219.57,219.68,2537.0,219.93,219.97,219.57,219.68,2537.0
2022-04-21 13:05:00,219.76,219.91,219.61,219.91,2305.0,219.76,219.91,219.61,219.91,2305.0
2022-04-21 13:10:00,219.88,220.04,219.65,219.79,2200.0,219.88,220.04,219.65,219.79,2200.0
2022-04-21 13:15:00,219.75,219.79,219.28,219.53,2900.0,219.75,219.79,219.28,219.53,2900.0
2022-04-21 13:20:00,219.77,220.21,219.77,220.21,1700.0,219.77,220.21,219.77,220.21,1700.0
2022-04-21 13:25:00,220.27,220.85,220.15,220.75,3514.0,220.27,220.85,220.15,220.75,3514.0
2022-04-21 13:30:00,220.75,220.77,220.42,220.61,1855.0,220.75,220.77,220.42,220.61,1855.0
2022-04-21 13:35:00,220.41,220.41,219.93,219.99,1600.0,220.41,220.41,219.93,219.99,1600.0
2022-04-21 13:40:00,220.05,220.27,219.56,219.81,2074.0,220.05,220.27,219.56,219.81,2074.0
2022-04-21 13:45:00,219.82,220.41,219.82,220.23,1209.0,219.82,220.41,219.82,220.23,1209.0
2022-04-21 13:50:00,219.99,220.14,219.72,220.03,1433.0,219.99,220.14,219.72,220.03,1433.0
2022-04-21 13:55:00,219.87,219.9,219.58,219.59,1100.0,219.87,219.9,219.58,219.59,1100.0
2022-04-21 14:00:00,219.47,219.57,219.13,219.14,4759.0,219.47,219.57,219.13,219.14,4759.0
2022-04-21 14:05:00,219.17,219.51,219.12,219.49,4017.0,219.17,219.51,219.12,219.49,4017.0
2022-04-21 14:10:00,219.71,219.77,219.53,219.68,1300.0,219.71,219.77,219.53,219.68,1300.0
2022-04-21 14:15:00,219.66,219.93,219.51,219.63,2377.0,219.66,219.93,219.51,219.63,2377.0
2022-04-21 14:20:00,219.77,219.88,219.4,219.48,2500.0,219.77,219.88,219.4,219.48,2500.0
2022-04-21 14:25:00,219.48,219.84,219.37,219.74,4321.0,219.48,219.84,219.37,219.74,4321.0
2022-04-21 14:30:00,219.59,220.19,219.55,220.15,2600.0,219.59,220.19,219.55,220.15,2600.0
2022-04-21 14:35:00,220.2,220.56,220.1,220.1,3884.0,220.2,220.56,220.1,220.1,3884.0
2022-04-21 14:40:00,220.13,220.23,219.76,219.82,2864.0,220.13,220.23,219.76,219.82,2864.0
2022-04-21 14:45:00,219.79,219.79,219.37,219.41,2281.0,219.79,219.79,219.37,219.41,2281.0
2022-04-21 14:50:00,219.47,219.94,219.31,219.92,4012.0,219.47,219.94,219.31,219.92,4012.0
2022-04-21 14:55:00,219.88,219.92,219.44,219.47,3300.0,219.88,219.92,219.44,219.47,3300.0
2022-04-21 15:00:00,219.5,219.65,219.31,219.45,2395.0,219.5,219.65,219.31,219.45,2395.0
2022-04-21 15:05:00,219.51,219.59,219.1,219.23,4813.0,219.51,219.59,219.1,219.23,4813.0
2022-04-21 15:10:00,219.3,219.37,219.11,219.33,2651.0,219.3,219.37,219.11,219.33,2651.0
2022-04-21 15:15:00,219.26,219.41,219.12,219.37,2919.0,219.26,219.41,219.12,219.37,2919.0
2022-04-21 15:20:00,219.29,219.89,219.1,219.78,6476.0,219.29,219.89,219.1,219.78,6476.0
2022-04-21 15:25:00,219.68,219.88,219.51,219.87,6255.0,219.68,219.88,219.51,219.87,6255.0
2022-04-21 15:30:00,220.08,220.08,219.42,219.47,8437.0,220.08,220.08,219.42,219.47,8437.0
2022-04-21 15:35:00,219.49,219.49,219.0,219.19,8327.0,219.49,219.49,219.0,219.19,8327.0
2022-04-21 15:40:00,219.31,219.56,219.23,219.54,3673.0,219.31,219.56,219.23,219.54,3673.0
2022-04-21 15:45:00,219.56,219.56,218.99,219.01,9046.0,219.56,219.56,218.99,219.01,9046.0
2022-04-21 15:50:00,218.94,219.54,218.76,218.87,21215.0,218.94,219.54,218.76,218.87,21215.0
2022-04-21 15:55:00,218.94,219.21,218.3,218.3,31673.0,218.94,219.21,218.3,218.3,31673.0
2022-04-22 09:30:00,217.35,220.48,217.13,218.69,24964.0,217.35,220.48,217.13,218.69,24964.0
2022-04-22 09:35:00,218.69,219.08,217.25,218.08,10309.0,218.69,219.08,217.25,218.08,10309.0
2022-04-22 09:40:00,218.05,218.05,217.12,217.13,4480.0,218.05,218.05,217.12,217.13,4480.0
2022-04-22 09:45:00,217.12,217.76,216.18,217.74,6222.0,217.12,217.76,216.18,217.74,6222.0
2022-04-22 09:50:00,217.87,218.34,217.09,217.35,7601.0,217.87,218.34,217.09,217.35,7601.0
2022-04-22 09:55:00,217.35,217.35,215.75,215.84,4470.0,217.35,217.35,215.75,215.84,4470.0
2022-04-22 10:00:00,215.68,216.02,215.24,215.54,5255.0,215.68,216.02,215.24,215.54,5255.0
2022-04-22 10:05:00,215.54,215.89,215.0,215.69,5517.0,215.54,215.89,215.0,215.69,5517.0
2022-04-22 10:10:00,215.52,215.64,215.21,215.32,9341.0,215.52,215.64,215.21,215.32,9341.0
2022-04-22 10:15:00,215.61,215.61,214.79,214.8,3977.0,215.61,215.61,214.79,214.8,3977.0
2022-04-22 10:20:00,214.41,214.42,214.14,214.34,4643.0,214.41,214.42,214.14,214.34,4643.0
2022-04-22 10:25:00,214.34,214.43,213.57,213.75,9466.0,214.34,214.43,213.57,213.75,9466.0
2022-04-22 10:30:00,213.77,214.29,213.41,214.2,5929.0,213.77,214.29,213.41,214.2,5929.0
2022-04-22 10:35:00,214.35,214.35,212.92,212.92,4377.0,214.35,214.35,212.92,212.92,4377.0
2022-04-22 10:40:00,212.81,212.82,212.35,212.49,2970.0,212.81,212.82,212.35,212.49,2970.0
2022-04-22 10:45:00,212.67,212.67,212.24,212.39,3942.0,212.67,212.67,212.24,212.39,3942.0
2022-04-22 10:50:00,212.1,212.12,211.33,211.39,10501.0,212.1,212.12,211.33,211.39,10501.0
2022-04-22 10:55:00,211.26,211.4,210.67,210.91,7833.0,211.26,211.4,210.67,210.91,7833.0
2022-04-22 11:00:00,210.9,211.2,210.64,210.64,5804.0,210.9,211.2,210.64,210.64,5804.0
2022-04-22 11:05:00,210.57,212.0,210.36,211.43,9587.0,210.57,212.0,210.36,211.43,9587.0
2022-04-22 11:10:00,211.38,211.38,210.56,211.11,3400.0,211.38,211.38,210.56,211.11,3400.0
2022-04-22 11:15:00,211.12,211.47,210.85,211.47,6508.0,211.12,211.47,210.85,211.47,6508.0
2022-04-22 11:20:00,211.57,211.6,210.87,211.34,17348.0,211.57,211.6,210.87,211.34,17348.0
2022-04-22 11:25:00,211.41,212.3,211.41,212.3,13622.0,211.41,212.3,211.41,212.3,13622.0
2022-04-22 11:30:00,212.28,213.27,212.28,213.27,8864.0,212.28,213.27,212.28,213.27,8864.0
2022-04-22 11:35:00,213.27,213.83,212.97,213.67,12324.0,213.27,213.83,212.97,213.67,12324.0
2022-04-22 11:40:00,213.68,213.98,213.4,213.4,9162.0,213.68,213.98,213.4,213.4,9162.0
2022-04-22 11:45:00,213.61,213.65,213.41,213.65,2400.0,213.61,213.65,213.41,213.65,2400.0
2022-04-22 11:50:00,213.41,213.75,213.1,213.66,4300.0,213.41,213.75,213.1,213.66,4300.0
2022-04-22 11:55:00,213.72,213.79,213.19,213.26,5600.0,213.72,213.79,213.19,213.26,5600.0
2022-04-22 12:00:00,213.19,213.38,213.05,213.11,4569.0,213.19,213.38,213.05,213.11,4569.0
2022-04-22 12:05:00,213.13,213.29,212.14,212.2,9322.0,213.13,213.29,212.14,212.2,9322.0
2022-04-22 12:10:00,212.15,212.29,211.35,211.61,10475.0,212.15,212.29,211.35,211.61,10475.0
2022-04-22 12:15:00,211.78,212.24,211.39,211.39,7323.0,211.78,212.24,211.39,211.39,7323.0
2022-04-22 12:20:00,211.48,211.56,211.0,211.0,5733.0,211.48,211.56,211.0,211.0,5733.0
2022-04-22 12:25:00,211.0,211.41,210.85,211.03,7461.0,211.0,211.41,210.85,211.03,7461.0
2022-04-22 12:30:00,210.9,212.11,210.89,211.8,7647.0,210.9,212.11,210.89,211.8,7647.0
2022-04-22 12:35:00,211.69,211.96,211.19,211.19,3475.0,211.69,211.96,211.19,211.19,3475.0
2022-04-22 12:40:00,211.22,211.86,211.16,211.76,5087.0,211.22,211.86,211.16,211.76,5087.0
2022-04-22 12:45:00,211.76,211.9,211.46,211.67,4260.0,211.76,211.9,211.46,211.67,4260.0
2022-04-22 12:50:00,211.48,211.59,211.32,211.54,1700.0,211.48,211.59,211.32,211.54,1700.0
2022-04-22 12:55:00,211.44,211.48,211.04,211.18,3801.0,211.44,211.48,211.04,211.18,3801.0
2022-04-22 13:00:00,211.09,211.09,210.87,211.05,1576.0,211.09,211.09,210.87,211.05,1576.0
2022-04-22 13:05:00,211.04,211.32,211.0,211.16,2900.0,211.04,211.32,211.0,211.16,2900.0
2022-04-22 13:10:00,211.15,211.17,210.7,211.03,4224.0,211.15,211.17,210.7,211.03,4224.0
2022-04-22 13:15:00,210.99,211.31,210.99,210.99,7799.0,210.99,211.31,210.99,210.99,7799.0
2022-04-22 13:20:00,210.84,212.04,210.84,212.04,13167.0,210.84,212.04,210.84,212.04,13167.0
2022-04-22 13:25:00,212.02,212.92,211.8,212.89,3491.0,212.02,212.92,211.8,212.89,3491.0
2022-04-22 13:30:00,212.84,213.22,212.48,213.03,3236.0,212.84,213.22,212.48,213.03,3236.0
2022-04-22 13:35:00,212.96,213.08,212.88,212.88,1900.0,212.96,213.08,212.88,212.88,1900.0
2022-04-22 13:40:00,212.83,213.12,212.52,213.11,3018.0,212.83,213.12,212.52,213.11,3018.0
2022-04-22 13:45:00,213.1,213.25,213.07,213.1,2778.0,213.1,213.25,213.07,213.1,2778.0
2022-04-22 13:50:00,213.02,213.11,212.55,212.61,6064.0,213.02,213.11,212.55,212.61,6064.0
2022-04-22 13:55:00,212.72,212.72,212.18,212.4,4324.0,212.72,212.72,212.18,212.4,4324.0
2022-04-22 14:00:00,212.41,212.44,211.7,211.85,4262.0,212.41,212.44,211.7,211.85,4262.0
2022-04-22 14:05:00,211.85,211.89,211.63,211.78,2667.0,211.85,211.89,211.63,211.78,2667.0
2022-04-22 14:10:00,211.81,211.81,211.3,211.39,2613.0,211.81,211.81,211.3,211.39,2613.0
2022-04-22 14:15:00,211.34,211.82,211.12,211.79,4256.0,211.34,211.82,211.12,211.79,4256.0
2022-04-22 14:20:00,211.46,212.12,211.46,212.04,2390.0,211.46,212.12,211.46,212.04,2390.0
2022-04-22 14:25:00,211.96,212.0,211.84,211.86,1906.0,211.96,212.0,211.84,211.86,1906.0
2022-04-22 14:30:00,211.83,212.05,211.64,211.65,2625.0,211.83,212.05,211.64,211.65,2625.0
2022-04-22 14:35:00,211.65,211.7,211.38,211.46,2744.0,211.65,211.7,211.38,211.46,2744.0
2022-04-22 14:40:00,211.34,211.93,211.33,211.8,5742.0,211.34,211.93,211.33,211.8,5742.0
2022-04-22 14:45:00,211.78,211.78,211.56,211.56,2921.0,211.78,211.78,211.56,211.56,2921.0
2022-04-22 14:50:00,211.5,211.5,210.74,210.98,1910.0,211.5,211.5,210.74,210.98,1910.0
2022-04-22 14:55:00,211.01,211.16,210.42,211.16,8437.0,211.01,211.16,210.42,211.16,8437.0
2022-04-22 15:00:00,211.01,211.01,210.41,210.66,5326.0,211.01,211.01,210.41,210.66,5326.0
2022-04-22 15:05:00,210.77,210.96,210.7,210.74,2223.0,210.77,210.96,210.7,210.74,2223.0
2022-04-22 15:10:00,210.64,211.83,210.52,211.83,4430.0,210.64,211.83,210.52,211.83,4430.0
2022-04-22 15:15:00,211.63,212.04,211.5,211.61,5590.0,211.63,212.04,211.5,211.61,5590.0
2022-04-22 15:20:00,211.62,211.63,211.21,211.39,2511.0,211.62,211.63,211.21,211.39,2511.0
2022-04-22 15:25:00,211.43,211.74,211.28,211.38,5606.0,211.43,211.74,211.28,211.38,5606.0
2022-04-22 15:30:00,211.39,211.87,211.38,211.81,9472.0,211.39,211.87,211.38,211.81,9472.0
2022-04-22 15:35:00,211.79,211.79,211.42,211.69,9111.0,211.79,211.79,211.42,211.69,9111.0
2022-04-22 15:40:00,211.61,211.76,211.04,211.1,3837.0,211.61,211.76,211.04,211.1,3837.0
2022-04-22 15:45:00,211.13,211.13,210.5,210.56,5159.0,211.13,211.13,210.5,210.56,5159.0
2022-04-22 15:50:00,210.5,211.08,210.24,210.42,28039.0,210.5,211.08,210.24,210.42,28039.0
2022-04-22 15:55:00,210.34,210.42,209.7,209.92,56330.0,210.34,210.42,209.7,209.92,56330.0
2022-04-25 09:30:00,209.82,210.49,208.42,208.88,18516.0,209.82,210.49,208.42,208.88,18516.0
2022-04-25 09:35:00,208.89,211.44,208.51,210.76,19639.0,208.89,211.44,208.51,210.76,19639.0
2022-04-25 09:40:00,210.77,211.74,210.3,210.31,11923.0,210.77,211.74,210.3,210.31,11923.0
2022-04-25 09:45:00,210.35,210.79,209.11,210.78,7019.0,210.35,210.79,209.11,210.78,7019.0
2022-04-25 09:50:00,210.7,211.18,209.76,210.0,5653.0,210.7,211.18,209.76,210.0,5653.0
2022-04-25 09:55:00,209.97,210.36,209.01,209.09,5114.0,209.97,210.36,209.01,209.09,5114.0
2022-04-25 10:00:00,209.28,209.7,208.82,209.01,5831.0,209.28,209.7,208.82,209.01,5831.0
2022-04-25 10:05:00,209.1,210.08,209.05,209.8,3788.0,209.1,210.08,209.05,209.8,3788.0
2022-04-25 10:10:00,209.97,210.04,209.36,209.51,4719.0,209.97,210.04,209.36,209.51,4719.0
2022-04-25 10:15:00,209.68,210.26,209.58,210.11,8126.0,209.68,210.26,209.58,210.11,8126.0
2022-04-25 10:20:00,210.2,210.59,209.73,210.59,3364.0,210.2,210.59,209.73,210.59,3364.0
2022-04-25 10:25:00,211.03,211.25,210.23,210.24,6721.0,211.03,211.25,210.23,210.24,6721.0
2022-04-25 10:30:00,210.5,211.22,210.42,211.22,4174.0,210.5,211.22,210.42,211.22,4174.0
2022-04-25 10:35:00,211.27,211.96,211.27,211.43,4288.0,211.27,211.96,211.27,211.43,4288.0
2022-04-25 10:40:00,211.53,211.53,210.41,210.99,4970.0,211.53,211.53,210.41,210.99,4970.0
2022-04-25 10:45:00,210.96,210.96,209.78,210.55,6440.0,210.96,210.96,209.78,210.55,6440.0
2022-04-25 10:50:00,210.58,210.58,209.52,209.81,2200.0,210.58,210.58,209.52,209.81,2200.0
2022-04-25 10:55:00,209.83,209.91,209.16,209.52,18839.0,209.83,209.91,209.16,209.52,18839.0
2022-04-25 11:00:00,209.67,209.67,209.18,209.51,2400.0,209.67,209.67,209.18,209.51,2400.0
2022-04-25 11:05:00,209.33,210.55,209.32,210.38,6759.0,209.33,210.55,209.32,210.38,6759.0
2022-04-25 11:10:00,210.38,211.01,210.27,210.69,2500.0,210.38,211.01,210.27,210.69,2500.0
2022-04-25 11:15:00,210.8,210.81,209.75,210.52,3250.0,210.8,210.81,209.75,210.52,3250.0
2022-04-25 11:20:00,210.39,211.17,210.39,211.02,4000.0,210.39,211.17,210.39,211.02,4000.0
2022-04-25 11:25:00,210.88,211.38,210.6,210.6,4609.0,210.88,211.38,210.6,210.6,4609.0
2022-04-25 11:30:00,210.57,210.57,209.9,210.53,4200.0,210.57,210.57,209.9,210.53,4200.0
2022-04-25 11:35:00,210.58,211.06,210.58,210.93,7518.0,210.58,211.06,210.58,210.93,7518.0
2022-04-25 11:40:00,210.99,211.04,210.68,210.7,2836.0,210.99,211.04,210.68,210.7,2836.0
2022-04-25 11:45:00,210.67,210.67,210.28,210.58,3537.0,210.67,210.67,210.28,210.58,3537.0
2022-04-25 11:50:00,210.82,210.82,210.5,210.5,1400.0,210.82,210.82,210.5,210.5,1400.0
2022-04-25 11:55:00,210.54,211.27,210.54,211.27,2205.0,210.54,211.27,210.54,211.27,2205.0
2022-04-25 12:00:00,211.17,211.7,211.06,211.67,4678.0,211.17,211.7,211.06,211.67,4678.0
2022-04-25 12:05:00,211.82,212.93,211.82,212.56,9768.0,211.82,212.93,211.82,212.56,9768.0
2022-04-25 12:10:00,212.49,212.74,211.83,212.47,8745.0,212.49,212.74,211.83,212.47,8745.0
2022-04-25 12:15:00,212.71,212.76,211.98,212.01,2829.0,212.71,212.76,211.98,212.01,2829.0
2022-04-25 12:20:00,212.03,212.68,212.02,212.67,4970.0,212.03,212.68,212.02,212.67,4970.0
2022-04-25 12:25:00,212.77,212.9,212.15,212.31,2600.0,212.77,212.9,212.15,212.31,2600.0
2022-04-25 12:30:00,212.24,212.67,211.97,212.51,4416.0,212.24,212.67,211.97,212.51,4416.0
2022-04-25 12:35:00,212.54,212.93,212.49,212.73,1900.0,212.54,212.93,212.49,212.73,1900.0
2022-04-25 12:40:00,212.72,212.79,212.34,212.45,1942.0,212.72,212.79,212.34,212.45,1942.0
2022-04-25 12:45:00,212.53,213.31,212.37,213.31,3131.0,212.53,213.31,212.37,213.31,3131.0
2022-04-25 12:50:00,213.3,213.31,213.05,213.18,1900.0,213.3,213.31,213.05,213.18,1900.0
2022-04-25 12:55:00,213.14,213.26,212.7,213.06,2250.0,213.14,213.26,212.7,213.06,2250.0
2022-04-25 13:00:00,213.09,213.38,212.69,212.89,2884.0,213.09,213.38,212.69,212.89,2884.0
2022-04-25 13:05:00,212.81,213.49,212.81,213.49,2600.0,212.81,213.49,212.81,213.49,2600.0
2022-04-25 13:10:00,213.73,214.08,213.73,213.98,1994.0,213.73,214.08,213.73,213.98,1994.0
2022-04-25 13:15:00,214.24,214.47,214.03,214.11,2718.0,214.24,214.47,214.03,214.11,2718.0
2022-04-25 13:20:00,214.16,214.19,213.64,213.72,3298.0,214.16,214.19,213.64,213.72,3298.0
2022-04-25 13:25:00,213.67,213.86,213.35,213.84,2704.0,213.67,213.86,213.35,213.84,2704.0
2022-04-25 13:30:00,213.71,214.98,213.58,213.69,14331.0,213.71,214.98,213.58,213.69,14331.0
2022-04-25 13:35:00,213.52,213.57,212.92,213.2,2715.0,213.52,213.57,212.92,213.2,2715.0
2022-04-25 13:40:00,213.46,214.06,213.37,213.49,2470.0,213.46,214.06,213.37,213.49,2470.0
2022-04-25 13:45:00,213.55,214.04,213.32,214.04,4202.0,213.55,214.04,213.32,214.04,4202.0
2022-04-25 13:50:00,213.92,214.05,213.22,213.97,3973.0,213.92,214.05,213.22,213.97,3973.0
2022-04-25 13:55:00,213.93,213.93,213.51,213.52,2987.0,213.93,213.93,213.51,213.52,2987.0
2022-04-25 14:00:00,213.76,214.0,213.34,213.43,3423.0,213.76,214.0,213.34,213.43,3423.0
2022-04-25 14:05:00,213.56,214.16,213.3,214.16,2481.0,213.56,214.16,213.3,214.16,2481.0
2022-04-25 14:10:00,214.48,214.48,213.62,213.89,3557.0,214.48,214.48,213.62,213.89,3557.0
2022-04-25 14:15:00,213.99,214.27,213.82,214.2,2948.0,213.99,214.27,213.82,214.2,2948.0
2022-04-25 14:20:00,214.17,214.86,214.11,214.86,2250.0,214.17,214.86,214.11,214.86,2250.0
2022-04-25 14:25:00,214.78,215.21,214.7,215.06,3286.0,214.78,215.21,214.7,215.06,3286.0
2022-04-25 14:30:00,215.08,215.08,214.48,214.48,3431.0,215.08,215.08,214.48,214.48,3431.0
2022-04-25 14:35:00,214.4,214.41,213.85,213.85,9134.0,214.4,214.41,213.85,213.85,9134.0
2022-04-25 14:40:00,213.66,214.01,213.53,213.53,3934.0,213.66,214.01,213.53,213.53,3934.0
2022-04-25 14:45:00,213.56,214.41,213.42,214.41,4189.0,213.56,214.41,213.42,214.41,4189.0
2022-04-25 14:50:00,214.46,214.72,214.35,214.59,4400.0,214.46,214.72,214.35,214.59,4400.0
2022-04-25 14:55:00,214.59,214.76,214.04,214.1,3315.0,214.59,214.76,214.04,214.1,3315.0
2022-04-25 15:00:00,214.15,214.15,213.0,213.27,2323.0,214.15,214.15,213.0,213.27,2323.0
2022-04-25 15:05:00,213.3,213.65,213.06,213.53,6443.0,213.3,213.65,213.06,213.53,6443.0
2022-04-25 15:10:00,213.41,214.13,213.4,214.06,6112.0,213.41,214.13,213.4,214.06,6112.0
2022-04-25 15:15:00,214.18,214.84,214.18,214.83,3785.0,214.18,214.84,214.18,214.83,3785.0
2022-04-25 15:20:00,214.96,215.31,214.86,215.17,5210.0,214.96,215.31,214.86,215.17,5210.0
2022-04-25 15:25:00,215.17,215.4,214.64,215.24,4986.0,215.17,215.4,214.64,215.24,4986.0
2022-04-25 15:30:00,215.11,215.45,215.06,215.12,6372.0,215.11,215.45,215.06,215.12,6372.0
2022-04-25 15:35:00,215.12,215.46,215.1,215.39,6714.0,215.12,215.46,215.1,215.39,6714.0
2022-04-25 15:40:00,215.58,215.58,214.65,215.16,5033.0,215.58,215.58,214.65,215.16,5033.0
2022-04-25 15:45:00,215.2,215.47,214.31,214.45,14354.0,215.2,215.47,214.31,214.45,14354.0
2022-04-25 15:50:00,214.54,215.13,214.51,214.6,21282.0,214.54,215.13,214.51,214.6,21282.0
2022-04-25 15:55:00,214.6,214.66,213.99,214.4,44125.0,214.6,214.66,213.99,214.4,44125.0
2022-04-26 09:30:00,212.36,214.51,212.36,212.88,12864.0,212.36,214.51,212.36,212.88,12864.0
2022-04-26 09:35:00,212.8,214.08,212.57,214.08,7275.0,212.8,214.08,212.57,214.08,7275.0
2022-04-26 09:40:00,213.59,213.85,212.7,212.71,3100.0,213.59,213.85,212.7,212.71,3100.0
2022-04-26 09:45:00,212.52,213.79,212.49,213.43,1980.0,212.52,213.79,212.49,213.43,1980.0
2022-04-26 09:50:00,213.16,213.32,212.69,212.69,2500.0,213.16,213.32,212.69,212.69,2500.0
2022-04-26 09:55:00,212.84,212.9,212.55,212.6,2077.0,212.84,212.9,212.55,212.6,2077.0
2022-04-26 10:00:00,212.45,212.75,212.16,212.43,5970.0,212.45,212.75,212.16,212.43,5970.0
2022-04-26 10:05:00,212.31,212.45,211.43,211.99,2800.0,212.31,212.45,211.43,211.99,2800.0
2022-04-26 10:10:00,212.14,212.48,211.61,211.78,3933.0,212.14,212.48,211.61,211.78,3933.0
2022-04-26 10:15:00,211.6,211.63,210.78,211.36,4814.0,211.6,211.63,210.78,211.36,4814.0
2022-04-26 10:20:00,211.44,212.3,211.44,212.21,3000.0,211.44,212.3,211.44,212.21,3000.0
2022-04-26 10:25:00,212.12,212.88,211.71,212.88,5074.0,212.12,212.88,211.71,212.88,5074.0
2022-04-26 10:30:00,212.68,212.75,211.12,211.48,4553.0,212.68,212.75,211.12,211.48,4553.0
2022-04-26 10:35:00,211.48,211.51,210.25,210.67,6052.0,211.48,211.51,210.25,210.67,6052.0
2022-04-26 10:40:00,210.78,210.78,210.33,210.49,1905.0,210.78,210.78,210.33,210.49,1905.0
2022-04-26 10:45:00,210.47,211.07,210.31,210.91,5748.0,210.47,211.07,210.31,210.91,5748.0
2022-04-26 10:50:00,211.0,211.65,210.92,210.92,6484.0,211.0,211.65,210.92,210.92,6484.0
2022-04-26 10:55:00,211.06,211.15,210.69,210.72,1855.0,211.06,211.15,210.69,210.72,1855.0
2022-04-26 11:00:00,210.72,210.72,210.25,210.51,3837.0,210.72,210.72,210.25,210.51,3837.0
2022-04-26 11:05:00,210.45,211.09,210.31,210.75,11320.0,210.45,211.09,210.31,210.75,11320.0
2022-04-26 11:10:00,210.78,211.07,210.61,210.83,7814.0,210.78,211.07,210.61,210.83,7814.0
2022-04-26 11:15:00,210.7,210.71,210.1,210.15,2562.0,210.7,210.71,210.1,210.15,2562.0
2022-04-26 11:20:00,210.11,211.05,210.1,210.7,6015.0,210.11,211.05,210.1,210.7,6015.0
2022-04-26 11:25:00,210.55,210.83,210.39,210.53,3141.0,210.55,210.83,210.39,210.53,3141.0
2022-04-26 11:30:00,210.47,210.47,209.53,209.53,7209.0,210.47,210.47,209.53,209.53,7209.0
2022-04-26 11:35:00,209.6,209.6,208.95,209.49,5950.0,209.6,209.6,208.95,209.49,5950.0
2022-04-26 11:40:00,209.11,209.45,208.73,209.44,5248.0,209.11,209.45,208.73,209.44,5248.0
2022-04-26 11:45:00,209.44,209.71,209.36,209.61,3360.0,209.44,209.71,209.36,209.61,3360.0
2022-04-26 11:50:00,209.64,209.74,209.5,209.71,5581.0,209.64,209.74,209.5,209.71,5581.0
2022-04-26 11:55:00,209.75,209.75,208.77,209.37,2300.0,209.75,209.75,208.77,209.37,2300.0
2022-04-26 12:00:00,209.16,209.6,209.16,209.45,3805.0,209.16,209.6,209.16,209.45,3805.0
2022-04-26 12:05:00,209.62,209.94,209.51,209.59,6620.0,209.62,209.94,209.51,209.59,6620.0
2022-04-26 12:10:00,209.72,209.72,209.16,209.63,5802.0,209.72,209.72,209.16,209.63,5802.0
2022-04-26 12:15:00,209.39,209.66,209.34,209.34,4675.0,209.39,209.66,209.34,209.34,4675.0
2022-04-26 12:20:00,209.58,209.83,209.37,209.65,5125.0,209.58,209.83,209.37,209.65,5125.0
2022-04-26 12:25:00,209.59,210.16,209.58,210.12,6804.0,209.59,210.16,209.58,210.12,6804.0
2022-04-26 12:30:00,210.09,210.12,209.64,209.65,4309.0,210.09,210.12,209.64,209.65,4309.0
2022-04-26 12:35:00,209.7,209.7,209.02,209.02,3381.0,209.7,209.7,209.02,209.02,3381.0
2022-04-26 12:40:00,209.04,209.24,208.95,209.14,2300.0,209.04,209.24,208.95,209.14,2300.0
2022-04-26 12:45:00,209.11,209.24,208.98,209.16,2814.0,209.11,209.24,208.98,209.16,2814.0
2022-04-26 12:50:00,209.16,209.2,208.92,209.0,2442.0,209.16,209.2,208.92,209.0,2442.0
2022-04-26 12:55:00,208.85,209.16,208.68,208.98,7389.0,208.85,209.16,208.68,208.98,7389.0
2022-04-26 13:00:00,209.01,209.04,208.29,208.5,2336.0,209.01,209.04,208.29,208.5,2336.0
2022-04-26 13:05:00,208.4,208.4,208.01,208.15,5708.0,208.4,208.4,208.01,208.15,5708.0
2022-04-26 13:10:00,208.03,208.21,207.74,207.74,4767.0,208.03,208.21,207.74,207.74,4767.0
2022-04-26 13:15:00,207.62,207.99,207.62,207.83,3018.0,207.62,207.99,207.62,207.83,3018.0
2022-04-26 13:20:00,207.94,208.17,207.85,207.86,4282.0,207.94,208.17,207.85,207.86,4282.0
2022-04-26 13:25:00,207.98,207.99,207.59,207.76,6666.0,207.98,207.99,207.59,207.76,6666.0
2022-04-26 13:30:00,207.67,207.9,207.44,207.9,4655.0,207.67,207.9,207.44,207.9,4655.0
2022-04-26 13:35:00,207.77,207.89,207.68,207.88,2221.0,207.77,207.89,207.68,207.88,2221.0
2022-04-26 13:40:00,207.79,208.34,207.67,208.11,5657.0,207.79,208.34,207.67,208.11,5657.0
2022-04-26 13:45:00,208.23,208.23,207.55,207.55,4233.0,208.23,208.23,207.55,207.55,4233.0
2022-04-26 13:50:00,207.68,207.8,207.56,207.72,1931.0,207.68,207.8,207.56,207.72,1931.0
2022-04-26 13:55:00,207.66,207.83,207.59,207.83,2937.0,207.66,207.83,207.59,207.83,2937.0
2022-04-26 14:00:00,207.78,208.0,207.43,207.93,4943.0,207.78,208.0,207.43,207.93,4943.0
2022-04-26 14:05:00,207.93,208.06,207.78,207.82,4595.0,207.93,208.06,207.78,207.82,4595.0
2022-04-26 14:10:00,207.71,207.94,207.61,207.88,6438.0,207.71,207.94,207.61,207.88,6438.0
2022-04-26 14:15:00,208.04,208.24,207.64,207.81,5995.0,208.04,208.24,207.64,207.81,5995.0
2022-04-26 14:20:00,207.85,208.6,207.77,208.58,3308.0,207.85,208.6,207.77,208.58,3308.0
2022-04-26 14:25:00,208.61,208.68,208.25,208.36,2555.0,208.61,208.68,208.25,208.36,2555.0
2022-04-26 14:30:00,208.23,208.29,207.96,208.27,2952.0,208.23,208.29,207.96,208.27,2952.0
2022-04-26 14:35:00,208.39,208.75,208.38,208.51,2850.0,208.39,208.75,208.38,208.51,2850.0
2022-04-26 14:40:00,208.54,208.54,207.65,207.76,3674.0,208.54,208.54,207.65,207.76,3674.0
2022-04-26 14:45:00,207.85,207.89,207.46,207.52,4740.0,207.85,207.89,207.46,207.52,4740.0
2022-04-26 14:50:00,207.52,207.94,207.34,207.84,3336.0,207.52,207.94,207.34,207.84,3336.0
2022-04-26 14:55:00,207.96,208.38,207.84,208.36,4960.0,207.96,208.38,207.84,208.36,4960.0
2022-04-26 15:00:00,208.4,208.47,208.06,208.06,2861.0,208.4,208.47,208.06,208.06,2861.0
2022-04-26 15:05:00,208.06,208.06,207.68,207.68,1941.0,208.06,208.06,207.68,207.68,1941.0
2022-04-26 15:10:00,207.74,207.85,207.47,207.47,3660.0,207.74,207.85,207.47,207.47,3660.0
2022-04-26 15:15:00,207.49,207.58,206.83,206.84,2668.0,207.49,207.58,206.83,206.84,2668.0
2022-04-26 15:20:00,206.9,207.18,206.84,207.06,8360.0,206.9,207.18,206.84,207.06,8360.0
2022-04-26 15:25:00,207.13,207.13,206.64,206.7,7158.0,207.13,207.13,206.64,206.7,7158.0
2022-04-26 15:30:00,206.62,206.84,206.6,206.77,8280.0,206.62,206.84,206.6,206.77,8280.0
2022-04-26 15:35:00,206.7,207.08,206.52,207.08,17258.0,206.7,207.08,206.52,207.08,17258.0
2022-04-26 15:40:00,207.12,207.24,206.54,206.8,13094.0,207.12,207.24,206.54,206.8,13094.0
2022-04-26 15:45:00,207.03,207.12,206.63,206.75,4948.0,207.03,207.12,206.63,206.75,4948.0
2022-04-26 15:50:00,206.59,207.59,206.54,207.31,14379.0,206.59,207.59,206.54,207.31,14379.0
2022-04-26 15:55:00,207.3,207.71,206.85,207.05,33361.0,207.3,207.71,206.85,207.05,33361.0
2022-04-27 09:30:00,207.47,209.76,207.39,208.37,15355.0,207.47,209.76,207.39,208.37,15355.0
2022-04-27 09:35:00,208.84,208.84,207.02,207.46,4674.0,208.84,208.84,207.02,207.46,4674.0
2022-04-27 09:40:00,208.0,208.7,207.86,208.16,7398.0,208.0,208.7,207.86,208.16,7398.0
2022-04-27 09:45:00,208.44,208.86,208.24,208.81,5450.0,208.44,208.86,208.24,208.81,5450.0
2022-04-27 09:50:00,208.78,209.58,208.6,208.63,6284.0,208.78,209.58,208.6,208.63,6284.0
2022-04-27 09:55:00,208.67,209.2,208.67,208.69,2500.0,208.67,209.2,208.67,208.69,2500.0
2022-04-27 10:00:00,209.31,209.49,208.62,208.67,3231.0,209.31,209.49,208.62,208.67,3231.0
2022-04-27 10:05:00,208.97,209.47,208.83,208.98,3312.0,208.97,209.47,208.83,208.98,3312.0
2022-04-27 10:10:00,209.03,209.03,208.32,208.68,1600.0,209.03,209.03,208.32,208.68,1600.0
2022-04-27 10:15:00,208.73,208.78,208.04,208.08,3168.0,208.73,208.78,208.04,208.08,3168.0
2022-04-27 10:20:00,207.98,208.31,207.51,207.85,2200.0,207.98,208.31,207.51,207.85,2200.0
2022-04-27 10:25:00,207.77,208.22,207.27,207.27,2234.0,207.77,208.22,207.27,207.27,2234.0
2022-04-27 10:30:00,207.08,207.43,206.71,207.17,3814.0,207.08,207.43,206.71,207.17,3814.0
2022-04-27 10:35:00,207.46,208.09,207.26,207.96,4317.0,207.46,208.09,207.26,207.96,4317.0
2022-04-27 10:40:00,208.03,208.32,207.82,208.32,1600.0,208.03,208.32,207.82,208.32,1600.0
2022-04-27 10:45:00,208.27,208.36,207.7,207.92,5152.0,208.27,208.36,207.7,207.92,5152.0
2022-04-27 10:50:00,207.96,208.04,207.2,207.26,3386.0,207.96,208.04,207.2,207.26,3386.0
2022-04-27 10:55:00,207.19,207.58,207.18,207.44,1946.0,207.19,207.58,207.18,207.44,1946.0
2022-04-27 11:00:00,207.39,208.28,207.38,207.72,13100.0,207.39,208.28,207.38,207.72,13100.0
2022-04-27 11:05:00,207.76,207.98,207.36,207.7,7443.0,207.76,207.98,207.36,207.7,7443.0
2022-04-27 11:10:00,207.38,207.75,207.14,207.2,2412.0,207.38,207.75,207.14,207.2,2412.0
2022-04-27 11:15:00,207.37,208.16,207.37,207.74,2197.0,207.37,208.16,207.37,207.74,2197.0
2022-04-27 11:20:00,207.98,207.98,207.13,207.66,1900.0,207.98,207.98,207.13,207.66,1900.0
2022-04-27 11:25:00,207.73,208.22,207.73,208.22,2841.0,207.73,208.22,207.73,208.22,2841.0
2022-04-27 11:30:00,208.23,208.39,207.71,208.27,8101.0,208.23,208.39,207.71,208.27,8101.0
2022-04-27 11:35:00,208.28,208.55,208.12,208.39,4394.0,208.28,208.55,208.12,208.39,4394.0
2022-04-27 11:40:00,208.2,208.8,208.09,208.78,3810.0,208.2,208.8,208.09,208.78,3810.0
2022-04-27 11:45:00,208.54,208.58,207.91,208.0,2000.0,208.54,208.58,207.91,208.0,2000.0
2022-04-27 11:50:00,208.08,208.08,207.16,207.16,2559.0,208.08,208.08,207.16,207.16,2559.0
2022-04-27 11:55:00,207.13,207.47,207.07,207.47,3302.0,207.13,207.47,207.07,207.47,3302.0
2022-04-27 12:00:00,207.47,207.5,207.03,207.24,3273.0,207.47,207.5,207.03,207.24,3273.0
2022-04-27 12:05:00,207.34,207.85,207.34,207.76,2320.0,207.34,207.85,207.34,207.76,2320.0
2022-04-27 12:10:00,207.82,207.82,207.31,207.31,1829.0,207.82,207.82,207.31,207.31,1829.0
2022-04-27 12:15:00,207.18,207.18,206.64,206.68,9036.0,207.18,207.18,206.64,206.68,9036.0
2022-04-27 12:20:00,206.76,207.95,206.51,207.8,4098.0,206.76,207.95,206.51,207.8,4098.0
2022-04-27 12:25:00,207.83,208.4,207.83,208.4,1802.0,207.83,208.4,207.83,208.4,1802.0
2022-04-27 12:30:00,208.42,208.82,208.42,208.82,1051.0,208.42,208.82,208.42,208.82,1051.0
2022-04-27 12:35:00,208.47,208.59,208.14,208.25,3239.0,208.47,208.59,208.14,208.25,3239.0
2022-04-27 12:40:00,208.41,208.42,208.0,208.38,3865.0,208.41,208.42,208.0,208.38,3865.0
2022-04-27 12:45:00,208.51,208.55,208.21,208.21,2460.0,208.51,208.55,208.21,208.21,2460.0
2022-04-27 12:50:00,208.3,208.51,208.0,208.51,2350.0,208.3,208.51,208.0,208.51,2350.0
2022-04-27 12:55:00,208.43,208.58,208.33,208.36,1400.0,208.43,208.58,208.33,208.36,1400.0
2022-04-27 13:00:00,208.37,208.48,207.37,208.48,4292.0,208.37,208.48,207.37,208.48,4292.0
2022-04-27 13:05:00,208.43,208.43,207.91,208.1,2338.0,208.43,208.43,207.91,208.1,2338.0
2022-04-27 13:10:00,207.82,208.08,207.6,207.61,2758.0,207.82,208.08,207.6,207.61,2758.0
2022-04-27 13:15:00,207.72,207.72,207.35,207.43,1700.0,207.72,207.72,207.35,207.43,1700.0
2022-04-27 13:20:00,207.45,207.74,207.11,207.23,2678.0,207.45,207.74,207.11,207.23,2678.0
2022-04-27 13:25:00,207.21,207.67,206.67,207.63,2621.0,207.21,207.67,206.67,207.63,2621.0
2022-04-27 13:30:00,207.6,208.11,207.6,207.91,2115.0,207.6,208.11,207.6,207.91,2115.0
2022-04-27 13:35:00,207.92,208.13,207.61,207.78,1459.0,207.92,208.13,207.61,207.78,1459.0
2022-04-27 13:40:00,207.62,207.99,207.47,207.99,1800.0,207.62,207.99,207.47,207.99,1800.0
2022-04-27 13:45:00,207.84,208.18,207.72,207.9,2009.0,207.84,208.18,207.72,207.9,2009.0
2022-04-27 13:50:00,208.23,208.89,208.21,208.89,1837.0,208.23,208.89,208.21,208.89,1837.0
2022-04-27 13:55:00,208.57,208.99,208.5,208.83,2887.0,208.57,208.99,208.5,208.83,2887.0
2022-04-27 14:00:00,208.84,208.84,208.71,208.8,1000.0,208.84,208.84,208.71,208.8,1000.0
2022-04-27 14:05:00,208.88,209.48,208.88,209.31,2677.0,208.88,209.48,208.88,209.31,2677.0
2022-04-27 14:10:00,209.31,209.46,209.14,209.46,3188.0,209.31,209.46,209.14,209.46,3188.0
2022-04-27 14:15:00,209.35,209.41,209.1,209.41,2000.0,209.35,209.41,209.1,209.41,2000.0
2022-04-27 14:20:00,209.52,209.61,209.45,209.58,1550.0,209.52,209.61,209.45,209.58,1550.0
2022-04-27 14:25:00,209.46,209.46,209.17,209.4,2100.0,209.46,209.46,209.17,209.4,2100.0
2022-04-27 14:30:00,209.27,209.42,209.23,209.23,1135.0,209.27,209.42,209.23,209.23,1135.0
2022-04-27 14:35:00,209.37,209.37,208.65,209.18,4723.0,209.37,209.37,208.65,209.18,4723.0
2022-04-27 14:40:00,209.45,209.93,209.41,209.7,5178.0,209.45,209.93,209.41,209.7,5178.0
2022-04-27 14:45:00,209.83,209.86,209.4,209.55,2406.0,209.83,209.86,209.4,209.55,2406.0
2022-04-27 14:50:00,209.53,209.53,208.93,209.01,1900.0,209.53,209.53,208.93,209.01,1900.0
2022-04-27 14:55:00,208.91,208.92,208.25,208.54,3938.0,208.91,208.92,208.25,208.54,3938.0
2022-04-27 15:00:00,208.36,208.45,207.85,207.86,2683.0,208.36,208.45,207.85,207.86,2683.0
2022-04-27 15:05:00,207.96,208.2,207.92,208.15,2972.0,207.96,208.2,207.92,208.15,2972.0
2022-04-27 15:10:00,208.08,208.21,207.86,208.16,3600.0,208.08,208.21,207.86,208.16,3600.0
2022-04-27 15:15:00,208.22,208.35,207.73,208.02,3173.0,208.22,208.35,207.73,208.02,3173.0
2022-04-27 15:20:00,208.07,208.07,207.58,207.72,3352.0,208.07,208.07,207.58,207.72,3352.0
2022-04-27 15:25:00,207.89,208.2,207.84,207.89,2538.0,207.89,208.2,207.84,207.89,2538.0
2022-04-27 15:30:00,207.92,208.22,207.75,207.92,6796.0,207.92,208.22,207.75,207.92,6796.0
2022-04-27 15:35:00,207.79,208.12,207.33,207.51,5181.0,207.79,208.12,207.33,207.51,5181.0
2022-04-27 15:40:00,207.53,207.84,207.26,207.81,4198.0,207.53,207.84,207.26,207.81,4198.0
2022-04-27 15:45:00,207.72,207.99,207.01,207.14,8438.0,207.72,207.99,207.01,207.14,8438.0
2022-04-27 15:50:00,207.03,207.2,206.24,206.89,12181.0,207.03,207.2,206.24,206.89,12181.0
2022-04-27 15:55:00,207.17,207.32,206.79,206.96,20794.0,207.17,207.32,206.79,206.96,20794.0
2022-04-28 09:30:00,207.79,208.56,207.0,208.35,12201.0,207.79,208.56,207.0,208.35,12201.0
2022-04-28 09:35:00,208.03,208.46,207.01,207.91,6335.0,208.03,208.46,207.01,207.91,6335.0
2022-04-28 09:40:00,207.77,208.25,207.45,207.78,6428.0,207.77,208.25,207.45,207.78,6428.0
2022-04-28 09:45:00,207.78,208.49,207.78,208.19,5863.0,207.78,208.49,207.78,208.19,5863.0
2022-04-28 09:50:00,208.35,208.86,208.04,208.84,4020.0,208.35,208.86,208.04,208.84,4020.0
2022-04-28 09:55:00,208.71,208.71,208.02,208.24,6326.0,208.71,208.71,208.02,208.24,6326.0
2022-04-28 10:00:00,208.25,208.35,206.62,206.64,4676.0,208.25,208.35,206.62,206.64,4676.0
2022-04-28 10:05:00,206.79,207.22,206.55,206.74,3728.0,206.79,207.22,206.55,206.74,3728.0
2022-04-28 10:10:00,206.44,206.49,205.99,206.39,3024.0,206.44,206.49,205.99,206.39,3024.0
2022-04-28 10:15:00,206.44,206.78,206.44,206.78,2201.0,206.44,206.78,206.44,206.78,2201.0
2022-04-28 10:20:00,206.92,206.98,206.45,206.45,2558.0,206.92,206.98,206.45,206.45,2558.0
2022-04-28 10:25:00,206.03,206.41,205.74,206.21,2650.0,206.03,206.41,205.74,206.21,2650.0
2022-04-28 10:30:00,205.98,206.11,205.78,205.81,1111.0,205.98,206.11,205.78,205.81,1111.0
2022-04-28 10:35:00,205.92,206.52,205.92,206.13,5299.0,205.92,206.52,205.92,206.13,5299.0
2022-04-28 10:40:00,205.71,206.26,205.52,206.26,6841.0,205.71,206.26,205.52,206.26,6841.0
2022-04-28 10:45:00,206.34,206.4,205.69,205.88,4611.0,206.34,206.4,205.69,205.88,4611.0
2022-04-28 10:50:00,205.82,206.12,205.3,206.12,3067.0,205.82,206.12,205.3,206.12,3067.0
2022-04-28 10:55:00,206.12,206.54,205.93,206.54,2990.0,206.12,206.54,205.93,206.54,2990.0
2022-04-28 11:00:00,206.58,206.58,206.08,206.29,2448.0,206.58,206.58,206.08,206.29,2448.0
2022-04-28 11:05:00,206.28,206.85,206.28,206.66,2631.0,206.28,206.85,206.28,206.66,2631.0
2022-04-28 11:10:00,206.64,206.64,206.0,206.02,5122.0,206.64,206.64,206.0,206.02,5122.0
2022-04-28 11:15:00,206.0,206.02,205.72,206.01,2690.0,206.0,206.02,205.72,206.01,2690.0
2022-04-28 11:20:00,205.83,206.39,205.69,205.85,3460.0,205.83,206.39,205.69,205.85,3460.0
2022-04-28 11:25:00,205.95,206.22,205.7,205.85,2800.0,205.95,206.22,205.7,205.85,2800.0
2022-04-28 11:30:00,205.91,206.11,205.3,206.11,14206.0,205.91,206.11,205.3,206.11,14206.0
2022-04-28 11:35:00,206.01,206.08,205.63,205.84,3294.0,206.01,206.08,205.63,205.84,3294.0
2022-04-28 11:40:00,205.56,205.7,205.37,205.49,4199.0,205.56,205.7,205.37,205.49,4199.0
2022-04-28 11:45:00,205.41,205.48,205.22,205.25,2119.0,205.41,205.48,205.22,205.25,2119.0
2022-04-28 11:50:00,205.35,205.87,205.12,205.61,5136.0,205.35,205.87,205.12,205.61,5136.0
2022-04-28 11:55:00,205.45,205.67,205.19,205.34,6900.0,205.45,205.67,205.19,205.34,6900.0
2022-04-28 12:00:00,205.22,205.51,204.86,205.39,8520.0,205.22,205.51,204.86,205.39,8520.0
2022-04-28 12:05:00,205.16,205.38,205.0,205.38,2301.0,205.16,205.38,205.0,205.38,2301.0
2022-04-28 12:10:00,205.36,205.8,205.2,205.8,2943.0,205.36,205.8,205.2,205.8,2943.0
2022-04-28 12:15:00,205.69,206.36,205.69,206.36,2148.0,205.69,206.36,205.69,206.36,2148.0
2022-04-28 12:20:00,206.5,207.08,206.27,207.08,2211.0,206.5,207.08,206.27,207.08,2211.0
2022-04-28 12:25:00,207.28,207.49,207.12,207.49,1204.0,207.28,207.49,207.12,207.49,1204.0
2022-04-28 12:30:00,207.48,207.59,207.44,207.54,1915.0,207.48,207.59,207.44,207.54,1915.0
2022-04-28 12:35:00,207.61,207.68,207.53,207.55,1923.0,207.61,207.68,207.53,207.55,1923.0
2022-04-28 12:40:00,207.55,207.96,207.54,207.96,3300.0,207.55,207.96,207.54,207.96,3300.0
2022-04-28 12:45:00,207.97,208.55,207.96,208.2,4088.0,207.97,208.55,207.96,208.2,4088.0
2022-04-28 12:50:00,208.2,208.31,207.96,208.31,3503.0,208.2,208.31,207.96,208.31,3503.0
2022-04-28 12:55:00,208.29,208.62,208.14,208.52,4335.0,208.29,208.62,208.14,208.52,4335.0
2022-04-28 13:00:00,208.67,208.8,208.36,208.68,6434.0,208.67,208.8,208.36,208.68,6434.0
2022-04-28 13:05:00,208.69,209.02,208.26,208.83,3682.0,208.69,209.02,208.26,208.83,3682.0
2022-04-28 13:10:00,208.89,209.08,208.87,208.98,3967.0,208.89,209.08,208.87,208.98,3967.0
2022-04-28 13:15:00,209.05,209.27,208.9,209.27,11927.0,209.05,209.27,208.9,209.27,11927.0
2022-04-28 13:20:00,209.2,209.39,208.99,209.11,7626.0,209.2,209.39,208.99,209.11,7626.0
2022-04-28 13:25:00,209.16,209.16,208.81,208.86,3119.0,209.16,209.16,208.81,208.86,3119.0
2022-04-28 13:30:00,208.95,209.21,208.55,208.81,7160.0,208.95,209.21,208.55,208.81,7160.0
2022-04-28 13:35:00,209.07,209.63,208.79,209.62,2473.0,209.07,209.63,208.79,209.62,2473.0
2022-04-28 13:40:00,209.59,209.6,208.88,209.1,3000.0,209.59,209.6,208.88,209.1,3000.0
2022-04-28 13:45:00,209.1,209.61,209.1,209.53,1410.0,209.1,209.61,209.1,209.53,1410.0
2022-04-28 13:50:00,209.56,209.56,209.05,209.28,4147.0,209.56,209.56,209.05,209.28,4147.0
2022-04-28 13:55:00,209.18,209.37,209.07,209.32,3603.0,209.18,209.37,209.07,209.32,3603.0
2022-04-28 14:00:00,209.37,209.43,209.16,209.29,2102.0,209.37,209.43,209.16,209.29,2102.0
2022-04-28 14:05:00,209.39,209.52,209.14,209.52,2822.0,209.39,209.52,209.14,209.52,2822.0
2022-04-28 14:10:00,209.6,209.77,209.4,209.4,2060.0,209.6,209.77,209.4,209.4,2060.0
2022-04-28 14:15:00,209.43,209.64,209.25,209.59,2949.0,209.43,209.64,209.25,209.59,2949.0
2022-04-28 14:20:00,209.62,210.06,209.56,210.05,3010.0,209.62,210.06,209.56,210.05,3010.0
2022-04-28 14:25:00,209.99,210.05,209.87,209.92,2403.0,209.99,210.05,209.87,209.92,2403.0
2022-04-28 14:30:00,210.02,210.23,210.02,210.21,1970.0,210.02,210.23,210.02,210.21,1970.0
2022-04-28 14:35:00,210.01,210.33,210.01,210.25,2000.0,210.01,210.33,210.01,210.25,2000.0
2022-04-28 14:40:00,210.25,210.68,210.25,210.68,3821.0,210.25,210.68,210.25,210.68,3821.0
2022-04-28 14:45:00,210.64,210.92,210.64,210.87,3900.0,210.64,210.92,210.64,210.87,3900.0
2022-04-28 14:50:00,211.0,211.0,210.7,210.72,6599.0,211.0,211.0,210.7,210.72,6599.0
2022-04-28 14:55:00,210.7,211.01,210.65,211.0,8076.0,210.7,211.01,210.65,211.0,8076.0
2022-04-28 15:00:00,210.89,211.12,210.72,211.07,6892.0,210.89,211.12,210.72,211.07,6892.0
2022-04-28 15:05:00,211.09,211.29,211.04,211.29,1775.0,211.09,211.29,211.04,211.29,1775.0
2022-04-28 15:10:00,210.95,211.03,210.66,210.66,5543.0,210.95,211.03,210.66,210.66,5543.0
2022-04-28 15:15:00,210.84,210.84,210.15,210.56,9356.0,210.84,210.84,210.15,210.56,9356.0
2022-04-28 15:20:00,210.61,211.1,210.55,211.0,4475.0,210.61,211.1,210.55,211.0,4475.0
2022-04-28 15:25:00,210.88,211.12,210.8,211.12,3431.0,210.88,211.12,210.8,211.12,3431.0
2022-04-28 15:30:00,211.08,211.08,210.3,210.47,4352.0,211.08,211.08,210.3,210.47,4352.0
2022-04-28 15:35:00,210.47,210.61,210.03,210.54,6682.0,210.47,210.61,210.03,210.54,6682.0
2022-04-28 15:40:00,210.58,210.89,210.06,210.16,3522.0,210.58,210.89,210.06,210.16,3522.0
2022-04-28 15:45:00,210.14,210.39,209.9,210.29,6504.0,210.14,210.39,209.9,210.29,6504.0
2022-04-28 15:50:00,210.12,210.15,209.69,210.13,13915.0,210.12,210.15,209.69,210.13,13915.0
2022-04-28 15:55:00,209.86,210.47,209.64,210.47,16477.0,209.86,210.47,209.64,210.47,16477.0
2022-04-29 09:30:00,210.67,212.79,210.67,211.41,12900.0,210.67,212.79,210.67,211.41,12900.0
2022-04-29 09:35:00,210.96,211.22,209.9,210.48,6226.0,210.96,211.22,209.9,210.48,6226.0
2022-04-29 09:40:00,210.46,210.84,209.74,210.32,5772.0,210.46,210.84,209.74,210.32,5772.0
2022-04-29 09:45:00,210.47,211.42,210.35,211.42,2356.0,210.47,211.42,210.35,211.42,2356.0
2022-04-29 09:50:00,211.63,212.04,211.12,211.62,5360.0,211.63,212.04,211.12,211.62,5360.0
2022-04-29 09:55:00,211.97,213.42,211.97,213.0,5156.0,211.97,213.42,211.97,213.0,5156.0
2022-04-29 10:00:00,213.27,214.12,212.97,214.03,6688.0,213.27,214.12,212.97,214.03,6688.0
2022-04-29 10:05:00,214.14,214.62,214.01,214.33,5399.0,214.14,214.62,214.01,214.33,5399.0
2022-04-29 10:10:00,214.4,214.6,213.69,213.79,3945.0,214.4,214.6,213.69,213.79,3945.0
2022-04-29 10:15:00,213.88,214.11,212.11,212.33,5696.0,213.88,214.11,212.11,212.33,5696.0
2022-04-29 10:20:00,212.04,212.08,210.8,210.86,4333.0,212.04,212.08,210.8,210.86,4333.0
2022-04-29 10:25:00,211.09,211.35,210.81,210.97,2400.0,211.09,211.35,210.81,210.97,2400.0
2022-04-29 10:30:00,210.91,211.25,210.76,211.17,2835.0,210.91,211.25,210.76,211.17,2835.0
2022-04-29 10:35:00,211.16,211.37,210.63,211.37,2514.0,211.16,211.37,210.63,211.37,2514.0
2022-04-29 10:40:00,211.18,211.46,210.87,211.45,7343.0,211.18,211.46,210.87,211.45,7343.0
2022-04-29 10:45:00,211.71,211.71,210.23,210.48,14364.0,211.71,211.71,210.23,210.48,14364.0
2022-04-29 10:50:00,210.78,211.19,210.78,211.05,1891.0,210.78,211.19,210.78,211.05,1891.0
2022-04-29 10:55:00,211.13,211.23,210.78,210.97,2345.0,211.13,211.23,210.78,210.97,2345.0
2022-04-29 11:00:00,210.84,210.92,210.39,210.92,5329.0,210.84,210.92,210.39,210.92,5329.0
2022-04-29 11:05:00,211.41,211.73,210.89,210.99,2600.0,211.41,211.73,210.89,210.99,2600.0
2022-04-29 11:10:00,210.82,211.45,210.72,211.45,2949.0,210.82,211.45,210.72,211.45,2949.0
2022-04-29 11:15:00,211.29,211.4,211.16,211.17,3113.0,211.29,211.4,211.16,211.17,3113.0
2022-04-29 11:20:00,211.21,211.37,210.84,211.37,5694.0,211.21,211.37,210.84,211.37,5694.0
2022-04-29 11:25:00,211.49,211.65,211.04,211.54,2957.0,211.49,211.65,211.04,211.54,2957.0
2022-04-29 11:30:00,211.6,211.77,210.94,210.95,6078.0,211.6,211.77,210.94,210.95,6078.0
2022-04-29 11:35:00,210.91,211.05,210.69,210.74,2440.0,210.91,211.05,210.69,210.74,2440.0
2022-04-29 11:40:00,210.51,211.02,210.51,211.02,1793.0,210.51,211.02,210.51,211.02,1793.0
2022-04-29 11:45:00,210.81,211.3,210.8,210.92,1218.0,210.81,211.3,210.8,210.92,1218.0
2022-04-29 11:50:00,211.08,211.19,210.86,210.92,1477.0,211.08,211.19,210.86,210.92,1477.0
2022-04-29 11:55:00,210.66,210.86,210.55,210.69,1382.0,210.66,210.86,210.55,210.69,1382.0
2022-04-29 12:00:00,210.49,210.49,209.92,210.02,3502.0,210.49,210.49,209.92,210.02,3502.0
2022-04-29 12:05:00,210.03,210.22,209.94,209.95,2475.0,210.03,210.22,209.94,209.95,2475.0
2022-04-29 12:10:00,209.86,210.04,209.77,209.85,3814.0,209.86,210.04,209.77,209.85,3814.0
2022-04-29 12:15:00,209.9,209.95,209.81,209.82,2230.0,209.9,209.95,209.81,209.82,2230.0
2022-04-29 12:20:00,209.89,210.09,209.83,210.09,3062.0,209.89,210.09,209.83,210.09,3062.0
2022-04-29 12:25:00,209.99,210.17,209.77,209.81,2541.0,209.99,210.17,209.77,209.81,2541.0
2022-04-29 12:30:00,209.81,210.0,209.61,209.64,1600.0,209.81,210.0,209.61,209.64,1600.0
2022-04-29 12:35:00,209.62,209.73,209.55,209.72,2296.0,209.62,209.73,209.55,209.72,2296.0
2022-04-29 12:40:00,209.59,209.59,209.27,209.29,1000.0,209.59,209.59,209.27,209.29,1000.0
2022-04-29 12:45:00,209.42,209.6,209.34,209.6,1700.0,209.42,209.6,209.34,209.6,1700.0
2022-04-29 12:50:00,209.61,209.61,209.39,209.41,1100.0,209.61,209.61,209.39,209.41,1100.0
2022-04-29 12:55:00,209.49,209.7,209.47,209.7,1326.0,209.49,209.7,209.47,209.7,1326.0
2022-04-29 13:00:00,209.84,210.19,209.73,209.92,2500.0,209.84,210.19,209.73,209.92,2500.0
2022-04-29 13:05:00,209.93,210.05,209.68,209.82,1789.0,209.93,210.05,209.68,209.82,1789.0
2022-04-29 13:10:00,209.65,209.76,209.59,209.59,1205.0,209.65,209.76,209.59,209.59,1205.0
2022-04-29 13:15:00,209.74,209.93,209.67,209.93,2424.0,209.74,209.93,209.67,209.93,2424.0
2022-04-29 13:20:00,209.88,210.66,209.88,210.66,5095.0,209.88,210.66,209.88,210.66,5095.0
2022-04-29 13:25:00,210.85,211.09,210.54,210.54,2295.0,210.85,211.09,210.54,210.54,2295.0
2022-04-29 13:30:00,210.63,211.0,210.53,210.53,2403.0,210.63,211.0,210.53,210.53,2403.0
2022-04-29 13:35:00,210.79,210.97,210.57,210.62,4207.0,210.79,210.97,210.57,210.62,4207.0
2022-04-29 13:40:00,210.67,210.67,210.17,210.36,2545.0,210.67,210.67,210.17,210.36,2545.0
2022-04-29 13:45:00,210.33,210.35,210.18,210.24,1500.0,210.33,210.35,210.18,210.24,1500.0
2022-04-29 13:50:00,210.23,210.23,209.85,209.85,600.0,210.23,210.23,209.85,209.85,600.0
2022-04-29 13:55:00,209.78,210.24,209.78,210.2,3033.0,209.78,210.24,209.78,210.2,3033.0
2022-04-29 14:00:00,210.28,210.34,209.92,210.16,1675.0,210.28,210.34,209.92,210.16,1675.0
2022-04-29 14:05:00,210.15,210.49,209.81,210.38,5467.0,210.15,210.49,209.81,210.38,5467.0
2022-04-29 14:10:00,210.52,210.75,210.52,210.75,1000.0,210.52,210.75,210.52,210.75,1000.0
2022-04-29 14:15:00,210.99,210.99,210.7,210.71,1248.0,210.99,210.99,210.7,210.71,1248.0
2022-04-29 14:20:00,210.74,210.77,210.51,210.53,1610.0,210.74,210.77,210.51,210.53,1610.0
2022-04-29 14:25:00,210.54,210.67,210.44,210.52,1772.0,210.54,210.67,210.44,210.52,1772.0
2022-04-29 14:30:00,210.44,210.47,210.26,210.3,1612.0,210.44,210.47,210.26,210.3,1612.0
2022-04-29 14:35:00,210.24,210.35,210.06,210.12,1400.0,210.24,210.35,210.06,210.12,1400.0
2022-04-29 14:40:00,210.26,210.47,210.14,210.47,2600.0,210.26,210.47,210.14,210.47,2600.0
2022-04-29 14:45:00,210.42,210.51,209.97,209.97,1424.0,210.42,210.51,209.97,209.97,1424.0
2022-04-29 14:50:00,209.92,210.15,209.87,209.87,808.0,209.92,210.15,209.87,209.87,808.0
2022-04-29 14:55:00,209.69,210.44,209.69,210.38,3125.0,209.69,210.44,209.69,210.38,3125.0
2022-04-29 15:00:00,210.25,210.59,210.23,210.25,2003.0,210.25,210.59,210.23,210.25,2003.0
2022-04-29 15:05:00,210.31,210.31,209.67,209.88,1000.0,210.31,210.31,209.67,209.88,1000.0
2022-04-29 15:10:00,209.84,210.1,209.8,209.83,1705.0,209.84,210.1,209.8,209.83,1705.0
2022-04-29 15:15:00,209.94,210.11,209.72,210.04,3370.0,209.94,210.11,209.72,210.04,3370.0
2022-04-29 15:20:00,209.92,209.92,209.56,209.72,1678.0,209.92,209.92,209.56,209.72,1678.0
2022-04-29 15:25:00,209.76,209.87,209.41,209.41,2902.0,209.76,209.87,209.41,209.41,2902.0
2022-04-29 15:30:00,209.49,209.79,209.26,209.66,3734.0,209.49,209.79,209.26,209.66,3734.0
2022-04-29 15:35:00,209.56,210.01,209.46,210.01,4446.0,209.56,210.01,209.46,210.01,4446.0
2022-04-29 15:40:00,209.84,209.98,209.47,209.47,1747.0,209.84,209.98,209.47,209.47,1747.0
2022-04-29 15:45:00,209.47,209.67,208.68,208.7,5943.0,209.47,209.67,208.68,208.7,5943.0
2022-04-29 15:50:00,208.46,208.52,206.97,207.32,34892.0,208.46,208.52,206.97,207.32,34892.0
2022-04-29 15:55:00,207.46,207.8,207.27,207.45,64261.0,207.46,207.8,207.27,207.45,64261.0
2022-05-02 09:30:00,206.3,206.74,205.3,205.72,14007.0,206.3,206.74,205.3,205.72,14007.0
2022-05-02 09:35:00,205.61,207.85,205.61,207.58,16663.0,205.61,207.85,205.61,207.58,16663.0
2022-05-02 09:40:00,207.53,208.22,207.13,207.13,15679.0,207.53,208.22,207.13,207.13,15679.0
2022-05-02 09:45:00,206.87,207.76,206.63,206.92,8889.0,206.87,207.76,206.63,206.92,8889.0
2022-05-02 09:50:00,206.68,207.6,206.68,207.55,11704.0,206.68,207.6,206.68,207.55,11704.0
2022-05-02 09:55:00,207.45,207.62,206.61,207.05,8498.0,207.45,207.62,206.61,207.05,8498.0
2022-05-02 10:00:00,206.49,208.83,206.49,207.18,11883.0,206.49,208.83,206.49,207.18,11883.0
2022-05-02 10:05:00,207.08,207.08,205.63,206.63,8089.0,207.08,207.08,205.63,206.63,8089.0
2022-05-02 10:10:00,206.29,206.47,205.33,206.02,11611.0,206.29,206.47,205.33,206.02,11611.0
2022-05-02 10:15:00,205.84,206.61,205.59,205.77,8837.0,205.84,206.61,205.59,205.77,8837.0
2022-05-02 10:20:00,205.76,206.39,205.56,206.39,6826.0,205.76,206.39,205.56,206.39,6826.0
2022-05-02 10:25:00,206.09,207.27,205.79,207.27,9305.0,206.09,207.27,205.79,207.27,9305.0
2022-05-02 10:30:00,207.13,208.43,207.13,208.38,7620.0,207.13,208.43,207.13,208.38,7620.0
2022-05-02 10:35:00,208.41,208.41,207.5,207.59,3844.0,208.41,208.41,207.5,207.59,3844.0
2022-05-02 10:40:00,207.77,209.12,207.66,208.21,11531.0,207.77,209.12,207.66,208.21,11531.0
2022-05-02 10:45:00,208.2,208.24,207.36,207.89,6167.0,208.2,208.24,207.36,207.89,6167.0
2022-05-02 10:50:00,207.99,207.99,207.4,207.4,12974.0,207.99,207.99,207.4,207.4,12974.0
2022-05-02 10:55:00,207.2,207.67,206.77,207.06,5617.0,207.2,207.67,206.77,207.06,5617.0
2022-05-02 11:00:00,207.13,207.3,206.47,206.47,6982.0,207.13,207.3,206.47,206.47,6982.0
2022-05-02 11:05:00,206.55,207.2,206.54,207.2,4909.0,206.55,207.2,206.54,207.2,4909.0
2022-05-02 11:10:00,207.2,207.32,206.68,207.07,5186.0,207.2,207.32,206.68,207.07,5186.0
2022-05-02 11:15:00,207.07,207.07,205.6,206.07,12870.0,207.07,207.07,205.6,206.07,12870.0
2022-05-02 11:20:00,206.23,206.59,205.96,206.59,6043.0,206.23,206.59,205.96,206.59,6043.0
2022-05-02 11:25:00,206.51,207.55,206.1,207.53,9300.0,206.51,207.55,206.1,207.53,9300.0
2022-05-02 11:30:00,207.82,208.39,206.94,207.94,5900.0,207.82,208.39,206.94,207.94,5900.0
2022-05-02 11:35:00,207.95,208.36,207.19,207.2,4700.0,207.95,208.36,207.19,207.2,4700.0
2022-05-02 11:40:00,207.13,207.41,206.24,206.57,4737.0,207.13,207.41,206.24,206.57,4737.0
2022-05-02 11:45:00,206.29,206.96,206.21,206.63,3202.0,206.29,206.96,206.21,206.63,3202.0
2022-05-02 11:50:00,206.59,207.03,206.43,206.46,3933.0,206.59,207.03,206.43,206.46,3933.0
2022-05-02 11:55:00,206.69,207.15,206.47,207.02,4200.0,206.69,207.15,206.47,207.02,4200.0
2022-05-02 12:00:00,207.02,207.35,205.99,206.01,5222.0,207.02,207.35,205.99,206.01,5222.0
2022-05-02 12:05:00,205.96,206.64,205.59,206.44,7991.0,205.96,206.64,205.59,206.44,7991.0
2022-05-02 12:10:00,206.36,207.57,206.36,207.55,10074.0,206.36,207.57,206.36,207.55,10074.0
2022-05-02 12:15:00,207.48,208.07,207.39,207.91,11738.0,207.48,208.07,207.39,207.91,11738.0
2022-05-02 12:20:00,207.93,208.19,207.59,207.7,5089.0,207.93,208.19,207.59,207.7,5089.0
2022-05-02 12:25:00,207.73,207.75,207.41,207.6,8469.0,207.73,207.75,207.41,207.6,8469.0
2022-05-02 12:30:00,207.62,207.62,206.74,206.97,10076.0,207.62,207.62,206.74,206.97,10076.0
2022-05-02 12:35:00,206.93,206.93,206.26,206.44,1300.0,206.93,206.93,206.26,206.44,1300.0
2022-05-02 12:40:00,206.55,206.55,205.45,205.65,2100.0,206.55,206.55,205.45,205.65,2100.0
2022-05-02 12:45:00,205.51,205.91,205.02,205.88,10905.0,205.51,205.91,205.02,205.88,10905.0
2022-05-02 12:50:00,205.66,205.86,205.1,205.37,3400.0,205.66,205.86,205.1,205.37,3400.0
2022-05-02 12:55:00,205.36,205.77,205.14,205.39,3519.0,205.36,205.77,205.14,205.39,3519.0
2022-05-02 13:00:00,205.43,205.61,205.25,205.31,3287.0,205.43,205.61,205.25,205.31,3287.0
2022-05-02 13:05:00,205.42,205.46,205.04,205.27,6124.0,205.42,205.46,205.04,205.27,6124.0
2022-05-02 13:10:00,205.47,205.83,205.23,205.77,3018.0,205.47,205.83,205.23,205.77,3018.0
2022-05-02 13:15:00,205.76,205.84,205.21,205.36,2482.0,205.76,205.84,205.21,205.36,2482.0
2022-05-02 13:20:00,205.15,205.51,204.88,205.4,4786.0,205.15,205.51,204.88,205.4,4786.0
2022-05-02 13:25:00,205.33,205.71,205.23,205.58,3185.0,205.33,205.71,205.23,205.58,3185.0
2022-05-02 13:30:00,205.68,205.68,204.02,204.44,10561.0,205.68,205.68,204.02,204.44,10561.0
2022-05-02 13:35:00,204.34,204.63,204.19,204.37,3241.0,204.34,204.63,204.19,204.37,3241.0
2022-05-02 13:40:00,204.39,204.62,203.89,203.92,9237.0,204.39,204.62,203.89,203.92,9237.0
2022-05-02 13:45:00,203.95,204.11,203.45,203.62,6299.0,203.95,204.11,203.45,203.62,6299.0
2022-05-02 13:50:00,203.59,204.07,203.59,203.84,4416.0,203.59,204.07,203.59,203.84,4416.0
2022-05-02 13:55:00,203.94,204.2,203.85,204.07,3256.0,203.94,204.2,203.85,204.07,3256.0
2022-05-02 14:00:00,204.14,204.37,203.65,203.79,13337.0,204.14,204.37,203.65,203.79,13337.0
2022-05-02 14:05:00,204.05,204.72,203.48,203.77,7251.0,204.05,204.72,203.48,203.77,7251.0
2022-05-02 14:10:00,203.85,204.0,202.52,202.92,7397.0,203.85,204.0,202.52,202.92,7397.0
2022-05-02 14:15:00,202.79,204.05,202.79,203.79,7953.0,202.79,204.05,202.79,203.79,7953.0
2022-05-02 14:20:00,203.66,204.41,203.6,204.18,4656.0,203.66,204.41,203.6,204.18,4656.0
2022-05-02 14:25:00,203.94,204.13,203.75,203.99,3915.0,203.94,204.13,203.75,203.99,3915.0
2022-05-02 14:30:00,204.09,204.33,203.73,204.33,3404.0,204.09,204.33,203.73,204.33,3404.0
2022-05-02 14:35:00,204.18,204.22,203.9,203.95,6032.0,204.18,204.22,203.9,203.95,6032.0
2022-05-02 14:40:00,204.22,204.23,203.06,203.41,3189.0,204.22,204.23,203.06,203.41,3189.0
2022-05-02 14:45:00,203.54,204.31,203.54,204.21,4800.0,203.54,204.31,203.54,204.21,4800.0
2022-05-02 14:50:00,204.22,204.97,203.75,204.58,2970.0,204.22,204.97,203.75,204.58,2970.0
2022-05-02 14:55:00,204.48,204.54,204.03,204.41,4016.0,204.48,204.54,204.03,204.41,4016.0
2022-05-02 15:00:00,204.31,205.2,204.01,204.99,13968.0,204.31,205.2,204.01,204.99,13968.0
2022-05-02 15:05:00,205.33,205.34,204.75,205.34,3617.0,205.33,205.34,204.75,205.34,3617.0
2022-05-02 15:10:00,205.56,206.12,205.3,205.96,3562.0,205.56,206.12,205.3,205.96,3562.0
2022-05-02 15:15:00,205.97,206.41,205.95,206.06,4947.0,205.97,206.41,205.95,206.06,4947.0
2022-05-02 15:20:00,206.23,206.75,206.23,206.75,4304.0,206.23,206.75,206.23,206.75,4304.0
2022-05-02 15:25:00,206.76,206.97,206.53,206.78,5209.0,206.76,206.97,206.53,206.78,5209.0
2022-05-02 15:30:00,206.64,207.18,206.64,206.94,7168.0,206.64,207.18,206.64,206.94,7168.0
2022-05-02 15:35:00,206.97,207.07,206.69,206.81,7695.0,206.97,207.07,206.69,206.81,7695.0
2022-05-02 15:40:00,206.91,207.19,206.3,206.3,10387.0,206.91,207.19,206.3,206.3,10387.0
2022-05-02 15:45:00,206.19,206.86,206.19,206.84,12598.0,206.19,206.86,206.19,206.84,12598.0
2022-05-02 15:50:00,206.94,207.4,206.67,206.78,39930.0,206.94,207.4,206.67,206.78,39930.0
2022-05-02 15:55:00,206.91,207.56,206.85,207.27,49113.0,206.91,207.56,206.85,207.27,49113.0
2022-05-03 09:30:00,209.61,210.7,207.74,210.7,38397.0,209.61,210.7,207.74,210.7,38397.0
2022-05-03 09:35:00,210.7,210.75,208.86,210.28,17690.0,210.7,210.75,208.86,210.28,17690.0
2022-05-03 09:40:00,209.78,211.99,209.76,210.57,25480.0,209.78,211.99,209.76,210.57,25480.0
2022-05-03 09:45:00,210.82,211.77,210.44,211.03,21993.0,210.82,211.77,210.44,211.03,21993.0
2022-05-03 09:50:00,211.03,211.25,209.64,209.88,11373.0,211.03,211.25,209.64,209.88,11373.0
2022-05-03 09:55:00,209.83,211.42,209.83,210.67,8933.0,209.83,211.42,209.83,210.67,8933.0
2022-05-03 10:00:00,211.04,212.5,210.75,212.5,8380.0,211.04,212.5,210.75,212.5,8380.0
2022-05-03 10:05:00,212.8,213.89,211.63,211.89,13711.0,212.8,213.89,211.63,211.89,13711.0
2022-05-03 10:10:00,211.5,212.45,210.99,212.24,9285.0,211.5,212.45,210.99,212.24,9285.0
2022-05-03 10:15:00,212.49,212.93,211.95,212.88,6239.0,212.49,212.93,211.95,212.88,6239.0
2022-05-03 10:20:00,213.03,213.92,212.32,213.5,11280.0,213.03,213.92,212.32,213.5,11280.0
2022-05-03 10:25:00,213.6,214.78,213.6,214.15,10736.0,213.6,214.78,213.6,214.15,10736.0
2022-05-03 10:30:00,214.06,214.26,211.07,211.28,15859.0,214.06,214.26,211.07,211.28,15859.0
2022-05-03 10:35:00,211.39,211.39,209.89,210.28,8911.0,211.39,211.39,209.89,210.28,8911.0
2022-05-03 10:40:00,210.04,210.42,209.0,210.29,11417.0,210.04,210.42,209.0,210.29,11417.0
2022-05-03 10:45:00,210.36,210.5,208.67,209.27,7936.0,210.36,210.5,208.67,209.27,7936.0
2022-05-03 10:50:00,209.39,209.61,208.7,208.74,7940.0,209.39,209.61,208.7,208.74,7940.0
2022-05-03 10:55:00,208.77,209.93,208.1,208.65,6425.0,208.77,209.93,208.1,208.65,6425.0
2022-05-03 11:00:00,208.6,209.73,208.6,209.6,3805.0,208.6,209.73,208.6,209.6,3805.0
2022-05-03 11:05:00,209.65,210.75,209.49,210.16,3671.0,209.65,210.75,209.49,210.16,3671.0
2022-05-03 11:10:00,210.31,211.12,210.17,211.01,7320.0,210.31,211.12,210.17,211.01,7320.0
2022-05-03 11:15:00,211.3,211.59,210.4,211.59,5875.0,211.3,211.59,210.4,211.59,5875.0
2022-05-03 11:20:00,211.51,212.38,211.51,212.23,4141.0,211.51,212.38,211.51,212.23,4141.0
2022-05-03 11:25:00,212.26,212.26,210.25,210.65,4590.0,212.26,212.26,210.25,210.65,4590.0
2022-05-03 11:30:00,210.62,211.19,210.0,210.17,8383.0,210.62,211.19,210.0,210.17,8383.0
2022-05-03 11:35:00,210.17,210.21,208.82,208.9,4856.0,210.17,210.21,208.82,208.9,4856.0
2022-05-03 11:40:00,208.9,210.18,208.9,210.18,10517.0,208.9,210.18,208.9,210.18,10517.0
2022-05-03 11:45:00,209.93,211.57,209.93,211.07,5908.0,209.93,211.57,209.93,211.07,5908.0
2022-05-03 11:50:00,211.1,211.1,209.85,210.36,2300.0,211.1,211.1,209.85,210.36,2300.0
2022-05-03 11:55:00,210.32,210.5,209.9,210.19,4481.0,210.32,210.5,209.9,210.19,4481.0
2022-05-03 12:00:00,210.28,210.42,209.72,210.07,5672.0,210.28,210.42,209.72,210.07,5672.0
2022-05-03 12:05:00,209.91,209.91,208.91,209.2,4428.0,209.91,209.91,208.91,209.2,4428.0
2022-05-03 12:10:00,209.17,209.26,208.87,209.22,3663.0,209.17,209.26,208.87,209.22,3663.0
2022-05-03 12:15:00,209.15,209.15,208.64,208.66,2136.0,209.15,209.15,208.64,208.66,2136.0
2022-05-03 12:20:00,208.51,209.51,208.42,209.17,14392.0,208.51,209.51,208.42,209.17,14392.0
2022-05-03 12:25:00,209.26,209.27,208.22,208.23,4807.0,209.26,209.27,208.22,208.23,4807.0
2022-05-03 12:30:00,208.07,209.03,208.0,208.83,4562.0,208.07,209.03,208.0,208.83,4562.0
2022-05-03 12:35:00,209.02,209.71,209.02,209.39,3994.0,209.02,209.71,209.02,209.39,3994.0
2022-05-03 12:40:00,209.52,209.81,209.4,209.81,6064.0,209.52,209.81,209.4,209.81,6064.0
2022-05-03 12:45:00,209.59,209.59,208.12,208.24,4605.0,209.59,209.59,208.12,208.24,4605.0
2022-05-03 12:50:00,208.39,209.82,208.34,209.68,8351.0,208.39,209.82,208.34,209.68,8351.0
2022-05-03 12:55:00,209.9,209.96,209.53,209.86,7839.0,209.9,209.96,209.53,209.86,7839.0
2022-05-03 13:00:00,210.0,210.25,209.76,209.94,4694.0,210.0,210.25,209.76,209.94,4694.0
2022-05-03 13:05:00,210.09,210.44,209.96,210.44,2921.0,210.09,210.44,209.96,210.44,2921.0
2022-05-03 13:10:00,210.22,210.3,209.85,209.98,3415.0,210.22,210.3,209.85,209.98,3415.0
2022-05-03 13:15:00,210.08,210.32,209.68,209.89,6818.0,210.08,210.32,209.68,209.89,6818.0
2022-05-03 13:20:00,209.86,210.02,209.55,209.65,8236.0,209.86,210.02,209.55,209.65,8236.0
2022-05-03 13:25:00,209.59,209.64,209.09,209.19,4610.0,209.59,209.64,209.09,209.19,4610.0
2022-05-03 13:30:00,209.25,209.71,209.14,209.34,3867.0,209.25,209.71,209.14,209.34,3867.0
2022-05-03 13:35:00,209.41,209.41,208.6,208.78,3100.0,209.41,209.41,208.6,208.78,3100.0
2022-05-03 13:40:00,208.63,208.63,207.63,207.91,6184.0,208.63,208.63,207.63,207.91,6184.0
2022-05-03 13:45:00,207.97,209.53,207.65,209.46,10521.0,207.97,209.53,207.65,209.46,10521.0
2022-05-03 13:50:00,209.63,209.63,208.51,208.64,3812.0,209.63,209.63,208.51,208.64,3812.0
2022-05-03 13:55:00,208.64,208.72,208.05,208.22,7306.0,208.64,208.72,208.05,208.22,7306.0
2022-05-03 14:00:00,207.84,208.14,207.52,207.53,5954.0,207.84,208.14,207.52,207.53,5954.0
2022-05-03 14:05:00,207.44,208.09,207.29,207.45,8778.0,207.44,208.09,207.29,207.45,8778.0
2022-05-03 14:10:00,207.37,207.73,207.32,207.51,7788.0,207.37,207.73,207.32,207.51,7788.0
2022-05-03 14:15:00,207.51,207.72,207.38,207.53,7296.0,207.51,207.72,207.38,207.53,7296.0
2022-05-03 14:20:00,207.44,207.77,207.35,207.77,6021.0,207.44,207.77,207.35,207.77,6021.0
2022-05-03 14:25:00,207.81,207.91,207.44,207.44,11799.0,207.81,207.91,207.44,207.44,11799.0
2022-05-03 14:30:00,207.48,207.78,207.12,207.73,14092.0,207.48,207.78,207.12,207.73,14092.0
2022-05-03 14:35:00,207.73,208.26,207.25,207.26,4160.0,207.73,208.26,207.25,207.26,4160.0
2022-05-03 14:40:00,207.29,208.04,207.18,208.04,5202.0,207.29,208.04,207.18,208.04,5202.0
2022-05-03 14:45:00,208.05,208.29,207.54,207.96,5299.0,208.05,208.29,207.54,207.96,5299.0
2022-05-03 14:50:00,207.94,208.51,207.89,208.09,2361.0,207.94,208.51,207.89,208.09,2361.0
2022-05-03 14:55:00,208.05,208.55,207.83,208.33,5082.0,208.05,208.55,207.83,208.33,5082.0
2022-05-03 15:00:00,208.38,208.86,207.8,207.8,6232.0,208.38,208.86,207.8,207.8,6232.0
2022-05-03 15:05:00,207.78,208.14,207.29,207.39,10618.0,207.78,208.14,207.29,207.39,10618.0
2022-05-03 15:10:00,207.28,207.8,207.24,207.48,15726.0,207.28,207.8,207.24,207.48,15726.0
2022-05-03 15:15:00,207.53,207.53,206.91,207.06,10575.0,207.53,207.53,206.91,207.06,10575.0
2022-05-03 15:20:00,207.1,207.44,206.11,207.11,8283.0,207.1,207.44,206.11,207.11,8283.0
2022-05-03 15:25:00,207.17,207.68,206.71,206.71,9863.0,207.17,207.68,206.71,206.71,9863.0
2022-05-03 15:30:00,206.25,207.0,206.24,206.98,16173.0,206.25,207.0,206.24,206.98,16173.0
2022-05-03 15:35:00,206.98,207.27,206.41,206.58,5660.0,206.98,207.27,206.41,206.58,5660.0
2022-05-03 15:40:00,206.24,206.42,205.83,205.84,9955.0,206.24,206.42,205.83,205.84,9955.0
2022-05-03 15:45:00,205.84,206.04,205.67,205.76,16714.0,205.84,206.04,205.67,205.76,16714.0
2022-05-03 15:50:00,205.06,206.48,205.0,206.24,22782.0,205.06,206.48,205.0,206.24,22782.0
2022-05-03 15:55:00,206.15,206.25,205.2,205.81,60746.0,206.15,206.25,205.2,205.81,60746.0
2022-05-04 09:30:00,208.22,208.47,205.24,205.83,12467.0,208.22,208.47,205.24,205.83,12467.0
2022-05-04 09:35:00,206.17,206.38,204.41,205.24,5974.0,206.17,206.38,204.41,205.24,5974.0
2022-05-04 09:40:00,204.84,205.08,204.28,204.8,6161.0,204.84,205.08,204.28,204.8,6161.0
2022-05-04 09:45:00,204.84,205.46,204.51,205.09,5753.0,204.84,205.46,204.51,205.09,5753.0
2022-05-04 09:50:00,205.08,205.08,204.2,204.55,3111.0,205.08,205.08,204.2,204.55,3111.0
2022-05-04 09:55:00,204.65,204.98,203.58,204.3,4286.0,204.65,204.98,203.58,204.3,4286.0
2022-05-04 10:00:00,204.3,205.07,203.93,204.99,5621.0,204.3,205.07,203.93,204.99,5621.0
2022-05-04 10:05:00,204.96,205.07,204.43,204.54,2248.0,204.96,205.07,204.43,204.54,2248.0
2022-05-04 10:10:00,204.74,205.81,204.7,205.67,8100.0,204.74,205.81,204.7,205.67,8100.0
2022-05-04 10:15:00,205.74,206.41,205.74,206.16,5677.0,205.74,206.41,205.74,206.16,5677.0
2022-05-04 10:20:00,206.41,206.73,205.74,206.46,4469.0,206.41,206.73,205.74,206.46,4469.0
2022-05-04 10:25:00,206.25,206.34,205.89,205.89,2976.0,206.25,206.34,205.89,205.89,2976.0
2022-05-04 10:30:00,205.72,205.89,205.41,205.41,1400.0,205.72,205.89,205.41,205.41,1400.0
2022-05-04 10:35:00,205.66,206.08,205.66,205.78,2150.0,205.66,206.08,205.66,205.78,2150.0
2022-05-04 10:40:00,205.78,205.78,205.24,205.33,1900.0,205.78,205.78,205.24,205.33,1900.0
2022-05-04 10:45:00,205.42,205.56,204.33,204.33,2102.0,205.42,205.56,204.33,204.33,2102.0
2022-05-04 10:50:00,204.4,204.4,203.89,203.91,2390.0,204.4,204.4,203.89,203.91,2390.0
2022-05-04 10:55:00,203.89,203.89,203.41,203.79,3023.0,203.89,203.89,203.41,203.79,3023.0
2022-05-04 11:00:00,203.79,204.13,203.58,203.62,2350.0,203.79,204.13,203.58,203.62,2350.0
2022-05-04 11:05:00,203.66,203.84,203.55,203.73,3100.0,203.66,203.84,203.55,203.73,3100.0
2022-05-04 11:10:00,203.64,204.22,203.43,204.17,2600.0,203.64,204.22,203.43,204.17,2600.0
2022-05-04 11:15:00,204.2,204.36,203.91,204.01,4924.0,204.2,204.36,203.91,204.01,4924.0
2022-05-04 11:20:00,204.03,204.19,203.57,203.73,7008.0,204.03,204.19,203.57,203.73,7008.0
2022-05-04 11:25:00,203.76,204.67,203.76,204.67,5394.0,203.76,204.67,203.76,204.67,5394.0
2022-05-04 11:30:00,204.81,205.53,204.81,205.09,3000.0,204.81,205.53,204.81,205.09,3000.0
2022-05-04 11:35:00,205.4,206.34,205.4,206.31,4527.0,205.4,206.34,205.4,206.31,4527.0
2022-05-04 11:40:00,206.22,206.64,206.06,206.64,5331.0,206.22,206.64,206.06,206.64,5331.0
2022-05-04 11:45:00,206.5,207.37,206.5,207.37,7773.0,206.5,207.37,206.5,207.37,7773.0
2022-05-04 11:50:00,207.13,207.57,206.96,207.51,7309.0,207.13,207.57,206.96,207.51,7309.0
2022-05-04 11:55:00,207.46,207.78,207.26,207.77,8200.0,207.46,207.78,207.26,207.77,8200.0
2022-05-04 12:00:00,207.77,207.99,207.04,207.04,10157.0,207.77,207.99,207.04,207.04,10157.0
2022-05-04 12:05:00,207.09,207.12,206.45,207.08,3820.0,207.09,207.12,206.45,207.08,3820.0
2022-05-04 12:10:00,207.08,207.15,205.9,205.9,2198.0,207.08,207.15,205.9,205.9,2198.0
2022-05-04 12:15:00,206.11,206.83,205.7,206.83,4512.0,206.11,206.83,205.7,206.83,4512.0
2022-05-04 12:20:00,206.87,206.87,206.51,206.75,3706.0,206.87,206.87,206.51,206.75,3706.0
2022-05-04 12:25:00,206.41,206.81,206.41,206.47,2500.0,206.41,206.81,206.41,206.47,2500.0
2022-05-04 12:30:00,206.42,206.46,206.1,206.28,1200.0,206.42,206.46,206.1,206.28,1200.0
2022-05-04 12:35:00,206.38,206.45,206.14,206.45,4377.0,206.38,206.45,206.14,206.45,4377.0
2022-05-04 12:40:00,206.28,206.38,205.83,205.92,4500.0,206.28,206.38,205.83,205.92,4500.0
2022-05-04 12:45:00,205.75,205.75,205.2,205.51,2000.0,205.75,205.75,205.2,205.51,2000.0
2022-05-04 12:50:00,205.55,205.82,205.31,205.81,2451.0,205.55,205.82,205.31,205.81,2451.0
2022-05-04 12:55:00,205.81,205.94,205.51,205.88,2854.0,205.81,205.94,205.51,205.88,2854.0
2022-05-04 13:00:00,205.91,206.21,205.89,205.95,5394.0,205.91,206.21,205.89,205.95,5394.0
2022-05-04 13:05:00,206.19,206.32,206.0,206.32,4927.0,206.19,206.32,206.0,206.32,4927.0
2022-05-04 13:10:00,206.27,206.32,205.87,206.19,2518.0,206.27,206.32,205.87,206.19,2518.0
2022-05-04 13:15:00,206.24,206.3,206.14,206.17,1222.0,206.24,206.3,206.14,206.17,1222.0
2022-05-04 13:20:00,206.3,206.63,206.13,206.39,3288.0,206.3,206.63,206.13,206.39,3288.0
2022-05-04 13:25:00,206.43,206.48,206.07,206.42,2144.0,206.43,206.48,206.07,206.42,2144.0
2022-05-04 13:30:00,206.48,206.48,206.12,206.26,1913.0,206.48,206.48,206.12,206.26,1913.0
2022-05-04 13:35:00,206.19,206.45,205.47,205.47,8096.0,206.19,206.45,205.47,205.47,8096.0
2022-05-04 13:40:00,205.58,206.07,205.44,205.98,5380.0,205.58,206.07,205.44,205.98,5380.0
2022-05-04 13:45:00,206.08,206.23,206.07,206.11,2633.0,206.08,206.23,206.07,206.11,2633.0
2022-05-04 13:50:00,206.09,206.23,205.4,205.4,4406.0,206.09,206.23,205.4,205.4,4406.0
2022-05-04 13:55:00,205.54,206.47,205.53,205.99,1769.0,205.54,206.47,205.53,205.99,1769.0
2022-05-04 14:00:00,206.15,206.94,205.88,206.74,4925.0,206.15,206.94,205.88,206.74,4925.0
2022-05-04 14:05:00,206.8,206.98,205.2,205.8,3645.0,206.8,206.98,205.2,205.8,3645.0
2022-05-04 14:10:00,205.8,206.73,205.49,206.2,3291.0,205.8,206.73,205.49,206.2,3291.0
2022-05-04 14:15:00,206.27,206.27,205.65,205.65,1334.0,206.27,206.27,205.65,205.65,1334.0
2022-05-04 14:20:00,205.53,206.0,205.26,206.0,2470.0,205.53,206.0,205.26,206.0,2470.0
2022-05-04 14:25:00,205.93,206.7,205.86,206.45,3312.0,205.93,206.7,205.86,206.45,3312.0
2022-05-04 14:30:00,206.51,206.51,204.32,204.58,7099.0,206.51,206.51,204.32,204.58,7099.0
2022-05-04 14:35:00,204.38,205.93,204.04,205.82,5815.0,204.38,205.93,204.04,205.82,5815.0
2022-05-04 14:40:00,205.7,208.13,205.7,207.71,5102.0,205.7,208.13,205.7,207.71,5102.0
2022-05-04 14:45:00,208.18,209.61,208.03,209.6,4185.0,208.18,209.61,208.03,209.6,4185.0
2022-05-04 14:50:00,209.93,211.19,209.64,210.94,12033.0,209.93,211.19,209.64,210.94,12033.0
2022-05-04 14:55:00,211.38,211.62,210.25,210.28,16500.0,211.38,211.62,210.25,210.28,16500.0
2022-05-04 15:00:00,210.19,210.88,210.0,210.44,11101.0,210.19,210.88,210.0,210.44,11101.0
2022-05-04 15:05:00,210.41,210.67,210.28,210.55,2114.0,210.41,210.67,210.28,210.55,2114.0
2022-05-04 15:10:00,210.49,210.63,210.26,210.58,4147.0,210.49,210.63,210.26,210.58,4147.0
2022-05-04 15:15:00,210.59,210.6,210.06,210.1,3942.0,210.59,210.6,210.06,210.1,3942.0
2022-05-04 15:20:00,210.12,210.47,209.64,210.03,14569.0,210.12,210.47,209.64,210.03,14569.0
2022-05-04 15:25:00,210.16,210.57,210.02,210.55,6325.0,210.16,210.57,210.02,210.55,6325.0
2022-05-04 15:30:00,210.59,210.78,210.34,210.63,17184.0,210.59,210.78,210.34,210.63,17184.0
2022-05-04 15:35:00,210.65,210.67,210.1,210.46,11485.0,210.65,210.67,210.1,210.46,11485.0
2022-05-04 15:40:00,210.57,210.63,210.07,210.33,7431.0,210.57,210.63,210.07,210.33,7431.0
2022-05-04 15:45:00,210.43,210.45,209.81,210.27,7347.0,210.43,210.45,209.81,210.27,7347.0
2022-05-04 15:50:00,210.37,210.69,210.19,210.21,15300.0,210.37,210.69,210.19,210.21,15300.0
2022-05-04 15:55:00,210.07,210.14,209.34,210.1,74727.0,210.07,210.14,209.34,210.1,74727.0
2022-05-05 09:30:00,207.63,208.11,205.0,206.02,19248.0,207.63,208.11,205.0,206.02,19248.0
2022-05-05 09:35:00,206.18,206.69,204.61,206.25,10890.0,206.18,206.69,204.61,206.25,10890.0
2022-05-05 09:40:00,206.69,207.26,206.31,207.17,4747.0,206.69,207.26,206.31,207.17,4747.0
2022-05-05 09:45:00,207.38,208.46,207.38,208.39,4000.0,207.38,208.46,207.38,208.39,4000.0
2022-05-05 09:50:00,208.31,208.63,207.87,208.62,3558.0,208.31,208.63,207.87,208.62,3558.0
2022-05-05 09:55:00,208.63,208.94,207.8,207.89,3938.0,208.63,208.94,207.8,207.89,3938.0
2022-05-05 10:00:00,208.11,208.11,206.7,207.26,5711.0,208.11,208.11,206.7,207.26,5711.0
2022-05-05 10:05:00,207.38,207.46,206.49,206.71,4691.0,207.38,207.46,206.49,206.71,4691.0
2022-05-05 10:10:00,206.85,207.59,206.23,207.59,3666.0,206.85,207.59,206.23,207.59,3666.0
2022-05-05 10:15:00,207.81,207.98,207.43,207.95,5932.0,207.81,207.98,207.43,207.95,5932.0
2022-05-05 10:20:00,207.7,207.85,206.59,206.82,6367.0,207.7,207.85,206.59,206.82,6367.0
2022-05-05 10:25:00,206.8,207.67,206.79,207.2,5929.0,206.8,207.67,206.79,207.2,5929.0
2022-05-05 10:30:00,207.46,208.51,207.46,208.47,4616.0,207.46,208.51,207.46,208.47,4616.0
2022-05-05 10:35:00,208.58,209.06,208.03,208.04,5600.0,208.58,209.06,208.03,208.04,5600.0
2022-05-05 10:40:00,208.33,209.39,208.27,209.0,3373.0,208.33,209.39,208.27,209.0,3373.0
2022-05-05 10:45:00,209.04,209.08,208.39,208.4,5768.0,209.04,209.08,208.39,208.4,5768.0
2022-05-05 10:50:00,208.07,208.32,207.44,207.7,3300.0,208.07,208.32,207.44,207.7,3300.0
2022-05-05 10:55:00,207.87,208.17,207.32,208.08,4100.0,207.87,208.17,207.32,208.08,4100.0
2022-05-05 11:00:00,207.98,208.14,207.01,207.01,2400.0,207.98,208.14,207.01,207.01,2400.0
2022-05-05 11:05:00,207.26,207.35,206.03,206.25,6187.0,207.26,207.35,206.03,206.25,6187.0
2022-05-05 11:10:00,206.39,207.07,206.3,206.47,3879.0,206.39,207.07,206.3,206.47,3879.0
2022-05-05 11:15:00,206.61,207.32,206.15,206.64,3381.0,206.61,207.32,206.15,206.64,3381.0
2022-05-05 11:20:00,206.63,206.69,205.83,206.05,4518.0,206.63,206.69,205.83,206.05,4518.0
2022-05-05 11:25:00,205.89,206.19,205.39,205.55,14023.0,205.89,206.19,205.39,205.55,14023.0
2022-05-05 11:30:00,205.47,205.49,204.34,204.36,9542.0,205.47,205.49,204.34,204.36,9542.0
2022-05-05 11:35:00,204.46,204.73,204.18,204.31,5552.0,204.46,204.73,204.18,204.31,5552.0
2022-05-05 11:40:00,204.52,204.72,204.0,204.05,3807.0,204.52,204.72,204.0,204.05,3807.0
2022-05-05 11:45:00,203.96,204.33,203.96,204.02,4132.0,203.96,204.33,203.96,204.02,4132.0
2022-05-05 11:50:00,203.93,203.93,202.81,202.81,7753.0,203.93,203.93,202.81,202.81,7753.0
2022-05-05 11:55:00,202.98,203.24,202.54,203.03,2778.0,202.98,203.24,202.54,203.03,2778.0
2022-05-05 12:00:00,203.01,203.01,200.22,202.13,51148.0,203.01,203.01,200.22,202.13,51148.0
2022-05-05 12:05:00,202.36,202.97,202.29,202.73,3182.0,202.36,202.97,202.29,202.73,3182.0
2022-05-05 12:10:00,202.78,203.2,202.35,203.04,3521.0,202.78,203.2,202.35,203.04,3521.0
2022-05-05 12:15:00,202.47,203.21,202.47,203.21,4136.0,202.47,203.21,202.47,203.21,4136.0
2022-05-05 12:20:00,203.22,203.24,202.01,202.02,3702.0,203.22,203.24,202.01,202.02,3702.0
2022-05-05 12:25:00,202.2,202.65,202.09,202.12,2326.0,202.2,202.65,202.09,202.12,2326.0
2022-05-05 12:30:00,201.93,202.29,201.48,201.48,14378.0,201.93,202.29,201.48,201.48,14378.0
2022-05-05 12:35:00,201.4,202.03,201.08,202.03,7631.0,201.4,202.03,201.08,202.03,7631.0
2022-05-05 12:40:00,201.88,202.64,201.8,202.52,7213.0,201.88,202.64,201.8,202.52,7213.0
2022-05-05 12:45:00,202.58,202.87,202.12,202.78,5110.0,202.58,202.87,202.12,202.78,5110.0
2022-05-05 12:50:00,202.89,203.52,202.74,203.4,7400.0,202.89,203.52,202.74,203.4,7400.0
2022-05-05 12:55:00,203.54,203.64,203.19,203.43,3814.0,203.54,203.64,203.19,203.43,3814.0
2022-05-05 13:00:00,203.48,204.3,203.47,204.07,4580.0,203.48,204.3,203.47,204.07,4580.0
2022-05-05 13:05:00,204.02,204.75,203.85,204.43,5244.0,204.02,204.75,203.85,204.43,5244.0
2022-05-05 13:10:00,204.3,204.3,203.23,203.32,6173.0,204.3,204.3,203.23,203.32,6173.0
2022-05-05 13:15:00,203.29,203.44,202.93,203.37,2858.0,203.29,203.44,202.93,203.37,2858.0
2022-05-05 13:20:00,203.11,203.34,202.97,203.23,3074.0,203.11,203.34,202.97,203.23,3074.0
2022-05-05 13:25:00,203.17,203.17,202.48,202.76,3624.0,203.17,203.17,202.48,202.76,3624.0
2022-05-05 13:30:00,202.76,202.76,202.06,202.58,5796.0,202.76,202.76,202.06,202.58,5796.0
2022-05-05 13:35:00,202.59,203.12,202.38,202.44,3100.0,202.59,203.12,202.38,202.44,3100.0
2022-05-05 13:40:00,202.65,203.14,202.59,202.61,2721.0,202.65,203.14,202.59,202.61,2721.0
2022-05-05 13:45:00,202.72,202.81,202.43,202.46,1900.0,202.72,202.81,202.43,202.46,1900.0
2022-05-05 13:50:00,202.37,202.56,202.04,202.56,5309.0,202.37,202.56,202.04,202.56,5309.0
2022-05-05 13:55:00,202.51,202.77,202.04,202.04,2592.0,202.51,202.77,202.04,202.04,2592.0
2022-05-05 14:00:00,202.05,202.19,201.76,201.8,2413.0,202.05,202.19,201.76,201.8,2413.0
2022-05-05 14:05:00,201.76,202.23,201.74,202.0,2886.0,201.76,202.23,201.74,202.0,2886.0
2022-05-05 14:10:00,202.17,202.31,201.74,201.96,2047.0,202.17,202.31,201.74,201.96,2047.0
2022-05-05 14:15:00,201.99,202.43,201.96,202.43,2200.0,201.99,202.43,201.96,202.43,2200.0
2022-05-05 14:20:00,202.51,202.52,201.74,201.74,1700.0,202.51,202.52,201.74,201.74,1700.0
2022-05-05 14:25:00,201.72,202.0,201.5,201.61,3898.0,201.72,202.0,201.5,201.61,3898.0
2022-05-05 14:30:00,201.72,201.79,201.46,201.46,1830.0,201.72,201.79,201.46,201.46,1830.0
2022-05-05 14:35:00,201.46,201.5,201.26,201.43,2340.0,201.46,201.5,201.26,201.43,2340.0
2022-05-05 14:40:00,201.43,201.48,201.27,201.27,1500.0,201.43,201.48,201.27,201.27,1500.0
2022-05-05 14:45:00,201.07,201.56,201.07,201.38,3206.0,201.07,201.56,201.07,201.38,3206.0
2022-05-05 14:50:00,201.88,202.0,201.59,201.89,4659.0,201.88,202.0,201.59,201.89,4659.0
2022-05-05 14:55:00,201.62,201.62,201.27,201.39,2300.0,201.62,201.62,201.27,201.39,2300.0
2022-05-05 15:00:00,201.5,201.5,200.66,201.06,10556.0,201.5,201.5,200.66,201.06,10556.0
2022-05-05 15:05:00,200.98,201.4,200.7,201.09,7200.0,200.98,201.4,200.7,201.09,7200.0
2022-05-05 15:10:00,200.85,201.03,200.33,200.34,5483.0,200.85,201.03,200.33,200.34,5483.0
2022-05-05 15:15:00,200.38,200.61,200.22,200.61,6231.0,200.38,200.61,200.22,200.61,6231.0
2022-05-05 15:20:00,200.45,200.55,200.13,200.21,4042.0,200.45,200.55,200.13,200.21,4042.0
2022-05-05 15:25:00,200.19,200.63,199.69,199.84,13280.0,200.19,200.63,199.69,199.84,13280.0
2022-05-05 15:30:00,199.82,200.71,199.59,200.71,14177.0,199.82,200.71,199.59,200.71,14177.0
2022-05-05 15:35:00,200.52,200.89,200.1,200.32,6723.0,200.52,200.89,200.1,200.32,6723.0
2022-05-05 15:40:00,200.56,201.06,200.4,200.48,6699.0,200.56,201.06,200.4,200.48,6699.0
2022-05-05 15:45:00,200.54,200.89,199.81,199.98,19660.0,200.54,200.89,199.81,199.98,19660.0
2022-05-05 15:50:00,200.21,201.57,199.9,200.9,24622.0,200.21,201.57,199.9,200.9,24622.0
2022-05-05 15:55:00,201.04,201.58,200.84,201.2,69540.0,201.04,201.58,200.84,201.2,69540.0
2022-05-06 09:30:00,198.89,199.26,197.99,198.22,21119.0,198.89,199.26,197.99,198.22,21119.0
2022-05-06 09:35:00,198.37,198.5,196.62,197.04,10237.0,198.37,198.5,196.62,197.04,10237.0
2022-05-06 09:40:00,196.74,198.7,196.74,198.38,8160.0,196.74,198.7,196.74,198.38,8160.0
2022-05-06 09:45:00,198.38,198.38,196.8,197.53,4794.0,198.38,198.38,196.8,197.53,4794.0
2022-05-06 09:50:00,197.74,197.91,196.69,196.77,7519.0,197.74,197.91,196.69,196.77,7519.0
2022-05-06 09:55:00,196.77,196.88,196.39,196.54,4905.0,196.77,196.88,196.39,196.54,4905.0
2022-05-06 10:00:00,196.58,197.47,195.99,196.3,6645.0,196.58,197.47,195.99,196.3,6645.0
2022-05-06 10:05:00,196.7,197.82,196.53,197.36,5206.0,196.7,197.82,196.53,197.36,5206.0
2022-05-06 10:10:00,197.0,197.37,196.72,196.74,7380.0,197.0,197.37,196.72,196.74,7380.0
2022-05-06 10:15:00,196.76,197.99,196.46,197.3,8288.0,196.76,197.99,196.46,197.3,8288.0
2022-05-06 10:20:00,197.34,197.81,196.79,197.55,8046.0,197.34,197.81,196.79,197.55,8046.0
2022-05-06 10:25:00,197.51,197.51,195.91,196.04,14982.0,197.51,197.51,195.91,196.04,14982.0
2022-05-06 10:30:00,196.14,196.14,194.32,194.48,11816.0,196.14,196.14,194.32,194.48,11816.0
2022-05-06 10:35:00,194.5,194.5,192.9,193.43,24860.0,194.5,194.5,192.9,193.43,24860.0
2022-05-06 10:40:00,193.4,194.34,193.33,194.17,9866.0,193.4,194.34,193.33,194.17,9866.0
2022-05-06 10:45:00,194.02,196.51,193.94,195.53,10802.0,194.02,196.51,193.94,195.53,10802.0
2022-05-06 10:50:00,195.68,195.82,194.58,195.42,4294.0,195.68,195.82,194.58,195.42,4294.0
2022-05-06 10:55:00,195.38,195.41,194.62,195.17,12607.0,195.38,195.41,194.62,195.17,12607.0
2022-05-06 11:00:00,195.02,195.31,194.54,194.8,6083.0,195.02,195.31,194.54,194.8,6083.0
2022-05-06 11:05:00,194.61,195.2,194.23,194.39,6753.0,194.61,195.2,194.23,194.39,6753.0
2022-05-06 11:10:00,194.39,194.96,193.96,194.96,9810.0,194.39,194.96,193.96,194.96,9810.0
2022-05-06 11:15:00,195.14,195.67,194.85,194.85,9651.0,195.14,195.67,194.85,194.85,9651.0
2022-05-06 11:20:00,194.56,195.22,194.56,195.21,5994.0,194.56,195.22,194.56,195.21,5994.0
2022-05-06 11:25:00,195.12,195.12,194.12,194.21,8409.0,195.12,195.12,194.12,194.21,8409.0
2022-05-06 11:30:00,194.33,194.65,193.3,193.45,16018.0,194.33,194.65,193.3,193.45,16018.0
2022-05-06 11:35:00,193.48,193.49,192.29,192.41,42674.0,193.48,193.49,192.29,192.41,42674.0
2022-05-06 11:40:00,192.48,192.56,191.2,191.32,46959.0,192.48,192.56,191.2,191.32,46959.0
2022-05-06 11:45:00,191.36,191.84,190.85,191.68,31210.0,191.36,191.84,190.85,191.68,31210.0
2022-05-06 11:50:00,191.68,192.72,191.36,191.36,7525.0,191.68,192.72,191.36,191.36,7525.0
2022-05-06 11:55:00,191.39,191.63,190.65,191.05,12218.0,191.39,191.63,190.65,191.05,12218.0
2022-05-06 12:00:00,191.06,192.21,190.99,192.15,13730.0,191.06,192.21,190.99,192.15,13730.0
2022-05-06 12:05:00,192.3,194.18,192.3,193.72,6912.0,192.3,194.18,192.3,193.72,6912.0
2022-05-06 12:10:00,193.42,193.51,192.75,193.4,9312.0,193.42,193.51,192.75,193.4,9312.0
2022-05-06 12:15:00,193.29,193.88,192.96,193.41,9325.0,193.29,193.88,192.96,193.41,9325.0
2022-05-06 12:20:00,193.22,194.2,193.22,193.92,2313.0,193.22,194.2,193.22,193.92,2313.0
2022-05-06 12:25:00,194.02,194.28,193.63,194.28,4200.0,194.02,194.28,193.63,194.28,4200.0
2022-05-06 12:30:00,194.16,194.28,193.1,193.66,7231.0,194.16,194.28,193.1,193.66,7231.0
2022-05-06 12:35:00,193.88,194.45,193.12,193.48,5300.0,193.88,194.45,193.12,193.48,5300.0
2022-05-06 12:40:00,193.31,194.09,193.16,193.95,3806.0,193.31,194.09,193.16,193.95,3806.0
2022-05-06 12:45:00,194.12,194.2,193.47,194.03,3928.0,194.12,194.2,193.47,194.03,3928.0
2022-05-06 12:50:00,193.93,194.23,193.31,194.08,4077.0,193.93,194.23,193.31,194.08,4077.0
2022-05-06 12:55:00,194.48,195.0,194.37,194.69,10168.0,194.48,195.0,194.37,194.69,10168.0
2022-05-06 13:00:00,194.71,195.36,194.63,195.34,3132.0,194.71,195.36,194.63,195.34,3132.0
2022-05-06 13:05:00,195.18,195.2,194.09,194.12,15207.0,195.18,195.2,194.09,194.12,15207.0
2022-05-06 13:10:00,193.99,194.03,193.38,193.51,11918.0,193.99,194.03,193.38,193.51,11918.0
2022-05-06 13:15:00,193.62,193.66,192.43,192.69,28003.0,193.62,193.66,192.43,192.69,28003.0
2022-05-06 13:20:00,192.42,193.38,192.37,192.86,9457.0,192.42,193.38,192.37,192.86,9457.0
2022-05-06 13:25:00,192.78,193.33,192.36,192.96,7935.0,192.78,193.33,192.36,192.96,7935.0
2022-05-06 13:30:00,193.0,193.49,193.0,193.29,5266.0,193.0,193.49,193.0,193.29,5266.0
2022-05-06 13:35:00,193.35,193.53,192.03,192.19,13633.0,193.35,193.53,192.03,192.19,13633.0
2022-05-06 13:40:00,192.19,192.81,192.01,192.04,10432.0,192.19,192.81,192.01,192.04,10432.0
2022-05-06 13:45:00,192.18,192.57,192.03,192.57,6494.0,192.18,192.57,192.03,192.57,6494.0
2022-05-06 13:50:00,192.59,192.77,191.79,192.02,7396.0,192.59,192.77,191.79,192.02,7396.0
2022-05-06 13:55:00,192.03,192.08,191.81,191.93,3823.0,192.03,192.08,191.81,191.93,3823.0
2022-05-06 14:00:00,191.8,192.57,191.76,192.11,10759.0,191.8,192.57,191.76,192.11,10759.0
2022-05-06 14:05:00,192.12,192.12,191.58,191.72,4747.0,192.12,192.12,191.58,191.72,4747.0
2022-05-06 14:10:00,191.69,192.49,191.59,192.06,5381.0,191.69,192.49,191.59,192.06,5381.0
2022-05-06 14:15:00,192.08,192.51,191.85,191.98,5337.0,192.08,192.51,191.85,191.98,5337.0
2022-05-06 14:20:00,191.8,191.88,191.02,191.62,53792.0,191.8,191.88,191.02,191.62,53792.0
2022-05-06 14:25:00,191.67,192.12,191.37,191.99,3830.0,191.67,192.12,191.37,191.99,3830.0
2022-05-06 14:30:00,192.22,192.63,191.77,192.45,18473.0,192.22,192.63,191.77,192.45,18473.0
2022-05-06 14:35:00,192.72,193.0,192.47,192.88,9024.0,192.72,193.0,192.47,192.88,9024.0
2022-05-06 14:40:00,192.92,193.38,192.69,192.75,5900.0,192.92,193.38,192.69,192.75,5900.0
2022-05-06 14:45:00,192.61,192.88,192.28,192.79,8916.0,192.61,192.88,192.28,192.79,8916.0
2022-05-06 14:50:00,192.83,193.33,192.78,193.15,10351.0,192.83,193.33,192.78,193.15,10351.0
2022-05-06 14:55:00,193.48,193.57,192.8,192.8,8466.0,193.48,193.57,192.8,192.8,8466.0
2022-05-06 15:00:00,192.58,192.66,192.23,192.32,12268.0,192.58,192.66,192.23,192.32,12268.0
2022-05-06 15:05:00,192.25,192.39,191.77,192.21,14159.0,192.25,192.39,191.77,192.21,14159.0
2022-05-06 15:10:00,192.16,193.33,192.15,192.92,24070.0,192.16,193.33,192.15,192.92,24070.0
2022-05-06 15:15:00,192.95,193.03,192.5,192.8,13409.0,192.95,193.03,192.5,192.8,13409.0
2022-05-06 15:20:00,192.83,192.89,192.45,192.71,9498.0,192.83,192.89,192.45,192.71,9498.0
2022-05-06 15:25:00,192.71,193.51,192.49,193.06,15805.0,192.71,193.51,192.49,193.06,15805.0
2022-05-06 15:30:00,193.09,193.46,192.91,193.26,19380.0,193.09,193.46,192.91,193.26,19380.0
2022-05-06 15:35:00,193.22,194.45,193.19,194.29,32691.0,193.22,194.45,193.19,194.29,32691.0
2022-05-06 15:40:00,194.23,194.32,193.69,194.03,17002.0,194.23,194.32,193.69,194.03,17002.0
2022-05-06 15:45:00,193.94,194.69,193.63,194.21,20328.0,193.94,194.69,193.63,194.21,20328.0
2022-05-06 15:50:00,194.3,194.55,193.67,193.68,31902.0,194.3,194.55,193.67,193.68,31902.0
2022-05-06 15:55:00,193.67,194.07,193.41,193.6,64868.0,193.67,194.07,193.41,193.6,64868.0
2022-05-09 09:30:00,191.48,192.45,190.3,191.67,29321.0,191.48,192.45,190.3,191.67,29321.0
2022-05-09 09:35:00,192.44,193.28,191.48,193.08,11837.0,192.44,193.28,191.48,193.08,11837.0
2022-05-09 09:40:00,193.35,193.91,191.76,191.97,15533.0,193.35,193.91,191.76,191.97,15533.0
2022-05-09 09:45:00,191.68,192.49,191.09,191.27,8790.0,191.68,192.49,191.09,191.27,8790.0
2022-05-09 09:50:00,191.37,191.44,190.4,191.17,9573.0,191.37,191.44,190.4,191.17,9573.0
2022-05-09 09:55:00,191.22,191.94,190.75,191.41,9403.0,191.22,191.94,190.75,191.41,9403.0
2022-05-09 10:00:00,191.15,191.33,190.39,190.68,15275.0,191.15,191.33,190.39,190.68,15275.0
2022-05-09 10:05:00,191.16,191.41,190.71,190.98,7244.0,191.16,191.41,190.71,190.98,7244.0
2022-05-09 10:10:00,190.98,190.98,190.26,190.51,15184.0,190.98,190.98,190.26,190.51,15184.0
2022-05-09 10:15:00,190.43,190.54,189.65,190.03,14470.0,190.43,190.54,189.65,190.03,14470.0
2022-05-09 10:20:00,190.26,190.29,189.88,190.06,6614.0,190.26,190.29,189.88,190.06,6614.0
2022-05-09 10:25:00,190.15,190.54,189.95,190.23,13618.0,190.15,190.54,189.95,190.23,13618.0
2022-05-09 10:30:00,190.07,191.46,189.93,191.31,11601.0,190.07,191.46,189.93,191.31,11601.0
2022-05-09 10:35:00,191.19,191.5,190.59,190.87,12320.0,191.19,191.5,190.59,190.87,12320.0
2022-05-09 10:40:00,191.0,191.84,190.76,191.46,11098.0,191.0,191.84,190.76,191.46,11098.0
2022-05-09 10:45:00,191.73,192.84,191.46,191.89,9548.0,191.73,192.84,191.46,191.89,9548.0
2022-05-09 10:50:00,192.12,192.24,191.23,191.68,8102.0,192.12,192.24,191.23,191.68,8102.0
2022-05-09 10:55:00,191.34,191.74,190.63,191.49,17223.0,191.34,191.74,190.63,191.49,17223.0
2022-05-09 11:00:00,191.5,192.17,191.4,192.13,6597.0,191.5,192.17,191.4,192.13,6597.0
2022-05-09 11:05:00,192.02,192.02,191.18,191.48,10077.0,192.02,192.02,191.18,191.48,10077.0
2022-05-09 11:10:00,191.45,192.43,191.37,191.97,8415.0,191.45,192.43,191.37,191.97,8415.0
2022-05-09 11:15:00,191.88,192.32,191.81,192.2,9050.0,191.88,192.32,191.81,192.2,9050.0
2022-05-09 11:20:00,192.19,192.19,191.11,191.3,8648.0,192.19,192.19,191.11,191.3,8648.0
2022-05-09 11:25:00,191.16,191.27,190.58,190.94,9028.0,191.16,191.27,190.58,190.94,9028.0
2022-05-09 11:30:00,190.93,190.93,190.25,190.79,8660.0,190.93,190.93,190.25,190.79,8660.0
2022-05-09 11:35:00,190.91,191.11,190.37,191.06,9445.0,190.91,191.11,190.37,191.06,9445.0
2022-05-09 11:40:00,191.13,191.19,190.61,190.84,10912.0,191.13,191.19,190.61,190.84,10912.0
2022-05-09 11:45:00,190.84,190.85,190.17,190.26,7242.0,190.84,190.85,190.17,190.26,7242.0
2022-05-09 11:50:00,190.43,190.7,190.4,190.65,5100.0,190.43,190.7,190.4,190.65,5100.0
2022-05-09 11:55:00,190.69,190.69,190.26,190.43,4424.0,190.69,190.69,190.26,190.43,4424.0
2022-05-09 12:00:00,190.23,190.23,189.45,189.65,4498.0,190.23,190.23,189.45,189.65,4498.0
2022-05-09 12:05:00,189.78,190.89,189.74,190.76,6605.0,189.78,190.89,189.74,190.76,6605.0
2022-05-09 12:10:00,190.87,191.32,190.79,191.24,7844.0,190.87,191.32,190.79,191.24,7844.0
2022-05-09 12:15:00,191.12,191.76,191.09,191.76,22142.0,191.12,191.76,191.09,191.76,22142.0
2022-05-09 12:20:00,191.9,192.19,191.43,192.07,6892.0,191.9,192.19,191.43,192.07,6892.0
2022-05-09 12:25:00,191.96,192.03,191.16,191.41,4800.0,191.96,192.03,191.16,191.41,4800.0
2022-05-09 12:30:00,191.67,191.67,191.15,191.4,6885.0,191.67,191.67,191.15,191.4,6885.0
2022-05-09 12:35:00,191.33,191.33,190.27,190.27,4503.0,191.33,191.33,190.27,190.27,4503.0
2022-05-09 12:40:00,190.29,190.46,190.1,190.24,4410.0,190.29,190.46,190.1,190.24,4410.0
2022-05-09 12:45:00,190.23,190.28,190.0,190.22,3053.0,190.23,190.28,190.0,190.22,3053.0
2022-05-09 12:50:00,190.28,190.29,189.67,189.74,4001.0,190.28,190.29,189.67,189.74,4001.0
2022-05-09 12:55:00,189.8,190.08,189.8,189.91,6163.0,189.8,190.08,189.8,189.91,6163.0
2022-05-09 13:00:00,189.87,190.0,189.64,189.64,6346.0,189.87,190.0,189.64,189.64,6346.0
2022-05-09 13:05:00,189.6,189.79,189.52,189.53,8166.0,189.6,189.79,189.52,189.53,8166.0
2022-05-09 13:10:00,189.6,189.82,189.28,189.82,8900.0,189.6,189.82,189.28,189.82,8900.0
2022-05-09 13:15:00,189.87,190.27,189.78,189.86,8182.0,189.87,190.27,189.78,189.86,8182.0
2022-05-09 13:20:00,189.87,189.87,189.1,189.1,7023.0,189.87,189.87,189.1,189.1,7023.0
2022-05-09 13:25:00,189.15,189.66,189.06,189.56,13604.0,189.15,189.66,189.06,189.56,13604.0
2022-05-09 13:30:00,189.56,189.87,188.57,188.62,13696.0,189.56,189.87,188.57,188.62,13696.0
2022-05-09 13:35:00,188.78,188.93,188.34,188.93,11574.0,188.78,188.93,188.34,188.93,11574.0
2022-05-09 13:40:00,188.86,189.23,188.63,189.16,13614.0,188.86,189.23,188.63,189.16,13614.0
2022-05-09 13:45:00,189.17,189.64,189.06,189.07,6028.0,189.17,189.64,189.06,189.07,6028.0
2022-05-09 13:50:00,189.07,189.09,188.49,188.78,7000.0,189.07,189.09,188.49,188.78,7000.0
2022-05-09 13:55:00,188.78,189.51,188.77,189.26,5540.0,188.78,189.51,188.77,189.26,5540.0
2022-05-09 14:00:00,189.27,189.55,189.18,189.26,5883.0,189.27,189.55,189.18,189.26,5883.0
2022-05-09 14:05:00,189.28,189.51,189.13,189.37,10038.0,189.28,189.51,189.13,189.37,10038.0
2022-05-09 14:10:00,189.24,189.78,189.22,189.49,8209.0,189.24,189.78,189.22,189.49,8209.0
2022-05-09 14:15:00,189.62,189.92,189.55,189.71,6561.0,189.62,189.92,189.55,189.71,6561.0
2022-05-09 14:20:00,189.62,189.7,189.09,189.13,5303.0,189.62,189.7,189.09,189.13,5303.0
2022-05-09 14:25:00,189.11,189.57,189.06,189.32,12982.0,189.11,189.57,189.06,189.32,12982.0
2022-05-09 14:30:00,189.41,189.41,188.68,188.96,4784.0,189.41,189.41,188.68,188.96,4784.0
2022-05-09 14:35:00,189.14,189.52,189.02,189.02,5705.0,189.14,189.52,189.02,189.02,5705.0
2022-05-09 14:40:00,188.76,189.02,188.6,188.6,3299.0,188.76,189.02,188.6,188.6,3299.0
2022-05-09 14:45:00,188.78,189.59,188.78,189.09,27404.0,188.78,189.59,188.78,189.09,27404.0
2022-05-09 14:50:00,189.01,189.23,188.73,189.14,7204.0,189.01,189.23,188.73,189.14,7204.0
2022-05-09 14:55:00,189.16,189.52,189.09,189.21,6236.0,189.16,189.52,189.09,189.21,6236.0
2022-05-09 15:00:00,189.28,189.8,188.98,189.12,11473.0,189.28,189.8,188.98,189.12,11473.0
2022-05-09 15:05:00,189.17,189.61,189.02,189.27,9785.0,189.17,189.61,189.02,189.27,9785.0
2022-05-09 15:10:00,189.26,189.76,189.04,189.56,18975.0,189.26,189.76,189.04,189.56,18975.0
2022-05-09 15:15:00,189.56,189.66,189.31,189.47,5082.0,189.56,189.66,189.31,189.47,5082.0
2022-05-09 15:20:00,189.45,189.55,188.62,188.68,8221.0,189.45,189.55,188.62,188.68,8221.0
2022-05-09 15:25:00,188.75,188.75,188.3,188.67,9576.0,188.75,188.75,188.3,188.67,9576.0
2022-05-09 15:30:00,188.64,188.68,188.16,188.63,7313.0,188.64,188.68,188.16,188.63,7313.0
2022-05-09 15:35:00,188.55,188.69,188.4,188.57,14394.0,188.55,188.69,188.4,188.57,14394.0
2022-05-09 15:40:00,188.6,188.63,187.99,188.03,12624.0,188.6,188.63,187.99,188.03,12624.0
2022-05-09 15:45:00,187.99,188.08,187.53,187.61,19530.0,187.99,188.08,187.53,187.61,19530.0
2022-05-09 15:50:00,187.51,187.65,187.16,187.5,23967.0,187.51,187.65,187.16,187.5,23967.0
2022-05-09 15:55:00,187.53,187.74,187.36,187.45,93233.0,187.53,187.74,187.36,187.45,93233.0
2022-05-10 09:30:00,191.2,192.89,190.92,191.13,38213.0,191.2,192.89,190.92,191.13,38213.0
2022-05-10 09:35:00,191.11,193.73,191.0,193.17,14823.0,191.11,193.73,191.0,193.17,14823.0
2022-05-10 09:40:00,193.12,193.99,192.63,193.81,17992.0,193.12,193.99,192.63,193.81,17992.0
2022-05-10 09:45:00,193.84,193.97,191.94,192.12,10998.0,193.84,193.97,191.94,192.12,10998.0
2022-05-10 09:50:00,192.1,193.78,191.99,193.02,24808.0,192.1,193.78,191.99,193.02,24808.0
2022-05-10 09:55:00,193.25,193.54,192.82,192.87,9591.0,193.25,193.54,192.82,192.87,9591.0
2022-05-10 10:00:00,193.15,193.64,192.54,193.3,15263.0,193.15,193.64,192.54,193.3,15263.0
2022-05-10 10:05:00,193.33,195.02,193.33,194.25,14340.0,193.33,195.02,193.33,194.25,14340.0
2022-05-10 10:10:00,194.27,194.43,193.05,193.73,4406.0,194.27,194.43,193.05,193.73,4406.0
2022-05-10 10:15:00,193.61,194.89,193.61,194.08,10519.0,193.61,194.89,193.61,194.08,10519.0
2022-05-10 10:20:00,193.83,194.65,193.67,194.38,5326.0,193.83,194.65,193.67,194.38,5326.0
2022-05-10 10:25:00,194.18,194.18,193.1,193.71,4371.0,194.18,194.18,193.1,193.71,4371.0
2022-05-10 10:30:00,193.84,194.65,193.84,194.46,11507.0,193.84,194.65,193.84,194.46,11507.0
2022-05-10 10:35:00,194.46,194.87,194.07,194.73,9128.0,194.46,194.87,194.07,194.73,9128.0
2022-05-10 10:40:00,194.58,194.65,193.86,194.43,5039.0,194.58,194.65,193.86,194.43,5039.0
2022-05-10 10:45:00,194.57,194.59,194.05,194.37,5814.0,194.57,194.59,194.05,194.37,5814.0
2022-05-10 10:50:00,194.36,195.53,194.12,195.17,9743.0,194.36,195.53,194.12,195.17,9743.0
2022-05-10 10:55:00,195.14,195.14,193.93,194.15,8300.0,195.14,195.14,193.93,194.15,8300.0
2022-05-10 11:00:00,193.94,194.55,193.62,194.16,9277.0,193.94,194.55,193.62,194.16,9277.0
2022-05-10 11:05:00,194.23,194.23,192.85,193.21,7903.0,194.23,194.23,192.85,193.21,7903.0
2022-05-10 11:10:00,193.11,193.51,192.59,192.59,11621.0,193.11,193.51,192.59,192.59,11621.0
2022-05-10 11:15:00,192.58,193.41,192.39,192.86,13518.0,192.58,193.41,192.39,192.86,13518.0
2022-05-10 11:20:00,192.96,193.67,192.69,193.21,7448.0,192.96,193.67,192.69,193.21,7448.0
2022-05-10 11:25:00,193.23,193.57,192.73,193.27,7783.0,193.23,193.57,192.73,193.27,7783.0
2022-05-10 11:30:00,193.5,193.51,191.39,191.86,18958.0,193.5,193.51,191.39,191.86,18958.0
2022-05-10 11:35:00,191.98,192.85,191.6,192.85,8277.0,191.98,192.85,191.6,192.85,8277.0
2022-05-10 11:40:00,192.82,193.49,192.75,193.18,7479.0,192.82,193.49,192.75,193.18,7479.0
2022-05-10 11:45:00,193.11,193.38,192.4,193.13,6629.0,193.11,193.38,192.4,193.13,6629.0
2022-05-10 11:50:00,193.14,193.5,192.62,193.28,7388.0,193.14,193.5,192.62,193.28,7388.0
2022-05-10 11:55:00,193.31,193.63,192.76,193.63,6652.0,193.31,193.63,192.76,193.63,6652.0
2022-05-10 12:00:00,193.61,194.21,193.47,194.07,11066.0,193.61,194.21,193.47,194.07,11066.0
2022-05-10 12:05:00,194.06,194.06,193.07,193.15,5201.0,194.06,194.06,193.07,193.15,5201.0
2022-05-10 12:10:00,193.18,194.2,192.86,193.8,2200.0,193.18,194.2,192.86,193.8,2200.0
2022-05-10 12:15:00,193.65,194.5,193.53,193.7,3377.0,193.65,194.5,193.53,193.7,3377.0
2022-05-10 12:20:00,193.66,193.75,193.26,193.26,2753.0,193.66,193.75,193.26,193.26,2753.0
2022-05-10 12:25:00,193.29,193.7,193.24,193.24,4714.0,193.29,193.7,193.24,193.24,4714.0
2022-05-10 12:30:00,193.53,193.6,192.51,193.13,7782.0,193.53,193.6,192.51,193.13,7782.0
2022-05-10 12:35:00,193.17,193.63,193.06,193.29,3774.0,193.17,193.63,193.06,193.29,3774.0
2022-05-10 12:40:00,193.34,193.86,193.22,193.85,7429.0,193.34,193.86,193.22,193.85,7429.0
2022-05-10 12:45:00,193.85,194.23,193.66,193.97,11914.0,193.85,194.23,193.66,193.97,11914.0
2022-05-10 12:50:00,193.97,194.05,193.38,193.64,4603.0,193.97,194.05,193.38,193.64,4603.0
2022-05-10 12:55:00,193.79,194.1,193.59,193.97,7471.0,193.79,194.1,193.59,193.97,7471.0
2022-05-10 13:00:00,193.83,194.6,193.7,194.38,15952.0,193.83,194.6,193.7,194.38,15952.0
2022-05-10 13:05:00,194.97,195.07,194.56,194.87,4525.0,194.97,195.07,194.56,194.87,4525.0
2022-05-10 13:10:00,194.61,194.61,193.98,194.35,5998.0,194.61,194.61,193.98,194.35,5998.0
2022-05-10 13:15:00,194.29,194.36,193.62,194.28,5062.0,194.29,194.36,193.62,194.28,5062.0
2022-05-10 13:20:00,194.28,194.47,193.92,194.21,4996.0,194.28,194.47,193.92,194.21,4996.0
2022-05-10 13:25:00,194.64,195.25,194.57,195.25,4642.0,194.64,195.25,194.57,195.25,4642.0
2022-05-10 13:30:00,195.44,195.9,195.32,195.84,4681.0,195.44,195.9,195.32,195.84,4681.0
2022-05-10 13:35:00,195.99,196.48,195.97,196.03,4082.0,195.99,196.48,195.97,196.03,4082.0
2022-05-10 13:40:00,196.16,196.94,196.16,196.57,3700.0,196.16,196.94,196.16,196.57,3700.0
2022-05-10 13:45:00,196.69,196.99,196.32,196.71,8207.0,196.69,196.99,196.32,196.71,8207.0
2022-05-10 13:50:00,196.86,197.0,196.48,196.92,5109.0,196.86,197.0,196.48,196.92,5109.0
2022-05-10 13:55:00,196.91,197.44,196.52,197.43,4893.0,196.91,197.44,196.52,197.43,4893.0
2022-05-10 14:00:00,197.51,197.51,196.75,197.06,3613.0,197.51,197.51,196.75,197.06,3613.0
2022-05-10 14:05:00,197.13,197.13,196.44,196.64,3200.0,197.13,197.13,196.44,196.64,3200.0
2022-05-10 14:10:00,196.65,197.48,196.43,197.46,4961.0,196.65,197.48,196.43,197.46,4961.0
2022-05-10 14:15:00,197.24,197.33,196.0,196.77,4042.0,197.24,197.33,196.0,196.77,4042.0
2022-05-10 14:20:00,196.79,197.06,196.27,196.29,2901.0,196.79,197.06,196.27,196.29,2901.0
2022-05-10 14:25:00,196.15,196.15,195.51,196.06,3002.0,196.15,196.15,195.51,196.06,3002.0
2022-05-10 14:30:00,196.07,196.5,195.8,195.98,3285.0,196.07,196.5,195.8,195.98,3285.0
2022-05-10 14:35:00,195.98,196.25,195.0,196.03,27898.0,195.98,196.25,195.0,196.03,27898.0
2022-05-10 14:40:00,195.66,197.15,195.51,197.01,6706.0,195.66,197.15,195.51,197.01,6706.0
2022-05-10 14:45:00,196.99,196.99,196.02,196.59,3507.0,196.99,196.99,196.02,196.59,3507.0
2022-05-10 14:50:00,196.59,196.94,196.46,196.71,4309.0,196.59,196.94,196.46,196.71,4309.0
2022-05-10 14:55:00,196.8,197.2,196.05,196.94,4710.0,196.8,197.2,196.05,196.94,4710.0
2022-05-10 15:00:00,196.68,196.99,196.61,196.86,4259.0,196.68,196.99,196.61,196.86,4259.0
2022-05-10 15:05:00,196.83,197.19,196.52,196.53,5316.0,196.83,197.19,196.52,196.53,5316.0
2022-05-10 15:10:00,196.46,196.77,196.23,196.27,5004.0,196.46,196.77,196.23,196.27,5004.0
2022-05-10 15:15:00,196.45,196.54,195.96,196.12,6031.0,196.45,196.54,195.96,196.12,6031.0
2022-05-10 15:20:00,196.15,196.15,194.86,194.99,7100.0,196.15,196.15,194.86,194.99,7100.0
2022-05-10 15:25:00,195.04,195.06,193.99,194.68,30121.0,195.04,195.06,193.99,194.68,30121.0
2022-05-10 15:30:00,194.67,195.35,194.38,195.35,8929.0,194.67,195.35,194.38,195.35,8929.0
2022-05-10 15:35:00,195.25,195.71,195.2,195.32,13625.0,195.25,195.71,195.2,195.32,13625.0
2022-05-10 15:40:00,195.02,195.02,194.43,194.54,7258.0,195.02,195.02,194.43,194.54,7258.0
2022-05-10 15:45:00,194.46,194.86,194.18,194.56,14885.0,194.46,194.86,194.18,194.56,14885.0
2022-05-10 15:50:00,194.57,195.51,194.44,195.49,16290.0,194.57,195.51,194.44,195.49,16290.0
2022-05-10 15:55:00,195.55,195.55,194.73,195.01,49001.0,195.55,195.55,194.73,195.01,49001.0
2022-05-11 09:30:00,192.29,194.41,190.93,192.3,26173.0,192.29,194.41,190.93,192.3,26173.0
2022-05-11 09:35:00,192.39,194.54,191.43,193.34,6943.0,192.39,194.54,191.43,193.34,6943.0
2022-05-11 09:40:00,192.82,194.48,192.82,194.33,10777.0,192.82,194.48,192.82,194.33,10777.0
2022-05-11 09:45:00,195.24,195.24,193.51,194.1,15309.0,195.24,195.24,193.51,194.1,15309.0
2022-05-11 09:50:00,194.21,194.69,193.46,193.87,12724.0,194.21,194.69,193.46,193.87,12724.0
2022-05-11 09:55:00,194.1,194.43,193.48,194.43,16643.0,194.1,194.43,193.48,194.43,16643.0
2022-05-11 10:00:00,194.67,195.19,193.93,194.98,6863.0,194.67,195.19,193.93,194.98,6863.0
2022-05-11 10:05:00,194.75,195.14,193.47,193.5,6175.0,194.75,195.14,193.47,193.5,6175.0
2022-05-11 10:10:00,193.68,194.62,193.5,194.31,11320.0,193.68,194.62,193.5,194.31,11320.0
2022-05-11 10:15:00,194.25,194.58,193.67,194.55,5025.0,194.25,194.58,193.67,194.55,5025.0
2022-05-11 10:20:00,194.62,195.59,194.17,195.0,8808.0,194.62,195.59,194.17,195.0,8808.0
2022-05-11 10:25:00,195.33,195.93,195.09,195.75,3654.0,195.33,195.93,195.09,195.75,3654.0
2022-05-11 10:30:00,195.99,195.99,195.07,195.79,6425.0,195.99,195.99,195.07,195.79,6425.0
2022-05-11 10:35:00,195.79,196.65,195.47,196.36,4000.0,195.79,196.65,195.47,196.36,4000.0
2022-05-11 10:40:00,196.43,197.44,196.34,197.38,6914.0,196.43,197.44,196.34,197.38,6914.0
2022-05-11 10:45:00,197.41,197.45,196.54,196.72,6209.0,197.41,197.45,196.54,196.72,6209.0
2022-05-11 10:50:00,196.51,196.69,195.63,195.64,13100.0,196.51,196.69,195.63,195.64,13100.0
2022-05-11 10:55:00,195.55,195.71,194.76,195.36,6600.0,195.55,195.71,194.76,195.36,6600.0
2022-05-11 11:00:00,195.36,195.43,194.79,195.23,8496.0,195.36,195.43,194.79,195.23,8496.0
2022-05-11 11:05:00,195.34,196.29,195.22,196.16,12424.0,195.34,196.29,195.22,196.16,12424.0
2022-05-11 11:10:00,196.22,196.81,196.0,196.81,5922.0,196.22,196.81,196.0,196.81,5922.0
2022-05-11 11:15:00,196.76,196.87,196.02,196.46,7214.0,196.76,196.87,196.02,196.46,7214.0
2022-05-11 11:20:00,196.34,197.18,196.34,197.0,7500.0,196.34,197.18,196.34,197.0,7500.0
2022-05-11 11:25:00,196.84,197.38,196.54,197.19,10730.0,196.84,197.38,196.54,197.19,10730.0
2022-05-11 11:30:00,197.15,197.51,196.74,196.89,14654.0,197.15,197.51,196.74,196.89,14654.0
2022-05-11 11:35:00,197.22,198.14,196.7,197.39,9445.0,197.22,198.14,196.7,197.39,9445.0
2022-05-11 11:40:00,197.71,197.81,197.3,197.31,6543.0,197.71,197.81,197.3,197.31,6543.0
2022-05-11 11:45:00,197.45,197.45,196.78,197.0,7320.0,197.45,197.45,196.78,197.0,7320.0
2022-05-11 11:50:00,197.0,197.0,196.51,196.58,3410.0,197.0,197.0,196.51,196.58,3410.0
2022-05-11 11:55:00,196.68,196.68,196.23,196.61,4672.0,196.68,196.68,196.23,196.61,4672.0
2022-05-11 12:00:00,196.64,196.69,195.91,196.01,5895.0,196.64,196.69,195.91,196.01,5895.0
2022-05-11 12:05:00,195.88,196.5,195.78,196.14,3200.0,195.88,196.5,195.78,196.14,3200.0
2022-05-11 12:10:00,196.11,196.11,195.38,196.07,4449.0,196.11,196.11,195.38,196.07,4449.0
2022-05-11 12:15:00,195.98,196.09,195.58,195.58,2211.0,195.98,196.09,195.58,195.58,2211.0
2022-05-11 12:20:00,195.47,196.37,195.25,196.06,5420.0,195.47,196.37,195.25,196.06,5420.0
2022-05-11 12:25:00,196.11,196.16,194.52,194.67,9015.0,196.11,196.16,194.52,194.67,9015.0
2022-05-11 12:30:00,194.65,194.87,194.37,194.64,7625.0,194.65,194.87,194.37,194.64,7625.0
2022-05-11 12:35:00,194.98,195.16,194.86,194.89,3967.0,194.98,195.16,194.86,194.89,3967.0
2022-05-11 12:40:00,195.0,195.47,194.47,194.57,8076.0,195.0,195.47,194.47,194.57,8076.0
2022-05-11 12:45:00,194.35,194.84,194.11,194.79,9990.0,194.35,194.84,194.11,194.79,9990.0
2022-05-11 12:50:00,194.6,194.71,194.28,194.33,4082.0,194.6,194.71,194.28,194.33,4082.0
2022-05-11 12:55:00,194.36,194.54,193.75,194.05,5792.0,194.36,194.54,193.75,194.05,5792.0
2022-05-11 13:00:00,193.93,193.94,193.46,193.5,3372.0,193.93,193.94,193.46,193.5,3372.0
2022-05-11 13:05:00,193.43,193.46,192.91,193.27,5089.0,193.43,193.46,192.91,193.27,5089.0
2022-05-11 13:10:00,193.38,193.69,193.21,193.21,4848.0,193.38,193.69,193.21,193.21,4848.0
2022-05-11 13:15:00,193.52,193.87,193.46,193.46,2402.0,193.52,193.87,193.46,193.46,2402.0
2022-05-11 13:20:00,193.46,194.18,193.13,194.15,3601.0,193.46,194.18,193.13,194.15,3601.0
2022-05-11 13:25:00,194.02,194.11,193.17,193.17,2800.0,194.02,194.11,193.17,193.17,2800.0
2022-05-11 13:30:00,193.07,193.38,192.88,193.31,5537.0,193.07,193.38,192.88,193.31,5537.0
2022-05-11 13:35:00,193.4,193.62,193.16,193.23,4200.0,193.4,193.62,193.16,193.23,4200.0
2022-05-11 13:40:00,193.13,193.15,192.66,193.01,3780.0,193.13,193.15,192.66,193.01,3780.0
2022-05-11 13:45:00,193.13,193.33,192.69,193.28,4183.0,193.13,193.33,192.69,193.28,4183.0
2022-05-11 13:50:00,193.26,193.51,192.86,193.02,3253.0,193.26,193.51,192.86,193.02,3253.0
2022-05-11 13:55:00,193.12,193.31,192.0,192.0,9090.0,193.12,193.31,192.0,192.0,9090.0
2022-05-11 14:00:00,192.01,193.74,192.01,193.74,4174.0,192.01,193.74,192.01,193.74,4174.0
2022-05-11 14:05:00,193.76,193.76,193.1,193.22,3225.0,193.76,193.76,193.1,193.22,3225.0
2022-05-11 14:10:00,193.07,193.6,192.91,193.41,3697.0,193.07,193.6,192.91,193.41,3697.0
2022-05-11 14:15:00,193.32,193.84,193.14,193.62,4353.0,193.32,193.84,193.14,193.62,4353.0
2022-05-11 14:20:00,193.54,193.9,193.08,193.7,4427.0,193.54,193.9,193.08,193.7,4427.0
2022-05-11 14:25:00,193.7,194.18,193.25,193.25,2790.0,193.7,194.18,193.25,193.25,2790.0
2022-05-11 14:30:00,193.23,193.7,193.22,193.7,4093.0,193.23,193.7,193.22,193.7,4093.0
2022-05-11 14:35:00,193.67,193.81,193.27,193.73,5851.0,193.67,193.81,193.27,193.73,5851.0
2022-05-11 14:40:00,193.86,194.15,193.26,194.15,3825.0,193.86,194.15,193.26,194.15,3825.0
2022-05-11 14:45:00,194.07,194.16,193.15,193.16,5171.0,194.07,194.16,193.15,193.16,5171.0
2022-05-11 14:50:00,193.27,193.32,192.59,192.84,3684.0,193.27,193.32,192.59,192.84,3684.0
2022-05-11 14:55:00,192.69,193.0,192.51,192.67,4898.0,192.69,193.0,192.51,192.67,4898.0
2022-05-11 15:00:00,192.56,192.85,192.34,192.34,4305.0,192.56,192.85,192.34,192.34,4305.0
2022-05-11 15:05:00,192.34,192.95,192.22,192.83,5052.0,192.34,192.95,192.22,192.83,5052.0
2022-05-11 15:10:00,192.8,192.99,192.55,192.55,3249.0,192.8,192.99,192.55,192.55,3249.0
2022-05-11 15:15:00,192.62,192.99,192.13,192.86,5880.0,192.62,192.99,192.13,192.86,5880.0
2022-05-11 15:20:00,192.52,192.83,192.25,192.76,6664.0,192.52,192.83,192.25,192.76,6664.0
2022-05-11 15:25:00,192.69,193.0,192.31,192.54,7436.0,192.69,193.0,192.31,192.54,7436.0
2022-05-11 15:30:00,192.58,192.59,192.18,192.39,7281.0,192.58,192.59,192.18,192.39,7281.0
2022-05-11 15:35:00,192.25,192.28,191.87,191.87,5631.0,192.25,192.28,191.87,191.87,5631.0
2022-05-11 15:40:00,191.87,192.11,191.66,191.7,4828.0,191.87,192.11,191.66,191.7,4828.0
2022-05-11 15:45:00,191.83,192.01,191.53,191.59,8886.0,191.83,192.01,191.53,191.59,8886.0
2022-05-11 15:50:00,191.68,191.68,190.79,191.01,21426.0,191.68,191.68,190.79,191.01,21426.0
2022-05-11 15:55:00,191.06,191.14,190.51,191.09,68341.0,191.06,191.14,190.51,191.09,68341.0
2022-05-12 09:30:00,190.8,191.49,188.51,189.0,27850.0,190.8,191.49,188.51,189.0,27850.0
2022-05-12 09:35:00,189.0,191.85,188.88,191.7,10481.0,189.0,191.85,188.88,191.7,10481.0
2022-05-12 09:40:00,191.83,192.63,191.6,192.17,5130.0,191.83,192.63,191.6,192.17,5130.0
2022-05-12 09:45:00,192.33,193.86,192.33,193.52,15597.0,192.33,193.86,192.33,193.52,15597.0
2022-05-12 09:50:00,193.46,194.24,192.18,193.47,7206.0,193.46,194.24,192.18,193.47,7206.0
2022-05-12 09:55:00,193.1,193.29,192.2,192.64,6467.0,193.1,193.29,192.2,192.64,6467.0
2022-05-12 10:00:00,192.49,193.47,191.45,193.47,9092.0,192.49,193.47,191.45,193.47,9092.0
2022-05-12 10:05:00,193.65,194.58,193.59,194.58,7940.0,193.65,194.58,193.59,194.58,7940.0
2022-05-12 10:10:00,194.28,194.98,193.66,194.4,10872.0,194.28,194.98,193.66,194.4,10872.0
2022-05-12 10:15:00,194.36,194.36,193.72,194.01,5116.0,194.36,194.36,193.72,194.01,5116.0
2022-05-12 10:20:00,194.02,194.5,193.79,194.07,4806.0,194.02,194.5,193.79,194.07,4806.0
2022-05-12 10:25:00,194.15,194.36,193.5,193.79,4100.0,194.15,194.36,193.5,193.79,4100.0
2022-05-12 10:30:00,193.91,194.14,192.79,192.91,4975.0,193.91,194.14,192.79,192.91,4975.0
2022-05-12 10:35:00,193.01,194.15,192.98,194.15,4260.0,193.01,194.15,192.98,194.15,4260.0
2022-05-12 10:40:00,193.84,193.97,193.35,193.35,3708.0,193.84,193.97,193.35,193.35,3708.0
2022-05-12 10:45:00,193.59,194.05,193.52,193.66,3000.0,193.59,194.05,193.52,193.66,3000.0
2022-05-12 10:50:00,193.98,194.4,193.87,194.09,2300.0,193.98,194.4,193.87,194.09,2300.0
2022-05-12 10:55:00,194.2,194.69,194.04,194.15,3890.0,194.2,194.69,194.04,194.15,3890.0
2022-05-12 11:00:00,194.23,194.33,193.78,194.31,3600.0,194.23,194.33,193.78,194.31,3600.0
2022-05-12 11:05:00,194.34,194.66,194.07,194.66,3257.0,194.34,194.66,194.07,194.66,3257.0
2022-05-12 11:10:00,194.47,194.76,193.35,193.45,4700.0,194.47,194.76,193.35,193.45,4700.0
2022-05-12 11:15:00,193.12,193.13,192.5,192.85,3700.0,193.12,193.13,192.5,192.85,3700.0
2022-05-12 11:20:00,192.82,193.1,192.51,192.75,4300.0,192.82,193.1,192.51,192.75,4300.0
2022-05-12 11:25:00,192.65,192.89,192.14,192.19,3800.0,192.65,192.89,192.14,192.19,3800.0
2022-05-12 11:30:00,192.06,192.5,191.81,192.18,6200.0,192.06,192.5,191.81,192.18,6200.0
2022-05-12 11:35:00,192.27,192.67,192.13,192.67,5135.0,192.27,192.67,192.13,192.67,5135.0
2022-05-12 11:40:00,192.45,192.45,191.75,192.06,4170.0,192.45,192.45,191.75,192.06,4170.0
2022-05-12 11:45:00,191.71,191.82,191.22,191.82,5300.0,191.71,191.82,191.22,191.82,5300.0
2022-05-12 11:50:00,191.79,191.79,190.76,191.44,7232.0,191.79,191.79,190.76,191.44,7232.0
2022-05-12 11:55:00,191.17,191.36,190.93,191.1,3705.0,191.17,191.36,190.93,191.1,3705.0
2022-05-12 12:00:00,191.14,191.47,190.91,191.33,7978.0,191.14,191.47,190.91,191.33,7978.0
2022-05-12 12:05:00,191.44,191.52,191.0,191.45,3144.0,191.44,191.52,191.0,191.45,3144.0
2022-05-12 12:10:00,190.98,191.89,190.91,191.85,5458.0,190.98,191.89,190.91,191.85,5458.0
2022-05-12 12:15:00,191.85,191.93,191.28,191.68,4880.0,191.85,191.93,191.28,191.68,4880.0
2022-05-12 12:20:00,191.57,192.19,191.57,191.94,2102.0,191.57,192.19,191.57,191.94,2102.0
2022-05-12 12:25:00,191.93,192.23,191.85,192.08,6711.0,191.93,192.23,191.85,192.08,6711.0
2022-05-12 12:30:00,191.83,192.69,191.83,192.69,4043.0,191.83,192.69,191.83,192.69,4043.0
2022-05-12 12:35:00,192.74,192.99,192.7,192.98,2458.0,192.74,192.99,192.7,192.98,2458.0
2022-05-12 12:40:00,192.84,192.84,192.0,192.64,3224.0,192.84,192.84,192.0,192.64,3224.0
2022-05-12 12:45:00,192.69,193.3,192.63,192.82,6101.0,192.69,193.3,192.63,192.82,6101.0
2022-05-12 12:50:00,193.05,193.09,192.7,192.92,1300.0,193.05,193.09,192.7,192.92,1300.0
2022-05-12 12:55:00,193.05,193.4,192.71,192.72,3320.0,193.05,193.4,192.71,192.72,3320.0
2022-05-12 13:00:00,192.58,192.97,192.12,192.13,3176.0,192.58,192.97,192.12,192.13,3176.0
2022-05-12 13:05:00,192.06,192.55,191.95,192.39,4850.0,192.06,192.55,191.95,192.39,4850.0
2022-05-12 13:10:00,192.35,192.88,192.23,192.37,3693.0,192.35,192.88,192.23,192.37,3693.0
2022-05-12 13:15:00,192.37,192.61,191.72,191.8,3350.0,192.37,192.61,191.72,191.8,3350.0
2022-05-12 13:20:00,191.94,192.2,191.85,192.06,4104.0,191.94,192.2,191.85,192.06,4104.0
2022-05-12 13:25:00,192.17,192.28,191.72,191.96,3900.0,192.17,192.28,191.72,191.96,3900.0
2022-05-12 13:30:00,192.04,192.24,191.71,191.95,3100.0,192.04,192.24,191.71,191.95,3100.0
2022-05-12 13:35:00,191.84,192.07,191.48,191.66,6654.0,191.84,192.07,191.48,191.66,6654.0
2022-05-12 13:40:00,191.65,191.92,191.37,191.49,9227.0,191.65,191.92,191.37,191.49,9227.0
2022-05-12 13:45:00,191.41,191.5,190.89,191.1,16193.0,191.41,191.5,190.89,191.1,16193.0
2022-05-12 13:50:00,191.19,191.76,191.16,191.76,3806.0,191.19,191.76,191.16,191.76,3806.0
2022-05-12 13:55:00,191.79,192.11,191.64,192.05,1700.0,191.79,192.11,191.64,192.05,1700.0
2022-05-12 14:00:00,191.94,192.19,191.85,192.08,1900.0,191.94,192.19,191.85,192.08,1900.0
2022-05-12 14:05:00,192.03,192.03,191.74,191.82,1970.0,192.03,192.03,191.74,191.82,1970.0
2022-05-12 14:10:00,191.86,192.11,191.76,192.09,2100.0,191.86,192.11,191.76,192.09,2100.0
2022-05-12 14:15:00,192.2,192.6,192.06,192.55,4544.0,192.2,192.6,192.06,192.55,4544.0
2022-05-12 14:20:00,192.45,192.7,192.12,192.4,4033.0,192.45,192.7,192.12,192.4,4033.0
2022-05-12 14:25:00,192.3,192.55,192.11,192.44,3656.0,192.3,192.55,192.11,192.44,3656.0
2022-05-12 14:30:00,192.5,192.66,191.94,192.0,2400.0,192.5,192.66,191.94,192.0,2400.0
2022-05-12 14:35:00,191.94,192.04,191.7,191.7,1808.0,191.94,192.04,191.7,191.7,1808.0
2022-05-12 14:40:00,191.85,192.0,191.67,191.92,3026.0,191.85,192.0,191.67,191.92,3026.0
2022-05-12 14:45:00,191.95,192.25,191.79,191.79,2400.0,191.95,192.25,191.79,191.79,2400.0
2022-05-12 14:50:00,191.66,192.15,191.62,192.05,2700.0,191.66,192.15,191.62,192.05,2700.0
2022-05-12 14:55:00,191.92,192.11,191.64,191.86,2650.0,191.92,192.11,191.64,191.86,2650.0
2022-05-12 15:00:00,191.84,192.36,191.61,192.31,4375.0,191.84,192.36,191.61,192.31,4375.0
2022-05-12 15:05:00,192.24,192.24,191.82,192.19,2749.0,192.24,192.24,191.82,192.19,2749.0
2022-05-12 15:10:00,192.21,192.32,191.78,192.18,3075.0,192.21,192.32,191.78,192.18,3075.0
2022-05-12 15:15:00,192.39,193.06,192.19,193.04,4303.0,192.39,193.06,192.19,193.04,4303.0
2022-05-12 15:20:00,192.94,193.7,192.83,193.52,5195.0,192.94,193.7,192.83,193.52,5195.0
2022-05-12 15:25:00,193.6,193.81,192.82,192.82,5061.0,193.6,193.81,192.82,192.82,5061.0
2022-05-12 15:30:00,192.82,193.61,192.82,193.44,4273.0,192.82,193.61,192.82,193.44,4273.0
2022-05-12 15:35:00,193.34,193.88,193.08,193.68,12200.0,193.34,193.88,193.08,193.68,12200.0
2022-05-12 15:40:00,193.82,194.04,193.1,193.12,7870.0,193.82,194.04,193.1,193.12,7870.0
2022-05-12 15:45:00,193.21,193.6,192.95,193.29,15839.0,193.21,193.6,192.95,193.29,15839.0
2022-05-12 15:50:00,193.38,194.14,193.38,193.78,12415.0,193.38,194.14,193.38,193.78,12415.0
2022-05-12 15:55:00,193.65,194.46,193.39,194.43,43612.0,193.65,194.46,193.39,194.43,43612.0
2022-05-13 09:30:00,196.63,199.47,196.23,197.78,38296.0,196.63,199.47,196.23,197.78,38296.0
2022-05-13 09:35:00,197.7,198.42,197.5,198.03,12700.0,197.7,198.42,197.5,198.03,12700.0
2022-05-13 09:40:00,197.51,197.78,196.83,197.64,5100.0,197.51,197.78,196.83,197.64,5100.0
2022-05-13 09:45:00,197.98,198.28,197.54,197.65,7473.0,197.98,198.28,197.54,197.65,7473.0
2022-05-13 09:50:00,197.94,198.29,197.6,198.28,5503.0,197.94,198.29,197.6,198.28,5503.0
2022-05-13 09:55:00,198.28,198.28,197.34,197.61,12784.0,198.28,198.28,197.34,197.61,12784.0
2022-05-13 10:00:00,197.03,198.78,197.03,198.4,7000.0,197.03,198.78,197.03,198.4,7000.0
2022-05-13 10:05:00,198.54,199.2,198.48,199.06,2600.0,198.54,199.2,198.48,199.06,2600.0
2022-05-13 10:10:00,199.19,199.69,198.96,199.57,4424.0,199.19,199.69,198.96,199.57,4424.0
2022-05-13 10:15:00,199.49,199.57,198.98,198.99,3172.0,199.49,199.57,198.98,198.99,3172.0
2022-05-13 10:20:00,199.01,199.97,199.01,199.97,4007.0,199.01,199.97,199.01,199.97,4007.0
2022-05-13 10:25:00,199.96,200.09,199.51,199.55,4589.0,199.96,200.09,199.51,199.55,4589.0
2022-05-13 10:30:00,199.51,200.04,199.51,199.57,2900.0,199.51,200.04,199.51,199.57,2900.0
2022-05-13 10:35:00,199.5,199.5,198.88,199.08,3054.0,199.5,199.5,198.88,199.08,3054.0
2022-05-13 10:40:00,199.09,199.1,198.41,198.46,3926.0,199.09,199.1,198.41,198.46,3926.0
2022-05-13 10:45:00,198.62,198.91,198.35,198.85,4500.0,198.62,198.91,198.35,198.85,4500.0
2022-05-13 10:50:00,198.75,199.7,198.69,199.7,4829.0,198.75,199.7,198.69,199.7,4829.0
2022-05-13 10:55:00,199.71,199.98,199.47,199.54,4309.0,199.71,199.98,199.47,199.54,4309.0
2022-05-13 11:00:00,199.6,199.73,199.18,199.2,3600.0,199.6,199.73,199.18,199.2,3600.0
2022-05-13 11:05:00,199.23,199.25,198.89,198.96,5600.0,199.23,199.25,198.89,198.96,5600.0
2022-05-13 11:10:00,198.96,199.17,198.94,198.94,3703.0,198.96,199.17,198.94,198.94,3703.0
2022-05-13 11:15:00,198.81,199.08,198.55,198.93,3920.0,198.81,199.08,198.55,198.93,3920.0
2022-05-13 11:20:00,198.96,199.5,198.96,199.4,5645.0,198.96,199.5,198.96,199.4,5645.0
2022-05-13 11:25:00,199.4,199.74,199.28,199.63,3683.0,199.4,199.74,199.28,199.63,3683.0
2022-05-13 11:30:00,199.81,200.02,199.62,199.98,4750.0,199.81,200.02,199.62,199.98,4750.0
2022-05-13 11:35:00,199.99,200.04,199.66,199.72,4533.0,199.99,200.04,199.66,199.72,4533.0
2022-05-13 11:40:00,199.59,199.59,198.8,199.19,11968.0,199.59,199.59,198.8,199.19,11968.0
2022-05-13 11:45:00,199.33,199.38,198.86,199.38,2800.0,199.33,199.38,198.86,199.38,2800.0
2022-05-13 11:50:00,199.32,199.59,199.1,199.53,3878.0,199.32,199.59,199.1,199.53,3878.0
2022-05-13 11:55:00,199.63,199.95,199.35,199.94,6032.0,199.63,199.95,199.35,199.94,6032.0
2022-05-13 12:00:00,199.91,199.91,199.58,199.81,4813.0,199.91,199.91,199.58,199.81,4813.0
2022-05-13 12:05:00,199.87,200.2,199.8,200.2,2976.0,199.87,200.2,199.8,200.2,2976.0
2022-05-13 12:10:00,200.27,200.27,199.8,199.8,4250.0,200.27,200.27,199.8,199.8,4250.0
2022-05-13 12:15:00,199.84,199.93,199.47,199.47,1800.0,199.84,199.93,199.47,199.47,1800.0
2022-05-13 12:20:00,199.5,199.55,199.01,199.15,6264.0,199.5,199.55,199.01,199.15,6264.0
2022-05-13 12:25:00,199.09,199.09,198.86,198.87,2127.0,199.09,199.09,198.86,198.87,2127.0
2022-05-13 12:30:00,199.0,199.13,198.62,198.63,3824.0,199.0,199.13,198.62,198.63,3824.0
2022-05-13 12:35:00,198.63,199.04,198.51,198.99,4665.0,198.63,199.04,198.51,198.99,4665.0
2022-05-13 12:40:00,198.88,199.07,198.78,198.85,2200.0,198.88,199.07,198.78,198.85,2200.0
2022-05-13 12:45:00,198.69,198.69,198.0,198.02,5712.0,198.69,198.69,198.0,198.02,5712.0
2022-05-13 12:50:00,197.95,198.08,197.69,197.91,3403.0,197.95,198.08,197.69,197.91,3403.0
2022-05-13 12:55:00,197.98,198.61,197.98,198.61,3035.0,197.98,198.61,197.98,198.61,3035.0
2022-05-13 13:00:00,198.63,198.74,198.44,198.68,1900.0,198.63,198.74,198.44,198.68,1900.0
2022-05-13 13:05:00,198.58,198.59,198.27,198.52,2754.0,198.58,198.59,198.27,198.52,2754.0
2022-05-13 13:10:00,198.55,198.77,198.37,198.63,3278.0,198.55,198.77,198.37,198.63,3278.0
2022-05-13 13:15:00,198.58,198.63,198.21,198.34,4705.0,198.58,198.63,198.21,198.34,4705.0
2022-05-13 13:20:00,198.38,198.42,198.09,198.42,3783.0,198.38,198.42,198.09,198.42,3783.0
2022-05-13 13:25:00,198.47,198.51,198.26,198.37,2773.0,198.47,198.51,198.26,198.37,2773.0
2022-05-13 13:30:00,198.35,198.7,198.23,198.7,3049.0,198.35,198.7,198.23,198.7,3049.0
2022-05-13 13:35:00,198.68,198.74,198.3,198.31,3600.0,198.68,198.74,198.3,198.31,3600.0
2022-05-13 13:40:00,198.31,198.34,197.96,198.34,5133.0,198.31,198.34,197.96,198.34,5133.0
2022-05-13 13:45:00,198.22,198.32,198.0,198.18,2200.0,198.22,198.32,198.0,198.18,2200.0
2022-05-13 13:50:00,198.16,198.3,197.68,197.75,3000.0,198.16,198.3,197.68,197.75,3000.0
2022-05-13 13:55:00,197.73,197.77,197.41,197.69,2689.0,197.73,197.77,197.41,197.69,2689.0
2022-05-13 14:00:00,197.35,197.49,197.08,197.21,3185.0,197.35,197.49,197.08,197.21,3185.0
2022-05-13 14:05:00,197.07,197.68,196.96,197.59,7408.0,197.07,197.68,196.96,197.59,7408.0
2022-05-13 14:10:00,197.63,197.86,197.44,197.53,2537.0,197.63,197.86,197.44,197.53,2537.0
2022-05-13 14:15:00,197.53,197.79,197.49,197.79,2000.0,197.53,197.79,197.49,197.79,2000.0
2022-05-13 14:20:00,197.67,197.68,197.19,197.44,2425.0,197.67,197.68,197.19,197.44,2425.0
2022-05-13 14:25:00,197.48,197.84,197.32,197.84,4600.0,197.48,197.84,197.32,197.84,4600.0
2022-05-13 14:30:00,197.82,198.43,197.82,198.07,3996.0,197.82,198.43,197.82,198.07,3996.0
2022-05-13 14:35:00,198.14,198.16,197.65,197.85,2100.0,198.14,198.16,197.65,197.85,2100.0
2022-05-13 14:40:00,197.94,198.38,197.78,198.25,2400.0,197.94,198.38,197.78,198.25,2400.0
2022-05-13 14:45:00,198.26,198.33,197.97,197.97,3200.0,198.26,198.33,197.97,197.97,3200.0
2022-05-13 14:50:00,197.95,198.85,197.9,198.85,5291.0,197.95,198.85,197.9,198.85,5291.0
2022-05-13 14:55:00,198.83,198.83,198.55,198.62,4200.0,198.83,198.83,198.55,198.62,4200.0
2022-05-13 15:00:00,198.64,198.9,198.64,198.71,3683.0,198.64,198.9,198.64,198.71,3683.0
2022-05-13 15:05:00,198.77,198.97,198.37,198.41,14258.0,198.77,198.97,198.37,198.41,14258.0
2022-05-13 15:10:00,198.43,198.89,197.92,198.89,9982.0,198.43,198.89,197.92,198.89,9982.0
2022-05-13 15:15:00,198.88,199.26,198.66,199.26,5206.0,198.88,199.26,198.66,199.26,5206.0
2022-05-13 15:20:00,199.18,199.35,199.04,199.32,3300.0,199.18,199.35,199.04,199.32,3300.0
2022-05-13 15:25:00,199.31,199.57,199.21,199.57,4400.0,199.31,199.57,199.21,199.57,4400.0
2022-05-13 15:30:00,199.53,199.82,198.69,198.8,8361.0,199.53,199.82,198.69,198.8,8361.0
2022-05-13 15:35:00,198.87,199.28,198.6,199.0,9026.0,198.87,199.28,198.6,199.0,9026.0
2022-05-13 15:40:00,198.9,199.14,198.7,198.95,9265.0,198.9,199.14,198.7,198.95,9265.0
2022-05-13 15:45:00,199.0,199.12,198.09,198.33,8928.0,199.0,199.12,198.09,198.33,8928.0
2022-05-13 15:50:00,198.47,198.94,198.08,198.84,13688.0,198.47,198.94,198.08,198.84,13688.0
2022-05-13 15:55:00,198.91,199.12,198.46,198.92,46221.0,198.91,199.12,198.46,198.92,46221.0
2022-05-16 09:30:00,197.77,198.36,197.19,197.35,8762.0,197.77,198.36,197.19,197.35,8762.0
2022-05-16 09:35:00,197.96,198.52,197.66,197.94,2509.0,197.96,198.52,197.66,197.94,2509.0
2022-05-16 09:40:00,198.23,198.33,197.56,197.94,2421.0,198.23,198.33,197.56,197.94,2421.0
2022-05-16 09:45:00,197.4,197.78,197.2,197.39,2940.0,197.4,197.78,197.2,197.39,2940.0
2022-05-16 09:50:00,197.16,198.14,196.47,198.14,5101.0,197.16,198.14,196.47,198.14,5101.0
2022-05-16 09:55:00,197.85,198.62,197.85,198.5,3704.0,197.85,198.62,197.85,198.5,3704.0
2022-05-16 10:00:00,198.24,198.45,197.77,198.3,2300.0,198.24,198.45,197.77,198.3,2300.0
2022-05-16 10:05:00,198.32,199.8,198.18,199.78,4362.0,198.32,199.8,198.18,199.78,4362.0
2022-05-16 10:10:00,199.76,200.92,199.6,200.09,5502.0,199.76,200.92,199.6,200.09,5502.0
2022-05-16 10:15:00,200.34,200.4,199.51,199.51,2512.0,200.34,200.4,199.51,199.51,2512.0
2022-05-16 10:20:00,199.54,199.99,199.47,199.67,3706.0,199.54,199.99,199.47,199.67,3706.0
2022-05-16 10:25:00,199.63,200.28,199.47,200.02,1910.0,199.63,200.28,199.47,200.02,1910.0
2022-05-16 10:30:00,199.95,200.14,199.64,199.64,2100.0,199.95,200.14,199.64,199.64,2100.0
2022-05-16 10:35:00,199.83,200.16,199.65,200.09,5071.0,199.83,200.16,199.65,200.09,5071.0
2022-05-16 10:40:00,199.99,199.99,198.95,198.95,2429.0,199.99,199.99,198.95,198.95,2429.0
2022-05-16 10:45:00,198.85,198.87,198.33,198.34,1801.0,198.85,198.87,198.33,198.34,1801.0
2022-05-16 10:50:00,198.39,198.82,198.1,198.82,3911.0,198.39,198.82,198.1,198.82,3911.0
2022-05-16 10:55:00,198.7,198.87,198.61,198.85,1200.0,198.7,198.87,198.61,198.85,1200.0
2022-05-16 11:00:00,198.69,198.71,198.28,198.28,2968.0,198.69,198.71,198.28,198.28,2968.0
2022-05-16 11:05:00,198.53,198.68,198.0,198.68,3042.0,198.53,198.68,198.0,198.68,3042.0
2022-05-16 11:10:00,198.77,198.93,198.59,198.7,2086.0,198.77,198.93,198.59,198.7,2086.0
2022-05-16 11:15:00,198.86,199.22,198.68,199.17,3591.0,198.86,199.22,198.68,199.17,3591.0
2022-05-16 11:20:00,199.06,199.14,198.85,199.01,1866.0,199.06,199.14,198.85,199.01,1866.0
2022-05-16 11:25:00,198.83,199.02,198.46,198.62,4228.0,198.83,199.02,198.46,198.62,4228.0
2022-05-16 11:30:00,198.78,199.25,198.57,198.99,2830.0,198.78,199.25,198.57,198.99,2830.0
2022-05-16 11:35:00,199.16,199.84,198.95,199.73,6426.0,199.16,199.84,198.95,199.73,6426.0
2022-05-16 11:40:00,199.72,199.81,199.34,199.72,4219.0,199.72,199.81,199.34,199.72,4219.0
2022-05-16 11:45:00,199.67,199.72,199.27,199.38,3340.0,199.67,199.72,199.27,199.38,3340.0
2022-05-16 11:50:00,199.33,199.54,199.14,199.54,3170.0,199.33,199.54,199.14,199.54,3170.0
2022-05-16 11:55:00,199.55,199.55,199.32,199.42,2400.0,199.55,199.55,199.32,199.42,2400.0
2022-05-16 12:00:00,199.42,199.59,199.35,199.46,1800.0,199.42,199.59,199.35,199.46,1800.0
2022-05-16 12:05:00,199.24,199.25,198.78,198.97,1772.0,199.24,199.25,198.78,198.97,1772.0
2022-05-16 12:10:00,198.65,198.65,198.15,198.15,1068.0,198.65,198.65,198.15,198.15,1068.0
2022-05-16 12:15:00,198.26,198.3,197.86,198.19,3531.0,198.26,198.3,197.86,198.19,3531.0
2022-05-16 12:20:00,198.24,198.33,198.0,198.21,1600.0,198.24,198.33,198.0,198.21,1600.0
2022-05-16 12:25:00,198.42,198.58,197.97,198.58,10745.0,198.42,198.58,197.97,198.58,10745.0
2022-05-16 12:30:00,198.44,198.44,197.56,197.71,6024.0,198.44,198.44,197.56,197.71,6024.0
2022-05-16 12:35:00,197.72,198.03,197.66,197.82,3003.0,197.72,198.03,197.66,197.82,3003.0
2022-05-16 12:40:00,197.87,198.64,197.86,198.64,6857.0,197.87,198.64,197.86,198.64,6857.0
2022-05-16 12:45:00,198.57,198.99,198.57,198.99,1761.0,198.57,198.99,198.57,198.99,1761.0
2022-05-16 12:50:00,199.0,199.0,198.09,198.09,1808.0,199.0,199.0,198.09,198.09,1808.0
2022-05-16 12:55:00,197.99,198.16,197.91,198.12,2900.0,197.99,198.16,197.91,198.12,2900.0
2022-05-16 13:00:00,198.01,198.27,198.01,198.2,2093.0,198.01,198.27,198.01,198.2,2093.0
2022-05-16 13:05:00,198.21,198.75,198.2,198.67,3265.0,198.21,198.75,198.2,198.67,3265.0
2022-05-16 13:10:00,198.73,198.96,198.49,198.86,1322.0,198.73,198.96,198.49,198.86,1322.0
2022-05-16 13:15:00,198.75,198.91,198.47,198.47,2107.0,198.75,198.91,198.47,198.47,2107.0
2022-05-16 13:20:00,198.58,198.9,198.56,198.9,704.0,198.58,198.9,198.56,198.9,704.0
2022-05-16 13:25:00,198.73,198.99,198.69,198.99,1600.0,198.73,198.99,198.69,198.99,1600.0
2022-05-16 13:30:00,199.02,199.1,198.94,198.94,997.0,199.02,199.1,198.94,198.94,997.0
2022-05-16 13:35:00,199.01,199.21,198.9,199.02,3693.0,199.01,199.21,198.9,199.02,3693.0
2022-05-16 13:40:00,199.15,199.36,198.61,199.36,2301.0,199.15,199.36,198.61,199.36,2301.0
2022-05-16 13:45:00,199.13,199.39,198.97,199.1,1915.0,199.13,199.39,198.97,199.1,1915.0
2022-05-16 13:50:00,199.09,199.14,198.75,198.9,2400.0,199.09,199.14,198.75,198.9,2400.0
2022-05-16 13:55:00,198.93,199.05,198.76,199.05,2109.0,198.93,199.05,198.76,199.05,2109.0
2022-05-16 14:00:00,198.88,199.16,198.85,199.04,1100.0,198.88,199.16,198.85,199.04,1100.0
2022-05-16 14:05:00,199.11,199.4,199.11,199.4,1885.0,199.11,199.4,199.11,199.4,1885.0
2022-05-16 14:10:00,199.25,199.26,198.81,198.97,2576.0,199.25,199.26,198.81,198.97,2576.0
2022-05-16 14:15:00,198.98,198.98,198.67,198.75,2359.0,198.98,198.98,198.67,198.75,2359.0
2022-05-16 14:20:00,198.76,199.16,198.75,199.16,4300.0,198.76,199.16,198.75,199.16,4300.0
2022-05-16 14:25:00,199.06,199.53,199.02,199.51,2283.0,199.06,199.53,199.02,199.51,2283.0
2022-05-16 14:30:00,199.56,199.84,199.5,199.72,2528.0,199.56,199.84,199.5,199.72,2528.0
2022-05-16 14:35:00,199.61,199.8,199.54,199.62,2732.0,199.61,199.8,199.54,199.62,2732.0
2022-05-16 14:40:00,199.61,199.79,199.56,199.6,1775.0,199.61,199.79,199.56,199.6,1775.0
2022-05-16 14:45:00,199.44,199.71,199.28,199.28,1600.0,199.44,199.71,199.28,199.28,1600.0
2022-05-16 14:50:00,199.4,199.6,199.14,199.55,2107.0,199.4,199.6,199.14,199.55,2107.0
2022-05-16 14:55:00,199.36,199.66,198.8,199.0,17569.0,199.36,199.66,198.8,199.0,17569.0
2022-05-16 15:00:00,199.03,199.43,199.01,199.31,1503.0,199.03,199.43,199.01,199.31,1503.0
2022-05-16 15:05:00,199.24,199.37,198.99,198.99,1454.0,199.24,199.37,198.99,198.99,1454.0
2022-05-16 15:10:00,199.03,199.03,198.56,198.64,1853.0,199.03,199.03,198.56,198.64,1853.0
2022-05-16 15:15:00,198.63,198.94,198.51,198.64,4135.0,198.63,198.94,198.51,198.64,4135.0
2022-05-16 15:20:00,198.64,198.81,198.51,198.63,3230.0,198.64,198.81,198.51,198.63,3230.0
2022-05-16 15:25:00,198.77,198.98,198.75,198.8,1831.0,198.77,198.98,198.75,198.8,1831.0
2022-05-16 15:30:00,198.86,198.98,198.59,198.59,2500.0,198.86,198.98,198.59,198.59,2500.0
2022-05-16 15:35:00,198.58,198.8,198.37,198.53,3892.0,198.58,198.8,198.37,198.53,3892.0
2022-05-16 15:40:00,198.71,198.71,198.33,198.33,3865.0,198.71,198.71,198.33,198.33,3865.0
2022-05-16 15:45:00,198.27,198.52,198.15,198.41,4272.0,198.27,198.52,198.15,198.41,4272.0
2022-05-16 15:50:00,198.65,198.77,198.26,198.27,8932.0,198.65,198.77,198.26,198.27,8932.0
2022-05-16 15:55:00,198.5,198.6,197.98,198.34,38087.0,198.5,198.6,197.98,198.34,38087.0
2022-05-17 09:30:00,200.13,200.75,199.17,199.3,14773.0,200.13,200.75,199.17,199.3,14773.0
2022-05-17 09:35:00,199.12,199.61,198.67,198.95,6300.0,199.12,199.61,198.67,198.95,6300.0
2022-05-17 09:40:00,199.12,199.86,199.0,199.0,4320.0,199.12,199.86,199.0,199.0,4320.0
2022-05-17 09:45:00,199.14,199.48,198.78,199.03,2900.0,199.14,199.48,198.78,199.03,2900.0
2022-05-17 09:50:00,199.12,199.13,198.22,198.22,2273.0,199.12,199.13,198.22,198.22,2273.0
2022-05-17 09:55:00,198.43,198.78,198.08,198.77,4905.0,198.43,198.78,198.08,198.77,4905.0
2022-05-17 10:00:00,198.81,199.18,198.78,199.18,3900.0,198.81,199.18,198.78,199.18,3900.0
2022-05-17 10:05:00,198.93,199.21,198.5,198.5,1783.0,198.93,199.21,198.5,198.5,1783.0
2022-05-17 10:10:00,198.82,199.01,198.69,198.89,2720.0,198.82,199.01,198.69,198.89,2720.0
2022-05-17 10:15:00,198.83,198.98,198.55,198.84,3000.0,198.83,198.98,198.55,198.84,3000.0
2022-05-17 10:20:00,198.92,199.37,198.56,198.69,2100.0,198.92,199.37,198.56,198.69,2100.0
2022-05-17 10:25:00,198.56,198.56,198.06,198.24,2736.0,198.56,198.56,198.06,198.24,2736.0
2022-05-17 10:30:00,198.34,198.82,198.25,198.77,4565.0,198.34,198.82,198.25,198.77,4565.0
2022-05-17 10:35:00,198.91,198.91,198.39,198.62,4082.0,198.91,198.91,198.39,198.62,4082.0
2022-05-17 10:40:00,198.35,198.38,197.47,197.48,1479.0,198.35,198.38,197.47,197.48,1479.0
2022-05-17 10:45:00,197.61,198.05,197.52,198.04,2400.0,197.61,198.05,197.52,198.04,2400.0
2022-05-17 10:50:00,198.12,198.51,197.89,198.5,3153.0,198.12,198.51,197.89,198.5,3153.0
2022-05-17 10:55:00,198.63,199.04,198.59,198.92,4489.0,198.63,199.04,198.59,198.92,4489.0
2022-05-17 11:00:00,198.81,199.42,198.73,199.42,6984.0,198.81,199.42,198.73,199.42,6984.0
2022-05-17 11:05:00,199.45,199.69,199.3,199.69,4060.0,199.45,199.69,199.3,199.69,4060.0
2022-05-17 11:10:00,199.75,200.0,199.72,199.93,2120.0,199.75,200.0,199.72,199.93,2120.0
2022-05-17 11:15:00,200.09,200.15,199.4,199.76,3126.0,200.09,200.15,199.4,199.76,3126.0
2022-05-17 11:20:00,199.63,199.74,199.44,199.52,3109.0,199.63,199.74,199.44,199.52,3109.0
2022-05-17 11:25:00,199.58,200.67,199.5,200.62,9957.0,199.58,200.67,199.5,200.62,9957.0
2022-05-17 11:30:00,200.48,200.81,200.37,200.61,2600.0,200.48,200.81,200.37,200.61,2600.0
2022-05-17 11:35:00,200.68,200.68,200.24,200.26,1519.0,200.68,200.68,200.24,200.26,1519.0
2022-05-17 11:40:00,200.25,201.13,200.25,201.0,12293.0,200.25,201.13,200.25,201.0,12293.0
2022-05-17 11:45:00,201.03,201.17,200.41,200.41,10170.0,201.03,201.17,200.41,200.41,10170.0
2022-05-17 11:50:00,200.28,200.7,200.28,200.6,1335.0,200.28,200.7,200.28,200.6,1335.0
2022-05-17 11:55:00,200.66,200.93,200.62,200.88,2585.0,200.66,200.93,200.62,200.88,2585.0
2022-05-17 12:00:00,200.86,201.04,200.8,200.96,1313.0,200.86,201.04,200.8,200.96,1313.0
2022-05-17 12:05:00,200.68,200.8,200.36,200.71,2100.0,200.68,200.8,200.36,200.71,2100.0
2022-05-17 12:10:00,200.54,200.82,200.54,200.79,939.0,200.54,200.82,200.54,200.79,939.0
2022-05-17 12:15:00,200.83,201.08,200.75,201.01,1397.0,200.83,201.08,200.75,201.01,1397.0
2022-05-17 12:20:00,200.95,201.37,200.94,201.23,1400.0,200.95,201.37,200.94,201.23,1400.0
2022-05-17 12:25:00,201.3,201.6,201.3,201.59,1000.0,201.3,201.6,201.3,201.59,1000.0
2022-05-17 12:30:00,201.51,201.57,201.33,201.33,990.0,201.51,201.57,201.33,201.33,990.0
2022-05-17 12:35:00,201.35,201.74,201.35,201.63,1340.0,201.35,201.74,201.35,201.63,1340.0
2022-05-17 12:40:00,201.63,202.05,201.62,201.84,2805.0,201.63,202.05,201.62,201.84,2805.0
2022-05-17 12:45:00,201.86,202.25,201.86,202.17,1994.0,201.86,202.25,201.86,202.17,1994.0
2022-05-17 12:50:00,202.15,202.15,201.94,201.95,400.0,202.15,202.15,201.94,201.95,400.0
2022-05-17 12:55:00,201.83,202.04,201.8,202.02,1280.0,201.83,202.04,201.8,202.02,1280.0
2022-05-17 13:00:00,202.04,202.21,201.94,202.21,1811.0,202.04,202.21,201.94,202.21,1811.0
2022-05-17 13:05:00,202.23,202.64,202.22,202.49,1608.0,202.23,202.64,202.22,202.49,1608.0
2022-05-17 13:10:00,202.44,202.54,202.32,202.52,1912.0,202.44,202.54,202.32,202.52,1912.0
2022-05-17 13:15:00,202.71,202.79,202.62,202.62,1574.0,202.71,202.79,202.62,202.62,1574.0
2022-05-17 13:20:00,202.65,202.65,202.4,202.4,1300.0,202.65,202.65,202.4,202.4,1300.0
2022-05-17 13:25:00,202.38,202.64,202.38,202.39,1716.0,202.38,202.64,202.38,202.39,1716.0
2022-05-17 13:30:00,202.32,202.7,202.32,202.7,3460.0,202.32,202.7,202.32,202.7,3460.0
2022-05-17 13:35:00,202.71,202.74,202.71,202.74,400.0,202.71,202.74,202.71,202.74,400.0
2022-05-17 13:40:00,202.75,202.89,202.56,202.85,5272.0,202.75,202.89,202.56,202.85,5272.0
2022-05-17 13:45:00,202.8,202.91,202.79,202.87,1147.0,202.8,202.91,202.79,202.87,1147.0
2022-05-17 13:50:00,202.75,202.85,202.5,202.5,1675.0,202.75,202.85,202.5,202.5,1675.0
2022-05-17 13:55:00,202.51,202.8,202.51,202.59,2203.0,202.51,202.8,202.51,202.59,2203.0
2022-05-17 14:00:00,202.7,202.72,202.11,202.5,1802.0,202.7,202.72,202.11,202.5,1802.0
2022-05-17 14:05:00,202.59,202.83,202.33,202.68,2630.0,202.59,202.83,202.33,202.68,2630.0
2022-05-17 14:10:00,202.38,202.54,201.51,201.52,1681.0,202.38,202.54,201.51,201.52,1681.0
2022-05-17 14:15:00,201.72,201.99,201.72,201.94,3180.0,201.72,201.99,201.72,201.94,3180.0
2022-05-17 14:20:00,201.94,201.94,201.14,201.51,2290.0,201.94,201.94,201.14,201.51,2290.0
2022-05-17 14:25:00,201.87,201.93,201.68,201.93,700.0,201.87,201.93,201.68,201.93,700.0
2022-05-17 14:30:00,201.65,201.94,201.3,201.36,1730.0,201.65,201.94,201.3,201.36,1730.0
2022-05-17 14:35:00,201.43,202.04,201.27,202.04,2632.0,201.43,202.04,201.27,202.04,2632.0
2022-05-17 14:40:00,202.03,202.77,202.03,202.59,1900.0,202.03,202.77,202.03,202.59,1900.0
2022-05-17 14:45:00,202.61,202.85,202.49,202.74,2659.0,202.61,202.85,202.49,202.74,2659.0
2022-05-17 14:50:00,202.88,203.02,202.67,202.67,1965.0,202.88,203.02,202.67,202.67,1965.0
2022-05-17 14:55:00,202.69,202.69,202.41,202.42,1594.0,202.69,202.69,202.41,202.42,1594.0
2022-05-17 15:00:00,202.54,202.82,202.48,202.72,1561.0,202.54,202.82,202.48,202.72,1561.0
2022-05-17 15:05:00,202.62,202.75,202.45,202.45,2100.0,202.62,202.75,202.45,202.45,2100.0
2022-05-17 15:10:00,202.32,202.44,202.18,202.42,1800.0,202.32,202.44,202.18,202.42,1800.0
2022-05-17 15:15:00,202.44,202.73,202.43,202.58,2350.0,202.44,202.73,202.43,202.58,2350.0
2022-05-17 15:20:00,202.61,202.78,202.46,202.69,1900.0,202.61,202.78,202.46,202.69,1900.0
2022-05-17 15:25:00,202.61,202.86,202.54,202.84,3594.0,202.61,202.86,202.54,202.84,3594.0
2022-05-17 15:30:00,202.83,202.94,202.69,202.73,7335.0,202.83,202.94,202.69,202.73,7335.0
2022-05-17 15:35:00,202.67,202.67,202.17,202.26,2929.0,202.67,202.67,202.17,202.26,2929.0
2022-05-17 15:40:00,202.18,202.62,201.95,202.25,4212.0,202.18,202.62,201.95,202.25,4212.0
2022-05-17 15:45:00,202.2,202.22,201.8,201.94,8643.0,202.2,202.22,201.8,201.94,8643.0
2022-05-17 15:50:00,201.98,202.89,201.98,202.56,11317.0,201.98,202.89,201.98,202.56,11317.0
2022-05-17 15:55:00,202.51,203.06,202.3,202.8,24150.0,202.51,203.06,202.3,202.8,24150.0
2022-05-18 09:30:00,201.05,201.45,199.09,200.71,12515.0,201.05,201.45,199.09,200.71,12515.0
2022-05-18 09:35:00,200.91,201.77,200.83,201.03,1805.0,200.91,201.77,200.83,201.03,1805.0
2022-05-18 09:40:00,200.81,201.18,200.33,200.57,3400.0,200.81,201.18,200.33,200.57,3400.0
2022-05-18 09:45:00,200.79,201.61,200.76,201.61,2033.0,200.79,201.61,200.76,201.61,2033.0
2022-05-18 09:50:00,201.38,201.39,200.64,201.06,2600.0,201.38,201.39,200.64,201.06,2600.0
2022-05-18 09:55:00,201.04,201.14,200.61,200.65,1400.0,201.04,201.14,200.61,200.65,1400.0
2022-05-18 10:00:00,200.64,201.26,200.15,201.24,9511.0,200.64,201.26,200.15,201.24,9511.0
2022-05-18 10:05:00,201.06,201.12,200.54,200.87,3002.0,201.06,201.12,200.54,200.87,3002.0
2022-05-18 10:10:00,200.65,200.78,200.29,200.43,1419.0,200.65,200.78,200.29,200.43,1419.0
2022-05-18 10:15:00,200.62,200.76,200.37,200.76,2900.0,200.62,200.76,200.37,200.76,2900.0
2022-05-18 10:20:00,200.77,201.02,200.54,200.84,1300.0,200.77,201.02,200.54,200.84,1300.0
2022-05-18 10:25:00,200.82,200.82,200.14,200.3,4946.0,200.82,200.82,200.14,200.3,4946.0
2022-05-18 10:30:00,200.13,200.22,199.8,199.81,1900.0,200.13,200.22,199.8,199.81,1900.0
2022-05-18 10:35:00,199.76,199.79,199.38,199.72,1600.0,199.76,199.79,199.38,199.72,1600.0
2022-05-18 10:40:00,199.78,200.21,199.63,200.12,1400.0,199.78,200.21,199.63,200.12,1400.0
2022-05-18 10:45:00,200.05,200.26,199.95,200.24,1600.0,200.05,200.26,199.95,200.24,1600.0
2022-05-18 10:50:00,200.3,200.3,199.83,200.04,2207.0,200.3,200.3,199.83,200.04,2207.0
2022-05-18 10:55:00,200.03,200.16,199.83,200.15,1600.0,200.03,200.16,199.83,200.15,1600.0
2022-05-18 11:00:00,200.05,200.27,200.0,200.12,5220.0,200.05,200.27,200.0,200.12,5220.0
2022-05-18 11:05:00,200.17,200.17,199.38,199.38,1124.0,200.17,200.17,199.38,199.38,1124.0
2022-05-18 11:10:00,199.11,199.28,199.11,199.28,809.0,199.11,199.28,199.11,199.28,809.0
2022-05-18 11:15:00,199.38,199.41,199.09,199.09,1579.0,199.38,199.41,199.09,199.09,1579.0
2022-05-18 11:20:00,199.32,199.38,198.93,198.93,1302.0,199.32,199.38,198.93,198.93,1302.0
2022-05-18 11:25:00,199.14,199.14,198.88,198.98,901.0,199.14,199.14,198.88,198.98,901.0
2022-05-18 11:30:00,198.87,199.27,198.87,199.27,2138.0,198.87,199.27,198.87,199.27,2138.0
2022-05-18 11:35:00,199.31,199.9,199.23,199.64,1700.0,199.31,199.9,199.23,199.64,1700.0
2022-05-18 11:40:00,199.64,200.06,199.43,200.02,2700.0,199.64,200.06,199.43,200.02,2700.0
2022-05-18 11:45:00,199.9,199.92,199.73,199.78,700.0,199.9,199.92,199.73,199.78,700.0
2022-05-18 11:50:00,199.91,199.97,199.26,199.27,1600.0,199.91,199.97,199.26,199.27,1600.0
2022-05-18 11:55:00,199.22,199.31,199.08,199.26,2000.0,199.22,199.31,199.08,199.26,2000.0
2022-05-18 12:00:00,199.06,199.11,198.92,199.02,2954.0,199.06,199.11,198.92,199.02,2954.0
2022-05-18 12:05:00,198.91,198.91,198.52,198.56,1428.0,198.91,198.91,198.52,198.56,1428.0
2022-05-18 12:10:00,198.53,198.96,198.33,198.96,3296.0,198.53,198.96,198.33,198.96,3296.0
2022-05-18 12:15:00,198.79,199.24,198.75,198.99,2382.0,198.79,199.24,198.75,198.99,2382.0
2022-05-18 12:20:00,199.05,199.15,198.71,198.74,1100.0,199.05,199.15,198.71,198.74,1100.0
2022-05-18 12:25:00,198.9,199.14,198.79,198.92,2209.0,198.9,199.14,198.79,198.92,2209.0
2022-05-18 12:30:00,198.93,199.18,198.92,199.08,2000.0,198.93,199.18,198.92,199.08,2000.0
2022-05-18 12:35:00,199.09,199.41,199.0,199.11,2750.0,199.09,199.41,199.0,199.11,2750.0
2022-05-18 12:40:00,198.99,199.13,198.94,199.03,1000.0,198.99,199.13,198.94,199.03,1000.0
2022-05-18 12:45:00,199.03,199.41,198.82,199.41,1728.0,199.03,199.41,198.82,199.41,1728.0
2022-05-18 12:50:00,199.57,199.59,199.3,199.53,2100.0,199.57,199.59,199.3,199.53,2100.0
2022-05-18 12:55:00,199.64,199.65,199.43,199.52,1592.0,199.64,199.65,199.43,199.52,1592.0
2022-05-18 13:00:00,199.31,199.31,199.16,199.18,1100.0,199.31,199.31,199.16,199.18,1100.0
2022-05-18 13:05:00,199.11,199.25,198.59,198.59,2826.0,199.11,199.25,198.59,198.59,2826.0
2022-05-18 13:10:00,198.43,198.47,198.29,198.32,1293.0,198.43,198.47,198.29,198.32,1293.0
2022-05-18 13:15:00,198.23,198.35,198.0,198.29,13714.0,198.23,198.35,198.0,198.29,13714.0
2022-05-18 13:20:00,198.27,198.47,197.98,198.08,10144.0,198.27,198.47,197.98,198.08,10144.0
2022-05-18 13:25:00,198.09,198.18,197.77,198.05,4700.0,198.09,198.18,197.77,198.05,4700.0
2022-05-18 13:30:00,197.95,198.2,197.65,197.8,10580.0,197.95,198.2,197.65,197.8,10580.0
2022-05-18 13:35:00,197.81,197.92,197.67,197.92,3803.0,197.81,197.92,197.67,197.92,3803.0
2022-05-18 13:40:00,197.84,197.84,197.38,197.4,28364.0,197.84,197.84,197.38,197.4,28364.0
2022-05-18 13:45:00,197.44,197.54,196.82,196.82,24038.0,197.44,197.54,196.82,196.82,24038.0
2022-05-18 13:50:00,196.78,196.9,196.51,196.58,41478.0,196.78,196.9,196.51,196.58,41478.0
2022-05-18 13:55:00,196.5,196.81,196.19,196.32,23966.0,196.5,196.81,196.19,196.32,23966.0
2022-05-18 14:00:00,196.38,196.91,196.28,196.75,10418.0,196.38,196.91,196.28,196.75,10418.0
2022-05-18 14:05:00,196.75,196.8,196.32,196.5,12849.0,196.75,196.8,196.32,196.5,12849.0
2022-05-18 14:10:00,196.56,196.58,196.24,196.34,12184.0,196.56,196.58,196.24,196.34,12184.0
2022-05-18 14:15:00,196.35,196.68,196.17,196.33,15979.0,196.35,196.68,196.17,196.33,15979.0
2022-05-18 14:20:00,196.28,196.62,196.2,196.26,5752.0,196.28,196.62,196.2,196.26,5752.0
2022-05-18 14:25:00,196.38,196.53,196.33,196.43,7994.0,196.38,196.53,196.33,196.43,7994.0
2022-05-18 14:30:00,196.39,196.42,195.89,195.89,3303.0,196.39,196.42,195.89,195.89,3303.0
2022-05-18 14:35:00,195.85,196.05,195.64,195.92,4890.0,195.85,196.05,195.64,195.92,4890.0
2022-05-18 14:40:00,195.95,196.15,195.82,195.87,3600.0,195.95,196.15,195.82,195.87,3600.0
2022-05-18 14:45:00,195.89,196.37,195.74,196.29,10486.0,195.89,196.37,195.74,196.29,10486.0
2022-05-18 14:50:00,196.41,196.48,195.8,195.81,14347.0,196.41,196.48,195.8,195.81,14347.0
2022-05-18 14:55:00,195.92,196.08,195.8,195.96,2500.0,195.92,196.08,195.8,195.96,2500.0
2022-05-18 15:00:00,196.0,196.18,195.92,196.14,4318.0,196.0,196.18,195.92,196.14,4318.0
2022-05-18 15:05:00,196.16,196.51,196.16,196.25,6346.0,196.16,196.51,196.16,196.25,6346.0
2022-05-18 15:10:00,196.32,196.47,196.2,196.2,4060.0,196.32,196.47,196.2,196.2,4060.0
2022-05-18 15:15:00,196.18,196.49,196.18,196.44,3195.0,196.18,196.49,196.18,196.44,3195.0
2022-05-18 15:20:00,196.45,196.45,195.85,195.89,8552.0,196.45,196.45,195.85,195.89,8552.0
2022-05-18 15:25:00,195.83,196.01,195.72,195.86,4170.0,195.83,196.01,195.72,195.86,4170.0
2022-05-18 15:30:00,195.92,195.94,195.65,195.65,6354.0,195.92,195.94,195.65,195.65,6354.0
2022-05-18 15:35:00,195.72,196.46,195.66,196.16,23442.0,195.72,196.46,195.66,196.16,23442.0
2022-05-18 15:40:00,196.18,196.19,195.76,196.0,13082.0,196.18,196.19,195.76,196.0,13082.0
2022-05-18 15:45:00,195.97,196.12,195.46,195.64,16198.0,195.97,196.12,195.46,195.64,16198.0
2022-05-18 15:50:00,195.53,195.81,195.0,195.0,28457.0,195.53,195.81,195.0,195.0,28457.0
2022-05-18 15:55:00,195.21,195.98,195.04,195.73,67700.0,195.21,195.98,195.04,195.73,67700.0
2022-05-19 09:30:00,195.14,195.32,194.05,195.09,14507.0,195.14,195.32,194.05,195.09,14507.0
2022-05-19 09:35:00,194.84,195.5,194.34,194.75,9601.0,194.84,195.5,194.34,194.75,9601.0
2022-05-19 09:40:00,195.35,195.43,194.6,195.39,3315.0,195.35,195.43,194.6,195.39,3315.0
2022-05-19 09:45:00,194.78,194.93,193.74,193.77,2926.0,194.78,194.93,193.74,193.77,2926.0
2022-05-19 09:50:00,193.85,193.85,192.78,193.08,11288.0,193.85,193.85,192.78,193.08,11288.0
2022-05-19 09:55:00,193.16,193.97,192.92,193.27,2204.0,193.16,193.97,192.92,193.27,2204.0
2022-05-19 10:00:00,193.8,194.28,192.31,192.62,33902.0,193.8,194.28,192.31,192.62,33902.0
2022-05-19 10:05:00,192.73,193.23,192.3,192.69,4181.0,192.73,193.23,192.3,192.69,4181.0
2022-05-19 10:10:00,192.53,193.26,192.36,192.53,5819.0,192.53,193.26,192.36,192.53,5819.0
2022-05-19 10:15:00,192.64,193.03,192.45,192.45,5066.0,192.64,193.03,192.45,192.45,5066.0
2022-05-19 10:20:00,192.5,193.31,192.5,192.71,10758.0,192.5,193.31,192.5,192.71,10758.0
2022-05-19 10:25:00,192.47,192.74,192.16,192.32,8178.0,192.47,192.74,192.16,192.32,8178.0
2022-05-19 10:30:00,192.06,192.76,191.76,192.76,4572.0,192.06,192.76,191.76,192.76,4572.0
2022-05-19 10:35:00,192.78,192.91,191.77,191.97,4799.0,192.78,192.91,191.77,191.97,4799.0
2022-05-19 10:40:00,192.02,192.03,191.49,191.87,6638.0,192.02,192.03,191.49,191.87,6638.0
2022-05-19 10:45:00,191.85,192.32,191.61,191.7,2602.0,191.85,192.32,191.61,191.7,2602.0
2022-05-19 10:50:00,191.81,192.15,191.46,192.02,5076.0,191.81,192.15,191.46,192.02,5076.0
2022-05-19 10:55:00,191.98,192.26,191.81,192.18,4541.0,191.98,192.26,191.81,192.18,4541.0
2022-05-19 11:00:00,192.18,193.07,192.18,192.75,4498.0,192.18,193.07,192.18,192.75,4498.0
2022-05-19 11:05:00,192.74,192.74,192.05,192.65,4200.0,192.74,192.74,192.05,192.65,4200.0
2022-05-19 11:10:00,193.0,193.42,192.99,193.42,1794.0,193.0,193.42,192.99,193.42,1794.0
2022-05-19 11:15:00,193.37,193.64,193.28,193.41,3905.0,193.37,193.64,193.28,193.41,3905.0
2022-05-19 11:20:00,193.18,193.5,192.97,193.39,2136.0,193.18,193.5,192.97,193.39,2136.0
2022-05-19 11:25:00,193.32,193.32,192.46,192.59,2056.0,193.32,193.32,192.46,192.59,2056.0
2022-05-19 11:30:00,192.61,194.47,192.34,194.45,10676.0,192.61,194.47,192.34,194.45,10676.0
2022-05-19 11:35:00,194.25,195.04,194.23,194.76,3792.0,194.25,195.04,194.23,194.76,3792.0
2022-05-19 11:40:00,195.02,195.38,194.88,195.1,3870.0,195.02,195.38,194.88,195.1,3870.0
2022-05-19 11:45:00,195.0,195.13,194.88,194.88,1406.0,195.0,195.13,194.88,194.88,1406.0
2022-05-19 11:50:00,194.92,194.95,194.0,194.0,2250.0,194.92,194.95,194.0,194.0,2250.0
2022-05-19 11:55:00,194.02,194.07,193.81,193.89,5550.0,194.02,194.07,193.81,193.89,5550.0
2022-05-19 12:00:00,193.94,194.2,193.83,194.2,4981.0,193.94,194.2,193.83,194.2,4981.0
2022-05-19 12:05:00,194.05,194.56,194.05,194.54,1900.0,194.05,194.56,194.05,194.54,1900.0
2022-05-19 12:10:00,194.46,194.74,194.43,194.59,1600.0,194.46,194.74,194.43,194.59,1600.0
2022-05-19 12:15:00,194.74,194.9,194.27,194.38,3072.0,194.74,194.9,194.27,194.38,3072.0
2022-05-19 12:20:00,194.12,194.12,193.6,193.88,1855.0,194.12,194.12,193.6,193.88,1855.0
2022-05-19 12:25:00,193.88,194.14,193.69,194.14,4400.0,193.88,194.14,193.69,194.14,4400.0
2022-05-19 12:30:00,194.21,194.21,194.0,194.03,2000.0,194.21,194.21,194.0,194.03,2000.0
2022-05-19 12:35:00,193.93,193.97,193.6,193.6,1433.0,193.93,193.97,193.6,193.6,1433.0
2022-05-19 12:40:00,193.43,193.49,193.03,193.17,1858.0,193.43,193.49,193.03,193.17,1858.0
2022-05-19 12:45:00,193.06,193.18,192.9,192.94,1400.0,193.06,193.18,192.9,192.94,1400.0
2022-05-19 12:50:00,193.25,193.26,193.02,193.23,3355.0,193.25,193.26,193.02,193.23,3355.0
2022-05-19 12:55:00,193.06,193.67,193.06,193.53,2117.0,193.06,193.67,193.06,193.53,2117.0
2022-05-19 13:00:00,193.57,193.64,193.18,193.2,12887.0,193.57,193.64,193.18,193.2,12887.0
2022-05-19 13:05:00,193.25,193.72,193.04,193.23,37920.0,193.25,193.72,193.04,193.23,37920.0
2022-05-19 13:10:00,193.42,193.42,192.62,192.62,1300.0,193.42,193.42,192.62,192.62,1300.0
2022-05-19 13:15:00,192.84,193.62,192.65,193.61,2039.0,192.84,193.62,192.65,193.61,2039.0
2022-05-19 13:20:00,193.62,194.0,193.44,193.93,17307.0,193.62,194.0,193.44,193.93,17307.0
2022-05-19 13:25:00,194.0,194.36,193.93,194.35,7591.0,194.0,194.36,193.93,194.35,7591.0
2022-05-19 13:30:00,194.54,195.04,194.39,194.68,4317.0,194.54,195.04,194.39,194.68,4317.0
2022-05-19 13:35:00,194.48,194.75,194.38,194.75,1658.0,194.48,194.75,194.38,194.75,1658.0
2022-05-19 13:40:00,194.62,194.84,194.42,194.84,3591.0,194.62,194.84,194.42,194.84,3591.0
2022-05-19 13:45:00,194.56,194.68,194.0,194.0,3496.0,194.56,194.68,194.0,194.0,3496.0
2022-05-19 13:50:00,193.87,194.54,193.87,194.54,9425.0,193.87,194.54,193.87,194.54,9425.0
2022-05-19 13:55:00,194.5,195.15,194.48,194.6,2505.0,194.5,195.15,194.48,194.6,2505.0
2022-05-19 14:00:00,194.79,194.79,194.19,194.36,3460.0,194.79,194.79,194.19,194.36,3460.0
2022-05-19 14:05:00,194.31,194.46,194.07,194.3,3234.0,194.31,194.46,194.07,194.3,3234.0
2022-05-19 14:10:00,194.52,194.84,194.24,194.46,3413.0,194.52,194.84,194.24,194.46,3413.0
2022-05-19 14:15:00,194.48,194.7,194.37,194.43,2663.0,194.48,194.7,194.37,194.43,2663.0
2022-05-19 14:20:00,194.44,194.87,194.28,194.7,2584.0,194.44,194.87,194.28,194.7,2584.0
2022-05-19 14:25:00,194.75,194.81,194.41,194.49,4133.0,194.75,194.81,194.41,194.49,4133.0
2022-05-19 14:30:00,194.42,194.52,194.22,194.25,2274.0,194.42,194.52,194.22,194.25,2274.0
2022-05-19 14:35:00,194.22,195.01,194.12,194.84,4489.0,194.22,195.01,194.12,194.84,4489.0
2022-05-19 14:40:00,194.75,194.84,194.53,194.8,4947.0,194.75,194.84,194.53,194.8,4947.0
2022-05-19 14:45:00,194.75,195.0,194.63,195.0,3353.0,194.75,195.0,194.63,195.0,3353.0
2022-05-19 14:50:00,195.17,195.49,194.88,195.33,2800.0,195.17,195.49,194.88,195.33,2800.0
2022-05-19 14:55:00,195.37,195.55,194.75,195.38,43739.0,195.37,195.55,194.75,195.38,43739.0
2022-05-19 15:00:00,195.45,195.45,194.89,194.97,28728.0,195.45,195.45,194.89,194.97,28728.0
2022-05-19 15:05:00,195.05,195.14,194.55,194.56,4137.0,195.05,195.14,194.55,194.56,4137.0
2022-05-19 15:10:00,194.38,194.5,194.13,194.22,2440.0,194.38,194.5,194.13,194.22,2440.0
2022-05-19 15:15:00,194.35,194.43,193.87,193.92,8367.0,194.35,194.43,193.87,193.92,8367.0
2022-05-19 15:20:00,193.79,193.79,193.06,193.1,7717.0,193.79,193.79,193.06,193.1,7717.0
2022-05-19 15:25:00,192.95,193.22,192.54,192.54,35180.0,192.95,193.22,192.54,192.54,35180.0
2022-05-19 15:30:00,192.55,193.04,192.4,192.67,8558.0,192.55,193.04,192.4,192.67,8558.0
2022-05-19 15:35:00,192.67,192.75,192.39,192.42,6915.0,192.67,192.75,192.39,192.42,6915.0
2022-05-19 15:40:00,192.33,193.11,192.3,192.99,7260.0,192.33,193.11,192.3,192.99,7260.0
2022-05-19 15:45:00,193.08,193.37,192.69,193.16,11168.0,193.08,193.37,192.69,193.16,11168.0
2022-05-19 15:50:00,193.31,193.46,192.64,193.24,28647.0,193.31,193.46,192.64,193.24,28647.0
2022-05-19 15:55:00,193.19,193.39,192.88,193.02,54886.0,193.19,193.39,192.88,193.02,54886.0
2022-05-20 09:30:00,195.33,196.25,195.22,195.66,29221.0,195.33,196.25,195.22,195.66,29221.0
2022-05-20 09:35:00,195.62,195.67,194.71,194.95,4959.0,195.62,195.67,194.71,194.95,4959.0
2022-05-20 09:40:00,194.73,195.44,194.51,195.43,3151.0,194.73,195.44,194.51,195.43,3151.0
2022-05-20 09:45:00,195.6,195.72,194.89,195.36,3673.0,195.6,195.72,194.89,195.36,3673.0
2022-05-20 09:50:00,195.53,196.08,195.34,196.08,1592.0,195.53,196.08,195.34,196.08,1592.0
2022-05-20 09:55:00,196.05,196.05,195.49,195.49,1880.0,196.05,196.05,195.49,195.49,1880.0
2022-05-20 10:00:00,195.64,196.3,195.43,196.21,2402.0,195.64,196.3,195.43,196.21,2402.0
2022-05-20 10:05:00,196.21,196.33,196.02,196.22,2285.0,196.21,196.33,196.02,196.22,2285.0
2022-05-20 10:10:00,196.07,196.77,196.06,196.7,3964.0,196.07,196.77,196.06,196.7,3964.0
2022-05-20 10:15:00,196.94,197.24,196.81,196.81,3042.0,196.94,197.24,196.81,196.81,3042.0
2022-05-20 10:20:00,196.71,196.97,196.03,196.06,3892.0,196.71,196.97,196.03,196.06,3892.0
2022-05-20 10:25:00,196.14,196.52,195.87,196.52,2995.0,196.14,196.52,195.87,196.52,2995.0
2022-05-20 10:30:00,196.55,196.6,196.1,196.18,1404.0,196.55,196.6,196.1,196.18,1404.0
2022-05-20 10:35:00,196.07,196.16,195.81,195.98,1411.0,196.07,196.16,195.81,195.98,1411.0
2022-05-20 10:40:00,196.14,196.59,196.14,196.47,4788.0,196.14,196.59,196.14,196.47,4788.0
2022-05-20 10:45:00,196.3,196.5,196.26,196.5,1225.0,196.3,196.5,196.26,196.5,1225.0
2022-05-20 10:50:00,196.62,197.06,196.62,196.72,12780.0,196.62,197.06,196.62,196.72,12780.0
2022-05-20 10:55:00,196.61,197.05,196.55,196.69,10910.0,196.61,197.05,196.55,196.69,10910.0
2022-05-20 11:00:00,196.78,197.5,196.69,197.5,9686.0,196.78,197.5,196.69,197.5,9686.0
2022-05-20 11:05:00,197.53,197.56,197.06,197.14,10977.0,197.53,197.56,197.06,197.14,10977.0
2022-05-20 11:10:00,197.14,197.24,196.96,197.18,13128.0,197.14,197.24,196.96,197.18,13128.0
2022-05-20 11:15:00,197.02,197.25,197.02,197.19,5012.0,197.02,197.25,197.02,197.19,5012.0
2022-05-20 11:20:00,197.26,197.56,197.19,197.41,7309.0,197.26,197.56,197.19,197.41,7309.0
2022-05-20 11:25:00,197.5,197.85,197.27,197.28,7031.0,197.5,197.85,197.27,197.28,7031.0
2022-05-20 11:30:00,197.11,197.25,196.14,196.34,4839.0,197.11,197.25,196.14,196.34,4839.0
2022-05-20 11:35:00,196.23,196.4,195.84,195.93,1805.0,196.23,196.4,195.84,195.93,1805.0
2022-05-20 11:40:00,195.81,195.97,195.17,195.25,5694.0,195.81,195.97,195.17,195.25,5694.0
2022-05-20 11:45:00,194.85,195.45,194.73,195.29,4314.0,194.85,195.45,194.73,195.29,4314.0
2022-05-20 11:50:00,195.36,195.63,195.35,195.43,1266.0,195.36,195.63,195.35,195.43,1266.0
2022-05-20 11:55:00,195.6,196.03,195.6,195.78,2355.0,195.6,196.03,195.6,195.78,2355.0
2022-05-20 12:00:00,195.77,195.99,195.59,195.92,1760.0,195.77,195.99,195.59,195.92,1760.0
2022-05-20 12:05:00,195.99,196.05,195.22,195.22,3000.0,195.99,196.05,195.22,195.22,3000.0
2022-05-20 12:10:00,194.98,195.52,194.64,195.5,3388.0,194.98,195.52,194.64,195.5,3388.0
2022-05-20 12:15:00,195.5,195.64,195.31,195.64,1099.0,195.5,195.64,195.31,195.64,1099.0
2022-05-20 12:20:00,195.72,196.23,195.72,196.17,2571.0,195.72,196.23,195.72,196.17,2571.0
2022-05-20 12:25:00,196.17,196.25,195.92,196.13,1815.0,196.17,196.25,195.92,196.13,1815.0
2022-05-20 12:30:00,196.02,196.29,195.94,196.0,1100.0,196.02,196.29,195.94,196.0,1100.0
2022-05-20 12:35:00,195.8,195.84,195.48,195.51,1857.0,195.8,195.84,195.48,195.51,1857.0
2022-05-20 12:40:00,195.31,195.55,195.23,195.55,1554.0,195.31,195.55,195.23,195.55,1554.0
2022-05-20 12:45:00,195.15,195.73,195.0,195.73,1701.0,195.15,195.73,195.0,195.73,1701.0
2022-05-20 12:50:00,195.75,195.76,195.5,195.64,2624.0,195.75,195.76,195.5,195.64,2624.0
2022-05-20 12:55:00,195.72,195.85,195.46,195.65,4877.0,195.72,195.85,195.46,195.65,4877.0
2022-05-20 13:00:00,195.68,195.95,195.45,195.67,1300.0,195.68,195.95,195.45,195.67,1300.0
2022-05-20 13:05:00,195.95,196.21,195.77,195.77,1492.0,195.95,196.21,195.77,195.77,1492.0
2022-05-20 13:10:00,195.89,195.89,195.32,195.41,1980.0,195.89,195.89,195.32,195.41,1980.0
2022-05-20 13:15:00,195.54,195.54,194.75,194.86,2200.0,195.54,195.54,194.75,194.86,2200.0
2022-05-20 13:20:00,194.78,194.93,194.64,194.81,2613.0,194.78,194.93,194.64,194.81,2613.0
2022-05-20 13:25:00,194.85,194.85,194.49,194.72,1620.0,194.85,194.85,194.49,194.72,1620.0
2022-05-20 13:30:00,194.76,195.15,194.64,195.15,1931.0,194.76,195.15,194.64,195.15,1931.0
2022-05-20 13:35:00,195.12,195.8,195.07,195.61,2761.0,195.12,195.8,195.07,195.61,2761.0
2022-05-20 13:40:00,195.62,195.91,195.57,195.74,2910.0,195.62,195.91,195.57,195.74,2910.0
2022-05-20 13:45:00,195.63,195.96,195.45,195.7,2100.0,195.63,195.96,195.45,195.7,2100.0
2022-05-20 13:50:00,195.69,195.96,195.39,195.72,1350.0,195.69,195.96,195.39,195.72,1350.0
2022-05-20 13:55:00,195.71,195.96,195.61,195.61,800.0,195.71,195.96,195.61,195.61,800.0
2022-05-20 14:00:00,195.66,196.05,195.66,195.95,2500.0,195.66,196.05,195.66,195.95,2500.0
2022-05-20 14:05:00,195.81,195.88,195.17,195.53,1400.0,195.81,195.88,195.17,195.53,1400.0
2022-05-20 14:10:00,195.69,195.69,195.37,195.59,900.0,195.69,195.69,195.37,195.59,900.0
2022-05-20 14:15:00,195.61,195.67,195.23,195.41,1216.0,195.61,195.67,195.23,195.41,1216.0
2022-05-20 14:20:00,195.22,195.44,195.07,195.44,1100.0,195.22,195.44,195.07,195.44,1100.0
2022-05-20 14:25:00,195.14,195.46,195.11,195.42,2610.0,195.14,195.46,195.11,195.42,2610.0
2022-05-20 14:30:00,195.48,195.62,195.28,195.33,1386.0,195.48,195.62,195.28,195.33,1386.0
2022-05-20 14:35:00,195.24,195.77,195.24,195.7,2100.0,195.24,195.77,195.24,195.7,2100.0
2022-05-20 14:40:00,195.62,195.98,195.57,195.86,1765.0,195.62,195.98,195.57,195.86,1765.0
2022-05-20 14:45:00,195.86,196.23,195.77,196.23,1951.0,195.86,196.23,195.77,196.23,1951.0
2022-05-20 14:50:00,196.38,197.37,196.38,197.09,3207.0,196.38,197.37,196.38,197.09,3207.0
2022-05-20 14:55:00,197.17,197.17,196.84,196.93,2288.0,197.17,197.17,196.84,196.93,2288.0
2022-05-20 15:00:00,196.79,197.05,196.35,196.53,4234.0,196.79,197.05,196.35,196.53,4234.0
2022-05-20 15:05:00,196.43,196.45,196.17,196.31,1751.0,196.43,196.45,196.17,196.31,1751.0
2022-05-20 15:10:00,196.41,196.43,196.34,196.43,1689.0,196.41,196.43,196.34,196.43,1689.0
2022-05-20 15:15:00,196.54,196.65,196.29,196.5,2857.0,196.54,196.65,196.29,196.5,2857.0
2022-05-20 15:20:00,196.67,197.01,196.63,197.01,2911.0,196.67,197.01,196.63,197.01,2911.0
2022-05-20 15:25:00,196.76,197.35,196.71,197.35,2025.0,196.76,197.35,196.71,197.35,2025.0
2022-05-20 15:30:00,197.64,198.21,197.36,198.21,4447.0,197.64,198.21,197.36,198.21,4447.0
2022-05-20 15:35:00,198.23,198.84,198.23,198.54,6172.0,198.23,198.84,198.23,198.54,6172.0
2022-05-20 15:40:00,198.72,199.41,198.72,198.99,5059.0,198.72,199.41,198.72,198.99,5059.0
2022-05-20 15:45:00,199.02,199.06,198.25,199.01,9647.0,199.02,199.06,198.25,199.01,9647.0
2022-05-20 15:50:00,199.0,199.57,198.8,199.31,22401.0,199.0,199.57,198.8,199.31,22401.0
2022-05-20 15:55:00,199.28,199.78,198.93,199.55,47759.0,199.28,199.78,198.93,199.55,47759.0
2022-05-23 09:30:00,201.08,202.0,200.25,201.57,14538.0,201.08,202.0,200.25,201.57,14538.0
2022-05-23 09:35:00,201.57,201.57,200.5,200.98,11091.0,201.57,201.57,200.5,200.98,11091.0
2022-05-23 09:40:00,200.62,201.79,200.54,201.69,6667.0,200.62,201.79,200.54,201.69,6667.0
2022-05-23 09:45:00,201.8,202.26,201.76,202.15,3800.0,201.8,202.26,201.76,202.15,3800.0
2022-05-23 09:50:00,201.99,204.0,201.88,203.28,27034.0,201.99,204.0,201.88,203.28,27034.0
2022-05-23 09:55:00,203.06,203.06,202.07,202.21,7842.0,203.06,203.06,202.07,202.21,7842.0
2022-05-23 10:00:00,202.11,202.11,200.7,200.71,5440.0,202.11,202.11,200.7,200.71,5440.0
2022-05-23 10:05:00,200.81,201.31,200.63,200.69,2674.0,200.81,201.31,200.63,200.69,2674.0
2022-05-23 10:10:00,200.87,201.07,200.62,200.96,2600.0,200.87,201.07,200.62,200.96,2600.0
2022-05-23 10:15:00,200.95,201.85,200.92,201.39,2727.0,200.95,201.85,200.92,201.39,2727.0
2022-05-23 10:20:00,200.86,201.0,200.41,201.0,3713.0,200.86,201.0,200.41,201.0,3713.0
2022-05-23 10:25:00,200.83,200.91,200.12,200.72,3803.0,200.83,200.91,200.12,200.72,3803.0
2022-05-23 10:30:00,200.73,201.04,200.73,200.81,3637.0,200.73,201.04,200.73,200.81,3637.0
2022-05-23 10:35:00,201.0,201.0,200.49,200.53,2290.0,201.0,201.0,200.49,200.53,2290.0
2022-05-23 10:40:00,200.68,201.15,200.49,200.93,4210.0,200.68,201.15,200.49,200.93,4210.0
2022-05-23 10:45:00,201.04,201.28,200.61,201.28,1400.0,201.04,201.28,200.61,201.28,1400.0
2022-05-23 10:50:00,201.13,201.22,200.33,200.46,2879.0,201.13,201.22,200.33,200.46,2879.0
2022-05-23 10:55:00,200.47,200.47,199.72,199.92,6434.0,200.47,200.47,199.72,199.92,6434.0
2022-05-23 11:00:00,199.98,200.16,199.3,200.16,4309.0,199.98,200.16,199.3,200.16,4309.0
2022-05-23 11:05:00,200.26,200.3,199.89,200.3,2867.0,200.26,200.3,199.89,200.3,2867.0
2022-05-23 11:10:00,199.77,199.88,199.31,199.73,9885.0,199.77,199.88,199.31,199.73,9885.0
2022-05-23 11:15:00,199.8,199.99,199.48,199.49,3620.0,199.8,199.99,199.48,199.49,3620.0
2022-05-23 11:20:00,199.45,199.74,199.45,199.62,4996.0,199.45,199.74,199.45,199.62,4996.0
2022-05-23 11:25:00,199.64,200.14,199.57,200.14,2872.0,199.64,200.14,199.57,200.14,2872.0
2022-05-23 11:30:00,200.22,201.08,200.22,201.08,3625.0,200.22,201.08,200.22,201.08,3625.0
2022-05-23 11:35:00,201.24,201.46,201.16,201.34,3053.0,201.24,201.46,201.16,201.34,3053.0
2022-05-23 11:40:00,201.27,201.43,201.2,201.33,3520.0,201.27,201.43,201.2,201.33,3520.0
2022-05-23 11:45:00,201.28,201.57,200.62,200.79,5640.0,201.28,201.57,200.62,200.79,5640.0
2022-05-23 11:50:00,200.76,200.95,200.76,200.88,1476.0,200.76,200.95,200.76,200.88,1476.0
2022-05-23 11:55:00,200.82,200.91,200.53,200.53,1042.0,200.82,200.91,200.53,200.53,1042.0
2022-05-23 12:00:00,200.61,200.77,200.4,200.77,1432.0,200.61,200.77,200.4,200.77,1432.0
2022-05-23 12:05:00,200.7,200.74,200.51,200.69,1200.0,200.7,200.74,200.51,200.69,1200.0
2022-05-23 12:10:00,200.73,201.14,200.7,201.13,2601.0,200.73,201.14,200.7,201.13,2601.0
2022-05-23 12:15:00,201.23,201.23,200.9,200.99,1929.0,201.23,201.23,200.9,200.99,1929.0
2022-05-23 12:20:00,200.98,201.17,200.93,201.09,4245.0,200.98,201.17,200.93,201.09,4245.0
2022-05-23 12:25:00,201.13,201.24,201.11,201.12,3080.0,201.13,201.24,201.11,201.12,3080.0
2022-05-23 12:30:00,200.99,201.16,200.75,201.16,3991.0,200.99,201.16,200.75,201.16,3991.0
2022-05-23 12:35:00,201.1,201.11,201.1,201.11,450.0,201.1,201.11,201.1,201.11,450.0
2022-05-23 12:40:00,201.07,201.35,201.0,201.29,2033.0,201.07,201.35,201.0,201.29,2033.0
2022-05-23 12:45:00,200.87,201.03,200.74,200.92,4746.0,200.87,201.03,200.74,200.92,4746.0
2022-05-23 12:50:00,201.02,201.15,200.92,201.06,2109.0,201.02,201.15,200.92,201.06,2109.0
2022-05-23 12:55:00,201.09,201.09,200.92,201.04,2180.0,201.09,201.09,200.92,201.04,2180.0
2022-05-23 13:00:00,201.0,201.41,201.0,201.17,3514.0,201.0,201.41,201.0,201.17,3514.0
2022-05-23 13:05:00,201.34,201.39,200.93,201.17,5108.0,201.34,201.39,200.93,201.17,5108.0
2022-05-23 13:10:00,201.03,201.14,200.96,201.05,4131.0,201.03,201.14,200.96,201.05,4131.0
2022-05-23 13:15:00,200.98,201.0,200.08,200.08,7869.0,200.98,201.0,200.08,200.08,7869.0
2022-05-23 13:20:00,200.13,200.29,199.89,200.22,2373.0,200.13,200.29,199.89,200.22,2373.0
2022-05-23 13:25:00,200.37,200.45,200.19,200.32,4922.0,200.37,200.45,200.19,200.32,4922.0
2022-05-23 13:30:00,200.31,200.72,200.31,200.62,1200.0,200.31,200.72,200.31,200.62,1200.0
2022-05-23 13:35:00,200.71,200.78,200.6,200.68,2615.0,200.71,200.78,200.6,200.68,2615.0
2022-05-23 13:40:00,200.71,200.88,200.54,200.86,2679.0,200.71,200.88,200.54,200.86,2679.0
2022-05-23 13:45:00,200.68,201.11,200.56,201.06,6596.0,200.68,201.11,200.56,201.06,6596.0
2022-05-23 13:50:00,201.11,201.4,201.04,201.04,4329.0,201.11,201.4,201.04,201.04,4329.0
2022-05-23 13:55:00,201.08,201.27,201.04,201.13,1873.0,201.08,201.27,201.04,201.13,1873.0
2022-05-23 14:00:00,201.21,201.3,200.64,200.71,3506.0,201.21,201.3,200.64,200.71,3506.0
2022-05-23 14:05:00,200.69,200.89,200.66,200.85,900.0,200.69,200.89,200.66,200.85,900.0
2022-05-23 14:10:00,201.0,201.05,200.68,200.71,1106.0,201.0,201.05,200.68,200.71,1106.0
2022-05-23 14:15:00,200.67,200.76,200.26,200.39,2600.0,200.67,200.76,200.26,200.39,2600.0
2022-05-23 14:20:00,200.35,200.68,200.33,200.68,2434.0,200.35,200.68,200.33,200.68,2434.0
2022-05-23 14:25:00,200.6,200.66,200.53,200.65,900.0,200.6,200.66,200.53,200.65,900.0
2022-05-23 14:30:00,200.71,200.74,200.56,200.61,1371.0,200.71,200.74,200.56,200.61,1371.0
2022-05-23 14:35:00,200.63,200.7,200.58,200.62,1561.0,200.63,200.7,200.58,200.62,1561.0
2022-05-23 14:40:00,200.55,200.87,200.54,200.78,3349.0,200.55,200.87,200.54,200.78,3349.0
2022-05-23 14:45:00,200.75,200.97,200.4,200.4,4505.0,200.75,200.97,200.4,200.4,4505.0
2022-05-23 14:50:00,200.5,200.55,200.29,200.55,3556.0,200.5,200.55,200.29,200.55,3556.0
2022-05-23 14:55:00,200.5,200.57,200.12,200.15,6048.0,200.5,200.57,200.12,200.15,6048.0
2022-05-23 15:00:00,200.14,200.18,200.0,200.05,3805.0,200.14,200.18,200.0,200.05,3805.0
2022-05-23 15:05:00,200.17,200.25,199.73,199.9,5781.0,200.17,200.25,199.73,199.9,5781.0
2022-05-23 15:10:00,199.93,199.97,199.43,199.43,1331.0,199.93,199.97,199.43,199.43,1331.0
2022-05-23 15:15:00,199.31,199.62,199.15,199.5,3580.0,199.31,199.62,199.15,199.5,3580.0
2022-05-23 15:20:00,199.44,199.44,199.06,199.24,2321.0,199.44,199.44,199.06,199.24,2321.0
2022-05-23 15:25:00,199.21,199.62,199.17,199.45,1730.0,199.21,199.62,199.17,199.45,1730.0
2022-05-23 15:30:00,199.53,199.62,199.4,199.56,1700.0,199.53,199.62,199.4,199.56,1700.0
2022-05-23 15:35:00,199.64,199.68,199.18,199.27,3700.0,199.64,199.68,199.18,199.27,3700.0
2022-05-23 15:40:00,199.2,199.39,198.89,198.97,3564.0,199.2,199.39,198.89,198.97,3564.0
2022-05-23 15:45:00,199.1,199.24,198.76,198.99,4593.0,199.1,199.24,198.76,198.99,4593.0
2022-05-23 15:50:00,198.95,199.51,198.69,198.69,14253.0,198.95,199.51,198.69,198.69,14253.0
2022-05-23 15:55:00,198.78,199.63,198.78,199.47,28712.0,198.78,199.63,198.78,199.47,28712.0
2022-05-24 09:30:00,198.48,198.67,197.97,198.66,25451.0,198.48,198.67,197.97,198.66,25451.0
2022-05-24 09:35:00,198.66,199.13,198.28,198.28,7236.0,198.66,199.13,198.28,198.28,7236.0
2022-05-24 09:40:00,197.63,197.72,197.49,197.72,420.0,197.63,197.72,197.49,197.72,420.0
2022-05-24 09:45:00,197.64,198.22,197.47,197.47,6013.0,197.64,198.22,197.47,197.47,6013.0
2022-05-24 09:50:00,197.42,197.67,197.34,197.45,3200.0,197.42,197.67,197.34,197.45,3200.0
2022-05-24 09:55:00,197.43,197.6,197.04,197.35,3013.0,197.43,197.6,197.04,197.35,3013.0
2022-05-24 10:00:00,197.45,197.66,197.14,197.5,4147.0,197.45,197.66,197.14,197.5,4147.0
2022-05-24 10:05:00,198.13,198.13,197.7,197.7,1861.0,198.13,198.13,197.7,197.7,1861.0
2022-05-24 10:10:00,197.45,198.2,197.35,197.43,2579.0,197.45,198.2,197.35,197.43,2579.0
2022-05-24 10:15:00,197.29,197.57,197.17,197.25,2400.0,197.29,197.57,197.17,197.25,2400.0
2022-05-24 10:20:00,197.37,198.15,197.32,198.0,3128.0,197.37,198.15,197.32,198.0,3128.0
2022-05-24 10:25:00,197.98,198.35,197.87,197.98,2150.0,197.98,198.35,197.87,197.98,2150.0
2022-05-24 10:30:00,197.77,197.77,197.36,197.36,1091.0,197.77,197.77,197.36,197.36,1091.0
2022-05-24 10:35:00,197.26,197.52,197.21,197.47,1467.0,197.26,197.52,197.21,197.47,1467.0
2022-05-24 10:40:00,197.35,197.5,196.97,196.98,2500.0,197.35,197.5,196.97,196.98,2500.0
2022-05-24 10:45:00,196.9,197.52,196.85,196.85,2149.0,196.9,197.52,196.85,196.85,2149.0
2022-05-24 10:50:00,197.07,197.19,196.81,197.19,2422.0,197.07,197.19,196.81,197.19,2422.0
2022-05-24 10:55:00,197.17,197.45,197.02,197.38,2359.0,197.17,197.45,197.02,197.38,2359.0
2022-05-24 11:00:00,197.26,197.53,197.26,197.43,2687.0,197.26,197.53,197.26,197.43,2687.0
2022-05-24 11:05:00,197.42,197.66,197.36,197.66,1622.0,197.42,197.66,197.36,197.66,1622.0
2022-05-24 11:10:00,197.76,197.76,197.07,197.23,7913.0,197.76,197.76,197.07,197.23,7913.0
2022-05-24 11:15:00,197.09,197.35,196.77,196.8,3371.0,197.09,197.35,196.77,196.8,3371.0
2022-05-24 11:20:00,196.83,197.32,196.52,197.31,2600.0,196.83,197.32,196.52,197.31,2600.0
2022-05-24 11:25:00,197.4,197.55,197.21,197.55,2986.0,197.4,197.55,197.21,197.55,2986.0
2022-05-24 11:30:00,197.55,198.0,197.55,198.0,6770.0,197.55,198.0,197.55,198.0,6770.0
2022-05-24 11:35:00,197.84,198.06,197.62,198.03,4702.0,197.84,198.06,197.62,198.03,4702.0
2022-05-24 11:40:00,198.09,198.5,198.07,198.46,3612.0,198.09,198.5,198.07,198.46,3612.0
2022-05-24 11:45:00,198.48,198.85,198.46,198.82,2967.0,198.48,198.85,198.46,198.82,2967.0
2022-05-24 11:50:00,198.87,198.93,198.66,198.66,3592.0,198.87,198.93,198.66,198.66,3592.0
2022-05-24 11:55:00,198.83,199.36,198.82,199.12,3677.0,198.83,199.36,198.82,199.12,3677.0
2022-05-24 12:00:00,199.2,199.2,198.68,198.68,3106.0,199.2,199.2,198.68,198.68,3106.0
2022-05-24 12:05:00,198.69,198.95,198.1,198.95,5175.0,198.69,198.95,198.1,198.95,5175.0
2022-05-24 12:10:00,199.05,199.05,198.73,198.78,1300.0,199.05,199.05,198.73,198.78,1300.0
2022-05-24 12:15:00,198.78,199.23,198.4,198.54,3773.0,198.78,199.23,198.4,198.54,3773.0
2022-05-24 12:20:00,198.65,198.65,198.2,198.28,2352.0,198.65,198.65,198.2,198.28,2352.0
2022-05-24 12:25:00,198.37,198.42,198.09,198.15,2617.0,198.37,198.42,198.09,198.15,2617.0
2022-05-24 12:30:00,198.17,198.2,197.5,197.75,3569.0,198.17,198.2,197.5,197.75,3569.0
2022-05-24 12:35:00,197.78,197.83,197.48,197.56,1688.0,197.78,197.83,197.48,197.56,1688.0
2022-05-24 12:40:00,197.61,197.75,197.58,197.58,1418.0,197.61,197.75,197.58,197.58,1418.0
2022-05-24 12:45:00,197.62,197.91,197.56,197.91,2240.0,197.62,197.91,197.56,197.91,2240.0
2022-05-24 12:50:00,197.96,198.18,197.89,198.18,2622.0,197.96,198.18,197.89,198.18,2622.0
2022-05-24 12:55:00,198.23,198.78,198.23,198.36,3126.0,198.23,198.78,198.23,198.36,3126.0
2022-05-24 13:00:00,198.34,198.35,197.65,197.65,1300.0,198.34,198.35,197.65,197.65,1300.0
2022-05-24 13:05:00,197.8,198.21,197.8,197.99,2141.0,197.8,198.21,197.8,197.99,2141.0
2022-05-24 13:10:00,197.85,198.14,197.83,197.93,2818.0,197.85,198.14,197.83,197.93,2818.0
2022-05-24 13:15:00,197.87,198.35,197.85,198.35,2143.0,197.87,198.35,197.85,198.35,2143.0
2022-05-24 13:20:00,198.3,199.14,198.3,198.97,11285.0,198.3,199.14,198.3,198.97,11285.0
2022-05-24 13:25:00,198.91,199.51,198.91,199.38,7997.0,198.91,199.51,198.91,199.38,7997.0
2022-05-24 13:30:00,199.39,199.53,199.28,199.53,4252.0,199.39,199.53,199.28,199.53,4252.0
2022-05-24 13:35:00,199.6,200.17,199.6,200.14,5264.0,199.6,200.17,199.6,200.14,5264.0
2022-05-24 13:40:00,200.32,200.6,200.2,200.36,2416.0,200.32,200.6,200.2,200.36,2416.0
2022-05-24 13:45:00,200.38,200.59,200.08,200.2,5293.0,200.38,200.59,200.08,200.2,5293.0
2022-05-24 13:50:00,200.26,200.68,200.26,200.5,4054.0,200.26,200.68,200.26,200.5,4054.0
2022-05-24 13:55:00,200.47,200.54,200.06,200.06,1300.0,200.47,200.54,200.06,200.06,1300.0
2022-05-24 14:00:00,200.31,200.51,200.0,200.34,11780.0,200.31,200.51,200.0,200.34,11780.0
2022-05-24 14:05:00,200.51,200.87,200.5,200.81,879.0,200.51,200.87,200.5,200.81,879.0
2022-05-24 14:10:00,200.93,201.17,200.93,201.03,1800.0,200.93,201.17,200.93,201.03,1800.0
2022-05-24 14:15:00,200.79,200.79,200.35,200.38,2945.0,200.79,200.79,200.35,200.38,2945.0
2022-05-24 14:20:00,200.28,200.64,200.28,200.47,2416.0,200.28,200.64,200.28,200.47,2416.0
2022-05-24 14:25:00,200.72,200.85,200.6,200.6,810.0,200.72,200.85,200.6,200.6,810.0
2022-05-24 14:30:00,200.56,200.87,200.52,200.87,1004.0,200.56,200.87,200.52,200.87,1004.0
2022-05-24 14:35:00,200.9,201.15,200.83,200.91,1916.0,200.9,201.15,200.83,200.91,1916.0
2022-05-24 14:40:00,201.12,201.2,200.4,200.66,1998.0,201.12,201.2,200.4,200.66,1998.0
2022-05-24 14:45:00,200.36,200.49,200.0,200.01,5832.0,200.36,200.49,200.0,200.01,5832.0
2022-05-24 14:50:00,200.0,200.31,200.0,200.31,9982.0,200.0,200.31,200.0,200.31,9982.0
2022-05-24 14:55:00,200.31,200.64,200.16,200.61,2359.0,200.31,200.64,200.16,200.61,2359.0
2022-05-24 15:00:00,200.63,201.37,200.53,201.23,5009.0,200.63,201.37,200.53,201.23,5009.0
2022-05-24 15:05:00,201.51,201.51,200.98,200.98,2845.0,201.51,201.51,200.98,200.98,2845.0
2022-05-24 15:10:00,201.12,201.78,201.09,201.48,2751.0,201.12,201.78,201.09,201.48,2751.0
2022-05-24 15:15:00,201.66,201.66,201.1,201.35,3557.0,201.66,201.66,201.1,201.35,3557.0
2022-05-24 15:20:00,201.36,201.56,201.12,201.39,23056.0,201.36,201.56,201.12,201.39,23056.0
2022-05-24 15:25:00,201.27,201.73,200.94,201.27,7261.0,201.27,201.73,200.94,201.27,7261.0
2022-05-24 15:30:00,201.35,201.55,201.29,201.38,4195.0,201.35,201.55,201.29,201.38,4195.0
2022-05-24 15:35:00,201.49,202.38,201.49,202.27,9051.0,201.49,202.38,201.49,202.27,9051.0
2022-05-24 15:40:00,202.17,202.3,201.7,201.73,6162.0,202.17,202.3,201.7,201.73,6162.0
2022-05-24 15:45:00,201.84,202.47,201.84,202.21,7130.0,201.84,202.47,201.84,202.21,7130.0
2022-05-24 15:50:00,202.28,202.59,201.9,201.98,17042.0,202.28,202.59,201.9,201.98,17042.0
2022-05-24 15:55:00,202.0,202.73,201.87,202.73,47045.0,202.0,202.73,201.87,202.73,47045.0
2022-05-25 09:30:00,202.54,202.88,201.2,201.6,11708.0,202.54,202.88,201.2,201.6,11708.0
2022-05-25 09:35:00,201.75,203.32,201.75,202.57,4527.0,201.75,203.32,201.75,202.57,4527.0
2022-05-25 09:40:00,201.86,202.36,201.85,201.91,1516.0,201.86,202.36,201.85,201.91,1516.0
2022-05-25 09:45:00,202.32,202.39,201.53,201.71,3045.0,202.32,202.39,201.53,201.71,3045.0
2022-05-25 09:50:00,201.9,202.58,201.76,202.58,8392.0,201.9,202.58,201.76,202.58,8392.0
2022-05-25 09:55:00,202.68,202.68,202.12,202.53,3020.0,202.68,202.68,202.12,202.53,3020.0
2022-05-25 10:00:00,202.59,202.79,202.22,202.45,4665.0,202.59,202.79,202.22,202.45,4665.0
2022-05-25 10:05:00,202.12,202.35,202.04,202.23,5755.0,202.12,202.35,202.04,202.23,5755.0
2022-05-25 10:10:00,202.22,202.29,201.57,202.24,4903.0,202.22,202.29,201.57,202.24,4903.0
2022-05-25 10:15:00,202.15,202.7,201.92,202.43,3600.0,202.15,202.7,201.92,202.43,3600.0
2022-05-25 10:20:00,202.39,202.39,201.82,202.11,2970.0,202.39,202.39,201.82,202.11,2970.0
2022-05-25 10:25:00,202.1,202.4,202.1,202.35,3533.0,202.1,202.4,202.1,202.35,3533.0
2022-05-25 10:30:00,202.51,202.58,202.12,202.55,3580.0,202.51,202.58,202.12,202.55,3580.0
2022-05-25 10:35:00,202.6,202.8,202.37,202.8,3000.0,202.6,202.8,202.37,202.8,3000.0
2022-05-25 10:40:00,202.78,202.79,201.68,201.96,6573.0,202.78,202.79,201.68,201.96,6573.0
2022-05-25 10:45:00,201.99,201.99,201.44,201.49,4353.0,201.99,201.99,201.44,201.49,4353.0
2022-05-25 10:50:00,201.57,201.65,201.14,201.15,3859.0,201.57,201.65,201.14,201.15,3859.0
2022-05-25 10:55:00,201.34,201.45,201.15,201.3,3300.0,201.34,201.45,201.15,201.3,3300.0
2022-05-25 11:00:00,201.44,201.57,201.05,201.5,5967.0,201.44,201.57,201.05,201.5,5967.0
2022-05-25 11:05:00,201.51,201.63,201.24,201.5,4252.0,201.51,201.63,201.24,201.5,4252.0
2022-05-25 11:10:00,201.57,202.02,201.39,201.73,3696.0,201.57,202.02,201.39,201.73,3696.0
2022-05-25 11:15:00,201.76,202.05,201.37,201.37,4033.0,201.76,202.05,201.37,201.37,4033.0
2022-05-25 11:20:00,201.28,201.33,201.11,201.11,3628.0,201.28,201.33,201.11,201.11,3628.0
2022-05-25 11:25:00,201.02,201.08,200.49,200.89,7804.0,201.02,201.08,200.49,200.89,7804.0
2022-05-25 11:30:00,200.51,200.8,200.05,200.08,6444.0,200.51,200.8,200.05,200.08,6444.0
2022-05-25 11:35:00,200.19,200.26,199.53,199.69,4185.0,200.19,200.26,199.53,199.69,4185.0
2022-05-25 11:40:00,199.67,199.82,199.17,199.32,5645.0,199.67,199.82,199.17,199.32,5645.0
2022-05-25 11:45:00,199.18,199.3,198.86,198.87,4491.0,199.18,199.3,198.86,198.87,4491.0
2022-05-25 11:50:00,198.9,199.76,198.9,199.76,6054.0,198.9,199.76,198.9,199.76,6054.0
2022-05-25 11:55:00,199.62,200.06,199.61,199.83,2983.0,199.62,200.06,199.61,199.83,2983.0
2022-05-25 12:00:00,199.78,200.4,199.78,200.17,4575.0,199.78,200.4,199.78,200.17,4575.0
2022-05-25 12:05:00,200.28,200.35,199.68,199.78,3594.0,200.28,200.35,199.68,199.78,3594.0
2022-05-25 12:10:00,199.68,199.88,199.34,199.48,3632.0,199.68,199.88,199.34,199.48,3632.0
2022-05-25 12:15:00,199.48,199.62,199.23,199.39,4262.0,199.48,199.62,199.23,199.39,4262.0
2022-05-25 12:20:00,199.3,199.37,198.82,199.03,2944.0,199.3,199.37,198.82,199.03,2944.0
2022-05-25 12:25:00,199.1,199.12,198.6,199.09,2785.0,199.1,199.12,198.6,199.09,2785.0
2022-05-25 12:30:00,199.13,199.29,199.02,199.15,6641.0,199.13,199.29,199.02,199.15,6641.0
2022-05-25 12:35:00,199.09,199.25,198.13,198.15,12127.0,199.09,199.25,198.13,198.15,12127.0
2022-05-25 12:40:00,198.2,198.52,198.1,198.46,13301.0,198.2,198.52,198.1,198.46,13301.0
2022-05-25 12:45:00,198.65,199.25,198.65,198.84,3504.0,198.65,199.25,198.65,198.84,3504.0
2022-05-25 12:50:00,198.81,199.01,198.68,198.79,2351.0,198.81,199.01,198.68,198.79,2351.0
2022-05-25 12:55:00,198.72,198.97,198.72,198.93,900.0,198.72,198.97,198.72,198.93,900.0
2022-05-25 13:00:00,199.16,199.26,199.06,199.2,1735.0,199.16,199.26,199.06,199.2,1735.0
2022-05-25 13:05:00,199.24,199.45,199.01,199.14,2409.0,199.24,199.45,199.01,199.14,2409.0
2022-05-25 13:10:00,198.88,199.03,198.87,199.03,800.0,198.88,199.03,198.87,199.03,800.0
2022-05-25 13:15:00,199.06,199.4,199.05,199.26,2304.0,199.06,199.4,199.05,199.26,2304.0
2022-05-25 13:20:00,199.14,199.32,199.01,199.01,2431.0,199.14,199.32,199.01,199.01,2431.0
2022-05-25 13:25:00,199.0,199.64,199.0,199.64,1900.0,199.0,199.64,199.0,199.64,1900.0
2022-05-25 13:30:00,199.57,199.75,199.4,199.52,2130.0,199.57,199.75,199.4,199.52,2130.0
2022-05-25 13:35:00,199.78,200.02,199.62,199.71,2647.0,199.78,200.02,199.62,199.71,2647.0
2022-05-25 13:40:00,199.78,199.92,199.63,199.92,2371.0,199.78,199.92,199.63,199.92,2371.0
2022-05-25 13:45:00,199.93,200.17,199.84,200.17,1550.0,199.93,200.17,199.84,200.17,1550.0
2022-05-25 13:50:00,200.23,200.34,199.92,200.16,3425.0,200.23,200.34,199.92,200.16,3425.0
2022-05-25 13:55:00,200.06,200.15,199.96,200.15,1300.0,200.06,200.15,199.96,200.15,1300.0
2022-05-25 14:00:00,199.95,200.69,199.86,200.29,5856.0,199.95,200.69,199.86,200.29,5856.0
2022-05-25 14:05:00,200.35,200.35,199.05,199.22,2806.0,200.35,200.35,199.05,199.22,2806.0
2022-05-25 14:10:00,199.63,200.21,199.63,200.05,3704.0,199.63,200.21,199.63,200.05,3704.0
2022-05-25 14:15:00,200.38,200.65,199.98,199.98,3100.0,200.38,200.65,199.98,199.98,3100.0
2022-05-25 14:20:00,199.98,200.46,199.98,200.43,2323.0,199.98,200.46,199.98,200.43,2323.0
2022-05-25 14:25:00,200.68,201.12,200.56,201.05,5103.0,200.68,201.12,200.56,201.05,5103.0
2022-05-25 14:30:00,201.2,201.2,200.7,200.74,6204.0,201.2,201.2,200.7,200.74,6204.0
2022-05-25 14:35:00,200.83,200.97,200.49,200.49,2663.0,200.83,200.97,200.49,200.49,2663.0
2022-05-25 14:40:00,200.47,200.76,200.4,200.44,2739.0,200.47,200.76,200.4,200.44,2739.0
2022-05-25 14:45:00,200.43,200.63,200.33,200.57,2200.0,200.43,200.63,200.33,200.57,2200.0
2022-05-25 14:50:00,200.63,200.91,200.59,200.85,2600.0,200.63,200.91,200.59,200.85,2600.0
2022-05-25 14:55:00,200.87,201.1,200.82,201.05,1655.0,200.87,201.1,200.82,201.05,1655.0
2022-05-25 15:00:00,201.21,202.35,201.14,202.29,6529.0,201.21,202.35,201.14,202.29,6529.0
2022-05-25 15:05:00,202.15,202.49,202.1,202.38,1624.0,202.15,202.49,202.1,202.38,1624.0
2022-05-25 15:10:00,202.3,202.46,202.18,202.26,2311.0,202.3,202.46,202.18,202.26,2311.0
2022-05-25 15:15:00,202.17,202.39,201.94,202.3,4170.0,202.17,202.39,201.94,202.3,4170.0
2022-05-25 15:20:00,202.13,202.29,201.78,202.06,4753.0,202.13,202.29,201.78,202.06,4753.0
2022-05-25 15:25:00,202.06,202.14,201.65,201.88,4196.0,202.06,202.14,201.65,201.88,4196.0
2022-05-25 15:30:00,201.87,202.27,201.73,201.74,3168.0,201.87,202.27,201.73,201.74,3168.0
2022-05-25 15:35:00,201.84,201.98,201.64,201.84,4155.0,201.84,201.98,201.64,201.84,4155.0
2022-05-25 15:40:00,201.93,201.98,201.65,201.92,3803.0,201.93,201.98,201.65,201.92,3803.0
2022-05-25 15:45:00,201.91,201.99,201.54,201.69,3937.0,201.91,201.99,201.54,201.69,3937.0
2022-05-25 15:50:00,201.62,202.05,201.29,202.05,10742.0,201.62,202.05,201.29,202.05,10742.0
2022-05-25 15:55:00,202.04,202.38,202.03,202.36,31315.0,202.04,202.38,202.03,202.36,31315.0
2022-05-26 09:30:00,202.98,203.12,202.34,203.12,6759.0,202.98,203.12,202.34,203.12,6759.0
2022-05-26 09:35:00,202.42,203.46,202.39,202.84,2612.0,202.42,203.46,202.39,202.84,2612.0
2022-05-26 09:40:00,202.94,203.3,202.62,202.68,700.0,202.94,203.3,202.62,202.68,700.0
2022-05-26 09:45:00,203.54,203.85,202.56,203.53,2225.0,203.54,203.85,202.56,203.53,2225.0
2022-05-26 09:50:00,203.25,203.66,203.25,203.61,1732.0,203.25,203.66,203.25,203.61,1732.0
2022-05-26 09:55:00,203.74,204.55,203.56,204.19,4001.0,203.74,204.55,203.56,204.19,4001.0
2022-05-26 10:00:00,204.15,204.53,203.77,204.22,2647.0,204.15,204.53,203.77,204.22,2647.0
2022-05-26 10:05:00,204.08,204.46,203.99,203.99,2600.0,204.08,204.46,203.99,203.99,2600.0
2022-05-26 10:10:00,203.89,204.75,203.89,204.55,1808.0,203.89,204.75,203.89,204.55,1808.0
2022-05-26 10:15:00,204.55,205.11,204.47,204.56,6695.0,204.55,205.11,204.47,204.56,6695.0
2022-05-26 10:20:00,204.41,204.57,203.93,204.24,4184.0,204.41,204.57,203.93,204.24,4184.0
2022-05-26 10:25:00,204.11,204.52,204.04,204.21,4075.0,204.11,204.52,204.04,204.21,4075.0
2022-05-26 10:30:00,204.51,204.66,204.05,204.25,3573.0,204.51,204.66,204.05,204.25,3573.0
2022-05-26 10:35:00,204.47,205.03,204.39,204.9,4529.0,204.47,205.03,204.39,204.9,4529.0
2022-05-26 10:40:00,204.75,205.01,204.23,204.48,3468.0,204.75,205.01,204.23,204.48,3468.0
2022-05-26 10:45:00,204.29,204.4,204.12,204.27,2817.0,204.29,204.4,204.12,204.27,2817.0
2022-05-26 10:50:00,204.18,204.21,203.78,203.91,2891.0,204.18,204.21,203.78,203.91,2891.0
2022-05-26 10:55:00,203.75,203.96,203.67,203.96,1622.0,203.75,203.96,203.67,203.96,1622.0
2022-05-26 11:00:00,204.13,204.3,204.0,204.0,1663.0,204.13,204.3,204.0,204.0,1663.0
2022-05-26 11:05:00,203.88,203.88,203.46,203.62,3262.0,203.88,203.88,203.46,203.62,3262.0
2022-05-26 11:10:00,203.35,203.57,203.19,203.28,4245.0,203.35,203.57,203.19,203.28,4245.0
2022-05-26 11:15:00,203.23,203.93,203.23,203.93,6560.0,203.23,203.93,203.23,203.93,6560.0
2022-05-26 11:20:00,203.98,204.3,203.98,204.25,2012.0,203.98,204.3,203.98,204.25,2012.0
2022-05-26 11:25:00,204.32,204.34,204.14,204.22,900.0,204.32,204.34,204.14,204.22,900.0
2022-05-26 11:30:00,204.2,204.63,204.2,204.47,2800.0,204.2,204.63,204.2,204.47,2800.0
2022-05-26 11:35:00,204.27,204.67,204.25,204.42,2645.0,204.27,204.67,204.25,204.42,2645.0
2022-05-26 11:40:00,204.35,204.35,203.99,204.0,1241.0,204.35,204.35,203.99,204.0,1241.0
2022-05-26 11:45:00,203.97,203.98,203.46,203.74,548.0,203.97,203.98,203.46,203.74,548.0
2022-05-26 11:50:00,203.7,203.71,203.32,203.49,1065.0,203.7,203.71,203.32,203.49,1065.0
2022-05-26 11:55:00,203.49,203.63,203.39,203.55,903.0,203.49,203.63,203.39,203.55,903.0
2022-05-26 12:00:00,203.66,203.75,203.64,203.71,766.0,203.66,203.75,203.64,203.71,766.0
2022-05-26 12:05:00,203.71,203.71,203.44,203.44,700.0,203.71,203.71,203.44,203.44,700.0
2022-05-26 12:10:00,203.62,203.63,203.01,203.28,6228.0,203.62,203.63,203.01,203.28,6228.0
2022-05-26 12:15:00,203.22,203.22,202.83,202.99,2385.0,203.22,203.22,202.83,202.99,2385.0
2022-05-26 12:20:00,202.84,203.18,202.84,203.08,1899.0,202.84,203.18,202.84,203.08,1899.0
2022-05-26 12:25:00,203.06,203.5,203.06,203.5,1502.0,203.06,203.5,203.06,203.5,1502.0
2022-05-26 12:30:00,203.63,203.63,203.43,203.62,400.0,203.63,203.63,203.43,203.62,400.0
2022-05-26 12:35:00,203.46,203.57,203.29,203.45,1296.0,203.46,203.57,203.29,203.45,1296.0
2022-05-26 12:40:00,203.06,203.43,203.06,203.4,1052.0,203.06,203.43,203.06,203.4,1052.0
2022-05-26 12:45:00,203.43,203.68,203.29,203.68,3156.0,203.43,203.68,203.29,203.68,3156.0
2022-05-26 12:50:00,203.53,203.53,203.43,203.43,500.0,203.53,203.53,203.43,203.43,500.0
2022-05-26 12:55:00,203.57,204.01,203.57,204.01,2700.0,203.57,204.01,203.57,204.01,2700.0
2022-05-26 13:00:00,204.02,204.58,203.87,204.58,3200.0,204.02,204.58,203.87,204.58,3200.0
2022-05-26 13:05:00,204.6,204.87,204.41,204.86,990.0,204.6,204.87,204.41,204.86,990.0
2022-05-26 13:10:00,204.92,205.05,204.62,204.74,1705.0,204.92,205.05,204.62,204.74,1705.0
2022-05-26 13:15:00,204.69,204.81,204.52,204.52,700.0,204.69,204.81,204.52,204.52,700.0
2022-05-26 13:20:00,204.52,204.63,204.45,204.52,850.0,204.52,204.63,204.45,204.52,850.0
2022-05-26 13:25:00,204.42,204.51,204.12,204.23,1886.0,204.42,204.51,204.12,204.23,1886.0
2022-05-26 13:30:00,204.31,204.46,204.31,204.39,400.0,204.31,204.46,204.31,204.39,400.0
2022-05-26 13:35:00,204.49,204.51,204.4,204.48,1051.0,204.49,204.51,204.4,204.48,1051.0
2022-05-26 13:40:00,204.44,204.58,204.37,204.51,1100.0,204.44,204.58,204.37,204.51,1100.0
2022-05-26 13:45:00,204.48,204.48,204.46,204.48,831.0,204.48,204.48,204.46,204.48,831.0
2022-05-26 13:50:00,204.6,204.6,204.17,204.18,1660.0,204.6,204.6,204.17,204.18,1660.0
2022-05-26 13:55:00,204.17,204.67,204.17,204.4,1463.0,204.17,204.67,204.17,204.4,1463.0
2022-05-26 14:00:00,204.38,204.38,204.1,204.19,1026.0,204.38,204.38,204.1,204.19,1026.0
2022-05-26 14:05:00,204.37,204.37,204.04,204.04,1473.0,204.37,204.37,204.04,204.04,1473.0
2022-05-26 14:10:00,204.26,204.36,204.1,204.36,500.0,204.26,204.36,204.1,204.36,500.0
2022-05-26 14:15:00,204.24,204.47,204.24,204.4,647.0,204.24,204.47,204.24,204.4,647.0
2022-05-26 14:20:00,204.57,204.78,204.57,204.6,1482.0,204.57,204.78,204.57,204.6,1482.0
2022-05-26 14:25:00,204.6,204.81,204.54,204.81,1509.0,204.6,204.81,204.54,204.81,1509.0
2022-05-26 14:30:00,204.93,204.93,204.74,204.92,1100.0,204.93,204.93,204.74,204.92,1100.0
2022-05-26 14:35:00,204.65,204.88,204.58,204.86,1239.0,204.65,204.88,204.58,204.86,1239.0
2022-05-26 14:40:00,204.78,205.06,204.78,205.05,2197.0,204.78,205.06,204.78,205.05,2197.0
2022-05-26 14:45:00,205.15,205.15,204.97,205.13,700.0,205.15,205.15,204.97,205.13,700.0
2022-05-26 14:50:00,205.25,205.61,205.24,205.61,1987.0,205.25,205.61,205.24,205.61,1987.0
2022-05-26 14:55:00,205.54,205.55,205.32,205.46,1512.0,205.54,205.55,205.32,205.46,1512.0
2022-05-26 15:00:00,205.41,205.41,205.12,205.12,1721.0,205.41,205.41,205.12,205.12,1721.0
2022-05-26 15:05:00,205.59,205.73,205.56,205.59,1600.0,205.59,205.73,205.56,205.59,1600.0
2022-05-26 15:10:00,205.58,205.58,205.37,205.41,2722.0,205.58,205.58,205.37,205.41,2722.0
2022-05-26 15:15:00,205.37,205.57,204.94,204.96,2678.0,205.37,205.57,204.94,204.96,2678.0
2022-05-26 15:20:00,204.86,204.86,204.39,204.41,3620.0,204.86,204.86,204.39,204.41,3620.0
2022-05-26 15:25:00,204.41,204.84,204.31,204.69,4360.0,204.41,204.84,204.31,204.69,4360.0
2022-05-26 15:30:00,204.65,204.97,204.55,204.97,3808.0,204.65,204.97,204.55,204.97,3808.0
2022-05-26 15:35:00,204.67,204.85,204.47,204.58,7035.0,204.67,204.85,204.47,204.58,7035.0
2022-05-26 15:40:00,204.67,204.91,204.66,204.91,1225.0,204.67,204.91,204.66,204.91,1225.0
2022-05-26 15:45:00,205.0,205.19,204.91,205.06,2026.0,205.0,205.19,204.91,205.06,2026.0
2022-05-26 15:50:00,205.11,205.41,204.75,204.79,6831.0,205.11,205.41,204.75,204.79,6831.0
2022-05-26 15:55:00,204.61,204.66,204.11,204.19,23326.0,204.61,204.66,204.11,204.19,23326.0
2022-05-27 09:30:00,205.26,205.29,203.13,203.63,5825.0,205.26,205.29,203.13,203.63,5825.0
2022-05-27 09:35:00,203.96,205.35,203.96,205.35,900.0,203.96,205.35,203.96,205.35,900.0
2022-05-27 09:40:00,205.31,205.49,204.75,205.19,2652.0,205.31,205.49,204.75,205.19,2652.0
2022-05-27 09:45:00,204.96,205.21,204.82,204.84,1765.0,204.96,205.21,204.82,204.84,1765.0
2022-05-27 09:50:00,205.0,205.42,204.84,205.31,1779.0,205.0,205.42,204.84,205.31,1779.0
2022-05-27 09:55:00,205.52,205.52,205.52,205.52,100.0,205.52,205.52,205.52,205.52,100.0
2022-05-27 10:00:00,205.34,205.82,205.07,205.39,4297.0,205.34,205.82,205.07,205.39,4297.0
2022-05-27 10:05:00,205.61,206.0,205.61,205.9,2996.0,205.61,206.0,205.61,205.9,2996.0
2022-05-27 10:10:00,206.0,206.45,206.0,206.29,5715.0,206.0,206.45,206.0,206.29,5715.0
2022-05-27 10:15:00,206.49,206.51,206.17,206.17,1425.0,206.49,206.51,206.17,206.17,1425.0
2022-05-27 10:20:00,206.18,206.51,206.07,206.51,2304.0,206.18,206.51,206.07,206.51,2304.0
2022-05-27 10:25:00,206.64,206.65,206.38,206.5,1403.0,206.64,206.65,206.38,206.5,1403.0
2022-05-27 10:30:00,206.6,206.64,206.46,206.47,1500.0,206.6,206.64,206.46,206.47,1500.0
2022-05-27 10:35:00,206.76,206.85,206.64,206.64,700.0,206.76,206.85,206.64,206.64,700.0
2022-05-27 10:40:00,206.52,206.73,206.34,206.34,4040.0,206.52,206.73,206.34,206.34,4040.0
2022-05-27 10:45:00,206.28,206.6,206.19,206.6,1024.0,206.28,206.6,206.19,206.6,1024.0
2022-05-27 10:50:00,206.41,206.46,206.3,206.3,800.0,206.41,206.46,206.3,206.3,800.0
2022-05-27 10:55:00,206.14,206.38,205.96,206.26,2922.0,206.14,206.38,205.96,206.26,2922.0
2022-05-27 11:00:00,206.0,206.5,205.99,206.49,500.0,206.0,206.5,205.99,206.49,500.0
2022-05-27 11:05:00,206.33,206.65,206.17,206.52,1231.0,206.33,206.65,206.17,206.52,1231.0
2022-05-27 11:10:00,206.49,206.86,206.47,206.85,1889.0,206.49,206.86,206.47,206.85,1889.0
2022-05-27 11:15:00,206.87,207.37,206.86,207.0,2121.0,206.87,207.37,206.86,207.0,2121.0
2022-05-27 11:20:00,206.9,206.91,206.69,206.69,1408.0,206.9,206.91,206.69,206.69,1408.0
2022-05-27 11:25:00,206.7,206.83,206.59,206.7,1000.0,206.7,206.83,206.59,206.7,1000.0
2022-05-27 11:30:00,206.63,206.76,206.41,206.41,2517.0,206.63,206.76,206.41,206.41,2517.0
2022-05-27 11:35:00,206.33,206.82,206.33,206.69,4508.0,206.33,206.82,206.33,206.69,4508.0
2022-05-27 11:40:00,206.45,206.45,205.29,205.67,23792.0,206.45,206.45,205.29,205.67,23792.0
2022-05-27 11:45:00,205.81,205.81,205.13,205.68,4500.0,205.81,205.81,205.13,205.68,4500.0
2022-05-27 11:50:00,205.75,205.75,205.46,205.48,2363.0,205.75,205.75,205.46,205.48,2363.0
2022-05-27 11:55:00,205.6,206.04,205.55,205.94,1300.0,205.6,206.04,205.55,205.94,1300.0
2022-05-27 12:00:00,205.95,206.02,205.59,205.63,3344.0,205.95,206.02,205.59,205.63,3344.0
2022-05-27 12:05:00,205.54,205.73,205.18,205.48,10692.0,205.54,205.73,205.18,205.48,10692.0
2022-05-27 12:10:00,205.52,205.55,205.04,205.23,23053.0,205.52,205.55,205.04,205.23,23053.0
2022-05-27 12:15:00,205.24,205.24,204.8,204.88,10269.0,205.24,205.24,204.8,204.88,10269.0
2022-05-27 12:20:00,204.98,205.07,204.83,204.83,1950.0,204.98,205.07,204.83,204.83,1950.0
2022-05-27 12:25:00,204.78,204.85,204.3,204.85,16689.0,204.78,204.85,204.3,204.85,16689.0
2022-05-27 12:30:00,205.03,205.14,204.94,205.09,2768.0,205.03,205.14,204.94,205.09,2768.0
2022-05-27 12:35:00,205.04,205.12,204.98,205.02,2637.0,205.04,205.12,204.98,205.02,2637.0
2022-05-27 12:40:00,205.01,205.1,204.88,204.93,4916.0,205.01,205.1,204.88,204.93,4916.0
2022-05-27 12:45:00,204.85,205.07,204.85,204.95,1825.0,204.85,205.07,204.85,204.95,1825.0
2022-05-27 12:50:00,204.94,205.11,204.92,204.97,19300.0,204.94,205.11,204.92,204.97,19300.0
2022-05-27 12:55:00,205.0,205.28,204.97,205.03,8495.0,205.0,205.28,204.97,205.03,8495.0
2022-05-27 13:00:00,205.03,205.07,204.9,205.0,5107.0,205.03,205.07,204.9,205.0,5107.0
2022-05-27 13:05:00,205.01,205.47,204.92,205.3,18081.0,205.01,205.47,204.92,205.3,18081.0
2022-05-27 13:10:00,205.31,205.36,204.96,205.0,11085.0,205.31,205.36,204.96,205.0,11085.0
2022-05-27 13:15:00,205.02,205.02,204.75,204.84,1550.0,205.02,205.02,204.75,204.84,1550.0
2022-05-27 13:20:00,204.93,205.16,204.87,205.0,8459.0,204.93,205.16,204.87,205.0,8459.0
2022-05-27 13:25:00,205.04,205.1,204.91,205.0,6557.0,205.04,205.1,204.91,205.0,6557.0
2022-05-27 13:30:00,204.94,205.55,204.84,205.13,5349.0,204.94,205.55,204.84,205.13,5349.0
2022-05-27 13:35:00,205.01,205.82,205.01,205.52,2100.0,205.01,205.82,205.01,205.52,2100.0
2022-05-27 13:40:00,205.44,205.75,205.37,205.52,3541.0,205.44,205.75,205.37,205.52,3541.0
2022-05-27 13:45:00,205.42,205.43,205.03,205.25,8394.0,205.42,205.43,205.03,205.25,8394.0
2022-05-27 13:50:00,205.14,205.27,205.12,205.15,1818.0,205.14,205.27,205.12,205.15,1818.0
2022-05-27 13:55:00,204.92,205.11,204.92,205.05,2011.0,204.92,205.11,204.92,205.05,2011.0
2022-05-27 14:00:00,205.06,205.2,205.02,205.2,900.0,205.06,205.2,205.02,205.2,900.0
2022-05-27 14:05:00,205.08,205.3,205.08,205.25,2634.0,205.08,205.3,205.08,205.25,2634.0
2022-05-27 14:10:00,205.24,205.25,205.01,205.01,2092.0,205.24,205.25,205.01,205.01,2092.0
2022-05-27 14:15:00,205.2,205.21,205.06,205.07,1600.0,205.2,205.21,205.06,205.07,1600.0
2022-05-27 14:20:00,205.05,205.1,204.97,205.0,4572.0,205.05,205.1,204.97,205.0,4572.0
2022-05-27 14:25:00,204.94,204.94,204.7,204.84,1200.0,204.94,204.94,204.7,204.84,1200.0
2022-05-27 14:30:00,204.98,204.98,204.83,204.89,1007.0,204.98,204.98,204.83,204.89,1007.0
2022-05-27 14:35:00,204.98,205.05,204.89,204.91,1900.0,204.98,205.05,204.89,204.91,1900.0
2022-05-27 14:40:00,204.9,204.96,204.78,204.96,2355.0,204.9,204.96,204.78,204.96,2355.0
2022-05-27 14:45:00,204.88,205.04,204.72,205.04,846.0,204.88,205.04,204.72,205.04,846.0
2022-05-27 14:50:00,205.08,205.12,204.93,204.93,3282.0,205.08,205.12,204.93,204.93,3282.0
2022-05-27 14:55:00,205.05,205.06,204.91,205.01,5331.0,205.05,205.06,204.91,205.01,5331.0
2022-05-27 15:00:00,205.05,205.13,204.84,205.01,11057.0,205.05,205.13,204.84,205.01,11057.0
2022-05-27 15:05:00,205.05,205.16,204.84,205.05,8834.0,205.05,205.16,204.84,205.05,8834.0
2022-05-27 15:10:00,204.95,205.1,204.86,205.0,3270.0,204.95,205.1,204.86,205.0,3270.0
2022-05-27 15:15:00,205.11,205.12,204.86,205.03,3164.0,205.11,205.12,204.86,205.03,3164.0
2022-05-27 15:20:00,205.02,205.26,204.98,205.22,16470.0,205.02,205.26,204.98,205.22,16470.0
2022-05-27 15:25:00,205.22,205.22,204.95,204.97,6901.0,205.22,205.22,204.95,204.97,6901.0
2022-05-27 15:30:00,205.0,205.19,205.0,205.03,20581.0,205.0,205.19,205.0,205.03,20581.0
2022-05-27 15:35:00,205.03,205.42,205.03,205.23,23503.0,205.03,205.42,205.03,205.23,23503.0
2022-05-27 15:40:00,205.22,205.36,205.13,205.3,18891.0,205.22,205.36,205.13,205.3,18891.0
2022-05-27 15:45:00,205.28,205.76,205.27,205.34,12335.0,205.28,205.76,205.27,205.34,12335.0
2022-05-27 15:50:00,205.41,206.0,205.41,205.73,12256.0,205.41,206.0,205.41,205.73,12256.0
2022-05-27 15:55:00,205.88,206.2,205.75,206.19,37952.0,205.88,206.2,205.75,206.19,37952.0
2022-05-31 09:30:00,204.78,204.96,203.08,203.08,12750.0,204.78,204.96,203.08,203.08,12750.0
2022-05-31 09:35:00,202.72,203.09,202.17,202.63,5286.0,202.72,203.09,202.17,202.63,5286.0
2022-05-31 09:40:00,202.65,202.93,202.23,202.87,6696.0,202.65,202.93,202.23,202.87,6696.0
2022-05-31 09:45:00,202.72,202.72,202.05,202.58,3707.0,202.72,202.72,202.05,202.58,3707.0
2022-05-31 09:50:00,202.75,202.75,202.46,202.53,1500.0,202.75,202.75,202.46,202.53,1500.0
2022-05-31 09:55:00,202.42,202.59,202.24,202.48,1249.0,202.42,202.59,202.24,202.48,1249.0
2022-05-31 10:00:00,202.14,202.38,201.39,201.51,3979.0,202.14,202.38,201.39,201.51,3979.0
2022-05-31 10:05:00,201.12,202.21,201.12,202.11,3200.0,201.12,202.21,201.12,202.11,3200.0
2022-05-31 10:10:00,201.89,202.41,201.89,202.41,4740.0,201.89,202.41,201.89,202.41,4740.0
2022-05-31 10:15:00,202.29,202.3,201.88,202.0,8943.0,202.29,202.3,201.88,202.0,8943.0
2022-05-31 10:20:00,202.0,202.39,201.79,201.88,5641.0,202.0,202.39,201.79,201.88,5641.0
2022-05-31 10:25:00,201.61,201.71,201.06,201.13,1390.0,201.61,201.71,201.06,201.13,1390.0
2022-05-31 10:30:00,201.01,201.7,200.86,201.46,4690.0,201.01,201.7,200.86,201.46,4690.0
2022-05-31 10:35:00,201.27,201.64,201.1,201.34,3834.0,201.27,201.64,201.1,201.34,3834.0
2022-05-31 10:40:00,201.2,201.33,200.72,200.72,5401.0,201.2,201.33,200.72,200.72,5401.0
2022-05-31 10:45:00,200.68,200.88,200.5,200.5,2600.0,200.68,200.88,200.5,200.5,2600.0
2022-05-31 10:50:00,200.7,201.5,200.7,201.5,2557.0,200.7,201.5,200.7,201.5,2557.0
2022-05-31 10:55:00,201.56,201.8,201.41,201.64,2042.0,201.56,201.8,201.41,201.64,2042.0
2022-05-31 11:00:00,201.7,201.83,201.32,201.36,1350.0,201.7,201.83,201.32,201.36,1350.0
2022-05-31 11:05:00,201.23,201.24,200.65,200.89,2796.0,201.23,201.24,200.65,200.89,2796.0
2022-05-31 11:10:00,200.69,200.95,200.68,200.84,1300.0,200.69,200.95,200.68,200.84,1300.0
2022-05-31 11:15:00,200.83,201.01,200.69,200.91,1684.0,200.83,201.01,200.69,200.91,1684.0
2022-05-31 11:20:00,200.9,201.23,200.59,200.75,1678.0,200.9,201.23,200.59,200.75,1678.0
2022-05-31 11:25:00,200.77,201.43,200.45,201.29,11862.0,200.77,201.43,200.45,201.29,11862.0
2022-05-31 11:30:00,201.15,201.92,201.13,201.61,2463.0,201.15,201.92,201.13,201.61,2463.0
2022-05-31 11:35:00,201.56,202.0,201.55,201.85,4567.0,201.56,202.0,201.55,201.85,4567.0
2022-05-31 11:40:00,201.71,202.39,201.7,202.1,6971.0,201.71,202.39,201.7,202.1,6971.0
2022-05-31 11:45:00,202.23,202.23,201.62,201.79,2055.0,202.23,202.23,201.62,201.79,2055.0
2022-05-31 11:50:00,201.87,202.14,201.8,202.0,2014.0,201.87,202.14,201.8,202.0,2014.0
2022-05-31 11:55:00,202.03,202.21,201.92,202.07,9943.0,202.03,202.21,201.92,202.07,9943.0
2022-05-31 12:00:00,202.07,202.3,201.95,202.1,10753.0,202.07,202.3,201.95,202.1,10753.0
2022-05-31 12:05:00,202.11,202.11,201.52,201.67,31081.0,202.11,202.11,201.52,201.67,31081.0
2022-05-31 12:10:00,201.69,201.9,201.37,201.37,17360.0,201.69,201.9,201.37,201.37,17360.0
2022-05-31 12:15:00,201.25,201.25,200.86,201.05,31028.0,201.25,201.25,200.86,201.05,31028.0
2022-05-31 12:20:00,201.02,201.04,200.72,200.87,2473.0,201.02,201.04,200.72,200.87,2473.0
2022-05-31 12:25:00,201.01,201.11,200.78,201.03,3752.0,201.01,201.11,200.78,201.03,3752.0
2022-05-31 12:30:00,201.05,201.09,200.86,200.86,5531.0,201.05,201.09,200.86,200.86,5531.0
2022-05-31 12:35:00,200.75,201.1,200.75,201.1,4163.0,200.75,201.1,200.75,201.1,4163.0
2022-05-31 12:40:00,201.08,201.08,200.87,200.87,3608.0,201.08,201.08,200.87,200.87,3608.0
2022-05-31 12:45:00,200.94,201.05,200.67,200.93,4373.0,200.94,201.05,200.67,200.93,4373.0
2022-05-31 12:50:00,200.93,201.04,200.92,200.96,2439.0,200.93,201.04,200.92,200.96,2439.0
2022-05-31 12:55:00,200.96,201.06,200.83,200.86,5219.0,200.96,201.06,200.83,200.86,5219.0
2022-05-31 13:00:00,200.94,200.94,200.49,200.6,2342.0,200.94,200.94,200.49,200.6,2342.0
2022-05-31 13:05:00,200.59,201.0,200.59,200.95,1785.0,200.59,201.0,200.59,200.95,1785.0
2022-05-31 13:10:00,200.93,200.93,200.66,200.66,1074.0,200.93,200.93,200.66,200.66,1074.0
2022-05-31 13:15:00,200.66,200.67,200.51,200.65,2675.0,200.66,200.67,200.51,200.65,2675.0
2022-05-31 13:20:00,200.69,200.69,200.46,200.46,600.0,200.69,200.69,200.46,200.46,600.0
2022-05-31 13:25:00,200.51,200.75,200.51,200.65,1500.0,200.51,200.75,200.51,200.65,1500.0
2022-05-31 13:30:00,200.63,200.99,200.56,200.99,2867.0,200.63,200.99,200.56,200.99,2867.0
2022-05-31 13:35:00,200.88,201.03,200.67,200.78,1778.0,200.88,201.03,200.67,200.78,1778.0
2022-05-31 13:40:00,200.78,200.97,200.77,200.77,883.0,200.78,200.97,200.77,200.77,883.0
2022-05-31 13:45:00,200.92,200.92,200.64,200.64,2512.0,200.92,200.92,200.64,200.64,2512.0
2022-05-31 13:50:00,200.86,201.09,200.86,200.95,2887.0,200.86,201.09,200.86,200.95,2887.0
2022-05-31 13:55:00,201.02,201.23,200.95,201.11,9577.0,201.02,201.23,200.95,201.11,9577.0
2022-05-31 14:00:00,201.05,201.08,200.81,200.81,2433.0,201.05,201.08,200.81,200.81,2433.0
2022-05-31 14:05:00,200.74,200.87,200.72,200.85,1414.0,200.74,200.87,200.72,200.85,1414.0
2022-05-31 14:10:00,200.94,201.07,200.9,200.92,8986.0,200.94,201.07,200.9,200.92,8986.0
2022-05-31 14:15:00,200.91,200.98,200.8,200.97,1195.0,200.91,200.98,200.8,200.97,1195.0
2022-05-31 14:20:00,201.04,201.04,200.73,200.89,2508.0,201.04,201.04,200.73,200.89,2508.0
2022-05-31 14:25:00,200.78,200.84,200.64,200.84,1593.0,200.78,200.84,200.64,200.84,1593.0
2022-05-31 14:30:00,200.88,200.88,200.66,200.66,870.0,200.88,200.88,200.66,200.66,870.0
2022-05-31 14:35:00,200.73,200.93,200.71,200.93,2382.0,200.73,200.93,200.71,200.93,2382.0
2022-05-31 14:40:00,200.58,200.58,200.28,200.3,2020.0,200.58,200.58,200.28,200.3,2020.0
2022-05-31 14:45:00,200.21,200.25,199.83,200.01,10682.0,200.21,200.25,199.83,200.01,10682.0
2022-05-31 14:50:00,199.95,199.95,199.27,199.27,3469.0,199.95,199.95,199.27,199.27,3469.0
2022-05-31 14:55:00,199.2,199.6,199.15,199.6,3149.0,199.2,199.6,199.15,199.6,3149.0
2022-05-31 15:00:00,199.53,199.59,199.23,199.59,4219.0,199.53,199.59,199.23,199.59,4219.0
2022-05-31 15:05:00,199.44,199.64,199.37,199.64,2013.0,199.44,199.64,199.37,199.64,2013.0
2022-05-31 15:10:00,199.54,199.59,199.23,199.35,12160.0,199.54,199.59,199.23,199.35,12160.0
2022-05-31 15:15:00,199.46,199.77,199.38,199.38,1600.0,199.46,199.77,199.38,199.38,1600.0
2022-05-31 15:20:00,199.55,199.85,199.47,199.83,2301.0,199.55,199.85,199.47,199.83,2301.0
2022-05-31 15:25:00,199.84,199.84,199.67,199.84,6927.0,199.84,199.84,199.67,199.84,6927.0
2022-05-31 15:30:00,199.91,200.67,199.89,200.56,4097.0,199.91,200.67,199.89,200.56,4097.0
2022-05-31 15:35:00,200.4,200.75,200.4,200.71,3718.0,200.4,200.75,200.4,200.71,3718.0
2022-05-31 15:40:00,200.8,200.82,200.5,200.5,4382.0,200.8,200.82,200.5,200.5,4382.0
2022-05-31 15:45:00,200.44,200.83,200.35,200.83,7901.0,200.44,200.83,200.35,200.83,7901.0
2022-05-31 15:50:00,200.87,201.2,200.19,200.48,33847.0,200.87,201.2,200.19,200.48,33847.0
2022-05-31 15:55:00,200.64,201.57,199.96,199.98,114913.0,200.64,201.57,199.96,199.98,114913.0
2022-06-01 09:30:00,202.0,202.02,200.67,202.02,13127.0,202.0,202.02,200.67,202.02,13127.0
2022-06-01 09:35:00,202.02,202.22,200.44,200.5,7272.0,202.02,202.22,200.44,200.5,7272.0
2022-06-01 09:40:00,200.49,200.49,200.0,200.4,4071.0,200.49,200.49,200.0,200.4,4071.0
2022-06-01 09:45:00,200.43,200.97,200.25,200.76,33179.0,200.43,200.97,200.25,200.76,33179.0
2022-06-01 09:50:00,200.84,200.84,200.19,200.24,5811.0,200.84,200.84,200.19,200.24,5811.0
2022-06-01 09:55:00,200.79,201.2,200.64,200.8,4600.0,200.79,201.2,200.64,200.8,4600.0
2022-06-01 10:00:00,200.78,201.02,199.79,200.65,3931.0,200.78,201.02,199.79,200.65,3931.0
2022-06-01 10:05:00,200.44,200.7,199.91,200.07,4374.0,200.44,200.7,199.91,200.07,4374.0
2022-06-01 10:10:00,199.87,200.45,199.74,200.33,3229.0,199.87,200.45,199.74,200.33,3229.0
2022-06-01 10:15:00,200.25,200.63,200.19,200.52,1800.0,200.25,200.63,200.19,200.52,1800.0
2022-06-01 10:20:00,200.67,201.12,200.67,200.83,4953.0,200.67,201.12,200.67,200.83,4953.0
2022-06-01 10:25:00,200.8,200.92,200.41,200.46,8772.0,200.8,200.92,200.41,200.46,8772.0
2022-06-01 10:30:00,200.43,200.61,200.18,200.28,3937.0,200.43,200.61,200.18,200.28,3937.0
2022-06-01 10:35:00,200.27,200.28,200.11,200.28,1600.0,200.27,200.28,200.11,200.28,1600.0
2022-06-01 10:40:00,200.23,200.45,200.23,200.28,1317.0,200.23,200.45,200.23,200.28,1317.0
2022-06-01 10:45:00,200.23,200.6,200.16,200.36,4561.0,200.23,200.6,200.16,200.36,4561.0
2022-06-01 10:50:00,200.49,200.58,200.45,200.45,7360.0,200.49,200.58,200.45,200.45,7360.0
2022-06-01 10:55:00,200.42,200.54,200.39,200.5,1102.0,200.42,200.54,200.39,200.5,1102.0
2022-06-01 11:00:00,200.38,200.43,200.03,200.22,2740.0,200.38,200.43,200.03,200.22,2740.0
2022-06-01 11:05:00,200.1,200.26,200.1,200.14,800.0,200.1,200.26,200.1,200.14,800.0
2022-06-01 11:10:00,200.39,200.65,200.18,200.36,5259.0,200.39,200.65,200.18,200.36,5259.0
2022-06-01 11:15:00,200.29,200.39,200.0,200.25,3181.0,200.29,200.39,200.0,200.25,3181.0
2022-06-01 11:20:00,200.05,200.15,199.85,199.85,2564.0,200.05,200.15,199.85,199.85,2564.0
2022-06-01 11:25:00,199.74,199.83,199.52,199.8,2299.0,199.74,199.83,199.52,199.8,2299.0
2022-06-01 11:30:00,199.78,199.94,199.26,199.26,2604.0,199.78,199.94,199.26,199.26,2604.0
2022-06-01 11:35:00,199.44,199.5,199.1,199.2,5057.0,199.44,199.5,199.1,199.2,5057.0
2022-06-01 11:40:00,199.18,199.3,199.02,199.09,1264.0,199.18,199.3,199.02,199.09,1264.0
2022-06-01 11:45:00,199.0,199.36,198.93,199.2,2100.0,199.0,199.36,198.93,199.2,2100.0
2022-06-01 11:50:00,199.06,199.6,199.06,199.6,1087.0,199.06,199.6,199.06,199.6,1087.0
2022-06-01 11:55:00,199.73,199.73,199.37,199.38,1173.0,199.73,199.73,199.37,199.38,1173.0
2022-06-01 12:00:00,199.39,199.39,199.01,199.15,8306.0,199.39,199.39,199.01,199.15,8306.0
2022-06-01 12:05:00,199.14,199.3,198.99,199.04,2320.0,199.14,199.3,198.99,199.04,2320.0
2022-06-01 12:10:00,198.8,198.93,198.52,198.88,3253.0,198.8,198.93,198.52,198.88,3253.0
2022-06-01 12:15:00,198.89,199.22,198.88,199.18,2200.0,198.89,199.22,198.88,199.18,2200.0
2022-06-01 12:20:00,199.14,199.16,198.96,199.06,1386.0,199.14,199.16,198.96,199.06,1386.0
2022-06-01 12:25:00,198.86,199.07,198.77,198.95,1499.0,198.86,199.07,198.77,198.95,1499.0
2022-06-01 12:30:00,198.95,199.27,198.88,199.16,3396.0,198.95,199.27,198.88,199.16,3396.0
2022-06-01 12:35:00,199.19,199.28,198.73,198.97,1000.0,199.19,199.28,198.73,198.97,1000.0
2022-06-01 12:40:00,199.06,199.12,198.66,198.79,3255.0,199.06,199.12,198.66,198.79,3255.0
2022-06-01 12:45:00,198.72,198.84,198.51,198.51,2300.0,198.72,198.84,198.51,198.51,2300.0
2022-06-01 12:50:00,198.65,198.87,198.47,198.84,1900.0,198.65,198.87,198.47,198.84,1900.0
2022-06-01 12:55:00,198.89,199.02,198.81,198.81,3000.0,198.89,199.02,198.81,198.81,3000.0
2022-06-01 13:00:00,198.99,199.1,198.67,198.91,2126.0,198.99,199.1,198.67,198.91,2126.0
2022-06-01 13:05:00,198.78,199.23,198.78,199.16,4053.0,198.78,199.23,198.78,199.16,4053.0
2022-06-01 13:10:00,199.16,199.25,198.95,199.08,2340.0,199.16,199.25,198.95,199.08,2340.0
2022-06-01 13:15:00,199.12,199.43,199.08,199.29,2847.0,199.12,199.43,199.08,199.29,2847.0
2022-06-01 13:20:00,199.25,199.42,199.15,199.33,5825.0,199.25,199.42,199.15,199.33,5825.0
2022-06-01 13:25:00,199.33,199.73,199.29,199.52,11459.0,199.33,199.73,199.29,199.52,11459.0
2022-06-01 13:30:00,199.46,199.63,199.26,199.62,2331.0,199.46,199.63,199.26,199.62,2331.0
2022-06-01 13:35:00,199.54,200.18,199.49,200.06,2918.0,199.54,200.18,199.49,200.06,2918.0
2022-06-01 13:40:00,200.05,200.1,199.84,200.02,3897.0,200.05,200.1,199.84,200.02,3897.0
2022-06-01 13:45:00,200.1,200.21,199.89,200.0,13520.0,200.1,200.21,199.89,200.0,13520.0
2022-06-01 13:50:00,199.97,200.0,199.59,199.78,1500.0,199.97,200.0,199.59,199.78,1500.0
2022-06-01 13:55:00,199.66,199.91,199.66,199.88,946.0,199.66,199.91,199.66,199.88,946.0
2022-06-01 14:00:00,199.72,200.16,199.72,200.15,3993.0,199.72,200.16,199.72,200.15,3993.0
2022-06-01 14:05:00,200.29,200.69,200.25,200.6,6310.0,200.29,200.69,200.25,200.6,6310.0
2022-06-01 14:10:00,200.68,201.04,200.6,200.95,2501.0,200.68,201.04,200.6,200.95,2501.0
2022-06-01 14:15:00,200.97,200.97,200.65,200.7,700.0,200.97,200.97,200.65,200.7,700.0
2022-06-01 14:20:00,200.57,201.18,200.57,200.93,6677.0,200.57,201.18,200.57,200.93,6677.0
2022-06-01 14:25:00,201.02,201.37,200.87,200.93,7077.0,201.02,201.37,200.87,200.93,7077.0
2022-06-01 14:30:00,201.0,201.15,200.89,200.91,6053.0,201.0,201.15,200.89,200.91,6053.0
2022-06-01 14:35:00,200.88,201.0,200.59,200.74,38536.0,200.88,201.0,200.59,200.74,38536.0
2022-06-01 14:40:00,200.74,201.05,200.7,200.95,12900.0,200.74,201.05,200.7,200.95,12900.0
2022-06-01 14:45:00,200.99,201.09,200.5,200.53,8910.0,200.99,201.09,200.5,200.53,8910.0
2022-06-01 14:50:00,200.52,200.55,200.21,200.25,9709.0,200.52,200.55,200.21,200.25,9709.0
2022-06-01 14:55:00,200.38,200.55,200.27,200.5,8923.0,200.38,200.55,200.27,200.5,8923.0
2022-06-01 15:00:00,200.5,200.67,200.32,200.44,13066.0,200.5,200.67,200.32,200.44,13066.0
2022-06-01 15:05:00,200.5,200.73,200.47,200.73,4975.0,200.5,200.73,200.47,200.73,4975.0
2022-06-01 15:10:00,200.61,201.63,200.61,201.41,10230.0,200.61,201.63,200.61,201.41,10230.0
2022-06-01 15:15:00,201.28,201.65,201.19,201.3,8166.0,201.28,201.65,201.19,201.3,8166.0
2022-06-01 15:20:00,201.3,201.4,201.05,201.09,11695.0,201.3,201.4,201.05,201.09,11695.0
2022-06-01 15:25:00,201.09,201.35,200.92,201.1,9018.0,201.09,201.35,200.92,201.1,9018.0
2022-06-01 15:30:00,201.09,201.14,200.91,201.0,9067.0,201.09,201.14,200.91,201.0,9067.0
2022-06-01 15:35:00,200.89,201.1,200.74,200.84,14567.0,200.89,201.1,200.74,200.84,14567.0
2022-06-01 15:40:00,200.82,201.04,200.47,200.47,15738.0,200.82,201.04,200.47,200.47,15738.0
2022-06-01 15:45:00,200.42,200.7,200.4,200.55,9949.0,200.42,200.7,200.4,200.55,9949.0
2022-06-01 15:50:00,200.6,200.79,200.2,200.29,17359.0,200.6,200.79,200.2,200.29,17359.0
2022-06-01 15:55:00,200.26,200.28,199.84,199.97,32824.0,200.26,200.28,199.84,199.97,32824.0
2022-06-02 09:30:00,199.33,200.23,196.69,197.61,9957.0,199.33,200.23,196.69,197.61,9957.0
2022-06-02 09:35:00,197.49,197.53,195.19,195.88,8948.0,197.49,197.53,195.19,195.88,8948.0
2022-06-02 09:40:00,195.68,196.38,195.28,195.61,4321.0,195.68,196.38,195.28,195.61,4321.0
2022-06-02 09:45:00,195.7,196.65,195.52,195.91,12566.0,195.7,196.65,195.52,195.91,12566.0
2022-06-02 09:50:00,195.88,196.28,194.5,194.6,25003.0,195.88,196.28,194.5,194.6,25003.0
2022-06-02 09:55:00,194.31,194.83,193.86,193.93,4915.0,194.31,194.83,193.86,193.93,4915.0
2022-06-02 10:00:00,194.28,195.25,193.88,194.91,12983.0,194.28,195.25,193.88,194.91,12983.0
2022-06-02 10:05:00,194.83,195.24,194.71,195.15,8140.0,194.83,195.24,194.71,195.15,8140.0
2022-06-02 10:10:00,195.33,195.98,195.12,195.98,2894.0,195.33,195.98,195.12,195.98,2894.0
2022-06-02 10:15:00,195.78,196.15,195.7,196.0,9945.0,195.78,196.15,195.7,196.0,9945.0
2022-06-02 10:20:00,196.0,196.0,194.83,195.06,1605.0,196.0,196.0,194.83,195.06,1605.0
2022-06-02 10:25:00,194.89,195.16,194.54,195.06,2200.0,194.89,195.16,194.54,195.06,2200.0
2022-06-02 10:30:00,195.1,195.66,195.1,195.47,2240.0,195.1,195.66,195.1,195.47,2240.0
2022-06-02 10:35:00,195.63,195.81,195.39,195.62,600.0,195.63,195.81,195.39,195.62,600.0
2022-06-02 10:40:00,195.69,195.8,195.18,195.59,2621.0,195.69,195.8,195.18,195.59,2621.0
2022-06-02 10:45:00,195.42,196.0,195.19,196.0,3802.0,195.42,196.0,195.19,196.0,3802.0
2022-06-02 10:50:00,195.98,196.8,195.84,196.16,6590.0,195.98,196.8,195.84,196.16,6590.0
2022-06-02 10:55:00,196.21,196.3,195.94,196.14,1123.0,196.21,196.3,195.94,196.14,1123.0
2022-06-02 11:00:00,196.27,196.81,196.27,196.81,3260.0,196.27,196.81,196.27,196.81,3260.0
2022-06-02 11:05:00,196.54,196.78,195.83,196.5,8813.0,196.54,196.78,195.83,196.5,8813.0
2022-06-02 11:10:00,196.58,196.98,196.49,196.98,1386.0,196.58,196.98,196.49,196.98,1386.0
2022-06-02 11:15:00,197.02,197.2,196.87,197.17,1977.0,197.02,197.2,196.87,197.17,1977.0
2022-06-02 11:20:00,197.01,197.12,196.83,196.83,3404.0,197.01,197.12,196.83,196.83,3404.0
2022-06-02 11:25:00,196.84,197.06,196.41,196.41,1288.0,196.84,197.06,196.41,196.41,1288.0
2022-06-02 11:30:00,196.58,197.5,196.52,197.46,5789.0,196.58,197.5,196.52,197.46,5789.0
2022-06-02 11:35:00,197.2,197.67,197.05,197.67,400.0,197.2,197.67,197.05,197.67,400.0
2022-06-02 11:40:00,197.73,198.35,197.65,198.35,2648.0,197.73,198.35,197.65,198.35,2648.0
2022-06-02 11:45:00,198.5,198.98,198.5,198.58,5301.0,198.5,198.98,198.5,198.58,5301.0
2022-06-02 11:50:00,198.75,198.99,198.64,198.99,900.0,198.75,198.99,198.64,198.99,900.0
2022-06-02 11:55:00,198.8,198.8,198.7,198.7,200.0,198.8,198.8,198.7,198.7,200.0
2022-06-02 12:00:00,198.44,198.65,198.18,198.55,7702.0,198.44,198.65,198.18,198.55,7702.0
2022-06-02 12:05:00,198.55,198.56,198.35,198.47,1200.0,198.55,198.56,198.35,198.47,1200.0
2022-06-02 12:10:00,198.33,198.65,198.22,198.65,2288.0,198.33,198.65,198.22,198.65,2288.0
2022-06-02 12:15:00,198.57,198.57,198.4,198.5,1000.0,198.57,198.57,198.4,198.5,1000.0
2022-06-02 12:20:00,198.45,198.78,198.43,198.78,1419.0,198.45,198.78,198.43,198.78,1419.0
2022-06-02 12:25:00,198.78,199.32,198.77,199.32,843.0,198.78,199.32,198.77,199.32,843.0
2022-06-02 12:30:00,199.36,199.38,198.92,198.93,2085.0,199.36,199.38,198.92,198.93,2085.0
2022-06-02 12:35:00,198.84,199.1,198.67,198.8,6417.0,198.84,199.1,198.67,198.8,6417.0
2022-06-02 12:40:00,198.86,198.97,198.35,198.35,1500.0,198.86,198.97,198.35,198.35,1500.0
2022-06-02 12:45:00,198.62,198.72,198.49,198.71,1195.0,198.62,198.72,198.49,198.71,1195.0
2022-06-02 12:50:00,198.65,198.87,198.61,198.67,4262.0,198.65,198.87,198.61,198.67,4262.0
2022-06-02 12:55:00,198.55,198.6,198.41,198.42,1300.0,198.55,198.6,198.41,198.42,1300.0
2022-06-02 13:00:00,198.62,198.74,198.28,198.66,2049.0,198.62,198.74,198.28,198.66,2049.0
2022-06-02 13:05:00,198.8,198.82,198.22,198.3,2000.0,198.8,198.82,198.22,198.3,2000.0
2022-06-02 13:10:00,198.3,198.39,198.16,198.39,1433.0,198.3,198.39,198.16,198.39,1433.0
2022-06-02 13:15:00,198.14,198.4,198.14,198.2,1200.0,198.14,198.4,198.14,198.2,1200.0
2022-06-02 13:20:00,198.23,198.24,197.94,198.06,3178.0,198.23,198.24,197.94,198.06,3178.0
2022-06-02 13:25:00,197.89,197.89,197.61,197.7,1951.0,197.89,197.89,197.61,197.7,1951.0
2022-06-02 13:30:00,197.62,198.19,197.52,198.13,2130.0,197.62,198.19,197.52,198.13,2130.0
2022-06-02 13:35:00,198.16,198.25,198.05,198.2,7473.0,198.16,198.25,198.05,198.2,7473.0
2022-06-02 13:40:00,198.12,198.29,197.76,197.76,3271.0,198.12,198.29,197.76,197.76,3271.0
2022-06-02 13:45:00,197.78,198.15,197.66,198.15,3995.0,197.78,198.15,197.66,198.15,3995.0
2022-06-02 13:50:00,198.12,198.14,197.76,197.9,2661.0,198.12,198.14,197.76,197.9,2661.0
2022-06-02 13:55:00,197.75,198.08,197.69,197.93,1700.0,197.75,198.08,197.69,197.93,1700.0
2022-06-02 14:00:00,197.76,198.12,197.74,197.99,3201.0,197.76,198.12,197.74,197.99,3201.0
2022-06-02 14:05:00,198.0,198.22,197.93,197.99,4931.0,198.0,198.22,197.93,197.99,4931.0
2022-06-02 14:10:00,198.02,198.1,197.77,197.93,2748.0,198.02,198.1,197.77,197.93,2748.0
2022-06-02 14:15:00,197.93,197.97,197.71,197.74,4630.0,197.93,197.97,197.71,197.74,4630.0
2022-06-02 14:20:00,197.72,197.72,197.12,197.17,33448.0,197.72,197.72,197.12,197.17,33448.0
2022-06-02 14:25:00,197.15,197.3,196.83,196.93,23141.0,197.15,197.3,196.83,196.93,23141.0
2022-06-02 14:30:00,196.93,197.05,196.61,196.71,9974.0,196.93,197.05,196.61,196.71,9974.0
2022-06-02 14:35:00,196.77,196.81,196.11,196.33,40996.0,196.77,196.81,196.11,196.33,40996.0
2022-06-02 14:40:00,196.31,196.48,195.88,195.98,22510.0,196.31,196.48,195.88,195.98,22510.0
2022-06-02 14:45:00,196.0,196.08,195.71,195.88,9567.0,196.0,196.08,195.71,195.88,9567.0
2022-06-02 14:50:00,195.9,196.95,195.88,196.46,16093.0,195.9,196.95,195.88,196.46,16093.0
2022-06-02 14:55:00,196.51,196.51,195.8,196.0,12529.0,196.51,196.51,195.8,196.0,12529.0
2022-06-02 15:00:00,195.98,196.11,195.65,195.79,31595.0,195.98,196.11,195.65,195.79,31595.0
2022-06-02 15:05:00,195.74,195.81,195.17,195.18,17507.0,195.74,195.81,195.17,195.18,17507.0
2022-06-02 15:10:00,195.18,195.46,195.02,195.04,35168.0,195.18,195.46,195.02,195.04,35168.0
2022-06-02 15:15:00,195.03,195.73,194.96,195.63,29057.0,195.03,195.73,194.96,195.63,29057.0
2022-06-02 15:20:00,195.76,196.36,195.68,196.23,7318.0,195.76,196.36,195.68,196.23,7318.0
2022-06-02 15:25:00,196.18,196.82,196.17,196.82,3845.0,196.18,196.82,196.17,196.82,3845.0
2022-06-02 15:30:00,196.75,197.34,196.75,197.34,4230.0,196.75,197.34,196.75,197.34,4230.0
2022-06-02 15:35:00,197.33,197.4,197.09,197.22,6385.0,197.33,197.4,197.09,197.22,6385.0
2022-06-02 15:40:00,197.33,197.63,197.3,197.63,3698.0,197.33,197.63,197.3,197.63,3698.0
2022-06-02 15:45:00,197.59,198.0,197.47,197.88,10801.0,197.59,198.0,197.47,197.88,10801.0
2022-06-02 15:50:00,197.84,198.34,197.77,198.23,17422.0,197.84,198.34,197.77,198.23,17422.0
2022-06-02 15:55:00,198.2,198.67,198.1,198.43,30510.0,198.2,198.67,198.1,198.43,30510.0
2022-06-03 09:30:00,198.1,198.8,197.93,198.0,13963.0,198.1,198.8,197.93,198.0,13963.0
2022-06-03 09:35:00,197.85,199.29,197.84,199.0,5496.0,197.85,199.29,197.84,199.0,5496.0
2022-06-03 09:40:00,198.94,199.43,198.21,199.27,1781.0,198.94,199.43,198.21,199.27,1781.0
2022-06-03 09:45:00,199.51,199.61,198.6,199.28,2176.0,199.51,199.61,198.6,199.28,2176.0
2022-06-03 09:50:00,199.4,199.4,198.0,198.84,3334.0,199.4,199.4,198.0,198.84,3334.0
2022-06-03 09:55:00,199.12,199.83,198.94,199.83,1320.0,199.12,199.83,198.94,199.83,1320.0
2022-06-03 10:00:00,199.82,200.81,199.82,200.21,3896.0,199.82,200.81,199.82,200.21,3896.0
2022-06-03 10:05:00,199.96,200.95,199.85,200.56,2372.0,199.96,200.95,199.85,200.56,2372.0
2022-06-03 10:10:00,200.55,200.94,200.37,200.85,2158.0,200.55,200.94,200.37,200.85,2158.0
2022-06-03 10:15:00,200.82,200.94,200.4,200.94,3738.0,200.82,200.94,200.4,200.94,3738.0
2022-06-03 10:20:00,200.8,201.25,200.28,201.25,5525.0,200.8,201.25,200.28,201.25,5525.0
2022-06-03 10:25:00,201.17,202.0,201.17,201.88,7940.0,201.17,202.0,201.17,201.88,7940.0
2022-06-03 10:30:00,201.91,202.5,201.55,202.21,8487.0,201.91,202.5,201.55,202.21,8487.0
2022-06-03 10:35:00,202.22,202.31,202.06,202.17,4437.0,202.22,202.31,202.06,202.17,4437.0
2022-06-03 10:40:00,202.16,202.47,202.0,202.33,4560.0,202.16,202.47,202.0,202.33,4560.0
2022-06-03 10:45:00,202.37,202.92,202.29,202.92,5115.0,202.37,202.92,202.29,202.92,5115.0
2022-06-03 10:50:00,203.0,203.44,202.95,203.21,14728.0,203.0,203.44,202.95,203.21,14728.0
2022-06-03 10:55:00,203.38,203.45,202.95,202.96,8198.0,203.38,203.45,202.95,202.96,8198.0
2022-06-03 11:00:00,203.02,203.02,202.15,202.19,4075.0,203.02,203.02,202.15,202.19,4075.0
2022-06-03 11:05:00,202.39,202.42,201.98,202.16,2200.0,202.39,202.42,201.98,202.16,2200.0
2022-06-03 11:10:00,202.28,202.54,202.14,202.45,2236.0,202.28,202.54,202.14,202.45,2236.0
2022-06-03 11:15:00,202.56,202.86,202.44,202.51,4700.0,202.56,202.86,202.44,202.51,4700.0
2022-06-03 11:20:00,202.34,203.04,202.29,202.91,8220.0,202.34,203.04,202.29,202.91,8220.0
2022-06-03 11:25:00,202.51,202.61,202.09,202.61,4195.0,202.51,202.61,202.09,202.61,4195.0
2022-06-03 11:30:00,202.59,202.59,202.07,202.41,2638.0,202.59,202.59,202.07,202.41,2638.0
2022-06-03 11:35:00,202.36,203.0,202.3,202.84,6104.0,202.36,203.0,202.3,202.84,6104.0
2022-06-03 11:40:00,202.86,203.0,202.62,202.62,1900.0,202.86,203.0,202.62,202.62,1900.0
2022-06-03 11:45:00,202.78,203.0,202.59,202.9,2520.0,202.78,203.0,202.59,202.9,2520.0
2022-06-03 11:50:00,202.9,202.9,202.16,202.52,1989.0,202.9,202.9,202.16,202.52,1989.0
2022-06-03 11:55:00,202.51,202.99,202.51,202.74,2663.0,202.51,202.99,202.51,202.74,2663.0
2022-06-03 12:00:00,202.81,203.23,202.76,203.23,1471.0,202.81,203.23,202.76,203.23,1471.0
2022-06-03 12:05:00,203.13,203.13,202.78,202.85,2944.0,203.13,203.13,202.78,202.85,2944.0
2022-06-03 12:10:00,202.78,202.78,202.64,202.78,2703.0,202.78,202.78,202.64,202.78,2703.0
2022-06-03 12:15:00,202.94,203.06,202.56,202.56,751.0,202.94,203.06,202.56,202.56,751.0
2022-06-03 12:20:00,202.58,203.29,202.57,203.1,2050.0,202.58,203.29,202.57,203.1,2050.0
2022-06-03 12:25:00,203.32,203.32,203.08,203.3,721.0,203.32,203.32,203.08,203.3,721.0
2022-06-03 12:30:00,203.22,203.38,203.12,203.38,700.0,203.22,203.38,203.12,203.38,700.0
2022-06-03 12:35:00,202.99,203.53,202.99,203.41,2401.0,202.99,203.53,202.99,203.41,2401.0
2022-06-03 12:40:00,203.38,203.38,203.07,203.22,600.0,203.38,203.38,203.07,203.22,600.0
2022-06-03 12:45:00,203.11,203.49,203.11,203.49,725.0,203.11,203.49,203.11,203.49,725.0
2022-06-03 12:50:00,203.38,203.65,203.18,203.65,1500.0,203.38,203.65,203.18,203.65,1500.0
2022-06-03 12:55:00,203.68,203.8,203.56,203.8,1170.0,203.68,203.8,203.56,203.8,1170.0
2022-06-03 13:00:00,203.86,204.3,203.84,204.3,3111.0,203.86,204.3,203.84,204.3,3111.0
2022-06-03 13:05:00,204.42,204.64,204.21,204.21,1595.0,204.42,204.64,204.21,204.21,1595.0
2022-06-03 13:10:00,204.31,204.39,204.17,204.17,1608.0,204.31,204.39,204.17,204.17,1608.0
2022-06-03 13:15:00,204.22,204.22,203.62,203.96,3277.0,204.22,204.22,203.62,203.96,3277.0
2022-06-03 13:20:00,204.0,204.35,203.98,204.22,1000.0,204.0,204.35,203.98,204.22,1000.0
2022-06-03 13:25:00,204.29,204.37,204.22,204.25,1047.0,204.29,204.37,204.22,204.25,1047.0
2022-06-03 13:30:00,204.23,204.28,203.59,203.8,4072.0,204.23,204.28,203.59,203.8,4072.0
2022-06-03 13:35:00,203.8,203.92,203.76,203.84,1407.0,203.8,203.92,203.76,203.84,1407.0
2022-06-03 13:40:00,203.63,203.63,202.97,202.99,1876.0,203.63,203.63,202.97,202.99,1876.0
2022-06-03 13:45:00,203.0,203.53,202.92,203.45,2668.0,203.0,203.53,202.92,203.45,2668.0
2022-06-03 13:50:00,203.44,203.44,203.21,203.25,2078.0,203.44,203.44,203.21,203.25,2078.0
2022-06-03 13:55:00,203.25,203.34,202.83,202.92,5618.0,203.25,203.34,202.83,202.92,5618.0
2022-06-03 14:00:00,202.86,202.86,202.52,202.86,2191.0,202.86,202.86,202.52,202.86,2191.0
2022-06-03 14:05:00,202.72,202.96,202.67,202.67,2100.0,202.72,202.96,202.67,202.67,2100.0
2022-06-03 14:10:00,202.73,202.88,202.6,202.6,2608.0,202.73,202.88,202.6,202.6,2608.0
2022-06-03 14:15:00,202.54,202.62,202.39,202.62,3876.0,202.54,202.62,202.39,202.62,3876.0
2022-06-03 14:20:00,202.62,202.62,202.38,202.38,1680.0,202.62,202.62,202.38,202.38,1680.0
2022-06-03 14:25:00,202.39,202.5,202.24,202.5,4168.0,202.39,202.5,202.24,202.5,4168.0
2022-06-03 14:30:00,202.5,202.6,202.3,202.36,2843.0,202.5,202.6,202.3,202.36,2843.0
2022-06-03 14:35:00,202.34,202.34,201.67,201.75,3900.0,202.34,202.34,201.67,201.75,3900.0
2022-06-03 14:40:00,201.79,202.08,201.76,201.94,3900.0,201.79,202.08,201.76,201.94,3900.0
2022-06-03 14:45:00,201.93,201.94,201.68,201.92,1002.0,201.93,201.94,201.68,201.92,1002.0
2022-06-03 14:50:00,201.86,201.97,201.76,201.87,2903.0,201.86,201.97,201.76,201.87,2903.0
2022-06-03 14:55:00,201.79,201.86,201.57,201.73,2770.0,201.79,201.86,201.57,201.73,2770.0
2022-06-03 15:00:00,201.83,201.84,200.88,200.92,11445.0,201.83,201.84,200.88,200.92,11445.0
2022-06-03 15:05:00,200.82,200.99,200.25,200.97,39891.0,200.82,200.99,200.25,200.97,39891.0
2022-06-03 15:10:00,200.96,201.21,200.15,200.17,4361.0,200.96,201.21,200.15,200.17,4361.0
2022-06-03 15:15:00,200.08,200.41,200.05,200.4,4350.0,200.08,200.41,200.05,200.4,4350.0
2022-06-03 15:20:00,200.49,200.54,199.73,200.05,12969.0,200.49,200.54,199.73,200.05,12969.0
2022-06-03 15:25:00,200.05,200.55,200.05,200.25,4431.0,200.05,200.55,200.05,200.25,4431.0
2022-06-03 15:30:00,200.34,200.49,200.2,200.36,4956.0,200.34,200.49,200.2,200.36,4956.0
2022-06-03 15:35:00,200.32,200.57,200.1,200.34,6265.0,200.32,200.57,200.1,200.34,6265.0
2022-06-03 15:40:00,200.35,200.39,199.93,199.99,7482.0,200.35,200.39,199.93,199.99,7482.0
2022-06-03 15:45:00,199.95,199.95,199.46,199.59,9258.0,199.95,199.95,199.46,199.59,9258.0
2022-06-03 15:50:00,199.44,200.09,199.4,199.99,19300.0,199.44,200.09,199.4,199.99,19300.0
2022-06-03 15:55:00,200.17,200.69,200.16,200.65,42592.0,200.17,200.69,200.16,200.65,42592.0
2022-06-06 09:30:00,203.42,203.54,202.41,202.42,10661.0,203.42,203.54,202.41,202.42,10661.0
2022-06-06 09:35:00,202.65,202.65,202.0,202.19,894.0,202.65,202.65,202.0,202.19,894.0
2022-06-06 09:40:00,202.0,202.73,201.64,201.92,3000.0,202.0,202.73,201.64,201.92,3000.0
2022-06-06 09:45:00,201.47,201.89,201.33,201.48,5176.0,201.47,201.89,201.33,201.48,5176.0
2022-06-06 09:50:00,201.72,201.75,201.25,201.25,2348.0,201.72,201.75,201.25,201.25,2348.0
2022-06-06 09:55:00,201.17,201.74,201.17,201.74,4586.0,201.17,201.74,201.17,201.74,4586.0
2022-06-06 10:00:00,201.47,202.12,201.44,201.81,4241.0,201.47,202.12,201.44,201.81,4241.0
2022-06-06 10:05:00,201.81,201.81,201.41,201.59,1755.0,201.81,201.81,201.41,201.59,1755.0
2022-06-06 10:10:00,201.49,202.08,201.39,201.98,1040.0,201.49,202.08,201.39,201.98,1040.0
2022-06-06 10:15:00,202.05,202.33,201.98,202.33,1510.0,202.05,202.33,201.98,202.33,1510.0
2022-06-06 10:20:00,202.3,202.34,202.09,202.26,2300.0,202.3,202.34,202.09,202.26,2300.0
2022-06-06 10:25:00,202.24,202.53,202.2,202.42,891.0,202.24,202.53,202.2,202.42,891.0
2022-06-06 10:30:00,202.52,202.89,202.5,202.71,2086.0,202.52,202.89,202.5,202.71,2086.0
2022-06-06 10:35:00,202.82,202.82,202.36,202.44,3661.0,202.82,202.82,202.36,202.44,3661.0
2022-06-06 10:40:00,202.39,202.39,202.2,202.31,1478.0,202.39,202.39,202.2,202.31,1478.0
2022-06-06 10:45:00,202.33,202.33,201.9,202.05,2227.0,202.33,202.33,201.9,202.05,2227.0
2022-06-06 10:50:00,201.86,201.87,201.5,201.55,2726.0,201.86,201.87,201.5,201.55,2726.0
2022-06-06 10:55:00,201.3,201.49,201.29,201.49,1700.0,201.3,201.49,201.29,201.49,1700.0
2022-06-06 11:00:00,201.37,201.46,201.29,201.46,1104.0,201.37,201.46,201.29,201.46,1104.0
2022-06-06 11:05:00,201.13,201.13,200.6,200.71,1900.0,201.13,201.13,200.6,200.71,1900.0
2022-06-06 11:10:00,200.44,200.5,199.77,199.88,2760.0,200.44,200.5,199.77,199.88,2760.0
2022-06-06 11:15:00,199.89,199.89,199.37,199.37,1675.0,199.89,199.89,199.37,199.37,1675.0
2022-06-06 11:20:00,199.46,199.46,199.15,199.22,2050.0,199.46,199.46,199.15,199.22,2050.0
2022-06-06 11:25:00,199.14,199.32,199.14,199.28,2145.0,199.14,199.32,199.14,199.28,2145.0
2022-06-06 11:30:00,199.15,199.3,198.86,199.17,2945.0,199.15,199.3,198.86,199.17,2945.0
2022-06-06 11:35:00,199.06,199.38,199.05,199.28,2734.0,199.06,199.38,199.05,199.28,2734.0
2022-06-06 11:40:00,199.23,199.49,199.16,199.39,1508.0,199.23,199.49,199.16,199.39,1508.0
2022-06-06 11:45:00,199.77,199.87,199.51,199.55,2520.0,199.77,199.87,199.51,199.55,2520.0
2022-06-06 11:50:00,199.45,199.45,199.16,199.29,1458.0,199.45,199.45,199.16,199.29,1458.0
2022-06-06 11:55:00,199.17,199.17,198.92,198.92,840.0,199.17,199.17,198.92,198.92,840.0
2022-06-06 12:00:00,198.99,198.99,197.96,197.96,2178.0,198.99,198.99,197.96,197.96,2178.0
2022-06-06 12:05:00,198.12,198.28,197.79,197.79,3900.0,198.12,198.28,197.79,197.79,3900.0
2022-06-06 12:10:00,197.65,197.74,197.57,197.69,1501.0,197.65,197.74,197.57,197.69,1501.0
2022-06-06 12:15:00,197.68,198.21,197.66,198.19,4156.0,197.68,198.21,197.66,198.19,4156.0
2022-06-06 12:20:00,198.2,198.2,197.56,197.56,3153.0,198.2,198.2,197.56,197.56,3153.0
2022-06-06 12:25:00,197.55,197.6,197.32,197.32,4293.0,197.55,197.6,197.32,197.32,4293.0
2022-06-06 12:30:00,197.32,197.57,197.16,197.36,3832.0,197.32,197.57,197.16,197.36,3832.0
2022-06-06 12:35:00,197.32,197.32,196.94,197.1,5866.0,197.32,197.32,196.94,197.1,5866.0
2022-06-06 12:40:00,197.13,197.13,196.51,196.86,14614.0,197.13,197.13,196.51,196.86,14614.0
2022-06-06 12:45:00,196.76,196.82,196.52,196.52,700.0,196.76,196.82,196.52,196.52,700.0
2022-06-06 12:50:00,196.45,196.54,196.3,196.54,2353.0,196.45,196.54,196.3,196.54,2353.0
2022-06-06 12:55:00,196.41,196.8,196.41,196.5,2810.0,196.41,196.8,196.41,196.5,2810.0
2022-06-06 13:00:00,196.52,196.53,196.19,196.2,2577.0,196.52,196.53,196.19,196.2,2577.0
2022-06-06 13:05:00,196.3,196.6,196.21,196.46,2355.0,196.3,196.6,196.21,196.46,2355.0
2022-06-06 13:10:00,196.65,196.8,196.51,196.75,2808.0,196.65,196.8,196.51,196.75,2808.0
2022-06-06 13:15:00,196.54,196.54,196.3,196.49,1450.0,196.54,196.54,196.3,196.49,1450.0
2022-06-06 13:20:00,196.32,196.44,196.22,196.37,1400.0,196.32,196.44,196.22,196.37,1400.0
2022-06-06 13:25:00,196.33,196.56,196.31,196.51,2329.0,196.33,196.56,196.31,196.51,2329.0
2022-06-06 13:30:00,196.5,197.02,196.5,197.02,2954.0,196.5,197.02,196.5,197.02,2954.0
2022-06-06 13:35:00,197.03,197.5,196.4,196.46,35258.0,197.03,197.5,196.4,196.46,35258.0
2022-06-06 13:40:00,197.06,197.61,197.06,197.6,1495.0,197.06,197.61,197.06,197.6,1495.0
2022-06-06 13:45:00,197.73,198.32,197.57,198.32,5165.0,197.73,198.32,197.57,198.32,5165.0
2022-06-06 13:50:00,198.46,198.58,198.26,198.36,2500.0,198.46,198.58,198.26,198.36,2500.0
2022-06-06 13:55:00,198.24,198.33,198.09,198.16,1500.0,198.24,198.33,198.09,198.16,1500.0
2022-06-06 14:00:00,198.2,198.59,198.2,198.28,5188.0,198.2,198.59,198.2,198.28,5188.0
2022-06-06 14:05:00,198.16,198.34,197.55,197.82,4732.0,198.16,198.34,197.55,197.82,4732.0
2022-06-06 14:10:00,197.69,197.8,197.59,197.66,601.0,197.69,197.8,197.59,197.66,601.0
2022-06-06 14:15:00,197.66,197.79,197.44,197.77,4200.0,197.66,197.79,197.44,197.77,4200.0
2022-06-06 14:20:00,197.72,197.72,197.47,197.51,1300.0,197.72,197.72,197.47,197.51,1300.0
2022-06-06 14:25:00,197.5,197.53,196.94,197.11,5100.0,197.5,197.53,196.94,197.11,5100.0
2022-06-06 14:30:00,196.99,197.11,196.75,196.98,3791.0,196.99,197.11,196.75,196.98,3791.0
2022-06-06 14:35:00,196.83,196.98,196.34,196.5,7348.0,196.83,196.98,196.34,196.5,7348.0
2022-06-06 14:40:00,196.62,196.68,196.28,196.48,3250.0,196.62,196.68,196.28,196.48,3250.0
2022-06-06 14:45:00,196.48,196.8,196.34,196.39,5301.0,196.48,196.8,196.34,196.39,5301.0
2022-06-06 14:50:00,196.19,196.28,195.87,196.28,2466.0,196.19,196.28,195.87,196.28,2466.0
2022-06-06 14:55:00,196.28,196.28,195.87,196.13,4977.0,196.28,196.28,195.87,196.13,4977.0
2022-06-06 15:00:00,196.01,196.14,195.71,196.08,3750.0,196.01,196.14,195.71,196.08,3750.0
2022-06-06 15:05:00,195.99,196.29,195.77,196.13,2491.0,195.99,196.29,195.77,196.13,2491.0
2022-06-06 15:10:00,196.15,196.24,196.0,196.02,3900.0,196.15,196.24,196.0,196.02,3900.0
2022-06-06 15:15:00,195.86,196.23,195.81,196.18,5135.0,195.86,196.23,195.81,196.18,5135.0
2022-06-06 15:20:00,196.24,196.45,196.08,196.19,4600.0,196.24,196.45,196.08,196.19,4600.0
2022-06-06 15:25:00,196.16,196.23,195.96,196.08,3712.0,196.16,196.23,195.96,196.08,3712.0
2022-06-06 15:30:00,195.96,196.2,195.91,196.13,2471.0,195.96,196.2,195.91,196.13,2471.0
2022-06-06 15:35:00,196.19,196.71,196.18,196.68,5948.0,196.19,196.71,196.18,196.68,5948.0
2022-06-06 15:40:00,196.6,197.14,196.6,196.94,2247.0,196.6,197.14,196.6,196.94,2247.0
2022-06-06 15:45:00,197.0,197.13,196.6,196.85,5404.0,197.0,197.13,196.6,196.85,5404.0
2022-06-06 15:50:00,197.0,197.4,196.92,197.34,10090.0,197.0,197.4,196.92,197.34,10090.0
2022-06-06 15:55:00,197.28,197.5,196.85,197.08,43977.0,197.28,197.5,196.85,197.08,43977.0
2022-06-07 09:30:00,195.76,197.04,195.48,195.95,9854.0,195.76,197.04,195.48,195.95,9854.0
2022-06-07 09:35:00,195.95,197.16,195.95,196.94,3846.0,195.95,197.16,195.95,196.94,3846.0
2022-06-07 09:40:00,196.87,197.29,196.76,196.93,8488.0,196.87,197.29,196.76,196.93,8488.0
2022-06-07 09:45:00,197.02,197.31,196.97,197.22,2840.0,197.02,197.31,196.97,197.22,2840.0
2022-06-07 09:50:00,197.17,197.92,197.17,197.87,8551.0,197.17,197.92,197.17,197.87,8551.0
2022-06-07 09:55:00,198.08,198.18,196.78,196.82,5133.0,198.08,198.18,196.78,196.82,5133.0
2022-06-07 10:00:00,196.98,197.43,196.97,197.43,2300.0,196.98,197.43,196.97,197.43,2300.0
2022-06-07 10:05:00,197.53,197.53,196.54,196.66,2626.0,197.53,197.53,196.54,196.66,2626.0
2022-06-07 10:10:00,196.72,197.11,196.59,197.08,2282.0,196.72,197.11,196.59,197.08,2282.0
2022-06-07 10:15:00,197.01,197.74,196.95,197.29,3045.0,197.01,197.74,196.95,197.29,3045.0
2022-06-07 10:20:00,197.4,197.78,197.26,197.56,2401.0,197.4,197.78,197.26,197.56,2401.0
2022-06-07 10:25:00,197.4,198.38,197.3,198.03,6286.0,197.4,198.38,197.3,198.03,6286.0
2022-06-07 10:30:00,197.84,198.06,197.6,198.06,1790.0,197.84,198.06,197.6,198.06,1790.0
2022-06-07 10:35:00,198.03,198.41,197.91,198.4,2584.0,198.03,198.41,197.91,198.4,2584.0
2022-06-07 10:40:00,198.27,199.41,198.22,198.97,7931.0,198.27,199.41,198.22,198.97,7931.0
2022-06-07 10:45:00,199.24,199.3,198.85,198.87,2208.0,199.24,199.3,198.85,198.87,2208.0
2022-06-07 10:50:00,198.9,198.99,198.46,198.55,4622.0,198.9,198.99,198.46,198.55,4622.0
2022-06-07 10:55:00,198.56,198.74,198.28,198.31,3670.0,198.56,198.74,198.28,198.31,3670.0
2022-06-07 11:00:00,198.35,198.63,198.31,198.47,3217.0,198.35,198.63,198.31,198.47,3217.0
2022-06-07 11:05:00,198.36,198.36,197.91,198.01,6580.0,198.36,198.36,197.91,198.01,6580.0
2022-06-07 11:10:00,198.09,198.22,197.81,197.86,3651.0,198.09,198.22,197.81,197.86,3651.0
2022-06-07 11:15:00,197.86,198.48,197.78,198.48,2765.0,197.86,198.48,197.78,198.48,2765.0
2022-06-07 11:20:00,198.45,198.66,198.39,198.39,2346.0,198.45,198.66,198.39,198.39,2346.0
2022-06-07 11:25:00,198.39,198.39,197.9,197.94,4536.0,198.39,198.39,197.9,197.94,4536.0
2022-06-07 11:30:00,197.8,197.91,197.59,197.91,1400.0,197.8,197.91,197.59,197.91,1400.0
2022-06-07 11:35:00,197.79,198.03,197.77,198.03,2101.0,197.79,198.03,197.77,198.03,2101.0
2022-06-07 11:40:00,198.14,198.2,198.06,198.09,3100.0,198.14,198.2,198.06,198.09,3100.0
2022-06-07 11:45:00,198.16,198.39,198.0,198.0,17500.0,198.16,198.39,198.0,198.0,17500.0
2022-06-07 11:50:00,197.98,198.09,197.75,197.86,3434.0,197.98,198.09,197.75,197.86,3434.0
2022-06-07 11:55:00,197.87,198.26,197.85,198.25,2115.0,197.87,198.26,197.85,198.25,2115.0
2022-06-07 12:00:00,198.23,198.32,198.11,198.22,2282.0,198.23,198.32,198.11,198.22,2282.0
2022-06-07 12:05:00,198.19,198.39,197.88,198.39,2104.0,198.19,198.39,197.88,198.39,2104.0
2022-06-07 12:10:00,198.45,198.55,198.32,198.39,1700.0,198.45,198.55,198.32,198.39,1700.0
2022-06-07 12:15:00,198.35,198.56,198.16,198.56,2951.0,198.35,198.56,198.16,198.56,2951.0
2022-06-07 12:20:00,198.72,198.89,198.72,198.83,1707.0,198.72,198.89,198.72,198.83,1707.0
2022-06-07 12:25:00,199.0,199.21,199.0,199.06,956.0,199.0,199.21,199.0,199.06,956.0
2022-06-07 12:30:00,198.96,199.25,198.96,199.16,1387.0,198.96,199.25,198.96,199.16,1387.0
2022-06-07 12:35:00,199.22,199.37,199.21,199.27,1223.0,199.22,199.37,199.21,199.27,1223.0
2022-06-07 12:40:00,199.31,199.45,199.3,199.3,1773.0,199.31,199.45,199.3,199.3,1773.0
2022-06-07 12:45:00,199.3,199.3,199.06,199.06,732.0,199.3,199.3,199.06,199.06,732.0
2022-06-07 12:50:00,198.92,199.73,198.91,199.69,2752.0,198.92,199.73,198.91,199.69,2752.0
2022-06-07 12:55:00,199.64,199.93,199.64,199.93,19950.0,199.64,199.93,199.64,199.93,19950.0
2022-06-07 13:00:00,199.93,200.25,199.8,200.05,2437.0,199.93,200.25,199.8,200.05,2437.0
2022-06-07 13:05:00,200.1,200.14,199.5,199.59,3300.0,200.1,200.14,199.5,199.59,3300.0
2022-06-07 13:10:00,199.54,199.54,199.27,199.48,726.0,199.54,199.54,199.27,199.48,726.0
2022-06-07 13:15:00,199.41,200.08,199.4,200.06,2497.0,199.41,200.08,199.4,200.06,2497.0
2022-06-07 13:20:00,199.99,200.0,199.73,199.73,1594.0,199.99,200.0,199.73,199.73,1594.0
2022-06-07 13:25:00,199.4,199.4,199.15,199.3,2000.0,199.4,199.4,199.15,199.3,2000.0
2022-06-07 13:30:00,199.43,199.72,199.35,199.58,1100.0,199.43,199.72,199.35,199.58,1100.0
2022-06-07 13:35:00,199.63,199.63,199.46,199.55,1204.0,199.63,199.63,199.46,199.55,1204.0
2022-06-07 13:40:00,199.55,199.83,199.39,199.83,2002.0,199.55,199.83,199.39,199.83,2002.0
2022-06-07 13:45:00,199.78,199.78,199.55,199.55,1484.0,199.78,199.78,199.55,199.55,1484.0
2022-06-07 13:50:00,199.58,199.68,199.49,199.5,1225.0,199.58,199.68,199.49,199.5,1225.0
2022-06-07 13:55:00,199.49,199.62,199.49,199.62,1608.0,199.49,199.62,199.49,199.62,1608.0
2022-06-07 14:00:00,199.68,199.93,199.68,199.93,2502.0,199.68,199.93,199.68,199.93,2502.0
2022-06-07 14:05:00,199.99,200.23,199.98,200.22,1192.0,199.99,200.23,199.98,200.22,1192.0
2022-06-07 14:10:00,200.3,200.45,200.19,200.43,2007.0,200.3,200.45,200.19,200.43,2007.0
2022-06-07 14:15:00,200.34,200.35,200.2,200.2,725.0,200.34,200.35,200.2,200.2,725.0
2022-06-07 14:20:00,200.16,200.22,200.02,200.09,3309.0,200.16,200.22,200.02,200.09,3309.0
2022-06-07 14:25:00,200.07,200.15,200.07,200.14,1034.0,200.07,200.15,200.07,200.14,1034.0
2022-06-07 14:30:00,200.19,200.66,200.09,200.53,6862.0,200.19,200.66,200.09,200.53,6862.0
2022-06-07 14:35:00,200.47,200.6,200.38,200.38,894.0,200.47,200.6,200.38,200.38,894.0
2022-06-07 14:40:00,200.31,200.36,199.93,199.97,3390.0,200.31,200.36,199.93,199.97,3390.0
2022-06-07 14:45:00,200.08,200.19,199.84,199.92,3925.0,200.08,200.19,199.84,199.92,3925.0
2022-06-07 14:50:00,199.94,200.09,199.94,200.09,809.0,199.94,200.09,199.94,200.09,809.0
2022-06-07 14:55:00,200.02,200.49,200.02,200.49,1679.0,200.02,200.49,200.02,200.49,1679.0
2022-06-07 15:00:00,200.6,200.9,200.6,200.8,1962.0,200.6,200.9,200.6,200.8,1962.0
2022-06-07 15:05:00,200.66,200.69,200.56,200.64,2597.0,200.66,200.69,200.56,200.64,2597.0
2022-06-07 15:10:00,200.57,200.6,200.49,200.6,1571.0,200.57,200.6,200.49,200.6,1571.0
2022-06-07 15:15:00,200.69,200.89,200.68,200.82,1752.0,200.69,200.89,200.68,200.82,1752.0
2022-06-07 15:20:00,200.88,201.17,200.83,201.17,6919.0,200.88,201.17,200.83,201.17,6919.0
2022-06-07 15:25:00,201.17,201.17,200.98,200.98,3077.0,201.17,201.17,200.98,200.98,3077.0
2022-06-07 15:30:00,200.95,201.29,200.89,201.12,4434.0,200.95,201.29,200.89,201.12,4434.0
2022-06-07 15:35:00,201.16,201.3,201.04,201.22,3168.0,201.16,201.3,201.04,201.22,3168.0
2022-06-07 15:40:00,201.22,201.28,200.67,200.78,6007.0,201.22,201.28,200.67,200.78,6007.0
2022-06-07 15:45:00,200.91,201.06,200.86,201.0,4493.0,200.91,201.06,200.86,201.0,4493.0
2022-06-07 15:50:00,200.93,201.47,200.92,201.38,14546.0,200.93,201.47,200.92,201.38,14546.0
2022-06-07 15:55:00,201.3,201.3,201.02,201.06,24020.0,201.3,201.3,201.02,201.06,24020.0
2022-06-08 09:30:00,201.08,201.08,200.0,200.65,12816.0,201.08,201.08,200.0,200.65,12816.0
2022-06-08 09:35:00,200.9,201.94,200.56,201.94,14616.0,200.9,201.94,200.56,201.94,14616.0
2022-06-08 09:40:00,201.65,201.94,201.14,201.67,923.0,201.65,201.94,201.14,201.67,923.0
2022-06-08 09:45:00,202.24,203.48,202.23,203.36,2713.0,202.24,203.48,202.23,203.36,2713.0
2022-06-08 09:50:00,203.41,203.52,202.77,202.77,3888.0,203.41,203.52,202.77,202.77,3888.0
2022-06-08 09:55:00,202.98,203.22,202.66,203.22,3063.0,202.98,203.22,202.66,203.22,3063.0
2022-06-08 10:00:00,203.07,203.3,202.95,203.21,3471.0,203.07,203.3,202.95,203.21,3471.0
2022-06-08 10:05:00,203.35,203.51,202.98,203.04,900.0,203.35,203.51,202.98,203.04,900.0
2022-06-08 10:10:00,202.92,202.98,202.83,202.93,1000.0,202.92,202.98,202.83,202.93,1000.0
2022-06-08 10:15:00,202.71,203.0,202.64,203.0,1343.0,202.71,203.0,202.64,203.0,1343.0
2022-06-08 10:20:00,202.94,203.14,202.14,202.15,5179.0,202.94,203.14,202.14,202.15,5179.0
2022-06-08 10:25:00,202.15,202.94,202.0,202.75,2345.0,202.15,202.94,202.0,202.75,2345.0
2022-06-08 10:30:00,202.55,202.82,202.54,202.82,734.0,202.55,202.82,202.54,202.82,734.0
2022-06-08 10:35:00,202.73,202.88,202.72,202.81,544.0,202.73,202.88,202.72,202.81,544.0
2022-06-08 10:40:00,202.84,203.25,202.84,203.25,1600.0,202.84,203.25,202.84,203.25,1600.0
2022-06-08 10:45:00,203.31,203.47,203.31,203.44,1291.0,203.31,203.47,203.31,203.44,1291.0
2022-06-08 10:50:00,203.55,203.62,203.42,203.62,2567.0,203.55,203.62,203.42,203.62,2567.0
2022-06-08 10:55:00,203.53,203.58,203.22,203.24,2032.0,203.53,203.58,203.22,203.24,2032.0
2022-06-08 11:00:00,203.17,203.27,202.92,203.2,5900.0,203.17,203.27,202.92,203.2,5900.0
2022-06-08 11:05:00,203.36,203.96,202.93,203.91,14275.0,203.36,203.96,202.93,203.91,14275.0
2022-06-08 11:10:00,203.9,204.0,203.79,204.0,1000.0,203.9,204.0,203.79,204.0,1000.0
2022-06-08 11:15:00,204.03,204.25,203.91,203.91,2362.0,204.03,204.25,203.91,203.91,2362.0
2022-06-08 11:20:00,204.01,204.29,203.68,203.68,3150.0,204.01,204.29,203.68,203.68,3150.0
2022-06-08 11:25:00,203.73,204.39,203.72,204.39,5667.0,203.73,204.39,203.72,204.39,5667.0
2022-06-08 11:30:00,204.28,204.31,203.94,203.98,2000.0,204.28,204.31,203.94,203.98,2000.0
2022-06-08 11:35:00,204.17,204.26,203.96,203.96,1699.0,204.17,204.26,203.96,203.96,1699.0
2022-06-08 11:40:00,203.98,207.33,203.9,205.97,231867.0,203.98,207.33,203.9,205.97,231867.0
2022-06-08 11:45:00,205.87,207.95,205.54,207.64,40305.0,205.87,207.95,205.54,207.64,40305.0
2022-06-08 11:50:00,207.65,208.49,206.99,208.14,39001.0,207.65,208.49,206.99,208.14,39001.0
2022-06-08 11:55:00,208.08,208.38,207.66,207.73,31510.0,208.08,208.38,207.66,207.73,31510.0
2022-06-08 12:00:00,207.49,208.35,206.71,208.3,29931.0,207.49,208.35,206.71,208.3,29931.0
2022-06-08 12:05:00,208.29,208.35,207.72,207.84,4135.0,208.29,208.35,207.72,207.84,4135.0
2022-06-08 12:10:00,207.84,207.84,207.24,207.36,3566.0,207.84,207.84,207.24,207.36,3566.0
2022-06-08 12:15:00,207.36,207.36,206.72,206.72,11216.0,207.36,207.36,206.72,206.72,11216.0
2022-06-08 12:20:00,206.73,206.87,206.23,206.24,16708.0,206.73,206.87,206.23,206.24,16708.0
2022-06-08 12:25:00,206.27,206.84,205.98,206.8,28487.0,206.27,206.84,205.98,206.8,28487.0
2022-06-08 12:30:00,206.96,206.98,206.32,206.35,14615.0,206.96,206.98,206.32,206.35,14615.0
2022-06-08 12:35:00,206.34,206.73,206.21,206.21,5518.0,206.34,206.73,206.21,206.21,5518.0
2022-06-08 12:40:00,206.33,206.51,206.0,206.04,11076.0,206.33,206.51,206.0,206.04,11076.0
2022-06-08 12:45:00,206.0,206.93,206.0,206.93,3369.0,206.0,206.93,206.0,206.93,3369.0
2022-06-08 12:50:00,206.84,207.48,206.7,207.19,7072.0,206.84,207.48,206.7,207.19,7072.0
2022-06-08 12:55:00,207.12,207.62,206.88,207.5,2345.0,207.12,207.62,206.88,207.5,2345.0
2022-06-08 13:00:00,207.35,207.39,207.01,207.01,2906.0,207.35,207.39,207.01,207.01,2906.0
2022-06-08 13:05:00,207.06,207.35,207.06,207.26,1100.0,207.06,207.35,207.06,207.26,1100.0
2022-06-08 13:10:00,207.17,207.2,206.26,206.44,6970.0,207.17,207.2,206.26,206.44,6970.0
2022-06-08 13:15:00,206.41,206.94,206.2,206.84,6276.0,206.41,206.94,206.2,206.84,6276.0
2022-06-08 13:20:00,206.89,206.93,206.38,206.39,2856.0,206.89,206.93,206.38,206.39,2856.0
2022-06-08 13:25:00,206.37,206.37,205.56,205.65,3440.0,206.37,206.37,205.56,205.65,3440.0
2022-06-08 13:30:00,205.61,205.61,205.0,205.0,3754.0,205.61,205.61,205.0,205.0,3754.0
2022-06-08 13:35:00,204.81,204.81,204.31,204.4,1907.0,204.81,204.81,204.31,204.4,1907.0
2022-06-08 13:40:00,204.43,204.91,204.43,204.78,4053.0,204.43,204.91,204.43,204.78,4053.0
2022-06-08 13:45:00,204.9,205.19,204.76,204.78,4370.0,204.9,205.19,204.76,204.78,4370.0
2022-06-08 13:50:00,204.73,204.78,204.47,204.47,3167.0,204.73,204.78,204.47,204.47,3167.0
2022-06-08 13:55:00,204.45,204.65,204.01,204.6,17366.0,204.45,204.65,204.01,204.6,17366.0
2022-06-08 14:00:00,204.82,205.1,204.61,205.1,7686.0,204.82,205.1,204.61,205.1,7686.0
2022-06-08 14:05:00,205.1,205.1,204.52,204.52,1200.0,205.1,205.1,204.52,204.52,1200.0
2022-06-08 14:10:00,204.69,204.85,204.61,204.85,1100.0,204.69,204.85,204.61,204.85,1100.0
2022-06-08 14:15:00,204.97,205.02,204.64,204.7,4211.0,204.97,205.02,204.64,204.7,4211.0
2022-06-08 14:20:00,204.81,205.1,204.75,205.04,2335.0,204.81,205.1,204.75,205.04,2335.0
2022-06-08 14:25:00,205.03,205.04,204.65,204.69,1900.0,205.03,205.04,204.65,204.69,1900.0
2022-06-08 14:30:00,204.69,204.97,204.64,204.66,4851.0,204.69,204.97,204.64,204.66,4851.0
2022-06-08 14:35:00,204.63,204.88,204.44,204.88,2014.0,204.63,204.88,204.44,204.88,2014.0
2022-06-08 14:40:00,204.91,205.27,204.9,205.23,3400.0,204.91,205.27,204.9,205.23,3400.0
2022-06-08 14:45:00,205.19,205.39,205.05,205.15,7235.0,205.19,205.39,205.05,205.15,7235.0
2022-06-08 14:50:00,205.13,205.35,205.13,205.29,2926.0,205.13,205.35,205.13,205.29,2926.0
2022-06-08 14:55:00,205.3,205.39,205.23,205.3,2611.0,205.3,205.39,205.23,205.3,2611.0
2022-06-08 15:00:00,205.26,205.51,205.08,205.37,3829.0,205.26,205.51,205.08,205.37,3829.0
2022-06-08 15:05:00,205.42,205.49,205.21,205.44,2933.0,205.42,205.49,205.21,205.44,2933.0
2022-06-08 15:10:00,205.39,205.89,205.39,205.89,3660.0,205.39,205.89,205.39,205.89,3660.0
2022-06-08 15:15:00,205.91,206.16,205.8,205.93,5585.0,205.91,206.16,205.8,205.93,5585.0
2022-06-08 15:20:00,205.89,206.36,205.89,206.21,4778.0,205.89,206.36,205.89,206.21,4778.0
2022-06-08 15:25:00,206.25,206.25,205.97,206.17,5365.0,206.25,206.25,205.97,206.17,5365.0
2022-06-08 15:30:00,206.17,206.27,205.71,205.94,9759.0,206.17,206.27,205.71,205.94,9759.0
2022-06-08 15:35:00,205.85,205.98,205.74,205.81,5639.0,205.85,205.98,205.74,205.81,5639.0
2022-06-08 15:40:00,205.93,206.1,205.83,206.01,7142.0,205.93,206.1,205.83,206.01,7142.0
2022-06-08 15:45:00,206.06,206.36,205.9,206.19,12806.0,206.06,206.36,205.9,206.19,12806.0
2022-06-08 15:50:00,206.19,206.44,205.99,206.06,19240.0,206.19,206.44,205.99,206.06,19240.0
2022-06-08 15:55:00,206.09,206.77,206.08,206.75,43051.0,206.09,206.77,206.08,206.75,43051.0
2022-06-09 09:30:00,205.98,206.53,204.48,204.86,10689.0,205.98,206.53,204.48,204.86,10689.0
2022-06-09 09:35:00,205.01,205.01,204.21,204.36,37175.0,205.01,205.01,204.21,204.36,37175.0
2022-06-09 09:40:00,204.79,205.16,204.59,204.59,1345.0,204.79,205.16,204.59,204.59,1345.0
2022-06-09 09:45:00,205.02,205.93,204.72,205.29,3941.0,205.02,205.93,204.72,205.29,3941.0
2022-06-09 09:50:00,205.57,206.2,205.55,206.17,3013.0,205.57,206.2,205.55,206.17,3013.0
2022-06-09 09:55:00,206.04,206.39,205.36,205.37,1025.0,206.04,206.39,205.36,205.37,1025.0
2022-06-09 10:00:00,205.52,205.57,204.58,204.65,4322.0,205.52,205.57,204.58,204.65,4322.0
2022-06-09 10:05:00,204.65,205.18,204.65,204.75,3015.0,204.65,205.18,204.65,204.75,3015.0
2022-06-09 10:10:00,204.65,205.01,204.29,204.88,5795.0,204.65,205.01,204.29,204.88,5795.0
2022-06-09 10:15:00,205.04,205.4,205.04,205.16,1963.0,205.04,205.4,205.04,205.16,1963.0
2022-06-09 10:20:00,205.26,205.42,204.88,204.88,3130.0,205.26,205.42,204.88,204.88,3130.0
2022-06-09 10:25:00,204.73,204.81,204.48,204.73,2391.0,204.73,204.81,204.48,204.73,2391.0
2022-06-09 10:30:00,204.91,205.17,204.58,204.74,1400.0,204.91,205.17,204.58,204.74,1400.0
2022-06-09 10:35:00,204.63,204.95,204.63,204.9,1700.0,204.63,204.95,204.63,204.9,1700.0
2022-06-09 10:40:00,204.97,204.97,204.09,204.47,2900.0,204.97,204.97,204.09,204.47,2900.0
2022-06-09 10:45:00,204.49,204.49,204.1,204.23,600.0,204.49,204.49,204.1,204.23,600.0
2022-06-09 10:50:00,204.11,204.29,203.82,203.93,3509.0,204.11,204.29,203.82,203.93,3509.0
2022-06-09 10:55:00,203.96,204.21,203.93,204.07,1588.0,203.96,204.21,203.93,204.07,1588.0
2022-06-09 11:00:00,204.0,204.19,203.45,203.51,2747.0,204.0,204.19,203.45,203.51,2747.0
2022-06-09 11:05:00,203.64,203.86,203.58,203.82,1869.0,203.64,203.86,203.58,203.82,1869.0
2022-06-09 11:10:00,203.85,203.96,203.54,203.76,2186.0,203.85,203.96,203.54,203.76,2186.0
2022-06-09 11:15:00,203.84,203.85,203.32,203.48,1620.0,203.84,203.85,203.32,203.48,1620.0
2022-06-09 11:20:00,203.47,203.74,203.29,203.3,2915.0,203.47,203.74,203.29,203.3,2915.0
2022-06-09 11:25:00,203.5,203.5,203.23,203.27,2400.0,203.5,203.5,203.23,203.27,2400.0
2022-06-09 11:30:00,203.16,203.4,202.96,203.34,3320.0,203.16,203.4,202.96,203.34,3320.0
2022-06-09 11:35:00,203.44,203.52,203.23,203.28,1400.0,203.44,203.52,203.23,203.28,1400.0
2022-06-09 11:40:00,203.4,203.79,203.32,203.78,2092.0,203.4,203.79,203.32,203.78,2092.0
2022-06-09 11:45:00,203.72,203.82,203.16,203.16,1222.0,203.72,203.82,203.16,203.16,1222.0
2022-06-09 11:50:00,203.07,203.51,203.06,203.49,1629.0,203.07,203.51,203.06,203.49,1629.0
2022-06-09 11:55:00,203.63,203.63,203.5,203.51,509.0,203.63,203.63,203.5,203.51,509.0
2022-06-09 12:00:00,203.41,203.53,203.19,203.19,3325.0,203.41,203.53,203.19,203.19,3325.0
2022-06-09 12:05:00,203.23,203.29,203.07,203.13,1200.0,203.23,203.29,203.07,203.13,1200.0
2022-06-09 12:10:00,203.03,203.13,202.83,203.09,2300.0,203.03,203.13,202.83,203.09,2300.0
2022-06-09 12:15:00,203.04,203.5,203.04,203.5,2300.0,203.04,203.5,203.04,203.5,2300.0
2022-06-09 12:20:00,203.38,203.6,203.35,203.59,2600.0,203.38,203.6,203.35,203.59,2600.0
2022-06-09 12:25:00,203.48,203.93,203.4,203.93,4110.0,203.48,203.93,203.4,203.93,4110.0
2022-06-09 12:30:00,203.98,204.25,203.97,204.18,3450.0,203.98,204.25,203.97,204.18,3450.0
2022-06-09 12:35:00,204.47,204.78,204.27,204.39,2608.0,204.47,204.78,204.27,204.39,2608.0
2022-06-09 12:40:00,204.16,204.16,204.12,204.12,418.0,204.16,204.16,204.12,204.12,418.0
2022-06-09 12:45:00,204.18,204.18,203.9,204.13,600.0,204.18,204.18,203.9,204.13,600.0
2022-06-09 12:50:00,203.97,204.11,203.79,203.79,1000.0,203.97,204.11,203.79,203.79,1000.0
2022-06-09 12:55:00,203.75,204.23,203.74,204.2,1749.0,203.75,204.23,203.74,204.2,1749.0
2022-06-09 13:00:00,204.31,204.32,204.02,204.02,300.0,204.31,204.32,204.02,204.02,300.0
2022-06-09 13:05:00,204.21,204.4,204.21,204.31,600.0,204.21,204.4,204.21,204.31,600.0
2022-06-09 13:10:00,204.28,204.52,204.28,204.34,500.0,204.28,204.52,204.28,204.34,500.0
2022-06-09 13:15:00,204.42,204.42,204.12,204.14,1000.0,204.42,204.42,204.12,204.14,1000.0
2022-06-09 13:20:00,204.16,204.17,204.13,204.17,307.0,204.16,204.17,204.13,204.17,307.0
2022-06-09 13:25:00,204.09,204.56,204.09,204.47,4356.0,204.09,204.56,204.09,204.47,4356.0
2022-06-09 13:30:00,204.42,204.45,204.17,204.18,600.0,204.42,204.45,204.17,204.18,600.0
2022-06-09 13:35:00,204.2,204.42,204.18,204.41,2830.0,204.2,204.42,204.18,204.41,2830.0
2022-06-09 13:40:00,204.51,204.82,204.44,204.73,1918.0,204.51,204.82,204.44,204.73,1918.0
2022-06-09 13:45:00,204.68,204.88,204.57,204.88,6036.0,204.68,204.88,204.57,204.88,6036.0
2022-06-09 13:50:00,204.98,205.17,204.98,205.15,1543.0,204.98,205.17,204.98,205.15,1543.0
2022-06-09 13:55:00,205.15,205.38,205.15,205.34,1834.0,205.15,205.38,205.15,205.34,1834.0
2022-06-09 14:00:00,205.24,205.24,204.86,205.03,3897.0,205.24,205.24,204.86,205.03,3897.0
2022-06-09 14:05:00,204.92,205.19,204.92,205.1,1988.0,204.92,205.19,204.92,205.1,1988.0
2022-06-09 14:10:00,205.14,205.28,205.08,205.28,1466.0,205.14,205.28,205.08,205.28,1466.0
2022-06-09 14:15:00,205.17,205.3,205.16,205.16,900.0,205.17,205.3,205.16,205.16,900.0
2022-06-09 14:20:00,205.27,205.35,204.85,204.85,2908.0,205.27,205.35,204.85,204.85,2908.0
2022-06-09 14:25:00,204.68,204.71,204.67,204.7,500.0,204.68,204.71,204.67,204.7,500.0
2022-06-09 14:30:00,204.56,204.56,204.15,204.15,1450.0,204.56,204.56,204.15,204.15,1450.0
2022-06-09 14:35:00,204.16,204.23,204.11,204.23,1951.0,204.16,204.23,204.11,204.23,1951.0
2022-06-09 14:40:00,204.17,204.36,204.16,204.36,2900.0,204.17,204.36,204.16,204.36,2900.0
2022-06-09 14:45:00,204.5,204.74,204.44,204.56,1600.0,204.5,204.74,204.44,204.56,1600.0
2022-06-09 14:50:00,204.61,204.64,204.31,204.39,1561.0,204.61,204.64,204.31,204.39,1561.0
2022-06-09 14:55:00,204.27,204.48,204.09,204.09,2823.0,204.27,204.48,204.09,204.09,2823.0
2022-06-09 15:00:00,204.08,204.08,203.56,203.65,3763.0,204.08,204.08,203.56,203.65,3763.0
2022-06-09 15:05:00,203.74,203.76,203.6,203.61,1000.0,203.74,203.76,203.6,203.61,1000.0
2022-06-09 15:10:00,203.75,203.78,203.62,203.71,3364.0,203.75,203.78,203.62,203.71,3364.0
2022-06-09 15:15:00,203.65,203.87,203.65,203.77,2657.0,203.65,203.87,203.65,203.77,2657.0
2022-06-09 15:20:00,203.7,203.92,203.7,203.86,2430.0,203.7,203.92,203.7,203.86,2430.0
2022-06-09 15:25:00,203.81,203.81,203.49,203.49,1608.0,203.81,203.81,203.49,203.49,1608.0
2022-06-09 15:30:00,203.51,203.82,203.4,203.77,15556.0,203.51,203.82,203.4,203.77,15556.0
2022-06-09 15:35:00,203.81,204.22,203.79,204.22,4404.0,203.81,204.22,203.79,204.22,4404.0
2022-06-09 15:40:00,204.13,204.13,203.55,203.55,9200.0,204.13,204.13,203.55,203.55,9200.0
2022-06-09 15:45:00,203.54,203.55,202.83,202.89,6298.0,203.54,203.55,202.83,202.89,6298.0
2022-06-09 15:50:00,202.78,202.85,202.38,202.61,15289.0,202.78,202.85,202.38,202.61,15289.0
2022-06-09 15:55:00,202.71,202.85,202.18,202.27,27352.0,202.71,202.85,202.18,202.27,27352.0
2022-06-10 09:30:00,199.69,200.26,198.66,198.66,12382.0,199.69,200.26,198.66,198.66,12382.0
2022-06-10 09:35:00,198.38,198.56,197.45,198.3,4078.0,198.38,198.56,197.45,198.3,4078.0
2022-06-10 09:40:00,197.94,198.31,197.53,197.66,4391.0,197.94,198.31,197.53,197.66,4391.0
2022-06-10 09:45:00,197.41,197.98,197.12,197.76,13982.0,197.41,197.98,197.12,197.76,13982.0
2022-06-10 09:50:00,197.66,197.71,197.17,197.71,3650.0,197.66,197.71,197.17,197.71,3650.0
2022-06-10 09:55:00,197.64,198.06,197.57,197.57,4641.0,197.64,198.06,197.57,197.57,4641.0
2022-06-10 10:00:00,197.53,197.67,196.81,196.93,16548.0,197.53,197.67,196.81,196.93,16548.0
2022-06-10 10:05:00,196.97,197.06,196.34,196.6,5153.0,196.97,197.06,196.34,196.6,5153.0
2022-06-10 10:10:00,196.54,196.54,195.95,195.95,3292.0,196.54,196.54,195.95,195.95,3292.0
2022-06-10 10:15:00,196.0,196.44,195.97,196.23,3455.0,196.0,196.44,195.97,196.23,3455.0
2022-06-10 10:20:00,196.25,196.48,196.18,196.48,5902.0,196.25,196.48,196.18,196.48,5902.0
2022-06-10 10:25:00,196.57,196.59,196.3,196.3,2961.0,196.57,196.59,196.3,196.3,2961.0
2022-06-10 10:30:00,196.25,196.41,196.04,196.41,2300.0,196.25,196.41,196.04,196.41,2300.0
2022-06-10 10:35:00,196.5,197.07,196.5,197.0,6333.0,196.5,197.07,196.5,197.0,6333.0
2022-06-10 10:40:00,196.94,196.99,196.47,196.89,2300.0,196.94,196.99,196.47,196.89,2300.0
2022-06-10 10:45:00,197.09,197.36,196.98,197.36,2300.0,197.09,197.36,196.98,197.36,2300.0
2022-06-10 10:50:00,197.3,197.42,197.16,197.27,1995.0,197.3,197.42,197.16,197.27,1995.0
2022-06-10 10:55:00,197.34,197.43,197.04,197.27,3800.0,197.34,197.43,197.04,197.27,3800.0
2022-06-10 11:00:00,197.3,197.3,197.06,197.26,1730.0,197.3,197.3,197.06,197.26,1730.0
2022-06-10 11:05:00,197.15,197.16,196.9,197.03,2041.0,197.15,197.16,196.9,197.03,2041.0
2022-06-10 11:10:00,197.17,197.32,197.06,197.32,2417.0,197.17,197.32,197.06,197.32,2417.0
2022-06-10 11:15:00,197.42,197.75,197.22,197.74,3660.0,197.42,197.75,197.22,197.74,3660.0
2022-06-10 11:20:00,197.83,197.83,197.7,197.81,1600.0,197.83,197.83,197.7,197.81,1600.0
2022-06-10 11:25:00,197.68,197.68,197.12,197.18,3211.0,197.68,197.68,197.12,197.18,3211.0
2022-06-10 11:30:00,197.19,197.19,196.3,196.44,2582.0,197.19,197.19,196.3,196.44,2582.0
2022-06-10 11:35:00,196.48,196.54,196.18,196.21,4747.0,196.48,196.54,196.18,196.21,4747.0
2022-06-10 11:40:00,196.21,197.08,196.17,196.89,3936.0,196.21,197.08,196.17,196.89,3936.0
2022-06-10 11:45:00,197.02,197.14,196.91,196.91,1630.0,197.02,197.14,196.91,196.91,1630.0
2022-06-10 11:50:00,196.92,197.23,196.91,196.99,3039.0,196.92,197.23,196.91,196.99,3039.0
2022-06-10 11:55:00,196.94,197.22,196.76,197.13,1500.0,196.94,197.22,196.76,197.13,1500.0
2022-06-10 12:00:00,197.0,197.0,196.81,196.81,600.0,197.0,197.0,196.81,196.81,600.0
2022-06-10 12:05:00,196.93,197.16,196.91,197.13,3802.0,196.93,197.16,196.91,197.13,3802.0
2022-06-10 12:10:00,196.99,197.05,196.38,196.46,27815.0,196.99,197.05,196.38,196.46,27815.0
2022-06-10 12:15:00,196.4,196.4,195.94,196.03,2915.0,196.4,196.4,195.94,196.03,2915.0
2022-06-10 12:20:00,196.05,196.42,196.0,196.42,2700.0,196.05,196.42,196.0,196.42,2700.0
2022-06-10 12:25:00,196.28,196.37,196.06,196.3,9900.0,196.28,196.37,196.06,196.3,9900.0
2022-06-10 12:30:00,196.49,196.69,195.96,196.15,13376.0,196.49,196.69,195.96,196.15,13376.0
2022-06-10 12:35:00,196.22,196.79,196.07,196.79,7689.0,196.22,196.79,196.07,196.79,7689.0
2022-06-10 12:40:00,196.93,197.37,196.93,197.26,3500.0,196.93,197.37,196.93,197.26,3500.0
2022-06-10 12:45:00,197.37,197.41,196.86,197.13,10703.0,197.37,197.41,196.86,197.13,10703.0
2022-06-10 12:50:00,197.03,197.07,196.97,197.07,2711.0,197.03,197.07,196.97,197.07,2711.0
2022-06-10 12:55:00,196.97,197.23,196.97,197.18,1375.0,196.97,197.23,196.97,197.18,1375.0
2022-06-10 13:00:00,197.02,197.04,196.48,196.64,1775.0,197.02,197.04,196.48,196.64,1775.0
2022-06-10 13:05:00,196.48,196.77,196.46,196.69,1344.0,196.48,196.77,196.46,196.69,1344.0
2022-06-10 13:10:00,196.77,196.81,196.58,196.61,3297.0,196.77,196.81,196.58,196.61,3297.0
2022-06-10 13:15:00,196.56,197.2,196.48,197.2,2374.0,196.56,197.2,196.48,197.2,2374.0
2022-06-10 13:20:00,197.08,197.08,196.74,196.78,2321.0,197.08,197.08,196.74,196.78,2321.0
2022-06-10 13:25:00,196.82,196.95,196.82,196.95,1559.0,196.82,196.95,196.82,196.95,1559.0
2022-06-10 13:30:00,196.98,197.17,196.82,197.17,3736.0,196.98,197.17,196.82,197.17,3736.0
2022-06-10 13:35:00,197.23,197.41,197.08,197.32,2100.0,197.23,197.41,197.08,197.32,2100.0
2022-06-10 13:40:00,197.26,197.47,197.16,197.25,2962.0,197.26,197.47,197.16,197.25,2962.0
2022-06-10 13:45:00,197.25,197.99,197.25,197.99,3963.0,197.25,197.99,197.25,197.99,3963.0
2022-06-10 13:50:00,198.05,198.1,197.88,198.06,3530.0,198.05,198.1,197.88,198.06,3530.0
2022-06-10 13:55:00,197.86,197.87,197.27,197.49,1900.0,197.86,197.87,197.27,197.49,1900.0
2022-06-10 14:00:00,197.33,197.33,196.94,197.0,4335.0,197.33,197.33,196.94,197.0,4335.0
2022-06-10 14:05:00,196.88,197.31,196.88,197.04,10004.0,196.88,197.31,196.88,197.04,10004.0
2022-06-10 14:10:00,197.18,197.18,196.73,196.78,4826.0,197.18,197.18,196.73,196.78,4826.0
2022-06-10 14:15:00,196.63,196.83,196.63,196.79,6094.0,196.63,196.83,196.63,196.79,6094.0
2022-06-10 14:20:00,196.75,196.9,196.64,196.81,6185.0,196.75,196.9,196.64,196.81,6185.0
2022-06-10 14:25:00,196.67,196.67,196.28,196.29,1700.0,196.67,196.67,196.28,196.29,1700.0
2022-06-10 14:30:00,196.43,197.13,196.43,197.03,3872.0,196.43,197.13,196.43,197.03,3872.0
2022-06-10 14:35:00,196.92,196.99,196.69,196.78,3555.0,196.92,196.99,196.69,196.78,3555.0
2022-06-10 14:40:00,196.69,196.69,196.4,196.6,2549.0,196.69,196.69,196.4,196.6,2549.0
2022-06-10 14:45:00,196.77,196.93,196.7,196.93,2450.0,196.77,196.93,196.7,196.93,2450.0
2022-06-10 14:50:00,196.99,197.09,196.87,197.09,2700.0,196.99,197.09,196.87,197.09,2700.0
2022-06-10 14:55:00,197.21,197.7,197.13,197.49,3385.0,197.21,197.7,197.13,197.49,3385.0
2022-06-10 15:00:00,197.5,197.58,197.12,197.14,4229.0,197.5,197.58,197.12,197.14,4229.0
2022-06-10 15:05:00,197.08,197.41,197.06,197.3,3391.0,197.08,197.41,197.06,197.3,3391.0
2022-06-10 15:10:00,197.24,197.62,197.24,197.59,4227.0,197.24,197.62,197.24,197.59,4227.0
2022-06-10 15:15:00,197.54,197.94,197.52,197.86,4568.0,197.54,197.94,197.52,197.86,4568.0
2022-06-10 15:20:00,197.82,197.87,197.37,197.87,3752.0,197.82,197.87,197.37,197.87,3752.0
2022-06-10 15:25:00,198.0,198.26,197.94,197.97,5723.0,198.0,198.26,197.94,197.97,5723.0
2022-06-10 15:30:00,197.82,198.04,197.61,197.7,13763.0,197.82,198.04,197.61,197.7,13763.0
2022-06-10 15:35:00,197.63,198.17,197.58,198.17,6532.0,197.63,198.17,197.58,198.17,6532.0
2022-06-10 15:40:00,198.19,198.21,197.66,197.73,7963.0,198.19,198.21,197.66,197.73,7963.0
2022-06-10 15:45:00,197.73,198.13,197.69,197.95,23386.0,197.73,198.13,197.69,197.95,23386.0
2022-06-10 15:50:00,197.93,198.43,197.63,197.78,28499.0,197.93,198.43,197.63,197.78,28499.0
2022-06-10 15:55:00,197.86,197.98,197.35,197.5,53161.0,197.86,197.98,197.35,197.5,53161.0
2022-06-13 09:30:00,193.99,195.46,193.42,194.28,15753.0,193.99,195.46,193.42,194.28,15753.0
2022-06-13 09:35:00,194.01,194.2,193.61,193.61,1650.0,194.01,194.2,193.61,193.61,1650.0
2022-06-13 09:40:00,193.45,194.11,193.01,193.39,4700.0,193.45,194.11,193.01,193.39,4700.0
2022-06-13 09:45:00,193.17,193.61,193.17,193.6,3309.0,193.17,193.61,193.17,193.6,3309.0
2022-06-13 09:50:00,193.55,193.59,193.18,193.5,1806.0,193.55,193.59,193.18,193.5,1806.0
2022-06-13 09:55:00,193.48,193.92,193.48,193.8,2657.0,193.48,193.92,193.48,193.8,2657.0
2022-06-13 10:00:00,193.68,193.68,192.6,192.6,3684.0,193.68,193.68,192.6,192.6,3684.0
2022-06-13 10:05:00,192.5,193.24,192.5,192.5,9905.0,192.5,193.24,192.5,192.5,9905.0
2022-06-13 10:10:00,192.53,192.78,192.25,192.69,4481.0,192.53,192.78,192.25,192.69,4481.0
2022-06-13 10:15:00,192.45,192.45,192.0,192.14,2517.0,192.45,192.45,192.0,192.14,2517.0
2022-06-13 10:20:00,192.01,192.4,191.92,192.28,3235.0,192.01,192.4,191.92,192.28,3235.0
2022-06-13 10:25:00,192.19,192.63,192.19,192.63,1900.0,192.19,192.63,192.19,192.63,1900.0
2022-06-13 10:30:00,192.67,192.93,192.32,192.81,5989.0,192.67,192.93,192.32,192.81,5989.0
2022-06-13 10:35:00,192.8,193.03,192.64,192.64,2772.0,192.8,193.03,192.64,192.64,2772.0
2022-06-13 10:40:00,192.5,192.62,192.35,192.55,4545.0,192.5,192.62,192.35,192.55,4545.0
2022-06-13 10:45:00,192.63,192.7,192.38,192.55,1641.0,192.63,192.7,192.38,192.55,1641.0
2022-06-13 10:50:00,192.58,192.82,192.55,192.82,2353.0,192.58,192.82,192.55,192.82,2353.0
2022-06-13 10:55:00,192.87,193.29,192.85,193.28,1752.0,192.87,193.29,192.85,193.28,1752.0
2022-06-13 11:00:00,192.92,193.17,192.58,192.58,1702.0,192.92,193.17,192.58,192.58,1702.0
2022-06-13 11:05:00,192.55,192.66,192.45,192.5,1361.0,192.55,192.66,192.45,192.5,1361.0
2022-06-13 11:10:00,192.56,192.77,192.38,192.54,3852.0,192.56,192.77,192.38,192.54,3852.0
2022-06-13 11:15:00,192.57,192.77,192.57,192.74,1411.0,192.57,192.77,192.57,192.74,1411.0
2022-06-13 11:20:00,192.81,192.81,192.49,192.67,3810.0,192.81,192.81,192.49,192.67,3810.0
2022-06-13 11:25:00,192.68,192.75,192.46,192.48,2763.0,192.68,192.75,192.46,192.48,2763.0
2022-06-13 11:30:00,192.61,192.61,191.95,192.54,8412.0,192.61,192.61,191.95,192.54,8412.0
2022-06-13 11:35:00,192.53,193.04,192.35,193.04,4545.0,192.53,193.04,192.35,193.04,4545.0
2022-06-13 11:40:00,193.3,193.64,193.06,193.39,4406.0,193.3,193.64,193.06,193.39,4406.0
2022-06-13 11:45:00,193.31,193.31,193.0,193.19,2922.0,193.31,193.31,193.0,193.19,2922.0
2022-06-13 11:50:00,193.15,193.15,192.58,192.61,1400.0,193.15,193.15,192.58,192.61,1400.0
2022-06-13 11:55:00,192.58,192.89,192.58,192.7,2761.0,192.58,192.89,192.58,192.7,2761.0
2022-06-13 12:00:00,192.71,192.88,192.5,192.5,3543.0,192.71,192.88,192.5,192.5,3543.0
2022-06-13 12:05:00,192.37,192.97,192.24,192.8,2170.0,192.37,192.97,192.24,192.8,2170.0
2022-06-13 12:10:00,192.9,193.15,192.88,192.89,1163.0,192.9,193.15,192.88,192.89,1163.0
2022-06-13 12:15:00,192.94,193.18,192.54,192.55,1000.0,192.94,193.18,192.54,192.55,1000.0
2022-06-13 12:20:00,192.64,192.73,192.26,192.26,2044.0,192.64,192.73,192.26,192.26,2044.0
2022-06-13 12:25:00,192.76,192.76,192.52,192.67,1188.0,192.76,192.76,192.52,192.67,1188.0
2022-06-13 12:30:00,192.46,193.53,192.45,193.53,2642.0,192.46,193.53,192.45,193.53,2642.0
2022-06-13 12:35:00,193.62,194.26,193.47,194.02,3274.0,193.62,194.26,193.47,194.02,3274.0
2022-06-13 12:40:00,193.97,193.97,193.21,193.21,2260.0,193.97,193.97,193.21,193.21,2260.0
2022-06-13 12:45:00,193.15,193.34,193.12,193.13,1471.0,193.15,193.34,193.12,193.13,1471.0
2022-06-13 12:50:00,193.02,193.02,192.59,192.59,1200.0,193.02,193.02,192.59,192.59,1200.0
2022-06-13 12:55:00,192.54,192.54,192.3,192.3,700.0,192.54,192.54,192.3,192.3,700.0
2022-06-13 13:00:00,192.39,192.39,192.09,192.19,1307.0,192.39,192.39,192.09,192.19,1307.0
2022-06-13 13:05:00,192.14,192.32,192.12,192.25,1901.0,192.14,192.32,192.12,192.25,1901.0
2022-06-13 13:10:00,192.27,192.67,192.27,192.67,2101.0,192.27,192.67,192.27,192.67,2101.0
2022-06-13 13:15:00,192.45,192.47,192.3,192.42,1225.0,192.45,192.47,192.3,192.42,1225.0
2022-06-13 13:20:00,192.43,192.51,192.28,192.28,1629.0,192.43,192.51,192.28,192.28,1629.0
2022-06-13 13:25:00,192.43,192.43,192.1,192.4,2033.0,192.43,192.43,192.1,192.4,2033.0
2022-06-13 13:30:00,192.33,192.56,192.17,192.25,2414.0,192.33,192.56,192.17,192.25,2414.0
2022-06-13 13:35:00,192.27,192.63,192.27,192.56,1600.0,192.27,192.63,192.27,192.56,1600.0
2022-06-13 13:40:00,192.67,193.4,192.67,193.14,3338.0,192.67,193.4,192.67,193.14,3338.0
2022-06-13 13:45:00,193.26,193.69,193.19,193.69,1653.0,193.26,193.69,193.19,193.69,1653.0
2022-06-13 13:50:00,193.66,193.66,192.97,193.09,2400.0,193.66,193.66,192.97,193.09,2400.0
2022-06-13 13:55:00,193.25,193.67,193.2,193.2,2792.0,193.25,193.67,193.2,193.2,2792.0
2022-06-13 14:00:00,193.31,193.62,193.19,193.62,3233.0,193.31,193.62,193.19,193.62,3233.0
2022-06-13 14:05:00,193.37,193.51,193.16,193.48,4078.0,193.37,193.51,193.16,193.48,4078.0
2022-06-13 14:10:00,193.36,193.58,193.31,193.43,2694.0,193.36,193.58,193.31,193.43,2694.0
2022-06-13 14:15:00,193.55,193.6,193.46,193.49,1000.0,193.55,193.6,193.46,193.49,1000.0
2022-06-13 14:20:00,193.57,193.86,193.57,193.72,1303.0,193.57,193.86,193.57,193.72,1303.0
2022-06-13 14:25:00,193.71,193.89,193.71,193.83,1200.0,193.71,193.89,193.71,193.83,1200.0
2022-06-13 14:30:00,193.78,193.78,193.36,193.58,3260.0,193.78,193.78,193.36,193.58,3260.0
2022-06-13 14:35:00,193.82,194.11,193.76,193.89,1150.0,193.82,194.11,193.76,193.89,1150.0
2022-06-13 14:40:00,193.91,194.0,193.63,193.74,1067.0,193.91,194.0,193.63,193.74,1067.0
2022-06-13 14:45:00,193.84,193.93,193.6,193.61,1896.0,193.84,193.93,193.6,193.61,1896.0
2022-06-13 14:50:00,193.59,193.72,193.45,193.57,2582.0,193.59,193.72,193.45,193.57,2582.0
2022-06-13 14:55:00,193.38,193.38,192.93,192.93,1200.0,193.38,193.38,192.93,192.93,1200.0
2022-06-13 15:00:00,193.01,193.26,192.74,193.15,1851.0,193.01,193.26,192.74,193.15,1851.0
2022-06-13 15:05:00,193.26,193.39,192.95,193.01,4427.0,193.26,193.39,192.95,193.01,4427.0
2022-06-13 15:10:00,192.83,192.88,192.68,192.68,1251.0,192.83,192.88,192.68,192.68,1251.0
2022-06-13 15:15:00,192.58,193.56,192.32,193.14,9754.0,192.58,193.56,192.32,193.14,9754.0
2022-06-13 15:20:00,193.01,193.2,192.59,192.62,4070.0,193.01,193.2,192.59,192.62,4070.0
2022-06-13 15:25:00,192.62,192.72,192.26,192.26,3470.0,192.62,192.72,192.26,192.26,3470.0
2022-06-13 15:30:00,192.21,192.34,192.03,192.29,5129.0,192.21,192.34,192.03,192.29,5129.0
2022-06-13 15:35:00,192.33,192.64,191.92,192.05,4820.0,192.33,192.64,191.92,192.05,4820.0
2022-06-13 15:40:00,192.1,192.32,191.95,192.04,7921.0,192.1,192.32,191.95,192.04,7921.0
2022-06-13 15:45:00,192.02,192.56,192.01,192.34,11032.0,192.02,192.56,192.01,192.34,11032.0
2022-06-13 15:50:00,192.28,192.35,191.75,192.2,28414.0,192.28,192.35,191.75,192.2,28414.0
2022-06-13 15:55:00,192.23,192.71,191.96,192.16,66468.0,192.23,192.71,191.96,192.16,66468.0
2022-06-14 09:30:00,191.97,192.23,191.01,191.01,12218.0,191.97,192.23,191.01,191.01,12218.0
2022-06-14 09:35:00,191.07,191.28,190.64,191.09,1200.0,191.07,191.28,190.64,191.09,1200.0
2022-06-14 09:40:00,191.25,191.33,190.83,190.83,1953.0,191.25,191.33,190.83,190.83,1953.0
2022-06-14 09:45:00,190.96,191.1,190.69,190.87,608.0,190.96,191.1,190.69,190.87,608.0
2022-06-14 09:50:00,190.47,191.37,190.47,191.37,3533.0,190.47,191.37,190.47,191.37,3533.0
2022-06-14 09:55:00,191.57,192.41,191.5,192.38,7857.0,191.57,192.41,191.5,192.38,7857.0
2022-06-14 10:00:00,192.41,192.73,191.71,191.71,3418.0,192.41,192.73,191.71,191.71,3418.0
2022-06-14 10:05:00,191.71,191.77,191.19,191.19,2559.0,191.71,191.77,191.19,191.19,2559.0
2022-06-14 10:10:00,190.92,190.99,190.64,190.82,932.0,190.92,190.99,190.64,190.82,932.0
2022-06-14 10:15:00,190.74,191.24,190.74,190.86,806.0,190.74,191.24,190.74,190.86,806.0
2022-06-14 10:20:00,190.9,190.9,190.74,190.74,300.0,190.9,190.9,190.74,190.74,300.0
2022-06-14 10:25:00,190.49,190.58,190.45,190.5,680.0,190.49,190.58,190.45,190.5,680.0
2022-06-14 10:30:00,190.36,190.42,189.71,189.74,4902.0,190.36,190.42,189.71,189.74,4902.0
2022-06-14 10:35:00,189.9,190.5,189.89,190.5,575.0,189.9,190.5,189.89,190.5,575.0
2022-06-14 10:40:00,190.21,190.21,189.67,189.84,1178.0,190.21,190.21,189.67,189.84,1178.0
2022-06-14 10:45:00,190.12,191.06,190.08,191.06,4768.0,190.12,191.06,190.08,191.06,4768.0
2022-06-14 10:50:00,191.32,191.47,190.89,190.89,4395.0,191.32,191.47,190.89,190.89,4395.0
2022-06-14 10:55:00,190.81,191.02,190.57,190.66,925.0,190.81,191.02,190.57,190.66,925.0
2022-06-14 11:00:00,190.7,191.09,190.7,191.03,1200.0,190.7,191.09,190.7,191.03,1200.0
2022-06-14 11:05:00,190.7,190.7,190.4,190.41,900.0,190.7,190.7,190.4,190.41,900.0
2022-06-14 11:10:00,190.38,190.38,190.01,190.06,1200.0,190.38,190.38,190.01,190.06,1200.0
2022-06-14 11:15:00,190.2,190.76,190.14,190.68,3108.0,190.2,190.76,190.14,190.68,3108.0
2022-06-14 11:20:00,190.83,191.07,190.5,191.07,1888.0,190.83,191.07,190.5,191.07,1888.0
2022-06-14 11:25:00,191.12,191.61,191.12,191.37,4021.0,191.12,191.61,191.12,191.37,4021.0
2022-06-14 11:30:00,191.5,192.22,191.39,192.17,5451.0,191.5,192.22,191.39,192.17,5451.0
2022-06-14 11:35:00,192.23,192.35,191.97,192.02,4799.0,192.23,192.35,191.97,192.02,4799.0
2022-06-14 11:40:00,192.15,192.59,192.02,192.43,6816.0,192.15,192.59,192.02,192.43,6816.0
2022-06-14 11:45:00,192.42,192.57,192.03,192.25,4756.0,192.42,192.57,192.03,192.25,4756.0
2022-06-14 11:50:00,192.02,192.02,191.62,191.62,2462.0,192.02,192.02,191.62,191.62,2462.0
2022-06-14 11:55:00,191.59,191.69,191.34,191.47,2000.0,191.59,191.69,191.34,191.47,2000.0
2022-06-14 12:00:00,191.19,191.19,190.52,190.54,2000.0,191.19,191.19,190.52,190.54,2000.0
2022-06-14 12:05:00,190.48,191.03,190.41,190.9,6764.0,190.48,191.03,190.41,190.9,6764.0
2022-06-14 12:10:00,191.02,191.34,191.02,191.25,4210.0,191.02,191.34,191.02,191.25,4210.0
2022-06-14 12:15:00,191.24,191.8,191.24,191.74,3255.0,191.24,191.8,191.24,191.74,3255.0
2022-06-14 12:20:00,191.61,191.61,191.29,191.48,1980.0,191.61,191.61,191.29,191.48,1980.0
2022-06-14 12:25:00,191.66,191.66,191.28,191.51,3126.0,191.66,191.66,191.28,191.51,3126.0
2022-06-14 12:30:00,191.4,191.49,191.15,191.15,2462.0,191.4,191.49,191.15,191.15,2462.0
2022-06-14 12:35:00,191.19,191.42,191.08,191.42,4499.0,191.19,191.42,191.08,191.42,4499.0
2022-06-14 12:40:00,191.51,191.68,191.51,191.55,2117.0,191.51,191.68,191.51,191.55,2117.0
2022-06-14 12:45:00,191.5,192.05,191.44,191.98,6707.0,191.5,192.05,191.44,191.98,6707.0
2022-06-14 12:50:00,192.07,192.18,191.89,192.16,8940.0,192.07,192.18,191.89,192.16,8940.0
2022-06-14 12:55:00,192.22,192.38,192.18,192.38,1300.0,192.22,192.38,192.18,192.38,1300.0
2022-06-14 13:00:00,192.36,192.59,192.15,192.25,9787.0,192.36,192.59,192.15,192.25,9787.0
2022-06-14 13:05:00,192.31,193.14,192.3,193.03,9195.0,192.31,193.14,192.3,193.03,9195.0
2022-06-14 13:10:00,193.06,193.22,192.77,193.05,5868.0,193.06,193.22,192.77,193.05,5868.0
2022-06-14 13:15:00,193.06,193.76,193.06,193.76,2814.0,193.06,193.76,193.06,193.76,2814.0
2022-06-14 13:20:00,193.64,194.08,193.64,193.99,6622.0,193.64,194.08,193.64,193.99,6622.0
2022-06-14 13:25:00,193.99,194.03,193.1,193.23,9501.0,193.99,194.03,193.1,193.23,9501.0
2022-06-14 13:30:00,193.15,193.38,193.03,193.1,1848.0,193.15,193.38,193.03,193.1,1848.0
2022-06-14 13:35:00,193.2,193.2,193.01,193.1,6499.0,193.2,193.2,193.01,193.1,6499.0
2022-06-14 13:40:00,193.02,193.06,192.44,192.55,9037.0,193.02,193.06,192.44,192.55,9037.0
2022-06-14 13:45:00,192.72,192.94,192.66,192.94,3615.0,192.72,192.94,192.66,192.94,3615.0
2022-06-14 13:50:00,192.69,192.86,192.68,192.69,1100.0,192.69,192.86,192.68,192.69,1100.0
2022-06-14 13:55:00,192.91,193.19,192.82,192.92,3732.0,192.91,193.19,192.82,192.92,3732.0
2022-06-14 14:00:00,192.9,193.01,192.89,192.95,2106.0,192.9,193.01,192.89,192.95,2106.0
2022-06-14 14:05:00,193.0,193.58,192.99,193.47,5151.0,193.0,193.58,192.99,193.47,5151.0
2022-06-14 14:10:00,193.33,193.34,193.1,193.22,2790.0,193.33,193.34,193.1,193.22,2790.0
2022-06-14 14:15:00,193.42,193.44,193.1,193.11,2400.0,193.42,193.44,193.1,193.11,2400.0
2022-06-14 14:20:00,193.02,193.24,192.95,192.99,4195.0,193.02,193.24,192.95,192.99,4195.0
2022-06-14 14:25:00,192.99,193.23,192.91,193.07,2900.0,192.99,193.23,192.91,193.07,2900.0
2022-06-14 14:30:00,193.16,193.25,192.9,193.06,1405.0,193.16,193.25,192.9,193.06,1405.0
2022-06-14 14:35:00,193.1,193.44,193.1,193.33,2400.0,193.1,193.44,193.1,193.33,2400.0
2022-06-14 14:40:00,193.13,193.24,192.82,192.82,1529.0,193.13,193.24,192.82,192.82,1529.0
2022-06-14 14:45:00,192.94,192.97,192.74,192.96,2498.0,192.94,192.97,192.74,192.96,2498.0
2022-06-14 14:50:00,192.96,193.22,192.77,192.92,3120.0,192.96,193.22,192.77,192.92,3120.0
2022-06-14 14:55:00,192.95,193.01,192.81,192.92,6717.0,192.95,193.01,192.81,192.92,6717.0
2022-06-14 15:00:00,192.93,193.15,192.82,193.15,2042.0,192.93,193.15,192.82,193.15,2042.0
2022-06-14 15:05:00,193.39,193.39,193.01,193.01,2281.0,193.39,193.39,193.01,193.01,2281.0
2022-06-14 15:10:00,193.0,193.07,192.69,192.79,2196.0,193.0,193.07,192.69,192.79,2196.0
2022-06-14 15:15:00,192.68,192.68,192.18,192.2,4500.0,192.68,192.68,192.18,192.2,4500.0
2022-06-14 15:20:00,192.29,192.57,192.24,192.32,2973.0,192.29,192.57,192.24,192.32,2973.0
2022-06-14 15:25:00,192.43,192.87,192.43,192.62,3419.0,192.43,192.87,192.43,192.62,3419.0
2022-06-14 15:30:00,192.65,193.41,192.65,193.12,4466.0,192.65,193.41,192.65,193.12,4466.0
2022-06-14 15:35:00,193.23,194.0,193.23,193.83,5976.0,193.23,194.0,193.23,193.83,5976.0
2022-06-14 15:40:00,193.91,194.22,193.59,193.64,4132.0,193.91,194.22,193.59,193.64,4132.0
2022-06-14 15:45:00,193.57,194.4,193.55,194.33,6905.0,193.57,194.4,193.55,194.33,6905.0
2022-06-14 15:50:00,194.06,194.26,193.86,193.95,11962.0,194.06,194.26,193.86,193.95,11962.0
2022-06-14 15:55:00,193.82,194.24,193.71,194.22,33718.0,193.82,194.24,193.71,194.22,33718.0
2022-06-15 09:30:00,196.17,196.95,195.73,195.74,9295.0,196.17,196.95,195.73,195.74,9295.0
2022-06-15 09:35:00,195.68,195.85,195.26,195.27,18525.0,195.68,195.85,195.26,195.27,18525.0
2022-06-15 09:40:00,195.11,195.42,194.91,195.03,4735.0,195.11,195.42,194.91,195.03,4735.0
2022-06-15 09:45:00,195.05,195.18,194.37,194.46,6729.0,195.05,195.18,194.37,194.46,6729.0
2022-06-15 09:50:00,194.15,194.99,194.15,194.99,2200.0,194.15,194.99,194.15,194.99,2200.0
2022-06-15 09:55:00,194.9,195.4,194.89,194.95,1600.0,194.9,195.4,194.89,194.95,1600.0
2022-06-15 10:00:00,195.29,195.71,195.29,195.53,1444.0,195.29,195.71,195.29,195.53,1444.0
2022-06-15 10:05:00,195.58,195.97,195.57,195.68,1580.0,195.58,195.97,195.57,195.68,1580.0
2022-06-15 10:10:00,195.58,195.64,195.32,195.48,1322.0,195.58,195.64,195.32,195.48,1322.0
2022-06-15 10:15:00,195.5,195.76,195.47,195.6,1341.0,195.5,195.76,195.47,195.6,1341.0
2022-06-15 10:20:00,195.67,196.1,195.58,195.95,2200.0,195.67,196.1,195.58,195.95,2200.0
2022-06-15 10:25:00,196.06,196.46,196.01,196.34,2066.0,196.06,196.46,196.01,196.34,2066.0
2022-06-15 10:30:00,196.58,196.59,195.21,195.31,3100.0,196.58,196.59,195.21,195.31,3100.0
2022-06-15 10:35:00,195.56,195.64,195.23,195.23,1690.0,195.56,195.64,195.23,195.23,1690.0
2022-06-15 10:40:00,195.09,195.22,194.72,194.92,3005.0,195.09,195.22,194.72,194.92,3005.0
2022-06-15 10:45:00,195.01,195.11,194.93,195.04,1020.0,195.01,195.11,194.93,195.04,1020.0
2022-06-15 10:50:00,195.07,195.16,194.88,194.88,2233.0,195.07,195.16,194.88,194.88,2233.0
2022-06-15 10:55:00,194.81,195.13,194.64,194.74,3078.0,194.81,195.13,194.64,194.74,3078.0
2022-06-15 11:00:00,194.73,195.13,194.72,195.04,4955.0,194.73,195.13,194.72,195.04,4955.0
2022-06-15 11:05:00,195.05,195.14,194.99,195.06,1100.0,195.05,195.14,194.99,195.06,1100.0
2022-06-15 11:10:00,195.11,195.27,195.0,195.27,3135.0,195.11,195.27,195.0,195.27,3135.0
2022-06-15 11:15:00,195.27,195.28,194.96,195.13,1949.0,195.27,195.28,194.96,195.13,1949.0
2022-06-15 11:20:00,195.43,196.19,195.22,196.05,2645.0,195.43,196.19,195.22,196.05,2645.0
2022-06-15 11:25:00,196.02,196.37,195.9,195.96,4070.0,196.02,196.37,195.9,195.96,4070.0
2022-06-15 11:30:00,195.86,195.98,195.45,195.47,2807.0,195.86,195.98,195.45,195.47,2807.0
2022-06-15 11:35:00,195.34,195.66,195.34,195.57,2200.0,195.34,195.66,195.34,195.57,2200.0
2022-06-15 11:40:00,195.64,195.66,195.14,195.14,2000.0,195.64,195.66,195.14,195.14,2000.0
2022-06-15 11:45:00,194.97,195.5,194.97,195.48,2784.0,194.97,195.5,194.97,195.48,2784.0
2022-06-15 11:50:00,195.33,195.51,195.09,195.15,4500.0,195.33,195.51,195.09,195.15,4500.0
2022-06-15 11:55:00,195.4,195.72,195.4,195.72,900.0,195.4,195.72,195.4,195.72,900.0
2022-06-15 12:00:00,195.73,195.78,195.51,195.68,1800.0,195.73,195.78,195.51,195.68,1800.0
2022-06-15 12:05:00,195.63,195.66,195.49,195.49,1504.0,195.63,195.66,195.49,195.49,1504.0
2022-06-15 12:10:00,195.58,195.7,195.48,195.7,719.0,195.58,195.7,195.48,195.7,719.0
2022-06-15 12:15:00,195.84,195.92,195.71,195.84,1952.0,195.84,195.92,195.71,195.84,1952.0
2022-06-15 12:20:00,195.99,195.99,195.78,195.78,390.0,195.99,195.99,195.78,195.78,390.0
2022-06-15 12:25:00,195.78,195.89,195.68,195.89,800.0,195.78,195.89,195.68,195.89,800.0
2022-06-15 12:30:00,195.98,196.19,195.98,196.11,3308.0,195.98,196.19,195.98,196.11,3308.0
2022-06-15 12:35:00,196.09,196.33,195.86,195.86,2260.0,196.09,196.33,195.86,195.86,2260.0
2022-06-15 12:40:00,195.76,195.78,195.5,195.55,1291.0,195.76,195.78,195.5,195.55,1291.0
2022-06-15 12:45:00,195.53,195.53,195.44,195.5,811.0,195.53,195.53,195.44,195.5,811.0
2022-06-15 12:50:00,195.66,195.66,195.37,195.37,1766.0,195.66,195.66,195.37,195.37,1766.0
2022-06-15 12:55:00,195.26,195.36,195.23,195.31,1100.0,195.26,195.36,195.23,195.31,1100.0
2022-06-15 13:00:00,195.44,195.57,195.43,195.53,413.0,195.44,195.57,195.43,195.53,413.0
2022-06-15 13:05:00,195.45,195.45,195.0,195.1,1209.0,195.45,195.45,195.0,195.1,1209.0
2022-06-15 13:10:00,195.37,195.46,195.23,195.23,1248.0,195.37,195.46,195.23,195.23,1248.0
2022-06-15 13:15:00,195.2,195.21,195.05,195.05,740.0,195.2,195.21,195.05,195.05,740.0
2022-06-15 13:20:00,195.18,195.28,195.11,195.21,1057.0,195.18,195.28,195.11,195.21,1057.0
2022-06-15 13:25:00,195.27,195.55,195.26,195.52,1500.0,195.27,195.55,195.26,195.52,1500.0
2022-06-15 13:30:00,195.61,195.61,195.04,195.23,2200.0,195.61,195.61,195.04,195.23,2200.0
2022-06-15 13:35:00,195.17,195.36,195.17,195.25,1416.0,195.17,195.36,195.17,195.25,1416.0
2022-06-15 13:40:00,195.28,195.31,195.11,195.21,3043.0,195.28,195.31,195.11,195.21,3043.0
2022-06-15 13:45:00,195.14,195.2,195.04,195.06,1089.0,195.14,195.2,195.04,195.06,1089.0
2022-06-15 13:50:00,195.04,195.3,194.82,195.3,2079.0,195.04,195.3,194.82,195.3,2079.0
2022-06-15 13:55:00,195.58,196.13,195.38,196.13,1638.0,195.58,196.13,195.38,196.13,1638.0
2022-06-15 14:00:00,196.26,196.6,194.59,194.93,4160.0,196.26,196.6,194.59,194.93,4160.0
2022-06-15 14:05:00,194.83,195.04,194.02,194.66,2847.0,194.83,195.04,194.02,194.66,2847.0
2022-06-15 14:10:00,194.38,194.82,194.09,194.82,2527.0,194.38,194.82,194.09,194.82,2527.0
2022-06-15 14:15:00,194.59,194.84,194.5,194.8,1100.0,194.59,194.84,194.5,194.8,1100.0
2022-06-15 14:20:00,194.93,195.35,194.31,194.55,3115.0,194.93,195.35,194.31,194.55,3115.0
2022-06-15 14:25:00,194.69,194.83,194.44,194.44,3270.0,194.69,194.83,194.44,194.44,3270.0
2022-06-15 14:30:00,194.53,194.53,193.39,194.28,4813.0,194.53,194.53,193.39,194.28,4813.0
2022-06-15 14:35:00,194.29,196.08,194.0,195.84,4720.0,194.29,196.08,194.0,195.84,4720.0
2022-06-15 14:40:00,195.59,198.4,195.59,198.4,3561.0,195.59,198.4,195.59,198.4,3561.0
2022-06-15 14:45:00,198.48,198.53,196.92,197.15,3458.0,198.48,198.53,196.92,197.15,3458.0
2022-06-15 14:50:00,197.26,197.46,195.81,196.11,9992.0,197.26,197.46,195.81,196.11,9992.0
2022-06-15 14:55:00,196.09,196.61,195.92,196.44,3643.0,196.09,196.61,195.92,196.44,3643.0
2022-06-15 15:00:00,196.6,197.24,196.41,196.73,2900.0,196.6,197.24,196.41,196.73,2900.0
2022-06-15 15:05:00,196.96,197.42,196.68,197.16,2850.0,196.96,197.42,196.68,197.16,2850.0
2022-06-15 15:10:00,197.3,197.31,196.67,197.0,4193.0,197.3,197.31,196.67,197.0,4193.0
2022-06-15 15:15:00,196.9,197.22,196.81,197.22,6681.0,196.9,197.22,196.81,197.22,6681.0
2022-06-15 15:20:00,197.26,198.23,197.22,198.08,4808.0,197.26,198.23,197.22,198.08,4808.0
2022-06-15 15:25:00,198.13,198.58,198.13,198.52,3287.0,198.13,198.58,198.13,198.52,3287.0
2022-06-15 15:30:00,198.5,199.24,198.35,199.11,3811.0,198.5,199.24,198.35,199.11,3811.0
2022-06-15 15:35:00,199.2,199.26,197.96,198.1,15735.0,199.2,199.26,197.96,198.1,15735.0
2022-06-15 15:40:00,198.02,198.25,197.73,197.74,13082.0,198.02,198.25,197.73,197.74,13082.0
2022-06-15 15:45:00,197.75,197.94,197.54,197.94,10894.0,197.75,197.94,197.54,197.94,10894.0
2022-06-15 15:50:00,197.97,197.97,197.15,197.67,15275.0,197.97,197.97,197.15,197.67,15275.0
2022-06-15 15:55:00,197.5,197.68,197.18,197.32,42078.0,197.5,197.68,197.18,197.32,42078.0
2022-06-16 09:30:00,193.32,193.89,193.32,193.89,9630.0,193.32,193.89,193.32,193.89,9630.0
2022-06-16 09:35:00,193.41,193.58,192.56,192.57,5996.0,193.41,193.58,192.56,192.57,5996.0
2022-06-16 09:40:00,192.98,192.98,192.5,192.76,2476.0,192.98,192.98,192.5,192.76,2476.0
2022-06-16 09:45:00,192.87,192.99,192.33,192.48,2600.0,192.87,192.99,192.33,192.48,2600.0
2022-06-16 09:50:00,192.53,192.67,191.7,191.9,1650.0,192.53,192.67,191.7,191.9,1650.0
2022-06-16 09:55:00,192.0,192.34,191.7,191.75,3319.0,192.0,192.34,191.7,191.75,3319.0
2022-06-16 10:00:00,191.95,192.29,191.49,192.29,6188.0,191.95,192.29,191.49,192.29,6188.0
2022-06-16 10:05:00,192.14,192.34,191.72,191.92,1022.0,192.14,192.34,191.72,191.92,1022.0
2022-06-16 10:10:00,191.96,192.0,191.43,192.0,8715.0,191.96,192.0,191.43,192.0,8715.0
2022-06-16 10:15:00,192.1,192.61,192.0,192.0,3152.0,192.1,192.61,192.0,192.0,3152.0
2022-06-16 10:20:00,191.92,192.38,191.83,192.38,2235.0,191.92,192.38,191.83,192.38,2235.0
2022-06-16 10:25:00,192.3,192.54,191.92,192.48,2057.0,192.3,192.54,191.92,192.48,2057.0
2022-06-16 10:30:00,192.17,192.38,192.0,192.3,1842.0,192.17,192.38,192.0,192.3,1842.0
2022-06-16 10:35:00,192.29,192.49,192.26,192.41,1300.0,192.29,192.49,192.26,192.41,1300.0
2022-06-16 10:40:00,192.44,192.6,191.79,191.9,2376.0,192.44,192.6,191.79,191.9,2376.0
2022-06-16 10:45:00,191.86,191.86,190.88,190.88,6477.0,191.86,191.86,190.88,190.88,6477.0
2022-06-16 10:50:00,190.84,190.93,190.48,190.7,8081.0,190.84,190.93,190.48,190.7,8081.0
2022-06-16 10:55:00,190.53,191.06,190.51,190.71,10498.0,190.53,191.06,190.51,190.71,10498.0
2022-06-16 11:00:00,190.66,190.96,190.55,190.75,12088.0,190.66,190.96,190.55,190.75,12088.0
2022-06-16 11:05:00,190.88,190.88,190.21,190.41,7069.0,190.88,190.88,190.21,190.41,7069.0
2022-06-16 11:10:00,190.49,190.65,190.21,190.43,6731.0,190.49,190.65,190.21,190.43,6731.0
2022-06-16 11:15:00,190.41,190.84,190.41,190.53,8052.0,190.41,190.84,190.41,190.53,8052.0
2022-06-16 11:20:00,190.53,190.53,190.0,190.26,8511.0,190.53,190.53,190.0,190.26,8511.0
2022-06-16 11:25:00,190.21,190.55,190.2,190.27,7105.0,190.21,190.55,190.2,190.27,7105.0
2022-06-16 11:30:00,190.23,190.3,189.76,189.99,7354.0,190.23,190.3,189.76,189.99,7354.0
2022-06-16 11:35:00,190.03,190.26,189.93,190.26,7417.0,190.03,190.26,189.93,190.26,7417.0
2022-06-16 11:40:00,190.24,190.26,189.34,189.43,5700.0,190.24,190.26,189.34,189.43,5700.0
2022-06-16 11:45:00,189.5,190.18,189.42,190.18,5199.0,189.5,190.18,189.42,190.18,5199.0
2022-06-16 11:50:00,190.19,190.24,189.91,190.03,3314.0,190.19,190.24,189.91,190.03,3314.0
2022-06-16 11:55:00,190.05,190.67,190.05,190.67,2350.0,190.05,190.67,190.05,190.67,2350.0
2022-06-16 12:00:00,190.94,191.02,190.31,190.34,6224.0,190.94,191.02,190.31,190.34,6224.0
2022-06-16 12:05:00,190.4,190.78,190.22,190.59,2209.0,190.4,190.78,190.22,190.59,2209.0
2022-06-16 12:10:00,190.52,190.93,190.51,190.93,4829.0,190.52,190.93,190.51,190.93,4829.0
2022-06-16 12:15:00,190.96,191.23,190.77,190.77,4782.0,190.96,191.23,190.77,190.77,4782.0
2022-06-16 12:20:00,191.03,191.19,190.67,190.75,4000.0,191.03,191.19,190.67,190.75,4000.0
2022-06-16 12:25:00,190.9,191.59,190.85,191.51,3501.0,190.9,191.59,190.85,191.51,3501.0
2022-06-16 12:30:00,191.59,191.59,191.12,191.46,3356.0,191.59,191.59,191.12,191.46,3356.0
2022-06-16 12:35:00,191.24,191.24,190.94,191.07,4100.0,191.24,191.24,190.94,191.07,4100.0
2022-06-16 12:40:00,191.04,191.5,191.04,191.4,2325.0,191.04,191.5,191.04,191.4,2325.0
2022-06-16 12:45:00,191.34,191.67,191.32,191.58,4250.0,191.34,191.67,191.32,191.58,4250.0
2022-06-16 12:50:00,191.58,191.93,191.34,191.35,4210.0,191.58,191.93,191.34,191.35,4210.0
2022-06-16 12:55:00,191.24,191.35,190.94,191.14,1535.0,191.24,191.35,190.94,191.14,1535.0
2022-06-16 13:00:00,191.16,191.48,191.16,191.26,2157.0,191.16,191.48,191.16,191.26,2157.0
2022-06-16 13:05:00,191.2,191.81,191.2,191.64,2999.0,191.2,191.81,191.2,191.64,2999.0
2022-06-16 13:10:00,191.55,191.55,190.67,191.4,22396.0,191.55,191.55,190.67,191.4,22396.0
2022-06-16 13:15:00,191.65,191.65,191.41,191.46,1430.0,191.65,191.65,191.41,191.46,1430.0
2022-06-16 13:20:00,191.31,191.37,190.97,190.97,2309.0,191.31,191.37,190.97,190.97,2309.0
2022-06-16 13:25:00,190.77,191.54,190.66,191.31,4080.0,190.77,191.54,190.66,191.31,4080.0
2022-06-16 13:30:00,191.17,191.38,190.89,190.89,5368.0,191.17,191.38,190.89,190.89,5368.0
2022-06-16 13:35:00,190.84,190.96,190.51,190.8,5428.0,190.84,190.96,190.51,190.8,5428.0
2022-06-16 13:40:00,190.79,190.91,190.52,190.62,4088.0,190.79,190.91,190.52,190.62,4088.0
2022-06-16 13:45:00,190.47,190.55,190.13,190.34,4231.0,190.47,190.55,190.13,190.34,4231.0
2022-06-16 13:50:00,190.38,190.38,189.97,190.04,3671.0,190.38,190.38,189.97,190.04,3671.0
2022-06-16 13:55:00,190.11,190.31,189.69,189.69,6015.0,190.11,190.31,189.69,189.69,6015.0
2022-06-16 14:00:00,189.66,190.07,189.52,189.84,5210.0,189.66,190.07,189.52,189.84,5210.0
2022-06-16 14:05:00,189.81,189.99,189.46,189.91,9563.0,189.81,189.99,189.46,189.91,9563.0
2022-06-16 14:10:00,189.95,190.08,189.62,189.62,2192.0,189.95,190.08,189.62,189.62,2192.0
2022-06-16 14:15:00,189.62,189.62,189.32,189.61,6077.0,189.62,189.62,189.32,189.61,6077.0
2022-06-16 14:20:00,189.55,189.63,189.44,189.56,3130.0,189.55,189.63,189.44,189.56,3130.0
2022-06-16 14:25:00,189.52,189.58,189.15,189.25,2067.0,189.52,189.58,189.15,189.25,2067.0
2022-06-16 14:30:00,189.27,189.56,189.12,189.27,4038.0,189.27,189.56,189.12,189.27,4038.0
2022-06-16 14:35:00,189.23,189.39,189.05,189.3,2500.0,189.23,189.39,189.05,189.3,2500.0
2022-06-16 14:40:00,189.32,189.59,189.21,189.43,5565.0,189.32,189.59,189.21,189.43,5565.0
2022-06-16 14:45:00,189.48,189.62,188.74,188.76,5099.0,189.48,189.62,188.74,188.76,5099.0
2022-06-16 14:50:00,188.77,188.9,188.53,188.78,2815.0,188.77,188.9,188.53,188.78,2815.0
2022-06-16 14:55:00,188.78,189.12,188.68,189.1,3104.0,188.78,189.12,188.68,189.1,3104.0
2022-06-16 15:00:00,189.16,190.22,189.16,190.06,3922.0,189.16,190.22,189.16,190.06,3922.0
2022-06-16 15:05:00,189.96,190.75,189.83,190.75,10911.0,189.96,190.75,189.83,190.75,10911.0
2022-06-16 15:10:00,190.75,191.0,190.4,190.63,4920.0,190.75,191.0,190.4,190.63,4920.0
2022-06-16 15:15:00,190.46,190.56,190.26,190.51,2440.0,190.46,190.56,190.26,190.51,2440.0
2022-06-16 15:20:00,190.56,190.74,190.4,190.4,3444.0,190.56,190.74,190.4,190.4,3444.0
2022-06-16 15:25:00,190.26,190.89,190.26,190.75,2600.0,190.26,190.89,190.26,190.75,2600.0
2022-06-16 15:30:00,190.49,190.74,190.04,190.04,4555.0,190.49,190.74,190.04,190.04,4555.0
2022-06-16 15:35:00,190.04,191.28,190.01,191.11,3666.0,190.04,191.28,190.01,191.11,3666.0
2022-06-16 15:40:00,191.26,191.48,191.11,191.25,6532.0,191.26,191.48,191.11,191.25,6532.0
2022-06-16 15:45:00,191.25,191.48,191.0,191.12,7329.0,191.25,191.48,191.0,191.12,7329.0
2022-06-16 15:50:00,191.14,191.55,190.77,191.55,18150.0,191.14,191.55,190.77,191.55,18150.0
2022-06-16 15:55:00,191.6,191.94,191.35,191.56,68899.0,191.6,191.94,191.35,191.56,68899.0
2022-06-17 09:30:00,192.11,196.2,192.11,196.2,185072.0,192.11,196.2,192.11,196.2,185072.0
2022-06-17 09:35:00,196.16,197.59,195.89,197.42,8825.0,196.16,197.59,195.89,197.42,8825.0
2022-06-17 09:40:00,197.64,199.11,197.6,198.33,6476.0,197.64,199.11,197.6,198.33,6476.0
2022-06-17 09:45:00,198.5,198.89,198.0,198.0,7065.0,198.5,198.89,198.0,198.0,7065.0
2022-06-17 09:50:00,198.08,198.33,197.4,198.31,11515.0,198.08,198.33,197.4,198.31,11515.0
2022-06-17 09:55:00,198.58,198.81,198.33,198.7,2402.0,198.58,198.81,198.33,198.7,2402.0
2022-06-17 10:00:00,198.53,198.53,197.84,198.24,3900.0,198.53,198.53,197.84,198.24,3900.0
2022-06-17 10:05:00,198.38,198.53,197.75,197.75,1509.0,198.38,198.53,197.75,197.75,1509.0
2022-06-17 10:10:00,197.75,198.32,197.72,198.32,2000.0,197.75,198.32,197.72,198.32,2000.0
2022-06-17 10:15:00,198.21,198.33,197.69,198.33,2211.0,198.21,198.33,197.69,198.33,2211.0
2022-06-17 10:20:00,197.74,198.0,197.53,197.91,1740.0,197.74,198.0,197.53,197.91,1740.0
2022-06-17 10:25:00,197.9,198.55,197.7,198.37,11437.0,197.9,198.55,197.7,198.37,11437.0
2022-06-17 10:30:00,198.38,198.82,198.14,198.24,6561.0,198.38,198.82,198.14,198.24,6561.0
2022-06-17 10:35:00,198.0,199.47,197.69,199.4,11687.0,198.0,199.47,197.69,199.4,11687.0
2022-06-17 10:40:00,199.34,199.61,198.93,199.32,5284.0,199.34,199.61,198.93,199.32,5284.0
2022-06-17 10:45:00,199.39,199.39,198.5,198.81,7807.0,199.39,199.39,198.5,198.81,7807.0
2022-06-17 10:50:00,198.77,199.61,198.63,199.61,7761.0,198.77,199.61,198.63,199.61,7761.0
2022-06-17 10:55:00,199.49,200.17,199.35,200.08,7452.0,199.49,200.17,199.35,200.08,7452.0
2022-06-17 11:00:00,199.84,200.8,199.59,200.57,6953.0,199.84,200.8,199.59,200.57,6953.0
2022-06-17 11:05:00,200.57,201.7,200.57,201.44,4101.0,200.57,201.7,200.57,201.44,4101.0
2022-06-17 11:10:00,201.46,201.57,201.0,201.4,3198.0,201.46,201.57,201.0,201.4,3198.0
2022-06-17 11:15:00,201.47,202.18,201.38,202.0,4440.0,201.47,202.18,201.38,202.0,4440.0
2022-06-17 11:20:00,202.11,202.11,201.02,201.06,9430.0,202.11,202.11,201.02,201.06,9430.0
2022-06-17 11:25:00,200.89,201.42,200.89,201.23,6579.0,200.89,201.42,200.89,201.23,6579.0
2022-06-17 11:30:00,201.39,202.43,201.35,201.65,3792.0,201.39,202.43,201.35,201.65,3792.0
2022-06-17 11:35:00,201.56,201.57,200.96,201.31,4568.0,201.56,201.57,200.96,201.31,4568.0
2022-06-17 11:40:00,201.27,201.42,201.18,201.38,2147.0,201.27,201.42,201.18,201.38,2147.0
2022-06-17 11:45:00,201.21,201.7,201.18,201.7,4593.0,201.21,201.7,201.18,201.7,4593.0
2022-06-17 11:50:00,201.71,202.01,201.11,201.64,6324.0,201.71,202.01,201.11,201.64,6324.0
2022-06-17 11:55:00,201.6,202.07,201.6,202.07,2792.0,201.6,202.07,201.6,202.07,2792.0
2022-06-17 12:00:00,201.63,201.63,201.29,201.52,4623.0,201.63,201.63,201.29,201.52,4623.0
2022-06-17 12:05:00,201.69,202.16,201.69,201.78,2011.0,201.69,202.16,201.69,201.78,2011.0
2022-06-17 12:10:00,202.02,202.59,201.92,202.58,7682.0,202.02,202.59,201.92,202.58,7682.0
2022-06-17 12:15:00,202.8,202.88,202.37,202.38,3180.0,202.8,202.88,202.37,202.38,3180.0
2022-06-17 12:20:00,202.26,202.35,202.13,202.31,1500.0,202.26,202.35,202.13,202.31,1500.0
2022-06-17 12:25:00,202.52,202.88,202.43,202.84,2047.0,202.52,202.88,202.43,202.84,2047.0
2022-06-17 12:30:00,202.76,203.18,202.59,203.15,3426.0,202.76,203.18,202.59,203.15,3426.0
2022-06-17 12:35:00,203.02,203.55,203.01,203.51,4618.0,203.02,203.55,203.01,203.51,4618.0
2022-06-17 12:40:00,203.55,203.83,203.42,203.78,6904.0,203.55,203.83,203.42,203.78,6904.0
2022-06-17 12:45:00,203.96,203.96,203.34,203.47,3275.0,203.96,203.96,203.34,203.47,3275.0
2022-06-17 12:50:00,203.45,203.45,202.82,202.9,5105.0,203.45,203.45,202.82,202.9,5105.0
2022-06-17 12:55:00,202.89,203.4,202.89,203.4,3030.0,202.89,203.4,202.89,203.4,3030.0
2022-06-17 13:00:00,203.52,203.8,203.41,203.8,5143.0,203.52,203.8,203.41,203.8,5143.0
2022-06-17 13:05:00,203.81,203.93,203.48,203.9,6832.0,203.81,203.93,203.48,203.9,6832.0
2022-06-17 13:10:00,203.69,203.99,203.56,203.78,4391.0,203.69,203.99,203.56,203.78,4391.0
2022-06-17 13:15:00,203.7,204.02,203.55,203.81,20022.0,203.7,204.02,203.55,203.81,20022.0
2022-06-17 13:20:00,203.8,204.26,203.29,203.42,20763.0,203.8,204.26,203.29,203.42,20763.0
2022-06-17 13:25:00,203.43,203.62,203.11,203.61,5268.0,203.43,203.62,203.11,203.61,5268.0
2022-06-17 13:30:00,203.71,204.11,203.71,203.92,6071.0,203.71,204.11,203.71,203.92,6071.0
2022-06-17 13:35:00,203.97,204.03,203.8,203.97,2100.0,203.97,204.03,203.8,203.97,2100.0
2022-06-17 13:40:00,203.85,204.06,203.85,204.06,1241.0,203.85,204.06,203.85,204.06,1241.0
2022-06-17 13:45:00,204.05,204.05,203.15,203.37,9829.0,204.05,204.05,203.15,203.37,9829.0
2022-06-17 13:50:00,203.42,203.45,202.77,203.06,4612.0,203.42,203.45,202.77,203.06,4612.0
2022-06-17 13:55:00,203.09,203.43,202.8,203.13,7382.0,203.09,203.43,202.8,203.13,7382.0
2022-06-17 14:00:00,203.27,203.27,202.88,203.0,10796.0,203.27,203.27,202.88,203.0,10796.0
2022-06-17 14:05:00,203.11,203.38,202.97,203.23,3237.0,203.11,203.38,202.97,203.23,3237.0
2022-06-17 14:10:00,203.06,203.53,203.03,203.53,2840.0,203.06,203.53,203.03,203.53,2840.0
2022-06-17 14:15:00,203.62,203.65,203.47,203.52,2139.0,203.62,203.65,203.47,203.52,2139.0
2022-06-17 14:20:00,203.55,203.75,203.5,203.68,3483.0,203.55,203.75,203.5,203.68,3483.0
2022-06-17 14:25:00,203.49,203.61,203.25,203.31,6900.0,203.49,203.61,203.25,203.31,6900.0
2022-06-17 14:30:00,203.28,203.35,202.8,203.08,2480.0,203.28,203.35,202.8,203.08,2480.0
2022-06-17 14:35:00,203.23,203.68,203.09,203.68,3523.0,203.23,203.68,203.09,203.68,3523.0
2022-06-17 14:40:00,203.75,203.77,203.34,203.34,5603.0,203.75,203.77,203.34,203.34,5603.0
2022-06-17 14:45:00,203.35,203.35,203.07,203.19,2700.0,203.35,203.35,203.07,203.19,2700.0
2022-06-17 14:50:00,203.04,203.14,202.72,202.91,3997.0,203.04,203.14,202.72,202.91,3997.0
2022-06-17 14:55:00,202.97,203.12,202.86,203.08,4800.0,202.97,203.12,202.86,203.08,4800.0
2022-06-17 15:00:00,203.1,203.43,203.02,203.13,5946.0,203.1,203.43,203.02,203.13,5946.0
2022-06-17 15:05:00,203.22,203.33,203.0,203.26,3345.0,203.22,203.33,203.0,203.26,3345.0
2022-06-17 15:10:00,203.15,203.15,202.54,202.91,12319.0,203.15,203.15,202.54,202.91,12319.0
2022-06-17 15:15:00,202.69,203.2,202.65,203.19,4252.0,202.69,203.2,202.65,203.19,4252.0
2022-06-17 15:20:00,203.16,203.77,203.16,203.43,6796.0,203.16,203.77,203.16,203.43,6796.0
2022-06-17 15:25:00,203.36,203.71,203.36,203.48,5616.0,203.36,203.71,203.36,203.48,5616.0
2022-06-17 15:30:00,203.56,203.66,203.18,203.33,4582.0,203.56,203.66,203.18,203.33,4582.0
2022-06-17 15:35:00,203.37,203.43,203.13,203.29,4784.0,203.37,203.43,203.13,203.29,4784.0
2022-06-17 15:40:00,203.08,203.09,202.7,202.74,7732.0,203.08,203.09,202.7,202.74,7732.0
2022-06-17 15:45:00,202.77,202.77,202.24,202.49,9345.0,202.77,202.77,202.24,202.49,9345.0
2022-06-17 15:50:00,202.49,202.95,202.28,202.53,33483.0,202.49,202.95,202.28,202.53,33483.0
2022-06-17 15:55:00,202.2,202.43,201.69,201.7,72567.0,202.2,202.43,201.69,201.7,72567.0
2022-06-21 09:30:00,204.22,205.0,201.97,203.22,28050.0,204.22,205.0,201.97,203.22,28050.0
2022-06-21 09:35:00,203.91,204.67,202.89,204.39,2469.0,203.91,204.67,202.89,204.39,2469.0
2022-06-21 09:40:00,204.03,205.44,204.03,204.69,2956.0,204.03,205.44,204.03,204.69,2956.0
2022-06-21 09:45:00,204.94,205.59,204.51,205.5,6699.0,204.94,205.59,204.51,205.5,6699.0
2022-06-21 09:50:00,205.5,205.83,204.93,204.98,10042.0,205.5,205.83,204.93,204.98,10042.0
2022-06-21 09:55:00,205.24,205.24,204.34,205.18,2600.0,205.24,205.24,204.34,205.18,2600.0
2022-06-21 10:00:00,204.98,204.98,203.37,203.38,5558.0,204.98,204.98,203.37,203.38,5558.0
2022-06-21 10:05:00,203.24,203.62,202.61,203.57,8928.0,203.24,203.62,202.61,203.57,8928.0
2022-06-21 10:10:00,203.45,203.86,203.17,203.6,1117.0,203.45,203.86,203.17,203.6,1117.0
2022-06-21 10:15:00,203.84,204.0,203.38,203.83,3554.0,203.84,204.0,203.38,203.83,3554.0
2022-06-21 10:20:00,203.75,204.2,203.58,204.05,8484.0,203.75,204.2,203.58,204.05,8484.0
2022-06-21 10:25:00,204.02,204.31,204.02,204.19,4353.0,204.02,204.31,204.02,204.19,4353.0
2022-06-21 10:30:00,204.19,204.27,203.48,203.58,2737.0,204.19,204.27,203.48,203.58,2737.0
2022-06-21 10:35:00,203.55,204.1,203.52,204.08,3581.0,203.55,204.1,203.52,204.08,3581.0
2022-06-21 10:40:00,204.25,204.31,204.0,204.1,2587.0,204.25,204.31,204.0,204.1,2587.0
2022-06-21 10:45:00,203.99,204.74,203.96,204.59,16264.0,203.99,204.74,203.96,204.59,16264.0
2022-06-21 10:50:00,204.66,205.34,204.62,205.28,3172.0,204.66,205.34,204.62,205.28,3172.0
2022-06-21 10:55:00,205.21,205.49,204.85,205.49,4300.0,205.21,205.49,204.85,205.49,4300.0
2022-06-21 11:00:00,205.46,206.12,205.46,205.98,5120.0,205.46,206.12,205.46,205.98,5120.0
2022-06-21 11:05:00,206.07,207.54,205.96,207.04,11543.0,206.07,207.54,205.96,207.04,11543.0
2022-06-21 11:10:00,206.89,206.89,206.38,206.38,4336.0,206.89,206.89,206.38,206.38,4336.0
2022-06-21 11:15:00,206.28,206.65,206.23,206.47,4291.0,206.28,206.65,206.23,206.47,4291.0
2022-06-21 11:20:00,206.53,206.56,206.0,206.07,4922.0,206.53,206.56,206.0,206.07,4922.0
2022-06-21 11:25:00,206.03,206.31,206.03,206.22,2458.0,206.03,206.31,206.03,206.22,2458.0
2022-06-21 11:30:00,206.33,206.52,205.67,206.41,11256.0,206.33,206.52,205.67,206.41,11256.0
2022-06-21 11:35:00,206.55,206.71,206.3,206.3,6446.0,206.55,206.71,206.3,206.3,6446.0
2022-06-21 11:40:00,206.31,206.86,206.31,206.78,11629.0,206.31,206.86,206.31,206.78,11629.0
2022-06-21 11:45:00,206.7,206.91,206.29,206.58,5484.0,206.7,206.91,206.29,206.58,5484.0
2022-06-21 11:50:00,206.73,206.83,206.6,206.81,2637.0,206.73,206.83,206.6,206.81,2637.0
2022-06-21 11:55:00,206.57,206.87,206.57,206.87,1700.0,206.57,206.87,206.57,206.87,1700.0
2022-06-21 12:00:00,207.05,207.05,206.73,206.82,800.0,207.05,207.05,206.73,206.82,800.0
2022-06-21 12:05:00,206.76,206.81,206.69,206.74,4017.0,206.76,206.81,206.69,206.74,4017.0
2022-06-21 12:10:00,206.78,206.88,206.64,206.74,2512.0,206.78,206.88,206.64,206.74,2512.0
2022-06-21 12:15:00,206.75,206.81,206.7,206.8,3385.0,206.75,206.81,206.7,206.8,3385.0
2022-06-21 12:20:00,206.7,206.83,206.69,206.83,800.0,206.7,206.83,206.69,206.83,800.0
2022-06-21 12:25:00,206.76,206.97,206.7,206.72,6031.0,206.76,206.97,206.7,206.72,6031.0
2022-06-21 12:30:00,206.56,206.76,206.5,206.73,3680.0,206.56,206.76,206.5,206.73,3680.0
2022-06-21 12:35:00,206.76,206.79,206.62,206.79,1797.0,206.76,206.79,206.62,206.79,1797.0
2022-06-21 12:40:00,206.92,207.09,206.7,207.09,3030.0,206.92,207.09,206.7,207.09,3030.0
2022-06-21 12:45:00,207.06,207.08,206.93,207.0,1000.0,207.06,207.08,206.93,207.0,1000.0
2022-06-21 12:50:00,207.06,207.09,206.75,206.77,1991.0,207.06,207.09,206.75,206.77,1991.0
2022-06-21 12:55:00,206.81,206.97,206.78,206.89,1800.0,206.81,206.97,206.78,206.89,1800.0
2022-06-21 13:00:00,206.93,206.94,206.85,206.92,500.0,206.93,206.94,206.85,206.92,500.0
2022-06-21 13:05:00,206.87,207.0,206.86,206.93,2612.0,206.87,207.0,206.86,206.93,2612.0
2022-06-21 13:10:00,207.03,207.22,207.03,207.15,1300.0,207.03,207.22,207.03,207.15,1300.0
2022-06-21 13:15:00,207.26,207.26,206.92,207.17,2346.0,207.26,207.26,206.92,207.17,2346.0
2022-06-21 13:20:00,207.06,207.06,206.92,207.03,1730.0,207.06,207.06,206.92,207.03,1730.0
2022-06-21 13:25:00,207.13,207.22,207.08,207.14,2473.0,207.13,207.22,207.08,207.14,2473.0
2022-06-21 13:30:00,207.21,207.25,207.1,207.1,1821.0,207.21,207.25,207.1,207.1,1821.0
2022-06-21 13:35:00,207.0,207.0,206.84,206.9,3951.0,207.0,207.0,206.84,206.9,3951.0
2022-06-21 13:40:00,206.9,207.09,206.84,207.09,3966.0,206.9,207.09,206.84,207.09,3966.0
2022-06-21 13:45:00,207.04,207.22,206.96,207.2,2972.0,207.04,207.22,206.96,207.2,2972.0
2022-06-21 13:50:00,207.2,207.24,206.96,207.18,8521.0,207.2,207.24,206.96,207.18,8521.0
2022-06-21 13:55:00,207.12,207.13,206.82,206.94,4156.0,207.12,207.13,206.82,206.94,4156.0
2022-06-21 14:00:00,206.86,207.0,206.53,206.87,4126.0,206.86,207.0,206.53,206.87,4126.0
2022-06-21 14:05:00,206.76,207.03,206.75,207.02,2629.0,206.76,207.03,206.75,207.02,2629.0
2022-06-21 14:10:00,207.05,207.16,206.44,206.53,17479.0,207.05,207.16,206.44,206.53,17479.0
2022-06-21 14:15:00,206.62,206.89,206.54,206.54,3851.0,206.62,206.89,206.54,206.54,3851.0
2022-06-21 14:20:00,206.54,206.71,206.53,206.66,2930.0,206.54,206.71,206.53,206.66,2930.0
2022-06-21 14:25:00,206.71,206.75,206.65,206.7,1244.0,206.71,206.75,206.65,206.7,1244.0
2022-06-21 14:30:00,206.78,206.78,206.52,206.53,2257.0,206.78,206.78,206.52,206.53,2257.0
2022-06-21 14:35:00,206.67,206.8,206.4,206.51,2519.0,206.67,206.8,206.4,206.51,2519.0
2022-06-21 14:40:00,206.53,206.76,206.53,206.76,913.0,206.53,206.76,206.53,206.76,913.0
2022-06-21 14:45:00,206.74,206.74,206.4,206.55,7156.0,206.74,206.74,206.4,206.55,7156.0
2022-06-21 14:50:00,206.49,206.69,206.47,206.65,2207.0,206.49,206.69,206.47,206.65,2207.0
2022-06-21 14:55:00,206.78,207.08,206.72,206.95,2281.0,206.78,207.08,206.72,206.95,2281.0
2022-06-21 15:00:00,206.93,207.23,206.93,207.09,3900.0,206.93,207.23,206.93,207.09,3900.0
2022-06-21 15:05:00,207.18,207.36,207.12,207.25,3180.0,207.18,207.36,207.12,207.25,3180.0
2022-06-21 15:10:00,207.23,207.26,207.0,207.15,1955.0,207.23,207.26,207.0,207.15,1955.0
2022-06-21 15:15:00,207.18,207.18,206.8,206.88,2484.0,207.18,207.18,206.8,206.88,2484.0
2022-06-21 15:20:00,206.87,206.96,206.74,206.95,3181.0,206.87,206.96,206.74,206.95,3181.0
2022-06-21 15:25:00,206.95,207.26,206.89,207.25,7552.0,206.95,207.26,206.89,207.25,7552.0
2022-06-21 15:30:00,207.25,207.32,206.77,206.77,20441.0,207.25,207.32,206.77,206.77,20441.0
2022-06-21 15:35:00,206.78,206.82,206.58,206.74,10963.0,206.78,206.82,206.58,206.74,10963.0
2022-06-21 15:40:00,206.73,207.01,206.7,206.91,8859.0,206.73,207.01,206.7,206.91,8859.0
2022-06-21 15:45:00,206.95,207.1,206.81,206.84,15818.0,206.95,207.1,206.81,206.84,15818.0
2022-06-21 15:50:00,206.87,207.07,206.73,206.83,13698.0,206.87,207.07,206.73,206.83,13698.0
2022-06-21 15:55:00,206.75,207.04,206.33,206.94,108936.0,206.75,207.04,206.33,206.94,108936.0
2022-06-22 09:30:00,205.31,206.54,204.61,205.11,13440.0,205.31,206.54,204.61,205.11,13440.0
2022-06-22 09:35:00,205.49,206.23,205.37,206.23,2240.0,205.49,206.23,205.37,206.23,2240.0
2022-06-22 09:40:00,206.3,206.5,205.53,206.35,2065.0,206.3,206.5,205.53,206.35,2065.0
2022-06-22 09:45:00,206.74,207.49,206.46,207.34,1400.0,206.74,207.49,206.46,207.34,1400.0
2022-06-22 09:50:00,207.15,208.07,207.03,208.07,5647.0,207.15,208.07,207.03,208.07,5647.0
2022-06-22 09:55:00,208.35,208.41,208.05,208.09,3527.0,208.35,208.41,208.05,208.09,3527.0
2022-06-22 10:00:00,207.88,207.88,206.62,207.56,1750.0,207.88,207.88,206.62,207.56,1750.0
2022-06-22 10:05:00,207.28,208.18,207.16,207.43,2484.0,207.28,208.18,207.16,207.43,2484.0
2022-06-22 10:10:00,207.45,208.06,207.42,207.89,2027.0,207.45,208.06,207.42,207.89,2027.0
2022-06-22 10:15:00,207.87,208.49,207.63,208.49,5855.0,207.87,208.49,207.63,208.49,5855.0
2022-06-22 10:20:00,208.48,209.26,208.28,209.26,4371.0,208.48,209.26,208.28,209.26,4371.0
2022-06-22 10:25:00,208.86,208.91,208.19,208.2,3600.0,208.86,208.91,208.19,208.2,3600.0
2022-06-22 10:30:00,208.31,208.88,208.31,208.61,4400.0,208.31,208.88,208.31,208.61,4400.0
2022-06-22 10:35:00,208.69,208.75,208.3,208.47,1700.0,208.69,208.75,208.3,208.47,1700.0
2022-06-22 10:40:00,208.44,208.5,208.19,208.5,1800.0,208.44,208.5,208.19,208.5,1800.0
2022-06-22 10:45:00,208.59,208.59,207.66,207.88,4046.0,208.59,208.59,207.66,207.88,4046.0
2022-06-22 10:50:00,207.99,208.28,207.92,208.12,2600.0,207.99,208.28,207.92,208.12,2600.0
2022-06-22 10:55:00,208.15,208.34,207.97,208.16,5176.0,208.15,208.34,207.97,208.16,5176.0
2022-06-22 11:00:00,208.15,208.25,207.86,208.2,4643.0,208.15,208.25,207.86,208.2,4643.0
2022-06-22 11:05:00,208.31,208.31,207.9,208.0,2400.0,208.31,208.31,207.9,208.0,2400.0
2022-06-22 11:10:00,208.09,208.09,207.73,207.93,6940.0,208.09,208.09,207.73,207.93,6940.0
2022-06-22 11:15:00,208.04,208.76,207.97,208.68,8372.0,208.04,208.76,207.97,208.68,8372.0
2022-06-22 11:20:00,208.53,208.77,208.41,208.59,2300.0,208.53,208.77,208.41,208.59,2300.0
2022-06-22 11:25:00,208.44,208.94,208.43,208.79,2042.0,208.44,208.94,208.43,208.79,2042.0
2022-06-22 11:30:00,208.68,208.85,208.51,208.53,2841.0,208.68,208.85,208.51,208.53,2841.0
2022-06-22 11:35:00,208.4,208.48,208.11,208.16,3044.0,208.4,208.48,208.11,208.16,3044.0
2022-06-22 11:40:00,208.0,208.33,207.88,208.08,4060.0,208.0,208.33,207.88,208.08,4060.0
2022-06-22 11:45:00,208.03,208.37,207.64,208.27,10271.0,208.03,208.37,207.64,208.27,10271.0
2022-06-22 11:50:00,208.44,208.54,208.13,208.18,6259.0,208.44,208.54,208.13,208.18,6259.0
2022-06-22 11:55:00,208.19,208.21,207.59,207.64,1100.0,208.19,208.21,207.59,207.64,1100.0
2022-06-22 12:00:00,207.74,208.29,207.56,207.69,3320.0,207.74,208.29,207.56,207.69,3320.0
2022-06-22 12:05:00,207.62,207.99,207.62,207.77,1200.0,207.62,207.99,207.62,207.77,1200.0
2022-06-22 12:10:00,207.79,207.84,207.67,207.73,1841.0,207.79,207.84,207.67,207.73,1841.0
2022-06-22 12:15:00,207.62,207.99,207.6,207.9,1700.0,207.62,207.99,207.6,207.9,1700.0
2022-06-22 12:20:00,208.0,208.45,207.93,208.11,1230.0,208.0,208.45,207.93,208.11,1230.0
2022-06-22 12:25:00,208.24,208.34,208.12,208.23,1100.0,208.24,208.34,208.12,208.23,1100.0
2022-06-22 12:30:00,208.31,208.41,208.31,208.41,300.0,208.31,208.41,208.31,208.41,300.0
2022-06-22 12:35:00,208.69,208.69,208.29,208.29,1865.0,208.69,208.69,208.29,208.29,1865.0
2022-06-22 12:40:00,208.42,208.73,208.42,208.73,1084.0,208.42,208.73,208.42,208.73,1084.0
2022-06-22 12:45:00,208.79,208.86,208.66,208.79,1555.0,208.79,208.86,208.66,208.79,1555.0
2022-06-22 12:50:00,208.91,208.91,208.36,208.43,2866.0,208.91,208.91,208.36,208.43,2866.0
2022-06-22 12:55:00,208.42,208.42,207.93,208.12,7472.0,208.42,208.42,207.93,208.12,7472.0
2022-06-22 13:00:00,208.23,208.23,207.58,207.83,1400.0,208.23,208.23,207.58,207.83,1400.0
2022-06-22 13:05:00,207.79,207.86,207.64,207.76,1813.0,207.79,207.86,207.64,207.76,1813.0
2022-06-22 13:10:00,207.75,207.77,207.66,207.77,600.0,207.75,207.77,207.66,207.77,600.0
2022-06-22 13:15:00,207.68,207.89,207.68,207.89,1000.0,207.68,207.89,207.68,207.89,1000.0
2022-06-22 13:20:00,207.94,207.94,207.75,207.92,1985.0,207.94,207.94,207.75,207.92,1985.0
2022-06-22 13:25:00,207.97,208.14,207.96,208.14,3710.0,207.97,208.14,207.96,208.14,3710.0
2022-06-22 13:30:00,208.06,208.06,207.74,207.77,609.0,208.06,208.06,207.74,207.77,609.0
2022-06-22 13:35:00,207.66,207.72,207.45,207.72,2413.0,207.66,207.72,207.45,207.72,2413.0
2022-06-22 13:40:00,207.61,207.65,207.38,207.65,4103.0,207.61,207.65,207.38,207.65,4103.0
2022-06-22 13:45:00,207.57,207.89,207.56,207.84,5424.0,207.57,207.89,207.56,207.84,5424.0
2022-06-22 13:50:00,207.91,208.0,207.8,207.86,5447.0,207.91,208.0,207.8,207.86,5447.0
2022-06-22 13:55:00,207.99,208.15,207.97,208.15,1300.0,207.99,208.15,207.97,208.15,1300.0
2022-06-22 14:00:00,208.25,208.43,208.02,208.43,4234.0,208.25,208.43,208.02,208.43,4234.0
2022-06-22 14:05:00,208.35,208.99,208.31,208.99,1348.0,208.35,208.99,208.31,208.99,1348.0
2022-06-22 14:10:00,209.01,209.4,208.8,209.29,4445.0,209.01,209.4,208.8,209.29,4445.0
2022-06-22 14:15:00,209.31,209.62,209.27,209.52,5804.0,209.31,209.62,209.27,209.52,5804.0
2022-06-22 14:20:00,209.52,209.52,209.14,209.31,3176.0,209.52,209.52,209.14,209.31,3176.0
2022-06-22 14:25:00,209.31,209.31,209.16,209.22,2439.0,209.31,209.31,209.16,209.22,2439.0
2022-06-22 14:30:00,209.23,209.43,209.19,209.19,2908.0,209.23,209.43,209.19,209.19,2908.0
2022-06-22 14:35:00,209.22,209.37,209.11,209.24,2646.0,209.22,209.37,209.11,209.24,2646.0
2022-06-22 14:40:00,209.22,209.22,209.0,209.07,1000.0,209.22,209.22,209.0,209.07,1000.0
2022-06-22 14:45:00,208.94,209.07,208.48,208.51,2547.0,208.94,209.07,208.48,208.51,2547.0
2022-06-22 14:50:00,208.4,208.78,208.35,208.63,2534.0,208.4,208.78,208.35,208.63,2534.0
2022-06-22 14:55:00,208.77,208.77,208.5,208.51,2040.0,208.77,208.77,208.5,208.51,2040.0
2022-06-22 15:00:00,208.51,208.66,208.35,208.66,3562.0,208.51,208.66,208.35,208.66,3562.0
2022-06-22 15:05:00,208.9,208.9,208.66,208.67,2080.0,208.9,208.9,208.66,208.67,2080.0
2022-06-22 15:10:00,208.61,208.68,208.35,208.54,3339.0,208.61,208.68,208.35,208.54,3339.0
2022-06-22 15:15:00,208.45,208.52,208.16,208.18,2532.0,208.45,208.52,208.16,208.18,2532.0
2022-06-22 15:20:00,208.23,208.28,208.04,208.14,3310.0,208.23,208.28,208.04,208.14,3310.0
2022-06-22 15:25:00,208.15,208.16,207.59,207.69,2853.0,208.15,208.16,207.59,207.69,2853.0
2022-06-22 15:30:00,207.69,207.84,207.34,207.34,5642.0,207.69,207.84,207.34,207.34,5642.0
2022-06-22 15:35:00,207.36,207.65,207.25,207.53,10865.0,207.36,207.65,207.25,207.53,10865.0
2022-06-22 15:40:00,207.4,207.44,206.89,206.89,9618.0,207.4,207.44,206.89,206.89,9618.0
2022-06-22 15:45:00,206.91,206.92,206.52,206.57,8201.0,206.91,206.92,206.52,206.57,8201.0
2022-06-22 15:50:00,206.64,207.06,206.18,206.87,27805.0,206.64,207.06,206.18,206.87,27805.0
2022-06-22 15:55:00,207.08,207.89,206.97,207.0,46153.0,207.08,207.89,206.97,207.0,46153.0
2022-06-23 09:30:00,207.73,208.64,207.73,208.19,8190.0,207.73,208.64,207.73,208.19,8190.0
2022-06-23 09:35:00,208.16,208.76,207.7,208.27,3403.0,208.16,208.76,207.7,208.27,3403.0
2022-06-23 09:40:00,208.39,209.21,208.37,208.84,4402.0,208.39,209.21,208.37,208.84,4402.0
2022-06-23 09:45:00,208.98,209.29,208.31,208.92,4715.0,208.98,209.29,208.31,208.92,4715.0
2022-06-23 09:50:00,208.84,209.09,208.48,209.09,2665.0,208.84,209.09,208.48,209.09,2665.0
2022-06-23 09:55:00,209.24,209.71,208.5,209.71,4600.0,209.24,209.71,208.5,209.71,4600.0
2022-06-23 10:00:00,209.62,209.87,209.11,209.12,4666.0,209.62,209.87,209.11,209.12,4666.0
2022-06-23 10:05:00,209.21,209.39,208.14,208.32,4517.0,209.21,209.39,208.14,208.32,4517.0
2022-06-23 10:10:00,208.31,208.87,208.24,208.87,2186.0,208.31,208.87,208.24,208.87,2186.0
2022-06-23 10:15:00,208.63,208.63,208.28,208.57,8178.0,208.63,208.63,208.28,208.57,8178.0
2022-06-23 10:20:00,208.57,208.77,208.05,208.05,7320.0,208.57,208.77,208.05,208.05,7320.0
2022-06-23 10:25:00,208.05,208.31,207.91,207.91,2400.0,208.05,208.31,207.91,207.91,2400.0
2022-06-23 10:30:00,208.25,208.34,208.01,208.05,2623.0,208.25,208.34,208.01,208.05,2623.0
2022-06-23 10:35:00,208.11,208.32,208.11,208.32,600.0,208.11,208.32,208.11,208.32,600.0
2022-06-23 10:40:00,208.73,208.73,208.45,208.54,1613.0,208.73,208.73,208.45,208.54,1613.0
2022-06-23 10:45:00,208.66,208.9,208.36,208.36,5470.0,208.66,208.9,208.36,208.36,5470.0
2022-06-23 10:50:00,208.64,208.99,208.54,208.96,3516.0,208.64,208.99,208.54,208.96,3516.0
2022-06-23 10:55:00,208.82,209.61,208.82,209.23,8979.0,208.82,209.61,208.82,209.23,8979.0
2022-06-23 11:00:00,209.13,209.32,208.82,208.82,6423.0,209.13,209.32,208.82,208.82,6423.0
2022-06-23 11:05:00,208.98,209.14,208.97,209.03,668.0,208.98,209.14,208.97,209.03,668.0
2022-06-23 11:10:00,209.25,209.62,209.24,209.49,5662.0,209.25,209.62,209.24,209.49,5662.0
2022-06-23 11:15:00,209.52,209.71,209.52,209.71,4323.0,209.52,209.71,209.52,209.71,4323.0
2022-06-23 11:20:00,209.61,209.66,208.92,208.96,8255.0,209.61,209.66,208.92,208.96,8255.0
2022-06-23 11:25:00,208.91,209.23,208.9,209.19,5025.0,208.91,209.23,208.9,209.19,5025.0
2022-06-23 11:30:00,209.2,209.38,208.41,208.98,11187.0,209.2,209.38,208.41,208.98,11187.0
2022-06-23 11:35:00,208.82,209.08,208.75,208.75,3601.0,208.82,209.08,208.75,208.75,3601.0
2022-06-23 11:40:00,208.84,209.07,208.83,208.9,1600.0,208.84,209.07,208.83,208.9,1600.0
2022-06-23 11:45:00,208.57,208.57,208.21,208.35,1400.0,208.57,208.57,208.21,208.35,1400.0
2022-06-23 11:50:00,208.29,208.29,207.87,207.88,1900.0,208.29,208.29,207.87,207.88,1900.0
2022-06-23 11:55:00,208.05,208.21,208.01,208.15,2211.0,208.05,208.21,208.01,208.15,2211.0
2022-06-23 12:00:00,208.33,208.35,207.91,207.91,2700.0,208.33,208.35,207.91,207.91,2700.0
2022-06-23 12:05:00,207.94,208.25,207.81,208.22,1790.0,207.94,208.25,207.81,208.22,1790.0
2022-06-23 12:10:00,208.36,208.38,208.12,208.28,1691.0,208.36,208.38,208.12,208.28,1691.0
2022-06-23 12:15:00,208.34,208.75,208.33,208.68,2300.0,208.34,208.75,208.33,208.68,2300.0
2022-06-23 12:20:00,208.62,208.85,208.62,208.84,1771.0,208.62,208.85,208.62,208.84,1771.0
2022-06-23 12:25:00,208.9,208.9,208.52,208.55,3158.0,208.9,208.9,208.52,208.55,3158.0
2022-06-23 12:30:00,208.71,208.84,208.64,208.77,2248.0,208.71,208.84,208.64,208.77,2248.0
2022-06-23 12:35:00,208.77,208.77,208.38,208.38,3694.0,208.77,208.77,208.38,208.38,3694.0
2022-06-23 12:40:00,208.53,208.68,208.42,208.57,1900.0,208.53,208.68,208.42,208.57,1900.0
2022-06-23 12:45:00,208.64,208.65,208.42,208.62,1700.0,208.64,208.65,208.42,208.62,1700.0
2022-06-23 12:50:00,208.53,208.58,208.14,208.16,3699.0,208.53,208.58,208.14,208.16,3699.0
2022-06-23 12:55:00,208.27,208.36,207.97,207.97,1406.0,208.27,208.36,207.97,207.97,1406.0
2022-06-23 13:00:00,207.93,208.19,207.91,207.97,3274.0,207.93,208.19,207.91,207.97,3274.0
2022-06-23 13:05:00,208.25,208.64,208.22,208.62,2878.0,208.25,208.64,208.22,208.62,2878.0
2022-06-23 13:10:00,208.65,208.84,208.38,208.39,1800.0,208.65,208.84,208.38,208.39,1800.0
2022-06-23 13:15:00,208.51,208.54,208.35,208.36,2134.0,208.51,208.54,208.35,208.36,2134.0
2022-06-23 13:20:00,208.43,208.6,208.29,208.57,3056.0,208.43,208.6,208.29,208.57,3056.0
2022-06-23 13:25:00,208.71,208.79,208.61,208.72,1640.0,208.71,208.79,208.61,208.72,1640.0
2022-06-23 13:30:00,208.82,209.16,208.8,209.09,3421.0,208.82,209.16,208.8,209.09,3421.0
2022-06-23 13:35:00,209.13,209.2,208.75,209.07,3720.0,209.13,209.2,208.75,209.07,3720.0
2022-06-23 13:40:00,209.14,209.14,208.92,209.09,2310.0,209.14,209.14,208.92,209.09,2310.0
2022-06-23 13:45:00,209.02,209.53,209.02,209.4,1373.0,209.02,209.53,209.02,209.4,1373.0
2022-06-23 13:50:00,209.56,209.82,209.56,209.73,800.0,209.56,209.82,209.56,209.73,800.0
2022-06-23 13:55:00,209.87,209.88,209.85,209.88,955.0,209.87,209.88,209.85,209.88,955.0
2022-06-23 14:00:00,209.85,209.93,209.82,209.93,2000.0,209.85,209.93,209.82,209.93,2000.0
2022-06-23 14:05:00,209.97,210.3,209.97,210.22,5668.0,209.97,210.3,209.97,210.22,5668.0
2022-06-23 14:10:00,210.31,210.38,210.24,210.26,1700.0,210.31,210.38,210.24,210.26,1700.0
2022-06-23 14:15:00,210.29,210.35,210.01,210.16,3221.0,210.29,210.35,210.01,210.16,3221.0
2022-06-23 14:20:00,210.07,210.13,209.8,209.8,2564.0,210.07,210.13,209.8,209.8,2564.0
2022-06-23 14:25:00,209.73,209.93,209.73,209.82,1012.0,209.73,209.93,209.73,209.82,1012.0
2022-06-23 14:30:00,209.89,210.31,209.78,210.31,3608.0,209.89,210.31,209.78,210.31,3608.0
2022-06-23 14:35:00,210.39,211.0,210.39,210.8,6279.0,210.39,211.0,210.39,210.8,6279.0
2022-06-23 14:40:00,211.0,211.15,210.79,211.15,4953.0,211.0,211.15,210.79,211.15,4953.0
2022-06-23 14:45:00,211.13,211.2,211.09,211.2,2541.0,211.13,211.2,211.09,211.2,2541.0
2022-06-23 14:50:00,211.16,211.32,211.1,211.2,3836.0,211.16,211.32,211.1,211.2,3836.0
2022-06-23 14:55:00,211.08,211.37,211.08,211.27,6879.0,211.08,211.37,211.08,211.27,6879.0
2022-06-23 15:00:00,211.29,211.71,211.17,211.18,10550.0,211.29,211.71,211.17,211.18,10550.0
2022-06-23 15:05:00,211.27,211.27,211.01,211.09,2449.0,211.27,211.27,211.01,211.09,2449.0
2022-06-23 15:10:00,211.17,211.88,211.17,211.31,12612.0,211.17,211.88,211.17,211.31,12612.0
2022-06-23 15:15:00,211.27,211.27,210.59,210.89,5285.0,211.27,211.27,210.59,210.89,5285.0
2022-06-23 15:20:00,210.72,210.89,210.61,210.68,4014.0,210.72,210.89,210.61,210.68,4014.0
2022-06-23 15:25:00,210.65,210.88,210.62,210.74,1816.0,210.65,210.88,210.62,210.74,1816.0
2022-06-23 15:30:00,210.84,211.54,210.79,211.53,4150.0,210.84,211.54,210.79,211.53,4150.0
2022-06-23 15:35:00,211.5,211.56,211.0,211.0,4567.0,211.5,211.56,211.0,211.0,4567.0
2022-06-23 15:40:00,211.01,211.46,210.77,211.3,5708.0,211.01,211.46,210.77,211.3,5708.0
2022-06-23 15:45:00,211.3,211.61,211.24,211.53,7811.0,211.3,211.61,211.24,211.53,7811.0
2022-06-23 15:50:00,211.63,211.91,211.23,211.4,11204.0,211.63,211.91,211.23,211.4,11204.0
2022-06-23 15:55:00,211.34,211.63,211.21,211.38,25466.0,211.34,211.63,211.21,211.38,25466.0
2022-06-24 09:30:00,211.38,212.0,210.9,211.67,16660.0,211.38,212.0,210.9,211.67,16660.0
2022-06-24 09:35:00,211.79,212.0,210.74,210.91,5153.0,211.79,212.0,210.74,210.91,5153.0
2022-06-24 09:40:00,210.64,211.48,210.53,211.07,4387.0,210.64,211.48,210.53,211.07,4387.0
2022-06-24 09:45:00,210.97,211.15,210.58,211.07,2135.0,210.97,211.15,210.58,211.07,2135.0
2022-06-24 09:50:00,211.08,211.71,211.0,211.71,2550.0,211.08,211.71,211.0,211.71,2550.0
2022-06-24 09:55:00,211.63,211.71,211.07,211.07,17065.0,211.63,211.71,211.07,211.07,17065.0
2022-06-24 10:00:00,211.08,212.26,211.08,212.0,3129.0,211.08,212.26,211.08,212.0,3129.0
2022-06-24 10:05:00,212.47,212.47,212.14,212.28,1581.0,212.47,212.47,212.14,212.28,1581.0
2022-06-24 10:10:00,212.2,212.33,211.82,211.83,6199.0,212.2,212.33,211.82,211.83,6199.0
2022-06-24 10:15:00,211.9,212.4,211.84,211.99,1986.0,211.9,212.4,211.84,211.99,1986.0
2022-06-24 10:20:00,212.51,212.71,212.29,212.38,1257.0,212.51,212.71,212.29,212.38,1257.0
2022-06-24 10:25:00,212.26,212.47,212.21,212.31,3046.0,212.26,212.47,212.21,212.31,3046.0
2022-06-24 10:30:00,212.28,212.29,211.77,211.77,2210.0,212.28,212.29,211.77,211.77,2210.0
2022-06-24 10:35:00,211.76,211.76,210.87,211.02,2018.0,211.76,211.76,210.87,211.02,2018.0
2022-06-24 10:40:00,210.91,211.02,210.51,210.51,6914.0,210.91,211.02,210.51,210.51,6914.0
2022-06-24 10:45:00,210.43,210.45,209.93,210.16,8193.0,210.43,210.45,209.93,210.16,8193.0
2022-06-24 10:50:00,210.05,210.06,208.78,208.78,5269.0,210.05,210.06,208.78,208.78,5269.0
2022-06-24 10:55:00,208.93,209.56,208.49,208.54,10298.0,208.93,209.56,208.49,208.54,10298.0
2022-06-24 11:00:00,208.74,208.77,207.93,208.07,13578.0,208.74,208.77,207.93,208.07,13578.0
2022-06-24 11:05:00,208.18,208.23,207.74,208.19,14896.0,208.18,208.23,207.74,208.19,14896.0
2022-06-24 11:10:00,208.05,208.19,207.61,207.76,8236.0,208.05,208.19,207.61,207.76,8236.0
2022-06-24 11:15:00,207.77,207.78,207.19,207.64,13112.0,207.77,207.78,207.19,207.64,13112.0
2022-06-24 11:20:00,207.6,208.0,207.47,207.53,4016.0,207.6,208.0,207.47,207.53,4016.0
2022-06-24 11:25:00,207.46,207.95,207.46,207.75,3626.0,207.46,207.95,207.46,207.75,3626.0
2022-06-24 11:30:00,207.77,208.11,207.52,208.1,3250.0,207.77,208.11,207.52,208.1,3250.0
2022-06-24 11:35:00,208.08,208.34,207.82,207.98,3570.0,208.08,208.34,207.82,207.98,3570.0
2022-06-24 11:40:00,207.9,207.9,207.61,207.66,2367.0,207.9,207.9,207.61,207.66,2367.0
2022-06-24 11:45:00,207.47,207.9,207.37,207.51,3022.0,207.47,207.9,207.37,207.51,3022.0
2022-06-24 11:50:00,207.44,207.98,207.44,207.74,1416.0,207.44,207.98,207.44,207.74,1416.0
2022-06-24 11:55:00,207.92,208.27,207.92,208.23,9382.0,207.92,208.27,207.92,208.23,9382.0
2022-06-24 12:00:00,208.03,208.37,208.03,208.31,4062.0,208.03,208.37,208.03,208.31,4062.0
2022-06-24 12:05:00,208.44,208.57,208.44,208.57,500.0,208.44,208.57,208.44,208.57,500.0
2022-06-24 12:10:00,208.62,209.78,208.62,209.76,2114.0,208.62,209.78,208.62,209.76,2114.0
2022-06-24 12:15:00,209.83,209.85,209.38,209.38,1405.0,209.83,209.85,209.38,209.38,1405.0
2022-06-24 12:20:00,209.26,209.26,209.09,209.2,1595.0,209.26,209.26,209.09,209.2,1595.0
2022-06-24 12:25:00,209.22,209.43,209.04,209.43,1857.0,209.22,209.43,209.04,209.43,1857.0
2022-06-24 12:30:00,209.39,209.39,209.0,209.17,2404.0,209.39,209.39,209.0,209.17,2404.0
2022-06-24 12:35:00,208.89,209.19,208.83,209.19,3013.0,208.89,209.19,208.83,209.19,3013.0
2022-06-24 12:40:00,209.19,209.19,209.01,209.01,3000.0,209.19,209.19,209.01,209.01,3000.0
2022-06-24 12:45:00,209.05,209.05,208.69,208.78,1900.0,209.05,209.05,208.69,208.78,1900.0
2022-06-24 12:50:00,208.84,208.87,208.73,208.8,2500.0,208.84,208.87,208.73,208.8,2500.0
2022-06-24 12:55:00,208.66,208.85,208.66,208.8,600.0,208.66,208.85,208.66,208.8,600.0
2022-06-24 13:00:00,208.87,209.16,208.87,208.98,800.0,208.87,209.16,208.87,208.98,800.0
2022-06-24 13:05:00,209.08,209.29,209.08,209.22,1200.0,209.08,209.29,209.08,209.22,1200.0
2022-06-24 13:10:00,209.28,209.66,209.28,209.66,2400.0,209.28,209.66,209.28,209.66,2400.0
2022-06-24 13:15:00,209.48,209.73,209.48,209.65,1600.0,209.48,209.73,209.48,209.65,1600.0
2022-06-24 13:20:00,209.6,210.1,209.59,210.1,2884.0,209.6,210.1,209.59,210.1,2884.0
2022-06-24 13:25:00,210.03,210.26,209.91,210.18,5672.0,210.03,210.26,209.91,210.18,5672.0
2022-06-24 13:30:00,210.12,210.23,209.75,209.8,3176.0,210.12,210.23,209.75,209.8,3176.0
2022-06-24 13:35:00,209.76,209.76,209.49,209.65,2573.0,209.76,209.76,209.49,209.65,2573.0
2022-06-24 13:40:00,209.56,209.99,209.56,209.99,2011.0,209.56,209.99,209.56,209.99,2011.0
2022-06-24 13:45:00,209.86,209.97,209.68,209.68,2800.0,209.86,209.97,209.68,209.68,2800.0
2022-06-24 13:50:00,209.67,209.7,209.47,209.62,3332.0,209.67,209.7,209.47,209.62,3332.0
2022-06-24 13:55:00,209.57,209.72,209.5,209.52,1750.0,209.57,209.72,209.5,209.52,1750.0
2022-06-24 14:00:00,209.59,209.75,209.59,209.75,1882.0,209.59,209.75,209.59,209.75,1882.0
2022-06-24 14:05:00,209.66,209.72,209.59,209.64,1100.0,209.66,209.72,209.59,209.64,1100.0
2022-06-24 14:10:00,209.68,209.94,209.43,209.43,2900.0,209.68,209.94,209.43,209.43,2900.0
2022-06-24 14:15:00,209.63,209.89,209.63,209.75,1501.0,209.63,209.89,209.63,209.75,1501.0
2022-06-24 14:20:00,209.73,209.79,209.68,209.72,1541.0,209.73,209.79,209.68,209.72,1541.0
2022-06-24 14:25:00,209.79,209.88,209.5,209.5,3247.0,209.79,209.88,209.5,209.5,3247.0
2022-06-24 14:30:00,209.6,209.84,209.59,209.84,1000.0,209.6,209.84,209.59,209.84,1000.0
2022-06-24 14:35:00,209.72,209.85,209.66,209.85,2100.0,209.72,209.85,209.66,209.85,2100.0
2022-06-24 14:40:00,209.9,210.2,209.89,210.04,1573.0,209.9,210.2,209.89,210.04,1573.0
2022-06-24 14:45:00,210.16,210.5,210.15,210.41,512.0,210.16,210.5,210.15,210.41,512.0
2022-06-24 14:50:00,210.38,210.46,210.27,210.45,3732.0,210.38,210.46,210.27,210.45,3732.0
2022-06-24 14:55:00,210.34,210.52,210.26,210.51,3031.0,210.34,210.52,210.26,210.51,3031.0
2022-06-24 15:00:00,210.34,210.34,210.19,210.34,1100.0,210.34,210.34,210.19,210.34,1100.0
2022-06-24 15:05:00,210.3,210.6,210.24,210.6,2555.0,210.3,210.6,210.24,210.6,2555.0
2022-06-24 15:10:00,210.53,210.96,210.53,210.96,3750.0,210.53,210.96,210.53,210.96,3750.0
2022-06-24 15:15:00,210.98,210.98,210.62,210.73,4479.0,210.98,210.98,210.62,210.73,4479.0
2022-06-24 15:20:00,210.69,210.69,210.46,210.53,1920.0,210.69,210.69,210.46,210.53,1920.0
2022-06-24 15:25:00,210.62,210.74,210.29,210.74,3000.0,210.62,210.74,210.29,210.74,3000.0
2022-06-24 15:30:00,210.77,210.95,210.67,210.87,5788.0,210.77,210.95,210.67,210.87,5788.0
2022-06-24 15:35:00,210.82,211.46,210.8,211.46,5595.0,210.82,211.46,210.8,211.46,5595.0
2022-06-24 15:40:00,211.44,211.54,211.33,211.53,7755.0,211.44,211.54,211.33,211.53,7755.0
2022-06-24 15:45:00,211.56,211.57,211.23,211.29,10717.0,211.56,211.57,211.23,211.29,10717.0
2022-06-24 15:50:00,211.11,212.62,210.93,211.95,47555.0,211.11,212.62,210.93,211.95,47555.0
2022-06-24 15:55:00,211.73,212.1,211.46,211.97,61239.0,211.73,212.1,211.46,211.97,61239.0
2022-06-27 09:30:00,210.78,210.93,209.61,209.61,18626.0,210.78,210.93,209.61,209.61,18626.0
2022-06-27 09:35:00,209.81,209.81,208.13,208.75,7767.0,209.81,209.81,208.13,208.75,7767.0
2022-06-27 09:40:00,209.17,211.18,208.57,211.18,6332.0,209.17,211.18,208.57,211.18,6332.0
2022-06-27 09:45:00,210.78,211.45,210.59,210.81,6462.0,210.78,211.45,210.59,210.81,6462.0
2022-06-27 09:50:00,210.88,210.88,210.21,210.21,3764.0,210.88,210.88,210.21,210.21,3764.0
2022-06-27 09:55:00,209.98,210.37,209.78,209.88,5576.0,209.98,210.37,209.78,209.88,5576.0
2022-06-27 10:00:00,209.9,210.0,209.24,209.58,2416.0,209.9,210.0,209.24,209.58,2416.0
2022-06-27 10:05:00,209.65,210.63,209.48,210.55,5239.0,209.65,210.63,209.48,210.55,5239.0
2022-06-27 10:10:00,210.6,210.81,210.22,210.22,3429.0,210.6,210.81,210.22,210.22,3429.0
2022-06-27 10:15:00,210.44,210.5,210.05,210.29,2737.0,210.44,210.5,210.05,210.29,2737.0
2022-06-27 10:20:00,210.33,210.7,210.18,210.34,4560.0,210.33,210.7,210.18,210.34,4560.0
2022-06-27 10:25:00,210.17,210.57,210.04,210.44,2707.0,210.17,210.57,210.04,210.44,2707.0
2022-06-27 10:30:00,210.5,210.96,210.3,210.96,2180.0,210.5,210.96,210.3,210.96,2180.0
2022-06-27 10:35:00,211.03,211.3,210.99,211.03,2600.0,211.03,211.3,210.99,211.03,2600.0
2022-06-27 10:40:00,210.94,211.07,210.84,210.98,1951.0,210.94,211.07,210.84,210.98,1951.0
2022-06-27 10:45:00,211.05,211.05,210.62,210.85,4038.0,211.05,211.05,210.62,210.85,4038.0
2022-06-27 10:50:00,210.89,211.55,210.85,211.41,3359.0,210.89,211.55,210.85,211.41,3359.0
2022-06-27 10:55:00,211.37,211.59,211.24,211.54,1400.0,211.37,211.59,211.24,211.54,1400.0
2022-06-27 11:00:00,211.65,211.72,211.39,211.57,3000.0,211.65,211.72,211.39,211.57,3000.0
2022-06-27 11:05:00,211.58,211.93,211.52,211.93,3079.0,211.58,211.93,211.52,211.93,3079.0
2022-06-27 11:10:00,211.9,212.08,211.84,212.03,1211.0,211.9,212.08,211.84,212.03,1211.0
2022-06-27 11:15:00,212.13,212.39,212.08,212.38,4020.0,212.13,212.39,212.08,212.38,4020.0
2022-06-27 11:20:00,212.38,213.15,212.34,212.95,7241.0,212.38,213.15,212.34,212.95,7241.0
2022-06-27 11:25:00,213.13,213.39,212.99,213.39,9000.0,213.13,213.39,212.99,213.39,9000.0
2022-06-27 11:30:00,213.37,213.37,212.99,213.34,10565.0,213.37,213.37,212.99,213.34,10565.0
2022-06-27 11:35:00,213.25,213.28,212.94,213.13,7286.0,213.25,213.28,212.94,213.13,7286.0
2022-06-27 11:40:00,213.16,213.24,213.09,213.19,5126.0,213.16,213.24,213.09,213.19,5126.0
2022-06-27 11:45:00,213.03,213.18,212.96,213.02,6300.0,213.03,213.18,212.96,213.02,6300.0
2022-06-27 11:50:00,213.11,213.14,212.57,212.64,5567.0,213.11,213.14,212.57,212.64,5567.0
2022-06-27 11:55:00,212.65,213.05,212.61,213.0,4993.0,212.65,213.05,212.61,213.0,4993.0
2022-06-27 12:00:00,212.97,212.97,212.25,212.34,1775.0,212.97,212.97,212.25,212.34,1775.0
2022-06-27 12:05:00,212.2,212.62,212.18,212.54,2923.0,212.2,212.62,212.18,212.54,2923.0
2022-06-27 12:10:00,212.37,212.79,212.37,212.66,3111.0,212.37,212.79,212.37,212.66,3111.0
2022-06-27 12:15:00,212.57,212.69,212.47,212.6,2100.0,212.57,212.69,212.47,212.6,2100.0
2022-06-27 12:20:00,212.61,212.92,212.52,212.76,4102.0,212.61,212.92,212.52,212.76,4102.0
2022-06-27 12:25:00,212.68,212.76,212.29,212.39,2648.0,212.68,212.76,212.29,212.39,2648.0
2022-06-27 12:30:00,212.39,212.43,212.22,212.41,3960.0,212.39,212.43,212.22,212.41,3960.0
2022-06-27 12:35:00,212.32,212.53,212.3,212.49,1882.0,212.32,212.53,212.3,212.49,1882.0
2022-06-27 12:40:00,212.43,212.43,212.36,212.36,400.0,212.43,212.43,212.36,212.36,400.0
2022-06-27 12:45:00,212.64,212.67,212.38,212.66,1300.0,212.64,212.67,212.38,212.66,1300.0
2022-06-27 12:50:00,212.57,213.06,212.56,213.03,1801.0,212.57,213.06,212.56,213.03,1801.0
2022-06-27 12:55:00,213.11,213.18,212.54,212.54,1700.0,213.11,213.18,212.54,212.54,1700.0
2022-06-27 13:00:00,212.49,212.58,212.44,212.51,600.0,212.49,212.58,212.44,212.51,600.0
2022-06-27 13:05:00,212.48,212.56,212.22,212.43,1900.0,212.48,212.56,212.22,212.43,1900.0
2022-06-27 13:10:00,212.5,212.7,212.43,212.51,1698.0,212.5,212.7,212.43,212.51,1698.0
2022-06-27 13:15:00,212.45,212.8,212.23,212.56,6013.0,212.45,212.8,212.23,212.56,6013.0
2022-06-27 13:20:00,212.59,213.12,212.59,213.06,5672.0,212.59,213.12,212.59,213.06,5672.0
2022-06-27 13:25:00,213.07,213.3,213.06,213.28,900.0,213.07,213.3,213.06,213.28,900.0
2022-06-27 13:30:00,213.19,213.19,213.06,213.06,300.0,213.19,213.19,213.06,213.06,300.0
2022-06-27 13:35:00,212.96,213.21,212.96,213.09,3454.0,212.96,213.21,212.96,213.09,3454.0
2022-06-27 13:40:00,213.07,213.07,212.84,213.02,650.0,213.07,213.07,212.84,213.02,650.0
2022-06-27 13:45:00,213.06,213.06,212.79,212.8,2650.0,213.06,213.06,212.79,212.8,2650.0
2022-06-27 13:50:00,212.93,212.94,212.64,212.7,3546.0,212.93,212.94,212.64,212.7,3546.0
2022-06-27 13:55:00,212.64,212.79,212.47,212.47,1170.0,212.64,212.79,212.47,212.47,1170.0
2022-06-27 14:00:00,212.27,212.54,212.27,212.54,1425.0,212.27,212.54,212.27,212.54,1425.0
2022-06-27 14:05:00,212.45,212.51,212.39,212.41,1000.0,212.45,212.51,212.39,212.41,1000.0
2022-06-27 14:10:00,212.51,212.56,212.29,212.29,2896.0,212.51,212.56,212.29,212.29,2896.0
2022-06-27 14:15:00,212.47,212.74,212.36,212.68,2208.0,212.47,212.74,212.36,212.68,2208.0
2022-06-27 14:20:00,212.76,212.78,212.65,212.65,2642.0,212.76,212.78,212.65,212.65,2642.0
2022-06-27 14:25:00,212.28,212.44,212.19,212.19,696.0,212.28,212.44,212.19,212.19,696.0
2022-06-27 14:30:00,212.24,212.35,212.19,212.35,1100.0,212.24,212.35,212.19,212.35,1100.0
2022-06-27 14:35:00,212.49,212.67,212.32,212.37,2934.0,212.49,212.67,212.32,212.37,2934.0
2022-06-27 14:40:00,212.32,212.32,212.06,212.31,2300.0,212.32,212.32,212.06,212.31,2300.0
2022-06-27 14:45:00,212.26,212.71,212.18,212.65,3700.0,212.26,212.71,212.18,212.65,3700.0
2022-06-27 14:50:00,212.75,212.83,212.68,212.78,950.0,212.75,212.83,212.68,212.78,950.0
2022-06-27 14:55:00,212.64,212.74,212.5,212.7,1900.0,212.64,212.74,212.5,212.7,1900.0
2022-06-27 15:00:00,212.65,212.65,212.29,212.34,1530.0,212.65,212.65,212.29,212.34,1530.0
2022-06-27 15:05:00,212.12,212.48,212.04,212.48,2700.0,212.12,212.48,212.04,212.48,2700.0
2022-06-27 15:10:00,212.5,213.39,212.36,213.17,13566.0,212.5,213.39,212.36,213.17,13566.0
2022-06-27 15:15:00,213.12,213.46,213.11,213.28,3084.0,213.12,213.46,213.11,213.28,3084.0
2022-06-27 15:20:00,213.42,213.42,212.91,212.91,7927.0,213.42,213.42,212.91,212.91,7927.0
2022-06-27 15:25:00,212.93,212.94,212.59,212.68,2486.0,212.93,212.94,212.59,212.68,2486.0
2022-06-27 15:30:00,212.73,212.78,212.45,212.5,4558.0,212.73,212.78,212.45,212.5,4558.0
2022-06-27 15:35:00,212.51,212.52,212.31,212.4,4213.0,212.51,212.52,212.31,212.4,4213.0
2022-06-27 15:40:00,212.16,212.56,212.16,212.52,4388.0,212.16,212.56,212.16,212.52,4388.0
2022-06-27 15:45:00,212.58,212.94,212.45,212.94,10562.0,212.58,212.94,212.45,212.94,10562.0
2022-06-27 15:50:00,212.88,212.91,212.44,212.91,32949.0,212.88,212.91,212.44,212.91,32949.0
2022-06-27 15:55:00,213.02,213.68,212.95,213.56,70423.0,213.02,213.68,212.95,213.56,70423.0
2022-06-28 09:30:00,214.01,214.01,212.95,213.05,13298.0,214.01,214.01,212.95,213.05,13298.0
2022-06-28 09:35:00,212.92,213.8,212.16,212.37,10392.0,212.92,213.8,212.16,212.37,10392.0
2022-06-28 09:40:00,212.34,212.35,210.53,211.46,4628.0,212.34,212.35,210.53,211.46,4628.0
2022-06-28 09:45:00,211.28,212.13,210.7,211.83,9048.0,211.28,212.13,210.7,211.83,9048.0
2022-06-28 09:50:00,211.76,212.3,211.17,211.18,5623.0,211.76,212.3,211.17,211.18,5623.0
2022-06-28 09:55:00,211.26,211.41,210.7,210.9,6277.0,211.26,211.41,210.7,210.9,6277.0
2022-06-28 10:00:00,211.03,211.37,210.49,210.53,8847.0,211.03,211.37,210.49,210.53,8847.0
2022-06-28 10:05:00,210.36,210.36,209.8,209.89,9074.0,210.36,210.36,209.8,209.89,9074.0
2022-06-28 10:10:00,209.88,209.92,209.38,209.38,10210.0,209.88,209.92,209.38,209.38,10210.0
2022-06-28 10:15:00,209.36,209.7,209.03,209.53,11479.0,209.36,209.7,209.03,209.53,11479.0
2022-06-28 10:20:00,209.69,210.45,209.69,210.14,4012.0,209.69,210.45,209.69,210.14,4012.0
2022-06-28 10:25:00,210.0,210.17,209.65,209.71,3873.0,210.0,210.17,209.65,209.71,3873.0
2022-06-28 10:30:00,209.65,209.84,208.2,208.99,21730.0,209.65,209.84,208.2,208.99,21730.0
2022-06-28 10:35:00,209.16,209.24,208.56,208.85,4188.0,209.16,209.24,208.56,208.85,4188.0
2022-06-28 10:40:00,208.78,208.78,208.22,208.48,5685.0,208.78,208.78,208.22,208.48,5685.0
2022-06-28 10:45:00,208.46,208.47,207.7,207.82,5661.0,208.46,208.47,207.7,207.82,5661.0
2022-06-28 10:50:00,207.89,208.62,207.78,208.62,5615.0,207.89,208.62,207.78,208.62,5615.0
2022-06-28 10:55:00,208.62,208.89,208.5,208.63,5500.0,208.62,208.89,208.5,208.63,5500.0
2022-06-28 11:00:00,208.64,209.3,208.61,209.09,8963.0,208.64,209.3,208.61,209.09,8963.0
2022-06-28 11:05:00,208.98,209.03,208.58,208.86,5878.0,208.98,209.03,208.58,208.86,5878.0
2022-06-28 11:10:00,208.8,209.31,208.66,209.31,6122.0,208.8,209.31,208.66,209.31,6122.0
2022-06-28 11:15:00,209.18,209.3,209.06,209.18,3025.0,209.18,209.3,209.06,209.18,3025.0
2022-06-28 11:20:00,209.17,209.19,208.78,209.19,8597.0,209.17,209.19,208.78,209.19,8597.0
2022-06-28 11:25:00,209.13,209.13,207.7,207.81,8080.0,209.13,209.13,207.7,207.81,8080.0
2022-06-28 11:30:00,207.76,208.03,207.66,207.83,11015.0,207.76,208.03,207.66,207.83,11015.0
2022-06-28 11:35:00,207.8,207.92,207.61,207.73,4100.0,207.8,207.92,207.61,207.73,4100.0
2022-06-28 11:40:00,207.79,207.83,206.83,206.93,14132.0,207.79,207.83,206.83,206.93,14132.0
2022-06-28 11:45:00,206.82,206.84,206.26,206.57,7076.0,206.82,206.84,206.26,206.57,7076.0
2022-06-28 11:50:00,206.59,206.81,206.38,206.5,2900.0,206.59,206.81,206.38,206.5,2900.0
2022-06-28 11:55:00,206.38,206.46,206.14,206.2,4732.0,206.38,206.46,206.14,206.2,4732.0
2022-06-28 12:00:00,206.13,206.13,205.45,205.46,6389.0,206.13,206.13,205.45,205.46,6389.0
2022-06-28 12:05:00,205.53,206.15,205.47,206.14,4148.0,205.53,206.15,205.47,206.14,4148.0
2022-06-28 12:10:00,205.88,206.2,205.66,205.81,4557.0,205.88,206.2,205.66,205.81,4557.0
2022-06-28 12:15:00,205.75,206.01,205.49,205.77,7130.0,205.75,206.01,205.49,205.77,7130.0
2022-06-28 12:20:00,205.89,205.89,205.58,205.78,3773.0,205.89,205.89,205.58,205.78,3773.0
2022-06-28 12:25:00,205.84,206.0,205.82,206.0,3889.0,205.84,206.0,205.82,206.0,3889.0
2022-06-28 12:30:00,206.02,206.05,205.67,205.67,3000.0,206.02,206.05,205.67,205.67,3000.0
2022-06-28 12:35:00,205.66,205.85,205.41,205.79,4465.0,205.66,205.85,205.41,205.79,4465.0
2022-06-28 12:40:00,206.06,206.2,205.95,206.08,1020.0,206.06,206.2,205.95,206.08,1020.0
2022-06-28 12:45:00,206.1,206.65,206.08,206.61,9549.0,206.1,206.65,206.08,206.61,9549.0
2022-06-28 12:50:00,206.53,206.63,206.17,206.27,7062.0,206.53,206.63,206.17,206.27,7062.0
2022-06-28 12:55:00,206.25,206.41,206.08,206.16,2700.0,206.25,206.41,206.08,206.16,2700.0
2022-06-28 13:00:00,205.9,206.16,205.64,205.69,2330.0,205.9,206.16,205.64,205.69,2330.0
2022-06-28 13:05:00,205.72,205.76,205.07,205.11,4481.0,205.72,205.76,205.07,205.11,4481.0
2022-06-28 13:10:00,205.16,205.24,204.87,204.98,7063.0,205.16,205.24,204.87,204.98,7063.0
2022-06-28 13:15:00,204.8,204.85,204.46,204.66,8221.0,204.8,204.85,204.46,204.66,8221.0
2022-06-28 13:20:00,204.67,205.06,204.55,204.65,6009.0,204.67,205.06,204.55,204.65,6009.0
2022-06-28 13:25:00,204.61,205.21,204.51,205.2,4200.0,204.61,205.21,204.51,205.2,4200.0
2022-06-28 13:30:00,205.22,205.35,204.89,204.89,2824.0,205.22,205.35,204.89,204.89,2824.0
2022-06-28 13:35:00,204.73,204.73,204.24,204.33,2812.0,204.73,204.73,204.24,204.33,2812.0
2022-06-28 13:40:00,204.26,204.73,204.26,204.6,4600.0,204.26,204.73,204.26,204.6,4600.0
2022-06-28 13:45:00,204.65,204.78,204.5,204.62,5186.0,204.65,204.78,204.5,204.62,5186.0
2022-06-28 13:50:00,204.63,204.77,204.4,204.4,4666.0,204.63,204.77,204.4,204.4,4666.0
2022-06-28 13:55:00,204.32,204.37,204.16,204.26,4300.0,204.32,204.37,204.16,204.26,4300.0
2022-06-28 14:00:00,204.39,204.61,204.3,204.32,4348.0,204.39,204.61,204.3,204.32,4348.0
2022-06-28 14:05:00,204.26,204.3,204.04,204.14,3266.0,204.26,204.3,204.04,204.14,3266.0
2022-06-28 14:10:00,204.09,204.1,203.85,203.85,3400.0,204.09,204.1,203.85,203.85,3400.0
2022-06-28 14:15:00,203.75,204.46,203.75,204.41,7074.0,203.75,204.46,203.75,204.41,7074.0
2022-06-28 14:20:00,204.27,204.62,204.26,204.29,1900.0,204.27,204.62,204.26,204.29,1900.0
2022-06-28 14:25:00,204.15,204.4,204.14,204.38,4230.0,204.15,204.4,204.14,204.38,4230.0
2022-06-28 14:30:00,204.31,204.53,204.3,204.38,2723.0,204.31,204.53,204.3,204.38,2723.0
2022-06-28 14:35:00,204.33,204.4,204.21,204.22,3322.0,204.33,204.4,204.21,204.22,3322.0
2022-06-28 14:40:00,204.21,204.35,204.2,204.35,2903.0,204.21,204.35,204.2,204.35,2903.0
2022-06-28 14:45:00,204.3,204.55,204.21,204.55,5656.0,204.3,204.55,204.21,204.55,5656.0
2022-06-28 14:50:00,204.59,204.78,204.57,204.58,3360.0,204.59,204.78,204.57,204.58,3360.0
2022-06-28 14:55:00,204.68,204.72,204.44,204.57,5944.0,204.68,204.72,204.44,204.57,5944.0
2022-06-28 15:00:00,204.49,204.52,203.74,203.83,11829.0,204.49,204.52,203.74,203.83,11829.0
2022-06-28 15:05:00,203.83,204.11,203.44,203.61,7557.0,203.83,204.11,203.44,203.61,7557.0
2022-06-28 15:10:00,203.61,203.88,203.4,203.69,7677.0,203.61,203.88,203.4,203.69,7677.0
2022-06-28 15:15:00,203.68,204.39,203.68,204.11,6604.0,203.68,204.39,203.68,204.11,6604.0
2022-06-28 15:20:00,204.0,204.05,203.74,203.78,21037.0,204.0,204.05,203.74,203.78,21037.0
2022-06-28 15:25:00,203.77,203.97,203.59,203.88,10069.0,203.77,203.97,203.59,203.88,10069.0
2022-06-28 15:30:00,203.75,203.96,203.36,203.47,9665.0,203.75,203.96,203.36,203.47,9665.0
2022-06-28 15:35:00,203.48,203.83,203.39,203.83,15410.0,203.48,203.83,203.39,203.83,15410.0
2022-06-28 15:40:00,203.89,203.89,203.28,203.31,11606.0,203.89,203.89,203.28,203.31,11606.0
2022-06-28 15:45:00,203.31,203.48,203.0,203.3,14600.0,203.31,203.48,203.0,203.3,14600.0
2022-06-28 15:50:00,203.26,203.29,202.33,202.39,29421.0,203.26,203.29,202.33,202.39,29421.0
2022-06-28 15:55:00,202.46,202.69,202.43,202.48,70998.0,202.46,202.69,202.43,202.48,70998.0
2022-06-29 09:30:00,202.07,202.29,199.97,200.27,20237.0,202.07,202.29,199.97,200.27,20237.0
2022-06-29 09:35:00,200.3,201.19,199.87,200.75,7060.0,200.3,201.19,199.87,200.75,7060.0
2022-06-29 09:40:00,200.85,201.88,200.85,201.69,12747.0,200.85,201.88,200.85,201.69,12747.0
2022-06-29 09:45:00,201.46,201.66,200.56,200.56,5818.0,201.46,201.66,200.56,200.56,5818.0
2022-06-29 09:50:00,200.83,202.63,200.81,202.45,5850.0,200.83,202.63,200.81,202.45,5850.0
2022-06-29 09:55:00,202.52,202.92,202.13,202.89,6586.0,202.52,202.92,202.13,202.89,6586.0
2022-06-29 10:00:00,202.88,203.17,202.71,203.01,6675.0,202.88,203.17,202.71,203.01,6675.0
2022-06-29 10:05:00,203.03,203.92,202.66,203.92,7237.0,203.03,203.92,202.66,203.92,7237.0
2022-06-29 10:10:00,203.75,204.08,203.23,203.23,10511.0,203.75,204.08,203.23,203.23,10511.0
2022-06-29 10:15:00,203.3,203.44,202.83,203.36,10229.0,203.3,203.44,202.83,203.36,10229.0
2022-06-29 10:20:00,203.44,204.25,203.36,204.25,9724.0,203.44,204.25,203.36,204.25,9724.0
2022-06-29 10:25:00,204.37,205.2,204.37,205.2,11280.0,204.37,205.2,204.37,205.2,11280.0
2022-06-29 10:30:00,205.17,205.67,204.97,204.97,13857.0,205.17,205.67,204.97,204.97,13857.0
2022-06-29 10:35:00,204.89,205.52,204.49,204.57,30231.0,204.89,205.52,204.49,204.57,30231.0
2022-06-29 10:40:00,204.52,205.3,204.52,204.95,3358.0,204.52,205.3,204.52,204.95,3358.0
2022-06-29 10:45:00,205.08,205.29,204.95,205.29,3680.0,205.08,205.29,204.95,205.29,3680.0
2022-06-29 10:50:00,205.48,205.54,204.93,205.05,4100.0,205.48,205.54,204.93,205.05,4100.0
2022-06-29 10:55:00,204.91,205.02,204.21,204.35,2752.0,204.91,205.02,204.21,204.35,2752.0
2022-06-29 11:00:00,204.64,204.69,204.33,204.48,3000.0,204.64,204.69,204.33,204.48,3000.0
2022-06-29 11:05:00,204.55,204.99,204.51,204.83,3200.0,204.55,204.99,204.51,204.83,3200.0
2022-06-29 11:10:00,204.89,204.89,204.37,204.58,2111.0,204.89,204.89,204.37,204.58,2111.0
2022-06-29 11:15:00,204.38,204.66,204.29,204.65,3794.0,204.38,204.66,204.29,204.65,3794.0
2022-06-29 11:20:00,204.62,204.67,204.25,204.34,5100.0,204.62,204.67,204.25,204.34,5100.0
2022-06-29 11:25:00,204.61,205.28,204.61,204.95,4856.0,204.61,205.28,204.61,204.95,4856.0
2022-06-29 11:30:00,204.95,205.51,204.75,205.41,4517.0,204.95,205.51,204.75,205.41,4517.0
2022-06-29 11:35:00,205.47,205.88,205.47,205.84,2569.0,205.47,205.88,205.47,205.84,2569.0
2022-06-29 11:40:00,205.8,205.81,205.47,205.69,2869.0,205.8,205.81,205.47,205.69,2869.0
2022-06-29 11:45:00,205.81,205.93,205.45,205.45,3150.0,205.81,205.93,205.45,205.45,3150.0
2022-06-29 11:50:00,205.57,205.67,205.55,205.67,745.0,205.57,205.67,205.55,205.67,745.0
2022-06-29 11:55:00,205.67,205.67,205.13,205.14,3039.0,205.67,205.67,205.13,205.14,3039.0
2022-06-29 12:00:00,205.25,205.55,205.16,205.38,2761.0,205.25,205.55,205.16,205.38,2761.0
2022-06-29 12:05:00,205.47,205.53,205.18,205.4,4450.0,205.47,205.53,205.18,205.4,4450.0
2022-06-29 12:10:00,205.24,205.24,204.9,205.0,1300.0,205.24,205.24,204.9,205.0,1300.0
2022-06-29 12:15:00,205.02,205.13,204.81,204.98,1650.0,205.02,205.13,204.81,204.98,1650.0
2022-06-29 12:20:00,205.1,205.16,204.32,204.32,1943.0,205.1,205.16,204.32,204.32,1943.0
2022-06-29 12:25:00,204.27,204.27,203.98,204.19,2250.0,204.27,204.27,203.98,204.19,2250.0
2022-06-29 12:30:00,204.31,204.36,204.19,204.23,2790.0,204.31,204.36,204.19,204.23,2790.0
2022-06-29 12:35:00,204.39,205.01,204.31,204.72,1900.0,204.39,205.01,204.31,204.72,1900.0
2022-06-29 12:40:00,204.88,204.88,204.67,204.78,1480.0,204.88,204.88,204.67,204.78,1480.0
2022-06-29 12:45:00,204.85,204.9,204.64,204.77,2257.0,204.85,204.9,204.64,204.77,2257.0
2022-06-29 12:50:00,204.1,204.44,204.09,204.44,2200.0,204.1,204.44,204.09,204.44,2200.0
2022-06-29 12:55:00,204.25,204.55,204.25,204.55,2464.0,204.25,204.55,204.25,204.55,2464.0
2022-06-29 13:00:00,204.6,204.75,204.6,204.75,600.0,204.6,204.75,204.6,204.75,600.0
2022-06-29 13:05:00,204.76,204.9,204.45,204.9,3539.0,204.76,204.9,204.45,204.9,3539.0
2022-06-29 13:10:00,204.86,204.86,204.41,204.41,814.0,204.86,204.86,204.41,204.41,814.0
2022-06-29 13:15:00,204.15,204.18,203.93,204.03,2841.0,204.15,204.18,203.93,204.03,2841.0
2022-06-29 13:20:00,204.01,204.27,203.93,204.15,2000.0,204.01,204.27,203.93,204.15,2000.0
2022-06-29 13:25:00,204.33,204.67,204.23,204.64,4545.0,204.33,204.67,204.23,204.64,4545.0
2022-06-29 13:30:00,204.56,204.64,204.29,204.42,1200.0,204.56,204.64,204.29,204.42,1200.0
2022-06-29 13:35:00,204.36,204.8,204.36,204.75,4801.0,204.36,204.8,204.36,204.75,4801.0
2022-06-29 13:40:00,204.98,205.08,204.95,205.04,1094.0,204.98,205.08,204.95,205.04,1094.0
2022-06-29 13:45:00,205.12,205.12,204.91,204.94,3367.0,205.12,205.12,204.91,204.94,3367.0
2022-06-29 13:50:00,205.03,205.28,205.03,205.28,1792.0,205.03,205.28,205.03,205.28,1792.0
2022-06-29 13:55:00,205.31,205.77,205.31,205.61,5261.0,205.31,205.77,205.31,205.61,5261.0
2022-06-29 14:00:00,205.65,205.87,205.65,205.8,2894.0,205.65,205.87,205.65,205.8,2894.0
2022-06-29 14:05:00,205.81,205.84,205.41,205.41,3600.0,205.81,205.84,205.41,205.41,3600.0
2022-06-29 14:10:00,205.26,205.54,205.17,205.49,5271.0,205.26,205.54,205.17,205.49,5271.0
2022-06-29 14:15:00,205.34,205.54,205.23,205.27,2010.0,205.34,205.54,205.23,205.27,2010.0
2022-06-29 14:20:00,205.28,205.37,204.97,204.97,3466.0,205.28,205.37,204.97,204.97,3466.0
2022-06-29 14:25:00,204.95,205.0,204.88,204.98,2002.0,204.95,205.0,204.88,204.98,2002.0
2022-06-29 14:30:00,204.96,204.96,204.48,204.48,7490.0,204.96,204.96,204.48,204.48,7490.0
2022-06-29 14:35:00,204.54,204.68,204.24,204.62,6823.0,204.54,204.68,204.24,204.62,6823.0
2022-06-29 14:40:00,204.51,204.57,204.29,204.29,9255.0,204.51,204.57,204.29,204.29,9255.0
2022-06-29 14:45:00,204.17,204.17,203.75,203.75,3004.0,204.17,204.17,203.75,203.75,3004.0
2022-06-29 14:50:00,203.82,203.95,203.69,203.9,2997.0,203.82,203.95,203.69,203.9,2997.0
2022-06-29 14:55:00,203.83,203.86,203.61,203.73,9713.0,203.83,203.86,203.61,203.73,9713.0
2022-06-29 15:00:00,203.55,203.91,203.43,203.56,60500.0,203.55,203.91,203.43,203.56,60500.0
2022-06-29 15:05:00,203.77,203.86,203.43,203.61,23456.0,203.77,203.86,203.43,203.61,23456.0
2022-06-29 15:10:00,203.65,203.65,203.31,203.51,6514.0,203.65,203.65,203.31,203.51,6514.0
2022-06-29 15:15:00,203.51,203.63,203.27,203.28,7057.0,203.51,203.63,203.27,203.28,7057.0
2022-06-29 15:20:00,203.21,203.44,203.09,203.29,5125.0,203.21,203.44,203.09,203.29,5125.0
2022-06-29 15:25:00,203.28,203.81,203.23,203.71,12357.0,203.28,203.81,203.23,203.71,12357.0
2022-06-29 15:30:00,203.76,203.76,202.96,202.96,13900.0,203.76,203.76,202.96,202.96,13900.0
2022-06-29 15:35:00,202.93,203.08,202.77,203.03,35602.0,202.93,203.08,202.77,203.03,35602.0
2022-06-29 15:40:00,203.08,204.0,202.97,203.93,19457.0,203.08,204.0,202.97,203.93,19457.0
2022-06-29 15:45:00,203.92,205.32,203.92,204.95,18863.0,203.92,205.32,203.92,204.95,18863.0
2022-06-29 15:50:00,205.21,205.34,204.75,205.2,31097.0,205.21,205.34,204.75,205.2,31097.0
2022-06-29 15:55:00,205.19,205.63,205.15,205.27,67249.0,205.19,205.63,205.15,205.27,67249.0
2022-06-30 09:30:00,203.58,204.14,202.17,202.17,11707.0,203.58,204.14,202.17,202.17,11707.0
2022-06-30 09:35:00,202.11,202.11,200.8,200.95,6097.0,202.11,202.11,200.8,200.95,6097.0
2022-06-30 09:40:00,200.93,202.48,200.4,202.48,6700.0,200.93,202.48,200.4,202.48,6700.0
2022-06-30 09:45:00,202.4,202.99,202.35,202.71,3256.0,202.4,202.99,202.35,202.71,3256.0
2022-06-30 09:50:00,202.69,203.35,202.59,202.72,3977.0,202.69,203.35,202.59,202.72,3977.0
2022-06-30 09:55:00,202.8,202.8,201.34,201.61,7115.0,202.8,202.8,201.34,201.61,7115.0
2022-06-30 10:00:00,201.69,203.11,201.61,202.81,9748.0,201.69,203.11,201.61,202.81,9748.0
2022-06-30 10:05:00,202.84,203.32,202.66,203.32,3532.0,202.84,203.32,202.66,203.32,3532.0
2022-06-30 10:10:00,203.25,203.59,203.09,203.57,7343.0,203.25,203.59,203.09,203.57,7343.0
2022-06-30 10:15:00,203.65,204.28,203.31,204.04,13026.0,203.65,204.28,203.31,204.04,13026.0
2022-06-30 10:20:00,204.02,204.04,203.4,203.5,6749.0,204.02,204.04,203.4,203.5,6749.0
2022-06-30 10:25:00,203.61,203.79,203.43,203.59,4083.0,203.61,203.79,203.43,203.59,4083.0
2022-06-30 10:30:00,203.5,204.97,203.39,204.97,5115.0,203.5,204.97,203.39,204.97,5115.0
2022-06-30 10:35:00,204.92,205.19,204.79,205.09,5806.0,204.92,205.19,204.79,205.09,5806.0
2022-06-30 10:40:00,205.16,205.57,205.01,205.25,7311.0,205.16,205.57,205.01,205.25,7311.0
2022-06-30 10:45:00,205.25,205.47,205.19,205.19,8744.0,205.25,205.47,205.19,205.19,8744.0
2022-06-30 10:50:00,205.24,205.48,205.22,205.47,4630.0,205.24,205.48,205.22,205.47,4630.0
2022-06-30 10:55:00,205.54,205.95,205.54,205.9,4455.0,205.54,205.95,205.54,205.9,4455.0
2022-06-30 11:00:00,205.92,205.99,204.55,204.77,5000.0,205.92,205.99,204.55,204.77,5000.0
2022-06-30 11:05:00,204.68,205.1,204.61,205.09,5215.0,204.68,205.1,204.61,205.09,5215.0
2022-06-30 11:10:00,205.19,205.2,204.53,204.59,4136.0,205.19,205.2,204.53,204.59,4136.0
2022-06-30 11:15:00,204.59,204.8,204.48,204.74,6023.0,204.59,204.8,204.48,204.74,6023.0
2022-06-30 11:20:00,204.96,205.38,204.88,205.12,5800.0,204.96,205.38,204.88,205.12,5800.0
2022-06-30 11:25:00,205.24,205.24,204.57,204.57,4850.0,205.24,205.24,204.57,204.57,4850.0
2022-06-30 11:30:00,204.61,205.05,204.6,204.8,3659.0,204.61,205.05,204.6,204.8,3659.0
2022-06-30 11:35:00,204.72,204.92,204.63,204.92,3373.0,204.72,204.92,204.63,204.92,3373.0
2022-06-30 11:40:00,205.11,205.59,205.05,205.56,6069.0,205.11,205.59,205.05,205.56,6069.0
2022-06-30 11:45:00,205.51,205.68,205.34,205.68,2411.0,205.51,205.68,205.34,205.68,2411.0
2022-06-30 11:50:00,205.55,205.69,205.44,205.56,4577.0,205.55,205.69,205.44,205.56,4577.0
2022-06-30 11:55:00,205.5,205.56,205.26,205.39,3250.0,205.5,205.56,205.26,205.39,3250.0
2022-06-30 12:00:00,205.38,205.78,205.3,205.57,2174.0,205.38,205.78,205.3,205.57,2174.0
2022-06-30 12:05:00,205.46,205.46,204.71,204.71,1503.0,205.46,205.46,204.71,204.71,1503.0
2022-06-30 12:10:00,204.64,204.64,204.38,204.63,2643.0,204.64,204.64,204.38,204.63,2643.0
2022-06-30 12:15:00,204.57,205.21,204.51,205.21,2366.0,204.57,205.21,204.51,205.21,2366.0
2022-06-30 12:20:00,205.16,205.58,205.16,205.58,1600.0,205.16,205.58,205.16,205.58,1600.0
2022-06-30 12:25:00,205.68,206.14,205.59,205.98,4525.0,205.68,206.14,205.59,205.98,4525.0
2022-06-30 12:30:00,206.09,206.45,205.98,206.13,3666.0,206.09,206.45,205.98,206.13,3666.0
2022-06-30 12:35:00,206.11,206.11,205.88,205.88,2821.0,206.11,206.11,205.88,205.88,2821.0
2022-06-30 12:40:00,205.96,206.27,205.95,206.27,9903.0,205.96,206.27,205.95,206.27,9903.0
2022-06-30 12:45:00,206.34,206.35,206.07,206.09,3205.0,206.34,206.35,206.07,206.09,3205.0
2022-06-30 12:50:00,205.97,206.25,205.93,206.18,2425.0,205.97,206.25,205.93,206.18,2425.0
2022-06-30 12:55:00,206.16,206.16,205.87,205.95,2460.0,206.16,206.16,205.87,205.95,2460.0
2022-06-30 13:00:00,206.07,206.69,206.02,206.69,4248.0,206.07,206.69,206.02,206.69,4248.0
2022-06-30 13:05:00,206.73,206.73,206.31,206.31,2300.0,206.73,206.73,206.31,206.31,2300.0
2022-06-30 13:10:00,206.26,206.44,205.94,205.94,7174.0,206.26,206.44,205.94,205.94,7174.0
2022-06-30 13:15:00,206.11,206.25,206.09,206.25,1364.0,206.11,206.25,206.09,206.25,1364.0
2022-06-30 13:20:00,206.34,206.85,206.31,206.82,3922.0,206.34,206.85,206.31,206.82,3922.0
2022-06-30 13:25:00,206.85,206.86,206.57,206.65,2682.0,206.85,206.86,206.57,206.65,2682.0
2022-06-30 13:30:00,206.57,206.62,206.37,206.62,5448.0,206.57,206.62,206.37,206.62,5448.0
2022-06-30 13:35:00,206.75,206.88,206.68,206.68,1300.0,206.75,206.88,206.68,206.68,1300.0
2022-06-30 13:40:00,206.8,206.8,206.28,206.28,1002.0,206.8,206.8,206.28,206.28,1002.0
2022-06-30 13:45:00,206.28,206.71,206.28,206.7,1304.0,206.28,206.71,206.28,206.7,1304.0
2022-06-30 13:50:00,206.77,207.09,206.75,207.09,900.0,206.77,207.09,206.75,207.09,900.0
2022-06-30 13:55:00,206.88,206.99,206.67,206.77,1625.0,206.88,206.99,206.67,206.77,1625.0
2022-06-30 14:00:00,206.7,206.7,206.41,206.65,1300.0,206.7,206.7,206.41,206.65,1300.0
2022-06-30 14:05:00,206.6,206.6,206.19,206.19,1815.0,206.6,206.6,206.19,206.19,1815.0
2022-06-30 14:10:00,205.96,206.46,205.96,206.03,2832.0,205.96,206.46,205.96,206.03,2832.0
2022-06-30 14:15:00,205.9,206.26,205.9,206.18,2300.0,205.9,206.26,205.9,206.18,2300.0
2022-06-30 14:20:00,206.18,206.21,205.48,205.48,2712.0,206.18,206.21,205.48,205.48,2712.0
2022-06-30 14:25:00,205.42,205.71,205.25,205.64,2100.0,205.42,205.71,205.25,205.64,2100.0
2022-06-30 14:30:00,205.7,205.72,205.47,205.57,1405.0,205.7,205.72,205.47,205.57,1405.0
2022-06-30 14:35:00,205.52,205.58,205.45,205.57,1600.0,205.52,205.58,205.45,205.57,1600.0
2022-06-30 14:40:00,205.47,205.47,204.95,204.95,1973.0,205.47,205.47,204.95,204.95,1973.0
2022-06-30 14:45:00,204.93,205.19,204.85,205.0,2217.0,204.93,205.19,204.85,205.0,2217.0
2022-06-30 14:50:00,204.98,205.08,204.71,205.08,4144.0,204.98,205.08,204.71,205.08,4144.0
2022-06-30 14:55:00,205.14,205.17,205.04,205.16,1200.0,205.14,205.17,205.04,205.16,1200.0
2022-06-30 15:00:00,205.1,205.16,204.77,204.87,2602.0,205.1,205.16,204.77,204.87,2602.0
2022-06-30 15:05:00,204.81,204.82,204.25,204.3,3400.0,204.81,204.82,204.25,204.3,3400.0
2022-06-30 15:10:00,204.3,204.41,204.02,204.28,4758.0,204.3,204.41,204.02,204.28,4758.0
2022-06-30 15:15:00,204.28,204.28,204.03,204.2,4145.0,204.28,204.28,204.03,204.2,4145.0
2022-06-30 15:20:00,204.16,204.53,204.13,204.47,4808.0,204.16,204.53,204.13,204.47,4808.0
2022-06-30 15:25:00,204.61,205.21,204.6,204.98,6885.0,204.61,205.21,204.6,204.98,6885.0
2022-06-30 15:30:00,205.06,205.3,204.92,205.08,7978.0,205.06,205.3,204.92,205.08,7978.0
2022-06-30 15:35:00,205.07,205.63,204.93,205.23,8435.0,205.07,205.63,204.93,205.23,8435.0
2022-06-30 15:40:00,205.16,205.3,204.65,204.78,7801.0,205.16,205.3,204.65,204.78,7801.0
2022-06-30 15:45:00,204.75,205.5,204.67,204.93,12052.0,204.75,205.5,204.67,204.93,12052.0
2022-06-30 15:50:00,204.41,204.98,203.36,203.52,28157.0,204.41,204.98,203.36,203.52,28157.0
2022-06-30 15:55:00,203.39,204.04,203.22,203.96,90505.0,203.39,204.04,203.22,203.96,90505.0
2022-07-01 09:30:00,205.14,205.37,203.92,203.97,13223.0,205.14,205.37,203.92,203.97,13223.0
2022-07-01 09:35:00,204.35,205.42,203.96,205.42,1905.0,204.35,205.42,203.96,205.42,1905.0
2022-07-01 09:40:00,205.13,205.42,204.85,205.28,2200.0,205.13,205.42,204.85,205.28,2200.0
2022-07-01 09:45:00,204.88,205.91,204.88,205.91,3083.0,204.88,205.91,204.88,205.91,3083.0
2022-07-01 09:50:00,206.05,206.56,206.04,206.52,2010.0,206.05,206.56,206.04,206.52,2010.0
2022-07-01 09:55:00,206.22,206.73,206.22,206.73,2015.0,206.22,206.73,206.22,206.73,2015.0
2022-07-01 10:00:00,206.84,207.34,206.13,206.13,1880.0,206.84,207.34,206.13,206.13,1880.0
2022-07-01 10:05:00,206.56,206.56,206.06,206.19,1800.0,206.56,206.56,206.06,206.19,1800.0
2022-07-01 10:10:00,206.15,206.15,205.12,205.37,1430.0,206.15,206.15,205.12,205.37,1430.0
2022-07-01 10:15:00,205.11,205.3,204.9,205.06,2514.0,205.11,205.3,204.9,205.06,2514.0
2022-07-01 10:20:00,205.09,205.19,204.86,204.95,1566.0,205.09,205.19,204.86,204.95,1566.0
2022-07-01 10:25:00,204.9,204.9,204.33,204.33,900.0,204.9,204.9,204.33,204.33,900.0
2022-07-01 10:30:00,204.3,204.77,204.3,204.56,3380.0,204.3,204.77,204.3,204.56,3380.0
2022-07-01 10:35:00,204.72,204.72,204.46,204.46,1510.0,204.72,204.72,204.46,204.46,1510.0
2022-07-01 10:40:00,204.46,204.78,204.05,204.7,3572.0,204.46,204.78,204.05,204.7,3572.0
2022-07-01 10:45:00,204.76,205.19,204.72,204.9,1752.0,204.76,205.19,204.72,204.9,1752.0
2022-07-01 10:50:00,204.84,205.1,204.37,205.1,2907.0,204.84,205.1,204.37,205.1,2907.0
2022-07-01 10:55:00,205.04,206.13,204.91,206.13,1150.0,205.04,206.13,204.91,206.13,1150.0
2022-07-01 11:00:00,205.88,205.88,205.39,205.39,1270.0,205.88,205.88,205.39,205.39,1270.0
2022-07-01 11:05:00,205.52,206.21,205.5,205.96,3500.0,205.52,206.21,205.5,205.96,3500.0
2022-07-01 11:10:00,205.87,206.03,205.75,205.92,1373.0,205.87,206.03,205.75,205.92,1373.0
2022-07-01 11:15:00,206.16,206.75,205.96,206.3,4207.0,206.16,206.75,205.96,206.3,4207.0
2022-07-01 11:20:00,206.55,206.55,206.35,206.4,4542.0,206.55,206.55,206.35,206.4,4542.0
2022-07-01 11:25:00,206.91,206.98,206.58,206.58,1000.0,206.91,206.98,206.58,206.58,1000.0
2022-07-01 11:30:00,206.85,207.09,206.78,206.94,1591.0,206.85,207.09,206.78,206.94,1591.0
2022-07-01 11:35:00,207.01,207.03,206.75,206.94,2395.0,207.01,207.03,206.75,206.94,2395.0
2022-07-01 11:40:00,207.17,207.44,207.0,207.14,1400.0,207.17,207.44,207.0,207.14,1400.0
2022-07-01 11:45:00,207.09,207.67,207.06,207.06,7966.0,207.09,207.67,207.06,207.06,7966.0
2022-07-01 11:50:00,206.38,206.43,205.93,205.94,2993.0,206.38,206.43,205.93,205.94,2993.0
2022-07-01 11:55:00,206.27,206.36,205.78,206.03,2100.0,206.27,206.36,205.78,206.03,2100.0
2022-07-01 12:00:00,205.99,206.11,205.72,205.87,6178.0,205.99,206.11,205.72,205.87,6178.0
2022-07-01 12:05:00,205.79,206.05,205.78,205.97,900.0,205.79,206.05,205.78,205.97,900.0
2022-07-01 12:10:00,205.87,205.96,205.74,205.81,1610.0,205.87,205.96,205.74,205.81,1610.0
2022-07-01 12:15:00,205.94,206.51,205.89,206.23,2728.0,205.94,206.51,205.89,206.23,2728.0
2022-07-01 12:20:00,206.59,206.94,206.46,206.83,1500.0,206.59,206.94,206.46,206.83,1500.0
2022-07-01 12:25:00,206.72,206.84,206.72,206.84,400.0,206.72,206.84,206.72,206.84,400.0
2022-07-01 12:30:00,206.77,206.77,206.48,206.54,1601.0,206.77,206.77,206.48,206.54,1601.0
2022-07-01 12:35:00,206.63,206.63,206.26,206.26,525.0,206.63,206.63,206.26,206.26,525.0
2022-07-01 12:40:00,206.43,206.51,206.24,206.39,1800.0,206.43,206.51,206.24,206.39,1800.0
2022-07-01 12:45:00,206.31,206.47,206.2,206.46,3587.0,206.31,206.47,206.2,206.46,3587.0
2022-07-01 12:50:00,206.59,206.69,206.37,206.38,1063.0,206.59,206.69,206.37,206.38,1063.0
2022-07-01 12:55:00,206.4,206.49,205.8,205.81,2801.0,206.4,206.49,205.8,205.81,2801.0
2022-07-01 13:00:00,205.77,205.77,205.35,205.35,1000.0,205.77,205.77,205.35,205.35,1000.0
2022-07-01 13:05:00,205.8,205.96,205.47,205.96,808.0,205.8,205.96,205.47,205.96,808.0
2022-07-01 13:10:00,205.92,206.27,205.92,206.27,2250.0,205.92,206.27,205.92,206.27,2250.0
2022-07-01 13:15:00,206.25,206.42,205.88,206.09,1779.0,206.25,206.42,205.88,206.09,1779.0
2022-07-01 13:20:00,206.08,206.1,205.95,206.1,748.0,206.08,206.1,205.95,206.1,748.0
2022-07-01 13:25:00,206.21,206.48,206.13,206.4,1208.0,206.21,206.48,206.13,206.4,1208.0
2022-07-01 13:30:00,206.61,206.62,206.61,206.62,200.0,206.61,206.62,206.61,206.62,200.0
2022-07-01 13:35:00,206.58,207.1,206.44,207.08,3423.0,206.58,207.1,206.44,207.08,3423.0
2022-07-01 13:40:00,206.95,207.02,206.73,207.0,1335.0,206.95,207.02,206.73,207.0,1335.0
2022-07-01 13:45:00,207.04,207.15,206.85,206.93,1400.0,207.04,207.15,206.85,206.93,1400.0
2022-07-01 13:50:00,207.0,207.21,207.0,207.21,500.0,207.0,207.21,207.0,207.21,500.0
2022-07-01 13:55:00,207.28,207.34,207.14,207.34,700.0,207.28,207.34,207.14,207.34,700.0
2022-07-01 14:00:00,207.43,207.5,207.22,207.27,2529.0,207.43,207.5,207.22,207.27,2529.0
2022-07-01 14:05:00,207.27,207.48,207.17,207.17,2010.0,207.27,207.48,207.17,207.17,2010.0
2022-07-01 14:10:00,207.08,207.48,207.08,207.47,2020.0,207.08,207.48,207.08,207.47,2020.0
2022-07-01 14:15:00,207.59,207.64,207.46,207.57,828.0,207.59,207.64,207.46,207.57,828.0
2022-07-01 14:20:00,207.51,208.2,207.47,208.2,3962.0,207.51,208.2,207.47,208.2,3962.0
2022-07-01 14:25:00,208.15,208.28,208.06,208.06,1604.0,208.15,208.28,208.06,208.06,1604.0
2022-07-01 14:30:00,208.06,208.48,208.06,208.46,2083.0,208.06,208.48,208.06,208.46,2083.0
2022-07-01 14:35:00,208.53,208.86,208.46,208.78,3504.0,208.53,208.86,208.46,208.78,3504.0
2022-07-01 14:40:00,208.77,208.97,208.62,208.97,2493.0,208.77,208.97,208.62,208.97,2493.0
2022-07-01 14:45:00,208.91,209.05,208.9,209.02,4286.0,208.91,209.05,208.9,209.02,4286.0
2022-07-01 14:50:00,209.03,209.03,208.81,208.81,1088.0,209.03,209.03,208.81,208.81,1088.0
2022-07-01 14:55:00,208.82,209.13,208.82,208.97,2718.0,208.82,209.13,208.82,208.97,2718.0
2022-07-01 15:00:00,209.05,209.05,208.56,208.71,3367.0,209.05,209.05,208.56,208.71,3367.0
2022-07-01 15:05:00,208.78,209.61,208.78,209.5,4200.0,208.78,209.61,208.78,209.5,4200.0
2022-07-01 15:10:00,209.6,209.82,209.43,209.43,4181.0,209.6,209.82,209.43,209.43,4181.0
2022-07-01 15:15:00,209.39,209.54,209.3,209.41,8643.0,209.39,209.54,209.3,209.41,8643.0
2022-07-01 15:20:00,209.33,209.33,209.1,209.25,1454.0,209.33,209.33,209.1,209.25,1454.0
2022-07-01 15:25:00,209.37,209.43,209.19,209.36,3890.0,209.37,209.43,209.19,209.36,3890.0
2022-07-01 15:30:00,209.42,209.5,209.34,209.43,13475.0,209.42,209.5,209.34,209.43,13475.0
2022-07-01 15:35:00,209.48,209.71,209.12,209.24,17485.0,209.48,209.71,209.12,209.24,17485.0
2022-07-01 15:40:00,209.23,209.71,209.23,209.52,5861.0,209.23,209.71,209.23,209.52,5861.0
2022-07-01 15:45:00,209.54,210.19,209.54,210.17,21439.0,209.54,210.19,209.54,210.17,21439.0
2022-07-01 15:50:00,210.17,210.44,209.78,210.32,19501.0,210.17,210.44,209.78,210.32,19501.0
2022-07-01 15:55:00,210.26,210.75,210.16,210.59,68193.0,210.26,210.75,210.16,210.59,68193.0
2022-07-05 09:30:00,208.51,209.99,208.04,208.46,17733.0,208.51,209.99,208.04,208.46,17733.0
2022-07-05 09:35:00,207.98,207.98,207.12,207.51,4197.0,207.98,207.98,207.12,207.51,4197.0
2022-07-05 09:40:00,207.34,208.33,207.19,208.33,2154.0,207.34,208.33,207.19,208.33,2154.0
2022-07-05 09:45:00,208.32,209.61,208.16,209.02,7608.0,208.32,209.61,208.16,209.02,7608.0
2022-07-05 09:50:00,208.13,208.66,208.12,208.53,2070.0,208.13,208.66,208.12,208.53,2070.0
2022-07-05 09:55:00,208.06,209.0,208.06,208.49,3703.0,208.06,209.0,208.06,208.49,3703.0
2022-07-05 10:00:00,208.69,209.07,207.54,207.55,5315.0,208.69,209.07,207.54,207.55,5315.0
2022-07-05 10:05:00,207.69,208.57,207.68,208.29,2674.0,207.69,208.57,207.68,208.29,2674.0
2022-07-05 10:10:00,208.4,209.16,208.39,209.16,1513.0,208.4,209.16,208.39,209.16,1513.0
2022-07-05 10:15:00,209.03,209.38,208.44,208.7,9690.0,209.03,209.38,208.44,208.7,9690.0
2022-07-05 10:20:00,208.76,209.38,208.76,209.38,904.0,208.76,209.38,208.76,209.38,904.0
2022-07-05 10:25:00,209.25,210.15,209.25,210.15,8654.0,209.25,210.15,209.25,210.15,8654.0
2022-07-05 10:30:00,210.06,210.06,209.45,209.52,2133.0,210.06,210.06,209.45,209.52,2133.0
2022-07-05 10:35:00,209.34,209.58,208.89,208.94,2642.0,209.34,209.58,208.89,208.94,2642.0
2022-07-05 10:40:00,209.08,209.27,208.64,208.9,2136.0,209.08,209.27,208.64,208.9,2136.0
2022-07-05 10:45:00,208.66,208.7,208.25,208.4,2099.0,208.66,208.7,208.25,208.4,2099.0
2022-07-05 10:50:00,208.5,208.89,208.37,208.58,2726.0,208.5,208.89,208.37,208.58,2726.0
2022-07-05 10:55:00,208.57,208.73,208.41,208.68,900.0,208.57,208.73,208.41,208.68,900.0
2022-07-05 11:00:00,208.12,208.36,207.8,208.13,11866.0,208.12,208.36,207.8,208.13,11866.0
2022-07-05 11:05:00,208.09,208.09,207.61,207.61,2599.0,208.09,208.09,207.61,207.61,2599.0
2022-07-05 11:10:00,207.75,207.78,207.47,207.62,2850.0,207.75,207.78,207.47,207.62,2850.0
2022-07-05 11:15:00,207.57,208.17,207.5,207.66,4276.0,207.57,208.17,207.5,207.66,4276.0
2022-07-05 11:20:00,207.83,207.94,207.21,207.44,2500.0,207.83,207.94,207.21,207.44,2500.0
2022-07-05 11:25:00,207.33,207.34,206.97,207.05,1456.0,207.33,207.34,206.97,207.05,1456.0
2022-07-05 11:30:00,206.97,207.55,206.77,207.15,2848.0,206.97,207.55,206.77,207.15,2848.0
2022-07-05 11:35:00,207.27,207.27,206.78,206.9,1972.0,207.27,207.27,206.78,206.9,1972.0
2022-07-05 11:40:00,206.85,207.62,206.85,207.62,2522.0,206.85,207.62,206.85,207.62,2522.0
2022-07-05 11:45:00,207.95,208.07,207.87,208.03,2700.0,207.95,208.07,207.87,208.03,2700.0
2022-07-05 11:50:00,208.15,208.15,207.94,207.94,300.0,208.15,208.15,207.94,207.94,300.0
2022-07-05 11:55:00,208.36,208.36,207.96,207.98,3117.0,208.36,208.36,207.96,207.98,3117.0
2022-07-05 12:00:00,208.04,208.18,207.53,207.59,2016.0,208.04,208.18,207.53,207.59,2016.0
2022-07-05 12:05:00,207.86,208.0,207.79,207.95,600.0,207.86,208.0,207.79,207.95,600.0
2022-07-05 12:10:00,208.0,208.27,207.84,207.84,3248.0,208.0,208.27,207.84,207.84,3248.0
2022-07-05 12:15:00,207.72,208.1,207.72,208.1,600.0,207.72,208.1,207.72,208.1,600.0
2022-07-05 12:20:00,207.98,208.4,207.98,208.39,1671.0,207.98,208.4,207.98,208.39,1671.0
2022-07-05 12:25:00,208.36,208.7,208.35,208.35,1200.0,208.36,208.7,208.35,208.35,1200.0
2022-07-05 12:30:00,208.6,208.6,208.38,208.38,500.0,208.6,208.6,208.38,208.38,500.0
2022-07-05 12:35:00,208.22,208.25,208.22,208.25,400.0,208.22,208.25,208.22,208.25,400.0
2022-07-05 12:40:00,208.13,208.26,207.99,208.26,1500.0,208.13,208.26,207.99,208.26,1500.0
2022-07-05 12:45:00,208.01,208.12,208.01,208.09,700.0,208.01,208.12,208.01,208.09,700.0
2022-07-05 12:50:00,208.17,208.3,207.9,208.15,3707.0,208.17,208.3,207.9,208.15,3707.0
2022-07-05 12:55:00,208.16,208.22,208.01,208.01,2448.0,208.16,208.22,208.01,208.01,2448.0
2022-07-05 13:00:00,208.17,208.73,208.17,208.73,2252.0,208.17,208.73,208.17,208.73,2252.0
2022-07-05 13:05:00,208.77,208.79,208.61,208.73,500.0,208.77,208.79,208.61,208.73,500.0
2022-07-05 13:10:00,208.86,208.96,208.8,208.88,1100.0,208.86,208.96,208.8,208.88,1100.0
2022-07-05 13:15:00,208.77,209.19,208.73,209.19,3293.0,208.77,209.19,208.73,209.19,3293.0
2022-07-05 13:20:00,209.22,209.59,209.1,209.42,2029.0,209.22,209.59,209.1,209.42,2029.0
2022-07-05 13:25:00,209.55,209.57,209.43,209.43,2786.0,209.55,209.57,209.43,209.43,2786.0
2022-07-05 13:30:00,209.35,209.81,209.3,209.78,2113.0,209.35,209.81,209.3,209.78,2113.0
2022-07-05 13:35:00,209.91,210.5,209.84,210.29,4712.0,209.91,210.5,209.84,210.29,4712.0
2022-07-05 13:40:00,210.54,210.98,210.37,210.82,16358.0,210.54,210.98,210.37,210.82,16358.0
2022-07-05 13:45:00,210.79,211.24,210.61,211.02,4032.0,210.79,211.24,210.61,211.02,4032.0
2022-07-05 13:50:00,211.06,211.2,210.91,211.19,1602.0,211.06,211.2,210.91,211.19,1602.0
2022-07-05 13:55:00,211.15,211.3,210.85,210.85,2447.0,211.15,211.3,210.85,210.85,2447.0
2022-07-05 14:00:00,210.88,211.21,210.88,211.13,2078.0,210.88,211.21,210.88,211.13,2078.0
2022-07-05 14:05:00,210.93,211.06,210.74,210.84,1685.0,210.93,211.06,210.74,210.84,1685.0
2022-07-05 14:10:00,210.96,211.0,210.83,210.88,900.0,210.96,211.0,210.83,210.88,900.0
2022-07-05 14:15:00,210.77,210.77,210.53,210.62,538.0,210.77,210.77,210.53,210.62,538.0
2022-07-05 14:20:00,210.57,210.9,210.44,210.9,1362.0,210.57,210.9,210.44,210.9,1362.0
2022-07-05 14:25:00,211.01,211.33,210.93,211.33,1032.0,211.01,211.33,210.93,211.33,1032.0
2022-07-05 14:30:00,211.34,211.71,211.34,211.71,2866.0,211.34,211.71,211.34,211.71,2866.0
2022-07-05 14:35:00,211.74,212.25,211.73,212.25,1500.0,211.74,212.25,211.73,212.25,1500.0
2022-07-05 14:40:00,212.29,212.62,212.18,212.48,2062.0,212.29,212.62,212.18,212.48,2062.0
2022-07-05 14:45:00,212.43,212.43,211.8,211.92,3563.0,212.43,212.43,211.8,211.92,3563.0
2022-07-05 14:50:00,211.93,212.03,211.7,211.9,1104.0,211.93,212.03,211.7,211.9,1104.0
2022-07-05 14:55:00,211.89,212.3,211.88,211.88,3242.0,211.89,212.3,211.88,211.88,3242.0
2022-07-05 15:00:00,211.97,211.97,211.47,211.73,3018.0,211.97,211.97,211.47,211.73,3018.0
2022-07-05 15:05:00,211.76,212.2,211.75,212.1,3661.0,211.76,212.2,211.75,212.1,3661.0
2022-07-05 15:10:00,212.12,212.32,211.98,212.27,3603.0,212.12,212.32,211.98,212.27,3603.0
2022-07-05 15:15:00,212.21,212.32,211.97,212.02,3291.0,212.21,212.32,211.97,212.02,3291.0
2022-07-05 15:20:00,212.03,212.55,212.03,212.44,3332.0,212.03,212.55,212.03,212.44,3332.0
2022-07-05 15:25:00,212.53,212.55,212.31,212.45,4815.0,212.53,212.55,212.31,212.45,4815.0
2022-07-05 15:30:00,212.38,212.67,212.27,212.42,5544.0,212.38,212.67,212.27,212.42,5544.0
2022-07-05 15:35:00,212.5,212.5,212.1,212.35,7671.0,212.5,212.5,212.1,212.35,7671.0
2022-07-05 15:40:00,212.18,212.33,211.95,211.97,9351.0,212.18,212.33,211.95,211.97,9351.0
2022-07-05 15:45:00,212.11,212.41,212.05,212.38,11456.0,212.11,212.41,212.05,212.38,11456.0
2022-07-05 15:50:00,212.34,212.73,212.21,212.45,26498.0,212.34,212.73,212.21,212.45,26498.0
2022-07-05 15:55:00,212.51,212.64,212.29,212.51,32139.0,212.51,212.64,212.29,212.51,32139.0
2022-07-06 09:30:00,213.11,214.77,213.06,214.34,14745.0,213.11,214.77,213.06,214.34,14745.0
2022-07-06 09:35:00,213.49,213.49,212.23,212.86,7206.0,213.49,213.49,212.23,212.86,7206.0
2022-07-06 09:40:00,212.66,212.71,211.62,211.62,8745.0,212.66,212.71,211.62,211.62,8745.0
2022-07-06 09:45:00,212.12,212.42,211.17,212.25,4863.0,212.12,212.42,211.17,212.25,4863.0
2022-07-06 09:50:00,212.44,212.6,212.05,212.27,3050.0,212.44,212.6,212.05,212.27,3050.0
2022-07-06 09:55:00,212.24,212.7,212.09,212.15,3991.0,212.24,212.7,212.09,212.15,3991.0
2022-07-06 10:00:00,212.4,212.58,211.87,211.9,4400.0,212.4,212.58,211.87,211.9,4400.0
2022-07-06 10:05:00,211.93,213.98,211.93,213.41,12061.0,211.93,213.98,211.93,213.41,12061.0
2022-07-06 10:10:00,213.26,213.26,212.03,212.03,1150.0,213.26,213.26,212.03,212.03,1150.0
2022-07-06 10:15:00,212.18,212.83,212.11,212.82,1100.0,212.18,212.83,212.11,212.82,1100.0
2022-07-06 10:20:00,213.01,213.22,212.95,213.22,900.0,213.01,213.22,212.95,213.22,900.0
2022-07-06 10:25:00,213.19,213.75,213.16,213.54,2472.0,213.19,213.75,213.16,213.54,2472.0
2022-07-06 10:30:00,213.53,213.74,213.23,213.3,1670.0,213.53,213.74,213.23,213.3,1670.0
2022-07-06 10:35:00,213.11,213.42,213.07,213.42,1300.0,213.11,213.42,213.07,213.42,1300.0
2022-07-06 10:40:00,213.25,213.52,213.2,213.42,2000.0,213.25,213.52,213.2,213.42,2000.0
2022-07-06 10:45:00,213.47,213.5,212.94,213.03,2962.0,213.47,213.5,212.94,213.03,2962.0
2022-07-06 10:50:00,212.96,213.08,212.71,212.81,2489.0,212.96,213.08,212.71,212.81,2489.0
2022-07-06 10:55:00,212.92,212.93,212.6,212.64,1707.0,212.92,212.93,212.6,212.64,1707.0
2022-07-06 11:00:00,212.51,212.51,211.78,212.35,8080.0,212.51,212.51,211.78,212.35,8080.0
2022-07-06 11:05:00,212.53,212.88,212.47,212.72,1900.0,212.53,212.88,212.47,212.72,1900.0
2022-07-06 11:10:00,212.82,212.98,212.73,212.93,2904.0,212.82,212.98,212.73,212.93,2904.0
2022-07-06 11:15:00,213.07,213.87,213.07,213.85,2216.0,213.07,213.87,213.07,213.85,2216.0
2022-07-06 11:20:00,214.0,214.35,213.85,214.28,8957.0,214.0,214.35,213.85,214.28,8957.0
2022-07-06 11:25:00,214.2,214.49,213.97,214.24,11215.0,214.2,214.49,213.97,214.24,11215.0
2022-07-06 11:30:00,214.19,214.3,213.95,214.12,15296.0,214.19,214.3,213.95,214.12,15296.0
2022-07-06 11:35:00,214.08,214.08,213.79,213.85,3652.0,214.08,214.08,213.79,213.85,3652.0
2022-07-06 11:40:00,213.8,213.89,213.07,213.38,10101.0,213.8,213.89,213.07,213.38,10101.0
2022-07-06 11:45:00,213.42,214.06,213.42,213.88,2900.0,213.42,214.06,213.42,213.88,2900.0
2022-07-06 11:50:00,213.91,214.09,213.23,213.35,1390.0,213.91,214.09,213.23,213.35,1390.0
2022-07-06 11:55:00,213.34,213.91,213.34,213.91,9973.0,213.34,213.91,213.34,213.91,9973.0
2022-07-06 12:00:00,213.93,214.09,213.81,214.0,4780.0,213.93,214.09,213.81,214.0,4780.0
2022-07-06 12:05:00,214.01,214.16,213.88,213.99,14654.0,214.01,214.16,213.88,213.99,14654.0
2022-07-06 12:10:00,213.84,214.35,213.84,214.17,17677.0,213.84,214.35,213.84,214.17,17677.0
2022-07-06 12:15:00,214.14,214.2,213.98,214.01,3758.0,214.14,214.2,213.98,214.01,3758.0
2022-07-06 12:20:00,214.01,214.12,213.41,213.42,8632.0,214.01,214.12,213.41,213.42,8632.0
2022-07-06 12:25:00,213.31,213.86,213.31,213.77,2564.0,213.31,213.86,213.31,213.77,2564.0
2022-07-06 12:30:00,213.75,213.86,213.32,213.43,3058.0,213.75,213.86,213.32,213.43,3058.0
2022-07-06 12:35:00,213.53,213.83,213.49,213.59,2462.0,213.53,213.83,213.49,213.59,2462.0
2022-07-06 12:40:00,213.61,213.63,213.44,213.61,4546.0,213.61,213.63,213.44,213.61,4546.0
2022-07-06 12:45:00,213.59,214.03,213.57,214.03,3660.0,213.59,214.03,213.57,214.03,3660.0
2022-07-06 12:50:00,213.99,214.29,213.96,213.99,3521.0,213.99,214.29,213.96,213.99,3521.0
2022-07-06 12:55:00,214.17,214.42,214.1,214.22,2010.0,214.17,214.42,214.1,214.22,2010.0
2022-07-06 13:00:00,214.48,214.65,214.4,214.59,3424.0,214.48,214.65,214.4,214.59,3424.0
2022-07-06 13:05:00,214.65,214.92,214.61,214.75,4386.0,214.65,214.92,214.61,214.75,4386.0
2022-07-06 13:10:00,214.7,214.78,214.66,214.76,1501.0,214.7,214.78,214.66,214.76,1501.0
2022-07-06 13:15:00,214.76,214.8,214.49,214.8,2600.0,214.76,214.8,214.49,214.8,2600.0
2022-07-06 13:20:00,214.76,214.93,214.62,214.7,5414.0,214.76,214.93,214.62,214.7,5414.0
2022-07-06 13:25:00,214.69,214.69,214.29,214.53,3583.0,214.69,214.69,214.29,214.53,3583.0
2022-07-06 13:30:00,214.48,214.52,214.31,214.46,2111.0,214.48,214.52,214.31,214.46,2111.0
2022-07-06 13:35:00,214.46,214.64,214.36,214.4,3297.0,214.46,214.64,214.36,214.4,3297.0
2022-07-06 13:40:00,214.47,214.76,214.23,214.62,2363.0,214.47,214.76,214.23,214.62,2363.0
2022-07-06 13:45:00,214.57,214.69,214.47,214.69,4731.0,214.57,214.69,214.47,214.69,4731.0
2022-07-06 13:50:00,214.66,215.03,214.65,214.91,4485.0,214.66,215.03,214.65,214.91,4485.0
2022-07-06 13:55:00,215.06,215.17,214.89,214.96,7928.0,215.06,215.17,214.89,214.96,7928.0
2022-07-06 14:00:00,214.79,215.73,214.66,215.07,5676.0,214.79,215.73,214.66,215.07,5676.0
2022-07-06 14:05:00,215.06,215.7,215.05,215.16,3447.0,215.06,215.7,215.05,215.16,3447.0
2022-07-06 14:10:00,215.09,215.09,214.13,214.64,4176.0,215.09,215.09,214.13,214.64,4176.0
2022-07-06 14:15:00,214.56,214.73,214.1,214.18,1500.0,214.56,214.73,214.1,214.18,1500.0
2022-07-06 14:20:00,214.23,214.49,214.23,214.48,1199.0,214.23,214.49,214.23,214.48,1199.0
2022-07-06 14:25:00,214.4,215.4,214.23,215.4,4105.0,214.4,215.4,214.23,215.4,4105.0
2022-07-06 14:30:00,215.55,215.94,215.28,215.94,4269.0,215.55,215.94,215.28,215.94,4269.0
2022-07-06 14:35:00,215.97,216.08,215.41,216.08,4681.0,215.97,216.08,215.41,216.08,4681.0
2022-07-06 14:40:00,215.93,216.35,215.89,216.23,4308.0,215.93,216.35,215.89,216.23,4308.0
2022-07-06 14:45:00,216.34,216.41,215.92,215.93,3156.0,216.34,216.41,215.92,215.93,3156.0
2022-07-06 14:50:00,215.75,215.88,215.7,215.83,2085.0,215.75,215.88,215.7,215.83,2085.0
2022-07-06 14:55:00,215.89,216.0,215.76,215.98,5471.0,215.89,216.0,215.76,215.98,5471.0
2022-07-06 15:00:00,216.09,216.09,215.58,215.58,2604.0,216.09,216.09,215.58,215.58,2604.0
2022-07-06 15:05:00,215.74,216.09,215.74,216.09,4252.0,215.74,216.09,215.74,216.09,4252.0
2022-07-06 15:10:00,216.12,216.41,216.04,216.37,5871.0,216.12,216.41,216.04,216.37,5871.0
2022-07-06 15:15:00,216.3,216.52,216.27,216.5,2600.0,216.3,216.52,216.27,216.5,2600.0
2022-07-06 15:20:00,216.54,216.62,216.36,216.46,4764.0,216.54,216.62,216.36,216.46,4764.0
2022-07-06 15:25:00,216.27,216.27,216.04,216.23,2000.0,216.27,216.27,216.04,216.23,2000.0
2022-07-06 15:30:00,216.26,216.7,216.25,216.62,9475.0,216.26,216.7,216.25,216.62,9475.0
2022-07-06 15:35:00,216.69,216.8,216.35,216.37,12509.0,216.69,216.8,216.35,216.37,12509.0
2022-07-06 15:40:00,216.39,216.58,215.98,216.08,18184.0,216.39,216.58,215.98,216.08,18184.0
2022-07-06 15:45:00,215.86,215.86,215.42,215.55,8286.0,215.86,215.86,215.42,215.55,8286.0
2022-07-06 15:50:00,215.55,215.67,215.02,215.67,28998.0,215.55,215.67,215.02,215.67,28998.0
2022-07-06 15:55:00,215.65,216.06,215.53,215.99,57700.0,215.65,216.06,215.53,215.99,57700.0
2022-07-07 09:30:00,215.83,217.0,215.13,216.21,18458.0,215.83,217.0,215.13,216.21,18458.0
2022-07-07 09:35:00,217.04,217.48,216.36,217.21,3396.0,217.04,217.48,216.36,217.21,3396.0
2022-07-07 09:40:00,216.97,217.25,216.74,217.16,2964.0,216.97,217.25,216.74,217.16,2964.0
2022-07-07 09:45:00,216.76,217.43,216.71,217.18,5852.0,216.76,217.43,216.71,217.18,5852.0
2022-07-07 09:50:00,217.27,217.71,217.06,217.65,5419.0,217.27,217.71,217.06,217.65,5419.0
2022-07-07 09:55:00,217.65,218.24,217.45,218.02,6330.0,217.65,218.24,217.45,218.02,6330.0
2022-07-07 10:00:00,218.22,218.36,217.72,218.03,9219.0,218.22,218.36,217.72,218.03,9219.0
2022-07-07 10:05:00,218.16,218.74,217.8,218.63,6905.0,218.16,218.74,217.8,218.63,6905.0
2022-07-07 10:10:00,218.45,218.53,218.2,218.34,7220.0,218.45,218.53,218.2,218.34,7220.0
2022-07-07 10:15:00,218.2,218.31,217.66,217.68,9162.0,218.2,218.31,217.66,217.68,9162.0
2022-07-07 10:20:00,217.9,218.2,217.62,217.79,8659.0,217.9,218.2,217.62,217.79,8659.0
2022-07-07 10:25:00,217.77,218.04,217.63,217.79,5600.0,217.77,218.04,217.63,217.79,5600.0
2022-07-07 10:30:00,217.92,218.31,217.79,218.31,6479.0,217.92,218.31,217.79,218.31,6479.0
2022-07-07 10:35:00,218.23,219.2,218.23,219.19,10029.0,218.23,219.2,218.23,219.19,10029.0
2022-07-07 10:40:00,219.21,219.47,218.9,218.91,2400.0,219.21,219.47,218.9,218.91,2400.0
2022-07-07 10:45:00,218.72,219.04,218.49,219.04,2748.0,218.72,219.04,218.49,219.04,2748.0
2022-07-07 10:50:00,218.74,219.26,218.73,219.25,5170.0,218.74,219.26,218.73,219.25,5170.0
2022-07-07 10:55:00,219.14,219.83,219.14,219.68,8752.0,219.14,219.83,219.14,219.68,8752.0
2022-07-07 11:00:00,219.58,219.9,219.47,219.77,16295.0,219.58,219.9,219.47,219.77,16295.0
2022-07-07 11:05:00,219.81,219.91,218.79,218.79,5346.0,219.81,219.91,218.79,218.79,5346.0
2022-07-07 11:10:00,218.62,218.85,218.32,218.6,5971.0,218.62,218.85,218.32,218.6,5971.0
2022-07-07 11:15:00,218.54,218.76,218.21,218.21,4890.0,218.54,218.76,218.21,218.21,4890.0
2022-07-07 11:20:00,218.18,218.54,218.03,218.46,9717.0,218.18,218.54,218.03,218.46,9717.0
2022-07-07 11:25:00,218.56,218.71,218.25,218.4,4001.0,218.56,218.71,218.25,218.4,4001.0
2022-07-07 11:30:00,218.38,218.76,218.13,218.76,11146.0,218.38,218.76,218.13,218.76,11146.0
2022-07-07 11:35:00,218.57,218.83,218.32,218.64,9169.0,218.57,218.83,218.32,218.64,9169.0
2022-07-07 11:40:00,218.85,218.96,218.65,218.91,4000.0,218.85,218.96,218.65,218.91,4000.0
2022-07-07 11:45:00,218.88,219.21,218.78,219.21,2000.0,218.88,219.21,218.78,219.21,2000.0
2022-07-07 11:50:00,219.17,219.2,218.99,219.05,2106.0,219.17,219.2,218.99,219.05,2106.0
2022-07-07 11:55:00,219.06,219.13,218.84,218.99,10630.0,219.06,219.13,218.84,218.99,10630.0
2022-07-07 12:00:00,219.1,219.22,218.99,219.01,1100.0,219.1,219.22,218.99,219.01,1100.0
2022-07-07 12:05:00,219.07,219.42,219.01,219.24,3400.0,219.07,219.42,219.01,219.24,3400.0
2022-07-07 12:10:00,219.36,219.46,219.18,219.37,2891.0,219.36,219.46,219.18,219.37,2891.0
2022-07-07 12:15:00,219.39,219.49,219.06,219.22,5673.0,219.39,219.49,219.06,219.22,5673.0
2022-07-07 12:20:00,219.29,219.5,219.28,219.37,6251.0,219.29,219.5,219.28,219.37,6251.0
2022-07-07 12:25:00,219.47,219.47,219.21,219.32,7599.0,219.47,219.47,219.21,219.32,7599.0
2022-07-07 12:30:00,219.3,219.8,219.3,219.8,3300.0,219.3,219.8,219.3,219.8,3300.0
2022-07-07 12:35:00,219.68,219.73,219.49,219.72,4880.0,219.68,219.73,219.49,219.72,4880.0
2022-07-07 12:40:00,219.63,219.73,218.94,219.03,4769.0,219.63,219.73,218.94,219.03,4769.0
2022-07-07 12:45:00,219.08,219.08,218.51,218.55,2300.0,219.08,219.08,218.51,218.55,2300.0
2022-07-07 12:50:00,218.3,218.47,218.2,218.47,1139.0,218.3,218.47,218.2,218.47,1139.0
2022-07-07 12:55:00,218.38,218.65,218.16,218.55,3100.0,218.38,218.65,218.16,218.55,3100.0
2022-07-07 13:00:00,218.69,218.69,218.51,218.52,900.0,218.69,218.69,218.51,218.52,900.0
2022-07-07 13:05:00,218.46,218.74,218.34,218.34,2920.0,218.46,218.74,218.34,218.34,2920.0
2022-07-07 13:10:00,218.4,218.56,218.34,218.5,4202.0,218.4,218.56,218.34,218.5,4202.0
2022-07-07 13:15:00,218.45,218.45,218.3,218.3,1200.0,218.45,218.45,218.3,218.3,1200.0
2022-07-07 13:20:00,218.35,218.58,218.24,218.53,4540.0,218.35,218.58,218.24,218.53,4540.0
2022-07-07 13:25:00,218.34,218.59,218.3,218.55,3225.0,218.34,218.59,218.3,218.55,3225.0
2022-07-07 13:30:00,218.52,218.65,218.51,218.65,1800.0,218.52,218.65,218.51,218.65,1800.0
2022-07-07 13:35:00,218.59,218.66,218.42,218.43,4602.0,218.59,218.66,218.42,218.43,4602.0
2022-07-07 13:40:00,218.47,218.79,218.43,218.76,2102.0,218.47,218.79,218.43,218.76,2102.0
2022-07-07 13:45:00,218.77,219.05,218.77,218.85,1500.0,218.77,219.05,218.77,218.85,1500.0
2022-07-07 13:50:00,218.84,219.02,218.84,218.86,2108.0,218.84,219.02,218.84,218.86,2108.0
2022-07-07 13:55:00,218.92,219.01,218.73,218.8,1200.0,218.92,219.01,218.73,218.8,1200.0
2022-07-07 14:00:00,218.71,219.0,218.46,218.62,10240.0,218.71,219.0,218.46,218.62,10240.0
2022-07-07 14:05:00,218.55,218.84,218.39,218.67,2300.0,218.55,218.84,218.39,218.67,2300.0
2022-07-07 14:10:00,218.72,218.93,218.71,218.72,1800.0,218.72,218.93,218.71,218.72,1800.0
2022-07-07 14:15:00,218.71,218.86,218.63,218.8,2690.0,218.71,218.86,218.63,218.8,2690.0
2022-07-07 14:20:00,218.8,218.92,218.72,218.92,2382.0,218.8,218.92,218.72,218.92,2382.0
2022-07-07 14:25:00,218.94,219.15,218.8,219.14,3613.0,218.94,219.15,218.8,219.14,3613.0
2022-07-07 14:30:00,219.12,219.2,218.94,219.06,1800.0,219.12,219.2,218.94,219.06,1800.0
2022-07-07 14:35:00,218.92,219.21,218.83,219.17,4193.0,218.92,219.21,218.83,219.17,4193.0
2022-07-07 14:40:00,219.16,219.21,219.07,219.14,3296.0,219.16,219.21,219.07,219.14,3296.0
2022-07-07 14:45:00,219.14,219.23,219.05,219.06,1629.0,219.14,219.23,219.05,219.06,1629.0
2022-07-07 14:50:00,219.02,219.02,218.65,218.65,1964.0,219.02,219.02,218.65,218.65,1964.0
2022-07-07 14:55:00,218.7,218.74,218.38,218.53,4581.0,218.7,218.74,218.38,218.53,4581.0
2022-07-07 15:00:00,218.45,218.57,218.26,218.26,3698.0,218.45,218.57,218.26,218.26,3698.0
2022-07-07 15:05:00,218.24,218.52,218.19,218.51,6519.0,218.24,218.52,218.19,218.51,6519.0
2022-07-07 15:10:00,218.49,218.6,218.29,218.6,4241.0,218.49,218.6,218.29,218.6,4241.0
2022-07-07 15:15:00,218.58,218.84,218.42,218.75,4250.0,218.58,218.84,218.42,218.75,4250.0
2022-07-07 15:20:00,218.86,218.9,218.56,218.56,3100.0,218.86,218.9,218.56,218.56,3100.0
2022-07-07 15:25:00,218.39,218.49,218.24,218.28,4226.0,218.39,218.49,218.24,218.28,4226.0
2022-07-07 15:30:00,218.3,218.36,218.16,218.24,11388.0,218.3,218.36,218.16,218.24,11388.0
2022-07-07 15:35:00,218.21,218.32,217.44,217.44,13232.0,218.21,218.32,217.44,217.44,13232.0
2022-07-07 15:40:00,217.39,217.71,217.21,217.53,7446.0,217.39,217.71,217.21,217.53,7446.0
2022-07-07 15:45:00,217.47,218.33,217.45,218.33,10965.0,217.47,218.33,217.45,218.33,10965.0
2022-07-07 15:50:00,218.28,218.56,217.67,217.9,26892.0,218.28,218.56,217.67,217.9,26892.0
2022-07-07 15:55:00,217.89,218.38,217.82,217.94,35876.0,217.89,218.38,217.82,217.94,35876.0
2022-07-08 09:30:00,216.38,216.55,215.9,216.24,10300.0,216.38,216.55,215.9,216.24,10300.0
2022-07-08 09:35:00,216.4,217.54,216.28,217.0,10583.0,216.4,217.54,216.28,217.0,10583.0
2022-07-08 09:40:00,217.0,217.79,216.84,217.79,2201.0,217.0,217.79,216.84,217.79,2201.0
2022-07-08 09:45:00,217.3,218.12,216.83,217.93,4533.0,217.3,218.12,216.83,217.93,4533.0
2022-07-08 09:50:00,217.84,218.77,217.27,218.53,7384.0,217.84,218.77,217.27,218.53,7384.0
2022-07-08 09:55:00,218.41,218.85,218.32,218.51,6450.0,218.41,218.85,218.32,218.51,6450.0
2022-07-08 10:00:00,218.65,218.92,218.33,218.91,10762.0,218.65,218.92,218.33,218.91,10762.0
2022-07-08 10:05:00,218.7,219.47,218.69,219.37,5060.0,218.7,219.47,218.69,219.37,5060.0
2022-07-08 10:10:00,219.33,220.05,219.33,219.86,14128.0,219.33,220.05,219.33,219.86,14128.0
2022-07-08 10:15:00,219.73,220.09,219.63,219.63,8067.0,219.73,220.09,219.63,219.63,8067.0
2022-07-08 10:20:00,219.52,219.95,219.52,219.95,3522.0,219.52,219.95,219.52,219.95,3522.0
2022-07-08 10:25:00,220.3,220.54,219.92,219.92,9785.0,220.3,220.54,219.92,219.92,9785.0
2022-07-08 10:30:00,220.02,220.22,219.86,220.18,4491.0,220.02,220.22,219.86,220.18,4491.0
2022-07-08 10:35:00,220.03,220.38,219.98,220.15,4102.0,220.03,220.38,219.98,220.15,4102.0
2022-07-08 10:40:00,220.09,220.45,219.92,220.45,8211.0,220.09,220.45,219.92,220.45,8211.0
2022-07-08 10:45:00,220.39,220.59,220.26,220.35,2800.0,220.39,220.59,220.26,220.35,2800.0
2022-07-08 10:50:00,220.16,220.24,219.87,220.16,12859.0,220.16,220.24,219.87,220.16,12859.0
2022-07-08 10:55:00,220.21,220.36,220.0,220.08,4864.0,220.21,220.36,220.0,220.08,4864.0
2022-07-08 11:00:00,220.0,220.18,219.9,219.97,13933.0,220.0,220.18,219.9,219.97,13933.0
2022-07-08 11:05:00,219.97,220.79,219.95,220.78,9874.0,219.97,220.79,219.95,220.78,9874.0
2022-07-08 11:10:00,220.74,220.74,220.05,220.1,1703.0,220.74,220.74,220.05,220.1,1703.0
2022-07-08 11:15:00,220.1,220.16,219.99,220.16,5922.0,220.1,220.16,219.99,220.16,5922.0
2022-07-08 11:20:00,220.24,220.46,220.13,220.13,2533.0,220.24,220.46,220.13,220.13,2533.0
2022-07-08 11:25:00,220.0,220.44,220.0,220.04,2507.0,220.0,220.44,220.0,220.04,2507.0
2022-07-08 11:30:00,220.07,220.47,219.94,220.43,4738.0,220.07,220.47,219.94,220.43,4738.0
2022-07-08 11:35:00,220.4,220.51,220.21,220.48,2592.0,220.4,220.51,220.21,220.48,2592.0
2022-07-08 11:40:00,220.43,220.43,220.0,220.1,6090.0,220.43,220.43,220.0,220.1,6090.0
2022-07-08 11:45:00,220.01,220.2,219.22,219.52,10812.0,220.01,220.2,219.22,219.52,10812.0
2022-07-08 11:50:00,219.86,220.18,219.86,220.05,3133.0,219.86,220.18,219.86,220.05,3133.0
2022-07-08 11:55:00,220.05,220.2,219.97,220.14,4950.0,220.05,220.2,219.97,220.14,4950.0
2022-07-08 12:00:00,220.2,220.21,219.97,220.07,2509.0,220.2,220.21,219.97,220.07,2509.0
2022-07-08 12:05:00,220.0,220.09,219.79,219.79,2040.0,220.0,220.09,219.79,219.79,2040.0
2022-07-08 12:10:00,219.68,219.91,219.47,219.69,10187.0,219.68,219.91,219.47,219.69,10187.0
2022-07-08 12:15:00,219.65,219.81,219.5,219.75,5360.0,219.65,219.81,219.5,219.75,5360.0
2022-07-08 12:20:00,219.77,220.05,219.56,219.7,16417.0,219.77,220.05,219.56,219.7,16417.0
2022-07-08 12:25:00,219.69,219.77,219.29,219.64,6816.0,219.69,219.77,219.29,219.64,6816.0
2022-07-08 12:30:00,219.64,219.8,219.26,219.5,3148.0,219.64,219.8,219.26,219.5,3148.0
2022-07-08 12:35:00,219.5,219.77,219.5,219.55,2767.0,219.5,219.77,219.5,219.55,2767.0
2022-07-08 12:40:00,219.39,219.62,219.34,219.59,5600.0,219.39,219.62,219.34,219.59,5600.0
2022-07-08 12:45:00,219.66,219.71,219.0,219.0,2200.0,219.66,219.71,219.0,219.0,2200.0
2022-07-08 12:50:00,219.03,219.12,218.8,219.12,4108.0,219.03,219.12,218.8,219.12,4108.0
2022-07-08 12:55:00,219.03,219.14,218.85,218.91,1666.0,219.03,219.14,218.85,218.91,1666.0
2022-07-08 13:00:00,218.88,218.88,218.32,218.57,2714.0,218.88,218.88,218.32,218.57,2714.0
2022-07-08 13:05:00,218.64,219.19,218.64,219.19,5205.0,218.64,219.19,218.64,219.19,5205.0
2022-07-08 13:10:00,219.26,219.32,219.08,219.09,800.0,219.26,219.32,219.08,219.09,800.0
2022-07-08 13:15:00,219.08,219.16,218.96,219.15,4283.0,219.08,219.16,218.96,219.15,4283.0
2022-07-08 13:20:00,219.22,219.31,219.02,219.1,1741.0,219.22,219.31,219.02,219.1,1741.0
2022-07-08 13:25:00,219.08,219.32,219.08,219.25,2724.0,219.08,219.32,219.08,219.25,2724.0
2022-07-08 13:30:00,219.18,219.41,219.09,219.34,5902.0,219.18,219.41,219.09,219.34,5902.0
2022-07-08 13:35:00,219.31,219.56,219.31,219.4,4364.0,219.31,219.56,219.31,219.4,4364.0
2022-07-08 13:40:00,219.38,219.49,219.34,219.43,2122.0,219.38,219.49,219.34,219.43,2122.0
2022-07-08 13:45:00,219.43,219.81,219.43,219.64,11484.0,219.43,219.81,219.43,219.64,11484.0
2022-07-08 13:50:00,219.56,219.62,219.5,219.59,1330.0,219.56,219.62,219.5,219.59,1330.0
2022-07-08 13:55:00,219.59,220.0,219.58,220.0,5600.0,219.59,220.0,219.58,220.0,5600.0
2022-07-08 14:00:00,220.1,220.15,219.72,220.15,16789.0,220.1,220.15,219.72,220.15,16789.0
2022-07-08 14:05:00,220.16,220.16,219.84,220.06,3957.0,220.16,220.16,219.84,220.06,3957.0
2022-07-08 14:10:00,220.0,220.11,219.86,219.98,3709.0,220.0,220.11,219.86,219.98,3709.0
2022-07-08 14:15:00,220.02,220.1,219.98,220.03,2202.0,220.02,220.1,219.98,220.03,2202.0
2022-07-08 14:20:00,220.11,220.22,219.95,219.95,3951.0,220.11,220.22,219.95,219.95,3951.0
2022-07-08 14:25:00,219.97,219.97,219.84,219.95,1457.0,219.97,219.97,219.84,219.95,1457.0
2022-07-08 14:30:00,219.76,220.04,219.76,220.04,3023.0,219.76,220.04,219.76,220.04,3023.0
2022-07-08 14:35:00,220.02,220.11,219.97,220.08,1642.0,220.02,220.11,219.97,220.08,1642.0
2022-07-08 14:40:00,219.96,220.28,219.96,220.18,2808.0,219.96,220.28,219.96,220.18,2808.0
2022-07-08 14:45:00,220.27,220.32,219.93,219.96,2146.0,220.27,220.32,219.93,219.96,2146.0
2022-07-08 14:50:00,220.0,220.13,219.94,219.95,2500.0,220.0,220.13,219.94,219.95,2500.0
2022-07-08 14:55:00,219.95,220.08,219.89,220.07,2669.0,219.95,220.08,219.89,220.07,2669.0
2022-07-08 15:00:00,220.04,220.14,219.97,220.11,4774.0,220.04,220.14,219.97,220.11,4774.0
2022-07-08 15:05:00,220.08,220.08,219.83,219.83,3481.0,220.08,220.08,219.83,219.83,3481.0
2022-07-08 15:10:00,219.74,219.84,219.65,219.77,2046.0,219.74,219.84,219.65,219.77,2046.0
2022-07-08 15:15:00,219.7,219.77,219.64,219.77,3094.0,219.7,219.77,219.64,219.77,3094.0
2022-07-08 15:20:00,219.76,219.77,219.49,219.7,3430.0,219.76,219.77,219.49,219.7,3430.0
2022-07-08 15:25:00,219.69,219.88,219.69,219.81,3103.0,219.69,219.88,219.69,219.81,3103.0
2022-07-08 15:30:00,219.81,219.81,219.45,219.48,5516.0,219.81,219.81,219.45,219.48,5516.0
2022-07-08 15:35:00,219.55,219.66,219.42,219.55,9601.0,219.55,219.66,219.42,219.55,9601.0
2022-07-08 15:40:00,219.6,219.81,219.44,219.71,5037.0,219.6,219.81,219.44,219.71,5037.0
2022-07-08 15:45:00,219.7,219.71,219.41,219.65,10031.0,219.7,219.71,219.41,219.65,10031.0
2022-07-08 15:50:00,219.6,219.67,219.28,219.38,17656.0,219.6,219.67,219.28,219.38,17656.0
2022-07-08 15:55:00,219.44,219.44,218.43,218.86,42737.0,219.44,219.44,218.43,218.86,42737.0
2022-07-11 09:30:00,217.39,218.0,217.06,217.26,9442.0,217.39,218.0,217.06,217.26,9442.0
2022-07-11 09:35:00,217.05,217.25,215.76,216.39,6003.0,217.05,217.25,215.76,216.39,6003.0
2022-07-11 09:40:00,216.8,217.45,216.39,217.34,4502.0,216.8,217.45,216.39,217.34,4502.0
2022-07-11 09:45:00,217.74,217.75,217.28,217.56,1824.0,217.74,217.75,217.28,217.56,1824.0
2022-07-11 09:50:00,217.35,217.35,216.8,216.86,1171.0,217.35,217.35,216.8,216.86,1171.0
2022-07-11 09:55:00,216.64,217.12,215.78,216.11,4096.0,216.64,217.12,215.78,216.11,4096.0
2022-07-11 10:00:00,216.05,216.49,215.77,216.17,3772.0,216.05,216.49,215.77,216.17,3772.0
2022-07-11 10:05:00,216.22,216.76,216.02,216.52,3370.0,216.22,216.76,216.02,216.52,3370.0
2022-07-11 10:10:00,216.67,216.79,216.44,216.68,2125.0,216.67,216.79,216.44,216.68,2125.0
2022-07-11 10:15:00,216.17,216.2,216.0,216.12,1594.0,216.17,216.2,216.0,216.12,1594.0
2022-07-11 10:20:00,215.97,216.1,215.78,216.1,585.0,215.97,216.1,215.78,216.1,585.0
2022-07-11 10:25:00,216.0,216.19,215.79,215.79,3059.0,216.0,216.19,215.79,215.79,3059.0
2022-07-11 10:30:00,215.97,216.29,215.97,216.22,13237.0,215.97,216.29,215.97,216.22,13237.0
2022-07-11 10:35:00,216.14,216.5,216.14,216.4,2048.0,216.14,216.5,216.14,216.4,2048.0
2022-07-11 10:40:00,216.52,216.68,216.32,216.37,1399.0,216.52,216.68,216.32,216.37,1399.0
2022-07-11 10:45:00,216.34,216.49,216.24,216.49,700.0,216.34,216.49,216.24,216.49,700.0
2022-07-11 10:50:00,216.33,216.42,216.16,216.17,1458.0,216.33,216.42,216.16,216.17,1458.0
2022-07-11 10:55:00,216.19,216.19,215.81,215.82,2872.0,216.19,216.19,215.81,215.82,2872.0
2022-07-11 11:00:00,216.07,216.16,215.95,216.16,1052.0,216.07,216.16,215.95,216.16,1052.0
2022-07-11 11:05:00,216.37,216.51,216.28,216.35,2024.0,216.37,216.51,216.28,216.35,2024.0
2022-07-11 11:10:00,216.59,216.59,216.0,216.2,1414.0,216.59,216.59,216.0,216.2,1414.0
2022-07-11 11:15:00,215.7,215.99,215.7,215.82,550.0,215.7,215.99,215.7,215.82,550.0
2022-07-11 11:20:00,215.73,215.73,215.31,215.33,855.0,215.73,215.73,215.31,215.33,855.0
2022-07-11 11:25:00,215.53,215.61,215.31,215.31,1511.0,215.53,215.61,215.31,215.31,1511.0
2022-07-11 11:30:00,215.24,215.48,214.86,214.86,2949.0,215.24,215.48,214.86,214.86,2949.0
2022-07-11 11:35:00,214.92,215.32,214.64,215.32,3000.0,214.92,215.32,214.64,215.32,3000.0
2022-07-11 11:40:00,215.19,215.84,215.11,215.8,5389.0,215.19,215.84,215.11,215.8,5389.0
2022-07-11 11:45:00,215.78,215.78,215.41,215.43,1000.0,215.78,215.78,215.41,215.43,1000.0
2022-07-11 11:50:00,215.37,215.66,215.31,215.48,1747.0,215.37,215.66,215.31,215.48,1747.0
2022-07-11 11:55:00,215.43,215.47,215.35,215.47,900.0,215.43,215.47,215.35,215.47,900.0
2022-07-11 12:00:00,215.44,215.69,215.44,215.69,800.0,215.44,215.69,215.44,215.69,800.0
2022-07-11 12:05:00,215.75,215.77,215.63,215.77,500.0,215.75,215.77,215.63,215.77,500.0
2022-07-11 12:10:00,215.65,215.65,215.34,215.34,4239.0,215.65,215.65,215.34,215.34,4239.0
2022-07-11 12:15:00,215.5,215.83,215.44,215.83,1700.0,215.5,215.83,215.44,215.83,1700.0
2022-07-11 12:20:00,215.63,215.66,215.62,215.66,512.0,215.63,215.66,215.62,215.66,512.0
2022-07-11 12:25:00,215.64,215.87,215.62,215.68,1424.0,215.64,215.87,215.62,215.68,1424.0
2022-07-11 12:30:00,215.64,215.64,215.37,215.49,2095.0,215.64,215.64,215.37,215.49,2095.0
2022-07-11 12:35:00,215.49,215.56,215.42,215.45,1326.0,215.49,215.56,215.42,215.45,1326.0
2022-07-11 12:40:00,215.44,215.44,214.89,214.89,1367.0,215.44,215.44,214.89,214.89,1367.0
2022-07-11 12:45:00,214.86,214.96,214.74,214.91,1400.0,214.86,214.96,214.74,214.91,1400.0
2022-07-11 12:50:00,215.0,215.15,214.99,215.15,1100.0,215.0,215.15,214.99,215.15,1100.0
2022-07-11 12:55:00,215.27,215.6,215.19,215.59,1801.0,215.27,215.6,215.19,215.59,1801.0
2022-07-11 13:00:00,215.58,215.58,215.31,215.56,1825.0,215.58,215.58,215.31,215.56,1825.0
2022-07-11 13:05:00,215.56,216.01,215.55,216.01,2023.0,215.56,216.01,215.55,216.01,2023.0
2022-07-11 13:10:00,215.81,216.01,215.81,215.82,1471.0,215.81,216.01,215.81,215.82,1471.0
2022-07-11 13:15:00,215.9,215.9,215.9,215.9,100.0,215.9,215.9,215.9,215.9,100.0
2022-07-11 13:20:00,215.93,216.54,215.9,216.49,4000.0,215.93,216.54,215.9,216.49,4000.0
2022-07-11 13:25:00,216.59,216.79,216.52,216.79,1950.0,216.59,216.79,216.52,216.79,1950.0
2022-07-11 13:30:00,216.82,217.05,216.62,216.63,2001.0,216.82,217.05,216.62,216.63,2001.0
2022-07-11 13:35:00,216.64,216.76,216.58,216.76,1021.0,216.64,216.76,216.58,216.76,1021.0
2022-07-11 13:40:00,216.71,216.87,216.61,216.61,1048.0,216.71,216.87,216.61,216.61,1048.0
2022-07-11 13:45:00,216.68,216.69,216.5,216.61,1868.0,216.68,216.69,216.5,216.61,1868.0
2022-07-11 13:50:00,216.56,216.62,216.55,216.61,1200.0,216.56,216.62,216.55,216.61,1200.0
2022-07-11 13:55:00,216.57,216.63,216.46,216.57,1800.0,216.57,216.63,216.46,216.57,1800.0
2022-07-11 14:00:00,216.64,216.78,216.47,216.66,4708.0,216.64,216.78,216.47,216.66,4708.0
2022-07-11 14:05:00,216.56,216.64,216.44,216.64,4279.0,216.56,216.64,216.44,216.64,4279.0
2022-07-11 14:10:00,216.52,216.84,216.46,216.71,2950.0,216.52,216.84,216.46,216.71,2950.0
2022-07-11 14:15:00,216.63,216.63,216.49,216.61,1203.0,216.63,216.63,216.49,216.61,1203.0
2022-07-11 14:20:00,216.68,216.68,216.51,216.51,820.0,216.68,216.68,216.51,216.51,820.0
2022-07-11 14:25:00,216.59,216.71,216.46,216.59,2200.0,216.59,216.71,216.46,216.59,2200.0
2022-07-11 14:30:00,216.63,216.67,216.5,216.5,1500.0,216.63,216.67,216.5,216.5,1500.0
2022-07-11 14:35:00,216.5,216.67,216.5,216.67,850.0,216.5,216.67,216.5,216.67,850.0
2022-07-11 14:40:00,216.74,216.79,216.68,216.71,901.0,216.74,216.79,216.68,216.71,901.0
2022-07-11 14:45:00,216.68,216.68,216.6,216.6,500.0,216.68,216.68,216.6,216.6,500.0
2022-07-11 14:50:00,216.59,216.74,216.44,216.61,3820.0,216.59,216.74,216.44,216.61,3820.0
2022-07-11 14:55:00,216.49,216.52,216.25,216.26,1678.0,216.49,216.52,216.25,216.26,1678.0
2022-07-11 15:00:00,215.92,215.92,215.22,215.37,3400.0,215.92,215.92,215.22,215.37,3400.0
2022-07-11 15:05:00,215.46,215.59,215.44,215.56,2169.0,215.46,215.59,215.44,215.56,2169.0
2022-07-11 15:10:00,215.53,215.53,215.22,215.35,3037.0,215.53,215.53,215.22,215.35,3037.0
2022-07-11 15:15:00,215.36,215.36,215.07,215.07,1100.0,215.36,215.36,215.07,215.07,1100.0
2022-07-11 15:20:00,215.09,215.13,214.87,215.04,1740.0,215.09,215.13,214.87,215.04,1740.0
2022-07-11 15:25:00,214.91,215.05,214.69,214.76,5431.0,214.91,215.05,214.69,214.76,5431.0
2022-07-11 15:30:00,214.82,215.05,214.78,215.0,2180.0,214.82,215.05,214.78,215.0,2180.0
2022-07-11 15:35:00,215.08,215.09,214.71,214.77,3518.0,215.08,215.09,214.71,214.77,3518.0
2022-07-11 15:40:00,214.78,215.39,214.78,215.27,5140.0,214.78,215.39,214.78,215.27,5140.0
2022-07-11 15:45:00,215.29,215.29,214.9,214.9,3242.0,215.29,215.29,214.9,214.9,3242.0
2022-07-11 15:50:00,214.87,215.15,214.52,215.15,13633.0,214.87,215.15,214.52,215.15,13633.0
2022-07-11 15:55:00,215.08,215.39,214.9,215.32,32181.0,215.08,215.39,214.9,215.32,32181.0
2022-07-12 09:30:00,216.66,217.6,216.19,217.4,17233.0,216.66,217.6,216.19,217.4,17233.0
2022-07-12 09:35:00,217.34,218.56,216.9,218.56,2100.0,217.34,218.56,216.9,218.56,2100.0
2022-07-12 09:40:00,218.25,218.25,216.75,216.75,4288.0,218.25,218.25,216.75,216.75,4288.0
2022-07-12 09:45:00,217.03,217.45,216.62,216.74,2901.0,217.03,217.45,216.62,216.74,2901.0
2022-07-12 09:50:00,216.56,216.96,215.86,216.1,3955.0,216.56,216.96,215.86,216.1,3955.0
2022-07-12 09:55:00,216.09,216.32,215.7,215.95,4190.0,216.09,216.32,215.7,215.95,4190.0
2022-07-12 10:00:00,215.84,215.85,214.67,214.83,5073.0,215.84,215.85,214.67,214.83,5073.0
2022-07-12 10:05:00,215.16,215.21,214.54,214.69,4579.0,215.16,215.21,214.54,214.69,4579.0
2022-07-12 10:10:00,214.6,215.07,214.26,215.07,3559.0,214.6,215.07,214.26,215.07,3559.0
2022-07-12 10:15:00,214.88,214.88,214.23,214.3,3206.0,214.88,214.88,214.23,214.3,3206.0
2022-07-12 10:20:00,214.04,214.97,214.04,214.94,2579.0,214.04,214.97,214.04,214.94,2579.0
2022-07-12 10:25:00,214.92,215.57,214.92,215.29,1121.0,214.92,215.57,214.92,215.29,1121.0
2022-07-12 10:30:00,215.44,215.46,215.29,215.37,2373.0,215.44,215.46,215.29,215.37,2373.0
2022-07-12 10:35:00,215.38,215.38,215.02,215.19,4601.0,215.38,215.38,215.02,215.19,4601.0
2022-07-12 10:40:00,215.13,215.45,215.13,215.26,1700.0,215.13,215.45,215.13,215.26,1700.0
2022-07-12 10:45:00,215.4,215.47,215.1,215.16,918.0,215.4,215.47,215.1,215.16,918.0
2022-07-12 10:50:00,215.2,215.61,215.16,215.5,2990.0,215.2,215.61,215.16,215.5,2990.0
2022-07-12 10:55:00,215.61,215.73,215.0,215.22,3831.0,215.61,215.73,215.0,215.22,3831.0
2022-07-12 11:00:00,215.0,215.07,214.79,214.79,3118.0,215.0,215.07,214.79,214.79,3118.0
2022-07-12 11:05:00,214.91,215.21,214.91,215.0,5607.0,214.91,215.21,214.91,215.0,5607.0
2022-07-12 11:10:00,215.09,216.27,215.08,216.24,12884.0,215.09,216.27,215.08,216.24,12884.0
2022-07-12 11:15:00,216.24,216.78,216.11,216.23,6609.0,216.24,216.78,216.11,216.23,6609.0
2022-07-12 11:20:00,216.06,216.15,215.82,216.15,2000.0,216.06,216.15,215.82,216.15,2000.0
2022-07-12 11:25:00,216.41,216.9,216.26,216.61,1932.0,216.41,216.9,216.26,216.61,1932.0
2022-07-12 11:30:00,216.73,216.78,215.9,215.9,11263.0,216.73,216.78,215.9,215.9,11263.0
2022-07-12 11:35:00,215.98,216.15,215.53,215.59,3385.0,215.98,216.15,215.53,215.59,3385.0
2022-07-12 11:40:00,215.62,215.72,215.55,215.62,1300.0,215.62,215.72,215.55,215.62,1300.0
2022-07-12 11:45:00,215.59,215.92,215.58,215.92,2710.0,215.59,215.92,215.58,215.92,2710.0
2022-07-12 11:50:00,215.8,215.8,215.31,215.31,2934.0,215.8,215.8,215.31,215.31,2934.0
2022-07-12 11:55:00,215.44,215.62,215.4,215.49,7346.0,215.44,215.62,215.4,215.49,7346.0
2022-07-12 12:00:00,215.47,215.75,215.47,215.75,2400.0,215.47,215.75,215.47,215.75,2400.0
2022-07-12 12:05:00,216.03,216.17,215.94,215.94,700.0,216.03,216.17,215.94,215.94,700.0
2022-07-12 12:10:00,215.98,216.59,215.98,216.28,2682.0,215.98,216.59,215.98,216.28,2682.0
2022-07-12 12:15:00,216.38,216.47,216.22,216.47,1200.0,216.38,216.47,216.22,216.47,1200.0
2022-07-12 12:20:00,216.6,216.6,216.24,216.46,1850.0,216.6,216.6,216.24,216.46,1850.0
2022-07-12 12:25:00,216.41,217.01,216.41,217.01,2079.0,216.41,217.01,216.41,217.01,2079.0
2022-07-12 12:30:00,217.0,217.02,216.8,217.0,2064.0,217.0,217.02,216.8,217.0,2064.0
2022-07-12 12:35:00,217.07,217.1,216.8,216.85,1948.0,217.07,217.1,216.8,216.85,1948.0
2022-07-12 12:40:00,216.8,216.81,216.57,216.66,900.0,216.8,216.81,216.57,216.66,900.0
2022-07-12 12:45:00,216.68,216.69,216.53,216.53,800.0,216.68,216.69,216.53,216.53,800.0
2022-07-12 12:50:00,216.42,216.56,216.24,216.52,2638.0,216.42,216.56,216.24,216.52,2638.0
2022-07-12 12:55:00,216.7,217.12,216.7,217.04,2288.0,216.7,217.12,216.7,217.04,2288.0
2022-07-12 13:00:00,217.17,217.29,216.82,216.95,1700.0,217.17,217.29,216.82,216.95,1700.0
2022-07-12 13:05:00,216.9,216.9,216.56,216.57,1100.0,216.9,216.9,216.56,216.57,1100.0
2022-07-12 13:10:00,216.5,216.84,216.43,216.67,4482.0,216.5,216.84,216.43,216.67,4482.0
2022-07-12 13:15:00,216.82,216.94,216.79,216.81,500.0,216.82,216.94,216.79,216.81,500.0
2022-07-12 13:20:00,216.87,217.01,216.73,216.97,4446.0,216.87,217.01,216.73,216.97,4446.0
2022-07-12 13:25:00,217.04,217.18,216.92,217.09,2099.0,217.04,217.18,216.92,217.09,2099.0
2022-07-12 13:30:00,217.12,217.38,217.12,217.3,1341.0,217.12,217.38,217.12,217.3,1341.0
2022-07-12 13:35:00,217.17,217.28,217.17,217.23,1000.0,217.17,217.28,217.17,217.23,1000.0
2022-07-12 13:40:00,217.11,217.35,217.02,217.13,2737.0,217.11,217.35,217.02,217.13,2737.0
2022-07-12 13:45:00,217.15,217.22,217.02,217.16,807.0,217.15,217.22,217.02,217.16,807.0
2022-07-12 13:50:00,217.22,217.24,217.16,217.16,826.0,217.22,217.24,217.16,217.16,826.0
2022-07-12 13:55:00,217.11,217.31,217.11,217.22,833.0,217.11,217.31,217.11,217.22,833.0
2022-07-12 14:00:00,217.2,217.2,216.87,216.95,1529.0,217.2,217.2,216.87,216.95,1529.0
2022-07-12 14:05:00,216.79,216.84,216.77,216.77,600.0,216.79,216.84,216.77,216.77,600.0
2022-07-12 14:10:00,216.84,217.03,216.84,216.95,803.0,216.84,217.03,216.84,216.95,803.0
2022-07-12 14:15:00,217.02,217.09,216.86,216.9,2500.0,217.02,217.09,216.86,216.9,2500.0
2022-07-12 14:20:00,216.88,216.88,216.76,216.76,900.0,216.88,216.88,216.76,216.76,900.0
2022-07-12 14:25:00,216.95,217.04,216.84,217.04,1000.0,216.95,217.04,216.84,217.04,1000.0
2022-07-12 14:30:00,217.01,217.01,216.81,216.99,2711.0,217.01,217.01,216.81,216.99,2711.0
2022-07-12 14:35:00,217.0,217.08,216.77,217.05,4809.0,217.0,217.08,216.77,217.05,4809.0
2022-07-12 14:40:00,217.01,217.01,216.72,216.72,2283.0,217.01,217.01,216.72,216.72,2283.0
2022-07-12 14:45:00,216.89,217.49,216.81,217.49,4300.0,216.89,217.49,216.81,217.49,4300.0
2022-07-12 14:50:00,217.35,217.39,217.22,217.22,1500.0,217.35,217.39,217.22,217.22,1500.0
2022-07-12 14:55:00,217.16,217.16,216.9,216.9,800.0,217.16,217.16,216.9,216.9,800.0
2022-07-12 15:00:00,216.86,217.02,216.76,216.76,6839.0,216.86,217.02,216.76,216.76,6839.0
2022-07-12 15:05:00,216.72,216.72,216.03,216.03,1000.0,216.72,216.72,216.03,216.03,1000.0
2022-07-12 15:10:00,216.11,216.19,215.97,216.1,5882.0,216.11,216.19,215.97,216.1,5882.0
2022-07-12 15:15:00,215.89,216.06,215.83,215.83,1263.0,215.89,216.06,215.83,215.83,1263.0
2022-07-12 15:20:00,215.78,215.79,215.39,215.5,3759.0,215.78,215.79,215.39,215.5,3759.0
2022-07-12 15:25:00,215.49,215.74,215.3,215.64,3824.0,215.49,215.74,215.3,215.64,3824.0
2022-07-12 15:30:00,215.53,215.6,215.05,215.05,6799.0,215.53,215.6,215.05,215.05,6799.0
2022-07-12 15:35:00,215.07,215.13,214.78,215.06,8034.0,215.07,215.13,214.78,215.06,8034.0
2022-07-12 15:40:00,215.02,215.1,214.26,215.04,15606.0,215.02,215.1,214.26,215.04,15606.0
2022-07-12 15:45:00,215.12,215.4,215.12,215.14,6833.0,215.12,215.4,215.12,215.14,6833.0
2022-07-12 15:50:00,215.19,215.85,215.1,215.6,13950.0,215.19,215.85,215.1,215.6,13950.0
2022-07-12 15:55:00,215.55,215.75,215.48,215.57,37523.0,215.55,215.75,215.48,215.57,37523.0
2022-07-13 09:30:00,211.92,212.85,211.92,211.99,22721.0,211.92,212.85,211.92,211.99,22721.0
2022-07-13 09:35:00,212.36,213.78,212.19,213.78,9607.0,212.36,213.78,212.19,213.78,9607.0
2022-07-13 09:40:00,214.08,214.28,213.76,214.11,9817.0,214.08,214.28,213.76,214.11,9817.0
2022-07-13 09:45:00,214.05,214.69,213.58,214.67,6385.0,214.05,214.69,213.58,214.67,6385.0
2022-07-13 09:50:00,214.4,214.55,213.76,213.95,982.0,214.4,214.55,213.76,213.95,982.0
2022-07-13 09:55:00,213.81,213.87,213.37,213.56,2200.0,213.81,213.87,213.37,213.56,2200.0
2022-07-13 10:00:00,213.13,213.38,212.7,212.7,2711.0,213.13,213.38,212.7,212.7,2711.0
2022-07-13 10:05:00,213.09,213.42,212.77,213.06,5466.0,213.09,213.42,212.77,213.06,5466.0
2022-07-13 10:10:00,213.12,213.46,213.0,213.46,1684.0,213.12,213.46,213.0,213.46,1684.0
2022-07-13 10:15:00,213.37,213.67,213.04,213.08,2797.0,213.37,213.67,213.04,213.08,2797.0
2022-07-13 10:20:00,213.04,213.49,212.8,213.32,4474.0,213.04,213.49,212.8,213.32,4474.0
2022-07-13 10:25:00,213.11,213.82,213.04,213.75,1300.0,213.11,213.82,213.04,213.75,1300.0
2022-07-13 10:30:00,213.75,214.46,213.63,214.31,7489.0,213.75,214.46,213.63,214.31,7489.0
2022-07-13 10:35:00,214.51,214.51,214.0,214.27,1500.0,214.51,214.51,214.0,214.27,1500.0
2022-07-13 10:40:00,214.24,214.54,214.05,214.54,2400.0,214.24,214.54,214.05,214.54,2400.0
2022-07-13 10:45:00,214.74,215.02,214.71,214.91,3552.0,214.74,215.02,214.71,214.91,3552.0
2022-07-13 10:50:00,214.68,215.14,214.68,214.91,3862.0,214.68,215.14,214.68,214.91,3862.0
2022-07-13 10:55:00,214.72,215.5,214.72,215.5,2868.0,214.72,215.5,214.72,215.5,2868.0
2022-07-13 11:00:00,215.28,215.82,215.15,215.63,4650.0,215.28,215.82,215.15,215.63,4650.0
2022-07-13 11:05:00,215.55,215.95,215.55,215.65,1941.0,215.55,215.95,215.55,215.65,1941.0
2022-07-13 11:10:00,215.51,215.69,215.38,215.39,1428.0,215.51,215.69,215.38,215.39,1428.0
2022-07-13 11:15:00,215.3,215.31,214.83,214.83,1000.0,215.3,215.31,214.83,214.83,1000.0
2022-07-13 11:20:00,215.01,215.2,214.9,214.92,856.0,215.01,215.2,214.9,214.92,856.0
2022-07-13 11:25:00,214.84,214.85,214.47,214.59,7503.0,214.84,214.85,214.47,214.59,7503.0
2022-07-13 11:30:00,214.63,214.9,214.56,214.61,2365.0,214.63,214.9,214.56,214.61,2365.0
2022-07-13 11:35:00,214.49,214.86,214.39,214.78,5667.0,214.49,214.86,214.39,214.78,5667.0
2022-07-13 11:40:00,214.75,215.08,214.73,214.82,7901.0,214.75,215.08,214.73,214.82,7901.0
2022-07-13 11:45:00,214.79,214.79,214.35,214.49,1072.0,214.79,214.79,214.35,214.49,1072.0
2022-07-13 11:50:00,214.73,215.13,214.46,214.92,3178.0,214.73,215.13,214.46,214.92,3178.0
2022-07-13 11:55:00,214.74,214.97,214.73,214.74,3565.0,214.74,214.97,214.73,214.74,3565.0
2022-07-13 12:00:00,214.84,215.15,214.84,215.15,2312.0,214.84,215.15,214.84,215.15,2312.0
2022-07-13 12:05:00,215.42,215.42,215.05,215.1,1426.0,215.42,215.42,215.05,215.1,1426.0
2022-07-13 12:10:00,215.11,215.11,214.88,214.93,1404.0,215.11,215.11,214.88,214.93,1404.0
2022-07-13 12:15:00,214.88,214.93,214.79,214.81,2057.0,214.88,214.93,214.79,214.81,2057.0
2022-07-13 12:20:00,214.91,214.91,214.47,214.83,900.0,214.91,214.91,214.47,214.83,900.0
2022-07-13 12:25:00,214.84,215.06,214.79,215.03,3218.0,214.84,215.06,214.79,215.03,3218.0
2022-07-13 12:30:00,214.96,215.19,214.76,214.96,1495.0,214.96,215.19,214.76,214.96,1495.0
2022-07-13 12:35:00,215.02,215.06,214.79,214.9,763.0,215.02,215.06,214.79,214.9,763.0
2022-07-13 12:40:00,214.93,214.99,214.81,214.82,625.0,214.93,214.99,214.81,214.82,625.0
2022-07-13 12:45:00,214.92,215.03,214.78,214.98,1485.0,214.92,215.03,214.78,214.98,1485.0
2022-07-13 12:50:00,214.93,215.79,214.93,215.79,1975.0,214.93,215.79,214.93,215.79,1975.0
2022-07-13 12:55:00,215.69,215.87,215.61,215.87,1478.0,215.69,215.87,215.61,215.87,1478.0
2022-07-13 13:00:00,216.18,216.18,215.87,216.04,1700.0,216.18,216.18,215.87,216.04,1700.0
2022-07-13 13:05:00,216.34,216.35,215.88,216.16,2100.0,216.34,216.35,215.88,216.16,2100.0
2022-07-13 13:10:00,216.18,216.3,216.08,216.23,1321.0,216.18,216.3,216.08,216.23,1321.0
2022-07-13 13:15:00,216.25,216.25,215.71,215.79,1303.0,216.25,216.25,215.71,215.79,1303.0
2022-07-13 13:20:00,215.91,216.12,215.69,216.02,5693.0,215.91,216.12,215.69,216.02,5693.0
2022-07-13 13:25:00,216.06,216.07,215.88,216.03,2200.0,216.06,216.07,215.88,216.03,2200.0
2022-07-13 13:30:00,215.98,216.05,215.83,215.97,1900.0,215.98,216.05,215.83,215.97,1900.0
2022-07-13 13:35:00,215.94,215.99,215.45,215.47,2358.0,215.94,215.99,215.45,215.47,2358.0
2022-07-13 13:40:00,215.6,215.76,215.58,215.76,1200.0,215.6,215.76,215.58,215.76,1200.0
2022-07-13 13:45:00,215.74,215.93,215.71,215.85,1664.0,215.74,215.93,215.71,215.85,1664.0
2022-07-13 13:50:00,215.94,215.94,215.79,215.79,400.0,215.94,215.94,215.79,215.79,400.0
2022-07-13 13:55:00,215.77,215.87,215.59,215.74,1100.0,215.77,215.87,215.59,215.74,1100.0
2022-07-13 14:00:00,215.75,215.75,214.82,214.83,2400.0,215.75,215.75,214.82,214.83,2400.0
2022-07-13 14:05:00,214.56,214.85,214.56,214.6,400.0,214.56,214.85,214.56,214.6,400.0
2022-07-13 14:10:00,214.81,215.11,214.73,215.01,1300.0,214.81,215.11,214.73,215.01,1300.0
2022-07-13 14:15:00,215.0,215.02,214.87,215.02,900.0,215.0,215.02,214.87,215.02,900.0
2022-07-13 14:20:00,215.03,215.48,214.82,215.48,1757.0,215.03,215.48,214.82,215.48,1757.0
2022-07-13 14:25:00,215.5,215.55,215.38,215.46,1200.0,215.5,215.55,215.38,215.46,1200.0
2022-07-13 14:30:00,215.57,215.79,215.47,215.6,1857.0,215.57,215.79,215.47,215.6,1857.0
2022-07-13 14:35:00,215.62,215.96,215.62,215.96,1804.0,215.62,215.96,215.62,215.96,1804.0
2022-07-13 14:40:00,215.85,215.97,215.75,215.88,1251.0,215.85,215.97,215.75,215.88,1251.0
2022-07-13 14:45:00,215.94,215.98,215.47,215.47,2338.0,215.94,215.98,215.47,215.47,2338.0
2022-07-13 14:50:00,215.56,215.75,215.52,215.52,752.0,215.56,215.75,215.52,215.52,752.0
2022-07-13 14:55:00,215.54,215.9,215.25,215.89,2110.0,215.54,215.9,215.25,215.89,2110.0
2022-07-13 15:00:00,215.84,215.84,215.63,215.78,1600.0,215.84,215.84,215.63,215.78,1600.0
2022-07-13 15:05:00,215.72,215.73,215.34,215.34,1317.0,215.72,215.73,215.34,215.34,1317.0
2022-07-13 15:10:00,215.44,216.12,215.43,216.03,2102.0,215.44,216.12,215.43,216.03,2102.0
2022-07-13 15:15:00,216.03,216.15,215.87,216.0,1755.0,216.03,216.15,215.87,216.0,1755.0
2022-07-13 15:20:00,215.93,215.99,215.68,215.78,2522.0,215.93,215.99,215.68,215.78,2522.0
2022-07-13 15:25:00,215.61,215.63,215.1,215.1,3126.0,215.61,215.63,215.1,215.1,3126.0
2022-07-13 15:30:00,215.05,215.06,214.63,214.63,3614.0,215.05,215.06,214.63,214.63,3614.0
2022-07-13 15:35:00,214.76,215.11,214.53,215.03,4957.0,214.76,215.11,214.53,215.03,4957.0
2022-07-13 15:40:00,214.99,214.99,214.74,214.76,6020.0,214.99,214.99,214.74,214.76,6020.0
2022-07-13 15:45:00,214.67,214.88,214.38,214.76,4706.0,214.67,214.88,214.38,214.76,4706.0
2022-07-13 15:50:00,214.75,215.11,214.51,214.97,20525.0,214.75,215.11,214.51,214.97,20525.0
2022-07-13 15:55:00,214.89,215.02,214.53,214.53,43963.0,214.89,215.02,214.53,214.53,43963.0
2022-07-14 09:30:00,212.98,212.98,211.4,211.4,7786.0,212.98,212.98,211.4,211.4,7786.0
2022-07-14 09:35:00,211.16,211.3,210.92,210.92,1800.0,211.16,211.3,210.92,210.92,1800.0
2022-07-14 09:40:00,210.66,211.27,210.35,211.18,2100.0,210.66,211.27,210.35,211.18,2100.0
2022-07-14 09:45:00,211.07,212.36,211.07,212.36,3223.0,211.07,212.36,211.07,212.36,3223.0
2022-07-14 09:50:00,212.05,212.16,210.64,211.04,2961.0,212.05,212.16,210.64,211.04,2961.0
2022-07-14 09:55:00,211.42,211.71,210.66,210.98,1451.0,211.42,211.71,210.66,210.98,1451.0
2022-07-14 10:00:00,210.96,210.96,210.43,210.51,2792.0,210.96,210.96,210.43,210.51,2792.0
2022-07-14 10:05:00,210.52,211.21,210.26,210.96,5654.0,210.52,211.21,210.26,210.96,5654.0
2022-07-14 10:10:00,210.8,211.11,210.76,211.08,2000.0,210.8,211.11,210.76,211.08,2000.0
2022-07-14 10:15:00,211.33,211.47,211.09,211.22,1619.0,211.33,211.47,211.09,211.22,1619.0
2022-07-14 10:20:00,211.48,211.58,211.34,211.44,1525.0,211.48,211.58,211.34,211.44,1525.0
2022-07-14 10:25:00,211.55,211.69,211.19,211.33,3110.0,211.55,211.69,211.19,211.33,3110.0
2022-07-14 10:30:00,211.34,211.49,210.98,211.1,2471.0,211.34,211.49,210.98,211.1,2471.0
2022-07-14 10:35:00,211.33,211.69,211.18,211.18,1350.0,211.33,211.69,211.18,211.18,1350.0
2022-07-14 10:40:00,211.23,211.67,211.23,211.48,4153.0,211.23,211.67,211.23,211.48,4153.0
2022-07-14 10:45:00,211.3,211.38,210.95,211.38,1638.0,211.3,211.38,210.95,211.38,1638.0
2022-07-14 10:50:00,211.09,211.44,211.04,211.44,1632.0,211.09,211.44,211.04,211.44,1632.0
2022-07-14 10:55:00,211.42,211.42,211.04,211.23,1209.0,211.42,211.42,211.04,211.23,1209.0
2022-07-14 11:00:00,211.53,211.68,211.24,211.28,1500.0,211.53,211.68,211.24,211.28,1500.0
2022-07-14 11:05:00,211.29,211.73,211.29,211.73,991.0,211.29,211.73,211.29,211.73,991.0
2022-07-14 11:10:00,211.64,211.91,211.64,211.79,2100.0,211.64,211.91,211.64,211.79,2100.0
2022-07-14 11:15:00,211.87,212.04,211.79,212.02,1300.0,211.87,212.04,211.79,212.02,1300.0
2022-07-14 11:20:00,212.2,212.2,211.72,212.02,1796.0,212.2,212.2,211.72,212.02,1796.0
2022-07-14 11:25:00,212.17,212.17,211.77,211.77,1140.0,212.17,212.17,211.77,211.77,1140.0
2022-07-14 11:30:00,211.75,211.87,211.65,211.65,2402.0,211.75,211.87,211.65,211.65,2402.0
2022-07-14 11:35:00,211.77,212.02,211.7,212.01,2800.0,211.77,212.02,211.7,212.01,2800.0
2022-07-14 11:40:00,211.98,212.98,211.98,212.54,3535.0,211.98,212.98,211.98,212.54,3535.0
2022-07-14 11:45:00,212.56,212.67,212.36,212.56,1301.0,212.56,212.67,212.36,212.56,1301.0
2022-07-14 11:50:00,212.43,212.56,212.26,212.26,841.0,212.43,212.56,212.26,212.26,841.0
2022-07-14 11:55:00,212.25,212.56,212.25,212.5,400.0,212.25,212.56,212.25,212.5,400.0
2022-07-14 12:00:00,212.55,212.55,212.26,212.37,500.0,212.55,212.55,212.26,212.37,500.0
2022-07-14 12:05:00,212.44,212.44,211.95,212.17,2049.0,212.44,212.44,211.95,212.17,2049.0
2022-07-14 12:10:00,212.06,212.2,212.06,212.2,509.0,212.06,212.2,212.06,212.2,509.0
2022-07-14 12:15:00,212.31,212.44,212.02,212.31,1200.0,212.31,212.44,212.02,212.31,1200.0
2022-07-14 12:20:00,212.5,212.72,212.49,212.62,709.0,212.5,212.72,212.49,212.62,709.0
2022-07-14 12:25:00,212.51,212.51,212.18,212.21,8327.0,212.51,212.51,212.18,212.21,8327.0
2022-07-14 12:30:00,212.22,212.4,212.12,212.31,700.0,212.22,212.4,212.12,212.31,700.0
2022-07-14 12:35:00,212.08,212.2,212.03,212.19,1624.0,212.08,212.2,212.03,212.19,1624.0
2022-07-14 12:40:00,212.16,212.16,212.16,212.16,100.0,212.16,212.16,212.16,212.16,100.0
2022-07-14 12:45:00,212.05,212.25,211.6,211.6,1900.0,212.05,212.25,211.6,211.6,1900.0
2022-07-14 12:50:00,211.64,211.96,211.56,211.95,1100.0,211.64,211.96,211.56,211.95,1100.0
2022-07-14 12:55:00,211.55,211.55,211.53,211.53,500.0,211.55,211.55,211.53,211.53,500.0
2022-07-14 13:00:00,211.53,211.62,211.35,211.35,700.0,211.53,211.62,211.35,211.35,700.0
2022-07-14 13:05:00,211.55,211.73,211.52,211.68,500.0,211.55,211.73,211.52,211.68,500.0
2022-07-14 13:10:00,211.68,212.33,211.68,212.33,2638.0,211.68,212.33,211.68,212.33,2638.0
2022-07-14 13:15:00,212.24,212.51,212.24,212.45,1597.0,212.24,212.51,212.24,212.45,1597.0
2022-07-14 13:20:00,212.56,212.84,212.55,212.62,1335.0,212.56,212.84,212.55,212.62,1335.0
2022-07-14 13:25:00,212.63,212.63,212.53,212.56,800.0,212.63,212.63,212.53,212.56,800.0
2022-07-14 13:30:00,212.78,212.84,212.1,212.25,1700.0,212.78,212.84,212.1,212.25,1700.0
2022-07-14 13:35:00,212.44,212.44,212.16,212.25,804.0,212.44,212.44,212.16,212.25,804.0
2022-07-14 13:40:00,212.32,212.7,212.32,212.67,2198.0,212.32,212.7,212.32,212.67,2198.0
2022-07-14 13:45:00,212.56,212.74,212.56,212.62,826.0,212.56,212.74,212.56,212.62,826.0
2022-07-14 13:50:00,212.55,212.55,212.23,212.47,800.0,212.55,212.55,212.23,212.47,800.0
2022-07-14 13:55:00,212.47,212.78,212.47,212.73,800.0,212.47,212.78,212.47,212.73,800.0
2022-07-14 14:00:00,212.7,213.39,212.66,213.39,7517.0,212.7,213.39,212.66,213.39,7517.0
2022-07-14 14:05:00,213.38,213.56,213.35,213.51,2499.0,213.38,213.56,213.35,213.51,2499.0
2022-07-14 14:10:00,213.48,213.74,213.46,213.67,2894.0,213.48,213.74,213.46,213.67,2894.0
2022-07-14 14:15:00,213.85,214.18,213.79,214.18,2210.0,213.85,214.18,213.79,214.18,2210.0
2022-07-14 14:20:00,214.33,214.71,214.32,214.5,4152.0,214.33,214.71,214.32,214.5,4152.0
2022-07-14 14:25:00,214.53,214.71,214.16,214.55,2720.0,214.53,214.71,214.16,214.55,2720.0
2022-07-14 14:30:00,214.4,214.55,214.37,214.46,1501.0,214.4,214.55,214.37,214.46,1501.0
2022-07-14 14:35:00,214.66,214.71,214.6,214.71,400.0,214.66,214.71,214.6,214.71,400.0
2022-07-14 14:40:00,214.63,214.63,214.36,214.36,1032.0,214.63,214.63,214.36,214.36,1032.0
2022-07-14 14:45:00,214.44,214.47,214.34,214.47,900.0,214.44,214.47,214.34,214.47,900.0
2022-07-14 14:50:00,214.53,214.62,214.26,214.31,1958.0,214.53,214.62,214.26,214.31,1958.0
2022-07-14 14:55:00,214.39,214.87,214.39,214.67,2834.0,214.39,214.87,214.39,214.67,2834.0
2022-07-14 15:00:00,214.78,214.78,214.65,214.74,2065.0,214.78,214.78,214.65,214.74,2065.0
2022-07-14 15:05:00,214.68,214.79,214.51,214.51,1097.0,214.68,214.79,214.51,214.51,1097.0
2022-07-14 15:10:00,214.49,214.65,214.17,214.64,4392.0,214.49,214.65,214.17,214.64,4392.0
2022-07-14 15:15:00,214.62,214.67,214.52,214.66,1492.0,214.62,214.67,214.52,214.66,1492.0
2022-07-14 15:20:00,214.77,215.05,214.77,214.94,2286.0,214.77,215.05,214.77,214.94,2286.0
2022-07-14 15:25:00,215.05,215.05,214.4,214.85,11111.0,215.05,215.05,214.4,214.85,11111.0
2022-07-14 15:30:00,214.94,214.94,214.59,214.68,2346.0,214.94,214.94,214.59,214.68,2346.0
2022-07-14 15:35:00,214.61,214.62,214.03,214.14,4859.0,214.61,214.62,214.03,214.14,4859.0
2022-07-14 15:40:00,213.94,214.23,213.94,214.11,3314.0,213.94,214.23,213.94,214.11,3314.0
2022-07-14 15:45:00,214.17,214.17,213.69,214.17,7549.0,214.17,214.17,213.69,214.17,7549.0
2022-07-14 15:50:00,214.21,214.38,214.11,214.38,9180.0,214.21,214.38,214.11,214.38,9180.0
2022-07-14 15:55:00,214.3,214.48,214.11,214.31,34803.0,214.3,214.48,214.11,214.31,34803.0
2022-07-15 09:30:00,215.37,216.44,214.31,214.48,38475.0,215.37,216.44,214.31,214.48,38475.0
2022-07-15 09:35:00,214.06,215.2,214.0,214.24,2382.0,214.06,215.2,214.0,214.24,2382.0
2022-07-15 09:40:00,214.15,214.67,213.8,214.41,1768.0,214.15,214.67,213.8,214.41,1768.0
2022-07-15 09:45:00,214.5,214.93,213.99,214.58,3403.0,214.5,214.93,213.99,214.58,3403.0
2022-07-15 09:50:00,214.39,214.65,213.88,213.88,1000.0,214.39,214.65,213.88,213.88,1000.0
2022-07-15 09:55:00,214.03,214.58,213.75,214.11,2814.0,214.03,214.58,213.75,214.11,2814.0
2022-07-15 10:00:00,214.44,216.17,214.11,215.47,3285.0,214.44,216.17,214.11,215.47,3285.0
2022-07-15 10:05:00,215.64,215.64,214.46,214.68,1360.0,215.64,215.64,214.46,214.68,1360.0
2022-07-15 10:10:00,214.89,215.15,214.88,215.15,1984.0,214.89,215.15,214.88,215.15,1984.0
2022-07-15 10:15:00,214.89,215.68,214.84,215.65,2696.0,214.89,215.68,214.84,215.65,2696.0
2022-07-15 10:20:00,214.99,215.53,214.64,215.53,1645.0,214.99,215.53,214.64,215.53,1645.0
2022-07-15 10:25:00,215.76,216.36,215.38,216.36,1416.0,215.76,216.36,215.38,216.36,1416.0
2022-07-15 10:30:00,216.27,216.5,216.07,216.5,2700.0,216.27,216.5,216.07,216.5,2700.0
2022-07-15 10:35:00,216.5,216.76,216.42,216.76,3070.0,216.5,216.76,216.42,216.76,3070.0
2022-07-15 10:40:00,216.96,216.96,216.58,216.66,3503.0,216.96,216.96,216.58,216.66,3503.0
2022-07-15 10:45:00,216.54,216.54,216.16,216.16,1966.0,216.54,216.54,216.16,216.16,1966.0
2022-07-15 10:50:00,216.29,216.42,216.16,216.27,1410.0,216.29,216.42,216.16,216.27,1410.0
2022-07-15 10:55:00,216.4,216.74,216.35,216.36,4253.0,216.4,216.74,216.35,216.36,4253.0
2022-07-15 11:00:00,216.46,216.65,216.27,216.65,1200.0,216.46,216.65,216.27,216.65,1200.0
2022-07-15 11:05:00,216.75,216.88,216.57,216.88,1113.0,216.75,216.88,216.57,216.88,1113.0
2022-07-15 11:10:00,216.85,217.23,216.58,216.58,4150.0,216.85,217.23,216.58,216.58,4150.0
2022-07-15 11:15:00,216.79,216.94,216.38,216.47,3350.0,216.79,216.94,216.38,216.47,3350.0
2022-07-15 11:20:00,216.51,216.91,216.5,216.9,1600.0,216.51,216.91,216.5,216.9,1600.0
2022-07-15 11:25:00,216.8,216.81,216.3,216.31,2755.0,216.8,216.81,216.3,216.31,2755.0
2022-07-15 11:30:00,216.38,216.85,216.3,216.84,7705.0,216.38,216.85,216.3,216.84,7705.0
2022-07-15 11:35:00,216.98,217.09,216.93,216.93,1187.0,216.98,217.09,216.93,216.93,1187.0
2022-07-15 11:40:00,217.27,217.34,217.13,217.34,1609.0,217.27,217.34,217.13,217.34,1609.0
2022-07-15 11:45:00,217.25,217.29,217.05,217.18,2313.0,217.25,217.29,217.05,217.18,2313.0
2022-07-15 11:50:00,217.04,217.05,216.84,217.03,1601.0,217.04,217.05,216.84,217.03,1601.0
2022-07-15 11:55:00,216.57,216.68,216.5,216.68,1582.0,216.57,216.68,216.5,216.68,1582.0
2022-07-15 12:00:00,216.73,217.0,216.73,216.77,1880.0,216.73,217.0,216.73,216.77,1880.0
2022-07-15 12:05:00,216.77,216.86,216.57,216.57,2131.0,216.77,216.86,216.57,216.57,2131.0
2022-07-15 12:10:00,216.38,216.49,216.37,216.48,900.0,216.38,216.49,216.37,216.48,900.0
2022-07-15 12:15:00,216.49,216.55,216.36,216.55,600.0,216.49,216.55,216.36,216.55,600.0
2022-07-15 12:20:00,216.5,216.58,216.44,216.51,1000.0,216.5,216.58,216.44,216.51,1000.0
2022-07-15 12:25:00,216.43,216.59,216.34,216.34,1100.0,216.43,216.59,216.34,216.34,1100.0
2022-07-15 12:30:00,216.46,216.46,216.12,216.12,1100.0,216.46,216.46,216.12,216.12,1100.0
2022-07-15 12:35:00,216.01,216.19,215.93,216.09,1999.0,216.01,216.19,215.93,216.09,1999.0
2022-07-15 12:40:00,216.03,216.4,216.03,216.27,800.0,216.03,216.4,216.03,216.27,800.0
2022-07-15 12:45:00,216.28,216.45,216.21,216.22,1820.0,216.28,216.45,216.21,216.22,1820.0
2022-07-15 12:50:00,216.14,216.17,216.05,216.05,1000.0,216.14,216.17,216.05,216.05,1000.0
2022-07-15 12:55:00,216.12,216.19,216.07,216.19,1340.0,216.12,216.19,216.07,216.19,1340.0
2022-07-15 13:00:00,216.33,216.51,216.33,216.51,2525.0,216.33,216.51,216.33,216.51,2525.0
2022-07-15 13:05:00,216.51,216.81,216.49,216.81,900.0,216.51,216.81,216.49,216.81,900.0
2022-07-15 13:10:00,216.89,217.08,216.82,217.07,2080.0,216.89,217.08,216.82,217.07,2080.0
2022-07-15 13:15:00,217.01,217.27,217.01,217.1,1300.0,217.01,217.27,217.01,217.1,1300.0
2022-07-15 13:20:00,216.97,217.07,216.9,216.94,1500.0,216.97,217.07,216.9,216.94,1500.0
2022-07-15 13:25:00,217.18,217.18,217.17,217.18,500.0,217.18,217.18,217.17,217.18,500.0
2022-07-15 13:30:00,217.19,217.23,217.19,217.23,900.0,217.19,217.23,217.19,217.23,900.0
2022-07-15 13:35:00,217.17,217.33,217.17,217.33,984.0,217.17,217.33,217.17,217.33,984.0
2022-07-15 13:40:00,217.36,217.36,216.79,216.8,2310.0,217.36,217.36,216.79,216.8,2310.0
2022-07-15 13:45:00,216.82,216.82,216.62,216.62,1000.0,216.82,216.82,216.62,216.62,1000.0
2022-07-15 13:50:00,216.64,216.71,216.39,216.39,4894.0,216.64,216.71,216.39,216.39,4894.0
2022-07-15 13:55:00,216.35,216.5,216.25,216.37,631.0,216.35,216.5,216.25,216.37,631.0
2022-07-15 14:00:00,216.37,216.37,216.0,216.16,2000.0,216.37,216.37,216.0,216.16,2000.0
2022-07-15 14:05:00,216.07,216.46,216.07,216.46,900.0,216.07,216.46,216.07,216.46,900.0
2022-07-15 14:10:00,216.41,216.58,216.41,216.58,500.0,216.41,216.58,216.41,216.58,500.0
2022-07-15 14:15:00,216.68,216.69,216.52,216.69,1100.0,216.68,216.69,216.52,216.69,1100.0
2022-07-15 14:20:00,216.42,216.43,215.94,216.13,3400.0,216.42,216.43,215.94,216.13,3400.0
2022-07-15 14:25:00,216.06,216.16,215.98,216.16,600.0,216.06,216.16,215.98,216.16,600.0
2022-07-15 14:30:00,216.27,216.38,216.19,216.19,2050.0,216.27,216.38,216.19,216.19,2050.0
2022-07-15 14:35:00,216.26,216.31,216.22,216.22,936.0,216.26,216.31,216.22,216.22,936.0
2022-07-15 14:40:00,216.25,216.33,216.15,216.2,962.0,216.25,216.33,216.15,216.2,962.0
2022-07-15 14:45:00,216.23,216.32,216.17,216.32,1588.0,216.23,216.32,216.17,216.32,1588.0
2022-07-15 14:50:00,216.3,216.4,216.28,216.33,1005.0,216.3,216.4,216.28,216.33,1005.0
2022-07-15 14:55:00,216.28,216.29,216.15,216.23,1780.0,216.28,216.29,216.15,216.23,1780.0
2022-07-15 15:00:00,216.24,216.3,216.14,216.3,1300.0,216.24,216.3,216.14,216.3,1300.0
2022-07-15 15:05:00,216.22,216.41,216.18,216.41,2525.0,216.22,216.41,216.18,216.41,2525.0
2022-07-15 15:10:00,216.37,216.87,216.36,216.67,4902.0,216.37,216.87,216.36,216.67,4902.0
2022-07-15 15:15:00,216.59,216.59,216.42,216.42,700.0,216.59,216.59,216.42,216.42,700.0
2022-07-15 15:20:00,216.5,216.56,216.07,216.07,2640.0,216.5,216.56,216.07,216.07,2640.0
2022-07-15 15:25:00,216.06,216.22,215.98,216.22,2490.0,216.06,216.22,215.98,216.22,2490.0
2022-07-15 15:30:00,216.23,216.23,215.93,216.11,5094.0,216.23,216.23,215.93,216.11,5094.0
2022-07-15 15:35:00,216.12,216.29,216.01,216.11,5338.0,216.12,216.29,216.01,216.11,5338.0
2022-07-15 15:40:00,216.03,216.39,215.92,216.32,7201.0,216.03,216.39,215.92,216.32,7201.0
2022-07-15 15:45:00,216.25,216.3,215.81,215.83,9882.0,216.25,216.3,215.81,215.83,9882.0
2022-07-15 15:50:00,215.89,216.56,215.76,216.56,18445.0,215.89,216.56,215.76,216.56,18445.0
2022-07-15 15:55:00,216.57,217.24,216.45,217.11,45365.0,216.57,217.24,216.45,217.11,45365.0
2022-07-18 09:30:00,217.57,218.79,217.28,218.59,12564.0,217.57,218.79,217.28,218.59,12564.0
2022-07-18 09:35:00,218.5,218.74,217.45,217.79,4516.0,218.5,218.74,217.45,217.79,4516.0
2022-07-18 09:40:00,217.9,217.91,217.5,217.59,3483.0,217.9,217.91,217.5,217.59,3483.0
2022-07-18 09:45:00,217.35,217.8,217.07,217.32,8725.0,217.35,217.8,217.07,217.32,8725.0
2022-07-18 09:50:00,217.11,217.11,216.08,216.11,3875.0,217.11,217.11,216.08,216.11,3875.0
2022-07-18 09:55:00,216.03,216.19,215.5,215.55,8304.0,216.03,216.19,215.5,215.55,8304.0
2022-07-18 10:00:00,215.66,216.22,215.47,216.12,5564.0,215.66,216.22,215.47,216.12,5564.0
2022-07-18 10:05:00,216.53,216.73,216.18,216.56,7521.0,216.53,216.73,216.18,216.56,7521.0
2022-07-18 10:10:00,216.67,216.91,216.37,216.9,2700.0,216.67,216.91,216.37,216.9,2700.0
2022-07-18 10:15:00,216.8,217.13,216.68,217.13,3445.0,216.8,217.13,216.68,217.13,3445.0
2022-07-18 10:20:00,217.12,217.52,217.05,217.3,3834.0,217.12,217.52,217.05,217.3,3834.0
2022-07-18 10:25:00,217.33,217.52,217.33,217.52,1200.0,217.33,217.52,217.33,217.52,1200.0
2022-07-18 10:30:00,217.41,217.51,216.9,217.16,3716.0,217.41,217.51,216.9,217.16,3716.0
2022-07-18 10:35:00,217.24,217.42,216.89,217.24,2300.0,217.24,217.42,216.89,217.24,2300.0
2022-07-18 10:40:00,217.24,217.35,217.13,217.24,1600.0,217.24,217.35,217.13,217.24,1600.0
2022-07-18 10:45:00,217.31,217.6,216.76,217.02,4296.0,217.31,217.6,216.76,217.02,4296.0
2022-07-18 10:50:00,216.98,217.15,216.94,216.99,2232.0,216.98,217.15,216.94,216.99,2232.0
2022-07-18 10:55:00,216.96,217.34,216.85,216.9,3354.0,216.96,217.34,216.85,216.9,3354.0
2022-07-18 11:00:00,216.84,217.01,216.83,216.92,1100.0,216.84,217.01,216.83,216.92,1100.0
2022-07-18 11:05:00,217.01,217.29,217.0,217.29,1900.0,217.01,217.29,217.0,217.29,1900.0
2022-07-18 11:10:00,217.16,217.42,217.01,217.42,2055.0,217.16,217.42,217.01,217.42,2055.0
2022-07-18 11:15:00,217.31,217.63,217.3,217.47,4726.0,217.31,217.63,217.3,217.47,4726.0
2022-07-18 11:20:00,217.47,217.55,217.13,217.18,3326.0,217.47,217.55,217.13,217.18,3326.0
2022-07-18 11:25:00,217.15,217.39,217.04,217.34,6936.0,217.15,217.39,217.04,217.34,6936.0
2022-07-18 11:30:00,217.41,218.42,217.41,218.33,2875.0,217.41,218.42,217.41,218.33,2875.0
2022-07-18 11:35:00,218.26,218.28,218.09,218.27,2447.0,218.26,218.28,218.09,218.27,2447.0
2022-07-18 11:40:00,218.2,218.29,217.74,217.74,5499.0,218.2,218.29,217.74,217.74,5499.0
2022-07-18 11:45:00,217.66,217.66,217.12,217.34,3079.0,217.66,217.66,217.12,217.34,3079.0
2022-07-18 11:50:00,217.31,217.39,217.02,217.39,3100.0,217.31,217.39,217.02,217.39,3100.0
2022-07-18 11:55:00,217.28,217.78,217.14,217.54,6639.0,217.28,217.78,217.14,217.54,6639.0
2022-07-18 12:00:00,217.31,217.32,216.91,216.96,1201.0,217.31,217.32,216.91,216.96,1201.0
2022-07-18 12:05:00,216.82,217.23,216.82,217.01,2038.0,216.82,217.23,216.82,217.01,2038.0
2022-07-18 12:10:00,216.94,217.08,216.8,216.98,1200.0,216.94,217.08,216.8,216.98,1200.0
2022-07-18 12:15:00,217.11,217.32,217.09,217.2,2762.0,217.11,217.32,217.09,217.2,2762.0
2022-07-18 12:20:00,217.05,217.7,217.05,217.54,4411.0,217.05,217.7,217.05,217.54,4411.0
2022-07-18 12:25:00,217.53,217.67,217.52,217.56,500.0,217.53,217.67,217.52,217.56,500.0
2022-07-18 12:30:00,217.49,217.62,217.37,217.62,1900.0,217.49,217.62,217.37,217.62,1900.0
2022-07-18 12:35:00,217.47,217.55,217.37,217.53,3011.0,217.47,217.55,217.37,217.53,3011.0
2022-07-18 12:40:00,217.55,217.78,217.51,217.64,2700.0,217.55,217.78,217.51,217.64,2700.0
2022-07-18 12:45:00,217.64,217.69,217.46,217.5,1100.0,217.64,217.69,217.46,217.5,1100.0
2022-07-18 12:50:00,217.5,217.59,217.26,217.28,5100.0,217.5,217.59,217.26,217.28,5100.0
2022-07-18 12:55:00,217.15,217.33,217.05,217.06,1332.0,217.15,217.33,217.05,217.06,1332.0
2022-07-18 13:00:00,217.03,217.1,216.73,216.8,2100.0,217.03,217.1,216.73,216.8,2100.0
2022-07-18 13:05:00,216.72,216.81,216.71,216.78,896.0,216.72,216.81,216.71,216.78,896.0
2022-07-18 13:10:00,216.75,216.84,216.48,216.84,3279.0,216.75,216.84,216.48,216.84,3279.0
2022-07-18 13:15:00,216.96,216.96,216.5,216.59,1939.0,216.96,216.96,216.5,216.59,1939.0
2022-07-18 13:20:00,216.59,216.66,216.43,216.66,1400.0,216.59,216.66,216.43,216.66,1400.0
2022-07-18 13:25:00,216.66,216.92,216.66,216.87,2808.0,216.66,216.92,216.66,216.87,2808.0
2022-07-18 13:30:00,216.86,216.96,216.69,216.81,2040.0,216.86,216.96,216.69,216.81,2040.0
2022-07-18 13:35:00,216.97,217.26,216.92,217.03,8428.0,216.97,217.26,216.92,217.03,8428.0
2022-07-18 13:40:00,217.05,217.32,216.88,216.88,4933.0,217.05,217.32,216.88,216.88,4933.0
2022-07-18 13:45:00,216.89,216.89,216.36,216.49,3507.0,216.89,216.89,216.36,216.49,3507.0
2022-07-18 13:50:00,216.44,216.77,216.35,216.61,2737.0,216.44,216.77,216.35,216.61,2737.0
2022-07-18 13:55:00,216.58,216.58,216.27,216.34,1920.0,216.58,216.58,216.27,216.34,1920.0
2022-07-18 14:00:00,216.35,216.36,215.97,216.24,2357.0,216.35,216.36,215.97,216.24,2357.0
2022-07-18 14:05:00,216.32,216.38,215.95,216.14,2600.0,216.32,216.38,215.95,216.14,2600.0
2022-07-18 14:10:00,216.03,216.22,215.99,216.11,4031.0,216.03,216.22,215.99,216.11,4031.0
2022-07-18 14:15:00,216.19,216.43,216.15,216.27,1509.0,216.19,216.43,216.15,216.27,1509.0
2022-07-18 14:20:00,216.34,216.34,216.08,216.09,3090.0,216.34,216.34,216.08,216.09,3090.0
2022-07-18 14:25:00,216.05,216.05,215.53,215.53,3100.0,216.05,216.05,215.53,215.53,3100.0
2022-07-18 14:30:00,215.85,216.08,215.68,216.08,4410.0,215.85,216.08,215.68,216.08,4410.0
2022-07-18 14:35:00,216.22,216.28,215.85,215.85,3289.0,216.22,216.28,215.85,215.85,3289.0
2022-07-18 14:40:00,215.87,215.99,215.41,215.41,1613.0,215.87,215.99,215.41,215.41,1613.0
2022-07-18 14:45:00,215.26,215.61,215.26,215.51,2456.0,215.26,215.61,215.26,215.51,2456.0
2022-07-18 14:50:00,215.52,215.52,215.09,215.33,2900.0,215.52,215.52,215.09,215.33,2900.0
2022-07-18 14:55:00,215.23,215.27,214.96,215.06,4497.0,215.23,215.27,214.96,215.06,4497.0
2022-07-18 15:00:00,215.0,215.0,214.26,214.3,8336.0,215.0,215.0,214.26,214.3,8336.0
2022-07-18 15:05:00,214.27,214.48,214.03,214.14,4346.0,214.27,214.48,214.03,214.14,4346.0
2022-07-18 15:10:00,214.18,214.22,213.75,213.99,5127.0,214.18,214.22,213.75,213.99,5127.0
2022-07-18 15:15:00,214.0,214.14,213.84,214.01,4625.0,214.0,214.14,213.84,214.01,4625.0
2022-07-18 15:20:00,214.01,214.45,213.93,214.28,9104.0,214.01,214.45,213.93,214.28,9104.0
2022-07-18 15:25:00,214.21,214.34,213.26,213.4,7500.0,214.21,214.34,213.26,213.4,7500.0
2022-07-18 15:30:00,213.42,213.62,213.28,213.52,6608.0,213.42,213.62,213.28,213.52,6608.0
2022-07-18 15:35:00,213.44,213.63,213.17,213.18,7004.0,213.44,213.63,213.17,213.18,7004.0
2022-07-18 15:40:00,213.17,213.61,213.09,213.52,7205.0,213.17,213.61,213.09,213.52,7205.0
2022-07-18 15:45:00,213.39,213.52,213.09,213.41,7890.0,213.39,213.52,213.09,213.41,7890.0
2022-07-18 15:50:00,213.33,214.16,213.05,214.15,20048.0,213.33,214.16,213.05,214.15,20048.0
2022-07-18 15:55:00,214.16,214.55,214.14,214.38,61183.0,214.16,214.55,214.14,214.38,61183.0
2022-07-19 09:30:00,217.74,217.74,216.99,216.99,10458.0,217.74,217.74,216.99,216.99,10458.0
2022-07-19 09:35:00,216.28,217.56,216.28,217.1,1951.0,216.28,217.56,216.28,217.1,1951.0
2022-07-19 09:40:00,217.39,217.49,216.73,216.74,1852.0,217.39,217.49,216.73,216.74,1852.0
2022-07-19 09:45:00,216.88,217.67,216.84,217.67,4533.0,216.88,217.67,216.84,217.67,4533.0
2022-07-19 09:50:00,217.64,218.77,217.5,218.23,3774.0,217.64,218.77,217.5,218.23,3774.0
2022-07-19 09:55:00,218.16,218.75,218.02,218.6,2450.0,218.16,218.75,218.02,218.6,2450.0
2022-07-19 10:00:00,218.4,218.94,217.96,218.51,4306.0,218.4,218.94,217.96,218.51,4306.0
2022-07-19 10:05:00,218.56,218.97,218.42,218.81,3213.0,218.56,218.97,218.42,218.81,3213.0
2022-07-19 10:10:00,218.66,219.26,218.2,218.41,3881.0,218.66,219.26,218.2,218.41,3881.0
2022-07-19 10:15:00,218.27,218.31,218.1,218.27,4171.0,218.27,218.31,218.1,218.27,4171.0
2022-07-19 10:20:00,218.34,218.35,217.93,217.97,3398.0,218.34,218.35,217.93,217.97,3398.0
2022-07-19 10:25:00,217.94,217.94,217.89,217.9,550.0,217.94,217.94,217.89,217.9,550.0
2022-07-19 10:30:00,218.11,218.6,218.06,218.56,5630.0,218.11,218.6,218.06,218.56,5630.0
2022-07-19 10:35:00,218.54,218.78,218.34,218.42,2977.0,218.54,218.78,218.34,218.42,2977.0
2022-07-19 10:40:00,218.81,219.71,218.81,218.97,7828.0,218.81,219.71,218.81,218.97,7828.0
2022-07-19 10:45:00,219.09,219.21,218.92,218.96,2800.0,219.09,219.21,218.92,218.96,2800.0
2022-07-19 10:50:00,219.48,219.71,219.4,219.4,1400.0,219.48,219.71,219.4,219.4,1400.0
2022-07-19 10:55:00,219.31,219.69,219.28,219.39,2002.0,219.31,219.69,219.28,219.39,2002.0
2022-07-19 11:00:00,219.53,219.89,219.25,219.78,2724.0,219.53,219.89,219.25,219.78,2724.0
2022-07-19 11:05:00,219.78,220.25,219.77,219.88,5135.0,219.78,220.25,219.77,219.88,5135.0
2022-07-19 11:10:00,220.06,220.31,219.81,220.06,4374.0,220.06,220.31,219.81,220.06,4374.0
2022-07-19 11:15:00,220.23,220.63,220.22,220.45,2379.0,220.23,220.63,220.22,220.45,2379.0
2022-07-19 11:20:00,220.57,220.57,220.09,220.27,6576.0,220.57,220.57,220.09,220.27,6576.0
2022-07-19 11:25:00,220.34,220.67,220.19,220.63,3478.0,220.34,220.67,220.19,220.63,3478.0
2022-07-19 11:30:00,220.74,221.01,220.64,220.81,6405.0,220.74,221.01,220.64,220.81,6405.0
2022-07-19 11:35:00,220.96,221.23,220.95,221.06,2651.0,220.96,221.23,220.95,221.06,2651.0
2022-07-19 11:40:00,221.15,221.4,220.83,221.4,3759.0,221.15,221.4,220.83,221.4,3759.0
2022-07-19 11:45:00,221.33,221.43,221.24,221.4,1800.0,221.33,221.43,221.24,221.4,1800.0
2022-07-19 11:50:00,221.5,221.53,221.07,221.07,3049.0,221.5,221.53,221.07,221.07,3049.0
2022-07-19 11:55:00,221.06,221.41,220.77,221.41,3348.0,221.06,221.41,220.77,221.41,3348.0
2022-07-19 12:00:00,221.41,221.88,221.33,221.59,7728.0,221.41,221.88,221.33,221.59,7728.0
2022-07-19 12:05:00,221.28,221.58,221.11,221.49,5966.0,221.28,221.58,221.11,221.49,5966.0
2022-07-19 12:10:00,221.42,221.64,221.14,221.46,3393.0,221.42,221.64,221.14,221.46,3393.0
2022-07-19 12:15:00,221.32,221.33,221.0,221.01,900.0,221.32,221.33,221.0,221.01,900.0
2022-07-19 12:20:00,221.04,221.34,221.04,221.33,3932.0,221.04,221.34,221.04,221.33,3932.0
2022-07-19 12:25:00,221.24,221.53,221.24,221.4,1000.0,221.24,221.53,221.24,221.4,1000.0
2022-07-19 12:30:00,221.52,221.89,221.52,221.8,2799.0,221.52,221.89,221.52,221.8,2799.0
2022-07-19 12:35:00,221.66,221.83,221.55,221.83,1854.0,221.66,221.83,221.55,221.83,1854.0
2022-07-19 12:40:00,221.78,221.89,221.32,221.75,7255.0,221.78,221.89,221.32,221.75,7255.0
2022-07-19 12:45:00,221.68,221.69,221.14,221.42,4545.0,221.68,221.69,221.14,221.42,4545.0
2022-07-19 12:50:00,221.45,221.52,221.11,221.11,2484.0,221.45,221.52,221.11,221.11,2484.0
2022-07-19 12:55:00,221.01,221.43,221.01,221.24,2691.0,221.01,221.43,221.01,221.24,2691.0
2022-07-19 13:00:00,221.15,221.3,220.92,221.3,2069.0,221.15,221.3,220.92,221.3,2069.0
2022-07-19 13:05:00,221.12,221.26,221.11,221.16,600.0,221.12,221.26,221.11,221.16,600.0
2022-07-19 13:10:00,221.13,221.29,220.96,221.26,5736.0,221.13,221.29,220.96,221.26,5736.0
2022-07-19 13:15:00,221.3,221.61,221.14,221.14,3498.0,221.3,221.61,221.14,221.14,3498.0
2022-07-19 13:20:00,221.21,221.39,221.19,221.35,1812.0,221.21,221.39,221.19,221.35,1812.0
2022-07-19 13:25:00,221.32,221.6,221.32,221.47,1120.0,221.32,221.6,221.32,221.47,1120.0
2022-07-19 13:30:00,221.47,221.5,221.34,221.48,2685.0,221.47,221.5,221.34,221.48,2685.0
2022-07-19 13:35:00,221.58,221.66,221.32,221.34,3499.0,221.58,221.66,221.32,221.34,3499.0
2022-07-19 13:40:00,221.41,222.04,221.4,222.04,1700.0,221.41,222.04,221.4,222.04,1700.0
2022-07-19 13:45:00,222.03,222.12,221.96,222.09,4162.0,222.03,222.12,221.96,222.09,4162.0
2022-07-19 13:50:00,222.05,222.2,221.82,222.12,4002.0,222.05,222.2,221.82,222.12,4002.0
2022-07-19 13:55:00,222.11,222.12,221.52,221.53,7261.0,222.11,222.12,221.52,221.53,7261.0
2022-07-19 14:00:00,221.59,221.8,221.53,221.67,2319.0,221.59,221.8,221.53,221.67,2319.0
2022-07-19 14:05:00,221.66,221.8,221.57,221.77,6890.0,221.66,221.8,221.57,221.77,6890.0
2022-07-19 14:10:00,221.75,221.82,221.6,221.6,3700.0,221.75,221.82,221.6,221.6,3700.0
2022-07-19 14:15:00,221.57,221.57,220.9,221.11,9430.0,221.57,221.57,220.9,221.11,9430.0
2022-07-19 14:20:00,221.19,221.23,220.67,220.74,6759.0,221.19,221.23,220.67,220.74,6759.0
2022-07-19 14:25:00,220.8,220.92,220.8,220.92,1300.0,220.8,220.92,220.8,220.92,1300.0
2022-07-19 14:30:00,220.97,221.04,220.91,220.97,1874.0,220.97,221.04,220.91,220.97,1874.0
2022-07-19 14:35:00,221.05,221.23,221.04,221.18,1348.0,221.05,221.23,221.04,221.18,1348.0
2022-07-19 14:40:00,221.12,221.38,221.08,221.17,3700.0,221.12,221.38,221.08,221.17,3700.0
2022-07-19 14:45:00,221.13,221.14,220.44,220.67,4100.0,221.13,221.14,220.44,220.67,4100.0
2022-07-19 14:50:00,220.61,220.87,220.54,220.76,2970.0,220.61,220.87,220.54,220.76,2970.0
2022-07-19 14:55:00,220.78,220.78,220.52,220.53,2315.0,220.78,220.78,220.52,220.53,2315.0
2022-07-19 15:00:00,220.53,220.53,220.43,220.45,1200.0,220.53,220.53,220.43,220.45,1200.0
2022-07-19 15:05:00,220.36,220.89,220.36,220.77,3529.0,220.36,220.89,220.36,220.77,3529.0
2022-07-19 15:10:00,220.77,220.84,220.58,220.75,4546.0,220.77,220.84,220.58,220.75,4546.0
2022-07-19 15:15:00,220.8,220.8,220.57,220.73,3323.0,220.8,220.8,220.57,220.73,3323.0
2022-07-19 15:20:00,220.77,220.78,220.5,220.77,4212.0,220.77,220.78,220.5,220.77,4212.0
2022-07-19 15:25:00,220.71,220.99,220.41,220.49,4630.0,220.71,220.99,220.41,220.49,4630.0
2022-07-19 15:30:00,220.51,220.51,220.05,220.11,7403.0,220.51,220.51,220.05,220.11,7403.0
2022-07-19 15:35:00,220.14,220.39,220.07,220.32,5500.0,220.14,220.39,220.07,220.32,5500.0
2022-07-19 15:40:00,220.41,220.74,220.41,220.63,11405.0,220.41,220.74,220.41,220.63,11405.0
2022-07-19 15:45:00,220.63,220.64,220.15,220.21,15895.0,220.63,220.64,220.15,220.21,15895.0
2022-07-19 15:50:00,220.31,220.5,219.85,220.01,45947.0,220.31,220.5,219.85,220.01,45947.0
2022-07-19 15:55:00,219.99,220.38,219.87,220.3,47738.0,219.99,220.38,219.87,220.3,47738.0
2022-07-20 09:30:00,217.0,218.07,215.76,217.86,30073.0,217.0,218.07,215.76,217.86,30073.0
2022-07-20 09:35:00,217.94,220.7,217.94,218.96,23450.0,217.94,220.7,217.94,218.96,23450.0
2022-07-20 09:40:00,219.55,220.42,219.31,219.75,12954.0,219.55,220.42,219.31,219.75,12954.0
2022-07-20 09:45:00,219.97,220.09,216.57,216.65,57782.0,219.97,220.09,216.57,216.65,57782.0
2022-07-20 09:50:00,216.61,217.31,214.53,214.55,17285.0,216.61,217.31,214.53,214.55,17285.0
2022-07-20 09:55:00,214.55,214.71,213.69,214.08,22005.0,214.55,214.71,213.69,214.08,22005.0
2022-07-20 10:00:00,214.54,215.09,214.2,214.51,5859.0,214.54,215.09,214.2,214.51,5859.0
2022-07-20 10:05:00,214.69,214.98,213.92,214.0,8219.0,214.69,214.98,213.92,214.0,8219.0
2022-07-20 10:10:00,214.13,214.8,213.25,213.25,16208.0,214.13,214.8,213.25,213.25,16208.0
2022-07-20 10:15:00,213.4,213.4,212.33,212.56,13262.0,213.4,213.4,212.33,212.56,13262.0
2022-07-20 10:20:00,212.83,213.44,212.75,212.96,11113.0,212.83,213.44,212.75,212.96,11113.0
2022-07-20 10:25:00,212.81,213.5,212.81,213.45,6173.0,212.81,213.5,212.81,213.45,6173.0
2022-07-20 10:30:00,213.35,213.45,213.1,213.35,4825.0,213.35,213.45,213.1,213.35,4825.0
2022-07-20 10:35:00,213.21,213.44,212.78,213.44,17031.0,213.21,213.44,212.78,213.44,17031.0
2022-07-20 10:40:00,213.52,213.63,213.13,213.18,5835.0,213.52,213.63,213.13,213.18,5835.0
2022-07-20 10:45:00,213.18,213.31,212.83,212.96,7973.0,213.18,213.31,212.83,212.96,7973.0
2022-07-20 10:50:00,213.09,213.09,211.84,212.25,10318.0,213.09,213.09,211.84,212.25,10318.0
2022-07-20 10:55:00,212.4,212.54,212.15,212.16,6537.0,212.4,212.54,212.15,212.16,6537.0
2022-07-20 11:00:00,212.06,212.3,211.38,211.85,19004.0,212.06,212.3,211.38,211.85,19004.0
2022-07-20 11:05:00,211.73,211.77,211.13,211.14,7686.0,211.73,211.77,211.13,211.14,7686.0
2022-07-20 11:10:00,211.19,211.77,211.05,211.38,9559.0,211.19,211.77,211.05,211.38,9559.0
2022-07-20 11:15:00,211.38,211.65,211.14,211.62,11120.0,211.38,211.65,211.14,211.62,11120.0
2022-07-20 11:20:00,211.74,212.92,211.73,212.62,8029.0,211.74,212.92,211.73,212.62,8029.0
2022-07-20 11:25:00,212.68,213.46,212.32,213.2,20523.0,212.68,213.46,212.32,213.2,20523.0
2022-07-20 11:30:00,213.28,213.29,211.75,212.15,12871.0,213.28,213.29,211.75,212.15,12871.0
2022-07-20 11:35:00,212.25,212.29,211.36,211.48,7294.0,212.25,212.29,211.36,211.48,7294.0
2022-07-20 11:40:00,211.58,211.95,211.39,211.89,4502.0,211.58,211.95,211.39,211.89,4502.0
2022-07-20 11:45:00,211.9,211.92,211.08,211.62,8913.0,211.9,211.92,211.08,211.62,8913.0
2022-07-20 11:50:00,211.55,212.07,211.55,211.81,2550.0,211.55,212.07,211.55,211.81,2550.0
2022-07-20 11:55:00,211.81,211.83,211.43,211.62,1840.0,211.81,211.83,211.43,211.62,1840.0
2022-07-20 12:00:00,211.71,211.72,211.43,211.57,4113.0,211.71,211.72,211.43,211.57,4113.0
2022-07-20 12:05:00,211.54,211.61,211.3,211.42,5505.0,211.54,211.61,211.3,211.42,5505.0
2022-07-20 12:10:00,211.4,211.55,211.3,211.47,3067.0,211.4,211.55,211.3,211.47,3067.0
2022-07-20 12:15:00,211.49,211.51,211.0,211.0,7954.0,211.49,211.51,211.0,211.0,7954.0
2022-07-20 12:20:00,210.77,210.91,210.61,210.91,5816.0,210.77,210.91,210.61,210.91,5816.0
2022-07-20 12:25:00,210.92,211.1,210.7,210.73,4978.0,210.92,211.1,210.7,210.73,4978.0
2022-07-20 12:30:00,210.74,210.99,210.74,210.89,4158.0,210.74,210.99,210.74,210.89,4158.0
2022-07-20 12:35:00,210.95,210.96,210.77,210.92,750.0,210.95,210.96,210.77,210.92,750.0
2022-07-20 12:40:00,210.76,210.91,210.25,210.33,5988.0,210.76,210.91,210.25,210.33,5988.0
2022-07-20 12:45:00,210.25,210.25,209.36,209.5,11397.0,210.25,210.25,209.36,209.5,11397.0
2022-07-20 12:50:00,209.53,209.85,209.0,209.17,11405.0,209.53,209.85,209.0,209.17,11405.0
2022-07-20 12:55:00,209.09,209.53,208.92,209.02,4197.0,209.09,209.53,208.92,209.02,4197.0
2022-07-20 13:00:00,209.05,209.06,208.15,208.16,7489.0,209.05,209.06,208.15,208.16,7489.0
2022-07-20 13:05:00,208.15,208.15,207.1,207.24,15648.0,208.15,208.15,207.1,207.24,15648.0
2022-07-20 13:10:00,207.19,207.7,206.47,207.33,19349.0,207.19,207.7,206.47,207.33,19349.0
2022-07-20 13:15:00,207.43,207.5,206.76,207.23,12611.0,207.43,207.5,206.76,207.23,12611.0
2022-07-20 13:20:00,207.27,207.32,206.59,206.78,5454.0,207.27,207.32,206.59,206.78,5454.0
2022-07-20 13:25:00,206.78,207.44,206.7,207.39,13730.0,206.78,207.44,206.7,207.39,13730.0
2022-07-20 13:30:00,207.36,207.72,207.2,207.21,6985.0,207.36,207.72,207.2,207.21,6985.0
2022-07-20 13:35:00,207.16,207.23,206.7,206.89,6230.0,207.16,207.23,206.7,206.89,6230.0
2022-07-20 13:40:00,206.84,207.04,206.38,206.48,6381.0,206.84,207.04,206.38,206.48,6381.0
2022-07-20 13:45:00,206.55,206.63,205.15,205.33,17217.0,206.55,206.63,205.15,205.33,17217.0
2022-07-20 13:50:00,205.47,205.76,205.05,205.32,10156.0,205.47,205.76,205.05,205.32,10156.0
2022-07-20 13:55:00,205.28,205.58,205.17,205.51,7988.0,205.28,205.58,205.17,205.51,7988.0
2022-07-20 14:00:00,205.66,205.73,205.2,205.32,5367.0,205.66,205.73,205.2,205.32,5367.0
2022-07-20 14:05:00,205.43,205.63,205.12,205.16,5110.0,205.43,205.63,205.12,205.16,5110.0
2022-07-20 14:10:00,205.24,205.42,204.67,205.42,20286.0,205.24,205.42,204.67,205.42,20286.0
2022-07-20 14:15:00,205.43,205.43,205.08,205.31,3452.0,205.43,205.43,205.08,205.31,3452.0
2022-07-20 14:20:00,205.32,205.32,204.91,204.91,6282.0,205.32,205.32,204.91,204.91,6282.0
2022-07-20 14:25:00,205.0,205.68,204.87,205.43,10197.0,205.0,205.68,204.87,205.43,10197.0
2022-07-20 14:30:00,205.42,206.16,205.29,206.0,9140.0,205.42,206.16,205.29,206.0,9140.0
2022-07-20 14:35:00,206.03,206.37,205.78,206.31,10646.0,206.03,206.37,205.78,206.31,10646.0
2022-07-20 14:40:00,206.26,206.44,205.0,206.17,30088.0,206.26,206.44,205.0,206.17,30088.0
2022-07-20 14:45:00,206.17,206.4,205.74,206.3,18505.0,206.17,206.4,205.74,206.3,18505.0
2022-07-20 14:50:00,206.23,206.38,205.95,206.37,11147.0,206.23,206.38,205.95,206.37,11147.0
2022-07-20 14:55:00,206.22,206.57,205.99,206.35,21656.0,206.22,206.57,205.99,206.35,21656.0
2022-07-20 15:00:00,206.34,207.26,206.24,207.2,6927.0,206.34,207.26,206.24,207.2,6927.0
2022-07-20 15:05:00,207.25,207.32,206.73,206.73,7430.0,207.25,207.32,206.73,206.73,7430.0
2022-07-20 15:10:00,206.74,207.34,206.72,207.25,9347.0,206.74,207.34,206.72,207.25,9347.0
2022-07-20 15:15:00,207.18,207.75,207.18,207.7,7818.0,207.18,207.75,207.18,207.7,7818.0
2022-07-20 15:20:00,207.62,207.83,207.0,207.28,22094.0,207.62,207.83,207.0,207.28,22094.0
2022-07-20 15:25:00,207.41,207.55,207.22,207.37,6611.0,207.41,207.55,207.22,207.37,6611.0
2022-07-20 15:30:00,207.26,207.61,206.66,207.25,31249.0,207.26,207.61,206.66,207.25,31249.0
2022-07-20 15:35:00,207.09,207.36,206.06,206.56,22073.0,207.09,207.36,206.06,206.56,22073.0
2022-07-20 15:40:00,206.7,207.76,206.64,207.61,21174.0,206.7,207.76,206.64,207.61,21174.0
2022-07-20 15:45:00,207.62,207.91,207.29,207.32,27735.0,207.62,207.91,207.29,207.32,27735.0
2022-07-20 15:50:00,207.36,207.81,207.23,207.51,36557.0,207.36,207.81,207.23,207.51,36557.0
2022-07-20 15:55:00,207.51,207.72,207.0,207.59,92325.0,207.51,207.72,207.0,207.59,92325.0
2022-07-21 09:30:00,208.27,210.5,207.94,209.92,28956.0,208.27,210.5,207.94,209.92,28956.0
2022-07-21 09:35:00,209.63,211.67,209.63,211.66,17539.0,209.63,211.67,209.63,211.66,17539.0
2022-07-21 09:40:00,211.25,212.15,211.24,211.88,10347.0,211.25,212.15,211.24,211.88,10347.0
2022-07-21 09:45:00,211.69,212.32,211.26,211.73,10864.0,211.69,212.32,211.26,211.73,10864.0
2022-07-21 09:50:00,211.86,212.92,211.71,212.92,9022.0,211.86,212.92,211.71,212.92,9022.0
2022-07-21 09:55:00,212.94,213.44,212.56,213.23,11331.0,212.94,213.44,212.56,213.23,11331.0
2022-07-21 10:00:00,213.42,213.88,213.06,213.29,7288.0,213.42,213.88,213.06,213.29,7288.0
2022-07-21 10:05:00,212.74,213.36,212.51,213.25,4361.0,212.74,213.36,212.51,213.25,4361.0
2022-07-21 10:10:00,213.51,214.35,213.5,213.95,19339.0,213.51,214.35,213.5,213.95,19339.0
2022-07-21 10:15:00,213.83,214.68,213.83,213.95,15661.0,213.83,214.68,213.83,213.95,15661.0
2022-07-21 10:20:00,214.01,214.16,213.25,213.45,6916.0,214.01,214.16,213.25,213.45,6916.0
2022-07-21 10:25:00,213.41,213.83,213.24,213.72,3935.0,213.41,213.83,213.24,213.72,3935.0
2022-07-21 10:30:00,213.62,213.8,213.37,213.62,4824.0,213.62,213.8,213.37,213.62,4824.0
2022-07-21 10:35:00,213.89,214.01,213.35,213.65,13259.0,213.89,214.01,213.35,213.65,13259.0
2022-07-21 10:40:00,213.45,213.94,213.39,213.94,3673.0,213.45,213.94,213.39,213.94,3673.0
2022-07-21 10:45:00,213.85,214.01,213.41,213.52,4851.0,213.85,214.01,213.41,213.52,4851.0
2022-07-21 10:50:00,213.6,213.76,213.51,213.51,3534.0,213.6,213.76,213.51,213.51,3534.0
2022-07-21 10:55:00,213.41,213.88,213.33,213.67,4766.0,213.41,213.88,213.33,213.67,4766.0
2022-07-21 11:00:00,213.54,213.83,213.34,213.83,5093.0,213.54,213.83,213.34,213.83,5093.0
2022-07-21 11:05:00,213.91,214.11,213.74,214.11,2200.0,213.91,214.11,213.74,214.11,2200.0
2022-07-21 11:10:00,214.03,214.15,213.95,214.0,1900.0,214.03,214.15,213.95,214.0,1900.0
2022-07-21 11:15:00,214.0,214.0,213.58,214.0,2807.0,214.0,214.0,213.58,214.0,2807.0
2022-07-21 11:20:00,213.93,213.93,213.3,213.78,12159.0,213.93,213.93,213.3,213.78,12159.0
2022-07-21 11:25:00,213.86,214.25,213.71,214.18,3773.0,213.86,214.25,213.71,214.18,3773.0
2022-07-21 11:30:00,214.14,214.36,214.02,214.18,5149.0,214.14,214.36,214.02,214.18,5149.0
2022-07-21 11:35:00,214.06,214.13,213.2,213.3,8748.0,214.06,214.13,213.2,213.3,8748.0
2022-07-21 11:40:00,213.22,213.27,212.52,212.52,6999.0,213.22,213.27,212.52,212.52,6999.0
2022-07-21 11:45:00,212.38,212.49,211.68,211.69,6149.0,212.38,212.49,211.68,211.69,6149.0
2022-07-21 11:50:00,211.55,211.58,211.07,211.22,8215.0,211.55,211.58,211.07,211.22,8215.0
2022-07-21 11:55:00,211.23,211.71,211.22,211.62,7799.0,211.23,211.71,211.22,211.62,7799.0
2022-07-21 12:00:00,211.61,212.01,211.51,211.88,2700.0,211.61,212.01,211.51,211.88,2700.0
2022-07-21 12:05:00,211.97,212.6,211.76,212.6,5405.0,211.97,212.6,211.76,212.6,5405.0
2022-07-21 12:10:00,212.61,212.75,212.27,212.31,3250.0,212.61,212.75,212.27,212.31,3250.0
2022-07-21 12:15:00,212.42,213.33,212.41,213.23,6097.0,212.42,213.33,212.41,213.23,6097.0
2022-07-21 12:20:00,213.25,213.51,213.08,213.19,4777.0,213.25,213.51,213.08,213.19,4777.0
2022-07-21 12:25:00,213.18,213.68,213.17,213.63,4000.0,213.18,213.68,213.17,213.63,4000.0
2022-07-21 12:30:00,213.5,213.58,213.37,213.37,2507.0,213.5,213.58,213.37,213.37,2507.0
2022-07-21 12:35:00,213.35,213.43,213.22,213.28,2800.0,213.35,213.43,213.22,213.28,2800.0
2022-07-21 12:40:00,213.15,213.34,213.0,213.0,3700.0,213.15,213.34,213.0,213.0,3700.0
2022-07-21 12:45:00,212.95,213.09,212.71,212.72,1801.0,212.95,213.09,212.71,212.72,1801.0
2022-07-21 12:50:00,212.78,213.09,212.76,212.81,3840.0,212.78,213.09,212.76,212.81,3840.0
2022-07-21 12:55:00,212.96,212.96,212.72,212.91,2053.0,212.96,212.96,212.72,212.91,2053.0
2022-07-21 13:00:00,212.92,213.0,212.87,213.0,2198.0,212.92,213.0,212.87,213.0,2198.0
2022-07-21 13:05:00,212.94,212.96,212.53,212.53,1950.0,212.94,212.96,212.53,212.53,1950.0
2022-07-21 13:10:00,212.43,212.53,212.18,212.18,2286.0,212.43,212.53,212.18,212.18,2286.0
2022-07-21 13:15:00,212.05,212.24,212.05,212.16,2275.0,212.05,212.24,212.05,212.16,2275.0
2022-07-21 13:20:00,212.06,212.23,212.06,212.21,880.0,212.06,212.23,212.06,212.21,880.0
2022-07-21 13:25:00,211.92,212.31,211.89,212.31,1240.0,211.92,212.31,211.89,212.31,1240.0
2022-07-21 13:30:00,212.41,212.41,211.97,212.12,7717.0,212.41,212.41,211.97,212.12,7717.0
2022-07-21 13:35:00,212.1,212.32,211.79,212.32,2442.0,212.1,212.32,211.79,212.32,2442.0
2022-07-21 13:40:00,212.36,212.55,212.33,212.39,1750.0,212.36,212.55,212.33,212.39,1750.0
2022-07-21 13:45:00,212.33,212.44,212.12,212.44,2300.0,212.33,212.44,212.12,212.44,2300.0
2022-07-21 13:50:00,212.35,212.46,212.1,212.46,3263.0,212.35,212.46,212.1,212.46,3263.0
2022-07-21 13:55:00,212.47,212.71,212.41,212.41,919.0,212.47,212.71,212.41,212.41,919.0
2022-07-21 14:00:00,212.43,212.57,212.28,212.57,1200.0,212.43,212.57,212.28,212.57,1200.0
2022-07-21 14:05:00,212.65,212.98,212.65,212.87,3791.0,212.65,212.98,212.65,212.87,3791.0
2022-07-21 14:10:00,212.87,212.98,212.72,212.97,4846.0,212.87,212.98,212.72,212.97,4846.0
2022-07-21 14:15:00,212.93,213.25,212.92,213.25,2498.0,212.93,213.25,212.92,213.25,2498.0
2022-07-21 14:20:00,213.25,213.38,213.08,213.35,5042.0,213.25,213.38,213.08,213.35,5042.0
2022-07-21 14:25:00,213.19,213.33,213.19,213.33,883.0,213.19,213.33,213.19,213.33,883.0
2022-07-21 14:30:00,213.32,213.48,213.11,213.11,3343.0,213.32,213.48,213.11,213.11,3343.0
2022-07-21 14:35:00,213.06,213.27,212.93,213.25,4596.0,213.06,213.27,212.93,213.25,4596.0
2022-07-21 14:40:00,213.25,213.29,212.88,212.93,3500.0,213.25,213.29,212.88,212.93,3500.0
2022-07-21 14:45:00,212.95,213.26,212.93,213.25,2735.0,212.95,213.26,212.93,213.25,2735.0
2022-07-21 14:50:00,213.31,213.31,213.07,213.25,2265.0,213.31,213.31,213.07,213.25,2265.0
2022-07-21 14:55:00,213.23,213.41,213.19,213.29,2100.0,213.23,213.41,213.19,213.29,2100.0
2022-07-21 15:00:00,213.44,213.7,213.37,213.63,3450.0,213.44,213.7,213.37,213.63,3450.0
2022-07-21 15:05:00,213.79,213.93,213.42,213.81,6142.0,213.79,213.93,213.42,213.81,6142.0
2022-07-21 15:10:00,213.91,214.13,213.76,214.13,4395.0,213.91,214.13,213.76,214.13,4395.0
2022-07-21 15:15:00,214.09,214.17,213.33,214.02,12348.0,214.09,214.17,213.33,214.02,12348.0
2022-07-21 15:20:00,213.99,214.1,213.91,213.91,5279.0,213.99,214.1,213.91,213.91,5279.0
2022-07-21 15:25:00,213.99,214.19,213.9,213.9,6273.0,213.99,214.19,213.9,213.9,6273.0
2022-07-21 15:30:00,213.9,214.1,213.83,214.03,9649.0,213.9,214.1,213.83,214.03,9649.0
2022-07-21 15:35:00,214.03,214.13,213.7,213.7,6723.0,214.03,214.13,213.7,213.7,6723.0
2022-07-21 15:40:00,213.66,213.74,213.45,213.71,12240.0,213.66,213.74,213.45,213.71,12240.0
2022-07-21 15:45:00,213.76,213.97,213.48,213.86,10062.0,213.76,213.97,213.48,213.86,10062.0
2022-07-21 15:50:00,213.94,214.35,213.73,214.05,23721.0,213.94,214.35,213.73,214.05,23721.0
2022-07-21 15:55:00,213.89,214.1,213.74,214.01,89188.0,213.89,214.1,213.74,214.01,89188.0
2022-07-22 09:30:00,214.44,215.31,213.95,214.35,10208.0,214.44,215.31,213.95,214.35,10208.0
2022-07-22 09:35:00,214.86,215.2,213.98,213.98,5686.0,214.86,215.2,213.98,213.98,5686.0
2022-07-22 09:40:00,213.73,214.49,213.33,213.97,28607.0,213.73,214.49,213.33,213.97,28607.0
2022-07-22 09:45:00,214.15,214.65,214.0,214.03,10138.0,214.15,214.65,214.0,214.03,10138.0
2022-07-22 09:50:00,214.18,214.71,213.34,213.34,21696.0,214.18,214.71,213.34,213.34,21696.0
2022-07-22 09:55:00,213.21,213.25,212.24,212.24,6972.0,213.21,213.25,212.24,212.24,6972.0
2022-07-22 10:00:00,212.2,212.35,211.5,211.85,3103.0,212.2,212.35,211.5,211.85,3103.0
2022-07-22 10:05:00,211.64,211.65,210.53,211.01,5394.0,211.64,211.65,210.53,211.01,5394.0
2022-07-22 10:10:00,210.63,211.02,210.51,210.72,4243.0,210.63,211.02,210.51,210.72,4243.0
2022-07-22 10:15:00,210.81,210.85,210.41,210.61,2662.0,210.81,210.85,210.41,210.61,2662.0
2022-07-22 10:20:00,210.48,210.48,210.0,210.24,1784.0,210.48,210.48,210.0,210.24,1784.0
2022-07-22 10:25:00,210.13,210.65,210.03,210.65,3269.0,210.13,210.65,210.03,210.65,3269.0
2022-07-22 10:30:00,210.65,210.72,210.37,210.67,3156.0,210.65,210.72,210.37,210.67,3156.0
2022-07-22 10:35:00,210.99,211.2,210.91,210.91,2000.0,210.99,211.2,210.91,210.91,2000.0
2022-07-22 10:40:00,210.72,211.16,210.6,210.82,4795.0,210.72,211.16,210.6,210.82,4795.0
2022-07-22 10:45:00,211.27,211.27,210.62,211.03,1994.0,211.27,211.27,210.62,211.03,1994.0
2022-07-22 10:50:00,211.1,211.11,210.72,210.8,1599.0,211.1,211.11,210.72,210.8,1599.0
2022-07-22 10:55:00,210.92,210.92,210.17,210.17,2311.0,210.92,210.92,210.17,210.17,2311.0
2022-07-22 11:00:00,210.34,210.44,209.71,209.71,3069.0,210.34,210.44,209.71,209.71,3069.0
2022-07-22 11:05:00,209.69,209.69,209.44,209.44,800.0,209.69,209.69,209.44,209.44,800.0
2022-07-22 11:10:00,209.39,209.64,209.3,209.64,2831.0,209.39,209.64,209.3,209.64,2831.0
2022-07-22 11:15:00,209.63,209.63,209.25,209.35,2111.0,209.63,209.63,209.25,209.35,2111.0
2022-07-22 11:20:00,209.34,209.42,208.62,208.62,5423.0,209.34,209.42,208.62,208.62,5423.0
2022-07-22 11:25:00,208.63,209.19,208.62,209.0,7189.0,208.63,209.19,208.62,209.0,7189.0
2022-07-22 11:30:00,209.05,209.07,208.86,208.99,4091.0,209.05,209.07,208.86,208.99,4091.0
2022-07-22 11:35:00,208.79,209.1,208.23,208.35,4077.0,208.79,209.1,208.23,208.35,4077.0
2022-07-22 11:40:00,208.29,208.81,208.29,208.59,3384.0,208.29,208.81,208.29,208.59,3384.0
2022-07-22 11:45:00,208.57,208.68,208.43,208.46,1834.0,208.57,208.68,208.43,208.46,1834.0
2022-07-22 11:50:00,208.38,208.84,208.34,208.84,3967.0,208.38,208.84,208.34,208.84,3967.0
2022-07-22 11:55:00,208.68,208.69,208.66,208.66,800.0,208.68,208.69,208.66,208.66,800.0
2022-07-22 12:00:00,208.7,208.84,208.35,208.43,2765.0,208.7,208.84,208.35,208.43,2765.0
2022-07-22 12:05:00,208.19,208.41,208.19,208.32,4462.0,208.19,208.41,208.19,208.32,4462.0
2022-07-22 12:10:00,208.31,208.32,208.12,208.22,4363.0,208.31,208.32,208.12,208.22,4363.0
2022-07-22 12:15:00,208.42,208.69,208.42,208.57,1600.0,208.42,208.69,208.42,208.57,1600.0
2022-07-22 12:20:00,208.49,208.56,208.39,208.56,500.0,208.49,208.56,208.39,208.56,500.0
2022-07-22 12:25:00,208.44,208.55,208.36,208.49,1406.0,208.44,208.55,208.36,208.49,1406.0
2022-07-22 12:30:00,208.39,208.84,208.39,208.84,2062.0,208.39,208.84,208.39,208.84,2062.0
2022-07-22 12:35:00,208.52,208.63,208.46,208.47,1000.0,208.52,208.63,208.46,208.47,1000.0
2022-07-22 12:40:00,208.26,208.51,208.26,208.27,500.0,208.26,208.51,208.26,208.27,500.0
2022-07-22 12:45:00,208.28,208.52,208.27,208.34,1700.0,208.28,208.52,208.27,208.34,1700.0
2022-07-22 12:50:00,208.37,208.39,208.24,208.24,1100.0,208.37,208.39,208.24,208.24,1100.0
2022-07-22 12:55:00,207.96,208.0,207.83,208.0,900.0,207.96,208.0,207.83,208.0,900.0
2022-07-22 13:00:00,207.7,207.78,207.5,207.52,908.0,207.7,207.78,207.5,207.52,908.0
2022-07-22 13:05:00,207.58,207.66,207.33,207.58,2500.0,207.58,207.66,207.33,207.58,2500.0
2022-07-22 13:10:00,207.6,207.72,207.6,207.72,600.0,207.6,207.72,207.6,207.72,600.0
2022-07-22 13:15:00,207.87,207.87,207.81,207.81,800.0,207.87,207.87,207.81,207.81,800.0
2022-07-22 13:20:00,207.68,207.89,207.68,207.85,1618.0,207.68,207.89,207.68,207.85,1618.0
2022-07-22 13:25:00,207.81,207.95,207.74,207.81,2000.0,207.81,207.95,207.74,207.81,2000.0
2022-07-22 13:30:00,207.74,207.74,207.5,207.6,2916.0,207.74,207.74,207.5,207.6,2916.0
2022-07-22 13:35:00,207.44,207.53,207.23,207.44,2500.0,207.44,207.53,207.23,207.44,2500.0
2022-07-22 13:40:00,207.4,207.4,207.11,207.15,2535.0,207.4,207.4,207.11,207.15,2535.0
2022-07-22 13:45:00,207.1,207.23,207.05,207.15,2118.0,207.1,207.23,207.05,207.15,2118.0
2022-07-22 13:50:00,207.05,207.23,207.05,207.12,2070.0,207.05,207.23,207.05,207.12,2070.0
2022-07-22 13:55:00,207.12,207.12,207.06,207.11,1218.0,207.12,207.12,207.06,207.11,1218.0
2022-07-22 14:00:00,207.04,207.04,206.7,206.7,1200.0,207.04,207.04,206.7,206.7,1200.0
2022-07-22 14:05:00,206.75,206.75,206.57,206.64,3173.0,206.75,206.75,206.57,206.64,3173.0
2022-07-22 14:10:00,206.57,206.57,206.4,206.46,1100.0,206.57,206.57,206.4,206.46,1100.0
2022-07-22 14:15:00,206.51,206.56,206.42,206.56,1700.0,206.51,206.56,206.42,206.56,1700.0
2022-07-22 14:20:00,206.57,206.61,206.45,206.45,2182.0,206.57,206.61,206.45,206.45,2182.0
2022-07-22 14:25:00,206.37,206.47,206.14,206.47,1740.0,206.37,206.47,206.14,206.47,1740.0
2022-07-22 14:30:00,206.26,206.47,206.14,206.45,2133.0,206.26,206.47,206.14,206.45,2133.0
2022-07-22 14:35:00,206.46,206.46,206.2,206.22,1528.0,206.46,206.46,206.2,206.22,1528.0
2022-07-22 14:40:00,206.1,206.1,205.78,205.78,2337.0,206.1,206.1,205.78,205.78,2337.0
2022-07-22 14:45:00,205.66,205.98,205.66,205.98,500.0,205.66,205.98,205.66,205.98,500.0
2022-07-22 14:50:00,206.0,206.11,205.84,205.97,1800.0,206.0,206.11,205.84,205.97,1800.0
2022-07-22 14:55:00,205.91,206.05,205.85,205.98,3300.0,205.91,206.05,205.85,205.98,3300.0
2022-07-22 15:00:00,205.88,205.92,205.82,205.84,6162.0,205.88,205.92,205.82,205.84,6162.0
2022-07-22 15:05:00,205.84,205.84,205.48,205.49,1700.0,205.84,205.84,205.48,205.49,1700.0
2022-07-22 15:10:00,205.4,205.84,205.29,205.79,7534.0,205.4,205.84,205.29,205.79,7534.0
2022-07-22 15:15:00,205.86,205.87,205.48,205.5,1919.0,205.86,205.87,205.48,205.5,1919.0
2022-07-22 15:20:00,205.51,205.79,205.46,205.74,4495.0,205.51,205.79,205.46,205.74,4495.0
2022-07-22 15:25:00,205.64,205.97,205.52,205.97,2950.0,205.64,205.97,205.52,205.97,2950.0
2022-07-22 15:30:00,206.03,206.04,205.59,205.87,9430.0,206.03,206.04,205.59,205.87,9430.0
2022-07-22 15:35:00,205.88,206.08,205.85,205.86,5199.0,205.88,206.08,205.85,205.86,5199.0
2022-07-22 15:40:00,205.85,206.06,205.57,205.68,8363.0,205.85,206.06,205.57,205.68,8363.0
2022-07-22 15:45:00,205.74,205.89,205.5,205.87,13288.0,205.74,205.89,205.5,205.87,13288.0
2022-07-22 15:50:00,205.92,205.98,205.53,205.7,24264.0,205.92,205.98,205.53,205.7,24264.0
2022-07-22 15:55:00,205.62,206.38,205.62,206.31,55421.0,205.62,206.38,205.62,206.31,55421.0
2022-07-25 09:30:00,205.99,205.99,205.0,205.01,13354.0,205.99,205.99,205.0,205.01,13354.0
2022-07-25 09:35:00,204.75,205.24,204.17,205.24,6229.0,204.75,205.24,204.17,205.24,6229.0
2022-07-25 09:40:00,205.24,207.0,205.24,206.93,3158.0,205.24,207.0,205.24,206.93,3158.0
2022-07-25 09:45:00,206.78,206.93,206.46,206.74,6140.0,206.78,206.93,206.46,206.74,6140.0
2022-07-25 09:50:00,206.47,206.63,206.21,206.62,3379.0,206.47,206.63,206.21,206.62,3379.0
2022-07-25 09:55:00,206.6,207.0,205.96,206.05,6071.0,206.6,207.0,205.96,206.05,6071.0
2022-07-25 10:00:00,206.07,206.81,206.07,206.79,2079.0,206.07,206.81,206.07,206.79,2079.0
2022-07-25 10:05:00,206.75,206.8,206.2,206.48,9935.0,206.75,206.8,206.2,206.48,9935.0
2022-07-25 10:10:00,206.51,207.32,206.51,206.79,3965.0,206.51,207.32,206.51,206.79,3965.0
2022-07-25 10:15:00,206.65,206.66,205.98,206.05,2463.0,206.65,206.66,205.98,206.05,2463.0
2022-07-25 10:20:00,206.05,206.13,205.42,205.47,2688.0,206.05,206.13,205.42,205.47,2688.0
2022-07-25 10:25:00,205.3,205.83,205.17,205.62,5195.0,205.3,205.83,205.17,205.62,5195.0
2022-07-25 10:30:00,205.78,205.95,205.5,205.84,4001.0,205.78,205.95,205.5,205.84,4001.0
2022-07-25 10:35:00,205.93,205.95,205.54,205.75,2561.0,205.93,205.95,205.54,205.75,2561.0
2022-07-25 10:40:00,205.67,205.78,205.2,205.28,3940.0,205.67,205.78,205.2,205.28,3940.0
2022-07-25 10:45:00,205.2,205.43,205.2,205.26,1750.0,205.2,205.43,205.2,205.26,1750.0
2022-07-25 10:50:00,205.27,205.33,205.1,205.11,2101.0,205.27,205.33,205.1,205.11,2101.0
2022-07-25 10:55:00,205.0,205.15,204.29,204.57,15856.0,205.0,205.15,204.29,204.57,15856.0
2022-07-25 11:00:00,204.4,205.21,204.2,205.21,3519.0,204.4,205.21,204.2,205.21,3519.0
2022-07-25 11:05:00,205.34,205.49,205.06,205.41,2425.0,205.34,205.49,205.06,205.41,2425.0
2022-07-25 11:10:00,205.47,205.48,205.17,205.2,2286.0,205.47,205.48,205.17,205.2,2286.0
2022-07-25 11:15:00,205.16,205.57,205.0,205.57,3700.0,205.16,205.57,205.0,205.57,3700.0
2022-07-25 11:20:00,205.6,206.19,205.6,205.95,8957.0,205.6,206.19,205.6,205.95,8957.0
2022-07-25 11:25:00,206.01,206.55,205.95,206.31,5654.0,206.01,206.55,205.95,206.31,5654.0
2022-07-25 11:30:00,206.37,206.7,206.13,206.5,5580.0,206.37,206.7,206.13,206.5,5580.0
2022-07-25 11:35:00,206.49,206.8,206.4,206.65,7121.0,206.49,206.8,206.4,206.65,7121.0
2022-07-25 11:40:00,206.7,207.15,206.61,207.14,2791.0,206.7,207.15,206.61,207.14,2791.0
2022-07-25 11:45:00,207.18,207.74,207.12,207.74,1940.0,207.18,207.74,207.12,207.74,1940.0
2022-07-25 11:50:00,207.75,207.84,207.66,207.67,1928.0,207.75,207.84,207.66,207.67,1928.0
2022-07-25 11:55:00,207.64,207.75,207.54,207.59,2500.0,207.64,207.75,207.54,207.59,2500.0
2022-07-25 12:00:00,207.61,207.78,207.38,207.78,3939.0,207.61,207.78,207.38,207.78,3939.0
2022-07-25 12:05:00,207.74,207.96,207.74,207.81,2260.0,207.74,207.96,207.74,207.81,2260.0
2022-07-25 12:10:00,207.71,207.71,207.14,207.21,2400.0,207.71,207.71,207.14,207.21,2400.0
2022-07-25 12:15:00,207.15,207.3,206.83,207.3,3129.0,207.15,207.3,206.83,207.3,3129.0
2022-07-25 12:20:00,207.21,207.21,206.96,207.14,1400.0,207.21,207.21,206.96,207.14,1400.0
2022-07-25 12:25:00,207.08,207.08,206.87,206.87,400.0,207.08,207.08,206.87,206.87,400.0
2022-07-25 12:30:00,206.92,207.34,206.92,207.32,3500.0,206.92,207.34,206.92,207.32,3500.0
2022-07-25 12:35:00,207.35,207.71,207.35,207.71,1800.0,207.35,207.71,207.35,207.71,1800.0
2022-07-25 12:40:00,207.76,207.76,207.63,207.75,1400.0,207.76,207.76,207.63,207.75,1400.0
2022-07-25 12:45:00,207.8,207.86,207.65,207.65,2020.0,207.8,207.86,207.65,207.65,2020.0
2022-07-25 12:50:00,207.61,207.61,207.4,207.47,3103.0,207.61,207.61,207.4,207.47,3103.0
2022-07-25 12:55:00,207.42,207.57,207.36,207.51,2123.0,207.42,207.57,207.36,207.51,2123.0
2022-07-25 13:00:00,207.28,207.72,207.11,207.68,2777.0,207.28,207.72,207.11,207.68,2777.0
2022-07-25 13:05:00,207.71,207.87,207.66,207.87,1700.0,207.71,207.87,207.66,207.87,1700.0
2022-07-25 13:10:00,207.75,207.77,207.5,207.6,2400.0,207.75,207.77,207.5,207.6,2400.0
2022-07-25 13:15:00,207.6,207.7,207.43,207.53,1400.0,207.6,207.7,207.43,207.53,1400.0
2022-07-25 13:20:00,207.52,207.64,207.41,207.42,1965.0,207.52,207.64,207.41,207.42,1965.0
2022-07-25 13:25:00,207.43,207.59,207.39,207.59,1668.0,207.43,207.59,207.39,207.59,1668.0
2022-07-25 13:30:00,207.61,207.74,207.59,207.61,2800.0,207.61,207.74,207.59,207.61,2800.0
2022-07-25 13:35:00,207.59,207.59,207.07,207.08,3089.0,207.59,207.59,207.07,207.08,3089.0
2022-07-25 13:40:00,207.01,207.01,206.7,206.8,5515.0,207.01,207.01,206.7,206.8,5515.0
2022-07-25 13:45:00,206.78,206.87,206.76,206.83,1900.0,206.78,206.87,206.76,206.83,1900.0
2022-07-25 13:50:00,206.83,206.99,206.79,206.79,3061.0,206.83,206.99,206.79,206.79,3061.0
2022-07-25 13:55:00,206.93,206.97,206.86,206.91,2265.0,206.93,206.97,206.86,206.91,2265.0
2022-07-25 14:00:00,206.92,206.97,206.67,206.67,1900.0,206.92,206.97,206.67,206.67,1900.0
2022-07-25 14:05:00,206.68,206.79,206.56,206.79,2514.0,206.68,206.79,206.56,206.79,2514.0
2022-07-25 14:10:00,206.75,207.14,206.75,207.04,2057.0,206.75,207.14,206.75,207.04,2057.0
2022-07-25 14:15:00,207.05,207.05,206.67,206.73,2489.0,207.05,207.05,206.67,206.73,2489.0
2022-07-25 14:20:00,206.61,206.84,206.57,206.78,1938.0,206.61,206.84,206.57,206.78,1938.0
2022-07-25 14:25:00,206.83,206.97,206.74,206.74,1800.0,206.83,206.97,206.74,206.74,1800.0
2022-07-25 14:30:00,206.72,206.84,206.62,206.81,2679.0,206.72,206.84,206.62,206.81,2679.0
2022-07-25 14:35:00,206.82,206.83,206.62,206.62,1400.0,206.82,206.83,206.62,206.62,1400.0
2022-07-25 14:40:00,206.64,206.88,206.64,206.72,2919.0,206.64,206.88,206.64,206.72,2919.0
2022-07-25 14:45:00,206.76,206.77,206.46,206.6,3100.0,206.76,206.77,206.46,206.6,3100.0
2022-07-25 14:50:00,206.66,206.67,206.37,206.59,4715.0,206.66,206.67,206.37,206.59,4715.0
2022-07-25 14:55:00,206.7,206.95,206.53,206.53,2300.0,206.7,206.95,206.53,206.53,2300.0
2022-07-25 15:00:00,206.5,206.55,206.19,206.22,3400.0,206.5,206.55,206.19,206.22,3400.0
2022-07-25 15:05:00,206.11,206.12,205.4,206.01,10915.0,206.11,206.12,205.4,206.01,10915.0
2022-07-25 15:10:00,206.03,206.21,205.99,206.17,3222.0,206.03,206.21,205.99,206.17,3222.0
2022-07-25 15:15:00,206.16,206.18,205.87,206.12,4100.0,206.16,206.18,205.87,206.12,4100.0
2022-07-25 15:20:00,206.11,206.27,206.1,206.17,4670.0,206.11,206.27,206.1,206.17,4670.0
2022-07-25 15:25:00,206.18,206.18,205.99,206.09,4800.0,206.18,206.18,205.99,206.09,4800.0
2022-07-25 15:30:00,206.07,206.34,206.06,206.2,6542.0,206.07,206.34,206.06,206.2,6542.0
2022-07-25 15:35:00,206.23,206.63,206.23,206.63,6322.0,206.23,206.63,206.23,206.63,6322.0
2022-07-25 15:40:00,206.54,206.58,206.31,206.5,4741.0,206.54,206.58,206.31,206.5,4741.0
2022-07-25 15:45:00,206.57,206.66,206.48,206.56,7946.0,206.57,206.66,206.48,206.56,7946.0
2022-07-25 15:50:00,206.64,207.6,206.64,207.52,21183.0,206.64,207.6,206.64,207.52,21183.0
2022-07-25 15:55:00,207.56,207.8,207.43,207.58,26617.0,207.56,207.8,207.43,207.58,26617.0
2022-07-26 09:30:00,206.7,208.69,206.7,208.56,20160.0,206.7,208.69,206.7,208.56,20160.0
2022-07-26 09:35:00,208.44,209.23,208.39,209.23,6463.0,208.44,209.23,208.39,209.23,6463.0
2022-07-26 09:40:00,208.94,209.75,208.84,209.56,5245.0,208.94,209.75,208.84,209.56,5245.0
2022-07-26 09:45:00,209.28,209.58,208.83,208.83,4500.0,209.28,209.58,208.83,208.83,4500.0
2022-07-26 09:50:00,209.01,209.35,208.73,208.98,10401.0,209.01,209.35,208.73,208.98,10401.0
2022-07-26 09:55:00,208.84,209.21,208.68,209.21,5548.0,208.84,209.21,208.68,209.21,5548.0
2022-07-26 10:00:00,209.25,209.77,208.94,209.71,3958.0,209.25,209.77,208.94,209.71,3958.0
2022-07-26 10:05:00,209.71,209.8,209.08,209.09,3550.0,209.71,209.8,209.08,209.09,3550.0
2022-07-26 10:10:00,208.87,209.15,208.61,208.88,7708.0,208.87,209.15,208.61,208.88,7708.0
2022-07-26 10:15:00,208.89,209.19,208.5,209.17,4163.0,208.89,209.19,208.5,209.17,4163.0
2022-07-26 10:20:00,209.29,209.71,209.29,209.71,3702.0,209.29,209.71,209.29,209.71,3702.0
2022-07-26 10:25:00,209.81,210.38,209.62,209.67,7370.0,209.81,210.38,209.62,209.67,7370.0
2022-07-26 10:30:00,209.54,209.7,209.39,209.39,2100.0,209.54,209.7,209.39,209.39,2100.0
2022-07-26 10:35:00,209.4,209.4,208.84,209.23,2401.0,209.4,209.4,208.84,209.23,2401.0
2022-07-26 10:40:00,209.29,209.52,209.29,209.52,2245.0,209.29,209.52,209.29,209.52,2245.0
2022-07-26 10:45:00,209.45,209.91,209.45,209.86,4459.0,209.45,209.91,209.45,209.86,4459.0
2022-07-26 10:50:00,209.91,209.98,209.77,209.98,1542.0,209.91,209.98,209.77,209.98,1542.0
2022-07-26 10:55:00,209.94,210.33,209.75,210.23,2600.0,209.94,210.33,209.75,210.23,2600.0
2022-07-26 11:00:00,210.3,210.3,209.94,210.17,2205.0,210.3,210.3,209.94,210.17,2205.0
2022-07-26 11:05:00,210.06,210.32,209.93,210.32,3442.0,210.06,210.32,209.93,210.32,3442.0
2022-07-26 11:10:00,210.41,210.41,209.28,209.94,15703.0,210.41,210.41,209.28,209.94,15703.0
2022-07-26 11:15:00,210.01,210.07,209.85,210.06,1350.0,210.01,210.07,209.85,210.06,1350.0
2022-07-26 11:20:00,210.16,210.57,210.12,210.45,4947.0,210.16,210.57,210.12,210.45,4947.0
2022-07-26 11:25:00,210.42,210.44,209.94,209.99,3462.0,210.42,210.44,209.94,209.99,3462.0
2022-07-26 11:30:00,209.92,210.17,209.73,210.06,6293.0,209.92,210.17,209.73,210.06,6293.0
2022-07-26 11:35:00,210.19,210.42,210.12,210.42,2374.0,210.19,210.42,210.12,210.42,2374.0
2022-07-26 11:40:00,210.23,210.44,210.23,210.41,4964.0,210.23,210.44,210.23,210.41,4964.0
2022-07-26 11:45:00,210.27,210.44,210.24,210.44,1700.0,210.27,210.44,210.24,210.44,1700.0
2022-07-26 11:50:00,210.43,210.44,210.32,210.43,2100.0,210.43,210.44,210.32,210.43,2100.0
2022-07-26 11:55:00,210.36,210.65,210.3,210.56,4156.0,210.36,210.65,210.3,210.56,4156.0
2022-07-26 12:00:00,210.63,211.13,210.52,211.12,4129.0,210.63,211.13,210.52,211.12,4129.0
2022-07-26 12:05:00,211.06,211.55,211.04,211.53,9520.0,211.06,211.55,211.04,211.53,9520.0
2022-07-26 12:10:00,211.49,212.8,211.45,212.8,12639.0,211.49,212.8,211.45,212.8,12639.0
2022-07-26 12:15:00,212.75,213.46,212.66,212.9,11715.0,212.75,213.46,212.66,212.9,11715.0
2022-07-26 12:20:00,212.6,213.02,212.57,213.02,3223.0,212.6,213.02,212.57,213.02,3223.0
2022-07-26 12:25:00,212.94,213.1,212.72,213.09,4198.0,212.94,213.1,212.72,213.09,4198.0
2022-07-26 12:30:00,213.2,213.74,213.2,213.52,2864.0,213.2,213.74,213.2,213.52,2864.0
2022-07-26 12:35:00,213.57,213.57,213.39,213.43,3500.0,213.57,213.57,213.39,213.43,3500.0
2022-07-26 12:40:00,213.38,213.5,213.25,213.31,2600.0,213.38,213.5,213.25,213.31,2600.0
2022-07-26 12:45:00,213.21,213.9,213.2,213.9,3934.0,213.21,213.9,213.2,213.9,3934.0
2022-07-26 12:50:00,213.78,213.91,213.39,213.71,14096.0,213.78,213.91,213.39,213.71,14096.0
2022-07-26 12:55:00,213.83,213.83,213.63,213.76,825.0,213.83,213.83,213.63,213.76,825.0
2022-07-26 13:00:00,213.66,213.85,213.44,213.85,2353.0,213.66,213.85,213.44,213.85,2353.0
2022-07-26 13:05:00,213.74,213.97,213.45,213.76,3308.0,213.74,213.97,213.45,213.76,3308.0
2022-07-26 13:10:00,213.83,214.02,213.69,213.78,2292.0,213.83,214.02,213.69,213.78,2292.0
2022-07-26 13:15:00,213.62,213.62,213.29,213.31,1800.0,213.62,213.62,213.29,213.31,1800.0
2022-07-26 13:20:00,213.19,213.19,212.83,213.1,2415.0,213.19,213.19,212.83,213.1,2415.0
2022-07-26 13:25:00,212.99,213.32,212.99,213.32,2413.0,212.99,213.32,212.99,213.32,2413.0
2022-07-26 13:30:00,213.42,213.42,212.49,212.68,10182.0,213.42,213.42,212.49,212.68,10182.0
2022-07-26 13:35:00,212.68,213.02,212.63,213.02,2241.0,212.68,213.02,212.63,213.02,2241.0
2022-07-26 13:40:00,212.93,213.06,212.62,213.06,8564.0,212.93,213.06,212.62,213.06,8564.0
2022-07-26 13:45:00,213.14,213.14,212.89,212.96,1239.0,213.14,213.14,212.89,212.96,1239.0
2022-07-26 13:50:00,212.94,213.03,212.8,213.03,1891.0,212.94,213.03,212.8,213.03,1891.0
2022-07-26 13:55:00,213.0,213.07,212.85,212.98,2300.0,213.0,213.07,212.85,212.98,2300.0
2022-07-26 14:00:00,212.92,213.38,212.92,213.38,2799.0,212.92,213.38,212.92,213.38,2799.0
2022-07-26 14:05:00,213.37,213.61,213.05,213.08,3500.0,213.37,213.61,213.05,213.08,3500.0
2022-07-26 14:10:00,213.09,213.11,212.93,213.08,902.0,213.09,213.11,212.93,213.08,902.0
2022-07-26 14:15:00,213.01,213.08,212.84,212.84,1300.0,213.01,213.08,212.84,212.84,1300.0
2022-07-26 14:20:00,212.79,213.03,212.79,212.97,2172.0,212.79,213.03,212.79,212.97,2172.0
2022-07-26 14:25:00,212.92,212.94,212.64,212.68,2300.0,212.92,212.94,212.64,212.68,2300.0
2022-07-26 14:30:00,212.7,212.77,212.64,212.71,3348.0,212.7,212.77,212.64,212.71,3348.0
2022-07-26 14:35:00,212.76,212.76,212.5,212.54,4489.0,212.76,212.76,212.5,212.54,4489.0
2022-07-26 14:40:00,212.47,212.55,212.28,212.55,2500.0,212.47,212.55,212.28,212.55,2500.0
2022-07-26 14:45:00,212.5,212.63,212.32,212.32,4029.0,212.5,212.63,212.32,212.32,4029.0
2022-07-26 14:50:00,212.28,212.56,212.25,212.56,3360.0,212.28,212.56,212.25,212.56,3360.0
2022-07-26 14:55:00,212.5,212.51,212.23,212.23,1942.0,212.5,212.51,212.23,212.23,1942.0
2022-07-26 15:00:00,212.26,212.52,212.19,212.24,2300.0,212.26,212.52,212.19,212.24,2300.0
2022-07-26 15:05:00,212.26,212.26,211.81,212.04,6312.0,212.26,212.26,211.81,212.04,6312.0
2022-07-26 15:10:00,212.05,212.33,211.69,211.69,2351.0,212.05,212.33,211.69,211.69,2351.0
2022-07-26 15:15:00,211.73,211.73,210.69,210.71,14504.0,211.73,211.73,210.69,210.71,14504.0
2022-07-26 15:20:00,210.81,210.98,210.65,210.81,9759.0,210.81,210.98,210.65,210.81,9759.0
2022-07-26 15:25:00,210.65,210.92,210.53,210.8,4908.0,210.65,210.92,210.53,210.8,4908.0
2022-07-26 15:30:00,210.92,211.69,210.84,211.57,4665.0,210.92,211.69,210.84,211.57,4665.0
2022-07-26 15:35:00,211.54,211.99,211.49,211.99,6080.0,211.54,211.99,211.49,211.99,6080.0
2022-07-26 15:40:00,212.08,212.12,211.25,211.27,10071.0,212.08,212.12,211.25,211.27,10071.0
2022-07-26 15:45:00,211.32,211.45,210.55,210.8,8817.0,211.32,211.45,210.55,210.8,8817.0
2022-07-26 15:50:00,210.88,211.14,210.76,210.94,10509.0,210.88,211.14,210.76,210.94,10509.0
2022-07-26 15:55:00,211.03,211.12,210.63,210.83,39682.0,211.03,211.12,210.63,210.83,39682.0
2022-07-27 09:30:00,209.65,211.91,209.65,211.0,21261.0,209.65,211.91,209.65,211.0,21261.0
2022-07-27 09:35:00,211.0,211.57,210.67,211.24,5531.0,211.0,211.57,210.67,211.24,5531.0
2022-07-27 09:40:00,211.26,213.0,211.07,212.98,7836.0,211.26,213.0,211.07,212.98,7836.0
2022-07-27 09:45:00,212.57,212.57,211.12,211.32,6049.0,212.57,212.57,211.12,211.32,6049.0
2022-07-27 09:50:00,211.28,211.74,210.89,211.49,7000.0,211.28,211.74,210.89,211.49,7000.0
2022-07-27 09:55:00,211.31,211.89,211.18,211.89,9200.0,211.31,211.89,211.18,211.89,9200.0
2022-07-27 10:00:00,211.85,212.3,211.51,211.93,8283.0,211.85,212.3,211.51,211.93,8283.0
2022-07-27 10:05:00,212.04,212.11,211.32,211.57,4265.0,212.04,212.11,211.32,211.57,4265.0
2022-07-27 10:10:00,211.61,211.79,211.46,211.78,3100.0,211.61,211.79,211.46,211.78,3100.0
2022-07-27 10:15:00,211.69,211.85,211.56,211.68,5041.0,211.69,211.85,211.56,211.68,5041.0
2022-07-27 10:20:00,211.88,211.99,211.67,211.89,3275.0,211.88,211.99,211.67,211.89,3275.0
2022-07-27 10:25:00,212.18,212.45,212.06,212.24,2459.0,212.18,212.45,212.06,212.24,2459.0
2022-07-27 10:30:00,212.24,212.24,211.54,211.73,3600.0,212.24,212.24,211.54,211.73,3600.0
2022-07-27 10:35:00,211.75,211.95,211.47,211.9,4657.0,211.75,211.95,211.47,211.9,4657.0
2022-07-27 10:40:00,211.86,212.02,211.77,211.77,900.0,211.86,212.02,211.77,211.77,900.0
2022-07-27 10:45:00,211.82,212.5,211.54,212.28,5204.0,211.82,212.5,211.54,212.28,5204.0
2022-07-27 10:50:00,212.09,212.09,211.73,211.88,1300.0,212.09,212.09,211.73,211.88,1300.0
2022-07-27 10:55:00,211.98,211.98,211.78,211.83,1729.0,211.98,211.98,211.78,211.83,1729.0
2022-07-27 11:00:00,211.87,212.28,211.86,211.89,3631.0,211.87,212.28,211.86,211.89,3631.0
2022-07-27 11:05:00,212.01,212.09,211.7,211.7,2000.0,212.01,212.09,211.7,211.7,2000.0
2022-07-27 11:10:00,211.79,211.86,211.6,211.67,1900.0,211.79,211.86,211.6,211.67,1900.0
2022-07-27 11:15:00,211.73,211.92,211.73,211.76,1858.0,211.73,211.92,211.73,211.76,1858.0
2022-07-27 11:20:00,211.89,211.92,211.52,211.55,4701.0,211.89,211.92,211.52,211.55,4701.0
2022-07-27 11:25:00,211.47,211.7,211.36,211.36,4116.0,211.47,211.7,211.36,211.36,4116.0
2022-07-27 11:30:00,211.46,211.63,210.85,210.85,5691.0,211.46,211.63,210.85,210.85,5691.0
2022-07-27 11:35:00,210.74,210.74,210.22,210.37,2017.0,210.74,210.74,210.22,210.37,2017.0
2022-07-27 11:40:00,210.38,210.94,210.38,210.86,1600.0,210.38,210.94,210.38,210.86,1600.0
2022-07-27 11:45:00,210.95,211.38,210.72,211.29,3632.0,210.95,211.38,210.72,211.29,3632.0
2022-07-27 11:50:00,211.3,211.39,211.08,211.08,1041.0,211.3,211.39,211.08,211.08,1041.0
2022-07-27 11:55:00,211.14,211.53,211.13,211.4,2655.0,211.14,211.53,211.13,211.4,2655.0
2022-07-27 12:00:00,211.29,211.47,211.18,211.25,2910.0,211.29,211.47,211.18,211.25,2910.0
2022-07-27 12:05:00,211.45,211.5,211.27,211.38,2441.0,211.45,211.5,211.27,211.38,2441.0
2022-07-27 12:10:00,211.45,211.54,211.32,211.51,1012.0,211.45,211.54,211.32,211.51,1012.0
2022-07-27 12:15:00,211.52,211.74,211.33,211.33,1800.0,211.52,211.74,211.33,211.33,1800.0
2022-07-27 12:20:00,211.49,211.49,211.07,211.07,1700.0,211.49,211.49,211.07,211.07,1700.0
2022-07-27 12:25:00,211.07,211.12,211.0,211.11,2299.0,211.07,211.12,211.0,211.11,2299.0
2022-07-27 12:30:00,211.11,211.11,210.7,210.7,1200.0,211.11,211.11,210.7,210.7,1200.0
2022-07-27 12:35:00,210.66,211.17,210.66,211.11,3338.0,210.66,211.17,210.66,211.11,3338.0
2022-07-27 12:40:00,211.1,211.41,210.98,211.37,1500.0,211.1,211.41,210.98,211.37,1500.0
2022-07-27 12:45:00,211.39,211.39,211.06,211.13,1000.0,211.39,211.39,211.06,211.13,1000.0
2022-07-27 12:50:00,211.44,211.44,211.13,211.15,600.0,211.44,211.44,211.13,211.15,600.0
2022-07-27 12:55:00,211.15,211.15,210.89,210.99,1900.0,211.15,211.15,210.89,210.99,1900.0
2022-07-27 13:00:00,211.02,211.18,210.99,211.01,2246.0,211.02,211.18,210.99,211.01,2246.0
2022-07-27 13:05:00,211.0,211.12,211.0,211.0,1395.0,211.0,211.12,211.0,211.0,1395.0
2022-07-27 13:10:00,211.2,211.23,210.98,210.98,1200.0,211.2,211.23,210.98,210.98,1200.0
2022-07-27 13:15:00,211.02,211.17,210.95,211.0,7693.0,211.02,211.17,210.95,211.0,7693.0
2022-07-27 13:20:00,210.89,211.0,210.76,210.92,6700.0,210.89,211.0,210.76,210.92,6700.0
2022-07-27 13:25:00,210.92,211.18,210.91,211.08,5086.0,210.92,211.18,210.91,211.08,5086.0
2022-07-27 13:30:00,211.0,211.23,210.99,211.17,2400.0,211.0,211.23,210.99,211.17,2400.0
2022-07-27 13:35:00,211.24,211.46,211.16,211.35,2268.0,211.24,211.46,211.16,211.35,2268.0
2022-07-27 13:40:00,211.36,211.42,211.3,211.37,1395.0,211.36,211.42,211.3,211.37,1395.0
2022-07-27 13:45:00,211.42,211.85,211.42,211.85,2154.0,211.42,211.85,211.42,211.85,2154.0
2022-07-27 13:50:00,211.85,211.97,211.82,211.96,1200.0,211.85,211.97,211.82,211.96,1200.0
2022-07-27 13:55:00,211.98,212.37,211.98,212.37,1200.0,211.98,212.37,211.98,212.37,1200.0
2022-07-27 14:00:00,212.5,212.72,212.19,212.38,4308.0,212.5,212.72,212.19,212.38,4308.0
2022-07-27 14:05:00,212.41,212.41,211.9,211.96,2958.0,212.41,212.41,211.9,211.96,2958.0
2022-07-27 14:10:00,212.05,212.31,212.05,212.29,1600.0,212.05,212.31,212.05,212.29,1600.0
2022-07-27 14:15:00,212.39,212.53,212.34,212.38,2200.0,212.39,212.53,212.34,212.38,2200.0
2022-07-27 14:20:00,212.29,212.4,211.73,211.85,3107.0,212.29,212.4,211.73,211.85,3107.0
2022-07-27 14:25:00,211.88,211.98,211.77,211.8,4000.0,211.88,211.98,211.77,211.8,4000.0
2022-07-27 14:30:00,211.75,212.02,211.36,211.72,4825.0,211.75,212.02,211.36,211.72,4825.0
2022-07-27 14:35:00,211.77,213.0,211.65,212.84,5452.0,211.77,213.0,211.65,212.84,5452.0
2022-07-27 14:40:00,213.0,213.55,213.0,213.22,4700.0,213.0,213.55,213.0,213.22,4700.0
2022-07-27 14:45:00,213.24,213.25,212.78,212.78,3522.0,213.24,213.25,212.78,212.78,3522.0
2022-07-27 14:50:00,212.96,213.39,212.82,213.05,4823.0,212.96,213.39,212.82,213.05,4823.0
2022-07-27 14:55:00,213.1,213.21,212.54,212.73,3500.0,213.1,213.21,212.54,212.73,3500.0
2022-07-27 15:00:00,212.86,213.38,212.74,213.27,2852.0,212.86,213.38,212.74,213.27,2852.0
2022-07-27 15:05:00,213.17,213.61,213.17,213.43,6800.0,213.17,213.61,213.17,213.43,6800.0
2022-07-27 15:10:00,213.38,213.41,212.86,212.99,5475.0,213.38,213.41,212.86,212.99,5475.0
2022-07-27 15:15:00,212.92,213.1,212.83,213.05,4045.0,212.92,213.1,212.83,213.05,4045.0
2022-07-27 15:20:00,213.06,213.38,212.83,212.94,9368.0,213.06,213.38,212.83,212.94,9368.0
2022-07-27 15:25:00,212.88,213.55,212.83,213.55,3696.0,212.88,213.55,212.83,213.55,3696.0
2022-07-27 15:30:00,213.5,213.67,213.37,213.54,8511.0,213.5,213.67,213.37,213.54,8511.0
2022-07-27 15:35:00,213.53,213.53,212.93,213.06,16451.0,213.53,213.53,212.93,213.06,16451.0
2022-07-27 15:40:00,213.13,213.36,213.09,213.26,4830.0,213.13,213.36,213.09,213.26,4830.0
2022-07-27 15:45:00,213.28,213.28,212.9,212.96,9396.0,213.28,213.28,212.9,212.96,9396.0
2022-07-27 15:50:00,213.03,213.58,213.03,213.35,10647.0,213.03,213.58,213.03,213.35,10647.0
2022-07-27 15:55:00,213.24,213.46,212.81,212.84,31107.0,213.24,213.46,212.81,212.84,31107.0
2022-07-28 09:30:00,212.36,213.26,212.36,213.05,12237.0,212.36,213.26,212.36,213.05,12237.0
2022-07-28 09:35:00,212.72,212.81,212.48,212.68,5475.0,212.72,212.81,212.48,212.68,5475.0
2022-07-28 09:40:00,212.84,212.84,210.95,210.95,10218.0,212.84,212.84,210.95,210.95,10218.0
2022-07-28 09:45:00,210.75,211.1,210.25,210.48,9276.0,210.75,211.1,210.25,210.48,9276.0
2022-07-28 09:50:00,210.59,210.9,210.12,210.32,7200.0,210.59,210.9,210.12,210.32,7200.0
2022-07-28 09:55:00,210.46,210.52,209.55,210.08,23405.0,210.46,210.52,209.55,210.08,23405.0
2022-07-28 10:00:00,210.0,210.72,209.31,209.41,8469.0,210.0,210.72,209.31,209.41,8469.0
2022-07-28 10:05:00,209.54,209.75,208.73,208.8,5459.0,209.54,209.75,208.73,208.8,5459.0
2022-07-28 10:10:00,208.95,209.68,208.81,209.67,6161.0,208.95,209.68,208.81,209.67,6161.0
2022-07-28 10:15:00,209.52,209.54,209.08,209.41,3400.0,209.52,209.54,209.08,209.41,3400.0
2022-07-28 10:20:00,209.4,210.1,209.4,209.63,6148.0,209.4,210.1,209.4,209.63,6148.0
2022-07-28 10:25:00,209.67,210.78,209.66,210.78,3003.0,209.67,210.78,209.66,210.78,3003.0
2022-07-28 10:30:00,210.77,211.18,210.77,210.91,2492.0,210.77,211.18,210.77,210.91,2492.0
2022-07-28 10:35:00,211.05,211.44,211.04,211.44,3110.0,211.05,211.44,211.04,211.44,3110.0
2022-07-28 10:40:00,211.44,211.66,211.39,211.66,2853.0,211.44,211.66,211.39,211.66,2853.0
2022-07-28 10:45:00,211.56,211.74,211.17,211.17,6006.0,211.56,211.74,211.17,211.17,6006.0
2022-07-28 10:50:00,211.41,212.13,211.41,212.09,3493.0,211.41,212.13,211.41,212.09,3493.0
2022-07-28 10:55:00,212.31,212.4,212.11,212.11,1800.0,212.31,212.4,212.11,212.11,1800.0
2022-07-28 11:00:00,212.19,212.32,212.03,212.1,4721.0,212.19,212.32,212.03,212.1,4721.0
2022-07-28 11:05:00,212.22,212.22,211.82,211.9,1459.0,212.22,212.22,211.82,211.9,1459.0
2022-07-28 11:10:00,211.94,212.12,211.69,211.69,4949.0,211.94,212.12,211.69,211.69,4949.0
2022-07-28 11:15:00,211.58,211.6,210.89,211.08,13834.0,211.58,211.6,210.89,211.08,13834.0
2022-07-28 11:20:00,211.16,211.94,211.16,211.94,1000.0,211.16,211.94,211.16,211.94,1000.0
2022-07-28 11:25:00,211.93,212.28,211.16,211.97,8494.0,211.93,212.28,211.16,211.97,8494.0
2022-07-28 11:30:00,211.9,211.9,210.66,211.64,5802.0,211.9,211.9,210.66,211.64,5802.0
2022-07-28 11:35:00,211.58,212.08,211.53,211.93,3789.0,211.58,212.08,211.53,211.93,3789.0
2022-07-28 11:40:00,212.05,212.49,211.95,212.49,4062.0,212.05,212.49,211.95,212.49,4062.0
2022-07-28 11:45:00,212.5,212.63,212.15,212.58,5148.0,212.5,212.63,212.15,212.58,5148.0
2022-07-28 11:50:00,212.64,213.16,212.61,212.94,5709.0,212.64,213.16,212.61,212.94,5709.0
2022-07-28 11:55:00,212.81,212.81,211.93,212.25,12160.0,212.81,212.81,211.93,212.25,12160.0
2022-07-28 12:00:00,212.27,212.31,211.84,211.98,2800.0,212.27,212.31,211.84,211.98,2800.0
2022-07-28 12:05:00,212.13,212.21,211.85,212.02,1888.0,212.13,212.21,211.85,212.02,1888.0
2022-07-28 12:10:00,212.23,212.53,212.23,212.43,1000.0,212.23,212.53,212.23,212.43,1000.0
2022-07-28 12:15:00,212.42,212.42,212.19,212.26,4700.0,212.42,212.42,212.19,212.26,4700.0
2022-07-28 12:20:00,212.27,213.17,212.24,213.17,3407.0,212.27,213.17,212.24,213.17,3407.0
2022-07-28 12:25:00,213.18,213.31,212.95,213.01,2405.0,213.18,213.31,212.95,213.01,2405.0
2022-07-28 12:30:00,213.06,213.06,212.64,212.64,2209.0,213.06,213.06,212.64,212.64,2209.0
2022-07-28 12:35:00,212.61,212.72,212.45,212.5,2200.0,212.61,212.72,212.45,212.5,2200.0
2022-07-28 12:40:00,212.4,212.59,212.03,212.14,7635.0,212.4,212.59,212.03,212.14,7635.0
2022-07-28 12:45:00,212.21,212.21,211.92,211.93,900.0,212.21,212.21,211.92,211.93,900.0
2022-07-28 12:50:00,211.97,212.19,211.88,212.18,2236.0,211.97,212.19,211.88,212.18,2236.0
2022-07-28 12:55:00,212.3,212.33,212.07,212.18,1625.0,212.3,212.33,212.07,212.18,1625.0
2022-07-28 13:00:00,212.17,212.31,211.88,212.14,2613.0,212.17,212.31,211.88,212.14,2613.0
2022-07-28 13:05:00,212.17,212.45,212.0,212.43,1450.0,212.17,212.45,212.0,212.43,1450.0
2022-07-28 13:10:00,212.48,212.7,212.47,212.7,1600.0,212.48,212.7,212.47,212.7,1600.0
2022-07-28 13:15:00,212.65,212.68,212.25,212.48,3044.0,212.65,212.68,212.25,212.48,3044.0
2022-07-28 13:20:00,212.65,212.89,212.57,212.88,2845.0,212.65,212.89,212.57,212.88,2845.0
2022-07-28 13:25:00,213.0,213.04,212.89,212.94,1404.0,213.0,213.04,212.89,212.94,1404.0
2022-07-28 13:30:00,212.82,212.88,212.73,212.83,2000.0,212.82,212.88,212.73,212.83,2000.0
2022-07-28 13:35:00,212.94,213.35,212.93,213.15,1823.0,212.94,213.35,212.93,213.15,1823.0
2022-07-28 13:40:00,213.17,213.4,213.17,213.4,1926.0,213.17,213.4,213.17,213.4,1926.0
2022-07-28 13:45:00,213.27,213.44,213.24,213.35,1231.0,213.27,213.44,213.24,213.35,1231.0
2022-07-28 13:50:00,213.36,213.71,213.32,213.7,2101.0,213.36,213.71,213.32,213.7,2101.0
2022-07-28 13:55:00,213.72,213.79,213.64,213.67,1222.0,213.72,213.79,213.64,213.67,1222.0
2022-07-28 14:00:00,213.45,214.01,213.45,214.0,2400.0,213.45,214.01,213.45,214.0,2400.0
2022-07-28 14:05:00,213.83,214.05,213.73,213.92,7045.0,213.83,214.05,213.73,213.92,7045.0
2022-07-28 14:10:00,213.9,214.13,213.81,214.13,2726.0,213.9,214.13,213.81,214.13,2726.0
2022-07-28 14:15:00,214.05,214.28,214.05,214.22,2003.0,214.05,214.28,214.05,214.22,2003.0
2022-07-28 14:20:00,214.19,214.21,214.09,214.1,1792.0,214.19,214.21,214.09,214.1,1792.0
2022-07-28 14:25:00,214.1,214.45,214.1,214.45,2844.0,214.1,214.45,214.1,214.45,2844.0
2022-07-28 14:30:00,214.41,214.64,214.3,214.55,3039.0,214.41,214.64,214.3,214.55,3039.0
2022-07-28 14:35:00,214.65,214.85,214.49,214.85,1569.0,214.65,214.85,214.49,214.85,1569.0
2022-07-28 14:40:00,214.79,214.91,214.79,214.85,2025.0,214.79,214.91,214.79,214.85,2025.0
2022-07-28 14:45:00,214.85,215.14,214.85,214.89,2893.0,214.85,215.14,214.85,214.89,2893.0
2022-07-28 14:50:00,214.93,215.0,214.77,215.0,1703.0,214.93,215.0,214.77,215.0,1703.0
2022-07-28 14:55:00,215.07,215.14,214.93,215.03,1325.0,215.07,215.14,214.93,215.03,1325.0
2022-07-28 15:00:00,214.96,215.2,214.96,215.03,3602.0,214.96,215.2,214.96,215.03,3602.0
2022-07-28 15:05:00,215.12,215.12,214.6,214.85,2256.0,215.12,215.12,214.6,214.85,2256.0
2022-07-28 15:10:00,214.88,215.02,214.69,215.02,2710.0,214.88,215.02,214.69,215.02,2710.0
2022-07-28 15:15:00,214.84,215.03,214.7,214.95,2900.0,214.84,215.03,214.7,214.95,2900.0
2022-07-28 15:20:00,214.96,215.21,214.96,215.16,2800.0,214.96,215.21,214.96,215.16,2800.0
2022-07-28 15:25:00,215.21,215.21,214.93,215.11,5001.0,215.21,215.21,214.93,215.11,5001.0
2022-07-28 15:30:00,215.11,215.22,214.88,214.89,6931.0,215.11,215.22,214.88,214.89,6931.0
2022-07-28 15:35:00,214.94,214.95,214.69,214.9,7284.0,214.94,214.95,214.69,214.9,7284.0
2022-07-28 15:40:00,214.86,214.95,214.62,214.76,5265.0,214.86,214.95,214.62,214.76,5265.0
2022-07-28 15:45:00,214.73,215.07,214.56,215.07,10925.0,214.73,215.07,214.56,215.07,10925.0
2022-07-28 15:50:00,214.98,215.03,214.18,214.18,14846.0,214.98,215.03,214.18,214.18,14846.0
2022-07-28 15:55:00,214.06,214.31,213.91,214.23,45908.0,214.06,214.31,213.91,214.23,45908.0
2022-07-29 09:30:00,212.51,213.44,211.66,212.38,19068.0,212.51,213.44,211.66,212.38,19068.0
2022-07-29 09:35:00,212.42,212.68,211.59,211.99,7207.0,212.42,212.68,211.59,211.99,7207.0
2022-07-29 09:40:00,211.7,212.98,211.69,212.1,6266.0,211.7,212.98,211.69,212.1,6266.0
2022-07-29 09:45:00,212.61,212.61,211.73,211.96,8557.0,212.61,212.61,211.73,211.96,8557.0
2022-07-29 09:50:00,212.06,212.3,211.92,212.21,6862.0,212.06,212.3,211.92,212.21,6862.0
2022-07-29 09:55:00,212.53,212.86,212.05,212.74,4347.0,212.53,212.86,212.05,212.74,4347.0
2022-07-29 10:00:00,212.56,213.91,212.56,213.91,3267.0,212.56,213.91,212.56,213.91,3267.0
2022-07-29 10:05:00,213.79,214.47,213.75,214.21,5800.0,213.79,214.47,213.75,214.21,5800.0
2022-07-29 10:10:00,214.09,214.09,213.69,213.69,3317.0,214.09,214.09,213.69,213.69,3317.0
2022-07-29 10:15:00,213.73,213.86,213.57,213.84,1600.0,213.73,213.86,213.57,213.84,1600.0
2022-07-29 10:20:00,213.88,214.23,213.77,214.23,2194.0,213.88,214.23,213.77,214.23,2194.0
2022-07-29 10:25:00,214.07,214.17,213.77,213.78,2400.0,214.07,214.17,213.77,213.78,2400.0
2022-07-29 10:30:00,213.84,213.89,213.18,213.31,5251.0,213.84,213.89,213.18,213.31,5251.0
2022-07-29 10:35:00,213.34,213.69,213.18,213.56,18884.0,213.34,213.69,213.18,213.56,18884.0
2022-07-29 10:40:00,213.32,213.62,213.24,213.53,1723.0,213.32,213.62,213.24,213.53,1723.0
2022-07-29 10:45:00,213.55,213.71,213.37,213.51,4015.0,213.55,213.71,213.37,213.51,4015.0
2022-07-29 10:50:00,213.47,213.51,212.77,213.27,3273.0,213.47,213.51,212.77,213.27,3273.0
2022-07-29 10:55:00,213.29,213.61,212.98,213.03,1900.0,213.29,213.61,212.98,213.03,1900.0
2022-07-29 11:00:00,213.0,213.34,212.88,213.24,4253.0,213.0,213.34,212.88,213.24,4253.0
2022-07-29 11:05:00,213.23,213.38,213.07,213.38,1400.0,213.23,213.38,213.07,213.38,1400.0
2022-07-29 11:10:00,213.4,213.69,213.32,213.68,3907.0,213.4,213.69,213.32,213.68,3907.0
2022-07-29 11:15:00,213.68,213.68,213.28,213.49,3690.0,213.68,213.68,213.28,213.49,3690.0
2022-07-29 11:20:00,213.49,213.49,212.81,213.16,3100.0,213.49,213.49,212.81,213.16,3100.0
2022-07-29 11:25:00,213.08,213.3,212.86,213.02,3071.0,213.08,213.3,212.86,213.02,3071.0
2022-07-29 11:30:00,213.08,213.22,212.51,212.59,2934.0,213.08,213.22,212.51,212.59,2934.0
2022-07-29 11:35:00,212.61,213.07,212.61,213.07,6758.0,212.61,213.07,212.61,213.07,6758.0
2022-07-29 11:40:00,213.16,213.47,213.09,213.45,2017.0,213.16,213.47,213.09,213.45,2017.0
2022-07-29 11:45:00,213.4,213.53,213.28,213.52,7915.0,213.4,213.53,213.28,213.52,7915.0
2022-07-29 11:50:00,213.45,213.61,213.45,213.56,2414.0,213.45,213.61,213.45,213.56,2414.0
2022-07-29 11:55:00,213.53,213.57,213.39,213.44,2300.0,213.53,213.57,213.39,213.44,2300.0
2022-07-29 12:00:00,213.45,213.51,213.29,213.39,2715.0,213.45,213.51,213.29,213.39,2715.0
2022-07-29 12:05:00,213.42,213.75,213.41,213.63,7017.0,213.42,213.75,213.41,213.63,7017.0
2022-07-29 12:10:00,213.66,213.89,213.65,213.88,3000.0,213.66,213.89,213.65,213.88,3000.0
2022-07-29 12:15:00,213.95,214.8,213.95,214.8,3208.0,213.95,214.8,213.95,214.8,3208.0
2022-07-29 12:20:00,214.8,215.18,214.75,215.01,5300.0,214.8,215.18,214.75,215.01,5300.0
2022-07-29 12:25:00,214.89,215.13,214.88,214.98,4803.0,214.89,215.13,214.88,214.98,4803.0
2022-07-29 12:30:00,214.93,214.93,214.72,214.72,9677.0,214.93,214.93,214.72,214.72,9677.0
2022-07-29 12:35:00,214.63,214.96,214.55,214.96,6312.0,214.63,214.96,214.55,214.96,6312.0
2022-07-29 12:40:00,214.96,214.97,214.7,214.88,8130.0,214.96,214.97,214.7,214.88,8130.0
2022-07-29 12:45:00,214.84,214.88,214.64,214.78,2700.0,214.84,214.88,214.64,214.78,2700.0
2022-07-29 12:50:00,214.83,215.1,214.76,215.01,12524.0,214.83,215.1,214.76,215.01,12524.0
2022-07-29 12:55:00,214.94,215.05,214.83,214.9,3180.0,214.94,215.05,214.83,214.9,3180.0
2022-07-29 13:00:00,214.81,214.96,214.75,214.89,1650.0,214.81,214.96,214.75,214.89,1650.0
2022-07-29 13:05:00,214.88,215.54,214.82,215.53,6142.0,214.88,215.54,214.82,215.53,6142.0
2022-07-29 13:10:00,215.53,215.57,215.46,215.51,1615.0,215.53,215.57,215.46,215.51,1615.0
2022-07-29 13:15:00,215.56,215.89,215.56,215.77,3047.0,215.56,215.89,215.56,215.77,3047.0
2022-07-29 13:20:00,215.75,215.8,215.67,215.68,2100.0,215.75,215.8,215.67,215.68,2100.0
2022-07-29 13:25:00,215.71,215.76,215.48,215.48,4342.0,215.71,215.76,215.48,215.48,4342.0
2022-07-29 13:30:00,215.47,215.66,215.2,215.23,5037.0,215.47,215.66,215.2,215.23,5037.0
2022-07-29 13:35:00,215.19,215.58,215.13,215.55,2432.0,215.19,215.58,215.13,215.55,2432.0
2022-07-29 13:40:00,215.49,215.58,215.17,215.26,2508.0,215.49,215.58,215.17,215.26,2508.0
2022-07-29 13:45:00,215.32,215.48,215.29,215.38,1600.0,215.32,215.48,215.29,215.38,1600.0
2022-07-29 13:50:00,215.38,215.59,215.26,215.59,2292.0,215.38,215.59,215.26,215.59,2292.0
2022-07-29 13:55:00,215.63,215.7,215.55,215.68,2421.0,215.63,215.7,215.55,215.68,2421.0
2022-07-29 14:00:00,215.73,215.95,215.7,215.95,3322.0,215.73,215.95,215.7,215.95,3322.0
2022-07-29 14:05:00,215.93,216.23,215.91,216.18,4733.0,215.93,216.23,215.91,216.18,4733.0
2022-07-29 14:10:00,216.22,216.23,216.11,216.16,3600.0,216.22,216.23,216.11,216.16,3600.0
2022-07-29 14:15:00,216.16,216.23,216.08,216.19,2200.0,216.16,216.23,216.08,216.19,2200.0
2022-07-29 14:20:00,216.27,216.35,216.07,216.13,2500.0,216.27,216.35,216.07,216.13,2500.0
2022-07-29 14:25:00,216.18,216.51,216.18,216.51,4110.0,216.18,216.51,216.18,216.51,4110.0
2022-07-29 14:30:00,216.49,216.66,216.47,216.55,2932.0,216.49,216.66,216.47,216.55,2932.0
2022-07-29 14:35:00,216.59,216.69,216.3,216.33,3013.0,216.59,216.69,216.3,216.33,3013.0
2022-07-29 14:40:00,216.26,216.45,216.14,216.23,2612.0,216.26,216.45,216.14,216.23,2612.0
2022-07-29 14:45:00,216.25,216.55,216.22,216.55,2612.0,216.25,216.55,216.22,216.55,2612.0
2022-07-29 14:50:00,216.49,216.55,216.35,216.5,6899.0,216.49,216.55,216.35,216.5,6899.0
2022-07-29 14:55:00,216.5,216.54,216.38,216.4,5588.0,216.5,216.54,216.38,216.4,5588.0
2022-07-29 15:00:00,216.43,216.5,216.34,216.49,4833.0,216.43,216.5,216.34,216.49,4833.0
2022-07-29 15:05:00,216.36,216.36,216.16,216.17,3023.0,216.36,216.36,216.16,216.17,3023.0
2022-07-29 15:10:00,216.15,216.29,216.05,216.09,4889.0,216.15,216.29,216.05,216.09,4889.0
2022-07-29 15:15:00,216.09,216.22,215.95,216.01,3900.0,216.09,216.22,215.95,216.01,3900.0
2022-07-29 15:20:00,215.98,216.08,215.89,216.08,7011.0,215.98,216.08,215.89,216.08,7011.0
2022-07-29 15:25:00,216.06,216.06,215.88,215.91,7100.0,216.06,216.06,215.88,215.91,7100.0
2022-07-29 15:30:00,215.89,215.95,215.76,215.84,9351.0,215.89,215.95,215.76,215.84,9351.0
2022-07-29 15:35:00,215.92,215.99,215.78,215.97,7783.0,215.92,215.99,215.78,215.97,7783.0
2022-07-29 15:40:00,216.0,216.19,215.95,216.08,7245.0,216.0,216.19,215.95,216.08,7245.0
2022-07-29 15:45:00,216.06,216.09,215.62,215.71,11881.0,216.06,216.09,215.62,215.71,11881.0
2022-07-29 15:50:00,215.73,215.73,215.01,215.05,22150.0,215.73,215.73,215.01,215.05,22150.0
2022-07-29 15:55:00,215.1,215.4,214.6,215.01,150975.0,215.1,215.4,214.6,215.01,150975.0
2022-08-01 09:30:00,213.8,214.21,213.08,214.21,14008.0,213.8,214.21,213.08,214.21,14008.0
2022-08-01 09:35:00,214.08,214.46,213.61,213.61,3087.0,214.08,214.46,213.61,213.61,3087.0
2022-08-01 09:40:00,213.64,213.78,213.19,213.7,3986.0,213.64,213.78,213.19,213.7,3986.0
2022-08-01 09:45:00,213.69,214.09,213.38,213.45,2900.0,213.69,214.09,213.38,213.45,2900.0
2022-08-01 09:50:00,213.43,214.51,213.38,214.34,3825.0,213.43,214.51,213.38,214.34,3825.0
2022-08-01 09:55:00,214.37,214.44,213.84,214.11,3380.0,214.37,214.44,213.84,214.11,3380.0
2022-08-01 10:00:00,213.96,214.36,213.75,214.2,5040.0,213.96,214.36,213.75,214.2,5040.0
2022-08-01 10:05:00,214.17,214.64,213.59,213.84,7506.0,214.17,214.64,213.59,213.84,7506.0
2022-08-01 10:10:00,214.03,214.17,213.85,213.98,3000.0,214.03,214.17,213.85,213.98,3000.0
2022-08-01 10:15:00,214.08,214.28,213.34,213.34,2235.0,214.08,214.28,213.34,213.34,2235.0
2022-08-01 10:20:00,213.2,213.2,212.68,212.95,5375.0,213.2,213.2,212.68,212.95,5375.0
2022-08-01 10:25:00,212.95,212.95,212.26,212.36,3455.0,212.95,212.95,212.26,212.36,3455.0
2022-08-01 10:30:00,212.42,212.48,211.79,211.82,6856.0,212.42,212.48,211.79,211.82,6856.0
2022-08-01 10:35:00,211.78,212.44,211.77,212.06,5380.0,211.78,212.44,211.77,212.06,5380.0
2022-08-01 10:40:00,212.19,212.81,212.19,212.77,3531.0,212.19,212.81,212.19,212.77,3531.0
2022-08-01 10:45:00,212.77,213.22,212.76,213.12,3868.0,212.77,213.22,212.76,213.12,3868.0
2022-08-01 10:50:00,213.0,213.32,213.0,213.03,1600.0,213.0,213.32,213.0,213.03,1600.0
2022-08-01 10:55:00,213.06,213.19,212.79,213.03,1878.0,213.06,213.19,212.79,213.03,1878.0
2022-08-01 11:00:00,212.98,213.11,212.48,212.56,3800.0,212.98,213.11,212.48,212.56,3800.0
2022-08-01 11:05:00,212.41,213.09,212.4,212.78,7241.0,212.41,213.09,212.4,212.78,7241.0
2022-08-01 11:10:00,212.87,212.88,212.25,212.38,3150.0,212.87,212.88,212.25,212.38,3150.0
2022-08-01 11:15:00,212.36,212.4,211.76,211.84,7587.0,212.36,212.4,211.76,211.84,7587.0
2022-08-01 11:20:00,211.81,212.87,211.81,212.82,4335.0,211.81,212.87,211.81,212.82,4335.0
2022-08-01 11:25:00,212.85,213.04,212.73,212.91,4089.0,212.85,213.04,212.73,212.91,4089.0
2022-08-01 11:30:00,212.89,213.03,212.68,212.75,3839.0,212.89,213.03,212.68,212.75,3839.0
2022-08-01 11:35:00,212.75,212.99,212.67,212.89,3568.0,212.75,212.99,212.67,212.89,3568.0
2022-08-01 11:40:00,212.89,213.83,212.77,213.78,2500.0,212.89,213.83,212.77,213.78,2500.0
2022-08-01 11:45:00,213.65,213.91,213.39,213.73,2500.0,213.65,213.91,213.39,213.73,2500.0
2022-08-01 11:50:00,213.6,213.83,213.47,213.82,8845.0,213.6,213.83,213.47,213.82,8845.0
2022-08-01 11:55:00,213.73,213.79,212.6,212.6,6388.0,213.73,213.79,212.6,212.6,6388.0
2022-08-01 12:00:00,212.67,212.67,211.89,211.89,6095.0,212.67,212.67,211.89,211.89,6095.0
2022-08-01 12:05:00,211.99,211.99,211.32,211.39,7310.0,211.99,211.99,211.32,211.39,7310.0
2022-08-01 12:10:00,211.42,211.43,210.52,210.54,3913.0,211.42,211.43,210.52,210.54,3913.0
2022-08-01 12:15:00,210.59,210.96,210.42,210.8,3635.0,210.59,210.96,210.42,210.8,3635.0
2022-08-01 12:20:00,210.92,211.07,210.86,210.91,4617.0,210.92,211.07,210.86,210.91,4617.0
2022-08-01 12:25:00,210.9,211.0,210.27,210.38,4230.0,210.9,211.0,210.27,210.38,4230.0
2022-08-01 12:30:00,210.39,210.95,210.3,210.82,8367.0,210.39,210.95,210.3,210.82,8367.0
2022-08-01 12:35:00,210.78,210.93,210.62,210.82,2800.0,210.78,210.93,210.62,210.82,2800.0
2022-08-01 12:40:00,210.61,210.68,210.22,210.38,5100.0,210.61,210.68,210.22,210.38,5100.0
2022-08-01 12:45:00,210.44,210.6,210.17,210.22,4700.0,210.44,210.6,210.17,210.22,4700.0
2022-08-01 12:50:00,210.21,210.31,209.83,210.3,5743.0,210.21,210.31,209.83,210.3,5743.0
2022-08-01 12:55:00,210.3,210.3,209.87,210.13,11807.0,210.3,210.3,209.87,210.13,11807.0
2022-08-01 13:00:00,210.03,210.1,209.52,209.64,3376.0,210.03,210.1,209.52,209.64,3376.0
2022-08-01 13:05:00,209.52,210.38,209.51,210.12,5577.0,209.52,210.38,209.51,210.12,5577.0
2022-08-01 13:10:00,210.12,210.24,210.0,210.0,3097.0,210.12,210.24,210.0,210.0,3097.0
2022-08-01 13:15:00,210.12,210.16,209.78,209.95,4220.0,210.12,210.16,209.78,209.95,4220.0
2022-08-01 13:20:00,209.79,210.11,209.74,210.1,1922.0,209.79,210.11,209.74,210.1,1922.0
2022-08-01 13:25:00,210.2,210.2,209.87,209.88,2312.0,210.2,210.2,209.87,209.88,2312.0
2022-08-01 13:30:00,209.88,209.94,209.24,209.55,10624.0,209.88,209.94,209.24,209.55,10624.0
2022-08-01 13:35:00,209.72,209.76,209.55,209.76,2100.0,209.72,209.76,209.55,209.76,2100.0
2022-08-01 13:40:00,209.73,209.73,209.47,209.6,2800.0,209.73,209.73,209.47,209.6,2800.0
2022-08-01 13:45:00,209.51,209.75,209.33,209.75,2901.0,209.51,209.75,209.33,209.75,2901.0
2022-08-01 13:50:00,209.74,209.84,209.5,209.6,2600.0,209.74,209.84,209.5,209.6,2600.0
2022-08-01 13:55:00,209.45,209.89,209.44,209.78,2605.0,209.45,209.89,209.44,209.78,2605.0
2022-08-01 14:00:00,209.68,209.75,209.36,209.75,3000.0,209.68,209.75,209.36,209.75,3000.0
2022-08-01 14:05:00,209.74,210.31,209.57,210.3,14015.0,209.74,210.31,209.57,210.3,14015.0
2022-08-01 14:10:00,210.22,210.24,209.93,210.22,16413.0,210.22,210.24,209.93,210.22,16413.0
2022-08-01 14:15:00,210.22,210.22,209.74,209.76,7970.0,210.22,210.22,209.74,209.76,7970.0
2022-08-01 14:20:00,209.81,209.82,209.4,209.4,2066.0,209.81,209.82,209.4,209.4,2066.0
2022-08-01 14:25:00,209.53,209.6,209.21,209.6,4709.0,209.53,209.6,209.21,209.6,4709.0
2022-08-01 14:30:00,209.48,210.2,209.47,210.2,6801.0,209.48,210.2,209.47,210.2,6801.0
2022-08-01 14:35:00,210.13,210.48,210.05,210.47,25032.0,210.13,210.48,210.05,210.47,25032.0
2022-08-01 14:40:00,210.44,210.5,209.81,209.81,2979.0,210.44,210.5,209.81,209.81,2979.0
2022-08-01 14:45:00,209.67,209.86,209.56,209.86,2325.0,209.67,209.86,209.56,209.86,2325.0
2022-08-01 14:50:00,209.75,209.81,209.23,209.78,12495.0,209.75,209.81,209.23,209.78,12495.0
2022-08-01 14:55:00,209.79,210.23,209.79,210.13,2709.0,209.79,210.23,209.79,210.13,2709.0
2022-08-01 15:00:00,210.07,210.2,209.86,209.94,3500.0,210.07,210.2,209.86,209.94,3500.0
2022-08-01 15:05:00,209.86,210.2,209.85,210.18,3300.0,209.86,210.2,209.85,210.18,3300.0
2022-08-01 15:10:00,210.17,210.37,210.13,210.37,3000.0,210.17,210.37,210.13,210.37,3000.0
2022-08-01 15:15:00,210.4,210.68,210.37,210.5,2400.0,210.4,210.68,210.37,210.5,2400.0
2022-08-01 15:20:00,210.5,210.58,210.31,210.58,3972.0,210.5,210.58,210.31,210.58,3972.0
2022-08-01 15:25:00,210.52,210.52,210.21,210.45,2500.0,210.52,210.52,210.21,210.45,2500.0
2022-08-01 15:30:00,210.43,210.82,210.43,210.82,5720.0,210.43,210.82,210.43,210.82,5720.0
2022-08-01 15:35:00,210.74,210.9,210.58,210.85,4253.0,210.74,210.9,210.58,210.85,4253.0
2022-08-01 15:40:00,210.86,211.0,210.27,210.27,5029.0,210.86,211.0,210.27,210.27,5029.0
2022-08-01 15:45:00,210.24,210.35,209.41,209.46,17153.0,210.24,210.35,209.41,209.46,17153.0
2022-08-01 15:50:00,209.51,209.64,208.9,208.97,38944.0,209.51,209.64,208.9,208.97,38944.0
2022-08-01 15:55:00,208.98,209.41,208.81,209.32,91141.0,208.98,209.41,208.81,209.32,91141.0
2022-08-02 09:30:00,209.51,210.85,209.18,210.54,9002.0,209.51,210.85,209.18,210.54,9002.0
2022-08-02 09:35:00,210.63,210.83,210.32,210.52,2716.0,210.63,210.83,210.32,210.52,2716.0
2022-08-02 09:40:00,210.69,211.07,210.27,210.27,2132.0,210.69,211.07,210.27,210.27,2132.0
2022-08-02 09:45:00,210.48,210.75,210.15,210.41,6871.0,210.48,210.75,210.15,210.41,6871.0
2022-08-02 09:50:00,210.29,210.78,210.09,210.78,2932.0,210.29,210.78,210.09,210.78,2932.0
2022-08-02 09:55:00,210.81,211.8,210.81,211.78,1822.0,210.81,211.8,210.81,211.78,1822.0
2022-08-02 10:00:00,211.49,211.92,211.1,211.73,3000.0,211.49,211.92,211.1,211.73,3000.0
2022-08-02 10:05:00,211.56,211.77,211.38,211.38,2800.0,211.56,211.77,211.38,211.38,2800.0
2022-08-02 10:10:00,211.23,211.37,211.0,211.22,2526.0,211.23,211.37,211.0,211.22,2526.0
2022-08-02 10:15:00,211.31,211.54,211.19,211.47,1897.0,211.31,211.54,211.19,211.47,1897.0
2022-08-02 10:20:00,211.56,211.72,211.42,211.47,2200.0,211.56,211.72,211.42,211.47,2200.0
2022-08-02 10:25:00,211.4,211.45,211.0,211.4,2700.0,211.4,211.45,211.0,211.4,2700.0
2022-08-02 10:30:00,211.62,211.77,211.37,211.68,2260.0,211.62,211.77,211.37,211.68,2260.0
2022-08-02 10:35:00,211.49,211.65,211.36,211.52,1900.0,211.49,211.65,211.36,211.52,1900.0
2022-08-02 10:40:00,211.35,211.58,211.16,211.58,2400.0,211.35,211.58,211.16,211.58,2400.0
2022-08-02 10:45:00,211.45,211.45,210.84,210.87,1713.0,211.45,211.45,210.84,210.87,1713.0
2022-08-02 10:50:00,210.98,211.7,210.78,211.7,1927.0,210.98,211.7,210.78,211.7,1927.0
2022-08-02 10:55:00,211.8,211.96,211.58,211.66,5200.0,211.8,211.96,211.58,211.66,5200.0
2022-08-02 11:00:00,211.63,211.76,211.44,211.61,4688.0,211.63,211.76,211.44,211.61,4688.0
2022-08-02 11:05:00,211.54,211.56,211.25,211.35,2500.0,211.54,211.56,211.25,211.35,2500.0
2022-08-02 11:10:00,211.28,211.54,211.15,211.54,2400.0,211.28,211.54,211.15,211.54,2400.0
2022-08-02 11:15:00,211.54,211.75,211.5,211.65,3074.0,211.54,211.75,211.5,211.65,3074.0
2022-08-02 11:20:00,211.54,211.78,211.36,211.78,2228.0,211.54,211.78,211.36,211.78,2228.0
2022-08-02 11:25:00,211.81,211.92,211.58,211.66,3768.0,211.81,211.92,211.58,211.66,3768.0
2022-08-02 11:30:00,211.78,211.81,211.15,211.36,3221.0,211.78,211.81,211.15,211.36,3221.0
2022-08-02 11:35:00,211.44,211.82,210.76,210.76,8941.0,211.44,211.82,210.76,210.76,8941.0
2022-08-02 11:40:00,210.93,211.46,210.63,211.43,3185.0,210.93,211.46,210.63,211.43,3185.0
2022-08-02 11:45:00,211.44,211.69,211.44,211.69,3042.0,211.44,211.69,211.44,211.69,3042.0
2022-08-02 11:50:00,211.7,212.0,211.42,211.97,5515.0,211.7,212.0,211.42,211.97,5515.0
2022-08-02 11:55:00,211.9,212.34,211.9,212.2,2806.0,211.9,212.34,211.9,212.2,2806.0
2022-08-02 12:00:00,212.45,212.71,212.28,212.58,3200.0,212.45,212.71,212.28,212.58,3200.0
2022-08-02 12:05:00,212.6,212.75,212.51,212.62,1800.0,212.6,212.75,212.51,212.62,1800.0
2022-08-02 12:10:00,212.62,212.87,212.54,212.87,1723.0,212.62,212.87,212.54,212.87,1723.0
2022-08-02 12:15:00,213.0,213.19,213.0,213.19,2160.0,213.0,213.19,213.0,213.19,2160.0
2022-08-02 12:20:00,213.16,213.25,212.99,213.24,2826.0,213.16,213.25,212.99,213.24,2826.0
2022-08-02 12:25:00,213.12,213.3,212.87,213.19,2200.0,213.12,213.3,212.87,213.19,2200.0
2022-08-02 12:30:00,213.15,213.19,212.93,213.01,2000.0,213.15,213.19,212.93,213.01,2000.0
2022-08-02 12:35:00,213.17,213.27,212.98,213.25,2100.0,213.17,213.27,212.98,213.25,2100.0
2022-08-02 12:40:00,213.26,213.46,213.05,213.46,1821.0,213.26,213.46,213.05,213.46,1821.0
2022-08-02 12:45:00,213.35,213.43,213.01,213.12,5400.0,213.35,213.43,213.01,213.12,5400.0
2022-08-02 12:50:00,213.18,213.32,213.06,213.32,1000.0,213.18,213.32,213.06,213.32,1000.0
2022-08-02 12:55:00,213.33,213.37,213.08,213.08,1800.0,213.33,213.37,213.08,213.08,1800.0
2022-08-02 13:00:00,213.14,213.4,213.05,213.25,2669.0,213.14,213.4,213.05,213.25,2669.0
2022-08-02 13:05:00,213.25,213.26,212.91,213.04,3733.0,213.25,213.26,212.91,213.04,3733.0
2022-08-02 13:10:00,212.96,212.96,212.21,212.21,7668.0,212.96,212.96,212.21,212.21,7668.0
2022-08-02 13:15:00,212.14,212.27,211.94,211.94,5056.0,212.14,212.27,211.94,211.94,5056.0
2022-08-02 13:20:00,211.88,211.93,211.64,211.93,2600.0,211.88,211.93,211.64,211.93,2600.0
2022-08-02 13:25:00,211.98,211.98,211.22,211.22,2474.0,211.98,211.98,211.22,211.22,2474.0
2022-08-02 13:30:00,211.0,211.09,210.41,210.67,2241.0,211.0,211.09,210.41,210.67,2241.0
2022-08-02 13:35:00,210.48,210.66,209.9,209.91,4343.0,210.48,210.66,209.9,209.91,4343.0
2022-08-02 13:40:00,210.1,210.1,209.66,209.66,1800.0,210.1,210.1,209.66,209.66,1800.0
2022-08-02 13:45:00,209.62,209.85,209.4,209.54,3855.0,209.62,209.85,209.4,209.54,3855.0
2022-08-02 13:50:00,209.4,209.75,209.37,209.69,2320.0,209.4,209.75,209.37,209.69,2320.0
2022-08-02 13:55:00,209.47,209.62,209.27,209.44,2350.0,209.47,209.62,209.27,209.44,2350.0
2022-08-02 14:00:00,209.44,209.57,209.18,209.24,3900.0,209.44,209.57,209.18,209.24,3900.0
2022-08-02 14:05:00,209.24,209.55,209.19,209.54,2200.0,209.24,209.55,209.19,209.54,2200.0
2022-08-02 14:10:00,209.69,210.02,209.61,209.92,2236.0,209.69,210.02,209.61,209.92,2236.0
2022-08-02 14:15:00,209.83,209.88,209.55,209.59,2220.0,209.83,209.88,209.55,209.59,2220.0
2022-08-02 14:20:00,209.42,210.02,209.42,210.02,1596.0,209.42,210.02,209.42,210.02,1596.0
2022-08-02 14:25:00,210.05,210.2,209.93,210.18,2575.0,210.05,210.2,209.93,210.18,2575.0
2022-08-02 14:30:00,210.21,210.45,210.12,210.24,1700.0,210.21,210.45,210.12,210.24,1700.0
2022-08-02 14:35:00,210.23,210.23,209.81,209.94,3366.0,210.23,210.23,209.81,209.94,3366.0
2022-08-02 14:40:00,210.07,210.11,209.91,209.95,3200.0,210.07,210.11,209.91,209.95,3200.0
2022-08-02 14:45:00,209.93,209.93,209.53,209.79,3675.0,209.93,209.93,209.53,209.79,3675.0
2022-08-02 14:50:00,209.79,209.88,209.47,209.55,2000.0,209.79,209.88,209.47,209.55,2000.0
2022-08-02 14:55:00,209.46,209.59,209.24,209.27,4071.0,209.46,209.59,209.24,209.27,4071.0
2022-08-02 15:00:00,209.2,209.58,209.15,209.41,3741.0,209.2,209.58,209.15,209.41,3741.0
2022-08-02 15:05:00,209.3,209.73,209.29,209.55,3664.0,209.3,209.73,209.29,209.55,3664.0
2022-08-02 15:10:00,209.57,209.63,209.27,209.63,4937.0,209.57,209.63,209.27,209.63,4937.0
2022-08-02 15:15:00,209.65,209.65,208.87,208.99,6734.0,209.65,209.65,208.87,208.99,6734.0
2022-08-02 15:20:00,208.91,209.12,208.55,208.73,3900.0,208.91,209.12,208.55,208.73,3900.0
2022-08-02 15:25:00,208.78,209.24,208.64,209.21,3240.0,208.78,209.24,208.64,209.21,3240.0
2022-08-02 15:30:00,209.21,209.21,208.82,208.98,5159.0,209.21,209.21,208.82,208.98,5159.0
2022-08-02 15:35:00,208.93,209.25,208.93,209.23,7975.0,208.93,209.25,208.93,209.23,7975.0
2022-08-02 15:40:00,209.27,209.4,209.17,209.4,5705.0,209.27,209.4,209.17,209.4,5705.0
2022-08-02 15:45:00,209.4,209.48,209.1,209.12,8689.0,209.4,209.48,209.1,209.12,8689.0
2022-08-02 15:50:00,209.09,209.2,208.72,208.88,24959.0,209.09,209.2,208.72,208.88,24959.0
2022-08-02 15:55:00,208.92,209.31,208.89,209.15,31211.0,208.92,209.31,208.89,209.15,31211.0
2022-08-03 09:30:00,210.0,211.81,210.0,210.6,21605.0,210.0,211.81,210.0,210.6,21605.0
2022-08-03 09:35:00,210.45,211.63,210.39,211.42,5570.0,210.45,211.63,210.39,211.42,5570.0
2022-08-03 09:40:00,211.36,211.54,210.96,210.99,16396.0,211.36,211.54,210.96,210.99,16396.0
2022-08-03 09:45:00,211.08,211.87,210.75,211.69,18331.0,211.08,211.87,210.75,211.69,18331.0
2022-08-03 09:50:00,211.88,212.62,211.45,212.06,10150.0,211.88,212.62,211.45,212.06,10150.0
2022-08-03 09:55:00,212.31,212.68,211.91,212.37,15347.0,212.31,212.68,211.91,212.37,15347.0
2022-08-03 10:00:00,212.35,213.99,212.1,213.56,11918.0,212.35,213.99,212.1,213.56,11918.0
2022-08-03 10:05:00,213.58,214.1,213.46,214.1,4461.0,213.58,214.1,213.46,214.1,4461.0
2022-08-03 10:10:00,214.12,214.12,213.12,213.42,3839.0,214.12,214.12,213.12,213.42,3839.0
2022-08-03 10:15:00,213.56,213.74,212.89,213.14,18565.0,213.56,213.74,212.89,213.14,18565.0
2022-08-03 10:20:00,213.33,213.67,212.97,213.03,7869.0,213.33,213.67,212.97,213.03,7869.0
2022-08-03 10:25:00,213.07,213.66,213.06,213.48,3604.0,213.07,213.66,213.06,213.48,3604.0
2022-08-03 10:30:00,213.7,214.48,213.57,214.36,4000.0,213.7,214.48,213.57,214.36,4000.0
2022-08-03 10:35:00,214.46,214.88,214.16,214.55,4267.0,214.46,214.88,214.16,214.55,4267.0
2022-08-03 10:40:00,214.72,214.97,214.5,214.97,3450.0,214.72,214.97,214.5,214.97,3450.0
2022-08-03 10:45:00,214.9,215.3,214.89,215.22,5493.0,214.9,215.3,214.89,215.22,5493.0
2022-08-03 10:50:00,215.22,215.96,215.18,215.96,5400.0,215.22,215.96,215.18,215.96,5400.0
2022-08-03 10:55:00,215.97,216.05,215.61,215.61,5456.0,215.97,216.05,215.61,215.61,5456.0
2022-08-03 11:00:00,215.58,216.24,215.41,216.22,14332.0,215.58,216.24,215.41,216.22,14332.0
2022-08-03 11:05:00,216.24,216.72,216.08,216.72,2969.0,216.24,216.72,216.08,216.72,2969.0
2022-08-03 11:10:00,216.62,216.76,216.47,216.62,6536.0,216.62,216.76,216.47,216.62,6536.0
2022-08-03 11:15:00,216.69,217.03,216.19,216.24,4659.0,216.69,217.03,216.19,216.24,4659.0
2022-08-03 11:20:00,216.19,216.56,216.01,216.37,5151.0,216.19,216.56,216.01,216.37,5151.0
2022-08-03 11:25:00,216.36,216.82,216.21,216.33,8091.0,216.36,216.82,216.21,216.33,8091.0
2022-08-03 11:30:00,216.03,216.25,215.66,215.66,3489.0,216.03,216.25,215.66,215.66,3489.0
2022-08-03 11:35:00,215.67,215.75,215.39,215.66,5400.0,215.67,215.75,215.39,215.66,5400.0
2022-08-03 11:40:00,215.88,215.88,215.25,215.29,4049.0,215.88,215.88,215.25,215.29,4049.0
2022-08-03 11:45:00,215.14,215.16,214.86,214.86,3800.0,215.14,215.16,214.86,214.86,3800.0
2022-08-03 11:50:00,214.63,214.91,214.61,214.8,5722.0,214.63,214.91,214.61,214.8,5722.0
2022-08-03 11:55:00,214.88,215.57,214.87,215.57,2380.0,214.88,215.57,214.87,215.57,2380.0
2022-08-03 12:00:00,215.7,215.89,215.5,215.67,2701.0,215.7,215.89,215.5,215.67,2701.0
2022-08-03 12:05:00,215.71,215.88,215.58,215.74,2100.0,215.71,215.88,215.58,215.74,2100.0
2022-08-03 12:10:00,215.73,215.81,215.64,215.74,1781.0,215.73,215.81,215.64,215.74,1781.0
2022-08-03 12:15:00,215.65,215.65,215.2,215.36,1605.0,215.65,215.65,215.2,215.36,1605.0
2022-08-03 12:20:00,215.59,215.96,215.33,215.33,3300.0,215.59,215.96,215.33,215.33,3300.0
2022-08-03 12:25:00,215.48,215.53,215.23,215.24,1150.0,215.48,215.53,215.23,215.24,1150.0
2022-08-03 12:30:00,215.16,215.75,215.16,215.75,1611.0,215.16,215.75,215.16,215.75,1611.0
2022-08-03 12:35:00,215.7,216.18,215.7,216.0,2357.0,215.7,216.18,215.7,216.0,2357.0
2022-08-03 12:40:00,216.2,216.2,216.03,216.09,2204.0,216.2,216.2,216.03,216.09,2204.0
2022-08-03 12:45:00,215.97,216.35,215.92,216.34,2272.0,215.97,216.35,215.92,216.34,2272.0
2022-08-03 12:50:00,216.49,216.75,216.39,216.7,1800.0,216.49,216.75,216.39,216.7,1800.0
2022-08-03 12:55:00,216.68,216.76,216.61,216.61,2357.0,216.68,216.76,216.61,216.61,2357.0
2022-08-03 13:00:00,216.56,216.69,216.39,216.4,1700.0,216.56,216.69,216.39,216.4,1700.0
2022-08-03 13:05:00,216.29,216.29,215.79,215.79,2400.0,216.29,216.29,215.79,215.79,2400.0
2022-08-03 13:10:00,215.98,216.12,215.98,216.03,2100.0,215.98,216.12,215.98,216.03,2100.0
2022-08-03 13:15:00,216.03,216.18,215.72,215.73,2800.0,216.03,216.18,215.72,215.73,2800.0
2022-08-03 13:20:00,215.76,216.0,215.59,215.99,1966.0,215.76,216.0,215.59,215.99,1966.0
2022-08-03 13:25:00,215.81,216.12,215.81,216.11,1204.0,215.81,216.12,215.81,216.11,1204.0
2022-08-03 13:30:00,216.02,216.33,215.96,216.28,2870.0,216.02,216.33,215.96,216.28,2870.0
2022-08-03 13:35:00,216.31,216.31,215.89,215.9,2063.0,216.31,216.31,215.89,215.9,2063.0
2022-08-03 13:40:00,215.73,215.8,215.53,215.56,2075.0,215.73,215.8,215.53,215.56,2075.0
2022-08-03 13:45:00,215.54,215.74,215.22,215.74,1500.0,215.54,215.74,215.22,215.74,1500.0
2022-08-03 13:50:00,215.64,215.75,215.34,215.75,2513.0,215.64,215.75,215.34,215.75,2513.0
2022-08-03 13:55:00,215.6,215.75,215.54,215.57,1800.0,215.6,215.75,215.54,215.57,1800.0
2022-08-03 14:00:00,215.34,215.44,214.91,214.93,3700.0,215.34,215.44,214.91,214.93,3700.0
2022-08-03 14:05:00,214.94,214.97,214.58,214.89,2100.0,214.94,214.97,214.58,214.89,2100.0
2022-08-03 14:10:00,214.91,215.2,214.82,215.05,3475.0,214.91,215.2,214.82,215.05,3475.0
2022-08-03 14:15:00,215.0,215.19,214.91,215.0,2900.0,215.0,215.19,214.91,215.0,2900.0
2022-08-03 14:20:00,215.15,215.15,214.62,214.77,2610.0,215.15,215.15,214.62,214.77,2610.0
2022-08-03 14:25:00,214.85,215.08,214.8,215.03,2600.0,214.85,215.08,214.8,215.03,2600.0
2022-08-03 14:30:00,215.15,215.15,214.77,214.83,2900.0,215.15,215.15,214.77,214.83,2900.0
2022-08-03 14:35:00,214.8,214.81,214.51,214.51,2392.0,214.8,214.81,214.51,214.51,2392.0
2022-08-03 14:40:00,214.47,214.54,214.34,214.45,2000.0,214.47,214.54,214.34,214.45,2000.0
2022-08-03 14:45:00,214.55,214.92,214.42,214.92,1404.0,214.55,214.92,214.42,214.92,1404.0
2022-08-03 14:50:00,214.85,214.88,214.69,214.83,2120.0,214.85,214.88,214.69,214.83,2120.0
2022-08-03 14:55:00,215.03,215.1,214.83,215.03,2900.0,215.03,215.1,214.83,215.03,2900.0
2022-08-03 15:00:00,215.03,215.03,214.65,214.9,3376.0,215.03,215.03,214.65,214.9,3376.0
2022-08-03 15:05:00,214.84,214.94,214.55,214.57,3812.0,214.84,214.94,214.55,214.57,3812.0
2022-08-03 15:10:00,214.53,214.65,214.14,214.2,7801.0,214.53,214.65,214.14,214.2,7801.0
2022-08-03 15:15:00,214.23,214.35,213.98,214.03,5754.0,214.23,214.35,213.98,214.03,5754.0
2022-08-03 15:20:00,214.02,214.1,213.75,213.92,4661.0,214.02,214.1,213.75,213.92,4661.0
2022-08-03 15:25:00,213.91,214.02,213.7,213.96,4750.0,213.91,214.02,213.7,213.96,4750.0
2022-08-03 15:30:00,214.07,214.72,214.07,214.62,6153.0,214.07,214.72,214.07,214.62,6153.0
2022-08-03 15:35:00,214.6,215.09,214.57,214.97,6330.0,214.6,215.09,214.57,214.97,6330.0
2022-08-03 15:40:00,215.03,215.03,214.41,214.52,5993.0,215.03,215.03,214.41,214.52,5993.0
2022-08-03 15:45:00,214.66,214.8,213.73,213.73,15333.0,214.66,214.8,213.73,213.73,15333.0
2022-08-03 15:50:00,213.66,213.88,213.04,213.26,34976.0,213.66,213.88,213.04,213.26,34976.0
2022-08-03 15:55:00,213.3,213.78,213.16,213.6,56526.0,213.3,213.78,213.16,213.6,56526.0
2022-08-04 09:30:00,214.74,217.1,214.74,216.85,23811.0,214.74,217.1,214.74,216.85,23811.0
2022-08-04 09:35:00,216.8,217.03,215.97,216.33,9959.0,216.8,217.03,215.97,216.33,9959.0
2022-08-04 09:40:00,216.72,216.72,215.42,216.51,9606.0,216.72,216.72,215.42,216.51,9606.0
2022-08-04 09:45:00,216.53,217.42,216.34,217.12,8008.0,216.53,217.42,216.34,217.12,8008.0
2022-08-04 09:50:00,217.08,218.05,217.08,217.88,5475.0,217.08,218.05,217.08,217.88,5475.0
2022-08-04 09:55:00,217.94,218.19,217.8,217.87,6012.0,217.94,218.19,217.8,217.87,6012.0
2022-08-04 10:00:00,217.63,218.33,217.52,218.22,5958.0,217.63,218.33,217.52,218.22,5958.0
2022-08-04 10:05:00,218.2,218.2,217.72,217.83,6403.0,218.2,218.2,217.72,217.83,6403.0
2022-08-04 10:10:00,217.64,218.43,217.64,217.95,9200.0,217.64,218.43,217.64,217.95,9200.0
2022-08-04 10:15:00,218.0,218.02,217.19,217.84,8847.0,218.0,218.02,217.19,217.84,8847.0
2022-08-04 10:20:00,217.76,218.41,217.76,218.1,8358.0,217.76,218.41,217.76,218.1,8358.0
2022-08-04 10:25:00,218.06,218.19,217.31,217.83,9510.0,218.06,218.19,217.31,217.83,9510.0
2022-08-04 10:30:00,217.85,218.55,217.71,217.91,7288.0,217.85,218.55,217.71,217.91,7288.0
2022-08-04 10:35:00,217.64,218.13,217.57,217.64,3175.0,217.64,218.13,217.57,217.64,3175.0
2022-08-04 10:40:00,217.81,218.47,217.79,218.43,3962.0,217.81,218.47,217.79,218.43,3962.0
2022-08-04 10:45:00,218.42,218.49,217.91,217.99,13499.0,218.42,218.49,217.91,217.99,13499.0
2022-08-04 10:50:00,218.08,218.08,217.23,217.47,5200.0,218.08,218.08,217.23,217.47,5200.0
2022-08-04 10:55:00,217.46,217.93,217.39,217.85,8920.0,217.46,217.93,217.39,217.85,8920.0
2022-08-04 11:00:00,217.85,217.9,217.54,217.54,5440.0,217.85,217.9,217.54,217.54,5440.0
2022-08-04 11:05:00,217.62,218.44,217.44,218.28,11365.0,217.62,218.44,217.44,218.28,11365.0
2022-08-04 11:10:00,218.18,218.36,216.64,216.64,11555.0,218.18,218.36,216.64,216.64,11555.0
2022-08-04 11:15:00,216.61,217.31,216.41,217.26,3837.0,216.61,217.31,216.41,217.26,3837.0
2022-08-04 11:20:00,217.51,217.85,217.27,217.31,2833.0,217.51,217.85,217.27,217.31,2833.0
2022-08-04 11:25:00,217.28,217.78,217.22,217.7,4533.0,217.28,217.78,217.22,217.7,4533.0
2022-08-04 11:30:00,217.69,217.83,217.07,217.79,6435.0,217.69,217.83,217.07,217.79,6435.0
2022-08-04 11:35:00,217.73,217.81,217.4,217.4,2700.0,217.73,217.81,217.4,217.4,2700.0
2022-08-04 11:40:00,217.5,217.58,217.23,217.32,2734.0,217.5,217.58,217.23,217.32,2734.0
2022-08-04 11:45:00,217.4,217.98,217.4,217.81,7225.0,217.4,217.98,217.4,217.81,7225.0
2022-08-04 11:50:00,217.83,217.93,217.67,217.77,3610.0,217.83,217.93,217.67,217.77,3610.0
2022-08-04 11:55:00,217.83,217.97,217.75,217.75,2700.0,217.83,217.97,217.75,217.75,2700.0
2022-08-04 12:00:00,217.78,217.78,217.51,217.67,2744.0,217.78,217.78,217.51,217.67,2744.0
2022-08-04 12:05:00,217.6,217.95,217.58,217.65,3200.0,217.6,217.95,217.58,217.65,3200.0
2022-08-04 12:10:00,217.67,217.75,217.51,217.67,1500.0,217.67,217.75,217.51,217.67,1500.0
2022-08-04 12:15:00,217.63,217.76,217.52,217.65,5210.0,217.63,217.76,217.52,217.65,5210.0
2022-08-04 12:20:00,217.56,217.58,217.3,217.43,5099.0,217.56,217.58,217.3,217.43,5099.0
2022-08-04 12:25:00,217.44,217.73,217.28,217.69,4009.0,217.44,217.73,217.28,217.69,4009.0
2022-08-04 12:30:00,217.61,217.85,217.59,217.71,3641.0,217.61,217.85,217.59,217.71,3641.0
2022-08-04 12:35:00,217.94,217.94,217.52,217.52,3700.0,217.94,217.94,217.52,217.52,3700.0
2022-08-04 12:40:00,217.62,217.64,217.1,217.21,5378.0,217.62,217.64,217.1,217.21,5378.0
2022-08-04 12:45:00,217.16,217.3,217.1,217.14,2475.0,217.16,217.3,217.1,217.14,2475.0
2022-08-04 12:50:00,217.16,217.24,217.05,217.06,2855.0,217.16,217.24,217.05,217.06,2855.0
2022-08-04 12:55:00,217.1,217.51,217.02,217.37,4170.0,217.1,217.51,217.02,217.37,4170.0
2022-08-04 13:00:00,217.32,217.43,217.24,217.35,1837.0,217.32,217.43,217.24,217.35,1837.0
2022-08-04 13:05:00,217.31,217.51,217.18,217.29,2000.0,217.31,217.51,217.18,217.29,2000.0
2022-08-04 13:10:00,217.25,217.81,217.21,217.72,6935.0,217.25,217.81,217.21,217.72,6935.0
2022-08-04 13:15:00,217.57,217.73,217.57,217.61,1901.0,217.57,217.73,217.57,217.61,1901.0
2022-08-04 13:20:00,217.58,217.85,217.43,217.78,4550.0,217.58,217.85,217.43,217.78,4550.0
2022-08-04 13:25:00,217.75,218.02,217.74,218.02,2100.0,217.75,218.02,217.74,218.02,2100.0
2022-08-04 13:30:00,218.01,218.13,217.95,218.13,5530.0,218.01,218.13,217.95,218.13,5530.0
2022-08-04 13:35:00,218.15,218.7,217.98,218.0,7358.0,218.15,218.7,217.98,218.0,7358.0
2022-08-04 13:40:00,218.04,218.12,217.87,217.9,7642.0,218.04,218.12,217.87,217.9,7642.0
2022-08-04 13:45:00,217.86,217.86,217.44,217.6,2700.0,217.86,217.86,217.44,217.6,2700.0
2022-08-04 13:50:00,217.54,217.86,217.53,217.69,4600.0,217.54,217.86,217.53,217.69,4600.0
2022-08-04 13:55:00,217.73,217.99,217.65,217.99,8900.0,217.73,217.99,217.65,217.99,8900.0
2022-08-04 14:00:00,218.02,218.15,217.62,217.73,8562.0,218.02,218.15,217.62,217.73,8562.0
2022-08-04 14:05:00,217.81,218.04,217.69,217.94,23051.0,217.81,218.04,217.69,217.94,23051.0
2022-08-04 14:10:00,217.89,217.89,217.46,217.61,5762.0,217.89,217.89,217.46,217.61,5762.0
2022-08-04 14:15:00,217.62,217.72,217.5,217.71,1822.0,217.62,217.72,217.5,217.71,1822.0
2022-08-04 14:20:00,217.75,217.83,217.65,217.65,2204.0,217.75,217.83,217.65,217.65,2204.0
2022-08-04 14:25:00,217.67,217.86,217.55,217.74,9880.0,217.67,217.86,217.55,217.74,9880.0
2022-08-04 14:30:00,217.74,217.78,217.59,217.59,2425.0,217.74,217.78,217.59,217.59,2425.0
2022-08-04 14:35:00,217.59,217.61,217.31,217.5,3872.0,217.59,217.61,217.31,217.5,3872.0
2022-08-04 14:40:00,217.46,217.55,217.37,217.55,1200.0,217.46,217.55,217.37,217.55,1200.0
2022-08-04 14:45:00,217.5,217.57,217.41,217.41,4314.0,217.5,217.57,217.41,217.41,4314.0
2022-08-04 14:50:00,217.46,217.84,217.46,217.73,5500.0,217.46,217.84,217.46,217.73,5500.0
2022-08-04 14:55:00,217.63,217.76,217.58,217.66,15586.0,217.63,217.76,217.58,217.66,15586.0
2022-08-04 15:00:00,217.68,218.2,217.68,218.2,3179.0,217.68,218.2,217.68,218.2,3179.0
2022-08-04 15:05:00,218.19,218.31,218.05,218.18,3335.0,218.19,218.31,218.05,218.18,3335.0
2022-08-04 15:10:00,218.19,218.51,218.17,218.44,2541.0,218.19,218.51,218.17,218.44,2541.0
2022-08-04 15:15:00,218.51,218.6,218.31,218.56,4010.0,218.51,218.6,218.31,218.56,4010.0
2022-08-04 15:20:00,218.6,218.73,218.42,218.64,7170.0,218.6,218.73,218.42,218.64,7170.0
2022-08-04 15:25:00,218.58,218.84,218.57,218.84,4505.0,218.58,218.84,218.57,218.84,4505.0
2022-08-04 15:30:00,218.78,218.86,218.48,218.49,6644.0,218.78,218.86,218.48,218.49,6644.0
2022-08-04 15:35:00,218.53,218.58,218.28,218.31,5681.0,218.53,218.58,218.28,218.31,5681.0
2022-08-04 15:40:00,218.34,218.34,217.61,217.67,5699.0,218.34,218.34,217.61,217.67,5699.0
2022-08-04 15:45:00,217.62,217.65,217.01,217.14,16382.0,217.62,217.65,217.01,217.14,16382.0
2022-08-04 15:50:00,217.14,217.39,216.8,216.97,17651.0,217.14,217.39,216.8,216.97,17651.0
2022-08-04 15:55:00,217.02,217.3,216.82,217.25,49728.0,217.02,217.3,216.82,217.25,49728.0
2022-08-05 09:30:00,215.83,216.6,215.06,216.53,13493.0,215.83,216.6,215.06,216.53,13493.0
2022-08-05 09:35:00,216.67,217.96,216.59,217.96,4332.0,216.67,217.96,216.59,217.96,4332.0
2022-08-05 09:40:00,217.85,218.14,217.17,218.14,4134.0,217.85,218.14,217.17,218.14,4134.0
2022-08-05 09:45:00,218.2,218.28,217.52,217.9,2713.0,218.2,218.28,217.52,217.9,2713.0
2022-08-05 09:50:00,217.65,217.75,217.31,217.75,1430.0,217.65,217.75,217.31,217.75,1430.0
2022-08-05 09:55:00,217.65,217.84,216.98,217.11,4800.0,217.65,217.84,216.98,217.11,4800.0
2022-08-05 10:00:00,217.06,218.14,217.06,217.71,6736.0,217.06,218.14,217.06,217.71,6736.0
2022-08-05 10:05:00,217.83,218.03,217.39,217.6,4460.0,217.83,218.03,217.39,217.6,4460.0
2022-08-05 10:10:00,217.65,217.65,217.22,217.48,3200.0,217.65,217.65,217.22,217.48,3200.0
2022-08-05 10:15:00,217.48,217.48,216.87,217.15,3800.0,217.48,217.48,216.87,217.15,3800.0
2022-08-05 10:20:00,217.03,217.22,216.86,216.98,3361.0,217.03,217.22,216.86,216.98,3361.0
2022-08-05 10:25:00,216.9,217.18,216.75,217.18,3236.0,216.9,217.18,216.75,217.18,3236.0
2022-08-05 10:30:00,217.2,217.68,217.05,217.42,4400.0,217.2,217.68,217.05,217.42,4400.0
2022-08-05 10:35:00,217.43,217.58,217.42,217.58,2382.0,217.43,217.58,217.42,217.58,2382.0
2022-08-05 10:40:00,217.56,217.63,217.06,217.19,3530.0,217.56,217.63,217.06,217.19,3530.0
2022-08-05 10:45:00,217.26,217.53,217.14,217.14,3601.0,217.26,217.53,217.14,217.14,3601.0
2022-08-05 10:50:00,217.28,217.28,216.67,216.74,3936.0,217.28,217.28,216.67,216.74,3936.0
2022-08-05 10:55:00,216.81,217.67,216.81,217.61,6052.0,216.81,217.67,216.81,217.61,6052.0
2022-08-05 11:00:00,217.48,217.48,217.01,217.01,3710.0,217.48,217.48,217.01,217.01,3710.0
2022-08-05 11:05:00,216.98,217.42,216.88,217.38,3673.0,216.98,217.42,216.88,217.38,3673.0
2022-08-05 11:10:00,217.43,217.51,217.31,217.44,3800.0,217.43,217.51,217.31,217.44,3800.0
2022-08-05 11:15:00,217.38,217.54,217.03,217.03,5046.0,217.38,217.54,217.03,217.03,5046.0
2022-08-05 11:20:00,217.18,217.18,216.47,216.56,4400.0,217.18,217.18,216.47,216.56,4400.0
2022-08-05 11:25:00,216.37,216.63,215.88,215.92,5360.0,216.37,216.63,215.88,215.92,5360.0
2022-08-05 11:30:00,216.0,216.7,215.85,216.7,7934.0,216.0,216.7,215.85,216.7,7934.0
2022-08-05 11:35:00,216.79,217.1,216.79,216.84,2700.0,216.79,217.1,216.79,216.84,2700.0
2022-08-05 11:40:00,216.99,216.99,216.61,216.76,2300.0,216.99,216.99,216.61,216.76,2300.0
2022-08-05 11:45:00,216.81,217.0,216.79,216.95,3292.0,216.81,217.0,216.79,216.95,3292.0
2022-08-05 11:50:00,216.81,217.35,216.81,217.19,2800.0,216.81,217.35,216.81,217.19,2800.0
2022-08-05 11:55:00,217.44,217.44,217.21,217.43,2717.0,217.44,217.44,217.21,217.43,2717.0
2022-08-05 12:00:00,217.42,217.88,217.41,217.69,3517.0,217.42,217.88,217.41,217.69,3517.0
2022-08-05 12:05:00,217.71,217.72,217.42,217.53,970.0,217.71,217.72,217.42,217.53,970.0
2022-08-05 12:10:00,217.53,217.66,217.33,217.33,2200.0,217.53,217.66,217.33,217.33,2200.0
2022-08-05 12:15:00,217.5,217.72,217.21,217.21,6549.0,217.5,217.72,217.21,217.21,6549.0
2022-08-05 12:20:00,217.19,217.34,217.08,217.29,3354.0,217.19,217.34,217.08,217.29,3354.0
2022-08-05 12:25:00,217.19,217.39,217.17,217.31,2998.0,217.19,217.39,217.17,217.31,2998.0
2022-08-05 12:30:00,217.16,217.31,217.11,217.19,1649.0,217.16,217.31,217.11,217.19,1649.0
2022-08-05 12:35:00,217.21,217.25,217.07,217.13,1900.0,217.21,217.25,217.07,217.13,1900.0
2022-08-05 12:40:00,217.05,217.53,216.81,217.53,4370.0,217.05,217.53,216.81,217.53,4370.0
2022-08-05 12:45:00,217.59,217.95,217.56,217.91,3020.0,217.59,217.95,217.56,217.91,3020.0
2022-08-05 12:50:00,217.9,217.91,217.69,217.89,2016.0,217.9,217.91,217.69,217.89,2016.0
2022-08-05 12:55:00,217.84,217.9,217.43,217.44,7122.0,217.84,217.9,217.43,217.44,7122.0
2022-08-05 13:00:00,217.5,217.6,217.42,217.58,602.0,217.5,217.6,217.42,217.58,602.0
2022-08-05 13:05:00,217.67,217.85,217.62,217.64,2900.0,217.67,217.85,217.62,217.64,2900.0
2022-08-05 13:10:00,217.59,217.77,217.4,217.4,3098.0,217.59,217.77,217.4,217.4,3098.0
2022-08-05 13:15:00,217.42,217.55,217.2,217.38,2600.0,217.42,217.55,217.2,217.38,2600.0
2022-08-05 13:20:00,217.26,217.5,217.13,217.22,2922.0,217.26,217.5,217.13,217.22,2922.0
2022-08-05 13:25:00,217.18,217.28,217.12,217.12,1400.0,217.18,217.28,217.12,217.12,1400.0
2022-08-05 13:30:00,217.35,217.93,217.34,217.9,3659.0,217.35,217.93,217.34,217.9,3659.0
2022-08-05 13:35:00,217.9,218.42,217.78,218.42,2300.0,217.9,218.42,217.78,218.42,2300.0
2022-08-05 13:40:00,218.38,218.59,218.38,218.48,2842.0,218.38,218.59,218.38,218.48,2842.0
2022-08-05 13:45:00,218.41,218.79,218.41,218.73,2965.0,218.41,218.79,218.41,218.73,2965.0
2022-08-05 13:50:00,218.85,218.9,218.7,218.83,1602.0,218.85,218.9,218.7,218.83,1602.0
2022-08-05 13:55:00,218.88,219.07,218.61,218.64,3313.0,218.88,219.07,218.61,218.64,3313.0
2022-08-05 14:00:00,218.64,218.74,218.52,218.61,2458.0,218.64,218.74,218.52,218.61,2458.0
2022-08-05 14:05:00,218.58,218.67,218.46,218.48,3582.0,218.58,218.67,218.46,218.48,3582.0
2022-08-05 14:10:00,218.5,218.55,218.41,218.42,1493.0,218.5,218.55,218.41,218.42,1493.0
2022-08-05 14:15:00,218.47,218.68,218.41,218.68,4670.0,218.47,218.68,218.41,218.68,4670.0
2022-08-05 14:20:00,218.7,218.87,218.58,218.58,1917.0,218.7,218.87,218.58,218.58,1917.0
2022-08-05 14:25:00,218.62,218.76,218.05,218.05,4602.0,218.62,218.76,218.05,218.05,4602.0
2022-08-05 14:30:00,217.83,217.86,217.6,217.76,2300.0,217.83,217.86,217.6,217.76,2300.0
2022-08-05 14:35:00,217.72,217.88,217.67,217.72,1800.0,217.72,217.88,217.67,217.72,1800.0
2022-08-05 14:40:00,217.73,217.89,217.68,217.89,2166.0,217.73,217.89,217.68,217.89,2166.0
2022-08-05 14:45:00,217.9,218.06,217.62,217.62,3004.0,217.9,218.06,217.62,217.62,3004.0
2022-08-05 14:50:00,217.63,217.81,217.47,217.75,2199.0,217.63,217.81,217.47,217.75,2199.0
2022-08-05 14:55:00,217.66,217.74,217.47,217.59,3034.0,217.66,217.74,217.47,217.59,3034.0
2022-08-05 15:00:00,217.65,217.74,217.09,217.15,2652.0,217.65,217.74,217.09,217.15,2652.0
2022-08-05 15:05:00,217.25,217.44,217.22,217.3,2100.0,217.25,217.44,217.22,217.3,2100.0
2022-08-05 15:10:00,217.33,217.42,217.15,217.15,1500.0,217.33,217.42,217.15,217.15,1500.0
2022-08-05 15:15:00,217.18,217.26,216.96,217.01,2900.0,217.18,217.26,216.96,217.01,2900.0
2022-08-05 15:20:00,217.07,217.44,216.99,217.4,3277.0,217.07,217.44,216.99,217.4,3277.0
2022-08-05 15:25:00,217.49,217.7,217.27,217.68,3190.0,217.49,217.7,217.27,217.68,3190.0
2022-08-05 15:30:00,217.61,217.84,217.61,217.74,4873.0,217.61,217.84,217.61,217.74,4873.0
2022-08-05 15:35:00,217.74,217.97,217.63,217.93,4301.0,217.74,217.97,217.63,217.93,4301.0
2022-08-05 15:40:00,217.91,217.91,217.56,217.75,6309.0,217.91,217.91,217.56,217.75,6309.0
2022-08-05 15:45:00,218.07,218.35,218.07,218.31,4232.0,218.07,218.35,218.07,218.31,4232.0
2022-08-05 15:50:00,218.24,218.37,217.85,217.99,8370.0,218.24,218.37,217.85,217.99,8370.0
2022-08-05 15:55:00,217.98,218.23,217.9,218.04,17771.0,217.98,218.23,217.9,218.04,17771.0
2022-08-08 09:30:00,216.79,219.82,216.79,218.3,32017.0,216.79,219.82,216.79,218.3,32017.0
2022-08-08 09:35:00,218.3,219.38,217.8,219.19,4337.0,218.3,219.38,217.8,219.19,4337.0
2022-08-08 09:40:00,219.07,219.84,218.87,219.45,3325.0,219.07,219.84,218.87,219.45,3325.0
2022-08-08 09:45:00,219.42,220.47,219.13,220.32,8136.0,219.42,220.47,219.13,220.32,8136.0
2022-08-08 09:50:00,220.39,220.85,220.2,220.42,3800.0,220.39,220.85,220.2,220.42,3800.0
2022-08-08 09:55:00,220.65,221.07,220.62,220.75,2651.0,220.65,221.07,220.62,220.75,2651.0
2022-08-08 10:00:00,220.79,221.97,220.71,221.86,7591.0,220.79,221.97,220.71,221.86,7591.0
2022-08-08 10:05:00,221.85,222.22,221.63,222.2,6715.0,221.85,222.22,221.63,222.2,6715.0
2022-08-08 10:10:00,222.21,222.22,221.63,221.85,7400.0,222.21,222.22,221.63,221.85,7400.0
2022-08-08 10:15:00,221.9,222.07,221.59,221.59,7160.0,221.9,222.07,221.59,221.59,7160.0
2022-08-08 10:20:00,221.74,221.93,221.52,221.75,4405.0,221.74,221.93,221.52,221.75,4405.0
2022-08-08 10:25:00,221.9,221.92,220.9,221.04,6156.0,221.9,221.92,220.9,221.04,6156.0
2022-08-08 10:30:00,220.82,221.08,220.54,220.8,3749.0,220.82,221.08,220.54,220.8,3749.0
2022-08-08 10:35:00,220.81,220.99,220.5,220.93,6067.0,220.81,220.99,220.5,220.93,6067.0
2022-08-08 10:40:00,221.03,221.26,220.46,220.46,3017.0,221.03,221.26,220.46,220.46,3017.0
2022-08-08 10:45:00,220.45,220.89,220.21,220.31,4822.0,220.45,220.89,220.21,220.31,4822.0
2022-08-08 10:50:00,220.27,220.28,220.01,220.09,7495.0,220.27,220.28,220.01,220.09,7495.0
2022-08-08 10:55:00,220.1,220.11,219.83,220.04,5075.0,220.1,220.11,219.83,220.04,5075.0
2022-08-08 11:00:00,220.01,220.19,219.76,220.09,11106.0,220.01,220.19,219.76,220.09,11106.0
2022-08-08 11:05:00,220.22,220.53,219.86,219.91,9731.0,220.22,220.53,219.86,219.91,9731.0
2022-08-08 11:10:00,219.91,220.05,219.38,219.47,8622.0,219.91,220.05,219.38,219.47,8622.0
2022-08-08 11:15:00,219.38,220.11,219.37,219.97,3016.0,219.38,220.11,219.37,219.97,3016.0
2022-08-08 11:20:00,220.03,220.06,219.7,219.92,3113.0,220.03,220.06,219.7,219.92,3113.0
2022-08-08 11:25:00,219.92,220.11,219.56,219.61,4157.0,219.92,220.11,219.56,219.61,4157.0
2022-08-08 11:30:00,219.76,219.88,219.3,219.42,5471.0,219.76,219.88,219.3,219.42,5471.0
2022-08-08 11:35:00,219.27,219.27,218.74,218.74,5710.0,219.27,219.27,218.74,218.74,5710.0
2022-08-08 11:40:00,218.78,218.89,218.38,218.61,4444.0,218.78,218.89,218.38,218.61,4444.0
2022-08-08 11:45:00,218.59,218.72,217.94,217.94,8012.0,218.59,218.72,217.94,217.94,8012.0
2022-08-08 11:50:00,217.97,218.32,217.86,218.32,6528.0,217.97,218.32,217.86,218.32,6528.0
2022-08-08 11:55:00,218.3,218.49,217.86,218.1,3100.0,218.3,218.49,217.86,218.1,3100.0
2022-08-08 12:00:00,218.16,218.22,217.96,218.15,1503.0,218.16,218.22,217.96,218.15,1503.0
2022-08-08 12:05:00,218.11,218.14,217.39,217.57,3437.0,218.11,218.14,217.39,217.57,3437.0
2022-08-08 12:10:00,217.52,217.52,217.04,217.08,2777.0,217.52,217.52,217.04,217.08,2777.0
2022-08-08 12:15:00,217.2,217.36,217.07,217.14,2626.0,217.2,217.36,217.07,217.14,2626.0
2022-08-08 12:20:00,217.26,217.57,217.26,217.35,1400.0,217.26,217.57,217.26,217.35,1400.0
2022-08-08 12:25:00,217.31,217.45,217.08,217.26,2289.0,217.31,217.45,217.08,217.26,2289.0
2022-08-08 12:30:00,217.08,217.15,216.95,217.07,3058.0,217.08,217.15,216.95,217.07,3058.0
2022-08-08 12:35:00,217.22,217.22,216.86,217.21,3141.0,217.22,217.22,216.86,217.21,3141.0
2022-08-08 12:40:00,217.21,217.35,216.58,216.58,6800.0,217.21,217.35,216.58,216.58,6800.0
2022-08-08 12:45:00,216.86,216.95,216.8,216.86,1596.0,216.86,216.95,216.8,216.86,1596.0
2022-08-08 12:50:00,216.91,217.02,216.65,216.65,1000.0,216.91,217.02,216.65,216.65,1000.0
2022-08-08 12:55:00,216.74,217.35,216.74,217.28,2274.0,216.74,217.35,216.74,217.28,2274.0
2022-08-08 13:00:00,217.29,217.32,216.7,216.7,1900.0,217.29,217.32,216.7,216.7,1900.0
2022-08-08 13:05:00,216.72,216.73,215.58,215.58,13789.0,216.72,216.73,215.58,215.58,13789.0
2022-08-08 13:10:00,215.53,216.48,215.38,216.47,5966.0,215.53,216.48,215.38,216.47,5966.0
2022-08-08 13:15:00,216.45,217.11,216.45,217.04,1600.0,216.45,217.11,216.45,217.04,1600.0
2022-08-08 13:20:00,217.0,217.0,216.27,216.86,2502.0,217.0,217.0,216.27,216.86,2502.0
2022-08-08 13:25:00,217.01,217.23,216.87,216.87,3074.0,217.01,217.23,216.87,216.87,3074.0
2022-08-08 13:30:00,216.83,216.94,216.81,216.92,1100.0,216.83,216.94,216.81,216.92,1100.0
2022-08-08 13:35:00,217.0,217.16,216.89,216.96,2370.0,217.0,217.16,216.89,216.96,2370.0
2022-08-08 13:40:00,217.03,217.63,217.03,217.63,2484.0,217.03,217.63,217.03,217.63,2484.0
2022-08-08 13:45:00,217.65,217.81,217.33,217.4,4894.0,217.65,217.81,217.33,217.4,4894.0
2022-08-08 13:50:00,217.44,217.64,217.3,217.64,1120.0,217.44,217.64,217.3,217.64,1120.0
2022-08-08 13:55:00,217.76,217.86,217.71,217.85,1525.0,217.76,217.86,217.71,217.85,1525.0
2022-08-08 14:00:00,217.71,217.87,217.49,217.49,2224.0,217.71,217.87,217.49,217.49,2224.0
2022-08-08 14:05:00,217.42,217.77,217.25,217.62,2637.0,217.42,217.77,217.25,217.62,2637.0
2022-08-08 14:10:00,217.66,217.66,217.4,217.42,2350.0,217.66,217.66,217.4,217.42,2350.0
2022-08-08 14:15:00,217.26,217.55,217.21,217.55,1942.0,217.26,217.55,217.21,217.55,1942.0
2022-08-08 14:20:00,217.6,217.6,217.23,217.45,2144.0,217.6,217.6,217.23,217.45,2144.0
2022-08-08 14:25:00,217.51,217.53,217.28,217.28,2729.0,217.51,217.53,217.28,217.28,2729.0
2022-08-08 14:30:00,217.42,217.49,217.2,217.29,2600.0,217.42,217.49,217.2,217.29,2600.0
2022-08-08 14:35:00,217.28,217.29,217.1,217.13,2000.0,217.28,217.29,217.1,217.13,2000.0
2022-08-08 14:40:00,217.36,217.55,217.36,217.42,2100.0,217.36,217.55,217.36,217.42,2100.0
2022-08-08 14:45:00,217.32,217.57,217.16,217.45,2720.0,217.32,217.57,217.16,217.45,2720.0
2022-08-08 14:50:00,217.39,217.58,217.25,217.51,6384.0,217.39,217.58,217.25,217.51,6384.0
2022-08-08 14:55:00,217.48,217.86,217.46,217.46,9174.0,217.48,217.86,217.46,217.46,9174.0
2022-08-08 15:00:00,217.53,217.62,217.22,217.56,3274.0,217.53,217.62,217.22,217.56,3274.0
2022-08-08 15:05:00,217.52,217.74,217.5,217.74,4100.0,217.52,217.74,217.5,217.74,4100.0
2022-08-08 15:10:00,217.65,218.04,217.42,218.04,4164.0,217.65,218.04,217.42,218.04,4164.0
2022-08-08 15:15:00,218.0,218.0,217.48,217.72,4900.0,218.0,218.0,217.48,217.72,4900.0
2022-08-08 15:20:00,217.86,218.13,217.68,218.04,3716.0,217.86,218.13,217.68,218.04,3716.0
2022-08-08 15:25:00,218.17,218.43,218.04,218.32,4991.0,218.17,218.43,218.04,218.32,4991.0
2022-08-08 15:30:00,218.26,218.44,218.16,218.36,6583.0,218.26,218.44,218.16,218.36,6583.0
2022-08-08 15:35:00,218.33,218.56,218.26,218.49,7270.0,218.33,218.56,218.26,218.49,7270.0
2022-08-08 15:40:00,218.48,218.48,217.84,217.95,7565.0,218.48,218.48,217.84,217.95,7565.0
2022-08-08 15:45:00,217.99,218.21,217.79,217.79,9309.0,217.99,218.21,217.79,217.79,9309.0
2022-08-08 15:50:00,217.86,218.14,217.74,217.85,15382.0,217.86,218.14,217.74,217.85,15382.0
2022-08-08 15:55:00,217.78,217.91,217.23,217.39,64173.0,217.78,217.91,217.23,217.39,64173.0
2022-08-09 09:30:00,216.34,217.96,215.81,217.93,13426.0,216.34,217.96,215.81,217.93,13426.0
2022-08-09 09:35:00,217.85,218.53,217.28,218.19,3636.0,217.85,218.53,217.28,218.19,3636.0
2022-08-09 09:40:00,218.23,218.6,217.75,218.1,4569.0,218.23,218.6,217.75,218.1,4569.0
2022-08-09 09:45:00,218.1,218.1,216.78,217.0,3400.0,218.1,218.1,216.78,217.0,3400.0
2022-08-09 09:50:00,217.17,217.22,216.11,216.22,2993.0,217.17,217.22,216.11,216.22,2993.0
2022-08-09 09:55:00,216.0,216.21,215.85,216.03,4156.0,216.0,216.21,215.85,216.03,4156.0
2022-08-09 10:00:00,216.09,216.16,215.42,215.56,7438.0,216.09,216.16,215.42,215.56,7438.0
2022-08-09 10:05:00,215.47,215.75,215.32,215.67,6824.0,215.47,215.75,215.32,215.67,6824.0
2022-08-09 10:10:00,215.65,215.84,215.54,215.54,2382.0,215.65,215.84,215.54,215.54,2382.0
2022-08-09 10:15:00,215.43,215.43,214.94,214.95,7365.0,215.43,215.43,214.94,214.95,7365.0
2022-08-09 10:20:00,214.97,215.62,214.97,215.32,8915.0,214.97,215.62,214.97,215.32,8915.0
2022-08-09 10:25:00,215.4,215.41,215.01,215.09,2368.0,215.4,215.41,215.01,215.09,2368.0
2022-08-09 10:30:00,215.15,215.4,214.96,215.2,2800.0,215.15,215.4,214.96,215.2,2800.0
2022-08-09 10:35:00,215.2,215.3,214.87,215.12,1938.0,215.2,215.3,214.87,215.12,1938.0
2022-08-09 10:40:00,215.27,215.38,214.8,214.9,3448.0,215.27,215.38,214.8,214.9,3448.0
2022-08-09 10:45:00,214.83,214.83,214.44,214.8,1900.0,214.83,214.83,214.44,214.8,1900.0
2022-08-09 10:50:00,214.82,215.14,214.82,214.95,1802.0,214.82,215.14,214.82,214.95,1802.0
2022-08-09 10:55:00,214.93,215.59,214.93,215.38,1423.0,214.93,215.59,214.93,215.38,1423.0
2022-08-09 11:00:00,215.43,215.43,214.57,214.58,2957.0,215.43,215.43,214.57,214.58,2957.0
2022-08-09 11:05:00,214.49,214.5,214.36,214.45,1500.0,214.49,214.5,214.36,214.45,1500.0
2022-08-09 11:10:00,214.33,215.4,214.29,215.28,4435.0,214.33,215.4,214.29,215.28,4435.0
2022-08-09 11:15:00,215.41,215.41,215.21,215.35,1075.0,215.41,215.41,215.21,215.35,1075.0
2022-08-09 11:20:00,215.46,215.7,215.4,215.69,2917.0,215.46,215.7,215.4,215.69,2917.0
2022-08-09 11:25:00,215.86,216.28,215.86,216.09,1665.0,215.86,216.28,215.86,216.09,1665.0
2022-08-09 11:30:00,216.05,216.1,215.49,215.64,1500.0,216.05,216.1,215.49,215.64,1500.0
2022-08-09 11:35:00,215.64,216.01,215.63,216.01,1450.0,215.64,216.01,215.63,216.01,1450.0
2022-08-09 11:40:00,215.93,216.28,215.91,216.21,3812.0,215.93,216.28,215.91,216.21,3812.0
2022-08-09 11:45:00,216.04,216.16,215.99,216.14,1800.0,216.04,216.16,215.99,216.14,1800.0
2022-08-09 11:50:00,216.2,216.64,216.2,216.64,918.0,216.2,216.64,216.2,216.64,918.0
2022-08-09 11:55:00,216.7,216.7,216.52,216.56,1118.0,216.7,216.7,216.52,216.56,1118.0
2022-08-09 12:00:00,216.6,217.34,216.49,217.34,2400.0,216.6,217.34,216.49,217.34,2400.0
2022-08-09 12:05:00,217.47,217.75,217.44,217.44,900.0,217.47,217.75,217.44,217.44,900.0
2022-08-09 12:10:00,217.49,217.49,217.11,217.33,713.0,217.49,217.49,217.11,217.33,713.0
2022-08-09 12:15:00,217.25,217.4,217.15,217.16,1135.0,217.25,217.4,217.15,217.16,1135.0
2022-08-09 12:20:00,216.97,217.0,216.84,216.84,1800.0,216.97,217.0,216.84,216.84,1800.0
2022-08-09 12:25:00,216.91,216.91,216.57,216.57,1032.0,216.91,216.91,216.57,216.57,1032.0
2022-08-09 12:30:00,216.62,216.75,216.53,216.6,1760.0,216.62,216.75,216.53,216.6,1760.0
2022-08-09 12:35:00,216.65,217.23,216.62,217.2,2500.0,216.65,217.23,216.62,217.2,2500.0
2022-08-09 12:40:00,217.09,217.15,216.96,216.96,1000.0,217.09,217.15,216.96,216.96,1000.0
2022-08-09 12:45:00,216.88,217.06,216.85,217.06,1752.0,216.88,217.06,216.85,217.06,1752.0
2022-08-09 12:50:00,217.02,217.1,216.82,217.1,806.0,217.02,217.1,216.82,217.1,806.0
2022-08-09 12:55:00,217.1,217.1,216.88,216.93,800.0,217.1,217.1,216.88,216.93,800.0
2022-08-09 13:00:00,217.0,217.16,216.93,217.01,1572.0,217.0,217.16,216.93,217.01,1572.0
2022-08-09 13:05:00,216.97,217.06,216.9,216.97,1215.0,216.97,217.06,216.9,216.97,1215.0
2022-08-09 13:10:00,216.77,216.96,216.77,216.96,900.0,216.77,216.96,216.77,216.96,900.0
2022-08-09 13:15:00,216.87,217.37,216.87,217.32,1200.0,216.87,217.37,216.87,217.32,1200.0
2022-08-09 13:20:00,217.25,217.36,217.11,217.36,1015.0,217.25,217.36,217.11,217.36,1015.0
2022-08-09 13:25:00,217.27,217.35,217.1,217.19,1992.0,217.27,217.35,217.1,217.19,1992.0
2022-08-09 13:30:00,217.08,217.11,216.62,216.68,2533.0,217.08,217.11,216.62,216.68,2533.0
2022-08-09 13:35:00,216.68,216.69,216.47,216.47,800.0,216.68,216.69,216.47,216.47,800.0
2022-08-09 13:40:00,216.38,216.38,216.23,216.38,900.0,216.38,216.38,216.23,216.38,900.0
2022-08-09 13:45:00,216.47,216.75,216.47,216.65,1300.0,216.47,216.75,216.47,216.65,1300.0
2022-08-09 13:50:00,216.68,216.89,216.68,216.8,1430.0,216.68,216.89,216.68,216.8,1430.0
2022-08-09 13:55:00,216.74,216.88,216.69,216.69,1917.0,216.74,216.88,216.69,216.69,1917.0
2022-08-09 14:00:00,216.72,216.98,216.68,216.98,1400.0,216.72,216.98,216.68,216.98,1400.0
2022-08-09 14:05:00,216.94,216.94,216.8,216.84,600.0,216.94,216.94,216.8,216.84,600.0
2022-08-09 14:10:00,216.87,217.13,216.87,217.05,1714.0,216.87,217.13,216.87,217.05,1714.0
2022-08-09 14:15:00,217.04,217.04,216.46,216.46,800.0,217.04,217.04,216.46,216.46,800.0
2022-08-09 14:20:00,216.25,216.59,216.12,216.56,4719.0,216.25,216.59,216.12,216.56,4719.0
2022-08-09 14:25:00,216.58,216.58,216.23,216.4,2207.0,216.58,216.58,216.23,216.4,2207.0
2022-08-09 14:30:00,216.42,216.53,216.18,216.18,1245.0,216.42,216.53,216.18,216.18,1245.0
2022-08-09 14:35:00,216.26,216.45,216.2,216.31,1136.0,216.26,216.45,216.2,216.31,1136.0
2022-08-09 14:40:00,216.25,216.35,216.12,216.28,1600.0,216.25,216.35,216.12,216.28,1600.0
2022-08-09 14:45:00,216.43,216.83,216.43,216.83,1314.0,216.43,216.83,216.43,216.83,1314.0
2022-08-09 14:50:00,216.83,217.22,216.83,217.08,4599.0,216.83,217.22,216.83,217.08,4599.0
2022-08-09 14:55:00,216.94,217.21,216.82,217.15,2100.0,216.94,217.21,216.82,217.15,2100.0
2022-08-09 15:00:00,217.15,217.17,216.64,216.76,3705.0,217.15,217.17,216.64,216.76,3705.0
2022-08-09 15:05:00,216.78,217.01,216.73,216.91,3730.0,216.78,217.01,216.73,216.91,3730.0
2022-08-09 15:10:00,216.96,216.97,216.78,216.87,1850.0,216.96,216.97,216.78,216.87,1850.0
2022-08-09 15:15:00,216.92,217.11,216.92,217.11,3804.0,216.92,217.11,216.92,217.11,3804.0
2022-08-09 15:20:00,217.11,217.69,217.11,217.69,2500.0,217.11,217.69,217.11,217.69,2500.0
2022-08-09 15:25:00,217.77,217.77,217.48,217.48,1266.0,217.77,217.77,217.48,217.48,1266.0
2022-08-09 15:30:00,217.44,217.72,217.42,217.7,3600.0,217.44,217.72,217.42,217.7,3600.0
2022-08-09 15:35:00,217.72,217.85,217.69,217.85,3501.0,217.72,217.85,217.69,217.85,3501.0
2022-08-09 15:40:00,217.92,218.09,217.66,217.67,2055.0,217.92,218.09,217.66,217.67,2055.0
2022-08-09 15:45:00,217.69,217.69,217.25,217.31,2836.0,217.69,217.69,217.25,217.31,2836.0
2022-08-09 15:50:00,217.43,217.66,217.13,217.24,8924.0,217.43,217.66,217.13,217.24,8924.0
2022-08-09 15:55:00,217.32,217.78,217.28,217.53,18172.0,217.32,217.78,217.28,217.53,18172.0
2022-08-10 09:30:00,220.6,221.62,220.33,221.28,11559.0,220.6,221.62,220.33,221.28,11559.0
2022-08-10 09:35:00,220.92,221.58,220.31,220.33,5458.0,220.92,221.58,220.31,220.33,5458.0
2022-08-10 09:40:00,219.9,220.56,219.74,220.47,3215.0,219.9,220.56,219.74,220.47,3215.0
2022-08-10 09:45:00,220.54,221.34,220.32,221.05,4616.0,220.54,221.34,220.32,221.05,4616.0
2022-08-10 09:50:00,221.13,221.13,220.44,220.45,3300.0,221.13,221.13,220.44,220.45,3300.0
2022-08-10 09:55:00,220.4,220.83,220.4,220.58,2336.0,220.4,220.83,220.4,220.58,2336.0
2022-08-10 10:00:00,220.71,220.94,220.43,220.43,5790.0,220.71,220.94,220.43,220.43,5790.0
2022-08-10 10:05:00,220.53,220.65,220.46,220.47,1900.0,220.53,220.65,220.46,220.47,1900.0
2022-08-10 10:10:00,220.55,220.91,220.31,220.31,4700.0,220.55,220.91,220.31,220.31,4700.0
2022-08-10 10:15:00,220.35,221.32,220.35,221.1,2110.0,220.35,221.32,220.35,221.1,2110.0
2022-08-10 10:20:00,220.56,220.88,220.4,220.88,1476.0,220.56,220.88,220.4,220.88,1476.0
2022-08-10 10:25:00,220.9,221.04,220.68,220.94,2324.0,220.9,221.04,220.68,220.94,2324.0
2022-08-10 10:30:00,221.04,221.04,220.22,220.3,34592.0,221.04,221.04,220.22,220.3,34592.0
2022-08-10 10:35:00,220.28,220.61,220.12,220.16,5467.0,220.28,220.61,220.12,220.16,5467.0
2022-08-10 10:40:00,220.15,220.28,220.09,220.09,1800.0,220.15,220.28,220.09,220.09,1800.0
2022-08-10 10:45:00,220.12,220.15,219.5,220.15,3843.0,220.12,220.15,219.5,220.15,3843.0
2022-08-10 10:50:00,220.16,220.22,219.93,220.03,2127.0,220.16,220.22,219.93,220.03,2127.0
2022-08-10 10:55:00,220.04,220.04,219.63,219.71,2299.0,220.04,220.04,219.63,219.71,2299.0
2022-08-10 11:00:00,219.9,220.21,219.63,219.67,2200.0,219.9,220.21,219.63,219.67,2200.0
2022-08-10 11:05:00,219.66,220.29,219.65,220.0,3257.0,219.66,220.29,219.65,220.0,3257.0
2022-08-10 11:10:00,219.93,219.93,219.42,219.42,1438.0,219.93,219.93,219.42,219.42,1438.0
2022-08-10 11:15:00,219.3,219.5,219.22,219.22,3750.0,219.3,219.5,219.22,219.22,3750.0
2022-08-10 11:20:00,219.26,219.71,219.26,219.69,1700.0,219.26,219.71,219.26,219.69,1700.0
2022-08-10 11:25:00,219.81,220.07,219.81,220.06,2597.0,219.81,220.07,219.81,220.06,2597.0
2022-08-10 11:30:00,220.21,220.38,219.98,220.03,5428.0,220.21,220.38,219.98,220.03,5428.0
2022-08-10 11:35:00,219.92,219.92,219.54,219.54,1983.0,219.92,219.92,219.54,219.54,1983.0
2022-08-10 11:40:00,219.56,219.75,219.45,219.47,3529.0,219.56,219.75,219.45,219.47,3529.0
2022-08-10 11:45:00,219.63,219.83,219.53,219.7,2010.0,219.63,219.83,219.53,219.7,2010.0
2022-08-10 11:50:00,219.69,219.85,219.69,219.85,1103.0,219.69,219.85,219.69,219.85,1103.0
2022-08-10 11:55:00,219.89,220.05,219.72,219.77,2388.0,219.89,220.05,219.72,219.77,2388.0
2022-08-10 12:00:00,219.86,219.96,219.75,219.76,1907.0,219.86,219.96,219.75,219.76,1907.0
2022-08-10 12:05:00,219.7,219.7,219.38,219.38,2200.0,219.7,219.7,219.38,219.38,2200.0
2022-08-10 12:10:00,219.47,219.55,218.65,218.65,3201.0,219.47,219.55,218.65,218.65,3201.0
2022-08-10 12:15:00,218.55,218.84,218.54,218.57,2387.0,218.55,218.84,218.54,218.57,2387.0
2022-08-10 12:20:00,218.56,218.57,218.54,218.54,600.0,218.56,218.57,218.54,218.54,600.0
2022-08-10 12:25:00,218.72,218.72,218.35,218.35,600.0,218.72,218.72,218.35,218.35,600.0
2022-08-10 12:30:00,218.31,218.39,218.29,218.32,1122.0,218.31,218.39,218.29,218.32,1122.0
2022-08-10 12:35:00,218.34,218.67,218.34,218.57,2737.0,218.34,218.67,218.34,218.57,2737.0
2022-08-10 12:40:00,218.5,218.54,218.02,218.34,4768.0,218.5,218.54,218.02,218.34,4768.0
2022-08-10 12:45:00,218.18,218.19,217.68,217.68,3226.0,218.18,218.19,217.68,217.68,3226.0
2022-08-10 12:50:00,217.62,217.85,217.58,217.63,4160.0,217.62,217.85,217.58,217.63,4160.0
2022-08-10 12:55:00,217.53,217.89,217.35,217.89,3313.0,217.53,217.89,217.35,217.89,3313.0
2022-08-10 13:00:00,217.72,217.93,217.65,217.67,2900.0,217.72,217.93,217.65,217.67,2900.0
2022-08-10 13:05:00,217.59,217.59,217.24,217.3,2777.0,217.59,217.59,217.24,217.3,2777.0
2022-08-10 13:10:00,217.29,217.59,217.29,217.47,3430.0,217.29,217.59,217.29,217.47,3430.0
2022-08-10 13:15:00,217.48,217.48,217.21,217.21,2300.0,217.48,217.48,217.21,217.21,2300.0
2022-08-10 13:20:00,217.21,217.43,217.2,217.43,2005.0,217.21,217.43,217.2,217.43,2005.0
2022-08-10 13:25:00,217.48,217.69,217.44,217.57,3289.0,217.48,217.69,217.44,217.57,3289.0
2022-08-10 13:30:00,217.49,217.64,217.0,217.02,3698.0,217.49,217.64,217.0,217.02,3698.0
2022-08-10 13:35:00,216.98,217.4,216.98,217.39,7788.0,216.98,217.4,216.98,217.39,7788.0
2022-08-10 13:40:00,217.46,217.98,217.39,217.83,2033.0,217.46,217.98,217.39,217.83,2033.0
2022-08-10 13:45:00,217.87,217.98,217.7,217.92,3119.0,217.87,217.98,217.7,217.92,3119.0
2022-08-10 13:50:00,217.93,218.35,217.93,218.35,3877.0,217.93,218.35,217.93,218.35,3877.0
2022-08-10 13:55:00,218.35,218.35,218.05,218.21,2300.0,218.35,218.35,218.05,218.21,2300.0
2022-08-10 14:00:00,218.28,218.28,218.15,218.19,1250.0,218.28,218.28,218.15,218.19,1250.0
2022-08-10 14:05:00,218.13,218.25,218.13,218.17,1659.0,218.13,218.25,218.13,218.17,1659.0
2022-08-10 14:10:00,218.16,218.2,218.06,218.16,1658.0,218.16,218.2,218.06,218.16,1658.0
2022-08-10 14:15:00,218.23,218.31,218.21,218.21,993.0,218.23,218.31,218.21,218.21,993.0
2022-08-10 14:20:00,218.26,218.75,218.26,218.68,3200.0,218.26,218.75,218.26,218.68,3200.0
2022-08-10 14:25:00,218.68,219.02,218.68,218.88,2519.0,218.68,219.02,218.68,218.88,2519.0
2022-08-10 14:30:00,218.92,219.01,218.62,219.01,4200.0,218.92,219.01,218.62,219.01,4200.0
2022-08-10 14:35:00,218.94,218.94,218.79,218.8,3600.0,218.94,218.94,218.79,218.8,3600.0
2022-08-10 14:40:00,218.86,218.94,218.65,218.71,2916.0,218.86,218.94,218.65,218.71,2916.0
2022-08-10 14:45:00,218.65,218.69,218.43,218.44,3047.0,218.65,218.69,218.43,218.44,3047.0
2022-08-10 14:50:00,218.39,218.63,218.39,218.58,1899.0,218.39,218.63,218.39,218.58,1899.0
2022-08-10 14:55:00,218.57,218.65,218.47,218.53,2500.0,218.57,218.65,218.47,218.53,2500.0
2022-08-10 15:00:00,218.46,218.79,218.46,218.7,3912.0,218.46,218.79,218.46,218.7,3912.0
2022-08-10 15:05:00,218.69,218.69,218.48,218.59,3200.0,218.69,218.69,218.48,218.59,3200.0
2022-08-10 15:10:00,218.53,218.72,218.42,218.58,5136.0,218.53,218.72,218.42,218.58,5136.0
2022-08-10 15:15:00,218.57,218.86,218.54,218.86,4711.0,218.57,218.86,218.54,218.86,4711.0
2022-08-10 15:20:00,218.86,219.12,218.84,219.03,6552.0,218.86,219.12,218.84,219.03,6552.0
2022-08-10 15:25:00,219.01,219.53,218.84,219.37,6900.0,219.01,219.53,218.84,219.37,6900.0
2022-08-10 15:30:00,219.26,219.38,219.19,219.29,8297.0,219.26,219.38,219.19,219.29,8297.0
2022-08-10 15:35:00,219.21,219.87,219.21,219.87,7488.0,219.21,219.87,219.21,219.87,7488.0
2022-08-10 15:40:00,219.85,220.42,219.83,220.37,6129.0,219.85,220.42,219.83,220.37,6129.0
2022-08-10 15:45:00,220.41,220.41,220.0,220.11,11195.0,220.41,220.41,220.0,220.11,11195.0
2022-08-10 15:50:00,220.18,220.76,220.18,220.63,28695.0,220.18,220.76,220.18,220.63,28695.0
2022-08-10 15:55:00,220.78,221.14,220.72,221.04,91401.0,220.78,221.14,220.72,221.04,91401.0
2022-08-11 09:30:00,221.22,222.82,221.22,222.6,12218.0,221.22,222.82,221.22,222.6,12218.0
2022-08-11 09:35:00,222.35,222.35,221.45,221.91,2490.0,222.35,222.35,221.45,221.91,2490.0
2022-08-11 09:40:00,221.9,222.24,221.2,221.26,2310.0,221.9,222.24,221.2,221.26,2310.0
2022-08-11 09:45:00,221.24,221.49,220.9,221.08,3957.0,221.24,221.49,220.9,221.08,3957.0
2022-08-11 09:50:00,221.12,221.51,221.01,221.48,4675.0,221.12,221.51,221.01,221.48,4675.0
2022-08-11 09:55:00,221.47,221.76,221.38,221.76,1451.0,221.47,221.76,221.38,221.76,1451.0
2022-08-11 10:00:00,221.78,221.78,221.07,221.31,701.0,221.78,221.78,221.07,221.31,701.0
2022-08-11 10:05:00,221.17,221.54,221.02,221.37,4955.0,221.17,221.54,221.02,221.37,4955.0
2022-08-11 10:10:00,221.22,221.22,220.66,220.66,500.0,221.22,221.22,220.66,220.66,500.0
2022-08-11 10:15:00,220.85,220.85,220.44,220.56,1656.0,220.85,220.85,220.44,220.56,1656.0
2022-08-11 10:20:00,220.47,220.97,220.47,220.97,2200.0,220.47,220.97,220.47,220.97,2200.0
2022-08-11 10:25:00,220.99,220.99,220.7,220.7,1734.0,220.99,220.99,220.7,220.7,1734.0
2022-08-11 10:30:00,220.79,220.94,220.64,220.94,2404.0,220.79,220.94,220.64,220.94,2404.0
2022-08-11 10:35:00,221.13,221.39,220.97,220.97,587.0,221.13,221.39,220.97,220.97,587.0
2022-08-11 10:40:00,221.05,221.2,220.87,220.93,2496.0,221.05,221.2,220.87,220.93,2496.0
2022-08-11 10:45:00,221.04,221.04,220.37,220.38,6359.0,221.04,221.04,220.37,220.38,6359.0
2022-08-11 10:50:00,220.5,220.57,220.2,220.53,4133.0,220.5,220.57,220.2,220.53,4133.0
2022-08-11 10:55:00,220.22,220.33,220.2,220.27,500.0,220.22,220.33,220.2,220.27,500.0
2022-08-11 11:00:00,220.33,220.81,220.33,220.8,1407.0,220.33,220.81,220.33,220.8,1407.0
2022-08-11 11:05:00,220.7,220.77,220.0,220.03,8031.0,220.7,220.77,220.0,220.03,8031.0
2022-08-11 11:10:00,220.17,220.18,219.33,219.67,3587.0,220.17,220.18,219.33,219.67,3587.0
2022-08-11 11:15:00,219.68,220.08,219.67,220.07,1512.0,219.68,220.08,219.67,220.07,1512.0
2022-08-11 11:20:00,220.06,220.34,219.91,220.03,2555.0,220.06,220.34,219.91,220.03,2555.0
2022-08-11 11:25:00,220.11,220.11,219.46,219.54,1467.0,220.11,220.11,219.46,219.54,1467.0
2022-08-11 11:30:00,219.36,219.51,219.24,219.24,1900.0,219.36,219.51,219.24,219.24,1900.0
2022-08-11 11:35:00,219.12,219.2,218.3,218.84,9898.0,219.12,219.2,218.3,218.84,9898.0
2022-08-11 11:40:00,218.68,218.99,218.68,218.99,2552.0,218.68,218.99,218.68,218.99,2552.0
2022-08-11 11:45:00,219.1,219.1,218.33,218.33,900.0,219.1,219.1,218.33,218.33,900.0
2022-08-11 11:50:00,218.49,218.66,218.15,218.65,2600.0,218.49,218.66,218.15,218.65,2600.0
2022-08-11 11:55:00,218.79,218.93,218.76,218.93,500.0,218.79,218.93,218.76,218.93,500.0
2022-08-11 12:00:00,218.43,218.91,218.43,218.8,1566.0,218.43,218.91,218.43,218.8,1566.0
2022-08-11 12:05:00,218.77,218.9,218.77,218.9,400.0,218.77,218.9,218.77,218.9,400.0
2022-08-11 12:10:00,218.77,218.82,218.77,218.82,200.0,218.77,218.82,218.77,218.82,200.0
2022-08-11 12:15:00,218.82,219.44,218.71,219.44,2577.0,218.82,219.44,218.71,219.44,2577.0
2022-08-11 12:20:00,219.45,219.65,219.2,219.35,2211.0,219.45,219.65,219.2,219.35,2211.0
2022-08-11 12:25:00,219.34,219.38,218.86,219.18,1381.0,219.34,219.38,218.86,219.18,1381.0
2022-08-11 12:30:00,219.21,219.42,219.21,219.42,700.0,219.21,219.42,219.21,219.42,700.0
2022-08-11 12:35:00,219.56,219.83,219.56,219.68,2525.0,219.56,219.83,219.56,219.68,2525.0
2022-08-11 12:40:00,219.68,220.06,219.6,219.91,1595.0,219.68,220.06,219.6,219.91,1595.0
2022-08-11 12:45:00,220.0,220.21,220.0,220.21,1768.0,220.0,220.21,220.0,220.21,1768.0
2022-08-11 12:50:00,220.41,220.62,220.4,220.5,520.0,220.41,220.62,220.4,220.5,520.0
2022-08-11 12:55:00,220.21,220.21,219.92,219.92,200.0,220.21,220.21,219.92,219.92,200.0
2022-08-11 13:00:00,219.8,219.8,219.59,219.59,800.0,219.8,219.8,219.59,219.59,800.0
2022-08-11 13:05:00,219.36,219.5,219.35,219.43,1431.0,219.36,219.5,219.35,219.43,1431.0
2022-08-11 13:10:00,219.37,219.65,219.36,219.64,3761.0,219.37,219.65,219.36,219.64,3761.0
2022-08-11 13:15:00,219.53,219.75,219.47,219.66,1910.0,219.53,219.75,219.47,219.66,1910.0
2022-08-11 13:20:00,219.63,219.84,219.6,219.6,1250.0,219.63,219.84,219.6,219.6,1250.0
2022-08-11 13:25:00,219.44,219.59,219.17,219.17,1206.0,219.44,219.59,219.17,219.17,1206.0
2022-08-11 13:30:00,219.26,219.46,219.11,219.19,1716.0,219.26,219.46,219.11,219.19,1716.0
2022-08-11 13:35:00,219.21,219.4,219.21,219.4,821.0,219.21,219.4,219.21,219.4,821.0
2022-08-11 13:40:00,219.27,219.42,219.13,219.27,3364.0,219.27,219.42,219.13,219.27,3364.0
2022-08-11 13:45:00,219.12,219.13,218.88,218.93,1515.0,219.12,219.13,218.88,218.93,1515.0
2022-08-11 13:50:00,218.72,218.73,218.42,218.42,1548.0,218.72,218.73,218.42,218.42,1548.0
2022-08-11 13:55:00,218.57,218.63,218.39,218.47,4484.0,218.57,218.63,218.39,218.47,4484.0
2022-08-11 14:00:00,218.51,218.51,218.22,218.24,800.0,218.51,218.51,218.22,218.24,800.0
2022-08-11 14:05:00,218.2,218.33,218.07,218.33,3674.0,218.2,218.33,218.07,218.33,3674.0
2022-08-11 14:10:00,218.47,218.47,218.46,218.47,242.0,218.47,218.47,218.46,218.47,242.0
2022-08-11 14:15:00,218.3,218.38,218.29,218.31,600.0,218.3,218.38,218.29,218.31,600.0
2022-08-11 14:20:00,218.12,218.26,218.11,218.26,301.0,218.12,218.26,218.11,218.26,301.0
2022-08-11 14:25:00,218.34,218.42,218.32,218.42,400.0,218.34,218.42,218.32,218.42,400.0
2022-08-11 14:30:00,218.21,218.31,218.16,218.24,3415.0,218.21,218.31,218.16,218.24,3415.0
2022-08-11 14:35:00,218.21,218.3,218.21,218.26,800.0,218.21,218.3,218.21,218.26,800.0
2022-08-11 14:40:00,218.03,218.08,217.64,217.92,2731.0,218.03,218.08,217.64,217.92,2731.0
2022-08-11 14:45:00,217.8,217.87,217.52,217.58,2787.0,217.8,217.87,217.52,217.58,2787.0
2022-08-11 14:50:00,217.53,217.54,217.3,217.52,1199.0,217.53,217.54,217.3,217.52,1199.0
2022-08-11 14:55:00,217.6,217.7,217.48,217.48,2481.0,217.6,217.7,217.48,217.48,2481.0
2022-08-11 15:00:00,217.56,217.64,217.45,217.64,500.0,217.56,217.64,217.45,217.64,500.0
2022-08-11 15:05:00,217.48,217.57,217.45,217.49,700.0,217.48,217.57,217.45,217.49,700.0
2022-08-11 15:10:00,217.54,217.55,216.95,217.03,5757.0,217.54,217.55,216.95,217.03,5757.0
2022-08-11 15:15:00,217.07,217.44,217.05,217.22,2738.0,217.07,217.44,217.05,217.22,2738.0
2022-08-11 15:20:00,217.17,217.25,217.03,217.03,1140.0,217.17,217.25,217.03,217.03,1140.0
2022-08-11 15:25:00,217.18,217.38,216.99,217.0,7069.0,217.18,217.38,216.99,217.0,7069.0
2022-08-11 15:30:00,217.0,217.19,216.92,217.19,3390.0,217.0,217.19,216.92,217.19,3390.0
2022-08-11 15:35:00,217.17,217.37,217.03,217.1,2700.0,217.17,217.37,217.03,217.1,2700.0
2022-08-11 15:40:00,217.26,217.91,217.17,217.78,3521.0,217.26,217.91,217.17,217.78,3521.0
2022-08-11 15:45:00,217.69,217.72,217.39,217.53,3705.0,217.69,217.72,217.39,217.53,3705.0
2022-08-11 15:50:00,217.49,217.68,217.33,217.5,12427.0,217.49,217.68,217.33,217.5,12427.0
2022-08-11 15:55:00,217.59,218.38,217.45,218.32,68117.0,217.59,218.38,217.45,218.32,68117.0
2022-08-12 09:30:00,218.58,220.63,218.58,220.63,11046.0,218.58,220.63,218.58,220.63,11046.0
2022-08-12 09:35:00,220.17,220.17,219.41,219.96,2091.0,220.17,220.17,219.41,219.96,2091.0
2022-08-12 09:40:00,220.12,220.23,219.87,219.88,2052.0,220.12,220.23,219.87,219.88,2052.0
2022-08-12 09:45:00,219.75,219.87,218.79,218.96,3145.0,219.75,219.87,218.79,218.96,3145.0
2022-08-12 09:50:00,218.87,219.31,218.86,218.91,1968.0,218.87,219.31,218.86,218.91,1968.0
2022-08-12 09:55:00,219.35,219.65,219.35,219.39,1660.0,219.35,219.65,219.35,219.39,1660.0
2022-08-12 10:00:00,219.27,219.3,218.84,219.06,2047.0,219.27,219.3,218.84,219.06,2047.0
2022-08-12 10:05:00,219.26,219.27,218.67,219.23,7360.0,219.26,219.27,218.67,219.23,7360.0
2022-08-12 10:10:00,219.15,219.81,219.1,219.56,4098.0,219.15,219.81,219.1,219.56,4098.0
2022-08-12 10:15:00,219.72,219.94,219.53,219.71,3800.0,219.72,219.94,219.53,219.71,3800.0
2022-08-12 10:20:00,219.87,219.87,219.35,219.51,2795.0,219.87,219.87,219.35,219.51,2795.0
2022-08-12 10:25:00,219.48,219.64,219.22,219.46,1615.0,219.48,219.64,219.22,219.46,1615.0
2022-08-12 10:30:00,219.44,219.74,219.33,219.63,1300.0,219.44,219.74,219.33,219.63,1300.0
2022-08-12 10:35:00,219.73,219.9,219.49,219.54,4531.0,219.73,219.9,219.49,219.54,4531.0
2022-08-12 10:40:00,219.5,219.75,219.35,219.59,2201.0,219.5,219.75,219.35,219.59,2201.0
2022-08-12 10:45:00,219.55,219.77,219.48,219.55,1216.0,219.55,219.77,219.48,219.55,1216.0
2022-08-12 10:50:00,219.63,219.65,219.34,219.34,3138.0,219.63,219.65,219.34,219.34,3138.0
2022-08-12 10:55:00,219.33,219.33,219.09,219.09,3200.0,219.33,219.33,219.09,219.09,3200.0
2022-08-12 11:00:00,219.25,219.67,219.22,219.22,2328.0,219.25,219.67,219.22,219.22,2328.0
2022-08-12 11:05:00,219.36,219.48,219.23,219.33,2228.0,219.36,219.48,219.23,219.33,2228.0
2022-08-12 11:10:00,219.46,219.73,219.44,219.73,2150.0,219.46,219.73,219.44,219.73,2150.0
2022-08-12 11:15:00,219.78,220.19,219.78,220.19,1120.0,219.78,220.19,219.78,220.19,1120.0
2022-08-12 11:20:00,220.23,220.7,220.23,220.6,3353.0,220.23,220.7,220.23,220.6,3353.0
2022-08-12 11:25:00,220.8,221.18,220.71,221.18,3027.0,220.8,221.18,220.71,221.18,3027.0
2022-08-12 11:30:00,221.01,221.39,220.87,221.36,2843.0,221.01,221.39,220.87,221.36,2843.0
2022-08-12 11:35:00,221.26,221.35,221.01,221.35,2328.0,221.26,221.35,221.01,221.35,2328.0
2022-08-12 11:40:00,221.25,221.25,220.27,220.51,21325.0,221.25,221.25,220.27,220.51,21325.0
2022-08-12 11:45:00,220.43,220.43,219.85,220.0,11248.0,220.43,220.43,219.85,220.0,11248.0
2022-08-12 11:50:00,219.98,220.09,219.94,220.03,4472.0,219.98,220.09,219.94,220.03,4472.0
2022-08-12 11:55:00,220.11,220.44,220.06,220.18,1500.0,220.11,220.44,220.06,220.18,1500.0
2022-08-12 12:00:00,220.35,220.93,220.35,220.78,1800.0,220.35,220.93,220.35,220.78,1800.0
2022-08-12 12:05:00,220.72,221.26,220.67,221.17,1400.0,220.72,221.26,220.67,221.17,1400.0
2022-08-12 12:10:00,221.19,221.22,220.99,221.0,2089.0,221.19,221.22,220.99,221.0,2089.0
2022-08-12 12:15:00,221.0,221.06,220.68,220.86,2040.0,221.0,221.06,220.68,220.86,2040.0
2022-08-12 12:20:00,221.01,221.24,220.85,221.23,2426.0,221.01,221.24,220.85,221.23,2426.0
2022-08-12 12:25:00,221.26,221.53,221.12,221.53,2625.0,221.26,221.53,221.12,221.53,2625.0
2022-08-12 12:30:00,221.56,222.04,221.56,222.04,4106.0,221.56,222.04,221.56,222.04,4106.0
2022-08-12 12:35:00,221.94,222.17,221.66,221.96,2528.0,221.94,222.17,221.66,221.96,2528.0
2022-08-12 12:40:00,221.95,221.99,221.66,221.75,4001.0,221.95,221.99,221.66,221.75,4001.0
2022-08-12 12:45:00,221.78,221.78,221.06,221.3,3360.0,221.78,221.78,221.06,221.3,3360.0
2022-08-12 12:50:00,221.17,221.3,221.13,221.27,2719.0,221.17,221.3,221.13,221.27,2719.0
2022-08-12 12:55:00,221.2,221.29,220.84,220.84,4439.0,221.2,221.29,220.84,220.84,4439.0
2022-08-12 13:00:00,220.75,221.1,220.73,220.83,3196.0,220.75,221.1,220.73,220.83,3196.0
2022-08-12 13:05:00,220.8,220.88,220.77,220.78,555.0,220.8,220.88,220.77,220.78,555.0
2022-08-12 13:10:00,220.91,220.92,220.48,220.48,3489.0,220.91,220.92,220.48,220.48,3489.0
2022-08-12 13:15:00,220.63,220.76,220.45,220.66,1796.0,220.63,220.76,220.45,220.66,1796.0
2022-08-12 13:20:00,220.7,220.79,220.37,220.44,1780.0,220.7,220.79,220.37,220.44,1780.0
2022-08-12 13:25:00,220.55,221.0,220.45,220.89,3090.0,220.55,221.0,220.45,220.89,3090.0
2022-08-12 13:30:00,221.0,221.59,220.93,221.5,3269.0,221.0,221.59,220.93,221.5,3269.0
2022-08-12 13:35:00,221.59,221.6,221.52,221.52,1753.0,221.59,221.6,221.52,221.52,1753.0
2022-08-12 13:40:00,221.48,222.11,221.48,222.11,12134.0,221.48,222.11,221.48,222.11,12134.0
2022-08-12 13:45:00,222.01,222.01,221.54,221.8,3406.0,222.01,222.01,221.54,221.8,3406.0
2022-08-12 13:50:00,221.73,221.91,221.65,221.91,1220.0,221.73,221.91,221.65,221.91,1220.0
2022-08-12 13:55:00,221.86,221.88,221.55,221.55,1300.0,221.86,221.88,221.55,221.55,1300.0
2022-08-12 14:00:00,221.44,221.53,221.35,221.53,1559.0,221.44,221.53,221.35,221.53,1559.0
2022-08-12 14:05:00,221.59,221.59,221.41,221.48,2281.0,221.59,221.59,221.41,221.48,2281.0
2022-08-12 14:10:00,221.43,221.49,221.38,221.38,700.0,221.43,221.49,221.38,221.38,700.0
2022-08-12 14:15:00,221.3,221.45,221.21,221.45,2629.0,221.3,221.45,221.21,221.45,2629.0
2022-08-12 14:20:00,221.35,221.59,221.34,221.52,2900.0,221.35,221.59,221.34,221.52,2900.0
2022-08-12 14:25:00,221.48,221.57,221.23,221.24,2500.0,221.48,221.57,221.23,221.24,2500.0
2022-08-12 14:30:00,221.2,221.35,221.14,221.35,1200.0,221.2,221.35,221.14,221.35,1200.0
2022-08-12 14:35:00,221.11,221.37,221.07,221.37,600.0,221.11,221.37,221.07,221.37,600.0
2022-08-12 14:40:00,221.22,221.31,221.1,221.22,2289.0,221.22,221.31,221.1,221.22,2289.0
2022-08-12 14:45:00,221.16,221.41,221.16,221.27,2269.0,221.16,221.41,221.16,221.27,2269.0
2022-08-12 14:50:00,221.25,221.25,220.79,220.79,1797.0,221.25,221.25,220.79,220.79,1797.0
2022-08-12 14:55:00,220.77,221.24,220.77,221.16,2980.0,220.77,221.24,220.77,221.16,2980.0
2022-08-12 15:00:00,221.0,221.39,220.93,221.31,3477.0,221.0,221.39,220.93,221.31,3477.0
2022-08-12 15:05:00,221.23,221.23,220.68,220.68,3100.0,221.23,221.23,220.68,220.68,3100.0
2022-08-12 15:10:00,220.62,220.71,220.47,220.56,4853.0,220.62,220.71,220.47,220.56,4853.0
2022-08-12 15:15:00,220.47,220.85,220.39,220.85,4700.0,220.47,220.85,220.39,220.85,4700.0
2022-08-12 15:20:00,220.72,220.76,220.61,220.61,3429.0,220.72,220.76,220.61,220.61,3429.0
2022-08-12 15:25:00,220.75,220.86,220.58,220.8,3300.0,220.75,220.86,220.58,220.8,3300.0
2022-08-12 15:30:00,220.89,221.03,220.86,220.97,2000.0,220.89,221.03,220.86,220.97,2000.0
2022-08-12 15:35:00,221.0,221.32,221.0,221.17,5942.0,221.0,221.32,221.0,221.17,5942.0
2022-08-12 15:40:00,221.05,221.32,221.01,221.09,3103.0,221.05,221.32,221.01,221.09,3103.0
2022-08-12 15:45:00,221.09,221.12,220.68,220.91,6470.0,221.09,221.12,220.68,220.91,6470.0
2022-08-12 15:50:00,221.06,221.31,220.79,220.83,15557.0,221.06,221.31,220.79,220.83,15557.0
2022-08-12 15:55:00,220.94,221.09,220.76,220.97,42299.0,220.94,221.09,220.76,220.97,42299.0
2022-08-15 09:30:00,220.99,220.99,219.97,219.97,10013.0,220.99,220.99,219.97,219.97,10013.0
2022-08-15 09:35:00,219.97,220.0,218.7,219.51,4638.0,219.97,220.0,218.7,219.51,4638.0
2022-08-15 09:40:00,218.78,219.17,218.12,218.85,8568.0,218.78,219.17,218.12,218.85,8568.0
2022-08-15 09:45:00,218.74,218.88,218.38,218.52,4517.0,218.74,218.88,218.38,218.52,4517.0
2022-08-15 09:50:00,218.25,218.98,218.2,218.62,11747.0,218.25,218.98,218.2,218.62,11747.0
2022-08-15 09:55:00,218.66,218.67,217.96,218.23,4373.0,218.66,218.67,217.96,218.23,4373.0
2022-08-15 10:00:00,218.63,218.63,217.97,218.43,10235.0,218.63,218.63,217.97,218.43,10235.0
2022-08-15 10:05:00,218.43,219.16,218.19,218.98,6564.0,218.43,219.16,218.19,218.98,6564.0
2022-08-15 10:10:00,219.01,219.45,218.62,219.05,11390.0,219.01,219.45,218.62,219.05,11390.0
2022-08-15 10:15:00,218.85,218.85,218.16,218.41,11942.0,218.85,218.85,218.16,218.41,11942.0
2022-08-15 10:20:00,218.2,218.51,218.2,218.43,2200.0,218.2,218.51,218.2,218.43,2200.0
2022-08-15 10:25:00,218.59,218.96,218.42,218.96,2600.0,218.59,218.96,218.42,218.96,2600.0
2022-08-15 10:30:00,218.85,219.44,218.81,219.32,2300.0,218.85,219.44,218.81,219.32,2300.0
2022-08-15 10:35:00,219.34,219.5,218.89,219.01,2277.0,219.34,219.5,218.89,219.01,2277.0
2022-08-15 10:40:00,218.91,219.23,218.78,219.0,2706.0,218.91,219.23,218.78,219.0,2706.0
2022-08-15 10:45:00,219.13,219.16,218.87,218.87,1750.0,219.13,219.16,218.87,218.87,1750.0
2022-08-15 10:50:00,218.83,219.49,218.83,219.45,2139.0,218.83,219.49,218.83,219.45,2139.0
2022-08-15 10:55:00,219.78,219.96,219.24,219.28,3700.0,219.78,219.96,219.24,219.28,3700.0
2022-08-15 11:00:00,219.39,219.64,219.3,219.3,3392.0,219.39,219.64,219.3,219.3,3392.0
2022-08-15 11:05:00,219.27,219.39,219.21,219.21,1200.0,219.27,219.39,219.21,219.21,1200.0
2022-08-15 11:10:00,219.37,219.44,219.32,219.35,2781.0,219.37,219.44,219.32,219.35,2781.0
2022-08-15 11:15:00,219.33,219.5,219.24,219.33,1637.0,219.33,219.5,219.24,219.33,1637.0
2022-08-15 11:20:00,219.27,219.56,219.27,219.5,2484.0,219.27,219.56,219.27,219.5,2484.0
2022-08-15 11:25:00,219.43,219.7,219.29,219.44,2300.0,219.43,219.7,219.29,219.44,2300.0
2022-08-15 11:30:00,219.45,219.73,219.25,219.7,3962.0,219.45,219.73,219.25,219.7,3962.0
2022-08-15 11:35:00,219.72,219.72,219.33,219.44,1400.0,219.72,219.72,219.33,219.44,1400.0
2022-08-15 11:40:00,219.43,219.72,219.43,219.66,2700.0,219.43,219.72,219.43,219.66,2700.0
2022-08-15 11:45:00,219.81,220.37,219.74,220.36,4472.0,219.81,220.37,219.74,220.36,4472.0
2022-08-15 11:50:00,220.44,220.44,220.14,220.25,3400.0,220.44,220.44,220.14,220.25,3400.0
2022-08-15 11:55:00,220.2,220.38,220.18,220.22,1000.0,220.2,220.38,220.18,220.22,1000.0
2022-08-15 12:00:00,220.3,220.39,220.19,220.3,3221.0,220.3,220.39,220.19,220.3,3221.0
2022-08-15 12:05:00,220.32,220.42,220.17,220.2,2200.0,220.32,220.42,220.17,220.2,2200.0
2022-08-15 12:10:00,220.28,220.36,220.2,220.27,1200.0,220.28,220.36,220.2,220.27,1200.0
2022-08-15 12:15:00,220.26,220.58,220.25,220.31,2092.0,220.26,220.58,220.25,220.31,2092.0
2022-08-15 12:20:00,220.33,220.44,220.13,220.22,1484.0,220.33,220.44,220.13,220.22,1484.0
2022-08-15 12:25:00,220.32,220.47,220.12,220.43,813.0,220.32,220.47,220.12,220.43,813.0
2022-08-15 12:30:00,220.3,220.59,220.18,220.59,917.0,220.3,220.59,220.18,220.59,917.0
2022-08-15 12:35:00,220.43,220.49,220.23,220.38,1400.0,220.43,220.49,220.23,220.38,1400.0
2022-08-15 12:40:00,220.42,220.48,220.32,220.47,1001.0,220.42,220.48,220.32,220.47,1001.0
2022-08-15 12:45:00,220.38,220.51,220.07,220.45,2761.0,220.38,220.51,220.07,220.45,2761.0
2022-08-15 12:50:00,220.64,220.65,220.41,220.43,1200.0,220.64,220.65,220.41,220.43,1200.0
2022-08-15 12:55:00,220.45,220.59,220.39,220.39,800.0,220.45,220.59,220.39,220.39,800.0
2022-08-15 13:00:00,220.35,220.42,220.22,220.22,1400.0,220.35,220.42,220.22,220.22,1400.0
2022-08-15 13:05:00,220.3,220.79,220.22,220.79,2166.0,220.3,220.79,220.22,220.79,2166.0
2022-08-15 13:10:00,220.66,220.72,220.52,220.52,3107.0,220.66,220.72,220.52,220.52,3107.0
2022-08-15 13:15:00,220.58,221.69,220.58,221.1,20793.0,220.58,221.69,220.58,221.1,20793.0
2022-08-15 13:20:00,221.15,221.36,220.96,221.0,6144.0,221.15,221.36,220.96,221.0,6144.0
2022-08-15 13:25:00,220.91,221.05,220.41,220.53,3126.0,220.91,221.05,220.41,220.53,3126.0
2022-08-15 13:30:00,220.41,220.55,220.33,220.55,2860.0,220.41,220.55,220.33,220.55,2860.0
2022-08-15 13:35:00,220.59,220.68,220.5,220.5,910.0,220.59,220.68,220.5,220.5,910.0
2022-08-15 13:40:00,220.34,220.9,220.34,220.8,2412.0,220.34,220.9,220.34,220.8,2412.0
2022-08-15 13:45:00,220.75,220.86,220.49,220.52,3367.0,220.75,220.86,220.49,220.52,3367.0
2022-08-15 13:50:00,220.52,220.56,220.07,220.07,6300.0,220.52,220.56,220.07,220.07,6300.0
2022-08-15 13:55:00,220.08,220.08,219.77,219.77,2146.0,220.08,220.08,219.77,219.77,2146.0
2022-08-15 14:00:00,219.87,220.04,219.57,220.04,2777.0,219.87,220.04,219.57,220.04,2777.0
2022-08-15 14:05:00,219.91,220.0,219.76,219.76,1254.0,219.91,220.0,219.76,219.76,1254.0
2022-08-15 14:10:00,219.78,219.9,219.71,219.8,1212.0,219.78,219.9,219.71,219.8,1212.0
2022-08-15 14:15:00,219.86,220.11,219.86,220.0,3893.0,219.86,220.11,219.86,220.0,3893.0
2022-08-15 14:20:00,220.0,220.1,219.73,220.0,4605.0,220.0,220.1,219.73,220.0,4605.0
2022-08-15 14:25:00,220.0,220.01,219.72,219.99,4532.0,220.0,220.01,219.72,219.99,4532.0
2022-08-15 14:30:00,220.0,220.1,219.89,220.0,2600.0,220.0,220.1,219.89,220.0,2600.0
2022-08-15 14:35:00,220.01,220.32,219.97,220.21,10246.0,220.01,220.32,219.97,220.21,10246.0
2022-08-15 14:40:00,220.34,220.67,220.33,220.67,2300.0,220.34,220.67,220.33,220.67,2300.0
2022-08-15 14:45:00,220.56,220.76,220.51,220.69,1000.0,220.56,220.76,220.51,220.69,1000.0
2022-08-15 14:50:00,220.75,221.05,220.74,220.87,3829.0,220.75,221.05,220.74,220.87,3829.0
2022-08-15 14:55:00,220.89,221.01,220.69,220.84,3675.0,220.89,221.01,220.69,220.84,3675.0
2022-08-15 15:00:00,220.9,220.99,220.9,220.9,1781.0,220.9,220.99,220.9,220.9,1781.0
2022-08-15 15:05:00,220.96,221.11,220.85,221.05,3102.0,220.96,221.11,220.85,221.05,3102.0
2022-08-15 15:10:00,220.86,221.09,220.76,221.01,8002.0,220.86,221.09,220.76,221.01,8002.0
2022-08-15 15:15:00,221.02,221.24,220.93,220.93,16724.0,221.02,221.24,220.93,220.93,16724.0
2022-08-15 15:20:00,221.0,221.27,220.93,221.23,27227.0,221.0,221.27,220.93,221.23,27227.0
2022-08-15 15:25:00,221.27,221.49,221.23,221.49,1500.0,221.27,221.49,221.23,221.49,1500.0
2022-08-15 15:30:00,221.52,221.96,221.52,221.78,6327.0,221.52,221.96,221.52,221.78,6327.0
2022-08-15 15:35:00,221.74,221.99,221.61,221.99,2362.0,221.74,221.99,221.61,221.99,2362.0
2022-08-15 15:40:00,221.96,222.33,221.95,222.33,3430.0,221.96,222.33,221.95,222.33,3430.0
2022-08-15 15:45:00,222.22,222.38,222.21,222.23,3549.0,222.22,222.38,222.21,222.23,3549.0
2022-08-15 15:50:00,222.25,222.36,221.91,222.01,10870.0,222.25,222.36,221.91,222.01,10870.0
2022-08-15 15:55:00,221.91,222.5,221.86,222.38,34244.0,221.91,222.5,221.86,222.38,34244.0
2022-08-16 09:30:00,221.74,222.14,220.8,220.81,11306.0,221.74,222.14,220.8,220.81,11306.0
2022-08-16 09:35:00,221.04,221.31,220.21,220.21,4490.0,221.04,221.31,220.21,220.21,4490.0
2022-08-16 09:40:00,220.02,220.51,219.59,219.73,4200.0,220.02,220.51,219.59,219.73,4200.0
2022-08-16 09:45:00,219.75,220.45,219.69,219.94,3367.0,219.75,220.45,219.69,219.94,3367.0
2022-08-16 09:50:00,219.74,220.23,219.69,219.72,4900.0,219.74,220.23,219.69,219.72,4900.0
2022-08-16 09:55:00,219.48,219.99,218.83,218.83,2383.0,219.48,219.99,218.83,218.83,2383.0
2022-08-16 10:00:00,218.81,219.2,218.61,218.86,6650.0,218.81,219.2,218.61,218.86,6650.0
2022-08-16 10:05:00,218.94,219.02,218.43,218.44,3560.0,218.94,219.02,218.43,218.44,3560.0
2022-08-16 10:10:00,218.45,218.88,218.38,218.61,1589.0,218.45,218.88,218.38,218.61,1589.0
2022-08-16 10:15:00,218.61,218.82,218.5,218.7,3875.0,218.61,218.82,218.5,218.7,3875.0
2022-08-16 10:20:00,218.56,218.59,218.25,218.36,8079.0,218.56,218.59,218.25,218.36,8079.0
2022-08-16 10:25:00,218.29,218.29,218.02,218.02,1930.0,218.29,218.29,218.02,218.02,1930.0
2022-08-16 10:30:00,217.74,218.55,217.74,218.3,3241.0,217.74,218.55,217.74,218.3,3241.0
2022-08-16 10:35:00,218.18,218.38,218.0,218.09,1500.0,218.18,218.38,218.0,218.09,1500.0
2022-08-16 10:40:00,218.02,218.12,217.99,217.99,3200.0,218.02,218.12,217.99,217.99,3200.0
2022-08-16 10:45:00,217.92,218.08,217.73,217.95,3232.0,217.92,218.08,217.73,217.95,3232.0
2022-08-16 10:50:00,217.94,218.35,217.87,218.12,4640.0,217.94,218.35,217.87,218.12,4640.0
2022-08-16 10:55:00,218.13,218.13,217.64,217.64,3874.0,218.13,218.13,217.64,217.64,3874.0
2022-08-16 11:00:00,217.78,217.78,217.66,217.66,502.0,217.78,217.78,217.66,217.66,502.0
2022-08-16 11:05:00,217.55,218.15,217.55,218.15,2988.0,217.55,218.15,217.55,218.15,2988.0
2022-08-16 11:10:00,218.16,218.5,218.09,218.41,2860.0,218.16,218.5,218.09,218.41,2860.0
2022-08-16 11:15:00,218.47,218.61,218.16,218.61,3239.0,218.47,218.61,218.16,218.61,3239.0
2022-08-16 11:20:00,218.66,218.82,218.59,218.64,1900.0,218.66,218.82,218.59,218.64,1900.0
2022-08-16 11:25:00,218.77,219.0,218.72,219.0,2395.0,218.77,219.0,218.72,219.0,2395.0
2022-08-16 11:30:00,218.74,219.46,218.74,219.17,1752.0,218.74,219.46,218.74,219.17,1752.0
2022-08-16 11:35:00,219.35,219.6,219.25,219.58,10216.0,219.35,219.6,219.25,219.58,10216.0
2022-08-16 11:40:00,219.59,219.99,219.41,219.65,5548.0,219.59,219.99,219.41,219.65,5548.0
2022-08-16 11:45:00,219.56,219.65,219.31,219.64,2600.0,219.56,219.65,219.31,219.64,2600.0
2022-08-16 11:50:00,219.65,220.0,219.63,220.0,1968.0,219.65,220.0,219.63,220.0,1968.0
2022-08-16 11:55:00,220.04,220.34,219.97,219.97,2862.0,220.04,220.34,219.97,219.97,2862.0
2022-08-16 12:00:00,220.0,220.0,219.73,219.88,500.0,220.0,220.0,219.73,219.88,500.0
2022-08-16 12:05:00,219.67,220.17,219.64,220.17,2326.0,219.67,220.17,219.64,220.17,2326.0
2022-08-16 12:10:00,220.2,220.69,220.2,220.37,4298.0,220.2,220.69,220.2,220.37,4298.0
2022-08-16 12:15:00,220.53,220.57,220.43,220.5,2500.0,220.53,220.57,220.43,220.5,2500.0
2022-08-16 12:20:00,220.54,220.6,220.29,220.29,2388.0,220.54,220.6,220.29,220.29,2388.0
2022-08-16 12:25:00,220.13,220.13,220.12,220.13,245.0,220.13,220.13,220.12,220.13,245.0
2022-08-16 12:30:00,220.19,220.51,220.19,220.5,1700.0,220.19,220.51,220.19,220.5,1700.0
2022-08-16 12:35:00,220.39,220.4,220.27,220.27,1100.0,220.39,220.4,220.27,220.27,1100.0
2022-08-16 12:40:00,220.16,220.29,219.97,219.97,911.0,220.16,220.29,219.97,219.97,911.0
2022-08-16 12:45:00,219.85,219.86,219.8,219.86,300.0,219.85,219.86,219.8,219.86,300.0
2022-08-16 12:50:00,219.75,220.02,219.72,219.85,4199.0,219.75,220.02,219.72,219.85,4199.0
2022-08-16 12:55:00,219.8,220.06,219.79,220.01,1400.0,219.8,220.06,219.79,220.01,1400.0
2022-08-16 13:00:00,220.07,220.18,219.94,220.18,2355.0,220.07,220.18,219.94,220.18,2355.0
2022-08-16 13:05:00,220.2,220.27,220.06,220.27,1700.0,220.2,220.27,220.06,220.27,1700.0
2022-08-16 13:10:00,220.27,220.27,219.96,220.25,2900.0,220.27,220.27,219.96,220.25,2900.0
2022-08-16 13:15:00,220.26,220.26,220.18,220.22,700.0,220.26,220.26,220.18,220.22,700.0
2022-08-16 13:20:00,220.25,220.25,220.03,220.04,1000.0,220.25,220.25,220.03,220.04,1000.0
2022-08-16 13:25:00,220.09,220.19,219.8,219.8,5154.0,220.09,220.19,219.8,219.8,5154.0
2022-08-16 13:30:00,219.69,219.69,219.38,219.41,1650.0,219.69,219.69,219.38,219.41,1650.0
2022-08-16 13:35:00,219.38,219.83,219.37,219.83,2031.0,219.38,219.83,219.37,219.83,2031.0
2022-08-16 13:40:00,219.92,219.96,219.77,219.83,1000.0,219.92,219.96,219.77,219.83,1000.0
2022-08-16 13:45:00,219.92,219.93,219.6,219.76,2438.0,219.92,219.93,219.6,219.76,2438.0
2022-08-16 13:50:00,219.77,219.94,219.71,219.94,1971.0,219.77,219.94,219.71,219.94,1971.0
2022-08-16 13:55:00,219.94,219.94,219.77,219.84,950.0,219.94,219.94,219.77,219.84,950.0
2022-08-16 14:00:00,219.79,219.99,219.77,219.81,2900.0,219.79,219.99,219.77,219.81,2900.0
2022-08-16 14:05:00,219.98,220.35,219.96,220.27,2945.0,219.98,220.35,219.96,220.27,2945.0
2022-08-16 14:10:00,220.43,220.43,220.24,220.32,3600.0,220.43,220.43,220.24,220.32,3600.0
2022-08-16 14:15:00,220.34,220.45,220.34,220.37,1000.0,220.34,220.45,220.34,220.37,1000.0
2022-08-16 14:20:00,220.44,220.47,220.34,220.36,1600.0,220.44,220.47,220.34,220.36,1600.0
2022-08-16 14:25:00,220.37,220.51,220.16,220.25,2928.0,220.37,220.51,220.16,220.25,2928.0
2022-08-16 14:30:00,220.19,220.34,219.96,219.96,800.0,220.19,220.34,219.96,219.96,800.0
2022-08-16 14:35:00,219.75,219.75,219.24,219.26,2900.0,219.75,219.75,219.24,219.26,2900.0
2022-08-16 14:40:00,219.34,219.45,219.21,219.3,2200.0,219.34,219.45,219.21,219.3,2200.0
2022-08-16 14:45:00,219.13,219.22,218.67,218.91,2693.0,219.13,219.22,218.67,218.91,2693.0
2022-08-16 14:50:00,218.78,219.0,218.75,219.0,2100.0,218.78,219.0,218.75,219.0,2100.0
2022-08-16 14:55:00,218.94,219.47,218.94,219.28,2476.0,218.94,219.47,218.94,219.28,2476.0
2022-08-16 15:00:00,219.23,219.26,218.78,218.78,2300.0,219.23,219.26,218.78,218.78,2300.0
2022-08-16 15:05:00,219.02,219.04,218.78,218.87,2399.0,219.02,219.04,218.78,218.87,2399.0
2022-08-16 15:10:00,218.98,218.98,218.75,218.8,1800.0,218.98,218.98,218.75,218.8,1800.0
2022-08-16 15:15:00,218.8,218.92,218.44,218.92,6248.0,218.8,218.92,218.44,218.92,6248.0
2022-08-16 15:20:00,218.96,218.96,218.73,218.91,1900.0,218.96,218.96,218.73,218.91,1900.0
2022-08-16 15:25:00,218.98,219.19,218.92,219.19,2628.0,218.98,219.19,218.92,219.19,2628.0
2022-08-16 15:30:00,219.16,219.45,219.11,219.45,2963.0,219.16,219.45,219.11,219.45,2963.0
2022-08-16 15:35:00,219.46,219.51,219.37,219.44,6603.0,219.46,219.51,219.37,219.44,6603.0
2022-08-16 15:40:00,219.49,219.56,219.36,219.38,2809.0,219.49,219.56,219.36,219.38,2809.0
2022-08-16 15:45:00,219.4,219.91,219.39,219.8,7061.0,219.4,219.91,219.39,219.8,7061.0
2022-08-16 15:50:00,219.84,219.92,219.33,219.88,12554.0,219.84,219.92,219.33,219.88,12554.0
2022-08-16 15:55:00,219.93,219.93,219.61,219.64,21491.0,219.93,219.93,219.61,219.64,21491.0
2022-08-17 09:30:00,218.56,219.42,218.19,219.41,11884.0,218.56,219.42,218.19,219.41,11884.0
2022-08-17 09:35:00,219.45,219.45,218.23,218.52,3358.0,219.45,219.45,218.23,218.52,3358.0
2022-08-17 09:40:00,218.26,218.36,217.65,217.84,4345.0,218.26,218.36,217.65,217.84,4345.0
2022-08-17 09:45:00,217.9,217.95,217.3,217.3,4600.0,217.9,217.95,217.3,217.3,4600.0
2022-08-17 09:50:00,217.53,218.14,217.45,217.99,2670.0,217.53,218.14,217.45,217.99,2670.0
2022-08-17 09:55:00,218.0,218.28,217.92,218.28,1200.0,218.0,218.28,217.92,218.28,1200.0
2022-08-17 10:00:00,218.26,218.41,218.0,218.17,1934.0,218.26,218.41,218.0,218.17,1934.0
2022-08-17 10:05:00,218.18,218.33,218.14,218.33,814.0,218.18,218.33,218.14,218.33,814.0
2022-08-17 10:10:00,218.12,218.12,217.83,217.91,1000.0,218.12,218.12,217.83,217.91,1000.0
2022-08-17 10:15:00,217.94,218.43,217.94,218.33,1000.0,217.94,218.43,217.94,218.33,1000.0
2022-08-17 10:20:00,218.3,218.3,218.0,218.0,500.0,218.3,218.3,218.0,218.0,500.0
2022-08-17 10:25:00,218.04,218.04,217.95,217.95,400.0,218.04,218.04,217.95,217.95,400.0
2022-08-17 10:30:00,217.86,217.86,217.81,217.81,200.0,217.86,217.86,217.81,217.81,200.0
2022-08-17 10:35:00,217.76,217.77,217.46,217.77,4000.0,217.76,217.77,217.46,217.77,4000.0
2022-08-17 10:40:00,217.65,218.05,217.65,218.0,2025.0,217.65,218.05,217.65,218.0,2025.0
2022-08-17 10:45:00,218.07,218.55,218.07,218.37,1434.0,218.07,218.55,218.07,218.37,1434.0
2022-08-17 10:50:00,218.3,218.48,217.98,217.98,900.0,218.3,218.48,217.98,217.98,900.0
2022-08-17 10:55:00,217.9,217.9,217.46,217.78,7095.0,217.9,217.9,217.46,217.78,7095.0
2022-08-17 11:00:00,217.82,217.97,217.82,217.96,2059.0,217.82,217.97,217.82,217.96,2059.0
2022-08-17 11:05:00,217.97,218.01,217.42,217.42,3398.0,217.97,218.01,217.42,217.42,3398.0
2022-08-17 11:10:00,217.42,217.42,217.25,217.3,2700.0,217.42,217.42,217.25,217.3,2700.0
2022-08-17 11:15:00,217.3,217.68,217.3,217.68,1125.0,217.3,217.68,217.3,217.68,1125.0
2022-08-17 11:20:00,217.68,217.68,217.57,217.57,800.0,217.68,217.68,217.57,217.57,800.0
2022-08-17 11:25:00,217.71,217.96,217.59,217.96,1800.0,217.71,217.96,217.59,217.96,1800.0
2022-08-17 11:30:00,217.83,218.17,217.75,217.95,2000.0,217.83,218.17,217.75,217.95,2000.0
2022-08-17 11:35:00,217.89,217.89,217.37,217.69,1500.0,217.89,217.89,217.37,217.69,1500.0
2022-08-17 11:40:00,217.48,217.66,217.14,217.21,2392.0,217.48,217.66,217.14,217.21,2392.0
2022-08-17 11:45:00,217.17,217.27,216.61,216.79,3388.0,217.17,217.27,216.61,216.79,3388.0
2022-08-17 11:50:00,216.96,216.99,216.79,216.81,1789.0,216.96,216.99,216.79,216.81,1789.0
2022-08-17 11:55:00,217.06,217.26,217.06,217.22,900.0,217.06,217.26,217.06,217.22,900.0
2022-08-17 12:00:00,217.2,217.2,217.06,217.06,400.0,217.2,217.2,217.06,217.06,400.0
2022-08-17 12:05:00,217.23,217.53,217.2,217.49,1226.0,217.23,217.53,217.2,217.49,1226.0
2022-08-17 12:10:00,217.34,217.35,217.34,217.35,205.0,217.34,217.35,217.34,217.35,205.0
2022-08-17 12:15:00,217.58,217.88,217.57,217.87,600.0,217.58,217.88,217.57,217.87,600.0
2022-08-17 12:20:00,218.03,218.03,217.95,217.96,200.0,218.03,218.03,217.95,217.96,200.0
2022-08-17 12:25:00,218.08,218.2,217.93,218.04,3067.0,218.08,218.2,217.93,218.04,3067.0
2022-08-17 12:30:00,218.01,218.01,217.96,217.96,400.0,218.01,218.01,217.96,217.96,400.0
2022-08-17 12:35:00,218.15,218.28,218.15,218.28,700.0,218.15,218.28,218.15,218.28,700.0
2022-08-17 12:40:00,218.19,218.51,218.19,218.46,3309.0,218.19,218.51,218.19,218.46,3309.0
2022-08-17 12:45:00,218.33,218.55,218.32,218.42,814.0,218.33,218.55,218.32,218.42,814.0
2022-08-17 12:50:00,218.57,218.57,218.57,218.57,300.0,218.57,218.57,218.57,218.57,300.0
2022-08-17 12:55:00,218.56,218.63,218.56,218.62,430.0,218.56,218.63,218.56,218.62,430.0
2022-08-17 13:00:00,218.52,218.54,218.27,218.3,1300.0,218.52,218.54,218.27,218.3,1300.0
2022-08-17 13:05:00,218.39,218.39,217.98,217.98,2674.0,218.39,218.39,217.98,217.98,2674.0
2022-08-17 13:10:00,218.13,218.13,218.13,218.13,200.0,218.13,218.13,218.13,218.13,200.0
2022-08-17 13:15:00,218.16,218.16,217.82,217.82,700.0,218.16,218.16,217.82,217.82,700.0
2022-08-17 13:20:00,217.75,217.94,217.59,217.69,3658.0,217.75,217.94,217.59,217.69,3658.0
2022-08-17 13:25:00,217.6,217.91,217.51,217.86,1400.0,217.6,217.91,217.51,217.86,1400.0
2022-08-17 13:30:00,218.03,218.03,217.91,217.91,721.0,218.03,218.03,217.91,217.91,721.0
2022-08-17 13:35:00,217.9,217.9,217.75,217.87,1060.0,217.9,217.9,217.75,217.87,1060.0
2022-08-17 13:40:00,217.98,218.09,217.92,218.04,800.0,217.98,218.09,217.92,218.04,800.0
2022-08-17 13:45:00,218.07,218.54,217.98,218.53,1818.0,218.07,218.54,217.98,218.53,1818.0
2022-08-17 13:50:00,218.4,218.5,218.31,218.5,1700.0,218.4,218.5,218.31,218.5,1700.0
2022-08-17 13:55:00,218.49,218.49,218.34,218.34,600.0,218.49,218.49,218.34,218.34,600.0
2022-08-17 14:00:00,218.45,219.04,218.24,218.59,3625.0,218.45,219.04,218.24,218.59,3625.0
2022-08-17 14:05:00,218.49,218.76,218.26,218.76,1100.0,218.49,218.76,218.26,218.76,1100.0
2022-08-17 14:10:00,218.68,218.96,218.67,218.96,500.0,218.68,218.96,218.67,218.96,500.0
2022-08-17 14:15:00,219.26,219.26,218.87,218.87,629.0,219.26,219.26,218.87,218.87,629.0
2022-08-17 14:20:00,218.94,218.94,218.68,218.9,940.0,218.94,218.94,218.68,218.9,940.0
2022-08-17 14:25:00,218.89,219.16,218.89,219.15,1000.0,218.89,219.16,218.89,219.15,1000.0
2022-08-17 14:30:00,219.17,219.27,219.09,219.09,900.0,219.17,219.27,219.09,219.09,900.0
2022-08-17 14:35:00,219.28,219.63,219.28,219.63,6336.0,219.28,219.63,219.28,219.63,6336.0
2022-08-17 14:40:00,219.65,219.65,218.91,218.92,3000.0,219.65,219.65,218.91,218.92,3000.0
2022-08-17 14:45:00,219.03,219.03,218.76,218.89,500.0,219.03,219.03,218.76,218.89,500.0
2022-08-17 14:50:00,219.01,219.04,218.63,218.63,1100.0,219.01,219.04,218.63,218.63,1100.0
2022-08-17 14:55:00,218.66,218.87,218.41,218.46,3000.0,218.66,218.87,218.41,218.46,3000.0
2022-08-17 15:00:00,218.46,218.5,218.18,218.38,1124.0,218.46,218.5,218.18,218.38,1124.0
2022-08-17 15:05:00,218.5,218.5,218.15,218.19,500.0,218.5,218.5,218.15,218.19,500.0
2022-08-17 15:10:00,218.3,218.34,217.63,217.95,2500.0,218.3,218.34,217.63,217.95,2500.0
2022-08-17 15:15:00,217.94,217.99,217.57,217.7,1030.0,217.94,217.99,217.57,217.7,1030.0
2022-08-17 15:20:00,217.6,217.71,217.45,217.6,1348.0,217.6,217.71,217.45,217.6,1348.0
2022-08-17 15:25:00,217.66,217.73,217.15,217.56,4955.0,217.66,217.73,217.15,217.56,4955.0
2022-08-17 15:30:00,217.47,217.47,217.27,217.35,2800.0,217.47,217.47,217.27,217.35,2800.0
2022-08-17 15:35:00,217.28,217.45,217.24,217.33,2919.0,217.28,217.45,217.24,217.33,2919.0
2022-08-17 15:40:00,217.31,217.79,217.31,217.73,6000.0,217.31,217.79,217.31,217.73,6000.0
2022-08-17 15:45:00,217.63,217.69,217.16,217.27,5340.0,217.63,217.69,217.16,217.27,5340.0
2022-08-17 15:50:00,217.35,217.35,216.83,217.23,9814.0,217.35,217.35,216.83,217.23,9814.0
2022-08-17 15:55:00,217.23,217.76,217.22,217.63,26304.0,217.23,217.76,217.22,217.63,26304.0
2022-08-18 09:30:00,216.94,216.98,215.73,215.73,8800.0,216.94,216.98,215.73,215.73,8800.0
2022-08-18 09:35:00,215.57,215.57,215.09,215.49,1959.0,215.57,215.57,215.09,215.49,1959.0
2022-08-18 09:40:00,215.28,215.28,214.81,214.97,3489.0,215.28,215.28,214.81,214.97,3489.0
2022-08-18 09:45:00,214.95,215.05,214.33,214.59,2750.0,214.95,215.05,214.33,214.59,2750.0
2022-08-18 09:50:00,215.06,215.44,214.97,215.22,1700.0,215.06,215.44,214.97,215.22,1700.0
2022-08-18 09:55:00,215.4,215.56,214.77,215.06,1596.0,215.4,215.56,214.77,215.06,1596.0
2022-08-18 10:00:00,215.36,216.06,215.16,216.06,3567.0,215.36,216.06,215.16,216.06,3567.0
2022-08-18 10:05:00,215.98,216.33,215.96,216.09,2972.0,215.98,216.33,215.96,216.09,2972.0
2022-08-18 10:10:00,216.11,216.33,216.1,216.31,1815.0,216.11,216.33,216.1,216.31,1815.0
2022-08-18 10:15:00,216.45,216.74,216.45,216.74,2240.0,216.45,216.74,216.45,216.74,2240.0
2022-08-18 10:20:00,216.59,216.68,215.88,215.98,4774.0,216.59,216.68,215.88,215.98,4774.0
2022-08-18 10:25:00,215.89,216.15,215.88,215.97,1400.0,215.89,216.15,215.88,215.97,1400.0
2022-08-18 10:30:00,215.76,215.92,215.34,215.34,2147.0,215.76,215.92,215.34,215.34,2147.0
2022-08-18 10:35:00,215.25,216.09,215.25,215.87,1562.0,215.25,216.09,215.25,215.87,1562.0
2022-08-18 10:40:00,216.02,216.25,216.01,216.06,1831.0,216.02,216.25,216.01,216.06,1831.0
2022-08-18 10:45:00,216.16,216.28,215.94,216.11,2000.0,216.16,216.28,215.94,216.11,2000.0
2022-08-18 10:50:00,216.37,216.37,216.19,216.25,727.0,216.37,216.37,216.19,216.25,727.0
2022-08-18 10:55:00,216.34,216.34,216.03,216.12,1600.0,216.34,216.34,216.03,216.12,1600.0
2022-08-18 11:00:00,216.42,216.62,216.42,216.49,2452.0,216.42,216.62,216.42,216.49,2452.0
2022-08-18 11:05:00,216.28,216.29,216.03,216.12,1900.0,216.28,216.29,216.03,216.12,1900.0
2022-08-18 11:10:00,216.11,216.27,216.02,216.05,2013.0,216.11,216.27,216.02,216.05,2013.0
2022-08-18 11:15:00,216.12,216.27,215.44,215.44,3600.0,216.12,216.27,215.44,215.44,3600.0
2022-08-18 11:20:00,215.63,216.03,215.5,216.03,2307.0,215.63,216.03,215.5,216.03,2307.0
2022-08-18 11:25:00,215.93,216.19,215.89,216.19,3300.0,215.93,216.19,215.89,216.19,3300.0
2022-08-18 11:30:00,216.03,216.51,216.01,216.51,864.0,216.03,216.51,216.01,216.51,864.0
2022-08-18 11:35:00,216.35,216.55,216.19,216.55,2367.0,216.35,216.55,216.19,216.55,2367.0
2022-08-18 11:40:00,216.44,216.61,216.43,216.43,458.0,216.44,216.61,216.43,216.43,458.0
2022-08-18 11:45:00,216.63,216.63,216.5,216.59,600.0,216.63,216.63,216.5,216.59,600.0
2022-08-18 11:50:00,216.51,216.67,216.5,216.58,600.0,216.51,216.67,216.5,216.58,600.0
2022-08-18 11:55:00,216.78,216.78,216.46,216.46,800.0,216.78,216.78,216.46,216.46,800.0
2022-08-18 12:00:00,216.45,216.45,216.08,216.42,1300.0,216.45,216.45,216.08,216.42,1300.0
2022-08-18 12:05:00,216.24,216.36,215.92,216.24,1600.0,216.24,216.36,215.92,216.24,1600.0
2022-08-18 12:10:00,216.36,216.53,216.23,216.23,714.0,216.36,216.53,216.23,216.23,714.0
2022-08-18 12:15:00,216.06,216.13,216.05,216.13,700.0,216.06,216.13,216.05,216.13,700.0
2022-08-18 12:20:00,216.12,216.12,215.74,215.75,1500.0,216.12,216.12,215.74,215.75,1500.0
2022-08-18 12:25:00,215.86,216.13,215.79,215.79,1781.0,215.86,216.13,215.79,215.79,1781.0
2022-08-18 12:30:00,215.78,215.78,215.77,215.78,577.0,215.78,215.78,215.77,215.78,577.0
2022-08-18 12:35:00,215.57,215.57,215.35,215.39,400.0,215.57,215.57,215.35,215.39,400.0
2022-08-18 12:40:00,215.32,215.49,215.15,215.15,1279.0,215.32,215.49,215.15,215.15,1279.0
2022-08-18 12:45:00,215.07,215.41,215.07,215.37,1500.0,215.07,215.41,215.07,215.37,1500.0
2022-08-18 12:50:00,215.46,215.47,215.07,215.07,1721.0,215.46,215.47,215.07,215.07,1721.0
2022-08-18 12:55:00,215.14,215.21,215.0,215.0,1200.0,215.14,215.21,215.0,215.0,1200.0
2022-08-18 13:00:00,215.0,215.15,214.88,214.93,1047.0,215.0,215.15,214.88,214.93,1047.0
2022-08-18 13:05:00,215.08,215.23,215.08,215.23,500.0,215.08,215.23,215.08,215.23,500.0
2022-08-18 13:10:00,215.09,215.23,214.9,214.9,2182.0,215.09,215.23,214.9,214.9,2182.0
2022-08-18 13:15:00,214.73,214.89,214.56,214.89,1000.0,214.73,214.89,214.56,214.89,1000.0
2022-08-18 13:20:00,214.91,215.05,214.91,214.93,900.0,214.91,215.05,214.91,214.93,900.0
2022-08-18 13:25:00,214.91,215.13,214.91,215.09,1241.0,214.91,215.13,214.91,215.09,1241.0
2022-08-18 13:30:00,215.15,215.18,215.13,215.18,308.0,215.15,215.18,215.13,215.18,308.0
2022-08-18 13:35:00,215.21,215.38,215.21,215.34,1262.0,215.21,215.38,215.21,215.34,1262.0
2022-08-18 13:40:00,215.46,215.46,215.25,215.26,1195.0,215.46,215.46,215.25,215.26,1195.0
2022-08-18 13:45:00,215.27,215.49,215.27,215.47,1800.0,215.27,215.49,215.27,215.47,1800.0
2022-08-18 13:50:00,215.54,215.59,215.36,215.4,1600.0,215.54,215.59,215.36,215.4,1600.0
2022-08-18 13:55:00,215.31,215.31,215.0,215.01,3162.0,215.31,215.31,215.0,215.01,3162.0
2022-08-18 14:00:00,215.0,215.17,214.76,215.17,2368.0,215.0,215.17,214.76,215.17,2368.0
2022-08-18 14:05:00,215.23,215.58,215.23,215.5,1200.0,215.23,215.58,215.23,215.5,1200.0
2022-08-18 14:10:00,215.52,215.77,215.52,215.64,2500.0,215.52,215.77,215.52,215.64,2500.0
2022-08-18 14:15:00,215.53,215.73,215.52,215.54,1400.0,215.53,215.73,215.52,215.54,1400.0
2022-08-18 14:20:00,215.59,215.59,215.2,215.45,1200.0,215.59,215.59,215.2,215.45,1200.0
2022-08-18 14:25:00,215.39,215.51,215.27,215.37,2751.0,215.39,215.51,215.27,215.37,2751.0
2022-08-18 14:30:00,215.43,215.43,215.37,215.38,300.0,215.43,215.43,215.37,215.38,300.0
2022-08-18 14:35:00,215.19,215.39,215.08,215.38,1800.0,215.19,215.39,215.08,215.38,1800.0
2022-08-18 14:40:00,215.39,215.46,215.12,215.18,2263.0,215.39,215.46,215.12,215.18,2263.0
2022-08-18 14:45:00,215.25,215.25,215.02,215.15,1400.0,215.25,215.25,215.02,215.15,1400.0
2022-08-18 14:50:00,215.0,215.3,215.0,215.3,2269.0,215.0,215.3,215.0,215.3,2269.0
2022-08-18 14:55:00,215.31,215.43,215.2,215.35,2121.0,215.31,215.43,215.2,215.35,2121.0
2022-08-18 15:00:00,215.44,215.45,215.34,215.45,1300.0,215.44,215.45,215.34,215.45,1300.0
2022-08-18 15:05:00,215.45,215.48,215.33,215.46,1915.0,215.45,215.48,215.33,215.46,1915.0
2022-08-18 15:10:00,215.46,215.72,215.4,215.6,3110.0,215.46,215.72,215.4,215.6,3110.0
2022-08-18 15:15:00,215.55,216.0,215.53,216.0,5719.0,215.55,216.0,215.53,216.0,5719.0
2022-08-18 15:20:00,215.83,215.92,215.56,215.77,2306.0,215.83,215.92,215.56,215.77,2306.0
2022-08-18 15:25:00,215.72,215.82,215.66,215.75,1858.0,215.72,215.82,215.66,215.75,1858.0
2022-08-18 15:30:00,215.49,215.91,215.47,215.91,3273.0,215.49,215.91,215.47,215.91,3273.0
2022-08-18 15:35:00,215.89,216.16,215.86,216.07,5484.0,215.89,216.16,215.86,216.07,5484.0
2022-08-18 15:40:00,216.04,216.04,215.56,215.83,3749.0,216.04,216.04,215.56,215.83,3749.0
2022-08-18 15:45:00,215.83,215.88,215.58,215.85,5350.0,215.83,215.88,215.58,215.85,5350.0
2022-08-18 15:50:00,215.88,216.19,215.84,216.17,14679.0,215.88,216.19,215.84,216.17,14679.0
2022-08-18 15:55:00,216.17,216.45,215.9,216.43,30368.0,216.17,216.45,215.9,216.43,30368.0
2022-08-19 09:30:00,215.79,216.61,215.35,215.75,33539.0,215.79,216.61,215.35,215.75,33539.0
2022-08-19 09:35:00,215.69,215.69,215.04,215.04,798.0,215.69,215.69,215.04,215.04,798.0
2022-08-19 09:40:00,214.88,214.95,214.5,214.95,1016.0,214.88,214.95,214.5,214.95,1016.0
2022-08-19 09:45:00,214.62,215.32,214.62,215.32,1100.0,214.62,215.32,214.62,215.32,1100.0
2022-08-19 09:50:00,215.11,215.11,214.64,214.64,1600.0,215.11,215.11,214.64,214.64,1600.0
2022-08-19 09:55:00,214.53,214.72,214.31,214.55,3362.0,214.53,214.72,214.31,214.55,3362.0
2022-08-19 10:00:00,214.45,214.81,214.27,214.81,3256.0,214.45,214.81,214.27,214.81,3256.0
2022-08-19 10:05:00,214.66,214.66,214.11,214.3,1600.0,214.66,214.66,214.11,214.3,1600.0
2022-08-19 10:10:00,214.58,214.85,214.57,214.6,1228.0,214.58,214.85,214.57,214.6,1228.0
2022-08-19 10:15:00,214.56,214.8,214.56,214.68,1150.0,214.56,214.8,214.56,214.68,1150.0
2022-08-19 10:20:00,215.0,215.3,214.75,214.75,1539.0,215.0,215.3,214.75,214.75,1539.0
2022-08-19 10:25:00,214.82,215.01,214.57,215.01,602.0,214.82,215.01,214.57,215.01,602.0
2022-08-19 10:30:00,214.92,215.31,214.92,215.09,2268.0,214.92,215.31,214.92,215.09,2268.0
2022-08-19 10:35:00,214.8,215.27,214.79,215.27,625.0,214.8,215.27,214.79,215.27,625.0
2022-08-19 10:40:00,215.06,215.21,215.06,215.16,1300.0,215.06,215.21,215.06,215.16,1300.0
2022-08-19 10:45:00,215.29,215.45,215.27,215.27,600.0,215.29,215.45,215.27,215.27,600.0
2022-08-19 10:50:00,215.17,215.17,214.86,215.0,900.0,215.17,215.17,214.86,215.0,900.0
2022-08-19 10:55:00,215.06,215.06,214.74,214.78,900.0,215.06,215.06,214.74,214.78,900.0
2022-08-19 11:00:00,214.69,214.86,214.41,214.41,2030.0,214.69,214.86,214.41,214.41,2030.0
2022-08-19 11:05:00,214.38,214.46,214.17,214.46,1300.0,214.38,214.46,214.17,214.46,1300.0
2022-08-19 11:10:00,214.33,214.39,214.2,214.39,1751.0,214.33,214.39,214.2,214.39,1751.0
2022-08-19 11:15:00,214.38,214.38,213.97,214.04,5611.0,214.38,214.38,213.97,214.04,5611.0
2022-08-19 11:20:00,214.04,214.12,213.88,213.88,1598.0,214.04,214.12,213.88,213.88,1598.0
2022-08-19 11:25:00,213.99,214.01,213.72,213.99,2300.0,213.99,214.01,213.72,213.99,2300.0
2022-08-19 11:30:00,214.0,214.0,213.5,213.98,2611.0,214.0,214.0,213.5,213.98,2611.0
2022-08-19 11:35:00,214.26,214.3,214.01,214.14,2100.0,214.26,214.3,214.01,214.14,2100.0
2022-08-19 11:40:00,214.21,214.28,214.03,214.07,1458.0,214.21,214.28,214.03,214.07,1458.0
2022-08-19 11:45:00,214.11,214.25,214.11,214.21,1100.0,214.11,214.25,214.11,214.21,1100.0
2022-08-19 11:50:00,214.05,214.05,213.86,213.87,1230.0,214.05,214.05,213.86,213.87,1230.0
2022-08-19 11:55:00,213.69,213.69,213.65,213.66,485.0,213.69,213.69,213.65,213.66,485.0
2022-08-19 12:00:00,213.42,213.57,213.37,213.57,900.0,213.42,213.57,213.37,213.57,900.0
2022-08-19 12:05:00,213.62,213.62,213.62,213.62,200.0,213.62,213.62,213.62,213.62,200.0
2022-08-19 12:10:00,213.67,213.84,213.65,213.82,1400.0,213.67,213.84,213.65,213.82,1400.0
2022-08-19 12:15:00,213.84,214.17,213.84,214.07,1300.0,213.84,214.17,213.84,214.07,1300.0
2022-08-19 12:20:00,214.13,214.17,214.06,214.06,500.0,214.13,214.17,214.06,214.06,500.0
2022-08-19 12:25:00,214.2,214.78,214.2,214.48,1600.0,214.2,214.78,214.2,214.48,1600.0
2022-08-19 12:30:00,214.42,214.49,214.4,214.49,900.0,214.42,214.49,214.4,214.49,900.0
2022-08-19 12:35:00,214.47,214.55,214.39,214.52,1000.0,214.47,214.55,214.39,214.52,1000.0
2022-08-19 12:40:00,214.69,214.7,214.69,214.7,200.0,214.69,214.7,214.69,214.7,200.0
2022-08-19 12:45:00,214.72,214.85,214.72,214.85,500.0,214.72,214.85,214.72,214.85,500.0
2022-08-19 12:50:00,214.9,215.12,214.89,214.89,1639.0,214.9,215.12,214.89,214.89,1639.0
2022-08-19 12:55:00,214.88,215.06,214.88,214.99,1100.0,214.88,215.06,214.88,214.99,1100.0
2022-08-19 13:00:00,214.89,214.89,214.65,214.85,600.0,214.89,214.89,214.65,214.85,600.0
2022-08-19 13:05:00,214.74,214.74,214.53,214.53,600.0,214.74,214.74,214.53,214.53,600.0
2022-08-19 13:10:00,214.33,214.44,214.21,214.21,1600.0,214.33,214.44,214.21,214.21,1600.0
2022-08-19 13:15:00,214.32,214.48,214.32,214.4,1100.0,214.32,214.48,214.32,214.4,1100.0
2022-08-19 13:20:00,214.35,214.69,214.28,214.69,5079.0,214.35,214.69,214.28,214.69,5079.0
2022-08-19 13:25:00,214.51,214.56,214.39,214.44,1796.0,214.51,214.56,214.39,214.44,1796.0
2022-08-19 13:30:00,214.39,214.39,213.94,214.14,2586.0,214.39,214.39,213.94,214.14,2586.0
2022-08-19 13:35:00,214.21,214.21,214.21,214.21,100.0,214.21,214.21,214.21,214.21,100.0
2022-08-19 13:40:00,214.2,214.2,214.02,214.02,500.0,214.2,214.2,214.02,214.02,500.0
2022-08-19 13:45:00,214.1,214.32,214.07,214.25,500.0,214.1,214.32,214.07,214.25,500.0
2022-08-19 13:50:00,214.08,214.44,214.07,214.39,3000.0,214.08,214.44,214.07,214.39,3000.0
2022-08-19 13:55:00,214.4,214.4,214.12,214.28,2031.0,214.4,214.4,214.12,214.28,2031.0
2022-08-19 14:00:00,214.1,214.19,214.04,214.04,1576.0,214.1,214.19,214.04,214.04,1576.0
2022-08-19 14:05:00,214.14,214.15,214.0,214.0,1714.0,214.14,214.15,214.0,214.0,1714.0
2022-08-19 14:10:00,214.06,214.06,213.75,213.75,903.0,214.06,214.06,213.75,213.75,903.0
2022-08-19 14:15:00,213.75,213.82,213.7,213.71,1469.0,213.75,213.82,213.7,213.71,1469.0
2022-08-19 14:20:00,213.66,213.7,213.5,213.5,700.0,213.66,213.7,213.5,213.5,700.0
2022-08-19 14:25:00,213.41,213.49,213.15,213.15,850.0,213.41,213.49,213.15,213.15,850.0
2022-08-19 14:30:00,213.15,213.35,212.94,213.19,4516.0,213.15,213.35,212.94,213.19,4516.0
2022-08-19 14:35:00,213.21,213.31,213.15,213.17,1200.0,213.21,213.31,213.15,213.17,1200.0
2022-08-19 14:40:00,213.16,213.38,213.09,213.25,1401.0,213.16,213.38,213.09,213.25,1401.0
2022-08-19 14:45:00,213.36,213.38,213.21,213.25,1800.0,213.36,213.38,213.21,213.25,1800.0
2022-08-19 14:50:00,213.31,213.31,213.04,213.22,1000.0,213.31,213.31,213.04,213.22,1000.0
2022-08-19 14:55:00,213.06,213.06,212.82,212.95,1888.0,213.06,213.06,212.82,212.95,1888.0
2022-08-19 15:00:00,213.1,213.17,212.86,212.87,3289.0,213.1,213.17,212.86,212.87,3289.0
2022-08-19 15:05:00,212.89,212.89,212.46,212.62,4761.0,212.89,212.89,212.46,212.62,4761.0
2022-08-19 15:10:00,212.63,213.25,212.57,213.25,3200.0,212.63,213.25,212.57,213.25,3200.0
2022-08-19 15:15:00,213.19,213.3,213.04,213.08,1676.0,213.19,213.3,213.04,213.08,1676.0
2022-08-19 15:20:00,213.15,213.39,213.15,213.39,865.0,213.15,213.39,213.15,213.39,865.0
2022-08-19 15:25:00,213.34,213.69,213.31,213.67,3062.0,213.34,213.69,213.31,213.67,3062.0
2022-08-19 15:30:00,213.63,213.67,213.35,213.66,2933.0,213.63,213.67,213.35,213.66,2933.0
2022-08-19 15:35:00,213.7,213.79,213.6,213.7,3187.0,213.7,213.79,213.6,213.7,3187.0
2022-08-19 15:40:00,213.64,213.66,213.42,213.6,2200.0,213.64,213.66,213.42,213.6,2200.0
2022-08-19 15:45:00,213.65,214.16,213.65,214.03,10249.0,213.65,214.16,213.65,214.03,10249.0
2022-08-19 15:50:00,213.99,214.17,213.59,214.06,16505.0,213.99,214.17,213.59,214.06,16505.0
2022-08-19 15:55:00,214.02,214.4,213.68,214.13,50576.0,214.02,214.4,213.68,214.13,50576.0
2022-08-22 09:30:00,212.25,212.4,211.5,211.94,9360.0,212.25,212.4,211.5,211.94,9360.0
2022-08-22 09:35:00,211.59,211.6,211.23,211.5,1205.0,211.59,211.6,211.23,211.5,1205.0
2022-08-22 09:40:00,211.45,212.68,211.39,212.68,3499.0,211.45,212.68,211.39,212.68,3499.0
2022-08-22 09:45:00,212.55,212.56,211.38,211.38,3987.0,212.55,212.56,211.38,211.38,3987.0
2022-08-22 09:50:00,211.34,211.81,211.33,211.56,2800.0,211.34,211.81,211.33,211.56,2800.0
2022-08-22 09:55:00,211.41,211.69,211.38,211.4,2867.0,211.41,211.69,211.38,211.4,2867.0
2022-08-22 10:00:00,211.26,212.24,211.26,212.1,3250.0,211.26,212.24,211.26,212.1,3250.0
2022-08-22 10:05:00,212.41,212.67,212.22,212.58,2176.0,212.41,212.67,212.22,212.58,2176.0
2022-08-22 10:10:00,212.82,212.82,212.46,212.59,3346.0,212.82,212.82,212.46,212.59,3346.0
2022-08-22 10:15:00,212.33,212.33,211.9,212.3,1575.0,212.33,212.33,211.9,212.3,1575.0
2022-08-22 10:20:00,212.15,212.56,212.01,212.11,1900.0,212.15,212.56,212.01,212.11,1900.0
2022-08-22 10:25:00,212.11,212.37,211.87,211.87,2293.0,212.11,212.37,211.87,211.87,2293.0
2022-08-22 10:30:00,211.63,211.83,211.51,211.7,1651.0,211.63,211.83,211.51,211.7,1651.0
2022-08-22 10:35:00,211.76,212.02,211.73,211.73,2230.0,211.76,212.02,211.73,211.73,2230.0
2022-08-22 10:40:00,211.72,212.15,211.7,211.82,2038.0,211.72,212.15,211.7,211.82,2038.0
2022-08-22 10:45:00,211.99,211.99,211.63,211.72,1769.0,211.99,211.99,211.63,211.72,1769.0
2022-08-22 10:50:00,211.59,211.59,211.3,211.3,815.0,211.59,211.59,211.3,211.3,815.0
2022-08-22 10:55:00,211.21,211.21,210.81,210.92,4128.0,211.21,211.21,210.81,210.92,4128.0
2022-08-22 11:00:00,210.9,211.39,210.82,211.39,1675.0,210.9,211.39,210.82,211.39,1675.0
2022-08-22 11:05:00,211.51,211.51,211.14,211.18,1000.0,211.51,211.51,211.14,211.18,1000.0
2022-08-22 11:10:00,211.26,211.26,210.83,210.98,6752.0,211.26,211.26,210.83,210.98,6752.0
2022-08-22 11:15:00,210.92,211.58,210.92,211.22,5063.0,210.92,211.58,210.92,211.22,5063.0
2022-08-22 11:20:00,211.13,211.2,211.0,211.19,1200.0,211.13,211.2,211.0,211.19,1200.0
2022-08-22 11:25:00,211.26,211.26,210.7,210.85,1500.0,211.26,211.26,210.7,210.85,1500.0
2022-08-22 11:30:00,210.7,210.72,210.55,210.72,4926.0,210.7,210.72,210.55,210.72,4926.0
2022-08-22 11:35:00,210.7,210.7,210.12,210.12,2500.0,210.7,210.7,210.12,210.12,2500.0
2022-08-22 11:40:00,210.02,210.34,210.02,210.1,10338.0,210.02,210.34,210.02,210.1,10338.0
2022-08-22 11:45:00,210.1,210.34,210.04,210.34,4499.0,210.1,210.34,210.04,210.34,4499.0
2022-08-22 11:50:00,210.39,210.59,210.39,210.48,1651.0,210.39,210.59,210.39,210.48,1651.0
2022-08-22 11:55:00,210.41,210.6,210.41,210.6,1800.0,210.41,210.6,210.41,210.6,1800.0
2022-08-22 12:00:00,210.6,210.68,210.45,210.62,1300.0,210.6,210.68,210.45,210.62,1300.0
2022-08-22 12:05:00,210.51,210.62,210.5,210.52,684.0,210.51,210.62,210.5,210.52,684.0
2022-08-22 12:10:00,210.5,210.5,210.11,210.11,2833.0,210.5,210.5,210.11,210.11,2833.0
2022-08-22 12:15:00,210.25,210.25,209.97,210.16,2731.0,210.25,210.25,209.97,210.16,2731.0
2022-08-22 12:20:00,210.13,210.47,210.11,210.41,1700.0,210.13,210.47,210.11,210.41,1700.0
2022-08-22 12:25:00,210.43,210.43,209.91,209.91,1055.0,210.43,210.43,209.91,209.91,1055.0
2022-08-22 12:30:00,209.96,210.32,209.9,210.32,3800.0,209.96,210.32,209.9,210.32,3800.0
2022-08-22 12:35:00,210.39,210.49,210.38,210.39,2605.0,210.39,210.49,210.38,210.39,2605.0
2022-08-22 12:40:00,210.44,210.44,209.95,209.95,2086.0,210.44,210.44,209.95,209.95,2086.0
2022-08-22 12:45:00,209.9,210.34,209.79,210.23,2600.0,209.9,210.34,209.79,210.23,2600.0
2022-08-22 12:50:00,210.22,210.47,210.16,210.22,2000.0,210.22,210.47,210.16,210.22,2000.0
2022-08-22 12:55:00,210.2,210.33,210.17,210.33,900.0,210.2,210.33,210.17,210.33,900.0
2022-08-22 13:00:00,210.2,210.39,210.16,210.16,2759.0,210.2,210.39,210.16,210.16,2759.0
2022-08-22 13:05:00,209.99,209.99,209.86,209.93,1100.0,209.99,209.99,209.86,209.93,1100.0
2022-08-22 13:10:00,209.76,209.99,209.71,209.84,2642.0,209.76,209.99,209.71,209.84,2642.0
2022-08-22 13:15:00,209.85,209.85,209.4,209.85,2358.0,209.85,209.85,209.4,209.85,2358.0
2022-08-22 13:20:00,209.76,209.82,209.61,209.65,1100.0,209.76,209.82,209.61,209.65,1100.0
2022-08-22 13:25:00,209.66,209.75,209.55,209.7,1695.0,209.66,209.75,209.55,209.7,1695.0
2022-08-22 13:30:00,209.66,209.66,209.52,209.62,800.0,209.66,209.66,209.52,209.62,800.0
2022-08-22 13:35:00,209.4,209.57,209.35,209.57,2281.0,209.4,209.57,209.35,209.57,2281.0
2022-08-22 13:40:00,209.61,209.63,209.45,209.45,1200.0,209.61,209.63,209.45,209.45,1200.0
2022-08-22 13:45:00,209.48,209.54,209.27,209.28,2122.0,209.48,209.54,209.27,209.28,2122.0
2022-08-22 13:50:00,209.16,209.22,209.08,209.19,4021.0,209.16,209.22,209.08,209.19,4021.0
2022-08-22 13:55:00,209.11,209.12,208.97,209.05,3150.0,209.11,209.12,208.97,209.05,3150.0
2022-08-22 14:00:00,209.06,209.06,208.7,208.7,2100.0,209.06,209.06,208.7,208.7,2100.0
2022-08-22 14:05:00,208.67,208.99,208.67,208.93,2525.0,208.67,208.99,208.67,208.93,2525.0
2022-08-22 14:10:00,208.77,208.77,208.58,208.7,1996.0,208.77,208.77,208.58,208.7,1996.0
2022-08-22 14:15:00,208.78,209.01,208.78,208.9,2200.0,208.78,209.01,208.78,208.9,2200.0
2022-08-22 14:20:00,208.89,208.96,208.88,208.9,1780.0,208.89,208.96,208.88,208.9,1780.0
2022-08-22 14:25:00,208.83,208.89,208.48,208.48,1538.0,208.83,208.89,208.48,208.48,1538.0
2022-08-22 14:30:00,208.48,208.77,208.37,208.77,2100.0,208.48,208.77,208.37,208.77,2100.0
2022-08-22 14:35:00,208.53,208.56,208.3,208.3,1300.0,208.53,208.56,208.3,208.3,1300.0
2022-08-22 14:40:00,208.26,208.26,207.91,207.93,2267.0,208.26,208.26,207.91,207.93,2267.0
2022-08-22 14:45:00,207.91,208.02,207.85,207.88,2047.0,207.91,208.02,207.85,207.88,2047.0
2022-08-22 14:50:00,207.9,207.94,207.79,207.87,1200.0,207.9,207.94,207.79,207.87,1200.0
2022-08-22 14:55:00,207.91,207.91,207.55,207.91,3737.0,207.91,207.91,207.55,207.91,3737.0
2022-08-22 15:00:00,207.97,208.18,207.91,207.91,1500.0,207.97,208.18,207.91,207.91,1500.0
2022-08-22 15:05:00,207.89,208.09,207.88,207.93,2100.0,207.89,208.09,207.88,207.93,2100.0
2022-08-22 15:10:00,207.99,208.02,207.86,207.9,3196.0,207.99,208.02,207.86,207.9,3196.0
2022-08-22 15:15:00,207.93,207.97,207.71,207.79,4239.0,207.93,207.97,207.71,207.79,4239.0
2022-08-22 15:20:00,207.74,207.8,207.48,207.73,5426.0,207.74,207.8,207.48,207.73,5426.0
2022-08-22 15:25:00,207.62,207.9,207.58,207.81,2300.0,207.62,207.9,207.58,207.81,2300.0
2022-08-22 15:30:00,207.75,207.87,207.56,207.66,7557.0,207.75,207.87,207.56,207.66,7557.0
2022-08-22 15:35:00,207.65,207.92,207.65,207.78,5606.0,207.65,207.92,207.65,207.78,5606.0
2022-08-22 15:40:00,207.73,207.81,207.24,207.27,11052.0,207.73,207.81,207.24,207.27,11052.0
2022-08-22 15:45:00,207.23,207.59,207.23,207.5,7658.0,207.23,207.59,207.23,207.5,7658.0
2022-08-22 15:50:00,207.48,207.85,207.19,207.53,12383.0,207.48,207.85,207.19,207.53,12383.0
2022-08-22 15:55:00,207.51,207.92,207.43,207.71,44835.0,207.51,207.92,207.43,207.71,44835.0
2022-08-23 09:30:00,207.31,207.67,205.84,205.84,8744.0,207.31,207.67,205.84,205.84,8744.0
2022-08-23 09:35:00,205.78,205.78,204.5,204.86,5457.0,205.78,205.78,204.5,204.86,5457.0
2022-08-23 09:40:00,204.7,204.97,203.12,203.12,10467.0,204.7,204.97,203.12,203.12,10467.0
2022-08-23 09:45:00,203.17,203.53,202.7,203.11,4052.0,203.17,203.53,202.7,203.11,4052.0
2022-08-23 09:50:00,203.43,203.87,203.33,203.52,3640.0,203.43,203.87,203.33,203.52,3640.0
2022-08-23 09:55:00,203.53,203.54,203.09,203.09,1926.0,203.53,203.54,203.09,203.09,1926.0
2022-08-23 10:00:00,203.08,204.02,203.08,203.93,7217.0,203.08,204.02,203.08,203.93,7217.0
2022-08-23 10:05:00,204.07,205.0,204.06,204.78,4872.0,204.07,205.0,204.06,204.78,4872.0
2022-08-23 10:10:00,204.6,204.63,204.2,204.3,4800.0,204.6,204.63,204.2,204.3,4800.0
2022-08-23 10:15:00,204.23,204.23,203.34,203.42,5015.0,204.23,204.23,203.34,203.42,5015.0
2022-08-23 10:20:00,203.37,203.54,202.66,202.72,10079.0,203.37,203.54,202.66,202.72,10079.0
2022-08-23 10:25:00,202.7,203.53,202.64,203.52,8639.0,202.7,203.53,202.64,203.52,8639.0
2022-08-23 10:30:00,203.35,203.7,203.13,203.38,7864.0,203.35,203.7,203.13,203.38,7864.0
2022-08-23 10:35:00,203.45,203.45,202.69,202.7,7589.0,203.45,203.45,202.69,202.7,7589.0
2022-08-23 10:40:00,202.68,202.86,202.26,202.34,3103.0,202.68,202.86,202.26,202.34,3103.0
2022-08-23 10:45:00,202.46,202.63,202.41,202.63,767.0,202.46,202.63,202.41,202.63,767.0
2022-08-23 10:50:00,202.52,203.07,202.41,202.41,4425.0,202.52,203.07,202.41,202.41,4425.0
2022-08-23 10:55:00,202.25,202.46,202.05,202.26,5460.0,202.25,202.46,202.05,202.26,5460.0
2022-08-23 11:00:00,202.2,202.42,202.18,202.42,2861.0,202.2,202.42,202.18,202.42,2861.0
2022-08-23 11:05:00,202.33,202.58,202.3,202.49,1855.0,202.33,202.58,202.3,202.49,1855.0
2022-08-23 11:10:00,202.43,202.52,202.39,202.42,909.0,202.43,202.52,202.39,202.42,909.0
2022-08-23 11:15:00,202.55,202.98,202.55,202.63,3176.0,202.55,202.98,202.55,202.63,3176.0
2022-08-23 11:20:00,202.44,202.64,202.37,202.38,2777.0,202.44,202.64,202.37,202.38,2777.0
2022-08-23 11:25:00,202.41,202.43,202.29,202.42,2239.0,202.41,202.43,202.29,202.42,2239.0
2022-08-23 11:30:00,202.23,202.67,202.22,202.46,3336.0,202.23,202.67,202.22,202.46,3336.0
2022-08-23 11:35:00,202.53,202.63,202.29,202.53,8806.0,202.53,202.63,202.29,202.53,8806.0
2022-08-23 11:40:00,202.62,202.62,202.14,202.41,5132.0,202.62,202.62,202.14,202.41,5132.0
2022-08-23 11:45:00,202.46,202.46,201.86,202.02,4810.0,202.46,202.46,201.86,202.02,4810.0
2022-08-23 11:50:00,201.96,202.11,201.59,201.66,6641.0,201.96,202.11,201.59,201.66,6641.0
2022-08-23 11:55:00,201.66,201.76,201.41,201.66,4691.0,201.66,201.76,201.41,201.66,4691.0
2022-08-23 12:00:00,201.67,201.74,201.56,201.67,5586.0,201.67,201.74,201.56,201.67,5586.0
2022-08-23 12:05:00,201.58,201.86,201.48,201.68,7985.0,201.58,201.86,201.48,201.68,7985.0
2022-08-23 12:10:00,201.62,201.67,200.36,200.66,12910.0,201.62,201.67,200.36,200.66,12910.0
2022-08-23 12:15:00,200.6,200.67,200.24,200.25,8707.0,200.6,200.67,200.24,200.25,8707.0
2022-08-23 12:20:00,200.3,200.45,200.15,200.33,5404.0,200.3,200.45,200.15,200.33,5404.0
2022-08-23 12:25:00,200.33,200.74,200.33,200.5,3767.0,200.33,200.74,200.33,200.5,3767.0
2022-08-23 12:30:00,200.53,200.62,200.46,200.46,1458.0,200.53,200.62,200.46,200.46,1458.0
2022-08-23 12:35:00,200.56,200.95,200.56,200.95,3901.0,200.56,200.95,200.56,200.95,3901.0
2022-08-23 12:40:00,200.81,201.39,200.81,201.38,2845.0,200.81,201.39,200.81,201.38,2845.0
2022-08-23 12:45:00,201.37,201.37,201.18,201.18,1300.0,201.37,201.37,201.18,201.18,1300.0
2022-08-23 12:50:00,201.11,201.17,200.95,200.96,2177.0,201.11,201.17,200.95,200.96,2177.0
2022-08-23 12:55:00,201.0,201.18,200.96,200.97,2335.0,201.0,201.18,200.96,200.97,2335.0
2022-08-23 13:00:00,200.95,201.11,200.94,201.03,1900.0,200.95,201.11,200.94,201.03,1900.0
2022-08-23 13:05:00,201.02,201.02,200.8,200.81,2200.0,201.02,201.02,200.8,200.81,2200.0
2022-08-23 13:10:00,200.92,201.31,200.92,201.31,3241.0,200.92,201.31,200.92,201.31,3241.0
2022-08-23 13:15:00,201.28,201.29,201.03,201.09,2244.0,201.28,201.29,201.03,201.09,2244.0
2022-08-23 13:20:00,201.02,201.02,200.72,200.78,3700.0,201.02,201.02,200.72,200.78,3700.0
2022-08-23 13:25:00,200.82,201.12,200.8,200.93,2932.0,200.82,201.12,200.8,200.93,2932.0
2022-08-23 13:30:00,200.89,201.55,200.89,201.55,3843.0,200.89,201.55,200.89,201.55,3843.0
2022-08-23 13:35:00,201.56,201.66,201.24,201.25,5188.0,201.56,201.66,201.24,201.25,5188.0
2022-08-23 13:40:00,201.37,201.59,201.16,201.16,2424.0,201.37,201.59,201.16,201.16,2424.0
2022-08-23 13:45:00,201.19,201.19,201.0,201.01,2000.0,201.19,201.19,201.0,201.01,2000.0
2022-08-23 13:50:00,201.03,201.08,200.51,200.81,5415.0,201.03,201.08,200.51,200.81,5415.0
2022-08-23 13:55:00,200.73,200.73,200.62,200.72,2731.0,200.73,200.73,200.62,200.72,2731.0
2022-08-23 14:00:00,200.75,200.76,200.54,200.7,2550.0,200.75,200.76,200.54,200.7,2550.0
2022-08-23 14:05:00,200.94,201.36,200.94,201.36,11101.0,200.94,201.36,200.94,201.36,11101.0
2022-08-23 14:10:00,201.31,201.31,201.13,201.3,1800.0,201.31,201.31,201.13,201.3,1800.0
2022-08-23 14:15:00,201.31,201.54,201.2,201.43,2968.0,201.31,201.54,201.2,201.43,2968.0
2022-08-23 14:20:00,201.34,201.55,201.24,201.55,1871.0,201.34,201.55,201.24,201.55,1871.0
2022-08-23 14:25:00,201.45,201.71,201.42,201.71,3446.0,201.45,201.71,201.42,201.71,3446.0
2022-08-23 14:30:00,201.61,202.27,201.61,202.17,5934.0,201.61,202.27,201.61,202.17,5934.0
2022-08-23 14:35:00,202.23,202.53,202.22,202.53,1700.0,202.23,202.53,202.22,202.53,1700.0
2022-08-23 14:40:00,202.51,202.53,202.07,202.43,2733.0,202.51,202.53,202.07,202.43,2733.0
2022-08-23 14:45:00,202.31,202.65,202.28,202.65,1792.0,202.31,202.65,202.28,202.65,1792.0
2022-08-23 14:50:00,202.53,202.95,202.51,202.95,2924.0,202.53,202.95,202.51,202.95,2924.0
2022-08-23 14:55:00,203.0,203.33,202.85,203.33,7373.0,203.0,203.33,202.85,203.33,7373.0
2022-08-23 15:00:00,203.39,203.48,203.11,203.42,3037.0,203.39,203.48,203.11,203.42,3037.0
2022-08-23 15:05:00,203.71,203.74,203.25,203.74,4310.0,203.71,203.74,203.25,203.74,4310.0
2022-08-23 15:10:00,203.73,203.85,203.59,203.68,2919.0,203.73,203.85,203.59,203.68,2919.0
2022-08-23 15:15:00,203.69,203.81,203.68,203.81,1852.0,203.69,203.81,203.68,203.81,1852.0
2022-08-23 15:20:00,203.84,203.95,203.63,203.72,3354.0,203.84,203.95,203.63,203.72,3354.0
2022-08-23 15:25:00,203.7,203.84,203.46,203.77,3711.0,203.7,203.84,203.46,203.77,3711.0
2022-08-23 15:30:00,203.73,203.73,203.51,203.62,2300.0,203.73,203.73,203.51,203.62,2300.0
2022-08-23 15:35:00,203.53,203.53,203.19,203.19,3027.0,203.53,203.53,203.19,203.19,3027.0
2022-08-23 15:40:00,203.18,203.31,203.1,203.24,4917.0,203.18,203.31,203.1,203.24,4917.0
2022-08-23 15:45:00,203.19,203.19,202.7,203.1,6303.0,203.19,203.19,202.7,203.1,6303.0
2022-08-23 15:50:00,203.03,203.2,202.82,203.13,10192.0,203.03,203.2,202.82,203.13,10192.0
2022-08-23 15:55:00,203.06,203.11,202.7,202.72,26281.0,203.06,203.11,202.7,202.72,26281.0
2022-08-24 09:30:00,201.74,201.98,200.15,200.15,16413.0,201.74,201.98,200.15,200.15,16413.0
2022-08-24 09:35:00,200.69,201.2,200.49,201.19,1000.0,200.69,201.2,200.49,201.19,1000.0
2022-08-24 09:40:00,201.09,201.21,200.8,200.99,1321.0,201.09,201.21,200.8,200.99,1321.0
2022-08-24 09:45:00,200.72,201.17,200.72,201.01,1900.0,200.72,201.17,200.72,201.01,1900.0
2022-08-24 09:50:00,200.87,200.95,200.72,200.82,1600.0,200.87,200.95,200.72,200.82,1600.0
2022-08-24 09:55:00,200.64,201.13,200.64,200.79,700.0,200.64,201.13,200.64,200.79,700.0
2022-08-24 10:00:00,200.75,201.38,200.75,201.29,1580.0,200.75,201.38,200.75,201.29,1580.0
2022-08-24 10:05:00,201.23,201.65,201.22,201.37,2825.0,201.23,201.65,201.22,201.37,2825.0
2022-08-24 10:10:00,201.16,201.7,201.16,201.7,2369.0,201.16,201.7,201.16,201.7,2369.0
2022-08-24 10:15:00,201.7,201.86,201.42,201.86,1700.0,201.7,201.86,201.42,201.86,1700.0
2022-08-24 10:20:00,202.01,202.24,201.55,201.66,2357.0,202.01,202.24,201.55,201.66,2357.0
2022-08-24 10:25:00,201.59,201.97,201.54,201.83,1740.0,201.59,201.97,201.54,201.83,1740.0
2022-08-24 10:30:00,201.97,202.18,201.83,201.89,1380.0,201.97,202.18,201.83,201.89,1380.0
2022-08-24 10:35:00,202.0,202.0,201.4,201.59,1050.0,202.0,202.0,201.4,201.59,1050.0
2022-08-24 10:40:00,201.57,201.57,201.13,201.14,1285.0,201.57,201.57,201.13,201.14,1285.0
2022-08-24 10:45:00,201.12,201.24,201.03,201.21,2541.0,201.12,201.24,201.03,201.21,2541.0
2022-08-24 10:50:00,201.35,201.87,201.19,201.51,1100.0,201.35,201.87,201.19,201.51,1100.0
2022-08-24 10:55:00,201.31,201.67,201.31,201.67,2400.0,201.31,201.67,201.31,201.67,2400.0
2022-08-24 11:00:00,201.73,201.78,201.53,201.65,1400.0,201.73,201.78,201.53,201.65,1400.0
2022-08-24 11:05:00,201.77,201.77,201.43,201.44,800.0,201.77,201.77,201.43,201.44,800.0
2022-08-24 11:10:00,201.42,201.66,201.36,201.66,1400.0,201.42,201.66,201.36,201.66,1400.0
2022-08-24 11:15:00,201.99,202.26,201.98,202.02,2700.0,201.99,202.26,201.98,202.02,2700.0
2022-08-24 11:20:00,201.98,202.07,201.74,202.07,2256.0,201.98,202.07,201.74,202.07,2256.0
2022-08-24 11:25:00,202.21,202.42,202.09,202.23,2400.0,202.21,202.42,202.09,202.23,2400.0
2022-08-24 11:30:00,202.26,202.38,202.16,202.28,2300.0,202.26,202.38,202.16,202.28,2300.0
2022-08-24 11:35:00,202.18,202.25,201.88,201.88,1200.0,202.18,202.25,201.88,201.88,1200.0
2022-08-24 11:40:00,201.99,202.15,201.93,201.94,1856.0,201.99,202.15,201.93,201.94,1856.0
2022-08-24 11:45:00,202.03,202.18,201.97,201.97,1900.0,202.03,202.18,201.97,201.97,1900.0
2022-08-24 11:50:00,202.04,202.04,201.93,202.04,1700.0,202.04,202.04,201.93,202.04,1700.0
2022-08-24 11:55:00,202.03,202.1,201.8,201.9,1456.0,202.03,202.1,201.8,201.9,1456.0
2022-08-24 12:00:00,201.91,201.91,201.74,201.9,700.0,201.91,201.91,201.74,201.9,700.0
2022-08-24 12:05:00,201.93,201.96,201.53,201.76,2758.0,201.93,201.96,201.53,201.76,2758.0
2022-08-24 12:10:00,201.77,201.99,201.68,201.89,1100.0,201.77,201.99,201.68,201.89,1100.0
2022-08-24 12:15:00,201.91,202.12,201.85,202.12,2998.0,201.91,202.12,201.85,202.12,2998.0
2022-08-24 12:20:00,202.15,202.15,201.88,201.98,3612.0,202.15,202.15,201.88,201.98,3612.0
2022-08-24 12:25:00,201.89,202.12,201.89,201.99,1840.0,201.89,202.12,201.89,201.99,1840.0
2022-08-24 12:30:00,202.08,202.08,201.87,202.02,2839.0,202.08,202.08,201.87,202.02,2839.0
2022-08-24 12:35:00,202.05,202.14,201.9,202.14,1395.0,202.05,202.14,201.9,202.14,1395.0
2022-08-24 12:40:00,202.2,202.24,201.77,201.77,1876.0,202.2,202.24,201.77,201.77,1876.0
2022-08-24 12:45:00,201.81,202.04,201.81,201.89,2000.0,201.81,202.04,201.81,201.89,2000.0
2022-08-24 12:50:00,201.71,201.82,201.62,201.75,2760.0,201.71,201.82,201.62,201.75,2760.0
2022-08-24 12:55:00,201.83,201.93,201.79,201.83,2369.0,201.83,201.93,201.79,201.83,2369.0
2022-08-24 13:00:00,201.75,201.82,201.69,201.8,2600.0,201.75,201.82,201.69,201.8,2600.0
2022-08-24 13:05:00,201.86,202.31,201.86,202.31,9100.0,201.86,202.31,201.86,202.31,9100.0
2022-08-24 13:10:00,202.31,202.31,202.06,202.08,2130.0,202.31,202.31,202.06,202.08,2130.0
2022-08-24 13:15:00,202.18,202.24,202.1,202.1,803.0,202.18,202.24,202.1,202.1,803.0
2022-08-24 13:20:00,201.98,201.98,201.89,201.89,750.0,201.98,201.98,201.89,201.89,750.0
2022-08-24 13:25:00,201.85,201.98,201.77,201.8,800.0,201.85,201.98,201.77,201.8,800.0
2022-08-24 13:30:00,201.84,201.92,201.63,201.68,1300.0,201.84,201.92,201.63,201.68,1300.0
2022-08-24 13:35:00,201.61,201.64,201.34,201.6,2074.0,201.61,201.64,201.34,201.6,2074.0
2022-08-24 13:40:00,201.61,201.61,201.49,201.5,400.0,201.61,201.61,201.49,201.5,400.0
2022-08-24 13:45:00,201.61,201.89,201.61,201.87,1156.0,201.61,201.89,201.61,201.87,1156.0
2022-08-24 13:50:00,201.88,201.94,201.79,201.85,2598.0,201.88,201.94,201.79,201.85,2598.0
2022-08-24 13:55:00,201.81,201.88,201.76,201.82,3908.0,201.81,201.88,201.76,201.82,3908.0
2022-08-24 14:00:00,201.81,202.3,201.81,202.29,1818.0,201.81,202.3,201.81,202.29,1818.0
2022-08-24 14:05:00,202.28,202.38,202.16,202.38,1000.0,202.28,202.38,202.16,202.38,1000.0
2022-08-24 14:10:00,202.49,202.57,202.43,202.5,1363.0,202.49,202.57,202.43,202.5,1363.0
2022-08-24 14:15:00,202.57,202.57,202.3,202.34,2270.0,202.57,202.57,202.3,202.34,2270.0
2022-08-24 14:20:00,202.31,202.53,202.18,202.5,2093.0,202.31,202.53,202.18,202.5,2093.0
2022-08-24 14:25:00,202.47,202.48,202.39,202.39,1000.0,202.47,202.48,202.39,202.39,1000.0
2022-08-24 14:30:00,202.41,202.44,202.24,202.25,2400.0,202.41,202.44,202.24,202.25,2400.0
2022-08-24 14:35:00,202.25,202.3,201.87,202.02,3154.0,202.25,202.3,201.87,202.02,3154.0
2022-08-24 14:40:00,202.07,202.29,201.98,202.28,795.0,202.07,202.29,201.98,202.28,795.0
2022-08-24 14:45:00,202.28,202.28,202.28,202.28,100.0,202.28,202.28,202.28,202.28,100.0
2022-08-24 14:50:00,202.31,202.35,202.07,202.09,5168.0,202.31,202.35,202.07,202.09,5168.0
2022-08-24 14:55:00,202.15,202.49,202.14,202.49,2200.0,202.15,202.49,202.14,202.49,2200.0
2022-08-24 15:00:00,202.38,202.5,202.27,202.44,2002.0,202.38,202.5,202.27,202.44,2002.0
2022-08-24 15:05:00,202.45,202.51,202.28,202.41,6759.0,202.45,202.51,202.28,202.41,6759.0
2022-08-24 15:10:00,202.36,202.57,202.29,202.57,2237.0,202.36,202.57,202.29,202.57,2237.0
2022-08-24 15:15:00,202.83,202.86,202.76,202.78,3735.0,202.83,202.86,202.76,202.78,3735.0
2022-08-24 15:20:00,202.78,202.78,202.64,202.68,3710.0,202.78,202.78,202.64,202.68,3710.0
2022-08-24 15:25:00,202.71,202.9,202.66,202.88,4880.0,202.71,202.9,202.66,202.88,4880.0
2022-08-24 15:30:00,202.86,202.88,202.54,202.65,5500.0,202.86,202.88,202.54,202.65,5500.0
2022-08-24 15:35:00,202.64,202.86,202.56,202.73,4522.0,202.64,202.86,202.56,202.73,4522.0
2022-08-24 15:40:00,202.71,202.71,202.44,202.55,4511.0,202.71,202.71,202.44,202.55,4511.0
2022-08-24 15:45:00,202.5,202.55,202.4,202.5,2899.0,202.5,202.55,202.4,202.5,2899.0
2022-08-24 15:50:00,202.5,202.51,202.0,202.0,9805.0,202.5,202.51,202.0,202.0,9805.0
2022-08-24 15:55:00,202.03,202.04,201.7,201.8,54204.0,202.03,202.04,201.7,201.8,54204.0
2022-08-25 09:30:00,202.49,202.99,200.85,200.97,12675.0,202.49,202.99,200.85,200.97,12675.0
2022-08-25 09:35:00,201.19,201.5,200.68,201.5,3906.0,201.19,201.5,200.68,201.5,3906.0
2022-08-25 09:40:00,201.31,202.05,201.31,202.05,1250.0,201.31,202.05,201.31,202.05,1250.0
2022-08-25 09:45:00,201.97,202.85,201.79,202.54,2100.0,201.97,202.85,201.79,202.54,2100.0
2022-08-25 09:50:00,202.59,202.74,202.46,202.71,2400.0,202.59,202.74,202.46,202.71,2400.0
2022-08-25 09:55:00,202.71,202.89,202.16,202.54,3286.0,202.71,202.89,202.16,202.54,3286.0
2022-08-25 10:00:00,202.65,203.49,202.64,203.28,2087.0,202.65,203.49,202.64,203.28,2087.0
2022-08-25 10:05:00,203.4,203.44,203.2,203.44,3164.0,203.4,203.44,203.2,203.44,3164.0
2022-08-25 10:10:00,203.43,203.43,203.09,203.39,4011.0,203.43,203.43,203.09,203.39,4011.0
2022-08-25 10:15:00,203.37,203.39,202.78,202.84,2101.0,203.37,203.39,202.78,202.84,2101.0
2022-08-25 10:20:00,202.72,203.03,202.51,203.03,1822.0,202.72,203.03,202.51,203.03,1822.0
2022-08-25 10:25:00,203.18,203.34,203.11,203.34,2559.0,203.18,203.34,203.11,203.34,2559.0
2022-08-25 10:30:00,203.35,203.38,202.98,203.11,2808.0,203.35,203.38,202.98,203.11,2808.0
2022-08-25 10:35:00,203.19,203.38,203.07,203.35,3305.0,203.19,203.38,203.07,203.35,3305.0
2022-08-25 10:40:00,203.16,203.16,202.82,202.83,718.0,203.16,203.16,202.82,202.83,718.0
2022-08-25 10:45:00,203.1,203.13,202.97,203.13,612.0,203.1,203.13,202.97,203.13,612.0
2022-08-25 10:50:00,203.33,203.34,203.18,203.21,1354.0,203.33,203.34,203.18,203.21,1354.0
2022-08-25 10:55:00,203.0,203.04,202.86,202.98,1192.0,203.0,203.04,202.86,202.98,1192.0
2022-08-25 11:00:00,202.8,203.03,202.55,202.93,4125.0,202.8,203.03,202.55,202.93,4125.0
2022-08-25 11:05:00,202.81,202.97,202.81,202.97,671.0,202.81,202.97,202.81,202.97,671.0
2022-08-25 11:10:00,202.97,202.98,202.57,202.65,3600.0,202.97,202.98,202.57,202.65,3600.0
2022-08-25 11:15:00,202.5,202.71,202.5,202.7,3001.0,202.5,202.71,202.5,202.7,3001.0
2022-08-25 11:20:00,202.73,203.11,202.51,202.9,3696.0,202.73,203.11,202.51,202.9,3696.0
2022-08-25 11:25:00,202.75,203.16,202.75,203.16,1400.0,202.75,203.16,202.75,203.16,1400.0
2022-08-25 11:30:00,202.97,203.0,202.62,202.67,3934.0,202.97,203.0,202.62,202.67,3934.0
2022-08-25 11:35:00,202.72,202.72,202.43,202.43,600.0,202.72,202.72,202.43,202.43,600.0
2022-08-25 11:40:00,202.21,202.41,201.97,202.34,3800.0,202.21,202.41,201.97,202.34,3800.0
2022-08-25 11:45:00,202.4,202.56,202.29,202.42,1918.0,202.4,202.56,202.29,202.42,1918.0
2022-08-25 11:50:00,202.35,202.69,202.26,202.69,3606.0,202.35,202.69,202.26,202.69,3606.0
2022-08-25 11:55:00,202.79,202.79,202.61,202.71,2013.0,202.79,202.79,202.61,202.71,2013.0
2022-08-25 12:00:00,202.76,202.94,202.75,202.85,1500.0,202.76,202.94,202.75,202.85,1500.0
2022-08-25 12:05:00,202.86,203.0,202.75,202.87,2200.0,202.86,203.0,202.75,202.87,2200.0
2022-08-25 12:10:00,202.82,202.87,202.61,202.66,6192.0,202.82,202.87,202.61,202.66,6192.0
2022-08-25 12:15:00,202.59,202.59,202.37,202.38,2608.0,202.59,202.59,202.37,202.38,2608.0
2022-08-25 12:20:00,202.43,202.54,202.38,202.48,4575.0,202.43,202.54,202.38,202.48,4575.0
2022-08-25 12:25:00,202.48,202.53,202.41,202.53,4001.0,202.48,202.53,202.41,202.53,4001.0
2022-08-25 12:30:00,202.54,202.57,202.43,202.46,1901.0,202.54,202.57,202.43,202.46,1901.0
2022-08-25 12:35:00,202.47,202.58,202.38,202.44,2600.0,202.47,202.58,202.38,202.44,2600.0
2022-08-25 12:40:00,202.41,202.41,202.19,202.34,1300.0,202.41,202.41,202.19,202.34,1300.0
2022-08-25 12:45:00,202.3,202.44,202.26,202.38,1500.0,202.3,202.44,202.26,202.38,1500.0
2022-08-25 12:50:00,202.48,202.53,202.37,202.37,1600.0,202.48,202.53,202.37,202.37,1600.0
2022-08-25 12:55:00,202.4,202.74,202.35,202.74,2744.0,202.4,202.74,202.35,202.74,2744.0
2022-08-25 13:00:00,202.7,203.15,202.7,202.96,2000.0,202.7,203.15,202.7,202.96,2000.0
2022-08-25 13:05:00,202.96,203.15,202.96,202.99,1400.0,202.96,203.15,202.96,202.99,1400.0
2022-08-25 13:10:00,203.07,203.28,203.06,203.28,1800.0,203.07,203.28,203.06,203.28,1800.0
2022-08-25 13:15:00,203.31,203.41,203.24,203.36,2652.0,203.31,203.41,203.24,203.36,2652.0
2022-08-25 13:20:00,203.41,203.41,202.97,203.08,5025.0,203.41,203.41,202.97,203.08,5025.0
2022-08-25 13:25:00,203.09,203.13,203.0,203.09,2312.0,203.09,203.13,203.0,203.09,2312.0
2022-08-25 13:30:00,203.11,203.13,203.0,203.13,4213.0,203.11,203.13,203.0,203.13,4213.0
2022-08-25 13:35:00,203.08,203.38,203.08,203.38,4543.0,203.08,203.38,203.08,203.38,4543.0
2022-08-25 13:40:00,203.49,203.8,203.49,203.72,2354.0,203.49,203.8,203.49,203.72,2354.0
2022-08-25 13:45:00,203.8,203.92,203.72,203.89,1698.0,203.8,203.92,203.72,203.89,1698.0
2022-08-25 13:50:00,203.84,203.84,203.52,203.64,1615.0,203.84,203.84,203.52,203.64,1615.0
2022-08-25 13:55:00,203.65,203.65,203.43,203.49,800.0,203.65,203.65,203.43,203.49,800.0
2022-08-25 14:00:00,203.6,203.75,203.41,203.41,1200.0,203.6,203.75,203.41,203.41,1200.0
2022-08-25 14:05:00,203.49,203.69,203.44,203.45,700.0,203.49,203.69,203.44,203.45,700.0
2022-08-25 14:10:00,203.32,203.57,203.32,203.57,500.0,203.32,203.57,203.32,203.57,500.0
2022-08-25 14:15:00,203.63,203.69,203.63,203.66,400.0,203.63,203.69,203.63,203.66,400.0
2022-08-25 14:20:00,203.69,203.81,203.68,203.75,1000.0,203.69,203.81,203.68,203.75,1000.0
2022-08-25 14:25:00,203.86,204.05,203.86,204.04,1500.0,203.86,204.05,203.86,204.04,1500.0
2022-08-25 14:30:00,204.01,204.01,203.79,203.96,2108.0,204.01,204.01,203.79,203.96,2108.0
2022-08-25 14:35:00,203.97,203.97,203.77,203.82,1400.0,203.97,203.97,203.77,203.82,1400.0
2022-08-25 14:40:00,203.76,203.76,203.51,203.51,2000.0,203.76,203.76,203.51,203.51,2000.0
2022-08-25 14:45:00,203.5,203.5,203.31,203.49,1100.0,203.5,203.5,203.31,203.49,1100.0
2022-08-25 14:50:00,203.4,203.46,203.21,203.21,2200.0,203.4,203.46,203.21,203.21,2200.0
2022-08-25 14:55:00,203.3,203.58,203.3,203.58,1200.0,203.3,203.58,203.3,203.58,1200.0
2022-08-25 15:00:00,203.69,203.69,203.52,203.69,1434.0,203.69,203.69,203.52,203.69,1434.0
2022-08-25 15:05:00,203.63,203.63,203.47,203.62,1476.0,203.63,203.63,203.47,203.62,1476.0
2022-08-25 15:10:00,203.64,203.83,203.63,203.76,2139.0,203.64,203.83,203.63,203.76,2139.0
2022-08-25 15:15:00,203.75,203.75,203.28,203.46,5710.0,203.75,203.75,203.28,203.46,5710.0
2022-08-25 15:20:00,203.39,203.51,203.38,203.49,2900.0,203.39,203.51,203.38,203.49,2900.0
2022-08-25 15:25:00,203.55,203.84,203.5,203.84,2100.0,203.55,203.84,203.5,203.84,2100.0
2022-08-25 15:30:00,203.72,203.96,203.69,203.96,3505.0,203.72,203.96,203.69,203.96,3505.0
2022-08-25 15:35:00,203.95,204.29,203.95,204.14,4315.0,203.95,204.29,203.95,204.14,4315.0
2022-08-25 15:40:00,204.19,204.26,203.99,204.11,10305.0,204.19,204.26,203.99,204.11,10305.0
2022-08-25 15:45:00,204.1,204.39,204.0,204.34,9980.0,204.1,204.39,204.0,204.34,9980.0
2022-08-25 15:50:00,204.45,205.06,204.39,204.92,15619.0,204.45,205.06,204.39,204.92,15619.0
2022-08-25 15:55:00,204.88,205.03,204.64,204.74,36682.0,204.88,205.03,204.64,204.74,36682.0
2022-08-26 09:30:00,205.33,205.71,204.76,205.71,7762.0,205.33,205.71,204.76,205.71,7762.0
2022-08-26 09:35:00,205.46,206.19,205.21,206.19,2035.0,205.46,206.19,205.21,206.19,2035.0
2022-08-26 09:40:00,206.03,206.29,205.03,205.42,2606.0,206.03,206.29,205.03,205.42,2606.0
2022-08-26 09:45:00,205.81,206.0,205.39,205.52,2700.0,205.81,206.0,205.39,205.52,2700.0
2022-08-26 09:50:00,205.51,205.76,205.13,205.73,6852.0,205.51,205.76,205.13,205.73,6852.0
2022-08-26 09:55:00,205.58,205.62,205.06,205.26,1200.0,205.58,205.62,205.06,205.26,1200.0
2022-08-26 10:00:00,205.62,205.62,203.21,203.37,3938.0,205.62,205.62,203.21,203.37,3938.0
2022-08-26 10:05:00,203.58,205.07,203.58,204.89,5052.0,203.58,205.07,203.58,204.89,5052.0
2022-08-26 10:10:00,205.06,205.17,204.27,204.57,2220.0,205.06,205.17,204.27,204.57,2220.0
2022-08-26 10:15:00,204.37,204.85,204.37,204.71,2900.0,204.37,204.85,204.37,204.71,2900.0
2022-08-26 10:20:00,204.7,204.7,203.67,203.67,2195.0,204.7,204.7,203.67,203.67,2195.0
2022-08-26 10:25:00,203.73,203.73,202.53,202.94,15108.0,203.73,203.73,202.53,202.94,15108.0
2022-08-26 10:30:00,202.68,202.7,201.86,202.5,26121.0,202.68,202.7,201.86,202.5,26121.0
2022-08-26 10:35:00,202.71,202.76,202.03,202.03,3462.0,202.71,202.76,202.03,202.03,3462.0
2022-08-26 10:40:00,202.4,202.84,202.4,202.48,4259.0,202.4,202.84,202.4,202.48,4259.0
2022-08-26 10:45:00,202.56,202.92,202.28,202.77,4046.0,202.56,202.92,202.28,202.77,4046.0
2022-08-26 10:50:00,202.71,202.71,202.42,202.68,800.0,202.71,202.71,202.42,202.68,800.0
2022-08-26 10:55:00,202.47,202.72,202.3,202.66,3102.0,202.47,202.72,202.3,202.66,3102.0
2022-08-26 11:00:00,202.5,202.5,201.55,201.55,1700.0,202.5,202.5,201.55,201.55,1700.0
2022-08-26 11:05:00,201.6,201.6,201.24,201.28,3800.0,201.6,201.6,201.24,201.28,3800.0
2022-08-26 11:10:00,201.3,201.59,201.22,201.51,3400.0,201.3,201.59,201.22,201.51,3400.0
2022-08-26 11:15:00,201.47,201.52,201.22,201.37,2723.0,201.47,201.52,201.22,201.37,2723.0
2022-08-26 11:20:00,201.0,201.6,200.93,201.6,1800.0,201.0,201.6,200.93,201.6,1800.0
2022-08-26 11:25:00,201.54,201.86,201.18,201.86,5000.0,201.54,201.86,201.18,201.86,5000.0
2022-08-26 11:30:00,201.95,202.19,201.65,201.73,1100.0,201.95,202.19,201.65,201.73,1100.0
2022-08-26 11:35:00,201.67,201.79,201.43,201.5,1656.0,201.67,201.79,201.43,201.5,1656.0
2022-08-26 11:40:00,201.43,201.57,201.15,201.15,900.0,201.43,201.57,201.15,201.15,900.0
2022-08-26 11:45:00,201.3,201.63,201.29,201.63,1267.0,201.3,201.63,201.29,201.63,1267.0
2022-08-26 11:50:00,201.6,201.62,201.44,201.62,567.0,201.6,201.62,201.44,201.62,567.0
2022-08-26 11:55:00,201.73,201.73,201.11,201.34,1975.0,201.73,201.73,201.11,201.34,1975.0
2022-08-26 12:00:00,201.25,201.28,200.88,200.99,1717.0,201.25,201.28,200.88,200.99,1717.0
2022-08-26 12:05:00,201.1,201.1,200.76,200.9,1000.0,201.1,201.1,200.76,200.9,1000.0
2022-08-26 12:10:00,200.74,200.96,200.72,200.9,626.0,200.74,200.96,200.72,200.9,626.0
2022-08-26 12:15:00,200.91,201.04,200.81,200.99,1648.0,200.91,201.04,200.81,200.99,1648.0
2022-08-26 12:20:00,201.08,201.08,200.85,200.93,910.0,201.08,201.08,200.85,200.93,910.0
2022-08-26 12:25:00,200.99,201.13,200.95,201.13,500.0,200.99,201.13,200.95,201.13,500.0
2022-08-26 12:30:00,201.17,201.17,200.85,200.85,933.0,201.17,201.17,200.85,200.85,933.0
2022-08-26 12:35:00,200.91,201.21,200.9,200.93,1158.0,200.91,201.21,200.9,200.93,1158.0
2022-08-26 12:40:00,201.02,201.27,201.01,201.2,1744.0,201.02,201.27,201.01,201.2,1744.0
2022-08-26 12:45:00,201.25,201.44,201.13,201.23,1745.0,201.25,201.44,201.13,201.23,1745.0
2022-08-26 12:50:00,201.46,201.46,201.19,201.21,600.0,201.46,201.46,201.19,201.21,600.0
2022-08-26 12:55:00,201.39,201.49,201.39,201.41,400.0,201.39,201.49,201.39,201.41,400.0
2022-08-26 13:00:00,201.35,201.51,201.35,201.44,400.0,201.35,201.51,201.35,201.44,400.0
2022-08-26 13:05:00,201.46,201.5,201.33,201.5,600.0,201.46,201.5,201.33,201.5,600.0
2022-08-26 13:10:00,201.34,201.38,201.17,201.3,700.0,201.34,201.38,201.17,201.3,700.0
2022-08-26 13:15:00,201.25,201.47,201.25,201.47,400.0,201.25,201.47,201.25,201.47,400.0
2022-08-26 13:20:00,201.39,201.39,201.3,201.3,500.0,201.39,201.39,201.3,201.3,500.0
2022-08-26 13:25:00,201.42,201.58,201.36,201.58,920.0,201.42,201.58,201.36,201.58,920.0
2022-08-26 13:30:00,201.5,201.5,201.27,201.28,800.0,201.5,201.5,201.27,201.28,800.0
2022-08-26 13:35:00,201.12,201.3,201.12,201.24,2235.0,201.12,201.3,201.12,201.24,2235.0
2022-08-26 13:40:00,201.21,201.22,200.9,200.91,2100.0,201.21,201.22,200.9,200.91,2100.0
2022-08-26 13:45:00,200.85,200.94,200.61,200.76,1822.0,200.85,200.94,200.61,200.76,1822.0
2022-08-26 13:50:00,200.7,200.7,200.31,200.52,2771.0,200.7,200.7,200.31,200.52,2771.0
2022-08-26 13:55:00,200.45,200.51,200.28,200.49,1938.0,200.45,200.51,200.28,200.49,1938.0
2022-08-26 14:00:00,200.39,200.6,200.39,200.47,1286.0,200.39,200.6,200.39,200.47,1286.0
2022-08-26 14:05:00,200.55,200.68,200.54,200.67,1200.0,200.55,200.68,200.54,200.67,1200.0
2022-08-26 14:10:00,200.65,200.8,200.65,200.69,3149.0,200.65,200.8,200.65,200.69,3149.0
2022-08-26 14:15:00,200.87,200.95,200.68,200.71,2275.0,200.87,200.95,200.68,200.71,2275.0
2022-08-26 14:20:00,200.79,200.81,200.55,200.55,1000.0,200.79,200.81,200.55,200.55,1000.0
2022-08-26 14:25:00,200.39,200.56,200.27,200.33,2930.0,200.39,200.56,200.27,200.33,2930.0
2022-08-26 14:30:00,200.29,200.35,200.05,200.16,2400.0,200.29,200.35,200.05,200.16,2400.0
2022-08-26 14:35:00,200.31,200.31,199.97,200.09,4025.0,200.31,200.31,199.97,200.09,4025.0
2022-08-26 14:40:00,200.07,200.25,200.06,200.11,1100.0,200.07,200.25,200.06,200.11,1100.0
2022-08-26 14:45:00,200.14,200.2,200.02,200.15,1733.0,200.14,200.2,200.02,200.15,1733.0
2022-08-26 14:50:00,200.09,200.23,199.98,199.98,1104.0,200.09,200.23,199.98,199.98,1104.0
2022-08-26 14:55:00,200.11,200.12,199.86,199.94,930.0,200.11,200.12,199.86,199.94,930.0
2022-08-26 15:00:00,199.87,200.09,199.8,199.9,4387.0,199.87,200.09,199.8,199.9,4387.0
2022-08-26 15:05:00,199.93,199.93,199.52,199.54,1100.0,199.93,199.93,199.52,199.54,1100.0
2022-08-26 15:10:00,199.53,199.56,199.26,199.37,2593.0,199.53,199.56,199.26,199.37,2593.0
2022-08-26 15:15:00,199.36,199.6,199.31,199.42,3628.0,199.36,199.6,199.31,199.42,3628.0
2022-08-26 15:20:00,199.33,199.37,199.1,199.11,1600.0,199.33,199.37,199.1,199.11,1600.0
2022-08-26 15:25:00,199.14,199.51,199.06,199.47,3174.0,199.14,199.51,199.06,199.47,3174.0
2022-08-26 15:30:00,199.39,199.42,199.26,199.29,2270.0,199.39,199.42,199.26,199.29,2270.0
2022-08-26 15:35:00,199.24,199.35,199.02,199.33,2690.0,199.24,199.35,199.02,199.33,2690.0
2022-08-26 15:40:00,199.44,199.44,199.0,199.09,5991.0,199.44,199.44,199.0,199.09,5991.0
2022-08-26 15:45:00,199.15,199.61,199.15,199.15,5865.0,199.15,199.61,199.15,199.15,5865.0
2022-08-26 15:50:00,199.13,199.23,198.53,198.62,16144.0,199.13,199.23,198.53,198.62,16144.0
2022-08-26 15:55:00,198.53,199.1,198.53,198.59,46080.0,198.53,199.1,198.53,198.59,46080.0
2022-08-29 09:30:00,197.19,197.19,196.11,196.92,11153.0,197.19,197.19,196.11,196.92,11153.0
2022-08-29 09:35:00,196.84,197.41,196.39,197.24,2312.0,196.84,197.41,196.39,197.24,2312.0
2022-08-29 09:40:00,197.74,197.88,197.5,197.66,4190.0,197.74,197.88,197.5,197.66,4190.0
2022-08-29 09:45:00,197.6,197.6,196.33,196.33,1400.0,197.6,197.6,196.33,196.33,1400.0
2022-08-29 09:50:00,196.84,196.92,196.42,196.42,1866.0,196.84,196.92,196.42,196.42,1866.0
2022-08-29 09:55:00,196.82,197.09,196.66,196.76,1156.0,196.82,197.09,196.66,196.76,1156.0
2022-08-29 10:00:00,196.44,196.8,196.43,196.79,1900.0,196.44,196.8,196.43,196.79,1900.0
2022-08-29 10:05:00,196.77,197.26,196.75,197.08,2365.0,196.77,197.26,196.75,197.08,2365.0
2022-08-29 10:10:00,197.13,197.29,196.9,197.29,1789.0,197.13,197.29,196.9,197.29,1789.0
2022-08-29 10:15:00,197.38,197.88,197.38,197.66,2710.0,197.38,197.88,197.38,197.66,2710.0
2022-08-29 10:20:00,197.57,197.85,197.57,197.85,1214.0,197.57,197.85,197.57,197.85,1214.0
2022-08-29 10:25:00,198.0,198.33,198.0,198.22,4219.0,198.0,198.33,198.0,198.22,4219.0
2022-08-29 10:30:00,197.98,198.16,197.31,197.34,3565.0,197.98,198.16,197.31,197.34,3565.0
2022-08-29 10:35:00,197.01,197.09,196.43,196.43,2190.0,197.01,197.09,196.43,196.43,2190.0
2022-08-29 10:40:00,196.47,196.54,195.7,195.9,2998.0,196.47,196.54,195.7,195.9,2998.0
2022-08-29 10:45:00,195.91,196.04,195.62,195.62,1900.0,195.91,196.04,195.62,195.62,1900.0
2022-08-29 10:50:00,195.96,196.08,195.95,196.02,977.0,195.96,196.08,195.95,196.02,977.0
2022-08-29 10:55:00,195.83,196.23,195.83,196.23,552.0,195.83,196.23,195.83,196.23,552.0
2022-08-29 11:00:00,196.56,196.82,196.38,196.82,1290.0,196.56,196.82,196.38,196.82,1290.0
2022-08-29 11:05:00,196.73,196.77,196.26,196.49,3375.0,196.73,196.77,196.26,196.49,3375.0
2022-08-29 11:10:00,196.64,196.73,196.44,196.73,3600.0,196.64,196.73,196.44,196.73,3600.0
2022-08-29 11:15:00,196.62,196.9,196.62,196.89,1342.0,196.62,196.9,196.62,196.89,1342.0
2022-08-29 11:20:00,196.92,197.29,196.84,197.0,1700.0,196.92,197.29,196.84,197.0,1700.0
2022-08-29 11:25:00,197.03,197.04,196.29,196.29,2394.0,197.03,197.04,196.29,196.29,2394.0
2022-08-29 11:30:00,196.28,197.34,196.28,197.24,5958.0,196.28,197.34,196.28,197.24,5958.0
2022-08-29 11:35:00,197.24,197.65,196.78,197.05,5828.0,197.24,197.65,196.78,197.05,5828.0
2022-08-29 11:40:00,197.09,197.09,196.17,196.18,1200.0,197.09,197.09,196.17,196.18,1200.0
2022-08-29 11:45:00,196.23,197.02,196.12,197.02,1624.0,196.23,197.02,196.12,197.02,1624.0
2022-08-29 11:50:00,196.98,197.23,196.86,197.2,2252.0,196.98,197.23,196.86,197.2,2252.0
2022-08-29 11:55:00,197.03,197.24,197.02,197.02,891.0,197.03,197.24,197.02,197.02,891.0
2022-08-29 12:00:00,196.99,197.45,196.99,197.45,1400.0,196.99,197.45,196.99,197.45,1400.0
2022-08-29 12:05:00,197.26,197.31,197.26,197.31,200.0,197.26,197.31,197.26,197.31,200.0
2022-08-29 12:10:00,197.68,197.68,197.38,197.38,300.0,197.68,197.68,197.38,197.38,300.0
2022-08-29 12:15:00,197.37,197.72,197.35,197.72,1360.0,197.37,197.72,197.35,197.72,1360.0
2022-08-29 12:20:00,197.62,197.62,197.62,197.62,100.0,197.62,197.62,197.62,197.62,100.0
2022-08-29 12:25:00,197.44,197.98,197.43,197.98,1067.0,197.44,197.98,197.43,197.98,1067.0
2022-08-29 12:30:00,197.99,198.03,197.85,197.9,1830.0,197.99,198.03,197.85,197.9,1830.0
2022-08-29 12:35:00,197.92,198.01,197.91,198.0,641.0,197.92,198.01,197.91,198.0,641.0
2022-08-29 12:40:00,198.06,198.14,198.0,198.09,900.0,198.06,198.14,198.0,198.09,900.0
2022-08-29 12:45:00,198.02,198.15,198.02,198.07,1098.0,198.02,198.15,198.02,198.07,1098.0
2022-08-29 12:50:00,198.38,198.38,198.16,198.16,700.0,198.38,198.38,198.16,198.16,700.0
2022-08-29 12:55:00,198.22,198.24,198.1,198.12,700.0,198.22,198.24,198.1,198.12,700.0
2022-08-29 13:00:00,198.28,198.4,198.28,198.37,300.0,198.28,198.4,198.28,198.37,300.0
2022-08-29 13:05:00,198.09,198.09,197.94,197.95,2911.0,198.09,198.09,197.94,197.95,2911.0
2022-08-29 13:10:00,197.79,197.94,197.75,197.94,400.0,197.79,197.94,197.75,197.94,400.0
2022-08-29 13:15:00,197.83,197.83,197.53,197.63,2230.0,197.83,197.83,197.53,197.63,2230.0
2022-08-29 13:20:00,197.62,197.74,197.62,197.64,900.0,197.62,197.74,197.62,197.64,900.0
2022-08-29 13:25:00,197.5,197.82,197.48,197.82,1990.0,197.5,197.82,197.48,197.82,1990.0
2022-08-29 13:30:00,197.72,198.08,197.67,198.03,3053.0,197.72,198.08,197.67,198.03,3053.0
2022-08-29 13:35:00,197.95,198.07,197.89,198.0,1345.0,197.95,198.07,197.89,198.0,1345.0
2022-08-29 13:40:00,198.02,198.5,198.01,198.5,2139.0,198.02,198.5,198.01,198.5,2139.0
2022-08-29 13:45:00,198.61,198.61,198.29,198.37,1900.0,198.61,198.61,198.29,198.37,1900.0
2022-08-29 13:50:00,198.36,198.54,198.36,198.54,1050.0,198.36,198.54,198.36,198.54,1050.0
2022-08-29 13:55:00,198.51,198.6,198.51,198.6,500.0,198.51,198.6,198.51,198.6,500.0
2022-08-29 14:00:00,198.54,198.54,198.23,198.24,700.0,198.54,198.54,198.23,198.24,700.0
2022-08-29 14:05:00,198.3,198.3,197.48,197.59,3925.0,198.3,198.3,197.48,197.59,3925.0
2022-08-29 14:10:00,197.59,197.9,197.58,197.8,2060.0,197.59,197.9,197.58,197.8,2060.0
2022-08-29 14:15:00,197.58,197.6,197.5,197.6,1008.0,197.58,197.6,197.5,197.6,1008.0
2022-08-29 14:20:00,197.53,197.53,197.33,197.42,920.0,197.53,197.53,197.33,197.42,920.0
2022-08-29 14:25:00,197.42,197.62,197.32,197.62,2800.0,197.42,197.62,197.32,197.62,2800.0
2022-08-29 14:30:00,197.83,197.95,197.81,197.94,800.0,197.83,197.95,197.81,197.94,800.0
2022-08-29 14:35:00,198.04,198.21,198.0,198.12,1400.0,198.04,198.21,198.0,198.12,1400.0
2022-08-29 14:40:00,198.01,198.29,198.01,198.29,2165.0,198.01,198.29,198.01,198.29,2165.0
2022-08-29 14:45:00,198.11,198.29,198.04,198.17,1300.0,198.11,198.29,198.04,198.17,1300.0
2022-08-29 14:50:00,198.02,198.05,197.96,198.04,2072.0,198.02,198.05,197.96,198.04,2072.0
2022-08-29 14:55:00,197.92,198.05,197.71,198.05,1499.0,197.92,198.05,197.71,198.05,1499.0
2022-08-29 15:00:00,198.09,198.39,198.06,198.23,1600.0,198.09,198.39,198.06,198.23,1600.0
2022-08-29 15:05:00,198.02,198.2,197.93,197.99,1529.0,198.02,198.2,197.93,197.99,1529.0
2022-08-29 15:10:00,198.07,198.15,197.8,197.95,1908.0,198.07,198.15,197.8,197.95,1908.0
2022-08-29 15:15:00,197.87,197.99,197.7,197.7,1400.0,197.87,197.99,197.7,197.7,1400.0
2022-08-29 15:20:00,197.67,197.72,197.55,197.55,1258.0,197.67,197.72,197.55,197.55,1258.0
2022-08-29 15:25:00,197.53,197.53,197.02,197.29,2603.0,197.53,197.53,197.02,197.29,2603.0
2022-08-29 15:30:00,197.22,197.29,197.04,197.06,1800.0,197.22,197.29,197.04,197.06,1800.0
2022-08-29 15:35:00,197.06,197.36,197.06,197.25,3184.0,197.06,197.36,197.06,197.25,3184.0
2022-08-29 15:40:00,197.21,197.46,197.1,197.36,3143.0,197.21,197.46,197.1,197.36,3143.0
2022-08-29 15:45:00,197.28,197.43,197.18,197.24,4237.0,197.28,197.43,197.18,197.24,4237.0
2022-08-29 15:50:00,197.14,197.43,196.83,197.32,10297.0,197.14,197.43,196.83,197.32,10297.0
2022-08-29 15:55:00,197.41,197.73,197.0,197.09,24899.0,197.41,197.73,197.0,197.09,24899.0
2022-08-30 09:30:00,196.51,196.98,195.85,196.34,12860.0,196.51,196.98,195.85,196.34,12860.0
2022-08-30 09:35:00,196.24,196.6,196.01,196.58,2100.0,196.24,196.6,196.01,196.58,2100.0
2022-08-30 09:40:00,196.55,197.37,196.54,196.81,4932.0,196.55,197.37,196.54,196.81,4932.0
2022-08-30 09:45:00,196.99,197.32,196.72,197.24,3205.0,196.99,197.32,196.72,197.24,3205.0
2022-08-30 09:50:00,197.09,197.09,196.23,196.3,2646.0,197.09,197.09,196.23,196.3,2646.0
2022-08-30 09:55:00,196.31,196.61,195.85,196.4,3421.0,196.31,196.61,195.85,196.4,3421.0
2022-08-30 10:00:00,196.81,196.82,196.05,196.05,1847.0,196.81,196.82,196.05,196.05,1847.0
2022-08-30 10:05:00,195.88,195.98,195.55,195.88,3700.0,195.88,195.98,195.55,195.88,3700.0
2022-08-30 10:10:00,195.97,196.44,195.86,196.42,4996.0,195.97,196.44,195.86,196.42,4996.0
2022-08-30 10:15:00,196.48,197.21,196.4,197.21,2200.0,196.48,197.21,196.4,197.21,2200.0
2022-08-30 10:20:00,197.27,197.29,196.86,197.05,3297.0,197.27,197.29,196.86,197.05,3297.0
2022-08-30 10:25:00,197.25,197.78,197.2,197.4,10218.0,197.25,197.78,197.2,197.4,10218.0
2022-08-30 10:30:00,197.2,197.27,196.05,196.06,1800.0,197.2,197.27,196.05,196.06,1800.0
2022-08-30 10:35:00,196.06,196.16,195.43,195.74,5589.0,196.06,196.16,195.43,195.74,5589.0
2022-08-30 10:40:00,195.84,196.07,195.79,195.8,2912.0,195.84,196.07,195.79,195.8,2912.0
2022-08-30 10:45:00,196.0,196.0,195.28,195.39,12433.0,196.0,196.0,195.28,195.39,12433.0
2022-08-30 10:50:00,195.21,195.46,195.17,195.38,11795.0,195.21,195.46,195.17,195.38,11795.0
2022-08-30 10:55:00,195.48,195.89,195.48,195.89,2998.0,195.48,195.89,195.48,195.89,2998.0
2022-08-30 11:00:00,196.21,196.21,195.64,195.76,1800.0,196.21,196.21,195.64,195.76,1800.0
2022-08-30 11:05:00,195.71,196.32,195.71,195.93,2944.0,195.71,196.32,195.71,195.93,2944.0
2022-08-30 11:10:00,195.9,195.9,195.54,195.55,2960.0,195.9,195.9,195.54,195.55,2960.0
2022-08-30 11:15:00,195.55,196.43,195.55,196.42,1400.0,195.55,196.43,195.55,196.42,1400.0
2022-08-30 11:20:00,196.43,196.43,195.92,196.0,7800.0,196.43,196.43,195.92,196.0,7800.0
2022-08-30 11:25:00,195.92,196.89,195.88,196.72,2841.0,195.92,196.89,195.88,196.72,2841.0
2022-08-30 11:30:00,196.64,197.41,196.42,197.41,1700.0,196.64,197.41,196.42,197.41,1700.0
2022-08-30 11:35:00,197.58,197.58,196.77,196.77,2903.0,197.58,197.58,196.77,196.77,2903.0
2022-08-30 11:40:00,196.9,197.16,196.9,196.98,3200.0,196.9,197.16,196.9,196.98,3200.0
2022-08-30 11:45:00,197.02,197.06,196.34,196.34,2822.0,197.02,197.06,196.34,196.34,2822.0
2022-08-30 11:50:00,196.42,196.57,196.35,196.57,1300.0,196.42,196.57,196.35,196.57,1300.0
2022-08-30 11:55:00,196.69,196.85,196.52,196.53,1210.0,196.69,196.85,196.52,196.53,1210.0
2022-08-30 12:00:00,196.81,196.87,196.72,196.72,1954.0,196.81,196.87,196.72,196.72,1954.0
2022-08-30 12:05:00,196.86,196.86,196.38,196.38,2400.0,196.86,196.86,196.38,196.38,2400.0
2022-08-30 12:10:00,196.37,196.84,196.37,196.84,888.0,196.37,196.84,196.37,196.84,888.0
2022-08-30 12:15:00,197.19,197.2,196.72,196.72,1089.0,197.19,197.2,196.72,196.72,1089.0
2022-08-30 12:20:00,196.73,196.73,196.66,196.66,500.0,196.73,196.73,196.66,196.66,500.0
2022-08-30 12:25:00,196.6,196.6,196.44,196.59,600.0,196.6,196.6,196.44,196.59,600.0
2022-08-30 12:30:00,196.67,196.76,196.54,196.63,1842.0,196.67,196.76,196.54,196.63,1842.0
2022-08-30 12:35:00,196.65,196.83,196.64,196.83,600.0,196.65,196.83,196.64,196.83,600.0
2022-08-30 12:40:00,196.76,196.79,196.71,196.71,600.0,196.76,196.79,196.71,196.71,600.0
2022-08-30 12:45:00,196.55,196.62,196.42,196.62,1309.0,196.55,196.62,196.42,196.62,1309.0
2022-08-30 12:50:00,196.78,196.79,196.7,196.74,650.0,196.78,196.79,196.7,196.74,650.0
2022-08-30 12:55:00,196.84,197.0,196.64,196.64,1500.0,196.84,197.0,196.64,196.64,1500.0
2022-08-30 13:00:00,196.67,196.67,196.49,196.56,1000.0,196.67,196.67,196.49,196.56,1000.0
2022-08-30 13:05:00,196.57,196.67,196.42,196.6,2698.0,196.57,196.67,196.42,196.6,2698.0
2022-08-30 13:10:00,196.53,196.53,196.3,196.3,600.0,196.53,196.53,196.3,196.3,600.0
2022-08-30 13:15:00,196.25,196.26,195.84,195.93,1920.0,196.25,196.26,195.84,195.93,1920.0
2022-08-30 13:20:00,195.94,195.94,195.53,195.56,3902.0,195.94,195.94,195.53,195.56,3902.0
2022-08-30 13:25:00,195.5,195.77,195.5,195.77,2273.0,195.5,195.77,195.5,195.77,2273.0
2022-08-30 13:30:00,195.74,196.44,195.74,196.39,15836.0,195.74,196.44,195.74,196.39,15836.0
2022-08-30 13:35:00,196.35,196.47,196.32,196.33,3736.0,196.35,196.47,196.32,196.33,3736.0
2022-08-30 13:40:00,196.43,196.45,195.89,195.89,1500.0,196.43,196.45,195.89,195.89,1500.0
2022-08-30 13:45:00,195.91,196.34,195.75,196.22,3320.0,195.91,196.34,195.75,196.22,3320.0
2022-08-30 13:50:00,196.28,196.72,196.16,196.62,3752.0,196.28,196.72,196.16,196.62,3752.0
2022-08-30 13:55:00,196.55,196.56,196.19,196.24,1588.0,196.55,196.56,196.19,196.24,1588.0
2022-08-30 14:00:00,196.29,196.41,196.13,196.34,2107.0,196.29,196.41,196.13,196.34,2107.0
2022-08-30 14:05:00,196.33,196.64,196.33,196.5,1792.0,196.33,196.64,196.33,196.5,1792.0
2022-08-30 14:10:00,196.41,196.41,196.17,196.34,1000.0,196.41,196.41,196.17,196.34,1000.0
2022-08-30 14:15:00,196.4,196.4,196.24,196.24,700.0,196.4,196.4,196.24,196.24,700.0
2022-08-30 14:20:00,196.28,196.28,195.97,196.15,9491.0,196.28,196.28,195.97,196.15,9491.0
2022-08-30 14:25:00,196.0,196.17,196.0,196.05,1100.0,196.0,196.17,196.0,196.05,1100.0
2022-08-30 14:30:00,196.11,196.21,196.06,196.15,1000.0,196.11,196.21,196.06,196.15,1000.0
2022-08-30 14:35:00,196.18,196.24,196.18,196.23,426.0,196.18,196.24,196.18,196.23,426.0
2022-08-30 14:40:00,196.48,196.48,195.77,195.79,1300.0,196.48,196.48,195.77,195.79,1300.0
2022-08-30 14:45:00,195.73,196.08,195.73,196.08,3200.0,195.73,196.08,195.73,196.08,3200.0
2022-08-30 14:50:00,196.22,196.29,196.04,196.12,1362.0,196.22,196.29,196.04,196.12,1362.0
2022-08-30 14:55:00,196.11,196.43,195.98,196.32,1732.0,196.11,196.43,195.98,196.32,1732.0
2022-08-30 15:00:00,196.21,196.69,196.21,196.5,3154.0,196.21,196.69,196.21,196.5,3154.0
2022-08-30 15:05:00,196.59,196.78,196.51,196.64,3055.0,196.59,196.78,196.51,196.64,3055.0
2022-08-30 15:10:00,196.64,196.81,196.51,196.64,3091.0,196.64,196.81,196.51,196.64,3091.0
2022-08-30 15:15:00,196.66,196.66,196.3,196.41,5000.0,196.66,196.66,196.3,196.41,5000.0
2022-08-30 15:20:00,196.34,196.34,196.2,196.22,1600.0,196.34,196.34,196.2,196.22,1600.0
2022-08-30 15:25:00,196.25,196.27,196.01,196.01,4365.0,196.25,196.27,196.01,196.01,4365.0
2022-08-30 15:30:00,196.02,196.07,195.78,195.91,3840.0,196.02,196.07,195.78,195.91,3840.0
2022-08-30 15:35:00,195.94,195.99,195.88,195.97,1815.0,195.94,195.99,195.88,195.97,1815.0
2022-08-30 15:40:00,196.16,196.35,196.1,196.1,3235.0,196.16,196.35,196.1,196.1,3235.0
2022-08-30 15:45:00,196.15,196.15,195.54,195.62,4525.0,196.15,196.15,195.54,195.62,4525.0
2022-08-30 15:50:00,195.69,195.94,195.61,195.94,7407.0,195.69,195.94,195.61,195.94,7407.0
2022-08-30 15:55:00,196.08,196.32,195.97,196.1,20900.0,196.08,196.32,195.97,196.1,20900.0
2022-08-31 09:30:00,197.89,198.49,197.58,197.77,15253.0,197.89,198.49,197.58,197.77,15253.0
2022-08-31 09:35:00,197.85,198.37,197.27,197.27,1865.0,197.85,198.37,197.27,197.27,1865.0
2022-08-31 09:40:00,197.26,197.42,197.0,197.03,4205.0,197.26,197.42,197.0,197.03,4205.0
2022-08-31 09:45:00,197.11,197.64,197.11,197.42,1967.0,197.11,197.64,197.11,197.42,1967.0
2022-08-31 09:50:00,197.5,198.37,197.49,198.04,3922.0,197.5,198.37,197.49,198.04,3922.0
2022-08-31 09:55:00,198.17,198.18,197.53,197.53,3000.0,198.17,198.18,197.53,197.53,3000.0
2022-08-31 10:00:00,197.56,197.65,196.96,197.06,3470.0,197.56,197.65,196.96,197.06,3470.0
2022-08-31 10:05:00,197.02,197.28,196.75,196.8,2417.0,197.02,197.28,196.75,196.8,2417.0
2022-08-31 10:10:00,196.72,197.11,196.63,196.7,1959.0,196.72,197.11,196.63,196.7,1959.0
2022-08-31 10:15:00,196.49,196.74,196.2,196.69,3007.0,196.49,196.74,196.2,196.69,3007.0
2022-08-31 10:20:00,196.91,196.91,196.63,196.74,1200.0,196.91,196.91,196.63,196.74,1200.0
2022-08-31 10:25:00,196.68,197.29,196.46,196.46,3494.0,196.68,197.29,196.46,196.46,3494.0
2022-08-31 10:30:00,196.65,196.9,196.63,196.84,1900.0,196.65,196.9,196.63,196.84,1900.0
2022-08-31 10:35:00,197.0,197.14,196.56,196.63,2600.0,197.0,197.14,196.56,196.63,2600.0
2022-08-31 10:40:00,196.62,197.28,196.62,197.09,10700.0,196.62,197.28,196.62,197.09,10700.0
2022-08-31 10:45:00,197.12,197.21,196.95,196.95,3000.0,197.12,197.21,196.95,196.95,3000.0
2022-08-31 10:50:00,197.12,197.33,196.75,196.94,2600.0,197.12,197.33,196.75,196.94,2600.0
2022-08-31 10:55:00,196.81,196.94,196.43,196.46,2634.0,196.81,196.94,196.43,196.46,2634.0
2022-08-31 11:00:00,196.28,196.42,195.99,196.01,3091.0,196.28,196.42,195.99,196.01,3091.0
2022-08-31 11:05:00,196.0,196.0,195.5,195.7,1408.0,196.0,196.0,195.5,195.7,1408.0
2022-08-31 11:10:00,195.67,196.5,195.56,196.5,6751.0,195.67,196.5,195.56,196.5,6751.0
2022-08-31 11:15:00,196.34,196.41,195.84,195.84,1900.0,196.34,196.41,195.84,195.84,1900.0
2022-08-31 11:20:00,195.98,196.02,195.67,195.97,3150.0,195.98,196.02,195.67,195.97,3150.0
2022-08-31 11:25:00,195.89,196.05,195.56,195.64,1100.0,195.89,196.05,195.56,195.64,1100.0
2022-08-31 11:30:00,195.63,195.97,195.61,195.87,2100.0,195.63,195.97,195.61,195.87,2100.0
2022-08-31 11:35:00,195.79,196.03,195.7,195.88,5125.0,195.79,196.03,195.7,195.88,5125.0
2022-08-31 11:40:00,195.74,195.88,195.57,195.85,1520.0,195.74,195.88,195.57,195.85,1520.0
2022-08-31 11:45:00,195.79,195.79,195.4,195.41,4534.0,195.79,195.79,195.4,195.41,4534.0
2022-08-31 11:50:00,195.58,195.89,195.58,195.87,2640.0,195.58,195.89,195.58,195.87,2640.0
2022-08-31 11:55:00,196.02,196.32,196.02,196.25,2541.0,196.02,196.32,196.02,196.25,2541.0
2022-08-31 12:00:00,196.25,196.39,195.6,195.61,2106.0,196.25,196.39,195.6,195.61,2106.0
2022-08-31 12:05:00,195.67,195.78,195.36,195.7,3504.0,195.67,195.78,195.36,195.7,3504.0
2022-08-31 12:10:00,195.68,195.68,195.33,195.33,1451.0,195.68,195.68,195.33,195.33,1451.0
2022-08-31 12:15:00,195.38,195.51,195.33,195.44,1202.0,195.38,195.51,195.33,195.44,1202.0
2022-08-31 12:20:00,195.32,195.39,195.17,195.17,1100.0,195.32,195.39,195.17,195.17,1100.0
2022-08-31 12:25:00,195.32,195.42,195.27,195.28,1433.0,195.32,195.42,195.27,195.28,1433.0
2022-08-31 12:30:00,195.44,195.44,195.32,195.35,800.0,195.44,195.44,195.32,195.35,800.0
2022-08-31 12:35:00,195.33,195.34,195.07,195.08,3755.0,195.33,195.34,195.07,195.08,3755.0
2022-08-31 12:40:00,195.02,195.04,194.78,195.0,4672.0,195.02,195.04,194.78,195.0,4672.0
2022-08-31 12:45:00,194.92,194.93,194.68,194.89,1674.0,194.92,194.93,194.68,194.89,1674.0
2022-08-31 12:50:00,194.88,194.88,194.57,194.69,1431.0,194.88,194.88,194.57,194.69,1431.0
2022-08-31 12:55:00,194.64,194.76,194.64,194.73,650.0,194.64,194.76,194.64,194.73,650.0
2022-08-31 13:00:00,194.93,194.93,194.78,194.78,700.0,194.93,194.93,194.78,194.78,700.0
2022-08-31 13:05:00,194.84,194.87,194.77,194.81,942.0,194.84,194.87,194.77,194.81,942.0
2022-08-31 13:10:00,194.82,195.04,194.78,194.91,2325.0,194.82,195.04,194.78,194.91,2325.0
2022-08-31 13:15:00,194.83,194.83,194.53,194.53,1300.0,194.83,194.83,194.53,194.53,1300.0
2022-08-31 13:20:00,194.6,194.61,194.09,194.1,2178.0,194.6,194.61,194.09,194.1,2178.0
2022-08-31 13:25:00,194.1,194.31,194.08,194.24,1666.0,194.1,194.31,194.08,194.24,1666.0
2022-08-31 13:30:00,194.26,194.38,194.19,194.33,1810.0,194.26,194.38,194.19,194.33,1810.0
2022-08-31 13:35:00,194.27,194.3,193.9,193.98,3720.0,194.27,194.3,193.9,193.98,3720.0
2022-08-31 13:40:00,193.83,193.83,193.65,193.77,2152.0,193.83,193.83,193.65,193.77,2152.0
2022-08-31 13:45:00,193.78,193.86,193.72,193.8,2130.0,193.78,193.86,193.72,193.8,2130.0
2022-08-31 13:50:00,193.77,194.02,193.77,193.99,1844.0,193.77,194.02,193.77,193.99,1844.0
2022-08-31 13:55:00,193.97,194.09,193.96,194.09,700.0,193.97,194.09,193.96,194.09,700.0
2022-08-31 14:00:00,194.19,194.36,194.13,194.14,1481.0,194.19,194.36,194.13,194.14,1481.0
2022-08-31 14:05:00,194.18,194.89,194.13,194.82,2174.0,194.18,194.89,194.13,194.82,2174.0
2022-08-31 14:10:00,194.75,194.76,194.39,194.4,1600.0,194.75,194.76,194.39,194.4,1600.0
2022-08-31 14:15:00,194.52,194.52,194.34,194.34,1534.0,194.52,194.52,194.34,194.34,1534.0
2022-08-31 14:20:00,194.37,194.4,194.31,194.34,3072.0,194.37,194.4,194.31,194.34,3072.0
2022-08-31 14:25:00,194.38,194.58,194.38,194.54,2236.0,194.38,194.58,194.38,194.54,2236.0
2022-08-31 14:30:00,194.51,194.57,194.2,194.57,3123.0,194.51,194.57,194.2,194.57,3123.0
2022-08-31 14:35:00,194.61,194.76,194.57,194.63,3095.0,194.61,194.76,194.57,194.63,3095.0
2022-08-31 14:40:00,194.68,194.68,194.38,194.38,2094.0,194.68,194.68,194.38,194.38,2094.0
2022-08-31 14:45:00,194.32,194.52,194.24,194.36,1995.0,194.32,194.52,194.24,194.36,1995.0
2022-08-31 14:50:00,194.3,194.7,194.29,194.54,7544.0,194.3,194.7,194.29,194.54,7544.0
2022-08-31 14:55:00,194.59,194.81,194.59,194.81,2213.0,194.59,194.81,194.59,194.81,2213.0
2022-08-31 15:00:00,194.89,195.18,194.8,195.18,3000.0,194.89,195.18,194.8,195.18,3000.0
2022-08-31 15:05:00,195.12,195.5,195.09,195.29,2077.0,195.12,195.5,195.09,195.29,2077.0
2022-08-31 15:10:00,195.26,195.46,195.25,195.29,2105.0,195.26,195.46,195.25,195.29,2105.0
2022-08-31 15:15:00,195.33,195.5,195.29,195.3,4653.0,195.33,195.5,195.29,195.3,4653.0
2022-08-31 15:20:00,195.14,195.14,194.89,194.92,3698.0,195.14,195.14,194.89,194.92,3698.0
2022-08-31 15:25:00,194.94,195.25,194.84,195.21,4790.0,194.94,195.25,194.84,195.21,4790.0
2022-08-31 15:30:00,195.2,195.35,195.04,195.16,3293.0,195.2,195.35,195.04,195.16,3293.0
2022-08-31 15:35:00,195.11,195.5,195.08,195.5,3000.0,195.11,195.5,195.08,195.5,3000.0
2022-08-31 15:40:00,195.5,195.78,195.32,195.71,6449.0,195.5,195.78,195.32,195.71,6449.0
2022-08-31 15:45:00,195.66,195.79,195.49,195.61,6400.0,195.66,195.79,195.49,195.61,6400.0
2022-08-31 15:50:00,195.54,195.99,195.39,195.84,13351.0,195.54,195.99,195.39,195.84,13351.0
2022-08-31 15:55:00,195.93,196.02,195.3,195.3,37377.0,195.93,196.02,195.3,195.3,37377.0
2022-09-01 09:30:00,194.77,194.91,193.65,193.76,6266.0,194.77,194.91,193.65,193.76,6266.0
2022-09-01 09:35:00,194.32,195.0,194.29,194.41,1739.0,194.32,195.0,194.29,194.41,1739.0
2022-09-01 09:40:00,194.97,195.25,194.94,195.22,1100.0,194.97,195.25,194.94,195.22,1100.0
2022-09-01 09:45:00,195.15,195.39,194.73,194.79,1015.0,195.15,195.39,194.73,194.79,1015.0
2022-09-01 09:50:00,194.84,195.05,194.73,195.05,1900.0,194.84,195.05,194.73,195.05,1900.0
2022-09-01 09:55:00,194.89,195.25,194.76,195.13,2800.0,194.89,195.25,194.76,195.13,2800.0
2022-09-01 10:00:00,194.9,195.36,194.45,194.47,5599.0,194.9,195.36,194.45,194.47,5599.0
2022-09-01 10:05:00,194.66,195.21,194.51,195.21,2100.0,194.66,195.21,194.51,195.21,2100.0
2022-09-01 10:10:00,195.0,195.14,194.89,195.14,2600.0,195.0,195.14,194.89,195.14,2600.0
2022-09-01 10:15:00,194.94,195.19,194.93,194.97,1626.0,194.94,195.19,194.93,194.97,1626.0
2022-09-01 10:20:00,194.92,195.67,194.92,195.53,1588.0,194.92,195.67,194.92,195.53,1588.0
2022-09-01 10:25:00,195.72,196.31,195.72,196.31,4100.0,195.72,196.31,195.72,196.31,4100.0
2022-09-01 10:30:00,196.23,196.37,195.97,196.22,2467.0,196.23,196.37,195.97,196.22,2467.0
2022-09-01 10:35:00,196.06,196.17,195.71,195.98,5300.0,196.06,196.17,195.71,195.98,5300.0
2022-09-01 10:40:00,195.9,196.0,195.81,195.95,2700.0,195.9,196.0,195.81,195.95,2700.0
2022-09-01 10:45:00,195.97,196.03,195.79,195.87,3444.0,195.97,196.03,195.79,195.87,3444.0
2022-09-01 10:50:00,195.9,195.9,195.26,195.52,3519.0,195.9,195.9,195.26,195.52,3519.0
2022-09-01 10:55:00,195.65,195.96,195.63,195.96,600.0,195.65,195.96,195.63,195.96,600.0
2022-09-01 11:00:00,196.09,196.55,196.09,196.55,3231.0,196.09,196.55,196.09,196.55,3231.0
2022-09-01 11:05:00,196.46,197.32,196.46,196.78,3541.0,196.46,197.32,196.46,196.78,3541.0
2022-09-01 11:10:00,196.91,197.14,196.62,196.78,3780.0,196.91,197.14,196.62,196.78,3780.0
2022-09-01 11:15:00,196.6,196.69,196.49,196.56,2075.0,196.6,196.69,196.49,196.56,2075.0
2022-09-01 11:20:00,196.59,196.63,196.3,196.63,4230.0,196.59,196.63,196.3,196.63,4230.0
2022-09-01 11:25:00,196.56,196.9,196.46,196.83,6615.0,196.56,196.9,196.46,196.83,6615.0
2022-09-01 11:30:00,196.92,197.27,196.9,197.1,3520.0,196.92,197.27,196.9,197.1,3520.0
2022-09-01 11:35:00,197.2,197.3,196.78,196.8,2981.0,197.2,197.3,196.78,196.8,2981.0
2022-09-01 11:40:00,196.62,196.79,196.6,196.79,1879.0,196.62,196.79,196.6,196.79,1879.0
2022-09-01 11:45:00,196.75,197.2,196.75,197.1,2691.0,196.75,197.2,196.75,197.1,2691.0
2022-09-01 11:50:00,197.09,197.24,196.81,196.81,1450.0,197.09,197.24,196.81,196.81,1450.0
2022-09-01 11:55:00,196.88,197.45,196.88,197.45,2450.0,196.88,197.45,196.88,197.45,2450.0
2022-09-01 12:00:00,197.48,197.74,197.27,197.41,4782.0,197.48,197.74,197.27,197.41,4782.0
2022-09-01 12:05:00,197.41,197.8,197.26,197.67,1100.0,197.41,197.8,197.26,197.67,1100.0
2022-09-01 12:10:00,197.64,197.64,197.46,197.57,1491.0,197.64,197.64,197.46,197.57,1491.0
2022-09-01 12:15:00,197.6,198.05,197.6,197.98,3538.0,197.6,198.05,197.6,197.98,3538.0
2022-09-01 12:20:00,197.88,197.88,197.74,197.88,1111.0,197.88,197.88,197.74,197.88,1111.0
2022-09-01 12:25:00,197.9,198.06,197.7,197.92,1433.0,197.9,198.06,197.7,197.92,1433.0
2022-09-01 12:30:00,197.77,197.86,197.7,197.83,849.0,197.77,197.86,197.7,197.83,849.0
2022-09-01 12:35:00,197.85,197.88,197.43,197.43,5597.0,197.85,197.88,197.43,197.43,5597.0
2022-09-01 12:40:00,197.36,197.36,197.07,197.09,1025.0,197.36,197.36,197.07,197.09,1025.0
2022-09-01 12:45:00,196.99,197.83,196.9,197.83,13330.0,196.99,197.83,196.9,197.83,13330.0
2022-09-01 12:50:00,198.03,198.03,197.64,197.64,3350.0,198.03,198.03,197.64,197.64,3350.0
2022-09-01 12:55:00,197.76,197.76,197.41,197.41,698.0,197.76,197.76,197.41,197.41,698.0
2022-09-01 13:00:00,197.6,197.65,197.6,197.65,200.0,197.6,197.65,197.6,197.65,200.0
2022-09-01 13:05:00,197.56,197.96,197.56,197.94,1538.0,197.56,197.96,197.56,197.94,1538.0
2022-09-01 13:10:00,197.92,198.16,197.92,198.16,1050.0,197.92,198.16,197.92,198.16,1050.0
2022-09-01 13:15:00,198.24,198.24,198.05,198.1,1000.0,198.24,198.24,198.05,198.1,1000.0
2022-09-01 13:20:00,198.16,198.42,198.04,198.42,3025.0,198.16,198.42,198.04,198.42,3025.0
2022-09-01 13:25:00,198.5,199.0,198.44,198.88,9155.0,198.5,199.0,198.44,198.88,9155.0
2022-09-01 13:30:00,198.91,199.39,198.91,199.3,8235.0,198.91,199.39,198.91,199.3,8235.0
2022-09-01 13:35:00,199.16,199.24,198.52,199.01,8456.0,199.16,199.24,198.52,199.01,8456.0
2022-09-01 13:40:00,199.02,199.18,198.92,199.16,3361.0,199.02,199.18,198.92,199.16,3361.0
2022-09-01 13:45:00,199.1,199.2,198.98,199.19,1800.0,199.1,199.2,198.98,199.19,1800.0
2022-09-01 13:50:00,199.3,199.86,199.29,199.74,7464.0,199.3,199.86,199.29,199.74,7464.0
2022-09-01 13:55:00,199.75,200.15,199.71,200.13,20665.0,199.75,200.15,199.71,200.13,20665.0
2022-09-01 14:00:00,200.13,200.27,199.9,200.27,8405.0,200.13,200.27,199.9,200.27,8405.0
2022-09-01 14:05:00,200.38,200.38,199.95,200.12,6129.0,200.38,200.38,199.95,200.12,6129.0
2022-09-01 14:10:00,200.27,200.46,200.15,200.46,2960.0,200.27,200.46,200.15,200.46,2960.0
2022-09-01 14:15:00,200.63,201.06,200.62,200.82,18913.0,200.63,201.06,200.62,200.82,18913.0
2022-09-01 14:20:00,200.94,201.41,200.77,201.41,4523.0,200.94,201.41,200.77,201.41,4523.0
2022-09-01 14:25:00,201.39,201.39,200.96,200.96,10091.0,201.39,201.39,200.96,200.96,10091.0
2022-09-01 14:30:00,200.95,201.05,200.79,200.85,1800.0,200.95,201.05,200.79,200.85,1800.0
2022-09-01 14:35:00,201.13,201.13,200.64,200.65,1803.0,201.13,201.13,200.64,200.65,1803.0
2022-09-01 14:40:00,200.65,200.65,200.21,200.28,2300.0,200.65,200.65,200.21,200.28,2300.0
2022-09-01 14:45:00,200.27,200.47,199.96,199.96,1553.0,200.27,200.47,199.96,199.96,1553.0
2022-09-01 14:50:00,199.94,200.37,199.94,200.31,1605.0,199.94,200.37,199.94,200.31,1605.0
2022-09-01 14:55:00,200.05,200.05,199.88,199.95,3034.0,200.05,200.05,199.88,199.95,3034.0
2022-09-01 15:00:00,199.96,200.11,199.88,200.02,2500.0,199.96,200.11,199.88,200.02,2500.0
2022-09-01 15:05:00,199.74,200.64,199.74,200.63,8524.0,199.74,200.64,199.74,200.63,8524.0
2022-09-01 15:10:00,200.53,200.7,200.31,200.31,2535.0,200.53,200.7,200.31,200.31,2535.0
2022-09-01 15:15:00,200.18,200.34,199.73,199.97,2900.0,200.18,200.34,199.73,199.97,2900.0
2022-09-01 15:20:00,199.84,200.2,199.83,200.08,3635.0,199.84,200.2,199.83,200.08,3635.0
2022-09-01 15:25:00,199.98,200.08,199.92,200.08,3307.0,199.98,200.08,199.92,200.08,3307.0
2022-09-01 15:30:00,200.11,200.12,199.77,199.84,5220.0,200.11,200.12,199.77,199.84,5220.0
2022-09-01 15:35:00,199.74,200.0,199.66,200.0,5000.0,199.74,200.0,199.66,200.0,5000.0
2022-09-01 15:40:00,200.0,200.13,199.73,200.05,13248.0,200.0,200.13,199.73,200.05,13248.0
2022-09-01 15:45:00,199.98,200.19,199.81,199.81,6843.0,199.98,200.19,199.81,199.81,6843.0
2022-09-01 15:50:00,199.85,200.04,199.43,199.71,33117.0,199.85,200.04,199.43,199.71,33117.0
2022-09-01 15:55:00,199.8,200.01,199.64,199.76,105263.0,199.8,200.01,199.64,199.76,105263.0
2022-09-02 09:30:00,201.71,201.71,198.49,199.78,11477.0,201.71,201.71,198.49,199.78,11477.0
2022-09-02 09:35:00,199.38,200.3,199.38,200.08,1495.0,199.38,200.3,199.38,200.08,1495.0
2022-09-02 09:40:00,199.88,199.92,199.88,199.92,2750.0,199.88,199.92,199.88,199.92,2750.0
2022-09-02 09:45:00,199.94,199.94,199.94,199.94,106.0,199.94,199.94,199.94,199.94,106.0
2022-09-02 09:50:00,200.46,200.86,200.11,200.18,1639.0,200.46,200.86,200.11,200.18,1639.0
2022-09-02 09:55:00,200.37,200.37,199.93,200.11,1802.0,200.37,200.37,199.93,200.11,1802.0
2022-09-02 10:00:00,199.9,199.99,199.62,199.85,3000.0,199.9,199.99,199.62,199.85,3000.0
2022-09-02 10:05:00,199.87,199.94,199.49,199.94,1788.0,199.87,199.94,199.49,199.94,1788.0
2022-09-02 10:10:00,199.95,199.96,199.63,199.68,2089.0,199.95,199.96,199.63,199.68,2089.0
2022-09-02 10:15:00,199.74,200.01,199.56,200.01,1105.0,199.74,200.01,199.56,200.01,1105.0
2022-09-02 10:20:00,200.03,200.3,199.95,200.06,4278.0,200.03,200.3,199.95,200.06,4278.0
2022-09-02 10:25:00,200.0,200.26,199.79,200.25,2700.0,200.0,200.26,199.79,200.25,2700.0
2022-09-02 10:30:00,200.79,201.0,200.79,200.86,735.0,200.79,201.0,200.79,200.86,735.0
2022-09-02 10:35:00,200.94,201.21,200.88,201.21,5900.0,200.94,201.21,200.88,201.21,5900.0
2022-09-02 10:40:00,201.29,201.49,201.06,201.49,2511.0,201.29,201.49,201.06,201.49,2511.0
2022-09-02 10:45:00,201.39,201.64,201.29,201.29,1460.0,201.39,201.64,201.29,201.29,1460.0
2022-09-02 10:50:00,201.08,201.14,201.0,201.14,1400.0,201.08,201.14,201.0,201.14,1400.0
2022-09-02 10:55:00,201.23,201.25,200.68,200.68,3136.0,201.23,201.25,200.68,200.68,3136.0
2022-09-02 11:00:00,200.87,200.94,200.74,200.94,2000.0,200.87,200.94,200.74,200.94,2000.0
2022-09-02 11:05:00,201.0,201.03,200.59,200.59,700.0,201.0,201.03,200.59,200.59,700.0
2022-09-02 11:10:00,200.73,201.11,200.73,201.11,629.0,200.73,201.11,200.73,201.11,629.0
2022-09-02 11:15:00,200.96,200.97,200.55,200.63,700.0,200.96,200.97,200.55,200.63,700.0
2022-09-02 11:20:00,200.72,200.74,200.57,200.62,1900.0,200.72,200.74,200.57,200.62,1900.0
2022-09-02 11:25:00,200.62,200.77,200.4,200.41,2107.0,200.62,200.77,200.4,200.41,2107.0
2022-09-02 11:30:00,200.6,200.72,200.03,200.42,5455.0,200.6,200.72,200.03,200.42,5455.0
2022-09-02 11:35:00,200.46,200.46,200.07,200.27,5890.0,200.46,200.46,200.07,200.27,5890.0
2022-09-02 11:40:00,200.24,200.24,199.82,200.1,2000.0,200.24,200.24,199.82,200.1,2000.0
2022-09-02 11:45:00,200.12,200.43,200.05,200.38,2300.0,200.12,200.43,200.05,200.38,2300.0
2022-09-02 11:50:00,200.46,200.46,200.15,200.31,1530.0,200.46,200.46,200.15,200.31,1530.0
2022-09-02 11:55:00,200.51,200.74,200.48,200.65,2349.0,200.51,200.74,200.48,200.65,2349.0
2022-09-02 12:00:00,200.61,200.67,200.55,200.67,800.0,200.61,200.67,200.55,200.67,800.0
2022-09-02 12:05:00,200.63,200.66,200.43,200.51,1092.0,200.63,200.66,200.43,200.51,1092.0
2022-09-02 12:10:00,200.2,200.23,200.18,200.18,503.0,200.2,200.23,200.18,200.18,503.0
2022-09-02 12:15:00,200.14,200.21,199.94,199.94,1834.0,200.14,200.21,199.94,199.94,1834.0
2022-09-02 12:20:00,200.0,200.0,199.24,199.45,4641.0,200.0,200.0,199.24,199.45,4641.0
2022-09-02 12:25:00,199.35,199.35,199.1,199.1,600.0,199.35,199.35,199.1,199.1,600.0
2022-09-02 12:30:00,199.09,199.09,198.48,198.48,4604.0,199.09,199.09,198.48,198.48,4604.0
2022-09-02 12:35:00,198.45,198.45,197.99,198.08,3948.0,198.45,198.45,197.99,198.08,3948.0
2022-09-02 12:40:00,198.09,198.11,197.8,198.07,1401.0,198.09,198.11,197.8,198.07,1401.0
2022-09-02 12:45:00,197.81,198.02,197.7,197.86,2972.0,197.81,198.02,197.7,197.86,2972.0
2022-09-02 12:50:00,197.83,197.86,197.27,197.47,4935.0,197.83,197.86,197.27,197.47,4935.0
2022-09-02 12:55:00,197.68,197.68,197.37,197.38,700.0,197.68,197.68,197.37,197.38,700.0
2022-09-02 13:00:00,197.05,197.15,196.65,196.84,2600.0,197.05,197.15,196.65,196.84,2600.0
2022-09-02 13:05:00,196.93,197.25,196.86,197.11,6655.0,196.93,197.25,196.86,197.11,6655.0
2022-09-02 13:10:00,197.2,197.29,197.15,197.2,4173.0,197.2,197.29,197.15,197.2,4173.0
2022-09-02 13:15:00,197.31,197.47,197.09,197.25,4460.0,197.31,197.47,197.09,197.25,4460.0
2022-09-02 13:20:00,197.23,197.23,196.29,196.29,2624.0,197.23,197.23,196.29,196.29,2624.0
2022-09-02 13:25:00,195.92,196.28,195.92,196.07,1288.0,195.92,196.28,195.92,196.07,1288.0
2022-09-02 13:30:00,196.03,196.33,195.97,196.06,1610.0,196.03,196.33,195.97,196.06,1610.0
2022-09-02 13:35:00,196.02,196.44,196.02,196.3,2215.0,196.02,196.44,196.02,196.3,2215.0
2022-09-02 13:40:00,196.34,196.45,196.07,196.31,2239.0,196.34,196.45,196.07,196.31,2239.0
2022-09-02 13:45:00,196.38,196.41,195.69,195.69,2354.0,196.38,196.41,195.69,195.69,2354.0
2022-09-02 13:50:00,195.66,195.8,195.43,195.74,2307.0,195.66,195.8,195.43,195.74,2307.0
2022-09-02 13:55:00,195.62,195.73,195.44,195.48,1000.0,195.62,195.73,195.44,195.48,1000.0
2022-09-02 14:00:00,195.48,195.53,195.26,195.44,2300.0,195.48,195.53,195.26,195.44,2300.0
2022-09-02 14:05:00,195.38,196.26,195.32,196.21,4837.0,195.38,196.26,195.32,196.21,4837.0
2022-09-02 14:10:00,196.2,196.34,196.04,196.04,922.0,196.2,196.34,196.04,196.04,922.0
2022-09-02 14:15:00,196.04,196.35,195.97,196.22,1944.0,196.04,196.35,195.97,196.22,1944.0
2022-09-02 14:20:00,196.17,196.3,196.04,196.16,1836.0,196.17,196.3,196.04,196.16,1836.0
2022-09-02 14:25:00,196.39,196.48,196.2,196.2,2755.0,196.39,196.48,196.2,196.2,2755.0
2022-09-02 14:30:00,196.18,196.32,196.0,196.0,1300.0,196.18,196.32,196.0,196.0,1300.0
2022-09-02 14:35:00,196.04,196.35,196.04,196.3,3138.0,196.04,196.35,196.04,196.3,3138.0
2022-09-02 14:40:00,196.32,196.36,196.22,196.35,2733.0,196.32,196.36,196.22,196.35,2733.0
2022-09-02 14:45:00,196.33,196.45,196.3,196.34,3727.0,196.33,196.45,196.3,196.34,3727.0
2022-09-02 14:50:00,196.39,196.44,196.3,196.43,3787.0,196.39,196.44,196.3,196.43,3787.0
2022-09-02 14:55:00,196.35,196.35,195.91,196.0,3440.0,196.35,196.35,195.91,196.0,3440.0
2022-09-02 15:00:00,195.94,196.29,195.91,195.94,3492.0,195.94,196.29,195.91,195.94,3492.0
2022-09-02 15:05:00,196.1,196.55,196.1,196.4,2000.0,196.1,196.55,196.1,196.4,2000.0
2022-09-02 15:10:00,196.46,196.74,196.24,196.42,3484.0,196.46,196.74,196.24,196.42,3484.0
2022-09-02 15:15:00,196.42,196.48,196.1,196.22,1900.0,196.42,196.48,196.1,196.22,1900.0
2022-09-02 15:20:00,196.19,196.31,195.72,195.72,2160.0,196.19,196.31,195.72,195.72,2160.0
2022-09-02 15:25:00,195.62,195.8,195.61,195.61,3230.0,195.62,195.8,195.61,195.61,3230.0
2022-09-02 15:30:00,195.61,195.62,195.2,195.29,5464.0,195.61,195.62,195.2,195.29,5464.0
2022-09-02 15:35:00,195.23,195.23,194.81,195.05,5517.0,195.23,195.23,194.81,195.05,5517.0
2022-09-02 15:40:00,195.1,195.17,194.7,194.75,7900.0,195.1,195.17,194.7,194.75,7900.0
2022-09-02 15:45:00,194.75,195.19,194.74,195.07,9667.0,194.75,195.19,194.74,195.07,9667.0
2022-09-02 15:50:00,195.14,196.06,195.0,196.06,14893.0,195.14,196.06,195.0,196.06,14893.0
2022-09-02 15:55:00,196.1,196.15,195.38,196.09,58823.0,196.1,196.15,195.38,196.09,58823.0
2022-09-06 09:30:00,196.06,196.3,195.45,196.02,11038.0,196.06,196.3,195.45,196.02,11038.0
2022-09-06 09:35:00,196.04,197.08,195.88,197.08,2287.0,196.04,197.08,195.88,197.08,2287.0
2022-09-06 09:40:00,196.99,197.19,196.55,196.76,3568.0,196.99,197.19,196.55,196.76,3568.0
2022-09-06 09:45:00,196.81,197.01,196.42,196.58,3432.0,196.81,197.01,196.42,196.58,3432.0
2022-09-06 09:50:00,196.92,197.2,196.83,196.86,1612.0,196.92,197.2,196.83,196.86,1612.0
2022-09-06 09:55:00,196.72,196.9,196.63,196.87,2900.0,196.72,196.9,196.63,196.87,2900.0
2022-09-06 10:00:00,196.89,196.89,195.94,196.32,6180.0,196.89,196.89,195.94,196.32,6180.0
2022-09-06 10:05:00,196.34,196.57,195.61,195.85,5732.0,196.34,196.57,195.61,195.85,5732.0
2022-09-06 10:10:00,196.02,196.07,195.5,195.8,3218.0,196.02,196.07,195.5,195.8,3218.0
2022-09-06 10:15:00,195.66,196.01,195.24,195.38,3158.0,195.66,196.01,195.24,195.38,3158.0
2022-09-06 10:20:00,195.27,195.69,195.26,195.33,1300.0,195.27,195.69,195.26,195.33,1300.0
2022-09-06 10:25:00,195.56,196.14,195.38,195.48,1107.0,195.56,196.14,195.38,195.48,1107.0
2022-09-06 10:30:00,195.56,195.56,194.9,194.93,2853.0,195.56,195.56,194.9,194.93,2853.0
2022-09-06 10:35:00,195.09,196.01,194.92,196.01,8742.0,195.09,196.01,194.92,196.01,8742.0
2022-09-06 10:40:00,196.42,196.99,196.15,196.99,6388.0,196.42,196.99,196.15,196.99,6388.0
2022-09-06 10:45:00,197.0,197.26,196.81,197.25,4894.0,197.0,197.26,196.81,197.25,4894.0
2022-09-06 10:50:00,197.24,197.9,197.24,197.49,2000.0,197.24,197.9,197.24,197.49,2000.0
2022-09-06 10:55:00,197.56,197.8,197.38,197.48,3631.0,197.56,197.8,197.38,197.48,3631.0
2022-09-06 11:00:00,197.22,197.29,196.99,197.29,950.0,197.22,197.29,196.99,197.29,950.0
2022-09-06 11:05:00,197.31,198.0,197.3,197.33,1500.0,197.31,198.0,197.3,197.33,1500.0
2022-09-06 11:10:00,197.21,197.21,196.5,196.57,1842.0,197.21,197.21,196.5,196.57,1842.0
2022-09-06 11:15:00,196.52,196.8,196.48,196.65,1100.0,196.52,196.8,196.48,196.65,1100.0
2022-09-06 11:20:00,196.41,196.48,196.15,196.47,1000.0,196.41,196.48,196.15,196.47,1000.0
2022-09-06 11:25:00,196.6,196.6,195.89,196.1,2518.0,196.6,196.6,195.89,196.1,2518.0
2022-09-06 11:30:00,196.1,196.6,195.83,196.52,3608.0,196.1,196.6,195.83,196.52,3608.0
2022-09-06 11:35:00,196.61,196.84,196.2,196.37,6837.0,196.61,196.84,196.2,196.37,6837.0
2022-09-06 11:40:00,196.64,197.01,196.64,196.83,600.0,196.64,197.01,196.64,196.83,600.0
2022-09-06 11:45:00,196.78,196.93,196.57,196.57,1315.0,196.78,196.93,196.57,196.57,1315.0
2022-09-06 11:50:00,196.65,197.12,196.64,197.01,1400.0,196.65,197.12,196.64,197.01,1400.0
2022-09-06 11:55:00,196.82,196.91,196.71,196.79,1617.0,196.82,196.91,196.71,196.79,1617.0
2022-09-06 12:00:00,196.89,196.89,196.41,196.41,10476.0,196.89,196.89,196.41,196.41,10476.0
2022-09-06 12:05:00,196.44,196.74,195.79,195.85,2500.0,196.44,196.74,195.79,195.85,2500.0
2022-09-06 12:10:00,195.93,196.29,195.93,196.18,1973.0,195.93,196.29,195.93,196.18,1973.0
2022-09-06 12:15:00,196.38,196.38,195.73,195.95,2241.0,196.38,196.38,195.73,195.95,2241.0
2022-09-06 12:20:00,195.8,195.89,195.25,195.56,7212.0,195.8,195.89,195.25,195.56,7212.0
2022-09-06 12:25:00,195.65,195.74,195.33,195.74,3688.0,195.65,195.74,195.33,195.74,3688.0
2022-09-06 12:30:00,195.78,195.78,195.37,195.43,4367.0,195.78,195.78,195.37,195.43,4367.0
2022-09-06 12:35:00,195.53,195.58,194.95,194.97,4917.0,195.53,195.58,194.95,194.97,4917.0
2022-09-06 12:40:00,195.19,195.58,194.82,195.36,4926.0,195.19,195.58,194.82,195.36,4926.0
2022-09-06 12:45:00,195.4,195.45,195.12,195.23,4091.0,195.4,195.45,195.12,195.23,4091.0
2022-09-06 12:50:00,195.26,195.55,195.14,195.53,2350.0,195.26,195.55,195.14,195.53,2350.0
2022-09-06 12:55:00,195.68,196.28,195.62,195.84,7517.0,195.68,196.28,195.62,195.84,7517.0
2022-09-06 13:00:00,195.97,195.97,195.26,195.26,1384.0,195.97,195.97,195.26,195.26,1384.0
2022-09-06 13:05:00,195.29,195.29,194.94,195.07,4717.0,195.29,195.29,194.94,195.07,4717.0
2022-09-06 13:10:00,195.08,195.2,194.81,194.92,2900.0,195.08,195.2,194.81,194.92,2900.0
2022-09-06 13:15:00,195.06,195.06,194.47,194.59,5220.0,195.06,195.06,194.47,194.59,5220.0
2022-09-06 13:20:00,194.78,194.79,194.47,194.57,2010.0,194.78,194.79,194.47,194.57,2010.0
2022-09-06 13:25:00,194.56,195.17,194.42,195.13,3300.0,194.56,195.17,194.42,195.13,3300.0
2022-09-06 13:30:00,195.18,195.46,195.18,195.46,1658.0,195.18,195.46,195.18,195.46,1658.0
2022-09-06 13:35:00,195.29,195.35,194.75,195.31,5921.0,195.29,195.35,194.75,195.31,5921.0
2022-09-06 13:40:00,195.28,195.38,195.07,195.22,5239.0,195.28,195.38,195.07,195.22,5239.0
2022-09-06 13:45:00,195.24,195.29,194.81,194.83,2809.0,195.24,195.29,194.81,194.83,2809.0
2022-09-06 13:50:00,194.66,195.45,194.66,195.32,4281.0,194.66,195.45,194.66,195.32,4281.0
2022-09-06 13:55:00,195.45,195.56,195.38,195.38,4620.0,195.45,195.56,195.38,195.38,4620.0
2022-09-06 14:00:00,195.38,195.83,195.38,195.77,800.0,195.38,195.83,195.38,195.77,800.0
2022-09-06 14:05:00,195.78,196.08,195.75,195.82,1121.0,195.78,196.08,195.75,195.82,1121.0
2022-09-06 14:10:00,196.18,196.43,196.08,196.31,4418.0,196.18,196.43,196.08,196.31,4418.0
2022-09-06 14:15:00,196.37,196.64,196.26,196.64,2338.0,196.37,196.64,196.26,196.64,2338.0
2022-09-06 14:20:00,196.59,196.75,196.53,196.71,1649.0,196.59,196.75,196.53,196.71,1649.0
2022-09-06 14:25:00,196.69,196.7,196.22,196.22,2422.0,196.69,196.7,196.22,196.22,2422.0
2022-09-06 14:30:00,196.39,196.4,195.82,196.11,2169.0,196.39,196.4,195.82,196.11,2169.0
2022-09-06 14:35:00,196.14,196.21,196.14,196.21,200.0,196.14,196.21,196.14,196.21,200.0
2022-09-06 14:40:00,196.22,196.22,195.83,195.83,1700.0,196.22,196.22,195.83,195.83,1700.0
2022-09-06 14:45:00,195.64,195.88,195.5,195.67,3510.0,195.64,195.88,195.5,195.67,3510.0
2022-09-06 14:50:00,195.49,195.54,195.37,195.51,669.0,195.49,195.54,195.37,195.51,669.0
2022-09-06 14:55:00,195.6,195.84,195.43,195.43,1190.0,195.6,195.84,195.43,195.43,1190.0
2022-09-06 15:00:00,195.61,195.8,195.41,195.44,1400.0,195.61,195.8,195.41,195.44,1400.0
2022-09-06 15:05:00,195.55,195.99,195.55,195.95,900.0,195.55,195.99,195.55,195.95,900.0
2022-09-06 15:10:00,195.98,196.1,195.74,195.74,3345.0,195.98,196.1,195.74,195.74,3345.0
2022-09-06 15:15:00,195.72,195.89,195.62,195.76,5969.0,195.72,195.89,195.62,195.76,5969.0
2022-09-06 15:20:00,195.75,195.9,195.21,195.56,5817.0,195.75,195.9,195.21,195.56,5817.0
2022-09-06 15:25:00,195.58,195.73,195.39,195.44,3400.0,195.58,195.73,195.39,195.44,3400.0
2022-09-06 15:30:00,195.35,195.35,194.97,195.1,5266.0,195.35,195.35,194.97,195.1,5266.0
2022-09-06 15:35:00,195.14,195.47,195.13,195.32,3973.0,195.14,195.47,195.13,195.32,3973.0
2022-09-06 15:40:00,195.33,195.74,195.33,195.58,7819.0,195.33,195.74,195.33,195.58,7819.0
2022-09-06 15:45:00,195.5,195.61,195.28,195.54,6057.0,195.5,195.61,195.28,195.54,6057.0
2022-09-06 15:50:00,195.25,195.35,194.89,195.07,13566.0,195.25,195.35,194.89,195.07,13566.0
2022-09-06 15:55:00,194.98,195.08,194.48,194.85,64333.0,194.98,195.08,194.48,194.85,64333.0
2022-09-07 09:30:00,195.42,195.42,194.45,195.36,8121.0,195.42,195.42,194.45,195.36,8121.0
2022-09-07 09:35:00,195.27,196.38,195.27,195.75,6991.0,195.27,196.38,195.27,195.75,6991.0
2022-09-07 09:40:00,195.6,196.14,195.6,196.05,3050.0,195.6,196.14,195.6,196.05,3050.0
2022-09-07 09:45:00,196.08,196.27,195.63,195.69,9248.0,196.08,196.27,195.63,195.69,9248.0
2022-09-07 09:50:00,195.66,196.02,195.6,195.96,8782.0,195.66,196.02,195.6,195.96,8782.0
2022-09-07 09:55:00,196.05,196.51,196.05,196.5,2050.0,196.05,196.51,196.05,196.5,2050.0
2022-09-07 10:00:00,196.47,197.32,196.43,197.32,16156.0,196.47,197.32,196.43,197.32,16156.0
2022-09-07 10:05:00,197.38,197.54,197.02,197.23,14051.0,197.38,197.54,197.02,197.23,14051.0
2022-09-07 10:10:00,197.37,197.69,197.33,197.69,5241.0,197.37,197.69,197.33,197.69,5241.0
2022-09-07 10:15:00,197.65,198.4,197.65,198.16,5350.0,197.65,198.4,197.65,198.16,5350.0
2022-09-07 10:20:00,198.09,198.31,198.0,198.22,5575.0,198.09,198.31,198.0,198.22,5575.0
2022-09-07 10:25:00,198.13,198.54,197.89,198.35,12703.0,198.13,198.54,197.89,198.35,12703.0
2022-09-07 10:30:00,198.55,198.86,198.23,198.23,5187.0,198.55,198.86,198.23,198.23,5187.0
2022-09-07 10:35:00,198.0,198.08,197.83,198.01,1749.0,198.0,198.08,197.83,198.01,1749.0
2022-09-07 10:40:00,198.02,198.02,197.18,197.19,3800.0,198.02,198.02,197.18,197.19,3800.0
2022-09-07 10:45:00,197.3,197.5,197.29,197.5,500.0,197.3,197.5,197.29,197.5,500.0
2022-09-07 10:50:00,197.74,197.74,197.29,197.5,1250.0,197.74,197.74,197.29,197.5,1250.0
2022-09-07 10:55:00,197.47,197.84,197.47,197.72,3701.0,197.47,197.84,197.47,197.72,3701.0
2022-09-07 11:00:00,197.85,198.05,197.72,198.03,1200.0,197.85,198.05,197.72,198.03,1200.0
2022-09-07 11:05:00,197.95,198.38,197.9,198.38,3163.0,197.95,198.38,197.9,198.38,3163.0
2022-09-07 11:10:00,198.25,198.8,198.25,198.75,1408.0,198.25,198.8,198.25,198.75,1408.0
2022-09-07 11:15:00,198.68,198.82,197.85,198.03,5261.0,198.68,198.82,197.85,198.03,5261.0
2022-09-07 11:20:00,198.29,198.6,198.29,198.6,1027.0,198.29,198.6,198.29,198.6,1027.0
2022-09-07 11:25:00,198.57,198.6,198.31,198.31,1700.0,198.57,198.6,198.31,198.31,1700.0
2022-09-07 11:30:00,198.13,198.26,198.01,198.11,1340.0,198.13,198.26,198.01,198.11,1340.0
2022-09-07 11:35:00,198.24,198.32,198.15,198.15,800.0,198.24,198.32,198.15,198.15,800.0
2022-09-07 11:40:00,198.1,198.23,198.0,198.0,3144.0,198.1,198.23,198.0,198.0,3144.0
2022-09-07 11:45:00,197.97,198.33,197.97,198.16,1500.0,197.97,198.33,197.97,198.16,1500.0
2022-09-07 11:50:00,198.3,198.68,198.3,198.66,1100.0,198.3,198.68,198.3,198.66,1100.0
2022-09-07 11:55:00,198.53,198.57,198.32,198.42,1800.0,198.53,198.57,198.32,198.42,1800.0
2022-09-07 12:00:00,198.42,198.75,198.32,198.55,2618.0,198.42,198.75,198.32,198.55,2618.0
2022-09-07 12:05:00,198.47,198.48,198.33,198.37,2015.0,198.47,198.48,198.33,198.37,2015.0
2022-09-07 12:10:00,198.56,198.56,198.56,198.56,100.0,198.56,198.56,198.56,198.56,100.0
2022-09-07 12:15:00,198.48,198.55,197.98,197.98,1848.0,198.48,198.55,197.98,197.98,1848.0
2022-09-07 12:20:00,197.95,197.95,197.57,197.61,2288.0,197.95,197.95,197.57,197.61,2288.0
2022-09-07 12:25:00,197.61,197.88,197.61,197.88,426.0,197.61,197.88,197.61,197.88,426.0
2022-09-07 12:30:00,198.06,198.06,197.91,197.91,500.0,198.06,198.06,197.91,197.91,500.0
2022-09-07 12:35:00,198.04,198.3,198.04,198.3,700.0,198.04,198.3,198.04,198.3,700.0
2022-09-07 12:40:00,198.67,198.71,198.6,198.6,565.0,198.67,198.71,198.6,198.6,565.0
2022-09-07 12:45:00,198.72,198.76,198.47,198.47,1300.0,198.72,198.76,198.47,198.47,1300.0
2022-09-07 12:50:00,198.55,198.79,198.55,198.79,600.0,198.55,198.79,198.55,198.79,600.0
2022-09-07 12:55:00,198.74,198.78,198.64,198.74,1600.0,198.74,198.78,198.64,198.74,1600.0
2022-09-07 13:00:00,198.84,199.0,198.84,198.89,1200.0,198.84,199.0,198.84,198.89,1200.0
2022-09-07 13:05:00,198.83,198.97,198.59,198.72,700.0,198.83,198.97,198.59,198.72,700.0
2022-09-07 13:10:00,198.59,198.77,198.58,198.58,1000.0,198.59,198.77,198.58,198.58,1000.0
2022-09-07 13:15:00,198.53,198.82,198.33,198.39,2300.0,198.53,198.82,198.33,198.39,2300.0
2022-09-07 13:20:00,198.61,198.63,198.58,198.58,400.0,198.61,198.63,198.58,198.58,400.0
2022-09-07 13:25:00,198.47,198.5,198.44,198.5,400.0,198.47,198.5,198.44,198.5,400.0
2022-09-07 13:30:00,198.7,198.86,198.62,198.86,2500.0,198.7,198.86,198.62,198.86,2500.0
2022-09-07 13:35:00,198.95,199.13,198.95,199.06,999.0,198.95,199.13,198.95,199.06,999.0
2022-09-07 13:40:00,199.02,199.07,198.76,198.77,4330.0,199.02,199.07,198.76,198.77,4330.0
2022-09-07 13:45:00,199.21,199.88,199.2,199.78,3919.0,199.21,199.88,199.2,199.78,3919.0
2022-09-07 13:50:00,199.72,199.98,199.58,199.79,5451.0,199.72,199.98,199.58,199.79,5451.0
2022-09-07 13:55:00,199.84,199.98,199.84,199.94,3300.0,199.84,199.98,199.84,199.94,3300.0
2022-09-07 14:00:00,199.88,200.34,199.86,200.34,2000.0,199.88,200.34,199.86,200.34,2000.0
2022-09-07 14:05:00,200.22,200.22,200.06,200.17,700.0,200.22,200.22,200.06,200.17,700.0
2022-09-07 14:10:00,200.04,200.1,199.96,199.97,800.0,200.04,200.1,199.96,199.97,800.0
2022-09-07 14:15:00,200.02,200.1,199.69,199.78,1500.0,200.02,200.1,199.69,199.78,1500.0
2022-09-07 14:20:00,199.62,199.83,199.55,199.74,2900.0,199.62,199.83,199.55,199.74,2900.0
2022-09-07 14:25:00,199.72,200.08,199.72,199.96,1705.0,199.72,200.08,199.72,199.96,1705.0
2022-09-07 14:30:00,199.94,200.31,199.94,200.26,800.0,199.94,200.31,199.94,200.26,800.0
2022-09-07 14:35:00,200.33,200.48,200.31,200.31,1727.0,200.33,200.48,200.31,200.31,1727.0
2022-09-07 14:40:00,200.38,200.48,200.32,200.41,700.0,200.38,200.48,200.32,200.41,700.0
2022-09-07 14:45:00,200.44,200.47,200.36,200.36,1800.0,200.44,200.47,200.36,200.36,1800.0
2022-09-07 14:50:00,200.29,200.59,200.29,200.56,3690.0,200.29,200.59,200.29,200.56,3690.0
2022-09-07 14:55:00,200.47,200.73,200.47,200.63,2900.0,200.47,200.73,200.47,200.63,2900.0
2022-09-07 15:00:00,200.64,200.9,200.61,200.81,3509.0,200.64,200.9,200.61,200.81,3509.0
2022-09-07 15:05:00,200.69,200.88,200.57,200.85,4284.0,200.69,200.88,200.57,200.85,4284.0
2022-09-07 15:10:00,201.09,201.23,200.94,201.05,8971.0,201.09,201.23,200.94,201.05,8971.0
2022-09-07 15:15:00,201.06,201.25,200.91,201.06,5898.0,201.06,201.25,200.91,201.06,5898.0
2022-09-07 15:20:00,200.99,201.19,200.54,200.54,8662.0,200.99,201.19,200.54,200.54,8662.0
2022-09-07 15:25:00,200.51,200.91,200.51,200.91,2391.0,200.51,200.91,200.51,200.91,2391.0
2022-09-07 15:30:00,200.76,201.01,200.71,201.0,4406.0,200.76,201.01,200.71,201.0,4406.0
2022-09-07 15:35:00,201.08,201.22,200.71,200.84,10072.0,201.08,201.22,200.71,200.84,10072.0
2022-09-07 15:40:00,200.81,201.0,200.38,200.38,16863.0,200.81,201.0,200.38,200.38,16863.0
2022-09-07 15:45:00,200.34,200.79,200.26,200.79,5727.0,200.34,200.79,200.26,200.79,5727.0
2022-09-07 15:50:00,200.78,200.95,200.47,200.66,9719.0,200.78,200.95,200.47,200.66,9719.0
2022-09-07 15:55:00,200.79,200.87,200.46,200.64,38597.0,200.79,200.87,200.46,200.64,38597.0
2022-09-08 09:30:00,201.16,202.44,201.16,202.4,9731.0,201.16,202.44,201.16,202.4,9731.0
2022-09-08 09:35:00,202.17,202.77,202.06,202.77,1100.0,202.17,202.77,202.06,202.77,1100.0
2022-09-08 09:40:00,202.51,204.2,202.43,204.2,4066.0,202.51,204.2,202.43,204.2,4066.0
2022-09-08 09:45:00,204.34,204.9,203.7,204.83,9779.0,204.34,204.9,203.7,204.83,9779.0
2022-09-08 09:50:00,204.84,205.62,204.42,205.62,16852.0,204.84,205.62,204.42,205.62,16852.0
2022-09-08 09:55:00,205.67,206.08,205.29,205.81,21710.0,205.67,206.08,205.29,205.81,21710.0
2022-09-08 10:00:00,205.83,206.07,205.35,205.89,14701.0,205.83,206.07,205.35,205.89,14701.0
2022-09-08 10:05:00,205.71,206.08,205.04,205.15,18141.0,205.71,206.08,205.04,205.15,18141.0
2022-09-08 10:10:00,205.16,205.77,205.0,205.77,1952.0,205.16,205.77,205.0,205.77,1952.0
2022-09-08 10:15:00,205.51,206.88,205.32,206.87,3314.0,205.51,206.88,205.32,206.87,3314.0
2022-09-08 10:20:00,206.88,206.91,205.81,206.0,4832.0,206.88,206.91,205.81,206.0,4832.0
2022-09-08 10:25:00,206.08,206.5,206.08,206.33,5699.0,206.08,206.5,206.08,206.33,5699.0
2022-09-08 10:30:00,206.16,206.76,206.12,206.5,5982.0,206.16,206.76,206.12,206.5,5982.0
2022-09-08 10:35:00,206.44,206.59,206.12,206.51,3875.0,206.44,206.59,206.12,206.51,3875.0
2022-09-08 10:40:00,206.42,206.52,206.24,206.29,2604.0,206.42,206.52,206.24,206.29,2604.0
2022-09-08 10:45:00,206.33,206.83,206.26,206.55,2471.0,206.33,206.83,206.26,206.55,2471.0
2022-09-08 10:50:00,206.59,206.68,206.4,206.4,1980.0,206.59,206.68,206.4,206.4,1980.0
2022-09-08 10:55:00,206.23,207.13,206.23,207.13,2087.0,206.23,207.13,206.23,207.13,2087.0
2022-09-08 11:00:00,207.0,207.53,206.89,206.89,8308.0,207.0,207.53,206.89,206.89,8308.0
2022-09-08 11:05:00,206.97,207.07,206.8,206.87,3556.0,206.97,207.07,206.8,206.87,3556.0
2022-09-08 11:10:00,206.76,207.06,206.49,207.06,3804.0,206.76,207.06,206.49,207.06,3804.0
2022-09-08 11:15:00,207.02,207.17,206.85,206.99,1224.0,207.02,207.17,206.85,206.99,1224.0
2022-09-08 11:20:00,207.11,207.21,207.02,207.21,2600.0,207.11,207.21,207.02,207.21,2600.0
2022-09-08 11:25:00,207.04,207.04,206.83,206.93,2200.0,207.04,207.04,206.83,206.93,2200.0
2022-09-08 11:30:00,206.94,206.96,206.6,206.72,5695.0,206.94,206.96,206.6,206.72,5695.0
2022-09-08 11:35:00,206.85,206.87,205.86,205.88,9113.0,206.85,206.87,205.86,205.88,9113.0
2022-09-08 11:40:00,205.81,205.99,205.64,205.75,11607.0,205.81,205.99,205.64,205.75,11607.0
2022-09-08 11:45:00,205.8,206.8,205.8,206.62,7743.0,205.8,206.8,205.8,206.62,7743.0
2022-09-08 11:50:00,206.66,206.81,206.59,206.63,1600.0,206.66,206.81,206.59,206.63,1600.0
2022-09-08 11:55:00,206.62,206.69,205.99,206.19,13179.0,206.62,206.69,205.99,206.19,13179.0
2022-09-08 12:00:00,206.2,206.27,204.95,205.03,14103.0,206.2,206.27,204.95,205.03,14103.0
2022-09-08 12:05:00,204.81,204.81,203.96,203.96,3300.0,204.81,204.81,203.96,203.96,3300.0
2022-09-08 12:10:00,203.54,204.33,203.29,203.77,9215.0,203.54,204.33,203.29,203.77,9215.0
2022-09-08 12:15:00,203.7,204.5,203.67,204.13,2920.0,203.7,204.5,203.67,204.13,2920.0
2022-09-08 12:20:00,204.1,204.11,203.64,203.96,4177.0,204.1,204.11,203.64,203.96,4177.0
2022-09-08 12:25:00,203.85,204.28,203.76,204.0,1707.0,203.85,204.28,203.76,204.0,1707.0
2022-09-08 12:30:00,204.12,204.49,204.05,204.25,3086.0,204.12,204.49,204.05,204.25,3086.0
2022-09-08 12:35:00,204.18,204.62,204.17,204.39,5003.0,204.18,204.62,204.17,204.39,5003.0
2022-09-08 12:40:00,204.17,205.27,204.17,205.2,2755.0,204.17,205.27,204.17,205.2,2755.0
2022-09-08 12:45:00,205.21,205.23,204.77,204.89,2700.0,205.21,205.23,204.77,204.89,2700.0
2022-09-08 12:50:00,204.97,205.34,204.96,205.22,35614.0,204.97,205.34,204.96,205.22,35614.0
2022-09-08 12:55:00,205.21,205.27,205.02,205.11,2700.0,205.21,205.27,205.02,205.11,2700.0
2022-09-08 13:00:00,204.97,204.97,204.52,204.79,3519.0,204.97,204.97,204.52,204.79,3519.0
2022-09-08 13:05:00,204.73,205.01,204.67,204.89,5624.0,204.73,205.01,204.67,204.89,5624.0
2022-09-08 13:10:00,204.92,205.45,204.91,205.33,2200.0,204.92,205.45,204.91,205.33,2200.0
2022-09-08 13:15:00,205.44,205.49,205.28,205.28,1967.0,205.44,205.49,205.28,205.28,1967.0
2022-09-08 13:20:00,205.48,205.86,205.48,205.58,1761.0,205.48,205.86,205.48,205.58,1761.0
2022-09-08 13:25:00,205.57,206.43,205.48,206.25,6056.0,205.57,206.43,205.48,206.25,6056.0
2022-09-08 13:30:00,206.37,206.37,205.87,206.03,1800.0,206.37,206.37,205.87,206.03,1800.0
2022-09-08 13:35:00,206.3,206.69,206.28,206.55,3722.0,206.3,206.69,206.28,206.55,3722.0
2022-09-08 13:40:00,206.48,206.55,206.38,206.4,1370.0,206.48,206.55,206.38,206.4,1370.0
2022-09-08 13:45:00,206.36,206.68,206.33,206.68,2925.0,206.36,206.68,206.33,206.68,2925.0
2022-09-08 13:50:00,206.74,206.81,206.53,206.54,3792.0,206.74,206.81,206.53,206.54,3792.0
2022-09-08 13:55:00,206.54,206.54,206.04,206.1,11288.0,206.54,206.54,206.04,206.1,11288.0
2022-09-08 14:00:00,206.06,206.18,205.93,206.08,1602.0,206.06,206.18,205.93,206.08,1602.0
2022-09-08 14:05:00,206.21,206.44,206.1,206.25,2553.0,206.21,206.44,206.1,206.25,2553.0
2022-09-08 14:10:00,206.33,206.47,206.17,206.17,2184.0,206.33,206.47,206.17,206.17,2184.0
2022-09-08 14:15:00,206.12,206.32,206.02,206.32,2193.0,206.12,206.32,206.02,206.32,2193.0
2022-09-08 14:20:00,206.46,206.54,206.33,206.54,3375.0,206.46,206.54,206.33,206.54,3375.0
2022-09-08 14:25:00,206.61,206.73,206.42,206.66,2198.0,206.61,206.73,206.42,206.66,2198.0
2022-09-08 14:30:00,206.67,207.07,206.64,207.0,2366.0,206.67,207.07,206.64,207.0,2366.0
2022-09-08 14:35:00,207.01,207.15,206.86,207.15,1542.0,207.01,207.15,206.86,207.15,1542.0
2022-09-08 14:40:00,206.99,207.0,206.01,206.26,4544.0,206.99,207.0,206.01,206.26,4544.0
2022-09-08 14:45:00,206.19,206.35,206.01,206.23,4737.0,206.19,206.35,206.01,206.23,4737.0
2022-09-08 14:50:00,206.22,206.55,206.14,206.49,4175.0,206.22,206.55,206.14,206.49,4175.0
2022-09-08 14:55:00,206.46,206.46,205.85,206.11,4768.0,206.46,206.46,205.85,206.11,4768.0
2022-09-08 15:00:00,206.1,206.35,206.01,206.32,3697.0,206.1,206.35,206.01,206.32,3697.0
2022-09-08 15:05:00,206.39,206.59,206.39,206.5,2200.0,206.39,206.59,206.39,206.5,2200.0
2022-09-08 15:10:00,206.46,206.97,206.44,206.93,3873.0,206.46,206.97,206.44,206.93,3873.0
2022-09-08 15:15:00,206.99,207.0,206.72,206.73,1904.0,206.99,207.0,206.72,206.73,1904.0
2022-09-08 15:20:00,206.81,207.04,206.68,206.99,5387.0,206.81,207.04,206.68,206.99,5387.0
2022-09-08 15:25:00,207.14,207.14,206.56,206.61,5416.0,207.14,207.14,206.56,206.61,5416.0
2022-09-08 15:30:00,206.62,206.81,206.51,206.51,6556.0,206.62,206.81,206.51,206.51,6556.0
2022-09-08 15:35:00,206.38,206.59,206.34,206.52,3704.0,206.38,206.59,206.34,206.52,3704.0
2022-09-08 15:40:00,206.48,206.53,206.25,206.39,8610.0,206.48,206.53,206.25,206.39,8610.0
2022-09-08 15:45:00,206.34,206.66,206.28,206.6,7661.0,206.34,206.66,206.28,206.6,7661.0
2022-09-08 15:50:00,206.63,207.47,206.63,207.41,18289.0,206.63,207.47,206.63,207.41,18289.0
2022-09-08 15:55:00,207.44,208.05,207.44,207.98,56108.0,207.44,208.05,207.44,207.98,56108.0
2022-09-09 09:30:00,208.85,210.26,208.09,210.16,11302.0,208.85,210.26,208.09,210.16,11302.0
2022-09-09 09:35:00,210.06,210.08,209.58,210.08,2365.0,210.06,210.08,209.58,210.08,2365.0
2022-09-09 09:40:00,209.9,210.6,209.87,210.56,3349.0,209.9,210.6,209.87,210.56,3349.0
2022-09-09 09:45:00,210.26,210.37,209.91,209.92,6340.0,210.26,210.37,209.91,209.92,6340.0
2022-09-09 09:50:00,210.15,210.15,209.3,209.41,2493.0,210.15,210.15,209.3,209.41,2493.0
2022-09-09 09:55:00,209.54,209.97,209.42,209.92,3275.0,209.54,209.97,209.42,209.92,3275.0
2022-09-09 10:00:00,209.79,210.6,209.79,210.58,1602.0,209.79,210.6,209.79,210.58,1602.0
2022-09-09 10:05:00,210.55,210.55,210.15,210.34,2668.0,210.55,210.55,210.15,210.34,2668.0
2022-09-09 10:10:00,210.29,210.53,210.16,210.42,3114.0,210.29,210.53,210.16,210.42,3114.0
2022-09-09 10:15:00,210.43,210.87,210.41,210.65,7324.0,210.43,210.87,210.41,210.65,7324.0
2022-09-09 10:20:00,210.64,210.74,210.4,210.55,3280.0,210.64,210.74,210.4,210.55,3280.0
2022-09-09 10:25:00,210.5,210.84,210.39,210.48,13406.0,210.5,210.84,210.39,210.48,13406.0
2022-09-09 10:30:00,210.46,210.93,210.14,210.86,5279.0,210.46,210.93,210.14,210.86,5279.0
2022-09-09 10:35:00,210.74,210.89,210.61,210.74,1700.0,210.74,210.89,210.61,210.74,1700.0
2022-09-09 10:40:00,210.89,211.24,210.89,211.24,3085.0,210.89,211.24,210.89,211.24,3085.0
2022-09-09 10:45:00,211.28,211.28,210.72,210.86,5351.0,211.28,211.28,210.72,210.86,5351.0
2022-09-09 10:50:00,210.71,211.2,210.71,211.0,2213.0,210.71,211.2,210.71,211.0,2213.0
2022-09-09 10:55:00,211.03,211.16,210.94,211.1,2969.0,211.03,211.16,210.94,211.1,2969.0
2022-09-09 11:00:00,211.15,211.53,211.07,211.15,6906.0,211.15,211.53,211.07,211.15,6906.0
2022-09-09 11:05:00,211.35,211.48,210.61,210.82,3367.0,211.35,211.48,210.61,210.82,3367.0
2022-09-09 11:10:00,210.82,211.08,210.76,211.02,3700.0,210.82,211.08,210.76,211.02,3700.0
2022-09-09 11:15:00,211.1,211.22,211.01,211.03,3301.0,211.1,211.22,211.01,211.03,3301.0
2022-09-09 11:20:00,211.03,211.22,210.81,211.11,3727.0,211.03,211.22,210.81,211.11,3727.0
2022-09-09 11:25:00,211.2,211.47,211.19,211.39,1706.0,211.2,211.47,211.19,211.39,1706.0
2022-09-09 11:30:00,211.34,211.57,211.06,211.23,12039.0,211.34,211.57,211.06,211.23,12039.0
2022-09-09 11:35:00,211.16,211.7,211.16,211.69,2815.0,211.16,211.7,211.16,211.69,2815.0
2022-09-09 11:40:00,211.63,211.75,211.41,211.63,3299.0,211.63,211.75,211.41,211.63,3299.0
2022-09-09 11:45:00,211.5,211.58,211.34,211.36,3382.0,211.5,211.58,211.34,211.36,3382.0
2022-09-09 11:50:00,211.27,211.27,210.7,210.9,3789.0,211.27,211.27,210.7,210.9,3789.0
2022-09-09 11:55:00,210.91,211.45,210.9,211.28,1600.0,210.91,211.45,210.9,211.28,1600.0
2022-09-09 12:00:00,211.15,211.17,210.85,210.97,2490.0,211.15,211.17,210.85,210.97,2490.0
2022-09-09 12:05:00,211.12,211.28,210.72,211.28,4835.0,211.12,211.28,210.72,211.28,4835.0
2022-09-09 12:10:00,211.33,211.61,211.31,211.56,2200.0,211.33,211.61,211.31,211.56,2200.0
2022-09-09 12:15:00,211.52,211.52,211.16,211.19,9409.0,211.52,211.52,211.16,211.19,9409.0
2022-09-09 12:20:00,211.12,211.12,210.98,211.04,3051.0,211.12,211.12,210.98,211.04,3051.0
2022-09-09 12:25:00,211.0,211.53,211.0,211.39,1800.0,211.0,211.53,211.0,211.39,1800.0
2022-09-09 12:30:00,211.46,212.27,211.34,212.19,9736.0,211.46,212.27,211.34,212.19,9736.0
2022-09-09 12:35:00,212.19,212.34,212.08,212.15,5126.0,212.19,212.34,212.08,212.15,5126.0
2022-09-09 12:40:00,212.18,212.28,211.96,211.96,1777.0,212.18,212.28,211.96,211.96,1777.0
2022-09-09 12:45:00,211.99,212.04,211.79,211.8,4500.0,211.99,212.04,211.79,211.8,4500.0
2022-09-09 12:50:00,211.98,212.39,211.97,212.39,6260.0,211.98,212.39,211.97,212.39,6260.0
2022-09-09 12:55:00,212.6,212.92,212.48,212.87,6063.0,212.6,212.92,212.48,212.87,6063.0
2022-09-09 13:00:00,212.77,212.77,212.33,212.38,3800.0,212.77,212.77,212.33,212.38,3800.0
2022-09-09 13:05:00,212.43,212.48,212.25,212.31,1380.0,212.43,212.48,212.25,212.31,1380.0
2022-09-09 13:10:00,212.41,212.62,212.32,212.61,1512.0,212.41,212.62,212.32,212.61,1512.0
2022-09-09 13:15:00,212.59,212.69,212.33,212.41,1900.0,212.59,212.69,212.33,212.41,1900.0
2022-09-09 13:20:00,212.41,212.5,212.22,212.38,4000.0,212.41,212.5,212.22,212.38,4000.0
2022-09-09 13:25:00,212.46,212.52,212.24,212.27,4600.0,212.46,212.52,212.24,212.27,4600.0
2022-09-09 13:30:00,212.33,212.39,211.6,211.6,7701.0,212.33,212.39,211.6,211.6,7701.0
2022-09-09 13:35:00,211.72,211.97,211.2,211.27,4400.0,211.72,211.97,211.2,211.27,4400.0
2022-09-09 13:40:00,211.22,211.63,211.1,211.56,5288.0,211.22,211.63,211.1,211.56,5288.0
2022-09-09 13:45:00,211.56,211.69,211.36,211.55,3777.0,211.56,211.69,211.36,211.55,3777.0
2022-09-09 13:50:00,211.61,212.38,211.6,212.21,13415.0,211.61,212.38,211.6,212.21,13415.0
2022-09-09 13:55:00,212.32,212.35,211.67,211.75,4192.0,212.32,212.35,211.67,211.75,4192.0
2022-09-09 14:00:00,211.53,211.65,211.4,211.55,3494.0,211.53,211.65,211.4,211.55,3494.0
2022-09-09 14:05:00,211.45,211.55,211.34,211.45,2734.0,211.45,211.55,211.34,211.45,2734.0
2022-09-09 14:10:00,211.41,211.41,211.09,211.24,2925.0,211.41,211.41,211.09,211.24,2925.0
2022-09-09 14:15:00,211.32,211.57,211.32,211.54,1900.0,211.32,211.57,211.32,211.54,1900.0
2022-09-09 14:20:00,211.55,211.6,211.45,211.45,1278.0,211.55,211.6,211.45,211.45,1278.0
2022-09-09 14:25:00,211.4,211.81,211.4,211.76,3300.0,211.4,211.81,211.4,211.76,3300.0
2022-09-09 14:30:00,211.88,211.94,211.72,211.84,4818.0,211.88,211.94,211.72,211.84,4818.0
2022-09-09 14:35:00,211.83,212.2,211.79,212.12,4814.0,211.83,212.2,211.79,212.12,4814.0
2022-09-09 14:40:00,212.11,212.29,211.88,211.91,5137.0,212.11,212.29,211.88,211.91,5137.0
2022-09-09 14:45:00,211.73,212.04,211.72,212.03,3307.0,211.73,212.04,211.72,212.03,3307.0
2022-09-09 14:50:00,212.03,212.04,211.75,211.91,4406.0,212.03,212.04,211.75,211.91,4406.0
2022-09-09 14:55:00,211.9,212.05,211.75,211.95,3600.0,211.9,212.05,211.75,211.95,3600.0
2022-09-09 15:00:00,211.96,212.32,211.96,212.23,8814.0,211.96,212.32,211.96,212.23,8814.0
2022-09-09 15:05:00,212.21,212.53,212.14,212.53,14067.0,212.21,212.53,212.14,212.53,14067.0
2022-09-09 15:10:00,212.52,212.52,212.09,212.1,4998.0,212.52,212.52,212.09,212.1,4998.0
2022-09-09 15:15:00,212.1,212.32,211.99,212.24,6871.0,212.1,212.32,211.99,212.24,6871.0
2022-09-09 15:20:00,212.22,212.37,212.1,212.23,8503.0,212.22,212.37,212.1,212.23,8503.0
2022-09-09 15:25:00,212.26,212.29,211.99,212.05,6009.0,212.26,212.29,211.99,212.05,6009.0
2022-09-09 15:30:00,212.0,212.35,212.0,212.15,6411.0,212.0,212.35,212.0,212.15,6411.0
2022-09-09 15:35:00,212.11,212.11,211.45,211.46,6869.0,212.11,212.11,211.45,211.46,6869.0
2022-09-09 15:40:00,211.41,211.8,211.4,211.75,6772.0,211.41,211.8,211.4,211.75,6772.0
2022-09-09 15:45:00,211.78,212.51,211.63,212.44,23450.0,211.78,212.51,211.63,212.44,23450.0
2022-09-09 15:50:00,212.37,212.56,211.9,212.16,47150.0,212.37,212.56,211.9,212.16,47150.0
2022-09-09 15:55:00,212.09,212.12,211.81,211.84,62744.0,212.09,212.12,211.81,211.84,62744.0
2022-09-12 09:30:00,212.1,212.6,211.08,212.05,9692.0,212.1,212.6,211.08,212.05,9692.0
2022-09-12 09:35:00,212.61,212.69,212.03,212.44,3430.0,212.61,212.69,212.03,212.44,3430.0
2022-09-12 09:40:00,212.44,213.55,212.4,213.42,11990.0,212.44,213.55,212.4,213.42,11990.0
2022-09-12 09:45:00,213.34,213.84,213.34,213.61,3328.0,213.34,213.84,213.34,213.61,3328.0
2022-09-12 09:50:00,213.81,214.03,213.74,213.88,2965.0,213.81,214.03,213.74,213.88,2965.0
2022-09-12 09:55:00,213.97,214.1,212.99,213.33,6904.0,213.97,214.1,212.99,213.33,6904.0
2022-09-12 10:00:00,213.69,214.43,213.46,214.14,6511.0,213.69,214.43,213.46,214.14,6511.0
2022-09-12 10:05:00,214.35,215.62,214.34,215.34,12535.0,214.35,215.62,214.34,215.34,12535.0
2022-09-12 10:10:00,214.93,215.15,214.86,214.9,7060.0,214.93,215.15,214.86,214.9,7060.0
2022-09-12 10:15:00,214.93,215.12,214.56,214.56,4700.0,214.93,215.12,214.56,214.56,4700.0
2022-09-12 10:20:00,214.47,215.03,214.42,214.89,2007.0,214.47,215.03,214.42,214.89,2007.0
2022-09-12 10:25:00,215.06,215.17,214.85,215.12,2157.0,215.06,215.17,214.85,215.12,2157.0
2022-09-12 10:30:00,215.21,215.37,214.68,214.97,4619.0,215.21,215.37,214.68,214.97,4619.0
2022-09-12 10:35:00,214.81,214.89,214.23,214.89,8004.0,214.81,214.89,214.23,214.89,8004.0
2022-09-12 10:40:00,214.87,215.48,214.8,215.44,3700.0,214.87,215.48,214.8,215.44,3700.0
2022-09-12 10:45:00,215.42,216.17,215.37,216.0,4670.0,215.42,216.17,215.37,216.0,4670.0
2022-09-12 10:50:00,215.91,216.12,215.68,215.9,5426.0,215.91,216.12,215.68,215.9,5426.0
2022-09-12 10:55:00,215.93,216.08,215.7,215.84,5701.0,215.93,216.08,215.7,215.84,5701.0
2022-09-12 11:00:00,215.7,216.07,215.44,215.44,4172.0,215.7,216.07,215.44,215.44,4172.0
2022-09-12 11:05:00,215.28,215.44,215.07,215.32,3505.0,215.28,215.44,215.07,215.32,3505.0
2022-09-12 11:10:00,215.39,215.4,214.86,215.2,4418.0,215.39,215.4,214.86,215.2,4418.0
2022-09-12 11:15:00,215.19,215.32,214.87,215.04,1700.0,215.19,215.32,214.87,215.04,1700.0
2022-09-12 11:20:00,215.05,215.12,214.86,215.08,2446.0,215.05,215.12,214.86,215.08,2446.0
2022-09-12 11:25:00,215.05,215.44,214.95,215.44,5420.0,215.05,215.44,214.95,215.44,5420.0
2022-09-12 11:30:00,215.56,215.6,215.31,215.43,5176.0,215.56,215.6,215.31,215.43,5176.0
2022-09-12 11:35:00,215.48,215.48,214.64,214.65,4401.0,215.48,215.48,214.64,214.65,4401.0
2022-09-12 11:40:00,214.53,214.61,213.91,213.94,4500.0,214.53,214.61,213.91,213.94,4500.0
2022-09-12 11:45:00,213.73,213.85,213.51,213.51,5017.0,213.73,213.85,213.51,213.51,5017.0
2022-09-12 11:50:00,213.45,213.5,212.89,212.9,4131.0,213.45,213.5,212.89,212.9,4131.0
2022-09-12 11:55:00,213.09,213.36,212.6,213.25,7230.0,213.09,213.36,212.6,213.25,7230.0
2022-09-12 12:00:00,213.48,213.85,212.81,213.06,6279.0,213.48,213.85,212.81,213.06,6279.0
2022-09-12 12:05:00,213.18,213.6,213.13,213.2,8860.0,213.18,213.6,213.13,213.2,8860.0
2022-09-12 12:10:00,213.18,213.55,213.13,213.52,4252.0,213.18,213.55,213.13,213.52,4252.0
2022-09-12 12:15:00,213.67,213.73,213.46,213.53,2600.0,213.67,213.73,213.46,213.53,2600.0
2022-09-12 12:20:00,213.5,214.04,213.5,213.91,1190.0,213.5,214.04,213.5,213.91,1190.0
2022-09-12 12:25:00,213.81,214.04,213.67,213.94,2000.0,213.81,214.04,213.67,213.94,2000.0
2022-09-12 12:30:00,214.05,214.08,213.74,213.76,2000.0,214.05,214.08,213.74,213.76,2000.0
2022-09-12 12:35:00,213.78,213.88,213.66,213.74,6600.0,213.78,213.88,213.66,213.74,6600.0
2022-09-12 12:40:00,213.82,214.17,213.68,214.09,2400.0,213.82,214.17,213.68,214.09,2400.0
2022-09-12 12:45:00,214.11,214.11,213.57,213.69,2641.0,214.11,214.11,213.57,213.69,2641.0
2022-09-12 12:50:00,213.65,214.0,213.65,213.94,3671.0,213.65,214.0,213.65,213.94,3671.0
2022-09-12 12:55:00,214.0,214.1,213.96,213.99,1600.0,214.0,214.1,213.96,213.99,1600.0
2022-09-12 13:00:00,214.02,214.02,213.57,213.78,3110.0,214.02,214.02,213.57,213.78,3110.0
2022-09-12 13:05:00,213.74,213.96,213.71,213.96,1800.0,213.74,213.96,213.71,213.96,1800.0
2022-09-12 13:10:00,213.92,213.92,213.74,213.82,2300.0,213.92,213.92,213.74,213.82,2300.0
2022-09-12 13:15:00,213.89,213.89,213.77,213.78,1790.0,213.89,213.89,213.77,213.78,1790.0
2022-09-12 13:20:00,213.79,213.83,213.66,213.73,2612.0,213.79,213.83,213.66,213.73,2612.0
2022-09-12 13:25:00,213.81,213.89,213.68,213.89,1851.0,213.81,213.89,213.68,213.89,1851.0
2022-09-12 13:30:00,213.9,213.9,213.61,213.66,2260.0,213.9,213.9,213.61,213.66,2260.0
2022-09-12 13:35:00,213.75,213.79,213.62,213.72,2516.0,213.75,213.79,213.62,213.72,2516.0
2022-09-12 13:40:00,213.77,214.04,213.72,213.98,2566.0,213.77,214.04,213.72,213.98,2566.0
2022-09-12 13:45:00,213.96,213.99,213.89,213.92,1300.0,213.96,213.99,213.89,213.92,1300.0
2022-09-12 13:50:00,213.91,213.91,213.28,213.37,4900.0,213.91,213.91,213.28,213.37,4900.0
2022-09-12 13:55:00,213.39,213.44,213.28,213.28,1200.0,213.39,213.44,213.28,213.28,1200.0
2022-09-12 14:00:00,213.25,213.96,213.19,213.96,14313.0,213.25,213.96,213.19,213.96,14313.0
2022-09-12 14:05:00,213.97,214.41,213.89,214.13,8129.0,213.97,214.41,213.89,214.13,8129.0
2022-09-12 14:10:00,214.13,214.6,214.04,214.58,4273.0,214.13,214.6,214.04,214.58,4273.0
2022-09-12 14:15:00,214.65,214.72,214.03,214.03,1420.0,214.65,214.72,214.03,214.03,1420.0
2022-09-12 14:20:00,214.03,214.16,213.73,214.02,2211.0,214.03,214.16,213.73,214.02,2211.0
2022-09-12 14:25:00,213.83,214.02,213.53,213.53,1981.0,213.83,214.02,213.53,213.53,1981.0
2022-09-12 14:30:00,213.44,213.45,213.2,213.24,5400.0,213.44,213.45,213.2,213.24,5400.0
2022-09-12 14:35:00,213.24,213.5,213.14,213.5,2568.0,213.24,213.5,213.14,213.5,2568.0
2022-09-12 14:40:00,213.48,213.6,213.37,213.55,1600.0,213.48,213.6,213.37,213.55,1600.0
2022-09-12 14:45:00,213.52,213.75,213.52,213.53,1800.0,213.52,213.75,213.52,213.53,1800.0
2022-09-12 14:50:00,213.57,213.57,213.31,213.34,1934.0,213.57,213.57,213.31,213.34,1934.0
2022-09-12 14:55:00,213.33,213.47,213.15,213.21,5229.0,213.33,213.47,213.15,213.21,5229.0
2022-09-12 15:00:00,213.16,213.26,213.01,213.26,4046.0,213.16,213.26,213.01,213.26,4046.0
2022-09-12 15:05:00,213.27,213.36,213.05,213.27,10761.0,213.27,213.36,213.05,213.27,10761.0
2022-09-12 15:10:00,213.28,213.54,213.26,213.43,4100.0,213.28,213.54,213.26,213.43,4100.0
2022-09-12 15:15:00,213.57,213.63,213.39,213.61,3563.0,213.57,213.63,213.39,213.61,3563.0
2022-09-12 15:20:00,213.68,213.71,212.97,213.02,12224.0,213.68,213.71,212.97,213.02,12224.0
2022-09-12 15:25:00,212.94,212.94,212.69,212.7,3600.0,212.94,212.94,212.69,212.7,3600.0
2022-09-12 15:30:00,212.7,212.7,211.81,211.91,23586.0,212.7,212.7,211.81,211.91,23586.0
2022-09-12 15:35:00,211.81,212.3,211.56,211.97,8268.0,211.81,212.3,211.56,211.97,8268.0
2022-09-12 15:40:00,211.98,212.44,211.96,212.44,5170.0,211.98,212.44,211.96,212.44,5170.0
2022-09-12 15:45:00,212.41,212.57,212.27,212.57,7517.0,212.41,212.57,212.27,212.57,7517.0
2022-09-12 15:50:00,212.44,212.6,212.05,212.07,18292.0,212.44,212.6,212.05,212.07,18292.0
2022-09-12 15:55:00,212.13,212.98,212.05,212.89,57464.0,212.13,212.98,212.05,212.89,57464.0
2022-09-13 09:30:00,208.9,209.97,208.0,208.35,21497.0,208.9,209.97,208.0,208.35,21497.0
2022-09-13 09:35:00,208.31,208.31,207.25,207.46,9454.0,208.31,208.31,207.25,207.46,9454.0
2022-09-13 09:40:00,207.36,208.09,207.36,207.83,8353.0,207.36,208.09,207.36,207.83,8353.0
2022-09-13 09:45:00,207.97,208.21,207.53,207.81,5597.0,207.97,208.21,207.53,207.81,5597.0
2022-09-13 09:50:00,207.78,207.88,207.07,207.17,5900.0,207.78,207.88,207.07,207.17,5900.0
2022-09-13 09:55:00,207.0,207.0,206.29,206.54,4613.0,207.0,207.0,206.29,206.54,4613.0
2022-09-13 10:00:00,206.4,206.93,206.27,206.68,6736.0,206.4,206.93,206.27,206.68,6736.0
2022-09-13 10:05:00,206.81,207.01,206.54,206.56,1881.0,206.81,207.01,206.54,206.56,1881.0
2022-09-13 10:10:00,206.62,207.11,206.17,207.07,2300.0,206.62,207.11,206.17,207.07,2300.0
2022-09-13 10:15:00,206.68,207.08,206.53,207.03,1769.0,206.68,207.08,206.53,207.03,1769.0
2022-09-13 10:20:00,206.91,206.92,206.25,206.26,2070.0,206.91,206.92,206.25,206.26,2070.0
2022-09-13 10:25:00,206.05,206.27,205.68,206.04,2776.0,206.05,206.27,205.68,206.04,2776.0
2022-09-13 10:30:00,206.06,206.06,205.5,205.51,6133.0,206.06,206.06,205.5,205.51,6133.0
2022-09-13 10:35:00,205.14,205.69,205.13,205.63,2254.0,205.14,205.69,205.13,205.63,2254.0
2022-09-13 10:40:00,205.5,205.54,205.25,205.25,1150.0,205.5,205.54,205.25,205.25,1150.0
2022-09-13 10:45:00,205.17,205.5,205.17,205.33,1500.0,205.17,205.5,205.17,205.33,1500.0
2022-09-13 10:50:00,205.29,205.32,204.98,204.98,1832.0,205.29,205.32,204.98,204.98,1832.0
2022-09-13 10:55:00,204.87,205.22,204.82,205.14,1718.0,204.87,205.22,204.82,205.14,1718.0
2022-09-13 11:00:00,204.99,205.1,204.88,205.08,1000.0,204.99,205.1,204.88,205.08,1000.0
2022-09-13 11:05:00,204.99,205.38,204.99,205.34,2100.0,204.99,205.38,204.99,205.34,2100.0
2022-09-13 11:10:00,205.23,205.49,205.14,205.45,2582.0,205.23,205.49,205.14,205.45,2582.0
2022-09-13 11:15:00,205.33,205.68,205.27,205.33,3108.0,205.33,205.68,205.27,205.33,3108.0
2022-09-13 11:20:00,205.2,205.38,205.2,205.24,5155.0,205.2,205.38,205.2,205.24,5155.0
2022-09-13 11:25:00,205.33,205.81,205.23,205.81,2934.0,205.33,205.81,205.23,205.81,2934.0
2022-09-13 11:30:00,205.68,205.89,205.5,205.89,6623.0,205.68,205.89,205.5,205.89,6623.0
2022-09-13 11:35:00,206.08,206.34,205.89,206.27,2000.0,206.08,206.34,205.89,206.27,2000.0
2022-09-13 11:40:00,206.16,206.16,205.58,205.71,2334.0,206.16,206.16,205.58,205.71,2334.0
2022-09-13 11:45:00,205.41,205.82,205.4,205.72,1664.0,205.41,205.82,205.4,205.72,1664.0
2022-09-13 11:50:00,205.55,205.58,205.47,205.47,2000.0,205.55,205.58,205.47,205.47,2000.0
2022-09-13 11:55:00,205.42,205.42,205.12,205.12,600.0,205.42,205.42,205.12,205.12,600.0
2022-09-13 12:00:00,204.9,205.19,204.89,205.19,800.0,204.9,205.19,204.89,205.19,800.0
2022-09-13 12:05:00,205.18,205.18,204.89,205.03,800.0,205.18,205.18,204.89,205.03,800.0
2022-09-13 12:10:00,205.15,205.21,205.04,205.21,700.0,205.15,205.21,205.04,205.21,700.0
2022-09-13 12:15:00,205.27,205.27,204.99,205.09,700.0,205.27,205.27,204.99,205.09,700.0
2022-09-13 12:20:00,205.18,205.18,204.6,204.6,900.0,205.18,205.18,204.6,204.6,900.0
2022-09-13 12:25:00,204.52,204.52,204.31,204.39,800.0,204.52,204.52,204.31,204.39,800.0
2022-09-13 12:30:00,204.27,204.44,204.02,204.21,1400.0,204.27,204.44,204.02,204.21,1400.0
2022-09-13 12:35:00,204.44,204.61,204.44,204.5,600.0,204.44,204.61,204.44,204.5,600.0
2022-09-13 12:40:00,204.4,204.41,204.09,204.12,1000.0,204.4,204.41,204.09,204.12,1000.0
2022-09-13 12:45:00,204.15,204.38,204.0,204.38,3550.0,204.15,204.38,204.0,204.38,3550.0
2022-09-13 12:50:00,204.36,204.75,204.09,204.75,8061.0,204.36,204.75,204.09,204.75,8061.0
2022-09-13 12:55:00,204.91,205.21,204.9,205.06,3699.0,204.91,205.21,204.9,205.06,3699.0
2022-09-13 13:00:00,205.0,205.15,204.68,205.05,4271.0,205.0,205.15,204.68,205.05,4271.0
2022-09-13 13:05:00,205.08,205.4,204.96,205.05,1860.0,205.08,205.4,204.96,205.05,1860.0
2022-09-13 13:10:00,205.02,205.29,204.93,205.06,4000.0,205.02,205.29,204.93,205.06,4000.0
2022-09-13 13:15:00,205.02,205.27,205.02,205.2,2118.0,205.02,205.27,205.02,205.2,2118.0
2022-09-13 13:20:00,205.15,205.46,205.1,205.42,1400.0,205.15,205.46,205.1,205.42,1400.0
2022-09-13 13:25:00,205.55,205.6,205.34,205.34,800.0,205.55,205.6,205.34,205.34,800.0
2022-09-13 13:30:00,205.28,205.3,205.1,205.13,2750.0,205.28,205.3,205.1,205.13,2750.0
2022-09-13 13:35:00,205.15,205.41,205.04,205.41,3633.0,205.15,205.41,205.04,205.41,3633.0
2022-09-13 13:40:00,205.31,205.31,204.95,204.95,2615.0,205.31,205.31,204.95,204.95,2615.0
2022-09-13 13:45:00,204.93,205.16,204.93,205.15,1600.0,204.93,205.16,204.93,205.15,1600.0
2022-09-13 13:50:00,205.13,205.27,205.03,205.03,4459.0,205.13,205.27,205.03,205.03,4459.0
2022-09-13 13:55:00,205.0,205.18,205.0,205.18,1900.0,205.0,205.18,205.0,205.18,1900.0
2022-09-13 14:00:00,204.95,204.95,204.25,204.31,1868.0,204.95,204.95,204.25,204.31,1868.0
2022-09-13 14:05:00,204.37,204.7,204.25,204.69,9497.0,204.37,204.7,204.25,204.69,9497.0
2022-09-13 14:10:00,204.62,204.85,204.56,204.82,2000.0,204.62,204.85,204.56,204.82,2000.0
2022-09-13 14:15:00,204.74,205.0,204.65,204.72,4000.0,204.74,205.0,204.65,204.72,4000.0
2022-09-13 14:20:00,204.74,204.75,204.25,204.25,6400.0,204.74,204.75,204.25,204.25,6400.0
2022-09-13 14:25:00,204.35,204.36,204.05,204.09,4205.0,204.35,204.36,204.05,204.09,4205.0
2022-09-13 14:30:00,204.12,204.29,204.0,204.29,1250.0,204.12,204.29,204.0,204.29,1250.0
2022-09-13 14:35:00,204.31,204.35,204.11,204.28,2350.0,204.31,204.35,204.11,204.28,2350.0
2022-09-13 14:40:00,204.2,204.37,204.19,204.25,4187.0,204.2,204.37,204.19,204.25,4187.0
2022-09-13 14:45:00,204.29,204.46,204.25,204.34,2278.0,204.29,204.46,204.25,204.34,2278.0
2022-09-13 14:50:00,204.36,204.36,204.11,204.25,4864.0,204.36,204.36,204.11,204.25,4864.0
2022-09-13 14:55:00,204.4,204.56,204.25,204.48,3993.0,204.4,204.56,204.25,204.48,3993.0
2022-09-13 15:00:00,204.49,204.87,204.49,204.59,3460.0,204.49,204.87,204.49,204.59,3460.0
2022-09-13 15:05:00,204.54,204.85,204.5,204.56,3300.0,204.54,204.85,204.5,204.56,3300.0
2022-09-13 15:10:00,204.5,204.5,204.25,204.32,3157.0,204.5,204.5,204.25,204.32,3157.0
2022-09-13 15:15:00,204.32,204.42,204.26,204.28,5449.0,204.32,204.42,204.26,204.28,5449.0
2022-09-13 15:20:00,204.36,204.49,204.25,204.44,7858.0,204.36,204.49,204.25,204.44,7858.0
2022-09-13 15:25:00,204.44,204.58,204.31,204.35,5878.0,204.44,204.58,204.31,204.35,5878.0
2022-09-13 15:30:00,204.3,204.4,203.93,204.0,8701.0,204.3,204.4,203.93,204.0,8701.0
2022-09-13 15:35:00,204.0,204.22,203.64,204.21,10797.0,204.0,204.22,203.64,204.21,10797.0
2022-09-13 15:40:00,204.14,204.14,203.68,203.89,8805.0,204.14,204.14,203.68,203.89,8805.0
2022-09-13 15:45:00,203.89,204.3,203.72,204.3,17745.0,203.89,204.3,203.72,204.3,17745.0
2022-09-13 15:50:00,204.3,204.3,203.47,203.7,21270.0,204.3,204.3,203.47,203.7,21270.0
2022-09-13 15:55:00,203.62,204.11,203.29,203.96,85761.0,203.62,204.11,203.29,203.96,85761.0
2022-09-14 09:30:00,204.9,205.07,203.58,203.58,6601.0,204.9,205.07,203.58,203.58,6601.0
2022-09-14 09:35:00,203.63,203.97,203.33,203.64,2603.0,203.63,203.97,203.33,203.64,2603.0
2022-09-14 09:40:00,203.07,203.87,203.04,203.87,600.0,203.07,203.87,203.04,203.87,600.0
2022-09-14 09:45:00,203.93,204.18,202.94,203.66,14083.0,203.93,204.18,202.94,203.66,14083.0
2022-09-14 09:50:00,203.83,204.18,203.54,203.54,3953.0,203.83,204.18,203.54,203.54,3953.0
2022-09-14 09:55:00,203.75,204.37,203.74,204.36,1800.0,203.75,204.37,203.74,204.36,1800.0
2022-09-14 10:00:00,204.42,204.78,204.22,204.53,2278.0,204.42,204.78,204.22,204.53,2278.0
2022-09-14 10:05:00,204.38,204.85,203.9,204.69,1721.0,204.38,204.85,203.9,204.69,1721.0
2022-09-14 10:10:00,204.4,204.4,203.41,203.41,600.0,204.4,204.4,203.41,203.41,600.0
2022-09-14 10:15:00,203.67,203.77,202.56,202.64,7152.0,203.67,203.77,202.56,202.64,7152.0
2022-09-14 10:20:00,202.77,203.11,202.51,202.61,2700.0,202.77,203.11,202.51,202.61,2700.0
2022-09-14 10:25:00,202.63,202.63,202.0,202.13,1257.0,202.63,202.63,202.0,202.13,1257.0
2022-09-14 10:30:00,202.39,202.57,202.39,202.41,548.0,202.39,202.57,202.39,202.41,548.0
2022-09-14 10:35:00,202.38,202.85,202.28,202.85,1851.0,202.38,202.85,202.28,202.85,1851.0
2022-09-14 10:40:00,202.7,202.99,202.69,202.78,1000.0,202.7,202.99,202.69,202.78,1000.0
2022-09-14 10:45:00,202.79,202.92,202.61,202.76,1300.0,202.79,202.92,202.61,202.76,1300.0
2022-09-14 10:50:00,202.87,203.26,202.36,203.26,4403.0,202.87,203.26,202.36,203.26,4403.0
2022-09-14 10:55:00,203.02,203.09,202.86,202.99,2000.0,203.02,203.09,202.86,202.99,2000.0
2022-09-14 11:00:00,202.99,203.15,202.81,202.81,1500.0,202.99,203.15,202.81,202.81,1500.0
2022-09-14 11:05:00,202.74,203.59,202.7,203.36,6354.0,202.74,203.59,202.7,203.36,6354.0
2022-09-14 11:10:00,203.49,204.08,203.48,203.54,4802.0,203.49,204.08,203.48,203.54,4802.0
2022-09-14 11:15:00,203.56,203.98,203.47,203.48,5600.0,203.56,203.98,203.47,203.48,5600.0
2022-09-14 11:20:00,203.51,203.65,203.29,203.57,1600.0,203.51,203.65,203.29,203.57,1600.0
2022-09-14 11:25:00,203.39,203.39,202.73,202.74,2825.0,203.39,203.39,202.73,202.74,2825.0
2022-09-14 11:30:00,202.73,203.59,202.73,203.49,8002.0,202.73,203.59,202.73,203.49,8002.0
2022-09-14 11:35:00,203.56,203.9,203.56,203.81,5913.0,203.56,203.9,203.56,203.81,5913.0
2022-09-14 11:40:00,203.74,203.94,203.68,203.93,3500.0,203.74,203.94,203.68,203.93,3500.0
2022-09-14 11:45:00,203.94,204.03,203.74,203.75,3522.0,203.94,204.03,203.74,203.75,3522.0
2022-09-14 11:50:00,203.68,203.82,203.53,203.63,2455.0,203.68,203.82,203.53,203.63,2455.0
2022-09-14 11:55:00,203.63,203.63,203.42,203.42,1020.0,203.63,203.63,203.42,203.42,1020.0
2022-09-14 12:00:00,203.44,204.0,203.44,203.71,6595.0,203.44,204.0,203.44,203.71,6595.0
2022-09-14 12:05:00,203.61,203.7,203.26,203.62,3642.0,203.61,203.7,203.26,203.62,3642.0
2022-09-14 12:10:00,203.64,203.69,203.23,203.62,2870.0,203.64,203.69,203.23,203.62,2870.0
2022-09-14 12:15:00,203.53,203.62,203.29,203.38,1700.0,203.53,203.62,203.29,203.38,1700.0
2022-09-14 12:20:00,203.34,203.63,203.23,203.51,1684.0,203.34,203.63,203.23,203.51,1684.0
2022-09-14 12:25:00,203.32,203.32,203.17,203.17,1000.0,203.32,203.32,203.17,203.17,1000.0
2022-09-14 12:30:00,203.38,203.42,203.02,203.03,716.0,203.38,203.42,203.02,203.03,716.0
2022-09-14 12:35:00,202.81,203.45,202.8,203.34,2364.0,202.81,203.45,202.8,203.34,2364.0
2022-09-14 12:40:00,203.54,203.73,203.51,203.55,1000.0,203.54,203.73,203.51,203.55,1000.0
2022-09-14 12:45:00,203.54,203.54,203.06,203.16,107898.0,203.54,203.54,203.06,203.16,107898.0
2022-09-14 12:50:00,203.08,203.2,202.92,203.12,1100.0,203.08,203.2,202.92,203.12,1100.0
2022-09-14 12:55:00,203.17,203.23,202.71,202.86,1525.0,203.17,203.23,202.71,202.86,1525.0
2022-09-14 13:00:00,202.95,202.97,202.64,202.64,1400.0,202.95,202.97,202.64,202.64,1400.0
2022-09-14 13:05:00,202.63,202.68,202.43,202.68,2300.0,202.63,202.68,202.43,202.68,2300.0
2022-09-14 13:10:00,202.7,202.84,202.63,202.77,1000.0,202.7,202.84,202.63,202.77,1000.0
2022-09-14 13:15:00,202.81,202.81,202.56,202.73,1200.0,202.81,202.81,202.56,202.73,1200.0
2022-09-14 13:20:00,202.76,202.98,202.62,202.97,1800.0,202.76,202.98,202.62,202.97,1800.0
2022-09-14 13:25:00,202.92,203.07,202.84,203.0,2276.0,202.92,203.07,202.84,203.0,2276.0
2022-09-14 13:30:00,203.0,203.06,202.66,202.69,1405.0,203.0,203.06,202.66,202.69,1405.0
2022-09-14 13:35:00,202.63,202.63,202.01,202.01,1442.0,202.63,202.63,202.01,202.01,1442.0
2022-09-14 13:40:00,202.16,202.46,202.16,202.35,3615.0,202.16,202.46,202.16,202.35,3615.0
2022-09-14 13:45:00,202.35,202.35,201.64,201.64,5954.0,202.35,202.35,201.64,201.64,5954.0
2022-09-14 13:50:00,201.58,202.02,201.58,201.86,2837.0,201.58,202.02,201.58,201.86,2837.0
2022-09-14 13:55:00,201.84,201.84,201.11,201.11,5472.0,201.84,201.84,201.11,201.11,5472.0
2022-09-14 14:00:00,201.15,201.3,200.89,201.11,6123.0,201.15,201.3,200.89,201.11,6123.0
2022-09-14 14:05:00,200.93,201.34,200.92,201.1,5302.0,200.93,201.34,200.92,201.1,5302.0
2022-09-14 14:10:00,201.05,201.63,200.74,201.43,10276.0,201.05,201.63,200.74,201.43,10276.0
2022-09-14 14:15:00,201.32,201.63,201.3,201.63,3330.0,201.32,201.63,201.3,201.63,3330.0
2022-09-14 14:20:00,201.62,202.01,201.61,201.99,2335.0,201.62,202.01,201.61,201.99,2335.0
2022-09-14 14:25:00,202.06,202.37,202.05,202.37,3644.0,202.06,202.37,202.05,202.37,3644.0
2022-09-14 14:30:00,202.37,202.59,202.25,202.59,1492.0,202.37,202.59,202.25,202.59,1492.0
2022-09-14 14:35:00,202.62,202.75,202.57,202.7,3278.0,202.62,202.75,202.57,202.7,3278.0
2022-09-14 14:40:00,202.5,202.74,202.49,202.6,3500.0,202.5,202.74,202.49,202.6,3500.0
2022-09-14 14:45:00,202.57,202.6,202.29,202.46,2739.0,202.57,202.6,202.29,202.46,2739.0
2022-09-14 14:50:00,202.45,202.56,202.14,202.18,1600.0,202.45,202.56,202.14,202.18,1600.0
2022-09-14 14:55:00,202.41,202.46,202.24,202.35,1800.0,202.41,202.46,202.24,202.35,1800.0
2022-09-14 15:00:00,202.31,202.5,202.14,202.14,2514.0,202.31,202.5,202.14,202.14,2514.0
2022-09-14 15:05:00,202.22,202.7,202.21,202.7,2500.0,202.22,202.7,202.21,202.7,2500.0
2022-09-14 15:10:00,202.61,202.67,202.22,202.22,2822.0,202.61,202.67,202.22,202.22,2822.0
2022-09-14 15:15:00,202.15,202.15,201.63,201.94,2300.0,202.15,202.15,201.63,201.94,2300.0
2022-09-14 15:20:00,201.95,202.51,201.94,202.42,2958.0,201.95,202.51,201.94,202.42,2958.0
2022-09-14 15:25:00,202.31,202.31,202.01,202.27,2478.0,202.31,202.31,202.01,202.27,2478.0
2022-09-14 15:30:00,202.25,202.25,201.75,202.03,7457.0,202.25,202.25,201.75,202.03,7457.0
2022-09-14 15:35:00,202.06,202.35,202.02,202.21,4253.0,202.06,202.35,202.02,202.21,4253.0
2022-09-14 15:40:00,202.23,202.53,202.13,202.43,4289.0,202.23,202.53,202.13,202.43,4289.0
2022-09-14 15:45:00,202.39,202.97,202.31,202.86,6600.0,202.39,202.97,202.31,202.86,6600.0
2022-09-14 15:50:00,202.9,203.8,202.78,203.75,19887.0,202.9,203.8,202.78,203.75,19887.0
2022-09-14 15:55:00,203.68,204.33,203.57,204.17,46835.0,203.68,204.33,203.57,204.17,46835.0
2022-09-15 09:30:00,203.32,203.48,202.74,202.97,8028.0,203.32,203.48,202.74,202.97,8028.0
2022-09-15 09:35:00,202.78,203.33,202.64,202.95,3739.0,202.78,203.33,202.64,202.95,3739.0
2022-09-15 09:40:00,202.84,204.25,202.81,204.18,3352.0,202.84,204.25,202.81,204.18,3352.0
2022-09-15 09:45:00,203.74,203.74,203.26,203.45,1800.0,203.74,203.74,203.26,203.45,1800.0
2022-09-15 09:50:00,203.7,203.83,203.35,203.35,2080.0,203.7,203.83,203.35,203.35,2080.0
2022-09-15 09:55:00,203.42,204.31,203.27,204.31,6387.0,203.42,204.31,203.27,204.31,6387.0
2022-09-15 10:00:00,204.19,204.4,204.18,204.32,2300.0,204.19,204.4,204.18,204.32,2300.0
2022-09-15 10:05:00,204.3,204.83,204.29,204.49,3474.0,204.3,204.83,204.29,204.49,3474.0
2022-09-15 10:10:00,204.61,205.11,204.47,204.97,4662.0,204.61,205.11,204.47,204.97,4662.0
2022-09-15 10:15:00,204.97,205.25,204.92,205.18,2800.0,204.97,205.25,204.92,205.18,2800.0
2022-09-15 10:20:00,205.18,205.65,204.86,205.47,5300.0,205.18,205.65,204.86,205.47,5300.0
2022-09-15 10:25:00,205.52,205.66,204.75,204.75,3400.0,205.52,205.66,204.75,204.75,3400.0
2022-09-15 10:30:00,204.29,205.06,204.29,205.0,3166.0,204.29,205.06,204.29,205.0,3166.0
2022-09-15 10:35:00,205.2,205.39,205.02,205.14,2276.0,205.2,205.39,205.02,205.14,2276.0
2022-09-15 10:40:00,205.17,205.46,205.02,205.16,2095.0,205.17,205.46,205.02,205.16,2095.0
2022-09-15 10:45:00,205.32,205.32,205.12,205.21,1527.0,205.32,205.32,205.12,205.21,1527.0
2022-09-15 10:50:00,205.26,205.53,205.0,205.53,9039.0,205.26,205.53,205.0,205.53,9039.0
2022-09-15 10:55:00,205.43,205.84,205.41,205.7,5919.0,205.43,205.84,205.41,205.7,5919.0
2022-09-15 11:00:00,205.76,206.38,205.52,206.38,1854.0,205.76,206.38,205.52,206.38,1854.0
2022-09-15 11:05:00,206.16,206.3,205.32,205.45,3488.0,206.16,206.3,205.32,205.45,3488.0
2022-09-15 11:10:00,205.47,205.48,205.06,205.18,4398.0,205.47,205.48,205.06,205.18,4398.0
2022-09-15 11:15:00,205.05,205.05,204.59,204.7,2254.0,205.05,205.05,204.59,204.7,2254.0
2022-09-15 11:20:00,204.69,205.27,204.54,204.89,2497.0,204.69,205.27,204.54,204.89,2497.0
2022-09-15 11:25:00,204.92,205.2,204.9,205.2,2675.0,204.92,205.2,204.9,205.2,2675.0
2022-09-15 11:30:00,205.23,205.29,205.01,205.01,1190.0,205.23,205.29,205.01,205.01,1190.0
2022-09-15 11:35:00,205.13,205.35,205.0,205.0,2020.0,205.13,205.35,205.0,205.0,2020.0
2022-09-15 11:40:00,205.1,205.29,205.02,205.03,1097.0,205.1,205.29,205.02,205.03,1097.0
2022-09-15 11:45:00,205.09,205.4,205.05,205.11,1699.0,205.09,205.4,205.05,205.11,1699.0
2022-09-15 11:50:00,204.98,205.18,204.79,204.79,3708.0,204.98,205.18,204.79,204.79,3708.0
2022-09-15 11:55:00,204.87,205.78,204.87,205.72,5158.0,204.87,205.78,204.87,205.72,5158.0
2022-09-15 12:00:00,205.67,205.68,205.28,205.34,1038.0,205.67,205.68,205.28,205.34,1038.0
2022-09-15 12:05:00,205.36,205.44,205.06,205.06,1509.0,205.36,205.44,205.06,205.06,1509.0
2022-09-15 12:10:00,205.0,205.58,204.92,205.5,19448.0,205.0,205.58,204.92,205.5,19448.0
2022-09-15 12:15:00,205.48,206.11,205.41,206.06,2587.0,205.48,206.11,205.41,206.06,2587.0
2022-09-15 12:20:00,206.25,206.51,206.14,206.49,1805.0,206.25,206.51,206.14,206.49,1805.0
2022-09-15 12:25:00,206.46,206.82,206.46,206.49,1200.0,206.46,206.82,206.46,206.49,1200.0
2022-09-15 12:30:00,206.61,207.31,206.61,207.31,2980.0,206.61,207.31,206.61,207.31,2980.0
2022-09-15 12:35:00,207.26,207.64,207.16,207.46,4600.0,207.26,207.64,207.16,207.46,4600.0
2022-09-15 12:40:00,207.35,207.43,207.31,207.41,1330.0,207.35,207.43,207.31,207.41,1330.0
2022-09-15 12:45:00,207.36,207.57,207.17,207.38,4730.0,207.36,207.57,207.17,207.38,4730.0
2022-09-15 12:50:00,207.4,207.66,207.4,207.58,3632.0,207.4,207.66,207.4,207.58,3632.0
2022-09-15 12:55:00,207.52,207.96,207.45,207.85,3309.0,207.52,207.96,207.45,207.85,3309.0
2022-09-15 13:00:00,207.93,208.71,207.93,208.39,3696.0,207.93,208.71,207.93,208.39,3696.0
2022-09-15 13:05:00,208.4,208.56,208.2,208.2,2537.0,208.4,208.56,208.2,208.2,2537.0
2022-09-15 13:10:00,208.04,208.26,207.74,208.02,6588.0,208.04,208.26,207.74,208.02,6588.0
2022-09-15 13:15:00,208.09,208.33,207.91,207.95,8122.0,208.09,208.33,207.91,207.95,8122.0
2022-09-15 13:20:00,207.9,207.91,207.55,207.72,8250.0,207.9,207.91,207.55,207.72,8250.0
2022-09-15 13:25:00,207.73,207.8,207.26,207.45,13614.0,207.73,207.8,207.26,207.45,13614.0
2022-09-15 13:30:00,207.49,207.49,207.27,207.28,5403.0,207.49,207.49,207.27,207.28,5403.0
2022-09-15 13:35:00,207.2,207.26,207.02,207.26,1424.0,207.2,207.26,207.02,207.26,1424.0
2022-09-15 13:40:00,207.25,207.25,207.08,207.19,2200.0,207.25,207.25,207.08,207.19,2200.0
2022-09-15 13:45:00,207.15,207.2,207.12,207.19,1397.0,207.15,207.2,207.12,207.19,1397.0
2022-09-15 13:50:00,207.13,207.14,206.9,207.08,2839.0,207.13,207.14,206.9,207.08,2839.0
2022-09-15 13:55:00,206.87,207.62,206.87,207.61,7894.0,206.87,207.62,206.87,207.61,7894.0
2022-09-15 14:00:00,207.54,207.54,206.91,206.98,4663.0,207.54,207.54,206.91,206.98,4663.0
2022-09-15 14:05:00,207.02,207.12,206.82,207.06,4799.0,207.02,207.12,206.82,207.06,4799.0
2022-09-15 14:10:00,206.95,207.23,206.94,207.23,1548.0,206.95,207.23,206.94,207.23,1548.0
2022-09-15 14:15:00,207.17,207.4,207.13,207.4,2068.0,207.17,207.4,207.13,207.4,2068.0
2022-09-15 14:20:00,207.37,207.37,206.92,207.02,2072.0,207.37,207.37,206.92,207.02,2072.0
2022-09-15 14:25:00,207.01,207.3,207.01,207.22,1856.0,207.01,207.3,207.01,207.22,1856.0
2022-09-15 14:30:00,207.15,207.37,207.01,207.01,1841.0,207.15,207.37,207.01,207.01,1841.0
2022-09-15 14:35:00,206.99,207.25,206.94,207.24,4730.0,206.99,207.25,206.94,207.24,4730.0
2022-09-15 14:40:00,207.28,207.28,206.91,207.02,2003.0,207.28,207.28,206.91,207.02,2003.0
2022-09-15 14:45:00,207.06,207.14,206.5,206.5,4496.0,207.06,207.14,206.5,206.5,4496.0
2022-09-15 14:50:00,206.51,206.77,206.37,206.77,1850.0,206.51,206.77,206.37,206.77,1850.0
2022-09-15 14:55:00,206.74,207.05,206.55,206.98,4278.0,206.74,207.05,206.55,206.98,4278.0
2022-09-15 15:00:00,207.06,207.1,206.74,207.1,4308.0,207.06,207.1,206.74,207.1,4308.0
2022-09-15 15:05:00,207.13,207.16,206.5,206.51,4734.0,207.13,207.16,206.5,206.51,4734.0
2022-09-15 15:10:00,206.47,206.51,205.91,206.0,2900.0,206.47,206.51,205.91,206.0,2900.0
2022-09-15 15:15:00,205.97,206.01,205.27,205.28,5780.0,205.97,206.01,205.27,205.28,5780.0
2022-09-15 15:20:00,205.37,205.65,205.34,205.61,2550.0,205.37,205.65,205.34,205.61,2550.0
2022-09-15 15:25:00,205.59,205.69,205.07,205.29,4888.0,205.59,205.69,205.07,205.29,4888.0
2022-09-15 15:30:00,205.29,205.45,205.12,205.12,3341.0,205.29,205.45,205.12,205.12,3341.0
2022-09-15 15:35:00,205.28,205.4,205.16,205.32,5333.0,205.28,205.4,205.16,205.32,5333.0
2022-09-15 15:40:00,205.35,205.62,205.13,205.6,7303.0,205.35,205.62,205.13,205.6,7303.0
2022-09-15 15:45:00,205.61,205.89,205.49,205.63,8930.0,205.61,205.89,205.49,205.63,8930.0
2022-09-15 15:50:00,205.72,206.13,205.41,205.92,18436.0,205.72,206.13,205.41,205.92,18436.0
2022-09-15 15:55:00,206.01,206.76,205.98,206.72,85722.0,206.01,206.76,205.98,206.72,85722.0
2022-09-16 09:30:00,206.54,206.6,205.09,205.89,158048.0,206.54,206.6,205.09,205.89,158048.0
2022-09-16 09:35:00,205.7,206.65,205.44,206.52,7583.0,205.7,206.65,205.44,206.52,7583.0
2022-09-16 09:40:00,206.59,207.09,205.91,206.89,12502.0,206.59,207.09,205.91,206.89,12502.0
2022-09-16 09:45:00,206.74,207.6,206.74,207.35,5908.0,206.74,207.6,206.74,207.35,5908.0
2022-09-16 09:50:00,207.5,207.81,206.7,207.05,11020.0,207.5,207.81,206.7,207.05,11020.0
2022-09-16 09:55:00,207.0,207.0,205.81,205.91,11404.0,207.0,207.0,205.81,205.91,11404.0
2022-09-16 10:00:00,206.0,206.13,205.18,205.63,15604.0,206.0,206.13,205.18,205.63,15604.0
2022-09-16 10:05:00,205.53,206.09,205.53,205.93,3257.0,205.53,206.09,205.53,205.93,3257.0
2022-09-16 10:10:00,206.08,207.41,206.08,206.83,2473.0,206.08,207.41,206.08,206.83,2473.0
2022-09-16 10:15:00,206.75,206.95,206.36,206.52,3131.0,206.75,206.95,206.36,206.52,3131.0
2022-09-16 10:20:00,206.5,206.62,206.12,206.37,2136.0,206.5,206.62,206.12,206.37,2136.0
2022-09-16 10:25:00,206.28,206.57,205.83,205.97,2196.0,206.28,206.57,205.83,205.97,2196.0
2022-09-16 10:30:00,206.13,206.31,205.54,205.87,4774.0,206.13,206.31,205.54,205.87,4774.0
2022-09-16 10:35:00,205.82,206.33,205.65,205.78,2800.0,205.82,206.33,205.65,205.78,2800.0
2022-09-16 10:40:00,205.72,205.97,205.44,205.61,9345.0,205.72,205.97,205.44,205.61,9345.0
2022-09-16 10:45:00,205.54,205.82,205.42,205.6,4101.0,205.54,205.82,205.42,205.6,4101.0
2022-09-16 10:50:00,205.48,205.93,205.47,205.59,2700.0,205.48,205.93,205.47,205.59,2700.0
2022-09-16 10:55:00,205.56,205.57,205.18,205.21,3140.0,205.56,205.57,205.18,205.21,3140.0
2022-09-16 11:00:00,205.22,205.65,205.21,205.57,2712.0,205.22,205.65,205.21,205.57,2712.0
2022-09-16 11:05:00,205.66,206.14,205.66,205.92,3353.0,205.66,206.14,205.66,205.92,3353.0
2022-09-16 11:10:00,205.96,205.96,205.58,205.58,3300.0,205.96,205.96,205.58,205.58,3300.0
2022-09-16 11:15:00,205.56,206.12,205.55,206.0,4353.0,205.56,206.12,205.55,206.0,4353.0
2022-09-16 11:20:00,205.66,205.74,205.33,205.45,5444.0,205.66,205.74,205.33,205.45,5444.0
2022-09-16 11:25:00,205.35,205.63,205.16,205.4,5926.0,205.35,205.63,205.16,205.4,5926.0
2022-09-16 11:30:00,205.22,205.52,205.22,205.48,2180.0,205.22,205.52,205.22,205.48,2180.0
2022-09-16 11:35:00,205.47,205.57,205.13,205.13,3148.0,205.47,205.57,205.13,205.13,3148.0
2022-09-16 11:40:00,205.12,205.29,205.02,205.26,2650.0,205.12,205.29,205.02,205.26,2650.0
2022-09-16 11:45:00,205.17,205.26,204.85,204.92,2770.0,205.17,205.26,204.85,204.92,2770.0
2022-09-16 11:50:00,204.97,205.39,204.94,205.33,2316.0,204.97,205.39,204.94,205.33,2316.0
2022-09-16 11:55:00,205.26,205.5,205.12,205.5,3005.0,205.26,205.5,205.12,205.5,3005.0
2022-09-16 12:00:00,205.37,205.37,205.0,205.06,1916.0,205.37,205.37,205.0,205.06,1916.0
2022-09-16 12:05:00,205.32,205.44,204.81,204.82,1800.0,205.32,205.44,204.81,204.82,1800.0
2022-09-16 12:10:00,204.9,205.22,204.9,205.14,1900.0,204.9,205.22,204.9,205.14,1900.0
2022-09-16 12:15:00,205.08,205.09,204.68,204.83,4063.0,205.08,205.09,204.68,204.83,4063.0
2022-09-16 12:20:00,204.95,204.97,204.7,204.78,3453.0,204.95,204.97,204.7,204.78,3453.0
2022-09-16 12:25:00,204.67,204.72,204.23,204.38,4604.0,204.67,204.72,204.23,204.38,4604.0
2022-09-16 12:30:00,204.49,204.87,204.48,204.77,1701.0,204.49,204.87,204.48,204.77,1701.0
2022-09-16 12:35:00,204.75,205.03,204.74,204.94,1100.0,204.75,205.03,204.74,204.94,1100.0
2022-09-16 12:40:00,205.0,205.5,205.0,205.5,2357.0,205.0,205.5,205.0,205.5,2357.0
2022-09-16 12:45:00,205.53,205.55,205.32,205.51,2100.0,205.53,205.55,205.32,205.51,2100.0
2022-09-16 12:50:00,205.53,205.78,205.5,205.5,3076.0,205.53,205.78,205.5,205.5,3076.0
2022-09-16 12:55:00,205.1,205.76,205.1,205.52,6977.0,205.1,205.76,205.1,205.52,6977.0
2022-09-16 13:00:00,205.48,205.65,205.11,205.11,1529.0,205.48,205.65,205.11,205.11,1529.0
2022-09-16 13:05:00,205.16,205.29,204.98,205.08,2450.0,205.16,205.29,204.98,205.08,2450.0
2022-09-16 13:10:00,205.25,205.51,205.12,205.38,3422.0,205.25,205.51,205.12,205.38,3422.0
2022-09-16 13:15:00,205.17,205.44,205.12,205.43,3418.0,205.17,205.44,205.12,205.43,3418.0
2022-09-16 13:20:00,205.32,205.89,205.32,205.75,3416.0,205.32,205.89,205.32,205.75,3416.0
2022-09-16 13:25:00,205.74,206.17,205.73,206.16,1967.0,205.74,206.17,205.73,206.16,1967.0
2022-09-16 13:30:00,206.27,206.57,206.11,206.2,1770.0,206.27,206.57,206.11,206.2,1770.0
2022-09-16 13:35:00,206.34,206.55,206.23,206.27,2671.0,206.34,206.55,206.23,206.27,2671.0
2022-09-16 13:40:00,206.18,206.35,206.1,206.35,1600.0,206.18,206.35,206.1,206.35,1600.0
2022-09-16 13:45:00,206.27,206.41,206.16,206.16,36453.0,206.27,206.41,206.16,206.16,36453.0
2022-09-16 13:50:00,206.14,206.29,206.14,206.28,20062.0,206.14,206.29,206.14,206.28,20062.0
2022-09-16 13:55:00,206.19,206.26,206.0,206.0,832.0,206.19,206.26,206.0,206.0,832.0
2022-09-16 14:00:00,205.91,205.91,205.6,205.72,1537.0,205.91,205.91,205.6,205.72,1537.0
2022-09-16 14:05:00,205.65,205.77,205.64,205.77,2600.0,205.65,205.77,205.64,205.77,2600.0
2022-09-16 14:10:00,205.82,205.94,205.63,205.63,7256.0,205.82,205.94,205.63,205.63,7256.0
2022-09-16 14:15:00,205.56,205.73,205.5,205.5,1800.0,205.56,205.73,205.5,205.5,1800.0
2022-09-16 14:20:00,205.66,205.77,205.61,205.62,2350.0,205.66,205.77,205.61,205.62,2350.0
2022-09-16 14:25:00,205.6,206.11,205.6,205.97,2857.0,205.6,206.11,205.6,205.97,2857.0
2022-09-16 14:30:00,205.82,205.95,205.77,205.95,1900.0,205.82,205.95,205.77,205.95,1900.0
2022-09-16 14:35:00,206.04,206.09,205.73,205.73,1359.0,206.04,206.09,205.73,205.73,1359.0
2022-09-16 14:40:00,205.55,205.7,205.34,205.64,3582.0,205.55,205.7,205.34,205.64,3582.0
2022-09-16 14:45:00,205.59,206.03,205.58,205.85,2202.0,205.59,206.03,205.58,205.85,2202.0
2022-09-16 14:50:00,205.82,206.11,205.67,206.08,1422.0,205.82,206.11,205.67,206.08,1422.0
2022-09-16 14:55:00,206.14,206.14,205.52,205.63,3630.0,206.14,206.14,205.52,205.63,3630.0
2022-09-16 15:00:00,205.61,205.85,205.59,205.82,4127.0,205.61,205.85,205.59,205.82,4127.0
2022-09-16 15:05:00,205.92,206.07,205.77,205.97,1726.0,205.92,206.07,205.77,205.97,1726.0
2022-09-16 15:10:00,205.91,205.91,205.58,205.65,6888.0,205.91,205.91,205.58,205.65,6888.0
2022-09-16 15:15:00,205.61,205.86,205.5,205.52,4508.0,205.61,205.86,205.5,205.52,4508.0
2022-09-16 15:20:00,205.63,206.14,205.57,205.91,3950.0,205.63,206.14,205.57,205.91,3950.0
2022-09-16 15:25:00,206.04,206.18,205.89,206.08,2475.0,206.04,206.18,205.89,206.08,2475.0
2022-09-16 15:30:00,206.09,206.61,205.88,206.6,17192.0,206.09,206.61,205.88,206.6,17192.0
2022-09-16 15:35:00,206.53,207.46,206.5,207.46,4814.0,206.53,207.46,206.5,207.46,4814.0
2022-09-16 15:40:00,207.49,207.65,207.29,207.57,13445.0,207.49,207.65,207.29,207.57,13445.0
2022-09-16 15:45:00,207.68,207.93,207.22,207.93,19060.0,207.68,207.93,207.22,207.93,19060.0
2022-09-16 15:50:00,207.88,209.19,207.45,208.37,34346.0,207.88,209.19,207.45,208.37,34346.0
2022-09-16 15:55:00,208.45,208.51,207.7,208.28,83502.0,208.45,208.51,207.7,208.28,83502.0
2022-09-19 09:30:00,206.88,207.86,206.81,207.52,18681.0,206.88,207.86,206.81,207.52,18681.0
2022-09-19 09:35:00,207.21,207.62,206.78,207.46,21792.0,207.21,207.62,206.78,207.46,21792.0
2022-09-19 09:40:00,207.6,207.96,206.79,206.79,4016.0,207.6,207.96,206.79,206.79,4016.0
2022-09-19 09:45:00,206.78,206.78,205.82,206.05,9056.0,206.78,206.78,205.82,206.05,9056.0
2022-09-19 09:50:00,206.3,206.63,206.0,206.06,2301.0,206.3,206.63,206.0,206.06,2301.0
2022-09-19 09:55:00,206.06,206.23,205.61,205.91,4579.0,206.06,206.23,205.61,205.91,4579.0
2022-09-19 10:00:00,205.9,206.07,205.64,205.79,6435.0,205.9,206.07,205.64,205.79,6435.0
2022-09-19 10:05:00,205.72,206.22,205.53,206.12,5594.0,205.72,206.22,205.53,206.12,5594.0
2022-09-19 10:10:00,206.13,206.69,206.13,206.51,2189.0,206.13,206.69,206.13,206.51,2189.0
2022-09-19 10:15:00,206.47,206.47,205.92,206.06,2564.0,206.47,206.47,205.92,206.06,2564.0
2022-09-19 10:20:00,206.17,206.25,205.95,206.01,3829.0,206.17,206.25,205.95,206.01,3829.0
2022-09-19 10:25:00,206.13,207.08,206.13,206.87,5410.0,206.13,207.08,206.13,206.87,5410.0
2022-09-19 10:30:00,206.88,207.2,206.8,207.2,2300.0,206.88,207.2,206.8,207.2,2300.0
2022-09-19 10:35:00,207.25,208.0,207.25,208.0,2553.0,207.25,208.0,207.25,208.0,2553.0
2022-09-19 10:40:00,208.08,208.94,207.91,208.94,8363.0,208.08,208.94,207.91,208.94,8363.0
2022-09-19 10:45:00,208.93,208.93,208.19,208.22,1897.0,208.93,208.93,208.19,208.22,1897.0
2022-09-19 10:50:00,208.3,208.3,207.81,207.92,2246.0,208.3,208.3,207.81,207.92,2246.0
2022-09-19 10:55:00,207.86,207.86,207.46,207.58,1900.0,207.86,207.86,207.46,207.58,1900.0
2022-09-19 11:00:00,207.59,208.12,207.52,207.74,1764.0,207.59,208.12,207.52,207.74,1764.0
2022-09-19 11:05:00,207.91,207.97,207.58,207.77,2155.0,207.91,207.97,207.58,207.77,2155.0
2022-09-19 11:10:00,207.84,207.88,207.63,207.63,2239.0,207.84,207.88,207.63,207.63,2239.0
2022-09-19 11:15:00,207.7,208.08,207.5,207.81,1560.0,207.7,208.08,207.5,207.81,1560.0
2022-09-19 11:20:00,207.67,207.76,207.49,207.59,1900.0,207.67,207.76,207.49,207.59,1900.0
2022-09-19 11:25:00,207.64,207.64,207.1,207.3,1753.0,207.64,207.64,207.1,207.3,1753.0
2022-09-19 11:30:00,207.21,207.44,207.02,207.33,2600.0,207.21,207.44,207.02,207.33,2600.0
2022-09-19 11:35:00,207.19,207.29,206.93,206.96,7992.0,207.19,207.29,206.93,206.96,7992.0
2022-09-19 11:40:00,207.04,207.42,207.04,207.23,2000.0,207.04,207.42,207.04,207.23,2000.0
2022-09-19 11:45:00,207.4,207.95,207.4,207.87,1670.0,207.4,207.95,207.4,207.87,1670.0
2022-09-19 11:50:00,207.71,208.0,207.7,207.9,2000.0,207.71,208.0,207.7,207.9,2000.0
2022-09-19 11:55:00,208.0,208.0,207.72,207.82,1200.0,208.0,208.0,207.72,207.82,1200.0
2022-09-19 12:00:00,207.92,208.19,207.89,207.89,2490.0,207.92,208.19,207.89,207.89,2490.0
2022-09-19 12:05:00,207.89,208.29,207.6,208.26,1900.0,207.89,208.29,207.6,208.26,1900.0
2022-09-19 12:10:00,208.2,208.28,208.02,208.28,2000.0,208.2,208.28,208.02,208.28,2000.0
2022-09-19 12:15:00,208.31,208.8,208.17,208.63,3384.0,208.31,208.8,208.17,208.63,3384.0
2022-09-19 12:20:00,208.6,209.03,208.6,209.03,1900.0,208.6,209.03,208.6,209.03,1900.0
2022-09-19 12:25:00,208.9,208.94,208.42,208.42,4427.0,208.9,208.94,208.42,208.42,4427.0
2022-09-19 12:30:00,208.41,208.56,208.38,208.55,15752.0,208.41,208.56,208.38,208.55,15752.0
2022-09-19 12:35:00,208.6,209.01,208.6,208.92,1800.0,208.6,209.01,208.6,208.92,1800.0
2022-09-19 12:40:00,208.75,209.07,208.74,208.97,1100.0,208.75,209.07,208.74,208.97,1100.0
2022-09-19 12:45:00,209.1,209.11,208.88,208.88,1495.0,209.1,209.11,208.88,208.88,1495.0
2022-09-19 12:50:00,208.84,209.18,208.84,209.18,1100.0,208.84,209.18,208.84,209.18,1100.0
2022-09-19 12:55:00,209.16,209.46,209.15,209.34,1200.0,209.16,209.46,209.15,209.34,1200.0
2022-09-19 13:00:00,209.31,209.6,209.31,209.58,2100.0,209.31,209.6,209.31,209.58,2100.0
2022-09-19 13:05:00,209.6,209.68,209.48,209.55,1600.0,209.6,209.68,209.48,209.55,1600.0
2022-09-19 13:10:00,209.47,209.49,209.18,209.43,2919.0,209.47,209.49,209.18,209.43,2919.0
2022-09-19 13:15:00,209.3,209.3,208.86,208.94,1800.0,209.3,209.3,208.86,208.94,1800.0
2022-09-19 13:20:00,208.94,209.28,208.94,209.26,2099.0,208.94,209.28,208.94,209.26,2099.0
2022-09-19 13:25:00,209.28,209.4,209.17,209.37,3530.0,209.28,209.4,209.17,209.37,3530.0
2022-09-19 13:30:00,209.43,209.6,209.43,209.59,4365.0,209.43,209.6,209.43,209.59,4365.0
2022-09-19 13:35:00,209.55,209.65,209.5,209.56,6050.0,209.55,209.65,209.5,209.56,6050.0
2022-09-19 13:40:00,209.57,209.81,209.57,209.65,1867.0,209.57,209.81,209.57,209.65,1867.0
2022-09-19 13:45:00,209.84,209.86,209.73,209.84,1500.0,209.84,209.86,209.73,209.84,1500.0
2022-09-19 13:50:00,209.82,209.87,209.72,209.72,1763.0,209.82,209.87,209.72,209.72,1763.0
2022-09-19 13:55:00,209.8,210.18,209.8,209.95,4875.0,209.8,210.18,209.8,209.95,4875.0
2022-09-19 14:00:00,209.99,210.16,209.9,209.9,4757.0,209.99,210.16,209.9,209.9,4757.0
2022-09-19 14:05:00,209.83,209.93,209.65,209.93,2395.0,209.83,209.93,209.65,209.93,2395.0
2022-09-19 14:10:00,209.9,209.9,209.37,209.39,1803.0,209.9,209.9,209.37,209.39,1803.0
2022-09-19 14:15:00,209.4,209.74,209.35,209.56,2518.0,209.4,209.74,209.35,209.56,2518.0
2022-09-19 14:20:00,209.37,209.57,209.16,209.22,1443.0,209.37,209.57,209.16,209.22,1443.0
2022-09-19 14:25:00,209.19,209.58,209.19,209.58,700.0,209.19,209.58,209.19,209.58,700.0
2022-09-19 14:30:00,209.67,209.94,209.38,209.7,8744.0,209.67,209.94,209.38,209.7,8744.0
2022-09-19 14:35:00,209.79,210.02,209.49,209.97,2378.0,209.79,210.02,209.49,209.97,2378.0
2022-09-19 14:40:00,210.08,210.08,209.56,209.57,11609.0,210.08,210.08,209.56,209.57,11609.0
2022-09-19 14:45:00,209.54,209.54,209.34,209.34,1300.0,209.54,209.54,209.34,209.34,1300.0
2022-09-19 14:50:00,209.34,209.45,209.13,209.21,3280.0,209.34,209.45,209.13,209.21,3280.0
2022-09-19 14:55:00,209.03,209.11,208.7,208.93,5319.0,209.03,209.11,208.7,208.93,5319.0
2022-09-19 15:00:00,208.97,209.67,208.97,209.64,2075.0,208.97,209.67,208.97,209.64,2075.0
2022-09-19 15:05:00,209.48,209.55,209.08,209.08,7394.0,209.48,209.55,209.08,209.08,7394.0
2022-09-19 15:10:00,208.88,209.48,208.88,209.12,10524.0,208.88,209.48,208.88,209.12,10524.0
2022-09-19 15:15:00,209.24,209.24,208.82,208.89,4684.0,209.24,209.24,208.82,208.89,4684.0
2022-09-19 15:20:00,208.96,208.98,208.78,208.85,1700.0,208.96,208.98,208.78,208.85,1700.0
2022-09-19 15:25:00,208.91,209.11,208.79,208.97,2727.0,208.91,209.11,208.79,208.97,2727.0
2022-09-19 15:30:00,209.01,209.25,208.98,209.13,3370.0,209.01,209.25,208.98,209.13,3370.0
2022-09-19 15:35:00,209.08,209.28,208.91,209.2,5779.0,209.08,209.28,208.91,209.2,5779.0
2022-09-19 15:40:00,209.24,209.41,209.14,209.2,5744.0,209.24,209.41,209.14,209.2,5744.0
2022-09-19 15:45:00,209.19,209.3,208.87,209.05,7500.0,209.19,209.3,208.87,209.05,7500.0
2022-09-19 15:50:00,209.09,209.32,208.83,209.26,18618.0,209.09,209.32,208.83,209.26,18618.0
2022-09-19 15:55:00,209.26,209.45,209.1,209.27,47896.0,209.26,209.45,209.1,209.27,47896.0
2022-09-20 09:30:00,207.85,207.95,206.86,207.13,8181.0,207.85,207.95,206.86,207.13,8181.0
2022-09-20 09:35:00,206.91,207.16,205.81,205.81,3285.0,206.91,207.16,205.81,205.81,3285.0
2022-09-20 09:40:00,205.93,206.92,204.75,204.76,7732.0,205.93,206.92,204.75,204.76,7732.0
2022-09-20 09:45:00,204.46,205.81,204.46,205.81,3027.0,204.46,205.81,204.46,205.81,3027.0
2022-09-20 09:50:00,204.52,204.75,204.3,204.37,1814.0,204.52,204.75,204.3,204.37,1814.0
2022-09-20 09:55:00,204.4,205.05,204.4,204.54,3300.0,204.4,205.05,204.4,204.54,3300.0
2022-09-20 10:00:00,204.4,204.65,204.12,204.12,1775.0,204.4,204.65,204.12,204.12,1775.0
2022-09-20 10:05:00,204.0,204.16,203.55,203.69,2157.0,204.0,204.16,203.55,203.69,2157.0
2022-09-20 10:10:00,203.71,203.71,202.79,203.12,4598.0,203.71,203.71,202.79,203.12,4598.0
2022-09-20 10:15:00,202.99,203.33,202.91,203.33,1900.0,202.99,203.33,202.91,203.33,1900.0
2022-09-20 10:20:00,203.29,203.51,203.29,203.29,600.0,203.29,203.51,203.29,203.29,600.0
2022-09-20 10:25:00,203.28,203.92,203.18,203.92,1300.0,203.28,203.92,203.18,203.92,1300.0
2022-09-20 10:30:00,203.88,204.02,203.5,203.6,51400.0,203.88,204.02,203.5,203.6,51400.0
2022-09-20 10:35:00,203.59,203.59,203.11,203.11,700.0,203.59,203.59,203.11,203.11,700.0
2022-09-20 10:40:00,203.0,203.65,203.0,203.28,3700.0,203.0,203.65,203.0,203.28,3700.0
2022-09-20 10:45:00,203.26,203.78,203.26,203.78,1100.0,203.26,203.78,203.26,203.78,1100.0
2022-09-20 10:50:00,203.79,204.77,203.79,204.24,3524.0,203.79,204.77,203.79,204.24,3524.0
2022-09-20 10:55:00,204.0,204.0,203.94,203.94,200.0,204.0,204.0,203.94,203.94,200.0
2022-09-20 11:00:00,204.11,204.54,203.9,204.48,4321.0,204.11,204.54,203.9,204.48,4321.0
2022-09-20 11:05:00,204.49,204.68,204.49,204.68,900.0,204.49,204.68,204.49,204.68,900.0
2022-09-20 11:10:00,204.57,204.57,204.31,204.31,1408.0,204.57,204.57,204.31,204.31,1408.0
2022-09-20 11:15:00,204.33,204.61,204.27,204.6,2655.0,204.33,204.61,204.27,204.6,2655.0
2022-09-20 11:20:00,204.47,204.82,204.44,204.76,1100.0,204.47,204.82,204.44,204.76,1100.0
2022-09-20 11:25:00,204.63,204.73,204.44,204.62,4642.0,204.63,204.73,204.44,204.62,4642.0
2022-09-20 11:30:00,204.67,205.61,204.66,205.61,4198.0,204.67,205.61,204.66,205.61,4198.0
2022-09-20 11:35:00,205.62,205.87,205.43,205.87,3252.0,205.62,205.87,205.43,205.87,3252.0
2022-09-20 11:40:00,205.74,205.97,205.63,205.96,2661.0,205.74,205.97,205.63,205.96,2661.0
2022-09-20 11:45:00,205.9,205.96,205.76,205.84,1221.0,205.9,205.96,205.76,205.84,1221.0
2022-09-20 11:50:00,205.71,205.99,205.44,205.69,3901.0,205.71,205.99,205.44,205.69,3901.0
2022-09-20 11:55:00,205.78,206.16,205.78,205.95,2300.0,205.78,206.16,205.78,205.95,2300.0
2022-09-20 12:00:00,205.9,206.35,205.9,206.35,2701.0,205.9,206.35,205.9,206.35,2701.0
2022-09-20 12:05:00,206.35,206.46,206.09,206.29,4309.0,206.35,206.46,206.09,206.29,4309.0
2022-09-20 12:10:00,206.3,206.3,205.92,206.28,1500.0,206.3,206.3,205.92,206.28,1500.0
2022-09-20 12:15:00,206.32,206.32,206.19,206.26,1800.0,206.32,206.32,206.19,206.26,1800.0
2022-09-20 12:20:00,206.04,206.1,205.72,205.72,1000.0,206.04,206.1,205.72,205.72,1000.0
2022-09-20 12:25:00,205.57,205.58,205.18,205.23,1800.0,205.57,205.58,205.18,205.23,1800.0
2022-09-20 12:30:00,204.96,204.96,204.48,204.53,2400.0,204.96,204.96,204.48,204.53,2400.0
2022-09-20 12:35:00,204.68,204.68,204.36,204.38,2300.0,204.68,204.68,204.36,204.38,2300.0
2022-09-20 12:40:00,204.22,204.41,203.87,204.31,8713.0,204.22,204.41,203.87,204.31,8713.0
2022-09-20 12:45:00,204.4,204.51,204.35,204.5,9692.0,204.4,204.51,204.35,204.5,9692.0
2022-09-20 12:50:00,204.5,205.12,204.5,205.11,2712.0,204.5,205.12,204.5,205.11,2712.0
2022-09-20 12:55:00,205.09,205.12,204.81,204.89,1969.0,205.09,205.12,204.81,204.89,1969.0
2022-09-20 13:00:00,204.78,204.78,204.51,204.52,1200.0,204.78,204.78,204.51,204.52,1200.0
2022-09-20 13:05:00,204.28,204.49,204.21,204.43,2300.0,204.28,204.49,204.21,204.43,2300.0
2022-09-20 13:10:00,204.28,204.28,203.94,204.09,1100.0,204.28,204.28,203.94,204.09,1100.0
2022-09-20 13:15:00,204.09,204.09,203.71,203.71,1000.0,204.09,204.09,203.71,203.71,1000.0
2022-09-20 13:20:00,203.77,203.86,203.65,203.86,3921.0,203.77,203.86,203.65,203.86,3921.0
2022-09-20 13:25:00,203.78,203.92,203.53,203.53,1600.0,203.78,203.92,203.53,203.53,1600.0
2022-09-20 13:30:00,203.45,203.86,203.34,203.61,5683.0,203.45,203.86,203.34,203.61,5683.0
2022-09-20 13:35:00,203.62,204.02,203.61,203.89,2329.0,203.62,204.02,203.61,203.89,2329.0
2022-09-20 13:40:00,203.89,204.1,203.89,204.1,900.0,203.89,204.1,203.89,204.1,900.0
2022-09-20 13:45:00,203.97,204.07,203.76,203.8,3251.0,203.97,204.07,203.76,203.8,3251.0
2022-09-20 13:50:00,203.82,203.93,203.43,203.43,3251.0,203.82,203.93,203.43,203.43,3251.0
2022-09-20 13:55:00,203.37,203.37,202.69,202.69,3825.0,203.37,203.37,202.69,202.69,3825.0
2022-09-20 14:00:00,202.82,203.25,202.77,202.86,4215.0,202.82,203.25,202.77,202.86,4215.0
2022-09-20 14:05:00,202.91,203.01,202.65,202.88,1801.0,202.91,203.01,202.65,202.88,1801.0
2022-09-20 14:10:00,202.88,203.22,202.87,203.22,1600.0,202.88,203.22,202.87,203.22,1600.0
2022-09-20 14:15:00,202.96,203.19,202.95,203.19,1100.0,202.96,203.19,202.95,203.19,1100.0
2022-09-20 14:20:00,203.2,203.84,203.18,203.73,3300.0,203.2,203.84,203.18,203.73,3300.0
2022-09-20 14:25:00,203.75,203.92,203.68,203.83,4500.0,203.75,203.92,203.68,203.83,4500.0
2022-09-20 14:30:00,203.54,203.82,203.54,203.59,9526.0,203.54,203.82,203.54,203.59,9526.0
2022-09-20 14:35:00,203.53,203.54,202.7,202.7,4093.0,203.53,203.54,202.7,202.7,4093.0
2022-09-20 14:40:00,202.9,202.9,202.67,202.8,1319.0,202.9,202.9,202.67,202.8,1319.0
2022-09-20 14:45:00,202.87,203.53,202.87,203.44,2200.0,202.87,203.53,202.87,203.44,2200.0
2022-09-20 14:50:00,203.5,203.5,203.13,203.21,1842.0,203.5,203.5,203.13,203.21,1842.0
2022-09-20 14:55:00,203.25,203.65,203.25,203.52,3300.0,203.25,203.65,203.25,203.52,3300.0
2022-09-20 15:00:00,203.54,204.05,203.54,203.81,2317.0,203.54,204.05,203.54,203.81,2317.0
2022-09-20 15:05:00,203.74,203.74,203.31,203.31,1519.0,203.74,203.74,203.31,203.31,1519.0
2022-09-20 15:10:00,203.49,203.85,203.45,203.79,2600.0,203.49,203.85,203.45,203.79,2600.0
2022-09-20 15:15:00,203.8,203.99,203.74,203.89,1506.0,203.8,203.99,203.74,203.89,1506.0
2022-09-20 15:20:00,203.98,204.3,203.89,204.3,4900.0,203.98,204.3,203.89,204.3,4900.0
2022-09-20 15:25:00,204.42,204.58,204.38,204.57,4352.0,204.42,204.58,204.38,204.57,4352.0
2022-09-20 15:30:00,204.61,204.64,204.19,204.52,6756.0,204.61,204.64,204.19,204.52,6756.0
2022-09-20 15:35:00,204.5,205.01,204.5,204.97,4679.0,204.5,205.01,204.5,204.97,4679.0
2022-09-20 15:40:00,204.91,205.03,204.68,205.03,5331.0,204.91,205.03,204.68,205.03,5331.0
2022-09-20 15:45:00,205.07,205.4,205.03,205.16,9862.0,205.07,205.4,205.03,205.16,9862.0
2022-09-20 15:50:00,205.1,205.1,204.41,204.85,16809.0,205.1,205.1,204.41,204.85,16809.0
2022-09-20 15:55:00,204.79,204.81,204.14,204.29,63368.0,204.79,204.81,204.14,204.29,63368.0
2022-09-21 09:30:00,205.52,205.81,204.63,205.28,9817.0,205.52,205.81,204.63,205.28,9817.0
2022-09-21 09:35:00,205.05,205.54,204.79,205.41,2200.0,205.05,205.54,204.79,205.41,2200.0
2022-09-21 09:40:00,205.52,205.58,204.94,205.16,1820.0,205.52,205.58,204.94,205.16,1820.0
2022-09-21 09:45:00,204.89,205.68,204.74,205.68,4775.0,204.89,205.68,204.74,205.68,4775.0
2022-09-21 09:50:00,205.57,205.76,205.46,205.5,3495.0,205.57,205.76,205.46,205.5,3495.0
2022-09-21 09:55:00,205.5,205.59,205.0,205.19,5384.0,205.5,205.59,205.0,205.19,5384.0
2022-09-21 10:00:00,205.45,205.99,205.24,205.98,5038.0,205.45,205.99,205.24,205.98,5038.0
2022-09-21 10:05:00,206.28,207.28,206.21,207.16,3142.0,206.28,207.28,206.21,207.16,3142.0
2022-09-21 10:10:00,206.92,206.92,206.85,206.88,400.0,206.92,206.92,206.85,206.88,400.0
2022-09-21 10:15:00,207.11,207.13,206.6,206.73,1500.0,207.11,207.13,206.6,206.73,1500.0
2022-09-21 10:20:00,206.59,206.72,206.19,206.49,1583.0,206.59,206.72,206.19,206.49,1583.0
2022-09-21 10:25:00,206.63,206.84,206.6,206.6,700.0,206.63,206.84,206.6,206.6,700.0
2022-09-21 10:30:00,206.7,206.7,205.84,205.84,708.0,206.7,206.7,205.84,205.84,708.0
2022-09-21 10:35:00,205.97,206.1,205.86,206.03,590.0,205.97,206.1,205.86,206.03,590.0
2022-09-21 10:40:00,205.95,205.95,205.5,205.5,500.0,205.95,205.95,205.5,205.5,500.0
2022-09-21 10:45:00,205.78,206.13,205.78,205.87,1200.0,205.78,206.13,205.78,205.87,1200.0
2022-09-21 10:50:00,206.04,206.46,206.04,206.08,3000.0,206.04,206.46,206.04,206.08,3000.0
2022-09-21 10:55:00,205.96,206.03,205.67,205.81,3103.0,205.96,206.03,205.67,205.81,3103.0
2022-09-21 11:00:00,206.0,206.15,205.92,205.97,2944.0,206.0,206.15,205.92,205.97,2944.0
2022-09-21 11:05:00,206.08,206.2,206.06,206.13,1400.0,206.08,206.2,206.06,206.13,1400.0
2022-09-21 11:10:00,206.19,206.29,206.04,206.22,1900.0,206.19,206.29,206.04,206.22,1900.0
2022-09-21 11:15:00,206.17,206.19,205.92,206.09,2382.0,206.17,206.19,205.92,206.09,2382.0
2022-09-21 11:20:00,206.03,206.2,205.9,206.18,2110.0,206.03,206.2,205.9,206.18,2110.0
2022-09-21 11:25:00,206.06,206.06,205.76,205.96,2400.0,206.06,206.06,205.76,205.96,2400.0
2022-09-21 11:30:00,205.99,206.06,205.62,205.62,3100.0,205.99,206.06,205.62,205.62,3100.0
2022-09-21 11:35:00,205.62,206.2,205.61,206.2,1318.0,205.62,206.2,205.61,206.2,1318.0
2022-09-21 11:40:00,206.13,206.31,206.1,206.1,700.0,206.13,206.31,206.1,206.1,700.0
2022-09-21 11:45:00,206.24,206.24,206.13,206.13,500.0,206.24,206.24,206.13,206.13,500.0
2022-09-21 11:50:00,206.17,206.17,205.98,205.99,1590.0,206.17,206.17,205.98,205.99,1590.0
2022-09-21 11:55:00,206.08,206.29,206.08,206.21,1458.0,206.08,206.29,206.08,206.21,1458.0
2022-09-21 12:00:00,206.12,206.12,205.76,205.76,3845.0,206.12,206.12,205.76,205.76,3845.0
2022-09-21 12:05:00,205.68,205.7,205.65,205.66,300.0,205.68,205.7,205.65,205.66,300.0
2022-09-21 12:10:00,205.67,205.67,205.44,205.44,2100.0,205.67,205.67,205.44,205.44,2100.0
2022-09-21 12:15:00,205.44,205.44,205.12,205.2,1800.0,205.44,205.44,205.12,205.2,1800.0
2022-09-21 12:20:00,205.1,205.12,204.73,204.95,3376.0,205.1,205.12,204.73,204.95,3376.0
2022-09-21 12:25:00,204.87,205.1,204.87,205.1,638.0,204.87,205.1,204.87,205.1,638.0
2022-09-21 12:30:00,205.17,205.29,205.17,205.23,623.0,205.17,205.29,205.17,205.23,623.0
2022-09-21 12:35:00,205.34,205.34,205.22,205.23,315.0,205.34,205.34,205.22,205.23,315.0
2022-09-21 12:40:00,205.15,205.22,204.96,205.03,600.0,205.15,205.22,204.96,205.03,600.0
2022-09-21 12:45:00,204.99,205.01,204.75,204.87,1799.0,204.99,205.01,204.75,204.87,1799.0
2022-09-21 12:50:00,204.95,204.95,204.67,204.67,200.0,204.95,204.95,204.67,204.67,200.0
2022-09-21 12:55:00,204.66,204.99,204.65,204.89,1950.0,204.66,204.99,204.65,204.89,1950.0
2022-09-21 13:00:00,204.93,204.93,204.72,204.76,600.0,204.93,204.93,204.72,204.76,600.0
2022-09-21 13:05:00,204.84,204.87,204.6,204.68,1639.0,204.84,204.87,204.6,204.68,1639.0
2022-09-21 13:10:00,204.63,205.88,204.63,205.88,12676.0,204.63,205.88,204.63,205.88,12676.0
2022-09-21 13:15:00,205.83,209.25,205.32,205.4,196977.0,205.83,209.25,205.32,205.4,196977.0
2022-09-21 13:20:00,205.37,206.2,204.73,205.19,33714.0,205.37,206.2,204.73,205.19,33714.0
2022-09-21 13:25:00,205.24,205.4,204.89,204.98,9767.0,205.24,205.4,204.89,204.98,9767.0
2022-09-21 13:30:00,205.12,205.28,204.86,205.03,10716.0,205.12,205.28,204.86,205.03,10716.0
2022-09-21 13:35:00,205.11,205.36,204.47,205.21,14702.0,205.11,205.36,204.47,205.21,14702.0
2022-09-21 13:40:00,205.26,205.55,205.16,205.35,2391.0,205.26,205.55,205.16,205.35,2391.0
2022-09-21 13:45:00,205.44,205.82,205.15,205.15,15706.0,205.44,205.82,205.15,205.15,15706.0
2022-09-21 13:50:00,205.16,205.29,204.99,205.0,2325.0,205.16,205.29,204.99,205.0,2325.0
2022-09-21 13:55:00,204.98,206.38,204.89,206.38,13353.0,204.98,206.38,204.89,206.38,13353.0
2022-09-21 14:00:00,206.38,206.38,202.8,202.8,11376.0,206.38,206.38,202.8,202.8,11376.0
2022-09-21 14:05:00,202.54,203.82,202.54,203.18,5916.0,202.54,203.82,202.54,203.18,5916.0
2022-09-21 14:10:00,203.2,203.34,202.07,202.07,2527.0,203.2,203.34,202.07,202.07,2527.0
2022-09-21 14:15:00,202.06,202.73,202.06,202.73,2200.0,202.06,202.73,202.06,202.73,2200.0
2022-09-21 14:20:00,202.72,202.91,202.71,202.88,1024.0,202.72,202.91,202.71,202.88,1024.0
2022-09-21 14:25:00,203.06,203.52,202.91,202.94,2053.0,203.06,203.52,202.91,202.94,2053.0
2022-09-21 14:30:00,202.81,204.16,202.44,204.16,8287.0,202.81,204.16,202.44,204.16,8287.0
2022-09-21 14:35:00,204.35,204.69,203.54,203.94,6438.0,204.35,204.69,203.54,203.94,6438.0
2022-09-21 14:40:00,204.05,206.06,203.55,205.68,4138.0,204.05,206.06,203.55,205.68,4138.0
2022-09-21 14:45:00,206.39,206.8,204.82,204.82,4657.0,206.39,206.8,204.82,204.82,4657.0
2022-09-21 14:50:00,204.82,205.35,204.49,205.35,4595.0,204.82,205.35,204.49,205.35,4595.0
2022-09-21 14:55:00,205.55,205.55,204.85,205.09,5301.0,205.55,205.55,204.85,205.09,5301.0
2022-09-21 15:00:00,205.24,205.42,204.47,204.47,7493.0,205.24,205.42,204.47,204.47,7493.0
2022-09-21 15:05:00,204.62,205.34,204.28,204.28,4282.0,204.62,205.34,204.28,204.28,4282.0
2022-09-21 15:10:00,204.0,204.02,202.8,204.02,5293.0,204.0,204.02,202.8,204.02,5293.0
2022-09-21 15:15:00,204.36,204.62,203.99,203.99,2304.0,204.36,204.62,203.99,203.99,2304.0
2022-09-21 15:20:00,203.69,203.69,202.82,203.25,8550.0,203.69,203.69,202.82,203.25,8550.0
2022-09-21 15:25:00,203.01,203.1,202.06,202.06,3715.0,203.01,203.1,202.06,202.06,3715.0
2022-09-21 15:30:00,202.0,202.16,201.35,202.08,8590.0,202.0,202.16,201.35,202.08,8590.0
2022-09-21 15:35:00,202.0,202.35,201.12,201.14,6767.0,202.0,202.35,201.12,201.14,6767.0
2022-09-21 15:40:00,201.11,201.12,200.04,200.04,10596.0,201.11,201.12,200.04,200.04,10596.0
2022-09-21 15:45:00,199.82,200.23,199.29,199.64,16060.0,199.82,200.23,199.29,199.64,16060.0
2022-09-21 15:50:00,199.59,200.26,199.56,199.83,12768.0,199.59,200.26,199.56,199.83,12768.0
2022-09-21 15:55:00,199.84,199.84,199.33,199.34,31117.0,199.84,199.84,199.33,199.34,31117.0
2022-09-22 09:30:00,197.83,197.93,196.94,197.29,17070.0,197.83,197.93,196.94,197.29,17070.0
2022-09-22 09:35:00,197.07,197.2,195.86,195.86,4932.0,197.07,197.2,195.86,195.86,4932.0
2022-09-22 09:40:00,195.92,196.98,195.58,196.8,5502.0,195.92,196.98,195.58,196.8,5502.0
2022-09-22 09:45:00,197.13,197.45,196.69,196.74,4482.0,197.13,197.45,196.69,196.74,4482.0
2022-09-22 09:50:00,196.64,197.7,196.64,197.58,4298.0,196.64,197.7,196.64,197.58,4298.0
2022-09-22 09:55:00,198.0,198.0,197.49,197.57,3672.0,198.0,198.0,197.49,197.57,3672.0
2022-09-22 10:00:00,197.59,197.59,196.8,197.15,3203.0,197.59,197.59,196.8,197.15,3203.0
2022-09-22 10:05:00,197.22,197.75,197.22,197.39,10492.0,197.22,197.75,197.22,197.39,10492.0
2022-09-22 10:10:00,197.41,197.68,197.15,197.5,5613.0,197.41,197.68,197.15,197.5,5613.0
2022-09-22 10:15:00,197.27,197.27,196.79,196.8,1550.0,197.27,197.27,196.79,196.8,1550.0
2022-09-22 10:20:00,196.86,197.36,196.86,197.36,2732.0,196.86,197.36,196.86,197.36,2732.0
2022-09-22 10:25:00,197.49,197.58,197.33,197.46,4175.0,197.49,197.58,197.33,197.46,4175.0
2022-09-22 10:30:00,197.54,197.88,197.24,197.25,25874.0,197.54,197.88,197.24,197.25,25874.0
2022-09-22 10:35:00,197.21,198.07,197.2,197.83,4914.0,197.21,198.07,197.2,197.83,4914.0
2022-09-22 10:40:00,197.88,197.95,197.5,197.66,2300.0,197.88,197.95,197.5,197.66,2300.0
2022-09-22 10:45:00,197.64,198.17,197.64,198.17,2399.0,197.64,198.17,197.64,198.17,2399.0
2022-09-22 10:50:00,198.28,198.6,198.23,198.45,5770.0,198.28,198.6,198.23,198.45,5770.0
2022-09-22 10:55:00,198.38,198.95,198.37,198.8,4403.0,198.38,198.95,198.37,198.8,4403.0
2022-09-22 11:00:00,198.9,199.54,198.8,199.37,4226.0,198.9,199.54,198.8,199.37,4226.0
2022-09-22 11:05:00,199.46,199.78,199.35,199.72,4391.0,199.46,199.78,199.35,199.72,4391.0
2022-09-22 11:10:00,199.72,199.72,199.05,199.18,3425.0,199.72,199.72,199.05,199.18,3425.0
2022-09-22 11:15:00,199.28,199.61,199.25,199.47,1441.0,199.28,199.61,199.25,199.47,1441.0
2022-09-22 11:20:00,199.41,199.41,199.04,199.3,1003.0,199.41,199.41,199.04,199.3,1003.0
2022-09-22 11:25:00,199.28,199.66,199.23,199.58,4188.0,199.28,199.66,199.23,199.58,4188.0
2022-09-22 11:30:00,199.71,199.9,199.5,199.69,3933.0,199.71,199.9,199.5,199.69,3933.0
2022-09-22 11:35:00,199.52,199.8,199.22,199.78,8204.0,199.52,199.8,199.22,199.78,8204.0
2022-09-22 11:40:00,199.75,199.84,199.65,199.83,1700.0,199.75,199.84,199.65,199.83,1700.0
2022-09-22 11:45:00,199.82,200.41,199.82,200.27,2056.0,199.82,200.41,199.82,200.27,2056.0
2022-09-22 11:50:00,200.31,200.58,200.3,200.58,1205.0,200.31,200.58,200.3,200.58,1205.0
2022-09-22 11:55:00,200.53,200.53,200.04,200.13,1700.0,200.53,200.53,200.04,200.13,1700.0
2022-09-22 12:00:00,200.25,200.26,199.69,199.81,4800.0,200.25,200.26,199.69,199.81,4800.0
2022-09-22 12:05:00,199.49,199.79,199.45,199.79,3414.0,199.49,199.79,199.45,199.79,3414.0
2022-09-22 12:10:00,199.81,200.01,199.78,199.79,2547.0,199.81,200.01,199.78,199.79,2547.0
2022-09-22 12:15:00,199.72,199.72,199.18,199.54,2400.0,199.72,199.72,199.18,199.54,2400.0
2022-09-22 12:20:00,199.53,200.49,199.52,200.49,7654.0,199.53,200.49,199.52,200.49,7654.0
2022-09-22 12:25:00,200.75,200.75,199.83,199.85,3363.0,200.75,200.75,199.83,199.85,3363.0
2022-09-22 12:30:00,199.79,199.86,199.7,199.78,1574.0,199.79,199.86,199.7,199.78,1574.0
2022-09-22 12:35:00,199.81,200.33,199.78,200.19,1700.0,199.81,200.33,199.78,200.19,1700.0
2022-09-22 12:40:00,200.2,200.59,200.13,200.49,3709.0,200.2,200.59,200.13,200.49,3709.0
2022-09-22 12:45:00,200.55,201.0,200.5,200.7,2224.0,200.55,201.0,200.5,200.7,2224.0
2022-09-22 12:50:00,200.67,201.07,200.67,200.92,4500.0,200.67,201.07,200.67,200.92,4500.0
2022-09-22 12:55:00,200.75,200.9,200.4,200.41,1000.0,200.75,200.9,200.4,200.41,1000.0
2022-09-22 13:00:00,200.34,200.63,200.34,200.57,2642.0,200.34,200.63,200.34,200.57,2642.0
2022-09-22 13:05:00,200.63,200.79,200.49,200.55,1100.0,200.63,200.79,200.49,200.55,1100.0
2022-09-22 13:10:00,200.59,200.59,200.39,200.39,600.0,200.59,200.59,200.39,200.39,600.0
2022-09-22 13:15:00,200.4,200.4,200.0,200.18,1700.0,200.4,200.4,200.0,200.18,1700.0
2022-09-22 13:20:00,200.19,200.21,200.07,200.21,600.0,200.19,200.21,200.07,200.21,600.0
2022-09-22 13:25:00,200.25,200.31,200.15,200.18,2265.0,200.25,200.31,200.15,200.18,2265.0
2022-09-22 13:30:00,200.2,200.21,199.94,200.04,1200.0,200.2,200.21,199.94,200.04,1200.0
2022-09-22 13:35:00,200.05,200.05,199.78,199.83,700.0,200.05,200.05,199.78,199.83,700.0
2022-09-22 13:40:00,199.81,200.41,199.8,200.31,2335.0,199.81,200.41,199.8,200.31,2335.0
2022-09-22 13:45:00,200.18,200.3,200.05,200.3,1736.0,200.18,200.3,200.05,200.3,1736.0
2022-09-22 13:50:00,200.19,200.5,200.19,200.5,850.0,200.19,200.5,200.19,200.5,850.0
2022-09-22 13:55:00,200.63,200.82,200.62,200.68,800.0,200.63,200.82,200.62,200.68,800.0
2022-09-22 14:00:00,200.65,200.65,200.24,200.24,600.0,200.65,200.65,200.24,200.24,600.0
2022-09-22 14:05:00,200.22,200.44,200.11,200.11,1398.0,200.22,200.44,200.11,200.11,1398.0
2022-09-22 14:10:00,200.2,200.2,199.8,199.93,1209.0,200.2,200.2,199.8,199.93,1209.0
2022-09-22 14:15:00,199.86,200.12,199.86,200.02,2147.0,199.86,200.12,199.86,200.02,2147.0
2022-09-22 14:20:00,200.02,200.02,199.77,199.89,5524.0,200.02,200.02,199.77,199.89,5524.0
2022-09-22 14:25:00,199.88,200.06,199.6,200.0,1900.0,199.88,200.06,199.6,200.0,1900.0
2022-09-22 14:30:00,199.83,199.91,199.64,199.9,2800.0,199.83,199.91,199.64,199.9,2800.0
2022-09-22 14:35:00,199.78,200.13,199.73,200.13,1800.0,199.78,200.13,199.73,200.13,1800.0
2022-09-22 14:40:00,200.03,200.13,199.93,200.13,1483.0,200.03,200.13,199.93,200.13,1483.0
2022-09-22 14:45:00,200.09,200.34,200.03,200.34,1810.0,200.09,200.34,200.03,200.34,1810.0
2022-09-22 14:50:00,200.5,200.96,200.5,200.91,2090.0,200.5,200.96,200.5,200.91,2090.0
2022-09-22 14:55:00,201.0,201.55,200.89,201.21,7213.0,201.0,201.55,200.89,201.21,7213.0
2022-09-22 15:00:00,201.21,201.6,200.92,201.16,11950.0,201.21,201.6,200.92,201.16,11950.0
2022-09-22 15:05:00,201.17,201.33,200.87,200.97,5350.0,201.17,201.33,200.87,200.97,5350.0
2022-09-22 15:10:00,201.23,201.51,201.13,201.5,1650.0,201.23,201.51,201.13,201.5,1650.0
2022-09-22 15:15:00,201.42,201.44,200.99,201.06,2424.0,201.42,201.44,200.99,201.06,2424.0
2022-09-22 15:20:00,201.0,201.0,200.68,200.9,4771.0,201.0,201.0,200.68,200.9,4771.0
2022-09-22 15:25:00,200.82,201.25,200.55,201.25,1900.0,200.82,201.25,200.55,201.25,1900.0
2022-09-22 15:30:00,201.35,201.59,201.18,201.36,3656.0,201.35,201.59,201.18,201.36,3656.0
2022-09-22 15:35:00,201.42,201.42,200.92,200.95,3291.0,201.42,201.42,200.92,200.95,3291.0
2022-09-22 15:40:00,200.91,201.21,200.9,201.21,3004.0,200.91,201.21,200.9,201.21,3004.0
2022-09-22 15:45:00,201.36,201.68,201.29,201.55,6613.0,201.36,201.68,201.29,201.55,6613.0
2022-09-22 15:50:00,201.5,201.51,200.82,200.89,17466.0,201.5,201.51,200.82,200.89,17466.0
2022-09-22 15:55:00,200.93,201.1,200.58,200.58,37000.0,200.93,201.1,200.58,200.58,37000.0
2022-09-23 09:30:00,200.03,200.62,197.91,199.0,15591.0,200.03,200.62,197.91,199.0,15591.0
2022-09-23 09:35:00,199.42,199.75,199.03,199.03,9594.0,199.42,199.75,199.03,199.03,9594.0
2022-09-23 09:40:00,199.02,199.91,199.02,199.59,58445.0,199.02,199.91,199.02,199.59,58445.0
2022-09-23 09:45:00,199.3,199.91,198.96,199.02,6981.0,199.3,199.91,198.96,199.02,6981.0
2022-09-23 09:50:00,199.02,199.1,198.01,198.01,30256.0,199.02,199.1,198.01,198.01,30256.0
2022-09-23 09:55:00,198.04,198.4,197.62,198.19,4955.0,198.04,198.4,197.62,198.19,4955.0
2022-09-23 10:00:00,198.14,198.43,198.07,198.1,2613.0,198.14,198.43,198.07,198.1,2613.0
2022-09-23 10:05:00,198.39,198.39,197.88,198.05,5796.0,198.39,198.39,197.88,198.05,5796.0
2022-09-23 10:10:00,197.97,198.44,197.78,198.34,4362.0,197.97,198.44,197.78,198.34,4362.0
2022-09-23 10:15:00,198.16,198.36,197.86,198.04,2502.0,198.16,198.36,197.86,198.04,2502.0
2022-09-23 10:20:00,197.83,198.33,197.59,198.19,10252.0,197.83,198.33,197.59,198.19,10252.0
2022-09-23 10:25:00,198.04,198.3,197.87,198.28,1412.0,198.04,198.3,197.87,198.28,1412.0
2022-09-23 10:30:00,198.0,198.48,197.97,198.29,2990.0,198.0,198.48,197.97,198.29,2990.0
2022-09-23 10:35:00,198.16,198.73,198.06,198.46,2500.0,198.16,198.73,198.06,198.46,2500.0
2022-09-23 10:40:00,198.31,198.31,198.09,198.15,752.0,198.31,198.31,198.09,198.15,752.0
2022-09-23 10:45:00,198.19,198.41,197.91,198.03,3150.0,198.19,198.41,197.91,198.03,3150.0
2022-09-23 10:50:00,197.97,198.06,197.52,197.9,4599.0,197.97,198.06,197.52,197.9,4599.0
2022-09-23 10:55:00,197.83,198.01,197.48,197.49,2795.0,197.83,198.01,197.48,197.49,2795.0
2022-09-23 11:00:00,197.53,197.73,197.31,197.41,2400.0,197.53,197.73,197.31,197.41,2400.0
2022-09-23 11:05:00,197.41,197.71,197.4,197.56,3130.0,197.41,197.71,197.4,197.56,3130.0
2022-09-23 11:10:00,197.67,197.67,197.22,197.28,4350.0,197.67,197.67,197.22,197.28,4350.0
2022-09-23 11:15:00,197.4,197.75,197.15,197.54,4433.0,197.4,197.75,197.15,197.54,4433.0
2022-09-23 11:20:00,197.59,197.88,197.59,197.83,3051.0,197.59,197.88,197.59,197.83,3051.0
2022-09-23 11:25:00,197.89,197.89,196.94,196.94,3604.0,197.89,197.89,196.94,196.94,3604.0
2022-09-23 11:30:00,196.94,197.01,196.49,196.69,5800.0,196.94,197.01,196.49,196.69,5800.0
2022-09-23 11:35:00,196.71,196.76,196.26,196.41,6242.0,196.71,196.76,196.26,196.41,6242.0
2022-09-23 11:40:00,196.41,196.7,196.19,196.19,8318.0,196.41,196.7,196.19,196.19,8318.0
2022-09-23 11:45:00,196.12,196.4,195.86,195.91,6653.0,196.12,196.4,195.86,195.91,6653.0
2022-09-23 11:50:00,196.0,196.04,195.78,195.88,5944.0,196.0,196.04,195.78,195.88,5944.0
2022-09-23 11:55:00,195.93,196.21,195.71,196.18,5294.0,195.93,196.21,195.71,196.18,5294.0
2022-09-23 12:00:00,196.21,196.22,195.68,195.79,4542.0,196.21,196.22,195.68,195.79,4542.0
2022-09-23 12:05:00,195.77,195.83,195.28,195.3,2409.0,195.77,195.83,195.28,195.3,2409.0
2022-09-23 12:10:00,195.17,195.31,195.1,195.27,3959.0,195.17,195.31,195.1,195.27,3959.0
2022-09-23 12:15:00,195.02,195.16,194.8,195.16,4386.0,195.02,195.16,194.8,195.16,4386.0
2022-09-23 12:20:00,195.17,195.26,194.73,194.95,4428.0,195.17,195.26,194.73,194.95,4428.0
2022-09-23 12:25:00,194.83,195.02,194.71,194.76,3662.0,194.83,195.02,194.71,194.76,3662.0
2022-09-23 12:30:00,194.76,194.81,194.47,194.66,15299.0,194.76,194.81,194.47,194.66,15299.0
2022-09-23 12:35:00,194.62,195.11,194.47,194.97,3783.0,194.62,195.11,194.47,194.97,3783.0
2022-09-23 12:40:00,195.16,195.71,195.02,195.71,25156.0,195.16,195.71,195.02,195.71,25156.0
2022-09-23 12:45:00,195.73,196.15,195.68,195.75,4689.0,195.73,196.15,195.68,195.75,4689.0
2022-09-23 12:50:00,195.84,196.15,195.77,196.11,2083.0,195.84,196.15,195.77,196.11,2083.0
2022-09-23 12:55:00,196.21,196.42,195.95,196.29,1614.0,196.21,196.42,195.95,196.29,1614.0
2022-09-23 13:00:00,196.3,196.86,196.25,196.86,1800.0,196.3,196.86,196.25,196.86,1800.0
2022-09-23 13:05:00,196.54,196.84,196.43,196.65,1300.0,196.54,196.84,196.43,196.65,1300.0
2022-09-23 13:10:00,196.92,196.92,196.54,196.54,2000.0,196.92,196.92,196.54,196.54,2000.0
2022-09-23 13:15:00,196.59,196.74,196.54,196.62,2631.0,196.59,196.74,196.54,196.62,2631.0
2022-09-23 13:20:00,196.6,196.6,196.33,196.33,600.0,196.6,196.6,196.33,196.33,600.0
2022-09-23 13:25:00,196.33,196.33,195.94,195.94,1500.0,196.33,196.33,195.94,195.94,1500.0
2022-09-23 13:30:00,195.93,196.12,195.81,196.12,1624.0,195.93,196.12,195.81,196.12,1624.0
2022-09-23 13:35:00,196.09,196.23,195.91,195.92,4986.0,196.09,196.23,195.91,195.92,4986.0
2022-09-23 13:40:00,195.92,196.0,195.63,195.78,8703.0,195.92,196.0,195.63,195.78,8703.0
2022-09-23 13:45:00,195.82,196.29,195.82,195.96,6324.0,195.82,196.29,195.82,195.96,6324.0
2022-09-23 13:50:00,195.92,196.33,195.81,196.25,13335.0,195.92,196.33,195.81,196.25,13335.0
2022-09-23 13:55:00,196.13,196.56,196.06,196.36,16632.0,196.13,196.56,196.06,196.36,16632.0
2022-09-23 14:00:00,196.27,196.42,196.19,196.29,3149.0,196.27,196.42,196.19,196.29,3149.0
2022-09-23 14:05:00,196.41,196.41,195.82,195.9,2500.0,196.41,196.41,195.82,195.9,2500.0
2022-09-23 14:10:00,195.9,195.9,195.12,195.23,3290.0,195.9,195.9,195.12,195.23,3290.0
2022-09-23 14:15:00,195.17,195.17,195.04,195.08,1231.0,195.17,195.17,195.04,195.08,1231.0
2022-09-23 14:20:00,195.11,195.52,194.93,195.4,4703.0,195.11,195.52,194.93,195.4,4703.0
2022-09-23 14:25:00,195.41,195.61,195.34,195.44,3500.0,195.41,195.61,195.34,195.44,3500.0
2022-09-23 14:30:00,195.49,195.57,195.13,195.4,3760.0,195.49,195.57,195.13,195.4,3760.0
2022-09-23 14:35:00,195.28,195.45,195.12,195.45,2400.0,195.28,195.45,195.12,195.45,2400.0
2022-09-23 14:40:00,195.5,196.05,195.34,195.88,4588.0,195.5,196.05,195.34,195.88,4588.0
2022-09-23 14:45:00,195.92,196.0,195.18,195.18,5024.0,195.92,196.0,195.18,195.18,5024.0
2022-09-23 14:50:00,195.24,195.38,195.07,195.13,2294.0,195.24,195.38,195.07,195.13,2294.0
2022-09-23 14:55:00,195.13,195.14,194.45,194.55,4638.0,195.13,195.14,194.45,194.55,4638.0
2022-09-23 15:00:00,194.55,195.26,194.46,195.14,17429.0,194.55,195.26,194.46,195.14,17429.0
2022-09-23 15:05:00,195.09,196.01,195.05,195.61,9056.0,195.09,196.01,195.05,195.61,9056.0
2022-09-23 15:10:00,195.65,196.31,195.64,195.8,5846.0,195.65,196.31,195.64,195.8,5846.0
2022-09-23 15:15:00,195.83,196.19,195.83,195.89,4569.0,195.83,196.19,195.83,195.89,4569.0
2022-09-23 15:20:00,195.86,196.14,195.69,195.81,4442.0,195.86,196.14,195.69,195.81,4442.0
2022-09-23 15:25:00,195.84,196.21,195.78,196.21,3800.0,195.84,196.21,195.78,196.21,3800.0
2022-09-23 15:30:00,196.68,197.32,196.52,197.21,4822.0,196.68,197.32,196.52,197.21,4822.0
2022-09-23 15:35:00,197.29,197.42,196.78,197.42,7265.0,197.29,197.42,196.78,197.42,7265.0
2022-09-23 15:40:00,197.41,197.6,196.9,197.58,12612.0,197.41,197.6,196.9,197.58,12612.0
2022-09-23 15:45:00,197.58,198.18,197.46,197.77,14031.0,197.58,198.18,197.46,197.77,14031.0
2022-09-23 15:50:00,197.77,197.78,197.31,197.77,17463.0,197.77,197.78,197.31,197.77,17463.0
2022-09-23 15:55:00,197.8,197.99,197.25,197.79,61744.0,197.8,197.99,197.25,197.79,61744.0
2022-09-26 09:30:00,197.34,198.48,197.15,198.4,19656.0,197.34,198.48,197.15,198.4,19656.0
2022-09-26 09:35:00,198.68,199.69,198.68,199.34,2933.0,198.68,199.69,198.68,199.34,2933.0
2022-09-26 09:40:00,198.78,199.46,198.16,198.4,6953.0,198.78,199.46,198.16,198.4,6953.0
2022-09-26 09:45:00,198.13,199.08,198.12,198.76,6367.0,198.13,199.08,198.12,198.76,6367.0
2022-09-26 09:50:00,198.85,199.22,198.57,198.57,3301.0,198.85,199.22,198.57,198.57,3301.0
2022-09-26 09:55:00,198.46,198.83,198.28,198.63,5771.0,198.46,198.83,198.28,198.63,5771.0
2022-09-26 10:00:00,198.63,199.11,198.6,199.11,4006.0,198.63,199.11,198.6,199.11,4006.0
2022-09-26 10:05:00,199.02,199.61,198.52,198.68,6457.0,199.02,199.61,198.52,198.68,6457.0
2022-09-26 10:10:00,198.74,199.17,197.94,198.95,3910.0,198.74,199.17,197.94,198.95,3910.0
2022-09-26 10:15:00,199.16,199.62,199.07,199.58,7383.0,199.16,199.62,199.07,199.58,7383.0
2022-09-26 10:20:00,199.68,199.81,198.89,199.6,10304.0,199.68,199.81,198.89,199.6,10304.0
2022-09-26 10:25:00,199.57,199.57,198.95,199.24,2719.0,199.57,199.57,198.95,199.24,2719.0
2022-09-26 10:30:00,198.91,198.94,198.48,198.75,2163.0,198.91,198.94,198.48,198.75,2163.0
2022-09-26 10:35:00,198.89,198.89,198.5,198.58,1732.0,198.89,198.89,198.5,198.58,1732.0
2022-09-26 10:40:00,198.65,198.83,198.28,198.77,3649.0,198.65,198.83,198.28,198.77,3649.0
2022-09-26 10:45:00,198.64,198.64,197.81,197.9,3064.0,198.64,198.64,197.81,197.9,3064.0
2022-09-26 10:50:00,198.08,198.24,197.82,198.13,1913.0,198.08,198.24,197.82,198.13,1913.0
2022-09-26 10:55:00,198.28,198.36,198.05,198.33,1843.0,198.28,198.36,198.05,198.33,1843.0
2022-09-26 11:00:00,198.65,198.76,198.52,198.76,800.0,198.65,198.76,198.52,198.76,800.0
2022-09-26 11:05:00,198.7,198.7,197.58,197.58,6008.0,198.7,198.7,197.58,197.58,6008.0
2022-09-26 11:10:00,197.47,197.47,197.06,197.27,5997.0,197.47,197.47,197.06,197.27,5997.0
2022-09-26 11:15:00,197.42,197.57,197.28,197.35,5864.0,197.42,197.57,197.28,197.35,5864.0
2022-09-26 11:20:00,197.43,197.55,197.26,197.36,4381.0,197.43,197.55,197.26,197.36,4381.0
2022-09-26 11:25:00,197.25,197.25,196.67,196.72,2860.0,197.25,197.25,196.67,196.72,2860.0
2022-09-26 11:30:00,196.69,196.83,195.74,195.77,7801.0,196.69,196.83,195.74,195.77,7801.0
2022-09-26 11:35:00,195.92,196.05,195.43,195.69,7736.0,195.92,196.05,195.43,195.69,7736.0
2022-09-26 11:40:00,195.67,196.06,195.38,195.4,5079.0,195.67,196.06,195.38,195.4,5079.0
2022-09-26 11:45:00,195.14,195.57,195.02,195.34,4912.0,195.14,195.57,195.02,195.34,4912.0
2022-09-26 11:50:00,195.16,195.16,194.65,194.74,4138.0,195.16,195.16,194.65,194.74,4138.0
2022-09-26 11:55:00,194.88,195.2,194.87,195.06,3847.0,194.88,195.2,194.87,195.06,3847.0
2022-09-26 12:00:00,195.16,195.16,194.68,194.84,4900.0,195.16,195.16,194.68,194.84,4900.0
2022-09-26 12:05:00,194.77,195.09,194.63,195.09,2664.0,194.77,195.09,194.63,195.09,2664.0
2022-09-26 12:10:00,194.99,195.49,194.99,195.25,3116.0,194.99,195.49,194.99,195.25,3116.0
2022-09-26 12:15:00,195.31,195.34,195.03,195.17,1100.0,195.31,195.34,195.03,195.17,1100.0
2022-09-26 12:20:00,195.0,195.09,194.85,195.09,2044.0,195.0,195.09,194.85,195.09,2044.0
2022-09-26 12:25:00,195.02,195.53,194.86,195.53,5628.0,195.02,195.53,194.86,195.53,5628.0
2022-09-26 12:30:00,195.54,195.54,195.03,195.12,7724.0,195.54,195.54,195.03,195.12,7724.0
2022-09-26 12:35:00,195.14,195.29,195.0,195.16,4380.0,195.14,195.29,195.0,195.16,4380.0
2022-09-26 12:40:00,195.16,195.28,195.1,195.15,6031.0,195.16,195.28,195.1,195.15,6031.0
2022-09-26 12:45:00,195.12,195.57,195.06,195.31,5957.0,195.12,195.57,195.06,195.31,5957.0
2022-09-26 12:50:00,195.5,195.77,195.49,195.73,2518.0,195.5,195.77,195.49,195.73,2518.0
2022-09-26 12:55:00,195.73,195.92,195.56,195.62,4318.0,195.73,195.92,195.56,195.62,4318.0
2022-09-26 13:00:00,195.5,195.52,195.11,195.12,1500.0,195.5,195.52,195.11,195.12,1500.0
2022-09-26 13:05:00,195.13,195.43,195.13,195.32,2400.0,195.13,195.43,195.13,195.32,2400.0
2022-09-26 13:10:00,195.26,195.27,195.03,195.17,5161.0,195.26,195.27,195.03,195.17,5161.0
2022-09-26 13:15:00,195.14,195.29,195.04,195.25,4326.0,195.14,195.29,195.04,195.25,4326.0
2022-09-26 13:20:00,195.31,195.36,195.09,195.09,3520.0,195.31,195.36,195.09,195.09,3520.0
2022-09-26 13:25:00,195.17,195.44,195.1,195.36,2500.0,195.17,195.44,195.1,195.36,2500.0
2022-09-26 13:30:00,195.47,195.68,195.42,195.68,3780.0,195.47,195.68,195.42,195.68,3780.0
2022-09-26 13:35:00,195.72,195.88,195.56,195.75,3150.0,195.72,195.88,195.56,195.75,3150.0
2022-09-26 13:40:00,195.74,195.74,195.37,195.48,2197.0,195.74,195.74,195.37,195.48,2197.0
2022-09-26 13:45:00,195.5,196.0,195.5,195.83,2750.0,195.5,196.0,195.5,195.83,2750.0
2022-09-26 13:50:00,195.87,196.19,195.75,195.93,2000.0,195.87,196.19,195.75,195.93,2000.0
2022-09-26 13:55:00,195.85,195.85,195.4,195.41,4876.0,195.85,195.85,195.4,195.41,4876.0
2022-09-26 14:00:00,195.46,196.4,195.46,196.25,3000.0,195.46,196.4,195.46,196.25,3000.0
2022-09-26 14:05:00,196.27,196.62,196.27,196.62,1200.0,196.27,196.62,196.27,196.62,1200.0
2022-09-26 14:10:00,196.46,196.53,196.21,196.5,3046.0,196.46,196.53,196.21,196.5,3046.0
2022-09-26 14:15:00,196.49,196.6,196.42,196.57,2298.0,196.49,196.6,196.42,196.57,2298.0
2022-09-26 14:20:00,196.41,196.67,196.24,196.25,2780.0,196.41,196.67,196.24,196.25,2780.0
2022-09-26 14:25:00,196.29,196.3,195.92,196.0,3102.0,196.29,196.3,195.92,196.0,3102.0
2022-09-26 14:30:00,195.95,196.53,195.85,196.15,7700.0,195.95,196.53,195.85,196.15,7700.0
2022-09-26 14:35:00,196.16,196.16,195.7,195.83,7333.0,196.16,196.16,195.7,195.83,7333.0
2022-09-26 14:40:00,195.88,195.98,195.74,195.95,2188.0,195.88,195.98,195.74,195.95,2188.0
2022-09-26 14:45:00,195.97,196.78,195.97,196.7,3671.0,195.97,196.78,195.97,196.7,3671.0
2022-09-26 14:50:00,196.65,196.99,196.51,196.75,3693.0,196.65,196.99,196.51,196.75,3693.0
2022-09-26 14:55:00,196.8,196.8,196.44,196.65,4000.0,196.8,196.8,196.44,196.65,4000.0
2022-09-26 15:00:00,196.74,197.42,196.66,197.02,14181.0,196.74,197.42,196.66,197.02,14181.0
2022-09-26 15:05:00,197.02,197.21,196.75,197.03,5052.0,197.02,197.21,196.75,197.03,5052.0
2022-09-26 15:10:00,197.04,197.17,196.66,196.7,3338.0,197.04,197.17,196.66,196.7,3338.0
2022-09-26 15:15:00,196.58,196.97,196.29,196.78,8240.0,196.58,196.97,196.29,196.78,8240.0
2022-09-26 15:20:00,196.76,197.33,196.71,197.14,11917.0,196.76,197.33,196.71,197.14,11917.0
2022-09-26 15:25:00,197.13,197.24,196.95,197.0,8396.0,197.13,197.24,196.95,197.0,8396.0
2022-09-26 15:30:00,197.03,197.05,196.64,196.79,5654.0,197.03,197.05,196.64,196.79,5654.0
2022-09-26 15:35:00,196.74,197.28,196.54,196.68,8108.0,196.74,197.28,196.54,196.68,8108.0
2022-09-26 15:40:00,196.69,197.04,196.52,196.7,13650.0,196.69,197.04,196.52,196.7,13650.0
2022-09-26 15:45:00,196.85,197.23,196.68,196.86,22370.0,196.85,197.23,196.68,196.86,22370.0
2022-09-26 15:50:00,196.75,196.88,196.28,196.47,38427.0,196.75,196.88,196.28,196.47,38427.0
2022-09-26 15:55:00,196.42,196.42,195.62,195.84,90002.0,196.42,196.42,195.62,195.84,90002.0
2022-09-27 09:30:00,197.02,199.49,197.02,199.49,23310.0,197.02,199.49,197.02,199.49,23310.0
2022-09-27 09:35:00,199.5,200.69,199.5,200.16,6327.0,199.5,200.69,199.5,200.16,6327.0
2022-09-27 09:40:00,200.21,200.95,200.02,200.17,14062.0,200.21,200.95,200.02,200.17,14062.0
2022-09-27 09:45:00,200.14,200.7,200.11,200.2,9543.0,200.14,200.7,200.11,200.2,9543.0
2022-09-27 09:50:00,199.94,200.12,199.24,199.24,9388.0,199.94,200.12,199.24,199.24,9388.0
2022-09-27 09:55:00,199.43,199.43,198.53,198.53,2194.0,199.43,199.43,198.53,198.53,2194.0
2022-09-27 10:00:00,198.51,198.51,197.35,197.39,4955.0,198.51,198.51,197.35,197.39,4955.0
2022-09-27 10:05:00,197.34,197.64,197.17,197.53,8552.0,197.34,197.64,197.17,197.53,8552.0
2022-09-27 10:10:00,197.39,197.74,197.35,197.45,4004.0,197.39,197.74,197.35,197.45,4004.0
2022-09-27 10:15:00,197.52,198.08,196.81,197.82,3504.0,197.52,198.08,196.81,197.82,3504.0
2022-09-27 10:20:00,197.87,198.35,197.43,198.17,3973.0,197.87,198.35,197.43,198.17,3973.0
2022-09-27 10:25:00,198.4,198.46,197.7,197.7,6040.0,198.4,198.46,197.7,197.7,6040.0
2022-09-27 10:30:00,197.81,198.91,197.81,198.61,3201.0,197.81,198.91,197.81,198.61,3201.0
2022-09-27 10:35:00,198.49,198.6,198.02,198.38,5409.0,198.49,198.6,198.02,198.38,5409.0
2022-09-27 10:40:00,198.2,198.97,198.2,198.97,4320.0,198.2,198.97,198.2,198.97,4320.0
2022-09-27 10:45:00,198.91,199.35,198.85,199.34,9670.0,198.91,199.35,198.85,199.34,9670.0
2022-09-27 10:50:00,199.38,199.45,198.79,198.79,4466.0,199.38,199.45,198.79,198.79,4466.0
2022-09-27 10:55:00,198.93,198.97,198.67,198.75,4437.0,198.93,198.97,198.67,198.75,4437.0
2022-09-27 11:00:00,198.56,198.57,198.1,198.22,1849.0,198.56,198.57,198.1,198.22,1849.0
2022-09-27 11:05:00,198.05,198.77,198.05,198.77,1300.0,198.05,198.77,198.05,198.77,1300.0
2022-09-27 11:10:00,198.9,198.9,198.17,198.17,2100.0,198.9,198.9,198.17,198.17,2100.0
2022-09-27 11:15:00,198.4,198.4,197.77,197.78,4778.0,198.4,198.4,197.77,197.78,4778.0
2022-09-27 11:20:00,197.73,197.8,197.3,197.35,4153.0,197.73,197.8,197.3,197.35,4153.0
2022-09-27 11:25:00,197.41,197.6,197.16,197.41,5805.0,197.41,197.6,197.16,197.41,5805.0
2022-09-27 11:30:00,197.26,197.7,197.26,197.55,3600.0,197.26,197.7,197.26,197.55,3600.0
2022-09-27 11:35:00,197.53,197.97,197.51,197.72,1723.0,197.53,197.97,197.51,197.72,1723.0
2022-09-27 11:40:00,197.8,197.99,197.71,197.99,1438.0,197.8,197.99,197.71,197.99,1438.0
2022-09-27 11:45:00,197.99,197.99,197.54,197.54,1609.0,197.99,197.99,197.54,197.54,1609.0
2022-09-27 11:50:00,197.7,197.92,196.98,197.19,3748.0,197.7,197.92,196.98,197.19,3748.0
2022-09-27 11:55:00,197.09,197.32,197.06,197.31,905.0,197.09,197.32,197.06,197.31,905.0
2022-09-27 12:00:00,197.01,197.14,196.97,196.97,1339.0,197.01,197.14,196.97,196.97,1339.0
2022-09-27 12:05:00,196.89,196.89,196.5,196.58,2041.0,196.89,196.89,196.5,196.58,2041.0
2022-09-27 12:10:00,196.42,196.42,195.91,196.08,2713.0,196.42,196.42,195.91,196.08,2713.0
2022-09-27 12:15:00,195.87,195.98,195.49,195.5,851.0,195.87,195.98,195.49,195.5,851.0
2022-09-27 12:20:00,195.72,195.84,195.58,195.7,3248.0,195.72,195.84,195.58,195.7,3248.0
2022-09-27 12:25:00,195.8,196.07,195.8,195.98,1123.0,195.8,196.07,195.8,195.98,1123.0
2022-09-27 12:30:00,196.0,196.53,195.96,196.53,1715.0,196.0,196.53,195.96,196.53,1715.0
2022-09-27 12:35:00,196.36,196.36,195.82,196.05,2483.0,196.36,196.36,195.82,196.05,2483.0
2022-09-27 12:40:00,196.07,196.82,195.86,196.72,19688.0,196.07,196.82,195.86,196.72,19688.0
2022-09-27 12:45:00,196.81,197.29,196.81,197.27,3837.0,196.81,197.29,196.81,197.27,3837.0
2022-09-27 12:50:00,197.14,197.24,196.87,197.24,2081.0,197.14,197.24,196.87,197.24,2081.0
2022-09-27 12:55:00,197.25,197.36,197.18,197.19,915.0,197.25,197.36,197.18,197.19,915.0
2022-09-27 13:00:00,197.12,197.2,196.74,196.74,3851.0,197.12,197.2,196.74,196.74,3851.0
2022-09-27 13:05:00,197.0,197.17,196.71,197.0,6393.0,197.0,197.17,196.71,197.0,6393.0
2022-09-27 13:10:00,197.14,197.28,196.91,197.16,2781.0,197.14,197.28,196.91,197.16,2781.0
2022-09-27 13:15:00,197.28,197.54,197.28,197.48,2457.0,197.28,197.54,197.28,197.48,2457.0
2022-09-27 13:20:00,197.42,197.42,197.07,197.09,1100.0,197.42,197.42,197.07,197.09,1100.0
2022-09-27 13:25:00,197.09,197.2,197.01,197.13,1300.0,197.09,197.2,197.01,197.13,1300.0
2022-09-27 13:30:00,197.11,197.41,197.11,197.41,2702.0,197.11,197.41,197.11,197.41,2702.0
2022-09-27 13:35:00,197.51,197.74,197.29,197.55,6929.0,197.51,197.74,197.29,197.55,6929.0
2022-09-27 13:40:00,197.46,197.51,197.05,197.24,4853.0,197.46,197.51,197.05,197.24,4853.0
2022-09-27 13:45:00,197.43,197.48,197.37,197.39,1292.0,197.43,197.48,197.37,197.39,1292.0
2022-09-27 13:50:00,197.31,197.31,197.16,197.28,1689.0,197.31,197.31,197.16,197.28,1689.0
2022-09-27 13:55:00,197.09,197.31,196.92,197.31,1922.0,197.09,197.31,196.92,197.31,1922.0
2022-09-27 14:00:00,197.41,197.89,197.32,197.83,1700.0,197.41,197.89,197.32,197.83,1700.0
2022-09-27 14:05:00,197.75,197.8,197.61,197.64,1700.0,197.75,197.8,197.61,197.64,1700.0
2022-09-27 14:10:00,197.61,197.61,197.41,197.41,1000.0,197.61,197.61,197.41,197.41,1000.0
2022-09-27 14:15:00,197.36,197.64,197.36,197.64,1335.0,197.36,197.64,197.36,197.64,1335.0
2022-09-27 14:20:00,197.62,197.72,197.56,197.72,2082.0,197.62,197.72,197.56,197.72,2082.0
2022-09-27 14:25:00,197.92,198.0,197.81,198.0,4910.0,197.92,198.0,197.81,198.0,4910.0
2022-09-27 14:30:00,198.15,198.23,197.89,198.09,3838.0,198.15,198.23,197.89,198.09,3838.0
2022-09-27 14:35:00,198.11,198.75,198.0,198.71,3627.0,198.11,198.75,198.0,198.71,3627.0
2022-09-27 14:40:00,198.69,198.85,198.65,198.67,2525.0,198.69,198.85,198.65,198.67,2525.0
2022-09-27 14:45:00,198.5,199.21,198.5,199.21,6041.0,198.5,199.21,198.5,199.21,6041.0
2022-09-27 14:50:00,199.13,199.38,199.07,199.26,10326.0,199.13,199.38,199.07,199.26,10326.0
2022-09-27 14:55:00,199.25,199.42,199.15,199.34,5000.0,199.25,199.42,199.15,199.34,5000.0
2022-09-27 15:00:00,199.39,199.42,198.78,198.78,12620.0,199.39,199.42,198.78,198.78,12620.0
2022-09-27 15:05:00,198.64,198.64,198.33,198.48,3096.0,198.64,198.64,198.33,198.48,3096.0
2022-09-27 15:10:00,198.39,198.39,198.2,198.33,800.0,198.39,198.39,198.2,198.33,800.0
2022-09-27 15:15:00,198.2,198.2,197.67,198.05,3092.0,198.2,198.2,197.67,198.05,3092.0
2022-09-27 15:20:00,197.95,198.05,197.53,197.9,2050.0,197.95,198.05,197.53,197.9,2050.0
2022-09-27 15:25:00,197.94,197.94,197.45,197.49,1397.0,197.94,197.94,197.45,197.49,1397.0
2022-09-27 15:30:00,197.42,197.42,197.1,197.21,5900.0,197.42,197.42,197.1,197.21,5900.0
2022-09-27 15:35:00,197.21,197.67,197.11,197.19,5734.0,197.21,197.67,197.11,197.19,5734.0
2022-09-27 15:40:00,197.17,197.84,197.1,197.84,4312.0,197.17,197.84,197.1,197.84,4312.0
2022-09-27 15:45:00,197.81,197.82,197.4,197.76,14951.0,197.81,197.82,197.4,197.76,14951.0
2022-09-27 15:50:00,197.66,198.47,197.5,198.33,9554.0,197.66,198.47,197.5,198.33,9554.0
2022-09-27 15:55:00,198.35,198.35,197.63,197.81,25064.0,198.35,198.35,197.63,197.81,25064.0
2022-09-28 09:30:00,282.79,283.49,274.29,278.52,820767.0,282.79,283.49,274.29,278.52,820767.0
2022-09-28 09:35:00,277.92,282.64,272.44,273.78,489181.0,277.92,282.64,272.44,273.78,489181.0
2022-09-28 09:40:00,273.78,278.52,273.37,277.83,412501.0,273.78,278.52,273.37,277.83,412501.0
2022-09-28 09:45:00,277.56,278.0,274.3,274.49,295243.0,277.56,278.0,274.3,274.49,295243.0
2022-09-28 09:50:00,274.48,277.0,269.23,270.89,375766.0,274.48,277.0,269.23,270.89,375766.0
2022-09-28 09:55:00,270.53,272.32,268.53,269.75,267070.0,270.53,272.32,268.53,269.75,267070.0
2022-09-28 10:00:00,269.64,269.64,266.15,267.07,333063.0,269.64,269.64,266.15,267.07,333063.0
2022-09-28 10:05:00,267.07,274.0,266.82,271.0,360075.0,267.07,274.0,266.82,271.0,360075.0
2022-09-28 10:10:00,271.11,272.18,267.5,269.69,261393.0,271.11,272.18,267.5,269.69,261393.0
2022-09-28 10:15:00,269.53,270.74,266.2,266.37,242683.0,269.53,270.74,266.2,266.37,242683.0
2022-09-28 10:20:00,266.87,269.9,265.02,268.71,262068.0,266.87,269.9,265.02,268.71,262068.0
2022-09-28 10:25:00,268.91,269.93,267.02,267.52,134595.0,268.91,269.93,267.02,267.52,134595.0
2022-09-28 10:30:00,267.9,268.78,266.82,267.92,103714.0,267.9,268.78,266.82,267.92,103714.0
2022-09-28 10:35:00,268.1,270.0,267.49,268.69,156050.0,268.1,270.0,267.49,268.69,156050.0
2022-09-28 10:40:00,268.65,268.74,266.38,267.0,107208.0,268.65,268.74,266.38,267.0,107208.0
2022-09-28 10:45:00,267.0,271.25,266.56,271.0,170980.0,267.0,271.25,266.56,271.0,170980.0
2022-09-28 10:50:00,271.24,271.76,269.07,270.14,126071.0,271.24,271.76,269.07,270.14,126071.0
2022-09-28 10:55:00,270.0,272.84,270.0,271.06,146680.0,270.0,272.84,270.0,271.06,146680.0
2022-09-28 11:00:00,271.21,272.82,270.0,272.37,117731.0,271.21,272.82,270.0,272.37,117731.0
2022-09-28 11:05:00,272.21,272.35,267.54,269.12,131340.0,272.21,272.35,267.54,269.12,131340.0
2022-09-28 11:10:00,269.04,269.2,265.12,265.12,121973.0,269.04,269.2,265.12,265.12,121973.0
2022-09-28 11:15:00,265.41,268.22,265.12,267.77,115378.0,265.41,268.22,265.12,267.77,115378.0
2022-09-28 11:20:00,267.78,269.35,267.39,268.95,84304.0,267.78,269.35,267.39,268.95,84304.0
2022-09-28 11:25:00,268.79,268.9,267.2,268.03,55765.0,268.79,268.9,267.2,268.03,55765.0
2022-09-28 11:30:00,267.93,269.58,267.92,269.58,86354.0,267.93,269.58,267.92,269.58,86354.0
2022-09-28 11:35:00,269.58,271.04,269.5,270.09,147374.0,269.58,271.04,269.5,270.09,147374.0
2022-09-28 11:40:00,270.01,273.18,269.6,273.15,123355.0,270.01,273.18,269.6,273.15,123355.0
2022-09-28 11:45:00,273.08,273.37,271.65,271.99,98531.0,273.08,273.37,271.65,271.99,98531.0
2022-09-28 11:50:00,271.98,273.43,271.98,272.76,65397.0,271.98,273.43,271.98,272.76,65397.0
2022-09-28 11:55:00,272.84,273.71,272.44,273.36,78269.0,272.84,273.71,272.44,273.36,78269.0
2022-09-28 12:00:00,273.5,273.62,272.38,273.08,60813.0,273.5,273.62,272.38,273.08,60813.0
2022-09-28 12:05:00,272.99,272.99,269.7,271.38,77987.0,272.99,272.99,269.7,271.38,77987.0
2022-09-28 12:10:00,271.19,272.48,270.9,271.61,49908.0,271.19,272.48,270.9,271.61,49908.0
2022-09-28 12:15:00,271.62,272.17,270.75,272.05,48024.0,271.62,272.17,270.75,272.05,48024.0
2022-09-28 12:20:00,272.05,272.15,270.28,270.37,66570.0,272.05,272.15,270.28,270.37,66570.0
2022-09-28 12:25:00,270.43,270.87,269.7,270.5,48987.0,270.43,270.87,269.7,270.5,48987.0
2022-09-28 12:30:00,270.44,272.36,270.44,271.88,76210.0,270.44,272.36,270.44,271.88,76210.0
2022-09-28 12:35:00,271.79,272.03,270.95,271.44,38982.0,271.79,272.03,270.95,271.44,38982.0
2022-09-28 12:40:00,271.3,271.67,270.3,270.75,42129.0,271.3,271.67,270.3,270.75,42129.0
2022-09-28 12:45:00,270.77,271.48,270.42,271.32,38566.0,270.77,271.48,270.42,271.32,38566.0
2022-09-28 12:50:00,271.4,271.4,270.52,271.34,39039.0,271.4,271.4,270.52,271.34,39039.0
2022-09-28 12:55:00,271.46,271.67,271.02,271.61,22191.0,271.46,271.67,271.02,271.61,22191.0
2022-09-28 13:00:00,271.54,272.11,271.1,271.12,39156.0,271.54,272.11,271.1,271.12,39156.0
2022-09-28 13:05:00,271.1,271.46,270.74,271.4,29756.0,271.1,271.46,270.74,271.4,29756.0
2022-09-28 13:10:00,271.33,272.25,271.16,271.85,38006.0,271.33,272.25,271.16,271.85,38006.0
2022-09-28 13:15:00,271.81,272.85,271.69,272.47,44661.0,271.81,272.85,271.69,272.47,44661.0
2022-09-28 13:20:00,272.54,272.54,271.82,272.4,37000.0,272.54,272.54,271.82,272.4,37000.0
2022-09-28 13:25:00,272.26,272.37,271.68,272.1,22150.0,272.26,272.37,271.68,272.1,22150.0
2022-09-28 13:30:00,272.07,272.3,271.9,272.24,34632.0,272.07,272.3,271.9,272.24,34632.0
2022-09-28 13:35:00,272.21,272.43,271.93,272.42,39835.0,272.21,272.43,271.93,272.42,39835.0
2022-09-28 13:40:00,272.42,272.71,272.01,272.65,51485.0,272.42,272.71,272.01,272.65,51485.0
2022-09-28 13:45:00,272.63,272.66,271.12,272.17,63503.0,272.63,272.66,271.12,272.17,63503.0
2022-09-28 13:50:00,272.17,272.18,271.62,272.05,38085.0,272.17,272.18,271.62,272.05,38085.0
2022-09-28 13:55:00,272.0,272.24,271.03,271.03,33935.0,272.0,272.24,271.03,271.03,33935.0
2022-09-28 14:00:00,271.2,272.0,271.09,271.9,34166.0,271.2,272.0,271.09,271.9,34166.0
2022-09-28 14:05:00,271.89,272.01,271.5,271.82,41326.0,271.89,272.01,271.5,271.82,41326.0
2022-09-28 14:10:00,271.87,272.66,271.6,272.56,39749.0,271.87,272.66,271.6,272.56,39749.0
2022-09-28 14:15:00,272.61,273.88,272.53,273.1,106445.0,272.61,273.88,272.53,273.1,106445.0
2022-09-28 14:20:00,273.1,273.63,272.83,273.42,60222.0,273.1,273.63,272.83,273.42,60222.0
2022-09-28 14:25:00,273.42,274.94,273.1,274.94,99173.0,273.42,274.94,273.1,274.94,99173.0
2022-09-28 14:30:00,274.85,275.0,273.84,274.78,133043.0,274.85,275.0,273.84,274.78,133043.0
2022-09-28 14:35:00,274.67,275.5,274.46,275.15,95276.0,274.67,275.5,274.46,275.15,95276.0
2022-09-28 14:40:00,275.23,275.24,274.14,274.9,48882.0,275.23,275.24,274.14,274.9,48882.0
2022-09-28 14:45:00,274.9,276.49,274.37,275.56,67903.0,274.9,276.49,274.37,275.56,67903.0
2022-09-28 14:50:00,275.83,276.76,275.68,276.49,65255.0,275.83,276.76,275.68,276.49,65255.0
2022-09-28 14:55:00,276.49,276.71,274.51,275.18,65670.0,276.49,276.71,274.51,275.18,65670.0
2022-09-28 15:00:00,275.16,275.98,274.77,275.9,34955.0,275.16,275.98,274.77,275.9,34955.0
2022-09-28 15:05:00,275.9,276.75,275.61,276.65,62178.0,275.9,276.75,275.61,276.65,62178.0
2022-09-28 15:10:00,276.65,276.87,275.83,275.83,54015.0,276.65,276.87,275.83,275.83,54015.0
2022-09-28 15:15:00,275.94,276.25,274.67,275.15,88315.0,275.94,276.25,274.67,275.15,88315.0
2022-09-28 15:20:00,275.15,276.14,274.67,276.01,54614.0,275.15,276.14,274.67,276.01,54614.0
2022-09-28 15:25:00,276.01,276.01,274.66,275.22,60952.0,276.01,276.01,274.66,275.22,60952.0
2022-09-28 15:30:00,275.23,275.47,274.35,274.94,87826.0,275.23,275.47,274.35,274.94,87826.0
2022-09-28 15:35:00,274.94,276.09,274.75,275.59,86988.0,274.94,276.09,274.75,275.59,86988.0
2022-09-28 15:40:00,275.67,276.42,275.37,275.98,88605.0,275.67,276.42,275.37,275.98,88605.0
2022-09-28 15:45:00,275.94,276.84,275.78,276.67,97704.0,275.94,276.84,275.78,276.67,97704.0
2022-09-28 15:50:00,276.62,277.55,276.05,276.78,171506.0,276.62,277.55,276.05,276.78,171506.0
2022-09-28 15:55:00,276.78,277.72,276.5,276.57,288472.0,276.78,277.72,276.5,276.57,288472.0
2022-09-29 09:30:00,269.2,269.94,266.11,269.21,237408.0,269.2,269.94,266.11,269.21,237408.0
2022-09-29 09:35:00,269.07,271.38,267.01,269.39,143109.0,269.07,271.38,267.01,269.39,143109.0
2022-09-29 09:40:00,269.46,270.4,267.87,268.11,71517.0,269.46,270.4,267.87,268.11,71517.0
2022-09-29 09:45:00,268.17,268.86,266.76,267.2,157363.0,268.17,268.86,266.76,267.2,157363.0
2022-09-29 09:50:00,267.12,270.0,266.9,267.62,125924.0,267.12,270.0,266.9,267.62,125924.0
2022-09-29 09:55:00,267.93,268.69,266.11,266.84,60795.0,267.93,268.69,266.11,266.84,60795.0
2022-09-29 10:00:00,266.53,266.61,262.54,264.19,181506.0,266.53,266.61,262.54,264.19,181506.0
2022-09-29 10:05:00,263.84,263.95,260.8,260.8,211032.0,263.84,263.95,260.8,260.8,211032.0
2022-09-29 10:10:00,260.81,264.38,260.67,263.71,92429.0,260.81,264.38,260.67,263.71,92429.0
2022-09-29 10:15:00,263.73,263.82,260.36,263.81,71066.0,263.73,263.82,260.36,263.81,71066.0
2022-09-29 10:20:00,263.81,265.82,263.81,263.97,82094.0,263.81,265.82,263.81,263.97,82094.0
2022-09-29 10:25:00,264.03,266.3,264.03,266.1,67031.0,264.03,266.3,264.03,266.1,67031.0
2022-09-29 10:30:00,265.97,266.16,264.01,264.29,45442.0,265.97,266.16,264.01,264.29,45442.0
2022-09-29 10:35:00,264.24,266.18,263.87,265.92,46820.0,264.24,266.18,263.87,265.92,46820.0
2022-09-29 10:40:00,265.82,267.97,265.55,267.32,112639.0,265.82,267.97,265.55,267.32,112639.0
2022-09-29 10:45:00,267.14,267.64,265.0,265.43,43071.0,267.14,267.64,265.0,265.43,43071.0
2022-09-29 10:50:00,265.43,267.68,265.25,266.1,57778.0,265.43,267.68,265.25,266.1,57778.0
2022-09-29 10:55:00,266.21,268.42,266.21,267.82,31819.0,266.21,268.42,266.21,267.82,31819.0
2022-09-29 11:00:00,267.82,267.83,266.13,266.61,35334.0,267.82,267.83,266.13,266.61,35334.0
2022-09-29 11:05:00,266.7,268.38,266.4,267.99,35453.0,266.7,268.38,266.4,267.99,35453.0
2022-09-29 11:10:00,267.86,268.98,267.5,268.18,58442.0,267.86,268.98,267.5,268.18,58442.0
2022-09-29 11:15:00,268.0,268.51,266.79,267.2,51206.0,268.0,268.51,266.79,267.2,51206.0
2022-09-29 11:20:00,267.05,267.05,264.55,265.33,72687.0,267.05,267.05,264.55,265.33,72687.0
2022-09-29 11:25:00,265.31,267.26,265.15,267.04,65099.0,265.31,267.26,265.15,267.04,65099.0
2022-09-29 11:30:00,266.93,268.91,266.78,268.34,69133.0,266.93,268.91,266.78,268.34,69133.0
2022-09-29 11:35:00,268.38,268.55,266.91,266.93,23785.0,268.38,268.55,266.91,266.93,23785.0
2022-09-29 11:40:00,267.03,268.14,266.89,267.9,41354.0,267.03,268.14,266.89,267.9,41354.0
2022-09-29 11:45:00,267.9,268.76,267.53,268.55,41215.0,267.9,268.76,267.53,268.55,41215.0
2022-09-29 11:50:00,268.66,269.5,267.69,269.12,32631.0,268.66,269.5,267.69,269.12,32631.0
2022-09-29 11:55:00,269.23,269.44,268.97,269.15,14763.0,269.23,269.44,268.97,269.15,14763.0
2022-09-29 12:00:00,268.99,269.59,268.72,269.0,131570.0,268.99,269.59,268.72,269.0,131570.0
2022-09-29 12:05:00,268.93,269.01,268.27,268.57,18400.0,268.93,269.01,268.27,268.57,18400.0
2022-09-29 12:10:00,268.68,268.68,267.82,268.17,12753.0,268.68,268.68,267.82,268.17,12753.0
2022-09-29 12:15:00,268.15,268.23,267.6,267.86,27857.0,268.15,268.23,267.6,267.86,27857.0
2022-09-29 12:20:00,267.84,269.7,267.84,269.54,40157.0,267.84,269.7,267.84,269.54,40157.0
2022-09-29 12:25:00,269.51,269.58,268.82,269.38,23427.0,269.51,269.58,268.82,269.38,23427.0
2022-09-29 12:30:00,269.54,270.95,269.42,270.55,53160.0,269.54,270.95,269.42,270.55,53160.0
2022-09-29 12:35:00,270.55,270.7,269.92,270.44,33978.0,270.55,270.7,269.92,270.44,33978.0
2022-09-29 12:40:00,270.41,271.2,269.74,270.89,30071.0,270.41,271.2,269.74,270.89,30071.0
2022-09-29 12:45:00,270.81,270.91,269.03,269.65,20929.0,270.81,270.91,269.03,269.65,20929.0
2022-09-29 12:50:00,269.66,269.66,268.86,269.0,18165.0,269.66,269.66,268.86,269.0,18165.0
2022-09-29 12:55:00,268.93,269.49,268.81,268.94,37390.0,268.93,269.49,268.81,268.94,37390.0
2022-09-29 13:00:00,269.0,269.11,267.6,268.04,22276.0,269.0,269.11,267.6,268.04,22276.0
2022-09-29 13:05:00,268.17,268.17,267.44,267.6,29261.0,268.17,268.17,267.44,267.6,29261.0
2022-09-29 13:10:00,267.73,267.79,266.93,267.01,41851.0,267.73,267.79,266.93,267.01,41851.0
2022-09-29 13:15:00,267.05,267.54,266.09,266.23,52982.0,267.05,267.54,266.09,266.23,52982.0
2022-09-29 13:20:00,266.18,266.95,265.77,266.56,39305.0,266.18,266.95,265.77,266.56,39305.0
2022-09-29 13:25:00,266.68,267.71,266.67,267.69,24916.0,266.68,267.71,266.67,267.69,24916.0
2022-09-29 13:30:00,267.69,268.71,267.41,268.59,57151.0,267.69,268.71,267.41,268.59,57151.0
2022-09-29 13:35:00,268.53,269.23,268.34,268.81,33888.0,268.53,269.23,268.34,268.81,33888.0
2022-09-29 13:40:00,268.85,269.17,268.52,269.08,29493.0,268.85,269.17,268.52,269.08,29493.0
2022-09-29 13:45:00,269.09,269.8,268.98,269.72,20936.0,269.09,269.8,268.98,269.72,20936.0
2022-09-29 13:50:00,269.58,269.6,268.35,268.68,24737.0,269.58,269.6,268.35,268.68,24737.0
2022-09-29 13:55:00,268.78,269.0,267.42,267.42,16284.0,268.78,269.0,267.42,267.42,16284.0
2022-09-29 14:00:00,267.41,267.49,266.51,266.64,27844.0,267.41,267.49,266.51,266.64,27844.0
2022-09-29 14:05:00,266.64,267.44,266.64,267.11,22195.0,266.64,267.44,266.64,267.11,22195.0
2022-09-29 14:10:00,267.02,267.19,266.58,267.15,21910.0,267.02,267.19,266.58,267.15,21910.0
2022-09-29 14:15:00,266.95,267.13,265.98,266.15,17907.0,266.95,267.13,265.98,266.15,17907.0
2022-09-29 14:20:00,266.15,266.81,266.0,266.77,14998.0,266.15,266.81,266.0,266.77,14998.0
2022-09-29 14:25:00,266.75,268.03,266.74,267.96,24731.0,266.75,268.03,266.74,267.96,24731.0
2022-09-29 14:30:00,268.01,268.24,266.83,266.91,14114.0,268.01,268.24,266.83,266.91,14114.0
2022-09-29 14:35:00,267.0,268.13,266.68,267.94,41909.0,267.0,268.13,266.68,267.94,41909.0
2022-09-29 14:40:00,267.93,268.09,266.97,267.24,20997.0,267.93,268.09,266.97,267.24,20997.0
2022-09-29 14:45:00,267.12,267.62,266.89,267.54,19019.0,267.12,267.62,266.89,267.54,19019.0
2022-09-29 14:50:00,267.46,267.53,266.28,266.79,16879.0,267.46,267.53,266.28,266.79,16879.0
2022-09-29 14:55:00,266.85,266.98,266.49,266.5,13046.0,266.85,266.98,266.49,266.5,13046.0
2022-09-29 15:00:00,266.5,267.4,266.5,267.18,18568.0,266.5,267.4,266.5,267.18,18568.0
2022-09-29 15:05:00,267.14,267.46,267.05,267.05,20882.0,267.14,267.46,267.05,267.05,20882.0
2022-09-29 15:10:00,266.95,267.5,266.7,267.44,19618.0,266.95,267.5,266.7,267.44,19618.0
2022-09-29 15:15:00,267.42,268.55,267.29,267.85,47940.0,267.42,268.55,267.29,267.85,47940.0
2022-09-29 15:20:00,267.84,268.12,267.39,267.55,25520.0,267.84,268.12,267.39,267.55,25520.0
2022-09-29 15:25:00,267.53,267.53,266.88,267.31,22541.0,267.53,267.53,266.88,267.31,22541.0
2022-09-29 15:30:00,267.17,267.61,266.8,266.86,24919.0,267.17,267.61,266.8,266.86,24919.0
2022-09-29 15:35:00,266.75,266.89,265.44,265.5,45895.0,266.75,266.89,265.44,265.5,45895.0
2022-09-29 15:40:00,265.53,265.92,265.0,265.32,57836.0,265.53,265.92,265.0,265.32,57836.0
2022-09-29 15:45:00,265.42,265.75,265.09,265.21,47060.0,265.42,265.75,265.09,265.21,47060.0
2022-09-29 15:50:00,265.11,265.62,264.36,264.47,103654.0,265.11,265.62,264.36,264.47,103654.0
2022-09-29 15:55:00,264.39,264.48,263.24,264.31,222264.0,264.39,264.48,263.24,264.31,222264.0
2022-09-30 09:30:00,265.28,265.51,261.56,262.2,62916.0,265.28,265.51,261.56,262.2,62916.0
2022-09-30 09:35:00,262.03,263.26,261.51,263.11,41307.0,262.03,263.26,261.51,263.11,41307.0
2022-09-30 09:40:00,262.99,263.09,261.26,261.26,34960.0,262.99,263.09,261.26,261.26,34960.0
2022-09-30 09:45:00,261.36,262.76,261.26,261.68,31654.0,261.36,262.76,261.26,261.68,31654.0
2022-09-30 09:50:00,261.69,261.69,260.21,261.54,45563.0,261.69,261.69,260.21,261.54,45563.0
2022-09-30 09:55:00,261.6,261.61,258.65,258.7,62382.0,261.6,261.61,258.65,258.7,62382.0
2022-09-30 10:00:00,258.81,258.93,257.02,258.29,79366.0,258.81,258.93,257.02,258.29,79366.0
2022-09-30 10:05:00,258.3,259.88,258.05,259.23,57352.0,258.3,259.88,258.05,259.23,57352.0
2022-09-30 10:10:00,259.34,261.64,259.12,260.55,47748.0,259.34,261.64,259.12,260.55,47748.0
2022-09-30 10:15:00,260.78,261.18,260.37,260.64,28566.0,260.78,261.18,260.37,260.64,28566.0
2022-09-30 10:20:00,260.6,262.52,260.44,262.52,25433.0,260.6,262.52,260.44,262.52,25433.0
2022-09-30 10:25:00,262.25,263.2,261.19,263.06,33723.0,262.25,263.2,261.19,263.06,33723.0
2022-09-30 10:30:00,263.06,264.45,263.06,263.91,39454.0,263.06,264.45,263.06,263.91,39454.0
2022-09-30 10:35:00,263.9,265.05,263.81,265.05,24279.0,263.9,265.05,263.81,265.05,24279.0
2022-09-30 10:40:00,265.04,266.48,265.04,265.94,58064.0,265.04,266.48,265.04,265.94,58064.0
2022-09-30 10:45:00,265.97,266.78,265.56,265.9,28508.0,265.97,266.78,265.56,265.9,28508.0
2022-09-30 10:50:00,266.07,267.64,266.01,266.82,34128.0,266.07,267.64,266.01,266.82,34128.0
2022-09-30 10:55:00,267.01,267.12,266.19,266.92,11542.0,267.01,267.12,266.19,266.92,11542.0
2022-09-30 11:00:00,266.92,268.29,266.86,268.0,23756.0,266.92,268.29,266.86,268.0,23756.0
2022-09-30 11:05:00,268.02,268.98,267.74,268.59,16018.0,268.02,268.98,267.74,268.59,16018.0
2022-09-30 11:10:00,268.65,269.35,268.6,269.35,16626.0,268.65,269.35,268.6,269.35,16626.0
2022-09-30 11:15:00,269.32,269.65,268.02,268.02,26385.0,269.32,269.65,268.02,268.02,26385.0
2022-09-30 11:20:00,268.19,268.53,267.37,267.46,20914.0,268.19,268.53,267.37,267.46,20914.0
2022-09-30 11:25:00,267.69,268.01,267.15,267.57,24488.0,267.69,268.01,267.15,267.57,24488.0
2022-09-30 11:30:00,267.68,269.23,267.43,269.16,40726.0,267.68,269.23,267.43,269.16,40726.0
2022-09-30 11:35:00,269.23,270.42,269.02,269.95,33992.0,269.23,270.42,269.02,269.95,33992.0
2022-09-30 11:40:00,269.96,271.2,268.47,268.86,34573.0,269.96,271.2,268.47,268.86,34573.0
2022-09-30 11:45:00,268.78,269.04,267.7,267.72,19199.0,268.78,269.04,267.7,267.72,19199.0
2022-09-30 11:50:00,267.48,267.86,266.63,266.72,20457.0,267.48,267.86,266.63,266.72,20457.0
2022-09-30 11:55:00,266.72,267.36,266.43,267.08,13858.0,266.72,267.36,266.43,267.08,13858.0
2022-09-30 12:00:00,267.07,267.94,266.43,267.69,17932.0,267.07,267.94,266.43,267.69,17932.0
2022-09-30 12:05:00,267.68,267.99,266.32,266.32,17254.0,267.68,267.99,266.32,266.32,17254.0
2022-09-30 12:10:00,266.43,267.19,266.07,267.17,18114.0,266.43,267.19,266.07,267.17,18114.0
2022-09-30 12:15:00,267.19,267.41,266.61,266.92,17346.0,267.19,267.41,266.61,266.92,17346.0
2022-09-30 12:20:00,267.13,267.64,266.52,267.64,21355.0,267.13,267.64,266.52,267.64,21355.0
2022-09-30 12:25:00,267.53,268.32,267.34,268.31,22894.0,267.53,268.32,267.34,268.31,22894.0
2022-09-30 12:30:00,268.32,269.5,268.28,269.21,36383.0,268.32,269.5,268.28,269.21,36383.0
2022-09-30 12:35:00,269.19,270.31,269.19,270.08,51922.0,269.19,270.31,269.19,270.08,51922.0
2022-09-30 12:40:00,270.07,270.4,269.8,270.26,20993.0,270.07,270.4,269.8,270.26,20993.0
2022-09-30 12:45:00,270.22,270.59,269.71,269.81,14464.0,270.22,270.59,269.71,269.81,14464.0
2022-09-30 12:50:00,269.87,270.06,269.66,269.87,19487.0,269.87,270.06,269.66,269.87,19487.0
2022-09-30 12:55:00,269.87,270.03,269.61,269.76,11684.0,269.87,270.03,269.61,269.76,11684.0
2022-09-30 13:00:00,269.84,270.0,269.38,269.67,18110.0,269.84,270.0,269.38,269.67,18110.0
2022-09-30 13:05:00,269.66,270.0,269.08,269.23,28772.0,269.66,270.0,269.08,269.23,28772.0
2022-09-30 13:10:00,269.41,269.67,269.15,269.15,10058.0,269.41,269.67,269.15,269.15,10058.0
2022-09-30 13:15:00,269.04,269.37,268.48,268.68,6654.0,269.04,269.37,268.48,268.68,6654.0
2022-09-30 13:20:00,268.84,268.9,267.78,268.1,13498.0,268.84,268.9,267.78,268.1,13498.0
2022-09-30 13:25:00,268.17,270.73,268.17,270.01,45437.0,268.17,270.73,268.17,270.01,45437.0
2022-09-30 13:30:00,270.01,270.34,269.21,269.52,27941.0,270.01,270.34,269.21,269.52,27941.0
2022-09-30 13:35:00,269.24,270.2,268.84,269.84,25440.0,269.24,270.2,268.84,269.84,25440.0
2022-09-30 13:40:00,269.71,270.51,269.32,270.18,23448.0,269.71,270.51,269.32,270.18,23448.0
2022-09-30 13:45:00,270.18,270.28,269.24,269.24,12075.0,270.18,270.28,269.24,269.24,12075.0
2022-09-30 13:50:00,269.26,269.92,268.98,269.79,12773.0,269.26,269.92,268.98,269.79,12773.0
2022-09-30 13:55:00,269.73,270.9,269.72,270.11,19719.0,269.73,270.9,269.72,270.11,19719.0
2022-09-30 14:00:00,269.85,269.86,269.25,269.26,11462.0,269.85,269.86,269.25,269.26,11462.0
2022-09-30 14:05:00,269.41,270.77,269.21,270.69,23578.0,269.41,270.77,269.21,270.69,23578.0
2022-09-30 14:10:00,270.73,271.11,270.49,270.91,14486.0,270.73,271.11,270.49,270.91,14486.0
2022-09-30 14:15:00,270.94,271.43,270.0,270.01,14870.0,270.94,271.43,270.0,270.01,14870.0
2022-09-30 14:20:00,270.02,270.43,269.63,269.87,10508.0,270.02,270.43,269.63,269.87,10508.0
2022-09-30 14:25:00,269.65,270.41,269.64,270.36,11520.0,269.65,270.41,269.64,270.36,11520.0
2022-09-30 14:30:00,270.24,270.78,269.78,270.7,12224.0,270.24,270.78,269.78,270.7,12224.0
2022-09-30 14:35:00,270.79,270.81,270.0,270.04,6001.0,270.79,270.81,270.0,270.04,6001.0
2022-09-30 14:40:00,270.0,270.82,269.8,270.12,24037.0,270.0,270.82,269.8,270.12,24037.0
2022-09-30 14:45:00,270.07,270.39,269.57,270.19,12772.0,270.07,270.39,269.57,270.19,12772.0
2022-09-30 14:50:00,270.35,270.62,269.97,270.06,14809.0,270.35,270.62,269.97,270.06,14809.0
2022-09-30 14:55:00,270.2,270.96,270.08,270.3,30495.0,270.2,270.96,270.08,270.3,30495.0
2022-09-30 15:00:00,270.22,271.21,269.79,270.94,23999.0,270.22,271.21,269.79,270.94,23999.0
2022-09-30 15:05:00,270.67,271.49,270.34,270.89,18092.0,270.67,271.49,270.34,270.89,18092.0
2022-09-30 15:10:00,270.77,271.15,270.41,270.68,10009.0,270.77,271.15,270.41,270.68,10009.0
2022-09-30 15:15:00,270.68,270.68,269.65,269.98,31728.0,270.68,270.68,269.65,269.98,31728.0
2022-09-30 15:20:00,269.92,270.0,269.14,269.67,28464.0,269.92,270.0,269.14,269.67,28464.0
2022-09-30 15:25:00,269.62,269.62,268.71,269.17,31642.0,269.62,269.62,268.71,269.17,31642.0
2022-09-30 15:30:00,269.27,269.51,268.94,269.19,32421.0,269.27,269.51,268.94,269.19,32421.0
2022-09-30 15:35:00,269.12,269.65,268.66,269.43,20615.0,269.12,269.65,268.66,269.43,20615.0
2022-09-30 15:40:00,269.26,269.71,268.97,269.34,22132.0,269.26,269.71,268.97,269.34,22132.0
2022-09-30 15:45:00,269.42,270.11,269.18,270.07,32757.0,269.42,270.11,269.18,270.07,32757.0
2022-09-30 15:50:00,270.02,270.02,267.83,268.42,85139.0,270.02,270.02,267.83,268.42,85139.0
2022-09-30 15:55:00,268.6,268.6,266.68,267.01,218376.0,268.6,268.6,266.68,267.01,218376.0
2022-10-03 09:30:00,268.9,269.5,263.15,264.57,96387.0,268.9,269.5,263.15,264.57,96387.0
2022-10-03 09:35:00,264.57,267.19,264.4,266.11,25567.0,264.57,267.19,264.4,266.11,25567.0
2022-10-03 09:40:00,266.57,267.34,265.86,266.78,28524.0,266.57,267.34,265.86,266.78,28524.0
2022-10-03 09:45:00,266.77,266.94,265.38,265.91,21103.0,266.77,266.94,265.38,265.91,21103.0
2022-10-03 09:50:00,265.68,266.59,265.11,265.79,20530.0,265.68,266.59,265.11,265.79,20530.0
2022-10-03 09:55:00,265.73,266.52,265.0,265.34,17704.0,265.73,266.52,265.0,265.34,17704.0
2022-10-03 10:00:00,265.34,266.28,264.85,265.08,24362.0,265.34,266.28,264.85,265.08,24362.0
2022-10-03 10:05:00,264.78,265.39,262.94,262.99,48291.0,264.78,265.39,262.94,262.99,48291.0
2022-10-03 10:10:00,263.06,263.2,262.35,262.71,32772.0,263.06,263.2,262.35,262.71,32772.0
2022-10-03 10:15:00,262.69,262.78,262.13,262.48,16879.0,262.69,262.78,262.13,262.48,16879.0
2022-10-03 10:20:00,262.48,264.65,262.17,264.65,27434.0,262.48,264.65,262.17,264.65,27434.0
2022-10-03 10:25:00,264.65,265.53,263.36,263.44,21526.0,264.65,265.53,263.36,263.44,21526.0
2022-10-03 10:30:00,263.46,263.47,261.28,261.58,18314.0,263.46,263.47,261.28,261.58,18314.0
2022-10-03 10:35:00,261.56,262.44,260.69,262.44,38377.0,261.56,262.44,260.69,262.44,38377.0
2022-10-03 10:40:00,262.46,263.1,261.49,261.59,34899.0,262.46,263.1,261.49,261.59,34899.0
2022-10-03 10:45:00,261.61,262.16,261.03,262.16,20439.0,261.61,262.16,261.03,262.16,20439.0
2022-10-03 10:50:00,262.1,263.16,261.52,262.14,20562.0,262.1,263.16,261.52,262.14,20562.0
2022-10-03 10:55:00,262.13,262.15,261.5,261.53,6195.0,262.13,262.15,261.5,261.53,6195.0
2022-10-03 11:00:00,261.6,262.92,261.5,262.26,18619.0,261.6,262.92,261.5,262.26,18619.0
2022-10-03 11:05:00,262.34,264.19,262.34,264.19,12350.0,262.34,264.19,262.34,264.19,12350.0
2022-10-03 11:10:00,264.19,264.66,263.7,264.28,21622.0,264.19,264.66,263.7,264.28,21622.0
2022-10-03 11:15:00,264.21,264.94,263.96,264.81,33010.0,264.21,264.94,263.96,264.81,33010.0
2022-10-03 11:20:00,264.76,266.0,264.32,266.0,38581.0,264.76,266.0,264.32,266.0,38581.0
2022-10-03 11:25:00,266.1,266.1,264.25,265.01,19059.0,266.1,266.1,264.25,265.01,19059.0
2022-10-03 11:30:00,265.08,265.39,264.7,264.81,13064.0,265.08,265.39,264.7,264.81,13064.0
2022-10-03 11:35:00,264.85,264.91,263.49,263.92,8461.0,264.85,264.91,263.49,263.92,8461.0
2022-10-03 11:40:00,263.97,264.23,263.71,263.87,8173.0,263.97,264.23,263.71,263.87,8173.0
2022-10-03 11:45:00,263.73,263.73,262.79,262.93,7335.0,263.73,263.73,262.79,262.93,7335.0
2022-10-03 11:50:00,262.9,262.9,262.12,262.54,12743.0,262.9,262.9,262.12,262.54,12743.0
2022-10-03 11:55:00,262.3,262.76,261.59,262.76,15421.0,262.3,262.76,261.59,262.76,15421.0
2022-10-03 12:00:00,262.66,263.94,262.0,263.87,18926.0,262.66,263.94,262.0,263.87,18926.0
2022-10-03 12:05:00,263.93,265.8,263.93,265.68,17236.0,263.93,265.8,263.93,265.68,17236.0
2022-10-03 12:10:00,265.61,265.99,265.03,265.38,5632.0,265.61,265.99,265.03,265.38,5632.0
2022-10-03 12:15:00,265.6,265.69,264.99,265.19,5687.0,265.6,265.69,264.99,265.19,5687.0
2022-10-03 12:20:00,265.2,265.2,264.52,264.9,7424.0,265.2,265.2,264.52,264.9,7424.0
2022-10-03 12:25:00,264.9,265.64,263.85,263.86,14470.0,264.9,265.64,263.85,263.86,14470.0
2022-10-03 12:30:00,263.82,264.39,263.79,263.99,10591.0,263.82,264.39,263.79,263.99,10591.0
2022-10-03 12:35:00,264.06,264.06,263.17,263.41,9975.0,264.06,264.06,263.17,263.41,9975.0
2022-10-03 12:40:00,263.54,263.61,263.16,263.37,5903.0,263.54,263.61,263.16,263.37,5903.0
2022-10-03 12:45:00,263.46,263.94,263.41,263.92,6859.0,263.46,263.94,263.41,263.92,6859.0
2022-10-03 12:50:00,263.87,264.09,263.41,263.6,2869.0,263.87,264.09,263.41,263.6,2869.0
2022-10-03 12:55:00,263.58,264.1,263.58,264.03,3453.0,263.58,264.1,263.58,264.03,3453.0
2022-10-03 13:00:00,263.95,264.14,263.44,263.57,9714.0,263.95,264.14,263.44,263.57,9714.0
2022-10-03 13:05:00,263.68,264.23,263.66,264.08,17466.0,263.68,264.23,263.66,264.08,17466.0
2022-10-03 13:10:00,264.11,264.26,263.77,263.77,7016.0,264.11,264.26,263.77,263.77,7016.0
2022-10-03 13:15:00,263.55,264.02,263.47,263.84,3390.0,263.55,264.02,263.47,263.84,3390.0
2022-10-03 13:20:00,263.69,264.6,263.68,264.58,6903.0,263.69,264.6,263.68,264.58,6903.0
2022-10-03 13:25:00,264.6,264.71,264.13,264.16,6885.0,264.6,264.71,264.13,264.16,6885.0
2022-10-03 13:30:00,264.24,264.71,263.9,264.67,8757.0,264.24,264.71,263.9,264.67,8757.0
2022-10-03 13:35:00,264.5,264.5,264.08,264.24,3421.0,264.5,264.5,264.08,264.24,3421.0
2022-10-03 13:40:00,264.22,264.37,264.07,264.25,3701.0,264.22,264.37,264.07,264.25,3701.0
2022-10-03 13:45:00,264.15,264.54,264.09,264.29,11164.0,264.15,264.54,264.09,264.29,11164.0
2022-10-03 13:50:00,264.31,264.39,263.72,263.72,6415.0,264.31,264.39,263.72,263.72,6415.0
2022-10-03 13:55:00,263.56,263.76,263.3,263.61,7422.0,263.56,263.76,263.3,263.61,7422.0
2022-10-03 14:00:00,263.71,264.45,263.71,264.28,8719.0,263.71,264.45,263.71,264.28,8719.0
2022-10-03 14:05:00,264.29,264.54,264.16,264.41,6139.0,264.29,264.54,264.16,264.41,6139.0
2022-10-03 14:10:00,264.48,264.77,264.33,264.41,11205.0,264.48,264.77,264.33,264.41,11205.0
2022-10-03 14:15:00,264.39,265.48,264.33,265.21,16101.0,264.39,265.48,264.33,265.21,16101.0
2022-10-03 14:20:00,265.21,265.46,265.15,265.2,10995.0,265.21,265.46,265.15,265.2,10995.0
2022-10-03 14:25:00,265.33,265.78,264.91,265.63,4711.0,265.33,265.78,264.91,265.63,4711.0
2022-10-03 14:30:00,265.52,266.09,265.51,265.82,12664.0,265.52,266.09,265.51,265.82,12664.0
2022-10-03 14:35:00,265.82,266.0,265.69,265.98,13730.0,265.82,266.0,265.69,265.98,13730.0
2022-10-03 14:40:00,265.98,266.69,265.91,266.69,14515.0,265.98,266.69,265.91,266.69,14515.0
2022-10-03 14:45:00,267.0,267.18,266.74,266.91,15317.0,267.0,267.18,266.74,266.91,15317.0
2022-10-03 14:50:00,267.17,267.68,267.03,267.68,7884.0,267.17,267.68,267.03,267.68,7884.0
2022-10-03 14:55:00,267.71,267.98,267.26,267.43,22532.0,267.71,267.98,267.26,267.43,22532.0
2022-10-03 15:00:00,267.55,267.71,267.32,267.55,7020.0,267.55,267.71,267.32,267.55,7020.0
2022-10-03 15:05:00,267.46,268.15,267.46,267.98,13425.0,267.46,268.15,267.46,267.98,13425.0
2022-10-03 15:10:00,267.92,267.92,266.84,266.84,13790.0,267.92,267.92,266.84,266.84,13790.0
2022-10-03 15:15:00,266.79,267.22,266.54,267.07,8542.0,266.79,267.22,266.54,267.07,8542.0
2022-10-03 15:20:00,267.13,267.69,266.81,267.15,13419.0,267.13,267.69,266.81,267.15,13419.0
2022-10-03 15:25:00,267.03,267.88,266.48,266.52,20991.0,267.03,267.88,266.48,266.52,20991.0
2022-10-03 15:30:00,266.56,266.83,266.22,266.26,6924.0,266.56,266.83,266.22,266.26,6924.0
2022-10-03 15:35:00,266.3,266.6,265.84,266.48,12002.0,266.3,266.6,265.84,266.48,12002.0
2022-10-03 15:40:00,266.46,266.46,265.78,265.92,8772.0,266.46,266.46,265.78,265.92,8772.0
2022-10-03 15:45:00,265.9,266.11,265.24,265.33,18264.0,265.9,266.11,265.24,265.33,18264.0
2022-10-03 15:50:00,265.12,265.21,264.22,264.76,44744.0,265.12,265.21,264.22,264.76,44744.0
2022-10-03 15:55:00,264.67,264.75,263.96,264.22,105085.0,264.67,264.75,263.96,264.22,105085.0
2022-10-04 09:30:00,265.99,268.05,265.57,266.5,64586.0,265.99,268.05,265.57,266.5,64586.0
2022-10-04 09:35:00,266.49,266.96,265.28,266.87,15729.0,266.49,266.96,265.28,266.87,15729.0
2022-10-04 09:40:00,266.99,268.2,266.73,268.05,21531.0,266.99,268.2,266.73,268.05,21531.0
2022-10-04 09:45:00,268.2,268.23,267.29,267.65,20034.0,268.2,268.23,267.29,267.65,20034.0
2022-10-04 09:50:00,267.8,268.84,267.8,268.53,17587.0,267.8,268.84,267.8,268.53,17587.0
2022-10-04 09:55:00,268.34,268.34,267.21,268.01,20191.0,268.34,268.34,267.21,268.01,20191.0
2022-10-04 10:00:00,267.85,267.95,266.77,266.88,22758.0,267.85,267.95,266.77,266.88,22758.0
2022-10-04 10:05:00,266.86,268.06,266.14,268.02,36358.0,266.86,268.06,266.14,268.02,36358.0
2022-10-04 10:10:00,267.92,269.87,267.71,268.37,25877.0,267.92,269.87,267.71,268.37,25877.0
2022-10-04 10:15:00,268.43,268.52,267.0,267.0,37574.0,268.43,268.52,267.0,267.0,37574.0
2022-10-04 10:20:00,266.8,267.16,266.53,266.72,16889.0,266.8,267.16,266.53,266.72,16889.0
2022-10-04 10:25:00,266.71,266.85,266.27,266.28,5422.0,266.71,266.85,266.27,266.28,5422.0
2022-10-04 10:30:00,266.4,266.7,265.71,266.42,21243.0,266.4,266.7,265.71,266.42,21243.0
2022-10-04 10:35:00,266.54,266.73,265.56,265.57,11603.0,266.54,266.73,265.56,265.57,11603.0
2022-10-04 10:40:00,265.67,266.37,264.95,265.83,15036.0,265.67,266.37,264.95,265.83,15036.0
2022-10-04 10:45:00,265.79,266.33,265.59,265.8,9680.0,265.79,266.33,265.59,265.8,9680.0
2022-10-04 10:50:00,265.81,265.87,264.62,265.0,16887.0,265.81,265.87,264.62,265.0,16887.0
2022-10-04 10:55:00,265.06,265.37,264.5,264.86,20525.0,265.06,265.37,264.5,264.86,20525.0
2022-10-04 11:00:00,264.88,265.92,264.82,265.78,24835.0,264.88,265.92,264.82,265.78,24835.0
2022-10-04 11:05:00,265.61,266.52,265.33,266.18,30939.0,265.61,266.52,265.33,266.18,30939.0
2022-10-04 11:10:00,266.17,268.0,266.17,268.0,36505.0,266.17,268.0,266.17,268.0,36505.0
2022-10-04 11:15:00,267.96,268.96,267.78,268.79,25737.0,267.96,268.96,267.78,268.79,25737.0
2022-10-04 11:20:00,268.7,268.86,267.72,267.87,20813.0,268.7,268.86,267.72,267.87,20813.0
2022-10-04 11:25:00,267.99,268.65,267.82,268.65,21064.0,267.99,268.65,267.82,268.65,21064.0
2022-10-04 11:30:00,268.52,269.19,268.13,268.26,10813.0,268.52,269.19,268.13,268.26,10813.0
2022-10-04 11:35:00,268.39,268.66,267.71,268.04,6514.0,268.39,268.66,267.71,268.04,6514.0
2022-10-04 11:40:00,267.98,267.98,266.44,266.45,9202.0,267.98,267.98,266.44,266.45,9202.0
2022-10-04 11:45:00,266.74,266.74,265.83,266.03,18612.0,266.74,266.74,265.83,266.03,18612.0
2022-10-04 11:50:00,266.0,266.4,265.83,266.06,9615.0,266.0,266.4,265.83,266.06,9615.0
2022-10-04 11:55:00,266.1,266.72,265.68,266.51,7754.0,266.1,266.72,265.68,266.51,7754.0
2022-10-04 12:00:00,266.55,266.74,266.48,266.74,3759.0,266.55,266.74,266.48,266.74,3759.0
2022-10-04 12:05:00,266.76,267.33,266.53,267.33,7674.0,266.76,267.33,266.53,267.33,7674.0
2022-10-04 12:10:00,267.17,267.29,266.95,267.16,4487.0,267.17,267.29,266.95,267.16,4487.0
2022-10-04 12:15:00,267.21,267.52,266.99,267.44,10913.0,267.21,267.52,266.99,267.44,10913.0
2022-10-04 12:20:00,267.46,267.67,267.09,267.66,5664.0,267.46,267.67,267.09,267.66,5664.0
2022-10-04 12:25:00,267.54,268.52,267.54,268.51,14772.0,267.54,268.52,267.54,268.51,14772.0
2022-10-04 12:30:00,268.5,268.55,267.69,267.91,5500.0,268.5,268.55,267.69,267.91,5500.0
2022-10-04 12:35:00,267.8,267.94,267.32,267.74,7037.0,267.8,267.94,267.32,267.74,7037.0
2022-10-04 12:40:00,267.71,267.88,267.56,267.62,6400.0,267.71,267.88,267.56,267.62,6400.0
2022-10-04 12:45:00,267.6,267.8,267.01,267.05,13174.0,267.6,267.8,267.01,267.05,13174.0
2022-10-04 12:50:00,266.95,267.13,266.8,266.98,5501.0,266.95,267.13,266.8,266.98,5501.0
2022-10-04 12:55:00,266.88,267.46,266.87,267.24,5012.0,266.88,267.46,266.87,267.24,5012.0
2022-10-04 13:00:00,267.25,267.3,267.0,267.0,5329.0,267.25,267.3,267.0,267.0,5329.0
2022-10-04 13:05:00,267.13,267.13,265.93,265.98,8543.0,267.13,267.13,265.93,265.98,8543.0
2022-10-04 13:10:00,265.87,266.5,265.43,266.5,7507.0,265.87,266.5,265.43,266.5,7507.0
2022-10-04 13:15:00,266.42,266.86,266.29,266.3,8000.0,266.42,266.86,266.29,266.3,8000.0
2022-10-04 13:20:00,266.34,266.45,265.89,266.0,9075.0,266.34,266.45,265.89,266.0,9075.0
2022-10-04 13:25:00,266.03,266.92,265.5,266.4,20158.0,266.03,266.92,265.5,266.4,20158.0
2022-10-04 13:30:00,266.5,266.71,266.36,266.51,7001.0,266.5,266.71,266.36,266.51,7001.0
2022-10-04 13:35:00,266.6,266.91,266.5,266.91,10654.0,266.6,266.91,266.5,266.91,10654.0
2022-10-04 13:40:00,266.84,267.33,266.84,266.9,7250.0,266.84,267.33,266.84,266.9,7250.0
2022-10-04 13:45:00,266.9,267.25,266.84,266.88,8256.0,266.9,267.25,266.84,266.88,8256.0
2022-10-04 13:50:00,266.91,267.27,266.72,267.27,9499.0,266.91,267.27,266.72,267.27,9499.0
2022-10-04 13:55:00,267.28,267.49,267.07,267.15,6363.0,267.28,267.49,267.07,267.15,6363.0
2022-10-04 14:00:00,267.25,267.47,267.14,267.45,4266.0,267.25,267.47,267.14,267.45,4266.0
2022-10-04 14:05:00,267.38,267.62,266.77,267.36,27144.0,267.38,267.62,266.77,267.36,27144.0
2022-10-04 14:10:00,267.35,268.68,267.34,268.53,23148.0,267.35,268.68,267.34,268.53,23148.0
2022-10-04 14:15:00,268.55,268.55,267.81,268.15,23923.0,268.55,268.55,267.81,268.15,23923.0
2022-10-04 14:20:00,268.15,268.37,267.98,268.08,4690.0,268.15,268.37,267.98,268.08,4690.0
2022-10-04 14:25:00,268.07,268.14,267.78,267.93,13006.0,268.07,268.14,267.78,267.93,13006.0
2022-10-04 14:30:00,267.96,268.5,267.96,268.34,6867.0,267.96,268.5,267.96,268.34,6867.0
2022-10-04 14:35:00,268.31,268.32,267.27,267.27,7803.0,268.31,268.32,267.27,267.27,7803.0
2022-10-04 14:40:00,267.18,267.33,266.59,266.75,4489.0,267.18,267.33,266.59,266.75,4489.0
2022-10-04 14:45:00,266.69,267.78,266.67,267.55,10040.0,266.69,267.78,266.67,267.55,10040.0
2022-10-04 14:50:00,267.71,268.16,267.32,267.87,6596.0,267.71,268.16,267.32,267.87,6596.0
2022-10-04 14:55:00,267.84,268.07,267.25,267.44,6668.0,267.84,268.07,267.25,267.44,6668.0
2022-10-04 15:00:00,267.51,267.51,267.08,267.41,10177.0,267.51,267.51,267.08,267.41,10177.0
2022-10-04 15:05:00,267.41,267.64,267.08,267.38,6882.0,267.41,267.64,267.08,267.38,6882.0
2022-10-04 15:10:00,267.33,267.48,266.83,267.48,12560.0,267.33,267.48,266.83,267.48,12560.0
2022-10-04 15:15:00,267.41,268.12,267.38,267.7,26110.0,267.41,268.12,267.38,267.7,26110.0
2022-10-04 15:20:00,267.89,267.9,267.21,267.6,16194.0,267.89,267.9,267.21,267.6,16194.0
2022-10-04 15:25:00,267.53,267.8,267.46,267.7,13683.0,267.53,267.8,267.46,267.7,13683.0
2022-10-04 15:30:00,267.63,267.8,267.37,267.46,6870.0,267.63,267.8,267.37,267.46,6870.0
2022-10-04 15:35:00,267.46,267.58,267.01,267.21,14234.0,267.46,267.58,267.01,267.21,14234.0
2022-10-04 15:40:00,267.25,267.26,266.74,267.07,18369.0,267.25,267.26,266.74,267.07,18369.0
2022-10-04 15:45:00,267.08,267.19,266.96,267.08,20592.0,267.08,267.19,266.96,267.08,20592.0
2022-10-04 15:50:00,267.08,267.57,266.9,267.25,33914.0,267.08,267.57,266.9,267.25,33914.0
2022-10-04 15:55:00,267.34,267.7,266.97,267.45,101534.0,267.34,267.7,266.97,267.45,101534.0
2022-10-05 09:30:00,265.69,266.43,264.64,265.35,32382.0,265.69,266.43,264.64,265.35,32382.0
2022-10-05 09:35:00,265.8,266.06,263.4,264.59,15060.0,265.8,266.06,263.4,264.59,15060.0
2022-10-05 09:40:00,264.42,265.34,263.63,264.07,10189.0,264.42,265.34,263.63,264.07,10189.0
2022-10-05 09:45:00,264.0,264.25,263.02,263.38,10664.0,264.0,264.25,263.02,263.38,10664.0
2022-10-05 09:50:00,263.27,264.33,263.27,263.73,7657.0,263.27,264.33,263.27,263.73,7657.0
2022-10-05 09:55:00,263.43,263.74,262.92,263.54,7435.0,263.43,263.74,262.92,263.54,7435.0
2022-10-05 10:00:00,263.38,263.46,262.77,262.98,15281.0,263.38,263.46,262.77,262.98,15281.0
2022-10-05 10:05:00,262.72,263.24,262.39,262.39,7542.0,262.72,263.24,262.39,262.39,7542.0
2022-10-05 10:10:00,262.34,263.53,262.14,263.5,15775.0,262.34,263.53,262.14,263.5,15775.0
2022-10-05 10:15:00,263.27,263.32,262.41,262.76,10398.0,263.27,263.32,262.41,262.76,10398.0
2022-10-05 10:20:00,262.75,263.47,262.57,262.57,13617.0,262.75,263.47,262.57,262.57,13617.0
2022-10-05 10:25:00,262.39,263.4,262.13,262.63,30001.0,262.39,263.4,262.13,262.63,30001.0
2022-10-05 10:30:00,262.84,263.09,262.45,263.01,2550.0,262.84,263.09,262.45,263.01,2550.0
2022-10-05 10:35:00,263.01,263.19,262.33,262.43,4153.0,263.01,263.19,262.33,262.43,4153.0
2022-10-05 10:40:00,262.42,262.6,262.2,262.2,2787.0,262.42,262.6,262.2,262.2,2787.0
2022-10-05 10:45:00,262.23,262.23,261.46,261.46,9120.0,262.23,262.23,261.46,261.46,9120.0
2022-10-05 10:50:00,261.49,261.57,260.88,261.5,6606.0,261.49,261.57,260.88,261.5,6606.0
2022-10-05 10:55:00,261.47,261.47,260.58,261.0,16058.0,261.47,261.47,260.58,261.0,16058.0
2022-10-05 11:00:00,261.03,261.23,260.93,260.98,6910.0,261.03,261.23,260.93,260.98,6910.0
2022-10-05 11:05:00,260.99,260.99,259.65,260.02,15815.0,260.99,260.99,259.65,260.02,15815.0
2022-10-05 11:10:00,259.86,260.55,259.6,260.53,17879.0,259.86,260.55,259.6,260.53,17879.0
2022-10-05 11:15:00,260.59,261.17,260.36,261.01,10272.0,260.59,261.17,260.36,261.01,10272.0
2022-10-05 11:20:00,260.98,260.98,259.87,260.0,7934.0,260.98,260.98,259.87,260.0,7934.0
2022-10-05 11:25:00,259.86,259.94,259.43,259.86,14571.0,259.86,259.94,259.43,259.86,14571.0
2022-10-05 11:30:00,259.9,259.91,259.01,259.01,4944.0,259.9,259.91,259.01,259.01,4944.0
2022-10-05 11:35:00,259.09,259.26,258.71,258.96,9904.0,259.09,259.26,258.71,258.96,9904.0
2022-10-05 11:40:00,258.95,258.96,258.2,258.2,4901.0,258.95,258.96,258.2,258.2,4901.0
2022-10-05 11:45:00,258.15,259.0,258.1,258.87,8606.0,258.15,259.0,258.1,258.87,8606.0
2022-10-05 11:50:00,259.01,259.16,258.62,258.9,4350.0,259.01,259.16,258.62,258.9,4350.0
2022-10-05 11:55:00,258.9,259.04,258.5,258.64,4497.0,258.9,259.04,258.5,258.64,4497.0
2022-10-05 12:00:00,258.5,258.54,257.51,258.22,14039.0,258.5,258.54,257.51,258.22,14039.0
2022-10-05 12:05:00,258.23,258.76,257.94,258.71,15942.0,258.23,258.76,257.94,258.71,15942.0
2022-10-05 12:10:00,258.79,259.5,258.75,259.36,6000.0,258.79,259.5,258.75,259.36,6000.0
2022-10-05 12:15:00,259.25,260.34,259.25,260.21,9397.0,259.25,260.34,259.25,260.21,9397.0
2022-10-05 12:20:00,260.12,260.58,259.7,260.01,16998.0,260.12,260.58,259.7,260.01,16998.0
2022-10-05 12:25:00,259.89,259.98,259.48,259.97,7705.0,259.89,259.98,259.48,259.97,7705.0
2022-10-05 12:30:00,259.86,260.29,259.72,260.08,6544.0,259.86,260.29,259.72,260.08,6544.0
2022-10-05 12:35:00,260.13,261.02,260.02,261.0,17339.0,260.13,261.02,260.02,261.0,17339.0
2022-10-05 12:40:00,260.8,261.31,260.71,261.13,3826.0,260.8,261.31,260.71,261.13,3826.0
2022-10-05 12:45:00,260.98,260.98,260.65,260.96,2933.0,260.98,260.98,260.65,260.96,2933.0
2022-10-05 12:50:00,261.0,261.0,260.22,260.49,2351.0,261.0,261.0,260.22,260.49,2351.0
2022-10-05 12:55:00,260.41,260.41,259.93,260.06,5368.0,260.41,260.41,259.93,260.06,5368.0
2022-10-05 13:00:00,260.13,260.34,259.89,260.34,3705.0,260.13,260.34,259.89,260.34,3705.0
2022-10-05 13:05:00,260.27,262.07,260.27,260.72,17213.0,260.27,262.07,260.27,260.72,17213.0
2022-10-05 13:10:00,260.74,261.15,260.63,261.13,3800.0,260.74,261.15,260.63,261.13,3800.0
2022-10-05 13:15:00,261.3,261.68,261.05,261.12,5681.0,261.3,261.68,261.05,261.12,5681.0
2022-10-05 13:20:00,261.21,261.54,261.06,261.3,4354.0,261.21,261.54,261.06,261.3,4354.0
2022-10-05 13:25:00,261.29,261.29,260.76,261.04,23671.0,261.29,261.29,260.76,261.04,23671.0
2022-10-05 13:30:00,260.87,261.5,260.62,261.23,4224.0,260.87,261.5,260.62,261.23,4224.0
2022-10-05 13:35:00,261.42,261.92,261.06,261.75,6049.0,261.42,261.92,261.06,261.75,6049.0
2022-10-05 13:40:00,261.76,262.04,261.51,261.87,9471.0,261.76,262.04,261.51,261.87,9471.0
2022-10-05 13:45:00,262.13,262.31,261.73,261.73,3504.0,262.13,262.31,261.73,261.73,3504.0
2022-10-05 13:50:00,261.65,261.8,261.34,261.34,3449.0,261.65,261.8,261.34,261.34,3449.0
2022-10-05 13:55:00,261.44,261.91,261.24,261.55,7549.0,261.44,261.91,261.24,261.55,7549.0
2022-10-05 14:00:00,261.57,261.63,261.37,261.56,3147.0,261.57,261.63,261.37,261.56,3147.0
2022-10-05 14:05:00,261.61,261.84,261.51,261.56,2442.0,261.61,261.84,261.51,261.56,2442.0
2022-10-05 14:10:00,261.58,261.87,261.56,261.63,13547.0,261.58,261.87,261.56,261.63,13547.0
2022-10-05 14:15:00,261.75,262.62,261.59,262.6,11365.0,261.75,262.62,261.59,262.6,11365.0
2022-10-05 14:20:00,262.57,262.98,262.39,262.86,7858.0,262.57,262.98,262.39,262.86,7858.0
2022-10-05 14:25:00,262.92,263.06,262.57,262.78,6274.0,262.92,263.06,262.57,262.78,6274.0
2022-10-05 14:30:00,262.88,263.38,262.88,263.0,3798.0,262.88,263.38,262.88,263.0,3798.0
2022-10-05 14:35:00,263.09,263.84,263.09,263.4,7512.0,263.09,263.84,263.09,263.4,7512.0
2022-10-05 14:40:00,263.38,263.49,263.0,263.09,6672.0,263.38,263.49,263.0,263.09,6672.0
2022-10-05 14:45:00,263.14,263.38,262.94,263.02,3797.0,263.14,263.38,262.94,263.02,3797.0
2022-10-05 14:50:00,263.07,263.17,262.65,262.92,5550.0,263.07,263.17,262.65,262.92,5550.0
2022-10-05 14:55:00,262.93,263.18,262.92,263.06,3481.0,262.93,263.18,262.92,263.06,3481.0
2022-10-05 15:00:00,263.13,263.24,263.0,263.08,6794.0,263.13,263.24,263.0,263.08,6794.0
2022-10-05 15:05:00,263.08,263.11,262.23,262.74,13542.0,263.08,263.11,262.23,262.74,13542.0
2022-10-05 15:10:00,262.73,263.14,262.44,262.88,7152.0,262.73,263.14,262.44,262.88,7152.0
2022-10-05 15:15:00,262.99,263.08,262.84,262.99,6144.0,262.99,263.08,262.84,262.99,6144.0
2022-10-05 15:20:00,263.19,263.21,262.85,262.96,4351.0,263.19,263.21,262.85,262.96,4351.0
2022-10-05 15:25:00,262.91,262.96,262.47,262.76,4994.0,262.91,262.96,262.47,262.76,4994.0
2022-10-05 15:30:00,262.75,262.96,262.74,262.81,6780.0,262.75,262.96,262.74,262.81,6780.0
2022-10-05 15:35:00,262.85,263.21,262.7,262.94,9661.0,262.85,263.21,262.7,262.94,9661.0
2022-10-05 15:40:00,262.99,263.5,262.99,263.25,9150.0,262.99,263.5,262.99,263.25,9150.0
2022-10-05 15:45:00,263.29,263.83,263.1,263.15,21552.0,263.29,263.83,263.1,263.15,21552.0
2022-10-05 15:50:00,263.1,263.11,262.1,262.15,24974.0,263.1,263.11,262.1,262.15,24974.0
2022-10-05 15:55:00,262.06,262.16,261.34,261.56,64849.0,262.06,262.16,261.34,261.56,64849.0
2022-10-06 09:30:00,261.95,261.97,259.12,260.09,24105.0,261.95,261.97,259.12,260.09,24105.0
2022-10-06 09:35:00,260.03,261.45,259.87,261.45,7836.0,260.03,261.45,259.87,261.45,7836.0
2022-10-06 09:40:00,261.49,262.43,261.18,261.53,6029.0,261.49,262.43,261.18,261.53,6029.0
2022-10-06 09:45:00,261.46,261.95,261.16,261.43,3400.0,261.46,261.95,261.16,261.43,3400.0
2022-10-06 09:50:00,261.92,263.86,261.85,263.6,23156.0,261.92,263.86,261.85,263.6,23156.0
2022-10-06 09:55:00,263.38,263.86,262.97,263.43,8901.0,263.38,263.86,262.97,263.43,8901.0
2022-10-06 10:00:00,263.21,263.32,261.42,261.42,15703.0,263.21,263.32,261.42,261.42,15703.0
2022-10-06 10:05:00,261.31,261.79,260.08,261.79,15445.0,261.31,261.79,260.08,261.79,15445.0
2022-10-06 10:10:00,262.13,263.13,262.12,262.81,6660.0,262.13,263.13,262.12,262.81,6660.0
2022-10-06 10:15:00,262.58,262.96,261.79,262.0,2992.0,262.58,262.96,261.79,262.0,2992.0
2022-10-06 10:20:00,261.93,261.93,261.27,261.62,3066.0,261.93,261.93,261.27,261.62,3066.0
2022-10-06 10:25:00,261.74,262.28,261.41,261.5,11398.0,261.74,262.28,261.41,261.5,11398.0
2022-10-06 10:30:00,261.37,261.49,260.98,261.3,9127.0,261.37,261.49,260.98,261.3,9127.0
2022-10-06 10:35:00,261.5,261.92,261.19,261.78,7131.0,261.5,261.92,261.19,261.78,7131.0
2022-10-06 10:40:00,261.86,262.01,261.65,261.91,4958.0,261.86,262.01,261.65,261.91,4958.0
2022-10-06 10:45:00,261.9,262.52,261.82,262.28,5931.0,261.9,262.52,261.82,262.28,5931.0
2022-10-06 10:50:00,262.25,262.5,262.14,262.38,3400.0,262.25,262.5,262.14,262.38,3400.0
2022-10-06 10:55:00,262.36,262.98,262.36,262.74,9220.0,262.36,262.98,262.36,262.74,9220.0
2022-10-06 11:00:00,262.95,262.95,261.9,261.9,3500.0,262.95,262.95,261.9,261.9,3500.0
2022-10-06 11:05:00,261.74,262.21,261.69,262.0,3200.0,261.74,262.21,261.69,262.0,3200.0
2022-10-06 11:10:00,261.97,262.12,261.97,262.09,1400.0,261.97,262.12,261.97,262.09,1400.0
2022-10-06 11:15:00,262.05,262.43,261.93,262.43,3400.0,262.05,262.43,261.93,262.43,3400.0
2022-10-06 11:20:00,262.41,262.53,262.13,262.25,3246.0,262.41,262.53,262.13,262.25,3246.0
2022-10-06 11:25:00,262.41,262.55,262.24,262.38,4114.0,262.41,262.55,262.24,262.38,4114.0
2022-10-06 11:30:00,262.29,262.33,261.95,262.23,4334.0,262.29,262.33,261.95,262.23,4334.0
2022-10-06 11:35:00,262.2,262.45,261.91,261.98,4719.0,262.2,262.45,261.91,261.98,4719.0
2022-10-06 11:40:00,261.89,262.4,261.89,262.08,11395.0,261.89,262.4,261.89,262.08,11395.0
2022-10-06 11:45:00,261.99,262.56,261.98,262.56,2229.0,261.99,262.56,261.98,262.56,2229.0
2022-10-06 11:50:00,262.57,262.86,262.36,262.68,5627.0,262.57,262.86,262.36,262.68,5627.0
2022-10-06 11:55:00,262.86,262.89,260.86,260.89,21677.0,262.86,262.89,260.86,260.89,21677.0
2022-10-06 12:00:00,260.83,261.34,260.59,261.0,5945.0,260.83,261.34,260.59,261.0,5945.0
2022-10-06 12:05:00,260.92,261.46,260.92,261.46,1660.0,260.92,261.46,260.92,261.46,1660.0
2022-10-06 12:10:00,261.55,261.72,261.38,261.69,3206.0,261.55,261.72,261.38,261.69,3206.0
2022-10-06 12:15:00,261.94,262.14,261.75,262.04,4436.0,261.94,262.14,261.75,262.04,4436.0
2022-10-06 12:20:00,262.0,262.65,262.0,262.3,6047.0,262.0,262.65,262.0,262.3,6047.0
2022-10-06 12:25:00,262.4,262.96,262.4,262.55,2400.0,262.4,262.96,262.4,262.55,2400.0
2022-10-06 12:30:00,262.55,262.78,262.46,262.5,1628.0,262.55,262.78,262.46,262.5,1628.0
2022-10-06 12:35:00,262.63,263.31,262.54,263.31,5000.0,262.63,263.31,262.54,263.31,5000.0
2022-10-06 12:40:00,263.28,263.81,263.23,263.64,4100.0,263.28,263.81,263.23,263.64,4100.0
2022-10-06 12:45:00,263.68,263.75,263.47,263.69,2147.0,263.68,263.75,263.47,263.69,2147.0
2022-10-06 12:50:00,263.66,263.67,263.44,263.48,5578.0,263.66,263.67,263.44,263.48,5578.0
2022-10-06 12:55:00,263.57,263.74,263.41,263.5,7610.0,263.57,263.74,263.41,263.5,7610.0
2022-10-06 13:00:00,263.6,263.73,263.37,263.71,3100.0,263.6,263.73,263.37,263.71,3100.0
2022-10-06 13:05:00,263.73,263.73,263.37,263.41,6774.0,263.73,263.73,263.37,263.41,6774.0
2022-10-06 13:10:00,263.45,264.06,263.45,263.87,6697.0,263.45,264.06,263.45,263.87,6697.0
2022-10-06 13:15:00,264.11,264.83,264.1,264.39,2600.0,264.11,264.83,264.1,264.39,2600.0
2022-10-06 13:20:00,264.46,264.77,264.46,264.59,2210.0,264.46,264.77,264.46,264.59,2210.0
2022-10-06 13:25:00,264.52,264.64,264.32,264.62,2548.0,264.52,264.64,264.32,264.62,2548.0
2022-10-06 13:30:00,264.62,264.62,264.09,264.33,6829.0,264.62,264.62,264.09,264.33,6829.0
2022-10-06 13:35:00,264.32,264.87,264.27,264.7,6800.0,264.32,264.87,264.27,264.7,6800.0
2022-10-06 13:40:00,264.72,265.39,264.69,265.24,13440.0,264.72,265.39,264.69,265.24,13440.0
2022-10-06 13:45:00,265.25,265.9,265.25,265.87,10661.0,265.25,265.9,265.25,265.87,10661.0
2022-10-06 13:50:00,266.02,266.31,265.83,266.02,10658.0,266.02,266.31,265.83,266.02,10658.0
2022-10-06 13:55:00,266.29,266.29,265.71,265.71,7800.0,266.29,266.29,265.71,265.71,7800.0
2022-10-06 14:00:00,265.76,265.79,265.21,265.41,3000.0,265.76,265.79,265.21,265.41,3000.0
2022-10-06 14:05:00,265.27,265.3,265.05,265.11,2300.0,265.27,265.3,265.05,265.11,2300.0
2022-10-06 14:10:00,265.11,265.5,265.03,265.38,8242.0,265.11,265.5,265.03,265.38,8242.0
2022-10-06 14:15:00,265.3,265.36,265.02,265.14,4189.0,265.3,265.36,265.02,265.14,4189.0
2022-10-06 14:20:00,265.19,265.49,265.18,265.31,4350.0,265.19,265.49,265.18,265.31,4350.0
2022-10-06 14:25:00,265.44,265.45,265.16,265.36,2335.0,265.44,265.45,265.16,265.36,2335.0
2022-10-06 14:30:00,265.15,265.22,264.41,264.42,6053.0,265.15,265.22,264.41,264.42,6053.0
2022-10-06 14:35:00,264.55,264.77,264.26,264.32,3435.0,264.55,264.77,264.26,264.32,3435.0
2022-10-06 14:40:00,264.4,264.64,264.05,264.08,5300.0,264.4,264.64,264.05,264.08,5300.0
2022-10-06 14:45:00,264.05,264.05,263.31,263.37,6400.0,264.05,264.05,263.31,263.37,6400.0
2022-10-06 14:50:00,263.24,263.33,262.86,263.33,4579.0,263.24,263.33,262.86,263.33,4579.0
2022-10-06 14:55:00,263.25,263.69,263.25,263.27,4409.0,263.25,263.69,263.25,263.27,4409.0
2022-10-06 15:00:00,263.27,263.3,262.93,263.1,6178.0,263.27,263.3,262.93,263.1,6178.0
2022-10-06 15:05:00,263.1,263.3,262.97,263.08,4700.0,263.1,263.3,262.97,263.08,4700.0
2022-10-06 15:10:00,263.2,263.33,262.95,263.3,4520.0,263.2,263.33,262.95,263.3,4520.0
2022-10-06 15:15:00,263.35,263.38,262.96,263.09,5200.0,263.35,263.38,262.96,263.09,5200.0
2022-10-06 15:20:00,263.04,263.22,262.82,262.82,6253.0,263.04,263.22,262.82,262.82,6253.0
2022-10-06 15:25:00,262.97,263.3,262.97,263.3,6334.0,262.97,263.3,262.97,263.3,6334.0
2022-10-06 15:30:00,263.35,263.45,262.79,262.85,20355.0,263.35,263.45,262.79,262.85,20355.0
2022-10-06 15:35:00,262.85,263.06,262.73,262.73,14554.0,262.85,263.06,262.73,262.73,14554.0
2022-10-06 15:40:00,262.64,263.15,262.57,263.14,17572.0,262.64,263.15,262.57,263.14,17572.0
2022-10-06 15:45:00,263.15,263.58,262.85,263.01,17629.0,263.15,263.58,262.85,263.01,17629.0
2022-10-06 15:50:00,262.89,263.22,262.11,262.34,28732.0,262.89,263.22,262.11,262.34,28732.0
2022-10-06 15:55:00,262.31,262.88,261.94,262.26,55239.0,262.31,262.88,261.94,262.26,55239.0
2022-10-07 09:30:00,261.56,262.98,260.21,260.29,25850.0,261.56,262.98,260.21,260.29,25850.0
2022-10-07 09:35:00,260.2,260.2,257.3,257.62,29430.0,260.2,260.2,257.3,257.62,29430.0
2022-10-07 09:40:00,257.74,259.5,257.41,258.69,27736.0,257.74,259.5,257.41,258.69,27736.0
2022-10-07 09:45:00,258.7,259.15,258.0,258.64,7562.0,258.7,259.15,258.0,258.64,7562.0
2022-10-07 09:50:00,258.19,259.53,258.11,259.25,10531.0,258.19,259.53,258.11,259.25,10531.0
2022-10-07 09:55:00,259.02,259.47,257.86,257.86,11701.0,259.02,259.47,257.86,257.86,11701.0
2022-10-07 10:00:00,258.19,259.07,257.89,258.72,17153.0,258.19,259.07,257.89,258.72,17153.0
2022-10-07 10:05:00,258.5,260.66,258.4,259.91,87101.0,258.5,260.66,258.4,259.91,87101.0
2022-10-07 10:10:00,259.67,263.21,259.67,262.3,78281.0,259.67,263.21,259.67,262.3,78281.0
2022-10-07 10:15:00,262.3,262.6,261.41,261.46,8611.0,262.3,262.6,261.41,261.46,8611.0
2022-10-07 10:20:00,261.4,262.25,260.83,261.95,6915.0,261.4,262.25,260.83,261.95,6915.0
2022-10-07 10:25:00,262.04,263.12,262.04,262.49,13856.0,262.04,263.12,262.04,262.49,13856.0
2022-10-07 10:30:00,262.14,262.23,261.32,261.33,2566.0,262.14,262.23,261.32,261.33,2566.0
2022-10-07 10:35:00,261.14,262.05,260.9,261.57,12575.0,261.14,262.05,260.9,261.57,12575.0
2022-10-07 10:40:00,261.7,263.2,261.59,262.93,12344.0,261.7,263.2,261.59,262.93,12344.0
2022-10-07 10:45:00,262.89,263.12,262.39,262.89,6269.0,262.89,263.12,262.39,262.89,6269.0
2022-10-07 10:50:00,263.29,264.32,262.79,264.1,8963.0,263.29,264.32,262.79,264.1,8963.0
2022-10-07 10:55:00,264.3,264.3,263.23,263.23,6027.0,264.3,264.3,263.23,263.23,6027.0
2022-10-07 11:00:00,263.4,264.73,263.27,264.12,13940.0,263.4,264.73,263.27,264.12,13940.0
2022-10-07 11:05:00,264.13,264.42,264.07,264.42,2423.0,264.13,264.42,264.07,264.42,2423.0
2022-10-07 11:10:00,264.33,265.51,264.19,265.1,16971.0,264.33,265.51,264.19,265.1,16971.0
2022-10-07 11:15:00,265.07,265.98,264.56,264.56,24696.0,265.07,265.98,264.56,264.56,24696.0
2022-10-07 11:20:00,264.7,265.06,264.61,264.88,7952.0,264.7,265.06,264.61,264.88,7952.0
2022-10-07 11:25:00,264.9,265.36,264.24,264.96,14904.0,264.9,265.36,264.24,264.96,14904.0
2022-10-07 11:30:00,264.97,265.32,264.38,264.6,9966.0,264.97,265.32,264.38,264.6,9966.0
2022-10-07 11:35:00,264.66,264.74,264.16,264.17,3819.0,264.66,264.74,264.16,264.17,3819.0
2022-10-07 11:40:00,264.28,264.48,263.5,263.5,9546.0,264.28,264.48,263.5,263.5,9546.0
2022-10-07 11:45:00,263.44,263.94,263.12,263.12,13100.0,263.44,263.94,263.12,263.12,13100.0
2022-10-07 11:50:00,263.22,263.37,262.58,262.78,11265.0,263.22,263.37,262.58,262.78,11265.0
2022-10-07 11:55:00,262.7,262.8,262.25,262.38,4920.0,262.7,262.8,262.25,262.38,4920.0
2022-10-07 12:00:00,262.24,262.58,261.82,262.08,10534.0,262.24,262.58,261.82,262.08,10534.0
2022-10-07 12:05:00,262.1,262.68,261.91,261.92,8068.0,262.1,262.68,261.91,261.92,8068.0
2022-10-07 12:10:00,261.85,262.19,261.59,261.59,4760.0,261.85,262.19,261.59,261.59,4760.0
2022-10-07 12:15:00,261.68,261.95,261.25,261.61,8759.0,261.68,261.95,261.25,261.61,8759.0
2022-10-07 12:20:00,261.49,261.49,260.69,260.92,14241.0,261.49,261.49,260.69,260.92,14241.0
2022-10-07 12:25:00,260.75,260.91,260.28,260.28,8642.0,260.75,260.91,260.28,260.28,8642.0
2022-10-07 12:30:00,260.25,260.9,260.22,260.77,2496.0,260.25,260.9,260.22,260.77,2496.0
2022-10-07 12:35:00,260.54,260.75,260.5,260.5,1400.0,260.54,260.75,260.5,260.5,1400.0
2022-10-07 12:40:00,260.48,260.81,260.23,260.69,1994.0,260.48,260.81,260.23,260.69,1994.0
2022-10-07 12:45:00,260.69,260.84,260.58,260.84,2894.0,260.69,260.84,260.58,260.84,2894.0
2022-10-07 12:50:00,260.7,261.0,260.5,260.88,5765.0,260.7,261.0,260.5,260.88,5765.0
2022-10-07 12:55:00,260.87,261.0,260.65,260.73,1812.0,260.87,261.0,260.65,260.73,1812.0
2022-10-07 13:00:00,260.71,260.71,260.32,260.37,3220.0,260.71,260.71,260.32,260.37,3220.0
2022-10-07 13:05:00,260.38,260.55,260.26,260.27,1900.0,260.38,260.55,260.26,260.27,1900.0
2022-10-07 13:10:00,260.38,260.7,260.25,260.25,5529.0,260.38,260.7,260.25,260.25,5529.0
2022-10-07 13:15:00,260.33,261.23,260.33,260.93,2913.0,260.33,261.23,260.33,260.93,2913.0
2022-10-07 13:20:00,261.05,261.21,260.76,260.76,1900.0,261.05,261.21,260.76,260.76,1900.0
2022-10-07 13:25:00,260.77,261.02,260.7,260.79,4700.0,260.77,261.02,260.7,260.79,4700.0
2022-10-07 13:30:00,260.54,260.71,260.26,260.38,3600.0,260.54,260.71,260.26,260.38,3600.0
2022-10-07 13:35:00,260.29,260.41,260.11,260.41,2900.0,260.29,260.41,260.11,260.41,2900.0
2022-10-07 13:40:00,260.51,260.89,260.51,260.61,2645.0,260.51,260.89,260.51,260.61,2645.0
2022-10-07 13:45:00,260.73,260.81,260.45,260.71,2677.0,260.73,260.81,260.45,260.71,2677.0
2022-10-07 13:50:00,260.7,260.7,260.3,260.31,1800.0,260.7,260.7,260.3,260.31,1800.0
2022-10-07 13:55:00,260.41,260.67,260.18,260.19,1994.0,260.41,260.67,260.18,260.19,1994.0
2022-10-07 14:00:00,260.18,260.78,260.17,260.69,7606.0,260.18,260.78,260.17,260.69,7606.0
2022-10-07 14:05:00,260.78,260.93,260.7,260.81,6730.0,260.78,260.93,260.7,260.81,6730.0
2022-10-07 14:10:00,260.79,261.52,260.74,260.98,6168.0,260.79,261.52,260.74,260.98,6168.0
2022-10-07 14:15:00,261.02,261.12,260.66,260.81,2023.0,261.02,261.12,260.66,260.81,2023.0
2022-10-07 14:20:00,260.61,260.61,259.83,260.0,10368.0,260.61,260.61,259.83,260.0,10368.0
2022-10-07 14:25:00,260.02,260.76,259.96,260.15,14896.0,260.02,260.76,259.96,260.15,14896.0
2022-10-07 14:30:00,260.07,260.55,259.94,260.46,3793.0,260.07,260.55,259.94,260.46,3793.0
2022-10-07 14:35:00,260.65,260.65,260.26,260.44,2600.0,260.65,260.65,260.26,260.44,2600.0
2022-10-07 14:40:00,260.28,260.37,259.83,259.83,5365.0,260.28,260.37,259.83,259.83,5365.0
2022-10-07 14:45:00,259.93,260.08,259.29,259.62,4462.0,259.93,260.08,259.29,259.62,4462.0
2022-10-07 14:50:00,259.7,259.73,259.12,259.36,6194.0,259.7,259.73,259.12,259.36,6194.0
2022-10-07 14:55:00,259.49,259.51,259.23,259.41,3126.0,259.49,259.51,259.23,259.41,3126.0
2022-10-07 15:00:00,259.39,259.4,258.74,258.91,9313.0,259.39,259.4,258.74,258.91,9313.0
2022-10-07 15:05:00,258.92,258.92,258.15,258.18,6646.0,258.92,258.92,258.15,258.18,6646.0
2022-10-07 15:10:00,258.1,258.17,257.52,257.61,15188.0,258.1,258.17,257.52,257.61,15188.0
2022-10-07 15:15:00,257.54,257.9,257.52,257.9,14801.0,257.54,257.9,257.52,257.9,14801.0
2022-10-07 15:20:00,257.99,258.04,257.33,257.54,7912.0,257.99,258.04,257.33,257.54,7912.0
2022-10-07 15:25:00,257.47,257.53,256.71,256.83,7114.0,257.47,257.53,256.71,256.83,7114.0
2022-10-07 15:30:00,256.83,257.18,256.47,257.18,12780.0,256.83,257.18,256.47,257.18,12780.0
2022-10-07 15:35:00,257.3,258.24,256.9,258.18,10899.0,257.3,258.24,256.9,258.18,10899.0
2022-10-07 15:40:00,258.16,258.71,258.16,258.28,18570.0,258.16,258.71,258.16,258.28,18570.0
2022-10-07 15:45:00,258.26,258.82,258.04,258.05,21826.0,258.26,258.82,258.04,258.05,21826.0
2022-10-07 15:50:00,258.02,258.66,257.52,257.72,26853.0,258.02,258.66,257.52,257.72,26853.0
2022-10-07 15:55:00,257.77,258.21,257.61,257.89,68752.0,257.77,258.21,257.61,257.89,68752.0
2022-10-10 09:30:00,257.58,257.58,253.95,254.98,34918.0,257.58,257.58,253.95,254.98,34918.0
2022-10-10 09:35:00,254.73,256.84,254.73,256.84,5972.0,254.73,256.84,254.73,256.84,5972.0
2022-10-10 09:40:00,256.86,258.27,256.65,257.67,12968.0,256.86,258.27,256.65,257.67,12968.0
2022-10-10 09:45:00,257.52,258.39,257.52,257.55,4710.0,257.52,258.39,257.52,257.55,4710.0
2022-10-10 09:50:00,257.57,257.57,256.0,256.35,9396.0,257.57,257.57,256.0,256.35,9396.0
2022-10-10 09:55:00,256.33,256.52,255.55,255.56,8373.0,256.33,256.52,255.55,255.56,8373.0
2022-10-10 10:00:00,255.42,256.02,255.16,255.57,8938.0,255.42,256.02,255.16,255.57,8938.0
2022-10-10 10:05:00,255.74,256.29,255.0,255.1,6431.0,255.74,256.29,255.0,255.1,6431.0
2022-10-10 10:10:00,255.37,255.72,255.0,255.43,7637.0,255.37,255.72,255.0,255.43,7637.0
2022-10-10 10:15:00,255.66,255.67,254.42,254.42,9925.0,255.66,255.67,254.42,254.42,9925.0
2022-10-10 10:20:00,254.51,254.97,253.72,253.87,6184.0,254.51,254.97,253.72,253.87,6184.0
2022-10-10 10:25:00,253.88,255.01,253.68,254.99,12782.0,253.88,255.01,253.68,254.99,12782.0
2022-10-10 10:30:00,254.78,255.14,253.51,253.84,17357.0,254.78,255.14,253.51,253.84,17357.0
2022-10-10 10:35:00,253.86,254.3,252.75,252.81,17839.0,253.86,254.3,252.75,252.81,17839.0
2022-10-10 10:40:00,252.75,253.75,252.75,253.68,8365.0,252.75,253.75,252.75,253.68,8365.0
2022-10-10 10:45:00,253.59,254.52,253.53,254.37,12801.0,253.59,254.52,253.53,254.37,12801.0
2022-10-10 10:50:00,254.34,254.35,253.12,253.15,8261.0,254.34,254.35,253.12,253.15,8261.0
2022-10-10 10:55:00,253.01,253.12,252.3,252.91,11971.0,253.01,253.12,252.3,252.91,11971.0
2022-10-10 11:00:00,253.0,253.1,252.65,252.93,6920.0,253.0,253.1,252.65,252.93,6920.0
2022-10-10 11:05:00,252.9,253.56,252.89,253.48,9556.0,252.9,253.56,252.89,253.48,9556.0
2022-10-10 11:10:00,253.44,254.35,253.41,254.12,7186.0,253.44,254.35,253.41,254.12,7186.0
2022-10-10 11:15:00,254.14,254.14,253.45,253.55,4078.0,254.14,254.14,253.45,253.55,4078.0
2022-10-10 11:20:00,253.68,254.03,253.36,254.03,7892.0,253.68,254.03,253.36,254.03,7892.0
2022-10-10 11:25:00,254.09,254.77,254.01,254.38,8808.0,254.09,254.77,254.01,254.38,8808.0
2022-10-10 11:30:00,254.35,255.2,254.17,255.2,7378.0,254.35,255.2,254.17,255.2,7378.0
2022-10-10 11:35:00,255.29,255.47,254.26,254.3,10428.0,255.29,255.47,254.26,254.3,10428.0
2022-10-10 11:40:00,254.35,254.48,253.56,254.44,10895.0,254.35,254.48,253.56,254.44,10895.0
2022-10-10 11:45:00,254.55,254.77,254.34,254.4,4343.0,254.55,254.77,254.34,254.4,4343.0
2022-10-10 11:50:00,254.32,255.27,254.16,254.93,11326.0,254.32,255.27,254.16,254.93,11326.0
2022-10-10 11:55:00,254.82,255.26,254.53,254.53,3355.0,254.82,255.26,254.53,254.53,3355.0
2022-10-10 12:00:00,254.88,254.89,254.52,254.52,1950.0,254.88,254.89,254.52,254.52,1950.0
2022-10-10 12:05:00,254.6,254.67,253.63,254.03,5114.0,254.6,254.67,253.63,254.03,5114.0
2022-10-10 12:10:00,254.12,254.81,254.12,254.81,2829.0,254.12,254.81,254.12,254.81,2829.0
2022-10-10 12:15:00,254.73,255.92,254.55,255.66,7301.0,254.73,255.92,254.55,255.66,7301.0
2022-10-10 12:20:00,255.67,255.98,255.47,255.54,3950.0,255.67,255.98,255.47,255.54,3950.0
2022-10-10 12:25:00,255.37,255.43,255.07,255.33,3833.0,255.37,255.43,255.07,255.33,3833.0
2022-10-10 12:30:00,255.44,255.78,254.88,255.29,4660.0,255.44,255.78,254.88,255.29,4660.0
2022-10-10 12:35:00,255.36,255.41,255.17,255.36,600.0,255.36,255.41,255.17,255.36,600.0
2022-10-10 12:40:00,255.56,257.08,255.56,256.44,18264.0,255.56,257.08,255.56,256.44,18264.0
2022-10-10 12:45:00,256.47,256.66,256.35,256.59,2916.0,256.47,256.66,256.35,256.59,2916.0
2022-10-10 12:50:00,256.6,256.74,256.39,256.43,1892.0,256.6,256.74,256.39,256.43,1892.0
2022-10-10 12:55:00,256.59,256.74,256.43,256.5,2138.0,256.59,256.74,256.43,256.5,2138.0
2022-10-10 13:00:00,256.4,256.65,255.31,255.32,3000.0,256.4,256.65,255.31,255.32,3000.0
2022-10-10 13:05:00,255.44,255.93,255.44,255.75,2550.0,255.44,255.93,255.44,255.75,2550.0
2022-10-10 13:10:00,255.87,256.27,255.59,256.01,4227.0,255.87,256.27,255.59,256.01,4227.0
2022-10-10 13:15:00,256.09,256.26,255.48,255.51,12449.0,256.09,256.26,255.48,255.51,12449.0
2022-10-10 13:20:00,255.67,256.14,255.64,256.14,8298.0,255.67,256.14,255.64,256.14,8298.0
2022-10-10 13:25:00,255.76,256.1,255.7,255.9,9990.0,255.76,256.1,255.7,255.9,9990.0
2022-10-10 13:30:00,255.88,256.48,255.88,255.95,4310.0,255.88,256.48,255.88,255.95,4310.0
2022-10-10 13:35:00,256.06,256.46,256.05,256.35,1700.0,256.06,256.46,256.05,256.35,1700.0
2022-10-10 13:40:00,256.23,256.23,255.66,255.69,2800.0,256.23,256.23,255.66,255.69,2800.0
2022-10-10 13:45:00,255.72,256.9,255.7,256.9,9898.0,255.72,256.9,255.7,256.9,9898.0
2022-10-10 13:50:00,256.75,257.43,256.72,257.43,6590.0,256.75,257.43,256.72,257.43,6590.0
2022-10-10 13:55:00,257.73,257.77,257.09,257.25,3747.0,257.73,257.77,257.09,257.25,3747.0
2022-10-10 14:00:00,257.13,257.14,256.85,257.08,2900.0,257.13,257.14,256.85,257.08,2900.0
2022-10-10 14:05:00,256.96,257.24,256.82,256.89,2840.0,256.96,257.24,256.82,256.89,2840.0
2022-10-10 14:10:00,256.9,256.99,256.48,256.78,1500.0,256.9,256.99,256.48,256.78,1500.0
2022-10-10 14:15:00,256.69,257.05,256.64,256.86,3100.0,256.69,257.05,256.64,256.86,3100.0
2022-10-10 14:20:00,256.97,257.3,256.7,256.7,3739.0,256.97,257.3,256.7,256.7,3739.0
2022-10-10 14:25:00,257.15,257.33,256.96,256.96,1800.0,257.15,257.33,256.96,256.96,1800.0
2022-10-10 14:30:00,256.86,257.7,256.71,257.55,3743.0,256.86,257.7,256.71,257.55,3743.0
2022-10-10 14:35:00,257.59,257.68,257.47,257.62,2000.0,257.59,257.68,257.47,257.62,2000.0
2022-10-10 14:40:00,257.58,257.74,257.02,257.16,3800.0,257.58,257.74,257.02,257.16,3800.0
2022-10-10 14:45:00,257.28,257.28,256.89,257.03,1898.0,257.28,257.28,256.89,257.03,1898.0
2022-10-10 14:50:00,257.05,257.24,256.93,257.16,1554.0,257.05,257.24,256.93,257.16,1554.0
2022-10-10 14:55:00,257.22,257.32,256.6,256.6,7200.0,257.22,257.32,256.6,256.6,7200.0
2022-10-10 15:00:00,256.65,256.89,256.3,256.5,10969.0,256.65,256.89,256.3,256.5,10969.0
2022-10-10 15:05:00,256.44,256.63,256.13,256.36,7000.0,256.44,256.63,256.13,256.36,7000.0
2022-10-10 15:10:00,256.37,256.72,256.27,256.61,7723.0,256.37,256.72,256.27,256.61,7723.0
2022-10-10 15:15:00,256.61,256.85,256.28,256.51,6174.0,256.61,256.85,256.28,256.51,6174.0
2022-10-10 15:20:00,256.81,256.93,256.5,256.61,6500.0,256.81,256.93,256.5,256.61,6500.0
2022-10-10 15:25:00,256.55,256.55,255.47,255.5,7494.0,256.55,256.55,255.47,255.5,7494.0
2022-10-10 15:30:00,255.66,255.77,255.36,255.4,8637.0,255.66,255.77,255.36,255.4,8637.0
2022-10-10 15:35:00,255.38,256.08,255.28,255.72,5649.0,255.38,256.08,255.28,255.72,5649.0
2022-10-10 15:40:00,255.76,255.83,254.9,255.1,6465.0,255.76,255.83,254.9,255.1,6465.0
2022-10-10 15:45:00,254.99,255.83,254.93,255.74,7981.0,254.99,255.83,254.93,255.74,7981.0
2022-10-10 15:50:00,255.62,256.11,255.22,255.99,13531.0,255.62,256.11,255.22,255.99,13531.0
2022-10-10 15:55:00,255.9,255.92,254.64,254.76,53845.0,255.9,255.92,254.64,254.76,53845.0
2022-10-11 09:30:00,251.75,253.0,251.1,252.7,34568.0,251.75,253.0,251.1,252.7,34568.0
2022-10-11 09:35:00,252.55,253.68,251.84,253.5,7787.0,252.55,253.68,251.84,253.5,7787.0
2022-10-11 09:40:00,253.1,253.51,252.47,253.49,4417.0,253.1,253.51,252.47,253.49,4417.0
2022-10-11 09:45:00,253.12,253.15,251.3,251.38,9670.0,253.12,253.15,251.3,251.38,9670.0
2022-10-11 09:50:00,251.72,251.97,251.25,251.45,3200.0,251.72,251.97,251.25,251.45,3200.0
2022-10-11 09:55:00,251.31,252.09,251.17,252.08,10547.0,251.31,252.09,251.17,252.08,10547.0
2022-10-11 10:00:00,251.79,252.08,251.22,251.66,8319.0,251.79,252.08,251.22,251.66,8319.0
2022-10-11 10:05:00,251.7,252.62,251.47,252.09,8675.0,251.7,252.62,251.47,252.09,8675.0
2022-10-11 10:10:00,252.1,252.64,252.05,252.49,15293.0,252.1,252.64,252.05,252.49,15293.0
2022-10-11 10:15:00,252.51,252.68,252.1,252.4,11058.0,252.51,252.68,252.1,252.4,11058.0
2022-10-11 10:20:00,252.31,252.31,251.36,251.36,7558.0,252.31,252.31,251.36,251.36,7558.0
2022-10-11 10:25:00,251.2,252.29,251.2,252.24,16879.0,251.2,252.29,251.2,252.24,16879.0
2022-10-11 10:30:00,252.26,253.47,252.26,253.26,3900.0,252.26,253.47,252.26,253.26,3900.0
2022-10-11 10:35:00,253.5,254.07,253.38,253.92,3467.0,253.5,254.07,253.38,253.92,3467.0
2022-10-11 10:40:00,253.9,254.68,253.88,254.43,3240.0,253.9,254.68,253.88,254.43,3240.0
2022-10-11 10:45:00,254.67,254.77,254.48,254.67,4778.0,254.67,254.77,254.48,254.67,4778.0
2022-10-11 10:50:00,254.72,255.61,254.72,255.43,6430.0,254.72,255.61,254.72,255.43,6430.0
2022-10-11 10:55:00,255.75,256.58,255.66,256.35,7200.0,255.75,256.58,255.66,256.35,7200.0
2022-10-11 11:00:00,256.35,256.89,256.05,256.61,4380.0,256.35,256.89,256.05,256.61,4380.0
2022-10-11 11:05:00,256.74,257.06,256.34,256.98,6617.0,256.74,257.06,256.34,256.98,6617.0
2022-10-11 11:10:00,257.04,257.25,256.44,256.52,6680.0,257.04,257.25,256.44,256.52,6680.0
2022-10-11 11:15:00,256.26,256.67,256.22,256.33,4014.0,256.26,256.67,256.22,256.33,4014.0
2022-10-11 11:20:00,256.53,256.89,256.29,256.45,6915.0,256.53,256.89,256.29,256.45,6915.0
2022-10-11 11:25:00,256.4,256.67,256.06,256.42,12819.0,256.4,256.67,256.06,256.42,12819.0
2022-10-11 11:30:00,256.44,257.17,256.41,257.16,13356.0,256.44,257.17,256.41,257.16,13356.0
2022-10-11 11:35:00,257.09,257.71,257.03,257.71,6600.0,257.09,257.71,257.03,257.71,6600.0
2022-10-11 11:40:00,257.76,258.49,257.58,258.49,6143.0,257.76,258.49,257.58,258.49,6143.0
2022-10-11 11:45:00,258.49,258.82,258.18,258.57,6874.0,258.49,258.82,258.18,258.57,6874.0
2022-10-11 11:50:00,258.53,258.53,257.99,258.05,6518.0,258.53,258.53,257.99,258.05,6518.0
2022-10-11 11:55:00,257.96,258.12,256.88,256.9,5514.0,257.96,258.12,256.88,256.9,5514.0
2022-10-11 12:00:00,256.86,257.05,256.49,256.85,3200.0,256.86,257.05,256.49,256.85,3200.0
2022-10-11 12:05:00,256.75,256.8,256.35,256.38,2475.0,256.75,256.8,256.35,256.38,2475.0
2022-10-11 12:10:00,256.35,256.68,256.35,256.68,3106.0,256.35,256.68,256.35,256.68,3106.0
2022-10-11 12:15:00,256.63,256.79,256.18,256.6,3469.0,256.63,256.79,256.18,256.6,3469.0
2022-10-11 12:20:00,256.53,256.83,256.39,256.83,5609.0,256.53,256.83,256.39,256.83,5609.0
2022-10-11 12:25:00,256.45,256.58,256.03,256.25,4596.0,256.45,256.58,256.03,256.25,4596.0
2022-10-11 12:30:00,256.28,256.47,256.2,256.31,1700.0,256.28,256.47,256.2,256.31,1700.0
2022-10-11 12:35:00,256.27,256.44,256.13,256.42,2847.0,256.27,256.44,256.13,256.42,2847.0
2022-10-11 12:40:00,256.49,256.92,256.31,256.85,2800.0,256.49,256.92,256.31,256.85,2800.0
2022-10-11 12:45:00,256.82,257.27,256.7,257.07,4499.0,256.82,257.27,256.7,257.07,4499.0
2022-10-11 12:50:00,257.07,257.07,256.29,256.29,7053.0,257.07,257.07,256.29,256.29,7053.0
2022-10-11 12:55:00,256.25,256.52,256.15,256.35,6408.0,256.25,256.52,256.15,256.35,6408.0
2022-10-11 13:00:00,256.38,256.43,256.11,256.18,10734.0,256.38,256.43,256.11,256.18,10734.0
2022-10-11 13:05:00,256.18,256.56,255.97,256.36,3767.0,256.18,256.56,255.97,256.36,3767.0
2022-10-11 13:10:00,256.28,256.6,256.28,256.38,1462.0,256.28,256.6,256.28,256.38,1462.0
2022-10-11 13:15:00,256.36,256.41,255.96,256.17,7903.0,256.36,256.41,255.96,256.17,7903.0
2022-10-11 13:20:00,256.0,256.33,255.96,256.1,1401.0,256.0,256.33,255.96,256.1,1401.0
2022-10-11 13:25:00,256.23,256.23,255.65,255.86,4155.0,256.23,256.23,255.65,255.86,4155.0
2022-10-11 13:30:00,255.93,256.19,255.69,256.08,5737.0,255.93,256.19,255.69,256.08,5737.0
2022-10-11 13:35:00,256.07,256.2,255.92,255.95,3000.0,256.07,256.2,255.92,255.95,3000.0
2022-10-11 13:40:00,255.94,255.94,255.14,255.57,16531.0,255.94,255.94,255.14,255.57,16531.0
2022-10-11 13:45:00,255.66,255.83,255.43,255.43,5790.0,255.66,255.83,255.43,255.43,5790.0
2022-10-11 13:50:00,255.52,256.32,255.52,255.77,6291.0,255.52,256.32,255.52,255.77,6291.0
2022-10-11 13:55:00,256.0,256.41,255.96,255.96,6015.0,256.0,256.41,255.96,255.96,6015.0
2022-10-11 14:00:00,256.15,256.16,255.74,255.84,8275.0,256.15,256.16,255.74,255.84,8275.0
2022-10-11 14:05:00,255.84,255.84,255.25,255.29,2790.0,255.84,255.84,255.25,255.29,2790.0
2022-10-11 14:10:00,255.23,255.26,254.92,254.92,1401.0,255.23,255.26,254.92,254.92,1401.0
2022-10-11 14:15:00,255.04,255.04,254.41,254.41,3000.0,255.04,255.04,254.41,254.41,3000.0
2022-10-11 14:20:00,254.54,254.54,254.13,254.44,2400.0,254.54,254.54,254.13,254.44,2400.0
2022-10-11 14:25:00,254.42,254.71,254.31,254.63,1991.0,254.42,254.71,254.31,254.63,1991.0
2022-10-11 14:30:00,254.75,255.01,254.7,254.77,3001.0,254.75,255.01,254.7,254.77,3001.0
2022-10-11 14:35:00,254.72,254.91,254.4,254.91,2800.0,254.72,254.91,254.4,254.91,2800.0
2022-10-11 14:40:00,255.06,255.18,254.57,254.57,3500.0,255.06,255.18,254.57,254.57,3500.0
2022-10-11 14:45:00,254.33,254.55,253.3,253.49,4339.0,254.33,254.55,253.3,253.49,4339.0
2022-10-11 14:50:00,253.64,253.66,252.85,252.88,3000.0,253.64,253.66,252.85,252.88,3000.0
2022-10-11 14:55:00,252.81,252.88,252.12,252.16,3560.0,252.81,252.88,252.12,252.16,3560.0
2022-10-11 15:00:00,252.1,252.32,251.68,251.84,10639.0,252.1,252.32,251.68,251.84,10639.0
2022-10-11 15:05:00,251.89,252.27,251.2,251.34,13108.0,251.89,252.27,251.2,251.34,13108.0
2022-10-11 15:10:00,251.43,251.44,250.31,250.83,31629.0,251.43,251.44,250.31,250.83,31629.0
2022-10-11 15:15:00,250.68,251.76,250.41,251.68,15137.0,250.68,251.76,250.41,251.68,15137.0
2022-10-11 15:20:00,251.66,252.44,251.63,252.35,13183.0,251.66,252.44,251.63,252.35,13183.0
2022-10-11 15:25:00,252.46,252.47,251.81,252.39,9687.0,252.46,252.47,251.81,252.39,9687.0
2022-10-11 15:30:00,252.48,253.3,252.37,253.13,10566.0,252.48,253.3,252.37,253.13,10566.0
2022-10-11 15:35:00,253.23,254.66,253.23,254.47,17811.0,253.23,254.66,253.23,254.47,17811.0
2022-10-11 15:40:00,254.54,254.54,253.49,253.82,13650.0,254.54,254.54,253.49,253.82,13650.0
2022-10-11 15:45:00,254.01,254.45,253.7,254.29,8515.0,254.01,254.45,253.7,254.29,8515.0
2022-10-11 15:50:00,254.03,254.59,253.43,254.42,20085.0,254.03,254.59,253.43,254.42,20085.0
2022-10-11 15:55:00,254.5,254.5,254.01,254.01,50266.0,254.5,254.5,254.01,254.01,50266.0
2022-10-12 09:30:00,254.51,255.11,252.66,253.2,22981.0,254.51,255.11,252.66,253.2,22981.0
2022-10-12 09:35:00,252.9,254.95,252.9,254.95,17461.0,252.9,254.95,252.9,254.95,17461.0
2022-10-12 09:40:00,255.28,255.28,253.31,253.67,30702.0,255.28,255.28,253.31,253.67,30702.0
2022-10-12 09:45:00,253.55,253.87,252.22,252.22,7132.0,253.55,253.87,252.22,252.22,7132.0
2022-10-12 09:50:00,252.45,253.41,252.44,253.21,21116.0,252.45,253.41,252.44,253.21,21116.0
2022-10-12 09:55:00,253.39,253.43,252.49,252.84,7384.0,253.39,253.43,252.49,252.84,7384.0
2022-10-12 10:00:00,252.98,253.02,252.19,252.8,12136.0,252.98,253.02,252.19,252.8,12136.0
2022-10-12 10:05:00,252.55,252.86,251.82,251.85,9321.0,252.55,252.86,251.82,251.85,9321.0
2022-10-12 10:10:00,251.72,252.35,251.57,251.89,14247.0,251.72,252.35,251.57,251.89,14247.0
2022-10-12 10:15:00,251.76,252.05,251.45,251.85,11221.0,251.76,252.05,251.45,251.85,11221.0
2022-10-12 10:20:00,251.85,252.73,251.72,252.42,32081.0,251.85,252.73,251.72,252.42,32081.0
2022-10-12 10:25:00,252.41,253.04,252.18,252.35,9759.0,252.41,253.04,252.18,252.35,9759.0
2022-10-12 10:30:00,251.81,252.23,250.94,252.22,7805.0,251.81,252.23,250.94,252.22,7805.0
2022-10-12 10:35:00,252.38,252.38,251.68,251.74,12786.0,252.38,252.38,251.68,251.74,12786.0
2022-10-12 10:40:00,251.62,251.9,251.27,251.64,11050.0,251.62,251.9,251.27,251.64,11050.0
2022-10-12 10:45:00,251.55,251.76,251.3,251.45,7369.0,251.55,251.76,251.3,251.45,7369.0
2022-10-12 10:50:00,251.36,251.56,251.31,251.5,1900.0,251.36,251.56,251.31,251.5,1900.0
2022-10-12 10:55:00,251.39,251.68,251.36,251.5,3876.0,251.39,251.68,251.36,251.5,3876.0
2022-10-12 11:00:00,251.51,252.85,251.5,252.48,11276.0,251.51,252.85,251.5,252.48,11276.0
2022-10-12 11:05:00,252.6,253.13,252.6,253.01,6952.0,252.6,253.13,252.6,253.01,6952.0
2022-10-12 11:10:00,253.01,253.12,252.64,253.02,8754.0,253.01,253.12,252.64,253.02,8754.0
2022-10-12 11:15:00,253.04,253.25,252.77,252.81,7299.0,253.04,253.25,252.77,252.81,7299.0
2022-10-12 11:20:00,252.77,253.29,252.54,252.72,4300.0,252.77,253.29,252.54,252.72,4300.0
2022-10-12 11:25:00,252.83,253.49,252.83,253.22,3506.0,252.83,253.49,252.83,253.22,3506.0
2022-10-12 11:30:00,253.28,253.52,252.95,253.04,5049.0,253.28,253.52,252.95,253.04,5049.0
2022-10-12 11:35:00,252.99,253.4,252.5,252.5,28357.0,252.99,253.4,252.5,252.5,28357.0
2022-10-12 11:40:00,252.52,253.33,252.42,253.24,16800.0,252.52,253.33,252.42,253.24,16800.0
2022-10-12 11:45:00,253.23,253.78,253.15,253.69,6865.0,253.23,253.78,253.15,253.69,6865.0
2022-10-12 11:50:00,253.67,254.37,253.51,254.27,8182.0,253.67,254.37,253.51,254.27,8182.0
2022-10-12 11:55:00,254.09,254.19,253.0,253.12,10400.0,254.09,254.19,253.0,253.12,10400.0
2022-10-12 12:00:00,253.01,253.25,252.73,253.03,3900.0,253.01,253.25,252.73,253.03,3900.0
2022-10-12 12:05:00,253.2,253.87,252.94,253.08,12681.0,253.2,253.87,252.94,253.08,12681.0
2022-10-12 12:10:00,252.82,252.86,252.31,252.6,8400.0,252.82,252.86,252.31,252.6,8400.0
2022-10-12 12:15:00,252.68,252.85,252.43,252.76,21421.0,252.68,252.85,252.43,252.76,21421.0
2022-10-12 12:20:00,252.75,253.51,252.74,253.02,38669.0,252.75,253.51,252.74,253.02,38669.0
2022-10-12 12:25:00,252.91,252.91,252.58,252.66,3500.0,252.91,252.91,252.58,252.66,3500.0
2022-10-12 12:30:00,252.9,253.02,252.33,253.0,3552.0,252.9,253.02,252.33,253.0,3552.0
2022-10-12 12:35:00,252.93,253.03,252.1,252.32,9503.0,252.93,253.03,252.1,252.32,9503.0
2022-10-12 12:40:00,252.28,252.58,252.01,252.54,15265.0,252.28,252.58,252.01,252.54,15265.0
2022-10-12 12:45:00,252.58,252.91,252.47,252.73,11954.0,252.58,252.91,252.47,252.73,11954.0
2022-10-12 12:50:00,252.71,253.23,252.71,253.19,8056.0,252.71,253.23,252.71,253.19,8056.0
2022-10-12 12:55:00,253.3,253.36,252.97,253.0,7614.0,253.3,253.36,252.97,253.0,7614.0
2022-10-12 13:00:00,253.0,253.28,252.95,253.1,3661.0,253.0,253.28,252.95,253.1,3661.0
2022-10-12 13:05:00,252.95,253.01,252.41,252.44,16180.0,252.95,253.01,252.41,252.44,16180.0
2022-10-12 13:10:00,252.56,253.08,252.31,252.99,4712.0,252.56,253.08,252.31,252.99,4712.0
2022-10-12 13:15:00,253.02,253.22,252.82,252.95,8877.0,253.02,253.22,252.82,252.95,8877.0
2022-10-12 13:20:00,252.91,252.91,252.55,252.75,2000.0,252.91,252.91,252.55,252.75,2000.0
2022-10-12 13:25:00,252.65,252.65,252.34,252.45,4500.0,252.65,252.65,252.34,252.45,4500.0
2022-10-12 13:30:00,252.43,252.43,252.02,252.07,5414.0,252.43,252.43,252.02,252.07,5414.0
2022-10-12 13:35:00,252.0,252.24,251.83,252.24,7832.0,252.0,252.24,251.83,252.24,7832.0
2022-10-12 13:40:00,252.31,252.31,251.89,252.21,3326.0,252.31,252.31,251.89,252.21,3326.0
2022-10-12 13:45:00,252.09,252.6,251.88,252.41,5019.0,252.09,252.6,251.88,252.41,5019.0
2022-10-12 13:50:00,252.35,252.56,251.96,252.17,1200.0,252.35,252.56,251.96,252.17,1200.0
2022-10-12 13:55:00,252.03,252.45,251.87,252.45,2500.0,252.03,252.45,251.87,252.45,2500.0
2022-10-12 14:00:00,252.11,253.0,252.11,252.44,5803.0,252.11,253.0,252.11,252.44,5803.0
2022-10-12 14:05:00,252.67,253.47,252.67,253.3,5468.0,252.67,253.47,252.67,253.3,5468.0
2022-10-12 14:10:00,253.0,253.62,253.0,253.46,6369.0,253.0,253.62,253.0,253.46,6369.0
2022-10-12 14:15:00,253.62,254.02,253.12,253.77,10176.0,253.62,254.02,253.12,253.77,10176.0
2022-10-12 14:20:00,253.71,253.95,253.3,253.84,6482.0,253.71,253.95,253.3,253.84,6482.0
2022-10-12 14:25:00,253.91,254.8,253.74,254.64,9041.0,253.91,254.8,253.74,254.64,9041.0
2022-10-12 14:30:00,254.66,255.06,254.08,255.0,11695.0,254.66,255.06,254.08,255.0,11695.0
2022-10-12 14:35:00,255.02,255.44,255.0,255.32,12335.0,255.02,255.44,255.0,255.32,12335.0
2022-10-12 14:40:00,255.31,255.91,255.21,255.86,10657.0,255.31,255.91,255.21,255.86,10657.0
2022-10-12 14:45:00,255.72,256.12,255.46,255.68,16692.0,255.72,256.12,255.46,255.68,16692.0
2022-10-12 14:50:00,255.66,256.06,255.48,256.06,5819.0,255.66,256.06,255.48,256.06,5819.0
2022-10-12 14:55:00,256.0,256.0,255.61,255.75,7742.0,256.0,256.0,255.61,255.75,7742.0
2022-10-12 15:00:00,255.66,255.9,255.52,255.7,8483.0,255.66,255.9,255.52,255.7,8483.0
2022-10-12 15:05:00,255.71,255.78,255.44,255.51,9327.0,255.71,255.78,255.44,255.51,9327.0
2022-10-12 15:10:00,255.52,255.78,255.23,255.47,13013.0,255.52,255.78,255.23,255.47,13013.0
2022-10-12 15:15:00,255.59,256.04,255.5,256.01,6157.0,255.59,256.04,255.5,256.01,6157.0
2022-10-12 15:20:00,255.95,256.04,255.38,255.53,10524.0,255.95,256.04,255.38,255.53,10524.0
2022-10-12 15:25:00,255.55,255.55,255.02,255.02,7593.0,255.55,255.55,255.02,255.02,7593.0
2022-10-12 15:30:00,255.01,255.39,254.66,255.32,15196.0,255.01,255.39,254.66,255.32,15196.0
2022-10-12 15:35:00,255.43,255.7,255.27,255.3,13715.0,255.43,255.7,255.27,255.3,13715.0
2022-10-12 15:40:00,255.28,255.71,255.11,255.71,11515.0,255.28,255.71,255.11,255.71,11515.0
2022-10-12 15:45:00,255.69,255.81,255.08,255.11,12742.0,255.69,255.81,255.08,255.11,12742.0
2022-10-12 15:50:00,255.08,255.08,254.51,254.82,17712.0,255.08,255.08,254.51,254.82,17712.0
2022-10-12 15:55:00,254.77,254.77,253.51,253.61,51061.0,254.77,254.77,253.51,253.61,51061.0
2022-10-13 09:30:00,251.87,253.78,251.77,253.67,61870.0,251.87,253.78,251.77,253.67,61870.0
2022-10-13 09:35:00,253.0,255.58,252.85,254.68,32072.0,253.0,255.58,252.85,254.68,32072.0
2022-10-13 09:40:00,254.79,259.4,254.78,258.38,83669.0,254.79,259.4,254.78,258.38,83669.0
2022-10-13 09:45:00,258.68,258.68,256.24,257.5,36280.0,258.68,258.68,256.24,257.5,36280.0
2022-10-13 09:50:00,257.52,265.65,257.34,265.38,88303.0,257.52,265.65,257.34,265.38,88303.0
2022-10-13 09:55:00,265.64,266.2,262.96,263.87,73609.0,265.64,266.2,262.96,263.87,73609.0
2022-10-13 10:00:00,263.9,264.13,261.86,263.29,36506.0,263.9,264.13,261.86,263.29,36506.0
2022-10-13 10:05:00,263.25,263.26,259.94,261.05,25896.0,263.25,263.26,259.94,261.05,25896.0
2022-10-13 10:10:00,260.89,262.37,260.61,261.63,17978.0,260.89,262.37,260.61,261.63,17978.0
2022-10-13 10:15:00,261.73,262.22,260.15,260.28,30478.0,261.73,262.22,260.15,260.28,30478.0
2022-10-13 10:20:00,260.13,261.28,259.83,259.85,20131.0,260.13,261.28,259.83,259.85,20131.0
2022-10-13 10:25:00,259.75,260.61,259.75,260.25,12826.0,259.75,260.61,259.75,260.25,12826.0
2022-10-13 10:30:00,260.2,261.0,260.0,260.19,8349.0,260.2,261.0,260.0,260.19,8349.0
2022-10-13 10:35:00,260.28,260.98,259.84,260.25,12102.0,260.28,260.98,259.84,260.25,12102.0
2022-10-13 10:40:00,260.1,260.99,259.81,260.72,9399.0,260.1,260.99,259.81,260.72,9399.0
2022-10-13 10:45:00,260.75,261.16,260.5,260.75,19814.0,260.75,261.16,260.5,260.75,19814.0
2022-10-13 10:50:00,260.98,261.62,260.48,261.19,50994.0,260.98,261.62,260.48,261.19,50994.0
2022-10-13 10:55:00,261.58,262.67,261.39,262.65,21988.0,261.58,262.67,261.39,262.65,21988.0
2022-10-13 11:00:00,262.69,263.0,261.87,262.5,11831.0,262.69,263.0,261.87,262.5,11831.0
2022-10-13 11:05:00,262.78,263.9,262.62,263.57,16762.0,262.78,263.9,262.62,263.57,16762.0
2022-10-13 11:10:00,263.5,263.5,262.74,263.27,5236.0,263.5,263.5,262.74,263.27,5236.0
2022-10-13 11:15:00,263.29,265.0,262.99,264.67,33490.0,263.29,265.0,262.99,264.67,33490.0
2022-10-13 11:20:00,264.68,266.18,264.54,265.07,22331.0,264.68,266.18,264.54,265.07,22331.0
2022-10-13 11:25:00,265.07,266.23,265.07,265.63,41808.0,265.07,266.23,265.07,265.63,41808.0
2022-10-13 11:30:00,265.83,265.87,264.28,265.05,14157.0,265.83,265.87,264.28,265.05,14157.0
2022-10-13 11:35:00,265.21,268.32,265.1,267.86,47073.0,265.21,268.32,265.1,267.86,47073.0
2022-10-13 11:40:00,268.02,269.24,266.85,267.03,27900.0,268.02,269.24,266.85,267.03,27900.0
2022-10-13 11:45:00,267.15,267.19,265.75,266.35,30826.0,267.15,267.19,265.75,266.35,30826.0
2022-10-13 11:50:00,265.82,267.1,265.07,266.96,7471.0,265.82,267.1,265.07,266.96,7471.0
2022-10-13 11:55:00,267.01,267.58,266.4,267.51,18222.0,267.01,267.58,266.4,267.51,18222.0
2022-10-13 12:00:00,267.58,268.75,267.58,268.5,18135.0,267.58,268.75,267.58,268.5,18135.0
2022-10-13 12:05:00,268.69,268.7,267.31,267.44,5603.0,268.69,268.7,267.31,267.44,5603.0
2022-10-13 12:10:00,267.57,267.57,266.59,266.91,9353.0,267.57,267.57,266.59,266.91,9353.0
2022-10-13 12:15:00,266.57,266.91,266.01,266.73,10958.0,266.57,266.91,266.01,266.73,10958.0
2022-10-13 12:20:00,266.8,267.79,266.41,267.5,30697.0,266.8,267.79,266.41,267.5,30697.0
2022-10-13 12:25:00,267.43,268.1,267.43,267.79,12697.0,267.43,268.1,267.43,267.79,12697.0
2022-10-13 12:30:00,267.85,269.09,267.78,269.0,22981.0,267.85,269.09,267.78,269.0,22981.0
2022-10-13 12:35:00,269.02,269.74,268.89,269.44,22585.0,269.02,269.74,268.89,269.44,22585.0
2022-10-13 12:40:00,269.55,270.12,269.5,270.04,14230.0,269.55,270.12,269.5,270.04,14230.0
2022-10-13 12:45:00,270.05,270.12,268.7,269.26,12686.0,270.05,270.12,268.7,269.26,12686.0
2022-10-13 12:50:00,269.14,270.01,268.76,269.71,39690.0,269.14,270.01,268.76,269.71,39690.0
2022-10-13 12:55:00,269.66,269.98,268.66,269.1,19064.0,269.66,269.98,268.66,269.1,19064.0
2022-10-13 13:00:00,269.16,270.01,268.98,269.84,4513.0,269.16,270.01,268.98,269.84,4513.0
2022-10-13 13:05:00,269.93,270.59,269.72,270.58,11021.0,269.93,270.59,269.72,270.58,11021.0
2022-10-13 13:10:00,270.6,271.33,270.49,271.33,23896.0,270.6,271.33,270.49,271.33,23896.0
2022-10-13 13:15:00,271.5,271.99,270.86,270.87,35067.0,271.5,271.99,270.86,270.87,35067.0
2022-10-13 13:20:00,270.79,271.36,270.6,271.12,11072.0,270.79,271.36,270.6,271.12,11072.0
2022-10-13 13:25:00,270.97,271.96,270.69,271.24,33915.0,270.97,271.96,270.69,271.24,33915.0
2022-10-13 13:30:00,271.21,271.96,271.16,271.63,5562.0,271.21,271.96,271.16,271.63,5562.0
2022-10-13 13:35:00,271.57,271.71,270.97,271.35,6792.0,271.57,271.71,270.97,271.35,6792.0
2022-10-13 13:40:00,271.35,271.41,270.24,270.61,14084.0,271.35,271.41,270.24,270.61,14084.0
2022-10-13 13:45:00,270.68,270.77,270.16,270.25,3749.0,270.68,270.77,270.16,270.25,3749.0
2022-10-13 13:50:00,270.25,270.41,269.78,269.96,14734.0,270.25,270.41,269.78,269.96,14734.0
2022-10-13 13:55:00,269.97,270.01,269.54,269.93,7826.0,269.97,270.01,269.54,269.93,7826.0
2022-10-13 14:00:00,269.78,269.9,268.68,268.68,10453.0,269.78,269.9,268.68,268.68,10453.0
2022-10-13 14:05:00,268.77,269.03,268.17,268.67,12051.0,268.77,269.03,268.17,268.67,12051.0
2022-10-13 14:10:00,268.82,268.98,268.56,268.82,5196.0,268.82,268.98,268.56,268.82,5196.0
2022-10-13 14:15:00,268.78,269.1,268.28,268.53,19793.0,268.78,269.1,268.28,268.53,19793.0
2022-10-13 14:20:00,268.3,268.31,267.73,268.02,17622.0,268.3,268.31,267.73,268.02,17622.0
2022-10-13 14:25:00,267.98,268.18,267.22,267.48,36677.0,267.98,268.18,267.22,267.48,36677.0
2022-10-13 14:30:00,267.49,268.09,267.49,267.7,10326.0,267.49,268.09,267.49,267.7,10326.0
2022-10-13 14:35:00,267.79,268.43,267.54,268.22,10899.0,267.79,268.43,267.54,268.22,10899.0
2022-10-13 14:40:00,268.23,268.66,268.0,268.48,15997.0,268.23,268.66,268.0,268.48,15997.0
2022-10-13 14:45:00,268.43,268.95,268.15,268.94,19255.0,268.43,268.95,268.15,268.94,19255.0
2022-10-13 14:50:00,268.74,270.37,268.74,269.95,49599.0,268.74,270.37,268.74,269.95,49599.0
2022-10-13 14:55:00,269.86,270.81,269.84,270.55,9975.0,269.86,270.81,269.84,270.55,9975.0
2022-10-13 15:00:00,270.55,271.25,270.48,270.56,20672.0,270.55,271.25,270.48,270.56,20672.0
2022-10-13 15:05:00,270.44,271.31,270.44,270.93,18191.0,270.44,271.31,270.44,270.93,18191.0
2022-10-13 15:10:00,270.84,270.84,270.21,270.21,8416.0,270.84,270.84,270.21,270.21,8416.0
2022-10-13 15:15:00,270.17,271.03,269.97,270.73,18484.0,270.17,271.03,269.97,270.73,18484.0
2022-10-13 15:20:00,270.7,270.84,270.26,270.83,16458.0,270.7,270.84,270.26,270.83,16458.0
2022-10-13 15:25:00,270.9,271.68,270.24,270.34,38141.0,270.9,271.68,270.24,270.34,38141.0
2022-10-13 15:30:00,270.22,270.3,269.59,270.06,30862.0,270.22,270.3,269.59,270.06,30862.0
2022-10-13 15:35:00,270.04,270.62,269.97,270.62,30890.0,270.04,270.62,269.97,270.62,30890.0
2022-10-13 15:40:00,270.53,270.78,269.96,270.66,43547.0,270.53,270.78,269.96,270.66,43547.0
2022-10-13 15:45:00,270.62,270.75,270.19,270.3,28981.0,270.62,270.75,270.19,270.3,28981.0
2022-10-13 15:50:00,269.92,270.21,269.77,269.97,65401.0,269.92,270.21,269.77,269.97,65401.0
2022-10-13 15:55:00,270.02,270.34,269.72,269.93,101484.0,270.02,270.34,269.72,269.93,101484.0
2022-10-14 09:30:00,270.65,271.99,269.66,270.47,49414.0,270.65,271.99,269.66,270.47,49414.0
2022-10-14 09:35:00,271.12,272.62,269.89,272.62,15872.0,271.12,272.62,269.89,272.62,15872.0
2022-10-14 09:40:00,272.21,272.39,267.25,267.25,11082.0,272.21,272.39,267.25,267.25,11082.0
2022-10-14 09:45:00,267.05,267.79,266.0,267.79,14032.0,267.05,267.79,266.0,267.79,14032.0
2022-10-14 09:50:00,267.79,269.78,267.28,268.4,20697.0,267.79,269.78,267.28,268.4,20697.0
2022-10-14 09:55:00,268.38,269.21,267.81,269.05,13184.0,268.38,269.21,267.81,269.05,13184.0
2022-10-14 10:00:00,268.9,269.06,267.09,267.79,14551.0,268.9,269.06,267.09,267.79,14551.0
2022-10-14 10:05:00,267.75,268.15,266.94,267.0,8622.0,267.75,268.15,266.94,267.0,8622.0
2022-10-14 10:10:00,267.14,267.37,266.01,266.39,12151.0,267.14,267.37,266.01,266.39,12151.0
2022-10-14 10:15:00,266.42,266.82,265.93,266.4,11329.0,266.42,266.82,265.93,266.4,11329.0
2022-10-14 10:20:00,266.49,266.65,265.79,266.4,16765.0,266.49,266.65,265.79,266.4,16765.0
2022-10-14 10:25:00,266.54,267.52,266.49,267.1,5900.0,266.54,267.52,266.49,267.1,5900.0
2022-10-14 10:30:00,267.26,268.2,266.93,267.01,23209.0,267.26,268.2,266.93,267.01,23209.0
2022-10-14 10:35:00,267.13,267.32,266.62,267.12,5550.0,267.13,267.32,266.62,267.12,5550.0
2022-10-14 10:40:00,267.18,267.6,266.0,266.0,4998.0,267.18,267.6,266.0,266.0,4998.0
2022-10-14 10:45:00,265.91,266.41,265.79,265.93,5278.0,265.91,266.41,265.79,265.93,5278.0
2022-10-14 10:50:00,266.18,267.13,266.17,267.06,7603.0,266.18,267.13,266.17,267.06,7603.0
2022-10-14 10:55:00,266.95,267.69,266.59,267.18,8504.0,266.95,267.69,266.59,267.18,8504.0
2022-10-14 11:00:00,267.05,267.72,267.04,267.62,3994.0,267.05,267.72,267.04,267.62,3994.0
2022-10-14 11:05:00,267.17,267.46,266.46,266.82,7524.0,267.17,267.46,266.46,266.82,7524.0
2022-10-14 11:10:00,266.82,267.06,266.0,266.0,3846.0,266.82,267.06,266.0,266.0,3846.0
2022-10-14 11:15:00,265.88,266.12,265.72,265.93,2583.0,265.88,266.12,265.72,265.93,2583.0
2022-10-14 11:20:00,266.04,266.45,265.55,266.39,19649.0,266.04,266.45,265.55,266.39,19649.0
2022-10-14 11:25:00,266.54,267.0,266.52,266.93,11378.0,266.54,267.0,266.52,266.93,11378.0
2022-10-14 11:30:00,266.67,266.67,265.56,265.56,6985.0,266.67,266.67,265.56,265.56,6985.0
2022-10-14 11:35:00,265.78,266.31,265.48,266.31,9897.0,265.78,266.31,265.48,266.31,9897.0
2022-10-14 11:40:00,266.25,266.52,265.74,265.9,6091.0,266.25,266.52,265.74,265.9,6091.0
2022-10-14 11:45:00,265.95,266.12,265.58,265.82,10262.0,265.95,266.12,265.58,265.82,10262.0
2022-10-14 11:50:00,266.03,266.21,265.54,266.14,6861.0,266.03,266.21,265.54,266.14,6861.0
2022-10-14 11:55:00,265.95,266.22,265.83,265.91,3700.0,265.95,266.22,265.83,265.91,3700.0
2022-10-14 12:00:00,265.9,266.62,265.54,266.57,7242.0,265.9,266.62,265.54,266.57,7242.0
2022-10-14 12:05:00,266.58,266.58,265.27,265.27,4200.0,266.58,266.58,265.27,265.27,4200.0
2022-10-14 12:10:00,265.28,266.01,265.28,265.83,9939.0,265.28,266.01,265.28,265.83,9939.0
2022-10-14 12:15:00,265.79,265.95,265.58,265.64,1827.0,265.79,265.95,265.58,265.64,1827.0
2022-10-14 12:20:00,265.88,266.28,265.74,266.28,3900.0,265.88,266.28,265.74,266.28,3900.0
2022-10-14 12:25:00,266.24,266.58,266.14,266.58,7266.0,266.24,266.58,266.14,266.58,7266.0
2022-10-14 12:30:00,266.65,267.11,266.65,267.04,7464.0,266.65,267.11,266.65,267.04,7464.0
2022-10-14 12:35:00,267.1,267.31,266.62,266.62,2800.0,267.1,267.31,266.62,266.62,2800.0
2022-10-14 12:40:00,266.73,267.0,266.61,267.0,2210.0,266.73,267.0,266.61,267.0,2210.0
2022-10-14 12:45:00,266.57,266.89,266.15,266.15,8464.0,266.57,266.89,266.15,266.15,8464.0
2022-10-14 12:50:00,266.16,267.04,266.1,266.75,15177.0,266.16,267.04,266.1,266.75,15177.0
2022-10-14 12:55:00,266.84,267.15,266.84,266.94,3309.0,266.84,267.15,266.84,266.94,3309.0
2022-10-14 13:00:00,267.05,267.4,266.98,266.98,2000.0,267.05,267.4,266.98,266.98,2000.0
2022-10-14 13:05:00,266.9,266.9,266.0,266.21,2887.0,266.9,266.9,266.0,266.21,2887.0
2022-10-14 13:10:00,266.29,266.58,266.13,266.13,3507.0,266.29,266.58,266.13,266.13,3507.0
2022-10-14 13:15:00,265.99,266.59,265.99,266.43,3047.0,265.99,266.59,265.99,266.43,3047.0
2022-10-14 13:20:00,266.31,266.41,265.83,266.18,3552.0,266.31,266.41,265.83,266.18,3552.0
2022-10-14 13:25:00,266.22,266.22,265.66,266.1,2978.0,266.22,266.22,265.66,266.1,2978.0
2022-10-14 13:30:00,266.06,266.21,265.68,265.94,2800.0,266.06,266.21,265.68,265.94,2800.0
2022-10-14 13:35:00,266.07,266.48,265.8,266.28,3954.0,266.07,266.48,265.8,266.28,3954.0
2022-10-14 13:40:00,266.43,266.66,266.12,266.3,2020.0,266.43,266.66,266.12,266.3,2020.0
2022-10-14 13:45:00,266.36,266.84,266.28,266.82,6302.0,266.36,266.84,266.28,266.82,6302.0
2022-10-14 13:50:00,266.64,266.79,266.49,266.74,3864.0,266.64,266.79,266.49,266.74,3864.0
2022-10-14 13:55:00,266.83,267.1,266.53,267.09,5454.0,266.83,267.1,266.53,267.09,5454.0
2022-10-14 14:00:00,266.98,267.06,266.75,266.88,3776.0,266.98,267.06,266.75,266.88,3776.0
2022-10-14 14:05:00,266.98,267.04,266.38,266.56,3200.0,266.98,267.04,266.38,266.56,3200.0
2022-10-14 14:10:00,266.46,266.46,266.21,266.28,3320.0,266.46,266.46,266.21,266.28,3320.0
2022-10-14 14:15:00,266.05,266.45,265.68,265.92,5300.0,266.05,266.45,265.68,265.92,5300.0
2022-10-14 14:20:00,266.03,266.17,265.81,266.02,2129.0,266.03,266.17,265.81,266.02,2129.0
2022-10-14 14:25:00,265.91,266.08,265.59,265.92,7391.0,265.91,266.08,265.59,265.92,7391.0
2022-10-14 14:30:00,265.87,266.21,265.69,265.91,4248.0,265.87,266.21,265.69,265.91,4248.0
2022-10-14 14:35:00,265.93,266.29,265.91,266.14,2900.0,265.93,266.29,265.91,266.14,2900.0
2022-10-14 14:40:00,266.05,266.05,265.65,265.94,4838.0,266.05,266.05,265.65,265.94,4838.0
2022-10-14 14:45:00,265.78,266.15,265.73,265.97,2500.0,265.78,266.15,265.73,265.97,2500.0
2022-10-14 14:50:00,266.0,266.5,266.0,266.05,5300.0,266.0,266.5,266.0,266.05,5300.0
2022-10-14 14:55:00,266.05,266.25,265.97,266.19,2643.0,266.05,266.25,265.97,266.19,2643.0
2022-10-14 15:00:00,266.27,266.88,266.23,266.58,8141.0,266.27,266.88,266.23,266.58,8141.0
2022-10-14 15:05:00,266.52,266.52,265.71,265.82,1697.0,266.52,266.52,265.71,265.82,1697.0
2022-10-14 15:10:00,265.8,265.84,265.18,265.27,3703.0,265.8,265.84,265.18,265.27,3703.0
2022-10-14 15:15:00,265.21,265.23,264.26,264.29,11938.0,265.21,265.23,264.26,264.29,11938.0
2022-10-14 15:20:00,264.35,264.95,264.26,264.88,10465.0,264.35,264.95,264.26,264.88,10465.0
2022-10-14 15:25:00,264.83,265.18,264.75,264.77,9482.0,264.83,265.18,264.75,264.77,9482.0
2022-10-14 15:30:00,264.79,265.22,264.45,265.04,16560.0,264.79,265.22,264.45,265.04,16560.0
2022-10-14 15:35:00,265.14,265.42,264.4,264.73,14550.0,265.14,265.42,264.4,264.73,14550.0
2022-10-14 15:40:00,264.81,265.12,264.64,265.09,8559.0,264.81,265.12,264.64,265.09,8559.0
2022-10-14 15:45:00,265.13,265.41,264.84,265.41,14733.0,265.13,265.41,264.84,265.41,14733.0
2022-10-14 15:50:00,265.47,265.89,264.75,265.06,36890.0,265.47,265.89,264.75,265.06,36890.0
2022-10-14 15:55:00,265.01,265.04,264.03,264.65,90086.0,265.01,265.04,264.03,264.65,90086.0
2022-10-17 09:30:00,266.05,272.0,266.05,271.94,40320.0,266.05,272.0,266.05,271.94,40320.0
2022-10-17 09:35:00,272.0,274.01,271.17,271.98,39755.0,272.0,274.01,271.17,271.98,39755.0
2022-10-17 09:40:00,271.89,273.15,270.05,270.88,26809.0,271.89,273.15,270.05,270.88,26809.0
2022-10-17 09:45:00,271.0,271.2,270.02,270.45,19999.0,271.0,271.2,270.02,270.45,19999.0
2022-10-17 09:50:00,270.54,270.64,269.24,269.69,11394.0,270.54,270.64,269.24,269.69,11394.0
2022-10-17 09:55:00,269.8,269.81,267.9,269.18,13301.0,269.8,269.81,267.9,269.18,13301.0
2022-10-17 10:00:00,269.13,270.0,268.53,269.92,13555.0,269.13,270.0,268.53,269.92,13555.0
2022-10-17 10:05:00,270.1,270.82,269.74,270.1,8661.0,270.1,270.82,269.74,270.1,8661.0
2022-10-17 10:10:00,270.09,270.99,269.98,270.68,10715.0,270.09,270.99,269.98,270.68,10715.0
2022-10-17 10:15:00,270.58,270.7,269.11,269.6,13322.0,270.58,270.7,269.11,269.6,13322.0
2022-10-17 10:20:00,269.44,269.74,268.95,269.26,30210.0,269.44,269.74,268.95,269.26,30210.0
2022-10-17 10:25:00,269.43,269.67,268.82,269.67,4826.0,269.43,269.67,268.82,269.67,4826.0
2022-10-17 10:30:00,269.71,269.71,267.47,267.64,10111.0,269.71,269.71,267.47,267.64,10111.0
2022-10-17 10:35:00,267.71,267.93,266.7,266.7,10612.0,267.71,267.93,266.7,266.7,10612.0
2022-10-17 10:40:00,266.7,267.14,266.35,266.68,8974.0,266.7,267.14,266.35,266.68,8974.0
2022-10-17 10:45:00,266.75,267.81,266.74,267.34,13261.0,266.75,267.81,266.74,267.34,13261.0
2022-10-17 10:50:00,267.0,267.26,265.31,265.31,8175.0,267.0,267.26,265.31,265.31,8175.0
2022-10-17 10:55:00,265.3,265.74,264.76,265.45,43832.0,265.3,265.74,264.76,265.45,43832.0
2022-10-17 11:00:00,265.48,266.55,265.29,266.11,8108.0,265.48,266.55,265.29,266.11,8108.0
2022-10-17 11:05:00,266.13,266.16,265.69,265.69,6245.0,266.13,266.16,265.69,265.69,6245.0
2022-10-17 11:10:00,265.76,265.91,265.04,265.04,3853.0,265.76,265.91,265.04,265.04,3853.0
2022-10-17 11:15:00,265.04,265.96,264.75,265.87,8875.0,265.04,265.96,264.75,265.87,8875.0
2022-10-17 11:20:00,265.99,267.29,265.99,267.23,12936.0,265.99,267.29,265.99,267.23,12936.0
2022-10-17 11:25:00,267.25,267.68,266.88,267.68,13283.0,267.25,267.68,266.88,267.68,13283.0
2022-10-17 11:30:00,267.71,268.07,267.71,267.9,7617.0,267.71,268.07,267.71,267.9,7617.0
2022-10-17 11:35:00,267.88,268.52,267.82,268.06,6258.0,267.88,268.52,267.82,268.06,6258.0
2022-10-17 11:40:00,268.26,268.32,268.13,268.3,1000.0,268.26,268.32,268.13,268.3,1000.0
2022-10-17 11:45:00,268.27,268.65,268.25,268.63,1800.0,268.27,268.65,268.25,268.63,1800.0
2022-10-17 11:50:00,268.53,269.22,268.53,269.0,5806.0,268.53,269.22,268.53,269.0,5806.0
2022-10-17 11:55:00,268.78,268.79,268.57,268.74,2450.0,268.78,268.79,268.57,268.74,2450.0
2022-10-17 12:00:00,268.65,268.93,268.53,268.53,1913.0,268.65,268.93,268.53,268.53,1913.0
2022-10-17 12:05:00,268.65,269.11,268.65,269.05,5738.0,268.65,269.11,268.65,269.05,5738.0
2022-10-17 12:10:00,269.0,269.0,268.57,268.69,2507.0,269.0,269.0,268.57,268.69,2507.0
2022-10-17 12:15:00,269.1,269.1,268.66,268.77,4750.0,269.1,269.1,268.66,268.77,4750.0
2022-10-17 12:20:00,268.83,268.97,268.0,268.03,11723.0,268.83,268.97,268.0,268.03,11723.0
2022-10-17 12:25:00,268.05,268.66,268.0,268.66,2853.0,268.05,268.66,268.0,268.66,2853.0
2022-10-17 12:30:00,268.61,269.49,268.61,269.38,3345.0,268.61,269.49,268.61,269.38,3345.0
2022-10-17 12:35:00,269.31,269.61,268.96,269.61,10432.0,269.31,269.61,268.96,269.61,10432.0
2022-10-17 12:40:00,269.57,269.72,269.15,269.51,4300.0,269.57,269.72,269.15,269.51,4300.0
2022-10-17 12:45:00,269.45,269.87,268.99,269.87,5067.0,269.45,269.87,268.99,269.87,5067.0
2022-10-17 12:50:00,269.91,269.91,269.76,269.81,2996.0,269.91,269.91,269.76,269.81,2996.0
2022-10-17 12:55:00,269.82,269.83,269.46,269.65,3579.0,269.82,269.83,269.46,269.65,3579.0
2022-10-17 13:00:00,269.54,269.64,269.07,269.59,3989.0,269.54,269.64,269.07,269.59,3989.0
2022-10-17 13:05:00,269.64,269.92,269.42,269.75,6800.0,269.64,269.92,269.42,269.75,6800.0
2022-10-17 13:10:00,269.75,270.09,269.69,269.81,6862.0,269.75,270.09,269.69,269.81,6862.0
2022-10-17 13:15:00,269.81,269.82,269.0,269.0,5161.0,269.81,269.82,269.0,269.0,5161.0
2022-10-17 13:20:00,269.12,270.03,269.06,269.99,5807.0,269.12,270.03,269.06,269.99,5807.0
2022-10-17 13:25:00,269.99,270.37,269.67,269.78,16188.0,269.99,270.37,269.67,269.78,16188.0
2022-10-17 13:30:00,269.82,269.85,268.67,269.08,17883.0,269.82,269.85,268.67,269.08,17883.0
2022-10-17 13:35:00,269.09,269.42,268.98,269.42,7560.0,269.09,269.42,268.98,269.42,7560.0
2022-10-17 13:40:00,269.51,269.71,269.17,269.18,5014.0,269.51,269.71,269.17,269.18,5014.0
2022-10-17 13:45:00,269.11,269.72,269.11,269.51,5657.0,269.11,269.72,269.11,269.51,5657.0
2022-10-17 13:50:00,269.51,269.7,269.34,269.58,4929.0,269.51,269.7,269.34,269.58,4929.0
2022-10-17 13:55:00,269.45,269.6,269.28,269.29,3700.0,269.45,269.6,269.28,269.29,3700.0
2022-10-17 14:00:00,269.33,269.85,269.33,269.66,4836.0,269.33,269.85,269.33,269.66,4836.0
2022-10-17 14:05:00,269.6,269.83,269.37,269.81,4100.0,269.6,269.83,269.37,269.81,4100.0
2022-10-17 14:10:00,269.74,269.74,269.05,269.18,9429.0,269.74,269.74,269.05,269.18,9429.0
2022-10-17 14:15:00,269.11,269.11,268.7,269.06,8357.0,269.11,269.11,268.7,269.06,8357.0
2022-10-17 14:20:00,268.99,269.33,268.9,268.98,7430.0,268.99,269.33,268.9,268.98,7430.0
2022-10-17 14:25:00,268.89,269.14,268.72,268.87,6637.0,268.89,269.14,268.72,268.87,6637.0
2022-10-17 14:30:00,268.86,269.15,268.86,269.0,4300.0,268.86,269.15,268.86,269.0,4300.0
2022-10-17 14:35:00,268.99,269.2,268.87,269.0,7692.0,268.99,269.2,268.87,269.0,7692.0
2022-10-17 14:40:00,268.98,269.15,268.91,268.92,7941.0,268.98,269.15,268.91,268.92,7941.0
2022-10-17 14:45:00,268.93,269.04,268.83,268.89,4828.0,268.93,269.04,268.83,268.89,4828.0
2022-10-17 14:50:00,268.88,269.39,268.81,269.39,7967.0,268.88,269.39,268.81,269.39,7967.0
2022-10-17 14:55:00,269.31,269.65,269.31,269.41,3546.0,269.31,269.65,269.31,269.41,3546.0
2022-10-17 15:00:00,269.24,269.53,269.12,269.25,6018.0,269.24,269.53,269.12,269.25,6018.0
2022-10-17 15:05:00,269.3,269.44,269.03,269.29,5684.0,269.3,269.44,269.03,269.29,5684.0
2022-10-17 15:10:00,269.15,269.31,268.86,269.13,4657.0,269.15,269.31,268.86,269.13,4657.0
2022-10-17 15:15:00,269.23,269.37,269.06,269.3,6341.0,269.23,269.37,269.06,269.3,6341.0
2022-10-17 15:20:00,269.45,269.45,268.8,269.15,8382.0,269.45,269.45,268.8,269.15,8382.0
2022-10-17 15:25:00,269.17,269.17,268.7,268.82,6532.0,269.17,269.17,268.7,268.82,6532.0
2022-10-17 15:30:00,268.92,269.0,268.74,269.0,6769.0,268.92,269.0,268.74,269.0,6769.0
2022-10-17 15:35:00,268.96,269.0,268.71,268.76,8119.0,268.96,269.0,268.71,268.76,8119.0
2022-10-17 15:40:00,268.73,269.08,268.64,268.99,16329.0,268.73,269.08,268.64,268.99,16329.0
2022-10-17 15:45:00,268.94,269.59,268.93,269.42,8182.0,268.94,269.59,268.93,269.42,8182.0
2022-10-17 15:50:00,269.42,270.23,269.42,270.0,31670.0,269.42,270.23,269.42,270.0,31670.0
2022-10-17 15:55:00,270.03,270.15,269.42,269.54,49164.0,270.03,270.15,269.42,269.54,49164.0
2022-10-18 09:30:00,270.03,273.71,270.03,272.88,74684.0,270.03,273.71,270.03,272.88,74684.0
2022-10-18 09:35:00,272.88,273.37,271.49,271.68,42339.0,272.88,273.37,271.49,271.68,42339.0
2022-10-18 09:40:00,272.36,273.39,272.14,272.38,6388.0,272.36,273.39,272.14,272.38,6388.0
2022-10-18 09:45:00,272.07,272.71,271.31,272.71,6980.0,272.07,272.71,271.31,272.71,6980.0
2022-10-18 09:50:00,272.46,273.25,271.92,272.04,18071.0,272.46,273.25,271.92,272.04,18071.0
2022-10-18 09:55:00,271.94,272.61,271.69,272.51,4139.0,271.94,272.61,271.69,272.51,4139.0
2022-10-18 10:00:00,272.76,273.25,272.46,272.61,8472.0,272.76,273.25,272.46,272.61,8472.0
2022-10-18 10:05:00,272.65,273.04,271.62,272.06,8289.0,272.65,273.04,271.62,272.06,8289.0
2022-10-18 10:10:00,272.33,272.33,271.81,271.81,7599.0,272.33,272.33,271.81,271.81,7599.0
2022-10-18 10:15:00,271.75,272.17,271.38,271.38,7728.0,271.75,272.17,271.38,271.38,7728.0
2022-10-18 10:20:00,271.62,271.62,270.78,270.81,5375.0,271.62,271.62,270.78,270.81,5375.0
2022-10-18 10:25:00,270.76,270.76,270.05,270.21,2520.0,270.76,270.76,270.05,270.21,2520.0
2022-10-18 10:30:00,270.14,270.71,270.0,270.71,11335.0,270.14,270.71,270.0,270.71,11335.0
2022-10-18 10:35:00,270.65,270.67,269.9,270.04,5087.0,270.65,270.67,269.9,270.04,5087.0
2022-10-18 10:40:00,269.9,270.67,269.89,270.45,4172.0,269.9,270.67,269.89,270.45,4172.0
2022-10-18 10:45:00,270.4,271.07,270.36,271.04,15877.0,270.4,271.07,270.36,271.04,15877.0
2022-10-18 10:50:00,270.94,271.05,270.17,270.61,8744.0,270.94,271.05,270.17,270.61,8744.0
2022-10-18 10:55:00,270.55,270.74,270.05,270.43,14450.0,270.55,270.74,270.05,270.43,14450.0
2022-10-18 11:00:00,270.53,270.65,270.2,270.39,8947.0,270.53,270.65,270.2,270.39,8947.0
2022-10-18 11:05:00,270.38,270.54,269.91,270.0,8909.0,270.38,270.54,269.91,270.0,8909.0
2022-10-18 11:10:00,269.87,270.32,268.86,269.21,15243.0,269.87,270.32,268.86,269.21,15243.0
2022-10-18 11:15:00,269.38,269.45,268.94,269.14,6764.0,269.38,269.45,268.94,269.14,6764.0
2022-10-18 11:20:00,268.85,269.03,268.36,268.69,15571.0,268.85,269.03,268.36,268.69,15571.0
2022-10-18 11:25:00,268.51,269.12,268.38,268.63,5957.0,268.51,269.12,268.38,268.63,5957.0
2022-10-18 11:30:00,268.41,268.5,267.91,268.01,8433.0,268.41,268.5,267.91,268.01,8433.0
2022-10-18 11:35:00,267.87,267.97,267.28,267.78,5705.0,267.87,267.97,267.28,267.78,5705.0
2022-10-18 11:40:00,267.81,268.29,267.58,267.92,7285.0,267.81,268.29,267.58,267.92,7285.0
2022-10-18 11:45:00,267.88,268.62,267.63,268.61,2811.0,267.88,268.62,267.63,268.61,2811.0
2022-10-18 11:50:00,268.47,268.53,268.12,268.13,5157.0,268.47,268.53,268.12,268.13,5157.0
2022-10-18 11:55:00,268.08,268.59,268.0,268.48,5550.0,268.08,268.59,268.0,268.48,5550.0
2022-10-18 12:00:00,268.49,268.8,268.15,268.8,4404.0,268.49,268.8,268.15,268.8,4404.0
2022-10-18 12:05:00,268.72,269.3,268.23,268.88,17782.0,268.72,269.3,268.23,268.88,17782.0
2022-10-18 12:10:00,268.76,270.01,268.76,269.74,10856.0,268.76,270.01,268.76,269.74,10856.0
2022-10-18 12:15:00,269.68,270.5,269.68,270.35,6651.0,269.68,270.5,269.68,270.35,6651.0
2022-10-18 12:20:00,270.35,270.35,268.98,269.16,11936.0,270.35,270.35,268.98,269.16,11936.0
2022-10-18 12:25:00,269.0,269.38,268.97,269.23,2839.0,269.0,269.38,268.97,269.23,2839.0
2022-10-18 12:30:00,269.11,269.47,269.0,269.47,3573.0,269.11,269.47,269.0,269.47,3573.0
2022-10-18 12:35:00,269.34,269.68,268.91,268.91,9628.0,269.34,269.68,268.91,268.91,9628.0
2022-10-18 12:40:00,268.88,268.95,268.66,268.68,2199.0,268.88,268.95,268.66,268.68,2199.0
2022-10-18 12:45:00,268.61,268.76,268.1,268.73,9466.0,268.61,268.76,268.1,268.73,9466.0
2022-10-18 12:50:00,268.76,269.69,268.76,269.62,2100.0,268.76,269.69,268.76,269.62,2100.0
2022-10-18 12:55:00,269.52,269.74,269.37,269.44,3621.0,269.52,269.74,269.37,269.44,3621.0
2022-10-18 13:00:00,269.51,269.72,269.06,269.48,7161.0,269.51,269.72,269.06,269.48,7161.0
2022-10-18 13:05:00,269.57,270.52,269.45,269.92,5170.0,269.57,270.52,269.45,269.92,5170.0
2022-10-18 13:10:00,270.0,270.17,269.9,270.15,6369.0,270.0,270.17,269.9,270.15,6369.0
2022-10-18 13:15:00,270.04,270.34,269.86,270.06,5458.0,270.04,270.34,269.86,270.06,5458.0
2022-10-18 13:20:00,270.1,270.43,269.85,269.86,6714.0,270.1,270.43,269.85,269.86,6714.0
2022-10-18 13:25:00,270.02,270.65,269.75,270.65,6882.0,270.02,270.65,269.75,270.65,6882.0
2022-10-18 13:30:00,270.48,271.0,270.34,270.84,3828.0,270.48,271.0,270.34,270.84,3828.0
2022-10-18 13:35:00,270.95,271.13,270.65,271.13,3685.0,270.95,271.13,270.65,271.13,3685.0
2022-10-18 13:40:00,271.09,271.16,270.77,270.87,1956.0,271.09,271.16,270.77,270.87,1956.0
2022-10-18 13:45:00,270.77,271.0,270.4,271.0,3213.0,270.77,271.0,270.4,271.0,3213.0
2022-10-18 13:50:00,270.83,270.92,270.63,270.79,3811.0,270.83,270.92,270.63,270.79,3811.0
2022-10-18 13:55:00,270.92,271.17,270.82,271.1,1925.0,270.92,271.17,270.82,271.1,1925.0
2022-10-18 14:00:00,271.1,271.32,270.7,270.7,6772.0,271.1,271.32,270.7,270.7,6772.0
2022-10-18 14:05:00,270.59,270.8,270.39,270.39,3387.0,270.59,270.8,270.39,270.39,3387.0
2022-10-18 14:10:00,270.65,270.65,270.34,270.4,3018.0,270.65,270.65,270.34,270.4,3018.0
2022-10-18 14:15:00,270.3,270.32,269.89,269.98,4987.0,270.3,270.32,269.89,269.98,4987.0
2022-10-18 14:20:00,269.94,270.48,269.94,270.28,5567.0,269.94,270.48,269.94,270.28,5567.0
2022-10-18 14:25:00,270.18,270.34,270.11,270.23,3750.0,270.18,270.34,270.11,270.23,3750.0
2022-10-18 14:30:00,270.21,270.36,270.07,270.19,1824.0,270.21,270.36,270.07,270.19,1824.0
2022-10-18 14:35:00,270.14,270.31,269.47,269.61,5610.0,270.14,270.31,269.47,269.61,5610.0
2022-10-18 14:40:00,269.5,269.79,268.93,269.04,5225.0,269.5,269.79,268.93,269.04,5225.0
2022-10-18 14:45:00,269.1,269.23,268.62,268.96,2943.0,269.1,269.23,268.62,268.96,2943.0
2022-10-18 14:50:00,268.92,269.19,268.68,269.11,3494.0,268.92,269.19,268.68,269.11,3494.0
2022-10-18 14:55:00,269.01,269.57,269.01,269.5,3761.0,269.01,269.57,269.01,269.5,3761.0
2022-10-18 15:00:00,269.41,269.48,268.89,268.89,6076.0,269.41,269.48,268.89,268.89,6076.0
2022-10-18 15:05:00,269.01,269.46,268.78,268.87,11926.0,269.01,269.46,268.78,268.87,11926.0
2022-10-18 15:10:00,268.99,269.0,268.47,268.59,5199.0,268.99,269.0,268.47,268.59,5199.0
2022-10-18 15:15:00,268.64,268.77,268.22,268.77,5878.0,268.64,268.77,268.22,268.77,5878.0
2022-10-18 15:20:00,268.84,269.26,268.58,269.26,4291.0,268.84,269.26,268.58,269.26,4291.0
2022-10-18 15:25:00,269.15,269.15,268.52,268.72,8837.0,269.15,269.15,268.52,268.72,8837.0
2022-10-18 15:30:00,268.56,269.95,268.52,269.93,7102.0,268.56,269.95,268.52,269.93,7102.0
2022-10-18 15:35:00,269.97,269.99,269.34,269.74,7259.0,269.97,269.99,269.34,269.74,7259.0
2022-10-18 15:40:00,269.75,270.63,269.71,270.63,18556.0,269.75,270.63,269.71,270.63,18556.0
2022-10-18 15:45:00,270.62,270.62,269.64,270.12,28937.0,270.62,270.62,269.64,270.12,28937.0
2022-10-18 15:50:00,270.15,270.39,269.53,269.91,28577.0,270.15,270.39,269.53,269.91,28577.0
2022-10-18 15:55:00,269.84,270.44,269.5,270.39,41965.0,269.84,270.44,269.5,270.39,41965.0
2022-10-19 09:30:00,269.3,269.3,267.72,267.96,12571.0,269.3,269.3,267.72,267.96,12571.0
2022-10-19 09:35:00,267.39,268.59,266.63,268.55,4865.0,267.39,268.59,266.63,268.55,4865.0
2022-10-19 09:40:00,267.93,268.22,267.03,267.91,4540.0,267.93,268.22,267.03,267.91,4540.0
2022-10-19 09:45:00,267.0,267.03,265.51,265.51,6281.0,267.0,267.03,265.51,265.51,6281.0
2022-10-19 09:50:00,265.79,266.27,265.68,265.96,3274.0,265.79,266.27,265.68,265.96,3274.0
2022-10-19 09:55:00,266.27,267.11,265.8,266.21,4084.0,266.27,267.11,265.8,266.21,4084.0
2022-10-19 10:00:00,265.88,266.4,265.66,266.28,2894.0,265.88,266.4,265.66,266.28,2894.0
2022-10-19 10:05:00,266.47,267.26,266.37,267.0,10560.0,266.47,267.26,266.37,267.0,10560.0
2022-10-19 10:10:00,267.14,267.38,266.52,266.96,18058.0,267.14,267.38,266.52,266.96,18058.0
2022-10-19 10:15:00,267.18,267.61,267.05,267.09,4200.0,267.18,267.61,267.05,267.09,4200.0
2022-10-19 10:20:00,266.88,267.22,266.6,266.73,2773.0,266.88,267.22,266.6,266.73,2773.0
2022-10-19 10:25:00,266.82,267.41,266.49,267.07,3583.0,266.82,267.41,266.49,267.07,3583.0
2022-10-19 10:30:00,267.33,267.33,266.13,266.13,1700.0,267.33,267.33,266.13,266.13,1700.0
2022-10-19 10:35:00,266.06,266.34,265.77,266.34,3222.0,266.06,266.34,265.77,266.34,3222.0
2022-10-19 10:40:00,266.19,266.2,265.6,265.77,1367.0,266.19,266.2,265.6,265.77,1367.0
2022-10-19 10:45:00,265.66,266.18,265.57,265.57,2364.0,265.66,266.18,265.57,265.57,2364.0
2022-10-19 10:50:00,265.53,265.69,265.31,265.56,2030.0,265.53,265.69,265.31,265.56,2030.0
2022-10-19 10:55:00,265.34,265.4,264.7,265.34,8327.0,265.34,265.4,264.7,265.34,8327.0
2022-10-19 11:00:00,265.55,265.69,264.97,265.44,3255.0,265.55,265.69,264.97,265.44,3255.0
2022-10-19 11:05:00,265.77,266.05,265.58,265.68,12596.0,265.77,266.05,265.58,265.68,12596.0
2022-10-19 11:10:00,265.89,266.8,265.78,266.16,14676.0,265.89,266.8,265.78,266.16,14676.0
2022-10-19 11:15:00,266.16,266.16,265.72,266.07,1900.0,266.16,266.16,265.72,266.07,1900.0
2022-10-19 11:20:00,266.28,266.41,266.05,266.21,2000.0,266.28,266.41,266.05,266.21,2000.0
2022-10-19 11:25:00,266.21,266.21,265.62,266.09,3610.0,266.21,266.21,265.62,266.09,3610.0
2022-10-19 11:30:00,266.07,266.37,265.72,265.98,4308.0,266.07,266.37,265.72,265.98,4308.0
2022-10-19 11:35:00,265.98,266.07,265.45,265.95,2289.0,265.98,266.07,265.45,265.95,2289.0
2022-10-19 11:40:00,265.82,265.96,265.41,265.41,2205.0,265.82,265.96,265.41,265.41,2205.0
2022-10-19 11:45:00,265.81,265.89,265.45,265.77,2238.0,265.81,265.89,265.45,265.77,2238.0
2022-10-19 11:50:00,266.0,266.2,265.77,266.04,3456.0,266.0,266.2,265.77,266.04,3456.0
2022-10-19 11:55:00,266.06,266.19,265.57,265.57,2289.0,266.06,266.19,265.57,265.57,2289.0
2022-10-19 12:00:00,265.75,265.75,265.09,265.46,1510.0,265.75,265.75,265.09,265.46,1510.0
2022-10-19 12:05:00,265.1,265.1,264.68,264.88,3871.0,265.1,265.1,264.68,264.88,3871.0
2022-10-19 12:10:00,264.93,265.0,264.4,264.75,4841.0,264.93,265.0,264.4,264.75,4841.0
2022-10-19 12:15:00,264.76,265.0,264.76,264.8,1714.0,264.76,265.0,264.76,264.8,1714.0
2022-10-19 12:20:00,264.85,264.99,264.48,264.48,1301.0,264.85,264.99,264.48,264.48,1301.0
2022-10-19 12:25:00,264.7,264.75,264.1,264.1,2989.0,264.7,264.75,264.1,264.1,2989.0
2022-10-19 12:30:00,264.47,264.72,264.42,264.71,2000.0,264.47,264.72,264.42,264.71,2000.0
2022-10-19 12:35:00,264.75,265.0,264.62,264.74,2400.0,264.75,265.0,264.62,264.74,2400.0
2022-10-19 12:40:00,264.53,264.53,263.71,263.8,4305.0,264.53,264.53,263.71,263.8,4305.0
2022-10-19 12:45:00,263.97,263.98,263.13,263.16,8223.0,263.97,263.98,263.13,263.16,8223.0
2022-10-19 12:50:00,263.27,263.38,262.94,263.28,2869.0,263.27,263.38,262.94,263.28,2869.0
2022-10-19 12:55:00,263.17,263.25,262.99,263.22,4579.0,263.17,263.25,262.99,263.22,4579.0
2022-10-19 13:00:00,263.31,263.36,262.49,262.61,7298.0,263.31,263.36,262.49,262.61,7298.0
2022-10-19 13:05:00,262.49,262.58,261.91,262.24,6101.0,262.49,262.58,261.91,262.24,6101.0
2022-10-19 13:10:00,262.3,262.49,262.21,262.21,2194.0,262.3,262.49,262.21,262.21,2194.0
2022-10-19 13:15:00,262.26,262.42,262.13,262.33,3037.0,262.26,262.42,262.13,262.33,3037.0
2022-10-19 13:20:00,262.34,262.91,262.23,262.76,6728.0,262.34,262.91,262.23,262.76,6728.0
2022-10-19 13:25:00,262.86,263.22,262.85,263.16,7638.0,262.86,263.22,262.85,263.16,7638.0
2022-10-19 13:30:00,263.16,263.22,262.79,262.93,8445.0,263.16,263.22,262.79,262.93,8445.0
2022-10-19 13:35:00,262.84,263.05,262.59,262.6,2752.0,262.84,263.05,262.59,262.6,2752.0
2022-10-19 13:40:00,262.75,262.75,262.45,262.55,3501.0,262.75,262.75,262.45,262.55,3501.0
2022-10-19 13:45:00,262.45,262.59,262.1,262.13,3491.0,262.45,262.59,262.1,262.13,3491.0
2022-10-19 13:50:00,262.15,262.27,261.96,262.13,17582.0,262.15,262.27,261.96,262.13,17582.0
2022-10-19 13:55:00,262.13,262.5,261.99,262.5,11547.0,262.13,262.5,261.99,262.5,11547.0
2022-10-19 14:00:00,262.37,262.73,262.27,262.73,11216.0,262.37,262.73,262.27,262.73,11216.0
2022-10-19 14:05:00,263.04,263.05,262.75,262.8,3005.0,263.04,263.05,262.75,262.8,3005.0
2022-10-19 14:10:00,262.59,262.9,262.59,262.74,1800.0,262.59,262.9,262.59,262.74,1800.0
2022-10-19 14:15:00,262.73,263.44,262.67,263.28,2971.0,262.73,263.44,262.67,263.28,2971.0
2022-10-19 14:20:00,263.19,263.2,262.79,262.91,3497.0,263.19,263.2,262.79,262.91,3497.0
2022-10-19 14:25:00,262.65,263.89,262.65,263.89,6586.0,262.65,263.89,262.65,263.89,6586.0
2022-10-19 14:30:00,263.89,263.98,263.35,263.35,4855.0,263.89,263.98,263.35,263.35,4855.0
2022-10-19 14:35:00,263.42,263.57,263.19,263.19,2435.0,263.42,263.57,263.19,263.19,2435.0
2022-10-19 14:40:00,263.11,263.41,262.95,263.12,2700.0,263.11,263.41,262.95,263.12,2700.0
2022-10-19 14:45:00,263.22,263.32,262.86,263.12,2800.0,263.22,263.32,262.86,263.12,2800.0
2022-10-19 14:50:00,263.28,263.28,262.84,262.87,1550.0,263.28,263.28,262.84,262.87,1550.0
2022-10-19 14:55:00,262.88,262.99,262.57,262.92,3800.0,262.88,262.99,262.57,262.92,3800.0
2022-10-19 15:00:00,262.86,263.17,262.69,262.93,3200.0,262.86,263.17,262.69,262.93,3200.0
2022-10-19 15:05:00,262.94,262.97,262.53,262.97,2571.0,262.94,262.97,262.53,262.97,2571.0
2022-10-19 15:10:00,262.82,262.88,262.51,262.59,5000.0,262.82,262.88,262.51,262.59,5000.0
2022-10-19 15:15:00,262.52,263.31,262.52,263.31,5436.0,262.52,263.31,262.52,263.31,5436.0
2022-10-19 15:20:00,263.43,263.49,263.09,263.09,3661.0,263.43,263.49,263.09,263.09,3661.0
2022-10-19 15:25:00,263.14,263.26,262.76,262.95,4450.0,263.14,263.26,262.76,262.95,4450.0
2022-10-19 15:30:00,262.91,263.8,262.91,263.8,13078.0,262.91,263.8,262.91,263.8,13078.0
2022-10-19 15:35:00,263.68,264.3,263.68,263.91,8056.0,263.68,264.3,263.68,263.91,8056.0
2022-10-19 15:40:00,263.95,263.95,263.42,263.64,8484.0,263.95,263.95,263.42,263.64,8484.0
2022-10-19 15:45:00,263.54,263.81,263.26,263.63,13314.0,263.54,263.81,263.26,263.63,13314.0
2022-10-19 15:50:00,263.55,264.14,263.25,264.07,26572.0,263.55,264.14,263.25,264.07,26572.0
2022-10-19 15:55:00,264.07,264.62,263.96,264.48,105838.0,264.07,264.62,263.96,264.48,105838.0
2022-10-20 09:30:00,263.42,265.49,262.96,263.63,13097.0,263.42,265.49,262.96,263.63,13097.0
2022-10-20 09:35:00,263.08,264.09,262.53,263.54,2065.0,263.08,264.09,262.53,263.54,2065.0
2022-10-20 09:40:00,263.94,264.24,262.9,264.09,3829.0,263.94,264.24,262.9,264.09,3829.0
2022-10-20 09:45:00,263.79,264.74,263.0,264.03,9592.0,263.79,264.74,263.0,264.03,9592.0
2022-10-20 09:50:00,264.38,264.66,263.76,264.63,3804.0,264.38,264.66,263.76,264.63,3804.0
2022-10-20 09:55:00,264.76,264.76,263.8,264.05,4319.0,264.76,264.76,263.8,264.05,4319.0
2022-10-20 10:00:00,264.07,264.53,263.57,263.67,2800.0,264.07,264.53,263.57,263.67,2800.0
2022-10-20 10:05:00,263.8,264.21,263.31,264.21,4589.0,263.8,264.21,263.31,264.21,4589.0
2022-10-20 10:10:00,264.32,264.55,264.08,264.08,5160.0,264.32,264.55,264.08,264.08,5160.0
2022-10-20 10:15:00,264.22,265.9,264.22,265.76,4632.0,264.22,265.9,264.22,265.76,4632.0
2022-10-20 10:20:00,265.76,265.99,264.14,265.27,25462.0,265.76,265.99,264.14,265.27,25462.0
2022-10-20 10:25:00,264.91,264.91,264.24,264.85,8739.0,264.91,264.91,264.24,264.85,8739.0
2022-10-20 10:30:00,264.96,265.55,264.03,264.25,7497.0,264.96,265.55,264.03,264.25,7497.0
2022-10-20 10:35:00,264.23,264.51,263.61,263.9,6465.0,264.23,264.51,263.61,263.9,6465.0
2022-10-20 10:40:00,264.04,264.32,263.49,263.69,8010.0,264.04,264.32,263.49,263.69,8010.0
2022-10-20 10:45:00,263.63,263.86,263.36,263.86,3496.0,263.63,263.86,263.36,263.86,3496.0
2022-10-20 10:50:00,263.88,264.03,263.18,263.18,2309.0,263.88,264.03,263.18,263.18,2309.0
2022-10-20 10:55:00,263.25,264.87,263.02,264.87,6123.0,263.25,264.87,263.02,264.87,6123.0
2022-10-20 11:00:00,264.98,265.04,263.93,264.38,4062.0,264.98,265.04,263.93,264.38,4062.0
2022-10-20 11:05:00,264.08,264.24,263.92,264.14,1966.0,264.08,264.24,263.92,264.14,1966.0
2022-10-20 11:10:00,263.94,264.21,263.68,263.68,10392.0,263.94,264.21,263.68,263.68,10392.0
2022-10-20 11:15:00,263.45,263.58,263.25,263.41,3865.0,263.45,263.58,263.25,263.41,3865.0
2022-10-20 11:20:00,263.2,263.82,263.19,263.82,4649.0,263.2,263.82,263.19,263.82,4649.0
2022-10-20 11:25:00,263.72,263.72,262.69,262.87,3707.0,263.72,263.72,262.69,262.87,3707.0
2022-10-20 11:30:00,263.16,263.98,263.05,263.71,8412.0,263.16,263.98,263.05,263.71,8412.0
2022-10-20 11:35:00,263.75,264.52,263.74,263.85,5850.0,263.75,264.52,263.74,263.85,5850.0
2022-10-20 11:40:00,264.0,264.25,263.77,263.92,3140.0,264.0,264.25,263.77,263.92,3140.0
2022-10-20 11:45:00,264.0,264.29,263.79,264.29,2700.0,264.0,264.29,263.79,264.29,2700.0
2022-10-20 11:50:00,264.21,264.25,263.96,264.07,2992.0,264.21,264.25,263.96,264.07,2992.0
2022-10-20 11:55:00,263.98,264.08,263.65,263.65,9650.0,263.98,264.08,263.65,263.65,9650.0
2022-10-20 12:00:00,263.78,263.78,263.25,263.7,4263.0,263.78,263.78,263.25,263.7,4263.0
2022-10-20 12:05:00,263.42,263.42,262.93,262.94,1746.0,263.42,263.42,262.93,262.94,1746.0
2022-10-20 12:10:00,262.92,262.97,262.01,262.19,5272.0,262.92,262.97,262.01,262.19,5272.0
2022-10-20 12:15:00,262.18,263.0,262.17,262.88,3334.0,262.18,263.0,262.17,262.88,3334.0
2022-10-20 12:20:00,262.75,262.8,262.38,262.56,2055.0,262.75,262.8,262.38,262.56,2055.0
2022-10-20 12:25:00,262.49,262.54,262.29,262.29,2160.0,262.49,262.54,262.29,262.29,2160.0
2022-10-20 12:30:00,262.24,262.68,262.12,262.43,1931.0,262.24,262.68,262.12,262.43,1931.0
2022-10-20 12:35:00,262.5,262.53,262.22,262.29,1312.0,262.5,262.53,262.22,262.29,1312.0
2022-10-20 12:40:00,262.25,263.13,262.25,262.61,4499.0,262.25,263.13,262.25,262.61,4499.0
2022-10-20 12:45:00,262.2,262.27,261.9,262.0,4245.0,262.2,262.27,261.9,262.0,4245.0
2022-10-20 12:50:00,261.96,262.53,261.96,262.49,3563.0,261.96,262.53,261.96,262.49,3563.0
2022-10-20 12:55:00,262.5,262.53,262.32,262.53,1110.0,262.5,262.53,262.32,262.53,1110.0
2022-10-20 13:00:00,262.46,262.68,262.27,262.58,3832.0,262.46,262.68,262.27,262.58,3832.0
2022-10-20 13:05:00,262.65,262.97,261.98,262.07,5917.0,262.65,262.97,261.98,262.07,5917.0
2022-10-20 13:10:00,262.2,263.31,262.2,262.8,1713.0,262.2,263.31,262.2,262.8,1713.0
2022-10-20 13:15:00,262.56,262.85,262.44,262.66,611.0,262.56,262.85,262.44,262.66,611.0
2022-10-20 13:20:00,262.28,262.61,262.28,262.55,700.0,262.28,262.61,262.28,262.55,700.0
2022-10-20 13:25:00,262.47,262.74,262.47,262.49,3473.0,262.47,262.74,262.47,262.49,3473.0
2022-10-20 13:30:00,262.48,262.55,261.94,262.0,4106.0,262.48,262.55,261.94,262.0,4106.0
2022-10-20 13:35:00,262.0,262.34,261.91,262.0,2929.0,262.0,262.34,261.91,262.0,2929.0
2022-10-20 13:40:00,261.8,261.93,261.37,261.71,7647.0,261.8,261.93,261.37,261.71,7647.0
2022-10-20 13:45:00,261.48,261.68,261.02,261.14,3585.0,261.48,261.68,261.02,261.14,3585.0
2022-10-20 13:50:00,261.13,261.36,260.76,261.06,6464.0,261.13,261.36,260.76,261.06,6464.0
2022-10-20 13:55:00,261.06,261.31,260.98,261.31,813.0,261.06,261.31,260.98,261.31,813.0
2022-10-20 14:00:00,261.13,261.25,260.95,260.97,2660.0,261.13,261.25,260.95,260.97,2660.0
2022-10-20 14:05:00,260.94,261.43,260.92,261.13,4621.0,260.94,261.43,260.92,261.13,4621.0
2022-10-20 14:10:00,261.11,261.11,260.85,261.04,1665.0,261.11,261.11,260.85,261.04,1665.0
2022-10-20 14:15:00,261.07,261.19,260.8,260.93,4265.0,261.07,261.19,260.8,260.93,4265.0
2022-10-20 14:20:00,260.9,260.93,260.56,260.65,1611.0,260.9,260.93,260.56,260.65,1611.0
2022-10-20 14:25:00,260.77,260.77,260.35,260.44,4607.0,260.77,260.77,260.35,260.44,4607.0
2022-10-20 14:30:00,260.39,261.12,260.32,261.04,4694.0,260.39,261.12,260.32,261.04,4694.0
2022-10-20 14:35:00,261.01,261.26,260.93,261.03,1600.0,261.01,261.26,260.93,261.03,1600.0
2022-10-20 14:40:00,261.12,261.13,260.9,260.99,998.0,261.12,261.13,260.9,260.99,998.0
2022-10-20 14:45:00,260.69,261.46,260.69,261.3,5262.0,260.69,261.46,260.69,261.3,5262.0
2022-10-20 14:50:00,261.56,261.74,260.96,261.17,7320.0,261.56,261.74,260.96,261.17,7320.0
2022-10-20 14:55:00,261.12,261.52,260.97,261.03,2246.0,261.12,261.52,260.97,261.03,2246.0
2022-10-20 15:00:00,261.1,261.19,260.95,261.03,1300.0,261.1,261.19,260.95,261.03,1300.0
2022-10-20 15:05:00,261.12,261.55,261.09,261.28,2160.0,261.12,261.55,261.09,261.28,2160.0
2022-10-20 15:10:00,261.26,261.33,260.83,261.05,2558.0,261.26,261.33,260.83,261.05,2558.0
2022-10-20 15:15:00,261.12,261.38,261.12,261.15,1716.0,261.12,261.38,261.12,261.15,1716.0
2022-10-20 15:20:00,261.16,261.16,260.73,260.97,3662.0,261.16,261.16,260.73,260.97,3662.0
2022-10-20 15:25:00,261.03,261.08,260.44,260.75,5921.0,261.03,261.08,260.44,260.75,5921.0
2022-10-20 15:30:00,260.92,261.86,260.9,261.48,19977.0,260.92,261.86,260.9,261.48,19977.0
2022-10-20 15:35:00,261.54,261.99,261.3,261.55,9199.0,261.54,261.99,261.3,261.55,9199.0
2022-10-20 15:40:00,261.6,262.34,261.5,262.3,5125.0,261.6,262.34,261.5,262.3,5125.0
2022-10-20 15:45:00,262.18,263.01,262.07,262.82,16689.0,262.18,263.01,262.07,262.82,16689.0
2022-10-20 15:50:00,262.77,262.96,262.44,262.86,17783.0,262.77,262.96,262.44,262.86,17783.0
2022-10-20 15:55:00,263.05,263.35,262.63,262.64,56549.0,263.05,263.35,262.63,262.64,56549.0
2022-10-21 09:30:00,264.3,264.39,263.82,264.24,50998.0,264.3,264.39,263.82,264.24,50998.0
2022-10-21 09:35:00,262.68,263.54,261.92,262.98,4090.0,262.68,263.54,261.92,262.98,4090.0
2022-10-21 09:40:00,263.71,264.05,263.07,264.05,4119.0,263.71,264.05,263.07,264.05,4119.0
2022-10-21 09:45:00,264.0,265.04,263.88,264.25,6665.0,264.0,265.04,263.88,264.25,6665.0
2022-10-21 09:50:00,264.25,265.0,264.14,264.9,2828.0,264.25,265.0,264.14,264.9,2828.0
2022-10-21 09:55:00,264.88,265.78,264.47,265.78,4385.0,264.88,265.78,264.47,265.78,4385.0
2022-10-21 10:00:00,265.58,266.61,265.58,266.0,8360.0,265.58,266.61,265.58,266.0,8360.0
2022-10-21 10:05:00,265.88,267.06,265.88,267.0,8962.0,265.88,267.06,265.88,267.0,8962.0
2022-10-21 10:10:00,266.94,266.94,265.88,266.21,4777.0,266.94,266.94,265.88,266.21,4777.0
2022-10-21 10:15:00,266.21,267.47,266.2,267.03,4439.0,266.21,267.47,266.2,267.03,4439.0
2022-10-21 10:20:00,267.05,267.29,265.84,266.12,7781.0,267.05,267.29,265.84,266.12,7781.0
2022-10-21 10:25:00,265.93,266.15,265.01,265.01,13965.0,265.93,266.15,265.01,265.01,13965.0
2022-10-21 10:30:00,264.89,265.99,264.77,265.0,16571.0,264.89,265.99,264.77,265.0,16571.0
2022-10-21 10:35:00,264.76,265.25,263.68,264.13,10237.0,264.76,265.25,263.68,264.13,10237.0
2022-10-21 10:40:00,264.16,265.44,263.99,265.37,6780.0,264.16,265.44,263.99,265.37,6780.0
2022-10-21 10:45:00,265.22,266.2,265.22,265.89,3944.0,265.22,266.2,265.22,265.89,3944.0
2022-10-21 10:50:00,266.06,266.79,265.92,266.38,10274.0,266.06,266.79,265.92,266.38,10274.0
2022-10-21 10:55:00,266.19,266.19,264.6,265.13,5428.0,266.19,266.19,264.6,265.13,5428.0
2022-10-21 11:00:00,264.98,265.45,263.75,264.25,16337.0,264.98,265.45,263.75,264.25,16337.0
2022-10-21 11:05:00,264.25,265.64,263.81,265.15,6832.0,264.25,265.64,263.81,265.15,6832.0
2022-10-21 11:10:00,265.3,265.3,265.12,265.13,464.0,265.3,265.3,265.12,265.13,464.0
2022-10-21 11:15:00,265.35,265.35,264.62,264.76,800.0,265.35,265.35,264.62,264.76,800.0
2022-10-21 11:20:00,264.62,264.73,263.82,263.82,8333.0,264.62,264.73,263.82,263.82,8333.0
2022-10-21 11:25:00,264.14,265.0,263.86,264.3,6366.0,264.14,265.0,263.86,264.3,6366.0
2022-10-21 11:30:00,264.3,265.36,264.27,264.7,5112.0,264.3,265.36,264.27,264.7,5112.0
2022-10-21 11:35:00,264.94,265.05,264.19,264.63,4959.0,264.94,265.05,264.19,264.63,4959.0
2022-10-21 11:40:00,264.69,265.88,264.62,265.38,5654.0,264.69,265.88,264.62,265.38,5654.0
2022-10-21 11:45:00,265.46,266.3,265.45,266.26,4100.0,265.46,266.3,265.45,266.26,4100.0
2022-10-21 11:50:00,266.07,266.17,265.56,265.92,1526.0,266.07,266.17,265.56,265.92,1526.0
2022-10-21 11:55:00,265.79,266.28,265.41,266.28,3617.0,265.79,266.28,265.41,266.28,3617.0
2022-10-21 12:00:00,266.3,267.0,266.27,266.35,8932.0,266.3,267.0,266.27,266.35,8932.0
2022-10-21 12:05:00,265.97,266.6,265.85,266.5,6219.0,265.97,266.6,265.85,266.5,6219.0
2022-10-21 12:10:00,266.5,267.0,266.41,266.51,13368.0,266.5,267.0,266.41,266.51,13368.0
2022-10-21 12:15:00,266.79,266.96,266.5,266.51,7506.0,266.79,266.96,266.5,266.51,7506.0
2022-10-21 12:20:00,266.71,267.2,266.5,267.2,3925.0,266.71,267.2,266.5,267.2,3925.0
2022-10-21 12:25:00,267.03,267.22,266.55,266.76,4499.0,267.03,267.22,266.55,266.76,4499.0
2022-10-21 12:30:00,266.85,267.4,266.85,267.07,2200.0,266.85,267.4,266.85,267.07,2200.0
2022-10-21 12:35:00,266.9,267.25,266.6,266.64,3441.0,266.9,267.25,266.6,266.64,3441.0
2022-10-21 12:40:00,266.78,267.27,266.78,267.16,1968.0,266.78,267.27,266.78,267.16,1968.0
2022-10-21 12:45:00,267.3,267.8,267.28,267.64,8137.0,267.3,267.8,267.28,267.64,8137.0
2022-10-21 12:50:00,267.71,268.24,267.71,267.78,6599.0,267.71,268.24,267.71,267.78,6599.0
2022-10-21 12:55:00,267.78,267.98,267.47,267.66,11838.0,267.78,267.98,267.47,267.66,11838.0
2022-10-21 13:00:00,267.75,267.98,267.47,267.79,7025.0,267.75,267.98,267.47,267.79,7025.0
2022-10-21 13:05:00,267.71,267.71,267.15,267.16,1600.0,267.71,267.71,267.15,267.16,1600.0
2022-10-21 13:10:00,267.1,267.37,267.0,267.33,4751.0,267.1,267.37,267.0,267.33,4751.0
2022-10-21 13:15:00,267.11,267.58,267.0,267.58,3024.0,267.11,267.58,267.0,267.58,3024.0
2022-10-21 13:20:00,267.63,267.64,267.0,267.0,2900.0,267.63,267.64,267.0,267.0,2900.0
2022-10-21 13:25:00,267.0,267.7,267.0,267.32,4871.0,267.0,267.7,267.0,267.32,4871.0
2022-10-21 13:30:00,267.39,267.66,267.25,267.25,2310.0,267.39,267.66,267.25,267.25,2310.0
2022-10-21 13:35:00,267.02,267.3,267.0,267.0,3512.0,267.02,267.3,267.0,267.0,3512.0
2022-10-21 13:40:00,267.01,267.7,267.0,267.35,7724.0,267.01,267.7,267.0,267.35,7724.0
2022-10-21 13:45:00,267.57,268.0,267.57,267.97,1930.0,267.57,268.0,267.57,267.97,1930.0
2022-10-21 13:50:00,268.03,268.14,267.91,268.0,2023.0,268.03,268.14,267.91,268.0,2023.0
2022-10-21 13:55:00,267.85,268.0,267.72,267.72,2100.0,267.85,268.0,267.72,267.72,2100.0
2022-10-21 14:00:00,267.6,268.0,267.6,267.99,1400.0,267.6,268.0,267.6,267.99,1400.0
2022-10-21 14:05:00,268.08,268.27,267.87,268.25,6700.0,268.08,268.27,267.87,268.25,6700.0
2022-10-21 14:10:00,268.3,268.36,267.2,267.29,3800.0,268.3,268.36,267.2,267.29,3800.0
2022-10-21 14:15:00,267.53,267.61,267.0,267.3,2640.0,267.53,267.61,267.0,267.3,2640.0
2022-10-21 14:20:00,267.35,267.43,267.0,267.1,5200.0,267.35,267.43,267.0,267.1,5200.0
2022-10-21 14:25:00,267.36,267.37,267.13,267.37,2564.0,267.36,267.37,267.13,267.37,2564.0
2022-10-21 14:30:00,267.29,267.61,267.29,267.35,4828.0,267.29,267.61,267.29,267.35,4828.0
2022-10-21 14:35:00,267.49,267.5,267.13,267.4,2215.0,267.49,267.5,267.13,267.4,2215.0
2022-10-21 14:40:00,267.4,267.42,267.27,267.27,1901.0,267.4,267.42,267.27,267.27,1901.0
2022-10-21 14:45:00,267.18,267.45,267.18,267.22,2440.0,267.18,267.45,267.18,267.22,2440.0
2022-10-21 14:50:00,267.35,267.4,267.08,267.13,8548.0,267.35,267.4,267.08,267.13,8548.0
2022-10-21 14:55:00,267.15,267.35,266.94,267.2,8483.0,267.15,267.35,266.94,267.2,8483.0
2022-10-21 15:00:00,267.21,267.57,267.08,267.57,4753.0,267.21,267.57,267.08,267.57,4753.0
2022-10-21 15:05:00,267.5,267.56,267.31,267.5,3734.0,267.5,267.56,267.31,267.5,3734.0
2022-10-21 15:10:00,267.58,267.96,267.55,267.83,3949.0,267.58,267.96,267.55,267.83,3949.0
2022-10-21 15:15:00,267.89,268.24,267.64,268.08,4594.0,267.89,268.24,267.64,268.08,4594.0
2022-10-21 15:20:00,268.05,268.17,267.83,267.86,6886.0,268.05,268.17,267.83,267.86,6886.0
2022-10-21 15:25:00,267.96,268.21,267.78,268.15,5913.0,267.96,268.21,267.78,268.15,5913.0
2022-10-21 15:30:00,268.13,268.59,267.91,267.98,19162.0,268.13,268.59,267.91,267.98,19162.0
2022-10-21 15:35:00,267.92,267.96,267.41,267.41,14443.0,267.92,267.96,267.41,267.41,14443.0
2022-10-21 15:40:00,267.38,267.71,267.37,267.48,11208.0,267.38,267.71,267.37,267.48,11208.0
2022-10-21 15:45:00,267.47,267.55,267.28,267.43,12178.0,267.47,267.55,267.28,267.43,12178.0
2022-10-21 15:50:00,267.5,268.18,267.5,267.56,42311.0,267.5,268.18,267.5,267.56,42311.0
2022-10-21 15:55:00,267.56,268.05,267.18,267.48,75281.0,267.56,268.05,267.18,267.48,75281.0
2022-10-24 09:30:00,268.22,269.69,267.94,269.69,26513.0,268.22,269.69,267.94,269.69,26513.0
2022-10-24 09:35:00,269.42,270.79,269.27,269.76,8506.0,269.42,270.79,269.27,269.76,8506.0
2022-10-24 09:40:00,269.56,269.75,268.8,269.57,12020.0,269.56,269.75,268.8,269.57,12020.0
2022-10-24 09:45:00,269.77,271.22,269.77,271.05,6984.0,269.77,271.22,269.77,271.05,6984.0
2022-10-24 09:50:00,270.98,271.03,269.8,270.71,3100.0,270.98,271.03,269.8,270.71,3100.0
2022-10-24 09:55:00,270.96,270.96,270.25,270.36,1097.0,270.96,270.96,270.25,270.36,1097.0
2022-10-24 10:00:00,270.4,270.53,269.14,269.6,4707.0,270.4,270.53,269.14,269.6,4707.0
2022-10-24 10:05:00,269.79,269.92,268.78,269.07,29300.0,269.79,269.92,268.78,269.07,29300.0
2022-10-24 10:10:00,269.14,269.75,269.12,269.75,2019.0,269.14,269.75,269.12,269.75,2019.0
2022-10-24 10:15:00,269.92,270.15,269.42,270.15,4204.0,269.92,270.15,269.42,270.15,4204.0
2022-10-24 10:20:00,270.26,270.26,269.58,269.99,7031.0,270.26,270.26,269.58,269.99,7031.0
2022-10-24 10:25:00,269.85,270.49,269.85,270.49,5989.0,269.85,270.49,269.85,270.49,5989.0
2022-10-24 10:30:00,270.4,271.2,270.33,270.57,6751.0,270.4,271.2,270.33,270.57,6751.0
2022-10-24 10:35:00,270.54,271.48,270.53,271.25,5418.0,270.54,271.48,270.53,271.25,5418.0
2022-10-24 10:40:00,271.23,271.36,270.11,270.56,4279.0,271.23,271.36,270.11,270.56,4279.0
2022-10-24 10:45:00,270.65,270.96,270.41,270.51,3123.0,270.65,270.96,270.41,270.51,3123.0
2022-10-24 10:50:00,270.67,271.19,270.27,270.78,7727.0,270.67,271.19,270.27,270.78,7727.0
2022-10-24 10:55:00,270.76,270.84,270.31,270.84,2717.0,270.76,270.84,270.31,270.84,2717.0
2022-10-24 11:00:00,270.69,271.45,270.69,271.3,2700.0,270.69,271.45,270.69,271.3,2700.0
2022-10-24 11:05:00,271.13,271.66,271.01,271.44,3792.0,271.13,271.66,271.01,271.44,3792.0
2022-10-24 11:10:00,271.29,272.14,270.98,272.14,10193.0,271.29,272.14,270.98,272.14,10193.0
2022-10-24 11:15:00,272.19,272.3,270.89,271.19,9355.0,272.19,272.3,270.89,271.19,9355.0
2022-10-24 11:20:00,271.37,272.01,271.32,271.36,7724.0,271.37,272.01,271.32,271.36,7724.0
2022-10-24 11:25:00,271.28,271.95,270.62,271.58,6443.0,271.28,271.95,270.62,271.58,6443.0
2022-10-24 11:30:00,271.57,271.87,270.85,271.03,18671.0,271.57,271.87,270.85,271.03,18671.0
2022-10-24 11:35:00,271.14,272.69,271.14,272.54,16171.0,271.14,272.69,271.14,272.54,16171.0
2022-10-24 11:40:00,272.38,273.0,272.26,273.0,14349.0,272.38,273.0,272.26,273.0,14349.0
2022-10-24 11:45:00,272.97,273.54,272.45,273.54,16784.0,272.97,273.54,272.45,273.54,16784.0
2022-10-24 11:50:00,273.54,274.36,273.39,274.08,18486.0,273.54,274.36,273.39,274.08,18486.0
2022-10-24 11:55:00,274.19,274.57,273.8,274.38,19571.0,274.19,274.57,273.8,274.38,19571.0
2022-10-24 12:00:00,274.49,274.89,273.57,273.57,10763.0,274.49,274.89,273.57,273.57,10763.0
2022-10-24 12:05:00,273.75,274.26,273.72,274.23,4198.0,273.75,274.26,273.72,274.23,4198.0
2022-10-24 12:10:00,274.43,274.67,274.2,274.56,9218.0,274.43,274.67,274.2,274.56,9218.0
2022-10-24 12:15:00,274.56,274.56,273.83,274.19,7710.0,274.56,274.56,273.83,274.19,7710.0
2022-10-24 12:20:00,274.0,274.25,273.64,274.22,9225.0,274.0,274.25,273.64,274.22,9225.0
2022-10-24 12:25:00,274.1,274.31,273.66,274.1,7613.0,274.1,274.31,273.66,274.1,7613.0
2022-10-24 12:30:00,274.02,274.26,273.82,273.88,4185.0,274.02,274.26,273.82,273.88,4185.0
2022-10-24 12:35:00,273.83,274.5,273.78,274.19,5535.0,273.83,274.5,273.78,274.19,5535.0
2022-10-24 12:40:00,274.17,275.48,273.97,275.37,14314.0,274.17,275.48,273.97,275.37,14314.0
2022-10-24 12:45:00,275.3,275.3,274.84,274.97,9473.0,275.3,275.3,274.84,274.97,9473.0
2022-10-24 12:50:00,275.13,275.78,274.95,275.78,7173.0,275.13,275.78,274.95,275.78,7173.0
2022-10-24 12:55:00,275.71,275.76,275.46,275.61,4200.0,275.71,275.76,275.46,275.61,4200.0
2022-10-24 13:00:00,275.53,275.57,274.33,274.75,11413.0,275.53,275.57,274.33,274.75,11413.0
2022-10-24 13:05:00,274.85,275.25,274.79,275.12,3949.0,274.85,275.25,274.79,275.12,3949.0
2022-10-24 13:10:00,275.02,275.26,274.33,274.92,10420.0,275.02,275.26,274.33,274.92,10420.0
2022-10-24 13:15:00,274.76,274.77,273.25,273.31,6750.0,274.76,274.77,273.25,273.31,6750.0
2022-10-24 13:20:00,273.35,273.91,273.16,273.64,6327.0,273.35,273.91,273.16,273.64,6327.0
2022-10-24 13:25:00,273.71,274.05,273.34,273.34,13226.0,273.71,274.05,273.34,273.34,13226.0
2022-10-24 13:30:00,273.42,273.62,273.16,273.31,14009.0,273.42,273.62,273.16,273.31,14009.0
2022-10-24 13:35:00,273.27,273.48,273.07,273.21,9509.0,273.27,273.48,273.07,273.21,9509.0
2022-10-24 13:40:00,273.38,274.4,273.35,274.05,14433.0,273.38,274.4,273.35,274.05,14433.0
2022-10-24 13:45:00,274.13,274.35,273.97,274.34,6916.0,274.13,274.35,273.97,274.34,6916.0
2022-10-24 13:50:00,274.28,274.38,273.89,274.33,4800.0,274.28,274.38,273.89,274.33,4800.0
2022-10-24 13:55:00,274.25,274.25,273.79,273.82,3400.0,274.25,274.25,273.79,273.82,3400.0
2022-10-24 14:00:00,274.0,274.4,274.0,274.25,3544.0,274.0,274.4,274.0,274.25,3544.0
2022-10-24 14:05:00,274.13,274.19,273.79,273.8,3464.0,274.13,274.19,273.79,273.8,3464.0
2022-10-24 14:10:00,273.79,273.94,273.64,273.74,2800.0,273.79,273.94,273.64,273.74,2800.0
2022-10-24 14:15:00,273.81,273.85,273.57,273.76,2984.0,273.81,273.85,273.57,273.76,2984.0
2022-10-24 14:20:00,273.73,273.85,273.52,273.59,3600.0,273.73,273.85,273.52,273.59,3600.0
2022-10-24 14:25:00,273.61,274.08,272.5,274.0,18563.0,273.61,274.08,272.5,274.0,18563.0
2022-10-24 14:30:00,273.88,274.02,273.73,273.76,1981.0,273.88,274.02,273.73,273.76,1981.0
2022-10-24 14:35:00,273.85,273.86,273.18,273.4,8320.0,273.85,273.86,273.18,273.4,8320.0
2022-10-24 14:40:00,273.27,274.21,273.18,273.91,6637.0,273.27,274.21,273.18,273.91,6637.0
2022-10-24 14:45:00,273.92,274.35,273.86,273.86,7111.0,273.92,274.35,273.86,273.86,7111.0
2022-10-24 14:50:00,273.81,274.47,273.81,274.19,8799.0,273.81,274.47,273.81,274.19,8799.0
2022-10-24 14:55:00,274.18,275.0,274.08,274.72,18095.0,274.18,275.0,274.08,274.72,18095.0
2022-10-24 15:00:00,274.75,275.12,273.89,275.12,19383.0,274.75,275.12,273.89,275.12,19383.0
2022-10-24 15:05:00,274.91,275.49,274.81,275.15,9197.0,274.91,275.49,274.81,275.15,9197.0
2022-10-24 15:10:00,275.37,275.65,275.15,275.49,6301.0,275.37,275.65,275.15,275.49,6301.0
2022-10-24 15:15:00,275.47,275.84,274.08,275.29,33272.0,275.47,275.84,274.08,275.29,33272.0
2022-10-24 15:20:00,275.29,275.55,274.82,274.94,10038.0,275.29,275.55,274.82,274.94,10038.0
2022-10-24 15:25:00,275.01,275.36,274.76,274.76,9853.0,275.01,275.36,274.76,274.76,9853.0
2022-10-24 15:30:00,274.77,274.93,274.29,274.43,16409.0,274.77,274.93,274.29,274.43,16409.0
2022-10-24 15:35:00,274.5,275.07,274.35,275.02,16823.0,274.5,275.07,274.35,275.02,16823.0
2022-10-24 15:40:00,274.96,275.26,274.84,275.17,24239.0,274.96,275.26,274.84,275.17,24239.0
2022-10-24 15:45:00,275.1,275.18,274.41,274.42,28250.0,275.1,275.18,274.41,274.42,28250.0
2022-10-24 15:50:00,274.47,275.28,274.38,274.81,47059.0,274.47,275.28,274.38,274.81,47059.0
2022-10-24 15:55:00,274.76,274.98,274.28,274.76,59205.0,274.76,274.98,274.28,274.76,59205.0
2022-10-25 09:30:00,277.68,279.63,271.21,272.1,82213.0,277.68,279.63,271.21,272.1,82213.0
2022-10-25 09:35:00,272.1,273.26,268.22,270.0,48565.0,272.1,273.26,268.22,270.0,48565.0
2022-10-25 09:40:00,269.6,271.23,265.46,268.01,72337.0,269.6,271.23,265.46,268.01,72337.0
2022-10-25 09:45:00,267.31,270.98,266.06,268.62,62600.0,267.31,270.98,266.06,268.62,62600.0
2022-10-25 09:50:00,268.19,270.26,266.5,270.26,31578.0,268.19,270.26,266.5,270.26,31578.0
2022-10-25 09:55:00,270.26,270.43,268.14,269.46,24607.0,270.26,270.43,268.14,269.46,24607.0
2022-10-25 10:00:00,269.03,271.67,268.58,271.19,26562.0,269.03,271.67,268.58,271.19,26562.0
2022-10-25 10:05:00,271.47,271.59,269.58,270.37,27379.0,271.47,271.59,269.58,270.37,27379.0
2022-10-25 10:10:00,270.39,271.58,269.86,271.19,18196.0,270.39,271.58,269.86,271.19,18196.0
2022-10-25 10:15:00,271.41,273.44,270.35,273.13,19144.0,271.41,273.44,270.35,273.13,19144.0
2022-10-25 10:20:00,272.87,274.02,271.51,271.83,8681.0,272.87,274.02,271.51,271.83,8681.0
2022-10-25 10:25:00,272.19,273.01,270.83,271.01,16152.0,272.19,273.01,270.83,271.01,16152.0
2022-10-25 10:30:00,271.03,272.11,270.26,271.69,25258.0,271.03,272.11,270.26,271.69,25258.0
2022-10-25 10:35:00,271.72,272.24,271.19,271.92,11093.0,271.72,272.24,271.19,271.92,11093.0
2022-10-25 10:40:00,271.7,271.71,269.51,269.99,20299.0,271.7,271.71,269.51,269.99,20299.0
2022-10-25 10:45:00,270.08,270.22,268.8,269.1,9565.0,270.08,270.22,268.8,269.1,9565.0
2022-10-25 10:50:00,269.63,270.32,269.32,269.95,7492.0,269.63,270.32,269.32,269.95,7492.0
2022-10-25 10:55:00,269.98,270.25,269.65,270.12,14955.0,269.98,270.25,269.65,270.12,14955.0
2022-10-25 11:00:00,270.38,272.98,270.38,272.66,13130.0,270.38,272.98,270.38,272.66,13130.0
2022-10-25 11:05:00,272.77,272.98,271.78,272.0,10603.0,272.77,272.98,271.78,272.0,10603.0
2022-10-25 11:10:00,272.0,272.0,270.48,270.57,4125.0,272.0,272.0,270.48,270.57,4125.0
2022-10-25 11:15:00,270.88,271.6,269.8,270.63,15062.0,270.88,271.6,269.8,270.63,15062.0
2022-10-25 11:20:00,270.71,271.08,270.39,270.39,4797.0,270.71,271.08,270.39,270.39,4797.0
2022-10-25 11:25:00,270.61,270.92,269.73,269.98,13788.0,270.61,270.92,269.73,269.98,13788.0
2022-10-25 11:30:00,270.0,270.05,269.51,269.86,3814.0,270.0,270.05,269.51,269.86,3814.0
2022-10-25 11:35:00,269.98,270.49,269.75,270.46,5258.0,269.98,270.49,269.75,270.46,5258.0
2022-10-25 11:40:00,270.3,270.3,269.5,269.58,5046.0,270.3,270.3,269.5,269.58,5046.0
2022-10-25 11:45:00,269.59,269.59,268.5,269.35,12524.0,269.59,269.59,268.5,269.35,12524.0
2022-10-25 11:50:00,269.4,269.58,269.05,269.57,3400.0,269.4,269.58,269.05,269.57,3400.0
2022-10-25 11:55:00,269.46,269.46,268.86,268.88,10941.0,269.46,269.46,268.86,268.88,10941.0
2022-10-25 12:00:00,268.76,268.88,268.43,268.63,3290.0,268.76,268.88,268.43,268.63,3290.0
2022-10-25 12:05:00,268.63,268.95,267.68,267.78,97304.0,268.63,268.95,267.68,267.78,97304.0
2022-10-25 12:10:00,267.78,268.22,267.64,268.0,10834.0,267.78,268.22,267.64,268.0,10834.0
2022-10-25 12:15:00,267.9,268.38,267.61,268.16,47458.0,267.9,268.38,267.61,268.16,47458.0
2022-10-25 12:20:00,268.09,268.89,267.9,268.34,42922.0,268.09,268.89,267.9,268.34,42922.0
2022-10-25 12:25:00,268.34,268.34,267.56,267.58,8227.0,268.34,268.34,267.56,267.58,8227.0
2022-10-25 12:30:00,267.68,267.8,267.3,267.34,7155.0,267.68,267.8,267.3,267.34,7155.0
2022-10-25 12:35:00,267.24,267.62,267.22,267.39,8019.0,267.24,267.62,267.22,267.39,8019.0
2022-10-25 12:40:00,267.36,267.44,266.94,267.41,4301.0,267.36,267.44,266.94,267.41,4301.0
2022-10-25 12:45:00,267.42,267.45,267.15,267.25,6064.0,267.42,267.45,267.15,267.25,6064.0
2022-10-25 12:50:00,267.16,267.25,266.69,266.84,6004.0,267.16,267.25,266.69,266.84,6004.0
2022-10-25 12:55:00,266.81,267.44,266.71,267.34,11093.0,266.81,267.44,266.71,267.34,11093.0
2022-10-25 13:00:00,267.47,268.01,267.46,268.01,14980.0,267.47,268.01,267.46,268.01,14980.0
2022-10-25 13:05:00,267.97,268.43,267.53,268.43,8844.0,267.97,268.43,267.53,268.43,8844.0
2022-10-25 13:10:00,268.46,269.13,268.23,268.86,9529.0,268.46,269.13,268.23,268.86,9529.0
2022-10-25 13:15:00,268.94,269.11,268.62,269.1,5956.0,268.94,269.11,268.62,269.1,5956.0
2022-10-25 13:20:00,269.18,269.35,268.53,268.69,9804.0,269.18,269.35,268.53,268.69,9804.0
2022-10-25 13:25:00,268.68,268.68,267.89,268.06,13484.0,268.68,268.68,267.89,268.06,13484.0
2022-10-25 13:30:00,268.24,269.33,267.98,269.06,19543.0,268.24,269.33,267.98,269.06,19543.0
2022-10-25 13:35:00,269.22,269.39,268.85,269.23,6834.0,269.22,269.39,268.85,269.23,6834.0
2022-10-25 13:40:00,269.35,269.48,268.69,268.81,9059.0,269.35,269.48,268.69,268.81,9059.0
2022-10-25 13:45:00,268.91,269.29,268.86,269.21,2304.0,268.91,269.29,268.86,269.21,2304.0
2022-10-25 13:50:00,269.4,269.4,268.9,269.06,5024.0,269.4,269.4,268.9,269.06,5024.0
2022-10-25 13:55:00,269.08,269.69,268.86,269.16,16022.0,269.08,269.69,268.86,269.16,16022.0
2022-10-25 14:00:00,269.34,270.01,269.24,269.8,5300.0,269.34,270.01,269.24,269.8,5300.0
2022-10-25 14:05:00,269.97,270.25,269.94,270.15,4089.0,269.97,270.25,269.94,270.15,4089.0
2022-10-25 14:10:00,270.05,270.09,269.52,269.77,3323.0,270.05,270.09,269.52,269.77,3323.0
2022-10-25 14:15:00,269.59,269.82,269.5,269.64,4321.0,269.59,269.82,269.5,269.64,4321.0
2022-10-25 14:20:00,269.59,269.59,269.05,269.06,5707.0,269.59,269.59,269.05,269.06,5707.0
2022-10-25 14:25:00,269.13,269.26,268.78,268.78,4895.0,269.13,269.26,268.78,268.78,4895.0
2022-10-25 14:30:00,268.92,268.92,268.62,268.73,7409.0,268.92,268.92,268.62,268.73,7409.0
2022-10-25 14:35:00,268.62,269.82,268.55,269.82,11084.0,268.62,269.82,268.55,269.82,11084.0
2022-10-25 14:40:00,269.84,269.99,269.56,269.92,8017.0,269.84,269.99,269.56,269.92,8017.0
2022-10-25 14:45:00,270.09,270.09,269.67,269.67,6700.0,270.09,270.09,269.67,269.67,6700.0
2022-10-25 14:50:00,269.64,269.79,269.23,269.33,8494.0,269.64,269.79,269.23,269.33,8494.0
2022-10-25 14:55:00,269.37,269.66,269.27,269.39,4108.0,269.37,269.66,269.27,269.39,4108.0
2022-10-25 15:00:00,269.35,270.19,269.23,270.01,12758.0,269.35,270.19,269.23,270.01,12758.0
2022-10-25 15:05:00,270.06,271.41,270.01,271.4,18545.0,270.06,271.41,270.01,271.4,18545.0
2022-10-25 15:10:00,271.38,272.47,271.28,272.06,11986.0,271.38,272.47,271.28,272.06,11986.0
2022-10-25 15:15:00,272.03,272.7,272.02,272.61,14505.0,272.03,272.7,272.02,272.61,14505.0
2022-10-25 15:20:00,272.6,273.22,272.51,272.69,23886.0,272.6,273.22,272.51,272.69,23886.0
2022-10-25 15:25:00,272.81,273.5,272.7,273.48,44606.0,272.81,273.5,272.7,273.48,44606.0
2022-10-25 15:30:00,273.5,273.75,273.08,273.53,32321.0,273.5,273.75,273.08,273.53,32321.0
2022-10-25 15:35:00,273.51,273.63,272.75,272.95,24694.0,273.51,273.63,272.75,272.95,24694.0
2022-10-25 15:40:00,272.79,273.13,272.33,272.45,32882.0,272.79,273.13,272.33,272.45,32882.0
2022-10-25 15:45:00,272.44,272.53,272.22,272.5,26643.0,272.44,272.53,272.22,272.5,26643.0
2022-10-25 15:50:00,272.52,273.72,272.45,273.29,53144.0,272.52,273.72,272.45,273.29,53144.0
2022-10-25 15:55:00,273.48,273.82,272.97,273.55,104712.0,273.48,273.82,272.97,273.55,104712.0
2022-10-26 09:30:00,280.0,282.5,279.33,280.01,116141.0,280.0,282.5,279.33,280.01,116141.0
2022-10-26 09:35:00,280.01,281.78,279.34,281.42,17391.0,280.01,281.78,279.34,281.42,17391.0
2022-10-26 09:40:00,281.46,283.29,281.05,281.4,21693.0,281.46,283.29,281.05,281.4,21693.0
2022-10-26 09:45:00,281.09,282.4,280.84,282.39,14478.0,281.09,282.4,280.84,282.39,14478.0
2022-10-26 09:50:00,281.89,282.12,281.05,281.63,25187.0,281.89,282.12,281.05,281.63,25187.0
2022-10-26 09:55:00,281.85,283.21,281.13,281.6,36952.0,281.85,283.21,281.13,281.6,36952.0
2022-10-26 10:00:00,281.76,284.76,281.76,284.04,38530.0,281.76,284.76,281.76,284.04,38530.0
2022-10-26 10:05:00,283.96,284.11,282.93,283.48,27379.0,283.96,284.11,282.93,283.48,27379.0
2022-10-26 10:10:00,283.48,283.91,283.08,283.39,19152.0,283.48,283.91,283.08,283.39,19152.0
2022-10-26 10:15:00,283.19,283.48,282.64,282.78,12774.0,283.19,283.48,282.64,282.78,12774.0
2022-10-26 10:20:00,282.78,283.48,282.31,283.0,19842.0,282.78,283.48,282.31,283.0,19842.0
2022-10-26 10:25:00,282.92,283.28,282.67,282.93,8942.0,282.92,283.28,282.67,282.93,8942.0
2022-10-26 10:30:00,282.81,282.95,280.68,280.68,22829.0,282.81,282.95,280.68,280.68,22829.0
2022-10-26 10:35:00,280.66,281.5,280.14,281.42,6497.0,280.66,281.5,280.14,281.42,6497.0
2022-10-26 10:40:00,281.48,281.5,280.64,281.4,8827.0,281.48,281.5,280.64,281.4,8827.0
2022-10-26 10:45:00,281.4,282.22,281.21,282.22,16903.0,281.4,282.22,281.21,282.22,16903.0
2022-10-26 10:50:00,282.23,282.63,281.76,282.63,4525.0,282.23,282.63,281.76,282.63,4525.0
2022-10-26 10:55:00,282.5,282.87,281.54,281.76,11117.0,282.5,282.87,281.54,281.76,11117.0
2022-10-26 11:00:00,281.85,282.5,281.5,282.47,14077.0,281.85,282.5,281.5,282.47,14077.0
2022-10-26 11:05:00,282.27,282.61,281.77,281.99,34937.0,282.27,282.61,281.77,281.99,34937.0
2022-10-26 11:10:00,281.78,282.31,281.76,281.95,4247.0,281.78,282.31,281.76,281.95,4247.0
2022-10-26 11:15:00,281.95,281.95,280.15,280.15,10877.0,281.95,281.95,280.15,280.15,10877.0
2022-10-26 11:20:00,280.1,280.66,279.7,280.5,18297.0,280.1,280.66,279.7,280.5,18297.0
2022-10-26 11:25:00,280.52,281.41,280.52,280.77,17863.0,280.52,281.41,280.52,280.77,17863.0
2022-10-26 11:30:00,280.95,281.45,280.61,280.71,11240.0,280.95,281.45,280.61,280.71,11240.0
2022-10-26 11:35:00,280.75,281.44,280.6,280.85,19924.0,280.75,281.44,280.6,280.85,19924.0
2022-10-26 11:40:00,280.84,281.23,280.63,281.07,6391.0,280.84,281.23,280.63,281.07,6391.0
2022-10-26 11:45:00,281.24,281.24,280.44,280.98,31901.0,281.24,281.24,280.44,280.98,31901.0
2022-10-26 11:50:00,280.78,281.27,280.64,280.79,28869.0,280.78,281.27,280.64,280.79,28869.0
2022-10-26 11:55:00,280.71,280.88,280.16,280.46,9517.0,280.71,280.88,280.16,280.46,9517.0
2022-10-26 12:00:00,280.65,281.19,280.48,281.19,5242.0,280.65,281.19,280.48,281.19,5242.0
2022-10-26 12:05:00,281.11,281.99,281.11,281.8,4717.0,281.11,281.99,281.11,281.8,4717.0
2022-10-26 12:10:00,281.98,282.07,281.65,281.75,13399.0,281.98,282.07,281.65,281.75,13399.0
2022-10-26 12:15:00,281.89,282.24,281.42,282.24,6692.0,281.89,282.24,281.42,282.24,6692.0
2022-10-26 12:20:00,282.24,283.13,282.24,282.9,11550.0,282.24,283.13,282.24,282.9,11550.0
2022-10-26 12:25:00,282.76,283.1,282.73,282.98,7893.0,282.76,283.1,282.73,282.98,7893.0
2022-10-26 12:30:00,282.98,283.19,281.88,282.01,26438.0,282.98,283.19,281.88,282.01,26438.0
2022-10-26 12:35:00,281.89,282.43,281.09,281.25,8014.0,281.89,282.43,281.09,281.25,8014.0
2022-10-26 12:40:00,281.22,281.32,280.33,280.98,8399.0,281.22,281.32,280.33,280.98,8399.0
2022-10-26 12:45:00,280.96,281.25,280.61,281.21,4450.0,280.96,281.25,280.61,281.21,4450.0
2022-10-26 12:50:00,281.1,281.27,281.05,281.05,7209.0,281.1,281.27,281.05,281.05,7209.0
2022-10-26 12:55:00,281.06,281.34,280.66,280.89,14299.0,281.06,281.34,280.66,280.89,14299.0
2022-10-26 13:00:00,280.71,280.83,280.18,280.56,5535.0,280.71,280.83,280.18,280.56,5535.0
2022-10-26 13:05:00,280.56,280.56,279.36,279.36,4115.0,280.56,280.56,279.36,279.36,4115.0
2022-10-26 13:10:00,279.48,279.8,279.07,279.46,14970.0,279.48,279.8,279.07,279.46,14970.0
2022-10-26 13:15:00,279.49,279.83,279.35,279.5,4062.0,279.49,279.83,279.35,279.5,4062.0
2022-10-26 13:20:00,279.5,279.78,278.73,278.86,8239.0,279.5,279.78,278.73,278.86,8239.0
2022-10-26 13:25:00,278.83,279.03,278.83,278.9,4121.0,278.83,279.03,278.83,278.9,4121.0
2022-10-26 13:30:00,278.92,279.09,278.62,278.91,6245.0,278.92,279.09,278.62,278.91,6245.0
2022-10-26 13:35:00,278.95,278.98,278.44,278.98,6491.0,278.95,278.98,278.44,278.98,6491.0
2022-10-26 13:40:00,278.97,279.43,278.79,279.35,4808.0,278.97,279.43,278.79,279.35,4808.0
2022-10-26 13:45:00,279.45,279.6,279.21,279.42,3571.0,279.45,279.6,279.21,279.42,3571.0
2022-10-26 13:50:00,279.43,279.8,279.41,279.76,4282.0,279.43,279.8,279.41,279.76,4282.0
2022-10-26 13:55:00,279.7,280.37,279.51,280.11,13743.0,279.7,280.37,279.51,280.11,13743.0
2022-10-26 14:00:00,280.19,280.51,279.85,280.24,8550.0,280.19,280.51,279.85,280.24,8550.0
2022-10-26 14:05:00,280.36,280.41,279.96,279.96,3990.0,280.36,280.41,279.96,279.96,3990.0
2022-10-26 14:10:00,279.93,280.22,279.47,279.96,7445.0,279.93,280.22,279.47,279.96,7445.0
2022-10-26 14:15:00,279.98,279.98,279.4,279.67,14092.0,279.98,279.98,279.4,279.67,14092.0
2022-10-26 14:20:00,279.56,279.77,279.03,279.62,6863.0,279.56,279.77,279.03,279.62,6863.0
2022-10-26 14:25:00,279.69,279.95,279.67,279.95,3835.0,279.69,279.95,279.67,279.95,3835.0
2022-10-26 14:30:00,280.04,280.21,279.87,280.13,5212.0,280.04,280.21,279.87,280.13,5212.0
2022-10-26 14:35:00,280.18,280.78,280.08,280.66,15994.0,280.18,280.78,280.08,280.66,15994.0
2022-10-26 14:40:00,280.68,280.7,279.98,280.1,10017.0,280.68,280.7,279.98,280.1,10017.0
2022-10-26 14:45:00,279.98,280.07,279.72,279.93,4718.0,279.98,280.07,279.72,279.93,4718.0
2022-10-26 14:50:00,279.84,279.96,279.67,279.79,2664.0,279.84,279.96,279.67,279.79,2664.0
2022-10-26 14:55:00,279.74,280.07,279.69,279.88,7726.0,279.74,280.07,279.69,279.88,7726.0
2022-10-26 15:00:00,279.79,279.79,278.97,279.14,8134.0,279.79,279.79,278.97,279.14,8134.0
2022-10-26 15:05:00,279.05,280.01,279.04,280.0,4627.0,279.05,280.01,279.04,280.0,4627.0
2022-10-26 15:10:00,279.96,279.96,278.99,279.69,13632.0,279.96,279.96,278.99,279.69,13632.0
2022-10-26 15:15:00,279.84,280.57,279.74,280.4,3076.0,279.84,280.57,279.74,280.4,3076.0
2022-10-26 15:20:00,280.42,280.42,280.07,280.3,4221.0,280.42,280.42,280.07,280.3,4221.0
2022-10-26 15:25:00,280.35,280.78,280.1,280.78,4568.0,280.35,280.78,280.1,280.78,4568.0
2022-10-26 15:30:00,280.81,281.66,280.72,281.64,13742.0,280.81,281.66,280.72,281.64,13742.0
2022-10-26 15:35:00,281.72,282.42,281.51,282.33,21218.0,281.72,282.42,281.51,282.33,21218.0
2022-10-26 15:40:00,282.33,282.59,281.95,281.97,28890.0,282.33,282.59,281.95,281.97,28890.0
2022-10-26 15:45:00,281.97,282.63,281.81,282.36,16630.0,281.97,282.63,281.81,282.36,16630.0
2022-10-26 15:50:00,282.24,282.27,281.42,281.7,24579.0,282.24,282.27,281.42,281.7,24579.0
2022-10-26 15:55:00,281.68,281.69,280.02,280.49,101950.0,281.68,281.69,280.02,280.49,101950.0
2022-10-27 09:30:00,281.46,281.46,277.48,277.49,52111.0,281.46,281.46,277.48,277.49,52111.0
2022-10-27 09:35:00,277.48,278.31,276.21,276.94,9470.0,277.48,278.31,276.21,276.94,9470.0
2022-10-27 09:40:00,277.11,279.39,277.03,278.8,10577.0,277.11,279.39,277.03,278.8,10577.0
2022-10-27 09:45:00,278.74,279.14,276.02,276.5,13132.0,278.74,279.14,276.02,276.5,13132.0
2022-10-27 09:50:00,276.53,276.88,275.16,276.69,20753.0,276.53,276.88,275.16,276.69,20753.0
2022-10-27 09:55:00,276.43,277.19,276.23,276.72,4758.0,276.43,277.19,276.23,276.72,4758.0
2022-10-27 10:00:00,277.17,277.17,275.77,275.77,8967.0,277.17,277.17,275.77,275.77,8967.0
2022-10-27 10:05:00,275.78,276.18,275.23,276.13,6125.0,275.78,276.18,275.23,276.13,6125.0
2022-10-27 10:10:00,276.13,277.48,276.13,277.0,9435.0,276.13,277.48,276.13,277.0,9435.0
2022-10-27 10:15:00,276.97,277.88,276.86,277.55,15543.0,276.97,277.88,276.86,277.55,15543.0
2022-10-27 10:20:00,277.56,278.37,277.28,277.81,11926.0,277.56,278.37,277.28,277.81,11926.0
2022-10-27 10:25:00,277.91,278.27,277.46,277.84,9686.0,277.91,278.27,277.46,277.84,9686.0
2022-10-27 10:30:00,277.7,277.79,277.3,277.51,4283.0,277.7,277.79,277.3,277.51,4283.0
2022-10-27 10:35:00,277.54,278.09,277.39,278.0,4117.0,277.54,278.09,277.39,278.0,4117.0
2022-10-27 10:40:00,278.0,278.19,277.78,277.79,8143.0,278.0,278.19,277.78,277.79,8143.0
2022-10-27 10:45:00,277.8,278.12,277.21,277.47,5410.0,277.8,278.12,277.21,277.47,5410.0
2022-10-27 10:50:00,277.56,278.37,277.47,278.28,3500.0,277.56,278.37,277.47,278.28,3500.0
2022-10-27 10:55:00,278.4,278.4,276.87,277.07,3652.0,278.4,278.4,276.87,277.07,3652.0
2022-10-27 11:00:00,276.86,277.61,276.86,277.38,3543.0,276.86,277.61,276.86,277.38,3543.0
2022-10-27 11:05:00,277.43,277.71,276.98,277.41,1921.0,277.43,277.71,276.98,277.41,1921.0
2022-10-27 11:10:00,277.54,277.54,276.95,276.96,1427.0,277.54,277.54,276.95,276.96,1427.0
2022-10-27 11:15:00,276.84,277.0,276.55,276.96,5490.0,276.84,277.0,276.55,276.96,5490.0
2022-10-27 11:20:00,277.01,277.63,276.91,277.63,1319.0,277.01,277.63,276.91,277.63,1319.0
2022-10-27 11:25:00,277.91,278.29,277.74,278.29,2726.0,277.91,278.29,277.74,278.29,2726.0
2022-10-27 11:30:00,278.16,278.51,277.44,278.46,4695.0,278.16,278.51,277.44,278.46,4695.0
2022-10-27 11:35:00,278.17,278.45,277.06,277.35,6332.0,278.17,278.45,277.06,277.35,6332.0
2022-10-27 11:40:00,277.36,277.36,276.59,276.95,4272.0,277.36,277.36,276.59,276.95,4272.0
2022-10-27 11:45:00,276.81,277.36,276.65,277.36,3954.0,276.81,277.36,276.65,277.36,3954.0
2022-10-27 11:50:00,277.46,277.54,277.14,277.32,1942.0,277.46,277.54,277.14,277.32,1942.0
2022-10-27 11:55:00,277.18,277.39,277.08,277.18,1063.0,277.18,277.39,277.08,277.18,1063.0
2022-10-27 12:00:00,277.16,277.96,277.16,277.84,2093.0,277.16,277.96,277.16,277.84,2093.0
2022-10-27 12:05:00,277.79,277.79,277.44,277.61,2200.0,277.79,277.79,277.44,277.61,2200.0
2022-10-27 12:10:00,277.46,277.8,277.41,277.76,4383.0,277.46,277.8,277.41,277.76,4383.0
2022-10-27 12:15:00,277.75,278.42,277.75,277.88,2786.0,277.75,278.42,277.75,277.88,2786.0
2022-10-27 12:20:00,277.84,278.34,277.7,278.13,4878.0,277.84,278.34,277.7,278.13,4878.0
2022-10-27 12:25:00,278.06,278.51,277.86,277.89,2052.0,278.06,278.51,277.86,277.89,2052.0
2022-10-27 12:30:00,277.92,278.85,277.92,278.85,2714.0,277.92,278.85,277.92,278.85,2714.0
2022-10-27 12:35:00,278.65,278.82,278.55,278.73,1350.0,278.65,278.82,278.55,278.73,1350.0
2022-10-27 12:40:00,278.86,279.03,278.76,278.86,2714.0,278.86,279.03,278.76,278.86,2714.0
2022-10-27 12:45:00,278.87,279.2,278.84,279.19,3088.0,278.87,279.2,278.84,279.19,3088.0
2022-10-27 12:50:00,279.26,279.42,279.14,279.22,5706.0,279.26,279.42,279.14,279.22,5706.0
2022-10-27 12:55:00,279.37,279.57,279.31,279.37,2775.0,279.37,279.57,279.31,279.37,2775.0
2022-10-27 13:00:00,279.46,279.47,279.0,279.15,1400.0,279.46,279.47,279.0,279.15,1400.0
2022-10-27 13:05:00,279.07,279.74,279.07,279.48,3998.0,279.07,279.74,279.07,279.48,3998.0
2022-10-27 13:10:00,279.41,279.41,279.15,279.3,2287.0,279.41,279.41,279.15,279.3,2287.0
2022-10-27 13:15:00,279.19,279.19,278.43,278.86,5487.0,279.19,279.19,278.43,278.86,5487.0
2022-10-27 13:20:00,278.87,279.26,278.86,279.13,3306.0,278.87,279.26,278.86,279.13,3306.0
2022-10-27 13:25:00,278.96,279.24,278.8,278.99,3471.0,278.96,279.24,278.8,278.99,3471.0
2022-10-27 13:30:00,279.01,279.21,278.83,278.85,4626.0,279.01,279.21,278.83,278.85,4626.0
2022-10-27 13:35:00,278.85,279.03,278.61,279.02,3261.0,278.85,279.03,278.61,279.02,3261.0
2022-10-27 13:40:00,278.88,279.02,278.61,278.61,1353.0,278.88,279.02,278.61,278.61,1353.0
2022-10-27 13:45:00,278.68,278.68,278.11,278.11,1100.0,278.68,278.68,278.11,278.11,1100.0
2022-10-27 13:50:00,278.2,278.2,277.79,277.8,1325.0,278.2,278.2,277.79,277.8,1325.0
2022-10-27 13:55:00,277.78,277.86,277.72,277.86,400.0,277.78,277.86,277.72,277.86,400.0
2022-10-27 14:00:00,277.65,277.71,277.56,277.64,1873.0,277.65,277.71,277.56,277.64,1873.0
2022-10-27 14:05:00,277.79,278.0,277.53,277.58,1509.0,277.79,278.0,277.53,277.58,1509.0
2022-10-27 14:10:00,277.5,277.97,277.5,277.69,3023.0,277.5,277.97,277.5,277.69,3023.0
2022-10-27 14:15:00,277.78,278.1,277.67,277.84,2401.0,277.78,278.1,277.67,277.84,2401.0
2022-10-27 14:20:00,278.01,278.21,277.89,278.21,2115.0,278.01,278.21,277.89,278.21,2115.0
2022-10-27 14:25:00,278.32,278.66,278.3,278.4,2818.0,278.32,278.66,278.3,278.4,2818.0
2022-10-27 14:30:00,278.54,278.83,278.21,278.83,2135.0,278.54,278.83,278.21,278.83,2135.0
2022-10-27 14:35:00,278.8,278.9,278.61,278.83,1573.0,278.8,278.9,278.61,278.83,1573.0
2022-10-27 14:40:00,278.61,278.71,278.35,278.35,2258.0,278.61,278.71,278.35,278.35,2258.0
2022-10-27 14:45:00,278.44,278.62,278.35,278.55,1900.0,278.44,278.62,278.35,278.55,1900.0
2022-10-27 14:50:00,278.44,278.97,278.43,278.97,3843.0,278.44,278.97,278.43,278.97,3843.0
2022-10-27 14:55:00,279.02,279.02,278.08,278.38,3224.0,279.02,279.02,278.08,278.38,3224.0
2022-10-27 15:00:00,278.43,278.65,278.29,278.3,2304.0,278.43,278.65,278.29,278.3,2304.0
2022-10-27 15:05:00,278.17,278.29,277.45,277.46,6044.0,278.17,278.29,277.45,277.46,6044.0
2022-10-27 15:10:00,277.55,278.04,277.42,277.99,1533.0,277.55,278.04,277.42,277.99,1533.0
2022-10-27 15:15:00,277.98,278.35,277.91,278.06,2996.0,277.98,278.35,277.91,278.06,2996.0
2022-10-27 15:20:00,278.03,278.38,277.98,278.24,2356.0,278.03,278.38,277.98,278.24,2356.0
2022-10-27 15:25:00,278.24,278.35,278.0,278.13,1817.0,278.24,278.35,278.0,278.13,1817.0
2022-10-27 15:30:00,278.07,278.66,278.07,278.64,2182.0,278.07,278.66,278.07,278.64,2182.0
2022-10-27 15:35:00,278.61,278.64,278.18,278.19,3625.0,278.61,278.64,278.18,278.19,3625.0
2022-10-27 15:40:00,278.08,278.59,278.08,278.55,6798.0,278.08,278.59,278.08,278.55,6798.0
2022-10-27 15:45:00,278.37,278.52,277.97,278.52,8784.0,278.37,278.52,277.97,278.52,8784.0
2022-10-27 15:50:00,278.5,278.51,277.53,277.54,15318.0,278.5,278.51,277.53,277.54,15318.0
2022-10-27 15:55:00,277.44,278.09,277.32,277.88,53818.0,277.44,278.09,277.32,277.88,53818.0
2022-10-28 09:30:00,278.67,278.83,272.49,272.51,63169.0,278.67,278.83,272.49,272.51,63169.0
2022-10-28 09:35:00,273.07,274.0,272.28,272.73,23480.0,273.07,274.0,272.28,272.73,23480.0
2022-10-28 09:40:00,273.0,273.24,272.31,272.82,14757.0,273.0,273.24,272.31,272.82,14757.0
2022-10-28 09:45:00,272.85,274.33,272.83,273.76,20875.0,272.85,274.33,272.83,273.76,20875.0
2022-10-28 09:50:00,274.23,275.29,273.88,274.0,11292.0,274.23,275.29,273.88,274.0,11292.0
2022-10-28 09:55:00,274.05,275.87,274.05,274.9,9196.0,274.05,275.87,274.05,274.9,9196.0
2022-10-28 10:00:00,274.6,274.76,273.98,274.32,7083.0,274.6,274.76,273.98,274.32,7083.0
2022-10-28 10:05:00,274.87,275.24,274.24,274.81,5928.0,274.87,275.24,274.24,274.81,5928.0
2022-10-28 10:10:00,275.0,275.58,273.27,274.55,19706.0,275.0,275.58,273.27,274.55,19706.0
2022-10-28 10:15:00,275.0,276.26,274.85,276.26,8554.0,275.0,276.26,274.85,276.26,8554.0
2022-10-28 10:20:00,276.41,276.41,275.07,275.36,2900.0,276.41,276.41,275.07,275.36,2900.0
2022-10-28 10:25:00,275.59,276.33,275.16,275.41,4316.0,275.59,276.33,275.16,275.41,4316.0
2022-10-28 10:30:00,275.34,276.02,274.9,274.91,7359.0,275.34,276.02,274.9,274.91,7359.0
2022-10-28 10:35:00,274.69,276.75,274.69,276.75,2562.0,274.69,276.75,274.69,276.75,2562.0
2022-10-28 10:40:00,276.46,276.61,275.73,276.22,3944.0,276.46,276.61,275.73,276.22,3944.0
2022-10-28 10:45:00,276.55,276.88,276.16,276.66,5107.0,276.55,276.88,276.16,276.66,5107.0
2022-10-28 10:50:00,276.78,277.0,276.5,276.9,5109.0,276.78,277.0,276.5,276.9,5109.0
2022-10-28 10:55:00,276.94,277.22,276.94,277.11,3056.0,276.94,277.22,276.94,277.11,3056.0
2022-10-28 11:00:00,277.14,277.66,277.03,277.62,5518.0,277.14,277.66,277.03,277.62,5518.0
2022-10-28 11:05:00,277.5,277.6,276.93,277.5,3775.0,277.5,277.6,276.93,277.5,3775.0
2022-10-28 11:10:00,277.59,278.2,277.59,278.07,16397.0,277.59,278.2,277.59,278.07,16397.0
2022-10-28 11:15:00,278.0,278.73,278.0,278.73,3585.0,278.0,278.73,278.0,278.73,3585.0
2022-10-28 11:20:00,278.61,279.48,278.61,279.31,7744.0,278.61,279.48,278.61,279.31,7744.0
2022-10-28 11:25:00,279.25,279.55,279.16,279.43,2779.0,279.25,279.55,279.16,279.43,2779.0
2022-10-28 11:30:00,279.41,280.41,279.16,279.38,12347.0,279.41,280.41,279.16,279.38,12347.0
2022-10-28 11:35:00,279.55,280.42,279.43,280.15,9440.0,279.55,280.42,279.43,280.15,9440.0
2022-10-28 11:40:00,280.14,280.36,279.44,279.44,9689.0,280.14,280.36,279.44,279.44,9689.0
2022-10-28 11:45:00,279.84,280.47,279.79,280.3,6638.0,279.84,280.47,279.79,280.3,6638.0
2022-10-28 11:50:00,280.47,281.13,280.18,280.19,18842.0,280.47,281.13,280.18,280.19,18842.0
2022-10-28 11:55:00,280.17,280.17,279.77,280.09,7910.0,280.17,280.17,279.77,280.09,7910.0
2022-10-28 12:00:00,280.06,280.2,279.74,280.2,8690.0,280.06,280.2,279.74,280.2,8690.0
2022-10-28 12:05:00,280.17,280.33,279.66,280.33,3892.0,280.17,280.33,279.66,280.33,3892.0
2022-10-28 12:10:00,280.3,280.8,280.3,280.8,3159.0,280.3,280.8,280.3,280.8,3159.0
2022-10-28 12:15:00,281.07,281.3,280.93,281.23,2886.0,281.07,281.3,280.93,281.23,2886.0
2022-10-28 12:20:00,281.15,281.38,280.91,281.26,3365.0,281.15,281.38,280.91,281.26,3365.0
2022-10-28 12:25:00,281.56,281.56,281.0,281.0,2995.0,281.56,281.56,281.0,281.0,2995.0
2022-10-28 12:30:00,281.17,281.24,280.69,281.04,6123.0,281.17,281.24,280.69,281.04,6123.0
2022-10-28 12:35:00,281.01,281.34,280.95,281.13,1938.0,281.01,281.34,280.95,281.13,1938.0
2022-10-28 12:40:00,281.36,281.36,280.86,280.9,4549.0,281.36,281.36,280.86,280.9,4549.0
2022-10-28 12:45:00,281.09,281.22,280.37,280.86,1500.0,281.09,281.22,280.37,280.86,1500.0
2022-10-28 12:50:00,280.91,281.28,280.86,281.28,3085.0,280.91,281.28,280.86,281.28,3085.0
2022-10-28 12:55:00,281.22,281.27,280.5,280.5,2118.0,281.22,281.27,280.5,280.5,2118.0
2022-10-28 13:00:00,280.81,280.95,280.79,280.82,1700.0,280.81,280.95,280.79,280.82,1700.0
2022-10-28 13:05:00,281.05,281.73,281.04,281.73,9802.0,281.05,281.73,281.04,281.73,9802.0
2022-10-28 13:10:00,281.65,282.4,281.47,282.28,7136.0,281.65,282.4,281.47,282.28,7136.0
2022-10-28 13:15:00,282.29,282.5,282.03,282.18,4967.0,282.29,282.5,282.03,282.18,4967.0
2022-10-28 13:20:00,282.4,282.4,282.01,282.01,7797.0,282.4,282.4,282.01,282.01,7797.0
2022-10-28 13:25:00,281.88,281.98,281.57,281.68,6002.0,281.88,281.98,281.57,281.68,6002.0
2022-10-28 13:30:00,281.79,281.79,280.7,280.7,10976.0,281.79,281.79,280.7,280.7,10976.0
2022-10-28 13:35:00,280.69,281.52,280.69,281.4,14817.0,280.69,281.52,280.69,281.4,14817.0
2022-10-28 13:40:00,281.37,282.0,281.31,281.59,12402.0,281.37,282.0,281.31,281.59,12402.0
2022-10-28 13:45:00,281.75,282.66,281.75,282.66,14695.0,281.75,282.66,281.75,282.66,14695.0
2022-10-28 13:50:00,282.43,282.82,282.39,282.81,13996.0,282.43,282.82,282.39,282.81,13996.0
2022-10-28 13:55:00,282.9,283.0,282.49,282.58,10229.0,282.9,283.0,282.49,282.58,10229.0
2022-10-28 14:00:00,282.58,282.77,282.03,282.36,12389.0,282.58,282.77,282.03,282.36,12389.0
2022-10-28 14:05:00,282.36,282.99,282.24,282.98,13782.0,282.36,282.99,282.24,282.98,13782.0
2022-10-28 14:10:00,282.92,283.22,282.73,283.22,10529.0,282.92,283.22,282.73,283.22,10529.0
2022-10-28 14:15:00,283.34,283.61,283.13,283.56,14592.0,283.34,283.61,283.13,283.56,14592.0
2022-10-28 14:20:00,283.68,284.3,283.68,283.93,13843.0,283.68,284.3,283.68,283.93,13843.0
2022-10-28 14:25:00,283.97,284.2,283.7,283.72,10157.0,283.97,284.2,283.7,283.72,10157.0
2022-10-28 14:30:00,283.74,284.1,283.63,284.1,10680.0,283.74,284.1,283.63,284.1,10680.0
2022-10-28 14:35:00,284.19,284.3,284.02,284.12,4715.0,284.19,284.3,284.02,284.12,4715.0
2022-10-28 14:40:00,284.11,284.47,284.11,284.31,4475.0,284.11,284.47,284.11,284.31,4475.0
2022-10-28 14:45:00,284.27,284.27,283.08,283.89,25567.0,284.27,284.27,283.08,283.89,25567.0
2022-10-28 14:50:00,283.92,284.3,283.71,283.77,4547.0,283.92,284.3,283.71,283.77,4547.0
2022-10-28 14:55:00,283.78,284.0,283.49,283.63,4730.0,283.78,284.0,283.49,283.63,4730.0
2022-10-28 15:00:00,283.54,283.9,283.54,283.6,3769.0,283.54,283.9,283.54,283.6,3769.0
2022-10-28 15:05:00,283.72,284.0,283.63,283.95,4207.0,283.72,284.0,283.63,283.95,4207.0
2022-10-28 15:10:00,284.0,284.82,284.0,284.63,15253.0,284.0,284.82,284.0,284.63,15253.0
2022-10-28 15:15:00,284.74,284.75,283.76,283.88,13062.0,284.74,284.75,283.76,283.88,13062.0
2022-10-28 15:20:00,284.0,284.36,283.76,284.28,10077.0,284.0,284.36,283.76,284.28,10077.0
2022-10-28 15:25:00,284.28,284.8,284.28,284.55,7199.0,284.28,284.8,284.28,284.55,7199.0
2022-10-28 15:30:00,284.49,285.35,284.44,284.6,20795.0,284.49,285.35,284.44,284.6,20795.0
2022-10-28 15:35:00,284.61,284.78,284.43,284.62,8084.0,284.61,284.78,284.43,284.62,8084.0
2022-10-28 15:40:00,284.69,285.0,284.35,284.7,12443.0,284.69,285.0,284.35,284.7,12443.0
2022-10-28 15:45:00,284.67,284.94,284.33,284.91,15638.0,284.67,284.94,284.33,284.91,15638.0
2022-10-28 15:50:00,284.85,285.0,284.04,284.47,50342.0,284.85,285.0,284.04,284.47,50342.0
2022-10-28 15:55:00,284.57,284.6,283.98,284.29,74328.0,284.57,284.6,283.98,284.29,74328.0
2022-10-31 09:30:00,283.28,283.95,281.83,282.87,10408.0,283.28,283.95,281.83,282.87,10408.0
2022-10-31 09:35:00,283.78,283.78,281.02,282.95,12682.0,283.78,283.78,281.02,282.95,12682.0
2022-10-31 09:40:00,283.3,283.7,282.67,283.7,2771.0,283.3,283.7,282.67,283.7,2771.0
2022-10-31 09:45:00,283.97,284.29,282.73,283.43,3960.0,283.97,284.29,282.73,283.43,3960.0
2022-10-31 09:50:00,283.54,283.96,282.76,282.76,5136.0,283.54,283.96,282.76,282.76,5136.0
2022-10-31 09:55:00,282.76,282.77,281.08,281.81,6961.0,282.76,282.77,281.08,281.81,6961.0
2022-10-31 10:00:00,281.7,281.7,280.83,280.83,5448.0,281.7,281.7,280.83,280.83,5448.0
2022-10-31 10:05:00,280.72,281.41,279.95,281.41,6110.0,280.72,281.41,279.95,281.41,6110.0
2022-10-31 10:10:00,281.29,282.35,281.2,282.35,6526.0,281.29,282.35,281.2,282.35,6526.0
2022-10-31 10:15:00,282.43,282.74,282.43,282.57,2028.0,282.43,282.74,282.43,282.57,2028.0
2022-10-31 10:20:00,282.33,282.69,282.0,282.17,4047.0,282.33,282.69,282.0,282.17,4047.0
2022-10-31 10:25:00,282.14,282.3,280.57,281.41,6543.0,282.14,282.3,280.57,281.41,6543.0
2022-10-31 10:30:00,281.42,281.42,280.94,280.94,1124.0,281.42,281.42,280.94,280.94,1124.0
2022-10-31 10:35:00,281.03,281.65,280.9,281.39,16215.0,281.03,281.65,280.9,281.39,16215.0
2022-10-31 10:40:00,281.89,282.24,281.51,281.94,11104.0,281.89,282.24,281.51,281.94,11104.0
2022-10-31 10:45:00,281.75,282.34,281.49,281.61,11152.0,281.75,282.34,281.49,281.61,11152.0
2022-10-31 10:50:00,281.45,282.12,281.15,281.67,10058.0,281.45,282.12,281.15,281.67,10058.0
2022-10-31 10:55:00,281.71,281.71,281.25,281.48,1632.0,281.71,281.71,281.25,281.48,1632.0
2022-10-31 11:00:00,281.22,281.69,281.03,281.68,2671.0,281.22,281.69,281.03,281.68,2671.0
2022-10-31 11:05:00,281.32,282.08,281.25,281.82,3698.0,281.32,282.08,281.25,281.82,3698.0
2022-10-31 11:10:00,281.57,281.97,281.57,281.8,4117.0,281.57,281.97,281.57,281.8,4117.0
2022-10-31 11:15:00,281.82,282.85,281.79,282.85,12248.0,281.82,282.85,281.79,282.85,12248.0
2022-10-31 11:20:00,282.85,283.73,282.55,283.56,12807.0,282.85,283.73,282.55,283.56,12807.0
2022-10-31 11:25:00,283.69,283.7,283.03,283.35,13142.0,283.69,283.7,283.03,283.35,13142.0
2022-10-31 11:30:00,283.32,284.0,283.15,283.91,5233.0,283.32,284.0,283.15,283.91,5233.0
2022-10-31 11:35:00,283.92,283.98,283.54,283.54,1075.0,283.92,283.98,283.54,283.54,1075.0
2022-10-31 11:40:00,283.53,283.99,283.53,283.62,1877.0,283.53,283.99,283.53,283.62,1877.0
2022-10-31 11:45:00,283.58,283.87,283.49,283.64,2200.0,283.58,283.87,283.49,283.64,2200.0
2022-10-31 11:50:00,283.65,283.78,283.08,283.18,4582.0,283.65,283.78,283.08,283.18,4582.0
2022-10-31 11:55:00,283.29,283.3,281.28,281.51,8525.0,283.29,283.3,281.28,281.51,8525.0
2022-10-31 12:00:00,281.52,281.52,280.52,280.86,19414.0,281.52,281.52,280.52,280.86,19414.0
2022-10-31 12:05:00,280.87,280.89,280.43,280.67,4002.0,280.87,280.89,280.43,280.67,4002.0
2022-10-31 12:10:00,280.76,281.86,280.76,281.74,4866.0,280.76,281.86,280.76,281.74,4866.0
2022-10-31 12:15:00,281.74,282.39,281.73,282.31,900.0,281.74,282.39,281.73,282.31,900.0
2022-10-31 12:20:00,282.26,282.56,282.03,282.03,3262.0,282.26,282.56,282.03,282.03,3262.0
2022-10-31 12:25:00,282.15,282.15,281.38,281.41,1628.0,282.15,282.15,281.38,281.41,1628.0
2022-10-31 12:30:00,281.08,281.21,280.21,280.21,2100.0,281.08,281.21,280.21,280.21,2100.0
2022-10-31 12:35:00,280.38,280.68,280.37,280.57,1656.0,280.38,280.68,280.37,280.57,1656.0
2022-10-31 12:40:00,280.68,280.95,280.54,280.91,1933.0,280.68,280.95,280.54,280.91,1933.0
2022-10-31 12:45:00,280.91,281.08,280.87,281.0,1691.0,280.91,281.08,280.87,281.0,1691.0
2022-10-31 12:50:00,280.8,281.04,280.77,280.89,2300.0,280.8,281.04,280.77,280.89,2300.0
2022-10-31 12:55:00,280.75,281.45,280.64,281.43,2036.0,280.75,281.45,280.64,281.43,2036.0
2022-10-31 13:00:00,281.39,281.45,281.15,281.15,1300.0,281.39,281.45,281.15,281.15,1300.0
2022-10-31 13:05:00,281.29,281.8,281.29,281.8,500.0,281.29,281.8,281.29,281.8,500.0
2022-10-31 13:10:00,281.79,281.87,281.4,281.62,1716.0,281.79,281.87,281.4,281.62,1716.0
2022-10-31 13:15:00,281.56,281.65,281.46,281.65,1900.0,281.56,281.65,281.46,281.65,1900.0
2022-10-31 13:20:00,281.77,281.94,281.69,281.8,3689.0,281.77,281.94,281.69,281.8,3689.0
2022-10-31 13:25:00,281.89,282.19,281.89,282.15,1975.0,281.89,282.19,281.89,282.15,1975.0
2022-10-31 13:30:00,282.48,282.48,282.32,282.48,1281.0,282.48,282.48,282.32,282.48,1281.0
2022-10-31 13:35:00,282.34,282.65,281.8,282.3,15712.0,282.34,282.65,281.8,282.3,15712.0
2022-10-31 13:40:00,282.16,282.35,282.03,282.27,2723.0,282.16,282.35,282.03,282.27,2723.0
2022-10-31 13:45:00,282.22,282.22,281.58,281.86,4460.0,282.22,282.22,281.58,281.86,4460.0
2022-10-31 13:50:00,281.8,281.84,281.56,281.82,2508.0,281.8,281.84,281.56,281.82,2508.0
2022-10-31 13:55:00,281.86,282.08,281.79,282.07,2226.0,281.86,282.08,281.79,282.07,2226.0
2022-10-31 14:00:00,282.08,282.31,282.08,282.31,841.0,282.08,282.31,282.08,282.31,841.0
2022-10-31 14:05:00,282.32,282.52,281.78,281.79,4205.0,282.32,282.52,281.78,281.79,4205.0
2022-10-31 14:10:00,281.97,281.97,281.77,281.8,1715.0,281.97,281.97,281.77,281.8,1715.0
2022-10-31 14:15:00,281.86,282.32,281.8,282.31,2630.0,281.86,282.32,281.8,282.31,2630.0
2022-10-31 14:20:00,282.48,282.55,282.25,282.55,1955.0,282.48,282.55,282.25,282.55,1955.0
2022-10-31 14:25:00,282.6,282.99,282.52,282.62,3429.0,282.6,282.99,282.52,282.62,3429.0
2022-10-31 14:30:00,282.59,283.04,282.44,282.8,4676.0,282.59,283.04,282.44,282.8,4676.0
2022-10-31 14:35:00,282.71,283.15,282.71,283.1,1369.0,282.71,283.15,282.71,283.1,1369.0
2022-10-31 14:40:00,283.02,283.26,283.02,283.21,1088.0,283.02,283.26,283.02,283.21,1088.0
2022-10-31 14:45:00,283.11,283.16,282.72,283.13,7293.0,283.11,283.16,282.72,283.13,7293.0
2022-10-31 14:50:00,283.02,283.39,282.98,283.0,3639.0,283.02,283.39,282.98,283.0,3639.0
2022-10-31 14:55:00,282.82,283.18,282.82,282.85,5212.0,282.82,283.18,282.82,282.85,5212.0
2022-10-31 15:00:00,282.58,282.58,282.16,282.18,3301.0,282.58,282.58,282.16,282.18,3301.0
2022-10-31 15:05:00,282.13,282.13,281.68,281.69,3546.0,282.13,282.13,281.68,281.69,3546.0
2022-10-31 15:10:00,281.68,282.17,281.68,282.01,4511.0,281.68,282.17,281.68,282.01,4511.0
2022-10-31 15:15:00,282.08,282.61,282.08,282.61,2561.0,282.08,282.61,282.08,282.61,2561.0
2022-10-31 15:20:00,282.62,283.07,282.61,283.02,5105.0,282.62,283.07,282.61,283.02,5105.0
2022-10-31 15:25:00,282.95,283.08,282.69,282.84,7617.0,282.95,283.08,282.69,282.84,7617.0
2022-10-31 15:30:00,282.73,283.89,282.72,283.81,4672.0,282.73,283.89,282.72,283.81,4672.0
2022-10-31 15:35:00,283.89,283.9,283.59,283.7,7075.0,283.89,283.9,283.59,283.7,7075.0
2022-10-31 15:40:00,283.8,284.03,283.6,283.71,8329.0,283.8,284.03,283.6,283.71,8329.0
2022-10-31 15:45:00,283.81,283.91,283.45,283.75,9661.0,283.81,283.91,283.45,283.75,9661.0
2022-10-31 15:50:00,283.63,283.75,283.12,283.42,23117.0,283.63,283.75,283.12,283.42,23117.0
2022-10-31 15:55:00,283.39,283.59,283.23,283.59,51307.0,283.39,283.59,283.23,283.59,51307.0
2022-11-01 09:30:00,283.45,284.81,282.03,284.29,22361.0,283.45,284.81,282.03,284.29,22361.0
2022-11-01 09:35:00,284.58,286.82,284.58,285.83,27047.0,284.58,286.82,284.58,285.83,27047.0
2022-11-01 09:40:00,285.61,285.62,283.53,283.53,2500.0,285.61,285.62,283.53,283.53,2500.0
2022-11-01 09:45:00,282.5,283.31,282.04,283.3,8005.0,282.5,283.31,282.04,283.3,8005.0
2022-11-01 09:50:00,283.11,284.85,283.11,284.66,6741.0,283.11,284.85,283.11,284.66,6741.0
2022-11-01 09:55:00,284.64,285.89,284.62,285.72,12508.0,284.64,285.89,284.62,285.72,12508.0
2022-11-01 10:00:00,285.43,285.68,284.55,284.59,8922.0,285.43,285.68,284.55,284.59,8922.0
2022-11-01 10:05:00,284.18,284.4,283.65,283.7,6129.0,284.18,284.4,283.65,283.7,6129.0
2022-11-01 10:10:00,283.86,284.31,283.18,283.6,11712.0,283.86,284.31,283.18,283.6,11712.0
2022-11-01 10:15:00,283.83,284.4,283.75,284.0,7073.0,283.83,284.4,283.75,284.0,7073.0
2022-11-01 10:20:00,283.98,285.0,283.67,284.28,9393.0,283.98,285.0,283.67,284.28,9393.0
2022-11-01 10:25:00,284.15,284.39,283.9,284.35,4016.0,284.15,284.39,283.9,284.35,4016.0
2022-11-01 10:30:00,284.3,285.0,284.08,284.82,6359.0,284.3,285.0,284.08,284.82,6359.0
2022-11-01 10:35:00,284.77,284.77,283.77,283.88,3974.0,284.77,284.77,283.77,283.88,3974.0
2022-11-01 10:40:00,283.71,283.71,282.83,283.04,11160.0,283.71,283.71,282.83,283.04,11160.0
2022-11-01 10:45:00,283.13,283.76,283.01,283.73,3432.0,283.13,283.76,283.01,283.73,3432.0
2022-11-01 10:50:00,283.47,283.68,283.24,283.46,3892.0,283.47,283.68,283.24,283.46,3892.0
2022-11-01 10:55:00,283.58,283.58,282.67,282.97,4001.0,283.58,283.58,282.67,282.97,4001.0
2022-11-01 11:00:00,282.94,283.14,282.47,282.49,6714.0,282.94,283.14,282.47,282.49,6714.0
2022-11-01 11:05:00,282.35,282.83,282.22,282.83,11457.0,282.35,282.83,282.22,282.83,11457.0
2022-11-01 11:10:00,282.83,283.39,282.58,282.97,5243.0,282.83,283.39,282.58,282.97,5243.0
2022-11-01 11:15:00,282.86,283.21,282.59,282.85,5828.0,282.86,283.21,282.59,282.85,5828.0
2022-11-01 11:20:00,282.59,283.12,282.27,283.08,4731.0,282.59,283.12,282.27,283.08,4731.0
2022-11-01 11:25:00,283.12,283.6,282.56,283.6,10405.0,283.12,283.6,282.56,283.6,10405.0
2022-11-01 11:30:00,283.47,284.02,283.47,284.01,3684.0,283.47,284.02,283.47,284.01,3684.0
2022-11-01 11:35:00,283.9,284.07,282.81,282.81,7811.0,283.9,284.07,282.81,282.81,7811.0
2022-11-01 11:40:00,282.81,283.19,282.63,283.11,5992.0,282.81,283.19,282.63,283.11,5992.0
2022-11-01 11:45:00,283.12,283.52,283.08,283.52,1922.0,283.12,283.52,283.08,283.52,1922.0
2022-11-01 11:50:00,283.34,283.43,282.92,283.17,2294.0,283.34,283.43,282.92,283.17,2294.0
2022-11-01 11:55:00,283.13,283.39,282.96,283.23,2007.0,283.13,283.39,282.96,283.23,2007.0
2022-11-01 12:00:00,283.32,283.58,283.07,283.31,3823.0,283.32,283.58,283.07,283.31,3823.0
2022-11-01 12:05:00,283.27,284.3,283.22,283.35,5987.0,283.27,284.3,283.22,283.35,5987.0
2022-11-01 12:10:00,283.44,283.44,282.51,282.65,7410.0,283.44,283.44,282.51,282.65,7410.0
2022-11-01 12:15:00,282.49,283.02,282.38,282.85,5951.0,282.49,283.02,282.38,282.85,5951.0
2022-11-01 12:20:00,282.99,283.0,282.29,282.55,4185.0,282.99,283.0,282.29,282.55,4185.0
2022-11-01 12:25:00,282.5,282.58,281.96,281.99,12014.0,282.5,282.58,281.96,281.99,12014.0
2022-11-01 12:30:00,282.03,282.08,281.65,281.75,6654.0,282.03,282.08,281.65,281.75,6654.0
2022-11-01 12:35:00,281.66,281.82,281.26,281.34,5488.0,281.66,281.82,281.26,281.34,5488.0
2022-11-01 12:40:00,281.21,281.21,280.62,280.84,7188.0,281.21,281.21,280.62,280.84,7188.0
2022-11-01 12:45:00,281.02,281.2,280.64,280.65,3464.0,281.02,281.2,280.64,280.65,3464.0
2022-11-01 12:50:00,280.87,281.01,280.72,280.8,2381.0,280.87,281.01,280.72,280.8,2381.0
2022-11-01 12:55:00,280.88,281.18,280.79,281.08,5789.0,280.88,281.18,280.79,281.08,5789.0
2022-11-01 13:00:00,280.99,281.65,280.96,281.56,5804.0,280.99,281.65,280.96,281.56,5804.0
2022-11-01 13:05:00,281.6,281.76,281.5,281.5,2987.0,281.6,281.76,281.5,281.5,2987.0
2022-11-01 13:10:00,281.67,282.21,281.67,281.99,5620.0,281.67,282.21,281.67,281.99,5620.0
2022-11-01 13:15:00,281.9,282.13,281.77,281.94,7024.0,281.9,282.13,281.77,281.94,7024.0
2022-11-01 13:20:00,281.94,282.28,281.94,282.01,4665.0,281.94,282.28,281.94,282.01,4665.0
2022-11-01 13:25:00,282.07,282.07,281.84,281.91,2500.0,282.07,282.07,281.84,281.91,2500.0
2022-11-01 13:30:00,281.91,281.91,281.57,281.57,3767.0,281.91,281.91,281.57,281.57,3767.0
2022-11-01 13:35:00,281.53,281.69,281.23,281.25,3985.0,281.53,281.69,281.23,281.25,3985.0
2022-11-01 13:40:00,281.4,281.65,281.26,281.26,3862.0,281.4,281.65,281.26,281.26,3862.0
2022-11-01 13:45:00,281.15,281.43,281.14,281.24,3227.0,281.15,281.43,281.14,281.24,3227.0
2022-11-01 13:50:00,281.26,281.57,281.05,281.13,5152.0,281.26,281.57,281.05,281.13,5152.0
2022-11-01 13:55:00,280.99,281.49,280.98,281.35,7891.0,280.99,281.49,280.98,281.35,7891.0
2022-11-01 14:00:00,281.54,281.69,281.35,281.57,5376.0,281.54,281.69,281.35,281.57,5376.0
2022-11-01 14:05:00,281.48,281.76,281.34,281.76,5617.0,281.48,281.76,281.34,281.76,5617.0
2022-11-01 14:10:00,281.67,281.78,281.32,281.42,3283.0,281.67,281.78,281.32,281.42,3283.0
2022-11-01 14:15:00,281.29,281.55,281.17,281.55,3631.0,281.29,281.55,281.17,281.55,3631.0
2022-11-01 14:20:00,281.46,281.54,281.29,281.29,2499.0,281.46,281.54,281.29,281.29,2499.0
2022-11-01 14:25:00,281.19,281.32,281.06,281.26,4970.0,281.19,281.32,281.06,281.26,4970.0
2022-11-01 14:30:00,281.4,281.42,281.04,281.15,3537.0,281.4,281.42,281.04,281.15,3537.0
2022-11-01 14:35:00,281.07,281.25,281.01,281.15,2904.0,281.07,281.25,281.01,281.15,2904.0
2022-11-01 14:40:00,281.18,281.39,281.14,281.39,2291.0,281.18,281.39,281.14,281.39,2291.0
2022-11-01 14:45:00,281.43,281.43,280.99,281.03,2700.0,281.43,281.43,280.99,281.03,2700.0
2022-11-01 14:50:00,281.1,281.39,281.02,281.27,3917.0,281.1,281.39,281.02,281.27,3917.0
2022-11-01 14:55:00,281.29,281.95,281.28,281.91,7642.0,281.29,281.95,281.28,281.91,7642.0
2022-11-01 15:00:00,281.88,281.9,281.48,281.56,5231.0,281.88,281.9,281.48,281.56,5231.0
2022-11-01 15:05:00,281.64,281.92,281.64,281.82,3688.0,281.64,281.92,281.64,281.82,3688.0
2022-11-01 15:10:00,281.82,281.82,281.35,281.48,2700.0,281.82,281.82,281.35,281.48,2700.0
2022-11-01 15:15:00,281.48,281.48,280.96,281.26,4417.0,281.48,281.48,280.96,281.26,4417.0
2022-11-01 15:20:00,281.27,281.45,281.17,281.37,4313.0,281.27,281.45,281.17,281.37,4313.0
2022-11-01 15:25:00,281.26,281.26,280.92,280.92,2976.0,281.26,281.26,280.92,280.92,2976.0
2022-11-01 15:30:00,280.94,281.02,280.3,280.87,10811.0,280.94,281.02,280.3,280.87,10811.0
2022-11-01 15:35:00,280.71,281.03,280.71,280.86,9371.0,280.71,281.03,280.71,280.86,9371.0
2022-11-01 15:40:00,280.77,280.96,280.54,280.71,10955.0,280.77,280.96,280.54,280.71,10955.0
2022-11-01 15:45:00,280.73,280.8,280.54,280.8,14521.0,280.73,280.8,280.54,280.8,14521.0
2022-11-01 15:50:00,280.75,281.0,280.27,280.36,20803.0,280.75,281.0,280.27,280.36,20803.0
2022-11-01 15:55:00,280.35,280.41,280.0,280.13,56341.0,280.35,280.41,280.0,280.13,56341.0
2022-11-02 09:30:00,280.18,280.41,278.71,280.02,13289.0,280.18,280.41,278.71,280.02,13289.0
2022-11-02 09:35:00,279.74,280.11,278.98,279.24,5785.0,279.74,280.11,278.98,279.24,5785.0
2022-11-02 09:40:00,279.42,280.44,279.39,280.31,3531.0,279.42,280.44,279.39,280.31,3531.0
2022-11-02 09:45:00,280.37,281.22,280.36,280.78,4447.0,280.37,281.22,280.36,280.78,4447.0
2022-11-02 09:50:00,280.87,280.87,279.97,280.54,2150.0,280.87,280.87,279.97,280.54,2150.0
2022-11-02 09:55:00,280.55,280.55,279.8,280.16,4600.0,280.55,280.55,279.8,280.16,4600.0
2022-11-02 10:00:00,279.99,281.16,279.98,281.16,2800.0,279.99,281.16,279.98,281.16,2800.0
2022-11-02 10:05:00,281.21,281.46,280.97,281.31,7122.0,281.21,281.46,280.97,281.31,7122.0
2022-11-02 10:10:00,281.14,282.07,281.14,281.87,6153.0,281.14,282.07,281.14,281.87,6153.0
2022-11-02 10:15:00,281.83,281.94,281.71,281.77,3435.0,281.83,281.94,281.71,281.77,3435.0
2022-11-02 10:20:00,281.69,282.29,281.65,281.94,9226.0,281.69,282.29,281.65,281.94,9226.0
2022-11-02 10:25:00,282.22,282.66,282.22,282.27,3856.0,282.22,282.66,282.22,282.27,3856.0
2022-11-02 10:30:00,282.31,282.31,281.72,282.17,4362.0,282.31,282.31,281.72,282.17,4362.0
2022-11-02 10:35:00,282.18,282.35,281.82,282.25,6144.0,282.18,282.35,281.82,282.25,6144.0
2022-11-02 10:40:00,282.3,282.38,281.94,282.14,6232.0,282.3,282.38,281.94,282.14,6232.0
2022-11-02 10:45:00,282.19,282.4,281.73,281.73,4908.0,282.19,282.4,281.73,281.73,4908.0
2022-11-02 10:50:00,281.73,282.47,281.73,282.24,5134.0,281.73,282.47,281.73,282.24,5134.0
2022-11-02 10:55:00,282.03,282.82,282.03,282.57,4632.0,282.03,282.82,282.03,282.57,4632.0
2022-11-02 11:00:00,282.53,283.02,282.53,282.68,5888.0,282.53,283.02,282.53,282.68,5888.0
2022-11-02 11:05:00,282.63,282.89,282.4,282.87,4102.0,282.63,282.89,282.4,282.87,4102.0
2022-11-02 11:10:00,282.65,282.97,282.39,282.75,4116.0,282.65,282.97,282.39,282.75,4116.0
2022-11-02 11:15:00,282.78,282.78,282.59,282.75,1999.0,282.78,282.78,282.59,282.75,1999.0
2022-11-02 11:20:00,282.64,283.13,282.58,282.96,9244.0,282.64,283.13,282.58,282.96,9244.0
2022-11-02 11:25:00,283.0,283.1,282.91,283.0,1984.0,283.0,283.1,282.91,283.0,1984.0
2022-11-02 11:30:00,283.1,283.65,283.03,283.65,8731.0,283.1,283.65,283.03,283.65,8731.0
2022-11-02 11:35:00,283.57,283.77,283.29,283.52,5087.0,283.57,283.77,283.29,283.52,5087.0
2022-11-02 11:40:00,283.52,284.13,283.52,283.99,4812.0,283.52,284.13,283.52,283.99,4812.0
2022-11-02 11:45:00,284.09,284.23,283.89,284.06,3958.0,284.09,284.23,283.89,284.06,3958.0
2022-11-02 11:50:00,284.16,284.5,283.99,284.0,8307.0,284.16,284.5,283.99,284.0,8307.0
2022-11-02 11:55:00,284.25,284.26,283.66,283.85,4869.0,284.25,284.26,283.66,283.85,4869.0
2022-11-02 12:00:00,283.91,284.06,283.61,283.63,6735.0,283.91,284.06,283.61,283.63,6735.0
2022-11-02 12:05:00,283.79,283.82,283.55,283.73,3739.0,283.79,283.82,283.55,283.73,3739.0
2022-11-02 12:10:00,283.61,283.99,283.54,283.74,6429.0,283.61,283.99,283.54,283.74,6429.0
2022-11-02 12:15:00,283.7,283.73,283.45,283.67,5036.0,283.7,283.73,283.45,283.67,5036.0
2022-11-02 12:20:00,283.71,283.82,283.64,283.69,1500.0,283.71,283.82,283.64,283.69,1500.0
2022-11-02 12:25:00,283.67,283.79,283.04,283.04,5142.0,283.67,283.79,283.04,283.04,5142.0
2022-11-02 12:30:00,283.22,283.29,282.76,282.76,5662.0,283.22,283.29,282.76,282.76,5662.0
2022-11-02 12:35:00,282.88,282.88,282.12,282.12,8411.0,282.88,282.88,282.12,282.12,8411.0
2022-11-02 12:40:00,282.3,282.59,282.29,282.59,12940.0,282.3,282.59,282.29,282.59,12940.0
2022-11-02 12:45:00,282.53,283.18,282.51,283.18,2600.0,282.53,283.18,282.51,283.18,2600.0
2022-11-02 12:50:00,283.39,283.45,283.15,283.35,3496.0,283.39,283.45,283.15,283.35,3496.0
2022-11-02 12:55:00,283.43,283.88,283.43,283.81,2100.0,283.43,283.88,283.43,283.81,2100.0
2022-11-02 13:00:00,283.7,283.79,283.39,283.7,6335.0,283.7,283.79,283.39,283.7,6335.0
2022-11-02 13:05:00,283.56,283.56,282.44,282.44,4523.0,283.56,283.56,282.44,282.44,4523.0
2022-11-02 13:10:00,282.34,282.63,282.33,282.53,5606.0,282.34,282.63,282.33,282.53,5606.0
2022-11-02 13:15:00,282.47,282.47,282.21,282.32,4896.0,282.47,282.47,282.21,282.32,4896.0
2022-11-02 13:20:00,282.28,282.36,282.15,282.36,417.0,282.28,282.36,282.15,282.36,417.0
2022-11-02 13:25:00,282.26,282.27,282.0,282.04,3545.0,282.26,282.27,282.0,282.04,3545.0
2022-11-02 13:30:00,282.11,282.27,282.01,282.15,5230.0,282.11,282.27,282.01,282.15,5230.0
2022-11-02 13:35:00,282.24,282.24,281.97,281.99,4396.0,282.24,282.24,281.97,281.99,4396.0
2022-11-02 13:40:00,282.09,282.81,282.08,282.63,5972.0,282.09,282.81,282.08,282.63,5972.0
2022-11-02 13:45:00,282.63,284.02,282.63,283.99,6375.0,282.63,284.02,282.63,283.99,6375.0
2022-11-02 13:50:00,283.88,284.23,283.85,284.09,2475.0,283.88,284.23,283.85,284.09,2475.0
2022-11-02 13:55:00,283.87,283.93,283.11,283.11,2126.0,283.87,283.93,283.11,283.11,2126.0
2022-11-02 14:00:00,283.08,286.51,282.53,286.51,23384.0,283.08,286.51,282.53,286.51,23384.0
2022-11-02 14:05:00,286.18,286.39,285.55,286.17,10130.0,286.18,286.39,285.55,286.17,10130.0
2022-11-02 14:10:00,285.95,286.17,285.48,285.77,11971.0,285.95,286.17,285.48,285.77,11971.0
2022-11-02 14:15:00,285.83,286.15,284.91,285.43,13013.0,285.83,286.15,284.91,285.43,13013.0
2022-11-02 14:20:00,285.7,286.34,285.46,286.34,6563.0,285.7,286.34,285.46,286.34,6563.0
2022-11-02 14:25:00,286.07,286.88,285.72,286.59,38661.0,286.07,286.88,285.72,286.59,38661.0
2022-11-02 14:30:00,286.76,286.92,285.39,286.37,14959.0,286.76,286.92,285.39,286.37,14959.0
2022-11-02 14:35:00,286.03,287.37,282.53,284.5,37657.0,286.03,287.37,282.53,284.5,37657.0
2022-11-02 14:40:00,284.81,286.06,284.4,284.82,13228.0,284.81,286.06,284.4,284.82,13228.0
2022-11-02 14:45:00,284.89,285.51,283.45,283.49,9668.0,284.89,285.51,283.45,283.49,9668.0
2022-11-02 14:50:00,283.53,283.77,280.77,281.63,15137.0,283.53,283.77,280.77,281.63,15137.0
2022-11-02 14:55:00,281.82,282.39,280.84,282.39,12410.0,281.82,282.39,280.84,282.39,12410.0
2022-11-02 15:00:00,282.06,283.43,281.97,282.91,6803.0,282.06,283.43,281.97,282.91,6803.0
2022-11-02 15:05:00,282.9,285.04,282.9,285.04,9288.0,282.9,285.04,282.9,285.04,9288.0
2022-11-02 15:10:00,285.02,285.1,284.03,284.17,20978.0,285.02,285.1,284.03,284.17,20978.0
2022-11-02 15:15:00,284.05,284.17,282.6,282.66,12586.0,284.05,284.17,282.6,282.66,12586.0
2022-11-02 15:20:00,282.4,282.4,281.46,281.7,9167.0,282.4,282.4,281.46,281.7,9167.0
2022-11-02 15:25:00,281.44,281.45,280.22,280.8,5715.0,281.44,281.45,280.22,280.8,5715.0
2022-11-02 15:30:00,280.74,280.74,279.79,280.46,14341.0,280.74,280.74,279.79,280.46,14341.0
2022-11-02 15:35:00,280.46,281.67,280.31,281.31,11527.0,280.46,281.67,280.31,281.31,11527.0
2022-11-02 15:40:00,281.18,281.33,280.69,281.01,9247.0,281.18,281.33,280.69,281.01,9247.0
2022-11-02 15:45:00,281.1,281.1,280.3,280.55,11349.0,281.1,281.1,280.3,280.55,11349.0
2022-11-02 15:50:00,280.72,280.75,278.67,279.0,49425.0,280.72,280.75,278.67,279.0,49425.0
2022-11-02 15:55:00,278.77,278.97,277.88,278.27,89322.0,278.77,278.97,277.88,278.27,89322.0
2022-11-03 09:30:00,276.43,277.09,274.63,276.88,16408.0,276.43,277.09,274.63,276.88,16408.0
2022-11-03 09:35:00,276.63,278.04,276.6,278.04,4917.0,276.63,278.04,276.6,278.04,4917.0
2022-11-03 09:40:00,277.34,278.18,277.33,278.04,3999.0,277.34,278.18,277.33,278.04,3999.0
2022-11-03 09:45:00,277.74,279.25,277.55,278.68,2280.0,277.74,279.25,277.55,278.68,2280.0
2022-11-03 09:50:00,278.56,279.0,278.4,278.64,1918.0,278.56,279.0,278.4,278.64,1918.0
2022-11-03 09:55:00,278.66,279.44,278.66,279.44,2479.0,278.66,279.44,278.66,279.44,2479.0
2022-11-03 10:00:00,279.53,280.74,279.25,280.1,5217.0,279.53,280.74,279.25,280.1,5217.0
2022-11-03 10:05:00,280.66,280.78,280.31,280.5,1200.0,280.66,280.78,280.31,280.5,1200.0
2022-11-03 10:10:00,280.23,280.73,280.03,280.73,2377.0,280.23,280.73,280.03,280.73,2377.0
2022-11-03 10:15:00,280.67,280.89,279.88,280.06,3505.0,280.67,280.89,279.88,280.06,3505.0
2022-11-03 10:20:00,280.65,280.86,280.61,280.77,550.0,280.65,280.86,280.61,280.77,550.0
2022-11-03 10:25:00,280.95,281.02,280.45,280.86,4258.0,280.95,281.02,280.45,280.86,4258.0
2022-11-03 10:30:00,280.7,280.89,280.24,280.77,5514.0,280.7,280.89,280.24,280.77,5514.0
2022-11-03 10:35:00,280.92,280.93,280.36,280.44,2039.0,280.92,280.93,280.36,280.44,2039.0
2022-11-03 10:40:00,280.3,280.43,280.13,280.27,1387.0,280.3,280.43,280.13,280.27,1387.0
2022-11-03 10:45:00,280.7,281.46,280.58,281.27,10815.0,280.7,281.46,280.58,281.27,10815.0
2022-11-03 10:50:00,281.14,281.56,280.92,281.45,6825.0,281.14,281.56,280.92,281.45,6825.0
2022-11-03 10:55:00,281.45,281.45,280.64,280.96,4833.0,281.45,281.45,280.64,280.96,4833.0
2022-11-03 11:00:00,280.72,280.81,279.3,279.41,6480.0,280.72,280.81,279.3,279.41,6480.0
2022-11-03 11:05:00,279.5,279.68,279.15,279.25,4900.0,279.5,279.68,279.15,279.25,4900.0
2022-11-03 11:10:00,279.25,279.91,279.25,279.75,3873.0,279.25,279.91,279.25,279.75,3873.0
2022-11-03 11:15:00,279.88,280.41,279.52,280.4,2802.0,279.88,280.41,279.52,280.4,2802.0
2022-11-03 11:20:00,280.63,280.72,280.46,280.67,700.0,280.63,280.72,280.46,280.67,700.0
2022-11-03 11:25:00,280.4,280.65,280.15,280.38,3980.0,280.4,280.65,280.15,280.38,3980.0
2022-11-03 11:30:00,280.15,280.15,279.79,279.85,1680.0,280.15,280.15,279.79,279.85,1680.0
2022-11-03 11:35:00,280.03,280.45,280.03,280.32,900.0,280.03,280.45,280.03,280.32,900.0
2022-11-03 11:40:00,280.22,280.34,280.19,280.25,814.0,280.22,280.34,280.19,280.25,814.0
2022-11-03 11:45:00,280.27,280.45,279.97,279.97,2273.0,280.27,280.45,279.97,279.97,2273.0
2022-11-03 11:50:00,279.96,279.97,279.67,279.82,1500.0,279.96,279.97,279.67,279.82,1500.0
2022-11-03 11:55:00,279.77,279.87,279.59,279.59,1946.0,279.77,279.87,279.59,279.59,1946.0
2022-11-03 12:00:00,279.67,279.73,279.42,279.67,1400.0,279.67,279.73,279.42,279.67,1400.0
2022-11-03 12:05:00,279.09,279.09,279.02,279.02,200.0,279.09,279.09,279.02,279.02,200.0
2022-11-03 12:10:00,278.96,279.66,278.96,279.57,3100.0,278.96,279.66,278.96,279.57,3100.0
2022-11-03 12:15:00,279.65,280.36,279.65,280.25,3160.0,279.65,280.36,279.65,280.25,3160.0
2022-11-03 12:20:00,280.36,280.45,280.18,280.22,2640.0,280.36,280.45,280.18,280.22,2640.0
2022-11-03 12:25:00,280.31,280.36,279.94,279.99,1579.0,280.31,280.36,279.94,279.99,1579.0
2022-11-03 12:30:00,279.84,280.02,279.68,280.02,3134.0,279.84,280.02,279.68,280.02,3134.0
2022-11-03 12:35:00,279.94,279.94,279.44,279.44,921.0,279.94,279.94,279.44,279.44,921.0
2022-11-03 12:40:00,279.61,279.99,279.6,279.99,770.0,279.61,279.99,279.6,279.99,770.0
2022-11-03 12:45:00,279.94,280.06,279.79,280.06,900.0,279.94,280.06,279.79,280.06,900.0
2022-11-03 12:50:00,280.05,280.2,280.05,280.11,880.0,280.05,280.2,280.05,280.11,880.0
2022-11-03 12:55:00,280.17,280.62,280.17,280.33,2052.0,280.17,280.62,280.17,280.33,2052.0
2022-11-03 13:00:00,280.25,280.37,279.62,279.62,5078.0,280.25,280.37,279.62,279.62,5078.0
2022-11-03 13:05:00,279.92,280.0,279.79,279.86,3879.0,279.92,280.0,279.79,279.86,3879.0
2022-11-03 13:10:00,279.87,280.0,279.74,280.0,1692.0,279.87,280.0,279.74,280.0,1692.0
2022-11-03 13:15:00,280.08,280.35,280.08,280.19,1505.0,280.08,280.35,280.08,280.19,1505.0
2022-11-03 13:20:00,280.19,280.19,279.92,279.96,1199.0,280.19,280.19,279.92,279.96,1199.0
2022-11-03 13:25:00,280.02,280.02,279.84,279.96,400.0,280.02,280.02,279.84,279.96,400.0
2022-11-03 13:30:00,280.05,280.28,279.95,280.02,2312.0,280.05,280.28,279.95,280.02,2312.0
2022-11-03 13:35:00,280.24,280.31,280.16,280.3,2212.0,280.24,280.31,280.16,280.3,2212.0
2022-11-03 13:40:00,280.28,280.41,280.08,280.08,2176.0,280.28,280.41,280.08,280.08,2176.0
2022-11-03 13:45:00,279.99,280.2,279.99,280.2,442.0,279.99,280.2,279.99,280.2,442.0
2022-11-03 13:50:00,280.22,280.25,280.07,280.18,1074.0,280.22,280.25,280.07,280.18,1074.0
2022-11-03 13:55:00,280.31,280.31,279.9,279.93,1900.0,280.31,280.31,279.9,279.93,1900.0
2022-11-03 14:00:00,279.99,280.07,279.86,280.07,3001.0,279.99,280.07,279.86,280.07,3001.0
2022-11-03 14:05:00,280.13,280.47,280.13,280.19,2679.0,280.13,280.47,280.13,280.19,2679.0
2022-11-03 14:10:00,280.29,280.49,280.29,280.49,698.0,280.29,280.49,280.29,280.49,698.0
2022-11-03 14:15:00,280.49,280.5,280.49,280.5,200.0,280.49,280.5,280.49,280.5,200.0
2022-11-03 14:20:00,280.5,281.0,280.5,280.99,5597.0,280.5,281.0,280.5,280.99,5597.0
2022-11-03 14:25:00,280.99,281.23,280.49,280.82,11467.0,280.99,281.23,280.49,280.82,11467.0
2022-11-03 14:30:00,280.85,281.18,280.77,280.91,2409.0,280.85,281.18,280.77,280.91,2409.0
2022-11-03 14:35:00,280.97,281.11,280.97,281.09,1453.0,280.97,281.11,280.97,281.09,1453.0
2022-11-03 14:40:00,280.89,280.9,280.87,280.87,656.0,280.89,280.9,280.87,280.87,656.0
2022-11-03 14:45:00,281.0,281.28,280.87,281.28,1624.0,281.0,281.28,280.87,281.28,1624.0
2022-11-03 14:50:00,281.45,281.6,281.41,281.57,2100.0,281.45,281.6,281.41,281.57,2100.0
2022-11-03 14:55:00,281.39,281.8,281.29,281.8,1276.0,281.39,281.8,281.29,281.8,1276.0
2022-11-03 15:00:00,281.88,281.88,281.6,281.6,3341.0,281.88,281.88,281.6,281.6,3341.0
2022-11-03 15:05:00,281.72,281.72,281.39,281.4,1600.0,281.72,281.72,281.39,281.4,1600.0
2022-11-03 15:10:00,281.37,281.47,281.21,281.47,3936.0,281.37,281.47,281.21,281.47,3936.0
2022-11-03 15:15:00,281.51,281.57,281.21,281.37,4130.0,281.51,281.57,281.21,281.37,4130.0
2022-11-03 15:20:00,281.55,281.97,281.55,281.92,1550.0,281.55,281.97,281.55,281.92,1550.0
2022-11-03 15:25:00,282.12,282.5,281.67,282.28,18807.0,282.12,282.5,281.67,282.28,18807.0
2022-11-03 15:30:00,282.36,282.49,282.01,282.32,5257.0,282.36,282.49,282.01,282.32,5257.0
2022-11-03 15:35:00,282.39,282.59,282.09,282.35,5259.0,282.39,282.59,282.09,282.35,5259.0
2022-11-03 15:40:00,282.41,282.54,282.07,282.21,8645.0,282.41,282.54,282.07,282.21,8645.0
2022-11-03 15:45:00,282.2,282.25,281.75,282.06,9207.0,282.2,282.25,281.75,282.06,9207.0
2022-11-03 15:50:00,282.12,282.17,281.28,281.61,13864.0,282.12,282.17,281.28,281.61,13864.0
2022-11-03 15:55:00,281.67,281.67,280.19,280.25,51953.0,281.67,281.67,280.19,280.25,51953.0
2022-11-04 09:30:00,282.09,282.67,281.4,281.9,16712.0,282.09,282.67,281.4,281.9,16712.0
2022-11-04 09:35:00,281.99,282.03,280.09,280.09,6488.0,281.99,282.03,280.09,280.09,6488.0
2022-11-04 09:40:00,280.0,280.64,278.33,278.35,6729.0,280.0,280.64,278.33,278.35,6729.0
2022-11-04 09:45:00,278.45,279.18,277.76,277.76,11182.0,278.45,279.18,277.76,277.76,11182.0
2022-11-04 09:50:00,277.67,278.03,276.64,277.31,9742.0,277.67,278.03,276.64,277.31,9742.0
2022-11-04 09:55:00,277.31,278.4,277.3,277.81,7957.0,277.31,278.4,277.3,277.81,7957.0
2022-11-04 10:00:00,277.97,278.94,277.97,278.7,7448.0,277.97,278.94,277.97,278.7,7448.0
2022-11-04 10:05:00,278.75,280.4,278.73,280.17,12646.0,278.75,280.4,278.73,280.17,12646.0
2022-11-04 10:10:00,279.88,281.01,279.76,280.76,9612.0,279.88,281.01,279.76,280.76,9612.0
2022-11-04 10:15:00,280.91,281.5,280.7,281.26,3856.0,280.91,281.5,280.7,281.26,3856.0
2022-11-04 10:20:00,281.47,281.98,280.73,280.75,8858.0,281.47,281.98,280.73,280.75,8858.0
2022-11-04 10:25:00,280.81,282.21,280.81,281.78,6650.0,280.81,282.21,280.81,281.78,6650.0
2022-11-04 10:30:00,282.12,282.33,281.74,281.74,3938.0,282.12,282.33,281.74,281.74,3938.0
2022-11-04 10:35:00,282.09,282.09,281.35,281.38,3404.0,282.09,282.09,281.35,281.38,3404.0
2022-11-04 10:40:00,281.52,282.39,281.44,281.8,3067.0,281.52,282.39,281.44,281.8,3067.0
2022-11-04 10:45:00,282.16,282.16,281.42,281.55,1600.0,282.16,282.16,281.42,281.55,1600.0
2022-11-04 10:50:00,281.69,281.75,281.16,281.71,3714.0,281.69,281.75,281.16,281.71,3714.0
2022-11-04 10:55:00,281.66,282.19,280.94,281.47,16714.0,281.66,282.19,280.94,281.47,16714.0
2022-11-04 11:00:00,281.54,282.42,281.5,282.26,3975.0,281.54,282.42,281.5,282.26,3975.0
2022-11-04 11:05:00,281.96,282.26,281.62,282.11,4447.0,281.96,282.26,281.62,282.11,4447.0
2022-11-04 11:10:00,282.13,282.91,282.06,282.59,9429.0,282.13,282.91,282.06,282.59,9429.0
2022-11-04 11:15:00,282.72,282.72,281.33,281.39,5053.0,282.72,282.72,281.33,281.39,5053.0
2022-11-04 11:20:00,281.26,281.9,281.26,281.42,7279.0,281.26,281.9,281.26,281.42,7279.0
2022-11-04 11:25:00,281.54,281.8,280.27,280.44,5668.0,281.54,281.8,280.27,280.44,5668.0
2022-11-04 11:30:00,280.33,281.07,280.33,280.51,3106.0,280.33,281.07,280.33,280.51,3106.0
2022-11-04 11:35:00,280.75,280.76,279.69,279.69,2333.0,280.75,280.76,279.69,279.69,2333.0
2022-11-04 11:40:00,279.26,279.59,279.18,279.18,3915.0,279.26,279.59,279.18,279.18,3915.0
2022-11-04 11:45:00,279.6,279.6,279.31,279.31,1100.0,279.6,279.6,279.31,279.31,1100.0
2022-11-04 11:50:00,279.37,279.46,278.65,278.96,3572.0,279.37,279.46,278.65,278.96,3572.0
2022-11-04 11:55:00,278.72,278.93,278.36,278.36,3240.0,278.72,278.93,278.36,278.36,3240.0
2022-11-04 12:00:00,278.53,278.81,278.46,278.47,2147.0,278.53,278.81,278.46,278.47,2147.0
2022-11-04 12:05:00,278.39,279.33,278.39,279.33,4268.0,278.39,279.33,278.39,279.33,4268.0
2022-11-04 12:10:00,279.47,279.57,278.81,279.44,3128.0,279.47,279.57,278.81,279.44,3128.0
2022-11-04 12:15:00,279.69,280.62,279.42,280.29,3400.0,279.69,280.62,279.42,280.29,3400.0
2022-11-04 12:20:00,280.02,280.05,279.75,279.9,1200.0,280.02,280.05,279.75,279.9,1200.0
2022-11-04 12:25:00,280.01,281.0,279.93,280.84,3100.0,280.01,281.0,279.93,280.84,3100.0
2022-11-04 12:30:00,280.57,280.7,280.19,280.42,2125.0,280.57,280.7,280.19,280.42,2125.0
2022-11-04 12:35:00,280.03,280.15,279.8,279.96,2507.0,280.03,280.15,279.8,279.96,2507.0
2022-11-04 12:40:00,279.6,279.84,279.4,279.67,2199.0,279.6,279.84,279.4,279.67,2199.0
2022-11-04 12:45:00,279.85,279.87,279.53,279.55,2629.0,279.85,279.87,279.53,279.55,2629.0
2022-11-04 12:50:00,279.75,280.02,279.68,279.76,2725.0,279.75,280.02,279.68,279.76,2725.0
2022-11-04 12:55:00,280.01,280.1,279.76,279.76,1000.0,280.01,280.1,279.76,279.76,1000.0
2022-11-04 13:00:00,279.84,279.87,279.18,279.69,3779.0,279.84,279.87,279.18,279.69,3779.0
2022-11-04 13:05:00,279.84,279.99,278.65,278.92,4122.0,279.84,279.99,278.65,278.92,4122.0
2022-11-04 13:10:00,279.14,280.15,279.07,279.76,1852.0,279.14,280.15,279.07,279.76,1852.0
2022-11-04 13:15:00,279.7,279.81,278.87,279.21,7920.0,279.7,279.81,278.87,279.21,7920.0
2022-11-04 13:20:00,279.25,279.65,278.97,279.65,2080.0,279.25,279.65,278.97,279.65,2080.0
2022-11-04 13:25:00,279.53,279.55,279.29,279.4,1101.0,279.53,279.55,279.29,279.4,1101.0
2022-11-04 13:30:00,279.6,279.66,279.39,279.58,1781.0,279.6,279.66,279.39,279.58,1781.0
2022-11-04 13:35:00,279.64,279.84,279.64,279.74,1000.0,279.64,279.84,279.64,279.74,1000.0
2022-11-04 13:40:00,279.64,279.64,279.27,279.6,601.0,279.64,279.64,279.27,279.6,601.0
2022-11-04 13:45:00,279.64,280.14,279.42,280.14,2923.0,279.64,280.14,279.42,280.14,2923.0
2022-11-04 13:50:00,280.03,280.18,279.83,280.04,1000.0,280.03,280.18,279.83,280.04,1000.0
2022-11-04 13:55:00,279.98,279.99,279.64,279.84,2293.0,279.98,279.99,279.64,279.84,2293.0
2022-11-04 14:00:00,279.92,280.1,279.59,279.6,2237.0,279.92,280.1,279.59,279.6,2237.0
2022-11-04 14:05:00,279.58,279.58,279.29,279.3,500.0,279.58,279.58,279.29,279.3,500.0
2022-11-04 14:10:00,279.59,279.59,279.4,279.42,500.0,279.59,279.59,279.4,279.42,500.0
2022-11-04 14:15:00,279.34,279.89,279.23,279.88,3879.0,279.34,279.89,279.23,279.88,3879.0
2022-11-04 14:20:00,279.8,280.17,279.56,279.94,1406.0,279.8,280.17,279.56,279.94,1406.0
2022-11-04 14:25:00,280.22,280.41,279.87,280.25,1500.0,280.22,280.41,279.87,280.25,1500.0
2022-11-04 14:30:00,280.66,280.66,280.21,280.42,1800.0,280.66,280.66,280.21,280.42,1800.0
2022-11-04 14:35:00,280.36,280.83,280.25,280.65,2367.0,280.36,280.83,280.25,280.65,2367.0
2022-11-04 14:40:00,280.76,281.27,280.55,281.23,4830.0,280.76,281.27,280.55,281.23,4830.0
2022-11-04 14:45:00,281.41,281.41,281.08,281.2,3215.0,281.41,281.41,281.08,281.2,3215.0
2022-11-04 14:50:00,281.4,281.56,281.24,281.56,1932.0,281.4,281.56,281.24,281.56,1932.0
2022-11-04 14:55:00,281.56,281.77,281.35,281.42,1818.0,281.56,281.77,281.35,281.42,1818.0
2022-11-04 15:00:00,281.26,281.71,281.26,281.56,1443.0,281.26,281.71,281.26,281.56,1443.0
2022-11-04 15:05:00,281.8,282.43,281.77,282.05,4908.0,281.8,282.43,281.77,282.05,4908.0
2022-11-04 15:10:00,282.21,282.51,282.2,282.4,3221.0,282.21,282.51,282.2,282.4,3221.0
2022-11-04 15:15:00,282.48,282.61,281.95,282.08,3103.0,282.48,282.61,281.95,282.08,3103.0
2022-11-04 15:20:00,282.18,282.18,281.61,281.61,3553.0,282.18,282.18,281.61,281.61,3553.0
2022-11-04 15:25:00,281.68,282.32,281.6,281.78,6040.0,281.68,282.32,281.6,281.78,6040.0
2022-11-04 15:30:00,281.65,282.28,281.3,282.24,5855.0,281.65,282.28,281.3,282.24,5855.0
2022-11-04 15:35:00,282.23,282.31,281.88,282.06,10767.0,282.23,282.31,281.88,282.06,10767.0
2022-11-04 15:40:00,282.18,282.73,281.9,282.55,6309.0,282.18,282.73,281.9,282.55,6309.0
2022-11-04 15:45:00,282.68,283.3,282.67,282.79,6547.0,282.68,283.3,282.67,282.79,6547.0
2022-11-04 15:50:00,282.27,282.29,281.38,281.8,12214.0,282.27,282.29,281.38,281.8,12214.0
2022-11-04 15:55:00,281.79,282.02,281.14,281.85,55840.0,281.79,282.02,281.14,281.85,55840.0
2022-11-07 09:30:00,281.46,282.87,281.09,282.86,14406.0,281.46,282.87,281.09,282.86,14406.0
2022-11-07 09:35:00,282.8,283.99,282.22,282.65,15902.0,282.8,283.99,282.22,282.65,15902.0
2022-11-07 09:40:00,282.22,284.0,282.22,283.45,6418.0,282.22,284.0,282.22,283.45,6418.0
2022-11-07 09:45:00,283.23,283.29,281.89,282.06,4285.0,283.23,283.29,281.89,282.06,4285.0
2022-11-07 09:50:00,282.53,283.86,282.53,283.86,9034.0,282.53,283.86,282.53,283.86,9034.0
2022-11-07 09:55:00,283.16,283.99,283.14,283.4,1800.0,283.16,283.99,283.14,283.4,1800.0
2022-11-07 10:00:00,283.3,284.51,283.3,284.14,3267.0,283.3,284.51,283.3,284.14,3267.0
2022-11-07 10:05:00,284.37,284.9,283.99,284.9,4085.0,284.37,284.9,283.99,284.9,4085.0
2022-11-07 10:10:00,284.8,285.48,284.63,285.12,4978.0,284.8,285.48,284.63,285.12,4978.0
2022-11-07 10:15:00,284.88,285.67,284.88,285.06,5275.0,284.88,285.67,284.88,285.06,5275.0
2022-11-07 10:20:00,285.24,285.24,284.37,284.68,5633.0,285.24,285.24,284.37,284.68,5633.0
2022-11-07 10:25:00,284.5,284.5,284.12,284.12,600.0,284.5,284.5,284.12,284.12,600.0
2022-11-07 10:30:00,284.68,284.86,284.35,284.76,2451.0,284.68,284.86,284.35,284.76,2451.0
2022-11-07 10:35:00,284.99,285.71,284.84,285.71,6042.0,284.99,285.71,284.84,285.71,6042.0
2022-11-07 10:40:00,285.55,286.25,285.38,285.95,6205.0,285.55,286.25,285.38,285.95,6205.0
2022-11-07 10:45:00,285.99,286.47,285.87,286.16,6854.0,285.99,286.47,285.87,286.16,6854.0
2022-11-07 10:50:00,286.11,287.28,286.11,286.98,6757.0,286.11,287.28,286.11,286.98,6757.0
2022-11-07 10:55:00,286.8,287.16,286.69,286.81,9668.0,286.8,287.16,286.69,286.81,9668.0
2022-11-07 11:00:00,287.13,287.51,286.67,287.42,5203.0,287.13,287.51,286.67,287.42,5203.0
2022-11-07 11:05:00,287.42,287.77,287.12,287.7,6536.0,287.42,287.77,287.12,287.7,6536.0
2022-11-07 11:10:00,287.53,287.64,287.01,287.26,6995.0,287.53,287.64,287.01,287.26,6995.0
2022-11-07 11:15:00,287.07,287.22,286.99,287.03,4218.0,287.07,287.22,286.99,287.03,4218.0
2022-11-07 11:20:00,286.92,287.55,286.87,287.54,2780.0,286.92,287.55,286.87,287.54,2780.0
2022-11-07 11:25:00,287.28,287.96,287.1,287.87,10732.0,287.28,287.96,287.1,287.87,10732.0
2022-11-07 11:30:00,287.85,287.92,287.45,287.63,8911.0,287.85,287.92,287.45,287.63,8911.0
2022-11-07 11:35:00,287.7,287.77,287.02,287.02,4592.0,287.7,287.77,287.02,287.02,4592.0
2022-11-07 11:40:00,286.72,286.8,286.46,286.64,811.0,286.72,286.8,286.46,286.64,811.0
2022-11-07 11:45:00,286.59,286.87,286.22,286.87,2822.0,286.59,286.87,286.22,286.87,2822.0
2022-11-07 11:50:00,286.94,286.98,286.57,286.88,4803.0,286.94,286.98,286.57,286.88,4803.0
2022-11-07 11:55:00,286.88,286.95,286.44,286.55,2095.0,286.88,286.95,286.44,286.55,2095.0
2022-11-07 12:00:00,286.41,286.46,285.61,285.74,6246.0,286.41,286.46,285.61,285.74,6246.0
2022-11-07 12:05:00,285.98,286.48,285.98,286.26,1100.0,285.98,286.48,285.98,286.26,1100.0
2022-11-07 12:10:00,286.1,286.28,286.09,286.28,600.0,286.1,286.28,286.09,286.28,600.0
2022-11-07 12:15:00,286.43,286.66,286.41,286.66,1311.0,286.43,286.66,286.41,286.66,1311.0
2022-11-07 12:20:00,286.61,287.1,286.58,287.1,1089.0,286.61,287.1,286.58,287.1,1089.0
2022-11-07 12:25:00,287.02,287.02,286.88,286.88,1100.0,287.02,287.02,286.88,286.88,1100.0
2022-11-07 12:30:00,287.15,287.24,286.95,287.11,2190.0,287.15,287.24,286.95,287.11,2190.0
2022-11-07 12:35:00,286.94,286.97,286.73,286.73,400.0,286.94,286.97,286.73,286.73,400.0
2022-11-07 12:40:00,286.98,286.98,286.59,286.74,1800.0,286.98,286.98,286.59,286.74,1800.0
2022-11-07 12:45:00,286.86,286.88,286.68,286.68,726.0,286.86,286.88,286.68,286.68,726.0
2022-11-07 12:50:00,286.45,286.54,286.29,286.44,1863.0,286.45,286.54,286.29,286.44,1863.0
2022-11-07 12:55:00,286.23,286.54,286.08,286.13,4303.0,286.23,286.54,286.08,286.13,4303.0
2022-11-07 13:00:00,286.41,286.81,286.41,286.74,1402.0,286.41,286.81,286.41,286.74,1402.0
2022-11-07 13:05:00,286.8,286.89,286.6,286.69,1922.0,286.8,286.89,286.6,286.69,1922.0
2022-11-07 13:10:00,286.69,286.8,286.47,286.47,3173.0,286.69,286.8,286.47,286.47,3173.0
2022-11-07 13:15:00,286.62,286.8,286.42,286.69,5640.0,286.62,286.8,286.42,286.69,5640.0
2022-11-07 13:20:00,286.57,286.66,286.09,286.41,4024.0,286.57,286.66,286.09,286.41,4024.0
2022-11-07 13:25:00,286.32,286.46,286.29,286.39,728.0,286.32,286.46,286.29,286.39,728.0
2022-11-07 13:30:00,286.53,286.6,285.83,285.83,2939.0,286.53,286.6,285.83,285.83,2939.0
2022-11-07 13:35:00,285.81,286.12,285.01,285.09,6300.0,285.81,286.12,285.01,285.09,6300.0
2022-11-07 13:40:00,285.0,285.03,284.59,284.85,3598.0,285.0,285.03,284.59,284.85,3598.0
2022-11-07 13:45:00,284.96,285.06,284.77,284.86,2623.0,284.96,285.06,284.77,284.86,2623.0
2022-11-07 13:50:00,284.77,285.01,284.76,285.01,1000.0,284.77,285.01,284.76,285.01,1000.0
2022-11-07 13:55:00,284.8,285.32,284.8,285.25,2800.0,284.8,285.32,284.8,285.25,2800.0
2022-11-07 14:00:00,285.25,285.42,285.11,285.42,1498.0,285.25,285.42,285.11,285.42,1498.0
2022-11-07 14:05:00,285.36,285.4,285.12,285.13,1972.0,285.36,285.4,285.12,285.13,1972.0
2022-11-07 14:10:00,285.19,285.81,285.18,285.6,14030.0,285.19,285.81,285.18,285.6,14030.0
2022-11-07 14:15:00,285.61,286.04,285.55,285.86,6216.0,285.61,286.04,285.55,285.86,6216.0
2022-11-07 14:20:00,285.87,286.2,285.74,286.2,1726.0,285.87,286.2,285.74,286.2,1726.0
2022-11-07 14:25:00,286.35,286.75,286.29,286.36,5897.0,286.35,286.75,286.29,286.36,5897.0
2022-11-07 14:30:00,286.22,286.57,285.93,285.94,6040.0,286.22,286.57,285.93,285.94,6040.0
2022-11-07 14:35:00,286.24,286.73,286.13,286.71,2800.0,286.24,286.73,286.13,286.71,2800.0
2022-11-07 14:40:00,286.79,286.8,286.19,286.5,1600.0,286.79,286.8,286.19,286.5,1600.0
2022-11-07 14:45:00,286.34,287.0,286.32,286.95,18469.0,286.34,287.0,286.32,286.95,18469.0
2022-11-07 14:50:00,287.2,287.71,287.06,287.62,21175.0,287.2,287.71,287.06,287.62,21175.0
2022-11-07 14:55:00,287.53,287.81,286.95,286.95,10860.0,287.53,287.81,286.95,286.95,10860.0
2022-11-07 15:00:00,287.15,287.22,286.82,286.87,2339.0,287.15,287.22,286.82,286.87,2339.0
2022-11-07 15:05:00,286.88,287.11,286.81,287.1,1960.0,286.88,287.11,286.81,287.1,1960.0
2022-11-07 15:10:00,287.3,287.39,285.26,285.92,85391.0,287.3,287.39,285.26,285.92,85391.0
2022-11-07 15:15:00,286.0,287.43,284.92,286.07,44526.0,286.0,287.43,284.92,286.07,44526.0
2022-11-07 15:20:00,286.08,286.08,284.64,285.1,19383.0,286.08,286.08,284.64,285.1,19383.0
2022-11-07 15:25:00,285.26,285.26,284.08,284.38,12868.0,285.26,285.26,284.08,284.38,12868.0
2022-11-07 15:30:00,284.8,285.71,284.41,284.76,34318.0,284.8,285.71,284.41,284.76,34318.0
2022-11-07 15:35:00,284.76,285.22,283.77,283.78,8586.0,284.76,285.22,283.77,283.78,8586.0
2022-11-07 15:40:00,283.77,284.33,283.11,284.31,20906.0,283.77,284.33,283.11,284.31,20906.0
2022-11-07 15:45:00,284.31,285.12,283.92,285.05,10034.0,284.31,285.12,283.92,285.05,10034.0
2022-11-07 15:50:00,285.04,285.27,284.43,284.91,21745.0,285.04,285.27,284.43,284.91,21745.0
2022-11-07 15:55:00,284.73,284.89,284.27,284.45,46551.0,284.73,284.89,284.27,284.45,46551.0
2022-11-08 09:30:00,285.01,287.87,284.89,287.48,19841.0,285.01,287.87,284.89,287.48,19841.0
2022-11-08 09:35:00,287.8,287.82,286.27,287.38,6767.0,287.8,287.82,286.27,287.38,6767.0
2022-11-08 09:40:00,287.2,287.88,286.49,287.56,14848.0,287.2,287.88,286.49,287.56,14848.0
2022-11-08 09:45:00,287.12,287.53,286.57,287.06,7258.0,287.12,287.53,286.57,287.06,7258.0
2022-11-08 09:50:00,287.5,289.21,287.31,289.21,21406.0,287.5,289.21,287.31,289.21,21406.0
2022-11-08 09:55:00,289.1,289.4,288.48,288.51,12262.0,289.1,289.4,288.48,288.51,12262.0
2022-11-08 10:00:00,288.69,290.79,288.69,290.62,63261.0,288.69,290.79,288.69,290.62,63261.0
2022-11-08 10:05:00,290.43,292.34,290.42,292.05,33546.0,290.43,292.34,290.42,292.05,33546.0
2022-11-08 10:10:00,292.0,292.45,289.83,290.25,18214.0,292.0,292.45,289.83,290.25,18214.0
2022-11-08 10:15:00,289.85,291.14,289.52,291.05,8394.0,289.85,291.14,289.52,291.05,8394.0
2022-11-08 10:20:00,291.18,291.75,291.03,291.54,10225.0,291.18,291.75,291.03,291.54,10225.0
2022-11-08 10:25:00,291.34,291.53,290.83,291.5,2310.0,291.34,291.53,290.83,291.5,2310.0
2022-11-08 10:30:00,291.49,291.83,291.3,291.52,11401.0,291.49,291.83,291.3,291.52,11401.0
2022-11-08 10:35:00,291.36,291.6,290.81,291.15,3207.0,291.36,291.6,290.81,291.15,3207.0
2022-11-08 10:40:00,291.21,291.22,290.16,290.16,8400.0,291.21,291.22,290.16,290.16,8400.0
2022-11-08 10:45:00,290.23,290.48,289.38,289.85,12406.0,290.23,290.48,289.38,289.85,12406.0
2022-11-08 10:50:00,290.08,290.16,289.37,289.7,15054.0,290.08,290.16,289.37,289.7,15054.0
2022-11-08 10:55:00,289.72,290.48,289.56,289.91,8900.0,289.72,290.48,289.56,289.91,8900.0
2022-11-08 11:00:00,290.04,290.2,289.7,289.95,7301.0,290.04,290.2,289.7,289.95,7301.0
2022-11-08 11:05:00,290.03,290.51,289.73,289.88,8742.0,290.03,290.51,289.73,289.88,8742.0
2022-11-08 11:10:00,290.1,290.1,289.85,289.95,900.0,290.1,290.1,289.85,289.95,900.0
2022-11-08 11:15:00,289.98,290.09,289.19,289.51,11692.0,289.98,290.09,289.19,289.51,11692.0
2022-11-08 11:20:00,289.57,289.59,288.82,289.16,6101.0,289.57,289.59,288.82,289.16,6101.0
2022-11-08 11:25:00,288.73,288.98,288.45,288.45,3876.0,288.73,288.98,288.45,288.45,3876.0
2022-11-08 11:30:00,288.45,289.72,288.32,289.67,22327.0,288.45,289.72,288.32,289.67,22327.0
2022-11-08 11:35:00,289.78,290.72,289.78,290.7,19708.0,289.78,290.72,289.78,290.7,19708.0
2022-11-08 11:40:00,290.69,290.79,290.24,290.44,2488.0,290.69,290.79,290.24,290.44,2488.0
2022-11-08 11:45:00,290.55,290.73,289.97,290.03,5738.0,290.55,290.73,289.97,290.03,5738.0
2022-11-08 11:50:00,289.83,290.12,289.81,290.11,1000.0,289.83,290.12,289.81,290.11,1000.0
2022-11-08 11:55:00,290.1,290.25,289.67,289.67,10712.0,290.1,290.25,289.67,289.67,10712.0
2022-11-08 12:00:00,289.63,289.82,289.39,289.39,2252.0,289.63,289.82,289.39,289.39,2252.0
2022-11-08 12:05:00,289.41,289.68,289.3,289.68,1205.0,289.41,289.68,289.3,289.68,1205.0
2022-11-08 12:10:00,289.39,289.97,289.27,289.75,9400.0,289.39,289.97,289.27,289.75,9400.0
2022-11-08 12:15:00,289.73,289.73,289.55,289.65,700.0,289.73,289.73,289.55,289.65,700.0
2022-11-08 12:20:00,289.56,289.68,289.18,289.54,5878.0,289.56,289.68,289.18,289.54,5878.0
2022-11-08 12:25:00,289.66,290.72,289.66,290.72,15032.0,289.66,290.72,289.66,290.72,15032.0
2022-11-08 12:30:00,290.53,291.45,290.53,290.93,6521.0,290.53,291.45,290.53,290.93,6521.0
2022-11-08 12:35:00,290.91,291.19,290.36,290.36,3381.0,290.91,291.19,290.36,290.36,3381.0
2022-11-08 12:40:00,290.53,290.56,290.18,290.18,3807.0,290.53,290.56,290.18,290.18,3807.0
2022-11-08 12:45:00,290.26,290.4,290.14,290.23,2604.0,290.26,290.4,290.14,290.23,2604.0
2022-11-08 12:50:00,290.24,290.42,290.14,290.14,1424.0,290.24,290.42,290.14,290.14,1424.0
2022-11-08 12:55:00,290.3,290.31,289.78,289.85,6335.0,290.3,290.31,289.78,289.85,6335.0
2022-11-08 13:00:00,289.94,290.13,289.85,289.91,2100.0,289.94,290.13,289.85,289.91,2100.0
2022-11-08 13:05:00,289.87,289.88,289.6,289.76,2369.0,289.87,289.88,289.6,289.76,2369.0
2022-11-08 13:10:00,289.78,289.88,289.52,289.59,2134.0,289.78,289.88,289.52,289.59,2134.0
2022-11-08 13:15:00,289.54,289.59,289.04,289.1,4017.0,289.54,289.59,289.04,289.1,4017.0
2022-11-08 13:20:00,288.94,289.44,288.54,288.81,15832.0,288.94,289.44,288.54,288.81,15832.0
2022-11-08 13:25:00,288.93,288.93,287.98,287.98,3895.0,288.93,288.93,287.98,287.98,3895.0
2022-11-08 13:30:00,287.89,288.0,287.26,287.5,11720.0,287.89,288.0,287.26,287.5,11720.0
2022-11-08 13:35:00,287.52,288.42,287.51,288.42,2328.0,287.52,288.42,287.51,288.42,2328.0
2022-11-08 13:40:00,288.21,288.63,287.67,288.2,5324.0,288.21,288.63,287.67,288.2,5324.0
2022-11-08 13:45:00,288.05,288.19,287.45,287.45,4167.0,288.05,288.19,287.45,287.45,4167.0
2022-11-08 13:50:00,287.53,287.73,286.74,287.15,11671.0,287.53,287.73,286.74,287.15,11671.0
2022-11-08 13:55:00,287.19,287.2,286.3,286.63,3990.0,287.19,287.2,286.3,286.63,3990.0
2022-11-08 14:00:00,286.8,287.02,286.08,286.08,7608.0,286.8,287.02,286.08,286.08,7608.0
2022-11-08 14:05:00,286.41,286.6,286.0,286.12,4908.0,286.41,286.6,286.0,286.12,4908.0
2022-11-08 14:10:00,285.93,286.7,285.93,286.68,3916.0,285.93,286.7,285.93,286.68,3916.0
2022-11-08 14:15:00,286.73,286.77,286.48,286.59,3110.0,286.73,286.77,286.48,286.59,3110.0
2022-11-08 14:20:00,286.69,286.7,285.46,285.46,3070.0,286.69,286.7,285.46,285.46,3070.0
2022-11-08 14:25:00,285.45,285.46,284.98,285.12,2927.0,285.45,285.46,284.98,285.12,2927.0
2022-11-08 14:30:00,285.12,285.56,284.93,285.56,3311.0,285.12,285.56,284.93,285.56,3311.0
2022-11-08 14:35:00,285.49,285.98,285.27,285.58,17412.0,285.49,285.98,285.27,285.58,17412.0
2022-11-08 14:40:00,285.53,286.49,285.4,286.49,3050.0,285.53,286.49,285.4,286.49,3050.0
2022-11-08 14:45:00,286.43,286.81,286.4,286.8,2640.0,286.43,286.81,286.4,286.8,2640.0
2022-11-08 14:50:00,286.65,287.09,286.65,286.79,2722.0,286.65,287.09,286.65,286.79,2722.0
2022-11-08 14:55:00,286.74,286.86,286.58,286.74,1650.0,286.74,286.86,286.58,286.74,1650.0
2022-11-08 15:00:00,286.54,287.45,286.47,286.92,4029.0,286.54,287.45,286.47,286.92,4029.0
2022-11-08 15:05:00,286.93,286.98,286.21,286.4,8066.0,286.93,286.98,286.21,286.4,8066.0
2022-11-08 15:10:00,286.3,286.61,286.3,286.54,2802.0,286.3,286.61,286.3,286.54,2802.0
2022-11-08 15:15:00,286.54,286.67,286.26,286.48,3752.0,286.54,286.67,286.26,286.48,3752.0
2022-11-08 15:20:00,286.64,286.78,286.22,286.22,4400.0,286.64,286.78,286.22,286.22,4400.0
2022-11-08 15:25:00,286.27,287.33,286.15,287.08,7728.0,286.27,287.33,286.15,287.08,7728.0
2022-11-08 15:30:00,287.13,287.83,287.13,287.48,8457.0,287.13,287.83,287.13,287.48,8457.0
2022-11-08 15:35:00,287.42,287.91,287.37,287.56,4599.0,287.42,287.91,287.37,287.56,4599.0
2022-11-08 15:40:00,287.62,287.74,287.38,287.43,4131.0,287.62,287.74,287.38,287.43,4131.0
2022-11-08 15:45:00,287.5,287.81,287.26,287.34,7222.0,287.5,287.81,287.26,287.34,7222.0
2022-11-08 15:50:00,287.4,287.63,286.94,286.94,15818.0,287.4,287.63,286.94,286.94,15818.0
2022-11-08 15:55:00,287.05,287.23,286.04,286.05,81025.0,287.05,287.23,286.04,286.05,81025.0
2022-11-09 09:30:00,285.81,286.39,284.8,285.64,12449.0,285.81,286.39,284.8,285.64,12449.0
2022-11-09 09:35:00,285.76,286.19,285.51,286.16,900.0,285.76,286.19,285.51,286.16,900.0
2022-11-09 09:40:00,286.16,286.87,286.16,286.47,7130.0,286.16,286.87,286.16,286.47,7130.0
2022-11-09 09:45:00,286.7,287.5,286.69,287.41,3200.0,286.7,287.5,286.69,287.41,3200.0
2022-11-09 09:50:00,286.97,287.25,286.68,287.25,3451.0,286.97,287.25,286.68,287.25,3451.0
2022-11-09 09:55:00,287.5,287.56,286.59,286.73,2597.0,287.5,287.56,286.59,286.73,2597.0
2022-11-09 10:00:00,286.76,286.86,286.21,286.25,2798.0,286.76,286.86,286.21,286.25,2798.0
2022-11-09 10:05:00,286.3,287.33,286.07,287.25,3800.0,286.3,287.33,286.07,287.25,3800.0
2022-11-09 10:10:00,287.46,287.54,287.17,287.52,3983.0,287.46,287.54,287.17,287.52,3983.0
2022-11-09 10:15:00,288.16,288.54,287.84,287.84,3742.0,288.16,288.54,287.84,287.84,3742.0
2022-11-09 10:20:00,287.68,287.98,287.39,287.47,2400.0,287.68,287.98,287.39,287.47,2400.0
2022-11-09 10:25:00,287.44,288.19,287.28,287.44,5192.0,287.44,288.19,287.28,287.44,5192.0
2022-11-09 10:30:00,287.73,287.88,286.76,287.3,3851.0,287.73,287.88,286.76,287.3,3851.0
2022-11-09 10:35:00,286.71,287.16,286.51,286.98,3500.0,286.71,287.16,286.51,286.98,3500.0
2022-11-09 10:40:00,286.97,287.57,286.86,287.48,1875.0,286.97,287.57,286.86,287.48,1875.0
2022-11-09 10:45:00,287.78,288.47,287.78,288.26,4265.0,287.78,288.47,287.78,288.26,4265.0
2022-11-09 10:50:00,288.19,288.19,287.34,287.54,3951.0,288.19,288.19,287.34,287.54,3951.0
2022-11-09 10:55:00,287.12,287.13,286.69,287.1,2988.0,287.12,287.13,286.69,287.1,2988.0
2022-11-09 11:00:00,287.41,288.07,287.41,287.95,1400.0,287.41,288.07,287.41,287.95,1400.0
2022-11-09 11:05:00,288.16,288.37,287.77,288.37,4335.0,288.16,288.37,287.77,288.37,4335.0
2022-11-09 11:10:00,287.86,288.46,287.8,288.36,2350.0,287.86,288.46,287.8,288.36,2350.0
2022-11-09 11:15:00,288.47,289.16,288.47,288.88,10304.0,288.47,289.16,288.47,288.88,10304.0
2022-11-09 11:20:00,288.7,289.22,288.59,289.22,2395.0,288.7,289.22,288.59,289.22,2395.0
2022-11-09 11:25:00,289.2,289.78,289.2,289.44,4832.0,289.2,289.78,289.2,289.44,4832.0
2022-11-09 11:30:00,289.47,289.78,288.72,289.14,9442.0,289.47,289.78,288.72,289.14,9442.0
2022-11-09 11:35:00,289.19,289.25,288.9,288.99,1650.0,289.19,289.25,288.9,288.99,1650.0
2022-11-09 11:40:00,288.76,289.17,288.36,289.17,3649.0,288.76,289.17,288.36,289.17,3649.0
2022-11-09 11:45:00,289.37,289.39,288.91,288.91,1697.0,289.37,289.39,288.91,288.91,1697.0
2022-11-09 11:50:00,288.66,288.83,288.5,288.72,1200.0,288.66,288.83,288.5,288.72,1200.0
2022-11-09 11:55:00,288.82,288.84,287.98,288.22,1600.0,288.82,288.84,287.98,288.22,1600.0
2022-11-09 12:00:00,288.22,288.22,288.22,288.22,300.0,288.22,288.22,288.22,288.22,300.0
2022-11-09 12:05:00,288.17,288.44,288.08,288.44,2961.0,288.17,288.44,288.08,288.44,2961.0
2022-11-09 12:10:00,288.3,288.55,288.3,288.55,1200.0,288.3,288.55,288.3,288.55,1200.0
2022-11-09 12:15:00,288.37,288.88,288.29,288.87,3000.0,288.37,288.88,288.29,288.87,3000.0
2022-11-09 12:20:00,288.75,288.9,288.15,288.26,3995.0,288.75,288.9,288.15,288.26,3995.0
2022-11-09 12:25:00,288.14,288.45,288.11,288.41,3249.0,288.14,288.45,288.11,288.41,3249.0
2022-11-09 12:30:00,288.5,288.83,288.35,288.45,1900.0,288.5,288.83,288.35,288.45,1900.0
2022-11-09 12:35:00,288.46,288.46,287.82,287.82,1900.0,288.46,288.46,287.82,287.82,1900.0
2022-11-09 12:40:00,287.65,287.68,287.23,287.23,3178.0,287.65,287.68,287.23,287.23,3178.0
2022-11-09 12:45:00,287.0,287.02,286.35,286.58,3394.0,287.0,287.02,286.35,286.58,3394.0
2022-11-09 12:50:00,286.44,286.89,286.44,286.66,3300.0,286.44,286.89,286.44,286.66,3300.0
2022-11-09 12:55:00,286.66,287.01,286.42,287.01,2569.0,286.66,287.01,286.42,287.01,2569.0
2022-11-09 13:00:00,286.9,287.0,285.85,286.03,3950.0,286.9,287.0,285.85,286.03,3950.0
2022-11-09 13:05:00,285.55,286.08,285.55,285.96,2413.0,285.55,286.08,285.55,285.96,2413.0
2022-11-09 13:10:00,286.16,286.27,285.75,285.77,3099.0,286.16,286.27,285.75,285.77,3099.0
2022-11-09 13:15:00,285.8,285.9,285.44,285.9,3400.0,285.8,285.9,285.44,285.9,3400.0
2022-11-09 13:20:00,285.96,286.04,285.47,285.47,1000.0,285.96,286.04,285.47,285.47,1000.0
2022-11-09 13:25:00,285.53,285.53,284.98,285.06,2300.0,285.53,285.53,284.98,285.06,2300.0
2022-11-09 13:30:00,285.09,285.51,285.05,285.24,8755.0,285.09,285.51,285.05,285.24,8755.0
2022-11-09 13:35:00,285.15,285.36,284.87,285.23,4116.0,285.15,285.36,284.87,285.23,4116.0
2022-11-09 13:40:00,285.02,285.65,285.02,285.56,2200.0,285.02,285.65,285.02,285.56,2200.0
2022-11-09 13:45:00,285.32,285.32,284.52,284.52,6007.0,285.32,285.32,284.52,284.52,6007.0
2022-11-09 13:50:00,284.63,284.88,284.4,284.88,2224.0,284.63,284.88,284.4,284.88,2224.0
2022-11-09 13:55:00,284.83,284.88,284.51,284.88,4200.0,284.83,284.88,284.51,284.88,4200.0
2022-11-09 14:00:00,284.78,285.05,284.59,285.05,4359.0,284.78,285.05,284.59,285.05,4359.0
2022-11-09 14:05:00,284.96,285.31,284.79,285.26,1306.0,284.96,285.31,284.79,285.26,1306.0
2022-11-09 14:10:00,285.23,285.26,284.63,284.92,2396.0,285.23,285.26,284.63,284.92,2396.0
2022-11-09 14:15:00,284.76,284.76,284.63,284.7,500.0,284.76,284.76,284.63,284.7,500.0
2022-11-09 14:20:00,285.03,285.24,284.81,284.98,2030.0,285.03,285.24,284.81,284.98,2030.0
2022-11-09 14:25:00,285.06,285.19,284.94,284.99,1300.0,285.06,285.19,284.94,284.99,1300.0
2022-11-09 14:30:00,284.96,284.96,284.23,284.23,8146.0,284.96,284.96,284.23,284.23,8146.0
2022-11-09 14:35:00,284.34,284.34,283.68,283.84,3214.0,284.34,284.34,283.68,283.84,3214.0
2022-11-09 14:40:00,283.69,283.77,283.14,283.14,6820.0,283.69,283.77,283.14,283.14,6820.0
2022-11-09 14:45:00,283.22,283.69,283.05,283.07,5461.0,283.22,283.69,283.05,283.07,5461.0
2022-11-09 14:50:00,283.17,283.27,283.0,283.11,6071.0,283.17,283.27,283.0,283.11,6071.0
2022-11-09 14:55:00,283.16,283.8,283.15,283.57,3626.0,283.16,283.8,283.15,283.57,3626.0
2022-11-09 15:00:00,283.63,284.01,283.63,284.01,1803.0,283.63,284.01,283.63,284.01,1803.0
2022-11-09 15:05:00,284.16,284.35,283.9,284.25,6611.0,284.16,284.35,283.9,284.25,6611.0
2022-11-09 15:10:00,284.14,284.14,283.34,283.34,4057.0,284.14,284.14,283.34,283.34,4057.0
2022-11-09 15:15:00,283.21,283.47,283.12,283.28,12515.0,283.21,283.47,283.12,283.28,12515.0
2022-11-09 15:20:00,283.3,283.38,283.01,283.18,3804.0,283.3,283.38,283.01,283.18,3804.0
2022-11-09 15:25:00,283.18,283.73,283.18,283.54,6732.0,283.18,283.73,283.18,283.54,6732.0
2022-11-09 15:30:00,283.19,283.5,283.16,283.43,2430.0,283.19,283.5,283.16,283.43,2430.0
2022-11-09 15:35:00,283.44,283.55,283.22,283.23,3394.0,283.44,283.55,283.22,283.23,3394.0
2022-11-09 15:40:00,283.2,283.43,283.1,283.19,3526.0,283.2,283.43,283.1,283.19,3526.0
2022-11-09 15:45:00,283.23,283.25,282.69,282.82,5925.0,283.23,283.25,282.69,282.82,5925.0
2022-11-09 15:50:00,282.82,283.19,282.3,282.38,13624.0,282.82,283.19,282.3,282.38,13624.0
2022-11-09 15:55:00,282.37,282.87,282.18,282.32,36033.0,282.37,282.87,282.18,282.32,36033.0
2022-11-10 09:30:00,288.75,290.29,288.17,288.17,57567.0,288.75,290.29,288.17,288.17,57567.0
2022-11-10 09:35:00,288.15,289.67,287.5,289.43,33685.0,288.15,289.67,287.5,289.43,33685.0
2022-11-10 09:40:00,289.4,290.25,288.93,289.56,7234.0,289.4,290.25,288.93,289.56,7234.0
2022-11-10 09:45:00,289.72,290.23,288.54,289.22,6164.0,289.72,290.23,288.54,289.22,6164.0
2022-11-10 09:50:00,289.54,290.9,288.99,290.16,11475.0,289.54,290.9,288.99,290.16,11475.0
2022-11-10 09:55:00,290.19,290.44,289.28,289.85,14054.0,290.19,290.44,289.28,289.85,14054.0
2022-11-10 10:00:00,289.85,290.16,288.94,289.51,13265.0,289.85,290.16,288.94,289.51,13265.0
2022-11-10 10:05:00,289.75,290.0,289.57,289.76,4644.0,289.75,290.0,289.57,289.76,4644.0
2022-11-10 10:10:00,289.48,289.81,289.17,289.17,3224.0,289.48,289.81,289.17,289.17,3224.0
2022-11-10 10:15:00,289.38,290.32,289.38,290.26,7450.0,289.38,290.32,289.38,290.26,7450.0
2022-11-10 10:20:00,290.26,290.83,289.96,290.3,9716.0,290.26,290.83,289.96,290.3,9716.0
2022-11-10 10:25:00,290.33,290.46,289.33,289.58,11356.0,290.33,290.46,289.33,289.58,11356.0
2022-11-10 10:30:00,289.74,290.07,289.02,289.97,7988.0,289.74,290.07,289.02,289.97,7988.0
2022-11-10 10:35:00,289.81,290.16,289.32,289.52,5682.0,289.81,290.16,289.32,289.52,5682.0
2022-11-10 10:40:00,289.32,290.19,289.32,289.85,3237.0,289.32,290.19,289.32,289.85,3237.0
2022-11-10 10:45:00,290.02,290.09,289.73,289.87,3630.0,290.02,290.09,289.73,289.87,3630.0
2022-11-10 10:50:00,289.81,290.26,289.74,289.74,4421.0,289.81,290.26,289.74,289.74,4421.0
2022-11-10 10:55:00,289.79,290.42,289.71,290.22,3224.0,289.79,290.42,289.71,290.22,3224.0
2022-11-10 11:00:00,290.28,290.29,289.69,289.71,4963.0,290.28,290.29,289.69,289.71,4963.0
2022-11-10 11:05:00,289.87,290.0,289.59,289.82,3524.0,289.87,290.0,289.59,289.82,3524.0
2022-11-10 11:10:00,289.97,290.35,289.86,290.1,2713.0,289.97,290.35,289.86,290.1,2713.0
2022-11-10 11:15:00,290.08,290.08,289.77,289.9,2000.0,290.08,290.08,289.77,289.9,2000.0
2022-11-10 11:20:00,289.9,289.9,289.57,289.76,3593.0,289.9,289.9,289.57,289.76,3593.0
2022-11-10 11:25:00,289.86,289.88,289.63,289.88,3400.0,289.86,289.88,289.63,289.88,3400.0
2022-11-10 11:30:00,289.94,290.61,289.94,290.52,3400.0,289.94,290.61,289.94,290.52,3400.0
2022-11-10 11:35:00,290.32,290.35,289.67,289.94,5716.0,290.32,290.35,289.67,289.94,5716.0
2022-11-10 11:40:00,289.64,289.88,289.44,289.57,4189.0,289.64,289.88,289.44,289.57,4189.0
2022-11-10 11:45:00,289.42,289.42,289.04,289.12,1506.0,289.42,289.42,289.04,289.12,1506.0
2022-11-10 11:50:00,289.31,289.73,289.08,289.08,12186.0,289.31,289.73,289.08,289.08,12186.0
2022-11-10 11:55:00,289.1,289.22,288.59,289.0,1950.0,289.1,289.22,288.59,289.0,1950.0
2022-11-10 12:00:00,289.09,289.1,288.56,288.56,1307.0,289.09,289.1,288.56,288.56,1307.0
2022-11-10 12:05:00,288.5,288.5,287.79,287.79,7881.0,288.5,288.5,287.79,287.79,7881.0
2022-11-10 12:10:00,287.7,288.19,287.68,288.19,2013.0,287.7,288.19,287.68,288.19,2013.0
2022-11-10 12:15:00,288.28,288.5,288.14,288.47,2615.0,288.28,288.5,288.14,288.47,2615.0
2022-11-10 12:20:00,288.45,288.59,288.26,288.57,2400.0,288.45,288.59,288.26,288.57,2400.0
2022-11-10 12:25:00,288.4,288.4,288.0,288.0,1815.0,288.4,288.4,288.0,288.0,1815.0
2022-11-10 12:30:00,288.15,288.19,287.89,288.07,2722.0,288.15,288.19,287.89,288.07,2722.0
2022-11-10 12:35:00,288.14,288.3,287.93,288.04,1000.0,288.14,288.3,287.93,288.04,1000.0
2022-11-10 12:40:00,287.92,288.26,287.4,288.26,6023.0,287.92,288.26,287.4,288.26,6023.0
2022-11-10 12:45:00,288.2,288.26,287.22,287.22,4667.0,288.2,288.26,287.22,287.22,4667.0
2022-11-10 12:50:00,287.39,287.54,286.77,286.96,2220.0,287.39,287.54,286.77,286.96,2220.0
2022-11-10 12:55:00,287.03,287.22,286.98,286.99,1857.0,287.03,287.22,286.98,286.99,1857.0
2022-11-10 13:00:00,287.1,287.78,287.09,287.64,6396.0,287.1,287.78,287.09,287.64,6396.0
2022-11-10 13:05:00,287.64,288.15,287.55,288.06,3069.0,287.64,288.15,287.55,288.06,3069.0
2022-11-10 13:10:00,288.0,288.01,287.69,287.94,2225.0,288.0,288.01,287.69,287.94,2225.0
2022-11-10 13:15:00,287.98,288.06,287.71,287.94,4407.0,287.98,288.06,287.71,287.94,4407.0
2022-11-10 13:20:00,288.08,288.16,287.87,288.01,1300.0,288.08,288.16,287.87,288.01,1300.0
2022-11-10 13:25:00,288.09,288.84,288.08,288.84,1400.0,288.09,288.84,288.08,288.84,1400.0
2022-11-10 13:30:00,288.77,289.07,288.67,288.67,2203.0,288.77,289.07,288.67,288.67,2203.0
2022-11-10 13:35:00,288.49,288.7,288.37,288.69,1200.0,288.49,288.7,288.37,288.69,1200.0
2022-11-10 13:40:00,288.64,289.48,288.62,289.48,2300.0,288.64,289.48,288.62,289.48,2300.0
2022-11-10 13:45:00,289.6,289.73,289.44,289.68,2769.0,289.6,289.73,289.44,289.68,2769.0
2022-11-10 13:50:00,289.38,289.69,289.37,289.43,1342.0,289.38,289.69,289.37,289.43,1342.0
2022-11-10 13:55:00,289.3,290.07,289.3,290.07,1946.0,289.3,290.07,289.3,290.07,1946.0
2022-11-10 14:00:00,289.88,290.21,289.88,289.92,2911.0,289.88,290.21,289.88,289.92,2911.0
2022-11-10 14:05:00,289.91,290.16,289.77,289.77,1872.0,289.91,290.16,289.77,289.77,1872.0
2022-11-10 14:10:00,289.76,289.76,289.62,289.69,811.0,289.76,289.76,289.62,289.69,811.0
2022-11-10 14:15:00,289.78,290.0,289.21,289.86,11344.0,289.78,290.0,289.21,289.86,11344.0
2022-11-10 14:20:00,289.68,289.71,289.22,289.32,17401.0,289.68,289.71,289.22,289.32,17401.0
2022-11-10 14:25:00,289.43,290.12,289.43,289.96,3717.0,289.43,290.12,289.43,289.96,3717.0
2022-11-10 14:30:00,289.83,289.94,289.31,289.94,8485.0,289.83,289.94,289.31,289.94,8485.0
2022-11-10 14:35:00,289.87,289.95,289.67,289.86,4857.0,289.87,289.95,289.67,289.86,4857.0
2022-11-10 14:40:00,289.87,289.87,289.38,289.42,5688.0,289.87,289.87,289.38,289.42,5688.0
2022-11-10 14:45:00,289.47,289.68,289.45,289.45,6257.0,289.47,289.68,289.45,289.45,6257.0
2022-11-10 14:50:00,289.54,289.69,289.45,289.6,7379.0,289.54,289.69,289.45,289.6,7379.0
2022-11-10 14:55:00,289.59,290.11,289.41,289.86,19337.0,289.59,290.11,289.41,289.86,19337.0
2022-11-10 15:00:00,290.0,291.0,289.98,290.92,29017.0,290.0,291.0,289.98,290.92,29017.0
2022-11-10 15:05:00,290.78,291.48,290.78,291.48,11269.0,290.78,291.48,290.78,291.48,11269.0
2022-11-10 15:10:00,291.58,291.85,291.37,291.49,6306.0,291.58,291.85,291.37,291.49,6306.0
2022-11-10 15:15:00,291.43,291.5,291.31,291.39,5346.0,291.43,291.5,291.31,291.39,5346.0
2022-11-10 15:20:00,291.48,291.6,291.31,291.38,6385.0,291.48,291.6,291.31,291.38,6385.0
2022-11-10 15:25:00,291.36,291.36,291.06,291.15,6760.0,291.36,291.36,291.06,291.15,6760.0
2022-11-10 15:30:00,291.22,291.34,290.73,290.82,5749.0,291.22,291.34,290.73,290.82,5749.0
2022-11-10 15:35:00,290.71,290.81,290.29,290.38,10468.0,290.71,290.81,290.29,290.38,10468.0
2022-11-10 15:40:00,290.3,290.86,290.3,290.68,12962.0,290.3,290.86,290.3,290.68,12962.0
2022-11-10 15:45:00,290.68,291.16,290.63,290.92,12338.0,290.68,291.16,290.63,290.92,12338.0
2022-11-10 15:50:00,290.97,291.59,290.56,291.13,30713.0,290.97,291.59,290.56,291.13,30713.0
2022-11-10 15:55:00,291.03,291.29,290.3,290.59,60368.0,291.03,291.29,290.3,290.59,60368.0
2022-11-11 09:30:00,290.7,291.01,288.93,289.27,19508.0,290.7,291.01,288.93,289.27,19508.0
2022-11-11 09:35:00,289.26,289.62,287.49,287.49,53456.0,289.26,289.62,287.49,287.49,53456.0
2022-11-11 09:40:00,287.01,287.57,284.88,285.23,10178.0,287.01,287.57,284.88,285.23,10178.0
2022-11-11 09:45:00,285.11,286.31,285.11,285.43,16742.0,285.11,286.31,285.11,285.43,16742.0
2022-11-11 09:50:00,285.38,286.46,284.97,285.06,9410.0,285.38,286.46,284.97,285.06,9410.0
2022-11-11 09:55:00,285.1,285.59,283.62,284.03,19800.0,285.1,285.59,283.62,284.03,19800.0
2022-11-11 10:00:00,283.72,286.04,283.44,285.43,10372.0,283.72,286.04,283.44,285.43,10372.0
2022-11-11 10:05:00,285.69,286.63,285.46,285.47,35266.0,285.69,286.63,285.46,285.47,35266.0
2022-11-11 10:10:00,285.49,286.67,285.48,286.37,13091.0,285.49,286.67,285.48,286.37,13091.0
2022-11-11 10:15:00,286.53,287.15,286.23,286.83,5026.0,286.53,287.15,286.23,286.83,5026.0
2022-11-11 10:20:00,286.84,287.7,286.36,287.18,12887.0,286.84,287.7,286.36,287.18,12887.0
2022-11-11 10:25:00,287.24,287.68,286.98,287.51,4229.0,287.24,287.68,286.98,287.51,4229.0
2022-11-11 10:30:00,287.37,287.37,286.39,287.2,8296.0,287.37,287.37,286.39,287.2,8296.0
2022-11-11 10:35:00,287.28,287.38,286.06,286.06,4189.0,287.28,287.38,286.06,286.06,4189.0
2022-11-11 10:40:00,286.23,286.34,285.66,286.34,2557.0,286.23,286.34,285.66,286.34,2557.0
2022-11-11 10:45:00,286.6,287.0,286.37,286.82,3673.0,286.6,287.0,286.37,286.82,3673.0
2022-11-11 10:50:00,286.8,286.8,284.94,285.12,14741.0,286.8,286.8,284.94,285.12,14741.0
2022-11-11 10:55:00,285.09,285.33,284.49,285.17,24143.0,285.09,285.33,284.49,285.17,24143.0
2022-11-11 11:00:00,285.19,285.58,285.05,285.46,11796.0,285.19,285.58,285.05,285.46,11796.0
2022-11-11 11:05:00,285.56,286.21,285.55,286.12,9240.0,285.56,286.21,285.55,286.12,9240.0
2022-11-11 11:10:00,286.25,286.97,286.22,286.41,3426.0,286.25,286.97,286.22,286.41,3426.0
2022-11-11 11:15:00,286.21,287.55,285.96,287.55,5607.0,286.21,287.55,285.96,287.55,5607.0
2022-11-11 11:20:00,287.55,287.68,286.93,287.22,5931.0,287.55,287.68,286.93,287.22,5931.0
2022-11-11 11:25:00,287.29,287.52,286.6,286.63,3410.0,287.29,287.52,286.6,286.63,3410.0
2022-11-11 11:30:00,286.55,287.57,286.48,287.5,6104.0,286.55,287.57,286.48,287.5,6104.0
2022-11-11 11:35:00,287.83,287.88,287.18,287.26,4600.0,287.83,287.88,287.18,287.26,4600.0
2022-11-11 11:40:00,287.12,287.74,287.05,287.19,4589.0,287.12,287.74,287.05,287.19,4589.0
2022-11-11 11:45:00,287.3,287.37,286.54,287.24,3450.0,287.3,287.37,286.54,287.24,3450.0
2022-11-11 11:50:00,287.23,287.63,287.23,287.43,4000.0,287.23,287.63,287.23,287.43,4000.0
2022-11-11 11:55:00,287.24,287.54,287.0,287.21,3318.0,287.24,287.54,287.0,287.21,3318.0
2022-11-11 12:00:00,287.08,287.54,286.85,287.54,4330.0,287.08,287.54,286.85,287.54,4330.0
2022-11-11 12:05:00,287.63,287.82,287.1,287.54,3486.0,287.63,287.82,287.1,287.54,3486.0
2022-11-11 12:10:00,287.6,287.77,287.32,287.32,4000.0,287.6,287.77,287.32,287.32,4000.0
2022-11-11 12:15:00,287.48,287.84,287.45,287.45,4025.0,287.48,287.84,287.45,287.45,4025.0
2022-11-11 12:20:00,287.51,287.53,287.14,287.37,2000.0,287.51,287.53,287.14,287.37,2000.0
2022-11-11 12:25:00,287.26,287.49,287.08,287.24,2253.0,287.26,287.49,287.08,287.24,2253.0
2022-11-11 12:30:00,287.11,287.41,286.87,287.22,2000.0,287.11,287.41,286.87,287.22,2000.0
2022-11-11 12:35:00,287.26,287.38,286.94,287.03,6200.0,287.26,287.38,286.94,287.03,6200.0
2022-11-11 12:40:00,287.01,287.01,286.61,286.93,3900.0,287.01,287.01,286.61,286.93,3900.0
2022-11-11 12:45:00,286.99,287.11,286.83,287.11,4894.0,286.99,287.11,286.83,287.11,4894.0
2022-11-11 12:50:00,287.29,287.29,287.05,287.13,2798.0,287.29,287.29,287.05,287.13,2798.0
2022-11-11 12:55:00,287.15,287.41,287.05,287.25,7617.0,287.15,287.41,287.05,287.25,7617.0
2022-11-11 13:00:00,287.31,287.32,287.08,287.19,2100.0,287.31,287.32,287.08,287.19,2100.0
2022-11-11 13:05:00,287.18,287.58,287.07,287.58,4410.0,287.18,287.58,287.07,287.58,4410.0
2022-11-11 13:10:00,287.58,287.83,287.51,287.55,2500.0,287.58,287.83,287.51,287.55,2500.0
2022-11-11 13:15:00,287.51,288.13,287.35,288.09,3782.0,287.51,288.13,287.35,288.09,3782.0
2022-11-11 13:20:00,287.99,288.05,287.67,287.83,9200.0,287.99,288.05,287.67,287.83,9200.0
2022-11-11 13:25:00,287.85,288.96,287.78,288.73,11309.0,287.85,288.96,287.78,288.73,11309.0
2022-11-11 13:30:00,288.73,288.82,288.51,288.62,7293.0,288.73,288.82,288.51,288.62,7293.0
2022-11-11 13:35:00,288.61,288.61,288.14,288.35,1612.0,288.61,288.61,288.14,288.35,1612.0
2022-11-11 13:40:00,288.04,288.38,287.91,288.27,3000.0,288.04,288.38,287.91,288.27,3000.0
2022-11-11 13:45:00,288.16,288.17,287.84,288.03,1100.0,288.16,288.17,287.84,288.03,1100.0
2022-11-11 13:50:00,288.13,288.25,287.94,288.06,1850.0,288.13,288.25,287.94,288.06,1850.0
2022-11-11 13:55:00,287.86,288.16,287.85,288.16,3014.0,287.86,288.16,287.85,288.16,3014.0
2022-11-11 14:00:00,288.16,288.25,287.95,288.16,6096.0,288.16,288.25,287.95,288.16,6096.0
2022-11-11 14:05:00,288.16,288.48,288.03,288.17,2360.0,288.16,288.48,288.03,288.17,2360.0
2022-11-11 14:10:00,288.43,288.5,288.14,288.37,1900.0,288.43,288.5,288.14,288.37,1900.0
2022-11-11 14:15:00,288.32,288.43,288.01,288.06,3459.0,288.32,288.43,288.01,288.06,3459.0
2022-11-11 14:20:00,288.0,288.32,287.95,288.24,5187.0,288.0,288.32,287.95,288.24,5187.0
2022-11-11 14:25:00,288.22,288.37,288.15,288.37,1100.0,288.22,288.37,288.15,288.37,1100.0
2022-11-11 14:30:00,288.37,288.37,288.04,288.08,1300.0,288.37,288.37,288.04,288.08,1300.0
2022-11-11 14:35:00,287.91,287.91,287.31,287.69,2901.0,287.91,287.91,287.31,287.69,2901.0
2022-11-11 14:40:00,287.65,287.84,287.3,287.76,5306.0,287.65,287.84,287.3,287.76,5306.0
2022-11-11 14:45:00,287.88,288.1,287.88,287.99,2391.0,287.88,288.1,287.88,287.99,2391.0
2022-11-11 14:50:00,288.02,288.54,288.02,288.48,2400.0,288.02,288.54,288.02,288.48,2400.0
2022-11-11 14:55:00,288.56,288.59,288.11,288.56,1348.0,288.56,288.59,288.11,288.56,1348.0
2022-11-11 15:00:00,288.44,288.5,288.08,288.21,2835.0,288.44,288.5,288.08,288.21,2835.0
2022-11-11 15:05:00,288.32,288.43,287.85,288.04,3172.0,288.32,288.43,287.85,288.04,3172.0
2022-11-11 15:10:00,287.78,287.91,287.58,287.85,4107.0,287.78,287.91,287.58,287.85,4107.0
2022-11-11 15:15:00,287.71,288.46,287.71,288.42,2400.0,287.71,288.46,287.71,288.42,2400.0
2022-11-11 15:20:00,288.44,289.19,288.44,288.76,26838.0,288.44,289.19,288.44,288.76,26838.0
2022-11-11 15:25:00,288.71,289.28,288.7,289.15,13217.0,288.71,289.28,288.7,289.15,13217.0
2022-11-11 15:30:00,289.1,289.3,288.63,288.63,6845.0,289.1,289.3,288.63,288.63,6845.0
2022-11-11 15:35:00,288.39,288.41,287.92,288.24,3509.0,288.39,288.41,287.92,288.24,3509.0
2022-11-11 15:40:00,288.42,289.13,288.42,289.06,14495.0,288.42,289.13,288.42,289.06,14495.0
2022-11-11 15:45:00,288.98,289.62,288.95,289.62,18785.0,288.98,289.62,288.95,289.62,18785.0
2022-11-11 15:50:00,289.7,290.02,289.38,289.87,24132.0,289.7,290.02,289.38,289.87,24132.0
2022-11-11 15:55:00,289.71,289.88,289.32,289.36,38308.0,289.71,289.88,289.32,289.36,38308.0
2022-11-14 09:30:00,300.11,301.3,295.73,300.34,193700.0,300.11,301.3,295.73,300.34,193700.0
2022-11-14 09:35:00,300.34,304.56,300.01,303.16,76436.0,300.34,304.56,300.01,303.16,76436.0
2022-11-14 09:40:00,303.08,303.08,298.32,299.47,74893.0,303.08,303.08,298.32,299.47,74893.0
2022-11-14 09:45:00,299.31,301.0,298.78,299.88,57302.0,299.31,301.0,298.78,299.88,57302.0
2022-11-14 09:50:00,299.31,302.29,299.25,302.21,33936.0,299.31,302.29,299.25,302.21,33936.0
2022-11-14 09:55:00,301.8,302.21,300.02,302.06,20343.0,301.8,302.21,300.02,302.06,20343.0
2022-11-14 10:00:00,302.06,304.19,302.04,303.4,43114.0,302.06,304.19,302.04,303.4,43114.0
2022-11-14 10:05:00,303.49,304.0,303.19,303.83,27924.0,303.49,304.0,303.19,303.83,27924.0
2022-11-14 10:10:00,303.74,304.14,301.56,302.24,15048.0,303.74,304.14,301.56,302.24,15048.0
2022-11-14 10:15:00,302.44,303.5,302.25,303.47,10203.0,302.44,303.5,302.25,303.47,10203.0
2022-11-14 10:20:00,303.58,304.13,302.75,302.83,16756.0,303.58,304.13,302.75,302.83,16756.0
2022-11-14 10:25:00,302.94,303.32,302.16,303.31,26028.0,302.94,303.32,302.16,303.31,26028.0
2022-11-14 10:30:00,303.06,305.48,303.06,305.26,32601.0,303.06,305.48,303.06,305.26,32601.0
2022-11-14 10:35:00,305.23,305.3,302.91,304.0,21805.0,305.23,305.3,302.91,304.0,21805.0
2022-11-14 10:40:00,303.63,304.55,303.44,303.73,16500.0,303.63,304.55,303.44,303.73,16500.0
2022-11-14 10:45:00,303.52,303.82,302.6,303.03,12283.0,303.52,303.82,302.6,303.03,12283.0
2022-11-14 10:50:00,303.12,303.43,302.54,302.86,21159.0,303.12,303.43,302.54,302.86,21159.0
2022-11-14 10:55:00,302.88,303.01,301.62,302.22,26143.0,302.88,303.01,301.62,302.22,26143.0
2022-11-14 11:00:00,302.13,302.29,301.3,301.68,10128.0,302.13,302.29,301.3,301.68,10128.0
2022-11-14 11:05:00,301.72,301.73,301.2,301.54,10152.0,301.72,301.73,301.2,301.54,10152.0
2022-11-14 11:10:00,301.54,301.57,300.27,300.36,10717.0,301.54,301.57,300.27,300.36,10717.0
2022-11-14 11:15:00,300.36,300.5,299.12,299.6,21305.0,300.36,300.5,299.12,299.6,21305.0
2022-11-14 11:20:00,299.55,299.97,298.88,298.98,19154.0,299.55,299.97,298.88,298.98,19154.0
2022-11-14 11:25:00,299.04,300.01,298.25,299.97,26491.0,299.04,300.01,298.25,299.97,26491.0
2022-11-14 11:30:00,299.93,300.78,299.65,300.78,7986.0,299.93,300.78,299.65,300.78,7986.0
2022-11-14 11:35:00,300.85,301.43,300.49,300.56,22383.0,300.85,301.43,300.49,300.56,22383.0
2022-11-14 11:40:00,300.74,301.96,300.74,301.96,16365.0,300.74,301.96,300.74,301.96,16365.0
2022-11-14 11:45:00,301.85,302.3,301.63,302.18,7003.0,301.85,302.3,301.63,302.18,7003.0
2022-11-14 11:50:00,302.14,302.37,301.81,302.15,5317.0,302.14,302.37,301.81,302.15,5317.0
2022-11-14 11:55:00,302.06,302.35,301.7,301.88,9972.0,302.06,302.35,301.7,301.88,9972.0
2022-11-14 12:00:00,301.83,301.98,301.4,301.81,6548.0,301.83,301.98,301.4,301.81,6548.0
2022-11-14 12:05:00,301.87,302.35,301.83,302.35,6563.0,301.87,302.35,301.83,302.35,6563.0
2022-11-14 12:10:00,302.35,302.88,302.24,302.62,7115.0,302.35,302.88,302.24,302.62,7115.0
2022-11-14 12:15:00,302.63,302.64,301.92,302.06,10986.0,302.63,302.64,301.92,302.06,10986.0
2022-11-14 12:20:00,302.09,302.17,301.82,302.05,4911.0,302.09,302.17,301.82,302.05,4911.0
2022-11-14 12:25:00,302.04,302.59,301.98,302.52,4900.0,302.04,302.59,301.98,302.52,4900.0
2022-11-14 12:30:00,302.52,303.33,302.52,302.99,7308.0,302.52,303.33,302.52,302.99,7308.0
2022-11-14 12:35:00,303.17,303.46,303.08,303.37,11255.0,303.17,303.46,303.08,303.37,11255.0
2022-11-14 12:40:00,303.36,303.44,302.95,303.0,17949.0,303.36,303.44,302.95,303.0,17949.0
2022-11-14 12:45:00,302.97,303.54,302.96,303.1,18386.0,302.97,303.54,302.96,303.1,18386.0
2022-11-14 12:50:00,303.1,303.3,302.95,303.03,7086.0,303.1,303.3,302.95,303.03,7086.0
2022-11-14 12:55:00,303.09,303.11,302.38,302.42,10784.0,303.09,303.11,302.38,302.42,10784.0
2022-11-14 13:00:00,302.77,303.25,302.43,303.25,6066.0,302.77,303.25,302.43,303.25,6066.0
2022-11-14 13:05:00,303.3,304.24,303.3,304.19,13516.0,303.3,304.24,303.3,304.19,13516.0
2022-11-14 13:10:00,304.25,304.35,303.26,303.81,13178.0,304.25,304.35,303.26,303.81,13178.0
2022-11-14 13:15:00,303.81,303.81,302.92,303.39,10152.0,303.81,303.81,302.92,303.39,10152.0
2022-11-14 13:20:00,303.32,303.91,303.32,303.81,7566.0,303.32,303.91,303.32,303.81,7566.0
2022-11-14 13:25:00,303.73,303.92,303.57,303.91,4160.0,303.73,303.92,303.57,303.91,4160.0
2022-11-14 13:30:00,303.86,304.42,303.73,304.16,15992.0,303.86,304.42,303.73,304.16,15992.0
2022-11-14 13:35:00,304.17,304.17,303.91,303.99,5230.0,304.17,304.17,303.91,303.99,5230.0
2022-11-14 13:40:00,304.0,304.02,303.46,303.76,7148.0,304.0,304.02,303.46,303.76,7148.0
2022-11-14 13:45:00,303.8,303.8,303.05,303.06,4000.0,303.8,303.8,303.05,303.06,4000.0
2022-11-14 13:50:00,303.13,303.54,303.13,303.21,5000.0,303.13,303.54,303.13,303.21,5000.0
2022-11-14 13:55:00,303.44,303.83,303.41,303.75,5298.0,303.44,303.83,303.41,303.75,5298.0
2022-11-14 14:00:00,303.66,303.83,303.47,303.83,6078.0,303.66,303.83,303.47,303.83,6078.0
2022-11-14 14:05:00,303.81,304.1,303.72,303.81,6948.0,303.81,304.1,303.72,303.81,6948.0
2022-11-14 14:10:00,303.88,303.88,303.33,303.5,11091.0,303.88,303.88,303.33,303.5,11091.0
2022-11-14 14:15:00,303.6,303.61,302.76,302.87,19231.0,303.6,303.61,302.76,302.87,19231.0
2022-11-14 14:20:00,302.9,303.55,302.9,303.54,10668.0,302.9,303.55,302.9,303.54,10668.0
2022-11-14 14:25:00,303.58,304.04,303.42,304.0,31050.0,303.58,304.04,303.42,304.0,31050.0
2022-11-14 14:30:00,304.02,304.54,303.79,303.8,13447.0,304.02,304.54,303.79,303.8,13447.0
2022-11-14 14:35:00,303.76,303.99,303.47,303.57,3817.0,303.76,303.99,303.47,303.57,3817.0
2022-11-14 14:40:00,303.69,303.96,303.45,303.87,7483.0,303.69,303.96,303.45,303.87,7483.0
2022-11-14 14:45:00,303.97,304.28,303.84,303.98,9204.0,303.97,304.28,303.84,303.98,9204.0
2022-11-14 14:50:00,303.88,304.33,303.88,304.28,4896.0,303.88,304.33,303.88,304.28,4896.0
2022-11-14 14:55:00,304.32,304.55,304.2,304.54,6757.0,304.32,304.55,304.2,304.54,6757.0
2022-11-14 15:00:00,304.45,304.81,304.4,304.57,15255.0,304.45,304.81,304.4,304.57,15255.0
2022-11-14 15:05:00,304.6,304.6,303.37,303.38,7626.0,304.6,304.6,303.37,303.38,7626.0
2022-11-14 15:10:00,303.3,303.3,302.36,302.38,12339.0,303.3,303.3,302.36,302.38,12339.0
2022-11-14 15:15:00,302.34,302.34,301.59,302.11,11078.0,302.34,302.34,301.59,302.11,11078.0
2022-11-14 15:20:00,301.95,302.1,301.43,301.7,7791.0,301.95,302.1,301.43,301.7,7791.0
2022-11-14 15:25:00,301.7,301.81,301.28,301.28,4207.0,301.7,301.81,301.28,301.28,4207.0
2022-11-14 15:30:00,301.32,301.58,301.01,301.03,10159.0,301.32,301.58,301.01,301.03,10159.0
2022-11-14 15:35:00,301.17,301.41,300.84,300.9,11122.0,301.17,301.41,300.84,300.9,11122.0
2022-11-14 15:40:00,300.84,300.85,300.33,300.35,13908.0,300.84,300.85,300.33,300.35,13908.0
2022-11-14 15:45:00,300.28,300.61,300.09,300.43,28050.0,300.28,300.61,300.09,300.43,28050.0
2022-11-14 15:50:00,300.49,300.8,299.47,299.47,52553.0,300.49,300.8,299.47,299.47,52553.0
2022-11-14 15:55:00,299.6,299.6,298.46,298.99,83456.0,299.6,299.6,298.46,298.99,83456.0
2022-11-15 09:30:00,300.67,303.37,300.16,302.25,25775.0,300.67,303.37,300.16,302.25,25775.0
2022-11-15 09:35:00,302.7,303.35,301.27,302.21,14468.0,302.7,303.35,301.27,302.21,14468.0
2022-11-15 09:40:00,302.34,302.6,299.73,299.73,6062.0,302.34,302.6,299.73,299.73,6062.0
2022-11-15 09:45:00,300.1,300.59,299.5,300.59,8049.0,300.1,300.59,299.5,300.59,8049.0
2022-11-15 09:50:00,300.64,300.94,300.28,300.8,4906.0,300.64,300.94,300.28,300.8,4906.0
2022-11-15 09:55:00,300.71,301.13,300.0,300.21,6370.0,300.71,301.13,300.0,300.21,6370.0
2022-11-15 10:00:00,300.0,301.12,299.95,300.88,7202.0,300.0,301.12,299.95,300.88,7202.0
2022-11-15 10:05:00,300.66,301.29,299.2,299.92,18894.0,300.66,301.29,299.2,299.92,18894.0
2022-11-15 10:10:00,299.8,300.3,299.75,300.12,3743.0,299.8,300.3,299.75,300.12,3743.0
2022-11-15 10:15:00,300.25,300.57,300.01,300.54,4982.0,300.25,300.57,300.01,300.54,4982.0
2022-11-15 10:20:00,300.47,301.97,300.15,301.81,6749.0,300.47,301.97,300.15,301.81,6749.0
2022-11-15 10:25:00,302.01,302.24,301.55,301.71,8924.0,302.01,302.24,301.55,301.71,8924.0
2022-11-15 10:30:00,301.7,302.9,301.42,302.55,10263.0,301.7,302.9,301.42,302.55,10263.0
2022-11-15 10:35:00,302.64,302.74,301.83,301.83,9807.0,302.64,302.74,301.83,301.83,9807.0
2022-11-15 10:40:00,301.93,303.31,301.93,303.31,5673.0,301.93,303.31,301.93,303.31,5673.0
2022-11-15 10:45:00,303.12,303.68,303.12,303.24,3999.0,303.12,303.68,303.12,303.24,3999.0
2022-11-15 10:50:00,303.12,303.29,302.37,303.23,6146.0,303.12,303.29,302.37,303.23,6146.0
2022-11-15 10:55:00,303.15,303.56,303.12,303.16,3500.0,303.15,303.56,303.12,303.16,3500.0
2022-11-15 11:00:00,303.13,303.28,302.06,302.51,5236.0,303.13,303.28,302.06,302.51,5236.0
2022-11-15 11:05:00,302.55,302.71,301.19,301.56,7771.0,302.55,302.71,301.19,301.56,7771.0
2022-11-15 11:10:00,301.23,301.44,300.72,301.44,6600.0,301.23,301.44,300.72,301.44,6600.0
2022-11-15 11:15:00,301.35,301.76,301.35,301.63,2000.0,301.35,301.76,301.35,301.63,2000.0
2022-11-15 11:20:00,301.5,302.24,301.5,301.62,4065.0,301.5,302.24,301.5,301.62,4065.0
2022-11-15 11:25:00,301.33,301.7,301.1,301.44,3688.0,301.33,301.7,301.1,301.44,3688.0
2022-11-15 11:30:00,301.56,303.63,301.56,303.56,9800.0,301.56,303.63,301.56,303.56,9800.0
2022-11-15 11:35:00,303.68,303.7,303.09,303.47,5541.0,303.68,303.7,303.09,303.47,5541.0
2022-11-15 11:40:00,303.59,303.8,303.18,303.47,9707.0,303.59,303.8,303.18,303.47,9707.0
2022-11-15 11:45:00,303.69,303.69,302.7,302.73,4105.0,303.69,303.69,302.7,302.73,4105.0
2022-11-15 11:50:00,302.68,302.92,302.53,302.92,2629.0,302.68,302.92,302.53,302.92,2629.0
2022-11-15 11:55:00,302.81,303.06,302.69,303.06,1660.0,302.81,303.06,302.69,303.06,1660.0
2022-11-15 12:00:00,303.16,303.16,302.47,302.79,2600.0,303.16,303.16,302.47,302.79,2600.0
2022-11-15 12:05:00,302.91,302.91,302.11,302.11,2934.0,302.91,302.91,302.11,302.11,2934.0
2022-11-15 12:10:00,302.17,302.61,301.86,301.89,1910.0,302.17,302.61,301.86,301.89,1910.0
2022-11-15 12:15:00,301.08,301.08,300.34,300.69,8437.0,301.08,301.08,300.34,300.69,8437.0
2022-11-15 12:20:00,300.81,300.9,300.0,300.33,16544.0,300.81,300.9,300.0,300.33,16544.0
2022-11-15 12:25:00,300.34,300.48,300.16,300.43,5228.0,300.34,300.48,300.16,300.43,5228.0
2022-11-15 12:30:00,300.4,301.05,300.24,301.05,5798.0,300.4,301.05,300.24,301.05,5798.0
2022-11-15 12:35:00,300.74,300.84,300.58,300.65,1600.0,300.74,300.84,300.58,300.65,1600.0
2022-11-15 12:40:00,300.6,301.02,300.6,300.78,13787.0,300.6,301.02,300.6,300.78,13787.0
2022-11-15 12:45:00,300.46,300.94,300.23,300.94,5516.0,300.46,300.94,300.23,300.94,5516.0
2022-11-15 12:50:00,301.03,301.22,300.88,301.19,3365.0,301.03,301.22,300.88,301.19,3365.0
2022-11-15 12:55:00,301.17,301.74,301.12,301.56,4100.0,301.17,301.74,301.12,301.56,4100.0
2022-11-15 13:00:00,301.64,302.11,301.55,301.94,3643.0,301.64,302.11,301.55,301.94,3643.0
2022-11-15 13:05:00,301.96,302.09,301.23,301.44,4716.0,301.96,302.09,301.23,301.44,4716.0
2022-11-15 13:10:00,301.59,301.86,301.17,301.86,7652.0,301.59,301.86,301.17,301.86,7652.0
2022-11-15 13:15:00,301.86,301.86,299.8,299.92,13638.0,301.86,301.86,299.8,299.92,13638.0
2022-11-15 13:20:00,299.81,299.82,298.1,298.33,31160.0,299.81,299.82,298.1,298.33,31160.0
2022-11-15 13:25:00,298.26,298.45,297.52,297.58,7266.0,298.26,298.45,297.52,297.58,7266.0
2022-11-15 13:30:00,297.77,298.1,297.28,297.72,2949.0,297.77,298.1,297.28,297.72,2949.0
2022-11-15 13:35:00,297.46,298.12,297.26,297.73,2335.0,297.46,298.12,297.26,297.73,2335.0
2022-11-15 13:40:00,297.91,298.84,297.16,298.84,7536.0,297.91,298.84,297.16,298.84,7536.0
2022-11-15 13:45:00,298.81,298.88,298.28,298.29,2830.0,298.81,298.88,298.28,298.29,2830.0
2022-11-15 13:50:00,298.31,298.82,298.16,298.75,3000.0,298.31,298.82,298.16,298.75,3000.0
2022-11-15 13:55:00,298.66,299.12,298.47,298.68,4200.0,298.66,299.12,298.47,298.68,4200.0
2022-11-15 14:00:00,298.42,298.7,297.01,297.1,13312.0,298.42,298.7,297.01,297.1,13312.0
2022-11-15 14:05:00,297.32,297.95,297.02,297.94,9756.0,297.32,297.95,297.02,297.94,9756.0
2022-11-15 14:10:00,298.32,299.54,298.31,298.96,4612.0,298.32,299.54,298.31,298.96,4612.0
2022-11-15 14:15:00,298.65,299.69,298.42,299.5,9126.0,298.65,299.69,298.42,299.5,9126.0
2022-11-15 14:20:00,299.75,300.2,299.65,299.92,10508.0,299.75,300.2,299.65,299.92,10508.0
2022-11-15 14:25:00,299.91,300.11,298.83,298.84,24514.0,299.91,300.11,298.83,298.84,24514.0
2022-11-15 14:30:00,298.8,298.83,298.04,298.14,5933.0,298.8,298.83,298.04,298.14,5933.0
2022-11-15 14:35:00,297.94,298.42,297.71,297.91,6283.0,297.94,298.42,297.71,297.91,6283.0
2022-11-15 14:40:00,298.06,298.42,297.95,298.18,2800.0,298.06,298.42,297.95,298.18,2800.0
2022-11-15 14:45:00,298.14,298.24,297.36,297.5,4400.0,298.14,298.24,297.36,297.5,4400.0
2022-11-15 14:50:00,297.57,297.83,297.48,297.73,1500.0,297.57,297.83,297.48,297.73,1500.0
2022-11-15 14:55:00,297.91,299.52,297.91,298.78,2700.0,297.91,299.52,297.91,298.78,2700.0
2022-11-15 15:00:00,298.79,299.98,298.79,299.84,8020.0,298.79,299.98,298.79,299.84,8020.0
2022-11-15 15:05:00,299.59,299.6,298.9,299.2,2876.0,299.59,299.6,298.9,299.2,2876.0
2022-11-15 15:10:00,299.1,299.37,298.74,299.23,4100.0,299.1,299.37,298.74,299.23,4100.0
2022-11-15 15:15:00,299.23,299.81,299.22,299.66,3600.0,299.23,299.81,299.22,299.66,3600.0
2022-11-15 15:20:00,299.6,300.04,299.59,299.75,5026.0,299.6,300.04,299.59,299.75,5026.0
2022-11-15 15:25:00,299.9,299.9,299.41,299.81,5200.0,299.9,299.9,299.41,299.81,5200.0
2022-11-15 15:30:00,299.79,299.92,299.24,299.41,6961.0,299.79,299.92,299.24,299.41,6961.0
2022-11-15 15:35:00,299.33,300.37,299.33,300.36,5005.0,299.33,300.37,299.33,300.36,5005.0
2022-11-15 15:40:00,300.31,300.54,300.19,300.3,6805.0,300.31,300.54,300.19,300.3,6805.0
2022-11-15 15:45:00,300.25,300.32,299.82,300.17,12356.0,300.25,300.32,299.82,300.17,12356.0
2022-11-15 15:50:00,300.18,300.19,299.24,299.5,15560.0,300.18,300.19,299.24,299.5,15560.0
2022-11-15 15:55:00,299.6,299.85,299.4,299.78,51628.0,299.6,299.85,299.4,299.78,51628.0
2022-11-16 09:30:00,300.63,303.0,300.17,302.82,15435.0,300.63,303.0,300.17,302.82,15435.0
2022-11-16 09:35:00,302.83,302.98,301.28,302.72,4422.0,302.83,302.98,301.28,302.72,4422.0
2022-11-16 09:40:00,302.52,303.56,302.49,302.65,5079.0,302.52,303.56,302.49,302.65,5079.0
2022-11-16 09:45:00,302.27,302.92,301.69,302.32,7830.0,302.27,302.92,301.69,302.32,7830.0
2022-11-16 09:50:00,302.57,303.04,302.37,302.44,4675.0,302.57,303.04,302.37,302.44,4675.0
2022-11-16 09:55:00,302.58,302.78,301.69,301.92,2882.0,302.58,302.78,301.69,301.92,2882.0
2022-11-16 10:00:00,302.38,302.39,301.29,301.4,4278.0,302.38,302.39,301.29,301.4,4278.0
2022-11-16 10:05:00,301.64,301.81,301.02,301.67,7240.0,301.64,301.81,301.02,301.67,7240.0
2022-11-16 10:10:00,301.83,302.67,301.77,302.38,3873.0,301.83,302.67,301.77,302.38,3873.0
2022-11-16 10:15:00,302.29,302.29,301.35,301.6,3503.0,302.29,302.29,301.35,301.6,3503.0
2022-11-16 10:20:00,301.85,302.02,301.37,301.76,12300.0,301.85,302.02,301.37,301.76,12300.0
2022-11-16 10:25:00,301.81,302.21,301.5,301.56,5190.0,301.81,302.21,301.5,301.56,5190.0
2022-11-16 10:30:00,301.54,302.13,301.54,302.0,2500.0,301.54,302.13,301.54,302.0,2500.0
2022-11-16 10:35:00,302.12,302.4,301.93,301.93,2543.0,302.12,302.4,301.93,301.93,2543.0
2022-11-16 10:40:00,302.22,303.34,302.07,303.12,6874.0,302.22,303.34,302.07,303.12,6874.0
2022-11-16 10:45:00,303.09,303.48,302.64,302.65,2415.0,303.09,303.48,302.64,302.65,2415.0
2022-11-16 10:50:00,302.61,302.74,302.18,302.29,2300.0,302.61,302.74,302.18,302.29,2300.0
2022-11-16 10:55:00,302.07,302.29,301.85,302.22,4242.0,302.07,302.29,301.85,302.22,4242.0
2022-11-16 11:00:00,302.19,302.33,301.82,302.15,5000.0,302.19,302.33,301.82,302.15,5000.0
2022-11-16 11:05:00,302.28,302.28,301.39,301.55,7305.0,302.28,302.28,301.39,301.55,7305.0
2022-11-16 11:10:00,301.5,301.69,301.39,301.5,3660.0,301.5,301.69,301.39,301.5,3660.0
2022-11-16 11:15:00,301.75,301.91,301.51,301.9,2930.0,301.75,301.91,301.51,301.9,2930.0
2022-11-16 11:20:00,301.9,302.01,301.61,301.79,1580.0,301.9,302.01,301.61,301.79,1580.0
2022-11-16 11:25:00,301.65,302.0,301.53,301.55,2751.0,301.65,302.0,301.53,301.55,2751.0
2022-11-16 11:30:00,301.5,301.88,301.08,301.34,4743.0,301.5,301.88,301.08,301.34,4743.0
2022-11-16 11:35:00,301.2,301.2,300.47,300.59,7425.0,301.2,301.2,300.47,300.59,7425.0
2022-11-16 11:40:00,300.54,301.23,300.54,301.22,2955.0,300.54,301.23,300.54,301.22,2955.0
2022-11-16 11:45:00,301.14,301.45,301.06,301.42,2150.0,301.14,301.45,301.06,301.42,2150.0
2022-11-16 11:50:00,301.36,301.88,301.35,301.56,8275.0,301.36,301.88,301.35,301.56,8275.0
2022-11-16 11:55:00,301.72,301.72,301.26,301.54,2699.0,301.72,301.72,301.26,301.54,2699.0
2022-11-16 12:00:00,301.39,301.7,301.27,301.46,1800.0,301.39,301.7,301.27,301.46,1800.0
2022-11-16 12:05:00,301.4,301.77,301.18,301.75,3585.0,301.4,301.77,301.18,301.75,3585.0
2022-11-16 12:10:00,301.66,301.83,301.62,301.64,1863.0,301.66,301.83,301.62,301.64,1863.0
2022-11-16 12:15:00,301.56,301.72,301.52,301.62,3851.0,301.56,301.72,301.52,301.62,3851.0
2022-11-16 12:20:00,301.51,301.51,301.1,301.51,3013.0,301.51,301.51,301.1,301.51,3013.0
2022-11-16 12:25:00,301.43,301.71,301.43,301.54,1342.0,301.43,301.71,301.43,301.54,1342.0
2022-11-16 12:30:00,301.59,301.74,301.39,301.39,2326.0,301.59,301.74,301.39,301.39,2326.0
2022-11-16 12:35:00,301.41,301.52,301.28,301.42,1500.0,301.41,301.52,301.28,301.42,1500.0
2022-11-16 12:40:00,301.51,301.87,301.51,301.81,2088.0,301.51,301.87,301.51,301.81,2088.0
2022-11-16 12:45:00,301.86,302.18,301.86,302.16,1389.0,301.86,302.18,301.86,302.16,1389.0
2022-11-16 12:50:00,302.21,302.46,302.09,302.16,2825.0,302.21,302.46,302.09,302.16,2825.0
2022-11-16 12:55:00,302.0,302.11,301.99,301.99,975.0,302.0,302.11,301.99,301.99,975.0
2022-11-16 13:00:00,301.95,301.98,301.74,301.93,2306.0,301.95,301.98,301.74,301.93,2306.0
2022-11-16 13:05:00,302.01,302.01,301.96,301.96,500.0,302.01,302.01,301.96,301.96,500.0
2022-11-16 13:10:00,302.06,302.18,301.27,301.47,3248.0,302.06,302.18,301.27,301.47,3248.0
2022-11-16 13:15:00,301.32,301.33,301.19,301.19,1400.0,301.32,301.33,301.19,301.19,1400.0
2022-11-16 13:20:00,301.2,301.29,300.97,301.29,2841.0,301.2,301.29,300.97,301.29,2841.0
2022-11-16 13:25:00,301.09,301.3,301.09,301.22,1100.0,301.09,301.3,301.09,301.22,1100.0
2022-11-16 13:30:00,301.41,301.53,300.69,300.69,2196.0,301.41,301.53,300.69,300.69,2196.0
2022-11-16 13:35:00,300.78,301.04,300.63,301.04,500.0,300.78,301.04,300.63,301.04,500.0
2022-11-16 13:40:00,300.99,301.76,300.94,301.63,5918.0,300.99,301.76,300.94,301.63,5918.0
2022-11-16 13:45:00,301.54,301.54,300.71,300.87,3591.0,301.54,301.54,300.71,300.87,3591.0
2022-11-16 13:50:00,301.0,301.16,300.9,301.0,831.0,301.0,301.16,300.9,301.0,831.0
2022-11-16 13:55:00,300.92,301.07,300.8,301.04,3811.0,300.92,301.07,300.8,301.04,3811.0
2022-11-16 14:00:00,301.03,301.24,300.91,301.16,1459.0,301.03,301.24,300.91,301.16,1459.0
2022-11-16 14:05:00,300.91,301.15,300.91,301.06,1200.0,300.91,301.15,300.91,301.06,1200.0
2022-11-16 14:10:00,300.94,301.07,300.59,300.6,800.0,300.94,301.07,300.59,300.6,800.0
2022-11-16 14:15:00,300.7,300.87,300.54,300.54,901.0,300.7,300.87,300.54,300.54,901.0
2022-11-16 14:20:00,300.54,300.68,300.5,300.5,1450.0,300.54,300.68,300.5,300.5,1450.0
2022-11-16 14:25:00,300.55,300.66,300.4,300.41,2590.0,300.55,300.66,300.4,300.41,2590.0
2022-11-16 14:30:00,300.23,300.23,299.45,299.95,19504.0,300.23,300.23,299.45,299.95,19504.0
2022-11-16 14:35:00,300.06,300.52,300.02,300.24,8041.0,300.06,300.52,300.02,300.24,8041.0
2022-11-16 14:40:00,300.0,300.14,299.9,300.02,2033.0,300.0,300.14,299.9,300.02,2033.0
2022-11-16 14:45:00,300.22,300.23,300.02,300.1,4943.0,300.22,300.23,300.02,300.1,4943.0
2022-11-16 14:50:00,300.16,300.43,300.16,300.39,2000.0,300.16,300.43,300.16,300.39,2000.0
2022-11-16 14:55:00,300.37,300.67,300.36,300.67,1100.0,300.37,300.67,300.36,300.67,1100.0
2022-11-16 15:00:00,300.88,300.88,300.2,300.2,1533.0,300.88,300.88,300.2,300.2,1533.0
2022-11-16 15:05:00,300.2,300.32,299.42,299.42,5139.0,300.2,300.32,299.42,299.42,5139.0
2022-11-16 15:10:00,299.28,299.42,299.14,299.31,2535.0,299.28,299.42,299.14,299.31,2535.0
2022-11-16 15:15:00,299.45,299.55,299.0,299.0,1900.0,299.45,299.55,299.0,299.0,1900.0
2022-11-16 15:20:00,299.17,299.82,299.17,299.57,5354.0,299.17,299.82,299.17,299.57,5354.0
2022-11-16 15:25:00,299.76,300.19,299.74,299.74,2682.0,299.76,300.19,299.74,299.74,2682.0
2022-11-16 15:30:00,299.75,300.02,299.51,299.51,3589.0,299.75,300.02,299.51,299.51,3589.0
2022-11-16 15:35:00,299.62,299.87,299.59,299.59,2639.0,299.62,299.87,299.59,299.59,2639.0
2022-11-16 15:40:00,299.62,299.99,299.57,299.99,3298.0,299.62,299.99,299.57,299.99,3298.0
2022-11-16 15:45:00,299.98,300.27,299.55,300.08,8604.0,299.98,300.27,299.55,300.08,8604.0
2022-11-16 15:50:00,300.41,300.74,300.12,300.18,8781.0,300.41,300.74,300.12,300.18,8781.0
2022-11-16 15:55:00,300.02,300.25,299.85,300.05,24338.0,300.02,300.25,299.85,300.05,24338.0
2022-11-17 09:30:00,297.07,300.46,297.07,298.77,17573.0,297.07,300.46,297.07,298.77,17573.0
2022-11-17 09:35:00,299.56,300.53,299.56,300.07,2969.0,299.56,300.53,299.56,300.07,2969.0
2022-11-17 09:40:00,299.98,300.15,299.46,299.61,2492.0,299.98,300.15,299.46,299.61,2492.0
2022-11-17 09:45:00,299.61,299.66,297.91,298.3,5733.0,299.61,299.66,297.91,298.3,5733.0
2022-11-17 09:50:00,298.25,298.25,297.44,297.7,5046.0,298.25,298.25,297.44,297.7,5046.0
2022-11-17 09:55:00,297.43,298.43,297.34,298.38,3983.0,297.43,298.43,297.34,298.38,3983.0
2022-11-17 10:00:00,298.39,298.79,298.18,298.68,1826.0,298.39,298.79,298.18,298.68,1826.0
2022-11-17 10:05:00,298.64,298.64,298.1,298.1,1200.0,298.64,298.64,298.1,298.1,1200.0
2022-11-17 10:10:00,297.97,298.97,297.97,298.91,2434.0,297.97,298.97,297.97,298.91,2434.0
2022-11-17 10:15:00,298.86,298.86,297.99,298.36,4783.0,298.86,298.86,297.99,298.36,4783.0
2022-11-17 10:20:00,298.5,298.82,298.17,298.69,7880.0,298.5,298.82,298.17,298.69,7880.0
2022-11-17 10:25:00,298.84,299.18,298.84,299.06,4685.0,298.84,299.18,298.84,299.06,4685.0
2022-11-17 10:30:00,298.84,299.09,298.54,298.87,2808.0,298.84,299.09,298.54,298.87,2808.0
2022-11-17 10:35:00,298.74,298.78,298.1,298.3,2950.0,298.74,298.78,298.1,298.3,2950.0
2022-11-17 10:40:00,298.46,298.46,297.82,298.11,1795.0,298.46,298.46,297.82,298.11,1795.0
2022-11-17 10:45:00,298.0,298.27,297.9,297.9,1400.0,298.0,298.27,297.9,297.9,1400.0
2022-11-17 10:50:00,297.87,298.2,297.87,298.2,1921.0,297.87,298.2,297.87,298.2,1921.0
2022-11-17 10:55:00,298.27,298.64,298.27,298.31,4094.0,298.27,298.64,298.27,298.31,4094.0
2022-11-17 11:00:00,298.39,298.75,298.39,298.64,3410.0,298.39,298.75,298.39,298.64,3410.0
2022-11-17 11:05:00,298.65,298.65,298.14,298.38,1700.0,298.65,298.65,298.14,298.38,1700.0
2022-11-17 11:10:00,298.02,298.13,297.18,298.03,8908.0,298.02,298.13,297.18,298.03,8908.0
2022-11-17 11:15:00,298.03,298.28,298.03,298.19,1000.0,298.03,298.28,298.03,298.19,1000.0
2022-11-17 11:20:00,298.29,298.31,297.34,297.34,17794.0,298.29,298.31,297.34,297.34,17794.0
2022-11-17 11:25:00,297.38,297.52,296.79,296.82,7465.0,297.38,297.52,296.79,296.82,7465.0
2022-11-17 11:30:00,296.82,297.9,296.79,297.9,6607.0,296.82,297.9,296.79,297.9,6607.0
2022-11-17 11:35:00,298.1,298.42,297.57,297.58,8465.0,298.1,298.42,297.57,297.58,8465.0
2022-11-17 11:40:00,297.81,298.27,297.69,298.05,1600.0,297.81,298.27,297.69,298.05,1600.0
2022-11-17 11:45:00,298.0,298.15,298.0,298.1,800.0,298.0,298.15,298.0,298.1,800.0
2022-11-17 11:50:00,298.13,298.74,298.11,298.67,1400.0,298.13,298.74,298.11,298.67,1400.0
2022-11-17 11:55:00,298.77,299.56,298.77,299.51,2800.0,298.77,299.56,298.77,299.51,2800.0
2022-11-17 12:00:00,299.6,299.86,299.51,299.85,1465.0,299.6,299.86,299.51,299.85,1465.0
2022-11-17 12:05:00,299.99,300.09,299.6,299.93,1667.0,299.99,300.09,299.6,299.93,1667.0
2022-11-17 12:10:00,300.0,300.25,299.9,299.96,1604.0,300.0,300.25,299.9,299.96,1604.0
2022-11-17 12:15:00,299.9,300.28,299.79,300.21,2909.0,299.9,300.28,299.79,300.21,2909.0
2022-11-17 12:20:00,300.26,300.85,300.23,300.85,5804.0,300.26,300.85,300.23,300.85,5804.0
2022-11-17 12:25:00,300.96,300.96,300.57,300.57,2712.0,300.96,300.96,300.57,300.57,2712.0
2022-11-17 12:30:00,300.7,301.4,300.63,300.78,10555.0,300.7,301.4,300.63,300.78,10555.0
2022-11-17 12:35:00,300.77,301.04,300.39,300.6,2845.0,300.77,301.04,300.39,300.6,2845.0
2022-11-17 12:40:00,300.87,301.11,300.68,301.03,4723.0,300.87,301.11,300.68,301.03,4723.0
2022-11-17 12:45:00,300.99,301.47,300.99,301.46,4024.0,300.99,301.47,300.99,301.46,4024.0
2022-11-17 12:50:00,301.31,301.76,301.14,301.15,3206.0,301.31,301.76,301.14,301.15,3206.0
2022-11-17 12:55:00,301.15,301.3,300.97,301.18,3075.0,301.15,301.3,300.97,301.18,3075.0
2022-11-17 13:00:00,301.11,301.54,301.11,301.34,900.0,301.11,301.54,301.11,301.34,900.0
2022-11-17 13:05:00,301.19,301.37,300.98,301.37,3573.0,301.19,301.37,300.98,301.37,3573.0
2022-11-17 13:10:00,301.23,301.88,301.18,301.88,3225.0,301.23,301.88,301.18,301.88,3225.0
2022-11-17 13:15:00,301.78,302.0,301.66,301.72,5700.0,301.78,302.0,301.66,301.72,5700.0
2022-11-17 13:20:00,301.64,301.64,300.89,300.89,2545.0,301.64,301.64,300.89,300.89,2545.0
2022-11-17 13:25:00,300.81,301.0,300.57,300.6,2384.0,300.81,301.0,300.57,300.6,2384.0
2022-11-17 13:30:00,300.76,300.95,300.32,300.57,1610.0,300.76,300.95,300.32,300.57,1610.0
2022-11-17 13:35:00,300.62,301.53,300.56,301.53,3808.0,300.62,301.53,300.56,301.53,3808.0
2022-11-17 13:40:00,301.47,301.54,301.25,301.28,2913.0,301.47,301.54,301.25,301.28,2913.0
2022-11-17 13:45:00,301.33,301.5,301.2,301.2,2500.0,301.33,301.5,301.2,301.2,2500.0
2022-11-17 13:50:00,301.2,301.33,301.09,301.12,1502.0,301.2,301.33,301.09,301.12,1502.0
2022-11-17 13:55:00,301.09,301.29,301.03,301.13,2500.0,301.09,301.29,301.03,301.13,2500.0
2022-11-17 14:00:00,301.1,302.4,301.04,302.16,14769.0,301.1,302.4,301.04,302.16,14769.0
2022-11-17 14:05:00,302.19,302.31,301.65,301.78,5756.0,302.19,302.31,301.65,301.78,5756.0
2022-11-17 14:10:00,301.64,301.64,300.96,301.38,6567.0,301.64,301.64,300.96,301.38,6567.0
2022-11-17 14:15:00,301.31,301.33,301.07,301.24,5223.0,301.31,301.33,301.07,301.24,5223.0
2022-11-17 14:20:00,301.13,301.98,301.13,301.94,5466.0,301.13,301.98,301.13,301.94,5466.0
2022-11-17 14:25:00,301.92,302.33,301.84,302.12,12586.0,301.92,302.33,301.84,302.12,12586.0
2022-11-17 14:30:00,302.04,302.93,302.04,302.77,10507.0,302.04,302.93,302.04,302.77,10507.0
2022-11-17 14:35:00,302.77,302.9,302.5,302.9,6010.0,302.77,302.9,302.5,302.9,6010.0
2022-11-17 14:40:00,302.86,302.9,302.47,302.7,5195.0,302.86,302.9,302.47,302.7,5195.0
2022-11-17 14:45:00,302.75,302.77,302.5,302.75,3910.0,302.75,302.77,302.5,302.75,3910.0
2022-11-17 14:50:00,302.74,302.78,302.28,302.49,10314.0,302.74,302.78,302.28,302.49,10314.0
2022-11-17 14:55:00,302.42,302.42,302.05,302.05,3882.0,302.42,302.42,302.05,302.05,3882.0
2022-11-17 15:00:00,302.03,302.06,301.68,301.78,6250.0,302.03,302.06,301.68,301.78,6250.0
2022-11-17 15:05:00,301.85,302.29,301.79,301.93,4729.0,301.85,302.29,301.79,301.93,4729.0
2022-11-17 15:10:00,301.91,301.99,301.21,301.21,5386.0,301.91,301.99,301.21,301.21,5386.0
2022-11-17 15:15:00,301.19,301.26,300.91,301.04,4152.0,301.19,301.26,300.91,301.04,4152.0
2022-11-17 15:20:00,301.06,301.48,300.94,301.22,5064.0,301.06,301.48,300.94,301.22,5064.0
2022-11-17 15:25:00,301.13,301.71,301.13,301.41,6290.0,301.13,301.71,301.13,301.41,6290.0
2022-11-17 15:30:00,301.3,301.67,301.3,301.6,7330.0,301.3,301.67,301.3,301.6,7330.0
2022-11-17 15:35:00,301.59,301.82,301.55,301.56,6694.0,301.59,301.82,301.55,301.56,6694.0
2022-11-17 15:40:00,301.67,301.73,301.08,301.43,12032.0,301.67,301.73,301.08,301.43,12032.0
2022-11-17 15:45:00,301.47,302.1,301.47,301.99,14818.0,301.47,302.1,301.47,301.99,14818.0
2022-11-17 15:50:00,302.03,302.1,301.47,301.56,18454.0,302.03,302.1,301.47,301.56,18454.0
2022-11-17 15:55:00,301.36,302.34,301.3,302.34,37851.0,301.36,302.34,301.3,302.34,37851.0
2022-11-18 09:30:00,303.21,303.93,302.0,302.13,34883.0,303.21,303.93,302.0,302.13,34883.0
2022-11-18 09:35:00,302.35,302.93,302.01,302.41,3688.0,302.35,302.93,302.01,302.41,3688.0
2022-11-18 09:40:00,302.46,303.35,302.03,303.03,5383.0,302.46,303.35,302.03,303.03,5383.0
2022-11-18 09:45:00,303.38,303.39,302.05,302.05,1100.0,303.38,303.39,302.05,302.05,1100.0
2022-11-18 09:50:00,302.53,303.06,302.53,303.04,2877.0,302.53,303.06,302.53,303.04,2877.0
2022-11-18 09:55:00,303.05,303.2,302.51,302.51,3610.0,303.05,303.2,302.51,302.51,3610.0
2022-11-18 10:00:00,302.64,303.75,302.64,303.66,1930.0,302.64,303.75,302.64,303.66,1930.0
2022-11-18 10:05:00,303.88,303.88,303.12,303.73,800.0,303.88,303.88,303.12,303.73,800.0
2022-11-18 10:10:00,303.85,304.14,303.73,303.8,4016.0,303.85,304.14,303.73,303.8,4016.0
2022-11-18 10:15:00,303.48,304.08,303.48,303.64,1289.0,303.48,304.08,303.48,303.64,1289.0
2022-11-18 10:20:00,303.94,304.08,303.64,303.86,2256.0,303.94,304.08,303.64,303.86,2256.0
2022-11-18 10:25:00,303.81,303.98,303.06,303.68,5749.0,303.81,303.98,303.06,303.68,5749.0
2022-11-18 10:30:00,303.75,303.75,303.14,303.14,1762.0,303.75,303.75,303.14,303.14,1762.0
2022-11-18 10:35:00,303.33,303.54,302.78,303.35,1429.0,303.33,303.54,302.78,303.35,1429.0
2022-11-18 10:40:00,303.34,303.59,303.17,303.59,1613.0,303.34,303.59,303.17,303.59,1613.0
2022-11-18 10:45:00,303.38,303.8,303.33,303.49,5388.0,303.38,303.8,303.33,303.49,5388.0
2022-11-18 10:50:00,303.5,303.75,303.39,303.51,3316.0,303.5,303.75,303.39,303.51,3316.0
2022-11-18 10:55:00,303.24,303.24,302.27,302.36,3300.0,303.24,303.24,302.27,302.36,3300.0
2022-11-18 11:00:00,302.12,302.19,301.98,302.19,2617.0,302.12,302.19,301.98,302.19,2617.0
2022-11-18 11:05:00,302.0,302.74,301.88,302.63,4307.0,302.0,302.74,301.88,302.63,4307.0
2022-11-18 11:10:00,302.63,303.6,302.63,303.1,5901.0,302.63,303.6,302.63,303.1,5901.0
2022-11-18 11:15:00,303.16,303.4,302.85,303.4,1700.0,303.16,303.4,302.85,303.4,1700.0
2022-11-18 11:20:00,303.23,303.76,303.02,303.55,5511.0,303.23,303.76,303.02,303.55,5511.0
2022-11-18 11:25:00,303.35,303.35,302.71,302.89,2500.0,303.35,303.35,302.71,302.89,2500.0
2022-11-18 11:30:00,302.82,303.05,302.28,302.28,4775.0,302.82,303.05,302.28,302.28,4775.0
2022-11-18 11:35:00,302.28,302.66,302.05,302.23,2100.0,302.28,302.66,302.05,302.23,2100.0
2022-11-18 11:40:00,302.44,302.61,302.02,302.02,1550.0,302.44,302.61,302.02,302.02,1550.0
2022-11-18 11:45:00,301.95,302.12,301.75,301.78,2350.0,301.95,302.12,301.75,301.78,2350.0
2022-11-18 11:50:00,301.71,301.91,301.29,301.65,2728.0,301.71,301.91,301.29,301.65,2728.0
2022-11-18 11:55:00,301.57,301.73,301.39,301.43,2124.0,301.57,301.73,301.39,301.43,2124.0
2022-11-18 12:00:00,301.57,301.99,301.51,301.58,2817.0,301.57,301.99,301.51,301.58,2817.0
2022-11-18 12:05:00,301.58,301.58,300.91,300.92,8322.0,301.58,301.58,300.91,300.92,8322.0
2022-11-18 12:10:00,300.86,301.06,300.58,300.58,2558.0,300.86,301.06,300.58,300.58,2558.0
2022-11-18 12:15:00,300.23,300.29,299.9,299.97,4780.0,300.23,300.29,299.9,299.97,4780.0
2022-11-18 12:20:00,299.83,300.27,299.81,300.27,2585.0,299.83,300.27,299.81,300.27,2585.0
2022-11-18 12:25:00,300.26,300.79,300.21,300.79,3515.0,300.26,300.79,300.21,300.79,3515.0
2022-11-18 12:30:00,300.88,300.89,300.45,300.61,1749.0,300.88,300.89,300.45,300.61,1749.0
2022-11-18 12:35:00,300.45,300.62,300.25,300.34,1173.0,300.45,300.62,300.25,300.34,1173.0
2022-11-18 12:40:00,300.54,300.54,300.05,300.05,1500.0,300.54,300.54,300.05,300.05,1500.0
2022-11-18 12:45:00,300.27,300.27,299.91,299.91,2200.0,300.27,300.27,299.91,299.91,2200.0
2022-11-18 12:50:00,300.06,300.42,300.02,300.03,1505.0,300.06,300.42,300.02,300.03,1505.0
2022-11-18 12:55:00,300.03,300.38,299.92,300.38,1914.0,300.03,300.38,299.92,300.38,1914.0
2022-11-18 13:00:00,300.27,300.35,300.13,300.35,600.0,300.27,300.35,300.13,300.35,600.0
2022-11-18 13:05:00,300.25,301.15,300.12,301.15,2000.0,300.25,301.15,300.12,301.15,2000.0
2022-11-18 13:10:00,300.86,300.94,300.78,300.86,5348.0,300.86,300.94,300.78,300.86,5348.0
2022-11-18 13:15:00,300.71,300.71,300.35,300.52,900.0,300.71,300.71,300.35,300.52,900.0
2022-11-18 13:20:00,300.66,300.66,300.08,300.62,1451.0,300.66,300.66,300.08,300.62,1451.0
2022-11-18 13:25:00,300.58,300.88,300.58,300.84,1032.0,300.58,300.88,300.58,300.84,1032.0
2022-11-18 13:30:00,300.8,301.17,300.68,300.79,6768.0,300.8,301.17,300.68,300.79,6768.0
2022-11-18 13:35:00,300.61,300.67,300.45,300.54,1000.0,300.61,300.67,300.45,300.54,1000.0
2022-11-18 13:40:00,300.36,300.36,299.74,299.92,3945.0,300.36,300.36,299.74,299.92,3945.0
2022-11-18 13:45:00,300.03,300.19,299.97,300.09,1421.0,300.03,300.19,299.97,300.09,1421.0
2022-11-18 13:50:00,299.97,299.97,299.72,299.84,500.0,299.97,299.97,299.72,299.84,500.0
2022-11-18 13:55:00,299.86,300.07,299.79,300.06,1796.0,299.86,300.07,299.79,300.06,1796.0
2022-11-18 14:00:00,300.08,300.4,299.96,300.2,1700.0,300.08,300.4,299.96,300.2,1700.0
2022-11-18 14:05:00,300.34,300.39,300.28,300.37,1000.0,300.34,300.39,300.28,300.37,1000.0
2022-11-18 14:10:00,300.38,300.39,300.24,300.25,900.0,300.38,300.39,300.24,300.25,900.0
2022-11-18 14:15:00,300.38,300.38,300.05,300.05,2200.0,300.38,300.38,300.05,300.05,2200.0
2022-11-18 14:20:00,300.13,300.34,300.11,300.34,1302.0,300.13,300.34,300.11,300.34,1302.0
2022-11-18 14:25:00,300.26,300.82,300.25,300.82,1984.0,300.26,300.82,300.25,300.82,1984.0
2022-11-18 14:30:00,300.86,300.95,300.46,300.77,1611.0,300.86,300.95,300.46,300.77,1611.0
2022-11-18 14:35:00,300.94,300.94,300.42,300.46,2455.0,300.94,300.94,300.42,300.46,2455.0
2022-11-18 14:40:00,300.51,300.76,300.51,300.6,1100.0,300.51,300.76,300.51,300.6,1100.0
2022-11-18 14:45:00,300.48,300.69,300.43,300.66,1400.0,300.48,300.69,300.43,300.66,1400.0
2022-11-18 14:50:00,300.49,300.85,300.49,300.85,1711.0,300.49,300.85,300.49,300.85,1711.0
2022-11-18 14:55:00,300.98,301.11,300.9,301.09,2600.0,300.98,301.11,300.9,301.09,2600.0
2022-11-18 15:00:00,301.03,301.59,300.99,301.5,2500.0,301.03,301.59,300.99,301.5,2500.0
2022-11-18 15:05:00,301.46,301.49,301.27,301.36,2100.0,301.46,301.49,301.27,301.36,2100.0
2022-11-18 15:10:00,301.38,301.68,301.34,301.54,3300.0,301.38,301.68,301.34,301.54,3300.0
2022-11-18 15:15:00,301.61,301.79,301.44,301.44,1900.0,301.61,301.79,301.44,301.44,1900.0
2022-11-18 15:20:00,301.35,301.43,301.17,301.31,3200.0,301.35,301.43,301.17,301.31,3200.0
2022-11-18 15:25:00,301.31,302.32,301.26,302.23,7639.0,301.31,302.32,301.26,302.23,7639.0
2022-11-18 15:30:00,302.3,302.43,301.96,302.42,3200.0,302.3,302.43,301.96,302.42,3200.0
2022-11-18 15:35:00,302.32,302.67,302.11,302.67,3660.0,302.32,302.67,302.11,302.67,3660.0
2022-11-18 15:40:00,302.62,302.65,302.42,302.56,7878.0,302.62,302.65,302.42,302.56,7878.0
2022-11-18 15:45:00,302.53,303.02,302.44,302.8,16074.0,302.53,303.02,302.44,302.8,16074.0
2022-11-18 15:50:00,302.84,303.08,302.64,302.82,42005.0,302.84,303.08,302.64,302.82,42005.0
2022-11-18 15:55:00,302.81,303.08,302.65,302.96,29347.0,302.81,303.08,302.65,302.96,29347.0
2022-11-21 09:30:00,304.2,304.65,303.04,303.04,14544.0,304.2,304.65,303.04,303.04,14544.0
2022-11-21 09:35:00,303.49,303.84,303.15,303.33,2650.0,303.49,303.84,303.15,303.33,2650.0
2022-11-21 09:40:00,303.95,304.85,303.53,304.85,6654.0,303.95,304.85,303.53,304.85,6654.0
2022-11-21 09:45:00,304.85,305.14,304.54,304.55,8709.0,304.85,305.14,304.54,304.55,8709.0
2022-11-21 09:50:00,304.54,304.98,304.25,304.72,3976.0,304.54,304.98,304.25,304.72,3976.0
2022-11-21 09:55:00,305.04,305.1,304.14,304.15,1800.0,305.04,305.1,304.14,304.15,1800.0
2022-11-21 10:00:00,304.62,305.18,304.54,304.98,3666.0,304.62,305.18,304.54,304.98,3666.0
2022-11-21 10:05:00,305.03,305.16,304.07,304.53,2319.0,305.03,305.16,304.07,304.53,2319.0
2022-11-21 10:10:00,304.46,304.5,304.27,304.33,2633.0,304.46,304.5,304.27,304.33,2633.0
2022-11-21 10:15:00,304.27,304.76,304.04,304.5,6708.0,304.27,304.76,304.04,304.5,6708.0
2022-11-21 10:20:00,304.6,304.6,303.99,304.25,3000.0,304.6,304.6,303.99,304.25,3000.0
2022-11-21 10:25:00,304.44,304.62,304.28,304.31,4600.0,304.44,304.62,304.28,304.31,4600.0
2022-11-21 10:30:00,304.17,304.66,304.15,304.18,2651.0,304.17,304.66,304.15,304.18,2651.0
2022-11-21 10:35:00,304.15,304.96,304.15,304.72,5519.0,304.15,304.96,304.15,304.72,5519.0
2022-11-21 10:40:00,304.59,305.1,304.59,305.09,7813.0,304.59,305.1,304.59,305.09,7813.0
2022-11-21 10:45:00,305.19,305.87,304.79,305.69,20456.0,305.19,305.87,304.79,305.69,20456.0
2022-11-21 10:50:00,305.5,305.58,305.29,305.58,4553.0,305.5,305.58,305.29,305.58,4553.0
2022-11-21 10:55:00,305.6,305.75,305.08,305.09,3843.0,305.6,305.75,305.08,305.09,3843.0
2022-11-21 11:00:00,305.2,305.2,304.76,304.79,1200.0,305.2,305.2,304.76,304.79,1200.0
2022-11-21 11:05:00,304.58,304.67,304.46,304.46,3363.0,304.58,304.67,304.46,304.46,3363.0
2022-11-21 11:10:00,304.25,304.38,303.22,303.41,10616.0,304.25,304.38,303.22,303.41,10616.0
2022-11-21 11:15:00,303.53,304.14,303.5,304.04,10001.0,303.53,304.14,303.5,304.04,10001.0
2022-11-21 11:20:00,303.99,304.28,303.96,304.09,4579.0,303.99,304.28,303.96,304.09,4579.0
2022-11-21 11:25:00,304.08,304.21,303.73,304.09,12495.0,304.08,304.21,303.73,304.09,12495.0
2022-11-21 11:30:00,304.1,304.1,303.7,303.84,9969.0,304.1,304.1,303.7,303.84,9969.0
2022-11-21 11:35:00,303.84,304.17,303.73,303.85,4308.0,303.84,304.17,303.73,303.85,4308.0
2022-11-21 11:40:00,303.73,303.83,303.55,303.82,1912.0,303.73,303.83,303.55,303.82,1912.0
2022-11-21 11:45:00,303.71,303.85,303.25,303.3,3283.0,303.71,303.85,303.25,303.3,3283.0
2022-11-21 11:50:00,303.23,303.23,302.45,302.59,5402.0,303.23,303.23,302.45,302.59,5402.0
2022-11-21 11:55:00,302.47,302.47,300.87,301.48,2984.0,302.47,302.47,300.87,301.48,2984.0
2022-11-21 12:00:00,301.25,301.88,301.23,301.26,2402.0,301.25,301.88,301.23,301.26,2402.0
2022-11-21 12:05:00,301.23,301.42,301.07,301.07,2153.0,301.23,301.42,301.07,301.07,2153.0
2022-11-21 12:10:00,301.45,301.78,301.26,301.78,1000.0,301.45,301.78,301.26,301.78,1000.0
2022-11-21 12:15:00,301.62,302.04,301.37,301.68,2308.0,301.62,302.04,301.37,301.68,2308.0
2022-11-21 12:20:00,301.69,301.69,301.34,301.57,1023.0,301.69,301.69,301.34,301.57,1023.0
2022-11-21 12:25:00,301.64,302.46,301.54,302.29,13328.0,301.64,302.46,301.54,302.29,13328.0
2022-11-21 12:30:00,302.28,303.01,301.98,302.84,14113.0,302.28,303.01,301.98,302.84,14113.0
2022-11-21 12:35:00,302.88,303.1,302.15,302.22,7296.0,302.88,303.1,302.15,302.22,7296.0
2022-11-21 12:40:00,302.09,302.09,301.46,301.48,5700.0,302.09,302.09,301.46,301.48,5700.0
2022-11-21 12:45:00,301.61,301.71,300.89,300.89,2565.0,301.61,301.71,300.89,300.89,2565.0
2022-11-21 12:50:00,300.99,301.35,300.88,301.0,4749.0,300.99,301.35,300.88,301.0,4749.0
2022-11-21 12:55:00,301.04,301.04,300.63,300.88,2527.0,301.04,301.04,300.63,300.88,2527.0
2022-11-21 13:00:00,300.93,300.97,300.52,300.67,3025.0,300.93,300.97,300.52,300.67,3025.0
2022-11-21 13:05:00,300.56,300.77,300.4,300.64,6448.0,300.56,300.77,300.4,300.64,6448.0
2022-11-21 13:10:00,300.71,301.36,300.71,301.36,1319.0,300.71,301.36,300.71,301.36,1319.0
2022-11-21 13:15:00,301.47,301.58,301.32,301.37,1724.0,301.47,301.58,301.32,301.37,1724.0
2022-11-21 13:20:00,301.38,301.62,301.31,301.49,1813.0,301.38,301.62,301.31,301.49,1813.0
2022-11-21 13:25:00,301.3,301.34,301.15,301.15,1234.0,301.3,301.34,301.15,301.15,1234.0
2022-11-21 13:30:00,301.07,301.41,301.07,301.32,1302.0,301.07,301.41,301.07,301.32,1302.0
2022-11-21 13:35:00,301.46,302.08,301.27,302.0,2204.0,301.46,302.08,301.27,302.0,2204.0
2022-11-21 13:40:00,301.99,302.29,301.68,301.85,2685.0,301.99,302.29,301.68,301.85,2685.0
2022-11-21 13:45:00,302.0,302.08,301.68,301.92,5844.0,302.0,302.08,301.68,301.92,5844.0
2022-11-21 13:50:00,301.7,302.52,301.7,302.46,12919.0,301.7,302.52,301.7,302.46,12919.0
2022-11-21 13:55:00,302.53,302.66,301.84,301.84,15159.0,302.53,302.66,301.84,301.84,15159.0
2022-11-21 14:00:00,301.82,302.34,301.56,301.57,6654.0,301.82,302.34,301.56,301.57,6654.0
2022-11-21 14:05:00,301.71,301.94,301.58,301.94,1919.0,301.71,301.94,301.58,301.94,1919.0
2022-11-21 14:10:00,301.89,301.89,301.16,301.17,6778.0,301.89,301.89,301.16,301.17,6778.0
2022-11-21 14:15:00,301.15,301.6,301.04,301.42,5186.0,301.15,301.6,301.04,301.42,5186.0
2022-11-21 14:20:00,301.54,301.56,301.22,301.28,1700.0,301.54,301.56,301.22,301.28,1700.0
2022-11-21 14:25:00,301.31,301.54,301.2,301.5,1600.0,301.31,301.54,301.2,301.5,1600.0
2022-11-21 14:30:00,301.62,301.64,301.37,301.58,1572.0,301.62,301.64,301.37,301.58,1572.0
2022-11-21 14:35:00,301.46,302.57,301.18,302.37,15398.0,301.46,302.57,301.18,302.37,15398.0
2022-11-21 14:40:00,302.46,302.86,302.37,302.58,12115.0,302.46,302.86,302.37,302.58,12115.0
2022-11-21 14:45:00,302.6,303.22,302.6,303.18,3185.0,302.6,303.22,302.6,303.18,3185.0
2022-11-21 14:50:00,303.14,303.27,302.75,302.85,7591.0,303.14,303.27,302.75,302.85,7591.0
2022-11-21 14:55:00,302.79,303.18,302.75,302.95,4601.0,302.79,303.18,302.75,302.95,4601.0
2022-11-21 15:00:00,302.99,303.35,302.99,303.06,4841.0,302.99,303.35,302.99,303.06,4841.0
2022-11-21 15:05:00,303.0,303.06,302.64,302.89,5624.0,303.0,303.06,302.64,302.89,5624.0
2022-11-21 15:10:00,302.97,303.27,302.69,303.27,5806.0,302.97,303.27,302.69,303.27,5806.0
2022-11-21 15:15:00,303.25,303.65,303.21,303.29,13512.0,303.25,303.65,303.21,303.29,13512.0
2022-11-21 15:20:00,303.28,303.28,302.61,302.62,7720.0,303.28,303.28,302.61,302.62,7720.0
2022-11-21 15:25:00,302.56,302.56,301.83,302.13,15065.0,302.56,302.56,301.83,302.13,15065.0
2022-11-21 15:30:00,302.16,302.41,302.1,302.31,4613.0,302.16,302.41,302.1,302.31,4613.0
2022-11-21 15:35:00,302.37,302.71,302.36,302.42,3918.0,302.37,302.71,302.36,302.42,3918.0
2022-11-21 15:40:00,302.51,302.6,301.8,301.84,5647.0,302.51,302.6,301.8,301.84,5647.0
2022-11-21 15:45:00,302.1,302.3,301.92,302.3,9541.0,302.1,302.3,301.92,302.3,9541.0
2022-11-21 15:50:00,302.34,302.37,301.79,301.8,12638.0,302.34,302.37,301.79,301.8,12638.0
2022-11-21 15:55:00,301.74,301.9,300.96,301.65,55126.0,301.74,301.9,300.96,301.65,55126.0
2022-11-22 09:30:00,302.25,303.21,302.25,302.97,12024.0,302.25,303.21,302.25,302.97,12024.0
2022-11-22 09:35:00,303.1,303.29,301.88,302.42,11866.0,303.1,303.29,301.88,302.42,11866.0
2022-11-22 09:40:00,302.6,302.82,301.88,301.89,6082.0,302.6,302.82,301.88,301.89,6082.0
2022-11-22 09:45:00,301.95,303.0,301.95,303.0,2953.0,301.95,303.0,301.95,303.0,2953.0
2022-11-22 09:50:00,302.87,303.38,302.64,303.17,3088.0,302.87,303.38,302.64,303.17,3088.0
2022-11-22 09:55:00,303.17,303.36,302.89,302.97,2300.0,303.17,303.36,302.89,302.97,2300.0
2022-11-22 10:00:00,302.93,303.7,302.91,303.03,11390.0,302.93,303.7,302.91,303.03,11390.0
2022-11-22 10:05:00,303.26,304.11,302.97,303.35,16740.0,303.26,304.11,302.97,303.35,16740.0
2022-11-22 10:10:00,303.26,303.56,302.92,303.46,2826.0,303.26,303.56,302.92,303.46,2826.0
2022-11-22 10:15:00,303.74,303.83,303.32,303.7,2580.0,303.74,303.83,303.32,303.7,2580.0
2022-11-22 10:20:00,303.71,303.99,303.42,303.42,8285.0,303.71,303.99,303.42,303.42,8285.0
2022-11-22 10:25:00,303.11,303.53,302.99,303.27,4115.0,303.11,303.53,302.99,303.27,4115.0
2022-11-22 10:30:00,304.04,304.51,303.63,304.39,3537.0,304.04,304.51,303.63,304.39,3537.0
2022-11-22 10:35:00,304.44,305.22,304.43,305.09,9259.0,304.44,305.22,304.43,305.09,9259.0
2022-11-22 10:40:00,304.98,305.07,304.6,304.6,1862.0,304.98,305.07,304.6,304.6,1862.0
2022-11-22 10:45:00,304.63,305.12,304.63,305.06,1607.0,304.63,305.12,304.63,305.06,1607.0
2022-11-22 10:50:00,305.12,305.25,304.81,304.81,1307.0,305.12,305.25,304.81,304.81,1307.0
2022-11-22 10:55:00,304.74,304.8,304.37,304.54,1550.0,304.74,304.8,304.37,304.54,1550.0
2022-11-22 11:00:00,304.53,304.61,304.46,304.6,1865.0,304.53,304.61,304.46,304.6,1865.0
2022-11-22 11:05:00,304.52,304.52,303.92,304.24,4689.0,304.52,304.52,303.92,304.24,4689.0
2022-11-22 11:10:00,304.24,304.25,303.54,303.65,3595.0,304.24,304.25,303.54,303.65,3595.0
2022-11-22 11:15:00,303.55,303.56,303.03,303.16,6975.0,303.55,303.56,303.03,303.16,6975.0
2022-11-22 11:20:00,303.32,303.32,302.18,302.19,11489.0,303.32,303.32,302.18,302.19,11489.0
2022-11-22 11:25:00,302.31,302.44,301.76,302.34,10330.0,302.31,302.44,301.76,302.34,10330.0
2022-11-22 11:30:00,302.26,302.53,301.9,301.92,14289.0,302.26,302.53,301.9,301.92,14289.0
2022-11-22 11:35:00,302.05,302.12,301.6,301.75,5890.0,302.05,302.12,301.6,301.75,5890.0
2022-11-22 11:40:00,301.62,301.78,301.62,301.66,1900.0,301.62,301.78,301.62,301.66,1900.0
2022-11-22 11:45:00,301.75,302.66,301.75,302.66,2100.0,301.75,302.66,301.75,302.66,2100.0
2022-11-22 11:50:00,302.6,303.49,302.59,303.0,11813.0,302.6,303.49,302.59,303.0,11813.0
2022-11-22 11:55:00,303.09,303.09,302.7,302.84,1969.0,303.09,303.09,302.7,302.84,1969.0
2022-11-22 12:00:00,302.73,303.57,302.26,303.57,4317.0,302.73,303.57,302.26,303.57,4317.0
2022-11-22 12:05:00,303.08,303.13,302.34,302.35,2300.0,303.08,303.13,302.34,302.35,2300.0
2022-11-22 12:10:00,302.48,302.58,302.29,302.43,2293.0,302.48,302.58,302.29,302.43,2293.0
2022-11-22 12:15:00,302.54,302.91,302.41,302.76,3300.0,302.54,302.91,302.41,302.76,3300.0
2022-11-22 12:20:00,302.76,302.96,302.46,302.96,2500.0,302.76,302.96,302.46,302.96,2500.0
2022-11-22 12:25:00,302.78,302.85,302.58,302.58,2684.0,302.78,302.85,302.58,302.58,2684.0
2022-11-22 12:30:00,302.73,302.97,302.61,302.78,9479.0,302.73,302.97,302.61,302.78,9479.0
2022-11-22 12:35:00,302.9,302.96,302.68,302.8,2000.0,302.9,302.96,302.68,302.8,2000.0
2022-11-22 12:40:00,302.79,302.99,302.72,302.82,3304.0,302.79,302.99,302.72,302.82,3304.0
2022-11-22 12:45:00,302.7,302.81,302.68,302.81,5400.0,302.7,302.81,302.68,302.81,5400.0
2022-11-22 12:50:00,302.8,302.89,302.64,302.89,1622.0,302.8,302.89,302.64,302.89,1622.0
2022-11-22 12:55:00,302.91,303.28,302.9,302.98,2711.0,302.91,303.28,302.9,302.98,2711.0
2022-11-22 13:00:00,303.03,303.22,302.85,303.2,2400.0,303.03,303.22,302.85,303.2,2400.0
2022-11-22 13:05:00,303.19,304.24,302.91,303.87,3200.0,303.19,304.24,302.91,303.87,3200.0
2022-11-22 13:10:00,304.04,304.16,303.96,304.16,2911.0,304.04,304.16,303.96,304.16,2911.0
2022-11-22 13:15:00,304.11,304.22,303.61,303.76,5801.0,304.11,304.22,303.61,303.76,5801.0
2022-11-22 13:20:00,303.79,304.07,303.78,304.06,1618.0,303.79,304.07,303.78,304.06,1618.0
2022-11-22 13:25:00,304.16,304.16,303.95,303.98,1929.0,304.16,304.16,303.95,303.98,1929.0
2022-11-22 13:30:00,303.98,304.25,303.95,304.13,2898.0,303.98,304.25,303.95,304.13,2898.0
2022-11-22 13:35:00,304.04,304.22,303.91,304.09,3110.0,304.04,304.22,303.91,304.09,3110.0
2022-11-22 13:40:00,303.92,304.25,303.92,304.15,2042.0,303.92,304.25,303.92,304.15,2042.0
2022-11-22 13:45:00,304.1,304.1,303.95,304.07,1272.0,304.1,304.1,303.95,304.07,1272.0
2022-11-22 13:50:00,304.07,304.25,303.97,304.1,2000.0,304.07,304.25,303.97,304.1,2000.0
2022-11-22 13:55:00,304.1,304.1,303.83,303.9,800.0,304.1,304.1,303.83,303.9,800.0
2022-11-22 14:00:00,303.97,304.15,303.94,304.06,900.0,303.97,304.15,303.94,304.06,900.0
2022-11-22 14:05:00,303.97,304.16,303.85,303.92,1995.0,303.97,304.16,303.85,303.92,1995.0
2022-11-22 14:10:00,303.94,304.06,303.82,304.06,6292.0,303.94,304.06,303.82,304.06,6292.0
2022-11-22 14:15:00,304.09,304.32,304.09,304.25,2026.0,304.09,304.32,304.09,304.25,2026.0
2022-11-22 14:20:00,304.25,304.33,304.19,304.25,2482.0,304.25,304.33,304.19,304.25,2482.0
2022-11-22 14:25:00,304.22,304.34,304.07,304.07,2300.0,304.22,304.34,304.07,304.07,2300.0
2022-11-22 14:30:00,303.97,303.97,303.69,303.89,1100.0,303.97,303.97,303.69,303.89,1100.0
2022-11-22 14:35:00,303.94,304.4,303.93,304.35,1832.0,303.94,304.4,303.93,304.35,1832.0
2022-11-22 14:40:00,304.35,304.46,304.32,304.4,1398.0,304.35,304.46,304.32,304.4,1398.0
2022-11-22 14:45:00,304.55,304.86,304.55,304.86,1100.0,304.55,304.86,304.55,304.86,1100.0
2022-11-22 14:50:00,304.9,305.25,304.89,305.23,5920.0,304.9,305.25,304.89,305.23,5920.0
2022-11-22 14:55:00,305.27,305.27,305.01,305.06,1600.0,305.27,305.27,305.01,305.06,1600.0
2022-11-22 15:00:00,304.97,305.54,304.9,305.54,2002.0,304.97,305.54,304.9,305.54,2002.0
2022-11-22 15:05:00,305.41,305.52,305.21,305.34,1960.0,305.41,305.52,305.21,305.34,1960.0
2022-11-22 15:10:00,305.3,305.39,305.19,305.25,3112.0,305.3,305.39,305.19,305.25,3112.0
2022-11-22 15:15:00,305.28,305.5,305.06,305.25,3400.0,305.28,305.5,305.06,305.25,3400.0
2022-11-22 15:20:00,305.32,305.56,305.16,305.3,1702.0,305.32,305.56,305.16,305.3,1702.0
2022-11-22 15:25:00,305.31,305.75,305.3,305.71,3552.0,305.31,305.75,305.3,305.71,3552.0
2022-11-22 15:30:00,305.75,306.24,305.6,306.17,7177.0,305.75,306.24,305.6,306.17,7177.0
2022-11-22 15:35:00,306.23,306.24,305.83,306.16,14776.0,306.23,306.24,305.83,306.16,14776.0
2022-11-22 15:40:00,306.26,306.42,306.12,306.16,7773.0,306.26,306.42,306.12,306.16,7773.0
2022-11-22 15:45:00,306.3,306.63,306.28,306.5,6929.0,306.3,306.63,306.28,306.5,6929.0
2022-11-22 15:50:00,306.62,307.0,306.31,306.61,12169.0,306.62,307.0,306.31,306.61,12169.0
2022-11-22 15:55:00,306.54,306.96,306.21,306.59,41787.0,306.54,306.96,306.21,306.59,41787.0
2022-11-23 09:30:00,307.0,307.4,305.4,306.29,18291.0,307.0,307.4,305.4,306.29,18291.0
2022-11-23 09:35:00,306.29,307.0,305.59,306.5,5106.0,306.29,307.0,305.59,306.5,5106.0
2022-11-23 09:40:00,306.28,306.51,304.43,304.77,23598.0,306.28,306.51,304.43,304.77,23598.0
2022-11-23 09:45:00,304.94,306.16,304.94,305.7,4665.0,304.94,306.16,304.94,305.7,4665.0
2022-11-23 09:50:00,306.0,306.39,304.65,304.65,10795.0,306.0,306.39,304.65,304.65,10795.0
2022-11-23 09:55:00,304.58,305.39,304.31,305.31,5219.0,304.58,305.39,304.31,305.31,5219.0
2022-11-23 10:00:00,305.53,305.53,304.53,305.35,15157.0,305.53,305.53,304.53,305.35,15157.0
2022-11-23 10:05:00,305.25,305.25,304.21,304.21,9715.0,305.25,305.25,304.21,304.21,9715.0
2022-11-23 10:10:00,304.2,304.2,303.2,303.95,31413.0,304.2,304.2,303.2,303.95,31413.0
2022-11-23 10:15:00,303.78,304.05,303.46,303.57,5563.0,303.78,304.05,303.46,303.57,5563.0
2022-11-23 10:20:00,303.5,303.67,303.44,303.62,2400.0,303.5,303.67,303.44,303.62,2400.0
2022-11-23 10:25:00,303.64,303.85,303.13,303.13,4345.0,303.64,303.85,303.13,303.13,4345.0
2022-11-23 10:30:00,303.36,304.62,303.15,304.5,29719.0,303.36,304.62,303.15,304.5,29719.0
2022-11-23 10:35:00,304.35,304.79,303.88,304.79,2672.0,304.35,304.79,303.88,304.79,2672.0
2022-11-23 10:40:00,304.93,305.07,304.69,305.03,2671.0,304.93,305.07,304.69,305.03,2671.0
2022-11-23 10:45:00,305.03,305.15,304.41,304.68,14138.0,305.03,305.15,304.41,304.68,14138.0
2022-11-23 10:50:00,304.53,304.7,304.37,304.53,5851.0,304.53,304.7,304.37,304.53,5851.0
2022-11-23 10:55:00,304.53,304.67,304.42,304.66,8840.0,304.53,304.67,304.42,304.66,8840.0
2022-11-23 11:00:00,304.67,304.67,304.43,304.46,2600.0,304.67,304.67,304.43,304.46,2600.0
2022-11-23 11:05:00,304.53,305.33,304.53,305.3,2500.0,304.53,305.33,304.53,305.3,2500.0
2022-11-23 11:10:00,305.42,305.48,305.17,305.17,4014.0,305.42,305.48,305.17,305.17,4014.0
2022-11-23 11:15:00,305.15,305.52,304.76,304.77,7111.0,305.15,305.52,304.76,304.77,7111.0
2022-11-23 11:20:00,304.86,305.08,304.8,304.84,9229.0,304.86,305.08,304.8,304.84,9229.0
2022-11-23 11:25:00,304.94,305.06,304.22,304.23,5064.0,304.94,305.06,304.22,304.23,5064.0
2022-11-23 11:30:00,304.31,304.55,304.3,304.55,4131.0,304.31,304.55,304.3,304.55,4131.0
2022-11-23 11:35:00,304.41,304.5,303.83,304.16,12954.0,304.41,304.5,303.83,304.16,12954.0
2022-11-23 11:40:00,303.89,304.29,303.89,304.11,7095.0,303.89,304.29,303.89,304.11,7095.0
2022-11-23 11:45:00,304.07,304.17,303.32,303.83,10995.0,304.07,304.17,303.32,303.83,10995.0
2022-11-23 11:50:00,303.78,303.78,302.97,303.0,7128.0,303.78,303.78,302.97,303.0,7128.0
2022-11-23 11:55:00,302.84,302.9,302.14,302.28,8291.0,302.84,302.9,302.14,302.28,8291.0
2022-11-23 12:00:00,302.41,302.51,302.29,302.41,4003.0,302.41,302.51,302.29,302.41,4003.0
2022-11-23 12:05:00,302.33,302.91,302.28,302.84,9052.0,302.33,302.91,302.28,302.84,9052.0
2022-11-23 12:10:00,302.85,303.05,302.5,303.05,7452.0,302.85,303.05,302.5,303.05,7452.0
2022-11-23 12:15:00,302.98,303.26,302.94,303.2,5919.0,302.98,303.26,302.94,303.2,5919.0
2022-11-23 12:20:00,303.15,303.58,303.09,303.23,8000.0,303.15,303.58,303.09,303.23,8000.0
2022-11-23 12:25:00,303.36,303.5,303.19,303.38,7633.0,303.36,303.5,303.19,303.38,7633.0
2022-11-23 12:30:00,303.5,303.5,302.93,303.1,7581.0,303.5,303.5,302.93,303.1,7581.0
2022-11-23 12:35:00,303.08,303.13,302.72,302.83,5001.0,303.08,303.13,302.72,302.83,5001.0
2022-11-23 12:40:00,302.72,302.73,302.1,302.28,4200.0,302.72,302.73,302.1,302.28,4200.0
2022-11-23 12:45:00,302.55,302.99,302.54,302.99,1283.0,302.55,302.99,302.54,302.99,1283.0
2022-11-23 12:50:00,303.05,303.37,302.92,303.27,1899.0,303.05,303.37,302.92,303.27,1899.0
2022-11-23 12:55:00,303.49,303.49,303.21,303.43,1036.0,303.49,303.49,303.21,303.43,1036.0
2022-11-23 13:00:00,303.54,303.67,303.53,303.63,1844.0,303.54,303.67,303.53,303.63,1844.0
2022-11-23 13:05:00,303.83,303.83,303.48,303.48,1315.0,303.83,303.83,303.48,303.48,1315.0
2022-11-23 13:10:00,303.36,303.36,303.2,303.32,500.0,303.36,303.36,303.2,303.32,500.0
2022-11-23 13:15:00,303.45,303.53,303.34,303.45,600.0,303.45,303.53,303.34,303.45,600.0
2022-11-23 13:20:00,303.66,303.87,303.62,303.75,1500.0,303.66,303.87,303.62,303.75,1500.0
2022-11-23 13:25:00,303.82,304.37,303.82,304.35,3363.0,303.82,304.37,303.82,304.35,3363.0
2022-11-23 13:30:00,304.7,304.83,304.5,304.5,1000.0,304.7,304.83,304.5,304.5,1000.0
2022-11-23 13:35:00,304.51,304.67,304.48,304.49,700.0,304.51,304.67,304.48,304.49,700.0
2022-11-23 13:40:00,304.47,304.62,304.19,304.51,4163.0,304.47,304.62,304.19,304.51,4163.0
2022-11-23 13:45:00,304.42,304.54,304.42,304.51,300.0,304.42,304.54,304.42,304.51,300.0
2022-11-23 13:50:00,304.44,304.44,304.23,304.34,2601.0,304.44,304.44,304.23,304.34,2601.0
2022-11-23 13:55:00,304.26,304.44,304.26,304.44,1000.0,304.26,304.44,304.26,304.44,1000.0
2022-11-23 14:00:00,304.57,305.95,304.57,305.68,5106.0,304.57,305.95,304.57,305.68,5106.0
2022-11-23 14:05:00,305.7,305.7,305.4,305.43,1300.0,305.7,305.7,305.4,305.43,1300.0
2022-11-23 14:10:00,305.49,305.75,305.31,305.75,1921.0,305.49,305.75,305.31,305.75,1921.0
2022-11-23 14:15:00,305.92,306.08,305.61,305.75,2100.0,305.92,306.08,305.61,305.75,2100.0
2022-11-23 14:20:00,305.77,305.88,305.76,305.88,1475.0,305.77,305.88,305.76,305.88,1475.0
2022-11-23 14:25:00,305.97,306.24,305.93,305.93,3929.0,305.97,306.24,305.93,305.93,3929.0
2022-11-23 14:30:00,305.9,305.9,305.3,305.3,3021.0,305.9,305.9,305.3,305.3,3021.0
2022-11-23 14:35:00,305.24,305.28,305.01,305.11,3092.0,305.24,305.28,305.01,305.11,3092.0
2022-11-23 14:40:00,305.21,305.57,305.2,305.56,2400.0,305.21,305.57,305.2,305.56,2400.0
2022-11-23 14:45:00,305.55,305.81,305.5,305.58,2300.0,305.55,305.81,305.5,305.58,2300.0
2022-11-23 14:50:00,305.66,305.88,305.4,305.4,4965.0,305.66,305.88,305.4,305.4,4965.0
2022-11-23 14:55:00,305.41,305.51,305.17,305.38,3000.0,305.41,305.51,305.17,305.38,3000.0
2022-11-23 15:00:00,305.18,305.18,304.83,304.88,2000.0,305.18,305.18,304.83,304.88,2000.0
2022-11-23 15:05:00,304.96,305.24,304.93,305.08,2700.0,304.96,305.24,304.93,305.08,2700.0
2022-11-23 15:10:00,305.12,305.12,304.74,304.74,3064.0,305.12,305.12,304.74,304.74,3064.0
2022-11-23 15:15:00,304.74,305.19,304.66,305.14,3110.0,304.74,305.19,304.66,305.14,3110.0
2022-11-23 15:20:00,305.06,305.06,304.54,304.76,3255.0,305.06,305.06,304.54,304.76,3255.0
2022-11-23 15:25:00,304.84,304.88,304.69,304.72,2514.0,304.84,304.88,304.69,304.72,2514.0
2022-11-23 15:30:00,304.66,304.66,304.1,304.1,2400.0,304.66,304.66,304.1,304.1,2400.0
2022-11-23 15:35:00,304.09,304.34,304.04,304.23,1800.0,304.09,304.34,304.04,304.23,1800.0
2022-11-23 15:40:00,304.3,304.42,304.2,304.3,2602.0,304.3,304.42,304.2,304.3,2602.0
2022-11-23 15:45:00,304.29,304.29,303.64,303.77,4877.0,304.29,304.29,303.64,303.77,4877.0
2022-11-23 15:50:00,303.67,303.84,303.5,303.5,9599.0,303.67,303.84,303.5,303.5,9599.0
2022-11-23 15:55:00,303.34,303.7,303.12,303.47,31735.0,303.34,303.7,303.12,303.47,31735.0
2022-11-25 09:30:00,304.35,304.54,302.7,302.7,12323.0,304.35,304.54,302.7,302.7,12323.0
2022-11-25 09:35:00,303.39,305.47,303.39,305.4,2268.0,303.39,305.47,303.39,305.4,2268.0
2022-11-25 09:40:00,305.61,306.48,305.45,305.9,6449.0,305.61,306.48,305.45,305.9,6449.0
2022-11-25 09:45:00,305.27,305.88,305.27,305.88,1084.0,305.27,305.88,305.27,305.88,1084.0
2022-11-25 09:50:00,306.12,306.12,304.83,305.16,2408.0,306.12,306.12,304.83,305.16,2408.0
2022-11-25 09:55:00,305.06,305.22,304.27,304.37,5400.0,305.06,305.22,304.27,304.37,5400.0
2022-11-25 10:00:00,304.86,305.45,304.78,305.16,1400.0,304.86,305.45,304.78,305.16,1400.0
2022-11-25 10:05:00,305.04,305.63,304.6,305.29,2000.0,305.04,305.63,304.6,305.29,2000.0
2022-11-25 10:10:00,305.47,305.66,304.42,304.6,9357.0,305.47,305.66,304.42,304.6,9357.0
2022-11-25 10:15:00,304.75,305.08,304.47,305.08,1626.0,304.75,305.08,304.47,305.08,1626.0
2022-11-25 10:20:00,305.22,305.69,304.96,305.22,2365.0,305.22,305.69,304.96,305.22,2365.0
2022-11-25 10:25:00,304.91,305.35,304.7,304.8,1300.0,304.91,305.35,304.7,304.8,1300.0
2022-11-25 10:30:00,304.58,305.27,304.57,305.27,2600.0,304.58,305.27,304.57,305.27,2600.0
2022-11-25 10:35:00,305.19,305.63,305.04,305.18,11844.0,305.19,305.63,305.04,305.18,11844.0
2022-11-25 10:40:00,305.35,305.64,305.23,305.23,1600.0,305.35,305.64,305.23,305.23,1600.0
2022-11-25 10:45:00,305.2,305.42,304.86,304.88,3060.0,305.2,305.42,304.86,304.88,3060.0
2022-11-25 10:50:00,305.05,305.07,304.88,305.07,2350.0,305.05,305.07,304.88,305.07,2350.0
2022-11-25 10:55:00,304.95,305.57,304.72,305.25,9451.0,304.95,305.57,304.72,305.25,9451.0
2022-11-25 11:00:00,305.21,306.5,305.19,306.18,14065.0,305.21,306.5,305.19,306.18,14065.0
2022-11-25 11:05:00,306.0,306.19,305.88,305.91,2700.0,306.0,306.19,305.88,305.91,2700.0
2022-11-25 11:10:00,305.81,306.2,305.31,306.1,2400.0,305.81,306.2,305.31,306.1,2400.0
2022-11-25 11:15:00,306.07,306.7,306.07,306.7,5109.0,306.07,306.7,306.07,306.7,5109.0
2022-11-25 11:20:00,306.48,306.98,306.39,306.98,3228.0,306.48,306.98,306.39,306.98,3228.0
2022-11-25 11:25:00,306.88,307.35,306.61,307.19,8067.0,306.88,307.35,306.61,307.19,8067.0
2022-11-25 11:30:00,307.13,307.53,306.91,306.91,2945.0,307.13,307.53,306.91,306.91,2945.0
2022-11-25 11:35:00,307.32,307.35,306.99,307.33,4321.0,307.32,307.35,306.99,307.33,4321.0
2022-11-25 11:40:00,307.18,307.26,306.07,306.07,2138.0,307.18,307.26,306.07,306.07,2138.0
2022-11-25 11:45:00,305.81,306.16,305.81,305.98,1750.0,305.81,306.16,305.81,305.98,1750.0
2022-11-25 11:50:00,306.0,306.31,305.91,306.25,3200.0,306.0,306.31,305.91,306.25,3200.0
2022-11-25 11:55:00,306.23,306.34,305.8,305.95,1250.0,306.23,306.34,305.8,305.95,1250.0
2022-11-25 12:00:00,305.8,306.2,305.76,306.19,1624.0,305.8,306.2,305.76,306.19,1624.0
2022-11-25 12:05:00,305.76,305.77,305.15,305.38,2900.0,305.76,305.77,305.15,305.38,2900.0
2022-11-25 12:10:00,305.15,305.31,304.9,304.9,3404.0,305.15,305.31,304.9,304.9,3404.0
2022-11-25 12:15:00,305.06,305.07,304.64,304.99,3120.0,305.06,305.07,304.64,304.99,3120.0
2022-11-25 12:20:00,304.94,304.98,304.73,304.95,1900.0,304.94,304.98,304.73,304.95,1900.0
2022-11-25 12:25:00,305.1,305.6,305.09,305.44,3930.0,305.1,305.6,305.09,305.44,3930.0
2022-11-25 12:30:00,305.31,305.42,304.92,304.95,1600.0,305.31,305.42,304.92,304.95,1600.0
2022-11-25 12:35:00,304.78,304.92,304.69,304.83,2200.0,304.78,304.92,304.69,304.83,2200.0
2022-11-25 12:40:00,304.68,304.81,304.21,304.21,3404.0,304.68,304.81,304.21,304.21,3404.0
2022-11-25 12:45:00,304.28,304.45,304.19,304.4,6522.0,304.28,304.45,304.19,304.4,6522.0
2022-11-25 12:50:00,304.51,305.57,304.51,305.28,5371.0,304.51,305.57,304.51,305.28,5371.0
2022-11-25 12:55:00,304.93,305.52,304.65,305.11,12690.0,304.93,305.52,304.65,305.11,12690.0
2022-11-28 09:30:00,296.03,300.78,295.94,299.88,52374.0,296.03,300.78,295.94,299.88,52374.0
2022-11-28 09:35:00,299.38,303.11,298.95,299.82,49043.0,299.38,303.11,298.95,299.82,49043.0
2022-11-28 09:40:00,300.51,300.51,297.77,299.62,29273.0,300.51,300.51,297.77,299.62,29273.0
2022-11-28 09:45:00,299.62,300.43,299.48,299.82,10751.0,299.62,300.43,299.48,299.82,10751.0
2022-11-28 09:50:00,300.08,300.74,298.56,299.45,14034.0,300.08,300.74,298.56,299.45,14034.0
2022-11-28 09:55:00,299.72,299.72,298.39,298.4,7317.0,299.72,299.72,298.39,298.4,7317.0
2022-11-28 10:00:00,298.32,298.72,297.53,298.14,14725.0,298.32,298.72,297.53,298.14,14725.0
2022-11-28 10:05:00,298.1,298.1,296.47,296.7,53465.0,298.1,298.1,296.47,296.7,53465.0
2022-11-28 10:10:00,296.94,297.44,295.5,295.87,26831.0,296.94,297.44,295.5,295.87,26831.0
2022-11-28 10:15:00,295.8,296.08,295.34,295.39,14980.0,295.8,296.08,295.34,295.39,14980.0
2022-11-28 10:20:00,295.3,295.58,293.85,294.35,38851.0,295.3,295.58,293.85,294.35,38851.0
2022-11-28 10:25:00,294.54,295.26,294.48,294.62,14665.0,294.54,295.26,294.48,294.62,14665.0
2022-11-28 10:30:00,294.47,294.93,293.97,294.15,9713.0,294.47,294.93,293.97,294.15,9713.0
2022-11-28 10:35:00,294.2,295.64,293.42,293.53,14882.0,294.2,295.64,293.42,293.53,14882.0
2022-11-28 10:40:00,293.5,294.35,293.49,293.74,8006.0,293.5,294.35,293.49,293.74,8006.0
2022-11-28 10:45:00,293.7,294.07,293.57,293.65,10557.0,293.7,294.07,293.57,293.65,10557.0
2022-11-28 10:50:00,293.61,293.61,292.59,293.51,14938.0,293.61,293.61,292.59,293.51,14938.0
2022-11-28 10:55:00,293.25,293.43,292.67,292.68,10298.0,293.25,293.43,292.67,292.68,10298.0
2022-11-28 11:00:00,292.65,293.12,292.31,292.4,6562.0,292.65,293.12,292.31,292.4,6562.0
2022-11-28 11:05:00,292.4,292.56,291.71,291.73,18683.0,292.4,292.56,291.71,291.73,18683.0
2022-11-28 11:10:00,291.9,292.22,291.5,292.04,16293.0,291.9,292.22,291.5,292.04,16293.0
2022-11-28 11:15:00,291.89,291.98,291.22,291.26,27035.0,291.89,291.98,291.22,291.26,27035.0
2022-11-28 11:20:00,291.29,291.57,290.82,291.57,18805.0,291.29,291.57,290.82,291.57,18805.0
2022-11-28 11:25:00,291.67,292.11,291.61,291.64,25023.0,291.67,292.11,291.61,291.64,25023.0
2022-11-28 11:30:00,291.64,291.98,290.34,290.84,21006.0,291.64,291.98,290.34,290.84,21006.0
2022-11-28 11:35:00,290.81,291.65,290.52,291.42,14511.0,290.81,291.65,290.52,291.42,14511.0
2022-11-28 11:40:00,291.44,291.83,290.98,290.98,16028.0,291.44,291.83,290.98,290.98,16028.0
2022-11-28 11:45:00,291.0,291.94,290.95,291.71,11629.0,291.0,291.94,290.95,291.71,11629.0
2022-11-28 11:50:00,291.76,291.83,291.22,291.24,12199.0,291.76,291.83,291.22,291.24,12199.0
2022-11-28 11:55:00,291.15,291.23,290.45,290.85,7935.0,291.15,291.23,290.45,290.85,7935.0
2022-11-28 12:00:00,291.05,291.41,290.93,291.26,3287.0,291.05,291.41,290.93,291.26,3287.0
2022-11-28 12:05:00,291.1,291.32,290.79,290.79,6125.0,291.1,291.32,290.79,290.79,6125.0
2022-11-28 12:10:00,290.9,291.22,290.48,291.02,14926.0,290.9,291.22,290.48,291.02,14926.0
2022-11-28 12:15:00,291.08,291.08,290.55,290.8,7953.0,291.08,291.08,290.55,290.8,7953.0
2022-11-28 12:20:00,290.95,292.27,290.95,292.27,7165.0,290.95,292.27,290.95,292.27,7165.0
2022-11-28 12:25:00,292.57,293.39,292.1,293.21,12375.0,292.57,293.39,292.1,293.21,12375.0
2022-11-28 12:30:00,293.29,293.76,292.76,293.65,5468.0,293.29,293.76,292.76,293.65,5468.0
2022-11-28 12:35:00,293.81,294.0,293.78,293.91,5314.0,293.81,294.0,293.78,293.91,5314.0
2022-11-28 12:40:00,293.91,293.91,292.88,293.07,8285.0,293.91,293.91,292.88,293.07,8285.0
2022-11-28 12:45:00,292.94,293.97,292.94,293.5,5934.0,292.94,293.97,292.94,293.5,5934.0
2022-11-28 12:50:00,293.5,293.6,293.26,293.33,2763.0,293.5,293.6,293.26,293.33,2763.0
2022-11-28 12:55:00,293.41,293.41,293.16,293.34,1900.0,293.41,293.41,293.16,293.34,1900.0
2022-11-28 13:00:00,293.22,293.9,293.22,293.56,4086.0,293.22,293.9,293.22,293.56,4086.0
2022-11-28 13:05:00,293.86,294.0,293.72,293.72,1700.0,293.86,294.0,293.72,293.72,1700.0
2022-11-28 13:10:00,293.51,294.44,293.49,294.17,4881.0,293.51,294.44,293.49,294.17,4881.0
2022-11-28 13:15:00,294.31,294.64,294.28,294.55,3515.0,294.31,294.64,294.28,294.55,3515.0
2022-11-28 13:20:00,294.68,294.95,294.49,294.58,4036.0,294.68,294.95,294.49,294.58,4036.0
2022-11-28 13:25:00,294.63,294.72,294.09,294.22,4140.0,294.63,294.72,294.09,294.22,4140.0
2022-11-28 13:30:00,294.32,294.33,294.12,294.21,2884.0,294.32,294.33,294.12,294.21,2884.0
2022-11-28 13:35:00,294.32,294.37,294.05,294.17,3140.0,294.32,294.37,294.05,294.17,3140.0
2022-11-28 13:40:00,294.17,294.2,293.93,293.93,1714.0,294.17,294.2,293.93,293.93,1714.0
2022-11-28 13:45:00,294.02,294.35,294.02,294.25,9500.0,294.02,294.35,294.02,294.25,9500.0
2022-11-28 13:50:00,294.25,294.44,294.19,294.38,10715.0,294.25,294.44,294.19,294.38,10715.0
2022-11-28 13:55:00,294.32,294.38,293.97,294.04,6054.0,294.32,294.38,293.97,294.04,6054.0
2022-11-28 14:00:00,294.08,294.08,293.35,293.72,5158.0,294.08,294.08,293.35,293.72,5158.0
2022-11-28 14:05:00,293.63,294.0,293.62,294.0,2400.0,293.63,294.0,293.62,294.0,2400.0
2022-11-28 14:10:00,293.89,293.89,293.65,293.66,1802.0,293.89,293.89,293.65,293.66,1802.0
2022-11-28 14:15:00,293.68,293.68,292.92,292.92,3902.0,293.68,293.68,292.92,292.92,3902.0
2022-11-28 14:20:00,292.86,293.11,292.72,292.75,4647.0,292.86,293.11,292.72,292.75,4647.0
2022-11-28 14:25:00,292.72,292.93,292.59,292.7,3595.0,292.72,292.93,292.59,292.7,3595.0
2022-11-28 14:30:00,292.57,292.66,291.87,292.05,7909.0,292.57,292.66,291.87,292.05,7909.0
2022-11-28 14:35:00,292.04,292.09,291.81,292.05,7319.0,292.04,292.09,291.81,292.05,7319.0
2022-11-28 14:40:00,292.04,292.11,291.39,292.04,7720.0,292.04,292.11,291.39,292.04,7720.0
2022-11-28 14:45:00,291.98,292.09,291.78,291.86,3333.0,291.98,292.09,291.78,291.86,3333.0
2022-11-28 14:50:00,291.78,291.83,291.66,291.83,2100.0,291.78,291.83,291.66,291.83,2100.0
2022-11-28 14:55:00,291.77,291.86,291.53,291.53,4596.0,291.77,291.86,291.53,291.53,4596.0
2022-11-28 15:00:00,291.53,291.53,291.02,291.18,7018.0,291.53,291.53,291.02,291.18,7018.0
2022-11-28 15:05:00,291.26,291.26,290.69,290.69,7079.0,291.26,291.26,290.69,290.69,7079.0
2022-11-28 15:10:00,290.65,290.68,290.38,290.44,4450.0,290.65,290.68,290.38,290.44,4450.0
2022-11-28 15:15:00,290.48,290.84,290.41,290.76,5785.0,290.48,290.84,290.41,290.76,5785.0
2022-11-28 15:20:00,290.77,291.43,290.71,291.43,9119.0,290.77,291.43,290.71,291.43,9119.0
2022-11-28 15:25:00,291.35,291.55,291.08,291.45,6441.0,291.35,291.55,291.08,291.45,6441.0
2022-11-28 15:30:00,291.44,291.44,290.58,290.58,8281.0,291.44,291.44,290.58,290.58,8281.0
2022-11-28 15:35:00,290.54,291.0,290.41,290.87,14329.0,290.54,291.0,290.41,290.87,14329.0
2022-11-28 15:40:00,290.81,291.22,290.69,291.19,5408.0,290.81,291.22,290.69,291.19,5408.0
2022-11-28 15:45:00,291.17,291.22,290.42,290.43,10819.0,291.17,291.22,290.42,290.43,10819.0
2022-11-28 15:50:00,290.5,291.05,290.31,290.99,35095.0,290.5,291.05,290.31,290.99,35095.0
2022-11-28 15:55:00,291.07,292.06,291.0,291.91,52467.0,291.07,292.06,291.0,291.91,52467.0
2022-11-29 09:30:00,291.1,293.62,290.1,293.49,24015.0,291.1,293.62,290.1,293.49,24015.0
2022-11-29 09:35:00,293.49,293.87,292.66,292.66,5286.0,293.49,293.87,292.66,292.66,5286.0
2022-11-29 09:40:00,292.47,292.5,291.02,291.02,7384.0,292.47,292.5,291.02,291.02,7384.0
2022-11-29 09:45:00,291.29,291.31,290.0,290.41,8929.0,291.29,291.31,290.0,290.41,8929.0
2022-11-29 09:50:00,290.53,290.64,288.55,288.88,14053.0,290.53,290.64,288.55,288.88,14053.0
2022-11-29 09:55:00,288.73,289.24,288.44,288.92,11856.0,288.73,289.24,288.44,288.92,11856.0
2022-11-29 10:00:00,288.75,289.37,288.61,288.94,6612.0,288.75,289.37,288.61,288.94,6612.0
2022-11-29 10:05:00,288.74,289.49,288.74,289.33,5282.0,288.74,289.49,288.74,289.33,5282.0
2022-11-29 10:10:00,289.27,290.02,289.17,289.61,5964.0,289.27,290.02,289.17,289.61,5964.0
2022-11-29 10:15:00,290.01,290.56,290.01,290.56,3050.0,290.01,290.56,290.01,290.56,3050.0
2022-11-29 10:20:00,290.69,291.33,290.69,291.01,4628.0,290.69,291.33,290.69,291.01,4628.0
2022-11-29 10:25:00,291.12,291.22,290.89,291.06,1000.0,291.12,291.22,290.89,291.06,1000.0
2022-11-29 10:30:00,291.29,291.95,291.27,291.67,6277.0,291.29,291.95,291.27,291.67,6277.0
2022-11-29 10:35:00,291.66,292.37,291.66,292.3,3557.0,291.66,292.37,291.66,292.3,3557.0
2022-11-29 10:40:00,292.41,292.59,292.16,292.24,11273.0,292.41,292.59,292.16,292.24,11273.0
2022-11-29 10:45:00,292.25,292.4,291.71,291.97,5386.0,292.25,292.4,291.71,291.97,5386.0
2022-11-29 10:50:00,291.92,291.93,291.22,291.41,3200.0,291.92,291.93,291.22,291.41,3200.0
2022-11-29 10:55:00,291.26,291.97,290.65,291.85,4800.0,291.26,291.97,290.65,291.85,4800.0
2022-11-29 11:00:00,292.17,293.28,292.17,292.75,11597.0,292.17,293.28,292.17,292.75,11597.0
2022-11-29 11:05:00,292.57,293.57,292.57,292.81,8878.0,292.57,293.57,292.57,292.81,8878.0
2022-11-29 11:10:00,292.62,293.09,292.62,293.0,3800.0,292.62,293.09,292.62,293.0,3800.0
2022-11-29 11:15:00,293.01,293.38,292.43,292.44,6900.0,293.01,293.38,292.43,292.44,6900.0
2022-11-29 11:20:00,292.28,293.2,292.18,293.2,6782.0,292.28,293.2,292.18,293.2,6782.0
2022-11-29 11:25:00,293.01,293.42,292.99,293.14,5112.0,293.01,293.42,292.99,293.14,5112.0
2022-11-29 11:30:00,293.03,293.97,293.03,293.66,7006.0,293.03,293.97,293.03,293.66,7006.0
2022-11-29 11:35:00,293.55,293.55,292.88,293.24,10780.0,293.55,293.55,292.88,293.24,10780.0
2022-11-29 11:40:00,293.07,293.5,293.07,293.41,2900.0,293.07,293.5,293.07,293.41,2900.0
2022-11-29 11:45:00,293.34,293.86,293.32,293.71,3795.0,293.34,293.86,293.32,293.71,3795.0
2022-11-29 11:50:00,293.85,293.85,292.92,292.92,3480.0,293.85,293.85,292.92,292.92,3480.0
2022-11-29 11:55:00,293.06,293.27,293.06,293.06,1600.0,293.06,293.27,293.06,293.06,1600.0
2022-11-29 12:00:00,293.18,293.32,292.65,292.69,3155.0,293.18,293.32,292.65,292.69,3155.0
2022-11-29 12:05:00,292.65,293.09,292.65,293.01,2300.0,292.65,293.09,292.65,293.01,2300.0
2022-11-29 12:10:00,293.0,293.14,292.81,293.08,3900.0,293.0,293.14,292.81,293.08,3900.0
2022-11-29 12:15:00,293.08,293.13,292.81,292.95,3100.0,293.08,293.13,292.81,292.95,3100.0
2022-11-29 12:20:00,293.12,293.12,292.21,292.21,5324.0,293.12,293.12,292.21,292.21,5324.0
2022-11-29 12:25:00,292.04,292.48,292.04,292.48,2000.0,292.04,292.48,292.04,292.48,2000.0
2022-11-29 12:30:00,292.47,292.47,292.16,292.16,1200.0,292.47,292.47,292.16,292.16,1200.0
2022-11-29 12:35:00,292.26,292.74,292.26,292.6,2418.0,292.26,292.74,292.26,292.6,2418.0
2022-11-29 12:40:00,292.32,292.46,292.29,292.46,2600.0,292.32,292.46,292.29,292.46,2600.0
2022-11-29 12:45:00,292.4,292.4,292.05,292.14,1100.0,292.4,292.4,292.05,292.14,1100.0
2022-11-29 12:50:00,292.03,292.35,291.78,291.78,2900.0,292.03,292.35,291.78,291.78,2900.0
2022-11-29 12:55:00,291.7,291.71,291.29,291.53,2516.0,291.7,291.71,291.29,291.53,2516.0
2022-11-29 13:00:00,291.46,291.57,291.19,291.25,1800.0,291.46,291.57,291.19,291.25,1800.0
2022-11-29 13:05:00,291.17,291.48,291.12,291.12,1602.0,291.17,291.48,291.12,291.12,1602.0
2022-11-29 13:10:00,291.1,291.43,290.94,291.38,2500.0,291.1,291.43,290.94,291.38,2500.0
2022-11-29 13:15:00,291.48,291.48,291.18,291.18,1300.0,291.48,291.48,291.18,291.18,1300.0
2022-11-29 13:20:00,291.29,291.79,291.17,291.79,2900.0,291.29,291.79,291.17,291.79,2900.0
2022-11-29 13:25:00,291.75,291.81,291.14,291.14,3745.0,291.75,291.81,291.14,291.14,3745.0
2022-11-29 13:30:00,291.04,291.34,290.64,291.25,11000.0,291.04,291.34,290.64,291.25,11000.0
2022-11-29 13:35:00,291.22,291.47,291.15,291.45,2020.0,291.22,291.47,291.15,291.45,2020.0
2022-11-29 13:40:00,291.43,291.76,291.33,291.48,2505.0,291.43,291.76,291.33,291.48,2505.0
2022-11-29 13:45:00,291.46,291.7,291.45,291.57,1164.0,291.46,291.7,291.45,291.57,1164.0
2022-11-29 13:50:00,291.47,291.58,291.29,291.48,1428.0,291.47,291.58,291.29,291.48,1428.0
2022-11-29 13:55:00,291.34,291.38,290.96,291.13,3696.0,291.34,291.38,290.96,291.13,3696.0
2022-11-29 14:00:00,291.08,291.92,291.08,291.92,4700.0,291.08,291.92,291.08,291.92,4700.0
2022-11-29 14:05:00,291.82,291.88,291.66,291.88,2000.0,291.82,291.88,291.66,291.88,2000.0
2022-11-29 14:10:00,292.01,292.03,291.56,291.56,2634.0,292.01,292.03,291.56,291.56,2634.0
2022-11-29 14:15:00,291.71,291.71,291.38,291.38,1500.0,291.71,291.71,291.38,291.38,1500.0
2022-11-29 14:20:00,291.32,291.4,291.01,291.01,2200.0,291.32,291.4,291.01,291.01,2200.0
2022-11-29 14:25:00,290.88,290.99,290.36,290.62,5412.0,290.88,290.99,290.36,290.62,5412.0
2022-11-29 14:30:00,290.48,290.48,290.11,290.19,2500.0,290.48,290.48,290.11,290.19,2500.0
2022-11-29 14:35:00,290.17,290.35,290.0,290.35,2200.0,290.17,290.35,290.0,290.35,2200.0
2022-11-29 14:40:00,290.31,290.33,290.09,290.09,1835.0,290.31,290.33,290.09,290.09,1835.0
2022-11-29 14:45:00,290.24,290.39,290.21,290.21,1440.0,290.24,290.39,290.21,290.21,1440.0
2022-11-29 14:50:00,290.22,290.44,290.18,290.21,3803.0,290.22,290.44,290.18,290.21,3803.0
2022-11-29 14:55:00,290.17,290.73,290.12,290.72,2495.0,290.17,290.73,290.12,290.72,2495.0
2022-11-29 15:00:00,290.72,290.73,290.48,290.68,3300.0,290.72,290.73,290.48,290.68,3300.0
2022-11-29 15:05:00,290.63,291.09,290.61,290.95,2166.0,290.63,291.09,290.61,290.95,2166.0
2022-11-29 15:10:00,290.9,291.22,290.78,290.94,5411.0,290.9,291.22,290.78,290.94,5411.0
2022-11-29 15:15:00,291.11,291.3,291.03,291.18,1605.0,291.11,291.3,291.03,291.18,1605.0
2022-11-29 15:20:00,291.18,291.43,290.59,290.62,4152.0,291.18,291.43,290.59,290.62,4152.0
2022-11-29 15:25:00,290.68,290.87,290.44,290.73,4311.0,290.68,290.87,290.44,290.73,4311.0
2022-11-29 15:30:00,290.68,291.2,290.57,291.07,9001.0,290.68,291.2,290.57,291.07,9001.0
2022-11-29 15:35:00,291.18,291.2,290.44,290.53,6385.0,291.18,291.2,290.44,290.53,6385.0
2022-11-29 15:40:00,290.52,291.19,290.5,290.9,13925.0,290.52,291.19,290.5,290.9,13925.0
2022-11-29 15:45:00,290.84,291.14,290.4,291.08,14636.0,290.84,291.14,290.4,291.08,14636.0
2022-11-29 15:50:00,291.34,291.5,290.95,291.19,11059.0,291.34,291.5,290.95,291.19,11059.0
2022-11-29 15:55:00,291.19,291.63,291.18,291.36,35288.0,291.19,291.63,291.18,291.36,35288.0
2022-11-30 09:30:00,306.44,308.33,302.01,306.37,196442.0,306.44,308.33,302.01,306.37,196442.0
2022-11-30 09:35:00,306.18,311.88,306.11,309.35,154654.0,306.18,311.88,306.11,309.35,154654.0
2022-11-30 09:40:00,309.56,310.38,309.01,309.22,49322.0,309.56,310.38,309.01,309.22,49322.0
2022-11-30 09:45:00,309.21,309.7,307.77,308.92,27976.0,309.21,309.7,307.77,308.92,27976.0
2022-11-30 09:50:00,308.91,309.28,307.56,308.88,55804.0,308.91,309.28,307.56,308.88,55804.0
2022-11-30 09:55:00,309.09,309.84,307.55,309.23,50054.0,309.09,309.84,307.55,309.23,50054.0
2022-11-30 10:00:00,308.98,309.5,307.89,309.24,31445.0,308.98,309.5,307.89,309.24,31445.0
2022-11-30 10:05:00,309.11,309.54,308.45,309.2,68008.0,309.11,309.54,308.45,309.2,68008.0
2022-11-30 10:10:00,309.3,310.39,308.56,308.8,22951.0,309.3,310.39,308.56,308.8,22951.0
2022-11-30 10:15:00,308.6,310.0,308.41,309.38,24678.0,308.6,310.0,308.41,309.38,24678.0
2022-11-30 10:20:00,309.43,310.0,309.0,309.59,32335.0,309.43,310.0,309.0,309.59,32335.0
2022-11-30 10:25:00,309.58,309.78,307.85,308.15,18215.0,309.58,309.78,307.85,308.15,18215.0
2022-11-30 10:30:00,308.48,310.2,308.43,309.71,29020.0,308.48,310.2,308.43,309.71,29020.0
2022-11-30 10:35:00,309.91,310.5,309.75,310.5,14289.0,309.91,310.5,309.75,310.5,14289.0
2022-11-30 10:40:00,310.48,310.58,309.97,310.29,16348.0,310.48,310.58,309.97,310.29,16348.0
2022-11-30 10:45:00,310.09,310.42,308.71,308.71,30542.0,310.09,310.42,308.71,308.71,30542.0
2022-11-30 10:50:00,308.81,308.93,307.79,307.89,17040.0,308.81,308.93,307.79,307.89,17040.0
2022-11-30 10:55:00,307.79,308.13,306.77,306.77,23217.0,307.79,308.13,306.77,306.77,23217.0
2022-11-30 11:00:00,306.98,307.23,304.37,304.87,40047.0,306.98,307.23,304.37,304.87,40047.0
2022-11-30 11:05:00,304.9,305.38,304.74,305.32,24524.0,304.9,305.38,304.74,305.32,24524.0
2022-11-30 11:10:00,305.05,305.16,304.34,304.87,15832.0,305.05,305.16,304.34,304.87,15832.0
2022-11-30 11:15:00,304.74,304.84,304.24,304.65,21154.0,304.74,304.84,304.24,304.65,21154.0
2022-11-30 11:20:00,304.48,305.51,304.43,305.01,28134.0,304.48,305.51,304.43,305.01,28134.0
2022-11-30 11:25:00,305.01,305.19,304.23,304.69,20823.0,305.01,305.19,304.23,304.69,20823.0
2022-11-30 11:30:00,304.86,305.08,304.35,304.51,25660.0,304.86,305.08,304.35,304.51,25660.0
2022-11-30 11:35:00,304.68,305.63,304.57,305.58,8403.0,304.68,305.63,304.57,305.58,8403.0
2022-11-30 11:40:00,305.6,305.87,305.37,305.7,8872.0,305.6,305.87,305.37,305.7,8872.0
2022-11-30 11:45:00,305.66,305.66,304.97,304.97,3180.0,305.66,305.66,304.97,304.97,3180.0
2022-11-30 11:50:00,304.96,304.96,304.44,304.68,5282.0,304.96,304.96,304.44,304.68,5282.0
2022-11-30 11:55:00,304.73,304.73,303.7,303.85,9439.0,304.73,304.73,303.7,303.85,9439.0
2022-11-30 12:00:00,303.88,304.07,303.77,303.96,4375.0,303.88,304.07,303.77,303.96,4375.0
2022-11-30 12:05:00,304.04,304.04,303.46,303.59,5927.0,304.04,304.04,303.46,303.59,5927.0
2022-11-30 12:10:00,303.7,304.06,303.61,303.86,7816.0,303.7,304.06,303.61,303.86,7816.0
2022-11-30 12:15:00,303.86,304.0,303.16,303.33,7266.0,303.86,304.0,303.16,303.33,7266.0
2022-11-30 12:20:00,303.18,303.18,302.29,302.74,21572.0,303.18,303.18,302.29,302.74,21572.0
2022-11-30 12:25:00,302.61,302.61,302.1,302.15,4602.0,302.61,302.61,302.1,302.15,4602.0
2022-11-30 12:30:00,302.07,302.42,301.92,302.31,7850.0,302.07,302.42,301.92,302.31,7850.0
2022-11-30 12:35:00,302.23,302.23,301.34,301.34,8746.0,302.23,302.23,301.34,301.34,8746.0
2022-11-30 12:40:00,301.39,301.58,301.2,301.4,6962.0,301.39,301.58,301.2,301.4,6962.0
2022-11-30 12:45:00,301.47,301.92,301.37,301.37,4423.0,301.47,301.92,301.37,301.37,4423.0
2022-11-30 12:50:00,301.52,301.66,301.29,301.48,6282.0,301.52,301.66,301.29,301.48,6282.0
2022-11-30 12:55:00,301.55,302.24,301.51,302.12,7206.0,301.55,302.24,301.51,302.12,7206.0
2022-11-30 13:00:00,302.21,302.27,302.07,302.23,3037.0,302.21,302.27,302.07,302.23,3037.0
2022-11-30 13:05:00,302.26,302.35,302.0,302.33,5774.0,302.26,302.35,302.0,302.33,5774.0
2022-11-30 13:10:00,302.32,302.73,302.16,302.73,2791.0,302.32,302.73,302.16,302.73,2791.0
2022-11-30 13:15:00,302.8,303.0,302.23,302.49,9392.0,302.8,303.0,302.23,302.49,9392.0
2022-11-30 13:20:00,302.41,302.87,302.19,302.19,7783.0,302.41,302.87,302.19,302.19,7783.0
2022-11-30 13:25:00,302.3,302.68,302.29,302.46,5666.0,302.3,302.68,302.29,302.46,5666.0
2022-11-30 13:30:00,302.32,303.99,302.03,303.06,14427.0,302.32,303.99,302.03,303.06,14427.0
2022-11-30 13:35:00,302.92,304.19,302.71,303.63,20158.0,302.92,304.19,302.71,303.63,20158.0
2022-11-30 13:40:00,304.0,304.25,303.2,303.62,11913.0,304.0,304.25,303.2,303.62,11913.0
2022-11-30 13:45:00,303.64,303.72,302.47,303.42,18029.0,303.64,303.72,302.47,303.42,18029.0
2022-11-30 13:50:00,303.36,303.87,303.36,303.7,15613.0,303.36,303.87,303.36,303.7,15613.0
2022-11-30 13:55:00,303.75,304.95,303.52,304.65,12572.0,303.75,304.95,303.52,304.65,12572.0
2022-11-30 14:00:00,304.84,305.08,304.15,304.33,21670.0,304.84,305.08,304.15,304.33,21670.0
2022-11-30 14:05:00,304.39,304.86,304.04,304.04,10221.0,304.39,304.86,304.04,304.04,10221.0
2022-11-30 14:10:00,304.07,304.91,303.97,304.57,5612.0,304.07,304.91,303.97,304.57,5612.0
2022-11-30 14:15:00,304.67,305.73,304.66,305.73,19304.0,304.67,305.73,304.66,305.73,19304.0
2022-11-30 14:20:00,305.58,306.08,305.42,305.86,4875.0,305.58,306.08,305.42,305.86,4875.0
2022-11-30 14:25:00,305.85,306.16,305.51,305.98,8400.0,305.85,306.16,305.51,305.98,8400.0
2022-11-30 14:30:00,306.05,306.85,305.92,306.85,13610.0,306.05,306.85,305.92,306.85,13610.0
2022-11-30 14:35:00,306.88,307.26,306.18,306.97,25178.0,306.88,307.26,306.18,306.97,25178.0
2022-11-30 14:40:00,307.07,307.49,306.88,307.0,20890.0,307.07,307.49,306.88,307.0,20890.0
2022-11-30 14:45:00,307.06,307.57,306.88,307.5,11827.0,307.06,307.57,306.88,307.5,11827.0
2022-11-30 14:50:00,307.6,308.38,307.59,307.76,9904.0,307.6,308.38,307.59,307.76,9904.0
2022-11-30 14:55:00,307.94,308.33,307.74,308.19,5180.0,307.94,308.33,307.74,308.19,5180.0
2022-11-30 15:00:00,308.19,309.03,308.14,308.39,15648.0,308.19,309.03,308.14,308.39,15648.0
2022-11-30 15:05:00,308.32,309.2,308.32,309.01,8888.0,308.32,309.2,308.32,309.01,8888.0
2022-11-30 15:10:00,308.95,309.54,308.94,309.5,8671.0,308.95,309.54,308.94,309.5,8671.0
2022-11-30 15:15:00,309.44,309.78,309.16,309.19,18747.0,309.44,309.78,309.16,309.19,18747.0
2022-11-30 15:20:00,309.13,309.22,308.37,308.5,31886.0,309.13,309.22,308.37,308.5,31886.0
2022-11-30 15:25:00,308.58,308.71,308.15,308.27,20061.0,308.58,308.71,308.15,308.27,20061.0
2022-11-30 15:30:00,308.28,308.41,307.93,308.15,23502.0,308.28,308.41,307.93,308.15,23502.0
2022-11-30 15:35:00,308.16,308.41,307.23,307.43,19921.0,308.16,308.41,307.23,307.43,19921.0
2022-11-30 15:40:00,307.48,307.61,306.34,306.42,33832.0,307.48,307.61,306.34,306.42,33832.0
2022-11-30 15:45:00,306.44,306.75,305.86,306.0,26294.0,306.44,306.75,305.86,306.0,26294.0
2022-11-30 15:50:00,306.1,306.21,303.43,303.76,78655.0,306.1,306.21,303.43,303.76,78655.0
2022-11-30 15:55:00,303.62,305.17,303.37,305.16,185773.0,303.62,305.17,303.37,305.16,185773.0
2022-12-01 09:30:00,306.01,306.08,300.33,301.65,72638.0,306.01,306.08,300.33,301.65,72638.0
2022-12-01 09:35:00,301.83,304.3,301.25,303.77,12260.0,301.83,304.3,301.25,303.77,12260.0
2022-12-01 09:40:00,303.91,304.17,302.19,302.99,10036.0,303.91,304.17,302.19,302.99,10036.0
2022-12-01 09:45:00,302.89,303.72,302.21,303.34,14577.0,302.89,303.72,302.21,303.34,14577.0
2022-12-01 09:50:00,303.05,303.7,303.05,303.41,14129.0,303.05,303.7,303.05,303.41,14129.0
2022-12-01 09:55:00,303.41,304.09,302.04,302.29,7681.0,303.41,304.09,302.04,302.29,7681.0
2022-12-01 10:00:00,302.42,302.72,300.76,302.19,15247.0,302.42,302.72,300.76,302.19,15247.0
2022-12-01 10:05:00,302.29,303.3,301.93,302.81,5505.0,302.29,303.3,301.93,302.81,5505.0
2022-12-01 10:10:00,302.82,303.51,301.85,301.95,10539.0,302.82,303.51,301.85,301.95,10539.0
2022-12-01 10:15:00,302.09,302.4,301.53,302.04,8672.0,302.09,302.4,301.53,302.04,8672.0
2022-12-01 10:20:00,302.17,302.17,300.77,300.82,8567.0,302.17,302.17,300.77,300.82,8567.0
2022-12-01 10:25:00,300.75,301.4,300.66,301.0,4960.0,300.75,301.4,300.66,301.0,4960.0
2022-12-01 10:30:00,300.99,301.4,300.5,301.24,9477.0,300.99,301.4,300.5,301.24,9477.0
2022-12-01 10:35:00,301.24,301.41,300.56,301.23,9480.0,301.24,301.41,300.56,301.23,9480.0
2022-12-01 10:40:00,301.23,301.44,301.0,301.38,2605.0,301.23,301.44,301.0,301.38,2605.0
2022-12-01 10:45:00,301.25,301.69,301.1,301.69,22018.0,301.25,301.69,301.1,301.69,22018.0
2022-12-01 10:50:00,301.66,301.96,301.33,301.42,3510.0,301.66,301.96,301.33,301.42,3510.0
2022-12-01 10:55:00,301.32,301.36,300.93,301.22,7739.0,301.32,301.36,300.93,301.22,7739.0
2022-12-01 11:00:00,301.14,301.14,300.51,300.72,16091.0,301.14,301.14,300.51,300.72,16091.0
2022-12-01 11:05:00,300.72,302.19,300.62,302.19,10090.0,300.72,302.19,300.62,302.19,10090.0
2022-12-01 11:10:00,302.1,302.86,301.78,302.86,7008.0,302.1,302.86,301.78,302.86,7008.0
2022-12-01 11:15:00,302.92,303.43,302.07,303.43,18153.0,302.92,303.43,302.07,303.43,18153.0
2022-12-01 11:20:00,303.47,304.02,303.39,304.01,10455.0,303.47,304.02,303.39,304.01,10455.0
2022-12-01 11:25:00,304.1,304.1,303.65,303.68,10972.0,304.1,304.1,303.65,303.68,10972.0
2022-12-01 11:30:00,303.66,304.97,303.66,304.88,17531.0,303.66,304.97,303.66,304.88,17531.0
2022-12-01 11:35:00,304.84,305.06,304.57,304.63,14538.0,304.84,305.06,304.57,304.63,14538.0
2022-12-01 11:40:00,304.8,305.89,304.72,305.76,13551.0,304.8,305.89,304.72,305.76,13551.0
2022-12-01 11:45:00,305.77,306.28,305.76,305.97,9636.0,305.77,306.28,305.76,305.97,9636.0
2022-12-01 11:50:00,306.01,306.23,305.7,305.83,5488.0,306.01,306.23,305.7,305.83,5488.0
2022-12-01 11:55:00,305.9,305.9,305.13,305.43,9495.0,305.9,305.9,305.13,305.43,9495.0
2022-12-01 12:00:00,305.43,305.43,303.79,303.8,8984.0,305.43,305.43,303.79,303.8,8984.0
2022-12-01 12:05:00,303.77,303.79,303.44,303.52,5966.0,303.77,303.79,303.44,303.52,5966.0
2022-12-01 12:10:00,303.49,303.61,302.96,303.21,5491.0,303.49,303.61,302.96,303.21,5491.0
2022-12-01 12:15:00,303.18,303.85,302.98,303.62,5264.0,303.18,303.85,302.98,303.62,5264.0
2022-12-01 12:20:00,303.87,304.17,303.66,304.17,7345.0,303.87,304.17,303.66,304.17,7345.0
2022-12-01 12:25:00,304.11,304.11,303.43,303.71,3972.0,304.11,304.11,303.43,303.71,3972.0
2022-12-01 12:30:00,303.79,304.34,303.77,304.08,2712.0,303.79,304.34,303.77,304.08,2712.0
2022-12-01 12:35:00,303.99,303.99,303.46,303.76,1659.0,303.99,303.99,303.46,303.76,1659.0
2022-12-01 12:40:00,303.76,303.79,303.49,303.67,1906.0,303.76,303.79,303.49,303.67,1906.0
2022-12-01 12:45:00,303.7,303.71,303.26,303.3,3021.0,303.7,303.71,303.26,303.3,3021.0
2022-12-01 12:50:00,303.28,303.55,303.18,303.3,3524.0,303.28,303.55,303.18,303.3,3524.0
2022-12-01 12:55:00,303.38,303.46,303.3,303.4,1500.0,303.38,303.46,303.3,303.4,1500.0
2022-12-01 13:00:00,303.57,303.75,303.27,303.27,4241.0,303.57,303.75,303.27,303.27,4241.0
2022-12-01 13:05:00,303.35,303.73,303.34,303.45,6289.0,303.35,303.73,303.34,303.45,6289.0
2022-12-01 13:10:00,303.52,303.52,303.0,303.04,2819.0,303.52,303.52,303.0,303.04,2819.0
2022-12-01 13:15:00,303.12,303.13,301.89,301.89,8162.0,303.12,303.13,301.89,301.89,8162.0
2022-12-01 13:20:00,301.93,302.1,301.75,301.9,5923.0,301.93,302.1,301.75,301.9,5923.0
2022-12-01 13:25:00,301.83,301.83,301.31,301.61,3936.0,301.83,301.83,301.31,301.61,3936.0
2022-12-01 13:30:00,301.52,301.69,301.19,301.29,2799.0,301.52,301.69,301.19,301.29,2799.0
2022-12-01 13:35:00,301.29,301.36,300.91,301.04,4888.0,301.29,301.36,300.91,301.04,4888.0
2022-12-01 13:40:00,301.09,301.46,301.0,301.32,12472.0,301.09,301.46,301.0,301.32,12472.0
2022-12-01 13:45:00,301.41,301.41,300.99,301.0,8909.0,301.41,301.41,300.99,301.0,8909.0
2022-12-01 13:50:00,301.02,301.12,300.6,300.66,12281.0,301.02,301.12,300.6,300.66,12281.0
2022-12-01 13:55:00,300.74,300.75,300.52,300.74,4659.0,300.74,300.75,300.52,300.74,4659.0
2022-12-01 14:00:00,300.75,300.9,300.41,300.42,3912.0,300.75,300.9,300.41,300.42,3912.0
2022-12-01 14:05:00,300.43,300.44,300.01,300.12,2742.0,300.43,300.44,300.01,300.12,2742.0
2022-12-01 14:10:00,300.12,300.44,300.11,300.43,8480.0,300.12,300.44,300.11,300.43,8480.0
2022-12-01 14:15:00,300.4,300.92,300.18,300.5,7392.0,300.4,300.92,300.18,300.5,7392.0
2022-12-01 14:20:00,300.5,300.5,299.92,300.11,10647.0,300.5,300.5,299.92,300.11,10647.0
2022-12-01 14:25:00,300.12,300.84,300.11,300.67,4752.0,300.12,300.84,300.11,300.67,4752.0
2022-12-01 14:30:00,300.84,300.85,300.54,300.8,5480.0,300.84,300.85,300.54,300.8,5480.0
2022-12-01 14:35:00,300.79,300.97,300.77,300.81,3962.0,300.79,300.97,300.77,300.81,3962.0
2022-12-01 14:40:00,300.83,300.95,300.25,300.29,6187.0,300.83,300.95,300.25,300.29,6187.0
2022-12-01 14:45:00,300.15,300.46,300.15,300.46,6180.0,300.15,300.46,300.15,300.46,6180.0
2022-12-01 14:50:00,300.44,300.47,300.08,300.08,5821.0,300.44,300.47,300.08,300.08,5821.0
2022-12-01 14:55:00,300.08,300.43,299.92,300.32,8695.0,300.08,300.43,299.92,300.32,8695.0
2022-12-01 15:00:00,300.32,300.89,300.32,300.89,4509.0,300.32,300.89,300.32,300.89,4509.0
2022-12-01 15:05:00,300.82,301.39,300.82,301.3,3653.0,300.82,301.39,300.82,301.3,3653.0
2022-12-01 15:10:00,301.23,301.46,301.06,301.37,8586.0,301.23,301.46,301.06,301.37,8586.0
2022-12-01 15:15:00,301.37,301.39,300.61,300.71,49960.0,301.37,301.39,300.61,300.71,49960.0
2022-12-01 15:20:00,300.66,300.71,300.5,300.54,5322.0,300.66,300.71,300.5,300.54,5322.0
2022-12-01 15:25:00,300.47,300.62,299.94,300.08,21204.0,300.47,300.62,299.94,300.08,21204.0
2022-12-01 15:30:00,300.09,300.13,299.26,299.49,21168.0,300.09,300.13,299.26,299.49,21168.0
2022-12-01 15:35:00,299.41,299.74,299.19,299.33,10336.0,299.41,299.74,299.19,299.33,10336.0
2022-12-01 15:40:00,299.4,300.56,299.17,300.38,39401.0,299.4,300.56,299.17,300.38,39401.0
2022-12-01 15:45:00,300.38,300.77,300.01,300.63,21426.0,300.38,300.77,300.01,300.63,21426.0
2022-12-01 15:50:00,300.5,301.65,300.3,301.52,34411.0,300.5,301.65,300.3,301.52,34411.0
2022-12-01 15:55:00,301.61,302.01,301.34,301.85,82614.0,301.61,302.01,301.34,301.85,82614.0
2022-12-02 09:30:00,299.24,301.25,299.24,299.92,50188.0,299.24,301.25,299.24,299.92,50188.0
2022-12-02 09:35:00,300.25,300.7,299.94,300.09,17350.0,300.25,300.7,299.94,300.09,17350.0
2022-12-02 09:40:00,300.12,300.45,299.46,300.25,14038.0,300.12,300.45,299.46,300.25,14038.0
2022-12-02 09:45:00,300.47,300.84,300.17,300.3,15232.0,300.47,300.84,300.17,300.3,15232.0
2022-12-02 09:50:00,300.37,301.64,300.06,301.63,52795.0,300.37,301.64,300.06,301.63,52795.0
2022-12-02 09:55:00,301.39,302.12,301.22,301.72,28203.0,301.39,302.12,301.22,301.72,28203.0
2022-12-02 10:00:00,301.72,302.37,301.71,302.21,19206.0,301.72,302.37,301.71,302.21,19206.0
2022-12-02 10:05:00,302.22,302.37,301.68,302.32,7791.0,302.22,302.37,301.68,302.32,7791.0
2022-12-02 10:10:00,302.3,302.34,301.75,302.26,7403.0,302.3,302.34,301.75,302.26,7403.0
2022-12-02 10:15:00,302.3,302.36,301.59,301.68,10927.0,302.3,302.36,301.59,301.68,10927.0
2022-12-02 10:20:00,301.68,301.83,301.22,301.74,7605.0,301.68,301.83,301.22,301.74,7605.0
2022-12-02 10:25:00,301.78,301.78,300.89,300.9,8055.0,301.78,301.78,300.89,300.9,8055.0
2022-12-02 10:30:00,300.98,301.57,300.98,301.47,7807.0,300.98,301.57,300.98,301.47,7807.0
2022-12-02 10:35:00,301.47,302.96,301.31,302.95,45341.0,301.47,302.96,301.31,302.95,45341.0
2022-12-02 10:40:00,302.95,302.99,302.43,302.86,18885.0,302.95,302.99,302.43,302.86,18885.0
2022-12-02 10:45:00,302.85,302.99,302.54,302.79,16483.0,302.85,302.99,302.54,302.79,16483.0
2022-12-02 10:50:00,302.87,303.58,302.52,303.2,20910.0,302.87,303.58,302.52,303.2,20910.0
2022-12-02 10:55:00,303.2,303.6,303.1,303.1,16163.0,303.2,303.6,303.1,303.1,16163.0
2022-12-02 11:00:00,303.13,303.34,302.85,303.26,8383.0,303.13,303.34,302.85,303.26,8383.0
2022-12-02 11:05:00,303.36,303.46,302.98,303.4,6606.0,303.36,303.46,302.98,303.4,6606.0
2022-12-02 11:10:00,303.4,303.52,303.24,303.25,4868.0,303.4,303.52,303.24,303.25,4868.0
2022-12-02 11:15:00,303.24,303.24,302.54,303.11,6694.0,303.24,303.24,302.54,303.11,6694.0
2022-12-02 11:20:00,302.98,303.19,302.92,303.13,3509.0,302.98,303.19,302.92,303.13,3509.0
2022-12-02 11:25:00,303.2,303.24,302.77,302.79,25249.0,303.2,303.24,302.77,302.79,25249.0
2022-12-02 11:30:00,302.95,303.2,302.61,303.2,7978.0,302.95,303.2,302.61,303.2,7978.0
2022-12-02 11:35:00,303.19,304.13,303.19,303.8,14825.0,303.19,304.13,303.19,303.8,14825.0
2022-12-02 11:40:00,303.88,304.21,303.83,304.15,18321.0,303.88,304.21,303.83,304.15,18321.0
2022-12-02 11:45:00,304.13,305.03,304.01,304.74,10170.0,304.13,305.03,304.01,304.74,10170.0
2022-12-02 11:50:00,304.81,305.06,304.55,304.94,7880.0,304.81,305.06,304.55,304.94,7880.0
2022-12-02 11:55:00,305.0,305.0,304.4,304.4,5748.0,305.0,305.0,304.4,304.4,5748.0
2022-12-02 12:00:00,304.41,304.42,303.78,303.93,9568.0,304.41,304.42,303.78,303.93,9568.0
2022-12-02 12:05:00,303.92,303.92,303.33,303.71,5819.0,303.92,303.92,303.33,303.71,5819.0
2022-12-02 12:10:00,303.5,303.64,303.28,303.48,8021.0,303.5,303.64,303.28,303.48,8021.0
2022-12-02 12:15:00,303.48,303.61,303.26,303.26,11800.0,303.48,303.61,303.26,303.26,11800.0
2022-12-02 12:20:00,303.51,303.8,303.51,303.7,1467.0,303.51,303.8,303.51,303.7,1467.0
2022-12-02 12:25:00,303.72,303.78,303.37,303.45,3915.0,303.72,303.78,303.37,303.45,3915.0
2022-12-02 12:30:00,303.42,303.49,302.41,302.42,3606.0,303.42,303.49,302.41,302.42,3606.0
2022-12-02 12:35:00,302.32,302.45,301.48,301.61,4817.0,302.32,302.45,301.48,301.61,4817.0
2022-12-02 12:40:00,301.5,301.81,301.49,301.75,3646.0,301.5,301.81,301.49,301.75,3646.0
2022-12-02 12:45:00,301.65,301.65,301.46,301.56,3283.0,301.65,301.65,301.46,301.56,3283.0
2022-12-02 12:50:00,301.42,301.67,301.11,301.3,4557.0,301.42,301.67,301.11,301.3,4557.0
2022-12-02 12:55:00,301.23,301.3,300.68,300.83,3631.0,301.23,301.3,300.68,300.83,3631.0
2022-12-02 13:00:00,300.96,301.01,300.47,300.59,4755.0,300.96,301.01,300.47,300.59,4755.0
2022-12-02 13:05:00,300.46,300.46,299.93,299.96,2880.0,300.46,300.46,299.93,299.96,2880.0
2022-12-02 13:10:00,300.05,300.34,299.85,300.3,3671.0,300.05,300.34,299.85,300.3,3671.0
2022-12-02 13:15:00,300.25,300.66,300.24,300.38,3961.0,300.25,300.66,300.24,300.38,3961.0
2022-12-02 13:20:00,300.31,300.57,300.06,300.06,3504.0,300.31,300.57,300.06,300.06,3504.0
2022-12-02 13:25:00,300.13,300.3,299.67,299.72,4074.0,300.13,300.3,299.67,299.72,4074.0
2022-12-02 13:30:00,299.83,300.14,299.62,299.9,2536.0,299.83,300.14,299.62,299.9,2536.0
2022-12-02 13:35:00,299.84,300.03,299.81,300.0,3500.0,299.84,300.03,299.81,300.0,3500.0
2022-12-02 13:40:00,300.09,300.2,299.96,300.06,2225.0,300.09,300.2,299.96,300.06,2225.0
2022-12-02 13:45:00,300.05,300.26,299.91,300.13,3244.0,300.05,300.26,299.91,300.13,3244.0
2022-12-02 13:50:00,300.06,300.06,299.64,299.64,2487.0,300.06,300.06,299.64,299.64,2487.0
2022-12-02 13:55:00,299.71,299.78,299.45,299.65,2826.0,299.71,299.78,299.45,299.65,2826.0
2022-12-02 14:00:00,299.68,299.7,299.38,299.38,2860.0,299.68,299.7,299.38,299.38,2860.0
2022-12-02 14:05:00,299.38,299.38,299.09,299.2,2831.0,299.38,299.38,299.09,299.2,2831.0
2022-12-02 14:10:00,299.16,299.16,298.79,299.1,4440.0,299.16,299.16,298.79,299.1,4440.0
2022-12-02 14:15:00,299.18,299.32,299.18,299.31,600.0,299.18,299.32,299.18,299.31,600.0
2022-12-02 14:20:00,299.38,299.38,298.77,298.9,6922.0,299.38,299.38,298.77,298.9,6922.0
2022-12-02 14:25:00,298.78,298.79,298.61,298.62,2007.0,298.78,298.79,298.61,298.62,2007.0
2022-12-02 14:30:00,298.61,298.69,298.5,298.59,7748.0,298.61,298.69,298.5,298.59,7748.0
2022-12-02 14:35:00,298.51,298.51,298.03,298.18,10055.0,298.51,298.51,298.03,298.18,10055.0
2022-12-02 14:40:00,298.15,298.19,297.78,298.01,6201.0,298.15,298.19,297.78,298.01,6201.0
2022-12-02 14:45:00,297.93,298.56,297.89,298.4,12816.0,297.93,298.56,297.89,298.4,12816.0
2022-12-02 14:50:00,298.74,299.41,298.71,299.35,4400.0,298.74,299.41,298.71,299.35,4400.0
2022-12-02 14:55:00,299.35,299.43,298.93,299.12,5024.0,299.35,299.43,298.93,299.12,5024.0
2022-12-02 15:00:00,299.14,299.41,298.88,299.4,8331.0,299.14,299.41,298.88,299.4,8331.0
2022-12-02 15:05:00,299.28,299.32,298.88,299.04,10640.0,299.28,299.32,298.88,299.04,10640.0
2022-12-02 15:10:00,299.04,299.21,298.83,299.16,5626.0,299.04,299.21,298.83,299.16,5626.0
2022-12-02 15:15:00,299.16,299.6,299.1,299.42,4698.0,299.16,299.6,299.1,299.42,4698.0
2022-12-02 15:20:00,299.43,299.74,299.37,299.4,4102.0,299.43,299.74,299.37,299.4,4102.0
2022-12-02 15:25:00,299.45,299.45,298.86,298.96,11332.0,299.45,299.45,298.86,298.96,11332.0
2022-12-02 15:30:00,299.0,299.08,298.53,298.54,10266.0,299.0,299.08,298.53,298.54,10266.0
2022-12-02 15:35:00,298.55,298.6,298.31,298.47,5726.0,298.55,298.6,298.31,298.47,5726.0
2022-12-02 15:40:00,298.4,298.4,298.0,298.01,16639.0,298.4,298.4,298.0,298.01,16639.0
2022-12-02 15:45:00,298.06,298.54,298.04,298.15,20809.0,298.06,298.54,298.04,298.15,20809.0
2022-12-02 15:50:00,298.21,298.85,298.1,298.66,45819.0,298.21,298.85,298.1,298.66,45819.0
2022-12-02 15:55:00,298.68,299.08,298.57,298.98,66721.0,298.68,299.08,298.57,298.98,66721.0
2022-12-05 09:30:00,299.18,299.7,296.5,297.55,27446.0,299.18,299.7,296.5,297.55,27446.0
2022-12-05 09:35:00,297.27,297.27,295.11,295.12,31474.0,297.27,297.27,295.11,295.12,31474.0
2022-12-05 09:40:00,295.12,295.19,294.76,294.99,8895.0,295.12,295.19,294.76,294.99,8895.0
2022-12-05 09:45:00,294.99,295.53,294.15,295.17,14189.0,294.99,295.53,294.15,295.17,14189.0
2022-12-05 09:50:00,295.21,295.29,294.5,294.66,13826.0,295.21,295.29,294.5,294.66,13826.0
2022-12-05 09:55:00,294.63,295.07,294.25,294.72,12306.0,294.63,295.07,294.25,294.72,12306.0
2022-12-05 10:00:00,294.02,294.62,293.83,294.43,9050.0,294.02,294.62,293.83,294.43,9050.0
2022-12-05 10:05:00,294.26,294.99,294.09,294.75,8954.0,294.26,294.99,294.09,294.75,8954.0
2022-12-05 10:10:00,294.75,295.08,294.47,294.63,11845.0,294.75,295.08,294.47,294.63,11845.0
2022-12-05 10:15:00,294.66,294.79,294.47,294.78,8103.0,294.66,294.79,294.47,294.78,8103.0
2022-12-05 10:20:00,294.51,294.53,293.76,293.94,10255.0,294.51,294.53,293.76,293.94,10255.0
2022-12-05 10:25:00,294.05,294.24,293.47,293.49,13177.0,294.05,294.24,293.47,293.49,13177.0
2022-12-05 10:30:00,293.55,293.7,292.83,292.98,18775.0,293.55,293.7,292.83,292.98,18775.0
2022-12-05 10:35:00,292.97,293.88,292.85,293.88,23427.0,292.97,293.88,292.85,293.88,23427.0
2022-12-05 10:40:00,293.87,294.06,293.24,293.24,6220.0,293.87,294.06,293.24,293.24,6220.0
2022-12-05 10:45:00,293.27,293.28,292.66,293.04,24011.0,293.27,293.28,292.66,293.04,24011.0
2022-12-05 10:50:00,293.02,293.02,292.67,292.75,9142.0,293.02,293.02,292.67,292.75,9142.0
2022-12-05 10:55:00,292.95,293.04,292.57,292.83,12640.0,292.95,293.04,292.57,292.83,12640.0
2022-12-05 11:00:00,292.95,293.02,292.75,292.81,10365.0,292.95,293.02,292.75,292.81,10365.0
2022-12-05 11:05:00,292.87,293.0,292.74,292.82,13894.0,292.87,293.0,292.74,292.82,13894.0
2022-12-05 11:10:00,292.85,292.99,292.46,292.56,24664.0,292.85,292.99,292.46,292.56,24664.0
2022-12-05 11:15:00,292.51,293.06,292.51,292.74,16020.0,292.51,293.06,292.51,292.74,16020.0
2022-12-05 11:20:00,292.72,292.91,292.45,292.59,7266.0,292.72,292.91,292.45,292.59,7266.0
2022-12-05 11:25:00,292.71,292.84,292.58,292.75,7651.0,292.71,292.84,292.58,292.75,7651.0
2022-12-05 11:30:00,292.75,292.77,292.27,292.34,7419.0,292.75,292.77,292.27,292.34,7419.0
2022-12-05 11:35:00,292.24,292.54,292.12,292.5,3108.0,292.24,292.54,292.12,292.5,3108.0
2022-12-05 11:40:00,292.42,292.47,291.73,291.9,9183.0,292.42,292.47,291.73,291.9,9183.0
2022-12-05 11:45:00,292.03,292.06,291.89,292.0,4498.0,292.03,292.06,291.89,292.0,4498.0
2022-12-05 11:50:00,291.92,291.92,291.29,291.29,4029.0,291.92,291.92,291.29,291.29,4029.0
2022-12-05 11:55:00,291.29,291.29,290.61,290.61,30740.0,291.29,291.29,290.61,290.61,30740.0
2022-12-05 12:00:00,290.61,290.72,290.23,290.49,23488.0,290.61,290.72,290.23,290.49,23488.0
2022-12-05 12:05:00,290.51,292.05,290.44,292.05,23084.0,290.51,292.05,290.44,292.05,23084.0
2022-12-05 12:10:00,292.14,292.43,292.14,292.19,4020.0,292.14,292.43,292.14,292.19,4020.0
2022-12-05 12:15:00,292.37,292.37,292.09,292.19,7671.0,292.37,292.37,292.09,292.19,7671.0
2022-12-05 12:20:00,292.0,292.43,291.96,292.06,6783.0,292.0,292.43,291.96,292.06,6783.0
2022-12-05 12:25:00,292.13,292.31,291.87,292.13,4812.0,292.13,292.31,291.87,292.13,4812.0
2022-12-05 12:30:00,291.98,291.98,291.39,291.39,2863.0,291.98,291.98,291.39,291.39,2863.0
2022-12-05 12:35:00,291.3,291.58,291.3,291.37,2042.0,291.3,291.58,291.3,291.37,2042.0
2022-12-05 12:40:00,291.4,291.44,291.22,291.28,6024.0,291.4,291.44,291.22,291.28,6024.0
2022-12-05 12:45:00,291.4,291.98,291.36,291.81,9347.0,291.4,291.98,291.36,291.81,9347.0
2022-12-05 12:50:00,291.73,293.14,291.68,292.95,8567.0,291.73,293.14,291.68,292.95,8567.0
2022-12-05 12:55:00,292.9,293.01,292.59,292.65,4888.0,292.9,293.01,292.59,292.65,4888.0
2022-12-05 13:00:00,292.38,292.73,292.1,292.13,6259.0,292.38,292.73,292.1,292.13,6259.0
2022-12-05 13:05:00,292.27,292.64,292.18,292.57,8131.0,292.27,292.64,292.18,292.57,8131.0
2022-12-05 13:10:00,292.52,292.6,292.31,292.55,9113.0,292.52,292.6,292.31,292.55,9113.0
2022-12-05 13:15:00,292.56,292.56,292.35,292.51,3612.0,292.56,292.56,292.35,292.51,3612.0
2022-12-05 13:20:00,292.43,292.56,292.08,292.08,3673.0,292.43,292.56,292.08,292.08,3673.0
2022-12-05 13:25:00,292.14,292.36,292.08,292.26,2720.0,292.14,292.36,292.08,292.26,2720.0
2022-12-05 13:30:00,292.26,292.47,292.21,292.21,1200.0,292.26,292.47,292.21,292.21,1200.0
2022-12-05 13:35:00,292.11,292.18,291.93,292.18,1600.0,292.11,292.18,291.93,292.18,1600.0
2022-12-05 13:40:00,292.13,292.27,291.84,291.91,2469.0,292.13,292.27,291.84,291.91,2469.0
2022-12-05 13:45:00,291.99,292.17,291.98,292.09,2314.0,291.99,292.17,291.98,292.09,2314.0
2022-12-05 13:50:00,292.07,292.16,291.92,292.07,3489.0,292.07,292.16,291.92,292.07,3489.0
2022-12-05 13:55:00,291.85,291.85,291.33,291.33,3234.0,291.85,291.85,291.33,291.33,3234.0
2022-12-05 14:00:00,291.34,291.44,290.82,290.82,3199.0,291.34,291.44,290.82,290.82,3199.0
2022-12-05 14:05:00,290.97,291.03,290.82,290.98,2649.0,290.97,291.03,290.82,290.98,2649.0
2022-12-05 14:10:00,291.0,291.06,290.92,290.92,3342.0,291.0,291.06,290.92,290.92,3342.0
2022-12-05 14:15:00,290.9,291.14,290.9,291.09,6469.0,290.9,291.14,290.9,291.09,6469.0
2022-12-05 14:20:00,291.0,291.62,291.0,291.47,2808.0,291.0,291.62,291.0,291.47,2808.0
2022-12-05 14:25:00,291.54,291.81,291.47,291.76,5131.0,291.54,291.81,291.47,291.76,5131.0
2022-12-05 14:30:00,291.69,291.69,291.39,291.5,1900.0,291.69,291.69,291.39,291.5,1900.0
2022-12-05 14:35:00,291.36,291.68,291.3,291.68,1412.0,291.36,291.68,291.3,291.68,1412.0
2022-12-05 14:40:00,291.64,291.83,291.46,291.46,5000.0,291.64,291.83,291.46,291.46,5000.0
2022-12-05 14:45:00,291.5,291.5,291.36,291.43,900.0,291.5,291.5,291.36,291.43,900.0
2022-12-05 14:50:00,291.48,292.2,291.47,292.19,8691.0,291.48,292.2,291.47,292.19,8691.0
2022-12-05 14:55:00,292.11,292.63,292.02,292.49,5006.0,292.11,292.63,292.02,292.49,5006.0
2022-12-05 15:00:00,292.36,292.54,292.36,292.4,2977.0,292.36,292.54,292.36,292.4,2977.0
2022-12-05 15:05:00,292.26,292.44,292.11,292.15,4842.0,292.26,292.44,292.11,292.15,4842.0
2022-12-05 15:10:00,291.98,292.28,291.98,292.17,2000.0,291.98,292.28,291.98,292.17,2000.0
2022-12-05 15:15:00,292.22,292.23,291.73,291.89,3685.0,292.22,292.23,291.73,291.89,3685.0
2022-12-05 15:20:00,291.9,291.92,291.67,291.67,2286.0,291.9,291.92,291.67,291.67,2286.0
2022-12-05 15:25:00,291.57,291.6,291.13,291.21,6431.0,291.57,291.6,291.13,291.21,6431.0
2022-12-05 15:30:00,291.25,291.62,291.14,291.6,7398.0,291.25,291.62,291.14,291.6,7398.0
2022-12-05 15:35:00,291.75,292.07,291.58,291.67,3840.0,291.75,292.07,291.58,291.67,3840.0
2022-12-05 15:40:00,291.61,292.21,291.4,292.08,7587.0,291.61,292.21,291.4,292.08,7587.0
2022-12-05 15:45:00,292.17,292.36,291.88,292.07,5767.0,292.17,292.36,291.88,292.07,5767.0
2022-12-05 15:50:00,291.94,292.89,291.81,292.54,26479.0,291.94,292.89,291.81,292.54,26479.0
2022-12-05 15:55:00,292.65,293.04,292.51,292.74,91790.0,292.65,293.04,292.51,292.74,91790.0
2022-12-06 09:30:00,292.22,293.87,291.79,293.87,10388.0,292.22,293.87,291.79,293.87,10388.0
2022-12-06 09:35:00,293.44,295.07,293.12,294.59,6684.0,293.44,295.07,293.12,294.59,6684.0
2022-12-06 09:40:00,294.56,294.56,293.3,293.44,3748.0,294.56,294.56,293.3,293.44,3748.0
2022-12-06 09:45:00,293.54,293.72,292.12,292.29,6446.0,293.54,293.72,292.12,292.29,6446.0
2022-12-06 09:50:00,292.36,292.44,291.96,292.27,15551.0,292.36,292.44,291.96,292.27,15551.0
2022-12-06 09:55:00,292.24,293.0,291.81,291.81,19973.0,292.24,293.0,291.81,291.81,19973.0
2022-12-06 10:00:00,291.71,292.29,291.71,292.15,2580.0,291.71,292.29,291.71,292.15,2580.0
2022-12-06 10:05:00,292.2,292.37,291.9,292.02,3145.0,292.2,292.37,291.9,292.02,3145.0
2022-12-06 10:10:00,291.6,291.7,291.3,291.7,5183.0,291.6,291.7,291.3,291.7,5183.0
2022-12-06 10:15:00,291.73,291.73,291.11,291.45,5168.0,291.73,291.73,291.11,291.45,5168.0
2022-12-06 10:20:00,291.51,292.19,291.47,292.19,2184.0,291.51,292.19,291.47,292.19,2184.0
2022-12-06 10:25:00,292.29,292.29,291.42,291.43,1517.0,292.29,292.29,291.42,291.43,1517.0
2022-12-06 10:30:00,291.56,292.03,291.25,291.73,2107.0,291.56,292.03,291.25,291.73,2107.0
2022-12-06 10:35:00,291.61,291.79,291.32,291.44,3106.0,291.61,291.79,291.32,291.44,3106.0
2022-12-06 10:40:00,291.4,291.63,291.03,291.63,3680.0,291.4,291.63,291.03,291.63,3680.0
2022-12-06 10:45:00,291.76,291.95,291.7,291.82,4214.0,291.76,291.95,291.7,291.82,4214.0
2022-12-06 10:50:00,291.72,292.25,291.7,292.25,1424.0,291.72,292.25,291.7,292.25,1424.0
2022-12-06 10:55:00,292.25,292.25,291.71,291.78,3079.0,292.25,292.25,291.71,291.78,3079.0
2022-12-06 11:00:00,291.88,292.21,291.83,291.89,2277.0,291.88,292.21,291.83,291.89,2277.0
2022-12-06 11:05:00,292.01,292.13,291.62,291.67,3267.0,292.01,292.13,291.62,291.67,3267.0
2022-12-06 11:10:00,291.69,292.07,291.51,291.64,3393.0,291.69,292.07,291.51,291.64,3393.0
2022-12-06 11:15:00,291.61,291.61,290.85,291.31,7181.0,291.61,291.61,290.85,291.31,7181.0
2022-12-06 11:20:00,291.32,292.09,291.32,291.56,7602.0,291.32,292.09,291.32,291.56,7602.0
2022-12-06 11:25:00,291.45,291.47,291.21,291.38,2019.0,291.45,291.47,291.21,291.38,2019.0
2022-12-06 11:30:00,291.31,291.78,291.22,291.46,2500.0,291.31,291.78,291.22,291.46,2500.0
2022-12-06 11:35:00,291.54,291.78,291.53,291.74,2060.0,291.54,291.78,291.53,291.74,2060.0
2022-12-06 11:40:00,291.5,291.65,291.28,291.5,4088.0,291.5,291.65,291.28,291.5,4088.0
2022-12-06 11:45:00,291.51,291.95,291.5,291.7,1400.0,291.51,291.95,291.5,291.7,1400.0
2022-12-06 11:50:00,291.74,291.88,291.31,291.47,4060.0,291.74,291.88,291.31,291.47,4060.0
2022-12-06 11:55:00,291.47,291.47,290.93,290.93,7387.0,291.47,291.47,290.93,290.93,7387.0
2022-12-06 12:00:00,290.83,291.14,290.75,291.14,1748.0,290.83,291.14,290.75,291.14,1748.0
2022-12-06 12:05:00,291.13,291.43,291.13,291.4,2700.0,291.13,291.43,291.13,291.4,2700.0
2022-12-06 12:10:00,291.14,291.23,290.82,290.82,1700.0,291.14,291.23,290.82,290.82,1700.0
2022-12-06 12:15:00,290.63,290.63,289.93,289.93,5373.0,290.63,290.63,289.93,289.93,5373.0
2022-12-06 12:20:00,290.04,290.52,290.04,290.28,3578.0,290.04,290.52,290.04,290.28,3578.0
2022-12-06 12:25:00,290.34,290.62,290.31,290.61,1008.0,290.34,290.62,290.31,290.61,1008.0
2022-12-06 12:30:00,290.6,290.61,290.37,290.38,1200.0,290.6,290.61,290.37,290.38,1200.0
2022-12-06 12:35:00,290.46,290.51,290.2,290.28,1965.0,290.46,290.51,290.2,290.28,1965.0
2022-12-06 12:40:00,290.29,290.81,290.17,290.81,4394.0,290.29,290.81,290.17,290.81,4394.0
2022-12-06 12:45:00,290.7,290.8,290.43,290.51,3303.0,290.7,290.8,290.43,290.51,3303.0
2022-12-06 12:50:00,290.51,291.0,290.51,290.76,2825.0,290.51,291.0,290.51,290.76,2825.0
2022-12-06 12:55:00,290.78,290.78,290.18,290.41,4753.0,290.78,290.78,290.18,290.41,4753.0
2022-12-06 13:00:00,290.31,290.35,289.85,289.86,7983.0,290.31,290.35,289.85,289.86,7983.0
2022-12-06 13:05:00,289.77,289.97,288.91,288.91,11575.0,289.77,289.97,288.91,288.91,11575.0
2022-12-06 13:10:00,288.9,289.29,288.76,289.29,4206.0,288.9,289.29,288.76,289.29,4206.0
2022-12-06 13:15:00,289.29,289.57,289.2,289.39,2561.0,289.29,289.57,289.2,289.39,2561.0
2022-12-06 13:20:00,289.03,289.03,288.53,288.53,7717.0,289.03,289.03,288.53,288.53,7717.0
2022-12-06 13:25:00,288.61,289.11,288.6,288.98,2700.0,288.61,289.11,288.6,288.98,2700.0
2022-12-06 13:30:00,289.11,289.13,288.97,289.11,1327.0,289.11,289.13,288.97,289.11,1327.0
2022-12-06 13:35:00,289.21,289.27,289.01,289.01,2705.0,289.21,289.27,289.01,289.01,2705.0
2022-12-06 13:40:00,289.09,289.3,288.78,288.9,2535.0,289.09,289.3,288.78,288.9,2535.0
2022-12-06 13:45:00,288.94,289.12,288.89,288.95,1000.0,288.94,289.12,288.89,288.95,1000.0
2022-12-06 13:50:00,288.94,289.01,288.72,288.88,2719.0,288.94,289.01,288.72,288.88,2719.0
2022-12-06 13:55:00,288.78,288.95,288.72,288.87,1442.0,288.78,288.95,288.72,288.87,1442.0
2022-12-06 14:00:00,289.02,289.76,289.02,289.65,4995.0,289.02,289.76,289.02,289.65,4995.0
2022-12-06 14:05:00,289.86,290.01,289.71,289.96,1800.0,289.86,290.01,289.71,289.96,1800.0
2022-12-06 14:10:00,289.88,289.89,289.35,289.63,4662.0,289.88,289.89,289.35,289.63,4662.0
2022-12-06 14:15:00,289.56,290.58,289.39,290.58,3917.0,289.56,290.58,289.39,290.58,3917.0
2022-12-06 14:20:00,290.63,290.78,290.19,290.3,5061.0,290.63,290.78,290.19,290.3,5061.0
2022-12-06 14:25:00,290.2,290.24,289.95,290.07,2824.0,290.2,290.24,289.95,290.07,2824.0
2022-12-06 14:30:00,290.16,290.22,289.87,290.22,3616.0,290.16,290.22,289.87,290.22,3616.0
2022-12-06 14:35:00,290.14,290.55,289.93,290.55,2216.0,290.14,290.55,289.93,290.55,2216.0
2022-12-06 14:40:00,290.53,290.77,290.35,290.38,5113.0,290.53,290.77,290.35,290.38,5113.0
2022-12-06 14:45:00,290.38,290.7,290.24,290.59,2802.0,290.38,290.7,290.24,290.59,2802.0
2022-12-06 14:50:00,290.43,290.6,290.36,290.46,3957.0,290.43,290.6,290.36,290.46,3957.0
2022-12-06 14:55:00,290.8,290.8,290.23,290.71,9350.0,290.8,290.8,290.23,290.71,9350.0
2022-12-06 15:00:00,290.63,291.24,290.62,291.01,1300.0,290.63,291.24,290.62,291.01,1300.0
2022-12-06 15:05:00,291.15,291.22,290.6,290.6,2513.0,291.15,291.22,290.6,290.6,2513.0
2022-12-06 15:10:00,290.54,290.64,290.25,290.25,4435.0,290.54,290.64,290.25,290.25,4435.0
2022-12-06 15:15:00,290.38,290.44,289.87,289.87,3800.0,290.38,290.44,289.87,289.87,3800.0
2022-12-06 15:20:00,289.86,289.86,289.63,289.69,7755.0,289.86,289.86,289.63,289.69,7755.0
2022-12-06 15:25:00,289.73,290.43,289.6,289.75,24616.0,289.73,290.43,289.6,289.75,24616.0
2022-12-06 15:30:00,289.75,289.85,289.57,289.64,5423.0,289.75,289.85,289.57,289.64,5423.0
2022-12-06 15:35:00,289.69,290.13,289.69,290.0,13388.0,289.69,290.13,289.69,290.0,13388.0
2022-12-06 15:40:00,290.01,290.21,289.76,289.87,11027.0,290.01,290.21,289.76,289.87,11027.0
2022-12-06 15:45:00,289.92,290.42,289.9,290.42,28466.0,289.92,290.42,289.9,290.42,28466.0
2022-12-06 15:50:00,290.47,291.6,290.3,291.6,13040.0,290.47,291.6,290.3,291.6,13040.0
2022-12-06 15:55:00,291.49,291.79,291.36,291.44,33905.0,291.49,291.79,291.36,291.44,33905.0
2022-12-07 09:30:00,292.56,292.56,291.64,292.37,13482.0,292.56,292.56,291.64,292.37,13482.0
2022-12-07 09:35:00,292.57,293.04,292.5,293.04,1566.0,292.57,293.04,292.5,293.04,1566.0
2022-12-07 09:40:00,293.09,293.35,293.0,293.05,3436.0,293.09,293.35,293.0,293.05,3436.0
2022-12-07 09:45:00,293.19,293.24,291.47,291.49,5537.0,293.19,293.24,291.47,291.49,5537.0
2022-12-07 09:50:00,291.12,291.27,290.6,290.95,7530.0,291.12,291.27,290.6,290.95,7530.0
2022-12-07 09:55:00,291.1,291.42,291.01,291.22,3150.0,291.1,291.42,291.01,291.22,3150.0
2022-12-07 10:00:00,291.03,291.6,291.03,291.48,4129.0,291.03,291.6,291.03,291.48,4129.0
2022-12-07 10:05:00,291.5,291.5,290.45,290.46,4215.0,291.5,291.5,290.45,290.46,4215.0
2022-12-07 10:10:00,290.23,290.65,289.41,290.45,8840.0,290.23,290.65,289.41,290.45,8840.0
2022-12-07 10:15:00,290.42,290.79,290.26,290.39,4248.0,290.42,290.79,290.26,290.39,4248.0
2022-12-07 10:20:00,290.18,290.33,289.96,290.24,13500.0,290.18,290.33,289.96,290.24,13500.0
2022-12-07 10:25:00,290.34,290.78,289.98,290.78,2554.0,290.34,290.78,289.98,290.78,2554.0
2022-12-07 10:30:00,290.6,291.0,290.48,290.49,5302.0,290.6,291.0,290.48,290.49,5302.0
2022-12-07 10:35:00,290.32,290.32,289.57,289.57,2412.0,290.32,290.32,289.57,289.57,2412.0
2022-12-07 10:40:00,289.6,289.65,289.3,289.49,1405.0,289.6,289.65,289.3,289.49,1405.0
2022-12-07 10:45:00,289.48,290.08,289.32,290.08,4901.0,289.48,290.08,289.32,290.08,4901.0
2022-12-07 10:50:00,290.11,290.2,289.94,290.15,3484.0,290.11,290.2,289.94,290.15,3484.0
2022-12-07 10:55:00,290.17,290.17,289.63,289.65,2800.0,290.17,290.17,289.63,289.65,2800.0
2022-12-07 11:00:00,289.69,290.07,289.56,289.59,5332.0,289.69,290.07,289.56,289.59,5332.0
2022-12-07 11:05:00,289.74,289.75,289.05,289.2,2872.0,289.74,289.75,289.05,289.2,2872.0
2022-12-07 11:10:00,289.05,289.05,288.43,288.78,10284.0,289.05,289.05,288.43,288.78,10284.0
2022-12-07 11:15:00,288.72,289.1,288.43,288.43,4190.0,288.72,289.1,288.43,288.43,4190.0
2022-12-07 11:20:00,288.16,288.16,287.2,287.55,11901.0,288.16,288.16,287.2,287.55,11901.0
2022-12-07 11:25:00,287.62,287.78,287.39,287.64,4717.0,287.62,287.78,287.39,287.64,4717.0
2022-12-07 11:30:00,287.74,287.74,287.1,287.21,9186.0,287.74,287.74,287.1,287.21,9186.0
2022-12-07 11:35:00,287.34,288.12,287.34,288.12,7588.0,287.34,288.12,287.34,288.12,7588.0
2022-12-07 11:40:00,288.24,288.61,288.1,288.28,6253.0,288.24,288.61,288.1,288.28,6253.0
2022-12-07 11:45:00,288.21,288.78,288.21,288.66,7000.0,288.21,288.78,288.21,288.66,7000.0
2022-12-07 11:50:00,288.76,288.77,288.12,288.2,3660.0,288.76,288.77,288.12,288.2,3660.0
2022-12-07 11:55:00,288.31,289.0,288.31,288.93,12995.0,288.31,289.0,288.31,288.93,12995.0
2022-12-07 12:00:00,289.19,289.42,288.84,288.85,1200.0,289.19,289.42,288.84,288.85,1200.0
2022-12-07 12:05:00,288.72,288.95,288.72,288.87,2230.0,288.72,288.95,288.72,288.87,2230.0
2022-12-07 12:10:00,288.99,289.26,288.84,289.26,1551.0,288.99,289.26,288.84,289.26,1551.0
2022-12-07 12:15:00,289.4,289.67,289.4,289.49,5327.0,289.4,289.67,289.4,289.49,5327.0
2022-12-07 12:20:00,289.55,289.7,289.23,289.4,13141.0,289.55,289.7,289.23,289.4,13141.0
2022-12-07 12:25:00,289.39,290.16,289.38,290.16,3300.0,289.39,290.16,289.38,290.16,3300.0
2022-12-07 12:30:00,289.97,290.18,289.9,290.14,5303.0,289.97,290.18,289.9,290.14,5303.0
2022-12-07 12:35:00,290.15,290.59,290.15,290.39,4500.0,290.15,290.59,290.15,290.39,4500.0
2022-12-07 12:40:00,290.66,291.09,290.66,290.99,1800.0,290.66,291.09,290.66,290.99,1800.0
2022-12-07 12:45:00,290.93,291.57,290.91,291.57,1850.0,290.93,291.57,290.91,291.57,1850.0
2022-12-07 12:50:00,291.42,292.05,291.42,291.97,5762.0,291.42,292.05,291.42,291.97,5762.0
2022-12-07 12:55:00,292.04,292.29,291.81,292.06,4443.0,292.04,292.29,291.81,292.06,4443.0
2022-12-07 13:00:00,291.97,292.05,291.86,292.05,2000.0,291.97,292.05,291.86,292.05,2000.0
2022-12-07 13:05:00,291.95,292.43,291.92,292.43,2299.0,291.95,292.43,291.92,292.43,2299.0
2022-12-07 13:10:00,292.22,293.01,292.01,293.0,13183.0,292.22,293.01,292.01,293.0,13183.0
2022-12-07 13:15:00,293.0,293.4,292.52,293.37,34980.0,293.0,293.4,292.52,293.37,34980.0
2022-12-07 13:20:00,293.44,293.51,292.96,293.06,2330.0,293.44,293.51,292.96,293.06,2330.0
2022-12-07 13:25:00,292.91,293.33,292.3,293.33,4952.0,292.91,293.33,292.3,293.33,4952.0
2022-12-07 13:30:00,292.95,292.95,292.59,292.8,1918.0,292.95,292.95,292.59,292.8,1918.0
2022-12-07 13:35:00,293.0,293.32,292.72,293.32,4633.0,293.0,293.32,292.72,293.32,4633.0
2022-12-07 13:40:00,293.37,293.52,292.94,293.51,4611.0,293.37,293.52,292.94,293.51,4611.0
2022-12-07 13:45:00,293.53,293.6,293.25,293.26,3150.0,293.53,293.6,293.25,293.26,3150.0
2022-12-07 13:50:00,293.25,293.26,292.99,293.2,3041.0,293.25,293.26,292.99,293.2,3041.0
2022-12-07 13:55:00,293.12,293.15,292.9,293.09,3241.0,293.12,293.15,292.9,293.09,3241.0
2022-12-07 14:00:00,293.0,293.0,292.6,292.6,2100.0,293.0,293.0,292.6,292.6,2100.0
2022-12-07 14:05:00,292.61,292.61,291.89,291.95,2665.0,292.61,292.61,291.89,291.95,2665.0
2022-12-07 14:10:00,291.95,292.1,291.89,292.1,2576.0,291.95,292.1,291.89,292.1,2576.0
2022-12-07 14:15:00,292.19,292.29,291.88,291.92,1400.0,292.19,292.29,291.88,291.92,1400.0
2022-12-07 14:20:00,291.84,292.02,291.47,291.56,2715.0,291.84,292.02,291.47,291.56,2715.0
2022-12-07 14:25:00,291.72,291.91,291.62,291.71,2402.0,291.72,291.91,291.62,291.71,2402.0
2022-12-07 14:30:00,291.64,291.85,291.62,291.67,1829.0,291.64,291.85,291.62,291.67,1829.0
2022-12-07 14:35:00,291.76,292.0,291.75,291.92,1332.0,291.76,292.0,291.75,291.92,1332.0
2022-12-07 14:40:00,291.87,292.07,291.74,292.01,2506.0,291.87,292.07,291.74,292.01,2506.0
2022-12-07 14:45:00,292.01,292.19,291.92,291.95,2894.0,292.01,292.19,291.92,291.95,2894.0
2022-12-07 14:50:00,292.02,292.05,291.85,292.01,3567.0,292.02,292.05,291.85,292.01,3567.0
2022-12-07 14:55:00,291.96,292.08,291.78,291.95,6200.0,291.96,292.08,291.78,291.95,6200.0
2022-12-07 15:00:00,291.96,292.45,291.96,292.15,4573.0,291.96,292.45,291.96,292.15,4573.0
2022-12-07 15:05:00,292.16,292.22,291.67,291.68,4164.0,292.16,292.22,291.67,291.68,4164.0
2022-12-07 15:10:00,291.57,291.97,291.57,291.97,2700.0,291.57,291.97,291.57,291.97,2700.0
2022-12-07 15:15:00,291.76,291.85,291.46,291.61,3382.0,291.76,291.85,291.46,291.61,3382.0
2022-12-07 15:20:00,291.62,291.62,291.27,291.45,3217.0,291.62,291.62,291.27,291.45,3217.0
2022-12-07 15:25:00,291.42,292.18,291.42,292.18,8382.0,291.42,292.18,291.42,292.18,8382.0
2022-12-07 15:30:00,292.08,292.29,292.01,292.07,5663.0,292.08,292.29,292.01,292.07,5663.0
2022-12-07 15:35:00,292.12,292.13,291.83,291.89,7146.0,292.12,292.13,291.83,291.89,7146.0
2022-12-07 15:40:00,291.85,291.85,291.41,291.66,6314.0,291.85,291.85,291.41,291.66,6314.0
2022-12-07 15:45:00,291.67,292.08,291.64,292.07,9161.0,291.67,292.08,291.64,292.07,9161.0
2022-12-07 15:50:00,292.15,292.51,291.9,291.98,16352.0,292.15,292.51,291.9,291.98,16352.0
2022-12-07 15:55:00,292.02,292.5,291.91,292.05,43871.0,292.02,292.5,291.91,292.05,43871.0
2022-12-08 09:30:00,291.86,292.32,290.01,290.01,13069.0,291.86,292.32,290.01,290.01,13069.0
2022-12-08 09:35:00,290.05,290.05,288.76,289.22,7551.0,290.05,290.05,288.76,289.22,7551.0
2022-12-08 09:40:00,289.35,290.12,288.75,289.66,11693.0,289.35,290.12,288.75,289.66,11693.0
2022-12-08 09:45:00,289.48,289.75,289.06,289.49,7057.0,289.48,289.75,289.06,289.49,7057.0
2022-12-08 09:50:00,289.49,290.59,289.49,290.59,7968.0,289.49,290.59,289.49,290.59,7968.0
2022-12-08 09:55:00,290.44,291.04,290.23,291.0,5832.0,290.44,291.04,290.23,291.0,5832.0
2022-12-08 10:00:00,291.01,291.14,290.27,290.29,7521.0,291.01,291.14,290.27,290.29,7521.0
2022-12-08 10:05:00,290.32,290.56,289.87,289.87,8379.0,290.32,290.56,289.87,289.87,8379.0
2022-12-08 10:10:00,289.75,290.07,289.39,290.01,4790.0,289.75,290.07,289.39,290.01,4790.0
2022-12-08 10:15:00,290.0,290.15,289.67,289.68,6289.0,290.0,290.15,289.67,289.68,6289.0
2022-12-08 10:20:00,289.7,290.0,288.63,288.73,18645.0,289.7,290.0,288.63,288.73,18645.0
2022-12-08 10:25:00,288.74,289.2,288.74,288.84,8801.0,288.74,289.2,288.74,288.84,8801.0
2022-12-08 10:30:00,288.76,288.83,288.31,288.74,13004.0,288.76,288.83,288.31,288.74,13004.0
2022-12-08 10:35:00,288.74,288.92,288.58,288.72,8378.0,288.74,288.92,288.58,288.72,8378.0
2022-12-08 10:40:00,288.67,288.76,288.37,288.51,10171.0,288.67,288.76,288.37,288.51,10171.0
2022-12-08 10:45:00,288.59,289.01,288.53,288.94,5371.0,288.59,289.01,288.53,288.94,5371.0
2022-12-08 10:50:00,289.06,289.11,288.72,288.74,14228.0,289.06,289.11,288.72,288.74,14228.0
2022-12-08 10:55:00,288.75,288.95,288.62,288.62,10286.0,288.75,288.95,288.62,288.62,10286.0
2022-12-08 11:00:00,288.64,289.07,288.04,288.97,33602.0,288.64,289.07,288.04,288.97,33602.0
2022-12-08 11:05:00,288.87,288.95,288.13,288.27,19784.0,288.87,288.95,288.13,288.27,19784.0
2022-12-08 11:10:00,288.26,288.86,288.04,288.7,8449.0,288.26,288.86,288.04,288.7,8449.0
2022-12-08 11:15:00,288.67,288.81,288.42,288.66,10709.0,288.67,288.81,288.42,288.66,10709.0
2022-12-08 11:20:00,288.75,289.0,288.75,288.75,3500.0,288.75,289.0,288.75,288.75,3500.0
2022-12-08 11:25:00,288.81,289.21,288.75,289.21,5157.0,288.81,289.21,288.75,289.21,5157.0
2022-12-08 11:30:00,289.28,289.69,289.03,289.16,21341.0,289.28,289.69,289.03,289.16,21341.0
2022-12-08 11:35:00,289.12,289.53,289.06,289.13,5320.0,289.12,289.53,289.06,289.13,5320.0
2022-12-08 11:40:00,289.12,289.13,288.21,288.21,3926.0,289.12,289.13,288.21,288.21,3926.0
2022-12-08 11:45:00,288.31,289.06,288.26,288.98,4308.0,288.31,289.06,288.26,288.98,4308.0
2022-12-08 11:50:00,288.98,289.08,288.8,288.91,7237.0,288.98,289.08,288.8,288.91,7237.0
2022-12-08 11:55:00,288.86,289.3,288.79,289.23,3200.0,288.86,289.3,288.79,289.23,3200.0
2022-12-08 12:00:00,289.2,289.54,289.16,289.43,5586.0,289.2,289.54,289.16,289.43,5586.0
2022-12-08 12:05:00,289.42,289.64,289.09,289.64,5218.0,289.42,289.64,289.09,289.64,5218.0
2022-12-08 12:10:00,289.62,289.62,289.2,289.53,8526.0,289.62,289.62,289.2,289.53,8526.0
2022-12-08 12:15:00,289.42,289.42,289.06,289.18,3730.0,289.42,289.42,289.06,289.18,3730.0
2022-12-08 12:20:00,289.1,289.1,288.73,288.73,3800.0,289.1,289.1,288.73,288.73,3800.0
2022-12-08 12:25:00,288.84,288.84,288.49,288.49,2699.0,288.84,288.84,288.49,288.49,2699.0
2022-12-08 12:30:00,288.5,288.6,288.32,288.41,3746.0,288.5,288.6,288.32,288.41,3746.0
2022-12-08 12:35:00,288.34,288.58,288.18,288.18,4347.0,288.34,288.58,288.18,288.18,4347.0
2022-12-08 12:40:00,288.26,288.48,288.21,288.25,4402.0,288.26,288.48,288.21,288.25,4402.0
2022-12-08 12:45:00,288.29,288.29,287.89,288.18,6468.0,288.29,288.29,287.89,288.18,6468.0
2022-12-08 12:50:00,288.18,288.79,288.18,288.79,3107.0,288.18,288.79,288.18,288.79,3107.0
2022-12-08 12:55:00,288.61,288.61,288.41,288.44,1500.0,288.61,288.61,288.41,288.44,1500.0
2022-12-08 13:00:00,288.51,288.57,288.2,288.34,2625.0,288.51,288.57,288.2,288.34,2625.0
2022-12-08 13:05:00,288.39,288.41,287.91,288.25,7493.0,288.39,288.41,287.91,288.25,7493.0
2022-12-08 13:10:00,288.19,288.26,287.73,287.74,6200.0,288.19,288.26,287.73,287.74,6200.0
2022-12-08 13:15:00,287.61,287.75,287.1,287.42,10221.0,287.61,287.75,287.1,287.42,10221.0
2022-12-08 13:20:00,287.48,287.52,286.92,286.93,11328.0,287.48,287.52,286.92,286.93,11328.0
2022-12-08 13:25:00,286.86,287.06,286.72,286.97,6953.0,286.86,287.06,286.72,286.97,6953.0
2022-12-08 13:30:00,287.02,287.2,286.87,286.99,22410.0,287.02,287.2,286.87,286.99,22410.0
2022-12-08 13:35:00,286.99,287.05,286.78,286.92,11708.0,286.99,287.05,286.78,286.92,11708.0
2022-12-08 13:40:00,286.96,287.18,286.85,287.11,19986.0,286.96,287.18,286.85,287.11,19986.0
2022-12-08 13:45:00,287.65,291.45,287.54,291.12,96641.0,287.65,291.45,287.54,291.12,96641.0
2022-12-08 13:50:00,291.03,292.14,289.9,290.34,41039.0,291.03,292.14,289.9,290.34,41039.0
2022-12-08 13:55:00,290.42,290.65,289.86,290.65,13646.0,290.42,290.65,289.86,290.65,13646.0
2022-12-08 14:00:00,290.59,290.83,290.2,290.48,13032.0,290.59,290.83,290.2,290.48,13032.0
2022-12-08 14:05:00,290.25,290.67,289.08,289.18,9885.0,290.25,290.67,289.08,289.18,9885.0
2022-12-08 14:10:00,289.19,289.33,288.36,288.44,6432.0,289.19,289.33,288.36,288.44,6432.0
2022-12-08 14:15:00,288.17,288.43,287.98,288.24,5941.0,288.17,288.43,287.98,288.24,5941.0
2022-12-08 14:20:00,288.28,288.28,287.45,287.45,6775.0,288.28,288.28,287.45,287.45,6775.0
2022-12-08 14:25:00,287.46,287.58,287.14,287.22,7073.0,287.46,287.58,287.14,287.22,7073.0
2022-12-08 14:30:00,287.25,287.84,286.94,287.84,8625.0,287.25,287.84,286.94,287.84,8625.0
2022-12-08 14:35:00,287.6,288.06,287.6,287.95,5612.0,287.6,288.06,287.6,287.95,5612.0
2022-12-08 14:40:00,288.0,288.21,287.9,287.97,4223.0,288.0,288.21,287.9,287.97,4223.0
2022-12-08 14:45:00,288.13,288.42,288.13,288.25,3368.0,288.13,288.42,288.13,288.25,3368.0
2022-12-08 14:50:00,288.06,288.68,287.91,288.61,4493.0,288.06,288.68,287.91,288.61,4493.0
2022-12-08 14:55:00,288.55,288.87,288.55,288.74,4100.0,288.55,288.87,288.55,288.74,4100.0
2022-12-08 15:00:00,288.68,288.68,288.3,288.3,4700.0,288.68,288.68,288.3,288.3,4700.0
2022-12-08 15:05:00,288.21,288.54,287.93,288.45,3716.0,288.21,288.54,287.93,288.45,3716.0
2022-12-08 15:10:00,288.43,288.72,288.32,288.43,6161.0,288.43,288.72,288.32,288.43,6161.0
2022-12-08 15:15:00,288.44,288.57,288.34,288.53,4714.0,288.44,288.57,288.34,288.53,4714.0
2022-12-08 15:20:00,288.49,288.87,288.34,288.87,4471.0,288.49,288.87,288.34,288.87,4471.0
2022-12-08 15:25:00,288.91,289.04,288.79,288.95,9909.0,288.91,289.04,288.79,288.95,9909.0
2022-12-08 15:30:00,289.04,289.46,288.94,289.03,11102.0,289.04,289.46,288.94,289.03,11102.0
2022-12-08 15:35:00,288.97,289.09,288.87,288.95,5411.0,288.97,289.09,288.87,288.95,5411.0
2022-12-08 15:40:00,288.88,289.01,288.82,288.92,9118.0,288.88,289.01,288.82,288.92,9118.0
2022-12-08 15:45:00,288.82,288.95,288.48,288.65,14932.0,288.82,288.95,288.48,288.65,14932.0
2022-12-08 15:50:00,288.58,289.4,288.18,289.09,28859.0,288.58,289.4,288.18,289.09,28859.0
2022-12-08 15:55:00,289.07,289.19,288.75,289.05,69037.0,289.07,289.19,288.75,289.05,69037.0
2022-12-09 09:30:00,289.1,292.03,288.92,291.64,25780.0,289.1,292.03,288.92,291.64,25780.0
2022-12-09 09:35:00,291.23,292.97,290.55,290.56,10122.0,291.23,292.97,290.55,290.56,10122.0
2022-12-09 09:40:00,291.07,291.66,290.69,291.21,8292.0,291.07,291.66,290.69,291.21,8292.0
2022-12-09 09:45:00,291.25,291.54,290.39,290.54,8207.0,291.25,291.54,290.39,290.54,8207.0
2022-12-09 09:50:00,290.72,290.94,289.39,290.45,6222.0,290.72,290.94,289.39,290.45,6222.0
2022-12-09 09:55:00,290.19,290.48,289.16,289.37,8008.0,290.19,290.48,289.16,289.37,8008.0
2022-12-09 10:00:00,289.33,290.15,288.43,289.88,19647.0,289.33,290.15,288.43,289.88,19647.0
2022-12-09 10:05:00,289.71,290.11,289.36,289.36,8271.0,289.71,290.11,289.36,289.36,8271.0
2022-12-09 10:10:00,289.36,289.67,287.91,288.56,14591.0,289.36,289.67,287.91,288.56,14591.0
2022-12-09 10:15:00,288.55,288.93,288.15,288.93,5004.0,288.55,288.93,288.15,288.93,5004.0
2022-12-09 10:20:00,288.93,289.77,288.59,289.46,7927.0,288.93,289.77,288.59,289.46,7927.0
2022-12-09 10:25:00,289.62,290.03,289.47,290.03,4408.0,289.62,290.03,289.47,290.03,4408.0
2022-12-09 10:30:00,289.91,290.0,289.18,289.35,7110.0,289.91,290.0,289.18,289.35,7110.0
2022-12-09 10:35:00,289.23,289.68,289.15,289.56,5545.0,289.23,289.68,289.15,289.56,5545.0
2022-12-09 10:40:00,289.48,289.65,289.3,289.31,2912.0,289.48,289.65,289.3,289.31,2912.0
2022-12-09 10:45:00,289.31,289.31,288.82,288.82,3742.0,289.31,289.31,288.82,288.82,3742.0
2022-12-09 10:50:00,288.69,289.42,288.69,289.22,5332.0,288.69,289.42,288.69,289.22,5332.0
2022-12-09 10:55:00,289.25,289.73,289.24,289.59,12044.0,289.25,289.73,289.24,289.59,12044.0
2022-12-09 11:00:00,289.6,289.6,289.06,289.06,3579.0,289.6,289.6,289.06,289.06,3579.0
2022-12-09 11:05:00,289.19,289.35,288.4,288.41,2447.0,289.19,289.35,288.4,288.41,2447.0
2022-12-09 11:10:00,288.39,288.57,288.16,288.16,3301.0,288.39,288.57,288.16,288.16,3301.0
2022-12-09 11:15:00,288.13,288.44,287.93,288.25,4536.0,288.13,288.44,287.93,288.25,4536.0
2022-12-09 11:20:00,288.04,288.29,287.94,288.05,2953.0,288.04,288.29,287.94,288.05,2953.0
2022-12-09 11:25:00,288.0,288.37,287.87,288.13,7885.0,288.0,288.37,287.87,288.13,7885.0
2022-12-09 11:30:00,288.11,288.11,287.54,287.59,5617.0,288.11,288.11,287.54,287.59,5617.0
2022-12-09 11:35:00,287.57,288.06,287.54,287.83,6414.0,287.57,288.06,287.54,287.83,6414.0
2022-12-09 11:40:00,287.72,287.85,287.42,287.85,2719.0,287.72,287.85,287.42,287.85,2719.0
2022-12-09 11:45:00,287.89,288.09,287.48,287.79,5105.0,287.89,288.09,287.48,287.79,5105.0
2022-12-09 11:50:00,287.73,287.75,287.5,287.54,700.0,287.73,287.75,287.5,287.54,700.0
2022-12-09 11:55:00,287.41,287.65,287.28,287.53,3824.0,287.41,287.65,287.28,287.53,3824.0
2022-12-09 12:00:00,287.42,287.42,287.04,287.04,2300.0,287.42,287.42,287.04,287.04,2300.0
2022-12-09 12:05:00,286.92,287.26,286.92,287.26,1600.0,286.92,287.26,286.92,287.26,1600.0
2022-12-09 12:10:00,287.17,287.43,287.16,287.43,2124.0,287.17,287.43,287.16,287.43,2124.0
2022-12-09 12:15:00,287.59,287.59,287.37,287.39,1830.0,287.59,287.59,287.37,287.39,1830.0
2022-12-09 12:20:00,287.38,287.39,287.04,287.04,4145.0,287.38,287.39,287.04,287.04,4145.0
2022-12-09 12:25:00,286.98,287.07,286.79,286.91,1496.0,286.98,287.07,286.79,286.91,1496.0
2022-12-09 12:30:00,286.84,287.29,286.83,287.19,11584.0,286.84,287.29,286.83,287.19,11584.0
2022-12-09 12:35:00,287.2,287.5,287.13,287.43,2700.0,287.2,287.5,287.13,287.43,2700.0
2022-12-09 12:40:00,287.32,287.38,287.07,287.24,3257.0,287.32,287.38,287.07,287.24,3257.0
2022-12-09 12:45:00,287.2,287.2,286.72,286.76,5343.0,287.2,287.2,286.72,286.76,5343.0
2022-12-09 12:50:00,286.75,286.98,286.75,286.77,2001.0,286.75,286.98,286.75,286.77,2001.0
2022-12-09 12:55:00,286.81,287.06,286.79,286.97,12204.0,286.81,287.06,286.79,286.97,12204.0
2022-12-09 13:00:00,286.94,286.94,286.47,286.6,3687.0,286.94,286.94,286.47,286.6,3687.0
2022-12-09 13:05:00,286.45,286.46,286.09,286.09,4817.0,286.45,286.46,286.09,286.09,4817.0
2022-12-09 13:10:00,286.02,286.46,285.82,286.41,6259.0,286.02,286.46,285.82,286.41,6259.0
2022-12-09 13:15:00,286.42,286.57,286.4,286.5,2014.0,286.42,286.57,286.4,286.5,2014.0
2022-12-09 13:20:00,286.44,286.71,286.28,286.56,6694.0,286.44,286.71,286.28,286.56,6694.0
2022-12-09 13:25:00,286.48,286.64,286.28,286.57,18409.0,286.48,286.64,286.28,286.57,18409.0
2022-12-09 13:30:00,286.52,286.74,286.45,286.7,3316.0,286.52,286.74,286.45,286.7,3316.0
2022-12-09 13:35:00,286.61,286.97,286.51,286.97,3287.0,286.61,286.97,286.51,286.97,3287.0
2022-12-09 13:40:00,286.89,286.99,286.69,286.86,2295.0,286.89,286.99,286.69,286.86,2295.0
2022-12-09 13:45:00,286.77,287.15,286.59,287.09,3620.0,286.77,287.15,286.59,287.09,3620.0
2022-12-09 13:50:00,287.16,287.5,287.15,287.23,5119.0,287.16,287.5,287.15,287.23,5119.0
2022-12-09 13:55:00,287.15,287.23,287.01,287.21,2355.0,287.15,287.23,287.01,287.21,2355.0
2022-12-09 14:00:00,287.17,287.26,286.96,287.13,3728.0,287.17,287.26,286.96,287.13,3728.0
2022-12-09 14:05:00,287.05,287.05,286.7,286.76,3209.0,287.05,287.05,286.7,286.76,3209.0
2022-12-09 14:10:00,286.81,287.0,286.73,286.99,3620.0,286.81,287.0,286.73,286.99,3620.0
2022-12-09 14:15:00,287.0,287.34,287.0,287.26,2751.0,287.0,287.34,287.0,287.26,2751.0
2022-12-09 14:20:00,287.39,287.39,287.06,287.29,1345.0,287.39,287.39,287.06,287.29,1345.0
2022-12-09 14:25:00,287.25,287.72,287.21,287.59,4776.0,287.25,287.72,287.21,287.59,4776.0
2022-12-09 14:30:00,287.58,287.74,287.32,287.5,2463.0,287.58,287.74,287.32,287.5,2463.0
2022-12-09 14:35:00,287.44,287.53,287.29,287.29,1400.0,287.44,287.53,287.29,287.29,1400.0
2022-12-09 14:40:00,287.37,287.44,287.12,287.23,3173.0,287.37,287.44,287.12,287.23,3173.0
2022-12-09 14:45:00,287.15,287.27,287.04,287.26,2904.0,287.15,287.27,287.04,287.26,2904.0
2022-12-09 14:50:00,287.19,287.23,287.02,287.14,2604.0,287.19,287.23,287.02,287.14,2604.0
2022-12-09 14:55:00,287.16,287.16,286.84,286.95,2691.0,287.16,287.16,286.84,286.95,2691.0
2022-12-09 15:00:00,286.94,286.94,286.76,286.9,2000.0,286.94,286.94,286.76,286.9,2000.0
2022-12-09 15:05:00,286.84,286.92,286.41,286.42,3209.0,286.84,286.92,286.41,286.42,3209.0
2022-12-09 15:10:00,286.41,286.69,286.3,286.5,7329.0,286.41,286.69,286.3,286.5,7329.0
2022-12-09 15:15:00,286.53,286.64,286.3,286.41,4434.0,286.53,286.64,286.3,286.41,4434.0
2022-12-09 15:20:00,286.38,286.38,286.0,286.01,6395.0,286.38,286.38,286.0,286.01,6395.0
2022-12-09 15:25:00,285.97,286.21,285.97,286.06,5104.0,285.97,286.21,285.97,286.06,5104.0
2022-12-09 15:30:00,285.87,285.99,285.58,285.65,5860.0,285.87,285.99,285.58,285.65,5860.0
2022-12-09 15:35:00,285.57,285.61,285.14,285.44,8553.0,285.57,285.61,285.14,285.44,8553.0
2022-12-09 15:40:00,285.44,285.59,285.24,285.51,9723.0,285.44,285.59,285.24,285.51,9723.0
2022-12-09 15:45:00,285.53,286.08,285.51,285.64,11220.0,285.53,286.08,285.51,285.64,11220.0
2022-12-09 15:50:00,285.59,286.01,285.16,285.79,20263.0,285.59,286.01,285.16,285.79,20263.0
2022-12-09 15:55:00,285.79,285.83,285.21,285.22,36739.0,285.79,285.83,285.21,285.22,36739.0
2022-12-12 09:30:00,285.0,285.01,282.57,284.45,31937.0,285.0,285.01,282.57,284.45,31937.0
2022-12-12 09:35:00,284.49,285.04,284.21,285.03,1859.0,284.49,285.04,284.21,285.03,1859.0
2022-12-12 09:40:00,285.1,285.4,284.68,285.0,6565.0,285.1,285.4,284.68,285.0,6565.0
2022-12-12 09:45:00,285.05,285.48,284.55,284.56,3900.0,285.05,285.48,284.55,284.56,3900.0
2022-12-12 09:50:00,284.28,284.5,284.07,284.35,1100.0,284.28,284.5,284.07,284.35,1100.0
2022-12-12 09:55:00,284.08,284.77,284.07,284.76,4660.0,284.08,284.77,284.07,284.76,4660.0
2022-12-12 10:00:00,284.66,285.7,284.66,285.05,4909.0,284.66,285.7,284.66,285.05,4909.0
2022-12-12 10:05:00,285.23,285.24,284.64,285.15,5621.0,285.23,285.24,284.64,285.15,5621.0
2022-12-12 10:10:00,285.16,285.17,284.72,284.75,2350.0,285.16,285.17,284.72,284.75,2350.0
2022-12-12 10:15:00,284.77,285.06,284.59,284.91,5907.0,284.77,285.06,284.59,284.91,5907.0
2022-12-12 10:20:00,285.09,285.86,284.9,285.86,2726.0,285.09,285.86,284.9,285.86,2726.0
2022-12-12 10:25:00,285.75,285.97,285.66,285.71,2500.0,285.75,285.97,285.66,285.71,2500.0
2022-12-12 10:30:00,285.61,286.28,285.61,286.13,4899.0,285.61,286.28,285.61,286.13,4899.0
2022-12-12 10:35:00,285.96,286.19,285.78,286.14,5294.0,285.96,286.19,285.78,286.14,5294.0
2022-12-12 10:40:00,286.19,286.45,286.12,286.19,8331.0,286.19,286.45,286.12,286.19,8331.0
2022-12-12 10:45:00,286.31,286.35,285.39,285.39,12413.0,286.31,286.35,285.39,285.39,12413.0
2022-12-12 10:50:00,285.32,285.4,284.95,285.25,10442.0,285.32,285.4,284.95,285.25,10442.0
2022-12-12 10:55:00,285.31,285.8,285.31,285.75,5458.0,285.31,285.8,285.31,285.75,5458.0
2022-12-12 11:00:00,285.65,285.96,285.52,285.96,1800.0,285.65,285.96,285.52,285.96,1800.0
2022-12-12 11:05:00,285.74,286.14,285.59,286.06,3700.0,285.74,286.14,285.59,286.06,3700.0
2022-12-12 11:10:00,285.98,285.98,285.77,285.78,2471.0,285.98,285.98,285.77,285.78,2471.0
2022-12-12 11:15:00,285.82,285.83,285.44,285.44,2257.0,285.82,285.83,285.44,285.44,2257.0
2022-12-12 11:20:00,285.46,286.21,285.44,286.21,2116.0,285.46,286.21,285.44,286.21,2116.0
2022-12-12 11:25:00,286.06,286.4,285.97,286.4,2946.0,286.06,286.4,285.97,286.4,2946.0
2022-12-12 11:30:00,286.31,286.31,285.78,285.79,3885.0,286.31,286.31,285.78,285.79,3885.0
2022-12-12 11:35:00,285.8,286.34,285.8,286.34,2295.0,285.8,286.34,285.8,286.34,2295.0
2022-12-12 11:40:00,286.29,286.4,285.88,285.88,2200.0,286.29,286.4,285.88,285.88,2200.0
2022-12-12 11:45:00,285.88,286.27,285.88,286.27,1303.0,285.88,286.27,285.88,286.27,1303.0
2022-12-12 11:50:00,286.53,286.75,286.3,286.3,1600.0,286.53,286.75,286.3,286.3,1600.0
2022-12-12 11:55:00,286.4,286.93,286.4,286.67,2695.0,286.4,286.93,286.4,286.67,2695.0
2022-12-12 12:00:00,286.82,286.88,286.68,286.82,1624.0,286.82,286.88,286.68,286.82,1624.0
2022-12-12 12:05:00,286.85,286.88,286.69,286.76,1319.0,286.85,286.88,286.69,286.76,1319.0
2022-12-12 12:10:00,286.67,287.09,286.62,286.63,2767.0,286.67,287.09,286.62,286.63,2767.0
2022-12-12 12:15:00,286.63,287.47,286.63,287.47,3319.0,286.63,287.47,286.63,287.47,3319.0
2022-12-12 12:20:00,287.27,287.41,287.05,287.06,2244.0,287.27,287.41,287.05,287.06,2244.0
2022-12-12 12:25:00,286.97,287.53,286.97,287.47,2080.0,286.97,287.53,286.97,287.47,2080.0
2022-12-12 12:30:00,287.4,287.71,287.39,287.69,1100.0,287.4,287.71,287.39,287.69,1100.0
2022-12-12 12:35:00,287.6,288.28,287.47,288.12,18502.0,287.6,288.28,287.47,288.12,18502.0
2022-12-12 12:40:00,288.09,288.36,288.04,288.36,2399.0,288.09,288.36,288.04,288.36,2399.0
2022-12-12 12:45:00,288.4,288.63,288.34,288.46,2566.0,288.4,288.63,288.34,288.46,2566.0
2022-12-12 12:50:00,288.39,288.39,287.98,288.23,2159.0,288.39,288.39,287.98,288.23,2159.0
2022-12-12 12:55:00,288.23,288.47,288.14,288.26,4962.0,288.23,288.47,288.14,288.26,4962.0
2022-12-12 13:00:00,288.42,288.47,287.89,288.03,4751.0,288.42,288.47,287.89,288.03,4751.0
2022-12-12 13:05:00,288.03,288.6,288.02,288.49,3268.0,288.03,288.6,288.02,288.49,3268.0
2022-12-12 13:10:00,288.48,288.5,287.87,287.94,3917.0,288.48,288.5,287.87,287.94,3917.0
2022-12-12 13:15:00,287.92,287.94,287.66,287.72,3354.0,287.92,287.94,287.66,287.72,3354.0
2022-12-12 13:20:00,287.78,287.78,287.48,287.63,1800.0,287.78,287.78,287.48,287.63,1800.0
2022-12-12 13:25:00,287.63,287.71,287.55,287.55,3280.0,287.63,287.71,287.55,287.55,3280.0
2022-12-12 13:30:00,287.56,288.14,287.56,288.14,3496.0,287.56,288.14,287.56,288.14,3496.0
2022-12-12 13:35:00,288.06,288.17,287.81,287.92,2452.0,288.06,288.17,287.81,287.92,2452.0
2022-12-12 13:40:00,287.87,288.39,287.87,288.39,6396.0,287.87,288.39,287.87,288.39,6396.0
2022-12-12 13:45:00,288.31,288.49,288.01,288.15,7574.0,288.31,288.49,288.01,288.15,7574.0
2022-12-12 13:50:00,288.15,288.33,288.09,288.32,2185.0,288.15,288.33,288.09,288.32,2185.0
2022-12-12 13:55:00,288.28,288.57,288.28,288.49,3130.0,288.28,288.57,288.28,288.49,3130.0
2022-12-12 14:00:00,288.51,288.77,288.46,288.59,2799.0,288.51,288.77,288.46,288.59,2799.0
2022-12-12 14:05:00,288.66,288.66,288.5,288.6,400.0,288.66,288.66,288.5,288.6,400.0
2022-12-12 14:10:00,288.5,288.71,288.38,288.53,4993.0,288.5,288.71,288.38,288.53,4993.0
2022-12-12 14:15:00,288.59,288.59,288.48,288.49,1428.0,288.59,288.59,288.48,288.49,1428.0
2022-12-12 14:20:00,288.44,288.49,288.27,288.38,2200.0,288.44,288.49,288.27,288.38,2200.0
2022-12-12 14:25:00,288.25,288.45,288.08,288.31,2215.0,288.25,288.45,288.08,288.31,2215.0
2022-12-12 14:30:00,288.25,288.28,287.63,287.81,6406.0,288.25,288.28,287.63,287.81,6406.0
2022-12-12 14:35:00,287.78,287.85,287.6,287.85,2456.0,287.78,287.85,287.6,287.85,2456.0
2022-12-12 14:40:00,287.79,287.92,287.66,287.91,2178.0,287.79,287.92,287.66,287.91,2178.0
2022-12-12 14:45:00,288.0,288.01,287.76,287.76,700.0,288.0,288.01,287.76,287.76,700.0
2022-12-12 14:50:00,287.77,287.93,287.56,287.93,2300.0,287.77,287.93,287.56,287.93,2300.0
2022-12-12 14:55:00,287.99,288.45,287.99,288.45,2600.0,287.99,288.45,287.99,288.45,2600.0
2022-12-12 15:00:00,288.57,288.64,288.56,288.57,1367.0,288.57,288.64,288.56,288.57,1367.0
2022-12-12 15:05:00,288.57,289.48,288.57,289.14,8158.0,288.57,289.48,288.57,289.14,8158.0
2022-12-12 15:10:00,289.24,289.6,289.14,289.14,7513.0,289.24,289.6,289.14,289.14,7513.0
2022-12-12 15:15:00,289.26,289.47,289.26,289.39,3099.0,289.26,289.47,289.26,289.39,3099.0
2022-12-12 15:20:00,289.41,289.5,288.86,289.07,6011.0,289.41,289.5,288.86,289.07,6011.0
2022-12-12 15:25:00,289.12,289.28,289.11,289.23,2068.0,289.12,289.28,289.11,289.23,2068.0
2022-12-12 15:30:00,289.17,289.93,289.13,289.83,5149.0,289.17,289.93,289.13,289.83,5149.0
2022-12-12 15:35:00,289.78,289.93,289.54,289.59,6404.0,289.78,289.93,289.54,289.59,6404.0
2022-12-12 15:40:00,289.71,289.83,289.46,289.54,7969.0,289.71,289.83,289.46,289.54,7969.0
2022-12-12 15:45:00,289.54,289.84,289.53,289.69,10847.0,289.54,289.84,289.53,289.69,10847.0
2022-12-12 15:50:00,289.84,290.36,289.74,290.36,22835.0,289.84,290.36,289.74,290.36,22835.0
2022-12-12 15:55:00,290.31,290.86,290.15,290.4,55536.0,290.31,290.86,290.15,290.4,55536.0
2022-12-13 09:30:00,293.95,294.69,292.09,292.61,24345.0,293.95,294.69,292.09,292.61,24345.0
2022-12-13 09:35:00,292.54,292.75,290.91,292.35,16887.0,292.54,292.75,290.91,292.35,16887.0
2022-12-13 09:40:00,292.4,292.41,291.25,291.77,15796.0,292.4,292.41,291.25,291.77,15796.0
2022-12-13 09:45:00,291.5,291.56,290.17,290.17,14682.0,291.5,291.56,290.17,290.17,14682.0
2022-12-13 09:50:00,290.11,292.85,290.11,292.85,2625.0,290.11,292.85,290.11,292.85,2625.0
2022-12-13 09:55:00,292.87,293.11,290.73,290.79,11800.0,292.87,293.11,290.73,290.79,11800.0
2022-12-13 10:00:00,290.75,291.3,288.72,290.35,19940.0,290.75,291.3,288.72,290.35,19940.0
2022-12-13 10:05:00,290.23,291.29,289.74,290.88,4451.0,290.23,291.29,289.74,290.88,4451.0
2022-12-13 10:10:00,290.72,290.91,290.25,290.35,4220.0,290.72,290.91,290.25,290.35,4220.0
2022-12-13 10:15:00,290.56,291.33,290.12,291.32,6526.0,290.56,291.33,290.12,291.32,6526.0
2022-12-13 10:20:00,291.34,291.34,290.4,290.6,14515.0,291.34,291.34,290.4,290.6,14515.0
2022-12-13 10:25:00,290.42,291.16,290.05,290.88,4859.0,290.42,291.16,290.05,290.88,4859.0
2022-12-13 10:30:00,290.91,291.3,290.27,290.75,6336.0,290.91,291.3,290.27,290.75,6336.0
2022-12-13 10:35:00,290.64,290.67,289.37,289.37,3878.0,290.64,290.67,289.37,289.37,3878.0
2022-12-13 10:40:00,289.41,290.16,289.27,290.16,3509.0,289.41,290.16,289.27,290.16,3509.0
2022-12-13 10:45:00,290.5,290.66,289.33,289.33,4301.0,290.5,290.66,289.33,289.33,4301.0
2022-12-13 10:50:00,289.37,290.13,289.16,289.39,7504.0,289.37,290.13,289.16,289.39,7504.0
2022-12-13 10:55:00,289.47,290.17,289.29,290.01,2323.0,289.47,290.17,289.29,290.01,2323.0
2022-12-13 11:00:00,290.25,290.65,290.07,290.25,7238.0,290.25,290.65,290.07,290.25,7238.0
2022-12-13 11:05:00,290.17,290.43,289.76,290.25,3200.0,290.17,290.43,289.76,290.25,3200.0
2022-12-13 11:10:00,290.3,290.46,290.1,290.31,4990.0,290.3,290.46,290.1,290.31,4990.0
2022-12-13 11:15:00,290.25,290.35,289.94,290.0,2502.0,290.25,290.35,289.94,290.0,2502.0
2022-12-13 11:20:00,289.75,290.0,289.55,290.0,4680.0,289.75,290.0,289.55,290.0,4680.0
2022-12-13 11:25:00,289.99,290.6,289.96,290.54,4306.0,289.99,290.6,289.96,290.54,4306.0
2022-12-13 11:30:00,290.44,291.39,290.24,291.35,4720.0,290.44,291.39,290.24,291.35,4720.0
2022-12-13 11:35:00,291.34,291.47,290.77,290.88,1300.0,291.34,291.47,290.77,290.88,1300.0
2022-12-13 11:40:00,290.6,290.94,290.42,290.53,2376.0,290.6,290.94,290.42,290.53,2376.0
2022-12-13 11:45:00,290.46,290.94,290.21,290.26,10616.0,290.46,290.94,290.21,290.26,10616.0
2022-12-13 11:50:00,290.09,290.32,289.92,290.13,6132.0,290.09,290.32,289.92,290.13,6132.0
2022-12-13 11:55:00,289.95,289.95,289.24,289.81,2567.0,289.95,289.95,289.24,289.81,2567.0
2022-12-13 12:00:00,289.91,290.1,289.48,289.71,1522.0,289.91,290.1,289.48,289.71,1522.0
2022-12-13 12:05:00,289.46,289.46,288.64,288.64,1890.0,289.46,289.46,288.64,288.64,1890.0
2022-12-13 12:10:00,288.7,288.7,288.14,288.48,3165.0,288.7,288.7,288.14,288.48,3165.0
2022-12-13 12:15:00,288.48,288.86,288.2,288.35,6828.0,288.48,288.86,288.2,288.35,6828.0
2022-12-13 12:20:00,288.52,289.06,288.25,288.25,904.0,288.52,289.06,288.25,288.25,904.0
2022-12-13 12:25:00,288.54,289.06,288.54,289.06,1107.0,288.54,289.06,288.54,289.06,1107.0
2022-12-13 12:30:00,288.98,289.0,288.34,288.81,2382.0,288.98,289.0,288.34,288.81,2382.0
2022-12-13 12:35:00,288.47,289.34,288.47,289.06,1400.0,288.47,289.34,288.47,289.06,1400.0
2022-12-13 12:40:00,289.24,289.51,288.97,289.45,1600.0,289.24,289.51,288.97,289.45,1600.0
2022-12-13 12:45:00,289.59,289.67,288.88,288.88,1516.0,289.59,289.67,288.88,288.88,1516.0
2022-12-13 12:50:00,288.88,289.25,288.88,288.94,2224.0,288.88,289.25,288.88,288.94,2224.0
2022-12-13 12:55:00,289.09,289.37,289.09,289.37,3033.0,289.09,289.37,289.09,289.37,3033.0
2022-12-13 13:00:00,289.22,289.67,289.22,289.55,4762.0,289.22,289.67,289.22,289.55,4762.0
2022-12-13 13:05:00,289.5,289.75,289.5,289.75,1499.0,289.5,289.75,289.5,289.75,1499.0
2022-12-13 13:10:00,289.84,289.99,289.8,289.98,1100.0,289.84,289.99,289.8,289.98,1100.0
2022-12-13 13:15:00,290.3,290.71,290.16,290.71,1479.0,290.3,290.71,290.16,290.71,1479.0
2022-12-13 13:20:00,290.72,291.1,290.56,291.1,3007.0,290.72,291.1,290.56,291.1,3007.0
2022-12-13 13:25:00,291.22,291.22,290.8,290.85,1500.0,291.22,291.22,290.8,290.85,1500.0
2022-12-13 13:30:00,290.97,291.18,290.92,290.92,900.0,290.97,291.18,290.92,290.92,900.0
2022-12-13 13:35:00,290.66,291.02,290.58,290.92,2000.0,290.66,291.02,290.58,290.92,2000.0
2022-12-13 13:40:00,290.92,291.31,290.78,291.31,4331.0,290.92,291.31,290.78,291.31,4331.0
2022-12-13 13:45:00,291.39,291.54,291.06,291.08,1513.0,291.39,291.54,291.06,291.08,1513.0
2022-12-13 13:50:00,290.98,291.17,290.56,290.56,2102.0,290.98,291.17,290.56,290.56,2102.0
2022-12-13 13:55:00,290.54,290.93,290.54,290.93,1600.0,290.54,290.93,290.54,290.93,1600.0
2022-12-13 14:00:00,290.81,291.15,290.8,290.87,1598.0,290.81,291.15,290.8,290.87,1598.0
2022-12-13 14:05:00,291.03,291.19,290.39,290.39,1300.0,291.03,291.19,290.39,290.39,1300.0
2022-12-13 14:10:00,290.51,290.8,290.35,290.67,990.0,290.51,290.8,290.35,290.67,990.0
2022-12-13 14:15:00,290.87,290.98,290.68,290.68,1837.0,290.87,290.98,290.68,290.68,1837.0
2022-12-13 14:20:00,290.77,290.91,290.77,290.88,700.0,290.77,290.91,290.77,290.88,700.0
2022-12-13 14:25:00,290.74,291.12,290.74,291.11,2350.0,290.74,291.12,290.74,291.11,2350.0
2022-12-13 14:30:00,291.0,291.13,290.81,291.06,1815.0,291.0,291.13,290.81,291.06,1815.0
2022-12-13 14:35:00,291.06,291.11,290.74,290.98,5660.0,291.06,291.11,290.74,290.98,5660.0
2022-12-13 14:40:00,290.94,291.7,290.93,291.7,1800.0,290.94,291.7,290.93,291.7,1800.0
2022-12-13 14:45:00,291.82,291.97,291.22,291.23,2567.0,291.82,291.97,291.22,291.23,2567.0
2022-12-13 14:50:00,291.2,291.21,290.47,290.47,2219.0,291.2,291.21,290.47,290.47,2219.0
2022-12-13 14:55:00,290.41,290.42,290.16,290.41,2001.0,290.41,290.42,290.16,290.41,2001.0
2022-12-13 15:00:00,290.32,290.32,289.39,289.43,2010.0,290.32,290.32,289.39,289.43,2010.0
2022-12-13 15:05:00,289.44,289.61,289.18,289.53,1923.0,289.44,289.61,289.18,289.53,1923.0
2022-12-13 15:10:00,289.48,289.65,289.37,289.61,1449.0,289.48,289.65,289.37,289.61,1449.0
2022-12-13 15:15:00,289.51,290.47,289.51,290.36,2749.0,289.51,290.47,289.51,290.36,2749.0
2022-12-13 15:20:00,290.38,290.6,290.05,290.6,4273.0,290.38,290.6,290.05,290.6,4273.0
2022-12-13 15:25:00,290.65,291.06,290.45,290.91,3967.0,290.65,291.06,290.45,290.91,3967.0
2022-12-13 15:30:00,290.82,291.89,290.82,291.72,7839.0,290.82,291.89,290.82,291.72,7839.0
2022-12-13 15:35:00,291.61,291.77,290.88,291.05,4729.0,291.61,291.77,290.88,291.05,4729.0
2022-12-13 15:40:00,290.87,291.3,290.73,291.3,12767.0,290.87,291.3,290.73,291.3,12767.0
2022-12-13 15:45:00,291.36,291.76,291.33,291.34,6653.0,291.36,291.76,291.33,291.34,6653.0
2022-12-13 15:50:00,291.45,292.37,291.39,292.23,19317.0,291.45,292.37,291.39,292.23,19317.0
2022-12-13 15:55:00,292.07,292.07,290.91,291.24,44160.0,292.07,292.07,290.91,291.24,44160.0
2022-12-14 09:30:00,290.15,290.61,287.26,288.06,15191.0,290.15,290.61,287.26,288.06,15191.0
2022-12-14 09:35:00,288.07,288.78,287.43,288.77,5815.0,288.07,288.78,287.43,288.77,5815.0
2022-12-14 09:40:00,288.73,290.05,288.36,289.84,7182.0,288.73,290.05,288.36,289.84,7182.0
2022-12-14 09:45:00,289.88,290.33,289.65,290.06,2236.0,289.88,290.33,289.65,290.06,2236.0
2022-12-14 09:50:00,289.82,290.51,289.65,290.03,3377.0,289.82,290.51,289.65,290.03,3377.0
2022-12-14 09:55:00,290.24,290.71,289.86,290.21,13872.0,290.24,290.71,289.86,290.21,13872.0
2022-12-14 10:00:00,290.43,290.75,289.96,290.32,5819.0,290.43,290.75,289.96,290.32,5819.0
2022-12-14 10:05:00,290.33,290.56,290.19,290.53,851.0,290.33,290.56,290.19,290.53,851.0
2022-12-14 10:10:00,290.63,291.17,290.63,291.03,2409.0,290.63,291.17,290.63,291.03,2409.0
2022-12-14 10:15:00,291.19,291.52,291.08,291.51,3700.0,291.19,291.52,291.08,291.51,3700.0
2022-12-14 10:20:00,291.7,292.17,291.14,292.16,13135.0,291.7,292.17,291.14,292.16,13135.0
2022-12-14 10:25:00,292.3,292.65,291.99,292.21,2585.0,292.3,292.65,291.99,292.21,2585.0
2022-12-14 10:30:00,292.38,293.14,292.21,293.0,8210.0,292.38,293.14,292.21,293.0,8210.0
2022-12-14 10:35:00,293.17,293.88,293.17,293.79,8648.0,293.17,293.88,293.17,293.79,8648.0
2022-12-14 10:40:00,293.65,294.18,293.21,293.21,12352.0,293.65,294.18,293.21,293.21,12352.0
2022-12-14 10:45:00,293.04,293.09,292.73,292.87,5124.0,293.04,293.09,292.73,292.87,5124.0
2022-12-14 10:50:00,293.08,293.08,292.69,292.97,700.0,293.08,293.08,292.69,292.97,700.0
2022-12-14 10:55:00,292.75,292.96,292.12,292.4,4994.0,292.75,292.96,292.12,292.4,4994.0
2022-12-14 11:00:00,292.56,293.1,292.43,292.88,1204.0,292.56,293.1,292.43,292.88,1204.0
2022-12-14 11:05:00,292.85,292.88,292.61,292.71,1000.0,292.85,292.88,292.61,292.71,1000.0
2022-12-14 11:10:00,292.55,292.84,292.53,292.78,1150.0,292.55,292.84,292.53,292.78,1150.0
2022-12-14 11:15:00,292.78,292.8,292.59,292.77,2376.0,292.78,292.8,292.59,292.77,2376.0
2022-12-14 11:20:00,292.95,292.96,292.53,292.56,1213.0,292.95,292.96,292.53,292.56,1213.0
2022-12-14 11:25:00,292.49,292.89,292.49,292.83,1300.0,292.49,292.89,292.49,292.83,1300.0
2022-12-14 11:30:00,292.83,292.9,292.71,292.87,1206.0,292.83,292.9,292.71,292.87,1206.0
2022-12-14 11:35:00,292.8,292.81,292.7,292.74,1561.0,292.8,292.81,292.7,292.74,1561.0
2022-12-14 11:40:00,292.77,292.9,292.54,292.72,2381.0,292.77,292.9,292.54,292.72,2381.0
2022-12-14 11:45:00,292.5,292.54,292.27,292.4,2675.0,292.5,292.54,292.27,292.4,2675.0
2022-12-14 11:50:00,291.73,291.73,291.36,291.37,550.0,291.73,291.73,291.36,291.37,550.0
2022-12-14 11:55:00,291.44,291.81,291.44,291.72,1626.0,291.44,291.81,291.44,291.72,1626.0
2022-12-14 12:00:00,291.83,291.84,291.78,291.78,600.0,291.83,291.84,291.78,291.78,600.0
2022-12-14 12:05:00,291.76,291.91,291.73,291.9,543.0,291.76,291.91,291.73,291.9,543.0
2022-12-14 12:10:00,291.75,291.75,291.33,291.34,2015.0,291.75,291.75,291.33,291.34,2015.0
2022-12-14 12:15:00,291.26,291.54,291.24,291.43,2200.0,291.26,291.54,291.24,291.43,2200.0
2022-12-14 12:20:00,291.41,291.78,291.41,291.62,1624.0,291.41,291.78,291.41,291.62,1624.0
2022-12-14 12:25:00,291.69,291.69,291.17,291.19,2128.0,291.69,291.69,291.17,291.19,2128.0
2022-12-14 12:30:00,291.04,291.29,291.04,291.28,600.0,291.04,291.29,291.04,291.28,600.0
2022-12-14 12:35:00,291.48,291.68,291.37,291.68,1739.0,291.48,291.68,291.37,291.68,1739.0
2022-12-14 12:40:00,291.48,291.5,291.39,291.5,3000.0,291.48,291.5,291.39,291.5,3000.0
2022-12-14 12:45:00,291.56,291.56,291.26,291.29,1600.0,291.56,291.56,291.26,291.29,1600.0
2022-12-14 12:50:00,291.21,291.21,290.75,290.75,600.0,291.21,291.21,290.75,290.75,600.0
2022-12-14 12:55:00,290.81,291.29,290.75,291.11,2042.0,290.81,291.29,290.75,291.11,2042.0
2022-12-14 13:00:00,291.23,291.3,291.02,291.28,1100.0,291.23,291.3,291.02,291.28,1100.0
2022-12-14 13:05:00,291.36,291.36,291.36,291.36,100.0,291.36,291.36,291.36,291.36,100.0
2022-12-14 13:10:00,291.26,291.47,291.25,291.25,1100.0,291.26,291.47,291.25,291.25,1100.0
2022-12-14 13:15:00,291.2,291.24,291.02,291.03,2000.0,291.2,291.24,291.02,291.03,2000.0
2022-12-14 13:20:00,291.07,291.29,290.92,291.23,2468.0,291.07,291.29,290.92,291.23,2468.0
2022-12-14 13:25:00,291.13,291.24,291.13,291.24,700.0,291.13,291.24,291.13,291.24,700.0
2022-12-14 13:30:00,291.2,291.5,291.2,291.5,1217.0,291.2,291.5,291.2,291.5,1217.0
2022-12-14 13:35:00,291.5,291.63,291.34,291.6,3146.0,291.5,291.63,291.34,291.6,3146.0
2022-12-14 13:40:00,291.6,292.16,291.58,292.16,3151.0,291.6,292.16,291.58,292.16,3151.0
2022-12-14 13:45:00,292.09,292.21,292.07,292.21,900.0,292.09,292.21,292.07,292.21,900.0
2022-12-14 13:50:00,292.15,292.15,291.67,291.86,1819.0,292.15,292.15,291.67,291.86,1819.0
2022-12-14 13:55:00,291.82,292.09,291.82,292.01,900.0,291.82,292.09,291.82,292.01,900.0
2022-12-14 14:00:00,291.81,291.81,289.06,289.57,8465.0,291.81,291.81,289.06,289.57,8465.0
2022-12-14 14:05:00,289.22,289.4,288.22,288.56,3543.0,289.22,289.4,288.22,288.56,3543.0
2022-12-14 14:10:00,288.84,289.78,288.68,289.22,10034.0,288.84,289.78,288.68,289.22,10034.0
2022-12-14 14:15:00,288.94,289.69,288.86,289.2,12660.0,288.94,289.69,288.86,289.2,12660.0
2022-12-14 14:20:00,289.2,289.28,288.74,289.27,2111.0,289.2,289.28,288.74,289.27,2111.0
2022-12-14 14:25:00,289.28,289.52,289.0,289.13,5268.0,289.28,289.52,289.0,289.13,5268.0
2022-12-14 14:30:00,289.05,289.37,287.15,287.23,10420.0,289.05,289.37,287.15,287.23,10420.0
2022-12-14 14:35:00,287.54,288.55,287.29,288.31,5780.0,287.54,288.55,287.29,288.31,5780.0
2022-12-14 14:40:00,288.41,289.99,288.0,289.28,9564.0,288.41,289.99,288.0,289.28,9564.0
2022-12-14 14:45:00,289.34,289.62,288.14,289.1,6221.0,289.34,289.62,288.14,289.1,6221.0
2022-12-14 14:50:00,289.26,289.51,288.75,289.43,4782.0,289.26,289.51,288.75,289.43,4782.0
2022-12-14 14:55:00,289.38,289.68,288.74,289.43,4452.0,289.38,289.68,288.74,289.43,4452.0
2022-12-14 15:00:00,289.34,290.76,289.14,290.76,6947.0,289.34,290.76,289.14,290.76,6947.0
2022-12-14 15:05:00,290.59,290.59,289.81,290.44,3737.0,290.59,290.59,289.81,290.44,3737.0
2022-12-14 15:10:00,290.66,292.44,290.55,291.5,20021.0,290.66,292.44,290.55,291.5,20021.0
2022-12-14 15:15:00,291.59,291.59,290.57,290.84,16473.0,291.59,291.59,290.57,290.84,16473.0
2022-12-14 15:20:00,290.91,290.95,290.37,290.37,7303.0,290.91,290.95,290.37,290.37,7303.0
2022-12-14 15:25:00,290.42,290.6,289.33,289.38,9027.0,290.42,290.6,289.33,289.38,9027.0
2022-12-14 15:30:00,289.04,289.24,287.77,288.19,12285.0,289.04,289.24,287.77,288.19,12285.0
2022-12-14 15:35:00,288.15,288.69,287.94,288.69,7707.0,288.15,288.69,287.94,288.69,7707.0
2022-12-14 15:40:00,288.64,289.36,288.47,289.11,9344.0,288.64,289.36,288.47,289.11,9344.0
2022-12-14 15:45:00,289.12,289.33,288.64,289.12,8447.0,289.12,289.33,288.64,289.12,8447.0
2022-12-14 15:50:00,289.06,290.0,288.99,289.73,15336.0,289.06,290.0,288.99,289.73,15336.0
2022-12-14 15:55:00,289.57,289.59,288.98,289.04,34924.0,289.57,289.59,288.98,289.04,34924.0
2022-12-15 09:30:00,287.58,287.9,285.58,286.28,17424.0,287.58,287.9,285.58,286.28,17424.0
2022-12-15 09:35:00,286.37,286.66,285.63,286.66,5220.0,286.37,286.66,285.63,286.66,5220.0
2022-12-15 09:40:00,286.5,287.03,286.23,286.25,3367.0,286.5,287.03,286.23,286.25,3367.0
2022-12-15 09:45:00,286.37,286.53,285.57,285.72,9403.0,286.37,286.53,285.57,285.72,9403.0
2022-12-15 09:50:00,285.81,286.02,285.12,285.48,24983.0,285.81,286.02,285.12,285.48,24983.0
2022-12-15 09:55:00,285.45,285.84,284.07,284.78,10924.0,285.45,285.84,284.07,284.78,10924.0
2022-12-15 10:00:00,284.43,285.24,284.18,284.75,7159.0,284.43,285.24,284.18,284.75,7159.0
2022-12-15 10:05:00,284.56,284.61,284.0,284.46,6975.0,284.56,284.61,284.0,284.46,6975.0
2022-12-15 10:10:00,284.28,285.18,284.28,284.88,4624.0,284.28,285.18,284.28,284.88,4624.0
2022-12-15 10:15:00,284.72,285.0,284.37,284.5,29141.0,284.72,285.0,284.37,284.5,29141.0
2022-12-15 10:20:00,284.19,284.23,283.59,283.93,5320.0,284.19,284.23,283.59,283.93,5320.0
2022-12-15 10:25:00,283.97,284.23,283.76,283.8,2417.0,283.97,284.23,283.76,283.8,2417.0
2022-12-15 10:30:00,284.0,284.37,283.62,284.14,5326.0,284.0,284.37,283.62,284.14,5326.0
2022-12-15 10:35:00,284.29,284.81,284.18,284.41,2311.0,284.29,284.81,284.18,284.41,2311.0
2022-12-15 10:40:00,284.48,285.1,284.32,285.1,3101.0,284.48,285.1,284.32,285.1,3101.0
2022-12-15 10:45:00,284.79,285.1,284.75,284.75,5616.0,284.79,285.1,284.75,284.75,5616.0
2022-12-15 10:50:00,284.63,284.76,284.16,284.23,2920.0,284.63,284.76,284.16,284.23,2920.0
2022-12-15 10:55:00,284.08,284.14,283.77,284.03,6862.0,284.08,284.14,283.77,284.03,6862.0
2022-12-15 11:00:00,283.91,284.81,283.91,284.75,4543.0,283.91,284.81,283.91,284.75,4543.0
2022-12-15 11:05:00,284.68,284.78,284.19,284.32,3147.0,284.68,284.78,284.19,284.32,3147.0
2022-12-15 11:10:00,284.34,284.82,284.25,284.25,20813.0,284.34,284.82,284.25,284.25,20813.0
2022-12-15 11:15:00,284.22,284.28,283.77,284.08,6766.0,284.22,284.28,283.77,284.08,6766.0
2022-12-15 11:20:00,284.07,284.69,284.01,284.37,8840.0,284.07,284.69,284.01,284.37,8840.0
2022-12-15 11:25:00,283.93,284.12,283.82,283.85,2714.0,283.93,284.12,283.82,283.85,2714.0
2022-12-15 11:30:00,283.99,283.99,283.61,283.79,7100.0,283.99,283.99,283.61,283.79,7100.0
2022-12-15 11:35:00,283.76,284.25,283.74,284.1,4735.0,283.76,284.25,283.74,284.1,4735.0
2022-12-15 11:40:00,284.18,284.18,283.52,283.95,3145.0,284.18,284.18,283.52,283.95,3145.0
2022-12-15 11:45:00,284.04,284.3,283.94,284.15,4110.0,284.04,284.3,283.94,284.15,4110.0
2022-12-15 11:50:00,284.23,284.37,284.0,284.37,2036.0,284.23,284.37,284.0,284.37,2036.0
2022-12-15 11:55:00,284.3,284.36,283.74,283.77,3016.0,284.3,284.36,283.74,283.77,3016.0
2022-12-15 12:00:00,283.89,284.32,283.89,284.12,3587.0,283.89,284.32,283.89,284.12,3587.0
2022-12-15 12:05:00,284.13,284.16,283.94,284.08,2021.0,284.13,284.16,283.94,284.08,2021.0
2022-12-15 12:10:00,284.09,284.4,283.87,284.33,3100.0,284.09,284.4,283.87,284.33,3100.0
2022-12-15 12:15:00,284.25,284.65,284.25,284.59,2600.0,284.25,284.65,284.25,284.59,2600.0
2022-12-15 12:20:00,284.52,284.52,284.0,284.24,1902.0,284.52,284.52,284.0,284.24,1902.0
2022-12-15 12:25:00,284.28,284.65,284.18,284.54,3166.0,284.28,284.65,284.18,284.54,3166.0
2022-12-15 12:30:00,284.64,284.79,284.32,284.34,4776.0,284.64,284.79,284.32,284.34,4776.0
2022-12-15 12:35:00,284.35,284.49,283.92,283.92,3639.0,284.35,284.49,283.92,283.92,3639.0
2022-12-15 12:40:00,283.93,283.93,283.65,283.66,3500.0,283.93,283.93,283.65,283.66,3500.0
2022-12-15 12:45:00,283.71,283.76,283.44,283.44,2080.0,283.71,283.76,283.44,283.44,2080.0
2022-12-15 12:50:00,283.42,283.72,283.41,283.43,4288.0,283.42,283.72,283.41,283.43,4288.0
2022-12-15 12:55:00,283.49,283.49,282.81,282.81,2929.0,283.49,283.49,282.81,282.81,2929.0
2022-12-15 13:00:00,283.02,283.06,282.86,282.87,1176.0,283.02,283.06,282.86,282.87,1176.0
2022-12-15 13:05:00,282.82,282.91,282.6,282.7,3710.0,282.82,282.91,282.6,282.7,3710.0
2022-12-15 13:10:00,282.71,282.96,282.67,282.96,3196.0,282.71,282.96,282.67,282.96,3196.0
2022-12-15 13:15:00,282.83,283.16,282.75,282.79,5699.0,282.83,283.16,282.75,282.79,5699.0
2022-12-15 13:20:00,282.86,282.88,282.52,282.88,4550.0,282.86,282.88,282.52,282.88,4550.0
2022-12-15 13:25:00,282.87,282.97,282.52,282.62,2872.0,282.87,282.97,282.52,282.62,2872.0
2022-12-15 13:30:00,282.52,282.81,282.52,282.74,3358.0,282.52,282.81,282.52,282.74,3358.0
2022-12-15 13:35:00,282.74,283.31,282.56,283.31,6575.0,282.74,283.31,282.56,283.31,6575.0
2022-12-15 13:40:00,283.22,283.53,283.2,283.42,3106.0,283.22,283.53,283.2,283.42,3106.0
2022-12-15 13:45:00,283.43,283.43,282.91,282.94,1900.0,283.43,283.43,282.91,282.94,1900.0
2022-12-15 13:50:00,282.81,282.81,282.29,282.29,3276.0,282.81,282.81,282.29,282.29,3276.0
2022-12-15 13:55:00,282.38,282.75,282.32,282.75,5111.0,282.38,282.75,282.32,282.75,5111.0
2022-12-15 14:00:00,282.72,282.72,282.3,282.42,1484.0,282.72,282.72,282.3,282.42,1484.0
2022-12-15 14:05:00,282.33,282.33,282.04,282.27,2548.0,282.33,282.33,282.04,282.27,2548.0
2022-12-15 14:10:00,282.16,282.38,282.14,282.23,1500.0,282.16,282.38,282.14,282.23,1500.0
2022-12-15 14:15:00,282.26,282.48,282.15,282.43,2748.0,282.26,282.48,282.15,282.43,2748.0
2022-12-15 14:20:00,282.42,282.58,282.29,282.29,3391.0,282.42,282.58,282.29,282.29,3391.0
2022-12-15 14:25:00,282.23,282.67,282.23,282.56,6166.0,282.23,282.67,282.23,282.56,6166.0
2022-12-15 14:30:00,282.57,282.82,282.57,282.78,2594.0,282.57,282.82,282.57,282.78,2594.0
2022-12-15 14:35:00,282.76,283.06,282.61,282.82,4553.0,282.76,283.06,282.61,282.82,4553.0
2022-12-15 14:40:00,282.79,283.17,282.79,283.17,3972.0,282.79,283.17,282.79,283.17,3972.0
2022-12-15 14:45:00,283.18,283.18,282.79,282.98,2200.0,283.18,283.18,282.79,282.98,2200.0
2022-12-15 14:50:00,283.0,283.14,282.67,283.03,2444.0,283.0,283.14,282.67,283.03,2444.0
2022-12-15 14:55:00,283.06,283.63,283.06,283.62,4239.0,283.06,283.63,283.06,283.62,4239.0
2022-12-15 15:00:00,283.65,283.98,283.65,283.88,2451.0,283.65,283.98,283.65,283.88,2451.0
2022-12-15 15:05:00,283.93,283.93,283.61,283.85,2525.0,283.93,283.93,283.61,283.85,2525.0
2022-12-15 15:10:00,283.76,283.77,283.13,283.17,2716.0,283.76,283.77,283.13,283.17,2716.0
2022-12-15 15:15:00,283.02,283.22,282.89,282.91,4520.0,283.02,283.22,282.89,282.91,4520.0
2022-12-15 15:20:00,282.86,283.1,282.81,282.98,3760.0,282.86,283.1,282.81,282.98,3760.0
2022-12-15 15:25:00,282.98,283.28,282.87,283.28,5780.0,282.98,283.28,282.87,283.28,5780.0
2022-12-15 15:30:00,283.25,283.76,283.03,283.76,6590.0,283.25,283.76,283.03,283.76,6590.0
2022-12-15 15:35:00,283.83,283.86,283.43,283.46,5892.0,283.83,283.86,283.43,283.46,5892.0
2022-12-15 15:40:00,283.51,283.57,283.0,283.19,6684.0,283.51,283.57,283.0,283.19,6684.0
2022-12-15 15:45:00,283.06,283.25,282.88,282.88,12285.0,283.06,283.25,282.88,282.88,12285.0
2022-12-15 15:50:00,282.93,283.14,282.69,282.88,12905.0,282.93,283.14,282.69,282.88,12905.0
2022-12-15 15:55:00,282.95,283.81,282.58,283.46,58781.0,282.95,283.81,282.58,283.46,58781.0
2022-12-16 09:30:00,280.57,281.48,279.07,279.79,159659.0,280.57,281.48,279.07,279.79,159659.0
2022-12-16 09:35:00,279.22,280.47,279.22,280.31,6674.0,279.22,280.47,279.22,280.31,6674.0
2022-12-16 09:40:00,280.35,281.0,279.75,280.42,3727.0,280.35,281.0,279.75,280.42,3727.0
2022-12-16 09:45:00,280.61,281.85,280.23,281.04,5600.0,280.61,281.85,280.23,281.04,5600.0
2022-12-16 09:50:00,281.03,281.73,280.64,281.73,5240.0,281.03,281.73,280.64,281.73,5240.0
2022-12-16 09:55:00,281.66,281.74,280.7,280.73,4619.0,281.66,281.74,280.7,280.73,4619.0
2022-12-16 10:00:00,280.6,280.85,280.09,280.19,7608.0,280.6,280.85,280.09,280.19,7608.0
2022-12-16 10:05:00,280.21,280.47,279.72,279.74,3606.0,280.21,280.47,279.72,279.74,3606.0
2022-12-16 10:10:00,279.72,280.23,279.25,279.45,5501.0,279.72,280.23,279.25,279.45,5501.0
2022-12-16 10:15:00,279.46,280.76,279.4,280.55,10339.0,279.46,280.76,279.4,280.55,10339.0
2022-12-16 10:20:00,280.5,280.5,280.1,280.21,2760.0,280.5,280.5,280.1,280.21,2760.0
2022-12-16 10:25:00,279.93,280.22,279.82,280.19,2653.0,279.93,280.22,279.82,280.19,2653.0
2022-12-16 10:30:00,280.06,280.34,279.79,279.79,2360.0,280.06,280.34,279.79,279.79,2360.0
2022-12-16 10:35:00,279.92,280.57,279.87,280.41,6841.0,279.92,280.57,279.87,280.41,6841.0
2022-12-16 10:40:00,280.22,281.22,280.08,281.17,6797.0,280.22,281.22,280.08,281.17,6797.0
2022-12-16 10:45:00,281.25,281.25,280.58,280.58,4848.0,281.25,281.25,280.58,280.58,4848.0
2022-12-16 10:50:00,280.58,280.88,280.24,280.34,3105.0,280.58,280.88,280.24,280.34,3105.0
2022-12-16 10:55:00,280.35,281.4,280.35,281.33,4069.0,280.35,281.4,280.35,281.33,4069.0
2022-12-16 11:00:00,281.27,281.6,281.22,281.28,5346.0,281.27,281.6,281.22,281.28,5346.0
2022-12-16 11:05:00,281.3,281.71,281.27,281.33,4079.0,281.3,281.71,281.27,281.33,4079.0
2022-12-16 11:10:00,281.25,281.72,280.96,281.61,5345.0,281.25,281.72,280.96,281.61,5345.0
2022-12-16 11:15:00,281.59,281.74,281.36,281.5,2082.0,281.59,281.74,281.36,281.5,2082.0
2022-12-16 11:20:00,281.43,281.91,281.41,281.48,5257.0,281.43,281.91,281.41,281.48,5257.0
2022-12-16 11:25:00,281.59,281.83,281.51,281.76,3386.0,281.59,281.83,281.51,281.76,3386.0
2022-12-16 11:30:00,281.78,281.98,281.73,281.95,2552.0,281.78,281.98,281.73,281.95,2552.0
2022-12-16 11:35:00,282.0,282.18,281.92,282.08,4003.0,282.0,282.18,281.92,282.08,4003.0
2022-12-16 11:40:00,282.1,282.1,281.58,281.93,5165.0,282.1,282.1,281.58,281.93,5165.0
2022-12-16 11:45:00,282.01,282.33,281.97,282.21,2722.0,282.01,282.33,281.97,282.21,2722.0
2022-12-16 11:50:00,282.19,282.58,281.96,282.54,3847.0,282.19,282.58,281.96,282.54,3847.0
2022-12-16 11:55:00,282.4,282.61,282.12,282.34,7708.0,282.4,282.61,282.12,282.34,7708.0
2022-12-16 12:00:00,282.4,282.99,282.4,282.99,3915.0,282.4,282.99,282.4,282.99,3915.0
2022-12-16 12:05:00,282.94,283.23,282.66,282.76,4950.0,282.94,283.23,282.66,282.76,4950.0
2022-12-16 12:10:00,282.85,283.08,282.76,283.0,3477.0,282.85,283.08,282.76,283.0,3477.0
2022-12-16 12:15:00,283.03,283.77,282.96,283.76,3955.0,283.03,283.77,282.96,283.76,3955.0
2022-12-16 12:20:00,283.68,283.68,283.34,283.5,4795.0,283.68,283.68,283.34,283.5,4795.0
2022-12-16 12:25:00,283.44,283.87,283.31,283.87,4213.0,283.44,283.87,283.31,283.87,4213.0
2022-12-16 12:30:00,283.84,284.1,283.81,284.1,3815.0,283.84,284.1,283.81,284.1,3815.0
2022-12-16 12:35:00,284.04,284.4,284.03,284.26,4417.0,284.04,284.4,284.03,284.26,4417.0
2022-12-16 12:40:00,284.26,284.26,283.84,283.92,5500.0,284.26,284.26,283.84,283.92,5500.0
2022-12-16 12:45:00,283.85,283.85,283.6,283.6,1716.0,283.85,283.85,283.6,283.6,1716.0
2022-12-16 12:50:00,283.54,283.62,283.17,283.17,3550.0,283.54,283.62,283.17,283.17,3550.0
2022-12-16 12:55:00,283.1,283.1,282.55,282.55,4617.0,283.1,283.1,282.55,282.55,4617.0
2022-12-16 13:00:00,282.57,283.02,282.52,282.72,2713.0,282.57,283.02,282.52,282.72,2713.0
2022-12-16 13:05:00,282.76,282.76,282.47,282.51,3924.0,282.76,282.76,282.47,282.51,3924.0
2022-12-16 13:10:00,282.43,283.06,282.43,283.0,4270.0,282.43,283.06,282.43,283.0,4270.0
2022-12-16 13:15:00,283.1,283.24,282.97,282.99,5786.0,283.1,283.24,282.97,282.99,5786.0
2022-12-16 13:20:00,282.93,283.2,282.93,283.19,1755.0,282.93,283.2,282.93,283.19,1755.0
2022-12-16 13:25:00,283.08,283.08,282.65,282.77,3530.0,283.08,283.08,282.65,282.77,3530.0
2022-12-16 13:30:00,282.66,283.12,282.63,283.12,2900.0,282.66,283.12,282.63,283.12,2900.0
2022-12-16 13:35:00,282.93,283.17,282.86,283.17,3788.0,282.93,283.17,282.86,283.17,3788.0
2022-12-16 13:40:00,283.03,283.11,282.73,283.02,6860.0,283.03,283.11,282.73,283.02,6860.0
2022-12-16 13:45:00,283.11,283.25,282.92,283.25,3088.0,283.11,283.25,282.92,283.25,3088.0
2022-12-16 13:50:00,283.17,283.27,282.81,283.14,3712.0,283.17,283.27,282.81,283.14,3712.0
2022-12-16 13:55:00,283.0,283.04,282.72,282.87,2883.0,283.0,283.04,282.72,282.87,2883.0
2022-12-16 14:00:00,282.75,282.76,282.36,282.36,3592.0,282.75,282.76,282.36,282.36,3592.0
2022-12-16 14:05:00,282.43,282.59,282.3,282.59,5250.0,282.43,282.59,282.3,282.59,5250.0
2022-12-16 14:10:00,282.77,283.05,282.74,283.05,2020.0,282.77,283.05,282.74,283.05,2020.0
2022-12-16 14:15:00,283.01,283.38,283.01,283.09,3634.0,283.01,283.38,283.01,283.09,3634.0
2022-12-16 14:20:00,283.11,283.11,282.72,282.83,3250.0,283.11,283.11,282.72,282.83,3250.0
2022-12-16 14:25:00,282.83,282.83,282.36,282.63,2200.0,282.83,282.83,282.36,282.63,2200.0
2022-12-16 14:30:00,282.53,282.78,282.51,282.55,5768.0,282.53,282.78,282.51,282.55,5768.0
2022-12-16 14:35:00,282.55,282.85,282.55,282.78,3500.0,282.55,282.85,282.55,282.78,3500.0
2022-12-16 14:40:00,282.7,283.01,282.7,282.99,1619.0,282.7,283.01,282.7,282.99,1619.0
2022-12-16 14:45:00,283.07,283.28,283.04,283.28,3227.0,283.07,283.28,283.04,283.28,3227.0
2022-12-16 14:50:00,283.23,283.83,283.23,283.83,2275.0,283.23,283.83,283.23,283.83,2275.0
2022-12-16 14:55:00,283.78,284.11,283.66,283.99,3067.0,283.78,284.11,283.66,283.99,3067.0
2022-12-16 15:00:00,283.98,284.12,283.98,284.05,1687.0,283.98,284.12,283.98,284.05,1687.0
2022-12-16 15:05:00,284.0,284.0,283.66,283.77,3200.0,284.0,284.0,283.66,283.77,3200.0
2022-12-16 15:10:00,283.76,284.42,283.76,284.42,6351.0,283.76,284.42,283.76,284.42,6351.0
2022-12-16 15:15:00,284.32,284.77,284.32,284.38,3677.0,284.32,284.77,284.32,284.38,3677.0
2022-12-16 15:20:00,284.32,284.58,284.14,284.37,5043.0,284.32,284.58,284.14,284.37,5043.0
2022-12-16 15:25:00,284.36,284.48,283.87,284.08,4851.0,284.36,284.48,283.87,284.08,4851.0
2022-12-16 15:30:00,284.09,284.51,284.06,284.06,4975.0,284.09,284.51,284.06,284.06,4975.0
2022-12-16 15:35:00,283.93,284.24,283.92,284.1,6871.0,283.93,284.24,283.92,284.1,6871.0
2022-12-16 15:40:00,284.1,284.15,283.8,283.94,5790.0,284.1,284.15,283.8,283.94,5790.0
2022-12-16 15:45:00,283.76,283.85,283.5,283.54,9701.0,283.76,283.85,283.5,283.54,9701.0
2022-12-16 15:50:00,283.48,285.05,283.46,284.74,33782.0,283.48,285.05,283.46,284.74,33782.0
2022-12-16 15:55:00,284.82,285.59,284.82,285.07,64442.0,284.82,285.59,284.82,285.07,64442.0
2022-12-19 09:30:00,284.9,285.04,283.11,283.92,15721.0,284.9,285.04,283.11,283.92,15721.0
2022-12-19 09:35:00,283.99,285.2,283.46,283.75,11443.0,283.99,285.2,283.46,283.75,11443.0
2022-12-19 09:40:00,283.68,284.18,282.94,283.13,4378.0,283.68,284.18,282.94,283.13,4378.0
2022-12-19 09:45:00,283.33,283.33,281.59,282.19,3273.0,283.33,283.33,281.59,282.19,3273.0
2022-12-19 09:50:00,282.66,282.66,281.78,282.06,1553.0,282.66,282.66,281.78,282.06,1553.0
2022-12-19 09:55:00,282.01,282.66,281.72,282.66,3569.0,282.01,282.66,281.72,282.66,3569.0
2022-12-19 10:00:00,282.69,282.69,282.17,282.56,5254.0,282.69,282.69,282.17,282.56,5254.0
2022-12-19 10:05:00,282.56,283.37,282.56,283.36,1700.0,282.56,283.37,282.56,283.36,1700.0
2022-12-19 10:10:00,283.42,283.98,282.97,283.98,3060.0,283.42,283.98,282.97,283.98,3060.0
2022-12-19 10:15:00,283.78,283.95,283.55,283.71,5323.0,283.78,283.95,283.55,283.71,5323.0
2022-12-19 10:20:00,283.71,284.25,283.71,284.02,2214.0,283.71,284.25,283.71,284.02,2214.0
2022-12-19 10:25:00,283.92,284.05,283.82,284.04,1538.0,283.92,284.05,283.82,284.04,1538.0
2022-12-19 10:30:00,284.0,284.2,283.72,284.06,9248.0,284.0,284.2,283.72,284.06,9248.0
2022-12-19 10:35:00,283.95,284.11,283.91,283.97,2616.0,283.95,284.11,283.91,283.97,2616.0
2022-12-19 10:40:00,284.07,284.22,283.93,284.03,5417.0,284.07,284.22,283.93,284.03,5417.0
2022-12-19 10:45:00,284.11,284.22,284.02,284.22,2100.0,284.11,284.22,284.02,284.22,2100.0
2022-12-19 10:50:00,284.14,284.24,283.87,284.11,6700.0,284.14,284.24,283.87,284.11,6700.0
2022-12-19 10:55:00,284.02,284.09,283.8,283.97,6190.0,284.02,284.09,283.8,283.97,6190.0
2022-12-19 11:00:00,283.96,284.16,283.79,283.88,5600.0,283.96,284.16,283.79,283.88,5600.0
2022-12-19 11:05:00,283.97,285.5,283.97,284.79,12235.0,283.97,285.5,283.97,284.79,12235.0
2022-12-19 11:10:00,284.63,284.63,284.27,284.38,1015.0,284.63,284.63,284.27,284.38,1015.0
2022-12-19 11:15:00,284.41,284.67,284.3,284.57,1770.0,284.41,284.67,284.3,284.57,1770.0
2022-12-19 11:20:00,284.66,284.66,283.84,284.28,5681.0,284.66,284.66,283.84,284.28,5681.0
2022-12-19 11:25:00,284.11,284.11,283.94,283.94,3700.0,284.11,284.11,283.94,283.94,3700.0
2022-12-19 11:30:00,284.04,284.09,283.42,283.6,3129.0,284.04,284.09,283.42,283.6,3129.0
2022-12-19 11:35:00,283.6,283.61,283.33,283.41,1824.0,283.6,283.61,283.33,283.41,1824.0
2022-12-19 11:40:00,283.39,284.67,283.23,284.32,9758.0,283.39,284.67,283.23,284.32,9758.0
2022-12-19 11:45:00,283.93,284.29,283.93,284.16,3568.0,283.93,284.29,283.93,284.16,3568.0
2022-12-19 11:50:00,284.04,284.21,283.99,284.16,1060.0,284.04,284.21,283.99,284.16,1060.0
2022-12-19 11:55:00,283.93,283.93,283.55,283.56,1361.0,283.93,283.93,283.55,283.56,1361.0
2022-12-19 12:00:00,283.71,283.9,283.64,283.85,1599.0,283.71,283.9,283.64,283.85,1599.0
2022-12-19 12:05:00,283.94,283.95,283.57,283.57,2612.0,283.94,283.95,283.57,283.57,2612.0
2022-12-19 12:10:00,283.59,283.71,283.36,283.44,3300.0,283.59,283.71,283.36,283.44,3300.0
2022-12-19 12:15:00,283.42,284.09,283.42,284.09,5100.0,283.42,284.09,283.42,284.09,5100.0
2022-12-19 12:20:00,284.24,284.31,284.0,284.15,2644.0,284.24,284.31,284.0,284.15,2644.0
2022-12-19 12:25:00,284.09,284.12,284.01,284.03,1810.0,284.09,284.12,284.01,284.03,1810.0
2022-12-19 12:30:00,284.02,284.18,283.95,284.17,2676.0,284.02,284.18,283.95,284.17,2676.0
2022-12-19 12:35:00,284.26,284.4,284.19,284.26,1300.0,284.26,284.4,284.19,284.26,1300.0
2022-12-19 12:40:00,284.31,284.32,284.2,284.23,1322.0,284.31,284.32,284.2,284.23,1322.0
2022-12-19 12:45:00,284.23,284.63,284.17,284.63,2398.0,284.23,284.63,284.17,284.63,2398.0
2022-12-19 12:50:00,284.76,284.8,284.32,284.32,2874.0,284.76,284.8,284.32,284.32,2874.0
2022-12-19 12:55:00,284.32,284.39,284.16,284.18,1500.0,284.32,284.39,284.16,284.18,1500.0
2022-12-19 13:00:00,284.3,284.42,283.69,284.09,5393.0,284.3,284.42,283.69,284.09,5393.0
2022-12-19 13:05:00,283.99,283.99,283.33,283.33,1491.0,283.99,283.99,283.33,283.33,1491.0
2022-12-19 13:10:00,283.45,283.65,283.45,283.59,1451.0,283.45,283.65,283.45,283.59,1451.0
2022-12-19 13:15:00,283.49,283.54,283.29,283.54,2387.0,283.49,283.54,283.29,283.54,2387.0
2022-12-19 13:20:00,283.55,283.92,283.51,283.92,1110.0,283.55,283.92,283.51,283.92,1110.0
2022-12-19 13:25:00,283.9,283.9,283.53,283.54,2127.0,283.9,283.9,283.53,283.54,2127.0
2022-12-19 13:30:00,283.66,283.7,283.5,283.62,1300.0,283.66,283.7,283.5,283.62,1300.0
2022-12-19 13:35:00,283.31,283.81,283.31,283.71,4278.0,283.31,283.81,283.31,283.71,4278.0
2022-12-19 13:40:00,283.57,284.21,283.57,283.92,2948.0,283.57,284.21,283.57,283.92,2948.0
2022-12-19 13:45:00,284.0,284.05,283.63,283.63,1593.0,284.0,284.05,283.63,283.63,1593.0
2022-12-19 13:50:00,283.55,283.69,283.43,283.54,1171.0,283.55,283.69,283.43,283.54,1171.0
2022-12-19 13:55:00,283.35,283.37,283.23,283.23,1200.0,283.35,283.37,283.23,283.23,1200.0
2022-12-19 14:00:00,283.22,283.22,282.99,283.0,900.0,283.22,283.22,282.99,283.0,900.0
2022-12-19 14:05:00,283.1,283.48,283.1,283.28,2571.0,283.1,283.48,283.1,283.28,2571.0
2022-12-19 14:10:00,283.26,283.4,283.2,283.2,804.0,283.26,283.4,283.2,283.2,804.0
2022-12-19 14:15:00,283.23,283.47,283.22,283.33,1401.0,283.23,283.47,283.22,283.33,1401.0
2022-12-19 14:20:00,283.36,283.46,283.2,283.2,2603.0,283.36,283.46,283.2,283.2,2603.0
2022-12-19 14:25:00,283.2,283.21,282.96,283.03,724.0,283.2,283.21,282.96,283.03,724.0
2022-12-19 14:30:00,283.04,283.23,283.02,283.22,1871.0,283.04,283.23,283.02,283.22,1871.0
2022-12-19 14:35:00,283.16,283.16,282.9,282.9,1689.0,283.16,283.16,282.9,282.9,1689.0
2022-12-19 14:40:00,282.95,282.97,282.57,282.66,1200.0,282.95,282.97,282.57,282.66,1200.0
2022-12-19 14:45:00,282.79,283.19,282.78,282.78,3747.0,282.79,283.19,282.78,282.78,3747.0
2022-12-19 14:50:00,282.7,282.71,282.19,282.46,10805.0,282.7,282.71,282.19,282.46,10805.0
2022-12-19 14:55:00,282.58,283.15,282.45,283.02,4929.0,282.58,283.15,282.45,283.02,4929.0
2022-12-19 15:00:00,282.97,283.03,282.63,282.79,2616.0,282.97,283.03,282.63,282.79,2616.0
2022-12-19 15:05:00,282.83,282.91,282.66,282.89,1568.0,282.83,282.91,282.66,282.89,1568.0
2022-12-19 15:10:00,282.99,283.01,282.63,282.63,2665.0,282.99,283.01,282.63,282.63,2665.0
2022-12-19 15:15:00,282.79,283.11,282.69,283.11,3413.0,282.79,283.11,282.69,283.11,3413.0
2022-12-19 15:20:00,282.93,283.16,282.74,282.99,4158.0,282.93,283.16,282.74,282.99,4158.0
2022-12-19 15:25:00,283.07,283.47,283.07,283.32,5364.0,283.07,283.47,283.07,283.32,5364.0
2022-12-19 15:30:00,283.34,283.63,283.33,283.56,7723.0,283.34,283.63,283.33,283.56,7723.0
2022-12-19 15:35:00,283.62,283.89,283.5,283.58,4576.0,283.62,283.89,283.5,283.58,4576.0
2022-12-19 15:40:00,283.75,283.75,283.25,283.25,6805.0,283.75,283.75,283.25,283.25,6805.0
2022-12-19 15:45:00,283.36,283.74,283.21,283.62,16647.0,283.36,283.74,283.21,283.62,16647.0
2022-12-19 15:50:00,283.65,284.45,283.65,284.35,15150.0,283.65,284.45,283.65,284.35,15150.0
2022-12-19 15:55:00,284.22,284.77,284.1,284.47,35228.0,284.22,284.77,284.1,284.47,35228.0
2022-12-20 09:30:00,284.31,286.23,284.31,284.83,13346.0,284.31,286.23,284.31,284.83,13346.0
2022-12-20 09:35:00,285.38,285.98,284.72,285.09,11941.0,285.38,285.98,284.72,285.09,11941.0
2022-12-20 09:40:00,284.7,284.97,284.14,284.39,3273.0,284.7,284.97,284.14,284.39,3273.0
2022-12-20 09:45:00,284.31,284.98,284.29,284.62,1900.0,284.31,284.98,284.29,284.62,1900.0
2022-12-20 09:50:00,284.33,284.59,283.85,284.59,2787.0,284.33,284.59,283.85,284.59,2787.0
2022-12-20 09:55:00,284.67,285.35,284.67,285.23,1101.0,284.67,285.35,284.67,285.23,1101.0
2022-12-20 10:00:00,285.36,286.7,285.36,286.51,5084.0,285.36,286.7,285.36,286.51,5084.0
2022-12-20 10:05:00,286.59,287.97,286.44,287.71,12207.0,286.59,287.97,286.44,287.71,12207.0
2022-12-20 10:10:00,287.88,288.47,287.54,288.29,7427.0,287.88,288.47,287.54,288.29,7427.0
2022-12-20 10:15:00,288.51,288.52,287.77,287.82,14198.0,288.51,288.52,287.77,287.82,14198.0
2022-12-20 10:20:00,287.81,288.68,287.81,288.68,4113.0,287.81,288.68,287.81,288.68,4113.0
2022-12-20 10:25:00,288.68,288.68,287.8,288.04,2620.0,288.68,288.68,287.8,288.04,2620.0
2022-12-20 10:30:00,288.0,288.11,287.51,287.6,3002.0,288.0,288.11,287.51,287.6,3002.0
2022-12-20 10:35:00,287.6,288.41,287.59,288.0,6417.0,287.6,288.41,287.59,288.0,6417.0
2022-12-20 10:40:00,288.13,288.32,287.99,288.07,2370.0,288.13,288.32,287.99,288.07,2370.0
2022-12-20 10:45:00,288.07,288.41,287.75,288.4,4508.0,288.07,288.41,287.75,288.4,4508.0
2022-12-20 10:50:00,288.39,288.43,288.07,288.4,3633.0,288.39,288.43,288.07,288.4,3633.0
2022-12-20 10:55:00,288.42,288.89,288.07,288.22,3638.0,288.42,288.89,288.07,288.22,3638.0
2022-12-20 11:00:00,288.05,288.05,287.28,287.66,1820.0,288.05,288.05,287.28,287.66,1820.0
2022-12-20 11:05:00,287.43,287.44,287.13,287.44,1100.0,287.43,287.44,287.13,287.44,1100.0
2022-12-20 11:10:00,287.35,287.56,287.07,287.49,2240.0,287.35,287.56,287.07,287.49,2240.0
2022-12-20 11:15:00,287.43,287.43,286.09,286.09,7829.0,287.43,287.43,286.09,286.09,7829.0
2022-12-20 11:20:00,286.58,286.74,286.32,286.74,1500.0,286.58,286.74,286.32,286.74,1500.0
2022-12-20 11:25:00,286.74,286.74,286.21,286.22,2067.0,286.74,286.74,286.21,286.22,2067.0
2022-12-20 11:30:00,286.34,286.6,286.16,286.6,2354.0,286.34,286.6,286.16,286.6,2354.0
2022-12-20 11:35:00,286.65,286.71,286.58,286.63,1412.0,286.65,286.71,286.58,286.63,1412.0
2022-12-20 11:40:00,286.76,286.82,286.51,286.82,3100.0,286.76,286.82,286.51,286.82,3100.0
2022-12-20 11:45:00,286.92,287.29,286.9,287.24,1100.0,286.92,287.29,286.9,287.24,1100.0
2022-12-20 11:50:00,287.28,287.35,286.94,287.29,4881.0,287.28,287.35,286.94,287.29,4881.0
2022-12-20 11:55:00,287.33,288.26,287.2,288.1,6186.0,287.33,288.26,287.2,288.1,6186.0
2022-12-20 12:00:00,288.17,288.17,287.84,287.88,900.0,288.17,288.17,287.84,287.88,900.0
2022-12-20 12:05:00,287.81,288.4,287.81,288.19,3000.0,287.81,288.4,287.81,288.19,3000.0
2022-12-20 12:10:00,288.19,288.23,287.73,287.73,900.0,288.19,288.23,287.73,287.73,900.0
2022-12-20 12:15:00,287.68,287.7,287.33,287.53,1752.0,287.68,287.7,287.33,287.53,1752.0
2022-12-20 12:20:00,287.59,287.68,287.39,287.58,2037.0,287.59,287.68,287.39,287.58,2037.0
2022-12-20 12:25:00,287.68,287.7,287.11,287.17,1700.0,287.68,287.7,287.11,287.17,1700.0
2022-12-20 12:30:00,286.89,287.13,286.75,287.02,2000.0,286.89,287.13,286.75,287.02,2000.0
2022-12-20 12:35:00,286.92,287.14,286.87,287.07,1547.0,286.92,287.14,286.87,287.07,1547.0
2022-12-20 12:40:00,287.15,287.41,287.12,287.13,1700.0,287.15,287.41,287.12,287.13,1700.0
2022-12-20 12:45:00,287.1,287.1,286.84,286.84,775.0,287.1,287.1,286.84,286.84,775.0
2022-12-20 12:50:00,287.11,287.27,286.97,287.27,983.0,287.11,287.27,286.97,287.27,983.0
2022-12-20 12:55:00,287.3,287.5,287.21,287.48,2200.0,287.3,287.5,287.21,287.48,2200.0
2022-12-20 13:00:00,287.62,287.74,287.31,287.46,2075.0,287.62,287.74,287.31,287.46,2075.0
2022-12-20 13:05:00,287.5,287.6,287.43,287.46,1500.0,287.5,287.6,287.43,287.46,1500.0
2022-12-20 13:10:00,287.46,287.88,287.37,287.78,2900.0,287.46,287.88,287.37,287.78,2900.0
2022-12-20 13:15:00,287.7,287.9,287.51,287.54,1839.0,287.7,287.9,287.51,287.54,1839.0
2022-12-20 13:20:00,287.61,287.78,287.56,287.75,1100.0,287.61,287.78,287.56,287.75,1100.0
2022-12-20 13:25:00,287.8,288.08,287.8,288.04,2305.0,287.8,288.08,287.8,288.04,2305.0
2022-12-20 13:30:00,288.24,288.36,288.23,288.36,1200.0,288.24,288.36,288.23,288.36,1200.0
2022-12-20 13:35:00,288.3,288.43,288.18,288.35,2197.0,288.3,288.43,288.18,288.35,2197.0
2022-12-20 13:40:00,288.25,288.25,287.99,288.13,3071.0,288.25,288.25,287.99,288.13,3071.0
2022-12-20 13:45:00,288.0,288.02,287.81,287.89,1353.0,288.0,288.02,287.81,287.89,1353.0
2022-12-20 13:50:00,287.81,288.2,287.81,288.09,3372.0,287.81,288.2,287.81,288.09,3372.0
2022-12-20 13:55:00,288.18,288.2,287.95,287.96,1849.0,288.18,288.2,287.95,287.96,1849.0
2022-12-20 14:00:00,287.96,288.11,287.91,287.96,2985.0,287.96,288.11,287.91,287.96,2985.0
2022-12-20 14:05:00,287.97,288.11,287.81,288.08,1000.0,287.97,288.11,287.81,288.08,1000.0
2022-12-20 14:10:00,288.14,288.27,288.07,288.26,1579.0,288.14,288.27,288.07,288.26,1579.0
2022-12-20 14:15:00,288.3,288.38,287.97,288.06,1806.0,288.3,288.38,287.97,288.06,1806.0
2022-12-20 14:20:00,288.03,288.04,287.82,287.84,1289.0,288.03,288.04,287.82,287.84,1289.0
2022-12-20 14:25:00,287.78,287.83,287.7,287.73,1100.0,287.78,287.83,287.7,287.73,1100.0
2022-12-20 14:30:00,287.72,287.83,287.68,287.83,3392.0,287.72,287.83,287.68,287.83,3392.0
2022-12-20 14:35:00,287.83,287.88,287.72,287.81,1200.0,287.83,287.88,287.72,287.81,1200.0
2022-12-20 14:40:00,287.93,287.93,287.53,287.62,2300.0,287.93,287.93,287.53,287.62,2300.0
2022-12-20 14:45:00,287.78,288.03,287.78,287.92,2329.0,287.78,288.03,287.78,287.92,2329.0
2022-12-20 14:50:00,287.94,287.95,287.67,287.92,1801.0,287.94,287.95,287.67,287.92,1801.0
2022-12-20 14:55:00,287.91,288.16,287.9,287.98,2200.0,287.91,288.16,287.9,287.98,2200.0
2022-12-20 15:00:00,288.08,288.08,287.5,287.59,3220.0,288.08,288.08,287.5,287.59,3220.0
2022-12-20 15:05:00,287.61,287.64,287.14,287.14,4517.0,287.61,287.64,287.14,287.14,4517.0
2022-12-20 15:10:00,287.25,287.36,287.11,287.25,3142.0,287.25,287.36,287.11,287.25,3142.0
2022-12-20 15:15:00,287.26,287.69,287.26,287.34,3800.0,287.26,287.69,287.26,287.34,3800.0
2022-12-20 15:20:00,287.23,287.26,286.96,287.01,3615.0,287.23,287.26,286.96,287.01,3615.0
2022-12-20 15:25:00,287.0,287.36,286.8,287.36,6748.0,287.0,287.36,286.8,287.36,6748.0
2022-12-20 15:30:00,287.33,287.86,287.33,287.77,11326.0,287.33,287.86,287.33,287.77,11326.0
2022-12-20 15:35:00,287.75,287.8,287.34,287.6,11879.0,287.75,287.8,287.34,287.6,11879.0
2022-12-20 15:40:00,287.6,287.9,287.31,287.75,8528.0,287.6,287.9,287.31,287.75,8528.0
2022-12-20 15:45:00,287.71,288.0,287.71,287.99,9341.0,287.71,288.0,287.71,287.99,9341.0
2022-12-20 15:50:00,287.89,287.91,287.34,287.56,19802.0,287.89,287.91,287.34,287.56,19802.0
2022-12-20 15:55:00,287.65,287.78,286.89,287.51,56372.0,287.65,287.78,286.89,287.51,56372.0
2022-12-21 09:30:00,288.09,288.14,286.4,286.4,13047.0,288.09,288.14,286.4,286.4,13047.0
2022-12-21 09:35:00,286.5,287.08,286.49,286.67,500.0,286.5,287.08,286.49,286.67,500.0
2022-12-21 09:40:00,287.21,287.85,286.88,287.04,4800.0,287.21,287.85,286.88,287.04,4800.0
2022-12-21 09:45:00,287.07,287.24,286.77,287.24,2870.0,287.07,287.24,286.77,287.24,2870.0
2022-12-21 09:50:00,286.82,287.82,286.72,287.54,14474.0,286.82,287.82,286.72,287.54,14474.0
2022-12-21 09:55:00,287.33,287.33,286.9,287.11,2300.0,287.33,287.33,286.9,287.11,2300.0
2022-12-21 10:00:00,287.29,287.29,286.76,287.24,2303.0,287.29,287.29,286.76,287.24,2303.0
2022-12-21 10:05:00,287.06,287.74,286.95,287.71,1700.0,287.06,287.74,286.95,287.71,1700.0
2022-12-21 10:10:00,287.68,288.07,287.67,287.69,500.0,287.68,288.07,287.67,287.69,500.0
2022-12-21 10:15:00,287.46,287.68,287.46,287.68,1659.0,287.46,287.68,287.46,287.68,1659.0
2022-12-21 10:20:00,287.69,287.99,287.54,287.87,5450.0,287.69,287.99,287.54,287.87,5450.0
2022-12-21 10:25:00,287.87,287.93,287.59,287.67,4780.0,287.87,287.93,287.59,287.67,4780.0
2022-12-21 10:30:00,287.57,288.22,287.57,287.7,5405.0,287.57,288.22,287.57,287.7,5405.0
2022-12-21 10:35:00,287.71,287.81,287.53,287.69,10889.0,287.71,287.81,287.53,287.69,10889.0
2022-12-21 10:40:00,287.73,287.87,287.5,287.6,4650.0,287.73,287.87,287.5,287.6,4650.0
2022-12-21 10:45:00,287.6,287.61,287.29,287.33,3500.0,287.6,287.61,287.29,287.33,3500.0
2022-12-21 10:50:00,287.27,287.56,287.27,287.52,1104.0,287.27,287.56,287.27,287.52,1104.0
2022-12-21 10:55:00,287.75,288.08,287.75,287.84,2801.0,287.75,288.08,287.75,287.84,2801.0
2022-12-21 11:00:00,288.0,288.09,287.79,287.8,5600.0,288.0,288.09,287.79,287.8,5600.0
2022-12-21 11:05:00,287.88,288.3,287.81,288.1,4588.0,287.88,288.3,287.81,288.1,4588.0
2022-12-21 11:10:00,288.21,288.28,287.95,287.95,5314.0,288.21,288.28,287.95,287.95,5314.0
2022-12-21 11:15:00,287.94,287.94,287.45,287.68,2890.0,287.94,287.94,287.45,287.68,2890.0
2022-12-21 11:20:00,287.45,287.57,287.15,287.35,7084.0,287.45,287.57,287.15,287.35,7084.0
2022-12-21 11:25:00,287.36,287.52,287.24,287.35,2600.0,287.36,287.52,287.24,287.35,2600.0
2022-12-21 11:30:00,287.46,288.0,287.34,287.98,15297.0,287.46,288.0,287.34,287.98,15297.0
2022-12-21 11:35:00,287.86,287.98,287.79,287.87,1003.0,287.86,287.98,287.79,287.87,1003.0
2022-12-21 11:40:00,287.77,287.77,287.41,287.51,1234.0,287.77,287.77,287.41,287.51,1234.0
2022-12-21 11:45:00,287.5,287.69,287.41,287.69,507.0,287.5,287.69,287.41,287.69,507.0
2022-12-21 11:50:00,287.36,287.47,287.35,287.41,1900.0,287.36,287.47,287.35,287.41,1900.0
2022-12-21 11:55:00,287.24,287.69,287.24,287.69,1590.0,287.24,287.69,287.24,287.69,1590.0
2022-12-21 12:00:00,287.47,287.47,287.31,287.31,1075.0,287.47,287.47,287.31,287.31,1075.0
2022-12-21 12:05:00,287.33,287.42,287.04,287.05,1523.0,287.33,287.42,287.04,287.05,1523.0
2022-12-21 12:10:00,286.86,287.11,286.83,287.1,900.0,286.86,287.11,286.83,287.1,900.0
2022-12-21 12:15:00,286.94,286.94,286.74,286.74,1500.0,286.94,286.94,286.74,286.74,1500.0
2022-12-21 12:20:00,286.75,287.25,286.67,287.13,1500.0,286.75,287.25,286.67,287.13,1500.0
2022-12-21 12:25:00,287.19,287.31,287.04,287.11,7912.0,287.19,287.31,287.04,287.11,7912.0
2022-12-21 12:30:00,287.19,287.78,287.19,287.78,1300.0,287.19,287.78,287.19,287.78,1300.0
2022-12-21 12:35:00,287.92,287.92,287.5,287.5,2498.0,287.92,287.92,287.5,287.5,2498.0
2022-12-21 12:40:00,287.72,287.72,287.55,287.55,1000.0,287.72,287.72,287.55,287.55,1000.0
2022-12-21 12:45:00,287.69,287.69,287.23,287.35,1468.0,287.69,287.69,287.23,287.35,1468.0
2022-12-21 12:50:00,287.35,287.35,287.07,287.27,1985.0,287.35,287.35,287.07,287.27,1985.0
2022-12-21 12:55:00,287.18,287.29,287.16,287.17,710.0,287.18,287.29,287.16,287.17,710.0
2022-12-21 13:00:00,287.28,287.53,287.26,287.32,2297.0,287.28,287.53,287.26,287.32,2297.0
2022-12-21 13:05:00,287.4,287.85,287.4,287.66,4133.0,287.4,287.85,287.4,287.66,4133.0
2022-12-21 13:10:00,287.6,287.6,287.19,287.19,1700.0,287.6,287.6,287.19,287.19,1700.0
2022-12-21 13:15:00,287.26,287.43,287.26,287.38,1300.0,287.26,287.43,287.26,287.38,1300.0
2022-12-21 13:20:00,287.29,287.3,286.78,287.07,2124.0,287.29,287.3,286.78,287.07,2124.0
2022-12-21 13:25:00,286.79,287.01,286.73,286.73,1000.0,286.79,287.01,286.73,286.73,1000.0
2022-12-21 13:30:00,286.86,287.0,286.74,286.82,1659.0,286.86,287.0,286.74,286.82,1659.0
2022-12-21 13:35:00,286.8,287.06,286.8,286.88,5078.0,286.8,287.06,286.8,286.88,5078.0
2022-12-21 13:40:00,286.82,286.94,286.59,286.82,700.0,286.82,286.94,286.59,286.82,700.0
2022-12-21 13:45:00,286.86,287.05,286.86,287.01,2800.0,286.86,287.05,286.86,287.01,2800.0
2022-12-21 13:50:00,287.01,287.08,287.01,287.06,2310.0,287.01,287.08,287.01,287.06,2310.0
2022-12-21 13:55:00,287.02,287.07,287.01,287.06,810.0,287.02,287.07,287.01,287.06,810.0
2022-12-21 14:00:00,287.09,287.23,286.94,287.1,6358.0,287.09,287.23,286.94,287.1,6358.0
2022-12-21 14:05:00,287.03,287.09,286.99,286.99,1221.0,287.03,287.09,286.99,286.99,1221.0
2022-12-21 14:10:00,286.92,287.07,286.88,286.91,4228.0,286.92,287.07,286.88,286.91,4228.0
2022-12-21 14:15:00,286.91,287.04,286.86,286.88,1272.0,286.91,287.04,286.86,286.88,1272.0
2022-12-21 14:20:00,286.76,286.87,286.74,286.77,1000.0,286.76,286.87,286.74,286.77,1000.0
2022-12-21 14:25:00,286.78,286.78,286.18,286.18,1559.0,286.78,286.78,286.18,286.18,1559.0
2022-12-21 14:30:00,286.34,286.57,286.17,286.5,3466.0,286.34,286.57,286.17,286.5,3466.0
2022-12-21 14:35:00,286.56,286.56,285.73,286.01,1970.0,286.56,286.56,285.73,286.01,1970.0
2022-12-21 14:40:00,286.01,286.05,285.78,286.05,700.0,286.01,286.05,285.78,286.05,700.0
2022-12-21 14:45:00,285.88,286.08,285.85,285.9,1700.0,285.88,286.08,285.85,285.9,1700.0
2022-12-21 14:50:00,285.83,285.89,285.65,285.8,2826.0,285.83,285.89,285.65,285.8,2826.0
2022-12-21 14:55:00,285.85,285.88,285.51,285.68,2823.0,285.85,285.88,285.51,285.68,2823.0
2022-12-21 15:00:00,285.67,285.69,285.37,285.47,3400.0,285.67,285.69,285.37,285.47,3400.0
2022-12-21 15:05:00,285.36,285.37,284.93,285.01,5739.0,285.36,285.37,284.93,285.01,5739.0
2022-12-21 15:10:00,284.92,285.52,284.92,285.43,8844.0,284.92,285.52,284.92,285.43,8844.0
2022-12-21 15:15:00,285.39,285.74,285.12,285.74,1865.0,285.39,285.74,285.12,285.74,1865.0
2022-12-21 15:20:00,285.56,285.56,285.21,285.37,1305.0,285.56,285.56,285.21,285.37,1305.0
2022-12-21 15:25:00,285.45,285.49,284.87,284.88,3378.0,285.45,285.49,284.87,284.88,3378.0
2022-12-21 15:30:00,285.01,285.48,284.93,285.34,3686.0,285.01,285.48,284.93,285.34,3686.0
2022-12-21 15:35:00,285.33,286.23,285.31,286.23,8217.0,285.33,286.23,285.31,286.23,8217.0
2022-12-21 15:40:00,286.27,286.57,286.12,286.57,7051.0,286.27,286.57,286.12,286.57,7051.0
2022-12-21 15:45:00,286.54,286.55,286.28,286.36,3613.0,286.54,286.55,286.28,286.36,3613.0
2022-12-21 15:50:00,286.3,286.56,285.77,286.35,8415.0,286.3,286.56,285.77,286.35,8415.0
2022-12-21 15:55:00,286.79,287.1,286.45,286.87,50402.0,286.79,287.1,286.45,286.87,50402.0
2022-12-22 09:30:00,283.61,283.65,281.57,282.0,45355.0,283.61,283.65,281.57,282.0,45355.0
2022-12-22 09:35:00,282.1,282.38,280.23,280.31,18675.0,282.1,282.38,280.23,280.31,18675.0
2022-12-22 09:40:00,280.18,281.69,279.69,280.36,18960.0,280.18,281.69,279.69,280.36,18960.0
2022-12-22 09:45:00,280.36,281.5,279.71,280.12,25323.0,280.36,281.5,279.71,280.12,25323.0
2022-12-22 09:50:00,279.9,281.12,279.9,279.93,5641.0,279.9,281.12,279.9,279.93,5641.0
2022-12-22 09:55:00,280.27,280.71,279.66,279.92,14382.0,280.27,280.71,279.66,279.92,14382.0
2022-12-22 10:00:00,280.21,280.62,279.93,280.25,2973.0,280.21,280.62,279.93,280.25,2973.0
2022-12-22 10:05:00,280.23,280.52,280.0,280.52,3724.0,280.23,280.52,280.0,280.52,3724.0
2022-12-22 10:10:00,280.32,281.07,280.32,281.07,4000.0,280.32,281.07,280.32,281.07,4000.0
2022-12-22 10:15:00,281.3,282.09,281.3,281.82,2300.0,281.3,282.09,281.3,281.82,2300.0
2022-12-22 10:20:00,281.54,281.99,281.46,281.75,3000.0,281.54,281.99,281.46,281.75,3000.0
2022-12-22 10:25:00,281.68,281.9,281.58,281.69,1500.0,281.68,281.9,281.58,281.69,1500.0
2022-12-22 10:30:00,281.68,282.12,281.5,281.89,3450.0,281.68,282.12,281.5,281.89,3450.0
2022-12-22 10:35:00,281.94,282.24,281.75,281.76,1900.0,281.94,282.24,281.75,281.76,1900.0
2022-12-22 10:40:00,281.65,281.88,281.59,281.59,1800.0,281.65,281.88,281.59,281.59,1800.0
2022-12-22 10:45:00,281.48,281.91,281.47,281.54,3079.0,281.48,281.91,281.47,281.54,3079.0
2022-12-22 10:50:00,281.45,281.45,281.21,281.32,1505.0,281.45,281.45,281.21,281.32,1505.0
2022-12-22 10:55:00,281.18,281.31,281.11,281.12,1604.0,281.18,281.31,281.11,281.12,1604.0
2022-12-22 11:00:00,281.21,281.4,280.96,281.1,6841.0,281.21,281.4,280.96,281.1,6841.0
2022-12-22 11:05:00,280.98,281.56,280.8,280.92,2926.0,280.98,281.56,280.8,280.92,2926.0
2022-12-22 11:10:00,280.59,280.81,280.41,280.71,4133.0,280.59,280.81,280.41,280.71,4133.0
2022-12-22 11:15:00,280.82,281.15,280.71,280.95,1873.0,280.82,281.15,280.71,280.95,1873.0
2022-12-22 11:20:00,280.91,281.32,280.91,281.19,1901.0,280.91,281.32,280.91,281.19,1901.0
2022-12-22 11:25:00,281.14,281.33,281.04,281.27,2615.0,281.14,281.33,281.04,281.27,2615.0
2022-12-22 11:30:00,281.56,281.8,281.24,281.55,8594.0,281.56,281.8,281.24,281.55,8594.0
2022-12-22 11:35:00,281.61,281.61,281.01,281.07,1703.0,281.61,281.61,281.01,281.07,1703.0
2022-12-22 11:40:00,280.56,280.92,280.4,280.75,1700.0,280.56,280.92,280.4,280.75,1700.0
2022-12-22 11:45:00,280.9,281.14,280.76,281.14,2947.0,280.9,281.14,280.76,281.14,2947.0
2022-12-22 11:50:00,281.28,281.28,280.86,281.1,3100.0,281.28,281.28,280.86,281.1,3100.0
2022-12-22 11:55:00,281.0,281.17,280.82,281.09,4771.0,281.0,281.17,280.82,281.09,4771.0
2022-12-22 12:00:00,281.18,281.18,280.99,281.03,2200.0,281.18,281.18,280.99,281.03,2200.0
2022-12-22 12:05:00,280.93,281.11,280.83,281.06,5291.0,280.93,281.11,280.83,281.06,5291.0
2022-12-22 12:10:00,281.17,281.2,281.1,281.12,800.0,281.17,281.2,281.1,281.12,800.0
2022-12-22 12:15:00,281.1,281.38,281.1,281.26,2500.0,281.1,281.38,281.1,281.26,2500.0
2022-12-22 12:20:00,281.28,281.28,280.52,280.61,2952.0,281.28,281.28,280.52,280.61,2952.0
2022-12-22 12:25:00,280.36,280.36,279.86,279.88,4383.0,280.36,280.36,279.86,279.88,4383.0
2022-12-22 12:30:00,280.01,280.07,279.65,279.66,5839.0,280.01,280.07,279.65,279.66,5839.0
2022-12-22 12:35:00,279.59,279.7,279.45,279.65,3600.0,279.59,279.7,279.45,279.65,3600.0
2022-12-22 12:40:00,279.63,279.65,279.16,279.35,5200.0,279.63,279.65,279.16,279.35,5200.0
2022-12-22 12:45:00,279.42,279.58,279.25,279.53,3427.0,279.42,279.58,279.25,279.53,3427.0
2022-12-22 12:50:00,279.72,279.72,279.59,279.59,844.0,279.72,279.72,279.59,279.59,844.0
2022-12-22 12:55:00,279.62,279.79,279.42,279.52,3067.0,279.62,279.79,279.42,279.52,3067.0
2022-12-22 13:00:00,279.47,279.47,278.49,278.5,5502.0,279.47,279.47,278.49,278.5,5502.0
2022-12-22 13:05:00,278.49,278.84,278.3,278.57,4532.0,278.49,278.84,278.3,278.57,4532.0
2022-12-22 13:10:00,278.95,279.04,278.8,279.04,1243.0,278.95,279.04,278.8,279.04,1243.0
2022-12-22 13:15:00,279.19,279.35,278.94,278.94,900.0,279.19,279.35,278.94,278.94,900.0
2022-12-22 13:20:00,278.9,278.97,278.47,278.48,6571.0,278.9,278.97,278.47,278.48,6571.0
2022-12-22 13:25:00,278.62,279.11,278.55,278.97,3429.0,278.62,279.11,278.55,278.97,3429.0
2022-12-22 13:30:00,278.8,278.8,278.5,278.6,1691.0,278.8,278.8,278.5,278.6,1691.0
2022-12-22 13:35:00,278.58,278.79,278.58,278.67,1100.0,278.58,278.79,278.58,278.67,1100.0
2022-12-22 13:40:00,278.91,279.04,278.83,278.85,1800.0,278.91,279.04,278.83,278.85,1800.0
2022-12-22 13:45:00,278.85,278.85,278.66,278.79,700.0,278.85,278.85,278.66,278.79,700.0
2022-12-22 13:50:00,278.73,278.87,278.69,278.69,1843.0,278.73,278.87,278.69,278.69,1843.0
2022-12-22 13:55:00,278.87,278.96,278.65,278.91,3580.0,278.87,278.96,278.65,278.91,3580.0
2022-12-22 14:00:00,278.89,279.21,278.89,279.11,3500.0,278.89,279.21,278.89,279.11,3500.0
2022-12-22 14:05:00,279.17,279.35,279.17,279.21,2400.0,279.17,279.35,279.17,279.21,2400.0
2022-12-22 14:10:00,279.26,279.81,279.2,279.81,2500.0,279.26,279.81,279.2,279.81,2500.0
2022-12-22 14:15:00,279.88,280.0,279.52,279.59,4530.0,279.88,280.0,279.52,279.59,4530.0
2022-12-22 14:20:00,279.57,279.78,279.13,279.7,3840.0,279.57,279.78,279.13,279.7,3840.0
2022-12-22 14:25:00,279.67,280.03,279.59,280.01,4471.0,279.67,280.03,279.59,280.01,4471.0
2022-12-22 14:30:00,279.91,280.03,279.68,279.88,1900.0,279.91,280.03,279.68,279.88,1900.0
2022-12-22 14:35:00,280.02,280.03,279.38,279.4,4679.0,280.02,280.03,279.38,279.4,4679.0
2022-12-22 14:40:00,279.36,279.43,279.1,279.43,3400.0,279.36,279.43,279.1,279.43,3400.0
2022-12-22 14:45:00,279.38,279.69,279.31,279.69,2000.0,279.38,279.69,279.31,279.69,2000.0
2022-12-22 14:50:00,279.66,280.08,279.65,280.08,1900.0,279.66,280.08,279.65,280.08,1900.0
2022-12-22 14:55:00,280.16,280.68,280.16,280.62,3509.0,280.16,280.68,280.16,280.62,3509.0
2022-12-22 15:00:00,280.78,280.88,280.55,280.6,1761.0,280.78,280.88,280.55,280.6,1761.0
2022-12-22 15:05:00,280.52,280.94,280.51,280.86,3792.0,280.52,280.94,280.51,280.86,3792.0
2022-12-22 15:10:00,280.72,280.86,280.33,280.33,3139.0,280.72,280.86,280.33,280.33,3139.0
2022-12-22 15:15:00,280.15,280.53,280.14,280.51,3300.0,280.15,280.53,280.14,280.51,3300.0
2022-12-22 15:20:00,280.65,280.78,280.55,280.68,2251.0,280.65,280.78,280.55,280.68,2251.0
2022-12-22 15:25:00,280.64,281.16,280.47,281.16,4346.0,280.64,281.16,280.47,281.16,4346.0
2022-12-22 15:30:00,281.14,281.35,280.91,281.05,7416.0,281.14,281.35,280.91,281.05,7416.0
2022-12-22 15:35:00,281.09,281.15,280.5,280.71,7374.0,281.09,281.15,280.5,280.71,7374.0
2022-12-22 15:40:00,280.71,280.95,280.37,280.75,10486.0,280.71,280.95,280.37,280.75,10486.0
2022-12-22 15:45:00,280.55,280.95,280.27,280.95,6869.0,280.55,280.95,280.27,280.95,6869.0
2022-12-22 15:50:00,280.95,281.18,280.57,280.6,19210.0,280.95,281.18,280.57,280.6,19210.0
2022-12-22 15:55:00,280.5,280.63,279.8,280.6,53187.0,280.5,280.63,279.8,280.6,53187.0
2022-12-23 09:30:00,280.45,280.45,278.01,278.01,11631.0,280.45,280.45,278.01,278.01,11631.0
2022-12-23 09:35:00,277.96,277.99,276.38,276.47,9966.0,277.96,277.99,276.38,276.47,9966.0
2022-12-23 09:40:00,276.26,277.86,276.06,277.67,8521.0,276.26,277.86,276.06,277.67,8521.0
2022-12-23 09:45:00,277.63,277.98,277.16,277.61,2100.0,277.63,277.98,277.16,277.61,2100.0
2022-12-23 09:50:00,277.54,278.32,277.21,277.6,4461.0,277.54,278.32,277.21,277.6,4461.0
2022-12-23 09:55:00,277.39,277.74,277.39,277.74,1110.0,277.39,277.74,277.39,277.74,1110.0
2022-12-23 10:00:00,278.03,279.0,277.47,277.47,9550.0,278.03,279.0,277.47,277.47,9550.0
2022-12-23 10:05:00,277.49,277.5,277.01,277.28,3869.0,277.49,277.5,277.01,277.28,3869.0
2022-12-23 10:10:00,277.44,277.56,277.1,277.35,5096.0,277.44,277.56,277.1,277.35,5096.0
2022-12-23 10:15:00,277.38,277.84,276.83,277.84,7874.0,277.38,277.84,276.83,277.84,7874.0
2022-12-23 10:20:00,277.81,277.81,277.33,277.36,5132.0,277.81,277.81,277.33,277.36,5132.0
2022-12-23 10:25:00,277.43,277.66,276.92,277.08,8168.0,277.43,277.66,276.92,277.08,8168.0
2022-12-23 10:30:00,277.19,277.77,277.18,277.42,8585.0,277.19,277.77,277.18,277.42,8585.0
2022-12-23 10:35:00,277.42,277.43,277.17,277.19,3900.0,277.42,277.43,277.17,277.19,3900.0
2022-12-23 10:40:00,277.21,277.22,277.0,277.07,2958.0,277.21,277.22,277.0,277.07,2958.0
2022-12-23 10:45:00,277.03,277.31,276.95,277.26,6700.0,277.03,277.31,276.95,277.26,6700.0
2022-12-23 10:50:00,277.26,277.26,276.66,276.75,4406.0,277.26,277.26,276.66,276.75,4406.0
2022-12-23 10:55:00,276.67,276.81,276.39,276.4,7016.0,276.67,276.81,276.39,276.4,7016.0
2022-12-23 11:00:00,276.64,277.16,276.64,277.16,3200.0,276.64,277.16,276.64,277.16,3200.0
2022-12-23 11:05:00,277.18,277.58,277.07,277.48,1800.0,277.18,277.58,277.07,277.48,1800.0
2022-12-23 11:10:00,277.81,278.14,277.63,277.83,2659.0,277.81,278.14,277.63,277.83,2659.0
2022-12-23 11:15:00,277.77,278.66,277.77,278.66,1451.0,277.77,278.66,277.77,278.66,1451.0
2022-12-23 11:20:00,278.77,279.19,278.68,279.19,3300.0,278.77,279.19,278.68,279.19,3300.0
2022-12-23 11:25:00,279.31,279.51,279.01,279.14,2773.0,279.31,279.51,279.01,279.14,2773.0
2022-12-23 11:30:00,279.39,279.46,279.32,279.32,400.0,279.39,279.46,279.32,279.32,400.0
2022-12-23 11:35:00,279.4,280.09,279.4,279.74,3100.0,279.4,280.09,279.4,279.74,3100.0
2022-12-23 11:40:00,279.74,279.77,279.26,279.33,3350.0,279.74,279.77,279.26,279.33,3350.0
2022-12-23 11:45:00,279.16,279.21,278.92,279.21,1909.0,279.16,279.21,278.92,279.21,1909.0
2022-12-23 11:50:00,279.1,279.15,278.91,278.96,1517.0,279.1,279.15,278.91,278.96,1517.0
2022-12-23 11:55:00,279.03,279.34,278.76,279.34,2301.0,279.03,279.34,278.76,279.34,2301.0
2022-12-23 12:00:00,279.34,279.67,279.25,279.32,996.0,279.34,279.67,279.25,279.32,996.0
2022-12-23 12:05:00,279.2,279.32,278.84,278.84,1200.0,279.2,279.32,278.84,278.84,1200.0
2022-12-23 12:10:00,278.85,278.85,278.71,278.82,500.0,278.85,278.85,278.71,278.82,500.0
2022-12-23 12:15:00,278.81,279.0,278.73,279.0,1038.0,278.81,279.0,278.73,279.0,1038.0
2022-12-23 12:20:00,278.94,279.13,278.94,279.0,4000.0,278.94,279.13,278.94,279.0,4000.0
2022-12-23 12:25:00,278.89,279.09,278.87,278.87,2101.0,278.89,279.09,278.87,278.87,2101.0
2022-12-23 12:30:00,278.85,278.88,278.69,278.88,1100.0,278.85,278.88,278.69,278.88,1100.0
2022-12-23 12:35:00,278.86,279.01,278.65,278.65,800.0,278.86,279.01,278.65,278.65,800.0
2022-12-23 12:40:00,278.69,278.69,278.38,278.38,1128.0,278.69,278.69,278.38,278.38,1128.0
2022-12-23 12:45:00,278.55,278.55,278.35,278.35,400.0,278.55,278.55,278.35,278.35,400.0
2022-12-23 12:50:00,278.46,278.48,278.32,278.43,1392.0,278.46,278.48,278.32,278.43,1392.0
2022-12-23 12:55:00,278.52,278.8,278.52,278.8,1100.0,278.52,278.8,278.52,278.8,1100.0
2022-12-23 13:00:00,278.7,278.88,278.66,278.88,400.0,278.7,278.88,278.66,278.88,400.0
2022-12-23 13:05:00,279.04,279.3,278.99,279.0,1061.0,279.04,279.3,278.99,279.0,1061.0
2022-12-23 13:10:00,279.04,279.09,278.69,278.69,1904.0,279.04,279.09,278.69,278.69,1904.0
2022-12-23 13:15:00,278.86,279.15,278.76,278.76,2059.0,278.86,279.15,278.76,278.76,2059.0
2022-12-23 13:20:00,278.78,278.78,278.74,278.74,300.0,278.78,278.78,278.74,278.74,300.0
2022-12-23 13:25:00,278.67,278.78,278.66,278.69,1700.0,278.67,278.78,278.66,278.69,1700.0
2022-12-23 13:30:00,278.86,278.9,278.86,278.88,500.0,278.86,278.9,278.86,278.88,500.0
2022-12-23 13:35:00,279.01,279.02,278.93,278.94,700.0,279.01,279.02,278.93,278.94,700.0
2022-12-23 13:40:00,279.01,279.11,278.75,278.75,3200.0,279.01,279.11,278.75,278.75,3200.0
2022-12-23 13:45:00,278.81,278.81,278.1,278.69,2473.0,278.81,278.81,278.1,278.69,2473.0
2022-12-23 13:50:00,278.63,278.69,278.48,278.48,750.0,278.63,278.69,278.48,278.48,750.0
2022-12-23 13:55:00,278.33,278.43,278.3,278.4,1500.0,278.33,278.43,278.3,278.4,1500.0
2022-12-23 14:00:00,278.27,278.35,278.16,278.26,1900.0,278.27,278.35,278.16,278.26,1900.0
2022-12-23 14:05:00,278.37,278.47,278.25,278.38,1500.0,278.37,278.47,278.25,278.38,1500.0
2022-12-23 14:10:00,278.34,278.58,278.33,278.4,500.0,278.34,278.58,278.33,278.4,500.0
2022-12-23 14:15:00,278.5,278.61,278.5,278.61,400.0,278.5,278.61,278.5,278.61,400.0
2022-12-23 14:20:00,278.62,278.72,278.37,278.41,2219.0,278.62,278.72,278.37,278.41,2219.0
2022-12-23 14:25:00,278.5,278.68,278.5,278.58,404.0,278.5,278.68,278.5,278.58,404.0
2022-12-23 14:30:00,278.64,278.65,278.38,278.62,2205.0,278.64,278.65,278.38,278.62,2205.0
2022-12-23 14:35:00,278.47,278.77,278.46,278.77,725.0,278.47,278.77,278.46,278.77,725.0
2022-12-23 14:40:00,278.75,278.75,278.5,278.63,500.0,278.75,278.75,278.5,278.63,500.0
2022-12-23 14:45:00,278.69,278.69,278.57,278.59,388.0,278.69,278.69,278.57,278.59,388.0
2022-12-23 14:50:00,278.67,278.91,278.67,278.91,1378.0,278.67,278.91,278.67,278.91,1378.0
2022-12-23 14:55:00,278.9,279.0,278.75,278.98,2021.0,278.9,279.0,278.75,278.98,2021.0
2022-12-23 15:00:00,279.04,279.21,278.69,278.69,4526.0,279.04,279.21,278.69,278.69,4526.0
2022-12-23 15:05:00,278.63,278.63,278.3,278.31,900.0,278.63,278.63,278.3,278.31,900.0
2022-12-23 15:10:00,278.41,278.64,278.41,278.47,1001.0,278.41,278.64,278.41,278.47,1001.0
2022-12-23 15:15:00,278.72,278.92,278.67,278.67,1100.0,278.72,278.92,278.67,278.67,1100.0
2022-12-23 15:20:00,278.59,278.7,278.32,278.38,2100.0,278.59,278.7,278.32,278.38,2100.0
2022-12-23 15:25:00,278.46,278.6,278.33,278.6,1433.0,278.46,278.6,278.33,278.6,1433.0
2022-12-23 15:30:00,278.54,278.63,278.05,278.4,5637.0,278.54,278.63,278.05,278.4,5637.0
2022-12-23 15:35:00,278.33,278.44,278.12,278.42,3936.0,278.33,278.44,278.12,278.42,3936.0
2022-12-23 15:40:00,278.46,278.89,278.33,278.88,10064.0,278.46,278.89,278.33,278.88,10064.0
2022-12-23 15:45:00,278.9,279.04,278.51,279.0,10314.0,278.9,279.04,278.51,279.0,10314.0
2022-12-23 15:50:00,278.93,278.93,278.29,278.41,20178.0,278.93,278.93,278.29,278.41,20178.0
2022-12-23 15:55:00,278.41,279.29,278.33,279.26,39707.0,278.41,279.29,278.33,279.26,39707.0
2022-12-27 09:30:00,279.89,279.89,277.66,277.66,14939.0,279.89,279.89,277.66,277.66,14939.0
2022-12-27 09:35:00,277.96,278.68,277.4,278.07,9787.0,277.96,278.68,277.4,278.07,9787.0
2022-12-27 09:40:00,277.99,277.99,277.47,277.56,5718.0,277.99,277.99,277.47,277.56,5718.0
2022-12-27 09:45:00,277.28,277.29,276.56,276.77,4512.0,277.28,277.29,276.56,276.77,4512.0
2022-12-27 09:50:00,276.65,276.65,276.4,276.61,500.0,276.65,276.65,276.4,276.61,500.0
2022-12-27 09:55:00,276.78,277.51,276.76,277.34,7802.0,276.78,277.51,276.76,277.34,7802.0
2022-12-27 10:00:00,276.84,277.25,276.84,277.11,5209.0,276.84,277.25,276.84,277.11,5209.0
2022-12-27 10:05:00,277.25,277.4,276.68,276.88,3042.0,277.25,277.4,276.68,276.88,3042.0
2022-12-27 10:10:00,276.97,276.97,276.31,276.56,4250.0,276.97,276.97,276.31,276.56,4250.0
2022-12-27 10:15:00,276.68,277.07,276.68,277.02,2748.0,276.68,277.07,276.68,277.02,2748.0
2022-12-27 10:20:00,277.03,277.55,276.92,277.34,3580.0,277.03,277.55,276.92,277.34,3580.0
2022-12-27 10:25:00,276.95,276.95,276.76,276.76,700.0,276.95,276.95,276.76,276.76,700.0
2022-12-27 10:30:00,276.55,276.64,276.16,276.37,2320.0,276.55,276.64,276.16,276.37,2320.0
2022-12-27 10:35:00,276.45,276.45,276.16,276.36,1300.0,276.45,276.45,276.16,276.36,1300.0
2022-12-27 10:40:00,276.32,276.68,276.32,276.64,1427.0,276.32,276.68,276.32,276.64,1427.0
2022-12-27 10:45:00,276.7,277.11,276.61,276.73,4377.0,276.7,277.11,276.61,276.73,4377.0
2022-12-27 10:50:00,276.58,276.58,276.16,276.51,1100.0,276.58,276.58,276.16,276.51,1100.0
2022-12-27 10:55:00,276.35,276.36,275.58,275.58,3589.0,276.35,276.36,275.58,275.58,3589.0
2022-12-27 11:00:00,275.56,275.67,275.35,275.63,4610.0,275.56,275.67,275.35,275.63,4610.0
2022-12-27 11:05:00,275.46,275.49,275.0,275.15,8820.0,275.46,275.49,275.0,275.15,8820.0
2022-12-27 11:10:00,275.13,275.35,275.01,275.26,2500.0,275.13,275.35,275.01,275.26,2500.0
2022-12-27 11:15:00,275.13,275.13,274.43,274.44,2091.0,275.13,275.13,274.43,274.44,2091.0
2022-12-27 11:20:00,274.44,274.56,273.76,273.82,12533.0,274.44,274.56,273.76,273.82,12533.0
2022-12-27 11:25:00,273.83,274.37,273.68,274.26,7461.0,273.83,274.37,273.68,274.26,7461.0
2022-12-27 11:30:00,274.44,275.04,274.44,274.63,7270.0,274.44,275.04,274.44,274.63,7270.0
2022-12-27 11:35:00,274.71,274.71,274.46,274.56,500.0,274.71,274.71,274.46,274.56,500.0
2022-12-27 11:40:00,274.5,275.27,274.46,275.23,5988.0,274.5,275.27,274.46,275.23,5988.0
2022-12-27 11:45:00,275.3,275.66,275.29,275.48,4630.0,275.3,275.66,275.29,275.48,4630.0
2022-12-27 11:50:00,275.43,275.59,274.91,275.04,4200.0,275.43,275.59,274.91,275.04,4200.0
2022-12-27 11:55:00,274.96,275.16,274.95,274.95,2358.0,274.96,275.16,274.95,274.95,2358.0
2022-12-27 12:00:00,275.01,275.07,274.91,274.92,1808.0,275.01,275.07,274.91,274.92,1808.0
2022-12-27 12:05:00,274.97,275.16,274.81,274.81,13023.0,274.97,275.16,274.81,274.81,13023.0
2022-12-27 12:10:00,274.79,275.17,274.79,275.09,2243.0,274.79,275.17,274.79,275.09,2243.0
2022-12-27 12:15:00,275.17,275.21,274.77,274.77,1308.0,275.17,275.21,274.77,274.77,1308.0
2022-12-27 12:20:00,274.75,274.82,274.09,274.09,2300.0,274.75,274.82,274.09,274.09,2300.0
2022-12-27 12:25:00,274.14,274.14,274.07,274.07,200.0,274.14,274.14,274.07,274.07,200.0
2022-12-27 12:30:00,274.23,274.35,274.23,274.35,1123.0,274.23,274.35,274.23,274.35,1123.0
2022-12-27 12:35:00,274.46,274.47,274.4,274.47,500.0,274.46,274.47,274.4,274.47,500.0
2022-12-27 12:40:00,274.55,274.55,274.06,274.25,1498.0,274.55,274.55,274.06,274.25,1498.0
2022-12-27 12:45:00,274.07,274.07,273.97,273.98,800.0,274.07,274.07,273.97,273.98,800.0
2022-12-27 12:50:00,274.01,274.32,274.01,274.32,940.0,274.01,274.32,274.01,274.32,940.0
2022-12-27 12:55:00,274.32,274.42,274.18,274.27,2975.0,274.32,274.42,274.18,274.27,2975.0
2022-12-27 13:00:00,274.27,274.27,274.27,274.27,100.0,274.27,274.27,274.27,274.27,100.0
2022-12-27 13:05:00,274.22,274.32,274.22,274.32,353.0,274.22,274.32,274.22,274.32,353.0
2022-12-27 13:10:00,274.33,274.37,274.18,274.37,1236.0,274.33,274.37,274.18,274.37,1236.0
2022-12-27 13:15:00,274.43,274.82,274.42,274.74,3967.0,274.43,274.82,274.42,274.74,3967.0
2022-12-27 13:20:00,274.72,274.74,274.66,274.74,1722.0,274.72,274.74,274.66,274.74,1722.0
2022-12-27 13:25:00,274.81,274.81,274.78,274.81,300.0,274.81,274.81,274.78,274.81,300.0
2022-12-27 13:30:00,274.68,274.81,274.51,274.57,1125.0,274.68,274.81,274.51,274.57,1125.0
2022-12-27 13:35:00,274.66,274.77,274.4,274.42,5871.0,274.66,274.77,274.4,274.42,5871.0
2022-12-27 13:40:00,274.28,274.7,274.18,274.69,2591.0,274.28,274.7,274.18,274.69,2591.0
2022-12-27 13:45:00,274.55,274.58,274.17,274.28,2221.0,274.55,274.58,274.17,274.28,2221.0
2022-12-27 13:50:00,274.29,274.29,273.9,274.02,6861.0,274.29,274.29,273.9,274.02,6861.0
2022-12-27 13:55:00,273.96,273.96,273.45,273.57,4810.0,273.96,273.96,273.45,273.57,4810.0
2022-12-27 14:00:00,273.65,274.15,273.65,274.15,2426.0,273.65,274.15,273.65,274.15,2426.0
2022-12-27 14:05:00,273.96,274.03,273.74,273.91,1800.0,273.96,274.03,273.74,273.91,1800.0
2022-12-27 14:10:00,273.89,273.95,273.58,273.58,2500.0,273.89,273.95,273.58,273.58,2500.0
2022-12-27 14:15:00,273.5,273.77,273.38,273.62,972.0,273.5,273.77,273.38,273.62,972.0
2022-12-27 14:20:00,273.56,274.13,273.53,274.0,2152.0,273.56,274.13,273.53,274.0,2152.0
2022-12-27 14:25:00,274.0,274.02,273.76,273.88,3701.0,274.0,274.02,273.76,273.88,3701.0
2022-12-27 14:30:00,273.83,273.83,273.74,273.79,1567.0,273.83,273.83,273.74,273.79,1567.0
2022-12-27 14:35:00,273.95,273.95,273.66,273.7,2000.0,273.95,273.95,273.66,273.7,2000.0
2022-12-27 14:40:00,273.56,273.78,273.52,273.52,2445.0,273.56,273.78,273.52,273.52,2445.0
2022-12-27 14:45:00,273.44,273.99,273.44,273.99,2344.0,273.44,273.99,273.44,273.99,2344.0
2022-12-27 14:50:00,274.0,274.22,273.87,273.9,2100.0,274.0,274.22,273.87,273.9,2100.0
2022-12-27 14:55:00,273.82,274.11,273.73,273.98,2742.0,273.82,274.11,273.73,273.98,2742.0
2022-12-27 15:00:00,274.07,274.11,273.62,273.62,2350.0,274.07,274.11,273.62,273.62,2350.0
2022-12-27 15:05:00,273.71,274.06,273.61,274.04,2729.0,273.71,274.06,273.61,274.04,2729.0
2022-12-27 15:10:00,274.02,274.04,273.85,273.85,759.0,274.02,274.04,273.85,273.85,759.0
2022-12-27 15:15:00,273.81,274.28,273.81,274.09,2623.0,273.81,274.28,273.81,274.09,2623.0
2022-12-27 15:20:00,274.05,274.37,274.05,274.3,4336.0,274.05,274.37,274.05,274.3,4336.0
2022-12-27 15:25:00,274.3,274.3,273.89,274.19,6033.0,274.3,274.3,273.89,274.19,6033.0
2022-12-27 15:30:00,274.14,274.18,273.75,273.92,10700.0,274.14,274.18,273.75,273.92,10700.0
2022-12-27 15:35:00,273.91,274.44,273.9,274.44,3141.0,273.91,274.44,273.9,274.44,3141.0
2022-12-27 15:40:00,274.53,274.56,274.4,274.46,4036.0,274.53,274.56,274.4,274.46,4036.0
2022-12-27 15:45:00,274.38,274.7,274.36,274.63,8963.0,274.38,274.7,274.36,274.63,8963.0
2022-12-27 15:50:00,274.57,274.68,274.19,274.68,6150.0,274.57,274.68,274.19,274.68,6150.0
2022-12-27 15:55:00,274.7,274.97,274.55,274.81,23143.0,274.7,274.97,274.55,274.81,23143.0
2022-12-28 09:30:00,275.64,275.65,273.96,275.65,8185.0,275.64,275.65,273.96,275.65,8185.0
2022-12-28 09:35:00,275.67,276.8,275.66,275.79,2765.0,275.67,276.8,275.66,275.79,2765.0
2022-12-28 09:40:00,276.16,276.77,275.94,276.72,1855.0,276.16,276.77,275.94,276.72,1855.0
2022-12-28 09:45:00,276.7,276.74,276.62,276.68,1305.0,276.7,276.74,276.62,276.68,1305.0
2022-12-28 09:50:00,276.5,276.5,275.39,275.95,2013.0,276.5,276.5,275.39,275.95,2013.0
2022-12-28 09:55:00,276.25,276.34,276.02,276.06,2981.0,276.25,276.34,276.02,276.06,2981.0
2022-12-28 10:00:00,276.26,276.92,276.26,276.49,3272.0,276.26,276.92,276.26,276.49,3272.0
2022-12-28 10:05:00,276.17,276.23,276.14,276.19,500.0,276.17,276.23,276.14,276.19,500.0
2022-12-28 10:10:00,275.96,276.11,275.8,275.94,1400.0,275.96,276.11,275.8,275.94,1400.0
2022-12-28 10:15:00,275.93,276.47,275.93,276.36,1500.0,275.93,276.47,275.93,276.36,1500.0
2022-12-28 10:20:00,276.37,276.38,276.04,276.35,5146.0,276.37,276.38,276.04,276.35,5146.0
2022-12-28 10:25:00,276.25,276.4,275.85,276.0,10615.0,276.25,276.4,275.85,276.0,10615.0
2022-12-28 10:30:00,275.99,276.0,275.8,275.8,1220.0,275.99,276.0,275.8,275.8,1220.0
2022-12-28 10:35:00,275.71,275.9,275.35,275.4,4910.0,275.71,275.9,275.35,275.4,4910.0
2022-12-28 10:40:00,275.45,275.45,274.86,274.86,2462.0,275.45,275.45,274.86,274.86,2462.0
2022-12-28 10:45:00,274.8,275.15,274.8,275.0,2588.0,274.8,275.15,274.8,275.0,2588.0
2022-12-28 10:50:00,274.81,274.82,274.18,274.19,2651.0,274.81,274.82,274.18,274.19,2651.0
2022-12-28 10:55:00,274.19,274.29,273.39,273.39,4074.0,274.19,274.29,273.39,273.39,4074.0
2022-12-28 11:00:00,273.75,273.75,273.22,273.46,2087.0,273.75,273.75,273.22,273.46,2087.0
2022-12-28 11:05:00,273.53,273.59,273.29,273.29,4408.0,273.53,273.59,273.29,273.29,4408.0
2022-12-28 11:10:00,273.37,273.62,273.21,273.22,2200.0,273.37,273.62,273.21,273.22,2200.0
2022-12-28 11:15:00,273.18,273.4,273.08,273.32,1700.0,273.18,273.4,273.08,273.32,1700.0
2022-12-28 11:20:00,273.49,273.7,273.43,273.53,2649.0,273.49,273.7,273.43,273.53,2649.0
2022-12-28 11:25:00,273.51,274.03,273.51,274.03,1435.0,273.51,274.03,273.51,274.03,1435.0
2022-12-28 11:30:00,274.05,274.2,273.94,274.01,2171.0,274.05,274.2,273.94,274.01,2171.0
2022-12-28 11:35:00,273.96,273.96,273.78,273.79,500.0,273.96,273.96,273.78,273.79,500.0
2022-12-28 11:40:00,273.85,273.95,273.74,273.95,600.0,273.85,273.95,273.74,273.95,600.0
2022-12-28 11:45:00,274.01,274.01,273.42,273.42,900.0,274.01,274.01,273.42,273.42,900.0
2022-12-28 11:50:00,273.91,274.23,273.9,273.92,1855.0,273.91,274.23,273.9,273.92,1855.0
2022-12-28 11:55:00,274.02,274.03,273.81,273.91,1859.0,274.02,274.03,273.81,273.91,1859.0
2022-12-28 12:00:00,273.85,274.04,273.55,273.6,2315.0,273.85,274.04,273.55,273.6,2315.0
2022-12-28 12:05:00,273.53,273.7,273.53,273.7,1280.0,273.53,273.7,273.53,273.7,1280.0
2022-12-28 12:10:00,273.67,273.69,273.42,273.56,700.0,273.67,273.69,273.42,273.56,700.0
2022-12-28 12:15:00,273.46,273.46,273.42,273.45,900.0,273.46,273.46,273.42,273.45,900.0
2022-12-28 12:20:00,273.33,273.33,272.71,273.05,13887.0,273.33,273.33,272.71,273.05,13887.0
2022-12-28 12:25:00,273.02,273.35,272.64,273.35,10836.0,273.02,273.35,272.64,273.35,10836.0
2022-12-28 12:30:00,273.41,273.98,273.32,273.86,500.0,273.41,273.98,273.32,273.86,500.0
2022-12-28 12:35:00,274.0,274.14,273.97,274.11,900.0,274.0,274.14,273.97,274.11,900.0
2022-12-28 12:40:00,274.1,274.1,273.88,273.94,750.0,274.1,274.1,273.88,273.94,750.0
2022-12-28 12:45:00,273.84,274.32,273.84,274.32,700.0,273.84,274.32,273.84,274.32,700.0
2022-12-28 12:50:00,274.37,274.63,274.37,274.61,809.0,274.37,274.63,274.37,274.61,809.0
2022-12-28 12:55:00,274.72,275.02,274.49,274.92,806.0,274.72,275.02,274.49,274.92,806.0
2022-12-28 13:00:00,274.96,275.51,274.96,275.51,1093.0,274.96,275.51,274.96,275.51,1093.0
2022-12-28 13:05:00,275.23,275.36,275.21,275.36,824.0,275.23,275.36,275.21,275.36,824.0
2022-12-28 13:10:00,275.25,275.6,274.98,274.99,1260.0,275.25,275.6,274.98,274.99,1260.0
2022-12-28 13:15:00,274.7,274.88,274.7,274.88,200.0,274.7,274.88,274.7,274.88,200.0
2022-12-28 13:20:00,274.56,274.56,274.41,274.42,450.0,274.56,274.56,274.41,274.42,450.0
2022-12-28 13:25:00,274.34,274.41,274.32,274.35,900.0,274.34,274.41,274.32,274.35,900.0
2022-12-28 13:30:00,274.25,274.25,274.15,274.15,400.0,274.25,274.25,274.15,274.15,400.0
2022-12-28 13:35:00,274.25,274.25,274.0,274.03,600.0,274.25,274.25,274.0,274.03,600.0
2022-12-28 13:40:00,274.2,274.52,274.2,274.35,1033.0,274.2,274.52,274.2,274.35,1033.0
2022-12-28 13:45:00,274.48,274.7,274.44,274.7,600.0,274.48,274.7,274.44,274.7,600.0
2022-12-28 13:50:00,274.57,274.57,274.4,274.43,730.0,274.57,274.57,274.4,274.43,730.0
2022-12-28 13:55:00,274.48,274.48,274.41,274.43,402.0,274.48,274.48,274.41,274.43,402.0
2022-12-28 14:00:00,274.31,274.52,274.31,274.52,400.0,274.31,274.52,274.31,274.52,400.0
2022-12-28 14:05:00,274.39,274.4,274.03,274.05,2860.0,274.39,274.4,274.03,274.05,2860.0
2022-12-28 14:10:00,274.08,274.17,273.65,273.99,2360.0,274.08,274.17,273.65,273.99,2360.0
2022-12-28 14:15:00,273.86,274.51,273.85,274.51,1000.0,273.86,274.51,273.85,274.51,1000.0
2022-12-28 14:20:00,274.38,274.38,274.22,274.28,800.0,274.38,274.38,274.22,274.28,800.0
2022-12-28 14:25:00,274.46,274.46,274.15,274.3,4834.0,274.46,274.46,274.15,274.3,4834.0
2022-12-28 14:30:00,274.42,274.61,274.42,274.51,576.0,274.42,274.61,274.42,274.51,576.0
2022-12-28 14:35:00,274.25,274.25,274.25,274.25,200.0,274.25,274.25,274.25,274.25,200.0
2022-12-28 14:40:00,274.24,274.43,274.08,274.43,600.0,274.24,274.43,274.08,274.43,600.0
2022-12-28 14:45:00,274.56,274.56,274.35,274.35,630.0,274.56,274.56,274.35,274.35,630.0
2022-12-28 14:50:00,274.3,274.32,274.03,274.03,400.0,274.3,274.32,274.03,274.03,400.0
2022-12-28 14:55:00,274.06,274.2,273.88,273.92,1484.0,274.06,274.2,273.88,273.92,1484.0
2022-12-28 15:00:00,273.58,273.68,273.54,273.59,1866.0,273.58,273.68,273.54,273.59,1866.0
2022-12-28 15:05:00,273.51,273.59,273.46,273.51,1039.0,273.51,273.59,273.46,273.51,1039.0
2022-12-28 15:10:00,273.31,273.71,273.21,273.4,3706.0,273.31,273.71,273.21,273.4,3706.0
2022-12-28 15:15:00,273.46,273.9,273.46,273.63,1799.0,273.46,273.9,273.46,273.63,1799.0
2022-12-28 15:20:00,273.63,273.63,273.4,273.49,1000.0,273.63,273.63,273.4,273.49,1000.0
2022-12-28 15:25:00,273.5,273.95,273.5,273.7,1000.0,273.5,273.95,273.5,273.7,1000.0
2022-12-28 15:30:00,273.52,274.05,273.52,273.92,3779.0,273.52,274.05,273.52,273.92,3779.0
2022-12-28 15:35:00,273.96,273.98,273.75,273.97,2995.0,273.96,273.98,273.75,273.97,2995.0
2022-12-28 15:40:00,274.07,274.07,273.57,273.61,7871.0,274.07,274.07,273.57,273.61,7871.0
2022-12-28 15:45:00,273.55,274.09,273.49,274.09,5790.0,273.55,274.09,273.49,274.09,5790.0
2022-12-28 15:50:00,273.97,274.08,273.72,273.78,7393.0,273.97,274.08,273.72,273.78,7393.0
2022-12-28 15:55:00,273.84,274.16,273.63,274.03,28430.0,273.84,274.16,273.63,274.03,28430.0
2022-12-29 09:30:00,274.83,275.96,274.3,275.81,7112.0,274.83,275.96,274.3,275.81,7112.0
2022-12-29 09:35:00,276.11,276.58,275.17,276.31,2100.0,276.11,276.58,275.17,276.31,2100.0
2022-12-29 09:40:00,276.2,276.92,276.19,276.92,2400.0,276.2,276.92,276.19,276.92,2400.0
2022-12-29 09:45:00,276.94,277.06,276.38,276.39,2009.0,276.94,277.06,276.38,276.39,2009.0
2022-12-29 09:50:00,276.51,276.89,276.49,276.67,1272.0,276.51,276.89,276.49,276.67,1272.0
2022-12-29 09:55:00,276.93,276.98,276.93,276.98,642.0,276.93,276.98,276.93,276.98,642.0
2022-12-29 10:00:00,277.18,277.61,276.97,277.23,2607.0,277.18,277.61,276.97,277.23,2607.0
2022-12-29 10:05:00,277.22,277.52,276.99,277.35,3602.0,277.22,277.52,276.99,277.35,3602.0
2022-12-29 10:10:00,277.22,277.71,277.22,277.62,1450.0,277.22,277.71,277.22,277.62,1450.0
2022-12-29 10:15:00,277.86,277.89,277.42,277.78,3658.0,277.86,277.89,277.42,277.78,3658.0
2022-12-29 10:20:00,277.6,277.81,277.51,277.74,1100.0,277.6,277.81,277.51,277.74,1100.0
2022-12-29 10:25:00,277.46,277.6,277.0,277.19,1700.0,277.46,277.6,277.0,277.19,1700.0
2022-12-29 10:30:00,277.44,277.85,277.4,277.85,500.0,277.44,277.85,277.4,277.85,500.0
2022-12-29 10:35:00,277.89,278.15,277.85,277.95,1670.0,277.89,278.15,277.85,277.95,1670.0
2022-12-29 10:40:00,277.99,278.5,277.98,278.37,1330.0,277.99,278.5,277.98,278.37,1330.0
2022-12-29 10:45:00,278.25,278.37,278.0,278.0,1109.0,278.25,278.37,278.0,278.0,1109.0
2022-12-29 10:50:00,278.28,278.31,277.9,278.1,3022.0,278.28,278.31,277.9,278.1,3022.0
2022-12-29 10:55:00,277.97,278.16,277.8,278.16,1784.0,277.97,278.16,277.8,278.16,1784.0
2022-12-29 11:00:00,278.15,278.48,278.12,278.29,4738.0,278.15,278.48,278.12,278.29,4738.0
2022-12-29 11:05:00,278.11,278.11,277.89,278.09,700.0,278.11,278.11,277.89,278.09,700.0
2022-12-29 11:10:00,278.1,278.18,278.1,278.17,547.0,278.1,278.18,278.1,278.17,547.0
2022-12-29 11:15:00,278.17,278.5,278.17,278.37,2433.0,278.17,278.5,278.17,278.37,2433.0
2022-12-29 11:20:00,278.18,278.31,278.01,278.27,531.0,278.18,278.31,278.01,278.27,531.0
2022-12-29 11:25:00,278.41,278.69,278.23,278.55,800.0,278.41,278.69,278.23,278.55,800.0
2022-12-29 11:30:00,278.42,278.89,278.42,278.88,500.0,278.42,278.89,278.42,278.88,500.0
2022-12-29 11:35:00,278.69,279.14,278.68,278.83,1914.0,278.69,279.14,278.68,278.83,1914.0
2022-12-29 11:40:00,278.98,278.98,278.62,278.62,1687.0,278.98,278.98,278.62,278.62,1687.0
2022-12-29 11:45:00,278.7,279.01,278.47,278.48,2246.0,278.7,279.01,278.47,278.48,2246.0
2022-12-29 11:50:00,278.66,278.68,278.6,278.6,700.0,278.66,278.68,278.6,278.6,700.0
2022-12-29 11:55:00,278.64,278.84,278.49,278.84,1229.0,278.64,278.84,278.49,278.84,1229.0
2022-12-29 12:00:00,278.84,279.12,278.73,278.73,625.0,278.84,279.12,278.73,278.73,625.0
2022-12-29 12:05:00,278.75,278.85,278.64,278.85,500.0,278.75,278.85,278.64,278.85,500.0
2022-12-29 12:10:00,278.64,279.0,278.64,278.72,1700.0,278.64,279.0,278.64,278.72,1700.0
2022-12-29 12:15:00,278.67,278.99,278.61,278.7,1800.0,278.67,278.99,278.61,278.7,1800.0
2022-12-29 12:20:00,278.82,278.84,278.75,278.84,530.0,278.82,278.84,278.75,278.84,530.0
2022-12-29 12:25:00,278.91,278.93,278.68,278.72,600.0,278.91,278.93,278.68,278.72,600.0
2022-12-29 12:30:00,278.29,278.4,278.21,278.21,1410.0,278.29,278.4,278.21,278.21,1410.0
2022-12-29 12:35:00,278.2,278.24,278.01,278.1,1073.0,278.2,278.24,278.01,278.1,1073.0
2022-12-29 12:40:00,278.06,278.55,278.06,278.36,1337.0,278.06,278.55,278.06,278.36,1337.0
2022-12-29 12:45:00,278.57,278.58,278.28,278.28,200.0,278.57,278.58,278.28,278.28,200.0
2022-12-29 12:50:00,278.43,278.7,278.42,278.69,800.0,278.43,278.7,278.42,278.69,800.0
2022-12-29 12:55:00,278.59,278.6,278.5,278.6,700.0,278.59,278.6,278.5,278.6,700.0
2022-12-29 13:00:00,278.45,279.03,278.14,278.57,21992.0,278.45,279.03,278.14,278.57,21992.0
2022-12-29 13:05:00,278.32,278.88,278.32,278.71,1600.0,278.32,278.88,278.32,278.71,1600.0
2022-12-29 13:10:00,278.69,279.0,277.92,277.92,4660.0,278.69,279.0,277.92,277.92,4660.0
2022-12-29 13:15:00,278.0,278.17,277.51,277.81,3074.0,278.0,278.17,277.51,277.81,3074.0
2022-12-29 13:20:00,277.72,277.91,277.62,277.75,2191.0,277.72,277.91,277.62,277.75,2191.0
2022-12-29 13:25:00,277.76,277.77,277.34,277.48,2963.0,277.76,277.77,277.34,277.48,2963.0
2022-12-29 13:30:00,277.44,277.68,277.26,277.48,6322.0,277.44,277.68,277.26,277.48,6322.0
2022-12-29 13:35:00,277.43,277.45,277.0,277.4,4794.0,277.43,277.45,277.0,277.4,4794.0
2022-12-29 13:40:00,277.59,277.78,277.37,277.37,1871.0,277.59,277.78,277.37,277.37,1871.0
2022-12-29 13:45:00,277.38,277.41,276.78,276.87,2231.0,277.38,277.41,276.78,276.87,2231.0
2022-12-29 13:50:00,276.82,276.82,275.86,276.02,19087.0,276.82,276.82,275.86,276.02,19087.0
2022-12-29 13:55:00,276.13,276.62,275.84,276.53,3156.0,276.13,276.62,275.84,276.53,3156.0
2022-12-29 14:00:00,276.93,277.28,276.73,276.91,817.0,276.93,277.28,276.73,276.91,817.0
2022-12-29 14:05:00,276.97,276.98,276.5,276.52,1100.0,276.97,276.98,276.5,276.52,1100.0
2022-12-29 14:10:00,276.4,276.47,275.0,275.2,12155.0,276.4,276.47,275.0,275.2,12155.0
2022-12-29 14:15:00,275.17,275.94,274.94,275.74,3239.0,275.17,275.94,274.94,275.74,3239.0
2022-12-29 14:20:00,275.62,276.13,275.52,275.97,17658.0,275.62,276.13,275.52,275.97,17658.0
2022-12-29 14:25:00,276.18,276.18,275.82,275.89,756.0,276.18,276.18,275.82,275.89,756.0
2022-12-29 14:30:00,276.0,276.21,275.82,276.21,1800.0,276.0,276.21,275.82,276.21,1800.0
2022-12-29 14:35:00,276.03,276.04,276.03,276.04,600.0,276.03,276.04,276.03,276.04,600.0
2022-12-29 14:40:00,276.04,276.39,276.01,276.39,995.0,276.04,276.39,276.01,276.39,995.0
2022-12-29 14:45:00,276.34,276.34,275.8,276.03,1800.0,276.34,276.34,275.8,276.03,1800.0
2022-12-29 14:50:00,276.03,276.13,275.98,276.13,800.0,276.03,276.13,275.98,276.13,800.0
2022-12-29 14:55:00,276.21,276.22,276.06,276.08,800.0,276.21,276.22,276.06,276.08,800.0
2022-12-29 15:00:00,276.21,276.56,276.03,276.56,1276.0,276.21,276.56,276.03,276.56,1276.0
2022-12-29 15:05:00,276.6,276.8,276.39,276.8,2220.0,276.6,276.8,276.39,276.8,2220.0
2022-12-29 15:10:00,276.94,277.1,276.83,276.98,2265.0,276.94,277.1,276.83,276.98,2265.0
2022-12-29 15:15:00,276.97,277.06,276.72,277.06,1885.0,276.97,277.06,276.72,277.06,1885.0
2022-12-29 15:20:00,277.04,277.16,276.86,276.86,1600.0,277.04,277.16,276.86,276.86,1600.0
2022-12-29 15:25:00,276.75,276.76,276.46,276.52,1560.0,276.75,276.76,276.46,276.52,1560.0
2022-12-29 15:30:00,276.51,276.77,276.51,276.64,2635.0,276.51,276.77,276.51,276.64,2635.0
2022-12-29 15:35:00,276.71,276.76,276.35,276.47,4303.0,276.71,276.76,276.35,276.47,4303.0
2022-12-29 15:40:00,276.32,276.65,276.31,276.65,2369.0,276.32,276.65,276.31,276.65,2369.0
2022-12-29 15:45:00,276.67,276.67,276.12,276.34,6127.0,276.67,276.67,276.12,276.34,6127.0
2022-12-29 15:50:00,276.33,276.98,276.19,276.81,12392.0,276.33,276.98,276.19,276.81,12392.0
2022-12-29 15:55:00,276.66,276.66,275.89,276.0,24403.0,276.66,276.66,275.89,276.0,24403.0
2022-12-30 09:30:00,274.98,276.0,274.5,274.98,9162.0,274.98,276.0,274.5,274.98,9162.0
2022-12-30 09:35:00,275.08,275.09,274.63,274.75,1770.0,275.08,275.09,274.63,274.75,1770.0
2022-12-30 09:40:00,275.03,275.54,274.72,275.54,600.0,275.03,275.54,274.72,275.54,600.0
2022-12-30 09:45:00,274.85,275.18,273.92,274.23,2524.0,274.85,275.18,273.92,274.23,2524.0
2022-12-30 09:50:00,274.09,274.36,273.62,274.36,1600.0,274.09,274.36,273.62,274.36,1600.0
2022-12-30 09:55:00,274.76,274.77,274.43,274.77,1143.0,274.76,274.77,274.43,274.77,1143.0
2022-12-30 10:00:00,274.61,274.78,274.14,274.29,2312.0,274.61,274.78,274.14,274.29,2312.0
2022-12-30 10:05:00,274.22,274.34,274.06,274.17,1793.0,274.22,274.34,274.06,274.17,1793.0
2022-12-30 10:10:00,274.19,274.24,273.77,274.0,1824.0,274.19,274.24,273.77,274.0,1824.0
2022-12-30 10:15:00,274.11,274.63,274.0,274.55,3100.0,274.11,274.63,274.0,274.55,3100.0
2022-12-30 10:20:00,274.72,274.75,273.92,274.42,7500.0,274.72,274.75,273.92,274.42,7500.0
2022-12-30 10:25:00,274.08,274.14,273.74,274.04,1600.0,274.08,274.14,273.74,274.04,1600.0
2022-12-30 10:30:00,274.24,274.24,273.13,273.76,5940.0,274.24,274.24,273.13,273.76,5940.0
2022-12-30 10:35:00,273.97,274.28,273.89,274.09,4087.0,273.97,274.28,273.89,274.09,4087.0
2022-12-30 10:40:00,274.16,274.16,273.4,273.41,1500.0,274.16,274.16,273.4,273.41,1500.0
2022-12-30 10:45:00,273.25,273.84,273.25,273.84,1100.0,273.25,273.84,273.25,273.84,1100.0
2022-12-30 10:50:00,273.66,273.66,273.37,273.38,800.0,273.66,273.66,273.37,273.38,800.0
2022-12-30 10:55:00,273.42,273.6,273.41,273.59,400.0,273.42,273.6,273.41,273.59,400.0
2022-12-30 11:00:00,273.23,273.47,273.23,273.4,500.0,273.23,273.47,273.23,273.4,500.0
2022-12-30 11:05:00,273.37,273.62,273.32,273.46,1287.0,273.37,273.62,273.32,273.46,1287.0
2022-12-30 11:10:00,273.43,273.47,273.32,273.32,757.0,273.43,273.47,273.32,273.32,757.0
2022-12-30 11:15:00,273.29,273.29,273.03,273.15,1764.0,273.29,273.29,273.03,273.15,1764.0
2022-12-30 11:20:00,273.03,273.48,272.86,273.47,3070.0,273.03,273.48,272.86,273.47,3070.0
2022-12-30 11:25:00,273.53,273.79,273.45,273.73,2682.0,273.53,273.79,273.45,273.73,2682.0
2022-12-30 11:30:00,273.72,274.25,273.71,274.25,823.0,273.72,274.25,273.71,274.25,823.0
2022-12-30 11:35:00,274.15,274.32,274.15,274.26,1245.0,274.15,274.32,274.15,274.26,1245.0
2022-12-30 11:40:00,274.16,274.39,274.09,274.09,1377.0,274.16,274.39,274.09,274.09,1377.0
2022-12-30 11:45:00,274.07,274.08,273.69,273.72,806.0,274.07,274.08,273.69,273.72,806.0
2022-12-30 11:50:00,273.41,273.59,273.39,273.58,800.0,273.41,273.59,273.39,273.58,800.0
2022-12-30 11:55:00,273.54,273.79,273.54,273.79,729.0,273.54,273.79,273.54,273.79,729.0
2022-12-30 12:00:00,273.73,273.75,273.09,273.18,3500.0,273.73,273.75,273.09,273.18,3500.0
2022-12-30 12:05:00,273.15,273.35,273.15,273.35,200.0,273.15,273.35,273.15,273.35,200.0
2022-12-30 12:10:00,273.34,273.34,272.7,272.78,4325.0,273.34,273.34,272.7,272.78,4325.0
2022-12-30 12:15:00,272.77,273.23,272.77,273.11,600.0,272.77,273.23,272.77,273.11,600.0
2022-12-30 12:20:00,273.01,273.28,272.96,273.28,1198.0,273.01,273.28,272.96,273.28,1198.0
2022-12-30 12:25:00,273.4,273.54,273.28,273.41,821.0,273.4,273.54,273.28,273.41,821.0
2022-12-30 12:30:00,273.18,273.25,272.68,273.15,11161.0,273.18,273.25,272.68,273.15,11161.0
2022-12-30 12:35:00,273.22,273.31,272.92,272.93,1389.0,273.22,273.31,272.92,272.93,1389.0
2022-12-30 12:40:00,272.94,272.94,272.78,272.78,941.0,272.94,272.94,272.78,272.78,941.0
2022-12-30 12:45:00,272.78,272.78,272.77,272.78,100.0,272.78,272.78,272.77,272.78,100.0
2022-12-30 12:50:00,273.04,273.07,273.0,273.0,500.0,273.04,273.07,273.0,273.0,500.0
2022-12-30 12:55:00,273.0,273.15,272.69,273.15,1003.0,273.0,273.15,272.69,273.15,1003.0
2022-12-30 13:00:00,272.89,273.06,272.89,273.0,500.0,272.89,273.06,272.89,273.0,500.0
2022-12-30 13:05:00,272.86,272.86,272.86,272.86,100.0,272.86,272.86,272.86,272.86,100.0
2022-12-30 13:10:00,272.99,273.15,272.99,273.15,1000.0,272.99,273.15,272.99,273.15,1000.0
2022-12-30 13:15:00,273.23,273.37,272.99,273.13,1604.0,273.23,273.37,272.99,273.13,1604.0
2022-12-30 13:20:00,272.99,272.99,272.51,272.51,1856.0,272.99,272.99,272.51,272.51,1856.0
2022-12-30 13:25:00,272.49,272.58,272.2,272.58,460.0,272.49,272.58,272.2,272.58,460.0
2022-12-30 13:30:00,272.79,273.02,272.71,273.02,754.0,272.79,273.02,272.71,273.02,754.0
2022-12-30 13:35:00,272.97,272.97,272.97,272.97,105.0,272.97,272.97,272.97,272.97,105.0
2022-12-30 13:40:00,272.85,272.85,272.71,272.71,546.0,272.85,272.85,272.71,272.71,546.0
2022-12-30 13:45:00,272.81,272.85,272.71,272.82,979.0,272.81,272.85,272.71,272.82,979.0
2022-12-30 13:50:00,272.93,272.93,272.68,272.76,1000.0,272.93,272.93,272.68,272.76,1000.0
2022-12-30 13:55:00,273.0,273.01,272.75,272.75,746.0,273.0,273.01,272.75,272.75,746.0
2022-12-30 14:00:00,272.85,272.91,272.67,272.79,800.0,272.85,272.91,272.67,272.79,800.0
2022-12-30 14:05:00,272.59,272.77,272.5,272.77,900.0,272.59,272.77,272.5,272.77,900.0
2022-12-30 14:10:00,272.73,272.73,272.69,272.69,215.0,272.73,272.73,272.69,272.69,215.0
2022-12-30 14:15:00,272.73,272.73,272.5,272.72,821.0,272.73,272.73,272.5,272.72,821.0
2022-12-30 14:20:00,272.57,272.88,272.57,272.88,511.0,272.57,272.88,272.57,272.88,511.0
2022-12-30 14:25:00,272.69,272.99,272.69,272.99,518.0,272.69,272.99,272.69,272.99,518.0
2022-12-30 14:30:00,272.95,272.95,272.89,272.95,500.0,272.95,272.95,272.89,272.95,500.0
2022-12-30 14:35:00,272.91,273.06,272.79,272.98,4966.0,272.91,273.06,272.79,272.98,4966.0
2022-12-30 14:40:00,272.9,273.0,272.8,272.8,2500.0,272.9,273.0,272.8,272.8,2500.0
2022-12-30 14:45:00,272.72,272.72,272.4,272.49,1103.0,272.72,272.72,272.4,272.49,1103.0
2022-12-30 14:50:00,272.59,272.9,272.58,272.9,1207.0,272.59,272.9,272.58,272.9,1207.0
2022-12-30 14:55:00,272.93,273.06,272.75,273.06,1200.0,272.93,273.06,272.75,273.06,1200.0
2022-12-30 15:00:00,273.01,273.5,272.97,273.43,1600.0,273.01,273.5,272.97,273.43,1600.0
2022-12-30 15:05:00,273.43,273.62,273.22,273.62,2140.0,273.43,273.62,273.22,273.62,2140.0
2022-12-30 15:10:00,273.62,274.46,273.62,274.46,5775.0,273.62,274.46,273.62,274.46,5775.0
2022-12-30 15:15:00,274.61,274.84,274.61,274.63,2430.0,274.61,274.84,274.61,274.63,2430.0
2022-12-30 15:20:00,274.48,274.51,274.26,274.32,1400.0,274.48,274.51,274.26,274.32,1400.0
2022-12-30 15:25:00,274.24,274.4,274.09,274.36,3100.0,274.24,274.4,274.09,274.36,3100.0
2022-12-30 15:30:00,274.45,275.18,274.43,275.18,4760.0,274.45,275.18,274.43,275.18,4760.0
2022-12-30 15:35:00,274.92,275.06,274.69,274.84,1560.0,274.92,275.06,274.69,274.84,1560.0
2022-12-30 15:40:00,274.67,274.78,274.53,274.59,1600.0,274.67,274.78,274.53,274.59,1600.0
2022-12-30 15:45:00,274.55,275.27,274.5,275.26,3624.0,274.55,275.27,274.5,275.26,3624.0
2022-12-30 15:50:00,275.79,276.1,275.4,276.0,14017.0,275.79,276.1,275.4,276.0,14017.0
2022-12-30 15:55:00,276.34,277.15,276.15,276.92,58819.0,276.34,277.15,276.15,276.92,58819.0
2023-01-03 09:30:00,277.01,277.19,274.11,275.91,24056.0,277.01,277.19,274.11,275.91,24056.0
2023-01-03 09:35:00,275.37,276.49,275.37,276.49,4216.0,275.37,276.49,275.37,276.49,4216.0
2023-01-03 09:40:00,276.49,277.09,276.2,276.47,9941.0,276.49,277.09,276.2,276.47,9941.0
2023-01-03 09:45:00,276.28,276.84,275.79,275.87,17817.0,276.28,276.84,275.79,275.87,17817.0
2023-01-03 09:50:00,276.26,277.07,275.82,277.07,5436.0,276.26,277.07,275.82,277.07,5436.0
2023-01-03 09:55:00,276.79,276.79,276.17,276.19,5437.0,276.79,276.79,276.17,276.19,5437.0
2023-01-03 10:00:00,276.19,277.32,276.14,277.2,10464.0,276.19,277.32,276.14,277.2,10464.0
2023-01-03 10:05:00,277.26,277.76,277.17,277.73,2253.0,277.26,277.76,277.17,277.73,2253.0
2023-01-03 10:10:00,277.68,277.7,277.24,277.55,6656.0,277.68,277.7,277.24,277.55,6656.0
2023-01-03 10:15:00,277.79,277.85,277.12,277.22,4909.0,277.79,277.85,277.12,277.22,4909.0
2023-01-03 10:20:00,277.3,277.97,277.29,277.88,5112.0,277.3,277.97,277.29,277.88,5112.0
2023-01-03 10:25:00,277.81,277.82,277.33,277.59,3927.0,277.81,277.82,277.33,277.59,3927.0
2023-01-03 10:30:00,277.63,277.63,276.91,277.16,8352.0,277.63,277.63,276.91,277.16,8352.0
2023-01-03 10:35:00,277.21,277.65,277.15,277.52,4934.0,277.21,277.65,277.15,277.52,4934.0
2023-01-03 10:40:00,277.55,277.82,277.38,277.38,2485.0,277.55,277.82,277.38,277.38,2485.0
2023-01-03 10:45:00,277.48,277.73,277.47,277.61,3360.0,277.48,277.73,277.47,277.61,3360.0
2023-01-03 10:50:00,277.61,277.68,277.34,277.38,2520.0,277.61,277.68,277.34,277.38,2520.0
2023-01-03 10:55:00,277.44,278.0,277.36,277.46,3620.0,277.44,278.0,277.36,277.46,3620.0
2023-01-03 11:00:00,277.46,277.6,276.87,276.87,3776.0,277.46,277.6,276.87,276.87,3776.0
2023-01-03 11:05:00,276.87,277.36,276.83,276.83,6923.0,276.87,277.36,276.83,276.83,6923.0
2023-01-03 11:10:00,276.84,276.94,275.97,276.05,5867.0,276.84,276.94,275.97,276.05,5867.0
2023-01-03 11:15:00,276.04,276.34,275.91,276.34,1785.0,276.04,276.34,275.91,276.34,1785.0
2023-01-03 11:20:00,276.21,276.81,276.06,276.62,7747.0,276.21,276.81,276.06,276.62,7747.0
2023-01-03 11:25:00,276.49,276.63,276.18,276.48,2924.0,276.49,276.63,276.18,276.48,2924.0
2023-01-03 11:30:00,276.49,276.49,275.63,275.69,4109.0,276.49,276.49,275.63,275.69,4109.0
2023-01-03 11:35:00,275.67,275.7,275.14,275.14,14516.0,275.67,275.7,275.14,275.14,14516.0
2023-01-03 11:40:00,275.0,275.03,274.53,274.7,6240.0,275.0,275.03,274.53,274.7,6240.0
2023-01-03 11:45:00,274.7,275.39,274.55,275.39,11213.0,274.7,275.39,274.55,275.39,11213.0
2023-01-03 11:50:00,275.41,275.41,274.38,274.6,3755.0,275.41,275.41,274.38,274.6,3755.0
2023-01-03 11:55:00,274.6,274.71,274.43,274.53,1370.0,274.6,274.71,274.43,274.53,1370.0
2023-01-03 12:00:00,274.52,274.6,274.28,274.29,3338.0,274.52,274.6,274.28,274.29,3338.0
2023-01-03 12:05:00,274.45,274.87,274.22,274.78,1848.0,274.45,274.87,274.22,274.78,1848.0
2023-01-03 12:10:00,274.59,274.59,274.42,274.48,802.0,274.59,274.59,274.42,274.48,802.0
2023-01-03 12:15:00,274.62,274.73,274.42,274.73,2200.0,274.62,274.73,274.42,274.73,2200.0
2023-01-03 12:20:00,274.79,274.89,274.2,274.2,2415.0,274.79,274.89,274.2,274.2,2415.0
2023-01-03 12:25:00,274.36,274.36,274.09,274.22,2672.0,274.36,274.36,274.09,274.22,2672.0
2023-01-03 12:30:00,274.05,274.47,273.96,274.47,1973.0,274.05,274.47,273.96,274.47,1973.0
2023-01-03 12:35:00,274.55,274.55,274.13,274.13,2009.0,274.55,274.55,274.13,274.13,2009.0
2023-01-03 12:40:00,274.24,274.24,273.52,273.52,1137.0,274.24,274.24,273.52,273.52,1137.0
2023-01-03 12:45:00,273.45,273.45,272.9,273.09,2230.0,273.45,273.45,272.9,273.09,2230.0
2023-01-03 12:50:00,273.01,273.09,272.9,273.02,2600.0,273.01,273.09,272.9,273.02,2600.0
2023-01-03 12:55:00,273.03,273.79,272.97,273.74,3051.0,273.03,273.79,272.97,273.74,3051.0
2023-01-03 13:00:00,273.67,273.67,273.48,273.56,2006.0,273.67,273.67,273.48,273.56,2006.0
2023-01-03 13:05:00,273.48,273.52,273.15,273.31,3317.0,273.48,273.52,273.15,273.31,3317.0
2023-01-03 13:10:00,273.32,273.45,273.13,273.23,2793.0,273.32,273.45,273.13,273.23,2793.0
2023-01-03 13:15:00,273.23,273.37,273.16,273.25,1995.0,273.23,273.37,273.16,273.25,1995.0
2023-01-03 13:20:00,273.25,273.53,273.11,273.52,2181.0,273.25,273.53,273.11,273.52,2181.0
2023-01-03 13:25:00,273.42,274.03,273.42,274.03,2700.0,273.42,274.03,273.42,274.03,2700.0
2023-01-03 13:30:00,273.92,274.07,273.79,273.88,2040.0,273.92,274.07,273.79,273.88,2040.0
2023-01-03 13:35:00,273.91,274.18,273.71,273.73,6506.0,273.91,274.18,273.71,273.73,6506.0
2023-01-03 13:40:00,273.61,273.7,273.31,273.43,4351.0,273.61,273.7,273.31,273.43,4351.0
2023-01-03 13:45:00,273.34,273.34,273.08,273.21,2776.0,273.34,273.34,273.08,273.21,2776.0
2023-01-03 13:50:00,273.13,273.62,273.12,273.48,1710.0,273.13,273.62,273.12,273.48,1710.0
2023-01-03 13:55:00,273.54,273.66,273.33,273.66,3619.0,273.54,273.66,273.33,273.66,3619.0
2023-01-03 14:00:00,273.66,273.86,273.02,273.02,4344.0,273.66,273.86,273.02,273.02,4344.0
2023-01-03 14:05:00,272.91,272.99,272.77,272.83,3048.0,272.91,272.99,272.77,272.83,3048.0
2023-01-03 14:10:00,272.73,272.98,272.53,272.55,5118.0,272.73,272.98,272.53,272.55,5118.0
2023-01-03 14:15:00,272.54,273.16,272.53,272.94,4559.0,272.54,273.16,272.53,272.94,4559.0
2023-01-03 14:20:00,272.96,273.1,272.72,273.05,4619.0,272.96,273.1,272.72,273.05,4619.0
2023-01-03 14:25:00,273.16,273.37,273.02,273.22,4552.0,273.16,273.37,273.02,273.22,4552.0
2023-01-03 14:30:00,273.1,273.21,272.69,272.69,3953.0,273.1,273.21,272.69,272.69,3953.0
2023-01-03 14:35:00,272.84,273.41,272.75,273.41,2672.0,272.84,273.41,272.75,273.41,2672.0
2023-01-03 14:40:00,273.34,273.97,273.14,273.97,2534.0,273.34,273.97,273.14,273.97,2534.0
2023-01-03 14:45:00,273.81,274.53,273.78,274.28,2500.0,273.81,274.53,273.78,274.28,2500.0
2023-01-03 14:50:00,274.41,274.43,274.01,274.24,2613.0,274.41,274.43,274.01,274.24,2613.0
2023-01-03 14:55:00,274.01,274.41,273.86,274.05,3138.0,274.01,274.41,273.86,274.05,3138.0
2023-01-03 15:00:00,274.02,274.41,273.9,274.03,5838.0,274.02,274.41,273.9,274.03,5838.0
2023-01-03 15:05:00,273.75,273.9,273.36,273.63,3338.0,273.75,273.9,273.36,273.63,3338.0
2023-01-03 15:10:00,273.83,274.12,273.66,274.12,5833.0,273.83,274.12,273.66,274.12,5833.0
2023-01-03 15:15:00,274.12,274.55,273.95,274.14,4361.0,274.12,274.55,273.95,274.14,4361.0
2023-01-03 15:20:00,273.95,273.95,273.28,273.62,7247.0,273.95,273.95,273.28,273.62,7247.0
2023-01-03 15:25:00,273.62,274.0,273.62,273.95,5548.0,273.62,274.0,273.62,273.95,5548.0
2023-01-03 15:30:00,273.97,274.2,273.86,274.06,9962.0,273.97,274.2,273.86,274.06,9962.0
2023-01-03 15:35:00,274.02,274.19,273.46,273.68,4533.0,274.02,274.19,273.46,273.68,4533.0
2023-01-03 15:40:00,273.59,273.62,273.2,273.24,8432.0,273.59,273.62,273.2,273.24,8432.0
2023-01-03 15:45:00,273.19,273.23,272.96,273.1,8251.0,273.19,273.23,272.96,273.1,8251.0
2023-01-03 15:50:00,273.07,273.32,272.49,272.9,29906.0,273.07,273.32,272.49,272.9,29906.0
2023-01-03 15:55:00,272.81,273.01,272.39,272.57,54567.0,272.81,273.01,272.39,272.57,54567.0
2023-01-04 09:30:00,275.46,275.46,273.95,274.2,16439.0,275.46,275.46,273.95,274.2,16439.0
2023-01-04 09:35:00,274.28,274.95,273.65,274.15,5120.0,274.28,274.95,273.65,274.15,5120.0
2023-01-04 09:40:00,274.37,274.83,273.25,274.0,19586.0,274.37,274.83,273.25,274.0,19586.0
2023-01-04 09:45:00,273.83,274.16,273.38,273.92,6336.0,273.83,274.16,273.38,273.92,6336.0
2023-01-04 09:50:00,273.67,274.21,273.31,274.21,7151.0,273.67,274.21,273.31,274.21,7151.0
2023-01-04 09:55:00,274.23,274.41,273.97,274.28,4179.0,274.23,274.41,273.97,274.28,4179.0
2023-01-04 10:00:00,274.3,274.3,272.63,272.81,16300.0,274.3,274.3,272.63,272.81,16300.0
2023-01-04 10:05:00,272.88,273.21,272.53,272.94,7425.0,272.88,273.21,272.53,272.94,7425.0
2023-01-04 10:10:00,273.02,273.02,272.17,272.56,5393.0,273.02,273.02,272.17,272.56,5393.0
2023-01-04 10:15:00,272.44,272.85,272.42,272.51,6627.0,272.44,272.85,272.42,272.51,6627.0
2023-01-04 10:20:00,272.6,272.76,271.96,272.05,6735.0,272.6,272.76,271.96,272.05,6735.0
2023-01-04 10:25:00,271.96,272.14,271.45,271.94,8289.0,271.96,272.14,271.45,271.94,8289.0
2023-01-04 10:30:00,272.06,272.26,271.41,272.05,17833.0,272.06,272.26,271.41,272.05,17833.0
2023-01-04 10:35:00,272.08,272.5,271.61,271.61,13774.0,272.08,272.5,271.61,271.61,13774.0
2023-01-04 10:40:00,271.46,271.58,270.89,271.28,9920.0,271.46,271.58,270.89,271.28,9920.0
2023-01-04 10:45:00,271.41,271.7,271.12,271.44,13624.0,271.41,271.7,271.12,271.44,13624.0
2023-01-04 10:50:00,271.34,271.59,271.27,271.27,5449.0,271.34,271.59,271.27,271.27,5449.0
2023-01-04 10:55:00,271.38,272.05,271.31,272.05,5084.0,271.38,272.05,271.31,272.05,5084.0
2023-01-04 11:00:00,272.21,272.59,272.21,272.53,2781.0,272.21,272.59,272.21,272.53,2781.0
2023-01-04 11:05:00,272.65,273.01,272.56,272.79,3928.0,272.65,273.01,272.56,272.79,3928.0
2023-01-04 11:10:00,272.76,272.83,272.56,272.83,4342.0,272.76,272.83,272.56,272.83,4342.0
2023-01-04 11:15:00,272.84,273.31,272.83,273.31,2480.0,272.84,273.31,272.83,273.31,2480.0
2023-01-04 11:20:00,273.26,273.27,272.97,273.22,4001.0,273.26,273.27,272.97,273.22,4001.0
2023-01-04 11:25:00,273.25,273.25,272.86,273.03,7957.0,273.25,273.25,272.86,273.03,7957.0
2023-01-04 11:30:00,273.22,274.38,273.22,274.29,1840.0,273.22,274.38,273.22,274.29,1840.0
2023-01-04 11:35:00,274.26,274.89,274.25,274.77,7716.0,274.26,274.89,274.25,274.77,7716.0
2023-01-04 11:40:00,274.83,274.99,274.76,274.82,2164.0,274.83,274.99,274.76,274.82,2164.0
2023-01-04 11:45:00,274.91,275.44,274.91,275.0,5839.0,274.91,275.44,274.91,275.0,5839.0
2023-01-04 11:50:00,274.79,275.16,274.13,274.13,4500.0,274.79,275.16,274.13,274.13,4500.0
2023-01-04 11:55:00,274.33,274.62,274.33,274.62,1731.0,274.33,274.62,274.33,274.62,1731.0
2023-01-04 12:00:00,274.34,274.51,274.01,274.3,3733.0,274.34,274.51,274.01,274.3,3733.0
2023-01-04 12:05:00,274.02,274.14,273.85,273.9,1305.0,274.02,274.14,273.85,273.9,1305.0
2023-01-04 12:10:00,274.01,274.04,273.61,273.68,4764.0,274.01,274.04,273.61,273.68,4764.0
2023-01-04 12:15:00,273.71,273.83,273.6,273.8,2026.0,273.71,273.83,273.6,273.8,2026.0
2023-01-04 12:20:00,273.79,273.81,273.42,273.48,3100.0,273.79,273.81,273.42,273.48,3100.0
2023-01-04 12:25:00,273.6,273.6,273.18,273.19,2827.0,273.6,273.6,273.18,273.19,2827.0
2023-01-04 12:30:00,273.28,273.32,273.2,273.31,1222.0,273.28,273.32,273.2,273.31,1222.0
2023-01-04 12:35:00,273.3,273.43,273.23,273.23,1670.0,273.3,273.43,273.23,273.23,1670.0
2023-01-04 12:40:00,273.32,273.57,273.32,273.51,3341.0,273.32,273.57,273.32,273.51,3341.0
2023-01-04 12:45:00,273.51,273.52,273.1,273.1,2864.0,273.51,273.52,273.1,273.1,2864.0
2023-01-04 12:50:00,273.26,273.26,272.82,272.98,2800.0,273.26,273.26,272.82,272.98,2800.0
2023-01-04 12:55:00,272.8,273.22,272.75,272.78,4119.0,272.8,273.22,272.75,272.78,4119.0
2023-01-04 13:00:00,272.63,272.85,272.34,272.74,4214.0,272.63,272.85,272.34,272.74,4214.0
2023-01-04 13:05:00,272.75,272.88,272.57,272.83,1600.0,272.75,272.88,272.57,272.83,1600.0
2023-01-04 13:10:00,272.86,273.37,272.83,273.27,6668.0,272.86,273.37,272.83,273.27,6668.0
2023-01-04 13:15:00,273.29,273.72,273.29,273.69,4574.0,273.29,273.72,273.29,273.69,4574.0
2023-01-04 13:20:00,273.75,273.76,273.41,273.74,2900.0,273.75,273.76,273.41,273.74,2900.0
2023-01-04 13:25:00,273.63,273.73,273.48,273.52,1825.0,273.63,273.73,273.48,273.52,1825.0
2023-01-04 13:30:00,273.61,273.84,273.49,273.84,2940.0,273.61,273.84,273.49,273.84,2940.0
2023-01-04 13:35:00,273.89,274.0,273.75,273.8,5106.0,273.89,274.0,273.75,273.8,5106.0
2023-01-04 13:40:00,273.87,273.87,273.41,273.66,3114.0,273.87,273.87,273.41,273.66,3114.0
2023-01-04 13:45:00,273.43,273.7,273.38,273.65,3920.0,273.43,273.7,273.38,273.65,3920.0
2023-01-04 13:50:00,273.48,273.57,273.47,273.48,1600.0,273.48,273.57,273.47,273.48,1600.0
2023-01-04 13:55:00,273.41,273.47,272.98,272.98,6007.0,273.41,273.47,272.98,272.98,6007.0
2023-01-04 14:00:00,272.92,273.8,272.53,273.06,4735.0,272.92,273.8,272.53,273.06,4735.0
2023-01-04 14:05:00,273.32,273.61,272.64,272.64,2217.0,273.32,273.61,272.64,272.64,2217.0
2023-01-04 14:10:00,272.64,272.76,272.31,272.55,5881.0,272.64,272.76,272.31,272.55,5881.0
2023-01-04 14:15:00,272.72,273.35,272.7,273.35,3803.0,272.72,273.35,272.7,273.35,3803.0
2023-01-04 14:20:00,273.44,273.45,272.31,272.37,2118.0,273.44,273.45,272.31,272.37,2118.0
2023-01-04 14:25:00,272.22,272.22,271.17,271.18,4077.0,272.22,272.22,271.17,271.18,4077.0
2023-01-04 14:30:00,271.24,272.03,271.18,272.03,3380.0,271.24,272.03,271.18,272.03,3380.0
2023-01-04 14:35:00,271.99,272.14,271.57,271.74,2002.0,271.99,272.14,271.57,271.74,2002.0
2023-01-04 14:40:00,271.62,272.15,271.58,271.95,2510.0,271.62,272.15,271.58,271.95,2510.0
2023-01-04 14:45:00,271.91,272.28,271.7,271.87,2902.0,271.91,272.28,271.7,271.87,2902.0
2023-01-04 14:50:00,271.75,271.83,271.5,271.58,2277.0,271.75,271.83,271.5,271.58,2277.0
2023-01-04 14:55:00,271.68,272.43,271.68,272.43,3842.0,271.68,272.43,271.68,272.43,3842.0
2023-01-04 15:00:00,272.37,272.78,272.37,272.51,3531.0,272.37,272.78,272.37,272.51,3531.0
2023-01-04 15:05:00,272.42,272.52,271.78,271.94,4050.0,272.42,272.52,271.78,271.94,4050.0
2023-01-04 15:10:00,272.04,272.12,271.6,271.79,3802.0,272.04,272.12,271.6,271.79,3802.0
2023-01-04 15:15:00,271.89,272.3,271.89,271.94,3927.0,271.89,272.3,271.89,271.94,3927.0
2023-01-04 15:20:00,271.92,272.0,271.25,271.25,8029.0,271.92,272.0,271.25,271.25,8029.0
2023-01-04 15:25:00,271.44,271.77,271.1,271.44,9939.0,271.44,271.77,271.1,271.44,9939.0
2023-01-04 15:30:00,271.51,271.69,270.88,271.0,5383.0,271.51,271.69,270.88,271.0,5383.0
2023-01-04 15:35:00,271.05,271.05,270.24,270.24,8063.0,271.05,271.05,270.24,270.24,8063.0
2023-01-04 15:40:00,270.06,270.31,269.95,270.06,9673.0,270.06,270.31,269.95,270.06,9673.0
2023-01-04 15:45:00,269.95,270.5,269.88,270.43,8265.0,269.95,270.5,269.88,270.43,8265.0
2023-01-04 15:50:00,270.51,270.82,270.24,270.76,17447.0,270.51,270.82,270.24,270.76,17447.0
2023-01-04 15:55:00,270.6,271.24,270.52,270.82,53074.0,270.6,271.24,270.52,270.82,53074.0
2023-01-05 09:30:00,269.33,270.08,265.32,265.92,41242.0,269.33,270.08,265.32,265.92,41242.0
2023-01-05 09:35:00,266.24,267.71,265.92,266.23,22268.0,266.24,267.71,265.92,266.23,22268.0
2023-01-05 09:40:00,266.37,267.65,265.77,266.42,16534.0,266.37,267.65,265.77,266.42,16534.0
2023-01-05 09:45:00,266.48,267.17,266.35,267.0,6652.0,266.48,267.17,266.35,267.0,6652.0
2023-01-05 09:50:00,266.86,267.61,266.77,267.61,5262.0,266.86,267.61,266.77,267.61,5262.0
2023-01-05 09:55:00,267.71,267.84,267.09,267.76,5306.0,267.71,267.84,267.09,267.76,5306.0
2023-01-05 10:00:00,267.54,268.65,267.54,268.3,3300.0,267.54,268.65,267.54,268.3,3300.0
2023-01-05 10:05:00,268.29,269.42,268.14,268.96,12815.0,268.29,269.42,268.14,268.96,12815.0
2023-01-05 10:10:00,268.79,269.49,268.65,269.34,5035.0,268.79,269.49,268.65,269.34,5035.0
2023-01-05 10:15:00,269.18,269.24,268.43,268.43,5990.0,269.18,269.24,268.43,268.43,5990.0
2023-01-05 10:20:00,268.37,268.79,268.35,268.79,3550.0,268.37,268.79,268.35,268.79,3550.0
2023-01-05 10:25:00,269.07,269.52,268.96,269.06,2745.0,269.07,269.52,268.96,269.06,2745.0
2023-01-05 10:30:00,269.22,269.28,268.89,269.1,2788.0,269.22,269.28,268.89,269.1,2788.0
2023-01-05 10:35:00,269.17,269.42,268.85,269.32,7453.0,269.17,269.42,268.85,269.32,7453.0
2023-01-05 10:40:00,269.22,269.92,269.06,269.92,5103.0,269.22,269.92,269.06,269.92,5103.0
2023-01-05 10:45:00,269.85,269.96,269.56,269.64,4400.0,269.85,269.96,269.56,269.64,4400.0
2023-01-05 10:50:00,269.73,269.9,269.09,269.21,12075.0,269.73,269.9,269.09,269.21,12075.0
2023-01-05 10:55:00,269.09,269.45,269.06,269.31,1800.0,269.09,269.45,269.06,269.31,1800.0
2023-01-05 11:00:00,269.31,269.33,268.14,268.14,4697.0,269.31,269.33,268.14,268.14,4697.0
2023-01-05 11:05:00,268.14,268.45,268.01,268.12,7069.0,268.14,268.45,268.01,268.12,7069.0
2023-01-05 11:10:00,268.05,269.13,267.89,268.7,3638.0,268.05,269.13,267.89,268.7,3638.0
2023-01-05 11:15:00,268.89,269.38,268.89,269.33,1600.0,268.89,269.38,268.89,269.33,1600.0
2023-01-05 11:20:00,269.46,269.6,269.31,269.41,2199.0,269.46,269.6,269.31,269.41,2199.0
2023-01-05 11:25:00,269.42,269.5,268.89,269.5,6886.0,269.42,269.5,268.89,269.5,6886.0
2023-01-05 11:30:00,269.4,269.81,269.4,269.61,2900.0,269.4,269.81,269.4,269.61,2900.0
2023-01-05 11:35:00,269.69,269.71,269.45,269.69,2646.0,269.69,269.71,269.45,269.69,2646.0
2023-01-05 11:40:00,269.46,269.59,269.05,269.46,2800.0,269.46,269.59,269.05,269.46,2800.0
2023-01-05 11:45:00,269.48,270.09,269.48,270.01,1800.0,269.48,270.09,269.48,270.01,1800.0
2023-01-05 11:50:00,270.12,270.12,269.12,269.12,3132.0,270.12,270.12,269.12,269.12,3132.0
2023-01-05 11:55:00,269.28,269.28,268.87,268.92,4100.0,269.28,269.28,268.87,268.92,4100.0
2023-01-05 12:00:00,269.03,269.33,268.91,269.15,3651.0,269.03,269.33,268.91,269.15,3651.0
2023-01-05 12:05:00,269.35,269.51,269.26,269.33,2295.0,269.35,269.51,269.26,269.33,2295.0
2023-01-05 12:10:00,269.24,269.33,269.0,269.06,1700.0,269.24,269.33,269.0,269.06,1700.0
2023-01-05 12:15:00,269.0,269.09,268.91,268.96,3700.0,269.0,269.09,268.91,268.96,3700.0
2023-01-05 12:20:00,268.98,269.58,268.78,269.57,3908.0,268.98,269.58,268.78,269.57,3908.0
2023-01-05 12:25:00,269.57,269.64,269.32,269.55,4019.0,269.57,269.64,269.32,269.55,4019.0
2023-01-05 12:30:00,269.61,269.95,269.6,269.94,2942.0,269.61,269.95,269.6,269.94,2942.0
2023-01-05 12:35:00,270.07,270.19,269.9,270.19,3000.0,270.07,270.19,269.9,270.19,3000.0
2023-01-05 12:40:00,269.93,270.02,269.64,269.69,3142.0,269.93,270.02,269.64,269.69,3142.0
2023-01-05 12:45:00,269.75,269.8,269.35,269.42,2767.0,269.75,269.8,269.35,269.42,2767.0
2023-01-05 12:50:00,269.54,269.61,269.27,269.42,2740.0,269.54,269.61,269.27,269.42,2740.0
2023-01-05 12:55:00,269.38,269.46,269.21,269.25,4420.0,269.38,269.46,269.21,269.25,4420.0
2023-01-05 13:00:00,269.2,269.51,268.71,268.84,5277.0,269.2,269.51,268.71,268.84,5277.0
2023-01-05 13:05:00,268.91,269.45,268.88,269.45,3997.0,268.91,269.45,268.88,269.45,3997.0
2023-01-05 13:10:00,269.44,269.47,269.01,269.31,4517.0,269.44,269.47,269.01,269.31,4517.0
2023-01-05 13:15:00,269.37,269.47,269.11,269.47,4071.0,269.37,269.47,269.11,269.47,4071.0
2023-01-05 13:20:00,269.6,271.33,269.6,271.32,13902.0,269.6,271.33,269.6,271.32,13902.0
2023-01-05 13:25:00,271.38,272.56,271.36,272.19,12212.0,271.38,272.56,271.36,272.19,12212.0
2023-01-05 13:30:00,272.19,272.8,272.11,272.61,8421.0,272.19,272.8,272.11,272.61,8421.0
2023-01-05 13:35:00,272.61,272.61,271.69,271.69,5628.0,272.61,272.61,271.69,271.69,5628.0
2023-01-05 13:40:00,271.75,271.79,271.29,271.29,2549.0,271.75,271.79,271.29,271.29,2549.0
2023-01-05 13:45:00,271.25,271.39,271.03,271.18,4654.0,271.25,271.39,271.03,271.18,4654.0
2023-01-05 13:50:00,271.19,271.38,271.18,271.22,3421.0,271.19,271.38,271.18,271.22,3421.0
2023-01-05 13:55:00,271.15,271.16,270.66,270.93,6127.0,271.15,271.16,270.66,270.93,6127.0
2023-01-05 14:00:00,270.82,270.82,270.59,270.74,1800.0,270.82,270.82,270.59,270.74,1800.0
2023-01-05 14:05:00,270.65,270.75,270.41,270.75,4910.0,270.65,270.75,270.41,270.75,4910.0
2023-01-05 14:10:00,270.74,270.74,270.16,270.17,7090.0,270.74,270.74,270.16,270.17,7090.0
2023-01-05 14:15:00,270.18,270.62,270.18,270.62,2950.0,270.18,270.62,270.18,270.62,2950.0
2023-01-05 14:20:00,270.64,270.65,270.19,270.27,5763.0,270.64,270.65,270.19,270.27,5763.0
2023-01-05 14:25:00,270.35,270.44,269.97,270.17,6578.0,270.35,270.44,269.97,270.17,6578.0
2023-01-05 14:30:00,270.06,271.12,270.0,271.12,5273.0,270.06,271.12,270.0,271.12,5273.0
2023-01-05 14:35:00,270.89,271.64,270.85,271.03,7587.0,270.89,271.64,270.85,271.03,7587.0
2023-01-05 14:40:00,271.03,271.22,270.87,271.09,3775.0,271.03,271.22,270.87,271.09,3775.0
2023-01-05 14:45:00,271.2,271.73,271.08,271.68,3324.0,271.2,271.73,271.08,271.68,3324.0
2023-01-05 14:50:00,271.65,271.77,271.64,271.69,3117.0,271.65,271.77,271.64,271.69,3117.0
2023-01-05 14:55:00,271.61,271.73,271.31,271.43,5772.0,271.61,271.73,271.31,271.43,5772.0
2023-01-05 15:00:00,271.4,271.54,271.16,271.32,2738.0,271.4,271.54,271.16,271.32,2738.0
2023-01-05 15:05:00,271.25,271.56,271.23,271.41,3848.0,271.25,271.56,271.23,271.41,3848.0
2023-01-05 15:10:00,271.54,271.6,271.38,271.55,10053.0,271.54,271.6,271.38,271.55,10053.0
2023-01-05 15:15:00,271.6,271.79,271.29,271.3,8889.0,271.6,271.79,271.29,271.3,8889.0
2023-01-05 15:20:00,271.33,271.4,271.1,271.28,5906.0,271.33,271.4,271.1,271.28,5906.0
2023-01-05 15:25:00,271.25,271.25,271.02,271.09,7880.0,271.25,271.25,271.02,271.09,7880.0
2023-01-05 15:30:00,271.03,271.15,270.7,271.15,10742.0,271.03,271.15,270.7,271.15,10742.0
2023-01-05 15:35:00,271.16,272.04,271.16,271.86,17633.0,271.16,272.04,271.16,271.86,17633.0
2023-01-05 15:40:00,271.92,272.29,271.84,272.24,16186.0,271.92,272.29,271.84,272.24,16186.0
2023-01-05 15:45:00,272.25,272.5,271.87,272.17,20287.0,272.25,272.5,271.87,272.17,20287.0
2023-01-05 15:50:00,272.19,272.29,271.44,272.02,35866.0,272.19,272.29,271.44,272.02,35866.0
2023-01-05 15:55:00,271.82,271.93,271.18,271.61,42589.0,271.82,271.93,271.18,271.61,42589.0
2023-01-06 09:30:00,275.67,276.29,275.25,276.05,23683.0,275.67,276.29,275.25,276.05,23683.0
2023-01-06 09:35:00,276.1,276.18,273.78,274.07,5980.0,276.1,276.18,273.78,274.07,5980.0
2023-01-06 09:40:00,273.84,274.04,272.96,273.67,8029.0,273.84,274.04,272.96,273.67,8029.0
2023-01-06 09:45:00,273.01,273.59,272.91,273.37,2297.0,273.01,273.59,272.91,273.37,2297.0
2023-01-06 09:50:00,273.3,273.33,272.44,272.79,10804.0,273.3,273.33,272.44,272.79,10804.0
2023-01-06 09:55:00,273.17,273.66,273.17,273.25,1100.0,273.17,273.66,273.17,273.25,1100.0
2023-01-06 10:00:00,273.69,275.0,273.69,273.88,4837.0,273.69,275.0,273.69,273.88,4837.0
2023-01-06 10:05:00,273.82,274.72,273.73,274.36,2700.0,273.82,274.72,273.73,274.36,2700.0
2023-01-06 10:10:00,274.27,274.78,273.98,273.98,2516.0,274.27,274.78,273.98,273.98,2516.0
2023-01-06 10:15:00,274.31,274.81,274.19,274.81,2709.0,274.31,274.81,274.19,274.81,2709.0
2023-01-06 10:20:00,274.8,274.8,274.23,274.28,2544.0,274.8,274.8,274.23,274.28,2544.0
2023-01-06 10:25:00,274.54,274.62,273.66,274.6,13142.0,274.54,274.62,273.66,274.6,13142.0
2023-01-06 10:30:00,274.77,275.75,274.61,275.5,11015.0,274.77,275.75,274.61,275.5,11015.0
2023-01-06 10:35:00,275.44,276.0,275.3,275.86,16209.0,275.44,276.0,275.3,275.86,16209.0
2023-01-06 10:40:00,275.9,276.67,275.65,275.65,20056.0,275.9,276.67,275.65,275.65,20056.0
2023-01-06 10:45:00,275.91,276.51,275.74,276.5,5780.0,275.91,276.51,275.74,276.5,5780.0
2023-01-06 10:50:00,276.49,276.61,276.3,276.49,6682.0,276.49,276.61,276.3,276.49,6682.0
2023-01-06 10:55:00,276.37,277.19,276.3,276.63,11757.0,276.37,277.19,276.3,276.63,11757.0
2023-01-06 11:00:00,276.93,277.39,276.93,277.26,3400.0,276.93,277.39,276.93,277.26,3400.0
2023-01-06 11:05:00,277.33,278.1,277.33,278.06,8549.0,277.33,278.1,277.33,278.06,8549.0
2023-01-06 11:10:00,277.95,278.31,277.91,277.91,6248.0,277.95,278.31,277.91,277.91,6248.0
2023-01-06 11:15:00,277.85,277.89,277.49,277.72,4364.0,277.85,277.89,277.49,277.72,4364.0
2023-01-06 11:20:00,277.89,278.67,277.88,278.49,4323.0,277.89,278.67,277.88,278.49,4323.0
2023-01-06 11:25:00,278.47,279.27,278.45,279.01,15893.0,278.47,279.27,278.45,279.01,15893.0
2023-01-06 11:30:00,279.07,279.51,278.69,279.03,22665.0,279.07,279.51,278.69,279.03,22665.0
2023-01-06 11:35:00,278.99,279.32,277.87,278.54,5978.0,278.99,279.32,277.87,278.54,5978.0
2023-01-06 11:40:00,278.54,278.54,278.11,278.4,5603.0,278.54,278.54,278.11,278.4,5603.0
2023-01-06 11:45:00,278.25,278.46,278.09,278.26,3237.0,278.25,278.46,278.09,278.26,3237.0
2023-01-06 11:50:00,278.33,279.19,278.26,279.04,5431.0,278.33,279.19,278.26,279.04,5431.0
2023-01-06 11:55:00,279.18,279.49,278.91,279.06,10811.0,279.18,279.49,278.91,279.06,10811.0
2023-01-06 12:00:00,279.04,279.39,278.97,279.39,7710.0,279.04,279.39,278.97,279.39,7710.0
2023-01-06 12:05:00,279.28,279.38,278.58,278.88,5297.0,279.28,279.38,278.58,278.88,5297.0
2023-01-06 12:10:00,278.88,279.01,278.43,278.84,6301.0,278.88,279.01,278.43,278.84,6301.0
2023-01-06 12:15:00,278.84,279.1,278.59,278.8,9623.0,278.84,279.1,278.59,278.8,9623.0
2023-01-06 12:20:00,278.8,278.99,278.78,278.99,5270.0,278.8,278.99,278.78,278.99,5270.0
2023-01-06 12:25:00,278.94,279.49,278.86,279.33,58695.0,278.94,279.49,278.86,279.33,58695.0
2023-01-06 12:30:00,279.24,279.93,279.17,279.37,23086.0,279.24,279.93,279.17,279.37,23086.0
2023-01-06 12:35:00,279.38,280.0,279.32,279.98,7256.0,279.38,280.0,279.32,279.98,7256.0
2023-01-06 12:40:00,279.98,280.1,279.88,280.08,5614.0,279.98,280.1,279.88,280.08,5614.0
2023-01-06 12:45:00,279.98,280.18,279.75,280.18,7412.0,279.98,280.18,279.75,280.18,7412.0
2023-01-06 12:50:00,280.3,280.73,280.17,280.62,9463.0,280.3,280.73,280.17,280.62,9463.0
2023-01-06 12:55:00,280.62,281.28,280.49,281.09,8977.0,280.62,281.28,280.49,281.09,8977.0
2023-01-06 13:00:00,281.22,281.6,280.79,281.25,19222.0,281.22,281.6,280.79,281.25,19222.0
2023-01-06 13:05:00,281.08,281.49,281.05,281.05,12854.0,281.08,281.49,281.05,281.05,12854.0
2023-01-06 13:10:00,281.3,281.37,281.12,281.28,3458.0,281.3,281.37,281.12,281.28,3458.0
2023-01-06 13:15:00,281.25,281.54,281.17,281.49,11420.0,281.25,281.54,281.17,281.49,11420.0
2023-01-06 13:20:00,281.51,281.6,280.91,280.97,9077.0,281.51,281.6,280.91,280.97,9077.0
2023-01-06 13:25:00,280.96,281.11,280.36,280.52,16730.0,280.96,281.11,280.36,280.52,16730.0
2023-01-06 13:30:00,280.52,280.71,279.65,280.64,12767.0,280.52,280.71,279.65,280.64,12767.0
2023-01-06 13:35:00,280.59,281.78,280.5,281.67,6970.0,280.59,281.78,280.5,281.67,6970.0
2023-01-06 13:40:00,281.57,282.18,281.5,281.94,10005.0,281.57,282.18,281.5,281.94,10005.0
2023-01-06 13:45:00,281.94,282.08,281.42,281.7,12277.0,281.94,282.08,281.42,281.7,12277.0
2023-01-06 13:50:00,281.73,281.88,281.3,281.47,7771.0,281.73,281.88,281.3,281.47,7771.0
2023-01-06 13:55:00,281.38,281.51,281.1,281.27,3735.0,281.38,281.51,281.1,281.27,3735.0
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 14:05:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
2023-01-06 14:10:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
2023-01-06 14:15:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
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 14:25:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
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 14:35:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
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 14:45:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
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 14:55:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
2023-01-06 15:00:00,281.27,281.27,281.27,281.27,0.0,281.27,281.27,281.27,281.27,0.0
2023-01-06 15:05:00,292.0,292.59,282.25,283.72,478191.0,292.0,292.59,282.25,283.72,478191.0
2023-01-06 15:10:00,283.52,285.98,283.06,284.51,176067.0,283.52,285.98,283.06,284.51,176067.0
2023-01-06 15:15:00,284.53,285.0,281.58,283.05,112163.0,284.53,285.0,281.58,283.05,112163.0
2023-01-06 15:20:00,283.21,283.5,281.45,283.43,111349.0,283.21,283.5,281.45,283.43,111349.0
2023-01-06 15:25:00,283.5,284.75,282.52,283.73,117695.0,283.5,284.75,282.52,283.73,117695.0
2023-01-06 15:30:00,283.52,283.62,282.14,282.9,50438.0,283.52,283.62,282.14,282.9,50438.0
2023-01-06 15:35:00,283.13,283.31,281.38,282.96,89751.0,283.13,283.31,281.38,282.96,89751.0
2023-01-06 15:40:00,282.96,283.13,281.28,281.66,69593.0,282.96,283.13,281.28,281.66,69593.0
2023-01-06 15:45:00,281.52,281.7,278.84,279.25,94471.0,281.52,281.7,278.84,279.25,94471.0
2023-01-06 15:50:00,279.25,279.48,277.5,278.38,121425.0,279.25,279.48,277.5,278.38,121425.0
2023-01-06 15:55:00,278.49,279.6,278.48,279.21,259790.0,278.49,279.6,278.48,279.21,259790.0
2023-01-09 09:30:00,280.54,281.99,278.79,279.76,51394.0,280.54,281.99,278.79,279.76,51394.0
2023-01-09 09:35:00,279.63,279.63,275.72,275.81,20253.0,279.63,279.63,275.72,275.81,20253.0
2023-01-09 09:40:00,276.04,277.39,274.21,276.58,41499.0,276.04,277.39,274.21,276.58,41499.0
2023-01-09 09:45:00,276.73,276.73,274.25,274.74,26342.0,276.73,276.73,274.25,274.74,26342.0
2023-01-09 09:50:00,275.36,275.36,272.38,272.69,29148.0,275.36,275.36,272.38,272.69,29148.0
2023-01-09 09:55:00,272.61,273.28,271.51,271.82,23788.0,272.61,273.28,271.51,271.82,23788.0
2023-01-09 10:00:00,271.81,271.82,269.06,269.25,26614.0,271.81,271.82,269.06,269.25,26614.0
2023-01-09 10:05:00,269.45,270.4,269.37,269.92,29198.0,269.45,270.4,269.37,269.92,29198.0
2023-01-09 10:10:00,269.92,272.04,269.92,271.61,17284.0,269.92,272.04,269.92,271.61,17284.0
2023-01-09 10:15:00,271.6,272.21,270.58,271.09,18117.0,271.6,272.21,270.58,271.09,18117.0
2023-01-09 10:20:00,270.85,271.71,270.71,271.23,14149.0,270.85,271.71,270.71,271.23,14149.0
2023-01-09 10:25:00,271.19,272.33,270.83,272.1,13862.0,271.19,272.33,270.83,272.1,13862.0
2023-01-09 10:30:00,272.04,273.74,272.03,273.72,8204.0,272.04,273.74,272.03,273.72,8204.0
2023-01-09 10:35:00,273.9,275.28,273.84,275.02,26706.0,273.9,275.28,273.84,275.02,26706.0
2023-01-09 10:40:00,274.89,277.0,274.89,276.04,21659.0,274.89,277.0,274.89,276.04,21659.0
2023-01-09 10:45:00,276.26,277.45,276.26,277.01,12947.0,276.26,277.45,276.26,277.01,12947.0
2023-01-09 10:50:00,277.03,278.39,276.67,278.39,41223.0,277.03,278.39,276.67,278.39,41223.0
2023-01-09 10:55:00,278.16,278.62,277.67,278.36,11887.0,278.16,278.62,277.67,278.36,11887.0
2023-01-09 11:00:00,278.36,278.77,278.04,278.15,12674.0,278.36,278.77,278.04,278.15,12674.0
2023-01-09 11:05:00,278.18,278.19,276.27,276.59,8774.0,278.18,278.19,276.27,276.59,8774.0
2023-01-09 11:10:00,276.75,276.95,276.61,276.89,2200.0,276.75,276.95,276.61,276.89,2200.0
2023-01-09 11:15:00,277.0,277.0,276.56,276.82,4504.0,277.0,277.0,276.56,276.82,4504.0
2023-01-09 11:20:00,276.76,276.93,276.64,276.82,11558.0,276.76,276.93,276.64,276.82,11558.0
2023-01-09 11:25:00,276.85,277.48,276.73,277.16,29258.0,276.85,277.48,276.73,277.16,29258.0
2023-01-09 11:30:00,277.18,277.31,276.21,276.21,5494.0,277.18,277.31,276.21,276.21,5494.0
2023-01-09 11:35:00,276.53,277.02,276.45,276.55,4421.0,276.53,277.02,276.45,276.55,4421.0
2023-01-09 11:40:00,276.55,276.6,276.2,276.2,6146.0,276.55,276.6,276.2,276.2,6146.0
2023-01-09 11:45:00,276.37,277.22,276.32,276.62,5567.0,276.37,277.22,276.32,276.62,5567.0
2023-01-09 11:50:00,276.68,277.39,276.5,277.31,6552.0,276.68,277.39,276.5,277.31,6552.0
2023-01-09 11:55:00,277.26,277.26,276.59,276.59,4276.0,277.26,277.26,276.59,276.59,4276.0
2023-01-09 12:00:00,276.48,276.5,275.76,276.11,5831.0,276.48,276.5,275.76,276.11,5831.0
2023-01-09 12:05:00,276.13,276.41,276.09,276.41,4200.0,276.13,276.41,276.09,276.41,4200.0
2023-01-09 12:10:00,276.42,277.18,276.42,276.95,4370.0,276.42,277.18,276.42,276.95,4370.0
2023-01-09 12:15:00,277.1,277.5,276.42,276.42,10272.0,277.1,277.5,276.42,276.42,10272.0
2023-01-09 12:20:00,276.46,276.46,275.85,276.21,6655.0,276.46,276.46,275.85,276.21,6655.0
2023-01-09 12:25:00,276.3,276.8,276.3,276.59,4175.0,276.3,276.8,276.3,276.59,4175.0
2023-01-09 12:30:00,276.59,277.04,276.47,276.65,5800.0,276.59,277.04,276.47,276.65,5800.0
2023-01-09 12:35:00,276.74,276.82,276.04,276.04,3695.0,276.74,276.82,276.04,276.04,3695.0
2023-01-09 12:40:00,275.86,275.99,275.6,275.67,3756.0,275.86,275.99,275.6,275.67,3756.0
2023-01-09 12:45:00,275.67,275.8,275.48,275.77,1900.0,275.67,275.8,275.48,275.77,1900.0
2023-01-09 12:50:00,275.54,275.88,275.54,275.66,1857.0,275.54,275.88,275.54,275.66,1857.0
2023-01-09 12:55:00,275.56,276.24,275.54,275.91,2950.0,275.56,276.24,275.54,275.91,2950.0
2023-01-09 13:00:00,276.01,276.31,275.83,276.15,2463.0,276.01,276.31,275.83,276.15,2463.0
2023-01-09 13:05:00,276.16,276.38,275.96,276.09,4220.0,276.16,276.38,275.96,276.09,4220.0
2023-01-09 13:10:00,276.11,276.46,275.83,276.41,3000.0,276.11,276.46,275.83,276.41,3000.0
2023-01-09 13:15:00,276.46,276.47,276.2,276.2,2796.0,276.46,276.47,276.2,276.2,2796.0
2023-01-09 13:20:00,276.17,276.5,275.96,276.5,2675.0,276.17,276.5,275.96,276.5,2675.0
2023-01-09 13:25:00,276.43,276.44,275.29,275.66,7420.0,276.43,276.44,275.29,275.66,7420.0
2023-01-09 13:30:00,275.67,275.81,275.2,275.41,1300.0,275.67,275.81,275.2,275.41,1300.0
2023-01-09 13:35:00,275.37,275.44,274.75,275.44,4025.0,275.37,275.44,274.75,275.44,4025.0
2023-01-09 13:40:00,275.4,275.49,275.01,275.1,2645.0,275.4,275.49,275.01,275.1,2645.0
2023-01-09 13:45:00,275.16,275.82,274.98,275.57,4886.0,275.16,275.82,274.98,275.57,4886.0
2023-01-09 13:50:00,275.44,275.71,275.39,275.5,4160.0,275.44,275.71,275.39,275.5,4160.0
2023-01-09 13:55:00,275.53,275.53,275.07,275.36,3402.0,275.53,275.53,275.07,275.36,3402.0
2023-01-09 14:00:00,275.36,275.74,275.35,275.35,2234.0,275.36,275.74,275.35,275.35,2234.0
2023-01-09 14:05:00,275.55,275.99,275.33,275.7,5043.0,275.55,275.99,275.33,275.7,5043.0
2023-01-09 14:10:00,275.79,276.04,275.72,275.85,2515.0,275.79,276.04,275.72,275.85,2515.0
2023-01-09 14:15:00,275.82,276.19,275.77,276.14,3683.0,275.82,276.19,275.77,276.14,3683.0
2023-01-09 14:20:00,276.25,276.31,275.94,276.31,3300.0,276.25,276.31,275.94,276.31,3300.0
2023-01-09 14:25:00,276.33,276.84,276.08,276.66,4235.0,276.33,276.84,276.08,276.66,4235.0
2023-01-09 14:30:00,276.76,277.14,276.53,277.14,8284.0,276.76,277.14,276.53,277.14,8284.0
2023-01-09 14:35:00,277.08,277.08,276.35,276.35,2922.0,277.08,277.08,276.35,276.35,2922.0
2023-01-09 14:40:00,276.28,276.65,276.26,276.65,1619.0,276.28,276.65,276.26,276.65,1619.0
2023-01-09 14:45:00,276.85,276.96,276.5,276.71,2423.0,276.85,276.96,276.5,276.71,2423.0
2023-01-09 14:50:00,276.6,276.87,276.31,276.39,3212.0,276.6,276.87,276.31,276.39,3212.0
2023-01-09 14:55:00,276.24,276.34,275.59,275.69,1757.0,276.24,276.34,275.59,275.69,1757.0
2023-01-09 15:00:00,275.54,275.67,274.93,275.33,5081.0,275.54,275.67,274.93,275.33,5081.0
2023-01-09 15:05:00,275.41,275.42,275.02,275.2,2887.0,275.41,275.42,275.02,275.2,2887.0
2023-01-09 15:10:00,275.31,275.36,274.45,274.49,3335.0,275.31,275.36,274.45,274.49,3335.0
2023-01-09 15:15:00,274.49,275.09,274.3,274.97,4520.0,274.49,275.09,274.3,274.97,4520.0
2023-01-09 15:20:00,275.08,275.22,274.78,274.81,7602.0,275.08,275.22,274.78,274.81,7602.0
2023-01-09 15:25:00,274.72,274.94,274.36,274.66,5984.0,274.72,274.94,274.36,274.66,5984.0
2023-01-09 15:30:00,274.55,274.56,274.06,274.47,8847.0,274.55,274.56,274.06,274.47,8847.0
2023-01-09 15:35:00,274.36,274.68,274.08,274.65,7959.0,274.36,274.68,274.08,274.65,7959.0
2023-01-09 15:40:00,274.71,274.71,274.29,274.4,6955.0,274.71,274.71,274.29,274.4,6955.0
2023-01-09 15:45:00,274.47,274.51,273.95,274.47,10562.0,274.47,274.51,273.95,274.47,10562.0
2023-01-09 15:50:00,274.59,275.2,274.51,274.86,23133.0,274.59,275.2,274.51,274.86,23133.0
2023-01-09 15:55:00,274.94,275.03,274.56,274.62,50795.0,274.94,275.03,274.56,274.62,50795.0
2023-01-10 09:30:00,276.83,279.09,275.32,278.07,26350.0,276.83,279.09,275.32,278.07,26350.0
2023-01-10 09:35:00,278.03,279.2,277.42,277.98,15313.0,278.03,279.2,277.42,277.98,15313.0
2023-01-10 09:40:00,278.15,278.85,277.06,278.84,8169.0,278.15,278.85,277.06,278.84,8169.0
2023-01-10 09:45:00,278.98,279.49,278.43,279.45,10642.0,278.98,279.49,278.43,279.45,10642.0
2023-01-10 09:50:00,279.32,279.65,278.36,279.65,9400.0,279.32,279.65,278.36,279.65,9400.0
2023-01-10 09:55:00,279.6,280.1,279.49,280.1,7350.0,279.6,280.1,279.49,280.1,7350.0
2023-01-10 10:00:00,280.03,281.41,279.95,281.25,9799.0,280.03,281.41,279.95,281.25,9799.0
2023-01-10 10:05:00,281.25,283.38,281.25,282.7,25374.0,281.25,283.38,281.25,282.7,25374.0
2023-01-10 10:10:00,282.32,282.82,281.38,282.14,31753.0,282.32,282.82,281.38,282.14,31753.0
2023-01-10 10:15:00,282.14,283.28,282.05,282.28,16986.0,282.14,283.28,282.05,282.28,16986.0
2023-01-10 10:20:00,282.49,282.62,282.14,282.14,10756.0,282.49,282.62,282.14,282.14,10756.0
2023-01-10 10:25:00,282.22,282.4,281.24,281.69,12658.0,282.22,282.4,281.24,281.69,12658.0
2023-01-10 10:30:00,281.55,281.57,281.06,281.36,9951.0,281.55,281.57,281.06,281.36,9951.0
2023-01-10 10:35:00,281.3,282.81,281.26,282.13,18536.0,281.3,282.81,281.26,282.13,18536.0
2023-01-10 10:40:00,282.26,282.69,281.67,281.78,6800.0,282.26,282.69,281.67,281.78,6800.0
2023-01-10 10:45:00,281.8,282.58,281.52,281.75,11376.0,281.8,282.58,281.52,281.75,11376.0
2023-01-10 10:50:00,281.87,282.18,281.66,281.88,7907.0,281.87,282.18,281.66,281.88,7907.0
2023-01-10 10:55:00,281.87,282.78,281.59,282.6,7981.0,281.87,282.78,281.59,282.6,7981.0
2023-01-10 11:00:00,282.52,282.61,281.89,281.89,4262.0,282.52,282.61,281.89,281.89,4262.0
2023-01-10 11:05:00,281.95,281.95,280.62,280.68,5667.0,281.95,281.95,280.62,280.68,5667.0
2023-01-10 11:10:00,280.5,280.72,280.33,280.59,5675.0,280.5,280.72,280.33,280.59,5675.0
2023-01-10 11:15:00,280.6,280.92,280.3,280.48,3235.0,280.6,280.92,280.3,280.48,3235.0
2023-01-10 11:20:00,280.62,280.66,279.6,280.25,4827.0,280.62,280.66,279.6,280.25,4827.0
2023-01-10 11:25:00,280.48,280.48,279.9,280.04,3913.0,280.48,280.48,279.9,280.04,3913.0
2023-01-10 11:30:00,280.02,280.07,279.64,279.71,3762.0,280.02,280.07,279.64,279.71,3762.0
2023-01-10 11:35:00,279.85,280.16,279.47,279.47,3700.0,279.85,280.16,279.47,279.47,3700.0
2023-01-10 11:40:00,279.65,279.66,279.19,279.5,2616.0,279.65,279.66,279.19,279.5,2616.0
2023-01-10 11:45:00,279.28,279.44,278.78,279.3,10097.0,279.28,279.44,278.78,279.3,10097.0
2023-01-10 11:50:00,279.23,279.7,279.23,279.67,2301.0,279.23,279.7,279.23,279.67,2301.0
2023-01-10 11:55:00,279.62,279.62,279.18,279.28,3788.0,279.62,279.62,279.18,279.28,3788.0
2023-01-10 12:00:00,279.16,279.16,278.57,278.75,2954.0,279.16,279.16,278.57,278.75,2954.0
2023-01-10 12:05:00,278.62,279.33,278.62,279.31,5109.0,278.62,279.33,278.62,279.31,5109.0
2023-01-10 12:10:00,279.4,279.71,279.39,279.67,2902.0,279.4,279.71,279.39,279.67,2902.0
2023-01-10 12:15:00,279.5,279.78,279.49,279.66,3922.0,279.5,279.78,279.49,279.66,3922.0
2023-01-10 12:20:00,279.66,279.84,279.33,279.84,3079.0,279.66,279.84,279.33,279.84,3079.0
2023-01-10 12:25:00,279.8,279.8,279.44,279.54,1988.0,279.8,279.8,279.44,279.54,1988.0
2023-01-10 12:30:00,279.45,279.87,279.45,279.82,2130.0,279.45,279.87,279.45,279.82,2130.0
2023-01-10 12:35:00,279.88,280.5,279.78,280.47,4573.0,279.88,280.5,279.78,280.47,4573.0
2023-01-10 12:40:00,280.5,280.79,280.35,280.62,2011.0,280.5,280.79,280.35,280.62,2011.0
2023-01-10 12:45:00,280.5,280.65,280.22,280.38,5070.0,280.5,280.65,280.22,280.38,5070.0
2023-01-10 12:50:00,280.41,280.41,280.01,280.17,2108.0,280.41,280.41,280.01,280.17,2108.0
2023-01-10 12:55:00,280.01,280.31,280.01,280.17,2200.0,280.01,280.31,280.01,280.17,2200.0
2023-01-10 13:00:00,280.31,280.5,280.11,280.43,1800.0,280.31,280.5,280.11,280.43,1800.0
2023-01-10 13:05:00,280.55,280.6,280.41,280.49,1133.0,280.55,280.6,280.41,280.49,1133.0
2023-01-10 13:10:00,280.65,280.65,280.41,280.52,2907.0,280.65,280.65,280.41,280.52,2907.0
2023-01-10 13:15:00,280.41,280.41,279.74,280.03,3805.0,280.41,280.41,279.74,280.03,3805.0
2023-01-10 13:20:00,280.06,280.08,279.9,279.9,700.0,280.06,280.08,279.9,279.9,700.0
2023-01-10 13:25:00,279.85,279.9,279.59,279.79,4779.0,279.85,279.9,279.59,279.79,4779.0
2023-01-10 13:30:00,279.72,279.99,279.6,279.99,3184.0,279.72,279.99,279.6,279.99,3184.0
2023-01-10 13:35:00,280.05,280.06,279.73,279.91,4224.0,280.05,280.06,279.73,279.91,4224.0
2023-01-10 13:40:00,279.89,280.06,279.85,279.93,2017.0,279.89,280.06,279.85,279.93,2017.0
2023-01-10 13:45:00,279.78,280.01,279.75,279.99,3100.0,279.78,280.01,279.75,279.99,3100.0
2023-01-10 13:50:00,280.01,280.12,279.75,279.75,4704.0,280.01,280.12,279.75,279.75,4704.0
2023-01-10 13:55:00,279.75,279.82,279.46,279.82,4724.0,279.75,279.82,279.46,279.82,4724.0
2023-01-10 14:00:00,279.81,280.49,279.81,280.49,2236.0,279.81,280.49,279.81,280.49,2236.0
2023-01-10 14:05:00,280.2,280.6,280.12,280.5,5103.0,280.2,280.6,280.12,280.5,5103.0
2023-01-10 14:10:00,280.71,280.95,280.52,280.81,3786.0,280.71,280.95,280.52,280.81,3786.0
2023-01-10 14:15:00,280.86,281.18,280.64,280.87,10897.0,280.86,281.18,280.64,280.87,10897.0
2023-01-10 14:20:00,280.98,280.98,280.41,280.41,22340.0,280.98,280.98,280.41,280.41,22340.0
2023-01-10 14:25:00,280.36,280.39,280.04,280.39,4973.0,280.36,280.39,280.04,280.39,4973.0
2023-01-10 14:30:00,280.3,280.71,280.04,280.71,2800.0,280.3,280.71,280.04,280.71,2800.0
2023-01-10 14:35:00,280.62,280.68,280.15,280.16,4198.0,280.62,280.68,280.15,280.16,4198.0
2023-01-10 14:40:00,280.21,280.48,280.05,280.27,3681.0,280.21,280.48,280.05,280.27,3681.0
2023-01-10 14:45:00,280.22,280.22,279.82,279.91,13618.0,280.22,280.22,279.82,279.91,13618.0
2023-01-10 14:50:00,280.1,280.1,279.77,279.88,3257.0,280.1,280.1,279.77,279.88,3257.0
2023-01-10 14:55:00,280.11,280.45,280.1,280.44,2600.0,280.11,280.45,280.1,280.44,2600.0
2023-01-10 15:00:00,280.34,280.34,279.8,280.11,3860.0,280.34,280.34,279.8,280.11,3860.0
2023-01-10 15:05:00,280.08,280.12,279.69,280.12,2661.0,280.08,280.12,279.69,280.12,2661.0
2023-01-10 15:10:00,279.96,280.31,279.85,280.31,4944.0,279.96,280.31,279.85,280.31,4944.0
2023-01-10 15:15:00,280.4,280.45,279.64,279.73,6119.0,280.4,280.45,279.64,279.73,6119.0
2023-01-10 15:20:00,279.82,279.83,279.21,279.41,6591.0,279.82,279.83,279.21,279.41,6591.0
2023-01-10 15:25:00,279.41,279.92,279.4,279.79,7301.0,279.41,279.92,279.4,279.79,7301.0
2023-01-10 15:30:00,279.83,280.01,279.59,280.01,11897.0,279.83,280.01,279.59,280.01,11897.0
2023-01-10 15:35:00,280.08,280.17,279.67,279.78,5750.0,280.08,280.17,279.67,279.78,5750.0
2023-01-10 15:40:00,279.82,279.9,279.26,279.43,10285.0,279.82,279.9,279.26,279.43,10285.0
2023-01-10 15:45:00,279.48,280.0,279.47,280.0,10830.0,279.48,280.0,279.47,280.0,10830.0
2023-01-10 15:50:00,280.02,280.52,280.0,280.51,17882.0,280.02,280.52,280.0,280.51,17882.0
2023-01-10 15:55:00,280.51,281.46,280.51,281.46,61224.0,280.51,281.46,280.51,281.46,61224.0
2023-01-11 09:30:00,281.85,283.48,281.51,283.21,25600.0,281.85,283.48,281.51,283.21,25600.0
2023-01-11 09:35:00,283.32,283.34,281.24,281.83,11551.0,283.32,283.34,281.24,281.83,11551.0
2023-01-11 09:40:00,281.88,283.34,281.81,282.97,9842.0,281.88,283.34,281.81,282.97,9842.0
2023-01-11 09:45:00,282.63,283.77,282.47,282.78,21739.0,282.63,283.77,282.47,282.78,21739.0
2023-01-11 09:50:00,282.82,282.84,281.61,281.61,5740.0,282.82,282.84,281.61,281.61,5740.0
2023-01-11 09:55:00,281.61,282.45,281.44,282.13,4367.0,281.61,282.45,281.44,282.13,4367.0
2023-01-11 10:00:00,282.12,283.18,282.02,283.18,4832.0,282.12,283.18,282.02,283.18,4832.0
2023-01-11 10:05:00,283.25,283.47,282.86,283.4,7640.0,283.25,283.47,282.86,283.4,7640.0
2023-01-11 10:10:00,283.46,283.76,282.45,283.33,6295.0,283.46,283.76,282.45,283.33,6295.0
2023-01-11 10:15:00,283.13,283.5,282.43,283.16,10665.0,283.13,283.5,282.43,283.16,10665.0
2023-01-11 10:20:00,282.81,283.75,282.79,283.75,27675.0,282.81,283.75,282.79,283.75,27675.0
2023-01-11 10:25:00,283.67,284.81,283.59,283.98,14118.0,283.67,284.81,283.59,283.98,14118.0
2023-01-11 10:30:00,284.07,284.41,283.94,283.97,5477.0,284.07,284.41,283.94,283.97,5477.0
2023-01-11 10:35:00,284.09,284.3,283.48,284.01,7091.0,284.09,284.3,283.48,284.01,7091.0
2023-01-11 10:40:00,283.85,283.97,283.18,283.18,3600.0,283.85,283.97,283.18,283.18,3600.0
2023-01-11 10:45:00,283.34,283.73,283.33,283.73,8078.0,283.34,283.73,283.33,283.73,8078.0
2023-01-11 10:50:00,284.13,284.14,282.85,283.12,9834.0,284.13,284.14,282.85,283.12,9834.0
2023-01-11 10:55:00,283.29,283.29,282.69,282.7,5642.0,283.29,283.29,282.69,282.7,5642.0
2023-01-11 11:00:00,282.81,282.99,282.62,282.69,9238.0,282.81,282.99,282.62,282.69,9238.0
2023-01-11 11:05:00,282.82,282.89,282.28,282.6,21148.0,282.82,282.89,282.28,282.6,21148.0
2023-01-11 11:10:00,282.5,283.14,282.38,283.14,4788.0,282.5,283.14,282.38,283.14,4788.0
2023-01-11 11:15:00,283.03,283.66,283.02,283.41,15084.0,283.03,283.66,283.02,283.41,15084.0
2023-01-11 11:20:00,283.36,284.15,283.36,283.77,17878.0,283.36,284.15,283.36,283.77,17878.0
2023-01-11 11:25:00,283.94,284.07,283.79,284.01,4650.0,283.94,284.07,283.79,284.01,4650.0
2023-01-11 11:30:00,284.03,284.25,283.66,283.66,6007.0,284.03,284.25,283.66,283.66,6007.0
2023-01-11 11:35:00,283.79,283.87,282.97,283.08,2700.0,283.79,283.87,282.97,283.08,2700.0
2023-01-11 11:40:00,283.12,283.37,282.97,283.21,2802.0,283.12,283.37,282.97,283.21,2802.0
2023-01-11 11:45:00,283.2,283.2,282.8,282.93,2100.0,283.2,283.2,282.8,282.93,2100.0
2023-01-11 11:50:00,282.93,283.23,282.51,283.23,3030.0,282.93,283.23,282.51,283.23,3030.0
2023-01-11 11:55:00,283.23,283.56,283.06,283.36,4485.0,283.23,283.56,283.06,283.36,4485.0
2023-01-11 12:00:00,283.5,283.5,283.19,283.32,1500.0,283.5,283.5,283.19,283.32,1500.0
2023-01-11 12:05:00,283.44,283.83,283.13,283.43,2968.0,283.44,283.83,283.13,283.43,2968.0
2023-01-11 12:10:00,283.6,284.6,283.6,284.53,10881.0,283.6,284.6,283.6,284.53,10881.0
2023-01-11 12:15:00,284.53,284.65,284.45,284.57,3395.0,284.53,284.65,284.45,284.57,3395.0
2023-01-11 12:20:00,284.4,284.65,284.26,284.65,5076.0,284.4,284.65,284.26,284.65,5076.0
2023-01-11 12:25:00,284.45,284.54,284.12,284.12,2457.0,284.45,284.54,284.12,284.12,2457.0
2023-01-11 12:30:00,284.06,284.07,283.8,284.01,2603.0,284.06,284.07,283.8,284.01,2603.0
2023-01-11 12:35:00,283.8,284.1,283.78,283.95,3719.0,283.8,284.1,283.78,283.95,3719.0
2023-01-11 12:40:00,283.92,284.21,283.84,284.16,3800.0,283.92,284.21,283.84,284.16,3800.0
2023-01-11 12:45:00,284.1,284.12,283.6,283.65,5899.0,284.1,284.12,283.6,283.65,5899.0
2023-01-11 12:50:00,283.63,283.71,283.18,283.27,4000.0,283.63,283.71,283.18,283.27,4000.0
2023-01-11 12:55:00,283.27,283.4,283.12,283.24,3200.0,283.27,283.4,283.12,283.24,3200.0
2023-01-11 13:00:00,283.32,283.56,283.19,283.38,4204.0,283.32,283.56,283.19,283.38,4204.0
2023-01-11 13:05:00,283.43,283.63,283.31,283.31,3400.0,283.43,283.63,283.31,283.31,3400.0
2023-01-11 13:10:00,283.48,283.75,283.38,283.75,4859.0,283.48,283.75,283.38,283.75,4859.0
2023-01-11 13:15:00,283.55,283.7,283.17,283.33,4090.0,283.55,283.7,283.17,283.33,4090.0
2023-01-11 13:20:00,283.36,283.45,283.34,283.41,1716.0,283.36,283.45,283.34,283.41,1716.0
2023-01-11 13:25:00,283.41,283.57,283.22,283.52,2201.0,283.41,283.57,283.22,283.52,2201.0
2023-01-11 13:30:00,283.5,283.51,283.33,283.46,2600.0,283.5,283.51,283.33,283.46,2600.0
2023-01-11 13:35:00,283.43,283.6,283.16,283.27,3010.0,283.43,283.6,283.16,283.27,3010.0
2023-01-11 13:40:00,283.31,283.41,283.13,283.19,2300.0,283.31,283.41,283.13,283.19,2300.0
2023-01-11 13:45:00,283.28,283.28,282.64,282.79,3271.0,283.28,283.28,282.64,282.79,3271.0
2023-01-11 13:50:00,282.85,283.13,282.84,283.13,5000.0,282.85,283.13,282.84,283.13,5000.0
2023-01-11 13:55:00,283.24,283.58,283.17,283.57,9166.0,283.24,283.58,283.17,283.57,9166.0
2023-01-11 14:00:00,283.68,283.97,283.66,283.93,4914.0,283.68,283.97,283.66,283.93,4914.0
2023-01-11 14:05:00,283.93,284.09,283.77,283.95,4900.0,283.93,284.09,283.77,283.95,4900.0
2023-01-11 14:10:00,284.04,284.34,283.96,284.14,3138.0,284.04,284.34,283.96,284.14,3138.0
2023-01-11 14:15:00,284.24,284.45,284.0,284.35,4997.0,284.24,284.45,284.0,284.35,4997.0
2023-01-11 14:20:00,284.29,284.66,284.23,284.58,5396.0,284.29,284.66,284.23,284.58,5396.0
2023-01-11 14:25:00,284.64,284.64,283.95,283.97,6651.0,284.64,284.64,283.95,283.97,6651.0
2023-01-11 14:30:00,283.85,284.11,283.75,284.11,3930.0,283.85,284.11,283.75,284.11,3930.0
2023-01-11 14:35:00,284.2,284.37,284.1,284.24,1900.0,284.2,284.37,284.1,284.24,1900.0
2023-01-11 14:40:00,284.04,284.49,284.04,284.49,2800.0,284.04,284.49,284.04,284.49,2800.0
2023-01-11 14:45:00,284.49,284.49,284.01,284.17,3575.0,284.49,284.49,284.01,284.17,3575.0
2023-01-11 14:50:00,284.03,284.03,283.76,284.02,2606.0,284.03,284.03,283.76,284.02,2606.0
2023-01-11 14:55:00,283.94,283.99,283.5,283.85,7967.0,283.94,283.99,283.5,283.85,7967.0
2023-01-11 15:00:00,283.85,284.39,283.8,284.22,3445.0,283.85,284.39,283.8,284.22,3445.0
2023-01-11 15:05:00,284.18,284.19,283.56,283.57,5805.0,284.18,284.19,283.56,283.57,5805.0
2023-01-11 15:10:00,283.6,284.41,283.59,284.3,4280.0,283.6,284.41,283.59,284.3,4280.0
2023-01-11 15:15:00,284.42,284.61,284.18,284.33,5797.0,284.42,284.61,284.18,284.33,5797.0
2023-01-11 15:20:00,284.17,284.29,283.37,283.37,8534.0,284.17,284.29,283.37,283.37,8534.0
2023-01-11 15:25:00,283.58,283.58,283.14,283.26,3789.0,283.58,283.58,283.14,283.26,3789.0
2023-01-11 15:30:00,283.26,283.51,283.14,283.44,7024.0,283.26,283.51,283.14,283.44,7024.0
2023-01-11 15:35:00,283.45,283.45,283.05,283.13,7257.0,283.45,283.45,283.05,283.13,7257.0
2023-01-11 15:40:00,283.09,283.64,283.04,283.52,8243.0,283.09,283.64,283.04,283.52,8243.0
2023-01-11 15:45:00,283.44,283.6,283.09,283.25,15257.0,283.44,283.6,283.09,283.25,15257.0
2023-01-11 15:50:00,283.31,284.96,283.25,284.64,39530.0,283.31,284.96,283.25,284.64,39530.0
2023-01-11 15:55:00,284.53,285.33,284.53,284.99,108483.0,284.53,285.33,284.53,284.99,108483.0
2023-01-12 09:30:00,283.95,284.03,282.3,282.31,12401.0,283.95,284.03,282.3,282.31,12401.0
2023-01-12 09:35:00,282.19,282.7,281.21,282.46,2988.0,282.19,282.7,281.21,282.46,2988.0
2023-01-12 09:40:00,282.41,282.84,281.65,281.71,3841.0,282.41,282.84,281.65,281.71,3841.0
2023-01-12 09:45:00,281.82,282.17,281.29,281.42,3447.0,281.82,282.17,281.29,281.42,3447.0
2023-01-12 09:50:00,281.22,281.4,280.84,281.26,4142.0,281.22,281.4,280.84,281.26,4142.0
2023-01-12 09:55:00,281.22,281.86,281.04,281.43,2896.0,281.22,281.86,281.04,281.43,2896.0
2023-01-12 10:00:00,281.26,281.45,280.69,280.83,7363.0,281.26,281.45,280.69,280.83,7363.0
2023-01-12 10:05:00,281.05,281.5,280.42,280.42,5895.0,281.05,281.5,280.42,280.42,5895.0
2023-01-12 10:10:00,280.72,281.82,280.63,281.33,3800.0,280.72,281.82,280.63,281.33,3800.0
2023-01-12 10:15:00,281.36,281.8,281.17,281.58,3911.0,281.36,281.8,281.17,281.58,3911.0
2023-01-12 10:20:00,281.51,281.6,280.79,281.19,9494.0,281.51,281.6,280.79,281.19,9494.0
2023-01-12 10:25:00,281.1,281.53,280.72,281.11,4751.0,281.1,281.53,280.72,281.11,4751.0
2023-01-12 10:30:00,281.06,281.53,280.57,281.4,6640.0,281.06,281.53,280.57,281.4,6640.0
2023-01-12 10:35:00,281.52,281.8,281.42,281.66,2300.0,281.52,281.8,281.42,281.66,2300.0
2023-01-12 10:40:00,281.78,281.78,280.39,280.71,5506.0,281.78,281.78,280.39,280.71,5506.0
2023-01-12 10:45:00,280.48,280.75,280.08,280.66,2797.0,280.48,280.75,280.08,280.66,2797.0
2023-01-12 10:50:00,280.64,281.38,280.3,281.06,3353.0,280.64,281.38,280.3,281.06,3353.0
2023-01-12 10:55:00,281.02,281.08,280.22,280.22,7180.0,281.02,281.08,280.22,280.22,7180.0
2023-01-12 11:00:00,280.33,280.75,280.06,280.63,25497.0,280.33,280.75,280.06,280.63,25497.0
2023-01-12 11:05:00,280.82,281.21,280.75,280.88,3484.0,280.82,281.21,280.75,280.88,3484.0
2023-01-12 11:10:00,280.74,281.39,280.64,281.1,2230.0,280.74,281.39,280.64,281.1,2230.0
2023-01-12 11:15:00,281.39,281.64,281.36,281.54,2534.0,281.39,281.64,281.36,281.54,2534.0
2023-01-12 11:20:00,281.58,282.25,281.33,281.71,16796.0,281.58,282.25,281.33,281.71,16796.0
2023-01-12 11:25:00,281.86,282.27,281.5,282.0,6104.0,281.86,282.27,281.5,282.0,6104.0
2023-01-12 11:30:00,281.88,282.7,281.76,282.68,15811.0,281.88,282.7,281.76,282.68,15811.0
2023-01-12 11:35:00,282.66,283.03,282.64,283.0,2600.0,282.66,283.03,282.64,283.0,2600.0
2023-01-12 11:40:00,282.94,283.2,282.81,283.0,5949.0,282.94,283.2,282.81,283.0,5949.0
2023-01-12 11:45:00,283.2,283.5,282.24,282.55,14879.0,283.2,283.5,282.24,282.55,14879.0
2023-01-12 11:50:00,282.42,282.72,282.01,282.71,13163.0,282.42,282.72,282.01,282.71,13163.0
2023-01-12 11:55:00,282.5,283.28,282.47,283.28,2940.0,282.5,283.28,282.47,283.28,2940.0
2023-01-12 12:00:00,283.14,283.4,283.01,283.11,11616.0,283.14,283.4,283.01,283.11,11616.0
2023-01-12 12:05:00,283.19,283.5,283.03,283.37,3337.0,283.19,283.5,283.03,283.37,3337.0
2023-01-12 12:10:00,283.47,283.56,283.35,283.55,1552.0,283.47,283.56,283.35,283.55,1552.0
2023-01-12 12:15:00,283.43,283.59,283.4,283.59,1839.0,283.43,283.59,283.4,283.59,1839.0
2023-01-12 12:20:00,283.66,284.33,283.66,284.31,3500.0,283.66,284.33,283.66,284.31,3500.0
2023-01-12 12:25:00,284.21,284.49,284.1,284.17,46698.0,284.21,284.49,284.1,284.17,46698.0
2023-01-12 12:30:00,284.04,284.39,284.04,284.27,979.0,284.04,284.39,284.04,284.27,979.0
2023-01-12 12:35:00,284.27,284.62,284.19,284.27,1848.0,284.27,284.62,284.19,284.27,1848.0
2023-01-12 12:40:00,284.25,284.28,283.92,283.98,3057.0,284.25,284.28,283.92,283.98,3057.0
2023-01-12 12:45:00,283.98,284.53,283.93,284.33,5497.0,283.98,284.53,283.93,284.33,5497.0
2023-01-12 12:50:00,284.5,284.67,284.44,284.54,3668.0,284.5,284.67,284.44,284.54,3668.0
2023-01-12 12:55:00,284.33,284.4,284.21,284.22,1271.0,284.33,284.4,284.21,284.22,1271.0
2023-01-12 13:00:00,284.37,284.38,284.08,284.16,1249.0,284.37,284.38,284.08,284.16,1249.0
2023-01-12 13:05:00,284.4,284.64,284.14,284.56,2800.0,284.4,284.64,284.14,284.56,2800.0
2023-01-12 13:10:00,284.53,284.53,284.05,284.33,1100.0,284.53,284.53,284.05,284.33,1100.0
2023-01-12 13:15:00,284.3,284.48,284.25,284.48,3200.0,284.3,284.48,284.25,284.48,3200.0
2023-01-12 13:20:00,284.44,284.59,284.4,284.54,1584.0,284.44,284.59,284.4,284.54,1584.0
2023-01-12 13:25:00,284.48,284.48,283.16,283.55,7028.0,284.48,284.48,283.16,283.55,7028.0
2023-01-12 13:30:00,283.5,283.97,282.8,283.7,6352.0,283.5,283.97,282.8,283.7,6352.0
2023-01-12 13:35:00,283.82,283.94,283.41,283.9,4576.0,283.82,283.94,283.41,283.9,4576.0
2023-01-12 13:40:00,283.9,284.4,283.9,284.39,2409.0,283.9,284.4,283.9,284.39,2409.0
2023-01-12 13:45:00,284.25,284.66,284.25,284.66,1800.0,284.25,284.66,284.25,284.66,1800.0
2023-01-12 13:50:00,284.67,285.07,284.65,285.07,9206.0,284.67,285.07,284.65,285.07,9206.0
2023-01-12 13:55:00,284.99,285.09,284.82,284.95,3000.0,284.99,285.09,284.82,284.95,3000.0
2023-01-12 14:00:00,284.91,285.08,284.76,284.76,3851.0,284.91,285.08,284.76,284.76,3851.0
2023-01-12 14:05:00,284.83,284.95,284.63,284.73,2623.0,284.83,284.95,284.63,284.73,2623.0
2023-01-12 14:10:00,284.78,285.16,284.73,285.16,2100.0,284.78,285.16,284.73,285.16,2100.0
2023-01-12 14:15:00,285.02,285.14,284.78,285.14,17900.0,285.02,285.14,284.78,285.14,17900.0
2023-01-12 14:20:00,285.12,285.27,284.98,285.11,3629.0,285.12,285.27,284.98,285.11,3629.0
2023-01-12 14:25:00,285.18,285.56,285.08,285.42,2800.0,285.18,285.56,285.08,285.42,2800.0
2023-01-12 14:30:00,285.34,285.59,284.83,285.11,20909.0,285.34,285.59,284.83,285.11,20909.0
2023-01-12 14:35:00,284.86,285.42,284.69,285.31,13448.0,284.86,285.42,284.69,285.31,13448.0
2023-01-12 14:40:00,285.36,285.57,285.11,285.25,13868.0,285.36,285.57,285.11,285.25,13868.0
2023-01-12 14:45:00,285.39,285.55,285.17,285.5,4177.0,285.39,285.55,285.17,285.5,4177.0
2023-01-12 14:50:00,285.44,285.61,285.19,285.46,28227.0,285.44,285.61,285.19,285.46,28227.0
2023-01-12 14:55:00,285.41,285.74,285.24,285.62,7444.0,285.41,285.74,285.24,285.62,7444.0
2023-01-12 15:00:00,285.63,286.03,285.52,285.81,5183.0,285.63,286.03,285.52,285.81,5183.0
2023-01-12 15:05:00,285.77,285.82,285.46,285.57,6464.0,285.77,285.82,285.46,285.57,6464.0
2023-01-12 15:10:00,285.56,285.95,285.26,285.91,9599.0,285.56,285.95,285.26,285.91,9599.0
2023-01-12 15:15:00,285.84,285.98,285.59,285.6,6290.0,285.84,285.98,285.59,285.6,6290.0
2023-01-12 15:20:00,285.67,285.96,285.49,285.85,9563.0,285.67,285.96,285.49,285.85,9563.0
2023-01-12 15:25:00,285.85,286.26,285.67,285.83,6995.0,285.85,286.26,285.67,285.83,6995.0
2023-01-12 15:30:00,285.83,286.28,285.77,285.89,16596.0,285.83,286.28,285.77,285.89,16596.0
2023-01-12 15:35:00,285.95,286.05,285.61,285.88,3915.0,285.95,286.05,285.61,285.88,3915.0
2023-01-12 15:40:00,285.88,286.29,285.88,286.04,7274.0,285.88,286.29,285.88,286.04,7274.0
2023-01-12 15:45:00,286.06,286.17,285.82,286.15,16582.0,286.06,286.17,285.82,286.15,16582.0
2023-01-12 15:50:00,286.15,287.87,286.15,287.4,29463.0,286.15,287.87,286.15,287.4,29463.0
2023-01-12 15:55:00,287.44,288.21,287.44,288.08,86026.0,287.44,288.21,287.44,288.08,86026.0
2023-01-13 09:30:00,286.99,289.51,286.77,288.69,12704.0,286.99,289.51,286.77,288.69,12704.0
2023-01-13 09:35:00,288.37,288.72,287.74,287.94,6262.0,288.37,288.72,287.74,287.94,6262.0
2023-01-13 09:40:00,288.04,288.19,287.17,287.68,6000.0,288.04,288.19,287.17,287.68,6000.0
2023-01-13 09:45:00,287.51,288.77,287.17,288.5,8994.0,287.51,288.77,287.17,288.5,8994.0
2023-01-13 09:50:00,288.48,288.9,288.47,288.61,7377.0,288.48,288.9,288.47,288.61,7377.0
2023-01-13 09:55:00,288.72,288.8,288.42,288.69,9455.0,288.72,288.8,288.42,288.69,9455.0
2023-01-13 10:00:00,288.54,289.43,288.5,288.5,9951.0,288.54,289.43,288.5,288.5,9951.0
2023-01-13 10:05:00,287.96,288.79,287.78,288.24,10062.0,287.96,288.79,287.78,288.24,10062.0
2023-01-13 10:10:00,288.43,288.43,286.07,286.19,15572.0,288.43,288.43,286.07,286.19,15572.0
2023-01-13 10:15:00,286.16,286.73,285.91,286.73,3581.0,286.16,286.73,285.91,286.73,3581.0
2023-01-13 10:20:00,286.95,287.21,286.75,286.84,3960.0,286.95,287.21,286.75,286.84,3960.0
2023-01-13 10:25:00,286.92,286.92,286.13,286.65,4167.0,286.92,286.92,286.13,286.65,4167.0
2023-01-13 10:30:00,286.87,287.15,286.64,287.08,2700.0,286.87,287.15,286.64,287.08,2700.0
2023-01-13 10:35:00,287.02,287.34,286.35,286.35,4248.0,287.02,287.34,286.35,286.35,4248.0
2023-01-13 10:40:00,286.79,286.99,286.27,286.28,6100.0,286.79,286.99,286.27,286.28,6100.0
2023-01-13 10:45:00,286.38,286.88,286.28,286.75,2511.0,286.38,286.88,286.28,286.75,2511.0
2023-01-13 10:50:00,286.85,286.96,286.58,286.74,3042.0,286.85,286.96,286.58,286.74,3042.0
2023-01-13 10:55:00,286.87,287.18,286.62,287.06,7600.0,286.87,287.18,286.62,287.06,7600.0
2023-01-13 11:00:00,287.0,287.85,286.89,287.67,4400.0,287.0,287.85,286.89,287.67,4400.0
2023-01-13 11:05:00,287.7,287.7,287.09,287.09,3650.0,287.7,287.7,287.09,287.09,3650.0
2023-01-13 11:10:00,287.26,287.32,287.04,287.15,4190.0,287.26,287.32,287.04,287.15,4190.0
2023-01-13 11:15:00,287.03,287.17,286.8,286.94,2100.0,287.03,287.17,286.8,286.94,2100.0
2023-01-13 11:20:00,287.04,287.66,286.9,287.56,2632.0,287.04,287.66,286.9,287.56,2632.0
2023-01-13 11:25:00,287.45,287.49,286.32,286.55,10365.0,287.45,287.49,286.32,286.55,10365.0
2023-01-13 11:30:00,286.3,286.32,285.68,285.9,2278.0,286.3,286.32,285.68,285.9,2278.0
2023-01-13 11:35:00,285.77,286.01,285.33,285.38,3100.0,285.77,286.01,285.33,285.38,3100.0
2023-01-13 11:40:00,285.36,285.77,285.15,285.77,4091.0,285.36,285.77,285.15,285.77,4091.0
2023-01-13 11:45:00,285.68,285.83,285.3,285.65,4046.0,285.68,285.83,285.3,285.65,4046.0
2023-01-13 11:50:00,285.71,286.05,285.63,286.0,2932.0,285.71,286.05,285.63,286.0,2932.0
2023-01-13 11:55:00,285.94,286.12,285.63,286.03,4252.0,285.94,286.12,285.63,286.03,4252.0
2023-01-13 12:00:00,286.01,286.79,285.98,286.64,3511.0,286.01,286.79,285.98,286.64,3511.0
2023-01-13 12:05:00,286.48,286.48,286.11,286.14,600.0,286.48,286.48,286.11,286.14,600.0
2023-01-13 12:10:00,286.25,286.72,285.97,286.72,2131.0,286.25,286.72,285.97,286.72,2131.0
2023-01-13 12:15:00,286.87,287.0,286.72,286.79,3900.0,286.87,287.0,286.72,286.79,3900.0
2023-01-13 12:20:00,286.99,286.99,286.69,286.77,4607.0,286.99,286.99,286.69,286.77,4607.0
2023-01-13 12:25:00,286.98,287.0,286.85,286.98,1803.0,286.98,287.0,286.85,286.98,1803.0
2023-01-13 12:30:00,287.01,287.16,286.91,287.04,1700.0,287.01,287.16,286.91,287.04,1700.0
2023-01-13 12:35:00,287.06,287.16,286.48,286.91,4546.0,287.06,287.16,286.48,286.91,4546.0
2023-01-13 12:40:00,286.91,286.91,286.38,286.79,3300.0,286.91,286.91,286.38,286.79,3300.0
2023-01-13 12:45:00,286.68,286.8,286.43,286.44,6149.0,286.68,286.8,286.43,286.44,6149.0
2023-01-13 12:50:00,286.61,286.97,286.37,286.87,3969.0,286.61,286.97,286.37,286.87,3969.0
2023-01-13 12:55:00,287.06,287.23,286.81,286.81,2886.0,287.06,287.23,286.81,286.81,2886.0
2023-01-13 13:00:00,287.0,287.0,286.78,286.97,1915.0,287.0,287.0,286.78,286.97,1915.0
2023-01-13 13:05:00,286.63,286.79,286.36,286.66,6700.0,286.63,286.79,286.36,286.66,6700.0
2023-01-13 13:10:00,286.73,286.77,286.55,286.65,2100.0,286.73,286.77,286.55,286.65,2100.0
2023-01-13 13:15:00,286.46,286.64,286.32,286.45,11600.0,286.46,286.64,286.32,286.45,11600.0
2023-01-13 13:20:00,286.46,286.56,286.1,286.55,10100.0,286.46,286.56,286.1,286.55,10100.0
2023-01-13 13:25:00,286.55,286.86,286.43,286.86,2713.0,286.55,286.86,286.43,286.86,2713.0
2023-01-13 13:30:00,286.7,287.16,286.7,287.16,1335.0,286.7,287.16,286.7,287.16,1335.0
2023-01-13 13:35:00,287.28,287.68,287.26,287.68,4622.0,287.28,287.68,287.26,287.68,4622.0
2023-01-13 13:40:00,287.8,288.25,287.69,287.84,4356.0,287.8,288.25,287.69,287.84,4356.0
2023-01-13 13:45:00,288.0,288.32,287.77,288.23,4689.0,288.0,288.32,287.77,288.23,4689.0
2023-01-13 13:50:00,287.89,288.07,287.73,287.83,3556.0,287.89,288.07,287.73,287.83,3556.0
2023-01-13 13:55:00,287.81,287.95,287.68,287.86,2547.0,287.81,287.95,287.68,287.86,2547.0
2023-01-13 14:00:00,287.99,288.19,287.69,287.69,3639.0,287.99,288.19,287.69,287.69,3639.0
2023-01-13 14:05:00,287.55,287.58,287.26,287.44,5140.0,287.55,287.58,287.26,287.44,5140.0
2023-01-13 14:10:00,287.59,287.59,287.44,287.48,899.0,287.59,287.59,287.44,287.48,899.0
2023-01-13 14:15:00,287.44,287.63,287.09,287.09,4939.0,287.44,287.63,287.09,287.09,4939.0
2023-01-13 14:20:00,286.95,287.28,286.75,287.03,14419.0,286.95,287.28,286.75,287.03,14419.0
2023-01-13 14:25:00,287.21,287.21,286.66,286.66,1300.0,287.21,287.21,286.66,286.66,1300.0
2023-01-13 14:30:00,286.49,286.49,286.07,286.17,1677.0,286.49,286.49,286.07,286.17,1677.0
2023-01-13 14:35:00,286.12,286.29,286.09,286.14,2632.0,286.12,286.29,286.09,286.14,2632.0
2023-01-13 14:40:00,286.14,286.27,285.7,286.12,7864.0,286.14,286.27,285.7,286.12,7864.0
2023-01-13 14:45:00,286.23,286.6,286.2,286.6,7494.0,286.23,286.6,286.2,286.6,7494.0
2023-01-13 14:50:00,286.62,287.02,286.54,287.01,1600.0,286.62,287.02,286.54,287.01,1600.0
2023-01-13 14:55:00,286.93,287.0,286.55,286.69,4429.0,286.93,287.0,286.55,286.69,4429.0
2023-01-13 15:00:00,286.79,286.88,286.47,286.49,16300.0,286.79,286.88,286.47,286.49,16300.0
2023-01-13 15:05:00,286.55,286.63,286.4,286.49,3200.0,286.55,286.63,286.4,286.49,3200.0
2023-01-13 15:10:00,286.5,286.89,286.45,286.75,4040.0,286.5,286.89,286.45,286.75,4040.0
2023-01-13 15:15:00,286.75,287.19,286.75,287.19,1016.0,286.75,287.19,286.75,287.19,1016.0
2023-01-13 15:20:00,287.16,287.26,287.01,287.07,3204.0,287.16,287.26,287.01,287.07,3204.0
2023-01-13 15:25:00,287.11,287.26,287.04,287.26,2700.0,287.11,287.26,287.04,287.26,2700.0
2023-01-13 15:30:00,287.33,287.47,287.28,287.43,3156.0,287.33,287.47,287.28,287.43,3156.0
2023-01-13 15:35:00,287.43,287.82,287.42,287.75,4478.0,287.43,287.82,287.42,287.75,4478.0
2023-01-13 15:40:00,287.75,287.78,287.58,287.74,4396.0,287.75,287.78,287.58,287.74,4396.0
2023-01-13 15:45:00,287.71,287.83,287.01,287.55,9202.0,287.71,287.83,287.01,287.55,9202.0
2023-01-13 15:50:00,287.79,288.27,287.43,287.75,20788.0,287.79,288.27,287.43,287.75,20788.0
2023-01-13 15:55:00,287.87,288.33,287.78,287.9,52896.0,287.87,288.33,287.78,287.9,52896.0
2023-01-17 09:30:00,287.64,288.55,286.33,286.92,25383.0,287.64,288.55,286.33,286.92,25383.0
2023-01-17 09:35:00,287.03,288.54,287.03,288.21,1900.0,287.03,288.54,287.03,288.21,1900.0
2023-01-17 09:40:00,287.88,288.6,287.38,288.46,6137.0,287.88,288.6,287.38,288.46,6137.0
2023-01-17 09:45:00,288.56,288.56,287.41,287.57,4418.0,288.56,288.56,287.41,287.57,4418.0
2023-01-17 09:50:00,287.82,287.84,287.28,287.67,5671.0,287.82,287.84,287.28,287.67,5671.0
2023-01-17 09:55:00,287.67,288.22,287.58,288.22,10564.0,287.67,288.22,287.58,288.22,10564.0
2023-01-17 10:00:00,288.16,289.1,287.87,289.09,5417.0,288.16,289.1,287.87,289.09,5417.0
2023-01-17 10:05:00,288.96,288.96,288.41,288.53,6919.0,288.96,288.96,288.41,288.53,6919.0
2023-01-17 10:10:00,288.54,289.15,288.5,288.78,8012.0,288.54,289.15,288.5,288.78,8012.0
2023-01-17 10:15:00,288.78,289.15,288.75,288.88,2400.0,288.78,289.15,288.75,288.88,2400.0
2023-01-17 10:20:00,288.88,289.06,288.69,288.87,7750.0,288.88,289.06,288.69,288.87,7750.0
2023-01-17 10:25:00,288.94,289.04,287.73,288.04,8059.0,288.94,289.04,287.73,288.04,8059.0
2023-01-17 10:30:00,288.12,288.12,287.56,287.87,10239.0,288.12,288.12,287.56,287.87,10239.0
2023-01-17 10:35:00,287.88,288.9,287.67,288.81,6607.0,287.88,288.9,287.67,288.81,6607.0
2023-01-17 10:40:00,288.81,289.3,288.59,289.0,6071.0,288.81,289.3,288.59,289.0,6071.0
2023-01-17 10:45:00,289.25,289.62,289.02,289.28,8523.0,289.25,289.62,289.02,289.28,8523.0
2023-01-17 10:50:00,289.16,289.29,288.88,289.19,3912.0,289.16,289.29,288.88,289.19,3912.0
2023-01-17 10:55:00,289.17,289.17,288.28,288.31,3147.0,289.17,289.17,288.28,288.31,3147.0
2023-01-17 11:00:00,288.42,288.76,288.29,288.7,3100.0,288.42,288.76,288.29,288.7,3100.0
2023-01-17 11:05:00,288.77,288.77,287.87,287.87,4031.0,288.77,288.77,287.87,287.87,4031.0
2023-01-17 11:10:00,287.97,288.04,287.49,287.49,3224.0,287.97,288.04,287.49,287.49,3224.0
2023-01-17 11:15:00,287.59,287.73,287.29,287.47,4574.0,287.59,287.73,287.29,287.47,4574.0
2023-01-17 11:20:00,287.57,288.16,287.5,287.91,3104.0,287.57,288.16,287.5,287.91,3104.0
2023-01-17 11:25:00,287.99,288.41,287.97,288.21,3304.0,287.99,288.41,287.97,288.21,3304.0
2023-01-17 11:30:00,288.38,288.63,288.33,288.58,2700.0,288.38,288.63,288.33,288.58,2700.0
2023-01-17 11:35:00,288.58,288.81,288.39,288.81,3023.0,288.58,288.81,288.39,288.81,3023.0
2023-01-17 11:40:00,288.61,288.86,288.48,288.48,4163.0,288.61,288.86,288.48,288.48,4163.0
2023-01-17 11:45:00,288.58,289.06,288.58,288.97,2980.0,288.58,289.06,288.58,288.97,2980.0
2023-01-17 11:50:00,289.08,289.32,289.02,289.22,3423.0,289.08,289.32,289.02,289.22,3423.0
2023-01-17 11:55:00,289.16,289.34,289.07,289.26,6751.0,289.16,289.34,289.07,289.26,6751.0
2023-01-17 12:00:00,289.25,289.53,289.18,289.53,2974.0,289.25,289.53,289.18,289.53,2974.0
2023-01-17 12:05:00,289.43,289.61,289.17,289.17,7452.0,289.43,289.61,289.17,289.17,7452.0
2023-01-17 12:10:00,289.17,289.36,289.17,289.29,1803.0,289.17,289.36,289.17,289.29,1803.0
2023-01-17 12:15:00,289.42,289.44,288.94,289.07,3630.0,289.42,289.44,288.94,289.07,3630.0
2023-01-17 12:20:00,289.19,289.25,288.76,288.93,3607.0,289.19,289.25,288.76,288.93,3607.0
2023-01-17 12:25:00,288.9,288.9,288.72,288.78,1200.0,288.9,288.9,288.72,288.78,1200.0
2023-01-17 12:30:00,288.71,289.48,288.71,289.32,5064.0,288.71,289.48,288.71,289.32,5064.0
2023-01-17 12:35:00,289.32,289.65,289.32,289.45,3300.0,289.32,289.65,289.32,289.45,3300.0
2023-01-17 12:40:00,289.38,289.66,289.38,289.57,1954.0,289.38,289.66,289.38,289.57,1954.0
2023-01-17 12:45:00,289.58,289.69,289.39,289.54,2709.0,289.58,289.69,289.39,289.54,2709.0
2023-01-17 12:50:00,289.53,289.61,289.28,289.43,2300.0,289.53,289.61,289.28,289.43,2300.0
2023-01-17 12:55:00,289.45,289.47,289.09,289.45,2221.0,289.45,289.47,289.09,289.45,2221.0
2023-01-17 13:00:00,289.48,289.68,289.47,289.47,1100.0,289.48,289.68,289.47,289.47,1100.0
2023-01-17 13:05:00,289.67,289.67,289.42,289.43,2530.0,289.67,289.67,289.42,289.43,2530.0
2023-01-17 13:10:00,289.42,289.65,289.24,289.5,4932.0,289.42,289.65,289.24,289.5,4932.0
2023-01-17 13:15:00,289.5,289.53,289.4,289.4,2281.0,289.5,289.53,289.4,289.4,2281.0
2023-01-17 13:20:00,289.45,289.72,289.36,289.66,4214.0,289.45,289.72,289.36,289.66,4214.0
2023-01-17 13:25:00,289.68,289.68,289.46,289.47,2000.0,289.68,289.68,289.46,289.47,2000.0
2023-01-17 13:30:00,289.38,289.64,289.38,289.51,1800.0,289.38,289.64,289.38,289.51,1800.0
2023-01-17 13:35:00,289.51,289.52,289.37,289.51,1200.0,289.51,289.52,289.37,289.51,1200.0
2023-01-17 13:40:00,289.36,289.59,289.25,289.59,3300.0,289.36,289.59,289.25,289.59,3300.0
2023-01-17 13:45:00,289.63,289.71,289.33,289.48,15591.0,289.63,289.71,289.33,289.48,15591.0
2023-01-17 13:50:00,289.54,289.74,289.53,289.67,2774.0,289.54,289.74,289.53,289.67,2774.0
2023-01-17 13:55:00,289.65,290.0,289.55,289.91,3812.0,289.65,290.0,289.55,289.91,3812.0
2023-01-17 14:00:00,289.85,289.98,289.68,289.78,2900.0,289.85,289.98,289.68,289.78,2900.0
2023-01-17 14:05:00,289.87,289.93,289.78,289.89,1525.0,289.87,289.93,289.78,289.89,1525.0
2023-01-17 14:10:00,289.8,289.86,289.21,289.22,3150.0,289.8,289.86,289.21,289.22,3150.0
2023-01-17 14:15:00,289.25,289.33,288.98,289.1,3904.0,289.25,289.33,288.98,289.1,3904.0
2023-01-17 14:20:00,289.14,289.5,289.0,289.49,3610.0,289.14,289.5,289.0,289.49,3610.0
2023-01-17 14:25:00,289.48,289.62,289.39,289.56,3287.0,289.48,289.62,289.39,289.56,3287.0
2023-01-17 14:30:00,289.5,289.71,289.5,289.55,1813.0,289.5,289.71,289.5,289.55,1813.0
2023-01-17 14:35:00,289.63,290.13,289.54,290.09,4516.0,289.63,290.13,289.54,290.09,4516.0
2023-01-17 14:40:00,290.08,290.1,289.88,290.1,2632.0,290.08,290.1,289.88,290.1,2632.0
2023-01-17 14:45:00,289.87,289.93,289.54,289.6,3000.0,289.87,289.93,289.54,289.6,3000.0
2023-01-17 14:50:00,289.66,289.66,289.43,289.55,3300.0,289.66,289.66,289.43,289.55,3300.0
2023-01-17 14:55:00,289.51,289.83,289.49,289.65,5300.0,289.51,289.83,289.49,289.65,5300.0
2023-01-17 15:00:00,289.9,289.91,289.48,289.6,4471.0,289.9,289.91,289.48,289.6,4471.0
2023-01-17 15:05:00,289.61,289.73,289.5,289.6,7891.0,289.61,289.73,289.5,289.6,7891.0
2023-01-17 15:10:00,289.33,289.46,288.67,289.3,24151.0,289.33,289.46,288.67,289.3,24151.0
2023-01-17 15:15:00,289.32,289.87,289.31,289.85,3996.0,289.32,289.87,289.31,289.85,3996.0
2023-01-17 15:20:00,289.35,289.42,289.11,289.28,3075.0,289.35,289.42,289.11,289.28,3075.0
2023-01-17 15:25:00,289.33,289.68,289.33,289.49,4700.0,289.33,289.68,289.33,289.49,4700.0
2023-01-17 15:30:00,289.42,289.42,289.18,289.21,5155.0,289.42,289.42,289.18,289.21,5155.0
2023-01-17 15:35:00,289.07,289.14,288.94,289.03,5803.0,289.07,289.14,288.94,289.03,5803.0
2023-01-17 15:40:00,289.0,289.07,288.72,288.86,11708.0,289.0,289.07,288.72,288.86,11708.0
2023-01-17 15:45:00,288.78,288.84,288.21,288.73,16116.0,288.78,288.84,288.21,288.73,16116.0
2023-01-17 15:50:00,288.7,288.92,288.2,288.74,21530.0,288.7,288.92,288.2,288.74,21530.0
2023-01-17 15:55:00,288.92,289.7,288.78,289.7,85927.0,288.92,289.7,288.78,289.7,85927.0
2023-01-18 09:30:00,290.58,290.58,288.79,289.56,23075.0,290.58,290.58,288.79,289.56,23075.0
2023-01-18 09:35:00,289.59,290.85,289.46,290.85,7163.0,289.59,290.85,289.46,290.85,7163.0
2023-01-18 09:40:00,291.0,291.22,290.56,290.56,6871.0,291.0,291.22,290.56,290.56,6871.0
2023-01-18 09:45:00,290.74,291.75,290.49,291.63,3285.0,290.74,291.75,290.49,291.63,3285.0
2023-01-18 09:50:00,291.56,291.91,291.3,291.34,7862.0,291.56,291.91,291.3,291.34,7862.0
2023-01-18 09:55:00,291.36,291.63,290.77,290.78,6604.0,291.36,291.63,290.77,290.78,6604.0
2023-01-18 10:00:00,291.05,291.05,290.28,290.37,10348.0,291.05,291.05,290.28,290.37,10348.0
2023-01-18 10:05:00,290.44,290.83,290.27,290.27,14287.0,290.44,290.83,290.27,290.27,14287.0
2023-01-18 10:10:00,290.08,290.86,289.95,290.85,13870.0,290.08,290.86,289.95,290.85,13870.0
2023-01-18 10:15:00,290.85,290.91,290.0,290.31,4309.0,290.85,290.91,290.0,290.31,4309.0
2023-01-18 10:20:00,290.35,290.42,290.08,290.4,10541.0,290.35,290.42,290.08,290.4,10541.0
2023-01-18 10:25:00,290.44,290.47,289.26,289.3,32088.0,290.44,290.47,289.26,289.3,32088.0
2023-01-18 10:30:00,289.37,289.84,289.1,289.21,9515.0,289.37,289.84,289.1,289.21,9515.0
2023-01-18 10:35:00,289.33,289.63,289.04,289.39,9192.0,289.33,289.63,289.04,289.39,9192.0
2023-01-18 10:40:00,289.3,289.44,288.8,288.88,4830.0,289.3,289.44,288.8,288.88,4830.0
2023-01-18 10:45:00,288.88,289.2,288.24,288.34,12031.0,288.88,289.2,288.24,288.34,12031.0
2023-01-18 10:50:00,288.19,288.38,287.7,287.82,6822.0,288.19,288.38,287.7,287.82,6822.0
2023-01-18 10:55:00,287.7,287.88,287.49,287.88,4033.0,287.7,287.88,287.49,287.88,4033.0
2023-01-18 11:00:00,287.76,287.83,287.4,287.41,3727.0,287.76,287.83,287.4,287.41,3727.0
2023-01-18 11:05:00,287.42,287.42,286.8,287.12,4428.0,287.42,287.42,286.8,287.12,4428.0
2023-01-18 11:10:00,286.96,286.98,286.64,286.84,4300.0,286.96,286.98,286.64,286.84,4300.0
2023-01-18 11:15:00,286.82,286.82,286.39,286.81,7556.0,286.82,286.82,286.39,286.81,7556.0
2023-01-18 11:20:00,286.72,286.83,286.18,286.24,5764.0,286.72,286.83,286.18,286.24,5764.0
2023-01-18 11:25:00,286.24,286.25,285.61,285.61,16067.0,286.24,286.25,285.61,285.61,16067.0
2023-01-18 11:30:00,285.77,285.83,285.46,285.79,3031.0,285.77,285.83,285.46,285.79,3031.0
2023-01-18 11:35:00,286.0,286.1,285.75,285.78,8724.0,286.0,286.1,285.75,285.78,8724.0
2023-01-18 11:40:00,285.71,285.9,285.47,285.47,1731.0,285.71,285.9,285.47,285.47,1731.0
2023-01-18 11:45:00,285.52,285.54,284.85,285.09,5070.0,285.52,285.54,284.85,285.09,5070.0
2023-01-18 11:50:00,284.99,285.64,284.99,285.64,11988.0,284.99,285.64,284.99,285.64,11988.0
2023-01-18 11:55:00,285.62,286.17,285.59,286.06,10159.0,285.62,286.17,285.59,286.06,10159.0
2023-01-18 12:00:00,286.07,286.09,285.5,285.53,11529.0,286.07,286.09,285.5,285.53,11529.0
2023-01-18 12:05:00,285.54,286.19,285.53,286.11,6898.0,285.54,286.19,285.53,286.11,6898.0
2023-01-18 12:10:00,286.17,286.21,285.92,286.14,3972.0,286.17,286.21,285.92,286.14,3972.0
2023-01-18 12:15:00,285.96,285.96,285.43,285.72,13240.0,285.96,285.96,285.43,285.72,13240.0
2023-01-18 12:20:00,285.65,285.98,285.56,285.91,14843.0,285.65,285.98,285.56,285.91,14843.0
2023-01-18 12:25:00,285.98,286.14,285.76,285.94,9426.0,285.98,286.14,285.76,285.94,9426.0
2023-01-18 12:30:00,286.01,286.02,285.7,286.0,7413.0,286.01,286.02,285.7,286.0,7413.0
2023-01-18 12:35:00,286.04,286.08,285.91,286.04,2248.0,286.04,286.08,285.91,286.04,2248.0
2023-01-18 12:40:00,286.01,286.15,286.01,286.01,1020.0,286.01,286.15,286.01,286.01,1020.0
2023-01-18 12:45:00,286.0,286.02,285.77,285.93,5622.0,286.0,286.02,285.77,285.93,5622.0
2023-01-18 12:50:00,285.92,286.0,285.25,285.26,23936.0,285.92,286.0,285.25,285.26,23936.0
2023-01-18 12:55:00,285.17,285.18,284.93,285.0,1000.0,285.17,285.18,284.93,285.0,1000.0
2023-01-18 13:00:00,285.03,285.15,284.87,285.0,3178.0,285.03,285.15,284.87,285.0,3178.0
2023-01-18 13:05:00,285.0,285.01,284.85,284.96,4500.0,285.0,285.01,284.85,284.96,4500.0
2023-01-18 13:10:00,284.96,284.97,284.55,284.56,5875.0,284.96,284.97,284.55,284.56,5875.0
2023-01-18 13:15:00,284.76,285.11,284.76,284.97,2900.0,284.76,285.11,284.76,284.97,2900.0
2023-01-18 13:20:00,285.15,285.21,285.02,285.02,1700.0,285.15,285.21,285.02,285.02,1700.0
2023-01-18 13:25:00,285.03,285.33,285.03,285.31,2800.0,285.03,285.33,285.03,285.31,2800.0
2023-01-18 13:30:00,285.17,285.17,284.77,284.82,3314.0,285.17,285.17,284.77,284.82,3314.0
2023-01-18 13:35:00,284.72,284.85,284.0,284.21,4540.0,284.72,284.85,284.0,284.21,4540.0
2023-01-18 13:40:00,284.22,284.48,284.0,284.48,3212.0,284.22,284.48,284.0,284.48,3212.0
2023-01-18 13:45:00,284.4,284.56,284.39,284.4,1119.0,284.4,284.56,284.39,284.4,1119.0
2023-01-18 13:50:00,284.49,284.77,284.3,284.75,6257.0,284.49,284.77,284.3,284.75,6257.0
2023-01-18 13:55:00,284.81,284.96,284.53,284.64,2770.0,284.81,284.96,284.53,284.64,2770.0
2023-01-18 14:00:00,284.63,284.64,284.08,284.08,3905.0,284.63,284.64,284.08,284.08,3905.0
2023-01-18 14:05:00,284.18,284.18,283.8,284.16,3980.0,284.18,284.18,283.8,284.16,3980.0
2023-01-18 14:10:00,284.16,284.16,283.93,284.09,1400.0,284.16,284.16,283.93,284.09,1400.0
2023-01-18 14:15:00,284.08,284.09,283.79,283.81,1600.0,284.08,284.09,283.79,283.81,1600.0
2023-01-18 14:20:00,283.8,284.07,283.8,284.03,1500.0,283.8,284.07,283.8,284.03,1500.0
2023-01-18 14:25:00,284.13,284.27,283.92,284.03,11125.0,284.13,284.27,283.92,284.03,11125.0
2023-01-18 14:30:00,283.96,284.03,283.82,283.9,4005.0,283.96,284.03,283.82,283.9,4005.0
2023-01-18 14:35:00,283.94,284.1,283.9,283.93,5354.0,283.94,284.1,283.9,283.93,5354.0
2023-01-18 14:40:00,283.82,283.86,283.63,283.84,2732.0,283.82,283.86,283.63,283.84,2732.0
2023-01-18 14:45:00,283.84,284.32,283.81,284.18,5109.0,283.84,284.32,283.81,284.18,5109.0
2023-01-18 14:50:00,284.15,284.16,284.03,284.1,1004.0,284.15,284.16,284.03,284.1,1004.0
2023-01-18 14:55:00,284.04,284.06,283.81,283.88,3017.0,284.04,284.06,283.81,283.88,3017.0
2023-01-18 15:00:00,283.88,284.03,283.64,283.64,5618.0,283.88,284.03,283.64,283.64,5618.0
2023-01-18 15:05:00,283.64,284.22,283.64,283.99,3800.0,283.64,284.22,283.64,283.99,3800.0
2023-01-18 15:10:00,284.1,284.2,283.84,283.84,3215.0,284.1,284.2,283.84,283.84,3215.0
2023-01-18 15:15:00,284.0,284.12,283.83,283.92,2704.0,284.0,284.12,283.83,283.92,2704.0
2023-01-18 15:20:00,283.85,283.93,283.6,283.69,3659.0,283.85,283.93,283.6,283.69,3659.0
2023-01-18 15:25:00,283.76,283.82,283.55,283.66,4986.0,283.76,283.82,283.55,283.66,4986.0
2023-01-18 15:30:00,283.66,283.71,283.27,283.27,16765.0,283.66,283.71,283.27,283.27,16765.0
2023-01-18 15:35:00,283.22,283.38,283.08,283.13,5360.0,283.22,283.38,283.08,283.13,5360.0
2023-01-18 15:40:00,283.11,283.11,282.75,282.82,9798.0,283.11,283.11,282.75,282.82,9798.0
2023-01-18 15:45:00,282.71,282.8,282.65,282.75,6986.0,282.71,282.8,282.65,282.75,6986.0
2023-01-18 15:50:00,282.75,283.58,282.75,283.25,21818.0,282.75,283.58,282.75,283.25,21818.0
2023-01-18 15:55:00,283.37,284.0,283.29,283.41,71355.0,283.37,284.0,283.29,283.41,71355.0
2023-01-19 09:30:00,281.4,284.37,281.4,283.86,11171.0,281.4,284.37,281.4,283.86,11171.0
2023-01-19 09:35:00,283.91,283.95,283.25,283.94,6986.0,283.91,283.95,283.25,283.94,6986.0
2023-01-19 09:40:00,283.95,283.95,283.25,283.25,2770.0,283.95,283.95,283.25,283.25,2770.0
2023-01-19 09:45:00,283.45,284.06,283.3,283.52,3071.0,283.45,284.06,283.3,283.52,3071.0
2023-01-19 09:50:00,283.53,283.67,283.15,283.52,2151.0,283.53,283.67,283.15,283.52,2151.0
2023-01-19 09:55:00,283.5,283.91,282.78,282.79,5358.0,283.5,283.91,282.78,282.79,5358.0
2023-01-19 10:00:00,282.82,282.82,282.0,282.38,2483.0,282.82,282.82,282.0,282.38,2483.0
2023-01-19 10:05:00,282.45,283.15,282.43,282.81,2914.0,282.45,283.15,282.43,282.81,2914.0
2023-01-19 10:10:00,282.61,282.61,281.55,281.97,2793.0,282.61,282.61,281.55,281.97,2793.0
2023-01-19 10:15:00,282.25,282.52,281.68,282.39,8271.0,282.25,282.52,281.68,282.39,8271.0
2023-01-19 10:20:00,282.4,282.4,281.92,281.92,1160.0,282.4,282.4,281.92,281.92,1160.0
2023-01-19 10:25:00,282.03,282.49,281.99,282.37,1429.0,282.03,282.49,281.99,282.37,1429.0
2023-01-19 10:30:00,282.3,282.34,281.93,282.16,2823.0,282.3,282.34,281.93,282.16,2823.0
2023-01-19 10:35:00,282.24,282.47,281.65,282.24,3677.0,282.24,282.47,281.65,282.24,3677.0
2023-01-19 10:40:00,282.25,282.48,282.04,282.27,3870.0,282.25,282.48,282.04,282.27,3870.0
2023-01-19 10:45:00,282.27,282.56,281.85,282.3,7113.0,282.27,282.56,281.85,282.3,7113.0
2023-01-19 10:50:00,282.31,282.48,282.15,282.26,1270.0,282.31,282.48,282.15,282.26,1270.0
2023-01-19 10:55:00,282.26,282.62,282.26,282.62,3084.0,282.26,282.62,282.26,282.62,3084.0
2023-01-19 11:00:00,282.64,282.73,281.94,281.94,2307.0,282.64,282.73,281.94,281.94,2307.0
2023-01-19 11:05:00,282.14,282.87,282.14,282.81,2463.0,282.14,282.87,282.14,282.81,2463.0
2023-01-19 11:10:00,283.03,283.06,282.72,283.02,2400.0,283.03,283.06,282.72,283.02,2400.0
2023-01-19 11:15:00,282.92,283.24,282.92,282.97,2262.0,282.92,283.24,282.92,282.97,2262.0
2023-01-19 11:20:00,283.1,283.17,282.76,282.76,600.0,283.1,283.17,282.76,282.76,600.0
2023-01-19 11:25:00,282.67,282.9,281.64,281.64,8061.0,282.67,282.9,281.64,281.64,8061.0
2023-01-19 11:30:00,281.65,282.13,281.64,282.01,3900.0,281.65,282.13,281.64,282.01,3900.0
2023-01-19 11:35:00,282.13,282.18,281.73,282.03,3213.0,282.13,282.18,281.73,282.03,3213.0
2023-01-19 11:40:00,281.97,282.26,281.59,281.59,4887.0,281.97,282.26,281.59,281.59,4887.0
2023-01-19 11:45:00,281.59,282.13,281.55,282.13,1900.0,281.59,282.13,281.55,282.13,1900.0
2023-01-19 11:50:00,282.23,282.33,282.02,282.02,2205.0,282.23,282.33,282.02,282.02,2205.0
2023-01-19 11:55:00,281.97,282.26,281.95,282.23,1400.0,281.97,282.26,281.95,282.23,1400.0
2023-01-19 12:00:00,282.21,282.39,282.21,282.3,500.0,282.21,282.39,282.21,282.3,500.0
2023-01-19 12:05:00,282.3,282.3,281.84,281.84,500.0,282.3,282.3,281.84,281.84,500.0
2023-01-19 12:10:00,282.2,282.2,281.75,282.08,1400.0,282.2,282.2,281.75,282.08,1400.0
2023-01-19 12:15:00,282.01,282.19,281.82,282.19,1200.0,282.01,282.19,281.82,282.19,1200.0
2023-01-19 12:20:00,282.02,282.26,281.91,282.13,1742.0,282.02,282.26,281.91,282.13,1742.0
2023-01-19 12:25:00,282.09,282.09,281.54,281.93,1743.0,282.09,282.09,281.54,281.93,1743.0
2023-01-19 12:30:00,281.74,281.74,281.43,281.53,1163.0,281.74,281.74,281.43,281.53,1163.0
2023-01-19 12:35:00,281.42,281.61,281.37,281.43,2652.0,281.42,281.61,281.37,281.43,2652.0
2023-01-19 12:40:00,281.25,281.32,281.08,281.32,900.0,281.25,281.32,281.08,281.32,900.0
2023-01-19 12:45:00,281.19,281.19,280.93,281.06,1939.0,281.19,281.19,280.93,281.06,1939.0
2023-01-19 12:50:00,281.08,282.02,281.07,281.36,5719.0,281.08,282.02,281.07,281.36,5719.0
2023-01-19 12:55:00,281.32,281.37,280.81,281.37,2149.0,281.32,281.37,280.81,281.37,2149.0
2023-01-19 13:00:00,281.42,281.97,281.41,281.97,700.0,281.42,281.97,281.41,281.97,700.0
2023-01-19 13:05:00,281.72,281.94,281.69,281.94,1053.0,281.72,281.94,281.69,281.94,1053.0
2023-01-19 13:10:00,281.86,281.86,281.55,281.75,1400.0,281.86,281.86,281.55,281.75,1400.0
2023-01-19 13:15:00,281.67,281.82,281.54,281.81,500.0,281.67,281.82,281.54,281.81,500.0
2023-01-19 13:20:00,281.71,282.19,281.55,282.02,1500.0,281.71,282.19,281.55,282.02,1500.0
2023-01-19 13:25:00,282.01,282.03,281.71,281.87,3555.0,282.01,282.03,281.71,281.87,3555.0
2023-01-19 13:30:00,282.04,282.04,281.78,281.94,820.0,282.04,282.04,281.78,281.94,820.0
2023-01-19 13:35:00,281.82,282.5,281.62,282.5,2240.0,281.82,282.5,281.62,282.5,2240.0
2023-01-19 13:40:00,282.51,282.51,282.07,282.25,2106.0,282.51,282.51,282.07,282.25,2106.0
2023-01-19 13:45:00,282.33,282.33,282.07,282.07,400.0,282.33,282.33,282.07,282.07,400.0
2023-01-19 13:50:00,282.16,282.24,282.07,282.07,900.0,282.16,282.24,282.07,282.07,900.0
2023-01-19 13:55:00,282.02,282.09,281.95,282.0,860.0,282.02,282.09,281.95,282.0,860.0
2023-01-19 14:00:00,282.01,282.01,281.5,281.99,2763.0,282.01,282.01,281.5,281.99,2763.0
2023-01-19 14:05:00,282.02,282.02,281.59,281.59,616.0,282.02,282.02,281.59,281.59,616.0
2023-01-19 14:10:00,281.61,281.96,281.56,281.86,1920.0,281.61,281.96,281.56,281.86,1920.0
2023-01-19 14:15:00,281.78,281.98,281.57,281.72,1400.0,281.78,281.98,281.57,281.72,1400.0
2023-01-19 14:20:00,281.91,282.14,281.73,282.14,2200.0,281.91,282.14,281.73,282.14,2200.0
2023-01-19 14:25:00,282.08,282.24,281.95,282.24,3000.0,282.08,282.24,281.95,282.24,3000.0
2023-01-19 14:30:00,281.98,282.24,281.98,282.24,1689.0,281.98,282.24,281.98,282.24,1689.0
2023-01-19 14:35:00,282.19,282.43,282.18,282.31,900.0,282.19,282.43,282.18,282.31,900.0
2023-01-19 14:40:00,282.28,282.29,282.0,282.02,2028.0,282.28,282.29,282.0,282.02,2028.0
2023-01-19 14:45:00,282.13,282.29,281.95,281.95,1193.0,282.13,282.29,281.95,281.95,1193.0
2023-01-19 14:50:00,281.93,282.12,281.86,281.96,2551.0,281.93,282.12,281.86,281.96,2551.0
2023-01-19 14:55:00,281.99,282.22,281.99,282.06,1400.0,281.99,282.22,281.99,282.06,1400.0
2023-01-19 15:00:00,281.91,282.07,281.74,281.75,3998.0,281.91,282.07,281.74,281.75,3998.0
2023-01-19 15:05:00,281.75,281.75,281.15,281.25,3300.0,281.75,281.75,281.15,281.25,3300.0
2023-01-19 15:10:00,281.2,281.38,281.17,281.2,1500.0,281.2,281.38,281.17,281.2,1500.0
2023-01-19 15:15:00,281.4,281.61,281.22,281.61,1079.0,281.4,281.61,281.22,281.61,1079.0
2023-01-19 15:20:00,281.72,281.8,281.55,281.57,1697.0,281.72,281.8,281.55,281.57,1697.0
2023-01-19 15:25:00,281.53,281.77,281.52,281.76,1114.0,281.53,281.77,281.52,281.76,1114.0
2023-01-19 15:30:00,281.75,281.76,281.31,281.4,3780.0,281.75,281.76,281.31,281.4,3780.0
2023-01-19 15:35:00,281.37,281.4,281.0,281.07,4170.0,281.37,281.4,281.0,281.07,4170.0
2023-01-19 15:40:00,281.07,281.18,280.96,281.06,4952.0,281.07,281.18,280.96,281.06,4952.0
2023-01-19 15:45:00,280.99,281.32,280.97,281.09,6383.0,280.99,281.32,280.97,281.09,6383.0
2023-01-19 15:50:00,281.0,281.1,280.5,280.52,11207.0,281.0,281.1,280.5,280.52,11207.0
2023-01-19 15:55:00,280.44,280.59,280.18,280.21,39070.0,280.44,280.59,280.18,280.21,39070.0
2023-01-20 09:30:00,281.93,285.33,280.28,284.33,78391.0,281.93,285.33,280.28,284.33,78391.0
2023-01-20 09:35:00,284.23,284.46,283.13,283.96,14554.0,284.23,284.46,283.13,283.96,14554.0
2023-01-20 09:40:00,284.11,284.33,283.8,284.22,11619.0,284.11,284.33,283.8,284.22,11619.0
2023-01-20 09:45:00,284.21,285.25,284.16,284.51,15888.0,284.21,285.25,284.16,284.51,15888.0
2023-01-20 09:50:00,284.59,285.11,284.49,284.88,8318.0,284.59,285.11,284.49,284.88,8318.0
2023-01-20 09:55:00,284.75,285.17,284.63,285.17,5390.0,284.75,285.17,284.63,285.17,5390.0
2023-01-20 10:00:00,285.01,285.34,284.12,284.56,7400.0,285.01,285.34,284.12,284.56,7400.0
2023-01-20 10:05:00,284.58,284.8,284.3,284.3,2800.0,284.58,284.8,284.3,284.3,2800.0
2023-01-20 10:10:00,284.46,284.7,284.0,284.13,5905.0,284.46,284.7,284.0,284.13,5905.0
2023-01-20 10:15:00,283.97,284.25,283.79,284.05,3800.0,283.97,284.25,283.79,284.05,3800.0
2023-01-20 10:20:00,284.14,284.49,283.8,284.15,4652.0,284.14,284.49,283.8,284.15,4652.0
2023-01-20 10:25:00,284.1,284.25,283.96,284.18,3007.0,284.1,284.25,283.96,284.18,3007.0
2023-01-20 10:30:00,284.08,284.38,284.08,284.33,6813.0,284.08,284.38,284.08,284.33,6813.0
2023-01-20 10:35:00,284.34,284.62,284.08,284.26,5000.0,284.34,284.62,284.08,284.26,5000.0
2023-01-20 10:40:00,284.33,284.33,283.74,284.0,3748.0,284.33,284.33,283.74,284.0,3748.0
2023-01-20 10:45:00,284.01,284.01,283.66,283.85,3993.0,284.01,284.01,283.66,283.85,3993.0
2023-01-20 10:50:00,283.86,284.13,283.74,284.13,3974.0,283.86,284.13,283.74,284.13,3974.0
2023-01-20 10:55:00,283.94,284.0,283.68,283.94,5100.0,283.94,284.0,283.68,283.94,5100.0
2023-01-20 11:00:00,284.0,284.14,283.87,284.05,3796.0,284.0,284.14,283.87,284.05,3796.0
2023-01-20 11:05:00,284.21,284.58,284.21,284.41,3768.0,284.21,284.58,284.21,284.41,3768.0
2023-01-20 11:10:00,284.33,284.41,284.0,284.14,1212.0,284.33,284.41,284.0,284.14,1212.0
2023-01-20 11:15:00,284.17,284.35,283.94,284.18,3760.0,284.17,284.35,283.94,284.18,3760.0
2023-01-20 11:20:00,284.14,284.14,283.94,284.01,1500.0,284.14,284.14,283.94,284.01,1500.0
2023-01-20 11:25:00,284.15,284.72,284.03,284.72,6192.0,284.15,284.72,284.03,284.72,6192.0
2023-01-20 11:30:00,284.67,285.0,284.59,284.96,5268.0,284.67,285.0,284.59,284.96,5268.0
2023-01-20 11:35:00,284.84,284.84,284.34,284.41,2800.0,284.84,284.84,284.34,284.41,2800.0
2023-01-20 11:40:00,284.42,284.48,283.95,283.95,3359.0,284.42,284.48,283.95,283.95,3359.0
2023-01-20 11:45:00,284.15,284.37,284.15,284.25,1632.0,284.15,284.37,284.15,284.25,1632.0
2023-01-20 11:50:00,284.19,284.3,283.93,283.99,5096.0,284.19,284.3,283.93,283.99,5096.0
2023-01-20 11:55:00,283.99,284.52,283.99,284.27,3520.0,283.99,284.52,283.99,284.27,3520.0
2023-01-20 12:00:00,284.25,284.3,284.02,284.1,12394.0,284.25,284.3,284.02,284.1,12394.0
2023-01-20 12:05:00,284.1,284.27,283.9,283.91,1300.0,284.1,284.27,283.9,283.91,1300.0
2023-01-20 12:10:00,283.8,283.82,283.52,283.63,6124.0,283.8,283.82,283.52,283.63,6124.0
2023-01-20 12:15:00,283.63,284.22,283.62,283.96,10781.0,283.63,284.22,283.62,283.96,10781.0
2023-01-20 12:20:00,283.94,283.95,283.65,283.76,1891.0,283.94,283.95,283.65,283.76,1891.0
2023-01-20 12:25:00,283.75,283.89,283.65,283.65,1971.0,283.75,283.89,283.65,283.65,1971.0
2023-01-20 12:30:00,283.72,283.81,283.46,283.49,3398.0,283.72,283.81,283.46,283.49,3398.0
2023-01-20 12:35:00,283.53,283.53,283.14,283.36,2490.0,283.53,283.53,283.14,283.36,2490.0
2023-01-20 12:40:00,283.28,283.44,283.28,283.44,900.0,283.28,283.44,283.28,283.44,900.0
2023-01-20 12:45:00,283.42,283.47,283.28,283.46,2900.0,283.42,283.47,283.28,283.46,2900.0
2023-01-20 12:50:00,283.47,283.67,283.4,283.42,3529.0,283.47,283.67,283.4,283.42,3529.0
2023-01-20 12:55:00,283.64,283.77,283.26,283.26,1038.0,283.64,283.77,283.26,283.26,1038.0
2023-01-20 13:00:00,283.33,283.58,283.18,283.34,3100.0,283.33,283.58,283.18,283.34,3100.0
2023-01-20 13:05:00,283.29,283.5,283.28,283.34,1000.0,283.29,283.5,283.28,283.34,1000.0
2023-01-20 13:10:00,283.22,283.66,283.03,283.58,3732.0,283.22,283.66,283.03,283.58,3732.0
2023-01-20 13:15:00,283.55,283.55,283.27,283.27,1000.0,283.55,283.55,283.27,283.27,1000.0
2023-01-20 13:20:00,283.3,283.34,283.17,283.24,1100.0,283.3,283.34,283.17,283.24,1100.0
2023-01-20 13:25:00,283.32,283.48,283.32,283.4,2503.0,283.32,283.48,283.32,283.4,2503.0
2023-01-20 13:30:00,283.51,283.64,283.47,283.64,1992.0,283.51,283.64,283.47,283.64,1992.0
2023-01-20 13:35:00,283.52,284.16,283.52,284.16,6000.0,283.52,284.16,283.52,284.16,6000.0
2023-01-20 13:40:00,284.21,284.37,284.17,284.24,1800.0,284.21,284.37,284.17,284.24,1800.0
2023-01-20 13:45:00,284.23,284.4,284.14,284.38,2405.0,284.23,284.4,284.14,284.38,2405.0
2023-01-20 13:50:00,284.5,284.53,284.11,284.11,9054.0,284.5,284.53,284.11,284.11,9054.0
2023-01-20 13:55:00,284.18,284.21,284.03,284.21,2090.0,284.18,284.21,284.03,284.21,2090.0
2023-01-20 14:00:00,284.28,284.32,284.12,284.29,1992.0,284.28,284.32,284.12,284.29,1992.0
2023-01-20 14:05:00,284.28,284.34,284.22,284.34,1929.0,284.28,284.34,284.22,284.34,1929.0
2023-01-20 14:10:00,284.37,284.51,284.35,284.39,7278.0,284.37,284.51,284.35,284.39,7278.0
2023-01-20 14:15:00,284.39,284.63,284.39,284.58,2800.0,284.39,284.63,284.39,284.58,2800.0
2023-01-20 14:20:00,284.54,284.75,284.49,284.7,3098.0,284.54,284.75,284.49,284.7,3098.0
2023-01-20 14:25:00,284.73,284.74,284.53,284.66,1900.0,284.73,284.74,284.53,284.66,1900.0
2023-01-20 14:30:00,284.65,284.8,284.63,284.78,4900.0,284.65,284.8,284.63,284.78,4900.0
2023-01-20 14:35:00,284.78,284.78,284.41,284.54,2800.0,284.78,284.78,284.41,284.54,2800.0
2023-01-20 14:40:00,284.56,284.67,284.56,284.56,600.0,284.56,284.67,284.56,284.56,600.0
2023-01-20 14:45:00,284.53,284.59,284.45,284.46,1100.0,284.53,284.59,284.45,284.46,1100.0
2023-01-20 14:50:00,284.41,284.48,284.26,284.47,5470.0,284.41,284.48,284.26,284.47,5470.0
2023-01-20 14:55:00,284.44,284.63,284.36,284.63,2481.0,284.44,284.63,284.36,284.63,2481.0
2023-01-20 15:00:00,284.64,284.83,284.6,284.64,4742.0,284.64,284.83,284.6,284.64,4742.0
2023-01-20 15:05:00,284.63,284.92,284.56,284.82,6824.0,284.63,284.92,284.56,284.82,6824.0
2023-01-20 15:10:00,284.81,284.95,284.66,284.78,6343.0,284.81,284.95,284.66,284.78,6343.0
2023-01-20 15:15:00,284.83,285.11,284.83,285.0,6920.0,284.83,285.11,284.83,285.0,6920.0
2023-01-20 15:20:00,285.09,285.12,284.85,284.85,9017.0,285.09,285.12,284.85,284.85,9017.0
2023-01-20 15:25:00,284.98,285.54,284.87,285.47,9214.0,284.98,285.54,284.87,285.47,9214.0
2023-01-20 15:30:00,285.49,285.77,285.26,285.32,8848.0,285.49,285.77,285.26,285.32,8848.0
2023-01-20 15:35:00,285.31,285.4,285.14,285.31,8332.0,285.31,285.4,285.14,285.31,8332.0
2023-01-20 15:40:00,285.34,285.57,285.32,285.42,7026.0,285.34,285.57,285.32,285.42,7026.0
2023-01-20 15:45:00,285.41,285.59,285.23,285.59,13074.0,285.41,285.59,285.23,285.59,13074.0
2023-01-20 15:50:00,285.54,286.22,285.33,285.95,30224.0,285.54,286.22,285.33,285.95,30224.0
2023-01-20 15:55:00,286.01,286.4,285.34,285.62,81068.0,286.01,286.4,285.34,285.62,81068.0
2023-01-23 09:30:00,285.97,287.95,285.51,287.0,19080.0,285.97,287.95,285.51,287.0,19080.0
2023-01-23 09:35:00,286.69,287.95,286.68,287.49,12379.0,286.69,287.95,286.68,287.49,12379.0
2023-01-23 09:40:00,287.49,288.0,286.67,286.97,12477.0,287.49,288.0,286.67,286.97,12477.0
2023-01-23 09:45:00,286.85,287.88,286.58,287.33,8362.0,286.85,287.88,286.58,287.33,8362.0
2023-01-23 09:50:00,287.38,288.47,287.34,288.05,6053.0,287.38,288.47,287.34,288.05,6053.0
2023-01-23 09:55:00,288.3,288.3,287.42,287.88,6414.0,288.3,288.3,287.42,287.88,6414.0
2023-01-23 10:00:00,287.88,287.88,286.84,287.12,9325.0,287.88,287.88,286.84,287.12,9325.0
2023-01-23 10:05:00,286.88,287.49,286.56,287.15,13114.0,286.88,287.49,286.56,287.15,13114.0
2023-01-23 10:10:00,286.95,288.53,286.95,288.53,11416.0,286.95,288.53,286.95,288.53,11416.0
2023-01-23 10:15:00,288.27,288.66,288.1,288.39,10122.0,288.27,288.66,288.1,288.39,10122.0
2023-01-23 10:20:00,288.19,288.77,288.01,288.65,4787.0,288.19,288.77,288.01,288.65,4787.0
2023-01-23 10:25:00,288.97,288.99,288.46,288.6,3952.0,288.97,288.99,288.46,288.6,3952.0
2023-01-23 10:30:00,288.69,288.85,288.51,288.67,5040.0,288.69,288.85,288.51,288.67,5040.0
2023-01-23 10:35:00,288.62,288.85,288.0,288.14,7109.0,288.62,288.85,288.0,288.14,7109.0
2023-01-23 10:40:00,287.83,288.0,287.34,287.7,12502.0,287.83,288.0,287.34,287.7,12502.0
2023-01-23 10:45:00,288.09,288.13,287.74,287.96,3364.0,288.09,288.13,287.74,287.96,3364.0
2023-01-23 10:50:00,288.01,288.06,287.44,287.71,10937.0,288.01,288.06,287.44,287.71,10937.0
2023-01-23 10:55:00,287.82,288.08,287.8,287.9,4162.0,287.82,288.08,287.8,287.9,4162.0
2023-01-23 11:00:00,288.04,288.45,287.66,288.44,10748.0,288.04,288.45,287.66,288.44,10748.0
2023-01-23 11:05:00,288.44,289.1,288.43,288.84,13145.0,288.44,289.1,288.43,288.84,13145.0
2023-01-23 11:10:00,288.89,289.41,288.73,289.41,19214.0,288.89,289.41,288.73,289.41,19214.0
2023-01-23 11:15:00,289.35,289.94,289.35,289.87,6837.0,289.35,289.94,289.35,289.87,6837.0
2023-01-23 11:20:00,289.98,290.16,289.52,289.69,6380.0,289.98,290.16,289.52,289.69,6380.0
2023-01-23 11:25:00,289.7,289.8,289.18,289.2,10637.0,289.7,289.8,289.18,289.2,10637.0
2023-01-23 11:30:00,289.2,289.48,288.79,289.32,8068.0,289.2,289.48,288.79,289.32,8068.0
2023-01-23 11:35:00,289.17,289.5,288.94,289.14,9003.0,289.17,289.5,288.94,289.14,9003.0
2023-01-23 11:40:00,289.07,289.08,288.57,288.82,14156.0,289.07,289.08,288.57,288.82,14156.0
2023-01-23 11:45:00,288.72,289.22,288.66,289.2,8478.0,288.72,289.22,288.66,289.2,8478.0
2023-01-23 11:50:00,289.08,289.28,288.92,289.06,7546.0,289.08,289.28,288.92,289.06,7546.0
2023-01-23 11:55:00,289.07,289.39,289.04,289.27,6710.0,289.07,289.39,289.04,289.27,6710.0
2023-01-23 12:00:00,289.18,289.46,289.15,289.19,6930.0,289.18,289.46,289.15,289.19,6930.0
2023-01-23 12:05:00,289.19,289.24,288.55,288.63,17376.0,289.19,289.24,288.55,288.63,17376.0
2023-01-23 12:10:00,288.86,289.13,288.53,288.96,11151.0,288.86,289.13,288.53,288.96,11151.0
2023-01-23 12:15:00,288.8,289.07,288.8,289.07,4456.0,288.8,289.07,288.8,289.07,4456.0
2023-01-23 12:20:00,289.08,289.38,288.97,289.32,2961.0,289.08,289.38,288.97,289.32,2961.0
2023-01-23 12:25:00,289.44,290.02,289.38,289.95,8808.0,289.44,290.02,289.38,289.95,8808.0
2023-01-23 12:30:00,290.11,290.26,289.59,289.86,24907.0,290.11,290.26,289.59,289.86,24907.0
2023-01-23 12:35:00,289.58,289.66,289.58,289.65,406.0,289.58,289.66,289.58,289.65,406.0
2023-01-23 12:40:00,289.58,289.93,289.58,289.63,4833.0,289.58,289.93,289.58,289.63,4833.0
2023-01-23 12:45:00,289.7,289.7,289.49,289.5,1236.0,289.7,289.7,289.49,289.5,1236.0
2023-01-23 12:50:00,289.49,289.97,289.44,289.91,3836.0,289.49,289.97,289.44,289.91,3836.0
2023-01-23 12:55:00,290.06,290.16,289.4,289.4,6767.0,290.06,290.16,289.4,289.4,6767.0
2023-01-23 13:00:00,289.63,290.15,289.63,289.95,4800.0,289.63,290.15,289.63,289.95,4800.0
2023-01-23 13:05:00,290.06,290.15,289.97,289.97,2152.0,290.06,290.15,289.97,289.97,2152.0
2023-01-23 13:10:00,290.01,290.07,289.83,289.89,6378.0,290.01,290.07,289.83,289.89,6378.0
2023-01-23 13:15:00,290.06,290.06,289.62,289.78,2700.0,290.06,290.06,289.62,289.78,2700.0
2023-01-23 13:20:00,289.9,290.59,289.9,290.14,3179.0,289.9,290.59,289.9,290.14,3179.0
2023-01-23 13:25:00,290.29,290.35,289.81,290.04,1321.0,290.29,290.35,289.81,290.04,1321.0
2023-01-23 13:30:00,290.08,290.3,290.07,290.15,3767.0,290.08,290.3,290.07,290.15,3767.0
2023-01-23 13:35:00,290.21,290.21,289.83,290.09,1635.0,290.21,290.21,289.83,290.09,1635.0
2023-01-23 13:40:00,290.09,290.63,289.96,290.63,6537.0,290.09,290.63,289.96,290.63,6537.0
2023-01-23 13:45:00,290.59,290.6,290.32,290.6,10522.0,290.59,290.6,290.32,290.6,10522.0
2023-01-23 13:50:00,290.44,290.54,289.86,290.22,4818.0,290.44,290.54,289.86,290.22,4818.0
2023-01-23 13:55:00,290.26,290.58,290.26,290.42,2357.0,290.26,290.58,290.26,290.42,2357.0
2023-01-23 14:00:00,290.38,290.38,289.89,290.16,4468.0,290.38,290.38,289.89,290.16,4468.0
2023-01-23 14:05:00,290.19,290.32,290.12,290.21,1900.0,290.19,290.32,290.12,290.21,1900.0
2023-01-23 14:10:00,290.35,290.44,289.98,290.33,9100.0,290.35,290.44,289.98,290.33,9100.0
2023-01-23 14:15:00,290.32,290.55,290.09,290.43,5351.0,290.32,290.55,290.09,290.43,5351.0
2023-01-23 14:20:00,290.39,290.56,290.2,290.53,6091.0,290.39,290.56,290.2,290.53,6091.0
2023-01-23 14:25:00,290.15,290.42,290.04,290.04,2500.0,290.15,290.42,290.04,290.04,2500.0
2023-01-23 14:30:00,290.05,290.43,290.03,290.35,4700.0,290.05,290.43,290.03,290.35,4700.0
2023-01-23 14:35:00,290.09,290.25,289.63,289.92,11356.0,290.09,290.25,289.63,289.92,11356.0
2023-01-23 14:40:00,289.92,290.18,289.69,289.96,8261.0,289.92,290.18,289.69,289.96,8261.0
2023-01-23 14:45:00,289.79,289.83,289.08,289.59,13194.0,289.79,289.83,289.08,289.59,13194.0
2023-01-23 14:50:00,289.48,289.73,289.17,289.28,9752.0,289.48,289.73,289.17,289.28,9752.0
2023-01-23 14:55:00,289.4,289.83,289.34,289.76,13116.0,289.4,289.83,289.34,289.76,13116.0
2023-01-23 15:00:00,289.76,290.08,289.58,289.65,8726.0,289.76,290.08,289.58,289.65,8726.0
2023-01-23 15:05:00,289.67,289.87,289.65,289.83,6164.0,289.67,289.87,289.65,289.83,6164.0
2023-01-23 15:10:00,289.84,290.77,289.83,290.72,7863.0,289.84,290.77,289.83,290.72,7863.0
2023-01-23 15:15:00,290.71,291.0,290.24,290.53,17675.0,290.71,291.0,290.24,290.53,17675.0
2023-01-23 15:20:00,290.59,290.71,290.32,290.54,4290.0,290.59,290.71,290.32,290.54,4290.0
2023-01-23 15:25:00,290.6,290.67,290.21,290.52,9732.0,290.6,290.67,290.21,290.52,9732.0
2023-01-23 15:30:00,290.34,290.77,290.2,290.49,14425.0,290.34,290.77,290.2,290.49,14425.0
2023-01-23 15:35:00,290.5,291.18,290.39,291.11,10302.0,290.5,291.18,290.39,291.11,10302.0
2023-01-23 15:40:00,291.02,291.03,290.56,290.98,12844.0,291.02,291.03,290.56,290.98,12844.0
2023-01-23 15:45:00,290.99,291.27,290.97,291.25,9916.0,290.99,291.27,290.97,291.25,9916.0
2023-01-23 15:50:00,291.27,292.28,291.26,292.13,40659.0,291.27,292.28,291.26,292.13,40659.0
2023-01-23 15:55:00,291.98,292.32,291.6,292.02,108637.0,291.98,292.32,291.6,292.02,108637.0
2023-01-24 09:30:00,291.4,292.56,290.48,291.97,13165.0,291.4,292.56,290.48,291.97,13165.0
2023-01-24 09:35:00,291.81,292.1,290.65,291.1,11262.0,291.81,292.1,290.65,291.1,11262.0
2023-01-24 09:40:00,291.07,291.85,291.07,291.81,10524.0,291.07,291.85,291.07,291.81,10524.0
2023-01-24 09:45:00,291.43,291.94,291.02,291.85,7091.0,291.43,291.94,291.02,291.85,7091.0
2023-01-24 09:50:00,291.5,293.0,291.43,292.75,5363.0,291.5,293.0,291.43,292.75,5363.0
2023-01-24 09:55:00,293.16,293.17,292.26,292.8,3290.0,293.16,293.17,292.26,292.8,3290.0
2023-01-24 10:00:00,292.54,292.54,291.72,292.29,4616.0,292.54,292.54,291.72,292.29,4616.0
2023-01-24 10:05:00,291.84,292.01,291.05,291.57,3902.0,291.84,292.01,291.05,291.57,3902.0
2023-01-24 10:10:00,291.58,292.03,291.23,291.84,7148.0,291.58,292.03,291.23,291.84,7148.0
2023-01-24 10:15:00,291.88,292.24,291.79,291.97,3621.0,291.88,292.24,291.79,291.97,3621.0
2023-01-24 10:20:00,292.12,292.68,292.12,292.6,3681.0,292.12,292.68,292.12,292.6,3681.0
2023-01-24 10:25:00,292.75,293.34,292.67,293.09,5160.0,292.75,293.34,292.67,293.09,5160.0
2023-01-24 10:30:00,292.89,292.89,292.25,292.57,3616.0,292.89,292.89,292.25,292.57,3616.0
2023-01-24 10:35:00,292.29,292.46,291.95,292.34,4650.0,292.29,292.46,291.95,292.34,4650.0
2023-01-24 10:40:00,292.13,292.64,292.13,292.52,3947.0,292.13,292.64,292.13,292.52,3947.0
2023-01-24 10:45:00,292.6,292.6,292.09,292.47,5940.0,292.6,292.6,292.09,292.47,5940.0
2023-01-24 10:50:00,292.31,293.08,292.27,293.08,3561.0,292.31,293.08,292.27,293.08,3561.0
2023-01-24 10:55:00,293.09,293.19,292.84,292.98,6078.0,293.09,293.19,292.84,292.98,6078.0
2023-01-24 11:00:00,293.03,293.26,292.96,293.11,5498.0,293.03,293.26,292.96,293.11,5498.0
2023-01-24 11:05:00,293.12,293.12,292.35,292.44,9029.0,293.12,293.12,292.35,292.44,9029.0
2023-01-24 11:10:00,292.44,292.45,291.67,291.67,4028.0,292.44,292.45,291.67,291.67,4028.0
2023-01-24 11:15:00,291.69,291.97,291.62,291.78,5000.0,291.69,291.97,291.62,291.78,5000.0
2023-01-24 11:20:00,291.9,292.05,291.08,291.09,3084.0,291.9,292.05,291.08,291.09,3084.0
2023-01-24 11:25:00,291.11,291.31,290.59,291.09,7321.0,291.11,291.31,290.59,291.09,7321.0
2023-01-24 11:30:00,291.14,291.14,290.73,290.82,6920.0,291.14,291.14,290.73,290.82,6920.0
2023-01-24 11:35:00,290.76,290.76,290.02,290.56,8252.0,290.76,290.76,290.02,290.56,8252.0
2023-01-24 11:40:00,290.43,290.56,289.33,289.77,10237.0,290.43,290.56,289.33,289.77,10237.0
2023-01-24 11:45:00,289.94,290.51,289.89,290.38,5310.0,289.94,290.51,289.89,290.38,5310.0
2023-01-24 11:50:00,290.54,290.88,290.36,290.8,5017.0,290.54,290.88,290.36,290.8,5017.0
2023-01-24 11:55:00,290.63,291.03,290.63,291.01,3899.0,290.63,291.03,290.63,291.01,3899.0
2023-01-24 12:00:00,290.94,291.24,290.94,291.12,3208.0,290.94,291.24,290.94,291.12,3208.0
2023-01-24 12:05:00,291.14,291.84,291.14,291.64,1699.0,291.14,291.84,291.14,291.64,1699.0
2023-01-24 12:10:00,291.6,291.64,291.29,291.43,3000.0,291.6,291.64,291.29,291.43,3000.0
2023-01-24 12:15:00,291.44,291.68,291.41,291.55,3817.0,291.44,291.68,291.41,291.55,3817.0
2023-01-24 12:20:00,291.49,291.6,291.45,291.5,1200.0,291.49,291.6,291.45,291.5,1200.0
2023-01-24 12:25:00,291.48,291.59,291.21,291.39,4439.0,291.48,291.59,291.21,291.39,4439.0
2023-01-24 12:30:00,291.37,291.37,290.84,291.01,1680.0,291.37,291.37,290.84,291.01,1680.0
2023-01-24 12:35:00,291.01,291.13,290.5,290.82,6877.0,291.01,291.13,290.5,290.82,6877.0
2023-01-24 12:40:00,290.71,290.74,290.67,290.72,1741.0,290.71,290.74,290.67,290.72,1741.0
2023-01-24 12:45:00,290.67,290.85,290.47,290.85,8208.0,290.67,290.85,290.47,290.85,8208.0
2023-01-24 12:50:00,290.66,290.77,290.42,290.54,1652.0,290.66,290.77,290.42,290.54,1652.0
2023-01-24 12:55:00,290.46,291.23,290.43,290.85,5051.0,290.46,291.23,290.43,290.85,5051.0
2023-01-24 13:00:00,291.06,291.28,291.0,291.0,2285.0,291.06,291.28,291.0,291.0,2285.0
2023-01-24 13:05:00,290.88,291.56,290.88,291.36,3978.0,290.88,291.56,290.88,291.36,3978.0
2023-01-24 13:10:00,291.37,291.69,291.36,291.67,700.0,291.37,291.69,291.36,291.67,700.0
2023-01-24 13:15:00,291.72,292.1,291.55,292.1,1700.0,291.72,292.1,291.55,292.1,1700.0
2023-01-24 13:20:00,292.07,292.34,292.0,292.0,3171.0,292.07,292.34,292.0,292.0,3171.0
2023-01-24 13:25:00,291.75,292.04,291.74,291.81,4848.0,291.75,292.04,291.74,291.81,4848.0
2023-01-24 13:30:00,291.91,292.04,291.86,291.86,1166.0,291.91,292.04,291.86,291.86,1166.0
2023-01-24 13:35:00,291.97,292.07,291.82,291.82,1100.0,291.97,292.07,291.82,291.82,1100.0
2023-01-24 13:40:00,291.77,291.9,291.57,291.79,2544.0,291.77,291.9,291.57,291.79,2544.0
2023-01-24 13:45:00,291.78,292.03,291.78,291.96,900.0,291.78,292.03,291.78,291.96,900.0
2023-01-24 13:50:00,291.85,292.22,291.84,292.16,3111.0,291.85,292.22,291.84,292.16,3111.0
2023-01-24 13:55:00,292.05,292.52,292.05,292.49,15140.0,292.05,292.52,292.05,292.49,15140.0
2023-01-24 14:00:00,292.49,292.5,291.77,291.88,3855.0,292.49,292.5,291.77,291.88,3855.0
2023-01-24 14:05:00,291.85,292.01,291.65,291.92,4733.0,291.85,292.01,291.65,291.92,4733.0
2023-01-24 14:10:00,292.06,292.06,291.74,291.74,764.0,292.06,292.06,291.74,291.74,764.0
2023-01-24 14:15:00,291.97,292.03,291.83,291.93,1164.0,291.97,292.03,291.83,291.93,1164.0
2023-01-24 14:20:00,291.89,292.33,291.89,292.16,1341.0,291.89,292.33,291.89,292.16,1341.0
2023-01-24 14:25:00,292.27,292.5,292.07,292.36,2542.0,292.27,292.5,292.07,292.36,2542.0
2023-01-24 14:30:00,292.37,292.42,292.09,292.22,3900.0,292.37,292.42,292.09,292.22,3900.0
2023-01-24 14:35:00,292.15,292.45,292.15,292.23,2208.0,292.15,292.45,292.15,292.23,2208.0
2023-01-24 14:40:00,292.24,292.33,292.1,292.23,4246.0,292.24,292.33,292.1,292.23,4246.0
2023-01-24 14:45:00,292.34,292.39,291.86,292.14,12130.0,292.34,292.39,291.86,292.14,12130.0
2023-01-24 14:50:00,292.23,292.36,292.14,292.24,5340.0,292.23,292.36,292.14,292.24,5340.0
2023-01-24 14:55:00,292.37,292.84,292.37,292.81,6622.0,292.37,292.84,292.37,292.81,6622.0
2023-01-24 15:00:00,292.76,292.86,292.57,292.6,2100.0,292.76,292.86,292.57,292.6,2100.0
2023-01-24 15:05:00,292.67,292.67,291.79,291.83,5797.0,292.67,292.67,291.79,291.83,5797.0
2023-01-24 15:10:00,291.87,291.96,291.55,291.72,4441.0,291.87,291.96,291.55,291.72,4441.0
2023-01-24 15:15:00,291.63,291.84,291.55,291.64,3157.0,291.63,291.84,291.55,291.64,3157.0
2023-01-24 15:20:00,291.61,291.89,291.58,291.7,4463.0,291.61,291.89,291.58,291.7,4463.0
2023-01-24 15:25:00,291.48,291.55,291.42,291.5,3501.0,291.48,291.55,291.42,291.5,3501.0
2023-01-24 15:30:00,291.51,291.51,291.05,291.13,6571.0,291.51,291.51,291.05,291.13,6571.0
2023-01-24 15:35:00,291.15,291.24,290.83,291.12,11914.0,291.15,291.24,290.83,291.12,11914.0
2023-01-24 15:40:00,291.09,291.09,290.69,290.81,7708.0,291.09,291.09,290.69,290.81,7708.0
2023-01-24 15:45:00,290.81,291.96,290.81,291.88,17487.0,290.81,291.96,290.81,291.88,17487.0
2023-01-24 15:50:00,291.97,292.46,291.49,291.76,26377.0,291.97,292.46,291.49,291.76,26377.0
2023-01-24 15:55:00,291.68,292.02,291.5,291.9,33545.0,291.68,292.02,291.5,291.9,33545.0
2023-01-25 09:30:00,291.44,291.88,289.84,290.73,10976.0,291.44,291.88,289.84,290.73,10976.0
2023-01-25 09:35:00,290.88,290.88,290.3,290.73,707.0,290.88,290.88,290.3,290.73,707.0
2023-01-25 09:40:00,290.09,291.48,290.08,291.13,4777.0,290.09,291.48,290.08,291.13,4777.0
2023-01-25 09:45:00,291.77,291.77,290.62,290.69,1247.0,291.77,291.77,290.62,290.69,1247.0
2023-01-25 09:50:00,290.6,291.05,290.51,290.63,737.0,290.6,291.05,290.51,290.63,737.0
2023-01-25 09:55:00,290.62,290.63,289.86,290.45,4048.0,290.62,290.63,289.86,290.45,4048.0
2023-01-25 10:00:00,290.27,290.76,290.13,290.41,1360.0,290.27,290.76,290.13,290.41,1360.0
2023-01-25 10:05:00,290.38,291.19,290.34,290.65,3451.0,290.38,291.19,290.34,290.65,3451.0
2023-01-25 10:10:00,291.01,291.1,290.64,290.87,1100.0,291.01,291.1,290.64,290.87,1100.0
2023-01-25 10:15:00,290.95,291.21,290.62,291.13,1603.0,290.95,291.21,290.62,291.13,1603.0
2023-01-25 10:20:00,291.36,291.36,290.62,290.75,7270.0,291.36,291.36,290.62,290.75,7270.0
2023-01-25 10:25:00,290.79,290.88,290.27,290.68,1000.0,290.79,290.88,290.27,290.68,1000.0
2023-01-25 10:30:00,290.25,290.84,290.25,290.74,700.0,290.25,290.84,290.25,290.74,700.0
2023-01-25 10:35:00,290.52,290.52,289.99,290.13,2801.0,290.52,290.52,289.99,290.13,2801.0
2023-01-25 10:40:00,290.11,290.24,289.92,290.24,8400.0,290.11,290.24,289.92,290.24,8400.0
2023-01-25 10:45:00,290.12,290.61,290.0,290.02,2025.0,290.12,290.61,290.0,290.02,2025.0
2023-01-25 10:50:00,289.87,289.98,289.63,289.92,2300.0,289.87,289.98,289.63,289.92,2300.0
2023-01-25 10:55:00,289.94,290.61,289.94,290.06,8668.0,289.94,290.61,289.94,290.06,8668.0
2023-01-25 11:00:00,289.96,290.0,289.28,289.28,2358.0,289.96,290.0,289.28,289.28,2358.0
2023-01-25 11:05:00,289.15,289.15,288.37,288.42,2130.0,289.15,289.15,288.37,288.42,2130.0
2023-01-25 11:10:00,288.46,288.84,288.46,288.63,2509.0,288.46,288.84,288.46,288.63,2509.0
2023-01-25 11:15:00,288.85,289.21,288.76,289.19,1900.0,288.85,289.21,288.76,289.19,1900.0
2023-01-25 11:20:00,288.85,289.34,288.76,289.25,3600.0,288.85,289.34,288.76,289.25,3600.0
2023-01-25 11:25:00,289.28,289.56,289.28,289.35,1959.0,289.28,289.56,289.28,289.35,1959.0
2023-01-25 11:30:00,289.29,289.47,288.85,288.99,2983.0,289.29,289.47,288.85,288.99,2983.0
2023-01-25 11:35:00,288.91,289.27,288.88,289.23,2810.0,288.91,289.27,288.88,289.23,2810.0
2023-01-25 11:40:00,289.34,289.41,289.24,289.41,800.0,289.34,289.41,289.24,289.41,800.0
2023-01-25 11:45:00,289.38,289.38,289.04,289.05,958.0,289.38,289.38,289.04,289.05,958.0
2023-01-25 11:50:00,289.27,289.78,289.23,289.66,2300.0,289.27,289.78,289.23,289.66,2300.0
2023-01-25 11:55:00,289.81,289.91,289.33,289.33,4400.0,289.81,289.91,289.33,289.33,4400.0
2023-01-25 12:00:00,289.11,289.3,289.1,289.18,2096.0,289.11,289.3,289.1,289.18,2096.0
2023-01-25 12:05:00,289.21,289.38,288.9,289.38,1866.0,289.21,289.38,288.9,289.38,1866.0
2023-01-25 12:10:00,289.18,289.18,289.05,289.13,600.0,289.18,289.18,289.05,289.13,600.0
2023-01-25 12:15:00,289.13,289.21,289.0,289.07,4166.0,289.13,289.21,289.0,289.07,4166.0
2023-01-25 12:20:00,289.08,289.43,289.03,289.43,3074.0,289.08,289.43,289.03,289.43,3074.0
2023-01-25 12:25:00,289.27,289.82,289.24,289.82,2300.0,289.27,289.82,289.24,289.82,2300.0
2023-01-25 12:30:00,289.93,290.37,289.93,290.37,3603.0,289.93,290.37,289.93,290.37,3603.0
2023-01-25 12:35:00,290.39,290.66,290.39,290.59,1183.0,290.39,290.66,290.39,290.59,1183.0
2023-01-25 12:40:00,290.68,290.82,290.34,290.65,4058.0,290.68,290.82,290.34,290.65,4058.0
2023-01-25 12:45:00,290.88,290.96,290.83,290.91,1066.0,290.88,290.96,290.83,290.91,1066.0
2023-01-25 12:50:00,290.96,291.46,290.96,291.46,4619.0,290.96,291.46,290.96,291.46,4619.0
2023-01-25 12:55:00,291.51,291.74,291.39,291.5,3225.0,291.51,291.74,291.39,291.5,3225.0
2023-01-25 13:00:00,291.5,292.09,291.47,291.65,8263.0,291.5,292.09,291.47,291.65,8263.0
2023-01-25 13:05:00,291.65,292.17,291.65,292.13,3303.0,291.65,292.17,291.65,292.13,3303.0
2023-01-25 13:10:00,291.97,292.18,291.85,291.87,2870.0,291.97,292.18,291.85,291.87,2870.0
2023-01-25 13:15:00,291.85,291.85,291.38,291.62,2724.0,291.85,291.85,291.38,291.62,2724.0
2023-01-25 13:20:00,291.65,291.73,291.43,291.43,2900.0,291.65,291.73,291.43,291.43,2900.0
2023-01-25 13:25:00,291.51,291.8,291.49,291.8,2258.0,291.51,291.8,291.49,291.8,2258.0
2023-01-25 13:30:00,291.67,291.8,291.09,291.18,3300.0,291.67,291.8,291.09,291.18,3300.0
2023-01-25 13:35:00,291.12,291.28,291.04,291.28,700.0,291.12,291.28,291.04,291.28,700.0
2023-01-25 13:40:00,291.12,291.62,290.96,290.98,6670.0,291.12,291.62,290.96,290.98,6670.0
2023-01-25 13:45:00,291.07,291.52,290.87,291.52,3540.0,291.07,291.52,290.87,291.52,3540.0
2023-01-25 13:50:00,291.38,291.56,291.21,291.24,2150.0,291.38,291.56,291.21,291.24,2150.0
2023-01-25 13:55:00,291.34,291.34,291.0,291.03,2618.0,291.34,291.34,291.0,291.03,2618.0
2023-01-25 14:00:00,290.98,291.05,290.57,290.7,5539.0,290.98,291.05,290.57,290.7,5539.0
2023-01-25 14:05:00,290.73,291.24,290.69,291.06,2671.0,290.73,291.24,290.69,291.06,2671.0
2023-01-25 14:10:00,291.05,291.47,290.94,291.24,2810.0,291.05,291.47,290.94,291.24,2810.0
2023-01-25 14:15:00,291.14,291.56,291.05,291.33,3179.0,291.14,291.56,291.05,291.33,3179.0
2023-01-25 14:20:00,291.32,291.59,291.16,291.16,2895.0,291.32,291.59,291.16,291.16,2895.0
2023-01-25 14:25:00,291.24,291.43,290.96,291.37,2202.0,291.24,291.43,290.96,291.37,2202.0
2023-01-25 14:30:00,291.44,291.44,291.11,291.25,1400.0,291.44,291.44,291.11,291.25,1400.0
2023-01-25 14:35:00,291.25,291.29,291.02,291.27,2100.0,291.25,291.29,291.02,291.27,2100.0
2023-01-25 14:40:00,291.18,291.48,291.18,291.32,2600.0,291.18,291.48,291.18,291.32,2600.0
2023-01-25 14:45:00,291.18,291.37,291.15,291.37,1811.0,291.18,291.37,291.15,291.37,1811.0
2023-01-25 14:50:00,291.29,291.57,291.26,291.57,3999.0,291.29,291.57,291.26,291.57,3999.0
2023-01-25 14:55:00,291.52,291.89,291.52,291.73,1800.0,291.52,291.89,291.52,291.73,1800.0
2023-01-25 15:00:00,291.71,292.18,291.71,292.18,6788.0,291.71,292.18,291.71,292.18,6788.0
2023-01-25 15:05:00,292.18,292.21,292.02,292.17,1648.0,292.18,292.21,292.02,292.17,1648.0
2023-01-25 15:10:00,292.0,292.19,291.9,292.0,4343.0,292.0,292.19,291.9,292.0,4343.0
2023-01-25 15:15:00,292.06,292.49,291.88,292.49,3727.0,292.06,292.49,291.88,292.49,3727.0
2023-01-25 15:20:00,292.44,292.47,292.05,292.05,2020.0,292.44,292.47,292.05,292.05,2020.0
2023-01-25 15:25:00,291.99,292.35,291.99,292.35,2306.0,291.99,292.35,291.99,292.35,2306.0
2023-01-25 15:30:00,292.29,292.79,292.27,292.66,4547.0,292.29,292.79,292.27,292.66,4547.0
2023-01-25 15:35:00,292.66,292.66,292.07,292.45,5716.0,292.66,292.66,292.07,292.45,5716.0
2023-01-25 15:40:00,292.43,292.61,292.36,292.54,3652.0,292.43,292.61,292.36,292.54,3652.0
2023-01-25 15:45:00,292.55,292.57,292.25,292.26,3292.0,292.55,292.57,292.25,292.26,3292.0
2023-01-25 15:50:00,292.24,292.29,291.86,292.29,13627.0,292.24,292.29,291.86,292.29,13627.0
2023-01-25 15:55:00,292.21,292.59,291.99,292.4,38017.0,292.21,292.59,291.99,292.4,38017.0
2023-01-26 09:30:00,292.34,292.55,291.68,292.23,7558.0,292.34,292.55,291.68,292.23,7558.0
2023-01-26 09:35:00,292.23,292.86,291.9,292.11,4407.0,292.23,292.86,291.9,292.11,4407.0
2023-01-26 09:40:00,292.35,292.35,290.56,290.56,5757.0,292.35,292.35,290.56,290.56,5757.0
2023-01-26 09:45:00,291.16,291.27,290.72,291.13,800.0,291.16,291.27,290.72,291.13,800.0
2023-01-26 09:50:00,291.18,291.24,290.64,291.19,1300.0,291.18,291.24,290.64,291.19,1300.0
2023-01-26 09:55:00,290.96,291.32,290.81,291.32,1162.0,290.96,291.32,290.81,291.32,1162.0
2023-01-26 10:00:00,291.42,291.42,290.88,291.06,1153.0,291.42,291.42,290.88,291.06,1153.0
2023-01-26 10:05:00,291.12,291.12,290.31,290.54,2518.0,291.12,291.12,290.31,290.54,2518.0
2023-01-26 10:10:00,290.76,291.04,290.6,291.04,1108.0,290.76,291.04,290.6,291.04,1108.0
2023-01-26 10:15:00,291.54,292.64,291.33,292.31,7119.0,291.54,292.64,291.33,292.31,7119.0
2023-01-26 10:20:00,292.39,292.97,292.31,292.97,3774.0,292.39,292.97,292.31,292.97,3774.0
2023-01-26 10:25:00,292.97,293.01,292.0,292.13,2950.0,292.97,293.01,292.0,292.13,2950.0
2023-01-26 10:30:00,291.84,292.36,291.53,292.31,4008.0,291.84,292.36,291.53,292.31,4008.0
2023-01-26 10:35:00,292.22,292.28,291.66,291.66,1853.0,292.22,292.28,291.66,291.66,1853.0
2023-01-26 10:40:00,291.13,291.54,291.13,291.26,1400.0,291.13,291.54,291.13,291.26,1400.0
2023-01-26 10:45:00,291.44,291.57,291.12,291.12,1000.0,291.44,291.57,291.12,291.12,1000.0
2023-01-26 10:50:00,291.46,291.55,290.29,290.41,3811.0,291.46,291.55,290.29,290.41,3811.0
2023-01-26 10:55:00,290.48,290.48,289.76,289.96,3392.0,290.48,290.48,289.76,289.96,3392.0
2023-01-26 11:00:00,290.14,290.45,290.06,290.44,1476.0,290.14,290.45,290.06,290.44,1476.0
2023-01-26 11:05:00,290.32,290.57,290.23,290.25,552.0,290.32,290.57,290.23,290.25,552.0
2023-01-26 11:10:00,290.47,290.72,290.27,290.44,4570.0,290.47,290.72,290.27,290.44,4570.0
2023-01-26 11:15:00,290.64,291.14,290.63,290.86,1799.0,290.64,291.14,290.63,290.86,1799.0
2023-01-26 11:20:00,290.98,290.98,290.01,290.03,2200.0,290.98,290.98,290.01,290.03,2200.0
2023-01-26 11:25:00,290.13,290.55,290.13,290.25,3382.0,290.13,290.55,290.13,290.25,3382.0
2023-01-26 11:30:00,290.31,290.92,290.31,290.41,2600.0,290.31,290.92,290.31,290.41,2600.0
2023-01-26 11:35:00,290.53,290.71,290.28,290.34,5889.0,290.53,290.71,290.28,290.34,5889.0
2023-01-26 11:40:00,290.18,290.53,290.18,290.45,1305.0,290.18,290.53,290.18,290.45,1305.0
2023-01-26 11:45:00,290.62,290.73,290.62,290.73,350.0,290.62,290.73,290.62,290.73,350.0
2023-01-26 11:50:00,290.8,290.8,290.02,290.03,1817.0,290.8,290.8,290.02,290.03,1817.0
2023-01-26 11:55:00,289.98,290.0,289.75,289.98,2186.0,289.98,290.0,289.75,289.98,2186.0
2023-01-26 12:00:00,290.17,290.19,289.67,289.95,1400.0,290.17,290.19,289.67,289.95,1400.0
2023-01-26 12:05:00,290.17,290.31,290.17,290.31,300.0,290.17,290.31,290.17,290.31,300.0
2023-01-26 12:10:00,290.27,290.91,290.06,290.48,1446.0,290.27,290.91,290.06,290.48,1446.0
2023-01-26 12:15:00,290.5,290.52,290.25,290.25,825.0,290.5,290.52,290.25,290.25,825.0
2023-01-26 12:20:00,290.36,290.37,290.36,290.36,100.0,290.36,290.37,290.36,290.36,100.0
2023-01-26 12:25:00,290.38,290.44,290.38,290.44,300.0,290.38,290.44,290.38,290.44,300.0
2023-01-26 12:30:00,290.35,290.44,290.26,290.34,1832.0,290.35,290.44,290.26,290.34,1832.0
2023-01-26 12:35:00,290.37,290.55,290.37,290.55,522.0,290.37,290.55,290.37,290.55,522.0
2023-01-26 12:40:00,290.66,290.81,290.43,290.44,2100.0,290.66,290.81,290.43,290.44,2100.0
2023-01-26 12:45:00,290.39,290.39,289.89,289.89,2632.0,290.39,290.39,289.89,289.89,2632.0
2023-01-26 12:50:00,290.08,290.32,290.08,290.32,815.0,290.08,290.32,290.08,290.32,815.0
2023-01-26 12:55:00,290.19,290.26,290.04,290.21,1300.0,290.19,290.26,290.04,290.21,1300.0
2023-01-26 13:00:00,290.34,290.76,290.34,290.76,3450.0,290.34,290.76,290.34,290.76,3450.0
2023-01-26 13:05:00,290.62,290.7,290.55,290.65,1000.0,290.62,290.7,290.55,290.65,1000.0
2023-01-26 13:10:00,290.8,291.14,290.71,291.12,1954.0,290.8,291.14,290.71,291.12,1954.0
2023-01-26 13:15:00,291.22,291.22,291.0,291.0,814.0,291.22,291.22,291.0,291.0,814.0
2023-01-26 13:20:00,290.99,291.01,290.92,290.94,600.0,290.99,291.01,290.92,290.94,600.0
2023-01-26 13:25:00,291.05,291.12,291.04,291.11,1195.0,291.05,291.12,291.04,291.11,1195.0
2023-01-26 13:30:00,291.14,291.52,291.14,291.51,901.0,291.14,291.52,291.14,291.51,901.0
2023-01-26 13:35:00,291.57,291.87,291.57,291.83,1200.0,291.57,291.87,291.57,291.83,1200.0
2023-01-26 13:40:00,291.83,291.95,291.83,291.91,1704.0,291.83,291.95,291.83,291.91,1704.0
2023-01-26 13:45:00,291.95,292.16,291.95,291.98,2907.0,291.95,292.16,291.95,291.98,2907.0
2023-01-26 13:50:00,292.06,292.06,291.84,291.92,2100.0,292.06,292.06,291.84,291.92,2100.0
2023-01-26 13:55:00,291.81,292.1,291.74,292.03,1205.0,291.81,292.1,291.74,292.03,1205.0
2023-01-26 14:00:00,292.01,292.01,291.22,291.23,2500.0,292.01,292.01,291.22,291.23,2500.0
2023-01-26 14:05:00,291.23,291.81,291.23,291.81,700.0,291.23,291.81,291.23,291.81,700.0
2023-01-26 14:10:00,291.82,291.93,291.68,291.68,1400.0,291.82,291.93,291.68,291.68,1400.0
2023-01-26 14:15:00,291.62,291.62,291.44,291.44,1323.0,291.62,291.62,291.44,291.44,1323.0
2023-01-26 14:20:00,291.33,291.33,291.17,291.17,1909.0,291.33,291.33,291.17,291.17,1909.0
2023-01-26 14:25:00,291.0,291.13,290.64,290.67,2771.0,291.0,291.13,290.64,290.67,2771.0
2023-01-26 14:30:00,290.79,290.98,290.63,290.98,2209.0,290.79,290.98,290.63,290.98,2209.0
2023-01-26 14:35:00,290.96,291.35,290.93,290.98,1400.0,290.96,291.35,290.93,290.98,1400.0
2023-01-26 14:40:00,291.09,291.23,291.06,291.23,722.0,291.09,291.23,291.06,291.23,722.0
2023-01-26 14:45:00,291.36,291.44,291.25,291.25,1638.0,291.36,291.44,291.25,291.25,1638.0
2023-01-26 14:50:00,291.27,291.46,291.27,291.28,1034.0,291.27,291.46,291.27,291.28,1034.0
2023-01-26 14:55:00,291.41,291.54,291.18,291.54,912.0,291.41,291.54,291.18,291.54,912.0
2023-01-26 15:00:00,291.45,291.54,291.31,291.51,2931.0,291.45,291.54,291.31,291.51,2931.0
2023-01-26 15:05:00,291.44,291.49,291.31,291.36,1600.0,291.44,291.49,291.31,291.36,1600.0
2023-01-26 15:10:00,291.35,291.51,291.34,291.5,1576.0,291.35,291.51,291.34,291.5,1576.0
2023-01-26 15:15:00,291.64,292.02,291.48,292.02,2644.0,291.64,292.02,291.48,292.02,2644.0
2023-01-26 15:20:00,291.9,292.24,291.75,292.19,3400.0,291.9,292.24,291.75,292.19,3400.0
2023-01-26 15:25:00,292.1,292.4,291.97,291.97,4446.0,292.1,292.4,291.97,291.97,4446.0
2023-01-26 15:30:00,292.01,292.04,291.51,291.51,4000.0,292.01,292.04,291.51,291.51,4000.0
2023-01-26 15:35:00,291.67,291.84,291.25,291.31,1984.0,291.67,291.84,291.25,291.31,1984.0
2023-01-26 15:40:00,291.36,291.54,291.22,291.33,6929.0,291.36,291.54,291.22,291.33,6929.0
2023-01-26 15:45:00,291.25,291.33,291.12,291.31,3611.0,291.25,291.33,291.12,291.31,3611.0
2023-01-26 15:50:00,291.22,291.39,290.99,291.17,11200.0,291.22,291.39,290.99,291.17,11200.0
2023-01-26 15:55:00,291.26,291.97,291.21,291.82,27042.0,291.26,291.97,291.21,291.82,27042.0
2023-01-27 09:30:00,292.36,295.9,292.03,295.0,53568.0,292.36,295.9,292.03,295.0,53568.0
2023-01-27 09:35:00,295.31,295.31,292.05,292.42,11431.0,295.31,295.31,292.05,292.42,11431.0
2023-01-27 09:40:00,292.02,292.99,291.8,292.67,3608.0,292.02,292.99,291.8,292.67,3608.0
2023-01-27 09:45:00,292.83,293.95,292.73,292.97,13537.0,292.83,293.95,292.73,292.97,13537.0
2023-01-27 09:50:00,293.07,293.44,292.47,292.67,5482.0,293.07,293.44,292.47,292.67,5482.0
2023-01-27 09:55:00,292.73,292.85,291.92,292.01,2055.0,292.73,292.85,291.92,292.01,2055.0
2023-01-27 10:00:00,291.98,292.2,291.2,292.15,7676.0,291.98,292.2,291.2,292.15,7676.0
2023-01-27 10:05:00,292.11,293.47,292.07,293.3,10542.0,292.11,293.47,292.07,293.3,10542.0
2023-01-27 10:10:00,293.64,294.26,293.64,293.93,6552.0,293.64,294.26,293.64,293.93,6552.0
2023-01-27 10:15:00,293.98,294.01,293.52,294.0,4847.0,293.98,294.01,293.52,294.0,4847.0
2023-01-27 10:20:00,294.0,294.0,293.32,293.51,5617.0,294.0,294.0,293.32,293.51,5617.0
2023-01-27 10:25:00,293.7,294.1,293.7,294.02,3007.0,293.7,294.1,293.7,294.02,3007.0
2023-01-27 10:30:00,294.03,294.03,293.38,293.38,2645.0,294.03,294.03,293.38,293.38,2645.0
2023-01-27 10:35:00,293.36,293.51,293.2,293.51,1314.0,293.36,293.51,293.2,293.51,1314.0
2023-01-27 10:40:00,293.72,293.76,293.38,293.73,4452.0,293.72,293.76,293.38,293.73,4452.0
2023-01-27 10:45:00,293.57,293.65,293.01,293.65,4635.0,293.57,293.65,293.01,293.65,4635.0
2023-01-27 10:50:00,293.36,293.63,293.35,293.46,3962.0,293.36,293.63,293.35,293.46,3962.0
2023-01-27 10:55:00,293.52,293.83,293.33,293.69,4566.0,293.52,293.83,293.33,293.69,4566.0
2023-01-27 11:00:00,293.81,294.2,293.78,294.06,5618.0,293.81,294.2,293.78,294.06,5618.0
2023-01-27 11:05:00,294.07,294.78,294.07,294.52,7685.0,294.07,294.78,294.07,294.52,7685.0
2023-01-27 11:10:00,294.51,294.54,293.78,294.04,13822.0,294.51,294.54,293.78,294.04,13822.0
2023-01-27 11:15:00,294.1,294.12,293.7,294.09,9040.0,294.1,294.12,293.7,294.09,9040.0
2023-01-27 11:20:00,294.14,294.49,293.97,294.46,8774.0,294.14,294.49,293.97,294.46,8774.0
2023-01-27 11:25:00,294.33,294.44,294.03,294.03,2823.0,294.33,294.44,294.03,294.03,2823.0
2023-01-27 11:30:00,294.17,294.41,293.84,294.34,2144.0,294.17,294.41,293.84,294.34,2144.0
2023-01-27 11:35:00,294.28,294.28,293.71,293.75,7618.0,294.28,294.28,293.71,293.75,7618.0
2023-01-27 11:40:00,293.75,294.29,293.74,294.29,26634.0,293.75,294.29,293.74,294.29,26634.0
2023-01-27 11:45:00,294.29,294.89,294.0,294.19,8068.0,294.29,294.89,294.0,294.19,8068.0
2023-01-27 11:50:00,294.19,294.19,293.6,293.6,2385.0,294.19,294.19,293.6,293.6,2385.0
2023-01-27 11:55:00,293.67,293.88,293.67,293.7,1061.0,293.67,293.88,293.67,293.7,1061.0
2023-01-27 12:00:00,293.64,293.64,293.32,293.32,801.0,293.64,293.64,293.32,293.32,801.0
2023-01-27 12:05:00,293.37,293.37,292.76,292.76,3915.0,293.37,293.37,292.76,292.76,3915.0
2023-01-27 12:10:00,292.78,292.91,292.7,292.91,1865.0,292.78,292.91,292.7,292.91,1865.0
2023-01-27 12:15:00,293.11,293.2,293.02,293.15,956.0,293.11,293.2,293.02,293.15,956.0
2023-01-27 12:20:00,293.08,293.31,292.97,293.31,2222.0,293.08,293.31,292.97,293.31,2222.0
2023-01-27 12:25:00,293.26,293.73,293.15,293.73,2862.0,293.26,293.73,293.15,293.73,2862.0
2023-01-27 12:30:00,293.45,293.8,293.44,293.8,625.0,293.45,293.8,293.44,293.8,625.0
2023-01-27 12:35:00,293.93,293.93,293.64,293.64,2755.0,293.93,293.93,293.64,293.64,2755.0
2023-01-27 12:40:00,293.69,293.75,293.06,293.06,1000.0,293.69,293.75,293.06,293.06,1000.0
2023-01-27 12:45:00,293.0,293.01,292.5,292.5,3020.0,293.0,293.01,292.5,292.5,3020.0
2023-01-27 12:50:00,292.5,292.51,292.33,292.49,1794.0,292.5,292.51,292.33,292.49,1794.0
2023-01-27 12:55:00,292.45,292.48,292.19,292.36,1803.0,292.45,292.48,292.19,292.36,1803.0
2023-01-27 13:00:00,292.21,292.34,292.15,292.26,901.0,292.21,292.34,292.15,292.26,901.0
2023-01-27 13:05:00,292.18,292.18,291.98,292.05,990.0,292.18,292.18,291.98,292.05,990.0
2023-01-27 13:10:00,291.91,292.75,291.91,292.75,25801.0,291.91,292.75,291.91,292.75,25801.0
2023-01-27 13:15:00,292.74,293.15,292.7,293.07,2449.0,292.74,293.15,292.7,293.07,2449.0
2023-01-27 13:20:00,293.2,293.48,292.97,293.19,2770.0,293.2,293.48,292.97,293.19,2770.0
2023-01-27 13:25:00,293.38,293.38,292.48,292.53,3190.0,293.38,293.38,292.48,292.53,3190.0
2023-01-27 13:30:00,292.47,292.53,292.26,292.26,986.0,292.47,292.53,292.26,292.26,986.0
2023-01-27 13:35:00,292.51,292.51,292.02,292.21,3729.0,292.51,292.51,292.02,292.21,3729.0
2023-01-27 13:40:00,292.45,292.46,291.26,291.75,3131.0,292.45,292.46,291.26,291.75,3131.0
2023-01-27 13:45:00,291.73,292.19,291.72,292.1,1194.0,291.73,292.19,291.72,292.1,1194.0
2023-01-27 13:50:00,292.05,292.05,291.66,291.67,2100.0,292.05,292.05,291.66,291.67,2100.0
2023-01-27 13:55:00,291.66,291.91,291.6,291.91,1638.0,291.66,291.91,291.6,291.91,1638.0
2023-01-27 14:00:00,291.91,291.96,291.61,291.61,855.0,291.91,291.96,291.61,291.61,855.0
2023-01-27 14:05:00,291.52,291.69,291.12,291.3,2323.0,291.52,291.69,291.12,291.3,2323.0
2023-01-27 14:10:00,291.47,291.57,291.36,291.56,985.0,291.47,291.57,291.36,291.56,985.0
2023-01-27 14:15:00,291.49,291.75,291.48,291.58,1449.0,291.49,291.75,291.48,291.58,1449.0
2023-01-27 14:20:00,291.57,291.58,291.35,291.5,8600.0,291.57,291.58,291.35,291.5,8600.0
2023-01-27 14:25:00,291.5,291.63,291.43,291.63,1004.0,291.5,291.63,291.43,291.63,1004.0
2023-01-27 14:30:00,291.64,292.03,291.64,291.78,2401.0,291.64,292.03,291.64,291.78,2401.0
2023-01-27 14:35:00,291.91,291.92,291.52,291.52,1386.0,291.91,291.92,291.52,291.52,1386.0
2023-01-27 14:40:00,291.61,291.68,291.61,291.63,729.0,291.61,291.68,291.61,291.63,729.0
2023-01-27 14:45:00,291.63,292.03,291.52,291.85,6642.0,291.63,292.03,291.52,291.85,6642.0
2023-01-27 14:50:00,291.76,291.89,291.65,291.65,5062.0,291.76,291.89,291.65,291.65,5062.0
2023-01-27 14:55:00,291.62,291.67,291.58,291.66,1650.0,291.62,291.67,291.58,291.66,1650.0
2023-01-27 15:00:00,291.72,292.09,291.65,291.87,4344.0,291.72,292.09,291.65,291.87,4344.0
2023-01-27 15:05:00,291.81,291.94,291.68,291.74,2005.0,291.81,291.94,291.68,291.74,2005.0
2023-01-27 15:10:00,291.77,291.77,291.12,291.13,8600.0,291.77,291.77,291.12,291.13,8600.0
2023-01-27 15:15:00,291.13,291.3,290.84,291.25,6198.0,291.13,291.3,290.84,291.25,6198.0
2023-01-27 15:20:00,291.13,291.18,291.04,291.04,1876.0,291.13,291.18,291.04,291.04,1876.0
2023-01-27 15:25:00,291.18,291.31,290.97,291.24,2416.0,291.18,291.31,290.97,291.24,2416.0
2023-01-27 15:30:00,291.33,291.33,291.04,291.19,15924.0,291.33,291.33,291.04,291.19,15924.0
2023-01-27 15:35:00,291.17,291.23,290.93,291.05,2978.0,291.17,291.23,290.93,291.05,2978.0
2023-01-27 15:40:00,291.12,292.03,291.12,291.72,8167.0,291.12,292.03,291.12,291.72,8167.0
2023-01-27 15:45:00,291.56,291.56,290.86,291.15,5001.0,291.56,291.56,290.86,291.15,5001.0
2023-01-27 15:50:00,291.05,291.05,290.05,290.41,12150.0,291.05,291.05,290.05,290.41,12150.0
2023-01-27 15:55:00,290.3,290.31,289.94,290.0,29103.0,290.3,290.31,289.94,290.0,29103.0
2023-01-30 09:30:00,287.44,288.15,285.08,287.06,23579.0,287.44,288.15,285.08,287.06,23579.0
2023-01-30 09:35:00,287.13,288.89,287.13,288.67,1220.0,287.13,288.89,287.13,288.67,1220.0
2023-01-30 09:40:00,287.8,287.8,287.17,287.55,600.0,287.8,287.8,287.17,287.55,600.0
2023-01-30 09:45:00,287.94,288.09,287.34,288.09,1346.0,287.94,288.09,287.34,288.09,1346.0
2023-01-30 09:50:00,288.52,289.11,287.95,288.0,4057.0,288.52,289.11,287.95,288.0,4057.0
2023-01-30 09:55:00,288.0,288.48,288.0,288.14,1200.0,288.0,288.48,288.0,288.14,1200.0
2023-01-30 10:00:00,288.5,288.97,288.46,288.97,1002.0,288.5,288.97,288.46,288.97,1002.0
2023-01-30 10:05:00,288.85,289.12,288.57,288.84,3637.0,288.85,289.12,288.57,288.84,3637.0
2023-01-30 10:10:00,288.85,289.06,288.68,288.9,2906.0,288.85,289.06,288.68,288.9,2906.0
2023-01-30 10:15:00,288.83,288.95,288.65,288.85,1300.0,288.83,288.95,288.65,288.85,1300.0
2023-01-30 10:20:00,288.8,289.08,288.2,288.2,7255.0,288.8,289.08,288.2,288.2,7255.0
2023-01-30 10:25:00,288.23,288.68,288.23,288.57,1361.0,288.23,288.68,288.23,288.57,1361.0
2023-01-30 10:30:00,288.47,288.47,287.75,287.75,2307.0,288.47,288.47,287.75,287.75,2307.0
2023-01-30 10:35:00,287.8,287.8,286.7,286.73,2675.0,287.8,287.8,286.7,286.73,2675.0
2023-01-30 10:40:00,286.88,286.92,286.43,286.5,7284.0,286.88,286.92,286.43,286.5,7284.0
2023-01-30 10:45:00,286.68,287.51,286.68,287.51,2399.0,286.68,287.51,286.68,287.51,2399.0
2023-01-30 10:50:00,287.49,287.71,287.27,287.66,2584.0,287.49,287.71,287.27,287.66,2584.0
2023-01-30 10:55:00,287.6,288.11,287.49,288.11,3591.0,287.6,288.11,287.49,288.11,3591.0
2023-01-30 11:00:00,288.19,288.57,288.19,288.56,1504.0,288.19,288.57,288.19,288.56,1504.0
2023-01-30 11:05:00,288.66,289.02,288.48,288.92,11785.0,288.66,289.02,288.48,288.92,11785.0
2023-01-30 11:10:00,288.98,289.86,288.98,289.7,5384.0,288.98,289.86,288.98,289.7,5384.0
2023-01-30 11:15:00,289.81,290.08,289.73,289.77,2610.0,289.81,290.08,289.73,289.77,2610.0
2023-01-30 11:20:00,289.69,289.85,289.63,289.85,1800.0,289.69,289.85,289.63,289.85,1800.0
2023-01-30 11:25:00,289.78,289.95,288.96,289.28,4025.0,289.78,289.95,288.96,289.28,4025.0
2023-01-30 11:30:00,289.32,289.32,288.92,288.97,1394.0,289.32,289.32,288.92,288.97,1394.0
2023-01-30 11:35:00,288.97,289.41,288.92,289.4,4341.0,288.97,289.41,288.92,289.4,4341.0
2023-01-30 11:40:00,289.32,289.56,289.2,289.56,1780.0,289.32,289.56,289.2,289.56,1780.0
2023-01-30 11:45:00,289.39,289.54,289.03,289.26,1278.0,289.39,289.54,289.03,289.26,1278.0
2023-01-30 11:50:00,289.2,289.31,288.92,289.0,2051.0,289.2,289.31,288.92,289.0,2051.0
2023-01-30 11:55:00,288.96,288.99,288.63,288.95,1714.0,288.96,288.99,288.63,288.95,1714.0
2023-01-30 12:00:00,288.87,288.88,288.76,288.76,700.0,288.87,288.88,288.76,288.76,700.0
2023-01-30 12:05:00,289.02,289.02,288.96,288.96,202.0,289.02,289.02,288.96,288.96,202.0
2023-01-30 12:10:00,288.76,288.77,288.42,288.42,699.0,288.76,288.77,288.42,288.42,699.0
2023-01-30 12:15:00,288.31,288.31,287.57,287.8,846.0,288.31,288.31,287.57,287.8,846.0
2023-01-30 12:20:00,287.82,287.83,287.82,287.82,4396.0,287.82,287.83,287.82,287.82,4396.0
2023-01-30 12:25:00,287.69,287.77,287.38,287.48,1100.0,287.69,287.77,287.38,287.48,1100.0
2023-01-30 12:30:00,287.66,288.02,287.66,288.01,1246.0,287.66,288.02,287.66,288.01,1246.0
2023-01-30 12:35:00,287.97,288.08,287.95,287.98,400.0,287.97,288.08,287.95,287.98,400.0
2023-01-30 12:40:00,287.97,287.97,287.93,287.93,300.0,287.97,287.97,287.93,287.93,300.0
2023-01-30 12:45:00,287.78,287.78,287.39,287.54,1800.0,287.78,287.78,287.39,287.54,1800.0
2023-01-30 12:50:00,287.2,287.32,287.0,287.32,1700.0,287.2,287.32,287.0,287.32,1700.0
2023-01-30 12:55:00,287.01,287.23,286.74,287.0,1408.0,287.01,287.23,286.74,287.0,1408.0
2023-01-30 13:00:00,286.85,286.85,286.46,286.62,400.0,286.85,286.85,286.46,286.62,400.0
2023-01-30 13:05:00,286.54,286.92,286.54,286.81,1484.0,286.54,286.92,286.54,286.81,1484.0
2023-01-30 13:10:00,286.76,286.76,286.58,286.6,750.0,286.76,286.76,286.58,286.6,750.0
2023-01-30 13:15:00,286.42,287.0,286.42,286.98,4798.0,286.42,287.0,286.42,286.98,4798.0
2023-01-30 13:20:00,286.99,287.0,286.95,286.95,425.0,286.99,287.0,286.95,286.95,425.0
2023-01-30 13:25:00,287.0,287.07,286.87,287.06,3100.0,287.0,287.07,286.87,287.06,3100.0
2023-01-30 13:30:00,286.73,286.79,286.4,286.6,1044.0,286.73,286.79,286.4,286.6,1044.0
2023-01-30 13:35:00,286.45,286.45,286.14,286.25,1577.0,286.45,286.45,286.14,286.25,1577.0
2023-01-30 13:40:00,286.18,286.35,286.09,286.26,1100.0,286.18,286.35,286.09,286.26,1100.0
2023-01-30 13:45:00,286.3,286.49,286.3,286.39,1412.0,286.3,286.49,286.3,286.39,1412.0
2023-01-30 13:50:00,286.47,286.47,286.44,286.44,896.0,286.47,286.47,286.44,286.44,896.0
2023-01-30 13:55:00,286.42,286.42,286.22,286.3,913.0,286.42,286.42,286.22,286.3,913.0
2023-01-30 14:00:00,286.25,286.25,286.11,286.12,400.0,286.25,286.25,286.11,286.12,400.0
2023-01-30 14:05:00,286.21,286.34,286.15,286.15,2160.0,286.21,286.34,286.15,286.15,2160.0
2023-01-30 14:10:00,286.0,286.0,285.38,285.63,2955.0,286.0,286.0,285.38,285.63,2955.0
2023-01-30 14:15:00,285.65,285.65,285.37,285.6,2110.0,285.65,285.65,285.37,285.6,2110.0
2023-01-30 14:20:00,285.61,285.61,285.36,285.43,950.0,285.61,285.61,285.36,285.43,950.0
2023-01-30 14:25:00,285.29,285.39,285.08,285.23,700.0,285.29,285.39,285.08,285.23,700.0
2023-01-30 14:30:00,285.03,285.21,285.03,285.16,1484.0,285.03,285.21,285.03,285.16,1484.0
2023-01-30 14:35:00,285.23,285.23,285.02,285.05,1368.0,285.23,285.23,285.02,285.05,1368.0
2023-01-30 14:40:00,285.09,285.09,284.73,284.87,4660.0,285.09,285.09,284.73,284.87,4660.0
2023-01-30 14:45:00,284.87,284.87,284.71,284.74,950.0,284.87,284.87,284.71,284.74,950.0
2023-01-30 14:50:00,284.73,284.74,284.38,284.69,3595.0,284.73,284.74,284.38,284.69,3595.0
2023-01-30 14:55:00,284.62,285.24,284.6,285.13,2706.0,284.62,285.24,284.6,285.13,2706.0
2023-01-30 15:00:00,285.15,285.75,284.94,285.75,4410.0,285.15,285.75,284.94,285.75,4410.0
2023-01-30 15:05:00,285.63,285.63,284.87,284.95,6217.0,285.63,285.63,284.87,284.95,6217.0
2023-01-30 15:10:00,284.99,285.39,284.98,285.2,1236.0,284.99,285.39,284.98,285.2,1236.0
2023-01-30 15:15:00,285.09,285.19,284.94,285.13,1318.0,285.09,285.19,284.94,285.13,1318.0
2023-01-30 15:20:00,285.33,285.71,285.29,285.71,7214.0,285.33,285.71,285.29,285.71,7214.0
2023-01-30 15:25:00,285.59,286.1,285.59,285.8,6713.0,285.59,286.1,285.59,285.8,6713.0
2023-01-30 15:30:00,285.86,286.42,285.83,286.38,4454.0,285.86,286.42,285.83,286.38,4454.0
2023-01-30 15:35:00,286.4,287.07,286.4,286.98,6400.0,286.4,287.07,286.4,286.98,6400.0
2023-01-30 15:40:00,286.91,287.06,286.28,286.28,3896.0,286.91,287.06,286.28,286.28,3896.0
2023-01-30 15:45:00,286.25,286.29,285.85,286.17,6000.0,286.25,286.29,285.85,286.17,6000.0
2023-01-30 15:50:00,286.16,286.27,285.55,285.71,9811.0,286.16,286.27,285.55,285.71,9811.0
2023-01-30 15:55:00,285.6,286.09,285.33,285.98,17743.0,285.6,286.09,285.33,285.98,17743.0
2023-01-31 09:30:00,286.56,289.93,286.56,289.8,15912.0,286.56,289.93,286.56,289.8,15912.0
2023-01-31 09:35:00,289.83,289.83,287.35,287.88,7400.0,289.83,289.83,287.35,287.88,7400.0
2023-01-31 09:40:00,287.4,289.8,287.39,289.04,8971.0,287.4,289.8,287.39,289.04,8971.0
2023-01-31 09:45:00,289.31,289.95,288.93,289.95,6301.0,289.31,289.95,288.93,289.95,6301.0
2023-01-31 09:50:00,289.68,289.87,288.48,289.15,8322.0,289.68,289.87,288.48,289.15,8322.0
2023-01-31 09:55:00,289.0,289.28,288.67,288.67,2361.0,289.0,289.28,288.67,288.67,2361.0
2023-01-31 10:00:00,289.01,289.02,288.27,288.55,2253.0,289.01,289.02,288.27,288.55,2253.0
2023-01-31 10:05:00,288.79,289.0,288.26,288.26,1700.0,288.79,289.0,288.26,288.26,1700.0
2023-01-31 10:10:00,288.06,289.5,288.0,289.38,3337.0,288.06,289.5,288.0,289.38,3337.0
2023-01-31 10:15:00,289.38,289.97,289.02,289.81,7702.0,289.38,289.97,289.02,289.81,7702.0
2023-01-31 10:20:00,289.82,289.95,289.66,289.95,4700.0,289.82,289.95,289.66,289.95,4700.0
2023-01-31 10:25:00,289.98,290.31,289.95,290.23,5304.0,289.98,290.31,289.95,290.23,5304.0
2023-01-31 10:30:00,290.31,290.31,289.58,289.58,2750.0,290.31,290.31,289.58,289.58,2750.0
2023-01-31 10:35:00,289.76,289.9,289.73,289.77,1700.0,289.76,289.9,289.73,289.77,1700.0
2023-01-31 10:40:00,289.77,290.0,289.72,290.0,3692.0,289.77,290.0,289.72,290.0,3692.0
2023-01-31 10:45:00,290.0,290.07,289.78,289.85,4961.0,290.0,290.07,289.78,289.85,4961.0
2023-01-31 10:50:00,290.01,290.02,289.24,289.47,2835.0,290.01,290.02,289.24,289.47,2835.0
2023-01-31 10:55:00,289.4,289.4,288.86,288.86,2100.0,289.4,289.4,288.86,288.86,2100.0
2023-01-31 11:00:00,289.09,289.38,289.08,289.37,2045.0,289.09,289.38,289.08,289.37,2045.0
2023-01-31 11:05:00,289.27,289.44,288.85,288.85,5963.0,289.27,289.44,288.85,288.85,5963.0
2023-01-31 11:10:00,288.88,288.88,288.44,288.61,2580.0,288.88,288.88,288.44,288.61,2580.0
2023-01-31 11:15:00,288.5,288.66,288.11,288.19,3707.0,288.5,288.66,288.11,288.19,3707.0
2023-01-31 11:20:00,288.19,288.68,288.18,288.33,2027.0,288.19,288.68,288.18,288.33,2027.0
2023-01-31 11:25:00,288.3,288.71,288.3,288.46,3000.0,288.3,288.71,288.3,288.46,3000.0
2023-01-31 11:30:00,288.46,289.23,288.46,289.03,12967.0,288.46,289.23,288.46,289.03,12967.0
2023-01-31 11:35:00,288.91,289.32,288.84,289.09,2824.0,288.91,289.32,288.84,289.09,2824.0
2023-01-31 11:40:00,288.91,289.18,288.78,288.78,1600.0,288.91,289.18,288.78,288.78,1600.0
2023-01-31 11:45:00,288.86,288.87,288.56,288.74,1821.0,288.86,288.87,288.56,288.74,1821.0
2023-01-31 11:50:00,288.75,289.02,288.4,289.02,2670.0,288.75,289.02,288.4,289.02,2670.0
2023-01-31 11:55:00,289.05,289.2,288.92,289.15,3207.0,289.05,289.2,288.92,289.15,3207.0
2023-01-31 12:00:00,289.06,289.19,288.84,289.09,4671.0,289.06,289.19,288.84,289.09,4671.0
2023-01-31 12:05:00,289.19,289.45,289.14,289.45,2000.0,289.19,289.45,289.14,289.45,2000.0
2023-01-31 12:10:00,289.65,289.65,289.24,289.55,4046.0,289.65,289.65,289.24,289.55,4046.0
2023-01-31 12:15:00,289.49,290.05,289.49,289.97,4344.0,289.49,290.05,289.49,289.97,4344.0
2023-01-31 12:20:00,290.07,290.07,289.8,289.96,4912.0,290.07,290.07,289.8,289.96,4912.0
2023-01-31 12:25:00,289.96,290.05,289.86,290.05,2975.0,289.96,290.05,289.86,290.05,2975.0
2023-01-31 12:30:00,290.02,290.04,289.93,289.98,3025.0,290.02,290.04,289.93,289.98,3025.0
2023-01-31 12:35:00,290.07,290.18,289.87,289.97,3613.0,290.07,290.18,289.87,289.97,3613.0
2023-01-31 12:40:00,289.82,289.84,289.79,289.79,1100.0,289.82,289.84,289.79,289.79,1100.0
2023-01-31 12:45:00,289.75,289.77,289.52,289.52,1800.0,289.75,289.77,289.52,289.52,1800.0
2023-01-31 12:50:00,289.46,289.5,289.1,289.46,6497.0,289.46,289.5,289.1,289.46,6497.0
2023-01-31 12:55:00,289.32,289.49,289.28,289.49,2358.0,289.32,289.49,289.28,289.49,2358.0
2023-01-31 13:00:00,289.37,289.37,289.24,289.24,300.0,289.37,289.37,289.24,289.24,300.0
2023-01-31 13:05:00,289.37,289.6,289.27,289.53,4256.0,289.37,289.6,289.27,289.53,4256.0
2023-01-31 13:10:00,289.53,289.7,289.41,289.7,2300.0,289.53,289.7,289.41,289.7,2300.0
2023-01-31 13:15:00,289.56,289.95,289.56,289.59,3800.0,289.56,289.95,289.56,289.59,3800.0
2023-01-31 13:20:00,289.27,289.27,289.18,289.26,300.0,289.27,289.27,289.18,289.26,300.0
2023-01-31 13:25:00,289.24,289.45,289.23,289.45,600.0,289.24,289.45,289.23,289.45,600.0
2023-01-31 13:30:00,289.61,289.85,289.6,289.75,1100.0,289.61,289.85,289.6,289.75,1100.0
2023-01-31 13:35:00,289.77,289.77,289.54,289.55,331.0,289.77,289.77,289.54,289.55,331.0
2023-01-31 13:40:00,289.5,289.76,289.47,289.75,597.0,289.5,289.76,289.47,289.75,597.0
2023-01-31 13:45:00,289.53,289.61,289.32,289.53,551.0,289.53,289.61,289.32,289.53,551.0
2023-01-31 13:50:00,289.65,289.65,289.54,289.54,200.0,289.65,289.65,289.54,289.54,200.0
2023-01-31 13:55:00,289.5,289.8,289.48,289.8,1468.0,289.5,289.8,289.48,289.8,1468.0
2023-01-31 14:00:00,289.91,289.91,289.74,289.84,1655.0,289.91,289.91,289.74,289.84,1655.0
2023-01-31 14:05:00,289.81,289.84,289.42,289.42,7612.0,289.81,289.84,289.42,289.42,7612.0
2023-01-31 14:10:00,289.37,289.49,289.36,289.49,1033.0,289.37,289.49,289.36,289.49,1033.0
2023-01-31 14:15:00,289.25,289.31,288.96,288.96,1145.0,289.25,289.31,288.96,288.96,1145.0
2023-01-31 14:20:00,288.99,289.43,288.99,289.43,800.0,288.99,289.43,288.99,289.43,800.0
2023-01-31 14:25:00,289.45,289.51,289.29,289.3,1514.0,289.45,289.51,289.29,289.3,1514.0
2023-01-31 14:30:00,289.26,289.41,289.19,289.19,900.0,289.26,289.41,289.19,289.19,900.0
2023-01-31 14:35:00,289.17,289.32,289.16,289.16,800.0,289.17,289.32,289.16,289.16,800.0
2023-01-31 14:40:00,289.11,289.19,289.03,289.04,1100.0,289.11,289.19,289.03,289.04,1100.0
2023-01-31 14:45:00,289.01,289.14,289.01,289.04,1266.0,289.01,289.14,289.01,289.04,1266.0
2023-01-31 14:50:00,289.04,289.43,289.04,289.43,700.0,289.04,289.43,289.04,289.43,700.0
2023-01-31 14:55:00,289.35,289.38,289.23,289.32,1100.0,289.35,289.38,289.23,289.32,1100.0
2023-01-31 15:00:00,289.39,289.4,289.33,289.33,1200.0,289.39,289.4,289.33,289.33,1200.0
2023-01-31 15:05:00,289.37,289.71,289.37,289.49,1600.0,289.37,289.71,289.37,289.49,1600.0
2023-01-31 15:10:00,289.35,289.45,289.16,289.32,1571.0,289.35,289.45,289.16,289.32,1571.0
2023-01-31 15:15:00,289.33,289.6,289.0,289.0,1700.0,289.33,289.6,289.0,289.0,1700.0
2023-01-31 15:20:00,289.17,289.34,288.99,289.13,1300.0,289.17,289.34,288.99,289.13,1300.0
2023-01-31 15:25:00,289.18,289.25,289.04,289.09,1500.0,289.18,289.25,289.04,289.09,1500.0
2023-01-31 15:30:00,289.26,289.56,289.24,289.43,3044.0,289.26,289.56,289.24,289.43,3044.0
2023-01-31 15:35:00,289.46,289.46,289.03,289.03,2955.0,289.46,289.46,289.03,289.03,2955.0
2023-01-31 15:40:00,289.07,289.41,289.07,289.41,3000.0,289.07,289.41,289.07,289.41,3000.0
2023-01-31 15:45:00,289.49,289.69,289.25,289.29,7550.0,289.49,289.69,289.25,289.29,7550.0
2023-01-31 15:50:00,289.37,290.77,289.37,290.29,27243.0,289.37,290.77,289.37,290.29,27243.0
2023-01-31 15:55:00,290.41,290.97,290.17,290.74,53242.0,290.41,290.97,290.17,290.74,53242.0
2023-02-01 09:30:00,289.78,291.8,289.29,290.73,23856.0,289.78,291.8,289.29,290.73,23856.0
2023-02-01 09:35:00,290.49,291.52,290.49,291.49,2932.0,290.49,291.52,290.49,291.49,2932.0
2023-02-01 09:40:00,291.47,291.77,291.2,291.62,2625.0,291.47,291.77,291.2,291.62,2625.0
2023-02-01 09:45:00,291.49,292.17,291.36,291.69,5926.0,291.49,292.17,291.36,291.69,5926.0
2023-02-01 09:50:00,291.69,292.17,291.56,291.72,5394.0,291.69,292.17,291.56,291.72,5394.0
2023-02-01 09:55:00,291.38,291.91,291.16,291.69,22049.0,291.38,291.91,291.16,291.69,22049.0
2023-02-01 10:00:00,291.57,291.66,290.84,291.17,7269.0,291.57,291.66,290.84,291.17,7269.0
2023-02-01 10:05:00,291.07,291.18,290.08,290.33,7606.0,291.07,291.18,290.08,290.33,7606.0
2023-02-01 10:10:00,290.59,290.63,289.94,289.94,2614.0,290.59,290.63,289.94,289.94,2614.0
2023-02-01 10:15:00,289.39,289.89,289.09,289.89,6325.0,289.39,289.89,289.09,289.89,6325.0
2023-02-01 10:20:00,289.81,289.81,289.38,289.68,3040.0,289.81,289.81,289.38,289.68,3040.0
2023-02-01 10:25:00,289.49,289.88,289.36,289.66,3000.0,289.49,289.88,289.36,289.66,3000.0
2023-02-01 10:30:00,289.39,289.76,289.37,289.48,2900.0,289.39,289.76,289.37,289.48,2900.0
2023-02-01 10:35:00,289.39,289.42,288.69,288.74,3101.0,289.39,289.42,288.69,288.74,3101.0
2023-02-01 10:40:00,288.85,289.2,288.83,288.86,960.0,288.85,289.2,288.83,288.86,960.0
2023-02-01 10:45:00,288.82,288.82,288.5,288.62,2450.0,288.82,288.82,288.5,288.62,2450.0
2023-02-01 10:50:00,288.43,288.43,288.15,288.31,2583.0,288.43,288.43,288.15,288.31,2583.0
2023-02-01 10:55:00,288.03,288.62,287.72,288.62,3588.0,288.03,288.62,287.72,288.62,3588.0
2023-02-01 11:00:00,288.88,288.97,288.69,288.85,1400.0,288.88,288.97,288.69,288.85,1400.0
2023-02-01 11:05:00,288.9,288.9,288.21,288.4,6352.0,288.9,288.9,288.21,288.4,6352.0
2023-02-01 11:10:00,288.47,288.71,288.27,288.58,3000.0,288.47,288.71,288.27,288.58,3000.0
2023-02-01 11:15:00,288.58,288.69,288.54,288.56,1008.0,288.58,288.69,288.54,288.56,1008.0
2023-02-01 11:20:00,288.69,289.04,288.65,288.88,1450.0,288.69,289.04,288.65,288.88,1450.0
2023-02-01 11:25:00,288.68,288.68,288.46,288.48,3300.0,288.68,288.68,288.46,288.48,3300.0
2023-02-01 11:30:00,288.3,288.47,288.25,288.43,6776.0,288.3,288.47,288.25,288.43,6776.0
2023-02-01 11:35:00,288.42,288.47,288.19,288.47,3682.0,288.42,288.47,288.19,288.47,3682.0
2023-02-01 11:40:00,288.47,288.56,288.33,288.37,1920.0,288.47,288.56,288.33,288.37,1920.0
2023-02-01 11:45:00,288.3,288.39,288.26,288.39,1200.0,288.3,288.39,288.26,288.39,1200.0
2023-02-01 11:50:00,288.3,288.3,287.92,287.92,3703.0,288.3,288.3,287.92,287.92,3703.0
2023-02-01 11:55:00,287.86,287.86,287.61,287.76,1596.0,287.86,287.86,287.61,287.76,1596.0
2023-02-01 12:00:00,287.65,287.86,287.2,287.2,2749.0,287.65,287.86,287.2,287.2,2749.0
2023-02-01 12:05:00,287.22,287.22,286.78,286.92,2934.0,287.22,287.22,286.78,286.92,2934.0
2023-02-01 12:10:00,286.92,287.09,286.91,287.01,1650.0,286.92,287.09,286.91,287.01,1650.0
2023-02-01 12:15:00,287.01,287.02,286.91,286.94,800.0,287.01,287.02,286.91,286.94,800.0
2023-02-01 12:20:00,286.98,287.22,286.94,287.05,2300.0,286.98,287.22,286.94,287.05,2300.0
2023-02-01 12:25:00,287.0,287.25,287.0,287.0,1208.0,287.0,287.25,287.0,287.0,1208.0
2023-02-01 12:30:00,287.16,287.16,287.05,287.05,920.0,287.16,287.16,287.05,287.05,920.0
2023-02-01 12:35:00,287.05,287.4,286.96,287.4,1400.0,287.05,287.4,286.96,287.4,1400.0
2023-02-01 12:40:00,287.42,287.6,287.42,287.5,799.0,287.42,287.6,287.42,287.5,799.0
2023-02-01 12:45:00,287.48,287.49,287.28,287.48,800.0,287.48,287.49,287.28,287.48,800.0
2023-02-01 12:50:00,287.37,287.37,287.14,287.14,1415.0,287.37,287.37,287.14,287.14,1415.0
2023-02-01 12:55:00,287.13,287.14,287.01,287.13,1198.0,287.13,287.14,287.01,287.13,1198.0
2023-02-01 13:00:00,287.15,287.23,287.07,287.23,2000.0,287.15,287.23,287.07,287.23,2000.0
2023-02-01 13:05:00,287.42,287.42,287.05,287.17,900.0,287.42,287.42,287.05,287.17,900.0
2023-02-01 13:10:00,287.17,287.46,287.14,287.46,1900.0,287.17,287.46,287.14,287.46,1900.0
2023-02-01 13:15:00,287.52,287.6,287.05,287.34,1643.0,287.52,287.6,287.05,287.34,1643.0
2023-02-01 13:20:00,287.19,287.58,287.18,287.44,2900.0,287.19,287.58,287.18,287.44,2900.0
2023-02-01 13:25:00,287.47,287.77,287.45,287.56,4099.0,287.47,287.77,287.45,287.56,4099.0
2023-02-01 13:30:00,287.64,287.97,287.6,287.96,1465.0,287.64,287.97,287.6,287.96,1465.0
2023-02-01 13:35:00,288.06,288.18,287.89,288.18,1499.0,288.06,288.18,287.89,288.18,1499.0
2023-02-01 13:40:00,288.19,288.28,287.69,287.89,3064.0,288.19,288.28,287.69,287.89,3064.0
2023-02-01 13:45:00,287.9,287.94,287.9,287.93,1200.0,287.9,287.94,287.9,287.93,1200.0
2023-02-01 13:50:00,287.92,288.06,287.91,288.06,2046.0,287.92,288.06,287.91,288.06,2046.0
2023-02-01 13:55:00,288.08,288.29,287.82,287.82,6662.0,288.08,288.29,287.82,287.82,6662.0
2023-02-01 14:00:00,287.5,287.95,287.03,287.85,8472.0,287.5,287.95,287.03,287.85,8472.0
2023-02-01 14:05:00,287.9,289.07,287.82,288.79,3786.0,287.9,289.07,287.82,288.79,3786.0
2023-02-01 14:10:00,289.0,289.04,288.63,288.63,1954.0,289.0,289.04,288.63,288.63,1954.0
2023-02-01 14:15:00,288.43,288.43,287.62,287.63,1781.0,288.43,288.43,287.62,287.63,1781.0
2023-02-01 14:20:00,287.59,287.84,287.56,287.84,3459.0,287.59,287.84,287.56,287.84,3459.0
2023-02-01 14:25:00,287.72,288.0,287.68,287.68,1510.0,287.72,288.0,287.68,287.68,1510.0
2023-02-01 14:30:00,287.74,287.93,286.13,286.24,6287.0,287.74,287.93,286.13,286.24,6287.0
2023-02-01 14:35:00,286.44,289.1,286.28,289.1,7619.0,286.44,289.1,286.28,289.1,7619.0
2023-02-01 14:40:00,289.39,290.07,289.01,290.06,4331.0,289.39,290.07,289.01,290.06,4331.0
2023-02-01 14:45:00,290.06,291.17,289.85,290.85,5833.0,290.06,291.17,289.85,290.85,5833.0
2023-02-01 14:50:00,290.81,291.32,290.44,290.81,5381.0,290.81,291.32,290.44,290.81,5381.0
2023-02-01 14:55:00,291.03,291.05,289.89,290.49,3369.0,291.03,291.05,289.89,290.49,3369.0
2023-02-01 15:00:00,290.53,291.37,290.53,291.37,8060.0,290.53,291.37,290.53,291.37,8060.0
2023-02-01 15:05:00,291.33,291.98,291.23,291.7,10725.0,291.33,291.98,291.23,291.7,10725.0
2023-02-01 15:10:00,291.68,291.68,291.13,291.13,2131.0,291.68,291.68,291.13,291.13,2131.0
2023-02-01 15:15:00,290.92,291.2,290.58,290.95,5116.0,290.92,291.2,290.58,290.95,5116.0
2023-02-01 15:20:00,290.94,291.29,290.85,291.29,4000.0,290.94,291.29,290.85,291.29,4000.0
2023-02-01 15:25:00,291.2,291.58,291.11,291.57,3108.0,291.2,291.58,291.11,291.57,3108.0
2023-02-01 15:30:00,291.55,292.0,291.35,291.73,12047.0,291.55,292.0,291.35,291.73,12047.0
2023-02-01 15:35:00,291.74,292.99,291.74,292.42,8259.0,291.74,292.99,291.74,292.42,8259.0
2023-02-01 15:40:00,292.61,293.23,292.53,292.72,5504.0,292.61,293.23,292.53,292.72,5504.0
2023-02-01 15:45:00,292.8,292.89,292.0,292.03,5975.0,292.8,292.89,292.0,292.03,5975.0
2023-02-01 15:50:00,291.88,291.93,291.0,291.39,17986.0,291.88,291.93,291.0,291.39,17986.0
2023-02-01 15:55:00,291.16,291.75,291.16,291.6,22791.0,291.16,291.75,291.16,291.6,22791.0
2023-02-02 09:30:00,290.65,293.47,290.61,292.19,21817.0,290.65,293.47,290.61,292.19,21817.0
2023-02-02 09:35:00,292.09,292.22,290.81,290.82,4885.0,292.09,292.22,290.81,290.82,4885.0
2023-02-02 09:40:00,291.27,291.8,290.7,290.71,3530.0,291.27,291.8,290.7,290.71,3530.0
2023-02-02 09:45:00,290.4,290.4,288.51,289.06,7512.0,290.4,290.4,288.51,289.06,7512.0
2023-02-02 09:50:00,289.1,289.46,288.63,288.75,2831.0,289.1,289.46,288.63,288.75,2831.0
2023-02-02 09:55:00,288.74,289.45,288.69,289.09,11474.0,288.74,289.45,288.69,289.09,11474.0
2023-02-02 10:00:00,289.45,290.28,289.19,290.06,7398.0,289.45,290.28,289.19,290.06,7398.0
2023-02-02 10:05:00,290.07,290.09,289.56,289.75,6832.0,290.07,290.09,289.56,289.75,6832.0
2023-02-02 10:10:00,289.68,289.89,288.16,288.19,4760.0,289.68,289.89,288.16,288.19,4760.0
2023-02-02 10:15:00,288.58,288.58,287.72,287.78,3039.0,288.58,288.58,287.72,287.78,3039.0
2023-02-02 10:20:00,287.55,287.55,286.39,287.0,6576.0,287.55,287.55,286.39,287.0,6576.0
2023-02-02 10:25:00,287.0,287.33,286.65,286.68,3592.0,287.0,287.33,286.65,286.68,3592.0
2023-02-02 10:30:00,286.87,288.09,286.8,288.09,7411.0,286.87,288.09,286.8,288.09,7411.0
2023-02-02 10:35:00,288.27,289.18,286.78,286.87,4511.0,288.27,289.18,286.78,286.87,4511.0
2023-02-02 10:40:00,286.79,287.14,286.5,286.79,2500.0,286.79,287.14,286.5,286.79,2500.0
2023-02-02 10:45:00,286.63,286.99,286.22,286.99,4977.0,286.63,286.99,286.22,286.99,4977.0
2023-02-02 10:50:00,287.28,287.28,286.52,286.71,3439.0,287.28,287.28,286.52,286.71,3439.0
2023-02-02 10:55:00,286.62,287.71,286.47,287.64,8430.0,286.62,287.71,286.47,287.64,8430.0
2023-02-02 11:00:00,287.47,288.11,287.23,288.11,3564.0,287.47,288.11,287.23,288.11,3564.0
2023-02-02 11:05:00,288.13,288.31,287.65,288.11,2400.0,288.13,288.31,287.65,288.11,2400.0
2023-02-02 11:10:00,287.89,287.89,286.98,287.13,4693.0,287.89,287.89,286.98,287.13,4693.0
2023-02-02 11:15:00,287.06,287.33,286.57,287.0,6267.0,287.06,287.33,286.57,287.0,6267.0
2023-02-02 11:20:00,287.04,287.98,286.95,287.93,8371.0,287.04,287.98,286.95,287.93,8371.0
2023-02-02 11:25:00,288.25,288.4,287.29,287.43,4302.0,288.25,288.4,287.29,287.43,4302.0
2023-02-02 11:30:00,287.27,287.28,286.72,287.16,8946.0,287.27,287.28,286.72,287.16,8946.0
2023-02-02 11:35:00,287.17,287.17,286.59,286.91,3029.0,287.17,287.17,286.59,286.91,3029.0
2023-02-02 11:40:00,287.06,287.5,286.71,287.5,3100.0,287.06,287.5,286.71,287.5,3100.0
2023-02-02 11:45:00,287.47,287.47,287.06,287.06,1520.0,287.47,287.47,287.06,287.06,1520.0
2023-02-02 11:50:00,287.06,287.45,286.87,287.06,3706.0,287.06,287.45,286.87,287.06,3706.0
2023-02-02 11:55:00,287.15,287.23,286.86,287.19,4919.0,287.15,287.23,286.86,287.19,4919.0
2023-02-02 12:00:00,287.15,287.26,286.94,286.98,4163.0,287.15,287.26,286.94,286.98,4163.0
2023-02-02 12:05:00,286.63,286.85,286.5,286.59,2722.0,286.63,286.85,286.5,286.59,2722.0
2023-02-02 12:10:00,286.54,287.05,286.54,287.03,1935.0,286.54,287.05,286.54,287.03,1935.0
2023-02-02 12:15:00,286.97,287.16,286.55,286.99,4300.0,286.97,287.16,286.55,286.99,4300.0
2023-02-02 12:20:00,286.95,287.33,286.8,287.28,4205.0,286.95,287.33,286.8,287.28,4205.0
2023-02-02 12:25:00,287.39,287.59,287.28,287.56,1849.0,287.39,287.59,287.28,287.56,1849.0
2023-02-02 12:30:00,287.5,287.7,287.35,287.54,1700.0,287.5,287.7,287.35,287.54,1700.0
2023-02-02 12:35:00,287.71,287.79,287.49,287.61,2512.0,287.71,287.79,287.49,287.61,2512.0
2023-02-02 12:40:00,287.62,287.66,287.42,287.42,4812.0,287.62,287.66,287.42,287.42,4812.0
2023-02-02 12:45:00,287.44,287.55,287.12,287.21,3972.0,287.44,287.55,287.12,287.21,3972.0
2023-02-02 12:50:00,287.2,287.3,287.08,287.19,1730.0,287.2,287.3,287.08,287.19,1730.0
2023-02-02 12:55:00,287.16,287.35,287.09,287.09,1851.0,287.16,287.35,287.09,287.09,1851.0
2023-02-02 13:00:00,287.06,287.6,287.01,287.5,3310.0,287.06,287.6,287.01,287.5,3310.0
2023-02-02 13:05:00,287.5,287.51,287.26,287.26,2685.0,287.5,287.51,287.26,287.26,2685.0
2023-02-02 13:10:00,287.27,287.35,287.09,287.17,2379.0,287.27,287.35,287.09,287.17,2379.0
2023-02-02 13:15:00,287.23,287.55,287.19,287.48,4661.0,287.23,287.55,287.19,287.48,4661.0
2023-02-02 13:20:00,287.5,287.57,287.4,287.47,4410.0,287.5,287.57,287.4,287.47,4410.0
2023-02-02 13:25:00,287.5,287.5,287.28,287.3,1869.0,287.5,287.5,287.28,287.3,1869.0
2023-02-02 13:30:00,287.38,288.0,287.25,287.73,3640.0,287.38,288.0,287.25,287.73,3640.0
2023-02-02 13:35:00,287.74,288.52,287.74,288.19,3500.0,287.74,288.52,287.74,288.19,3500.0
2023-02-02 13:40:00,288.16,288.26,287.91,287.91,2100.0,288.16,288.26,287.91,287.91,2100.0
2023-02-02 13:45:00,287.93,288.05,287.74,287.74,3446.0,287.93,288.05,287.74,287.74,3446.0
2023-02-02 13:50:00,287.88,287.91,287.7,287.77,2149.0,287.88,287.91,287.7,287.77,2149.0
2023-02-02 13:55:00,287.84,287.93,287.68,287.93,2603.0,287.84,287.93,287.68,287.93,2603.0
2023-02-02 14:00:00,287.87,288.09,287.8,287.8,4089.0,287.87,288.09,287.8,287.8,4089.0
2023-02-02 14:05:00,287.8,287.98,287.67,287.71,4900.0,287.8,287.98,287.67,287.71,4900.0
2023-02-02 14:10:00,287.63,287.63,286.86,286.98,2227.0,287.63,287.63,286.86,286.98,2227.0
2023-02-02 14:15:00,286.91,286.93,286.51,286.51,4144.0,286.91,286.93,286.51,286.51,4144.0
2023-02-02 14:20:00,286.51,286.53,285.76,285.76,5881.0,286.51,286.53,285.76,285.76,5881.0
2023-02-02 14:25:00,285.72,286.32,285.72,286.14,4658.0,285.72,286.32,285.72,286.14,4658.0
2023-02-02 14:30:00,286.06,286.21,285.88,285.9,3499.0,286.06,286.21,285.88,285.9,3499.0
2023-02-02 14:35:00,285.9,286.13,285.7,285.96,6458.0,285.9,286.13,285.7,285.96,6458.0
2023-02-02 14:40:00,286.09,286.33,286.0,286.33,4055.0,286.09,286.33,286.0,286.33,4055.0
2023-02-02 14:45:00,286.13,286.4,285.74,286.39,3547.0,286.13,286.4,285.74,286.39,3547.0
2023-02-02 14:50:00,286.67,286.82,286.45,286.71,2477.0,286.67,286.82,286.45,286.71,2477.0
2023-02-02 14:55:00,286.4,286.55,286.17,286.26,4413.0,286.4,286.55,286.17,286.26,4413.0
2023-02-02 15:00:00,286.32,286.46,286.1,286.16,6202.0,286.32,286.46,286.1,286.16,6202.0
2023-02-02 15:05:00,286.24,286.92,286.23,286.63,11057.0,286.24,286.92,286.23,286.63,11057.0
2023-02-02 15:10:00,286.59,286.76,286.34,286.35,4875.0,286.59,286.76,286.34,286.35,4875.0
2023-02-02 15:15:00,286.38,286.5,286.07,286.5,7724.0,286.38,286.5,286.07,286.5,7724.0
2023-02-02 15:20:00,286.51,287.13,286.41,286.75,5432.0,286.51,287.13,286.41,286.75,5432.0
2023-02-02 15:25:00,286.75,287.24,286.75,287.2,6349.0,286.75,287.24,286.75,287.2,6349.0
2023-02-02 15:30:00,287.24,287.41,286.99,287.0,11715.0,287.24,287.41,286.99,287.0,11715.0
2023-02-02 15:35:00,286.99,287.05,286.54,286.64,8377.0,286.99,287.05,286.54,286.64,8377.0
2023-02-02 15:40:00,286.66,286.66,285.92,286.39,19998.0,286.66,286.66,285.92,286.39,19998.0
2023-02-02 15:45:00,286.34,287.38,286.22,287.02,11504.0,286.34,287.38,286.22,287.02,11504.0
2023-02-02 15:50:00,287.17,288.04,287.15,287.35,22458.0,287.17,288.04,287.15,287.35,22458.0
2023-02-02 15:55:00,287.47,287.59,286.91,287.59,42483.0,287.47,287.59,286.91,287.59,42483.0
2023-02-03 09:30:00,288.57,289.87,287.95,289.03,21761.0,288.57,289.87,287.95,289.03,21761.0
2023-02-03 09:35:00,289.61,291.1,289.61,290.86,14156.0,289.61,291.1,289.61,290.86,14156.0
2023-02-03 09:40:00,290.84,290.84,287.46,287.46,2909.0,290.84,290.84,287.46,287.46,2909.0
2023-02-03 09:45:00,287.82,288.22,287.6,287.74,4649.0,287.82,288.22,287.6,287.74,4649.0
2023-02-03 09:50:00,287.95,288.01,286.86,287.16,4350.0,287.95,288.01,286.86,287.16,4350.0
2023-02-03 09:55:00,286.96,287.15,286.55,286.93,4757.0,286.96,287.15,286.55,286.93,4757.0
2023-02-03 10:00:00,286.55,287.07,286.18,286.65,3272.0,286.55,287.07,286.18,286.65,3272.0
2023-02-03 10:05:00,286.46,286.76,285.86,286.76,2837.0,286.46,286.76,285.86,286.76,2837.0
2023-02-03 10:10:00,286.77,287.63,286.62,287.6,3041.0,286.77,287.63,286.62,287.6,3041.0
2023-02-03 10:15:00,287.7,288.16,287.67,288.16,1273.0,287.7,288.16,287.67,288.16,1273.0
2023-02-03 10:20:00,287.73,288.13,287.57,288.13,3492.0,287.73,288.13,287.57,288.13,3492.0
2023-02-03 10:25:00,288.02,288.22,287.52,287.68,3796.0,288.02,288.22,287.52,287.68,3796.0
2023-02-03 10:30:00,287.5,287.53,287.39,287.43,600.0,287.5,287.53,287.39,287.43,600.0
2023-02-03 10:35:00,287.6,288.61,287.6,288.51,2916.0,287.6,288.61,287.6,288.51,2916.0
2023-02-03 10:40:00,288.14,288.39,288.02,288.02,1249.0,288.14,288.39,288.02,288.02,1249.0
2023-02-03 10:45:00,288.49,288.57,288.02,288.03,1969.0,288.49,288.57,288.02,288.03,1969.0
2023-02-03 10:50:00,287.91,288.32,287.84,288.31,4315.0,287.91,288.32,287.84,288.31,4315.0
2023-02-03 10:55:00,288.22,288.22,287.63,287.73,2933.0,288.22,288.22,287.63,287.73,2933.0
2023-02-03 11:00:00,287.86,288.0,287.72,287.72,3000.0,287.86,288.0,287.72,287.72,3000.0
2023-02-03 11:05:00,287.39,287.51,287.26,287.4,2819.0,287.39,287.51,287.26,287.4,2819.0
2023-02-03 11:10:00,287.49,287.72,287.48,287.6,2547.0,287.49,287.72,287.48,287.6,2547.0
2023-02-03 11:15:00,287.63,287.63,287.08,287.08,1000.0,287.63,287.63,287.08,287.08,1000.0
2023-02-03 11:20:00,287.03,287.03,286.67,286.67,2975.0,287.03,287.03,286.67,286.67,2975.0
2023-02-03 11:25:00,286.63,286.69,286.05,286.41,4606.0,286.63,286.69,286.05,286.41,4606.0
2023-02-03 11:30:00,286.39,286.91,286.19,286.76,4138.0,286.39,286.91,286.19,286.76,4138.0
2023-02-03 11:35:00,286.93,286.93,285.88,285.88,2620.0,286.93,286.93,285.88,285.88,2620.0
2023-02-03 11:40:00,286.0,286.27,285.98,286.2,2225.0,286.0,286.27,285.98,286.2,2225.0
2023-02-03 11:45:00,286.18,286.64,285.71,285.71,4333.0,286.18,286.64,285.71,285.71,4333.0
2023-02-03 11:50:00,285.84,286.11,285.72,286.06,2881.0,285.84,286.11,285.72,286.06,2881.0
2023-02-03 11:55:00,285.94,285.99,285.55,285.55,2200.0,285.94,285.99,285.55,285.55,2200.0
2023-02-03 12:00:00,285.73,286.5,285.73,286.28,3191.0,285.73,286.5,285.73,286.28,3191.0
2023-02-03 12:05:00,286.34,286.34,286.08,286.18,700.0,286.34,286.34,286.08,286.18,700.0
2023-02-03 12:10:00,286.27,286.28,286.09,286.09,305.0,286.27,286.28,286.09,286.09,305.0
2023-02-03 12:15:00,286.21,286.33,286.12,286.29,2537.0,286.21,286.33,286.12,286.29,2537.0
2023-02-03 12:20:00,286.2,286.24,286.16,286.17,1100.0,286.2,286.24,286.16,286.17,1100.0
2023-02-03 12:25:00,286.18,286.44,286.15,286.44,2616.0,286.18,286.44,286.15,286.44,2616.0
2023-02-03 12:30:00,286.61,286.61,286.44,286.44,1400.0,286.61,286.61,286.44,286.44,1400.0
2023-02-03 12:35:00,286.44,286.52,286.33,286.33,1300.0,286.44,286.52,286.33,286.33,1300.0
2023-02-03 12:40:00,286.3,286.68,286.29,286.63,5191.0,286.3,286.68,286.29,286.63,5191.0
2023-02-03 12:45:00,286.61,286.71,286.09,286.09,3020.0,286.61,286.71,286.09,286.09,3020.0
2023-02-03 12:50:00,286.0,286.11,285.8,285.85,4032.0,286.0,286.11,285.8,285.85,4032.0
2023-02-03 12:55:00,286.04,286.05,285.01,285.01,7103.0,286.04,286.05,285.01,285.01,7103.0
2023-02-03 13:00:00,285.01,285.25,284.93,285.13,15300.0,285.01,285.25,284.93,285.13,15300.0
2023-02-03 13:05:00,285.11,285.14,284.25,284.29,20199.0,285.11,285.14,284.25,284.29,20199.0
2023-02-03 13:10:00,284.16,284.42,283.77,284.42,5846.0,284.16,284.42,283.77,284.42,5846.0
2023-02-03 13:15:00,284.5,284.67,284.3,284.31,4260.0,284.5,284.67,284.3,284.31,4260.0
2023-02-03 13:20:00,284.31,284.49,283.9,283.93,5016.0,284.31,284.49,283.9,283.93,5016.0
2023-02-03 13:25:00,283.93,284.11,283.75,284.09,4553.0,283.93,284.11,283.75,284.09,4553.0
2023-02-03 13:30:00,283.94,283.94,283.8,283.9,2346.0,283.94,283.94,283.8,283.9,2346.0
2023-02-03 13:35:00,283.92,284.11,283.83,283.98,3094.0,283.92,284.11,283.83,283.98,3094.0
2023-02-03 13:40:00,283.82,283.82,283.45,283.65,5191.0,283.82,283.82,283.45,283.65,5191.0
2023-02-03 13:45:00,283.66,283.82,283.58,283.73,900.0,283.66,283.82,283.58,283.73,900.0
2023-02-03 13:50:00,283.84,284.15,283.84,283.97,1520.0,283.84,284.15,283.84,283.97,1520.0
2023-02-03 13:55:00,284.1,284.28,283.75,283.75,1764.0,284.1,284.28,283.75,283.75,1764.0
2023-02-03 14:00:00,283.74,283.74,283.08,283.15,4160.0,283.74,283.74,283.08,283.15,4160.0
2023-02-03 14:05:00,283.12,283.54,282.88,283.25,3831.0,283.12,283.54,282.88,283.25,3831.0
2023-02-03 14:10:00,283.16,283.16,282.91,283.0,2245.0,283.16,283.16,282.91,283.0,2245.0
2023-02-03 14:15:00,283.05,283.23,282.88,283.23,3442.0,283.05,283.23,282.88,283.23,3442.0
2023-02-03 14:20:00,283.29,283.29,283.0,283.1,900.0,283.29,283.29,283.0,283.1,900.0
2023-02-03 14:25:00,283.12,283.39,283.12,283.39,1200.0,283.12,283.39,283.12,283.39,1200.0
2023-02-03 14:30:00,283.57,283.71,283.21,283.24,4258.0,283.57,283.71,283.21,283.24,4258.0
2023-02-03 14:35:00,283.36,284.26,283.36,284.09,6885.0,283.36,284.26,283.36,284.09,6885.0
2023-02-03 14:40:00,283.96,283.97,283.64,283.66,1132.0,283.96,283.97,283.64,283.66,1132.0
2023-02-03 14:45:00,283.59,283.59,283.17,283.44,3238.0,283.59,283.59,283.17,283.44,3238.0
2023-02-03 14:50:00,283.3,283.3,282.99,283.07,1000.0,283.3,283.3,282.99,283.07,1000.0
2023-02-03 14:55:00,283.09,283.09,282.67,283.0,3668.0,283.09,283.09,282.67,283.0,3668.0
2023-02-03 15:00:00,283.06,283.06,282.53,282.64,1263.0,283.06,283.06,282.53,282.64,1263.0
2023-02-03 15:05:00,282.55,283.5,282.52,283.38,3695.0,282.55,283.5,282.52,283.38,3695.0
2023-02-03 15:10:00,283.44,283.88,283.34,283.86,1905.0,283.44,283.88,283.34,283.86,1905.0
2023-02-03 15:15:00,283.9,284.67,283.82,284.5,3436.0,283.9,284.67,283.82,284.5,3436.0
2023-02-03 15:20:00,284.44,284.44,283.94,283.98,2700.0,284.44,284.44,283.94,283.98,2700.0
2023-02-03 15:25:00,284.01,284.2,283.94,284.0,3130.0,284.01,284.2,283.94,284.0,3130.0
2023-02-03 15:30:00,284.09,284.74,284.02,284.27,6013.0,284.09,284.74,284.02,284.27,6013.0
2023-02-03 15:35:00,284.26,284.34,283.88,283.93,4533.0,284.26,284.34,283.88,283.93,4533.0
2023-02-03 15:40:00,284.07,284.26,283.72,283.72,3548.0,284.07,284.26,283.72,283.72,3548.0
2023-02-03 15:45:00,283.72,283.83,283.33,283.41,11914.0,283.72,283.83,283.33,283.41,11914.0
2023-02-03 15:50:00,283.45,283.96,283.45,283.9,12971.0,283.45,283.96,283.45,283.9,12971.0
2023-02-03 15:55:00,283.75,284.12,283.52,283.61,23767.0,283.75,284.12,283.52,283.61,23767.0
2023-02-06 09:30:00,285.08,287.64,285.08,286.62,21337.0,285.08,287.64,285.08,286.62,21337.0
2023-02-06 09:35:00,286.22,287.98,285.79,287.69,7421.0,286.22,287.98,285.79,287.69,7421.0
2023-02-06 09:40:00,287.66,287.66,286.23,286.79,4748.0,287.66,287.66,286.23,286.79,4748.0
2023-02-06 09:45:00,286.89,287.23,285.85,286.46,5444.0,286.89,287.23,285.85,286.46,5444.0
2023-02-06 09:50:00,286.6,287.41,286.27,286.67,3078.0,286.6,287.41,286.27,286.67,3078.0
2023-02-06 09:55:00,287.0,287.27,286.55,286.55,3728.0,287.0,287.27,286.55,286.55,3728.0
2023-02-06 10:00:00,286.4,287.11,286.35,286.99,2400.0,286.4,287.11,286.35,286.99,2400.0
2023-02-06 10:05:00,286.83,287.58,286.82,287.16,2000.0,286.83,287.58,286.82,287.16,2000.0
2023-02-06 10:10:00,287.17,287.42,286.76,287.42,2000.0,287.17,287.42,286.76,287.42,2000.0
2023-02-06 10:15:00,287.03,287.26,286.82,286.93,3200.0,287.03,287.26,286.82,286.93,3200.0
2023-02-06 10:20:00,286.99,287.29,286.99,287.28,1200.0,286.99,287.29,286.99,287.28,1200.0
2023-02-06 10:25:00,287.32,287.33,286.9,287.2,3850.0,287.32,287.33,286.9,287.2,3850.0
2023-02-06 10:30:00,287.08,287.33,286.89,287.11,5052.0,287.08,287.33,286.89,287.11,5052.0
2023-02-06 10:35:00,287.24,288.0,287.24,287.72,8767.0,287.24,288.0,287.24,287.72,8767.0
2023-02-06 10:40:00,287.69,287.7,287.25,287.5,1629.0,287.69,287.7,287.25,287.5,1629.0
2023-02-06 10:45:00,287.5,287.54,286.83,286.83,1968.0,287.5,287.54,286.83,286.83,1968.0
2023-02-06 10:50:00,287.01,287.91,287.01,287.91,1835.0,287.01,287.91,287.01,287.91,1835.0
2023-02-06 10:55:00,287.95,288.57,287.95,288.57,2843.0,287.95,288.57,287.95,288.57,2843.0
2023-02-06 11:00:00,288.39,288.49,287.94,287.94,2800.0,288.39,288.49,287.94,287.94,2800.0
2023-02-06 11:05:00,288.04,288.39,287.79,287.79,1000.0,288.04,288.39,287.79,287.79,1000.0
2023-02-06 11:10:00,287.82,287.83,287.51,287.51,4925.0,287.82,287.83,287.51,287.51,4925.0
2023-02-06 11:15:00,287.42,288.18,287.42,288.18,3277.0,287.42,288.18,287.42,288.18,3277.0
2023-02-06 11:20:00,288.07,288.3,287.93,288.24,1201.0,288.07,288.3,287.93,288.24,1201.0
2023-02-06 11:25:00,288.17,288.36,288.17,288.33,1600.0,288.17,288.36,288.17,288.33,1600.0
2023-02-06 11:30:00,288.35,289.03,288.12,288.87,8817.0,288.35,289.03,288.12,288.87,8817.0
2023-02-06 11:35:00,288.89,289.47,288.89,289.14,3891.0,288.89,289.47,288.89,289.14,3891.0
2023-02-06 11:40:00,289.19,289.33,289.0,289.23,2170.0,289.19,289.33,289.0,289.23,2170.0
2023-02-06 11:45:00,289.27,289.32,289.0,289.16,3605.0,289.27,289.32,289.0,289.16,3605.0
2023-02-06 11:50:00,289.21,289.75,289.2,289.67,2584.0,289.21,289.75,289.2,289.67,2584.0
2023-02-06 11:55:00,289.59,289.87,289.31,289.6,9619.0,289.59,289.87,289.31,289.6,9619.0
2023-02-06 12:00:00,289.77,289.77,289.35,289.47,6952.0,289.77,289.77,289.35,289.47,6952.0
2023-02-06 12:05:00,289.27,289.31,288.96,289.31,2547.0,289.27,289.31,288.96,289.31,2547.0
2023-02-06 12:10:00,289.3,289.59,289.14,289.51,2566.0,289.3,289.59,289.14,289.51,2566.0
2023-02-06 12:15:00,289.52,289.75,289.52,289.63,1800.0,289.52,289.75,289.52,289.63,1800.0
2023-02-06 12:20:00,289.69,289.69,289.27,289.49,2165.0,289.69,289.69,289.27,289.49,2165.0
2023-02-06 12:25:00,289.4,289.53,289.36,289.43,3935.0,289.4,289.53,289.36,289.43,3935.0
2023-02-06 12:30:00,289.25,289.25,288.99,289.05,2206.0,289.25,289.25,288.99,289.05,2206.0
2023-02-06 12:35:00,289.17,289.17,288.78,289.06,1996.0,289.17,289.17,288.78,289.06,1996.0
2023-02-06 12:40:00,288.91,289.25,288.86,289.25,1601.0,288.91,289.25,288.86,289.25,1601.0
2023-02-06 12:45:00,289.4,289.75,289.29,289.43,4299.0,289.4,289.75,289.29,289.43,4299.0
2023-02-06 12:50:00,289.54,289.69,289.52,289.63,2158.0,289.54,289.69,289.52,289.63,2158.0
2023-02-06 12:55:00,289.72,290.25,289.72,289.98,6475.0,289.72,290.25,289.72,289.98,6475.0
2023-02-06 13:00:00,290.08,290.26,289.91,289.99,2624.0,290.08,290.26,289.91,289.99,2624.0
2023-02-06 13:05:00,290.08,290.54,290.08,290.51,5843.0,290.08,290.54,290.08,290.51,5843.0
2023-02-06 13:10:00,290.62,290.97,290.14,290.8,8292.0,290.62,290.97,290.14,290.8,8292.0
2023-02-06 13:15:00,290.81,290.98,290.73,290.95,3824.0,290.81,290.98,290.73,290.95,3824.0
2023-02-06 13:20:00,290.8,290.98,290.77,290.9,11190.0,290.8,290.98,290.77,290.9,11190.0
2023-02-06 13:25:00,290.99,291.21,290.73,290.77,5931.0,290.99,291.21,290.73,290.77,5931.0
2023-02-06 13:30:00,290.68,291.0,290.5,291.0,2986.0,290.68,291.0,290.5,291.0,2986.0
2023-02-06 13:35:00,291.03,291.47,291.03,291.46,1500.0,291.03,291.47,291.03,291.46,1500.0
2023-02-06 13:40:00,291.32,291.35,291.16,291.24,2729.0,291.32,291.35,291.16,291.24,2729.0
2023-02-06 13:45:00,291.33,291.5,291.19,291.49,5723.0,291.33,291.5,291.19,291.49,5723.0
2023-02-06 13:50:00,291.49,291.57,290.88,290.88,6974.0,291.49,291.57,290.88,290.88,6974.0
2023-02-06 13:55:00,290.94,291.0,290.5,290.77,18532.0,290.94,291.0,290.5,290.77,18532.0
2023-02-06 14:00:00,290.74,291.03,290.69,291.03,2107.0,290.74,291.03,290.69,291.03,2107.0
2023-02-06 14:05:00,290.94,291.37,290.89,291.37,2600.0,290.94,291.37,290.89,291.37,2600.0
2023-02-06 14:10:00,291.36,291.57,291.17,291.49,11219.0,291.36,291.57,291.17,291.49,11219.0
2023-02-06 14:15:00,291.49,291.9,291.49,291.83,6749.0,291.49,291.9,291.49,291.83,6749.0
2023-02-06 14:20:00,291.89,292.26,291.84,292.26,5275.0,291.89,292.26,291.84,292.26,5275.0
2023-02-06 14:25:00,292.13,292.21,291.37,291.37,7594.0,292.13,292.21,291.37,291.37,7594.0
2023-02-06 14:30:00,291.5,291.5,291.04,291.24,3601.0,291.5,291.5,291.04,291.24,3601.0
2023-02-06 14:35:00,291.4,291.79,291.24,291.36,8501.0,291.4,291.79,291.24,291.36,8501.0
2023-02-06 14:40:00,291.25,291.25,290.58,290.81,2312.0,291.25,291.25,290.58,290.81,2312.0
2023-02-06 14:45:00,290.66,290.78,290.17,290.32,7924.0,290.66,290.78,290.17,290.32,7924.0
2023-02-06 14:50:00,290.22,290.4,289.96,290.31,5679.0,290.22,290.4,289.96,290.31,5679.0
2023-02-06 14:55:00,290.43,290.91,290.39,290.58,5113.0,290.43,290.91,290.39,290.58,5113.0
2023-02-06 15:00:00,290.56,290.57,290.32,290.54,3100.0,290.56,290.57,290.32,290.54,3100.0
2023-02-06 15:05:00,290.27,290.43,289.97,290.43,3119.0,290.27,290.43,289.97,290.43,3119.0
2023-02-06 15:10:00,290.31,290.36,290.1,290.22,4079.0,290.31,290.36,290.1,290.22,4079.0
2023-02-06 15:15:00,290.13,290.37,289.4,289.4,6473.0,290.13,290.37,289.4,289.4,6473.0
2023-02-06 15:20:00,289.3,289.55,289.28,289.55,1109.0,289.3,289.55,289.28,289.55,1109.0
2023-02-06 15:25:00,289.39,289.39,288.92,288.93,1700.0,289.39,289.39,288.92,288.93,1700.0
2023-02-06 15:30:00,288.88,288.88,288.43,288.86,3918.0,288.88,288.88,288.43,288.86,3918.0
2023-02-06 15:35:00,288.96,289.21,288.48,288.56,4732.0,288.96,289.21,288.48,288.56,4732.0
2023-02-06 15:40:00,288.45,288.45,288.05,288.05,3533.0,288.45,288.45,288.05,288.05,3533.0
2023-02-06 15:45:00,288.03,288.66,287.86,288.52,9714.0,288.03,288.66,287.86,288.52,9714.0
2023-02-06 15:50:00,288.52,288.98,288.41,288.53,13398.0,288.52,288.98,288.41,288.53,13398.0
2023-02-06 15:55:00,288.43,288.54,288.12,288.39,24742.0,288.43,288.54,288.12,288.39,24742.0
2023-02-07 09:30:00,286.5,289.64,286.35,288.6,16921.0,286.5,289.64,286.35,288.6,16921.0
2023-02-07 09:35:00,288.41,288.41,286.79,287.3,2809.0,288.41,288.41,286.79,287.3,2809.0
2023-02-07 09:40:00,286.83,287.33,286.83,287.24,1540.0,286.83,287.33,286.83,287.24,1540.0
2023-02-07 09:45:00,286.9,286.91,285.98,285.98,2100.0,286.9,286.91,285.98,285.98,2100.0
2023-02-07 09:50:00,285.57,285.94,285.1,285.84,2229.0,285.57,285.94,285.1,285.84,2229.0
2023-02-07 09:55:00,285.96,286.46,285.4,286.17,10052.0,285.96,286.46,285.4,286.17,10052.0
2023-02-07 10:00:00,286.42,286.72,286.31,286.49,800.0,286.42,286.72,286.31,286.49,800.0
2023-02-07 10:05:00,286.51,286.9,286.39,286.62,2804.0,286.51,286.9,286.39,286.62,2804.0
2023-02-07 10:10:00,286.66,287.13,286.47,286.79,2393.0,286.66,287.13,286.47,286.79,2393.0
2023-02-07 10:15:00,286.97,287.16,286.79,287.16,744.0,286.97,287.16,286.79,287.16,744.0
2023-02-07 10:20:00,287.07,287.2,286.88,286.88,2000.0,287.07,287.2,286.88,286.88,2000.0
2023-02-07 10:25:00,286.91,287.15,286.88,286.88,1697.0,286.91,287.15,286.88,286.88,1697.0
2023-02-07 10:30:00,286.88,287.0,286.56,287.0,2600.0,286.88,287.0,286.56,287.0,2600.0
2023-02-07 10:35:00,287.07,287.07,286.82,286.82,600.0,287.07,287.07,286.82,286.82,600.0
2023-02-07 10:40:00,286.79,287.1,286.68,286.68,1300.0,286.79,287.1,286.68,286.68,1300.0
2023-02-07 10:45:00,286.56,286.89,286.52,286.7,1742.0,286.56,286.89,286.52,286.7,1742.0
2023-02-07 10:50:00,286.79,287.02,286.55,286.66,2195.0,286.79,287.02,286.55,286.66,2195.0
2023-02-07 10:55:00,286.51,287.24,286.51,287.13,5168.0,286.51,287.24,286.51,287.13,5168.0
2023-02-07 11:00:00,287.18,287.18,287.05,287.12,606.0,287.18,287.18,287.05,287.12,606.0
2023-02-07 11:05:00,287.19,287.69,287.15,287.69,2215.0,287.19,287.69,287.15,287.69,2215.0
2023-02-07 11:10:00,287.42,287.45,287.16,287.17,606.0,287.42,287.45,287.16,287.17,606.0
2023-02-07 11:15:00,287.06,287.07,287.0,287.0,300.0,287.06,287.07,287.0,287.0,300.0
2023-02-07 11:20:00,287.0,287.14,286.94,287.06,1802.0,287.0,287.14,286.94,287.06,1802.0
2023-02-07 11:25:00,287.16,287.16,287.06,287.07,900.0,287.16,287.16,287.06,287.07,900.0
2023-02-07 11:30:00,287.01,287.21,287.01,287.21,1440.0,287.01,287.21,287.01,287.21,1440.0
2023-02-07 11:35:00,287.13,287.13,286.98,287.03,2325.0,287.13,287.13,286.98,287.03,2325.0
2023-02-07 11:40:00,287.12,287.23,287.09,287.1,2036.0,287.12,287.23,287.09,287.1,2036.0
2023-02-07 11:45:00,287.03,287.18,287.0,287.16,1700.0,287.03,287.18,287.0,287.16,1700.0
2023-02-07 11:50:00,287.08,287.41,287.08,287.29,1353.0,287.08,287.41,287.08,287.29,1353.0
2023-02-07 11:55:00,287.26,287.44,287.05,287.05,1400.0,287.26,287.44,287.05,287.05,1400.0
2023-02-07 12:00:00,287.11,287.43,287.01,287.43,2200.0,287.11,287.43,287.01,287.43,2200.0
2023-02-07 12:05:00,287.45,287.76,287.32,287.63,4214.0,287.45,287.76,287.32,287.63,4214.0
2023-02-07 12:10:00,287.79,288.12,287.79,287.94,2563.0,287.79,288.12,287.79,287.94,2563.0
2023-02-07 12:15:00,287.87,288.51,287.86,288.51,1351.0,287.87,288.51,287.86,288.51,1351.0
2023-02-07 12:20:00,288.36,288.36,287.86,287.86,2576.0,288.36,288.36,287.86,287.86,2576.0
2023-02-07 12:25:00,287.94,288.05,287.81,287.9,15145.0,287.94,288.05,287.81,287.9,15145.0
2023-02-07 12:30:00,287.87,288.05,287.85,287.95,3310.0,287.87,288.05,287.85,287.95,3310.0
2023-02-07 12:35:00,287.95,288.05,287.88,288.05,4136.0,287.95,288.05,287.88,288.05,4136.0
2023-02-07 12:40:00,288.02,288.93,287.89,288.44,5832.0,288.02,288.93,287.89,288.44,5832.0
2023-02-07 12:45:00,288.95,290.1,288.95,289.53,3723.0,288.95,290.1,288.95,289.53,3723.0
2023-02-07 12:50:00,289.87,291.28,289.81,291.28,7449.0,289.87,291.28,289.81,291.28,7449.0
2023-02-07 12:55:00,291.3,291.61,290.62,290.8,5868.0,291.3,291.61,290.62,290.8,5868.0
2023-02-07 13:00:00,290.99,291.25,290.3,290.32,3036.0,290.99,291.25,290.3,290.32,3036.0
2023-02-07 13:05:00,290.25,291.03,290.25,290.85,2945.0,290.25,291.03,290.25,290.85,2945.0
2023-02-07 13:10:00,290.86,291.02,290.44,290.81,3130.0,290.86,291.02,290.44,290.81,3130.0
2023-02-07 13:15:00,290.25,290.46,289.73,290.14,10053.0,290.25,290.46,289.73,290.14,10053.0
2023-02-07 13:20:00,290.24,290.25,289.74,289.89,11275.0,290.24,290.25,289.74,289.89,11275.0
2023-02-07 13:25:00,289.88,290.02,288.68,288.68,4654.0,289.88,290.02,288.68,288.68,4654.0
2023-02-07 13:30:00,288.16,288.16,286.66,286.66,3100.0,288.16,288.16,286.66,286.66,3100.0
2023-02-07 13:35:00,286.67,287.04,286.48,286.65,2050.0,286.67,287.04,286.48,286.65,2050.0
2023-02-07 13:40:00,286.72,287.3,286.44,286.88,5043.0,286.72,287.3,286.44,286.88,5043.0
2023-02-07 13:45:00,286.74,286.74,286.29,286.39,1000.0,286.74,286.74,286.29,286.39,1000.0
2023-02-07 13:50:00,286.6,287.26,286.58,287.26,2231.0,286.6,287.26,286.58,287.26,2231.0
2023-02-07 13:55:00,287.62,287.63,287.39,287.49,1000.0,287.62,287.63,287.39,287.49,1000.0
2023-02-07 14:00:00,287.64,288.17,287.41,288.03,2450.0,287.64,288.17,287.41,288.03,2450.0
2023-02-07 14:05:00,288.16,289.67,288.03,289.67,2500.0,288.16,289.67,288.03,289.67,2500.0
2023-02-07 14:10:00,289.59,289.67,289.27,289.53,1202.0,289.59,289.67,289.27,289.53,1202.0
2023-02-07 14:15:00,289.69,289.69,289.29,289.3,2100.0,289.69,289.69,289.29,289.3,2100.0
2023-02-07 14:20:00,289.47,289.88,289.11,289.73,2300.0,289.47,289.88,289.11,289.73,2300.0
2023-02-07 14:25:00,289.95,290.21,289.67,289.67,2000.0,289.95,290.21,289.67,289.67,2000.0
2023-02-07 14:30:00,289.88,290.56,289.72,290.41,2430.0,289.88,290.56,289.72,290.41,2430.0
2023-02-07 14:35:00,290.18,290.51,290.18,290.48,2000.0,290.18,290.51,290.18,290.48,2000.0
2023-02-07 14:40:00,290.42,290.76,290.37,290.54,1619.0,290.42,290.76,290.37,290.54,1619.0
2023-02-07 14:45:00,290.53,290.89,290.53,290.75,1941.0,290.53,290.89,290.53,290.75,1941.0
2023-02-07 14:50:00,290.59,290.8,290.34,290.77,3000.0,290.59,290.8,290.34,290.77,3000.0
2023-02-07 14:55:00,290.8,291.05,290.79,291.03,800.0,290.8,291.05,290.79,291.03,800.0
2023-02-07 15:00:00,291.19,291.71,291.05,291.05,6199.0,291.19,291.71,291.05,291.05,6199.0
2023-02-07 15:05:00,291.15,291.3,290.64,290.64,3500.0,291.15,291.3,290.64,290.64,3500.0
2023-02-07 15:10:00,290.87,291.41,290.87,291.37,2800.0,290.87,291.41,290.87,291.37,2800.0
2023-02-07 15:15:00,291.33,291.59,291.17,291.47,4110.0,291.33,291.59,291.17,291.47,4110.0
2023-02-07 15:20:00,291.56,291.8,291.54,291.65,3459.0,291.56,291.8,291.54,291.65,3459.0
2023-02-07 15:25:00,291.49,291.61,291.22,291.61,3272.0,291.49,291.61,291.22,291.61,3272.0
2023-02-07 15:30:00,291.75,291.78,291.37,291.38,4084.0,291.75,291.78,291.37,291.38,4084.0
2023-02-07 15:35:00,291.4,291.6,291.27,291.55,5427.0,291.4,291.6,291.27,291.55,5427.0
2023-02-07 15:40:00,291.6,291.77,291.45,291.61,6059.0,291.6,291.77,291.45,291.61,6059.0
2023-02-07 15:45:00,291.55,291.99,291.42,291.94,6650.0,291.55,291.99,291.42,291.94,6650.0
2023-02-07 15:50:00,291.94,292.42,291.83,292.11,12409.0,291.94,292.42,291.83,292.11,12409.0
2023-02-07 15:55:00,292.07,292.07,291.33,291.44,34000.0,292.07,292.07,291.33,291.44,34000.0
2023-02-08 09:30:00,288.7,291.05,288.7,290.65,17946.0,288.7,291.05,288.7,290.65,17946.0
2023-02-08 09:35:00,290.93,291.39,290.51,291.39,1828.0,290.93,291.39,290.51,291.39,1828.0
2023-02-08 09:40:00,291.42,291.43,289.75,289.75,2194.0,291.42,291.43,289.75,289.75,2194.0
2023-02-08 09:45:00,289.24,289.24,287.99,288.32,5371.0,289.24,289.24,287.99,288.32,5371.0
2023-02-08 09:50:00,288.12,288.12,287.0,287.05,2480.0,288.12,288.12,287.0,287.05,2480.0
2023-02-08 09:55:00,287.0,288.33,287.0,288.33,2784.0,287.0,288.33,287.0,288.33,2784.0
2023-02-08 10:00:00,287.99,288.43,287.76,288.07,1378.0,287.99,288.43,287.76,288.07,1378.0
2023-02-08 10:05:00,288.02,288.16,287.74,288.15,1784.0,288.02,288.16,287.74,288.15,1784.0
2023-02-08 10:10:00,288.04,288.75,288.04,288.46,1107.0,288.04,288.75,288.04,288.46,1107.0
2023-02-08 10:15:00,288.8,289.0,288.45,288.88,2900.0,288.8,289.0,288.45,288.88,2900.0
2023-02-08 10:20:00,288.8,289.29,288.6,289.12,6029.0,288.8,289.29,288.6,289.12,6029.0
2023-02-08 10:25:00,289.01,289.41,288.5,288.61,8082.0,289.01,289.41,288.5,288.61,8082.0
2023-02-08 10:30:00,288.45,288.65,288.09,288.16,4439.0,288.45,288.65,288.09,288.16,4439.0
2023-02-08 10:35:00,288.0,288.09,287.7,288.09,4330.0,288.0,288.09,287.7,288.09,4330.0
2023-02-08 10:40:00,288.22,288.31,287.96,288.11,1600.0,288.22,288.31,287.96,288.11,1600.0
2023-02-08 10:45:00,288.29,288.58,288.06,288.36,2654.0,288.29,288.58,288.06,288.36,2654.0
2023-02-08 10:50:00,288.31,288.72,288.18,288.72,800.0,288.31,288.72,288.18,288.72,800.0
2023-02-08 10:55:00,288.61,288.92,288.43,288.51,1940.0,288.61,288.92,288.43,288.51,1940.0
2023-02-08 11:00:00,288.48,288.98,288.3,288.65,4135.0,288.48,288.98,288.3,288.65,4135.0
2023-02-08 11:05:00,288.66,288.68,288.39,288.46,1200.0,288.66,288.68,288.39,288.46,1200.0
2023-02-08 11:10:00,288.35,288.47,288.15,288.47,1500.0,288.35,288.47,288.15,288.47,1500.0
2023-02-08 11:15:00,288.36,288.65,288.36,288.55,784.0,288.36,288.65,288.36,288.55,784.0
2023-02-08 11:20:00,288.48,288.48,287.7,287.7,1953.0,288.48,288.48,287.7,287.7,1953.0
2023-02-08 11:25:00,287.75,287.76,287.16,287.28,4604.0,287.75,287.76,287.16,287.28,4604.0
2023-02-08 11:30:00,287.21,287.39,287.08,287.12,2200.0,287.21,287.39,287.08,287.12,2200.0
2023-02-08 11:35:00,287.12,287.33,287.02,287.27,2887.0,287.12,287.33,287.02,287.27,2887.0
2023-02-08 11:40:00,287.37,287.37,287.21,287.21,400.0,287.37,287.37,287.21,287.21,400.0
2023-02-08 11:45:00,287.21,287.63,287.09,287.63,1910.0,287.21,287.63,287.09,287.63,1910.0
2023-02-08 11:50:00,287.56,287.74,287.29,287.46,3546.0,287.56,287.74,287.29,287.46,3546.0
2023-02-08 11:55:00,287.58,287.6,287.38,287.6,800.0,287.58,287.6,287.38,287.6,800.0
2023-02-08 12:00:00,287.65,287.73,287.57,287.69,700.0,287.65,287.73,287.57,287.69,700.0
2023-02-08 12:05:00,287.71,287.82,287.31,287.59,2270.0,287.71,287.82,287.31,287.59,2270.0
2023-02-08 12:10:00,287.75,287.9,287.6,287.68,1100.0,287.75,287.9,287.6,287.68,1100.0
2023-02-08 12:15:00,287.49,287.54,287.34,287.39,1650.0,287.49,287.54,287.34,287.39,1650.0
2023-02-08 12:20:00,287.46,287.73,287.36,287.54,1000.0,287.46,287.73,287.36,287.54,1000.0
2023-02-08 12:25:00,287.5,287.59,287.09,287.37,1920.0,287.5,287.59,287.09,287.37,1920.0
2023-02-08 12:30:00,287.44,287.69,287.41,287.59,1900.0,287.44,287.69,287.41,287.59,1900.0
2023-02-08 12:35:00,287.42,287.51,287.42,287.47,1100.0,287.42,287.51,287.42,287.47,1100.0
2023-02-08 12:40:00,287.19,287.31,287.06,287.16,1308.0,287.19,287.31,287.06,287.16,1308.0
2023-02-08 12:45:00,287.15,287.21,286.96,287.14,1500.0,287.15,287.21,286.96,287.14,1500.0
2023-02-08 12:50:00,287.25,287.41,287.15,287.41,3995.0,287.25,287.41,287.15,287.41,3995.0
2023-02-08 12:55:00,287.46,287.7,287.38,287.7,1704.0,287.46,287.7,287.38,287.7,1704.0
2023-02-08 13:00:00,287.85,288.0,287.77,287.96,1300.0,287.85,288.0,287.77,287.96,1300.0
2023-02-08 13:05:00,287.9,288.07,287.71,287.96,2659.0,287.9,288.07,287.71,287.96,2659.0
2023-02-08 13:10:00,287.84,287.94,287.73,287.84,1500.0,287.84,287.94,287.73,287.84,1500.0
2023-02-08 13:15:00,287.79,288.17,287.57,288.17,3261.0,287.79,288.17,287.57,288.17,3261.0
2023-02-08 13:20:00,288.16,288.67,288.03,288.67,4453.0,288.16,288.67,288.03,288.67,4453.0
2023-02-08 13:25:00,288.58,288.58,288.06,288.06,2593.0,288.58,288.58,288.06,288.06,2593.0
2023-02-08 13:30:00,288.04,288.06,287.51,287.57,2417.0,288.04,288.06,287.51,287.57,2417.0
2023-02-08 13:35:00,287.55,287.64,287.23,287.3,2395.0,287.55,287.64,287.23,287.3,2395.0
2023-02-08 13:40:00,287.29,287.38,287.05,287.32,1800.0,287.29,287.38,287.05,287.32,1800.0
2023-02-08 13:45:00,287.23,287.23,286.95,287.01,2599.0,287.23,287.23,286.95,287.01,2599.0
2023-02-08 13:50:00,286.95,287.25,286.75,286.89,2837.0,286.95,287.25,286.75,286.89,2837.0
2023-02-08 13:55:00,286.84,287.08,286.8,286.91,1300.0,286.84,287.08,286.8,286.91,1300.0
2023-02-08 14:00:00,286.97,286.97,286.51,286.79,1633.0,286.97,286.97,286.51,286.79,1633.0
2023-02-08 14:05:00,286.82,286.86,286.66,286.74,1304.0,286.82,286.86,286.66,286.74,1304.0
2023-02-08 14:10:00,286.84,287.06,286.77,286.98,3363.0,286.84,287.06,286.77,286.98,3363.0
2023-02-08 14:15:00,287.09,287.44,287.08,287.31,1700.0,287.09,287.44,287.08,287.31,1700.0
2023-02-08 14:20:00,287.2,287.29,287.12,287.29,400.0,287.2,287.29,287.12,287.29,400.0
2023-02-08 14:25:00,286.98,287.04,286.78,286.8,800.0,286.98,287.04,286.78,286.8,800.0
2023-02-08 14:30:00,286.75,286.89,286.71,286.8,1719.0,286.75,286.89,286.71,286.8,1719.0
2023-02-08 14:35:00,286.79,286.98,286.77,286.98,1400.0,286.79,286.98,286.77,286.98,1400.0
2023-02-08 14:40:00,286.94,286.94,286.37,286.38,1300.0,286.94,286.94,286.37,286.38,1300.0
2023-02-08 14:45:00,286.37,286.38,286.14,286.36,3800.0,286.37,286.38,286.14,286.36,3800.0
2023-02-08 14:50:00,286.31,286.65,286.31,286.65,1849.0,286.31,286.65,286.31,286.65,1849.0
2023-02-08 14:55:00,286.65,286.87,286.48,286.64,1901.0,286.65,286.87,286.48,286.64,1901.0
2023-02-08 15:00:00,286.77,286.77,286.14,286.14,1810.0,286.77,286.77,286.14,286.14,1810.0
2023-02-08 15:05:00,286.17,286.42,285.81,286.21,7549.0,286.17,286.42,285.81,286.21,7549.0
2023-02-08 15:10:00,286.12,286.18,285.65,285.92,6798.0,286.12,286.18,285.65,285.92,6798.0
2023-02-08 15:15:00,285.94,286.28,285.94,285.99,3019.0,285.94,286.28,285.94,285.99,3019.0
2023-02-08 15:20:00,286.07,286.48,286.07,286.35,5326.0,286.07,286.48,286.07,286.35,5326.0
2023-02-08 15:25:00,286.31,286.41,286.19,286.33,2321.0,286.31,286.41,286.19,286.33,2321.0
2023-02-08 15:30:00,286.24,286.49,285.71,285.71,4231.0,286.24,286.49,285.71,285.71,4231.0
2023-02-08 15:35:00,285.94,286.33,285.82,286.28,6132.0,285.94,286.33,285.82,286.28,6132.0
2023-02-08 15:40:00,286.24,286.45,286.12,286.23,6996.0,286.24,286.45,286.12,286.23,6996.0
2023-02-08 15:45:00,286.14,286.14,285.48,285.6,11178.0,286.14,286.14,285.48,285.6,11178.0
2023-02-08 15:50:00,285.61,286.31,285.43,285.46,16581.0,285.61,286.31,285.43,285.46,16581.0
2023-02-08 15:55:00,285.43,285.65,285.21,285.53,37683.0,285.43,285.65,285.21,285.53,37683.0
2023-02-09 09:30:00,286.11,288.02,286.11,287.85,14074.0,286.11,288.02,286.11,287.85,14074.0
2023-02-09 09:35:00,288.2,288.75,287.95,288.75,2100.0,288.2,288.75,287.95,288.75,2100.0
2023-02-09 09:40:00,288.3,288.54,287.8,288.29,2602.0,288.3,288.54,287.8,288.29,2602.0
2023-02-09 09:45:00,288.18,288.88,288.12,288.3,1800.0,288.18,288.88,288.12,288.3,1800.0
2023-02-09 09:50:00,288.89,289.34,288.63,289.04,4817.0,288.89,289.34,288.63,289.04,4817.0
2023-02-09 09:55:00,289.5,289.57,288.48,289.51,7522.0,289.5,289.57,288.48,289.51,7522.0
2023-02-09 10:00:00,289.56,290.36,289.39,290.36,15119.0,289.56,290.36,289.39,290.36,15119.0
2023-02-09 10:05:00,290.11,290.43,289.99,290.14,4481.0,290.11,290.43,289.99,290.14,4481.0
2023-02-09 10:10:00,290.1,290.82,289.85,290.65,5517.0,290.1,290.82,289.85,290.65,5517.0
2023-02-09 10:15:00,290.69,290.92,290.01,290.01,7849.0,290.69,290.92,290.01,290.01,7849.0
2023-02-09 10:20:00,290.01,290.7,289.83,290.7,7169.0,290.01,290.7,289.83,290.7,7169.0
2023-02-09 10:25:00,290.66,290.82,290.22,290.41,3000.0,290.66,290.82,290.22,290.41,3000.0
2023-02-09 10:30:00,290.29,290.7,290.02,290.62,3747.0,290.29,290.7,290.02,290.62,3747.0
2023-02-09 10:35:00,290.46,291.38,290.46,291.14,7897.0,290.46,291.38,290.46,291.14,7897.0
2023-02-09 10:40:00,291.2,291.5,291.2,291.5,2810.0,291.2,291.5,291.2,291.5,2810.0
2023-02-09 10:45:00,291.5,292.17,291.44,291.81,4415.0,291.5,292.17,291.44,291.81,4415.0
2023-02-09 10:50:00,291.83,291.93,291.36,291.54,3676.0,291.83,291.93,291.36,291.54,3676.0
2023-02-09 10:55:00,291.6,291.9,291.4,291.62,2758.0,291.6,291.9,291.4,291.62,2758.0
2023-02-09 11:00:00,291.65,291.65,290.92,290.92,2050.0,291.65,291.65,290.92,290.92,2050.0
2023-02-09 11:05:00,290.79,290.85,290.57,290.57,2366.0,290.79,290.85,290.57,290.57,2366.0
2023-02-09 11:10:00,290.81,291.04,290.79,290.85,3167.0,290.81,291.04,290.79,290.85,3167.0
2023-02-09 11:15:00,290.85,290.85,290.27,290.4,3721.0,290.85,290.85,290.27,290.4,3721.0
2023-02-09 11:20:00,290.42,290.43,290.22,290.43,3348.0,290.42,290.43,290.22,290.43,3348.0
2023-02-09 11:25:00,290.46,290.98,290.23,290.97,2730.0,290.46,290.98,290.23,290.97,2730.0
2023-02-09 11:30:00,290.8,290.85,290.44,290.55,2980.0,290.8,290.85,290.44,290.55,2980.0
2023-02-09 11:35:00,290.46,290.61,290.31,290.51,3433.0,290.46,290.61,290.31,290.51,3433.0
2023-02-09 11:40:00,290.51,290.52,290.14,290.18,2000.0,290.51,290.52,290.14,290.18,2000.0
2023-02-09 11:45:00,290.15,290.24,289.8,290.13,4695.0,290.15,290.24,289.8,290.13,4695.0
2023-02-09 11:50:00,290.18,290.75,290.15,290.75,1741.0,290.18,290.75,290.15,290.75,1741.0
2023-02-09 11:55:00,290.63,290.9,290.52,290.6,6192.0,290.63,290.9,290.52,290.6,6192.0
2023-02-09 12:00:00,290.54,290.84,290.53,290.58,1800.0,290.54,290.84,290.53,290.58,1800.0
2023-02-09 12:05:00,290.84,290.85,290.32,290.32,1034.0,290.84,290.85,290.32,290.32,1034.0
2023-02-09 12:10:00,290.44,290.46,290.44,290.46,300.0,290.44,290.46,290.44,290.46,300.0
2023-02-09 12:15:00,290.41,290.41,289.69,289.71,2074.0,290.41,290.41,289.69,289.71,2074.0
2023-02-09 12:20:00,289.83,289.89,289.62,289.79,1810.0,289.83,289.89,289.62,289.79,1810.0
2023-02-09 12:25:00,289.94,289.98,289.42,289.43,1302.0,289.94,289.98,289.42,289.43,1302.0
2023-02-09 12:30:00,289.36,289.4,288.7,288.7,1378.0,289.36,289.4,288.7,288.7,1378.0
2023-02-09 12:35:00,288.76,289.08,288.67,288.83,3100.0,288.76,289.08,288.67,288.83,3100.0
2023-02-09 12:40:00,288.85,289.5,288.85,289.36,4604.0,288.85,289.5,288.85,289.36,4604.0
2023-02-09 12:45:00,289.13,289.87,289.0,289.36,18483.0,289.13,289.87,289.0,289.36,18483.0
2023-02-09 12:50:00,289.44,290.64,289.44,290.47,15327.0,289.44,290.64,289.44,290.47,15327.0
2023-02-09 12:55:00,290.18,290.66,290.16,290.45,13371.0,290.18,290.66,290.16,290.45,13371.0
2023-02-09 13:00:00,290.11,290.64,290.08,290.63,3846.0,290.11,290.64,290.08,290.63,3846.0
2023-02-09 13:05:00,290.75,290.9,290.48,290.48,8171.0,290.75,290.9,290.48,290.48,8171.0
2023-02-09 13:10:00,290.72,290.76,290.54,290.56,3633.0,290.72,290.76,290.54,290.56,3633.0
2023-02-09 13:15:00,290.69,290.9,290.51,290.66,7534.0,290.69,290.9,290.51,290.66,7534.0
2023-02-09 13:20:00,290.75,290.88,290.5,290.5,2775.0,290.75,290.88,290.5,290.5,2775.0
2023-02-09 13:25:00,290.49,290.7,290.39,290.41,4709.0,290.49,290.7,290.39,290.41,4709.0
2023-02-09 13:30:00,290.45,290.99,290.26,290.98,5620.0,290.45,290.99,290.26,290.98,5620.0
2023-02-09 13:35:00,290.96,290.96,290.44,290.51,3200.0,290.96,290.96,290.44,290.51,3200.0
2023-02-09 13:40:00,290.45,290.69,290.07,290.6,6236.0,290.45,290.69,290.07,290.6,6236.0
2023-02-09 13:45:00,290.6,290.81,290.53,290.8,9490.0,290.6,290.81,290.53,290.8,9490.0
2023-02-09 13:50:00,290.8,290.8,290.41,290.47,2600.0,290.8,290.8,290.41,290.47,2600.0
2023-02-09 13:55:00,290.59,290.59,289.4,289.4,7226.0,290.59,290.59,289.4,289.4,7226.0
2023-02-09 14:00:00,289.4,289.4,288.89,289.15,2100.0,289.4,289.4,288.89,289.15,2100.0
2023-02-09 14:05:00,289.03,289.63,289.03,289.41,1308.0,289.03,289.63,289.03,289.41,1308.0
2023-02-09 14:10:00,289.5,289.5,288.96,288.96,1800.0,289.5,289.5,288.96,288.96,1800.0
2023-02-09 14:15:00,289.01,289.02,288.6,288.75,1300.0,289.01,289.02,288.6,288.75,1300.0
2023-02-09 14:20:00,288.69,288.77,287.9,287.92,2907.0,288.69,288.77,287.9,287.92,2907.0
2023-02-09 14:25:00,287.9,288.19,287.56,287.6,3145.0,287.9,288.19,287.56,287.6,3145.0
2023-02-09 14:30:00,287.67,287.87,287.43,287.45,4648.0,287.67,287.87,287.43,287.45,4648.0
2023-02-09 14:35:00,287.66,287.68,287.46,287.68,1335.0,287.66,287.68,287.46,287.68,1335.0
2023-02-09 14:40:00,287.83,288.31,287.72,288.28,2984.0,287.83,288.31,287.72,288.28,2984.0
2023-02-09 14:45:00,288.31,288.77,288.2,288.2,4611.0,288.31,288.77,288.2,288.2,4611.0
2023-02-09 14:50:00,288.23,288.44,288.16,288.25,1812.0,288.23,288.44,288.16,288.25,1812.0
2023-02-09 14:55:00,288.18,288.44,288.05,288.31,1600.0,288.18,288.44,288.05,288.31,1600.0
2023-02-09 15:00:00,288.3,288.3,287.65,287.65,1627.0,288.3,288.3,287.65,287.65,1627.0
2023-02-09 15:05:00,287.49,288.23,287.46,288.23,3917.0,287.49,288.23,287.46,288.23,3917.0
2023-02-09 15:10:00,288.09,288.09,287.83,287.89,1800.0,288.09,288.09,287.83,287.89,1800.0
2023-02-09 15:15:00,287.7,288.07,287.7,288.02,1783.0,287.7,288.07,287.7,288.02,1783.0
2023-02-09 15:20:00,287.96,288.11,287.78,287.82,1668.0,287.96,288.11,287.78,287.82,1668.0
2023-02-09 15:25:00,287.8,287.84,287.64,287.84,2854.0,287.8,287.84,287.64,287.84,2854.0
2023-02-09 15:30:00,287.86,287.93,287.05,287.19,4217.0,287.86,287.93,287.05,287.19,4217.0
2023-02-09 15:35:00,286.92,287.22,286.57,287.04,6722.0,286.92,287.22,286.57,287.04,6722.0
2023-02-09 15:40:00,286.99,287.31,286.94,287.28,5337.0,286.99,287.31,286.94,287.28,5337.0
2023-02-09 15:45:00,287.28,287.48,287.1,287.19,4400.0,287.28,287.48,287.1,287.19,4400.0
2023-02-09 15:50:00,287.3,288.14,287.07,287.09,23642.0,287.3,288.14,287.07,287.09,23642.0
2023-02-09 15:55:00,286.94,287.48,286.74,286.82,36705.0,286.94,287.48,286.74,286.82,36705.0
2023-02-10 09:30:00,286.74,287.0,285.75,285.76,10349.0,286.74,287.0,285.75,285.76,10349.0
2023-02-10 09:35:00,285.88,286.63,285.65,286.63,1961.0,285.88,286.63,285.65,286.63,1961.0
2023-02-10 09:40:00,286.52,287.35,286.36,287.35,3091.0,286.52,287.35,286.36,287.35,3091.0
2023-02-10 09:45:00,287.01,287.38,286.69,286.9,3300.0,287.01,287.38,286.69,286.9,3300.0
2023-02-10 09:50:00,286.9,287.73,286.88,287.51,3500.0,286.9,287.73,286.88,287.51,3500.0
2023-02-10 09:55:00,287.47,287.71,286.77,287.07,3543.0,287.47,287.71,286.77,287.07,3543.0
2023-02-10 10:00:00,286.77,286.91,285.86,285.98,5341.0,286.77,286.91,285.86,285.98,5341.0
2023-02-10 10:05:00,286.11,286.96,285.99,286.68,4956.0,286.11,286.96,285.99,286.68,4956.0
2023-02-10 10:10:00,286.98,287.05,286.13,286.13,3079.0,286.98,287.05,286.13,286.13,3079.0
2023-02-10 10:15:00,285.94,286.75,285.94,286.12,3419.0,285.94,286.75,285.94,286.12,3419.0
2023-02-10 10:20:00,286.13,286.24,285.87,286.24,3179.0,286.13,286.24,285.87,286.24,3179.0
2023-02-10 10:25:00,285.99,286.18,285.97,286.0,1300.0,285.99,286.18,285.97,286.0,1300.0
2023-02-10 10:30:00,286.03,286.47,286.02,286.4,4341.0,286.03,286.47,286.02,286.4,4341.0
2023-02-10 10:35:00,286.49,286.49,286.05,286.1,3211.0,286.49,286.49,286.05,286.1,3211.0
2023-02-10 10:40:00,286.05,286.05,284.69,284.76,6330.0,286.05,286.05,284.69,284.76,6330.0
2023-02-10 10:45:00,284.7,284.84,283.78,283.96,5366.0,284.7,284.84,283.78,283.96,5366.0
2023-02-10 10:50:00,283.98,284.87,283.98,284.87,10290.0,283.98,284.87,283.98,284.87,10290.0
2023-02-10 10:55:00,284.89,285.39,284.8,285.37,5606.0,284.89,285.39,284.8,285.37,5606.0
2023-02-10 11:00:00,285.38,285.66,285.19,285.2,1548.0,285.38,285.66,285.19,285.2,1548.0
2023-02-10 11:05:00,285.08,285.59,285.08,285.29,3197.0,285.08,285.59,285.08,285.29,3197.0
2023-02-10 11:10:00,285.3,285.3,284.78,284.94,2817.0,285.3,285.3,284.78,284.94,2817.0
2023-02-10 11:15:00,284.66,284.91,284.66,284.8,2023.0,284.66,284.91,284.66,284.8,2023.0
2023-02-10 11:20:00,284.86,285.08,284.86,285.0,2510.0,284.86,285.08,284.86,285.0,2510.0
2023-02-10 11:25:00,284.95,285.27,284.47,284.91,9805.0,284.95,285.27,284.47,284.91,9805.0
2023-02-10 11:30:00,284.83,284.96,284.65,284.65,1167.0,284.83,284.96,284.65,284.65,1167.0
2023-02-10 11:35:00,284.91,285.49,284.91,285.49,1105.0,284.91,285.49,284.91,285.49,1105.0
2023-02-10 11:40:00,285.51,285.51,285.05,285.11,2853.0,285.51,285.51,285.05,285.11,2853.0
2023-02-10 11:45:00,285.11,285.24,284.99,285.03,2339.0,285.11,285.24,284.99,285.03,2339.0
2023-02-10 11:50:00,285.13,285.14,285.05,285.09,600.0,285.13,285.14,285.05,285.09,600.0
2023-02-10 11:55:00,285.02,285.06,284.91,285.02,3270.0,285.02,285.06,284.91,285.02,3270.0
2023-02-10 12:00:00,285.01,285.03,284.71,284.71,1047.0,285.01,285.03,284.71,284.71,1047.0
2023-02-10 12:05:00,284.77,284.9,284.64,284.74,1802.0,284.77,284.9,284.64,284.74,1802.0
2023-02-10 12:10:00,284.72,284.72,284.14,284.2,3115.0,284.72,284.72,284.14,284.2,3115.0
2023-02-10 12:15:00,284.07,284.09,284.0,284.04,1500.0,284.07,284.09,284.0,284.04,1500.0
2023-02-10 12:20:00,284.14,284.7,284.14,284.35,3667.0,284.14,284.7,284.14,284.35,3667.0
2023-02-10 12:25:00,284.35,284.46,284.35,284.4,1954.0,284.35,284.46,284.35,284.4,1954.0
2023-02-10 12:30:00,284.4,284.93,284.39,284.93,3588.0,284.4,284.93,284.39,284.93,3588.0
2023-02-10 12:35:00,285.0,285.15,284.97,285.01,2118.0,285.0,285.15,284.97,285.01,2118.0
2023-02-10 12:40:00,285.19,285.23,285.14,285.19,543.0,285.19,285.23,285.14,285.19,543.0
2023-02-10 12:45:00,285.21,285.34,285.0,285.11,4462.0,285.21,285.34,285.0,285.11,4462.0
2023-02-10 12:50:00,285.11,285.35,285.1,285.33,1868.0,285.11,285.35,285.1,285.33,1868.0
2023-02-10 12:55:00,285.68,285.68,285.46,285.67,1200.0,285.68,285.68,285.46,285.67,1200.0
2023-02-10 13:00:00,285.63,285.69,285.12,285.12,1600.0,285.63,285.69,285.12,285.12,1600.0
2023-02-10 13:05:00,285.17,285.18,285.06,285.06,1500.0,285.17,285.18,285.06,285.06,1500.0
2023-02-10 13:10:00,285.17,285.24,285.04,285.17,2253.0,285.17,285.24,285.04,285.17,2253.0
2023-02-10 13:15:00,285.41,285.44,285.23,285.42,1300.0,285.41,285.44,285.23,285.42,1300.0
2023-02-10 13:20:00,285.55,285.76,285.55,285.76,1300.0,285.55,285.76,285.55,285.76,1300.0
2023-02-10 13:25:00,285.63,285.63,285.48,285.48,600.0,285.63,285.63,285.48,285.48,600.0
2023-02-10 13:30:00,285.4,285.4,285.11,285.13,2596.0,285.4,285.4,285.11,285.13,2596.0
2023-02-10 13:35:00,285.14,285.22,285.01,285.12,1730.0,285.14,285.22,285.01,285.12,1730.0
2023-02-10 13:40:00,285.13,285.32,285.1,285.19,1761.0,285.13,285.32,285.1,285.19,1761.0
2023-02-10 13:45:00,285.12,285.27,285.08,285.24,1000.0,285.12,285.27,285.08,285.24,1000.0
2023-02-10 13:50:00,285.29,285.34,285.01,285.14,2426.0,285.29,285.34,285.01,285.14,2426.0
2023-02-10 13:55:00,285.26,285.43,285.13,285.43,1600.0,285.26,285.43,285.13,285.43,1600.0
2023-02-10 14:00:00,285.39,285.44,285.2,285.44,2055.0,285.39,285.44,285.2,285.44,2055.0
2023-02-10 14:05:00,285.35,285.73,285.25,285.73,2600.0,285.35,285.73,285.25,285.73,2600.0
2023-02-10 14:10:00,285.7,286.25,285.7,286.25,6025.0,285.7,286.25,285.7,286.25,6025.0
2023-02-10 14:15:00,286.24,286.41,286.13,286.21,2700.0,286.24,286.41,286.13,286.21,2700.0
2023-02-10 14:20:00,286.16,286.19,285.4,285.55,6127.0,286.16,286.19,285.4,285.55,6127.0
2023-02-10 14:25:00,285.59,285.59,285.21,285.45,3113.0,285.59,285.59,285.21,285.45,3113.0
2023-02-10 14:30:00,285.4,285.86,285.4,285.68,3970.0,285.4,285.86,285.4,285.68,3970.0
2023-02-10 14:35:00,285.73,285.74,285.34,285.43,2000.0,285.73,285.74,285.34,285.43,2000.0
2023-02-10 14:40:00,285.52,285.52,285.23,285.48,2500.0,285.52,285.52,285.23,285.48,2500.0
2023-02-10 14:45:00,285.59,285.59,285.36,285.48,3332.0,285.59,285.59,285.36,285.48,3332.0
2023-02-10 14:50:00,285.51,285.84,285.44,285.84,2990.0,285.51,285.84,285.44,285.84,2990.0
2023-02-10 14:55:00,285.88,285.9,285.38,285.43,8866.0,285.88,285.9,285.38,285.43,8866.0
2023-02-10 15:00:00,285.5,285.73,285.5,285.6,3085.0,285.5,285.73,285.5,285.6,3085.0
2023-02-10 15:05:00,285.6,285.89,285.56,285.88,3353.0,285.6,285.89,285.56,285.88,3353.0
2023-02-10 15:10:00,285.78,286.05,285.71,285.75,4820.0,285.78,286.05,285.71,285.75,4820.0
2023-02-10 15:15:00,285.81,285.91,285.51,285.76,7728.0,285.81,285.91,285.51,285.76,7728.0
2023-02-10 15:20:00,285.76,286.14,285.67,286.13,5507.0,285.76,286.14,285.67,286.13,5507.0
2023-02-10 15:25:00,286.04,286.32,285.93,286.32,4244.0,286.04,286.32,285.93,286.32,4244.0
2023-02-10 15:30:00,286.28,286.49,286.01,286.26,5805.0,286.28,286.49,286.01,286.26,5805.0
2023-02-10 15:35:00,286.28,286.96,286.22,286.67,10803.0,286.28,286.96,286.22,286.67,10803.0
2023-02-10 15:40:00,286.58,286.83,286.49,286.65,6202.0,286.58,286.83,286.49,286.65,6202.0
2023-02-10 15:45:00,286.71,287.19,286.4,287.17,11517.0,286.71,287.19,286.4,287.17,11517.0
2023-02-10 15:50:00,286.93,287.28,286.87,287.18,25719.0,286.93,287.28,286.87,287.18,25719.0
2023-02-10 15:55:00,287.08,287.23,286.01,286.27,39053.0,287.08,287.23,286.01,286.27,39053.0
2023-02-13 09:30:00,284.45,285.0,283.0,283.02,24543.0,284.45,285.0,283.0,283.02,24543.0
2023-02-13 09:35:00,283.15,284.79,282.31,284.46,11313.0,283.15,284.79,282.31,284.46,11313.0
2023-02-13 09:40:00,284.49,285.4,284.48,284.71,3501.0,284.49,285.4,284.48,284.71,3501.0
2023-02-13 09:45:00,284.59,285.72,284.48,285.72,10469.0,284.59,285.72,284.48,285.72,10469.0
2023-02-13 09:50:00,285.69,285.7,285.34,285.41,1225.0,285.69,285.7,285.34,285.41,1225.0
2023-02-13 09:55:00,285.5,286.07,285.04,285.69,3331.0,285.5,286.07,285.04,285.69,3331.0
2023-02-13 10:00:00,285.82,286.44,285.82,286.24,3328.0,285.82,286.44,285.82,286.24,3328.0
2023-02-13 10:05:00,286.45,286.93,286.22,286.75,10669.0,286.45,286.93,286.22,286.75,10669.0
2023-02-13 10:10:00,286.72,287.89,286.72,287.89,4882.0,286.72,287.89,286.72,287.89,4882.0
2023-02-13 10:15:00,287.76,287.89,287.43,287.57,2429.0,287.76,287.89,287.43,287.57,2429.0
2023-02-13 10:20:00,287.52,287.58,287.4,287.45,788.0,287.52,287.58,287.4,287.45,788.0
2023-02-13 10:25:00,287.59,287.75,287.52,287.59,900.0,287.59,287.75,287.52,287.59,900.0
2023-02-13 10:30:00,287.41,287.76,287.41,287.64,9961.0,287.41,287.76,287.41,287.64,9961.0
2023-02-13 10:35:00,287.91,287.98,287.57,287.59,4525.0,287.91,287.98,287.57,287.59,4525.0
2023-02-13 10:40:00,287.64,287.75,287.59,287.71,500.0,287.64,287.75,287.59,287.71,500.0
2023-02-13 10:45:00,287.71,287.71,287.18,287.23,2802.0,287.71,287.71,287.18,287.23,2802.0
2023-02-13 10:50:00,287.38,287.89,287.27,287.88,1821.0,287.38,287.89,287.27,287.88,1821.0
2023-02-13 10:55:00,287.93,287.98,287.56,287.63,3157.0,287.93,287.98,287.56,287.63,3157.0
2023-02-13 11:00:00,287.55,287.98,287.51,287.91,1200.0,287.55,287.98,287.51,287.91,1200.0
2023-02-13 11:05:00,287.69,287.78,287.52,287.52,1824.0,287.69,287.78,287.52,287.52,1824.0
2023-02-13 11:10:00,287.32,287.89,287.12,287.54,7034.0,287.32,287.89,287.12,287.54,7034.0
2023-02-13 11:15:00,287.6,287.64,287.31,287.38,1559.0,287.6,287.64,287.31,287.38,1559.0
2023-02-13 11:20:00,287.3,287.55,287.22,287.54,1703.0,287.3,287.55,287.22,287.54,1703.0
2023-02-13 11:25:00,287.57,287.75,287.54,287.69,1600.0,287.57,287.75,287.54,287.69,1600.0
2023-02-13 11:30:00,287.57,287.57,287.3,287.33,3386.0,287.57,287.57,287.3,287.33,3386.0
2023-02-13 11:35:00,287.31,287.66,287.31,287.66,1900.0,287.31,287.66,287.31,287.66,1900.0
2023-02-13 11:40:00,287.7,288.29,287.59,288.29,2400.0,287.7,288.29,287.59,288.29,2400.0
2023-02-13 11:45:00,288.29,288.57,288.14,288.56,3625.0,288.29,288.57,288.14,288.56,3625.0
2023-02-13 11:50:00,288.61,288.61,288.25,288.5,2737.0,288.61,288.61,288.25,288.5,2737.0
2023-02-13 11:55:00,288.23,288.43,288.22,288.36,1250.0,288.23,288.43,288.22,288.36,1250.0
2023-02-13 12:00:00,288.35,288.64,288.27,288.49,1200.0,288.35,288.64,288.27,288.49,1200.0
2023-02-13 12:05:00,288.66,288.67,288.45,288.51,1780.0,288.66,288.67,288.45,288.51,1780.0
2023-02-13 12:10:00,288.53,288.56,288.41,288.55,1394.0,288.53,288.56,288.41,288.55,1394.0
2023-02-13 12:15:00,288.52,288.52,288.29,288.3,1400.0,288.52,288.52,288.29,288.3,1400.0
2023-02-13 12:20:00,288.3,288.36,288.08,288.27,1212.0,288.3,288.36,288.08,288.27,1212.0
2023-02-13 12:25:00,288.14,288.2,287.94,287.96,1273.0,288.14,288.2,287.94,287.96,1273.0
2023-02-13 12:30:00,287.97,288.45,287.96,288.34,2105.0,287.97,288.45,287.96,288.34,2105.0
2023-02-13 12:35:00,288.23,288.32,288.09,288.23,4313.0,288.23,288.32,288.09,288.23,4313.0
2023-02-13 12:40:00,288.18,288.26,288.08,288.15,3682.0,288.18,288.26,288.08,288.15,3682.0
2023-02-13 12:45:00,288.2,288.26,288.2,288.26,1100.0,288.2,288.26,288.2,288.26,1100.0
2023-02-13 12:50:00,288.24,288.96,288.24,288.78,2135.0,288.24,288.96,288.24,288.78,2135.0
2023-02-13 12:55:00,288.9,288.94,288.51,288.51,3091.0,288.9,288.94,288.51,288.51,3091.0
2023-02-13 13:00:00,288.66,288.66,288.2,288.2,1932.0,288.66,288.66,288.2,288.2,1932.0
2023-02-13 13:05:00,288.29,288.29,288.06,288.17,3200.0,288.29,288.29,288.06,288.17,3200.0
2023-02-13 13:10:00,288.13,288.13,287.73,287.84,1500.0,288.13,288.13,287.73,287.84,1500.0
2023-02-13 13:15:00,287.82,288.82,287.62,288.08,8635.0,287.82,288.82,287.62,288.08,8635.0
2023-02-13 13:20:00,287.97,288.19,287.96,287.96,4000.0,287.97,288.19,287.96,287.96,4000.0
2023-02-13 13:25:00,287.97,288.31,287.97,288.03,7927.0,287.97,288.31,287.97,288.03,7927.0
2023-02-13 13:30:00,288.04,288.6,288.0,288.6,12870.0,288.04,288.6,288.0,288.6,12870.0
2023-02-13 13:35:00,288.62,289.0,288.62,288.81,3204.0,288.62,289.0,288.62,288.81,3204.0
2023-02-13 13:40:00,288.88,289.45,288.84,289.28,5294.0,288.88,289.45,288.84,289.28,5294.0
2023-02-13 13:45:00,289.3,289.59,289.15,289.31,2112.0,289.3,289.59,289.15,289.31,2112.0
2023-02-13 13:50:00,289.44,289.77,289.28,289.59,3200.0,289.44,289.77,289.28,289.59,3200.0
2023-02-13 13:55:00,289.45,289.45,288.66,288.89,2122.0,289.45,289.45,288.66,288.89,2122.0
2023-02-13 14:00:00,289.11,289.16,288.87,288.87,950.0,289.11,289.16,288.87,288.87,950.0
2023-02-13 14:05:00,288.97,289.2,288.89,289.02,1338.0,288.97,289.2,288.89,289.02,1338.0
2023-02-13 14:10:00,288.98,288.98,288.41,288.41,2134.0,288.98,288.98,288.41,288.41,2134.0
2023-02-13 14:15:00,288.3,288.59,288.2,288.54,2011.0,288.3,288.59,288.2,288.54,2011.0
2023-02-13 14:20:00,288.5,288.75,288.49,288.67,1139.0,288.5,288.75,288.49,288.67,1139.0
2023-02-13 14:25:00,288.62,288.62,288.31,288.39,1841.0,288.62,288.62,288.31,288.39,1841.0
2023-02-13 14:30:00,288.41,288.44,288.24,288.26,700.0,288.41,288.44,288.24,288.26,700.0
2023-02-13 14:35:00,288.3,288.86,288.28,288.74,3111.0,288.3,288.86,288.28,288.74,3111.0
2023-02-13 14:40:00,288.74,289.13,288.64,289.13,8625.0,288.74,289.13,288.64,289.13,8625.0
2023-02-13 14:45:00,289.08,289.21,288.8,288.89,4019.0,289.08,289.21,288.8,288.89,4019.0
2023-02-13 14:50:00,288.94,289.33,288.92,289.33,2168.0,288.94,289.33,288.92,289.33,2168.0
2023-02-13 14:55:00,289.26,289.26,289.02,289.07,1900.0,289.26,289.26,289.02,289.07,1900.0
2023-02-13 15:00:00,289.07,289.07,288.57,288.77,3519.0,289.07,289.07,288.57,288.77,3519.0
2023-02-13 15:05:00,288.94,289.53,288.93,289.47,3616.0,288.94,289.53,288.93,289.47,3616.0
2023-02-13 15:10:00,289.48,289.79,289.23,289.31,3371.0,289.48,289.79,289.23,289.31,3371.0
2023-02-13 15:15:00,289.27,289.58,289.21,289.37,17996.0,289.27,289.58,289.21,289.37,17996.0
2023-02-13 15:20:00,289.75,289.92,289.7,289.87,2475.0,289.75,289.92,289.7,289.87,2475.0
2023-02-13 15:25:00,289.94,289.94,289.53,289.54,3048.0,289.94,289.94,289.53,289.54,3048.0
2023-02-13 15:30:00,289.6,289.84,289.59,289.67,7144.0,289.6,289.84,289.59,289.67,7144.0
2023-02-13 15:35:00,289.63,290.0,289.63,289.93,5039.0,289.63,290.0,289.63,289.93,5039.0
2023-02-13 15:40:00,289.94,290.53,289.94,290.44,7106.0,289.94,290.53,289.94,290.44,7106.0
2023-02-13 15:45:00,290.42,290.6,290.24,290.53,8478.0,290.42,290.6,290.24,290.53,8478.0
2023-02-13 15:50:00,290.4,290.76,289.87,290.55,15444.0,290.4,290.76,289.87,290.55,15444.0
2023-02-13 15:55:00,290.54,290.64,290.3,290.57,34487.0,290.54,290.64,290.3,290.57,34487.0
2023-02-14 09:30:00,289.82,290.0,288.86,289.74,19541.0,289.82,290.0,288.86,289.74,19541.0
2023-02-14 09:35:00,290.0,290.99,289.84,290.75,7765.0,290.0,290.99,289.84,290.75,7765.0
2023-02-14 09:40:00,290.07,290.65,289.92,290.23,9593.0,290.07,290.65,289.92,290.23,9593.0
2023-02-14 09:45:00,290.44,292.3,290.35,292.23,16032.0,290.44,292.3,290.35,292.23,16032.0
2023-02-14 09:50:00,292.25,292.75,291.29,291.94,7941.0,292.25,292.75,291.29,291.94,7941.0
2023-02-14 09:55:00,291.91,292.0,291.31,291.31,3552.0,291.91,292.0,291.31,291.31,3552.0
2023-02-14 10:00:00,291.38,291.66,290.93,291.24,11233.0,291.38,291.66,290.93,291.24,11233.0
2023-02-14 10:05:00,291.2,291.5,291.0,291.33,7306.0,291.2,291.5,291.0,291.33,7306.0
2023-02-14 10:10:00,291.33,292.0,291.17,291.96,15814.0,291.33,292.0,291.17,291.96,15814.0
2023-02-14 10:15:00,292.0,292.0,291.38,291.58,7578.0,292.0,292.0,291.38,291.58,7578.0
2023-02-14 10:20:00,291.46,292.0,291.42,291.76,2900.0,291.46,292.0,291.42,291.76,2900.0
2023-02-14 10:25:00,291.74,292.18,291.39,291.43,8891.0,291.74,292.18,291.39,291.43,8891.0
2023-02-14 10:30:00,291.44,291.65,291.02,291.28,7556.0,291.44,291.65,291.02,291.28,7556.0
2023-02-14 10:35:00,291.09,291.19,289.65,289.76,7528.0,291.09,291.19,289.65,289.76,7528.0
2023-02-14 10:40:00,289.4,289.54,288.8,289.0,4756.0,289.4,289.54,288.8,289.0,4756.0
2023-02-14 10:45:00,288.87,288.87,287.76,288.4,6258.0,288.87,288.87,287.76,288.4,6258.0
2023-02-14 10:50:00,288.28,288.31,287.89,287.93,2550.0,288.28,288.31,287.89,287.93,2550.0
2023-02-14 10:55:00,288.05,288.73,287.9,288.47,4923.0,288.05,288.73,287.9,288.47,4923.0
2023-02-14 11:00:00,288.37,289.0,288.29,288.97,2312.0,288.37,289.0,288.29,288.97,2312.0
2023-02-14 11:05:00,288.91,288.91,288.53,288.53,5140.0,288.91,288.91,288.53,288.53,5140.0
2023-02-14 11:10:00,288.55,288.78,288.27,288.27,4866.0,288.55,288.78,288.27,288.27,4866.0
2023-02-14 11:15:00,288.28,288.66,288.26,288.42,3850.0,288.28,288.66,288.26,288.42,3850.0
2023-02-14 11:20:00,288.41,288.77,288.3,288.77,2100.0,288.41,288.77,288.3,288.77,2100.0
2023-02-14 11:25:00,288.59,288.62,286.71,286.99,7357.0,288.59,288.62,286.71,286.99,7357.0
2023-02-14 11:30:00,286.87,286.87,285.22,285.23,10312.0,286.87,286.87,285.22,285.23,10312.0
2023-02-14 11:35:00,285.49,285.54,284.76,285.2,10394.0,285.49,285.54,284.76,285.2,10394.0
2023-02-14 11:40:00,285.25,286.18,285.25,285.8,8986.0,285.25,286.18,285.25,285.8,8986.0
2023-02-14 11:45:00,286.0,286.42,286.0,286.36,3700.0,286.0,286.42,286.0,286.36,3700.0
2023-02-14 11:50:00,286.38,286.38,285.65,286.06,5597.0,286.38,286.38,285.65,286.06,5597.0
2023-02-14 11:55:00,286.04,286.68,286.04,286.68,1630.0,286.04,286.68,286.04,286.68,1630.0
2023-02-14 12:00:00,286.73,287.12,286.32,286.59,11562.0,286.73,287.12,286.32,286.59,11562.0
2023-02-14 12:05:00,286.6,286.6,285.76,286.38,8611.0,286.6,286.6,285.76,286.38,8611.0
2023-02-14 12:10:00,286.45,287.48,286.45,287.48,8784.0,286.45,287.48,286.45,287.48,8784.0
2023-02-14 12:15:00,287.49,287.68,286.75,286.95,4387.0,287.49,287.68,286.75,286.95,4387.0
2023-02-14 12:20:00,286.92,287.31,286.61,286.66,3020.0,286.92,287.31,286.61,286.66,3020.0
2023-02-14 12:25:00,286.88,287.54,286.88,287.11,2581.0,286.88,287.54,286.88,287.11,2581.0
2023-02-14 12:30:00,287.17,287.42,287.02,287.32,1337.0,287.17,287.42,287.02,287.32,1337.0
2023-02-14 12:35:00,287.5,287.63,287.21,287.21,2749.0,287.5,287.63,287.21,287.21,2749.0
2023-02-14 12:40:00,287.26,287.5,286.99,286.99,1399.0,287.26,287.5,286.99,286.99,1399.0
2023-02-14 12:45:00,286.97,287.04,286.67,286.82,5145.0,286.97,287.04,286.67,286.82,5145.0
2023-02-14 12:50:00,286.8,286.99,286.71,286.79,2266.0,286.8,286.99,286.71,286.79,2266.0
2023-02-14 12:55:00,286.77,287.41,286.77,287.36,1723.0,286.77,287.41,286.77,287.36,1723.0
2023-02-14 13:00:00,287.41,288.6,287.41,288.5,3521.0,287.41,288.6,287.41,288.5,3521.0
2023-02-14 13:05:00,288.72,288.92,288.35,288.35,3372.0,288.72,288.92,288.35,288.35,3372.0
2023-02-14 13:10:00,288.48,288.95,288.33,288.94,1200.0,288.48,288.95,288.33,288.94,1200.0
2023-02-14 13:15:00,288.75,289.16,288.75,288.77,2707.0,288.75,289.16,288.75,288.77,2707.0
2023-02-14 13:20:00,288.85,288.85,288.64,288.64,1356.0,288.85,288.85,288.64,288.64,1356.0
2023-02-14 13:25:00,288.79,288.83,288.34,288.74,2800.0,288.79,288.83,288.34,288.74,2800.0
2023-02-14 13:30:00,288.63,289.01,288.63,288.83,1000.0,288.63,289.01,288.63,288.83,1000.0
2023-02-14 13:35:00,289.0,289.17,288.76,288.82,4219.0,289.0,289.17,288.76,288.82,4219.0
2023-02-14 13:40:00,288.92,288.92,288.57,288.57,2874.0,288.92,288.92,288.57,288.57,2874.0
2023-02-14 13:45:00,288.54,289.01,288.48,288.84,3310.0,288.54,289.01,288.48,288.84,3310.0
2023-02-14 13:50:00,288.88,288.88,288.59,288.63,900.0,288.88,288.88,288.59,288.63,900.0
2023-02-14 13:55:00,288.76,289.04,288.43,288.43,2400.0,288.76,289.04,288.43,288.43,2400.0
2023-02-14 14:00:00,288.35,288.75,288.3,288.45,2200.0,288.35,288.75,288.3,288.45,2200.0
2023-02-14 14:05:00,288.24,288.24,287.42,287.48,3933.0,288.24,288.24,287.42,287.48,3933.0
2023-02-14 14:10:00,287.4,288.22,287.4,288.16,3010.0,287.4,288.22,287.4,288.16,3010.0
2023-02-14 14:15:00,288.22,288.38,288.14,288.27,2000.0,288.22,288.38,288.14,288.27,2000.0
2023-02-14 14:20:00,288.27,288.78,288.27,288.66,2709.0,288.27,288.78,288.27,288.66,2709.0
2023-02-14 14:25:00,288.65,288.9,288.38,288.67,19888.0,288.65,288.9,288.38,288.67,19888.0
2023-02-14 14:30:00,288.83,289.6,288.83,289.6,2700.0,288.83,289.6,288.83,289.6,2700.0
2023-02-14 14:35:00,289.79,290.25,289.57,289.82,17885.0,289.79,290.25,289.57,289.82,17885.0
2023-02-14 14:40:00,289.76,289.8,289.56,289.8,1500.0,289.76,289.8,289.56,289.8,1500.0
2023-02-14 14:45:00,289.73,290.04,289.63,290.04,3199.0,289.73,290.04,289.63,290.04,3199.0
2023-02-14 14:50:00,290.08,290.39,289.72,289.72,3902.0,290.08,290.39,289.72,289.72,3902.0
2023-02-14 14:55:00,289.8,290.03,289.7,289.71,3400.0,289.8,290.03,289.7,289.71,3400.0
2023-02-14 15:00:00,289.87,289.87,289.65,289.87,2200.0,289.87,289.87,289.65,289.87,2200.0
2023-02-14 15:05:00,289.85,290.03,289.76,289.96,2200.0,289.85,290.03,289.76,289.96,2200.0
2023-02-14 15:10:00,289.81,289.97,289.16,289.76,3550.0,289.81,289.97,289.16,289.76,3550.0
2023-02-14 15:15:00,289.87,289.87,288.68,289.17,11319.0,289.87,289.87,288.68,289.17,11319.0
2023-02-14 15:20:00,289.34,289.83,288.8,289.22,10783.0,289.34,289.83,288.8,289.22,10783.0
2023-02-14 15:25:00,289.25,289.3,288.97,289.05,5824.0,289.25,289.3,288.97,289.05,5824.0
2023-02-14 15:30:00,288.94,289.57,288.86,289.22,4900.0,288.94,289.57,288.86,289.22,4900.0
2023-02-14 15:35:00,289.26,289.86,289.1,289.86,4653.0,289.26,289.86,289.1,289.86,4653.0
2023-02-14 15:40:00,289.78,290.44,289.65,290.15,9842.0,289.78,290.44,289.65,290.15,9842.0
2023-02-14 15:45:00,290.18,290.18,289.76,290.02,8026.0,290.18,290.18,289.76,290.02,8026.0
2023-02-14 15:50:00,289.92,289.92,289.45,289.54,12520.0,289.92,289.92,289.45,289.54,12520.0
2023-02-14 15:55:00,289.56,289.56,288.8,288.8,45026.0,289.56,289.56,288.8,288.8,45026.0
2023-02-15 09:30:00,287.91,288.54,278.01,279.28,69674.0,287.91,288.54,278.01,279.28,69674.0
2023-02-15 09:35:00,279.63,282.44,279.0,280.81,57460.0,279.63,282.44,279.0,280.81,57460.0
2023-02-15 09:40:00,280.81,281.44,278.51,278.92,33693.0,280.81,281.44,278.51,278.92,33693.0
2023-02-15 09:45:00,278.91,279.97,278.4,279.32,20046.0,278.91,279.97,278.4,279.32,20046.0
2023-02-15 09:50:00,279.31,279.62,276.61,277.06,37506.0,279.31,279.62,276.61,277.06,37506.0
2023-02-15 09:55:00,276.96,280.78,276.71,280.78,25570.0,276.96,280.78,276.71,280.78,25570.0
2023-02-15 10:00:00,280.79,282.87,280.38,282.54,20024.0,280.79,282.87,280.38,282.54,20024.0
2023-02-15 10:05:00,282.54,282.54,281.3,281.67,10678.0,282.54,282.54,281.3,281.67,10678.0
2023-02-15 10:10:00,281.66,282.24,281.3,282.24,10075.0,281.66,282.24,281.3,282.24,10075.0
2023-02-15 10:15:00,282.5,283.98,282.49,283.04,18508.0,282.5,283.98,282.49,283.04,18508.0
2023-02-15 10:20:00,283.04,284.28,282.94,283.5,6492.0,283.04,284.28,282.94,283.5,6492.0
2023-02-15 10:25:00,283.49,284.11,282.7,284.11,10104.0,283.49,284.11,282.7,284.11,10104.0
2023-02-15 10:30:00,283.81,284.39,283.81,284.25,8538.0,283.81,284.39,283.81,284.25,8538.0
2023-02-15 10:35:00,284.11,284.34,283.05,283.85,8016.0,284.11,284.34,283.05,283.85,8016.0
2023-02-15 10:40:00,283.81,283.86,283.11,283.12,2628.0,283.81,283.86,283.11,283.12,2628.0
2023-02-15 10:45:00,283.4,283.55,282.58,282.8,4352.0,283.4,283.55,282.58,282.8,4352.0
2023-02-15 10:50:00,282.08,282.33,281.82,282.19,3380.0,282.08,282.33,281.82,282.19,3380.0
2023-02-15 10:55:00,282.13,282.25,280.75,281.31,9012.0,282.13,282.25,280.75,281.31,9012.0
2023-02-15 11:00:00,281.31,281.81,281.3,281.48,4959.0,281.31,281.81,281.3,281.48,4959.0
2023-02-15 11:05:00,281.39,281.64,280.98,281.11,4223.0,281.39,281.64,280.98,281.11,4223.0
2023-02-15 11:10:00,281.01,281.15,280.0,280.17,10908.0,281.01,281.15,280.0,280.17,10908.0
2023-02-15 11:15:00,280.05,280.72,280.0,280.23,10503.0,280.05,280.72,280.0,280.23,10503.0
2023-02-15 11:20:00,280.21,280.4,279.82,280.26,10566.0,280.21,280.4,279.82,280.26,10566.0
2023-02-15 11:25:00,280.21,280.24,279.63,279.82,11620.0,280.21,280.24,279.63,279.82,11620.0
2023-02-15 11:30:00,280.0,280.26,279.89,279.91,4037.0,280.0,280.26,279.89,279.91,4037.0
2023-02-15 11:35:00,279.69,279.83,279.68,279.74,2046.0,279.69,279.83,279.68,279.74,2046.0
2023-02-15 11:40:00,279.84,280.53,279.83,280.26,8832.0,279.84,280.53,279.83,280.26,8832.0
2023-02-15 11:45:00,280.5,280.85,280.25,280.85,5806.0,280.5,280.85,280.25,280.85,5806.0
2023-02-15 11:50:00,280.86,280.86,280.74,280.77,1995.0,280.86,280.86,280.74,280.77,1995.0
2023-02-15 11:55:00,280.91,281.08,280.33,280.42,11552.0,280.91,281.08,280.33,280.42,11552.0
2023-02-15 12:00:00,280.36,280.36,279.64,279.68,7802.0,280.36,280.36,279.64,279.68,7802.0
2023-02-15 12:05:00,279.57,279.71,278.6,278.87,4568.0,279.57,279.71,278.6,278.87,4568.0
2023-02-15 12:10:00,278.71,278.72,278.01,278.51,5539.0,278.71,278.72,278.01,278.51,5539.0
2023-02-15 12:15:00,278.5,278.51,278.0,278.02,3916.0,278.5,278.51,278.0,278.02,3916.0
2023-02-15 12:20:00,278.02,278.09,277.69,277.93,9660.0,278.02,278.09,277.69,277.93,9660.0
2023-02-15 12:25:00,277.94,277.99,277.51,277.77,8210.0,277.94,277.99,277.51,277.77,8210.0
2023-02-15 12:30:00,277.76,278.55,277.62,278.53,4554.0,277.76,278.55,277.62,278.53,4554.0
2023-02-15 12:35:00,278.68,279.0,277.78,278.22,5879.0,278.68,279.0,277.78,278.22,5879.0
2023-02-15 12:40:00,278.3,278.62,278.17,278.27,2712.0,278.3,278.62,278.17,278.27,2712.0
2023-02-15 12:45:00,278.32,279.08,278.32,278.58,6771.0,278.32,279.08,278.32,278.58,6771.0
2023-02-15 12:50:00,278.54,278.7,277.9,277.99,9780.0,278.54,278.7,277.9,277.99,9780.0
2023-02-15 12:55:00,278.09,278.09,277.71,277.78,2246.0,278.09,278.09,277.71,277.78,2246.0
2023-02-15 13:00:00,277.92,278.5,277.62,277.78,12547.0,277.92,278.5,277.62,277.78,12547.0
2023-02-15 13:05:00,277.55,277.55,276.91,277.08,7364.0,277.55,277.55,276.91,277.08,7364.0
2023-02-15 13:10:00,277.2,277.46,276.69,276.69,7898.0,277.2,277.46,276.69,276.69,7898.0
2023-02-15 13:15:00,276.82,276.82,276.01,276.52,5549.0,276.82,276.82,276.01,276.52,5549.0
2023-02-15 13:20:00,276.49,276.71,275.65,275.8,14336.0,276.49,276.71,275.65,275.8,14336.0
2023-02-15 13:25:00,275.69,276.49,275.52,276.23,9790.0,275.69,276.49,275.52,276.23,9790.0
2023-02-15 13:30:00,276.41,277.68,276.33,277.48,6678.0,276.41,277.68,276.33,277.48,6678.0
2023-02-15 13:35:00,277.6,278.08,277.1,277.57,7579.0,277.6,278.08,277.1,277.57,7579.0
2023-02-15 13:40:00,277.64,277.97,277.31,277.82,9107.0,277.64,277.97,277.31,277.82,9107.0
2023-02-15 13:45:00,278.0,278.84,278.0,278.28,7829.0,278.0,278.84,278.0,278.28,7829.0
2023-02-15 13:50:00,278.06,278.2,277.34,277.47,3490.0,278.06,278.2,277.34,277.47,3490.0
2023-02-15 13:55:00,277.56,277.9,277.36,277.79,9056.0,277.56,277.9,277.36,277.79,9056.0
2023-02-15 14:00:00,277.79,278.27,277.78,278.15,12161.0,277.79,278.27,277.78,278.15,12161.0
2023-02-15 14:05:00,278.2,278.76,278.2,278.61,4773.0,278.2,278.76,278.2,278.61,4773.0
2023-02-15 14:10:00,278.65,279.17,278.32,279.17,7488.0,278.65,279.17,278.32,279.17,7488.0
2023-02-15 14:15:00,279.32,279.66,278.3,278.5,16564.0,279.32,279.66,278.3,278.5,16564.0
2023-02-15 14:20:00,278.26,278.26,277.68,278.1,6520.0,278.26,278.26,277.68,278.1,6520.0
2023-02-15 14:25:00,278.11,278.13,277.52,277.88,5669.0,278.11,278.13,277.52,277.88,5669.0
2023-02-15 14:30:00,277.87,278.07,277.69,277.93,3450.0,277.87,278.07,277.69,277.93,3450.0
2023-02-15 14:35:00,277.87,277.88,277.25,277.4,5206.0,277.87,277.88,277.25,277.4,5206.0
2023-02-15 14:40:00,277.39,278.19,277.39,278.16,7604.0,277.39,278.19,277.39,278.16,7604.0
2023-02-15 14:45:00,278.15,278.21,277.72,277.92,6313.0,278.15,278.21,277.72,277.92,6313.0
2023-02-15 14:50:00,277.79,277.79,277.14,277.21,2468.0,277.79,277.79,277.14,277.21,2468.0
2023-02-15 14:55:00,277.21,277.21,276.63,277.05,8747.0,277.21,277.21,276.63,277.05,8747.0
2023-02-15 15:00:00,277.06,277.17,276.54,276.54,2621.0,277.06,277.17,276.54,276.54,2621.0
2023-02-15 15:05:00,276.65,276.88,276.33,276.36,4876.0,276.65,276.88,276.33,276.36,4876.0
2023-02-15 15:10:00,276.42,276.64,276.15,276.5,11080.0,276.42,276.64,276.15,276.5,11080.0
2023-02-15 15:15:00,276.43,277.26,276.14,277.26,15452.0,276.43,277.26,276.14,277.26,15452.0
2023-02-15 15:20:00,276.79,277.64,276.79,277.6,3427.0,276.79,277.64,276.79,277.6,3427.0
2023-02-15 15:25:00,277.52,277.76,277.24,277.59,7095.0,277.52,277.76,277.24,277.59,7095.0
2023-02-15 15:30:00,277.68,277.92,277.06,277.06,7032.0,277.68,277.92,277.06,277.06,7032.0
2023-02-15 15:35:00,276.96,278.38,276.96,278.37,6582.0,276.96,278.38,276.96,278.37,6582.0
2023-02-15 15:40:00,278.25,279.33,278.18,279.09,18018.0,278.25,279.33,278.18,279.09,18018.0
2023-02-15 15:45:00,279.07,279.59,278.85,278.93,24481.0,279.07,279.59,278.85,278.93,24481.0
2023-02-15 15:50:00,278.67,280.43,278.4,280.07,39282.0,278.67,280.43,278.4,280.07,39282.0
2023-02-15 15:55:00,279.97,280.03,278.51,279.14,61071.0,279.97,280.03,278.51,279.14,61071.0
2023-02-16 09:30:00,277.93,277.93,273.37,274.17,43905.0,277.93,277.93,273.37,274.17,43905.0
2023-02-16 09:35:00,274.16,274.68,273.52,273.78,13610.0,274.16,274.68,273.52,273.78,13610.0
2023-02-16 09:40:00,273.61,274.24,273.22,273.99,17227.0,273.61,274.24,273.22,273.99,17227.0
2023-02-16 09:45:00,273.56,274.52,273.28,273.92,15116.0,273.56,274.52,273.28,273.92,15116.0
2023-02-16 09:50:00,274.06,274.22,272.8,273.0,10654.0,274.06,274.22,272.8,273.0,10654.0
2023-02-16 09:55:00,272.84,273.44,271.72,271.72,13909.0,272.84,273.44,271.72,271.72,13909.0
2023-02-16 10:00:00,271.67,271.85,271.08,271.49,14857.0,271.67,271.85,271.08,271.49,14857.0
2023-02-16 10:05:00,271.3,271.48,270.3,271.02,13316.0,271.3,271.48,270.3,271.02,13316.0
2023-02-16 10:10:00,271.1,272.06,271.1,271.68,6764.0,271.1,272.06,271.1,271.68,6764.0
2023-02-16 10:15:00,271.66,271.66,270.62,270.63,7702.0,271.66,271.66,270.62,270.63,7702.0
2023-02-16 10:20:00,270.89,271.86,270.58,270.73,9355.0,270.89,271.86,270.58,270.73,9355.0
2023-02-16 10:25:00,270.57,270.97,270.2,270.74,9736.0,270.57,270.97,270.2,270.74,9736.0
2023-02-16 10:30:00,270.77,271.51,270.77,271.19,9283.0,270.77,271.51,270.77,271.19,9283.0
2023-02-16 10:35:00,271.09,271.19,270.86,271.06,6204.0,271.09,271.19,270.86,271.06,6204.0
2023-02-16 10:40:00,271.04,271.04,270.2,270.21,4915.0,271.04,271.04,270.2,270.21,4915.0
2023-02-16 10:45:00,270.26,270.75,270.07,270.5,11312.0,270.26,270.75,270.07,270.5,11312.0
2023-02-16 10:50:00,270.44,271.11,270.1,270.96,15403.0,270.44,271.11,270.1,270.96,15403.0
2023-02-16 10:55:00,271.0,271.12,270.74,270.81,4447.0,271.0,271.12,270.74,270.81,4447.0
2023-02-16 11:00:00,270.81,270.98,270.38,270.56,4706.0,270.81,270.98,270.38,270.56,4706.0
2023-02-16 11:05:00,270.51,270.66,270.13,270.13,5330.0,270.51,270.66,270.13,270.13,5330.0
2023-02-16 11:10:00,270.19,270.95,270.19,270.75,16786.0,270.19,270.95,270.19,270.75,16786.0
2023-02-16 11:15:00,270.73,270.84,270.3,270.31,6289.0,270.73,270.84,270.3,270.31,6289.0
2023-02-16 11:20:00,270.32,270.73,270.0,270.54,14744.0,270.32,270.73,270.0,270.54,14744.0
2023-02-16 11:25:00,270.5,271.74,270.43,271.63,9341.0,270.5,271.74,270.43,271.63,9341.0
2023-02-16 11:30:00,271.62,272.06,270.72,270.72,8217.0,271.62,272.06,270.72,270.72,8217.0
2023-02-16 11:35:00,270.65,271.66,270.64,271.54,16636.0,270.65,271.66,270.64,271.54,16636.0
2023-02-16 11:40:00,271.54,271.74,271.41,271.53,7651.0,271.54,271.74,271.41,271.53,7651.0
2023-02-16 11:45:00,271.66,272.45,271.65,271.65,5948.0,271.66,272.45,271.65,271.65,5948.0
2023-02-16 11:50:00,271.68,271.68,270.55,270.65,7735.0,271.68,271.68,270.55,270.65,7735.0
2023-02-16 11:55:00,270.75,271.31,270.63,271.21,5495.0,270.75,271.31,270.63,271.21,5495.0
2023-02-16 12:00:00,271.2,271.25,270.5,270.8,5175.0,271.2,271.25,270.5,270.8,5175.0
2023-02-16 12:05:00,270.88,271.66,270.8,271.66,8750.0,270.88,271.66,270.8,271.66,8750.0
2023-02-16 12:10:00,271.89,272.08,271.6,271.92,4888.0,271.89,272.08,271.6,271.92,4888.0
2023-02-16 12:15:00,271.81,271.81,271.16,271.42,4991.0,271.81,271.81,271.16,271.42,4991.0
2023-02-16 12:20:00,271.22,272.0,270.95,271.83,6469.0,271.22,272.0,270.95,271.83,6469.0
2023-02-16 12:25:00,271.81,272.28,271.8,271.94,7251.0,271.81,272.28,271.8,271.94,7251.0
2023-02-16 12:30:00,271.94,272.14,271.71,272.13,5298.0,271.94,272.14,271.71,272.13,5298.0
2023-02-16 12:35:00,272.06,272.64,271.78,272.56,5004.0,272.06,272.64,271.78,272.56,5004.0
2023-02-16 12:40:00,272.6,272.93,272.49,272.9,5211.0,272.6,272.93,272.49,272.9,5211.0
2023-02-16 12:45:00,273.06,273.77,273.04,273.63,6359.0,273.06,273.77,273.04,273.63,6359.0
2023-02-16 12:50:00,273.62,273.77,273.52,273.59,9625.0,273.62,273.77,273.52,273.59,9625.0
2023-02-16 12:55:00,273.59,273.59,273.06,273.4,2454.0,273.59,273.59,273.06,273.4,2454.0
2023-02-16 13:00:00,273.52,273.85,273.07,273.25,4097.0,273.52,273.85,273.07,273.25,4097.0
2023-02-16 13:05:00,273.26,273.66,273.26,273.56,2956.0,273.26,273.66,273.26,273.56,2956.0
2023-02-16 13:10:00,273.53,273.53,273.11,273.18,1766.0,273.53,273.53,273.11,273.18,1766.0
2023-02-16 13:15:00,273.32,273.39,273.08,273.25,6302.0,273.32,273.39,273.08,273.25,6302.0
2023-02-16 13:20:00,273.35,273.6,273.17,273.35,4855.0,273.35,273.6,273.17,273.35,4855.0
2023-02-16 13:25:00,273.35,273.89,273.25,273.84,4965.0,273.35,273.89,273.25,273.84,4965.0
2023-02-16 13:30:00,273.74,273.74,272.75,273.46,29980.0,273.74,273.74,272.75,273.46,29980.0
2023-02-16 13:35:00,273.28,273.82,273.28,273.6,2536.0,273.28,273.82,273.28,273.6,2536.0
2023-02-16 13:40:00,273.59,273.89,273.55,273.6,3236.0,273.59,273.89,273.55,273.6,3236.0
2023-02-16 13:45:00,273.61,273.62,273.13,273.13,2993.0,273.61,273.62,273.13,273.13,2993.0
2023-02-16 13:50:00,273.13,273.26,272.98,273.04,4020.0,273.13,273.26,272.98,273.04,4020.0
2023-02-16 13:55:00,272.99,273.27,272.83,273.18,2504.0,272.99,273.27,272.83,273.18,2504.0
2023-02-16 14:00:00,273.14,274.05,273.11,273.98,7485.0,273.14,274.05,273.11,273.98,7485.0
2023-02-16 14:05:00,274.02,274.36,273.91,274.21,3901.0,274.02,274.36,273.91,274.21,3901.0
2023-02-16 14:10:00,274.01,274.23,273.79,273.88,2980.0,274.01,274.23,273.79,273.88,2980.0
2023-02-16 14:15:00,273.84,274.16,273.73,273.85,9011.0,273.84,274.16,273.73,273.85,9011.0
2023-02-16 14:20:00,273.83,274.3,273.4,274.12,9716.0,273.83,274.3,273.4,274.12,9716.0
2023-02-16 14:25:00,274.35,274.75,274.29,274.5,3616.0,274.35,274.75,274.29,274.5,3616.0
2023-02-16 14:30:00,274.34,274.93,274.31,274.83,8583.0,274.34,274.93,274.31,274.83,8583.0
2023-02-16 14:35:00,274.71,275.0,274.62,274.9,7064.0,274.71,275.0,274.62,274.9,7064.0
2023-02-16 14:40:00,274.93,274.93,274.29,274.42,9606.0,274.93,274.93,274.29,274.42,9606.0
2023-02-16 14:45:00,274.4,274.4,274.1,274.33,2641.0,274.4,274.4,274.1,274.33,2641.0
2023-02-16 14:50:00,274.32,274.61,274.23,274.61,34591.0,274.32,274.61,274.23,274.61,34591.0
2023-02-16 14:55:00,274.68,274.76,274.45,274.48,3400.0,274.68,274.76,274.45,274.48,3400.0
2023-02-16 15:00:00,274.41,274.43,273.42,273.51,4767.0,274.41,274.43,273.42,273.51,4767.0
2023-02-16 15:05:00,273.32,273.32,272.66,272.96,7620.0,273.32,273.32,272.66,272.96,7620.0
2023-02-16 15:10:00,272.81,272.87,272.28,272.35,5522.0,272.81,272.87,272.28,272.35,5522.0
2023-02-16 15:15:00,272.3,272.53,272.16,272.34,9858.0,272.3,272.53,272.16,272.34,9858.0
2023-02-16 15:20:00,272.23,272.38,271.88,271.92,7875.0,272.23,272.38,271.88,271.92,7875.0
2023-02-16 15:25:00,271.55,272.21,271.51,271.84,10853.0,271.55,272.21,271.51,271.84,10853.0
2023-02-16 15:30:00,271.88,272.03,271.0,271.06,15792.0,271.88,272.03,271.0,271.06,15792.0
2023-02-16 15:35:00,270.9,271.58,270.82,271.1,11466.0,270.9,271.58,270.82,271.1,11466.0
2023-02-16 15:40:00,271.05,272.43,271.04,272.19,29444.0,271.05,272.43,271.04,272.19,29444.0
2023-02-16 15:45:00,272.19,272.55,271.87,272.19,28774.0,272.19,272.55,271.87,272.19,28774.0
2023-02-16 15:50:00,272.04,272.49,271.67,271.67,39027.0,272.04,272.49,271.67,271.67,39027.0
2023-02-16 15:55:00,271.87,272.08,271.38,271.4,56778.0,271.87,272.08,271.38,271.4,56778.0
2023-02-17 09:30:00,270.91,271.83,269.25,271.26,35756.0,270.91,271.83,269.25,271.26,35756.0
2023-02-17 09:35:00,271.31,273.37,271.2,272.87,8665.0,271.31,273.37,271.2,272.87,8665.0
2023-02-17 09:40:00,272.87,273.63,272.36,273.0,10746.0,272.87,273.63,272.36,273.0,10746.0
2023-02-17 09:45:00,272.99,274.41,272.98,274.41,4073.0,272.99,274.41,272.98,274.41,4073.0
2023-02-17 09:50:00,274.22,274.35,273.82,274.0,6474.0,274.22,274.35,273.82,274.0,6474.0
2023-02-17 09:55:00,273.87,274.58,273.25,274.58,7796.0,273.87,274.58,273.25,274.58,7796.0
2023-02-17 10:00:00,274.55,275.34,274.54,275.18,5894.0,274.55,275.34,274.54,275.18,5894.0
2023-02-17 10:05:00,275.19,275.23,274.64,275.05,2901.0,275.19,275.23,274.64,275.05,2901.0
2023-02-17 10:10:00,274.93,275.83,274.93,275.83,6823.0,274.93,275.83,274.93,275.83,6823.0
2023-02-17 10:15:00,275.83,276.74,275.55,276.61,16478.0,275.83,276.74,275.55,276.61,16478.0
2023-02-17 10:20:00,276.65,276.65,275.55,275.88,11604.0,276.65,276.65,275.55,275.88,11604.0
2023-02-17 10:25:00,275.65,275.82,275.4,275.59,1910.0,275.65,275.82,275.4,275.59,1910.0
2023-02-17 10:30:00,275.63,276.93,275.63,276.93,2719.0,275.63,276.93,275.63,276.93,2719.0
2023-02-17 10:35:00,276.59,276.89,276.22,276.33,1900.0,276.59,276.89,276.22,276.33,1900.0
2023-02-17 10:40:00,276.35,276.35,275.59,275.59,1900.0,276.35,276.35,275.59,275.59,1900.0
2023-02-17 10:45:00,275.6,275.93,275.34,275.76,3000.0,275.6,275.93,275.34,275.76,3000.0
2023-02-17 10:50:00,275.71,275.71,275.32,275.48,1315.0,275.71,275.71,275.32,275.48,1315.0
2023-02-17 10:55:00,275.48,275.76,275.42,275.76,1520.0,275.48,275.76,275.42,275.76,1520.0
2023-02-17 11:00:00,275.62,276.23,275.48,276.23,3749.0,275.62,276.23,275.48,276.23,3749.0
2023-02-17 11:05:00,276.43,276.98,276.42,276.79,4693.0,276.43,276.98,276.42,276.79,4693.0
2023-02-17 11:10:00,276.75,276.91,276.3,276.41,3908.0,276.75,276.91,276.3,276.41,3908.0
2023-02-17 11:15:00,276.44,276.48,276.01,276.1,3790.0,276.44,276.48,276.01,276.1,3790.0
2023-02-17 11:20:00,276.24,276.24,275.78,275.83,1500.0,276.24,276.24,275.78,275.83,1500.0
2023-02-17 11:25:00,275.94,276.2,275.83,276.07,1600.0,275.94,276.2,275.83,276.07,1600.0
2023-02-17 11:30:00,276.03,276.89,275.99,276.89,3104.0,276.03,276.89,275.99,276.89,3104.0
2023-02-17 11:35:00,276.86,276.98,276.74,276.91,3731.0,276.86,276.98,276.74,276.91,3731.0
2023-02-17 11:40:00,276.91,277.0,276.8,277.0,3687.0,276.91,277.0,276.8,277.0,3687.0
2023-02-17 11:45:00,276.89,277.22,276.73,276.8,2230.0,276.89,277.22,276.73,276.8,2230.0
2023-02-17 11:50:00,276.68,276.68,275.95,275.95,1600.0,276.68,276.68,275.95,275.95,1600.0
2023-02-17 11:55:00,276.08,276.1,275.9,276.01,2800.0,276.08,276.1,275.9,276.01,2800.0
2023-02-17 12:00:00,276.11,276.51,276.06,276.45,1476.0,276.11,276.51,276.06,276.45,1476.0
2023-02-17 12:05:00,276.33,276.54,276.18,276.18,1400.0,276.33,276.54,276.18,276.18,1400.0
2023-02-17 12:10:00,276.03,276.42,276.03,276.23,2000.0,276.03,276.42,276.03,276.23,2000.0
2023-02-17 12:15:00,276.31,276.38,276.12,276.13,3600.0,276.31,276.38,276.12,276.13,3600.0
2023-02-17 12:20:00,276.03,276.09,275.84,275.84,5080.0,276.03,276.09,275.84,275.84,5080.0
2023-02-17 12:25:00,276.21,276.61,276.15,276.5,3033.0,276.21,276.61,276.15,276.5,3033.0
2023-02-17 12:30:00,276.42,276.63,276.21,276.21,1677.0,276.42,276.63,276.21,276.21,1677.0
2023-02-17 12:35:00,276.01,276.15,276.0,276.05,1103.0,276.01,276.15,276.0,276.05,1103.0
2023-02-17 12:40:00,276.04,276.04,275.94,275.98,900.0,276.04,276.04,275.94,275.98,900.0
2023-02-17 12:45:00,275.93,276.01,275.61,275.82,1515.0,275.93,276.01,275.61,275.82,1515.0
2023-02-17 12:50:00,275.66,275.66,275.1,275.16,1585.0,275.66,275.66,275.1,275.16,1585.0
2023-02-17 12:55:00,275.24,275.47,275.23,275.47,1273.0,275.24,275.47,275.23,275.47,1273.0
2023-02-17 13:00:00,275.37,275.77,275.23,275.66,1600.0,275.37,275.77,275.23,275.66,1600.0
2023-02-17 13:05:00,275.67,275.7,275.66,275.66,400.0,275.67,275.7,275.66,275.66,400.0
2023-02-17 13:10:00,275.74,275.74,275.51,275.66,653.0,275.74,275.74,275.51,275.66,653.0
2023-02-17 13:15:00,275.7,275.94,275.63,275.83,2289.0,275.7,275.94,275.63,275.83,2289.0
2023-02-17 13:20:00,276.0,276.0,275.6,275.75,1749.0,276.0,276.0,275.6,275.75,1749.0
2023-02-17 13:25:00,275.59,275.91,275.59,275.76,3500.0,275.59,275.91,275.59,275.76,3500.0
2023-02-17 13:30:00,275.62,275.67,275.57,275.61,830.0,275.62,275.67,275.57,275.61,830.0
2023-02-17 13:35:00,275.62,275.72,275.59,275.69,1534.0,275.62,275.72,275.59,275.69,1534.0
2023-02-17 13:40:00,275.6,275.69,275.31,275.61,2172.0,275.6,275.69,275.31,275.61,2172.0
2023-02-17 13:45:00,275.62,275.91,275.52,275.9,1980.0,275.62,275.91,275.52,275.9,1980.0
2023-02-17 13:50:00,275.81,275.84,275.63,275.67,1803.0,275.81,275.84,275.63,275.67,1803.0
2023-02-17 13:55:00,275.78,276.19,275.66,276.04,1901.0,275.78,276.19,275.66,276.04,1901.0
2023-02-17 14:00:00,276.24,276.54,276.11,276.53,1639.0,276.24,276.54,276.11,276.53,1639.0
2023-02-17 14:05:00,276.58,276.67,276.24,276.28,2200.0,276.58,276.67,276.24,276.28,2200.0
2023-02-17 14:10:00,276.33,276.53,276.21,276.35,3770.0,276.33,276.53,276.21,276.35,3770.0
2023-02-17 14:15:00,276.31,276.63,276.31,276.54,900.0,276.31,276.63,276.31,276.54,900.0
2023-02-17 14:20:00,276.74,277.59,276.61,277.4,4180.0,276.74,277.59,276.61,277.4,4180.0
2023-02-17 14:25:00,277.43,277.53,277.06,277.29,3306.0,277.43,277.53,277.06,277.29,3306.0
2023-02-17 14:30:00,277.39,277.73,277.39,277.7,3347.0,277.39,277.73,277.39,277.7,3347.0
2023-02-17 14:35:00,277.45,277.77,277.38,277.71,2340.0,277.45,277.77,277.38,277.71,2340.0
2023-02-17 14:40:00,277.63,277.69,277.16,277.16,1900.0,277.63,277.69,277.16,277.16,1900.0
2023-02-17 14:45:00,277.18,277.38,277.0,277.12,7182.0,277.18,277.38,277.0,277.12,7182.0
2023-02-17 14:50:00,277.13,277.5,277.11,277.5,2402.0,277.13,277.5,277.11,277.5,2402.0
2023-02-17 14:55:00,277.43,278.18,277.43,278.18,5823.0,277.43,278.18,277.43,278.18,5823.0
2023-02-17 15:00:00,278.32,278.48,278.09,278.13,5028.0,278.32,278.48,278.09,278.13,5028.0
2023-02-17 15:05:00,278.13,278.66,278.02,278.51,6924.0,278.13,278.66,278.02,278.51,6924.0
2023-02-17 15:10:00,278.57,278.57,278.16,278.16,2465.0,278.57,278.57,278.16,278.16,2465.0
2023-02-17 15:15:00,278.1,278.17,277.8,277.84,2600.0,278.1,278.17,277.8,277.84,2600.0
2023-02-17 15:20:00,277.87,278.01,277.55,277.88,6197.0,277.87,278.01,277.55,277.88,6197.0
2023-02-17 15:25:00,277.97,278.18,277.83,277.95,5309.0,277.97,278.18,277.83,277.95,5309.0
2023-02-17 15:30:00,277.81,278.27,277.74,278.1,4488.0,277.81,278.27,277.74,278.1,4488.0
2023-02-17 15:35:00,278.23,278.37,277.83,277.83,3877.0,278.23,278.37,277.83,277.83,3877.0
2023-02-17 15:40:00,277.84,277.9,277.6,277.7,6355.0,277.84,277.9,277.6,277.7,6355.0
2023-02-17 15:45:00,277.64,277.91,277.53,277.8,14661.0,277.64,277.91,277.53,277.8,14661.0
2023-02-17 15:50:00,277.85,278.45,277.85,278.22,14214.0,277.85,278.45,277.85,278.22,14214.0
2023-02-17 15:55:00,278.32,278.86,278.09,278.38,38583.0,278.32,278.86,278.09,278.38,38583.0
2023-02-21 09:30:00,276.63,277.75,276.63,277.06,18184.0,276.63,277.75,276.63,277.06,18184.0
2023-02-21 09:35:00,277.19,277.69,276.54,277.26,5587.0,277.19,277.69,276.54,277.26,5587.0
2023-02-21 09:40:00,276.92,276.95,276.16,276.17,4029.0,276.92,276.95,276.16,276.17,4029.0
2023-02-21 09:45:00,276.02,276.42,275.54,275.54,2702.0,276.02,276.42,275.54,275.54,2702.0
2023-02-21 09:50:00,275.96,276.04,275.04,275.43,7914.0,275.96,276.04,275.04,275.43,7914.0
2023-02-21 09:55:00,275.56,275.73,274.76,275.13,5679.0,275.56,275.73,274.76,275.13,5679.0
2023-02-21 10:00:00,275.0,275.0,274.41,274.58,4265.0,275.0,275.0,274.41,274.58,4265.0
2023-02-21 10:05:00,274.35,274.77,274.29,274.3,3905.0,274.35,274.77,274.29,274.3,3905.0
2023-02-21 10:10:00,274.4,275.09,274.29,274.88,3212.0,274.4,275.09,274.29,274.88,3212.0
2023-02-21 10:15:00,274.66,275.47,274.66,274.99,5684.0,274.66,275.47,274.66,274.99,5684.0
2023-02-21 10:20:00,274.88,275.25,274.8,275.18,1100.0,274.88,275.25,274.8,275.18,1100.0
2023-02-21 10:25:00,275.25,275.41,275.01,275.41,2700.0,275.25,275.41,275.01,275.41,2700.0
2023-02-21 10:30:00,275.16,275.28,274.64,274.86,3539.0,275.16,275.28,274.64,274.86,3539.0
2023-02-21 10:35:00,274.81,275.22,274.8,275.05,2030.0,274.81,275.22,274.8,275.05,2030.0
2023-02-21 10:40:00,274.74,275.09,274.54,274.71,1984.0,274.74,275.09,274.54,274.71,1984.0
2023-02-21 10:45:00,274.84,274.84,274.15,274.42,2438.0,274.84,274.84,274.15,274.42,2438.0
2023-02-21 10:50:00,274.41,274.57,274.17,274.25,2500.0,274.41,274.57,274.17,274.25,2500.0
2023-02-21 10:55:00,274.16,274.16,273.4,274.16,7391.0,274.16,274.16,273.4,274.16,7391.0
2023-02-21 11:00:00,273.99,274.74,273.94,274.44,5649.0,273.99,274.74,273.94,274.44,5649.0
2023-02-21 11:05:00,274.13,274.25,273.97,274.06,3211.0,274.13,274.25,273.97,274.06,3211.0
2023-02-21 11:10:00,274.11,274.9,274.1,274.85,3700.0,274.11,274.9,274.1,274.85,3700.0
2023-02-21 11:15:00,274.82,274.82,274.21,274.41,2756.0,274.82,274.82,274.21,274.41,2756.0
2023-02-21 11:20:00,274.37,274.55,274.26,274.28,1600.0,274.37,274.55,274.26,274.28,1600.0
2023-02-21 11:25:00,274.29,274.81,274.29,274.81,3356.0,274.29,274.81,274.29,274.81,3356.0
2023-02-21 11:30:00,274.86,275.16,274.64,274.96,3261.0,274.86,275.16,274.64,274.96,3261.0
2023-02-21 11:35:00,274.97,275.05,274.44,274.46,2344.0,274.97,275.05,274.44,274.46,2344.0
2023-02-21 11:40:00,274.29,274.85,274.15,274.49,2400.0,274.29,274.85,274.15,274.49,2400.0
2023-02-21 11:45:00,274.75,275.24,274.69,275.01,2113.0,274.75,275.24,274.69,275.01,2113.0
2023-02-21 11:50:00,275.05,275.07,274.85,274.92,2029.0,275.05,275.07,274.85,274.92,2029.0
2023-02-21 11:55:00,274.93,275.32,274.93,275.05,3439.0,274.93,275.32,274.93,275.05,3439.0
2023-02-21 12:00:00,275.03,275.16,274.89,274.91,6025.0,275.03,275.16,274.89,274.91,6025.0
2023-02-21 12:05:00,275.0,275.2,274.98,275.2,3100.0,275.0,275.2,274.98,275.2,3100.0
2023-02-21 12:10:00,275.06,275.21,274.93,275.05,1596.0,275.06,275.21,274.93,275.05,1596.0
2023-02-21 12:15:00,275.08,275.16,274.74,275.02,1748.0,275.08,275.16,274.74,275.02,1748.0
2023-02-21 12:20:00,275.04,275.15,274.7,274.89,4207.0,275.04,275.15,274.7,274.89,4207.0
2023-02-21 12:25:00,274.94,274.97,274.76,274.97,3046.0,274.94,274.97,274.76,274.97,3046.0
2023-02-21 12:30:00,275.05,275.05,274.5,274.69,2151.0,275.05,275.05,274.5,274.69,2151.0
2023-02-21 12:35:00,274.72,275.08,274.72,275.08,2483.0,274.72,275.08,274.72,275.08,2483.0
2023-02-21 12:40:00,275.13,275.18,275.0,275.05,1552.0,275.13,275.18,275.0,275.05,1552.0
2023-02-21 12:45:00,274.9,274.9,274.4,274.4,2202.0,274.9,274.9,274.4,274.4,2202.0
2023-02-21 12:50:00,274.56,274.96,274.54,274.55,2854.0,274.56,274.96,274.54,274.55,2854.0
2023-02-21 12:55:00,274.58,274.81,274.44,274.53,2364.0,274.58,274.81,274.44,274.53,2364.0
2023-02-21 13:00:00,274.71,274.71,274.48,274.48,1201.0,274.71,274.71,274.48,274.48,1201.0
2023-02-21 13:05:00,274.45,274.46,273.96,273.96,2645.0,274.45,274.46,273.96,273.96,2645.0
2023-02-21 13:10:00,274.0,274.11,273.84,274.11,2254.0,274.0,274.11,273.84,274.11,2254.0
2023-02-21 13:15:00,274.16,274.16,273.94,273.94,2736.0,274.16,274.16,273.94,273.94,2736.0
2023-02-21 13:20:00,274.05,274.27,273.98,273.98,949.0,274.05,274.27,273.98,273.98,949.0
2023-02-21 13:25:00,273.96,274.11,273.84,273.96,1676.0,273.96,274.11,273.84,273.96,1676.0
2023-02-21 13:30:00,273.97,273.97,273.63,273.97,2482.0,273.97,273.97,273.63,273.97,2482.0
2023-02-21 13:35:00,273.78,273.91,273.48,273.5,5316.0,273.78,273.91,273.48,273.5,5316.0
2023-02-21 13:40:00,273.56,273.85,273.3,273.85,7609.0,273.56,273.85,273.3,273.85,7609.0
2023-02-21 13:45:00,273.96,274.3,273.96,274.04,1890.0,273.96,274.3,273.96,274.04,1890.0
2023-02-21 13:50:00,274.13,274.28,273.96,274.12,3267.0,274.13,274.28,273.96,274.12,3267.0
2023-02-21 13:55:00,274.11,274.13,273.92,274.01,2362.0,274.11,274.13,273.92,274.01,2362.0
2023-02-21 14:00:00,273.95,273.97,273.7,273.7,968.0,273.95,273.97,273.7,273.7,968.0
2023-02-21 14:05:00,273.83,274.07,273.82,273.9,2062.0,273.83,274.07,273.82,273.9,2062.0
2023-02-21 14:10:00,273.77,273.77,273.59,273.61,1300.0,273.77,273.77,273.59,273.61,1300.0
2023-02-21 14:15:00,273.69,273.77,272.86,272.86,5405.0,273.69,273.77,272.86,272.86,5405.0
2023-02-21 14:20:00,273.04,273.24,272.96,273.13,1924.0,273.04,273.24,272.96,273.13,1924.0
2023-02-21 14:25:00,273.19,273.73,273.19,273.7,4329.0,273.19,273.73,273.19,273.7,4329.0
2023-02-21 14:30:00,273.75,274.04,273.71,273.85,3204.0,273.75,274.04,273.71,273.85,3204.0
2023-02-21 14:35:00,273.77,274.21,273.59,274.14,5038.0,273.77,274.21,273.59,274.14,5038.0
2023-02-21 14:40:00,274.11,274.11,273.76,273.89,2012.0,274.11,274.11,273.76,273.89,2012.0
2023-02-21 14:45:00,273.97,274.07,273.65,273.77,2600.0,273.97,274.07,273.65,273.77,2600.0
2023-02-21 14:50:00,273.79,273.79,273.52,273.59,2113.0,273.79,273.79,273.52,273.59,2113.0
2023-02-21 14:55:00,273.62,273.72,273.4,273.58,4122.0,273.62,273.72,273.4,273.58,4122.0
2023-02-21 15:00:00,273.57,273.72,273.49,273.67,2116.0,273.57,273.72,273.49,273.67,2116.0
2023-02-21 15:05:00,273.67,273.69,273.12,273.12,1959.0,273.67,273.69,273.12,273.12,1959.0
2023-02-21 15:10:00,273.06,273.36,272.83,273.15,6494.0,273.06,273.36,272.83,273.15,6494.0
2023-02-21 15:15:00,273.14,273.48,273.04,273.32,5341.0,273.14,273.48,273.04,273.32,5341.0
2023-02-21 15:20:00,273.08,273.31,272.91,273.1,5448.0,273.08,273.31,272.91,273.1,5448.0
2023-02-21 15:25:00,273.12,273.12,272.83,273.09,3531.0,273.12,273.12,272.83,273.09,3531.0
2023-02-21 15:30:00,273.03,273.53,273.03,273.46,4831.0,273.03,273.53,273.03,273.46,4831.0
2023-02-21 15:35:00,273.47,273.49,272.93,273.25,12281.0,273.47,273.49,272.93,273.25,12281.0
2023-02-21 15:40:00,273.27,273.29,272.87,273.09,9232.0,273.27,273.29,272.87,273.09,9232.0
2023-02-21 15:45:00,273.08,273.51,273.05,273.19,11595.0,273.08,273.51,273.05,273.19,11595.0
2023-02-21 15:50:00,273.24,273.24,271.98,272.04,28623.0,273.24,273.24,271.98,272.04,28623.0
2023-02-21 15:55:00,272.14,272.36,271.68,271.96,81483.0,272.14,272.36,271.68,271.96,81483.0
2023-02-22 09:30:00,272.37,272.97,271.63,272.96,10700.0,272.37,272.97,271.63,272.96,10700.0
2023-02-22 09:35:00,272.25,273.26,272.25,272.98,11826.0,272.25,273.26,272.25,272.98,11826.0
2023-02-22 09:40:00,273.12,273.58,273.01,273.12,2286.0,273.12,273.58,273.01,273.12,2286.0
2023-02-22 09:45:00,272.86,272.86,271.97,272.16,3300.0,272.86,272.86,271.97,272.16,3300.0
2023-02-22 09:50:00,272.05,272.58,271.75,272.11,4757.0,272.05,272.58,271.75,272.11,4757.0
2023-02-22 09:55:00,272.27,273.45,272.05,273.43,6132.0,272.27,273.45,272.05,273.43,6132.0
2023-02-22 10:00:00,273.48,273.48,272.95,273.0,1000.0,273.48,273.48,272.95,273.0,1000.0
2023-02-22 10:05:00,273.15,273.22,272.34,272.9,7745.0,273.15,273.22,272.34,272.9,7745.0
2023-02-22 10:10:00,272.69,272.89,272.68,272.76,1610.0,272.69,272.89,272.68,272.76,1610.0
2023-02-22 10:15:00,272.54,272.7,272.14,272.37,4603.0,272.54,272.7,272.14,272.37,4603.0
2023-02-22 10:20:00,272.41,272.7,272.23,272.7,1454.0,272.41,272.7,272.23,272.7,1454.0
2023-02-22 10:25:00,272.43,272.68,272.29,272.58,2100.0,272.43,272.68,272.29,272.58,2100.0
2023-02-22 10:30:00,272.46,272.65,272.2,272.29,6804.0,272.46,272.65,272.2,272.29,6804.0
2023-02-22 10:35:00,272.45,272.75,272.45,272.6,11572.0,272.45,272.75,272.45,272.6,11572.0
2023-02-22 10:40:00,272.68,272.81,272.4,272.65,5554.0,272.68,272.81,272.4,272.65,5554.0
2023-02-22 10:45:00,272.79,273.01,272.65,272.9,4083.0,272.79,273.01,272.65,272.9,4083.0
2023-02-22 10:50:00,273.02,273.28,273.02,273.28,3300.0,273.02,273.28,273.02,273.28,3300.0
2023-02-22 10:55:00,273.44,273.83,273.43,273.83,4368.0,273.44,273.83,273.43,273.83,4368.0
2023-02-22 11:00:00,273.9,273.93,273.49,273.49,2498.0,273.9,273.93,273.49,273.49,2498.0
2023-02-22 11:05:00,273.47,273.47,272.69,272.87,10194.0,273.47,273.47,272.69,272.87,10194.0
2023-02-22 11:10:00,272.99,273.37,272.98,273.31,1761.0,272.99,273.37,272.98,273.31,1761.0
2023-02-22 11:15:00,273.37,273.4,272.81,272.94,3897.0,273.37,273.4,272.81,272.94,3897.0
2023-02-22 11:20:00,272.94,273.05,272.83,273.05,2748.0,272.94,273.05,272.83,273.05,2748.0
2023-02-22 11:25:00,273.03,273.75,272.98,273.43,4662.0,273.03,273.75,272.98,273.43,4662.0
2023-02-22 11:30:00,273.33,273.55,273.0,273.55,4858.0,273.33,273.55,273.0,273.55,4858.0
2023-02-22 11:35:00,273.54,273.66,272.82,272.82,3730.0,273.54,273.66,272.82,272.82,3730.0
2023-02-22 11:40:00,272.97,273.18,272.88,273.17,2015.0,272.97,273.18,272.88,273.17,2015.0
2023-02-22 11:45:00,273.31,273.31,273.18,273.22,987.0,273.31,273.31,273.18,273.22,987.0
2023-02-22 11:50:00,273.16,273.49,273.16,273.26,2976.0,273.16,273.49,273.16,273.26,2976.0
2023-02-22 11:55:00,273.17,273.25,273.08,273.22,783.0,273.17,273.25,273.08,273.22,783.0
2023-02-22 12:00:00,273.18,273.18,272.77,272.79,2097.0,273.18,273.18,272.77,272.79,2097.0
2023-02-22 12:05:00,272.86,273.23,272.8,273.15,9111.0,272.86,273.23,272.8,273.15,9111.0
2023-02-22 12:10:00,273.15,273.25,272.94,273.0,9320.0,273.15,273.25,272.94,273.0,9320.0
2023-02-22 12:15:00,273.09,273.47,273.09,273.46,1024.0,273.09,273.47,273.09,273.46,1024.0
2023-02-22 12:20:00,273.48,273.6,273.48,273.6,809.0,273.48,273.6,273.48,273.6,809.0
2023-02-22 12:25:00,273.74,274.17,273.74,273.93,1970.0,273.74,274.17,273.74,273.93,1970.0
2023-02-22 12:30:00,273.88,273.88,273.7,273.86,1801.0,273.88,273.88,273.7,273.86,1801.0
2023-02-22 12:35:00,274.07,274.13,273.82,273.82,4997.0,274.07,274.13,273.82,273.82,4997.0
2023-02-22 12:40:00,273.82,274.42,273.81,274.31,1648.0,273.82,274.42,273.81,274.31,1648.0
2023-02-22 12:45:00,274.41,274.41,274.18,274.19,900.0,274.41,274.41,274.18,274.19,900.0
2023-02-22 12:50:00,274.19,274.33,274.05,274.25,2850.0,274.19,274.33,274.05,274.25,2850.0
2023-02-22 12:55:00,274.19,274.21,274.1,274.11,709.0,274.19,274.21,274.1,274.11,709.0
2023-02-22 13:00:00,274.06,274.1,273.96,274.1,1000.0,274.06,274.1,273.96,274.1,1000.0
2023-02-22 13:05:00,274.18,274.41,274.18,274.4,900.0,274.18,274.41,274.18,274.4,900.0
2023-02-22 13:10:00,274.45,274.65,274.35,274.36,2140.0,274.45,274.65,274.35,274.36,2140.0
2023-02-22 13:15:00,274.37,274.65,274.36,274.54,2025.0,274.37,274.65,274.36,274.54,2025.0
2023-02-22 13:20:00,274.6,275.11,274.59,275.11,3346.0,274.6,275.11,274.59,275.11,3346.0
2023-02-22 13:25:00,275.11,275.25,274.97,275.14,3104.0,275.11,275.25,274.97,275.14,3104.0
2023-02-22 13:30:00,275.03,275.05,274.84,274.84,2461.0,275.03,275.05,274.84,274.84,2461.0
2023-02-22 13:35:00,274.86,274.95,274.49,274.89,5362.0,274.86,274.95,274.49,274.89,5362.0
2023-02-22 13:40:00,274.86,274.89,274.65,274.65,1254.0,274.86,274.89,274.65,274.65,1254.0
2023-02-22 13:45:00,274.46,274.47,274.3,274.44,1600.0,274.46,274.47,274.3,274.44,1600.0
2023-02-22 13:50:00,274.35,274.37,274.27,274.36,1600.0,274.35,274.37,274.27,274.36,1600.0
2023-02-22 13:55:00,274.38,274.63,274.38,274.63,1100.0,274.38,274.63,274.38,274.63,1100.0
2023-02-22 14:00:00,274.5,274.75,273.5,274.59,4419.0,274.5,274.75,273.5,274.59,4419.0
2023-02-22 14:05:00,274.45,274.6,273.99,274.28,2462.0,274.45,274.6,273.99,274.28,2462.0
2023-02-22 14:10:00,274.04,274.2,273.71,274.11,3097.0,274.04,274.2,273.71,274.11,3097.0
2023-02-22 14:15:00,273.95,274.42,273.65,274.42,3704.0,273.95,274.42,273.65,274.42,3704.0
2023-02-22 14:20:00,274.47,274.61,273.92,274.05,2446.0,274.47,274.61,273.92,274.05,2446.0
2023-02-22 14:25:00,273.94,274.17,273.74,274.17,1200.0,273.94,274.17,273.74,274.17,1200.0
2023-02-22 14:30:00,273.76,273.79,273.34,273.46,3412.0,273.76,273.79,273.34,273.46,3412.0
2023-02-22 14:35:00,273.49,273.66,273.34,273.34,2418.0,273.49,273.66,273.34,273.34,2418.0
2023-02-22 14:40:00,273.31,273.36,272.88,273.36,3240.0,273.31,273.36,272.88,273.36,3240.0
2023-02-22 14:45:00,273.18,273.63,272.85,273.56,3089.0,273.18,273.63,272.85,273.56,3089.0
2023-02-22 14:50:00,273.48,273.48,272.74,272.84,2101.0,273.48,273.48,272.74,272.84,2101.0
2023-02-22 14:55:00,272.71,272.71,272.46,272.48,3238.0,272.71,272.71,272.46,272.48,3238.0
2023-02-22 15:00:00,272.65,272.68,272.41,272.66,2388.0,272.65,272.68,272.41,272.66,2388.0
2023-02-22 15:05:00,272.64,272.77,272.38,272.52,3807.0,272.64,272.77,272.38,272.52,3807.0
2023-02-22 15:10:00,272.68,272.68,272.27,272.35,2128.0,272.68,272.68,272.27,272.35,2128.0
2023-02-22 15:15:00,272.43,272.62,272.27,272.57,4585.0,272.43,272.62,272.27,272.57,4585.0
2023-02-22 15:20:00,272.64,273.0,272.37,272.88,2176.0,272.64,273.0,272.37,272.88,2176.0
2023-02-22 15:25:00,272.9,273.01,272.44,272.53,2645.0,272.9,273.01,272.44,272.53,2645.0
2023-02-22 15:30:00,272.42,272.77,272.21,272.62,7063.0,272.42,272.77,272.21,272.62,7063.0
2023-02-22 15:35:00,272.68,272.68,272.11,272.26,5134.0,272.68,272.68,272.11,272.26,5134.0
2023-02-22 15:40:00,272.19,272.54,272.17,272.33,7053.0,272.19,272.54,272.17,272.33,7053.0
2023-02-22 15:45:00,272.37,272.77,272.17,272.6,10449.0,272.37,272.77,272.17,272.6,10449.0
2023-02-22 15:50:00,272.6,272.77,272.04,272.19,14200.0,272.6,272.77,272.04,272.19,14200.0
2023-02-22 15:55:00,272.02,272.71,272.01,272.59,35334.0,272.02,272.71,272.01,272.59,35334.0
2023-02-23 09:30:00,273.08,273.56,271.3,272.39,34416.0,273.08,273.56,271.3,272.39,34416.0
2023-02-23 09:35:00,272.45,272.54,271.71,271.9,9756.0,272.45,272.54,271.71,271.9,9756.0
2023-02-23 09:40:00,271.9,273.05,271.69,272.94,2880.0,271.9,273.05,271.69,272.94,2880.0
2023-02-23 09:45:00,273.04,273.37,272.68,273.13,10891.0,273.04,273.37,272.68,273.13,10891.0
2023-02-23 09:50:00,272.9,274.43,272.73,274.01,13024.0,272.9,274.43,272.73,274.01,13024.0
2023-02-23 09:55:00,273.7,275.01,273.7,274.66,8222.0,273.7,275.01,273.7,274.66,8222.0
2023-02-23 10:00:00,274.74,274.75,273.88,274.34,6228.0,274.74,274.75,273.88,274.34,6228.0
2023-02-23 10:05:00,274.29,274.57,273.84,274.49,14095.0,274.29,274.57,273.84,274.49,14095.0
2023-02-23 10:10:00,274.45,274.73,273.92,274.04,3549.0,274.45,274.73,273.92,274.04,3549.0
2023-02-23 10:15:00,274.04,274.78,273.84,274.62,10028.0,274.04,274.78,273.84,274.62,10028.0
2023-02-23 10:20:00,274.8,274.96,274.13,274.38,6250.0,274.8,274.96,274.13,274.38,6250.0
2023-02-23 10:25:00,274.36,274.74,274.18,274.25,7571.0,274.36,274.74,274.18,274.25,7571.0
2023-02-23 10:30:00,274.16,274.16,273.49,273.65,5851.0,274.16,274.16,273.49,273.65,5851.0
2023-02-23 10:35:00,273.64,273.82,273.04,273.24,5374.0,273.64,273.82,273.04,273.24,5374.0
2023-02-23 10:40:00,273.24,273.36,272.94,272.98,2800.0,273.24,273.36,272.94,272.98,2800.0
2023-02-23 10:45:00,272.87,272.93,271.89,272.24,10496.0,272.87,272.93,271.89,272.24,10496.0
2023-02-23 10:50:00,272.09,272.27,271.94,272.21,6091.0,272.09,272.27,271.94,272.21,6091.0
2023-02-23 10:55:00,272.24,272.24,272.0,272.22,5100.0,272.24,272.24,272.0,272.22,5100.0
2023-02-23 11:00:00,272.1,272.38,271.94,272.21,7108.0,272.1,272.38,271.94,272.21,7108.0
2023-02-23 11:05:00,272.51,272.51,271.75,271.94,14446.0,272.51,272.51,271.75,271.94,14446.0
2023-02-23 11:10:00,271.98,272.05,271.78,271.81,4200.0,271.98,272.05,271.78,271.81,4200.0
2023-02-23 11:15:00,271.71,271.71,271.29,271.43,2600.0,271.71,271.71,271.29,271.43,2600.0
2023-02-23 11:20:00,271.38,271.98,271.37,271.96,18927.0,271.38,271.98,271.37,271.96,18927.0
2023-02-23 11:25:00,271.88,272.21,271.66,271.97,23538.0,271.88,272.21,271.66,271.97,23538.0
2023-02-23 11:30:00,271.91,272.11,271.4,271.49,2807.0,271.91,272.11,271.4,271.49,2807.0
2023-02-23 11:35:00,271.53,271.53,270.61,270.69,3814.0,271.53,271.53,270.61,270.69,3814.0
2023-02-23 11:40:00,270.5,270.51,269.79,270.32,3333.0,270.5,270.51,269.79,270.32,3333.0
2023-02-23 11:45:00,270.48,270.48,269.82,269.82,4312.0,270.48,270.48,269.82,269.82,4312.0
2023-02-23 11:50:00,269.87,269.87,269.17,269.32,4683.0,269.87,269.87,269.17,269.32,4683.0
2023-02-23 11:55:00,269.11,269.58,269.02,269.57,3906.0,269.11,269.58,269.02,269.57,3906.0
2023-02-23 12:00:00,269.53,270.23,269.53,270.23,4760.0,269.53,270.23,269.53,270.23,4760.0
2023-02-23 12:05:00,270.41,270.46,270.29,270.38,1986.0,270.41,270.46,270.29,270.38,1986.0
2023-02-23 12:10:00,270.41,270.63,270.05,270.59,5434.0,270.41,270.63,270.05,270.59,5434.0
2023-02-23 12:15:00,270.69,271.02,270.52,270.54,5472.0,270.69,271.02,270.52,270.54,5472.0
2023-02-23 12:20:00,270.66,270.66,270.08,270.36,4403.0,270.66,270.66,270.08,270.36,4403.0
2023-02-23 12:25:00,270.32,270.65,270.28,270.65,7017.0,270.32,270.65,270.28,270.65,7017.0
2023-02-23 12:30:00,270.4,270.64,270.4,270.64,1403.0,270.4,270.64,270.4,270.64,1403.0
2023-02-23 12:35:00,270.7,271.05,270.56,270.8,2023.0,270.7,271.05,270.56,270.8,2023.0
2023-02-23 12:40:00,270.75,270.79,270.46,270.52,1840.0,270.75,270.79,270.46,270.52,1840.0
2023-02-23 12:45:00,270.5,270.67,270.38,270.49,2000.0,270.5,270.67,270.38,270.49,2000.0
2023-02-23 12:50:00,270.61,270.71,270.54,270.56,1700.0,270.61,270.71,270.54,270.56,1700.0
2023-02-23 12:55:00,270.63,270.74,270.36,270.56,1700.0,270.63,270.74,270.36,270.56,1700.0
2023-02-23 13:00:00,270.55,270.55,270.44,270.44,300.0,270.55,270.55,270.44,270.44,300.0
2023-02-23 13:05:00,270.42,270.49,270.09,270.12,900.0,270.42,270.49,270.09,270.12,900.0
2023-02-23 13:10:00,270.04,270.1,269.89,269.89,400.0,270.04,270.1,269.89,269.89,400.0
2023-02-23 13:15:00,269.89,270.08,269.79,270.08,400.0,269.89,270.08,269.79,270.08,400.0
2023-02-23 13:20:00,270.05,270.05,269.64,269.69,1300.0,270.05,270.05,269.64,269.69,1300.0
2023-02-23 13:25:00,269.54,269.67,269.44,269.63,1167.0,269.54,269.67,269.44,269.63,1167.0
2023-02-23 13:30:00,269.5,269.89,269.42,269.88,4682.0,269.5,269.89,269.42,269.88,4682.0
2023-02-23 13:35:00,269.76,269.89,269.46,269.75,9997.0,269.76,269.89,269.46,269.75,9997.0
2023-02-23 13:40:00,269.62,269.96,269.62,269.69,6025.0,269.62,269.96,269.62,269.69,6025.0
2023-02-23 13:45:00,269.75,269.96,269.48,269.96,2700.0,269.75,269.96,269.48,269.96,2700.0
2023-02-23 13:50:00,269.99,269.99,269.71,269.74,3653.0,269.99,269.99,269.71,269.74,3653.0
2023-02-23 13:55:00,269.9,270.07,269.73,270.07,1300.0,269.9,270.07,269.73,270.07,1300.0
2023-02-23 14:00:00,269.94,270.11,269.8,269.81,2831.0,269.94,270.11,269.8,269.81,2831.0
2023-02-23 14:05:00,269.9,270.04,269.76,269.94,1813.0,269.9,270.04,269.76,269.94,1813.0
2023-02-23 14:10:00,269.99,270.32,269.98,270.32,1897.0,269.99,270.32,269.98,270.32,1897.0
2023-02-23 14:15:00,270.68,270.96,270.68,270.92,736.0,270.68,270.96,270.68,270.92,736.0
2023-02-23 14:20:00,270.89,271.43,270.89,271.41,7240.0,270.89,271.43,270.89,271.41,7240.0
2023-02-23 14:25:00,271.47,271.52,271.29,271.52,4321.0,271.47,271.52,271.29,271.52,4321.0
2023-02-23 14:30:00,271.53,272.0,271.45,271.76,2482.0,271.53,272.0,271.45,271.76,2482.0
2023-02-23 14:35:00,271.87,272.08,271.78,271.87,1500.0,271.87,272.08,271.78,271.87,1500.0
2023-02-23 14:40:00,271.92,272.17,271.86,272.05,2708.0,271.92,272.17,271.86,272.05,2708.0
2023-02-23 14:45:00,272.17,272.17,271.72,272.08,4901.0,272.17,272.17,271.72,272.08,4901.0
2023-02-23 14:50:00,272.26,272.3,272.06,272.27,2338.0,272.26,272.3,272.06,272.27,2338.0
2023-02-23 14:55:00,272.06,272.1,271.64,271.65,1400.0,272.06,272.1,271.64,271.65,1400.0
2023-02-23 15:00:00,271.57,272.09,271.47,272.08,11780.0,271.57,272.09,271.47,272.08,11780.0
2023-02-23 15:05:00,272.18,272.42,272.05,272.25,3391.0,272.18,272.42,272.05,272.25,3391.0
2023-02-23 15:10:00,272.47,272.72,271.0,271.91,29811.0,272.47,272.72,271.0,271.91,29811.0
2023-02-23 15:15:00,271.91,272.49,271.91,272.34,4758.0,271.91,272.49,271.91,272.34,4758.0
2023-02-23 15:20:00,272.34,272.34,271.95,272.11,1819.0,272.34,272.34,271.95,272.11,1819.0
2023-02-23 15:25:00,272.08,272.18,271.67,271.96,3589.0,272.08,272.18,271.67,271.96,3589.0
2023-02-23 15:30:00,271.94,272.4,271.87,271.96,5584.0,271.94,272.4,271.87,271.96,5584.0
2023-02-23 15:35:00,271.84,272.25,271.84,272.01,3107.0,271.84,272.25,271.84,272.01,3107.0
2023-02-23 15:40:00,272.01,272.35,271.93,272.01,5152.0,272.01,272.35,271.93,272.01,5152.0
2023-02-23 15:45:00,272.01,272.08,271.81,271.85,10598.0,272.01,272.08,271.81,271.85,10598.0
2023-02-23 15:50:00,271.87,271.97,271.54,271.61,16319.0,271.87,271.97,271.54,271.61,16319.0
2023-02-23 15:55:00,271.69,271.99,270.36,271.83,37002.0,271.69,271.99,270.36,271.83,37002.0
2023-02-24 09:30:00,269.75,271.13,269.2,270.2,19186.0,269.75,271.13,269.2,270.2,19186.0
2023-02-24 09:35:00,270.29,270.49,269.67,269.67,2333.0,270.29,270.49,269.67,269.67,2333.0
2023-02-24 09:40:00,269.63,269.77,268.69,269.18,11483.0,269.63,269.77,268.69,269.18,11483.0
2023-02-24 09:45:00,269.03,269.69,268.97,269.08,8216.0,269.03,269.69,268.97,269.08,8216.0
2023-02-24 09:50:00,268.9,269.28,268.79,269.04,1859.0,268.9,269.28,268.79,269.04,1859.0
2023-02-24 09:55:00,268.97,269.37,268.4,269.31,24955.0,268.97,269.37,268.4,269.31,24955.0
2023-02-24 10:00:00,269.18,269.54,268.9,269.23,4313.0,269.18,269.54,268.9,269.23,4313.0
2023-02-24 10:05:00,269.33,269.78,268.78,269.78,8713.0,269.33,269.78,268.78,269.78,8713.0
2023-02-24 10:10:00,269.55,269.89,269.28,269.54,4547.0,269.55,269.89,269.28,269.54,4547.0
2023-02-24 10:15:00,269.43,269.9,268.99,269.81,7633.0,269.43,269.9,268.99,269.81,7633.0
2023-02-24 10:20:00,269.62,270.0,269.43,269.79,5361.0,269.62,270.0,269.43,269.79,5361.0
2023-02-24 10:25:00,269.84,270.13,269.59,269.8,6622.0,269.84,270.13,269.59,269.8,6622.0
2023-02-24 10:30:00,269.86,270.5,269.86,270.5,5774.0,269.86,270.5,269.86,270.5,5774.0
2023-02-24 10:35:00,270.41,271.05,270.41,270.78,10786.0,270.41,271.05,270.41,270.78,10786.0
2023-02-24 10:40:00,270.78,271.1,270.21,271.1,16276.0,270.78,271.1,270.21,271.1,16276.0
2023-02-24 10:45:00,271.18,271.22,270.22,270.28,3100.0,271.18,271.22,270.22,270.28,3100.0
2023-02-24 10:50:00,270.44,271.11,270.35,270.46,9872.0,270.44,271.11,270.35,270.46,9872.0
2023-02-24 10:55:00,270.37,270.79,269.93,270.2,11442.0,270.37,270.79,269.93,270.2,11442.0
2023-02-24 11:00:00,270.04,270.43,269.92,270.16,2290.0,270.04,270.43,269.92,270.16,2290.0
2023-02-24 11:05:00,270.25,271.13,270.25,271.0,2100.0,270.25,271.13,270.25,271.0,2100.0
2023-02-24 11:10:00,271.09,271.54,270.8,271.02,29788.0,271.09,271.54,270.8,271.02,29788.0
2023-02-24 11:15:00,271.1,271.62,270.93,271.55,13855.0,271.1,271.62,270.93,271.55,13855.0
2023-02-24 11:20:00,271.55,272.19,271.32,271.95,5587.0,271.55,272.19,271.32,271.95,5587.0
2023-02-24 11:25:00,271.87,272.58,271.61,272.46,13753.0,271.87,272.58,271.61,272.46,13753.0
2023-02-24 11:30:00,272.44,272.46,271.9,272.0,4112.0,272.44,272.46,271.9,272.0,4112.0
2023-02-24 11:35:00,271.98,272.91,271.98,272.57,6670.0,271.98,272.91,271.98,272.57,6670.0
2023-02-24 11:40:00,272.16,272.96,272.16,272.73,3636.0,272.16,272.96,272.16,272.73,3636.0
2023-02-24 11:45:00,272.65,273.27,271.63,271.73,9471.0,272.65,273.27,271.63,271.73,9471.0
2023-02-24 11:50:00,271.85,272.66,271.85,272.0,5600.0,271.85,272.66,271.85,272.0,5600.0
2023-02-24 11:55:00,272.1,272.25,271.69,271.69,1507.0,272.1,272.25,271.69,271.69,1507.0
2023-02-24 12:00:00,271.49,271.49,271.1,271.31,1100.0,271.49,271.49,271.1,271.31,1100.0
2023-02-24 12:05:00,271.1,271.1,270.53,270.7,3168.0,271.1,271.1,270.53,270.7,3168.0
2023-02-24 12:10:00,270.92,270.92,270.37,270.37,1000.0,270.92,270.92,270.37,270.37,1000.0
2023-02-24 12:15:00,270.36,270.36,269.61,269.69,700.0,270.36,270.36,269.61,269.69,700.0
2023-02-24 12:20:00,269.65,269.84,269.65,269.7,2398.0,269.65,269.84,269.65,269.7,2398.0
2023-02-24 12:25:00,269.59,270.03,269.44,269.81,2898.0,269.59,270.03,269.44,269.81,2898.0
2023-02-24 12:30:00,269.73,270.29,269.63,269.63,1777.0,269.73,270.29,269.63,269.63,1777.0
2023-02-24 12:35:00,269.83,270.05,269.59,269.84,3974.0,269.83,270.05,269.59,269.84,3974.0
2023-02-24 12:40:00,269.83,269.83,269.58,269.58,698.0,269.83,269.83,269.58,269.58,698.0
2023-02-24 12:45:00,269.6,269.6,269.25,269.38,3145.0,269.6,269.6,269.25,269.38,3145.0
2023-02-24 12:50:00,269.33,269.33,269.1,269.1,2500.0,269.33,269.33,269.1,269.1,2500.0
2023-02-24 12:55:00,268.87,268.92,267.64,268.45,17615.0,268.87,268.92,267.64,268.45,17615.0
2023-02-24 13:00:00,268.45,268.86,267.9,268.22,18689.0,268.45,268.86,267.9,268.22,18689.0
2023-02-24 13:05:00,268.23,268.27,267.53,267.75,13147.0,268.23,268.27,267.53,267.75,13147.0
2023-02-24 13:10:00,268.11,268.35,267.61,268.02,7177.0,268.11,268.35,267.61,268.02,7177.0
2023-02-24 13:15:00,268.15,268.55,267.99,268.55,2613.0,268.15,268.55,267.99,268.55,2613.0
2023-02-24 13:20:00,268.66,268.92,268.51,268.64,1370.0,268.66,268.92,268.51,268.64,1370.0
2023-02-24 13:25:00,268.62,268.74,268.6,268.7,1100.0,268.62,268.74,268.6,268.7,1100.0
2023-02-24 13:30:00,268.7,268.98,268.68,268.87,6465.0,268.7,268.98,268.68,268.87,6465.0
2023-02-24 13:35:00,268.87,268.9,268.83,268.9,1300.0,268.87,268.9,268.83,268.9,1300.0
2023-02-24 13:40:00,268.9,269.26,268.79,269.25,2540.0,268.9,269.26,268.79,269.25,2540.0
2023-02-24 13:45:00,269.45,269.79,269.45,269.78,1100.0,269.45,269.79,269.45,269.78,1100.0
2023-02-24 13:50:00,269.89,270.26,269.89,270.23,3044.0,269.89,270.26,269.89,270.23,3044.0
2023-02-24 13:55:00,270.04,270.04,269.81,269.93,2015.0,270.04,270.04,269.81,269.93,2015.0
2023-02-24 14:00:00,269.68,269.78,269.39,269.61,1000.0,269.68,269.78,269.39,269.61,1000.0
2023-02-24 14:05:00,269.72,269.84,269.72,269.84,200.0,269.72,269.84,269.72,269.84,200.0
2023-02-24 14:10:00,269.73,269.73,269.45,269.53,1118.0,269.73,269.73,269.45,269.53,1118.0
2023-02-24 14:15:00,269.61,269.92,269.61,269.92,1905.0,269.61,269.92,269.61,269.92,1905.0
2023-02-24 14:20:00,269.72,269.94,269.6,269.61,2402.0,269.72,269.94,269.6,269.61,2402.0
2023-02-24 14:25:00,269.82,269.82,269.63,269.66,681.0,269.82,269.82,269.63,269.66,681.0
2023-02-24 14:30:00,269.43,269.58,269.36,269.36,1576.0,269.43,269.58,269.36,269.36,1576.0
2023-02-24 14:35:00,269.49,269.54,269.37,269.37,1144.0,269.49,269.54,269.37,269.37,1144.0
2023-02-24 14:40:00,269.5,269.51,269.16,269.17,2400.0,269.5,269.51,269.16,269.17,2400.0
2023-02-24 14:45:00,269.28,269.81,269.28,269.81,1000.0,269.28,269.81,269.28,269.81,1000.0
2023-02-24 14:50:00,269.94,270.25,269.93,270.19,1100.0,269.94,270.25,269.93,270.19,1100.0
2023-02-24 14:55:00,270.14,270.51,270.14,270.5,3100.0,270.14,270.51,270.14,270.5,3100.0
2023-02-24 15:00:00,270.54,270.7,269.96,269.99,5500.0,270.54,270.7,269.96,269.99,5500.0
2023-02-24 15:05:00,270.04,270.06,269.88,270.06,742.0,270.04,270.06,269.88,270.06,742.0
2023-02-24 15:10:00,269.95,270.0,269.94,269.98,900.0,269.95,270.0,269.94,269.98,900.0
2023-02-24 15:15:00,269.97,270.05,269.97,270.05,700.0,269.97,270.05,269.97,270.05,700.0
2023-02-24 15:20:00,270.07,270.13,270.01,270.03,1453.0,270.07,270.13,270.01,270.03,1453.0
2023-02-24 15:25:00,269.95,270.33,269.95,270.03,3164.0,269.95,270.33,269.95,270.03,3164.0
2023-02-24 15:30:00,270.0,270.05,269.59,269.66,1938.0,270.0,270.05,269.59,269.66,1938.0
2023-02-24 15:35:00,269.53,269.61,269.39,269.4,4227.0,269.53,269.61,269.39,269.4,4227.0
2023-02-24 15:40:00,269.4,269.66,269.22,269.56,4201.0,269.4,269.66,269.22,269.56,4201.0
2023-02-24 15:45:00,269.63,269.65,269.41,269.43,7328.0,269.63,269.65,269.41,269.43,7328.0
2023-02-24 15:50:00,269.38,269.64,269.2,269.48,12560.0,269.38,269.64,269.2,269.48,12560.0
2023-02-24 15:55:00,269.55,270.15,269.55,269.99,29122.0,269.55,270.15,269.55,269.99,29122.0
2023-02-27 09:30:00,271.18,272.26,269.0,271.5,12005.0,271.18,272.26,269.0,271.5,12005.0
2023-02-27 09:35:00,271.18,271.86,270.85,271.2,20205.0,271.18,271.86,270.85,271.2,20205.0
2023-02-27 09:40:00,271.0,272.28,271.0,272.28,5500.0,271.0,272.28,271.0,272.28,5500.0
2023-02-27 09:45:00,272.32,273.29,272.15,272.15,6155.0,272.32,273.29,272.15,272.15,6155.0
2023-02-27 09:50:00,272.4,273.2,272.15,273.12,2293.0,272.4,273.2,272.15,273.12,2293.0
2023-02-27 09:55:00,273.05,273.26,272.94,273.19,3703.0,273.05,273.26,272.94,273.19,3703.0
2023-02-27 10:00:00,273.1,273.61,273.1,273.61,5978.0,273.1,273.61,273.1,273.61,5978.0
2023-02-27 10:05:00,273.48,274.52,273.36,274.4,9823.0,273.48,274.52,273.36,274.4,9823.0
2023-02-27 10:10:00,274.41,274.65,273.66,273.67,3633.0,274.41,274.65,273.66,273.67,3633.0
2023-02-27 10:15:00,273.59,273.72,273.09,273.49,3508.0,273.59,273.72,273.09,273.49,3508.0
2023-02-27 10:20:00,273.44,273.74,273.33,273.46,5347.0,273.44,273.74,273.33,273.46,5347.0
2023-02-27 10:25:00,273.57,273.67,273.27,273.3,4800.0,273.57,273.67,273.27,273.3,4800.0
2023-02-27 10:30:00,273.37,273.37,272.63,272.82,6310.0,273.37,273.37,272.63,272.82,6310.0
2023-02-27 10:35:00,272.83,272.83,271.68,271.88,3495.0,272.83,272.83,271.68,271.88,3495.0
2023-02-27 10:40:00,271.85,272.23,271.81,271.98,2203.0,271.85,272.23,271.81,271.98,2203.0
2023-02-27 10:45:00,271.98,272.07,271.5,271.89,10129.0,271.98,272.07,271.5,271.89,10129.0
2023-02-27 10:50:00,271.84,271.84,271.5,271.68,2972.0,271.84,271.84,271.5,271.68,2972.0
2023-02-27 10:55:00,271.54,271.92,271.32,271.8,3802.0,271.54,271.92,271.32,271.8,3802.0
2023-02-27 11:00:00,271.92,272.03,271.49,271.96,8197.0,271.92,272.03,271.49,271.96,8197.0
2023-02-27 11:05:00,271.82,271.83,270.21,270.47,8999.0,271.82,271.83,270.21,270.47,8999.0
2023-02-27 11:10:00,270.5,271.2,270.49,270.78,5315.0,270.5,271.2,270.49,270.78,5315.0
2023-02-27 11:15:00,271.01,271.25,270.36,271.25,6954.0,271.01,271.25,270.36,271.25,6954.0
2023-02-27 11:20:00,271.06,271.67,271.06,271.47,4276.0,271.06,271.67,271.06,271.47,4276.0
2023-02-27 11:25:00,271.47,271.57,271.22,271.22,4117.0,271.47,271.57,271.22,271.22,4117.0
2023-02-27 11:30:00,271.2,271.22,270.83,271.22,3118.0,271.2,271.22,270.83,271.22,3118.0
2023-02-27 11:35:00,271.35,271.35,271.08,271.09,3252.0,271.35,271.35,271.08,271.09,3252.0
2023-02-27 11:40:00,271.35,271.35,271.13,271.35,1300.0,271.35,271.35,271.13,271.35,1300.0
2023-02-27 11:45:00,271.21,272.17,271.21,272.08,16785.0,271.21,272.17,271.21,272.08,16785.0
2023-02-27 11:50:00,271.97,272.21,271.94,272.16,2735.0,271.97,272.21,271.94,272.16,2735.0
2023-02-27 11:55:00,272.03,272.1,271.09,271.39,17959.0,272.03,272.1,271.09,271.39,17959.0
2023-02-27 12:00:00,271.5,271.7,271.48,271.61,3300.0,271.5,271.7,271.48,271.61,3300.0
2023-02-27 12:05:00,271.7,272.07,271.55,271.75,8779.0,271.7,272.07,271.55,271.75,8779.0
2023-02-27 12:10:00,271.56,271.58,271.18,271.51,4315.0,271.56,271.58,271.18,271.51,4315.0
2023-02-27 12:15:00,271.5,271.52,271.0,271.0,3910.0,271.5,271.52,271.0,271.0,3910.0
2023-02-27 12:20:00,270.74,271.13,270.74,270.78,1600.0,270.74,271.13,270.74,270.78,1600.0
2023-02-27 12:25:00,270.64,270.98,270.64,270.69,4121.0,270.64,270.98,270.64,270.69,4121.0
2023-02-27 12:30:00,270.76,270.84,270.57,270.73,2883.0,270.76,270.84,270.57,270.73,2883.0
2023-02-27 12:35:00,270.82,270.82,270.47,270.48,1640.0,270.82,270.82,270.47,270.48,1640.0
2023-02-27 12:40:00,270.32,270.32,270.12,270.25,1300.0,270.32,270.32,270.12,270.25,1300.0
2023-02-27 12:45:00,270.17,270.19,270.0,270.09,2989.0,270.17,270.19,270.0,270.09,2989.0
2023-02-27 12:50:00,270.23,270.45,270.21,270.38,4553.0,270.23,270.45,270.21,270.38,4553.0
2023-02-27 12:55:00,270.34,270.68,270.32,270.52,3159.0,270.34,270.68,270.32,270.52,3159.0
2023-02-27 13:00:00,270.36,270.36,270.05,270.08,1408.0,270.36,270.36,270.05,270.08,1408.0
2023-02-27 13:05:00,270.04,270.1,269.68,270.1,2551.0,270.04,270.1,269.68,270.1,2551.0
2023-02-27 13:10:00,270.17,270.36,269.88,270.36,2549.0,270.17,270.36,269.88,270.36,2549.0
2023-02-27 13:15:00,270.41,270.41,270.17,270.17,1226.0,270.41,270.41,270.17,270.17,1226.0
2023-02-27 13:20:00,270.16,270.2,269.87,270.09,3311.0,270.16,270.2,269.87,270.09,3311.0
2023-02-27 13:25:00,270.07,270.13,269.96,270.08,1431.0,270.07,270.13,269.96,270.08,1431.0
2023-02-27 13:30:00,270.17,270.38,270.04,270.38,3587.0,270.17,270.38,270.04,270.38,3587.0
2023-02-27 13:35:00,270.38,270.39,269.97,270.1,4845.0,270.38,270.39,269.97,270.1,4845.0
2023-02-27 13:40:00,270.2,270.35,269.69,269.73,3922.0,270.2,270.35,269.69,269.73,3922.0
2023-02-27 13:45:00,269.76,269.77,269.58,269.68,1000.0,269.76,269.77,269.58,269.68,1000.0
2023-02-27 13:50:00,269.8,270.08,269.74,269.94,4208.0,269.8,270.08,269.74,269.94,4208.0
2023-02-27 13:55:00,269.84,270.15,269.84,270.15,514.0,269.84,270.15,269.84,270.15,514.0
2023-02-27 14:00:00,270.11,270.57,270.04,270.57,3018.0,270.11,270.57,270.04,270.57,3018.0
2023-02-27 14:05:00,270.33,270.41,269.94,269.96,4422.0,270.33,270.41,269.94,269.96,4422.0
2023-02-27 14:10:00,269.96,270.72,269.96,270.49,2300.0,269.96,270.72,269.96,270.49,2300.0
2023-02-27 14:15:00,270.42,270.42,269.94,269.94,1800.0,270.42,270.42,269.94,269.94,1800.0
2023-02-27 14:20:00,269.72,269.87,269.72,269.75,1000.0,269.72,269.87,269.72,269.75,1000.0
2023-02-27 14:25:00,269.79,269.79,269.56,269.79,2580.0,269.79,269.79,269.56,269.79,2580.0
2023-02-27 14:30:00,269.93,270.09,269.67,269.68,2500.0,269.93,270.09,269.67,269.68,2500.0
2023-02-27 14:35:00,269.78,269.96,269.76,269.88,1500.0,269.78,269.96,269.76,269.88,1500.0
2023-02-27 14:40:00,269.78,269.89,269.57,269.72,2800.0,269.78,269.89,269.57,269.72,2800.0
2023-02-27 14:45:00,269.76,269.77,269.41,269.45,1264.0,269.76,269.77,269.41,269.45,1264.0
2023-02-27 14:50:00,269.44,269.65,269.2,269.53,3948.0,269.44,269.65,269.2,269.53,3948.0
2023-02-27 14:55:00,269.53,269.53,269.26,269.26,2040.0,269.53,269.53,269.26,269.26,2040.0
2023-02-27 15:00:00,269.25,269.64,269.11,269.37,3944.0,269.25,269.64,269.11,269.37,3944.0
2023-02-27 15:05:00,269.3,269.39,269.13,269.39,2888.0,269.3,269.39,269.13,269.39,2888.0
2023-02-27 15:10:00,269.16,269.42,269.07,269.38,3100.0,269.16,269.42,269.07,269.38,3100.0
2023-02-27 15:15:00,269.32,269.46,269.14,269.24,3568.0,269.32,269.46,269.14,269.24,3568.0
2023-02-27 15:20:00,269.19,269.51,269.07,269.49,4937.0,269.19,269.51,269.07,269.49,4937.0
2023-02-27 15:25:00,269.39,269.54,269.09,269.42,2910.0,269.39,269.54,269.09,269.42,2910.0
2023-02-27 15:30:00,269.34,269.35,269.1,269.25,3864.0,269.34,269.35,269.1,269.25,3864.0
2023-02-27 15:35:00,269.19,269.42,269.13,269.37,8642.0,269.19,269.42,269.13,269.37,8642.0
2023-02-27 15:40:00,269.48,270.02,269.4,269.92,5742.0,269.48,270.02,269.4,269.92,5742.0
2023-02-27 15:45:00,269.98,269.98,269.27,269.4,7071.0,269.98,269.98,269.27,269.4,7071.0
2023-02-27 15:50:00,269.19,269.45,269.08,269.12,23424.0,269.19,269.45,269.08,269.12,23424.0
2023-02-27 15:55:00,269.17,269.36,269.04,269.26,36672.0,269.17,269.36,269.04,269.26,36672.0
2023-02-28 09:30:00,267.76,268.46,267.08,267.08,10613.0,267.76,268.46,267.08,267.08,10613.0
2023-02-28 09:35:00,267.54,267.54,266.77,266.92,3556.0,267.54,267.54,266.77,266.92,3556.0
2023-02-28 09:40:00,267.0,268.1,267.0,267.18,3910.0,267.0,268.1,267.0,267.18,3910.0
2023-02-28 09:45:00,267.35,267.92,267.06,267.27,33163.0,267.35,267.92,267.06,267.27,33163.0
2023-02-28 09:50:00,267.48,267.95,267.4,267.65,14800.0,267.48,267.95,267.4,267.65,14800.0
2023-02-28 09:55:00,267.7,267.86,267.41,267.41,516.0,267.7,267.86,267.41,267.41,516.0
2023-02-28 10:00:00,267.41,267.76,267.11,267.54,2447.0,267.41,267.76,267.11,267.54,2447.0
2023-02-28 10:05:00,267.75,268.46,267.74,268.25,26400.0,267.75,268.46,267.74,268.25,26400.0
2023-02-28 10:10:00,268.19,268.2,267.54,267.6,1457.0,268.19,268.2,267.54,267.6,1457.0
2023-02-28 10:15:00,267.6,268.0,267.3,267.88,7584.0,267.6,268.0,267.3,267.88,7584.0
2023-02-28 10:20:00,267.99,268.19,267.82,268.13,5032.0,267.99,268.19,267.82,268.13,5032.0
2023-02-28 10:25:00,268.12,269.23,268.03,268.63,12442.0,268.12,269.23,268.03,268.63,12442.0
2023-02-28 10:30:00,268.54,268.82,268.34,268.39,899.0,268.54,268.82,268.34,268.39,899.0
2023-02-28 10:35:00,268.4,268.4,268.09,268.11,1511.0,268.4,268.4,268.09,268.11,1511.0
2023-02-28 10:40:00,268.24,268.28,267.77,268.06,2150.0,268.24,268.28,267.77,268.06,2150.0
2023-02-28 10:45:00,268.1,268.1,267.73,267.73,1100.0,268.1,268.1,267.73,267.73,1100.0
2023-02-28 10:50:00,267.73,267.91,267.72,267.9,1615.0,267.73,267.91,267.72,267.9,1615.0
2023-02-28 10:55:00,268.06,268.23,268.02,268.09,1000.0,268.06,268.23,268.02,268.09,1000.0
2023-02-28 11:00:00,268.21,268.3,268.0,268.1,5694.0,268.21,268.3,268.0,268.1,5694.0
2023-02-28 11:05:00,268.24,268.86,268.24,268.63,2131.0,268.24,268.86,268.24,268.63,2131.0
2023-02-28 11:10:00,268.86,268.86,268.72,268.72,600.0,268.86,268.86,268.72,268.72,600.0
2023-02-28 11:15:00,269.03,269.04,268.45,268.46,2287.0,269.03,269.04,268.45,268.46,2287.0
2023-02-28 11:20:00,268.32,268.48,268.22,268.22,800.0,268.32,268.48,268.22,268.22,800.0
2023-02-28 11:25:00,268.32,268.37,267.91,267.92,1115.0,268.32,268.37,267.91,267.92,1115.0
2023-02-28 11:30:00,267.86,267.95,267.79,267.82,1000.0,267.86,267.95,267.79,267.82,1000.0
2023-02-28 11:35:00,267.85,267.85,267.64,267.66,926.0,267.85,267.85,267.64,267.66,926.0
2023-02-28 11:40:00,267.47,267.86,267.46,267.53,3110.0,267.47,267.86,267.46,267.53,3110.0
2023-02-28 11:45:00,267.44,267.73,267.41,267.56,2800.0,267.44,267.73,267.41,267.56,2800.0
2023-02-28 11:50:00,267.51,267.51,267.31,267.35,700.0,267.51,267.51,267.31,267.35,700.0
2023-02-28 11:55:00,267.24,267.66,267.23,267.61,3302.0,267.24,267.66,267.23,267.61,3302.0
2023-02-28 12:00:00,267.51,267.72,267.51,267.72,830.0,267.51,267.72,267.51,267.72,830.0
2023-02-28 12:05:00,267.72,267.77,267.72,267.75,609.0,267.72,267.77,267.72,267.75,609.0
2023-02-28 12:10:00,267.91,268.45,267.91,268.31,2600.0,267.91,268.45,267.91,268.31,2600.0
2023-02-28 12:15:00,268.34,268.44,268.22,268.44,1100.0,268.34,268.44,268.22,268.44,1100.0
2023-02-28 12:20:00,268.65,268.89,268.56,268.87,4020.0,268.65,268.89,268.56,268.87,4020.0
2023-02-28 12:25:00,268.81,268.81,268.52,268.67,2576.0,268.81,268.81,268.52,268.67,2576.0
2023-02-28 12:30:00,268.81,268.92,268.56,268.56,1035.0,268.81,268.92,268.56,268.56,1035.0
2023-02-28 12:35:00,268.84,268.85,268.55,268.75,4165.0,268.84,268.85,268.55,268.75,4165.0
2023-02-28 12:40:00,268.62,268.73,268.34,268.59,2097.0,268.62,268.73,268.34,268.59,2097.0
2023-02-28 12:45:00,268.72,268.72,268.58,268.58,300.0,268.72,268.72,268.58,268.58,300.0
2023-02-28 12:50:00,268.59,269.14,268.55,269.09,5574.0,268.59,269.14,268.55,269.09,5574.0
2023-02-28 12:55:00,269.32,269.38,269.11,269.15,1950.0,269.32,269.38,269.11,269.15,1950.0
2023-02-28 13:00:00,269.2,269.27,269.09,269.21,3448.0,269.2,269.27,269.09,269.21,3448.0
2023-02-28 13:05:00,269.13,269.13,268.95,269.12,1107.0,269.13,269.13,268.95,269.12,1107.0
2023-02-28 13:10:00,269.23,269.31,269.06,269.15,1846.0,269.23,269.31,269.06,269.15,1846.0
2023-02-28 13:15:00,269.08,269.38,269.08,269.24,2193.0,269.08,269.38,269.08,269.24,2193.0
2023-02-28 13:20:00,269.29,269.92,269.29,269.89,5300.0,269.29,269.92,269.29,269.89,5300.0
2023-02-28 13:25:00,269.9,269.9,269.55,269.55,4016.0,269.9,269.9,269.55,269.55,4016.0
2023-02-28 13:30:00,269.54,269.54,269.18,269.25,1887.0,269.54,269.54,269.18,269.25,1887.0
2023-02-28 13:35:00,269.27,269.36,269.06,269.15,1877.0,269.27,269.36,269.06,269.15,1877.0
2023-02-28 13:40:00,269.0,269.03,268.82,269.02,2300.0,269.0,269.03,268.82,269.02,2300.0
2023-02-28 13:45:00,269.05,269.17,269.0,269.14,1332.0,269.05,269.17,269.0,269.14,1332.0
2023-02-28 13:50:00,268.93,269.2,268.89,269.11,2214.0,268.93,269.2,268.89,269.11,2214.0
2023-02-28 13:55:00,269.01,269.01,268.7,268.83,1122.0,269.01,269.01,268.7,268.83,1122.0
2023-02-28 14:00:00,268.77,268.84,268.73,268.82,1100.0,268.77,268.84,268.73,268.82,1100.0
2023-02-28 14:05:00,268.73,268.73,268.33,268.45,2219.0,268.73,268.73,268.33,268.45,2219.0
2023-02-28 14:10:00,268.49,268.57,268.3,268.53,1549.0,268.49,268.57,268.3,268.53,1549.0
2023-02-28 14:15:00,268.54,268.54,268.35,268.42,700.0,268.54,268.54,268.35,268.42,700.0
2023-02-28 14:20:00,268.52,268.81,268.49,268.81,2141.0,268.52,268.81,268.49,268.81,2141.0
2023-02-28 14:25:00,268.82,268.83,268.61,268.72,1900.0,268.82,268.83,268.61,268.72,1900.0
2023-02-28 14:30:00,268.7,269.05,268.64,268.8,3084.0,268.7,269.05,268.64,268.8,3084.0
2023-02-28 14:35:00,268.71,269.1,268.68,269.1,1193.0,268.71,269.1,268.68,269.1,1193.0
2023-02-28 14:40:00,269.05,269.05,268.84,268.84,2765.0,269.05,269.05,268.84,268.84,2765.0
2023-02-28 14:45:00,268.75,269.0,268.75,269.0,200.0,268.75,269.0,268.75,269.0,200.0
2023-02-28 14:50:00,268.91,268.91,268.73,268.79,1747.0,268.91,268.91,268.73,268.79,1747.0
2023-02-28 14:55:00,268.75,268.77,268.41,268.42,3011.0,268.75,268.77,268.41,268.42,3011.0
2023-02-28 15:00:00,268.5,268.5,268.36,268.4,500.0,268.5,268.5,268.36,268.4,500.0
2023-02-28 15:05:00,268.39,268.61,268.29,268.5,3644.0,268.39,268.61,268.29,268.5,3644.0
2023-02-28 15:10:00,268.69,268.69,268.39,268.49,1782.0,268.69,268.69,268.39,268.49,1782.0
2023-02-28 15:15:00,268.49,268.72,268.49,268.56,1857.0,268.49,268.72,268.49,268.56,1857.0
2023-02-28 15:20:00,268.57,268.58,268.2,268.2,1523.0,268.57,268.58,268.2,268.2,1523.0
2023-02-28 15:25:00,268.24,268.7,268.12,268.69,3963.0,268.24,268.7,268.12,268.69,3963.0
2023-02-28 15:30:00,268.55,268.83,268.52,268.83,3334.0,268.55,268.83,268.52,268.83,3334.0
2023-02-28 15:35:00,268.87,268.98,268.55,268.98,3906.0,268.87,268.98,268.55,268.98,3906.0
2023-02-28 15:40:00,269.15,269.15,268.65,268.76,6239.0,269.15,269.15,268.65,268.76,6239.0
2023-02-28 15:45:00,268.73,269.28,268.73,269.17,10692.0,268.73,269.28,268.73,269.17,10692.0
2023-02-28 15:50:00,269.1,269.96,268.81,269.68,21457.0,269.1,269.96,268.81,269.68,21457.0
2023-02-28 15:55:00,269.78,270.49,269.59,269.81,81581.0,269.78,270.49,269.59,269.81,81581.0
2023-03-01 09:30:00,267.97,270.29,267.53,269.02,20134.0,267.97,270.29,267.53,269.02,20134.0
2023-03-01 09:35:00,269.5,269.5,267.88,268.33,2715.0,269.5,269.5,267.88,268.33,2715.0
2023-03-01 09:40:00,268.42,268.85,268.05,268.16,4695.0,268.42,268.85,268.05,268.16,4695.0
2023-03-01 09:45:00,268.16,269.72,268.16,269.43,7910.0,268.16,269.72,268.16,269.43,7910.0
2023-03-01 09:50:00,268.91,269.31,268.27,268.98,18583.0,268.91,269.31,268.27,268.98,18583.0
2023-03-01 09:55:00,269.44,269.72,269.19,269.28,10355.0,269.44,269.72,269.19,269.28,10355.0
2023-03-01 10:00:00,269.18,270.33,268.83,270.33,9704.0,269.18,270.33,268.83,270.33,9704.0
2023-03-01 10:05:00,270.06,270.58,269.6,270.09,12313.0,270.06,270.58,269.6,270.09,12313.0
2023-03-01 10:10:00,270.3,270.59,270.03,270.47,8271.0,270.3,270.59,270.03,270.47,8271.0
2023-03-01 10:15:00,270.35,270.71,270.25,270.34,2041.0,270.35,270.71,270.25,270.34,2041.0
2023-03-01 10:20:00,270.25,271.17,270.12,270.88,4037.0,270.25,271.17,270.12,270.88,4037.0
2023-03-01 10:25:00,271.07,271.42,270.63,270.68,5306.0,271.07,271.42,270.63,270.68,5306.0
2023-03-01 10:30:00,270.51,270.78,270.18,270.66,4378.0,270.51,270.78,270.18,270.66,4378.0
2023-03-01 10:35:00,270.7,271.16,270.7,270.91,3800.0,270.7,271.16,270.7,270.91,3800.0
2023-03-01 10:40:00,271.0,271.97,270.98,271.68,4778.0,271.0,271.97,270.98,271.68,4778.0
2023-03-01 10:45:00,271.78,271.78,271.33,271.34,1300.0,271.78,271.78,271.33,271.34,1300.0
2023-03-01 10:50:00,271.61,271.87,271.39,271.5,9848.0,271.61,271.87,271.39,271.5,9848.0
2023-03-01 10:55:00,271.52,272.09,271.43,272.09,5531.0,271.52,272.09,271.43,272.09,5531.0
2023-03-01 11:00:00,272.09,272.11,271.73,272.11,2124.0,272.09,272.11,271.73,272.11,2124.0
2023-03-01 11:05:00,272.11,272.11,271.23,271.66,21814.0,272.11,272.11,271.23,271.66,21814.0
2023-03-01 11:10:00,271.64,271.66,270.69,271.3,7555.0,271.64,271.66,270.69,271.3,7555.0
2023-03-01 11:15:00,271.29,271.29,270.92,271.11,5110.0,271.29,271.29,270.92,271.11,5110.0
2023-03-01 11:20:00,271.18,271.8,270.9,271.8,6540.0,271.18,271.8,270.9,271.8,6540.0
2023-03-01 11:25:00,271.86,272.43,271.79,272.29,8290.0,271.86,272.43,271.79,272.29,8290.0
2023-03-01 11:30:00,271.97,272.4,271.85,272.4,1700.0,271.97,272.4,271.85,272.4,1700.0
2023-03-01 11:35:00,272.41,272.63,272.26,272.27,2553.0,272.41,272.63,272.26,272.27,2553.0
2023-03-01 11:40:00,272.42,273.14,272.32,273.0,5079.0,272.42,273.14,272.32,273.0,5079.0
2023-03-01 11:45:00,273.01,273.47,272.87,273.19,9922.0,273.01,273.47,272.87,273.19,9922.0
2023-03-01 11:50:00,273.32,273.33,272.65,272.78,1905.0,273.32,273.33,272.65,272.78,1905.0
2023-03-01 11:55:00,272.46,273.06,272.46,273.06,3263.0,272.46,273.06,272.46,273.06,3263.0
2023-03-01 12:00:00,273.01,273.41,272.99,273.09,3131.0,273.01,273.41,272.99,273.09,3131.0
2023-03-01 12:05:00,272.88,273.06,272.74,273.06,1000.0,272.88,273.06,272.74,273.06,1000.0
2023-03-01 12:10:00,273.0,273.12,272.85,272.97,2020.0,273.0,273.12,272.85,272.97,2020.0
2023-03-01 12:15:00,273.01,273.24,272.66,272.67,1817.0,273.01,273.24,272.66,272.67,1817.0
2023-03-01 12:20:00,272.74,272.88,272.52,272.52,5613.0,272.74,272.88,272.52,272.52,5613.0
2023-03-01 12:25:00,272.4,272.94,272.4,272.73,5577.0,272.4,272.94,272.4,272.73,5577.0
2023-03-01 12:30:00,272.94,273.5,272.66,273.14,13876.0,272.94,273.5,272.66,273.14,13876.0
2023-03-01 12:35:00,273.02,273.14,272.86,273.02,1497.0,273.02,273.14,272.86,273.02,1497.0
2023-03-01 12:40:00,272.81,272.81,272.56,272.62,1501.0,272.81,272.81,272.56,272.62,1501.0
2023-03-01 12:45:00,272.68,272.86,272.57,272.75,2040.0,272.68,272.86,272.57,272.75,2040.0
2023-03-01 12:50:00,272.75,272.87,272.75,272.81,556.0,272.75,272.87,272.75,272.81,556.0
2023-03-01 12:55:00,272.87,273.24,272.84,273.24,2103.0,272.87,273.24,272.84,273.24,2103.0
2023-03-01 13:00:00,273.12,273.14,273.01,273.1,2735.0,273.12,273.14,273.01,273.1,2735.0
2023-03-01 13:05:00,273.16,273.33,273.1,273.13,4066.0,273.16,273.33,273.1,273.13,4066.0
2023-03-01 13:10:00,273.13,273.13,272.86,273.07,2443.0,273.13,273.13,272.86,273.07,2443.0
2023-03-01 13:15:00,273.2,273.34,273.13,273.22,4550.0,273.2,273.34,273.13,273.22,4550.0
2023-03-01 13:20:00,273.22,273.75,273.21,273.44,4554.0,273.22,273.75,273.21,273.44,4554.0
2023-03-01 13:25:00,273.55,273.66,273.25,273.44,5049.0,273.55,273.66,273.25,273.44,5049.0
2023-03-01 13:30:00,273.44,273.5,273.38,273.46,4224.0,273.44,273.5,273.38,273.46,4224.0
2023-03-01 13:35:00,273.49,273.67,273.48,273.54,3631.0,273.49,273.67,273.48,273.54,3631.0
2023-03-01 13:40:00,273.57,273.61,273.39,273.45,5950.0,273.57,273.61,273.39,273.45,5950.0
2023-03-01 13:45:00,273.21,273.4,273.13,273.39,2827.0,273.21,273.4,273.13,273.39,2827.0
2023-03-01 13:50:00,273.45,273.55,273.04,273.05,2494.0,273.45,273.55,273.04,273.05,2494.0
2023-03-01 13:55:00,272.89,272.89,272.68,272.81,3260.0,272.89,272.89,272.68,272.81,3260.0
2023-03-01 14:00:00,272.81,273.25,272.8,273.2,3058.0,272.81,273.25,272.8,273.2,3058.0
2023-03-01 14:05:00,273.13,273.66,273.13,273.58,6914.0,273.13,273.66,273.13,273.58,6914.0
2023-03-01 14:10:00,273.61,273.85,273.4,273.85,2342.0,273.61,273.85,273.4,273.85,2342.0
2023-03-01 14:15:00,273.79,273.81,273.54,273.66,3404.0,273.79,273.81,273.54,273.66,3404.0
2023-03-01 14:20:00,273.67,273.77,273.31,273.73,4404.0,273.67,273.77,273.31,273.73,4404.0
2023-03-01 14:25:00,273.69,273.77,273.61,273.77,6051.0,273.69,273.77,273.61,273.77,6051.0
2023-03-01 14:30:00,273.69,273.77,273.48,273.56,6153.0,273.69,273.77,273.48,273.56,6153.0
2023-03-01 14:35:00,273.59,273.86,273.52,273.8,14087.0,273.59,273.86,273.52,273.8,14087.0
2023-03-01 14:40:00,273.76,274.09,273.66,274.07,11165.0,273.76,274.09,273.66,274.07,11165.0
2023-03-01 14:45:00,274.03,274.09,273.68,273.78,5019.0,274.03,274.09,273.68,273.78,5019.0
2023-03-01 14:50:00,273.8,274.06,273.67,273.9,2733.0,273.8,274.06,273.67,273.9,2733.0
2023-03-01 14:55:00,274.05,274.33,273.97,274.11,6837.0,274.05,274.33,273.97,274.11,6837.0
2023-03-01 15:00:00,274.12,274.31,274.01,274.09,4063.0,274.12,274.31,274.01,274.09,4063.0
2023-03-01 15:05:00,274.09,274.58,274.02,274.49,11333.0,274.09,274.58,274.02,274.49,11333.0
2023-03-01 15:10:00,274.48,274.99,274.47,274.91,15356.0,274.48,274.99,274.47,274.91,15356.0
2023-03-01 15:15:00,275.0,275.38,274.68,274.81,23802.0,275.0,275.38,274.68,274.81,23802.0
2023-03-01 15:20:00,274.79,275.04,274.69,274.91,17994.0,274.79,275.04,274.69,274.91,17994.0
2023-03-01 15:25:00,275.05,275.26,274.2,274.38,41702.0,275.05,275.26,274.2,274.38,41702.0
2023-03-01 15:30:00,274.57,274.61,273.77,273.88,10048.0,274.57,274.61,273.77,273.88,10048.0
2023-03-01 15:35:00,273.77,274.25,273.65,273.71,10634.0,273.77,274.25,273.65,273.71,10634.0
2023-03-01 15:40:00,273.58,273.78,273.48,273.64,14216.0,273.58,273.78,273.48,273.64,14216.0
2023-03-01 15:45:00,273.58,273.71,273.12,273.54,12059.0,273.58,273.71,273.12,273.54,12059.0
2023-03-01 15:50:00,273.46,273.53,272.47,272.47,21316.0,273.46,273.53,272.47,272.47,21316.0
2023-03-01 15:55:00,272.56,272.61,271.97,272.31,58755.0,272.56,272.61,271.97,272.31,58755.0
2023-03-02 09:30:00,270.63,271.99,270.21,271.25,7577.0,270.63,271.99,270.21,271.25,7577.0
2023-03-02 09:35:00,271.23,271.25,269.8,270.0,2738.0,271.23,271.25,269.8,270.0,2738.0
2023-03-02 09:40:00,269.72,270.51,269.31,269.9,3672.0,269.72,270.51,269.31,269.9,3672.0
2023-03-02 09:45:00,269.86,270.92,269.86,270.53,5226.0,269.86,270.92,269.86,270.53,5226.0
2023-03-02 09:50:00,270.53,271.28,270.0,270.0,3700.0,270.53,271.28,270.0,270.0,3700.0
2023-03-02 09:55:00,270.0,270.23,269.9,269.91,888.0,270.0,270.23,269.9,269.91,888.0
2023-03-02 10:00:00,270.36,270.67,270.28,270.67,3055.0,270.36,270.67,270.28,270.67,3055.0
2023-03-02 10:05:00,270.59,270.59,269.77,270.31,2100.0,270.59,270.59,269.77,270.31,2100.0
2023-03-02 10:10:00,270.06,270.41,269.9,270.41,1866.0,270.06,270.41,269.9,270.41,1866.0
2023-03-02 10:15:00,270.19,270.66,269.94,270.01,1684.0,270.19,270.66,269.94,270.01,1684.0
2023-03-02 10:20:00,270.0,270.01,268.96,269.47,4539.0,270.0,270.01,268.96,269.47,4539.0
2023-03-02 10:25:00,269.16,269.54,269.06,269.18,4094.0,269.16,269.54,269.06,269.18,4094.0
2023-03-02 10:30:00,269.35,269.57,269.09,269.42,7163.0,269.35,269.57,269.09,269.42,7163.0
2023-03-02 10:35:00,269.27,269.9,268.99,269.49,2800.0,269.27,269.9,268.99,269.49,2800.0
2023-03-02 10:40:00,269.54,269.54,268.97,268.97,1100.0,269.54,269.54,268.97,268.97,1100.0
2023-03-02 10:45:00,269.0,269.29,268.5,268.65,4280.0,269.0,269.29,268.5,268.65,4280.0
2023-03-02 10:50:00,268.76,270.26,268.76,269.59,5082.0,268.76,270.26,268.76,269.59,5082.0
2023-03-02 10:55:00,269.57,269.78,269.25,269.4,4868.0,269.57,269.78,269.25,269.4,4868.0
2023-03-02 11:00:00,269.4,269.83,269.38,269.73,2099.0,269.4,269.83,269.38,269.73,2099.0
2023-03-02 11:05:00,269.62,269.66,269.08,269.56,7930.0,269.62,269.66,269.08,269.56,7930.0
2023-03-02 11:10:00,269.54,269.8,269.54,269.57,4111.0,269.54,269.8,269.54,269.57,4111.0
2023-03-02 11:15:00,269.7,269.9,269.7,269.71,1593.0,269.7,269.9,269.7,269.71,1593.0
2023-03-02 11:20:00,269.59,269.82,269.5,269.62,3551.0,269.59,269.82,269.5,269.62,3551.0
2023-03-02 11:25:00,269.66,269.87,269.53,269.87,1768.0,269.66,269.87,269.53,269.87,1768.0
2023-03-02 11:30:00,269.91,270.06,269.76,270.05,2862.0,269.91,270.06,269.76,270.05,2862.0
2023-03-02 11:35:00,270.06,270.14,269.79,269.9,5311.0,270.06,270.14,269.79,269.9,5311.0
2023-03-02 11:40:00,269.84,270.01,269.73,269.75,2091.0,269.84,270.01,269.73,269.75,2091.0
2023-03-02 11:45:00,269.82,269.82,269.55,269.56,400.0,269.82,269.82,269.55,269.56,400.0
2023-03-02 11:50:00,269.9,270.19,269.7,269.82,2280.0,269.9,270.19,269.7,269.82,2280.0
2023-03-02 11:55:00,269.66,270.2,269.66,270.2,1286.0,269.66,270.2,269.66,270.2,1286.0
2023-03-02 12:00:00,270.26,270.26,269.91,270.06,1817.0,270.26,270.26,269.91,270.06,1817.0
2023-03-02 12:05:00,270.06,270.06,269.67,269.67,1200.0,270.06,270.06,269.67,269.67,1200.0
2023-03-02 12:10:00,269.66,269.68,269.51,269.54,900.0,269.66,269.68,269.51,269.54,900.0
2023-03-02 12:15:00,269.58,270.36,269.52,270.09,8513.0,269.58,270.36,269.52,270.09,8513.0
2023-03-02 12:20:00,270.31,270.61,270.27,270.36,3426.0,270.31,270.61,270.27,270.36,3426.0
2023-03-02 12:25:00,270.5,270.5,270.35,270.35,200.0,270.5,270.5,270.35,270.35,200.0
2023-03-02 12:30:00,270.39,270.53,270.02,270.07,1800.0,270.39,270.53,270.02,270.07,1800.0
2023-03-02 12:35:00,270.0,270.21,269.54,269.54,1900.0,270.0,270.21,269.54,269.54,1900.0
2023-03-02 12:40:00,269.59,269.59,269.37,269.38,1900.0,269.59,269.59,269.37,269.38,1900.0
2023-03-02 12:45:00,269.54,269.54,269.21,269.47,2778.0,269.54,269.54,269.21,269.47,2778.0
2023-03-02 12:50:00,269.44,269.91,269.44,269.57,1783.0,269.44,269.91,269.44,269.57,1783.0
2023-03-02 12:55:00,269.45,269.55,269.32,269.44,995.0,269.45,269.55,269.32,269.44,995.0
2023-03-02 13:00:00,269.51,269.51,269.07,269.16,2988.0,269.51,269.51,269.07,269.16,2988.0
2023-03-02 13:05:00,269.16,269.21,268.88,269.09,1300.0,269.16,269.21,268.88,269.09,1300.0
2023-03-02 13:10:00,268.95,268.95,268.47,268.81,3130.0,268.95,268.95,268.47,268.81,3130.0
2023-03-02 13:15:00,268.97,269.41,268.94,269.04,3073.0,268.97,269.41,268.94,269.04,3073.0
2023-03-02 13:20:00,269.06,269.19,268.91,268.96,3219.0,269.06,269.19,268.91,268.96,3219.0
2023-03-02 13:25:00,269.0,269.14,268.62,268.63,2600.0,269.0,269.14,268.62,268.63,2600.0
2023-03-02 13:30:00,268.72,268.79,268.65,268.79,1100.0,268.72,268.79,268.65,268.79,1100.0
2023-03-02 13:35:00,268.96,270.0,268.96,269.45,2841.0,268.96,270.0,268.96,269.45,2841.0
2023-03-02 13:40:00,269.42,269.42,269.24,269.4,2177.0,269.42,269.42,269.24,269.4,2177.0
2023-03-02 13:45:00,269.49,269.63,269.37,269.37,1688.0,269.49,269.63,269.37,269.37,1688.0
2023-03-02 13:50:00,269.54,269.71,269.43,269.54,987.0,269.54,269.71,269.43,269.54,987.0
2023-03-02 13:55:00,269.59,269.9,269.57,269.69,4812.0,269.59,269.9,269.57,269.69,4812.0
2023-03-02 14:00:00,269.76,270.63,269.76,270.61,3316.0,269.76,270.63,269.76,270.61,3316.0
2023-03-02 14:05:00,270.56,270.56,270.27,270.33,1600.0,270.56,270.56,270.27,270.33,1600.0
2023-03-02 14:10:00,270.31,270.31,269.95,269.96,1900.0,270.31,270.31,269.95,269.96,1900.0
2023-03-02 14:15:00,269.87,269.87,269.43,269.52,4168.0,269.87,269.87,269.43,269.52,4168.0
2023-03-02 14:20:00,269.57,269.7,269.22,269.35,4967.0,269.57,269.7,269.22,269.35,4967.0
2023-03-02 14:25:00,269.36,269.92,269.26,269.92,4472.0,269.36,269.92,269.26,269.92,4472.0
2023-03-02 14:30:00,270.04,270.1,269.56,269.56,3300.0,270.04,270.1,269.56,269.56,3300.0
2023-03-02 14:35:00,269.56,269.72,269.42,269.72,1400.0,269.56,269.72,269.42,269.72,1400.0
2023-03-02 14:40:00,269.63,269.63,269.37,269.37,1200.0,269.63,269.63,269.37,269.37,1200.0
2023-03-02 14:45:00,269.62,269.66,269.38,269.57,2816.0,269.62,269.66,269.38,269.57,2816.0
2023-03-02 14:50:00,269.62,269.67,269.4,269.47,3623.0,269.62,269.67,269.4,269.47,3623.0
2023-03-02 14:55:00,269.62,269.73,269.59,269.73,1510.0,269.62,269.73,269.59,269.73,1510.0
2023-03-02 15:00:00,269.77,269.96,269.39,269.4,2984.0,269.77,269.96,269.39,269.4,2984.0
2023-03-02 15:05:00,269.05,269.31,269.0,269.23,4484.0,269.05,269.31,269.0,269.23,4484.0
2023-03-02 15:10:00,269.28,269.44,269.18,269.29,2027.0,269.28,269.44,269.18,269.29,2027.0
2023-03-02 15:15:00,269.32,269.55,269.21,269.21,3710.0,269.32,269.55,269.21,269.21,3710.0
2023-03-02 15:20:00,269.09,269.37,269.01,269.31,1600.0,269.09,269.37,269.01,269.31,1600.0
2023-03-02 15:25:00,269.38,269.39,269.09,269.09,1164.0,269.38,269.39,269.09,269.09,1164.0
2023-03-02 15:30:00,269.25,269.73,269.04,269.73,5642.0,269.25,269.73,269.04,269.73,5642.0
2023-03-02 15:35:00,269.81,270.06,269.68,269.92,3500.0,269.81,270.06,269.68,269.92,3500.0
2023-03-02 15:40:00,269.89,270.02,269.76,269.79,6225.0,269.89,270.02,269.76,269.79,6225.0
2023-03-02 15:45:00,269.75,269.89,269.59,269.73,9178.0,269.75,269.89,269.59,269.73,9178.0
2023-03-02 15:50:00,269.71,269.86,268.59,268.87,21742.0,269.71,269.86,268.59,268.87,21742.0
2023-03-02 15:55:00,268.81,269.6,268.47,268.64,47548.0,268.81,269.6,268.47,268.64,47548.0
2023-03-03 09:30:00,269.01,269.9,268.51,269.17,12543.0,269.01,269.9,268.51,269.17,12543.0
2023-03-03 09:35:00,269.24,269.51,268.92,269.11,2905.0,269.24,269.51,268.92,269.11,2905.0
2023-03-03 09:40:00,269.35,270.21,269.34,269.66,3300.0,269.35,270.21,269.34,269.66,3300.0
2023-03-03 09:45:00,269.38,269.69,269.36,269.36,1944.0,269.38,269.69,269.36,269.36,1944.0
2023-03-03 09:50:00,269.12,269.38,268.99,269.23,2450.0,269.12,269.38,268.99,269.23,2450.0
2023-03-03 09:55:00,269.38,269.96,268.62,268.62,4815.0,269.38,269.96,268.62,268.62,4815.0
2023-03-03 10:00:00,268.62,268.62,267.73,268.43,6550.0,268.62,268.62,267.73,268.43,6550.0
2023-03-03 10:05:00,268.25,268.69,268.07,268.31,3282.0,268.25,268.69,268.07,268.31,3282.0
2023-03-03 10:10:00,268.6,268.86,268.14,268.85,1900.0,268.6,268.86,268.14,268.85,1900.0
2023-03-03 10:15:00,268.81,269.13,268.57,268.69,2771.0,268.81,269.13,268.57,268.69,2771.0
2023-03-03 10:20:00,268.64,268.88,268.64,268.68,1100.0,268.64,268.88,268.64,268.68,1100.0
2023-03-03 10:25:00,268.95,269.09,268.94,269.09,1800.0,268.95,269.09,268.94,269.09,1800.0
2023-03-03 10:30:00,269.11,269.18,268.95,268.95,1500.0,269.11,269.18,268.95,268.95,1500.0
2023-03-03 10:35:00,268.83,268.88,268.69,268.7,2600.0,268.83,268.88,268.69,268.7,2600.0
2023-03-03 10:40:00,268.7,268.99,268.53,268.6,2200.0,268.7,268.99,268.53,268.6,2200.0
2023-03-03 10:45:00,268.74,268.82,268.3,268.31,6720.0,268.74,268.82,268.3,268.31,6720.0
2023-03-03 10:50:00,268.38,268.49,268.13,268.21,2000.0,268.38,268.49,268.13,268.21,2000.0
2023-03-03 10:55:00,268.25,268.65,268.16,268.63,9960.0,268.25,268.65,268.16,268.63,9960.0
2023-03-03 11:00:00,268.6,269.05,268.5,268.83,2100.0,268.6,269.05,268.5,268.83,2100.0
2023-03-03 11:05:00,268.77,269.1,268.77,268.98,2312.0,268.77,269.1,268.77,268.98,2312.0
2023-03-03 11:10:00,269.03,269.08,268.71,268.73,7198.0,269.03,269.08,268.71,268.73,7198.0
2023-03-03 11:15:00,268.74,268.97,268.65,268.84,2735.0,268.74,268.97,268.65,268.84,2735.0
2023-03-03 11:20:00,268.93,269.27,268.93,269.0,2600.0,268.93,269.27,268.93,269.0,2600.0
2023-03-03 11:25:00,269.03,269.05,268.91,268.92,900.0,269.03,269.05,268.91,268.92,900.0
2023-03-03 11:30:00,269.06,269.22,268.84,268.99,3800.0,269.06,269.22,268.84,268.99,3800.0
2023-03-03 11:35:00,269.11,269.28,268.88,268.88,1900.0,269.11,269.28,268.88,268.88,1900.0
2023-03-03 11:40:00,268.81,268.92,268.75,268.89,1500.0,268.81,268.92,268.75,268.89,1500.0
2023-03-03 11:45:00,268.89,268.92,268.69,268.8,2002.0,268.89,268.92,268.69,268.8,2002.0
2023-03-03 11:50:00,268.85,269.03,268.81,268.92,1910.0,268.85,269.03,268.81,268.92,1910.0
2023-03-03 11:55:00,268.94,269.44,268.94,269.34,2734.0,268.94,269.44,268.94,269.34,2734.0
2023-03-03 12:00:00,269.44,269.44,269.04,269.07,1468.0,269.44,269.44,269.04,269.07,1468.0
2023-03-03 12:05:00,269.16,269.42,269.07,269.42,857.0,269.16,269.42,269.07,269.42,857.0
2023-03-03 12:10:00,269.29,269.5,269.29,269.5,1259.0,269.29,269.5,269.29,269.5,1259.0
2023-03-03 12:15:00,269.5,269.52,269.12,269.12,2000.0,269.5,269.52,269.12,269.12,2000.0
2023-03-03 12:20:00,269.24,269.3,269.12,269.12,1113.0,269.24,269.3,269.12,269.12,1113.0
2023-03-03 12:25:00,269.29,269.46,268.96,269.03,5632.0,269.29,269.46,268.96,269.03,5632.0
2023-03-03 12:30:00,269.02,269.05,268.81,269.04,1468.0,269.02,269.05,268.81,269.04,1468.0
2023-03-03 12:35:00,269.04,269.04,268.8,268.92,1588.0,269.04,269.04,268.8,268.92,1588.0
2023-03-03 12:40:00,268.96,268.96,268.88,268.88,800.0,268.96,268.96,268.88,268.88,800.0
2023-03-03 12:45:00,268.88,269.16,268.87,268.94,2051.0,268.88,269.16,268.87,268.94,2051.0
2023-03-03 12:50:00,269.07,269.14,268.93,268.94,2490.0,269.07,269.14,268.93,268.94,2490.0
2023-03-03 12:55:00,269.0,269.34,269.0,269.3,2566.0,269.0,269.34,269.0,269.3,2566.0
2023-03-03 13:00:00,269.4,269.6,269.26,269.4,3600.0,269.4,269.6,269.26,269.4,3600.0
2023-03-03 13:05:00,269.49,269.81,269.49,269.67,6600.0,269.49,269.81,269.49,269.67,6600.0
2023-03-03 13:10:00,269.63,269.73,269.39,269.44,1800.0,269.63,269.73,269.39,269.44,1800.0
2023-03-03 13:15:00,269.45,269.64,269.44,269.56,800.0,269.45,269.64,269.44,269.56,800.0
2023-03-03 13:20:00,269.55,269.78,269.46,269.65,3361.0,269.55,269.78,269.46,269.65,3361.0
2023-03-03 13:25:00,269.73,269.73,269.47,269.48,1606.0,269.73,269.73,269.47,269.48,1606.0
2023-03-03 13:30:00,269.49,269.62,269.35,269.36,3990.0,269.49,269.62,269.35,269.36,3990.0
2023-03-03 13:35:00,269.35,269.7,269.27,269.47,3666.0,269.35,269.7,269.27,269.47,3666.0
2023-03-03 13:40:00,269.52,269.55,269.51,269.55,351.0,269.52,269.55,269.51,269.55,351.0
2023-03-03 13:45:00,269.59,269.62,269.35,269.62,2589.0,269.59,269.62,269.35,269.62,2589.0
2023-03-03 13:50:00,269.48,269.53,269.03,269.04,4710.0,269.48,269.53,269.03,269.04,4710.0
2023-03-03 13:55:00,269.14,269.21,269.02,269.02,2200.0,269.14,269.21,269.02,269.02,2200.0
2023-03-03 14:00:00,269.14,269.38,269.07,269.36,1300.0,269.14,269.38,269.07,269.36,1300.0
2023-03-03 14:05:00,269.41,269.49,269.37,269.49,1500.0,269.41,269.49,269.37,269.49,1500.0
2023-03-03 14:10:00,269.55,269.84,269.54,269.84,2760.0,269.55,269.84,269.54,269.84,2760.0
2023-03-03 14:15:00,269.84,269.95,269.55,269.55,4284.0,269.84,269.95,269.55,269.55,4284.0
2023-03-03 14:20:00,269.63,269.75,269.62,269.74,1100.0,269.63,269.75,269.62,269.74,1100.0
2023-03-03 14:25:00,269.57,269.79,269.52,269.75,5150.0,269.57,269.79,269.52,269.75,5150.0
2023-03-03 14:30:00,269.73,269.83,269.64,269.83,5174.0,269.73,269.83,269.64,269.83,5174.0
2023-03-03 14:35:00,269.84,269.94,269.63,269.66,5769.0,269.84,269.94,269.63,269.66,5769.0
2023-03-03 14:40:00,269.67,269.9,269.67,269.74,8017.0,269.67,269.9,269.67,269.74,8017.0
2023-03-03 14:45:00,269.85,269.88,269.65,269.85,2600.0,269.85,269.88,269.65,269.85,2600.0
2023-03-03 14:50:00,269.9,270.34,269.9,270.23,4094.0,269.9,270.34,269.9,270.23,4094.0
2023-03-03 14:55:00,270.33,270.77,270.09,270.69,10648.0,270.33,270.77,270.09,270.69,10648.0
2023-03-03 15:00:00,270.69,271.07,270.69,270.97,5942.0,270.69,271.07,270.69,270.97,5942.0
2023-03-03 15:05:00,270.94,270.99,270.46,270.46,5489.0,270.94,270.99,270.46,270.46,5489.0
2023-03-03 15:10:00,270.55,270.61,270.29,270.39,4560.0,270.55,270.61,270.29,270.39,4560.0
2023-03-03 15:15:00,270.56,270.66,270.01,270.09,4544.0,270.56,270.66,270.01,270.09,4544.0
2023-03-03 15:20:00,270.15,270.35,269.84,270.17,8443.0,270.15,270.35,269.84,270.17,8443.0
2023-03-03 15:25:00,270.13,270.45,269.92,270.27,3493.0,270.13,270.45,269.92,270.27,3493.0
2023-03-03 15:30:00,270.34,270.34,270.0,270.05,6556.0,270.34,270.34,270.0,270.05,6556.0
2023-03-03 15:35:00,269.97,270.24,269.89,270.17,6346.0,269.97,270.24,269.89,270.17,6346.0
2023-03-03 15:40:00,270.12,270.13,269.86,270.0,7641.0,270.12,270.13,269.86,270.0,7641.0
2023-03-03 15:45:00,270.01,270.16,269.68,270.09,13894.0,270.01,270.16,269.68,270.09,13894.0
2023-03-03 15:50:00,270.29,270.29,269.33,269.8,26199.0,270.29,270.29,269.33,269.8,26199.0
2023-03-03 15:55:00,269.85,270.43,269.81,270.2,48653.0,269.85,270.43,269.81,270.2,48653.0
2023-03-06 09:30:00,270.5,270.68,269.76,270.11,74595.0,270.5,270.68,269.76,270.11,74595.0
2023-03-06 09:35:00,270.04,270.44,269.53,270.11,4065.0,270.04,270.44,269.53,270.11,4065.0
2023-03-06 09:40:00,269.83,269.83,268.52,268.53,6625.0,269.83,269.83,268.52,268.53,6625.0
2023-03-06 09:45:00,268.46,268.6,267.8,267.97,6573.0,268.46,268.6,267.8,267.97,6573.0
2023-03-06 09:50:00,267.97,269.68,267.96,269.19,15874.0,267.97,269.68,267.96,269.19,15874.0
2023-03-06 09:55:00,269.19,269.71,268.79,269.66,5936.0,269.19,269.71,268.79,269.66,5936.0
2023-03-06 10:00:00,269.5,269.89,269.37,269.56,4519.0,269.5,269.89,269.37,269.56,4519.0
2023-03-06 10:05:00,269.68,269.98,269.45,269.7,6221.0,269.68,269.98,269.45,269.7,6221.0
2023-03-06 10:10:00,269.78,269.99,269.24,269.24,2961.0,269.78,269.99,269.24,269.24,2961.0
2023-03-06 10:15:00,269.24,269.56,269.12,269.13,1000.0,269.24,269.56,269.12,269.13,1000.0
2023-03-06 10:20:00,269.34,269.34,268.06,268.06,1900.0,269.34,269.34,268.06,268.06,1900.0
2023-03-06 10:25:00,268.11,268.45,267.8,267.8,8827.0,268.11,268.45,267.8,267.8,8827.0
2023-03-06 10:30:00,267.96,268.72,267.95,268.54,4277.0,267.96,268.72,267.95,268.54,4277.0
2023-03-06 10:35:00,268.56,268.89,268.42,268.88,3973.0,268.56,268.89,268.42,268.88,3973.0
2023-03-06 10:40:00,268.79,268.88,268.48,268.88,2500.0,268.79,268.88,268.48,268.88,2500.0
2023-03-06 10:45:00,268.69,269.27,268.68,269.09,8100.0,268.69,269.27,268.68,269.09,8100.0
2023-03-06 10:50:00,269.18,269.36,268.83,269.04,6312.0,269.18,269.36,268.83,269.04,6312.0
2023-03-06 10:55:00,269.07,269.26,268.82,268.9,6800.0,269.07,269.26,268.82,268.9,6800.0
2023-03-06 11:00:00,268.93,269.21,268.93,269.21,1000.0,268.93,269.21,268.93,269.21,1000.0
2023-03-06 11:05:00,269.4,269.62,269.4,269.49,1000.0,269.4,269.62,269.4,269.49,1000.0
2023-03-06 11:10:00,269.48,269.75,269.36,269.75,3293.0,269.48,269.75,269.36,269.75,3293.0
2023-03-06 11:15:00,269.75,269.75,269.44,269.5,5088.0,269.75,269.75,269.44,269.5,5088.0
2023-03-06 11:20:00,269.44,269.55,268.96,269.0,5500.0,269.44,269.55,268.96,269.0,5500.0
2023-03-06 11:25:00,269.04,269.21,268.89,269.21,2289.0,269.04,269.21,268.89,269.21,2289.0
2023-03-06 11:30:00,269.1,269.37,268.97,269.16,4700.0,269.1,269.37,268.97,269.16,4700.0
2023-03-06 11:35:00,269.19,269.19,268.98,269.1,5100.0,269.19,269.19,268.98,269.1,5100.0
2023-03-06 11:40:00,268.97,269.3,268.97,269.17,1742.0,268.97,269.3,268.97,269.17,1742.0
2023-03-06 11:45:00,269.06,269.15,268.86,269.03,2653.0,269.06,269.15,268.86,269.03,2653.0
2023-03-06 11:50:00,269.1,269.46,268.8,269.46,3916.0,269.1,269.46,268.8,269.46,3916.0
2023-03-06 11:55:00,269.46,269.78,269.34,269.72,4393.0,269.46,269.78,269.34,269.72,4393.0
2023-03-06 12:00:00,269.72,269.86,269.55,269.82,4366.0,269.72,269.86,269.55,269.82,4366.0
2023-03-06 12:05:00,269.71,270.32,269.7,270.31,6123.0,269.71,270.32,269.7,270.31,6123.0
2023-03-06 12:10:00,270.39,270.78,270.27,270.74,17831.0,270.39,270.78,270.27,270.74,17831.0
2023-03-06 12:15:00,270.75,271.89,270.75,271.6,35805.0,270.75,271.89,270.75,271.6,35805.0
2023-03-06 12:20:00,271.63,272.23,271.25,271.91,23071.0,271.63,272.23,271.25,271.91,23071.0
2023-03-06 12:25:00,271.85,272.64,271.43,272.38,21973.0,271.85,272.64,271.43,272.38,21973.0
2023-03-06 12:30:00,272.22,272.27,270.89,270.89,7450.0,272.22,272.27,270.89,270.89,7450.0
2023-03-06 12:35:00,271.1,271.71,270.95,271.24,5302.0,271.1,271.71,270.95,271.24,5302.0
2023-03-06 12:40:00,271.23,271.65,271.21,271.41,3025.0,271.23,271.65,271.21,271.41,3025.0
2023-03-06 12:45:00,271.43,271.43,271.06,271.17,1030.0,271.43,271.43,271.06,271.17,1030.0
2023-03-06 12:50:00,271.07,271.07,270.54,270.73,1532.0,271.07,271.07,270.54,270.73,1532.0
2023-03-06 12:55:00,270.63,270.63,270.27,270.45,2136.0,270.63,270.63,270.27,270.45,2136.0
2023-03-06 13:00:00,270.23,270.49,270.23,270.47,1400.0,270.23,270.49,270.23,270.47,1400.0
2023-03-06 13:05:00,270.35,270.76,270.21,270.25,3035.0,270.35,270.76,270.21,270.25,3035.0
2023-03-06 13:10:00,270.35,270.47,270.17,270.47,1652.0,270.35,270.47,270.17,270.47,1652.0
2023-03-06 13:15:00,270.36,270.46,270.13,270.24,4995.0,270.36,270.46,270.13,270.24,4995.0
2023-03-06 13:20:00,270.19,270.48,270.09,270.32,4194.0,270.19,270.48,270.09,270.32,4194.0
2023-03-06 13:25:00,270.3,270.46,269.9,269.92,3006.0,270.3,270.46,269.9,269.92,3006.0
2023-03-06 13:30:00,270.02,270.02,269.75,269.75,1000.0,270.02,270.02,269.75,269.75,1000.0
2023-03-06 13:35:00,269.81,269.91,269.48,269.62,2800.0,269.81,269.91,269.48,269.62,2800.0
2023-03-06 13:40:00,269.55,269.73,269.38,269.4,3963.0,269.55,269.73,269.38,269.4,3963.0
2023-03-06 13:45:00,269.44,269.45,269.3,269.45,1406.0,269.44,269.45,269.3,269.45,1406.0
2023-03-06 13:50:00,269.45,269.48,269.11,269.43,3006.0,269.45,269.48,269.11,269.43,3006.0
2023-03-06 13:55:00,269.42,269.42,268.79,268.92,1796.0,269.42,269.42,268.79,268.92,1796.0
2023-03-06 14:00:00,268.88,269.05,268.58,268.95,6750.0,268.88,269.05,268.58,268.95,6750.0
2023-03-06 14:05:00,269.03,269.45,269.02,269.44,2700.0,269.03,269.45,269.02,269.44,2700.0
2023-03-06 14:10:00,269.18,269.28,269.06,269.11,2000.0,269.18,269.28,269.06,269.11,2000.0
2023-03-06 14:15:00,269.0,269.23,268.86,268.97,6352.0,269.0,269.23,268.86,268.97,6352.0
2023-03-06 14:20:00,268.99,269.42,268.75,269.38,6621.0,268.99,269.42,268.75,269.38,6621.0
2023-03-06 14:25:00,269.3,269.57,269.27,269.54,4688.0,269.3,269.57,269.27,269.54,4688.0
2023-03-06 14:30:00,269.5,269.75,269.5,269.72,8330.0,269.5,269.75,269.5,269.72,8330.0
2023-03-06 14:35:00,269.77,270.02,269.24,269.97,36493.0,269.77,270.02,269.24,269.97,36493.0
2023-03-06 14:40:00,269.97,270.24,269.78,270.24,6301.0,269.97,270.24,269.78,270.24,6301.0
2023-03-06 14:45:00,270.13,270.14,269.77,269.85,3917.0,270.13,270.14,269.77,269.85,3917.0
2023-03-06 14:50:00,269.89,269.97,269.73,269.97,3054.0,269.89,269.97,269.73,269.97,3054.0
2023-03-06 14:55:00,269.97,270.03,269.46,269.61,3895.0,269.97,270.03,269.46,269.61,3895.0
2023-03-06 15:00:00,269.61,269.75,269.4,269.68,3716.0,269.61,269.75,269.4,269.68,3716.0
2023-03-06 15:05:00,269.67,270.11,269.67,270.11,6020.0,269.67,270.11,269.67,270.11,6020.0
2023-03-06 15:10:00,270.13,270.34,270.13,270.21,6649.0,270.13,270.34,270.13,270.21,6649.0
2023-03-06 15:15:00,270.21,270.22,269.97,270.2,4739.0,270.21,270.22,269.97,270.2,4739.0
2023-03-06 15:20:00,270.21,270.21,269.49,269.5,8209.0,270.21,270.21,269.49,269.5,8209.0
2023-03-06 15:25:00,269.55,269.73,269.54,269.67,6094.0,269.55,269.73,269.54,269.67,6094.0
2023-03-06 15:30:00,269.67,270.12,269.6,270.01,9645.0,269.67,270.12,269.6,270.01,9645.0
2023-03-06 15:35:00,270.01,270.35,270.01,270.27,7300.0,270.01,270.35,270.01,270.27,7300.0
2023-03-06 15:40:00,270.19,270.25,269.75,270.0,10142.0,270.19,270.25,269.75,270.0,10142.0
2023-03-06 15:45:00,270.0,270.64,269.93,270.59,19974.0,270.0,270.64,269.93,270.59,19974.0
2023-03-06 15:50:00,270.49,271.24,270.49,270.99,30952.0,270.49,271.24,270.49,270.99,30952.0
2023-03-06 15:55:00,270.91,270.97,270.22,270.29,51213.0,270.91,270.97,270.22,270.29,51213.0
2023-03-07 09:30:00,271.01,271.01,269.0,269.0,9421.0,271.01,271.01,269.0,269.0,9421.0
2023-03-07 09:35:00,269.04,269.65,268.65,268.65,2328.0,269.04,269.65,268.65,268.65,2328.0
2023-03-07 09:40:00,268.54,269.35,268.13,269.06,1900.0,268.54,269.35,268.13,269.06,1900.0
2023-03-07 09:45:00,268.94,269.48,268.67,269.0,2247.0,268.94,269.48,268.67,269.0,2247.0
2023-03-07 09:50:00,268.88,269.25,268.74,268.92,4253.0,268.88,269.25,268.74,268.92,4253.0
2023-03-07 09:55:00,268.89,268.89,268.5,268.77,2200.0,268.89,268.89,268.5,268.77,2200.0
2023-03-07 10:00:00,268.85,268.85,267.75,267.88,5889.0,268.85,268.85,267.75,267.88,5889.0
2023-03-07 10:05:00,268.03,268.11,267.42,267.51,5557.0,268.03,268.11,267.42,267.51,5557.0
2023-03-07 10:10:00,267.39,267.59,266.85,267.05,6032.0,267.39,267.59,266.85,267.05,6032.0
2023-03-07 10:15:00,266.93,267.29,266.77,266.98,3216.0,266.93,267.29,266.77,266.98,3216.0
2023-03-07 10:20:00,267.24,267.78,267.13,267.76,3730.0,267.24,267.78,267.13,267.76,3730.0
2023-03-07 10:25:00,267.7,267.7,267.32,267.43,2397.0,267.7,267.7,267.32,267.43,2397.0
2023-03-07 10:30:00,267.46,268.15,267.45,268.15,5283.0,267.46,268.15,267.45,268.15,5283.0
2023-03-07 10:35:00,268.08,268.14,267.4,267.41,1700.0,268.08,268.14,267.4,267.41,1700.0
2023-03-07 10:40:00,267.4,267.62,266.88,267.16,5195.0,267.4,267.62,266.88,267.16,5195.0
2023-03-07 10:45:00,267.04,267.47,267.03,267.47,3722.0,267.04,267.47,267.03,267.47,3722.0
2023-03-07 10:50:00,267.31,267.46,266.95,267.26,16554.0,267.31,267.46,266.95,267.26,16554.0
2023-03-07 10:55:00,267.27,267.75,267.11,267.44,11080.0,267.27,267.75,267.11,267.44,11080.0
2023-03-07 11:00:00,267.42,267.79,267.4,267.63,3636.0,267.42,267.79,267.4,267.63,3636.0
2023-03-07 11:05:00,267.73,267.85,267.5,267.83,4400.0,267.73,267.85,267.5,267.83,4400.0
2023-03-07 11:10:00,267.88,267.95,267.24,267.31,3427.0,267.88,267.95,267.24,267.31,3427.0
2023-03-07 11:15:00,267.12,267.44,267.1,267.23,1680.0,267.12,267.44,267.1,267.23,1680.0
2023-03-07 11:20:00,267.32,267.32,267.0,267.03,2021.0,267.32,267.32,267.0,267.03,2021.0
2023-03-07 11:25:00,266.91,267.52,266.8,267.2,4849.0,266.91,267.52,266.8,267.2,4849.0
2023-03-07 11:30:00,267.25,267.4,267.1,267.1,1379.0,267.25,267.4,267.1,267.1,1379.0
2023-03-07 11:35:00,266.87,266.87,266.52,266.65,3100.0,266.87,266.87,266.52,266.65,3100.0
2023-03-07 11:40:00,266.62,266.71,266.29,266.71,1834.0,266.62,266.71,266.29,266.71,1834.0
2023-03-07 11:45:00,266.71,266.72,266.5,266.68,1200.0,266.71,266.72,266.5,266.68,1200.0
2023-03-07 11:50:00,266.7,266.7,266.1,266.1,2679.0,266.7,266.7,266.1,266.1,2679.0
2023-03-07 11:55:00,266.05,266.05,265.62,265.83,7277.0,266.05,266.05,265.62,265.83,7277.0
2023-03-07 12:00:00,265.92,265.94,265.75,265.81,1000.0,265.92,265.94,265.75,265.81,1000.0
2023-03-07 12:05:00,265.81,266.13,265.72,265.76,2300.0,265.81,266.13,265.72,265.76,2300.0
2023-03-07 12:10:00,265.85,265.87,265.52,265.87,1813.0,265.85,265.87,265.52,265.87,1813.0
2023-03-07 12:15:00,265.82,265.84,265.59,265.84,800.0,265.82,265.84,265.59,265.84,800.0
2023-03-07 12:20:00,266.18,266.78,266.18,266.19,1480.0,266.18,266.78,266.18,266.19,1480.0
2023-03-07 12:25:00,266.4,266.6,266.3,266.34,1100.0,266.4,266.6,266.3,266.34,1100.0
2023-03-07 12:30:00,266.16,266.2,266.16,266.2,200.0,266.16,266.2,266.16,266.2,200.0
2023-03-07 12:35:00,266.0,266.0,265.63,265.63,900.0,266.0,266.0,265.63,265.63,900.0
2023-03-07 12:40:00,265.66,265.71,265.52,265.53,2600.0,265.66,265.71,265.52,265.53,2600.0
2023-03-07 12:45:00,265.72,265.89,265.6,265.89,1700.0,265.72,265.89,265.6,265.89,1700.0
2023-03-07 12:50:00,265.79,265.83,265.51,265.53,2110.0,265.79,265.83,265.51,265.53,2110.0
2023-03-07 12:55:00,265.36,265.4,264.98,265.0,2200.0,265.36,265.4,264.98,265.0,2200.0
2023-03-07 13:00:00,264.76,264.82,264.41,264.49,1100.0,264.76,264.82,264.41,264.49,1100.0
2023-03-07 13:05:00,264.46,264.46,264.13,264.28,1900.0,264.46,264.46,264.13,264.28,1900.0
2023-03-07 13:10:00,264.35,264.39,264.25,264.26,1466.0,264.35,264.39,264.25,264.26,1466.0
2023-03-07 13:15:00,264.63,264.63,264.4,264.5,1300.0,264.63,264.63,264.4,264.5,1300.0
2023-03-07 13:20:00,264.38,264.71,264.38,264.45,1739.0,264.38,264.71,264.38,264.45,1739.0
2023-03-07 13:25:00,264.33,264.7,264.29,264.6,1981.0,264.33,264.7,264.29,264.6,1981.0
2023-03-07 13:30:00,264.87,264.87,264.7,264.72,800.0,264.87,264.87,264.7,264.72,800.0
2023-03-07 13:35:00,264.78,265.07,264.78,264.86,2000.0,264.78,265.07,264.78,264.86,2000.0
2023-03-07 13:40:00,264.99,264.99,264.7,264.7,3357.0,264.99,264.99,264.7,264.7,3357.0
2023-03-07 13:45:00,264.71,264.71,264.31,264.33,5092.0,264.71,264.71,264.31,264.33,5092.0
2023-03-07 13:50:00,264.3,264.53,264.17,264.38,3471.0,264.3,264.53,264.17,264.38,3471.0
2023-03-07 13:55:00,264.48,264.67,264.43,264.5,2395.0,264.48,264.67,264.43,264.5,2395.0
2023-03-07 14:00:00,264.47,264.77,264.38,264.38,2300.0,264.47,264.77,264.38,264.38,2300.0
2023-03-07 14:05:00,264.52,264.64,264.39,264.63,1187.0,264.52,264.64,264.39,264.63,1187.0
2023-03-07 14:10:00,264.64,264.79,264.54,264.72,1000.0,264.64,264.79,264.54,264.72,1000.0
2023-03-07 14:15:00,264.55,264.94,264.45,264.66,3020.0,264.55,264.94,264.45,264.66,3020.0
2023-03-07 14:20:00,264.84,264.85,264.32,264.36,2639.0,264.84,264.85,264.32,264.36,2639.0
2023-03-07 14:25:00,264.43,264.43,264.27,264.3,400.0,264.43,264.43,264.27,264.3,400.0
2023-03-07 14:30:00,264.24,264.33,264.21,264.27,1789.0,264.24,264.33,264.21,264.27,1789.0
2023-03-07 14:35:00,264.24,264.28,264.12,264.12,1200.0,264.24,264.28,264.12,264.12,1200.0
2023-03-07 14:40:00,264.05,264.31,263.98,264.31,3600.0,264.05,264.31,263.98,264.31,3600.0
2023-03-07 14:45:00,264.26,264.45,264.26,264.45,1694.0,264.26,264.45,264.26,264.45,1694.0
2023-03-07 14:50:00,264.5,264.6,264.38,264.6,1277.0,264.5,264.6,264.38,264.6,1277.0
2023-03-07 14:55:00,264.66,264.68,264.4,264.68,3078.0,264.66,264.68,264.4,264.68,3078.0
2023-03-07 15:00:00,264.83,264.83,264.57,264.57,1286.0,264.83,264.83,264.57,264.57,1286.0
2023-03-07 15:05:00,264.66,264.78,264.56,264.78,2200.0,264.66,264.78,264.56,264.78,2200.0
2023-03-07 15:10:00,264.88,265.09,264.83,265.04,2828.0,264.88,265.09,264.83,265.04,2828.0
2023-03-07 15:15:00,265.26,265.42,265.11,265.2,1800.0,265.26,265.42,265.11,265.2,1800.0
2023-03-07 15:20:00,265.17,265.85,265.1,265.71,8800.0,265.17,265.85,265.1,265.71,8800.0
2023-03-07 15:25:00,265.73,265.75,265.36,265.44,3407.0,265.73,265.75,265.36,265.44,3407.0
2023-03-07 15:30:00,265.46,265.8,265.37,265.67,2700.0,265.46,265.8,265.37,265.67,2700.0
2023-03-07 15:35:00,265.67,266.09,265.67,265.91,3964.0,265.67,266.09,265.67,265.91,3964.0
2023-03-07 15:40:00,265.84,265.84,265.31,265.36,3852.0,265.84,265.84,265.31,265.36,3852.0
2023-03-07 15:45:00,265.31,265.31,265.02,265.15,4156.0,265.31,265.31,265.02,265.15,4156.0
2023-03-07 15:50:00,265.09,265.15,264.59,264.59,18997.0,265.09,265.15,264.59,264.59,18997.0
2023-03-07 15:55:00,264.78,265.22,264.66,264.88,34422.0,264.78,265.22,264.66,264.88,34422.0
2023-03-08 09:30:00,264.88,265.8,264.88,265.51,8951.0,264.88,265.8,264.88,265.51,8951.0
2023-03-08 09:35:00,265.15,265.31,264.57,264.97,3893.0,265.15,265.31,264.57,264.97,3893.0
2023-03-08 09:40:00,264.49,264.59,264.05,264.05,2500.0,264.49,264.59,264.05,264.05,2500.0
2023-03-08 09:45:00,264.05,264.53,263.86,264.15,6603.0,264.05,264.53,263.86,264.15,6603.0
2023-03-08 09:50:00,264.0,264.39,263.77,264.24,3182.0,264.0,264.39,263.77,264.24,3182.0
2023-03-08 09:55:00,264.41,264.51,264.04,264.24,3227.0,264.41,264.51,264.04,264.24,3227.0
2023-03-08 10:00:00,264.07,264.2,262.72,263.71,6935.0,264.07,264.2,262.72,263.71,6935.0
2023-03-08 10:05:00,263.76,263.77,263.28,263.67,2811.0,263.76,263.77,263.28,263.67,2811.0
2023-03-08 10:10:00,263.89,263.92,263.2,263.45,2767.0,263.89,263.92,263.2,263.45,2767.0
2023-03-08 10:15:00,263.28,263.78,263.27,263.43,2251.0,263.28,263.78,263.27,263.43,2251.0
2023-03-08 10:20:00,263.25,263.72,262.91,263.6,4958.0,263.25,263.72,262.91,263.6,4958.0
2023-03-08 10:25:00,263.59,263.59,263.23,263.23,1573.0,263.59,263.59,263.23,263.23,1573.0
2023-03-08 10:30:00,263.18,263.72,262.91,263.47,5599.0,263.18,263.72,262.91,263.47,5599.0
2023-03-08 10:35:00,263.75,264.1,263.33,263.98,16301.0,263.75,264.1,263.33,263.98,16301.0
2023-03-08 10:40:00,264.1,264.1,263.96,264.0,2805.0,264.1,264.1,263.96,264.0,2805.0
2023-03-08 10:45:00,263.87,263.87,263.34,263.34,1514.0,263.87,263.87,263.34,263.34,1514.0
2023-03-08 10:50:00,263.35,263.52,263.27,263.44,3371.0,263.35,263.52,263.27,263.44,3371.0
2023-03-08 10:55:00,263.44,263.7,263.33,263.42,2600.0,263.44,263.7,263.33,263.42,2600.0
2023-03-08 11:00:00,263.37,263.7,263.07,263.16,1800.0,263.37,263.7,263.07,263.16,1800.0
2023-03-08 11:05:00,263.25,263.8,263.16,263.7,4605.0,263.25,263.8,263.16,263.7,4605.0
2023-03-08 11:10:00,263.77,263.78,263.45,263.74,3200.0,263.77,263.78,263.45,263.74,3200.0
2023-03-08 11:15:00,263.69,263.7,263.41,263.52,1852.0,263.69,263.7,263.41,263.52,1852.0
2023-03-08 11:20:00,263.55,263.55,263.0,263.25,6468.0,263.55,263.55,263.0,263.25,6468.0
2023-03-08 11:25:00,263.15,263.63,263.08,263.09,3400.0,263.15,263.63,263.08,263.09,3400.0
2023-03-08 11:30:00,263.16,263.66,263.16,263.38,4378.0,263.16,263.66,263.16,263.38,4378.0
2023-03-08 11:35:00,263.38,263.78,263.35,263.78,2900.0,263.38,263.78,263.35,263.78,2900.0
2023-03-08 11:40:00,263.8,264.2,263.79,264.06,1500.0,263.8,264.2,263.79,264.06,1500.0
2023-03-08 11:45:00,264.1,264.36,264.09,264.26,1400.0,264.1,264.36,264.09,264.26,1400.0
2023-03-08 11:50:00,264.37,264.48,264.11,264.22,3201.0,264.37,264.48,264.11,264.22,3201.0
2023-03-08 11:55:00,264.28,264.31,264.09,264.09,2370.0,264.28,264.31,264.09,264.09,2370.0
2023-03-08 12:00:00,264.23,264.42,264.23,264.42,1132.0,264.23,264.42,264.23,264.42,1132.0
2023-03-08 12:05:00,264.18,264.19,263.9,263.94,1100.0,264.18,264.19,263.9,263.94,1100.0
2023-03-08 12:10:00,263.9,263.96,263.81,263.92,1500.0,263.9,263.96,263.81,263.92,1500.0
2023-03-08 12:15:00,263.91,264.07,263.9,264.07,1068.0,263.91,264.07,263.9,264.07,1068.0
2023-03-08 12:20:00,264.07,264.08,263.89,264.04,1193.0,264.07,264.08,263.89,264.04,1193.0
2023-03-08 12:25:00,263.91,264.02,263.57,263.65,3781.0,263.91,264.02,263.57,263.65,3781.0
2023-03-08 12:30:00,263.54,263.54,262.83,262.85,3402.0,263.54,263.54,262.83,262.85,3402.0
2023-03-08 12:35:00,262.86,263.47,262.76,263.47,4657.0,262.86,263.47,262.76,263.47,4657.0
2023-03-08 12:40:00,263.5,263.89,263.5,263.87,1700.0,263.5,263.89,263.5,263.87,1700.0
2023-03-08 12:45:00,263.78,263.88,263.32,263.32,1034.0,263.78,263.88,263.32,263.32,1034.0
2023-03-08 12:50:00,263.27,263.34,262.77,263.34,3710.0,263.27,263.34,262.77,263.34,3710.0
2023-03-08 12:55:00,263.36,263.36,263.02,263.3,2600.0,263.36,263.36,263.02,263.3,2600.0
2023-03-08 13:00:00,263.5,263.64,262.89,262.89,2300.0,263.5,263.64,262.89,262.89,2300.0
2023-03-08 13:05:00,262.71,262.96,262.69,262.77,1815.0,262.71,262.96,262.69,262.77,1815.0
2023-03-08 13:10:00,262.51,262.6,262.16,262.54,1900.0,262.51,262.6,262.16,262.54,1900.0
2023-03-08 13:15:00,262.41,262.41,262.17,262.21,2976.0,262.41,262.41,262.17,262.21,2976.0
2023-03-08 13:20:00,262.21,262.42,262.19,262.38,2835.0,262.21,262.42,262.19,262.38,2835.0
2023-03-08 13:25:00,262.36,262.37,262.06,262.06,1037.0,262.36,262.37,262.06,262.06,1037.0
2023-03-08 13:30:00,262.1,262.1,261.78,262.04,2957.0,262.1,262.1,261.78,262.04,2957.0
2023-03-08 13:35:00,262.0,262.05,261.72,261.93,2100.0,262.0,262.05,261.72,261.93,2100.0
2023-03-08 13:40:00,261.9,262.12,261.89,261.99,2749.0,261.9,262.12,261.89,261.99,2749.0
2023-03-08 13:45:00,262.0,262.03,261.9,261.9,500.0,262.0,262.03,261.9,261.9,500.0
2023-03-08 13:50:00,261.76,262.03,261.76,262.03,1709.0,261.76,262.03,261.76,262.03,1709.0
2023-03-08 13:55:00,262.1,262.21,261.9,262.21,5681.0,262.1,262.21,261.9,262.21,5681.0
2023-03-08 14:00:00,262.33,262.59,262.33,262.4,1160.0,262.33,262.59,262.33,262.4,1160.0
2023-03-08 14:05:00,262.3,262.67,262.3,262.61,1615.0,262.3,262.67,262.3,262.61,1615.0
2023-03-08 14:10:00,262.81,263.02,262.57,262.57,2500.0,262.81,263.02,262.57,262.57,2500.0
2023-03-08 14:15:00,262.47,262.94,262.47,262.94,1100.0,262.47,262.94,262.47,262.94,1100.0
2023-03-08 14:20:00,262.85,262.98,262.48,262.55,3521.0,262.85,262.98,262.48,262.55,3521.0
2023-03-08 14:25:00,262.57,262.63,262.22,262.63,4033.0,262.57,262.63,262.22,262.63,4033.0
2023-03-08 14:30:00,262.72,262.82,262.44,262.44,3500.0,262.72,262.82,262.44,262.44,3500.0
2023-03-08 14:35:00,262.63,262.77,262.58,262.77,1200.0,262.63,262.77,262.58,262.77,1200.0
2023-03-08 14:40:00,262.84,263.09,262.79,263.09,2495.0,262.84,263.09,262.79,263.09,2495.0
2023-03-08 14:45:00,263.13,263.17,262.83,262.94,2878.0,263.13,263.17,262.83,262.94,2878.0
2023-03-08 14:50:00,262.94,263.29,262.93,263.29,2300.0,262.94,263.29,262.93,263.29,2300.0
2023-03-08 14:55:00,263.29,263.33,263.0,263.17,3299.0,263.29,263.33,263.0,263.17,3299.0
2023-03-08 15:00:00,263.18,263.19,262.93,263.0,1910.0,263.18,263.19,262.93,263.0,1910.0
2023-03-08 15:05:00,262.98,263.1,262.87,263.05,2551.0,262.98,263.1,262.87,263.05,2551.0
2023-03-08 15:10:00,263.04,263.04,262.64,262.65,2802.0,263.04,263.04,262.64,262.65,2802.0
2023-03-08 15:15:00,262.59,262.76,262.51,262.53,2700.0,262.59,262.76,262.51,262.53,2700.0
2023-03-08 15:20:00,262.57,262.79,262.42,262.42,5081.0,262.57,262.79,262.42,262.42,5081.0
2023-03-08 15:25:00,262.46,262.5,262.27,262.35,2293.0,262.46,262.5,262.27,262.35,2293.0
2023-03-08 15:30:00,262.28,262.61,262.28,262.61,7488.0,262.28,262.61,262.28,262.61,7488.0
2023-03-08 15:35:00,262.61,263.07,262.61,262.89,3597.0,262.61,263.07,262.61,262.89,3597.0
2023-03-08 15:40:00,262.9,263.57,262.79,263.54,4703.0,262.9,263.57,262.79,263.54,4703.0
2023-03-08 15:45:00,263.63,263.84,263.43,263.66,7944.0,263.63,263.84,263.43,263.66,7944.0
2023-03-08 15:50:00,263.72,264.29,263.65,263.66,20693.0,263.72,264.29,263.65,263.66,20693.0
2023-03-08 15:55:00,263.66,263.8,262.94,262.94,59086.0,263.66,263.8,262.94,262.94,59086.0
2023-03-09 09:30:00,264.19,264.85,263.11,263.25,10988.0,264.19,264.85,263.11,263.25,10988.0
2023-03-09 09:35:00,263.41,264.6,263.4,264.6,1928.0,263.41,264.6,263.4,264.6,1928.0
2023-03-09 09:40:00,263.86,264.13,263.86,264.13,1220.0,263.86,264.13,263.86,264.13,1220.0
2023-03-09 09:45:00,263.88,264.12,263.83,264.12,300.0,263.88,264.12,263.83,264.12,300.0
2023-03-09 09:50:00,264.3,264.54,263.98,264.43,4556.0,264.3,264.54,263.98,264.43,4556.0
2023-03-09 09:55:00,264.42,264.42,263.83,263.83,1630.0,264.42,264.42,263.83,263.83,1630.0
2023-03-09 10:00:00,263.62,263.62,262.9,263.04,7163.0,263.62,263.62,262.9,263.04,7163.0
2023-03-09 10:05:00,263.19,263.65,263.0,263.0,1713.0,263.19,263.65,263.0,263.0,1713.0
2023-03-09 10:10:00,263.04,263.04,262.35,262.36,4775.0,263.04,263.04,262.35,262.36,4775.0
2023-03-09 10:15:00,262.37,262.52,261.93,261.94,4022.0,262.37,262.52,261.93,261.94,4022.0
2023-03-09 10:20:00,262.17,262.55,262.09,262.54,4142.0,262.17,262.55,262.09,262.54,4142.0
2023-03-09 10:25:00,262.68,262.68,262.4,262.52,1159.0,262.68,262.68,262.4,262.52,1159.0
2023-03-09 10:30:00,262.71,263.59,262.68,262.97,5300.0,262.71,263.59,262.68,262.97,5300.0
2023-03-09 10:35:00,263.17,263.48,262.93,263.48,3200.0,263.17,263.48,262.93,263.48,3200.0
2023-03-09 10:40:00,263.37,263.5,263.08,263.11,4426.0,263.37,263.5,263.08,263.11,4426.0
2023-03-09 10:45:00,263.19,263.23,262.82,262.92,1966.0,263.19,263.23,262.82,262.92,1966.0
2023-03-09 10:50:00,262.83,262.83,262.53,262.53,1400.0,262.83,262.83,262.53,262.53,1400.0
2023-03-09 10:55:00,262.65,262.73,262.23,262.5,3497.0,262.65,262.73,262.23,262.5,3497.0
2023-03-09 11:00:00,262.69,262.69,262.34,262.34,1800.0,262.69,262.69,262.34,262.34,1800.0
2023-03-09 11:05:00,262.22,262.46,262.03,262.46,1929.0,262.22,262.46,262.03,262.46,1929.0
2023-03-09 11:10:00,262.35,262.35,262.03,262.1,2010.0,262.35,262.35,262.03,262.1,2010.0
2023-03-09 11:15:00,262.02,262.03,261.8,261.8,1000.0,262.02,262.03,261.8,261.8,1000.0
2023-03-09 11:20:00,261.9,262.48,261.89,262.48,2600.0,261.9,262.48,261.89,262.48,2600.0
2023-03-09 11:25:00,262.38,262.39,262.01,262.01,1841.0,262.38,262.39,262.01,262.01,1841.0
2023-03-09 11:30:00,261.98,261.98,261.8,261.8,2959.0,261.98,261.98,261.8,261.8,2959.0
2023-03-09 11:35:00,261.78,261.96,261.69,261.83,2458.0,261.78,261.96,261.69,261.83,2458.0
2023-03-09 11:40:00,261.89,262.03,261.84,261.89,4521.0,261.89,262.03,261.84,261.89,4521.0
2023-03-09 11:45:00,261.82,261.85,261.69,261.85,1602.0,261.82,261.85,261.69,261.85,1602.0
2023-03-09 11:50:00,261.73,261.93,261.7,261.93,1967.0,261.73,261.93,261.7,261.93,1967.0
2023-03-09 11:55:00,261.75,261.75,261.5,261.59,1500.0,261.75,261.75,261.5,261.59,1500.0
2023-03-09 12:00:00,261.69,262.2,261.65,262.0,7222.0,261.69,262.2,261.65,262.0,7222.0
2023-03-09 12:05:00,262.0,262.24,261.87,262.15,1825.0,262.0,262.24,261.87,262.15,1825.0
2023-03-09 12:10:00,262.16,262.35,262.16,262.19,1361.0,262.16,262.35,262.16,262.19,1361.0
2023-03-09 12:15:00,262.24,262.4,262.11,262.34,2168.0,262.24,262.4,262.11,262.34,2168.0
2023-03-09 12:20:00,262.31,262.76,262.24,262.71,2600.0,262.31,262.76,262.24,262.71,2600.0
2023-03-09 12:25:00,262.73,262.79,262.56,262.79,2299.0,262.73,262.79,262.56,262.79,2299.0
2023-03-09 12:30:00,262.78,262.94,262.78,262.87,2699.0,262.78,262.94,262.78,262.87,2699.0
2023-03-09 12:35:00,262.89,262.89,262.78,262.85,1101.0,262.89,262.89,262.78,262.85,1101.0
2023-03-09 12:40:00,262.85,263.0,262.69,263.0,3500.0,262.85,263.0,262.69,263.0,3500.0
2023-03-09 12:45:00,263.01,263.02,262.63,262.78,7090.0,263.01,263.02,262.63,262.78,7090.0
2023-03-09 12:50:00,262.72,262.96,262.71,262.81,900.0,262.72,262.96,262.71,262.81,900.0
2023-03-09 12:55:00,262.67,262.69,262.58,262.61,611.0,262.67,262.69,262.58,262.61,611.0
2023-03-09 13:00:00,262.67,262.83,262.28,262.31,5295.0,262.67,262.83,262.28,262.31,5295.0
2023-03-09 13:05:00,262.47,262.49,262.22,262.38,1769.0,262.47,262.49,262.22,262.38,1769.0
2023-03-09 13:10:00,262.47,262.6,262.3,262.46,2500.0,262.47,262.6,262.3,262.46,2500.0
2023-03-09 13:15:00,262.32,262.39,262.21,262.25,1200.0,262.32,262.39,262.21,262.25,1200.0
2023-03-09 13:20:00,262.34,262.34,261.95,261.99,2000.0,262.34,262.34,261.95,261.99,2000.0
2023-03-09 13:25:00,261.88,261.98,261.51,261.59,2659.0,261.88,261.98,261.51,261.59,2659.0
2023-03-09 13:30:00,261.51,261.6,261.02,261.02,7221.0,261.51,261.6,261.02,261.02,7221.0
2023-03-09 13:35:00,261.11,261.41,261.1,261.41,3041.0,261.11,261.41,261.1,261.41,3041.0
2023-03-09 13:40:00,261.53,261.93,261.44,261.77,3093.0,261.53,261.93,261.44,261.77,3093.0
2023-03-09 13:45:00,261.84,261.84,261.02,261.02,5113.0,261.84,261.84,261.02,261.02,5113.0
2023-03-09 13:50:00,261.14,261.14,260.72,260.75,4054.0,261.14,261.14,260.72,260.75,4054.0
2023-03-09 13:55:00,260.75,260.86,260.53,260.86,6885.0,260.75,260.86,260.53,260.86,6885.0
2023-03-09 14:00:00,260.8,260.93,260.35,260.35,17686.0,260.8,260.93,260.35,260.35,17686.0
2023-03-09 14:05:00,260.31,260.65,260.31,260.56,8914.0,260.31,260.65,260.31,260.56,8914.0
2023-03-09 14:10:00,260.64,261.12,260.52,261.12,3550.0,260.64,261.12,260.52,261.12,3550.0
2023-03-09 14:15:00,261.12,261.74,261.03,261.57,11822.0,261.12,261.74,261.03,261.57,11822.0
2023-03-09 14:20:00,261.73,261.96,261.67,261.96,7060.0,261.73,261.96,261.67,261.96,7060.0
2023-03-09 14:25:00,261.93,261.93,261.05,261.05,5798.0,261.93,261.93,261.05,261.05,5798.0
2023-03-09 14:30:00,260.68,260.97,260.39,260.97,4272.0,260.68,260.97,260.39,260.97,4272.0
2023-03-09 14:35:00,261.0,261.03,260.58,260.58,2038.0,261.0,261.03,260.58,260.58,2038.0
2023-03-09 14:40:00,260.65,260.95,260.6,260.6,1501.0,260.65,260.95,260.6,260.6,1501.0
2023-03-09 14:45:00,260.75,260.87,260.29,260.52,1800.0,260.75,260.87,260.29,260.52,1800.0
2023-03-09 14:50:00,260.42,260.42,260.08,260.19,3995.0,260.42,260.42,260.08,260.19,3995.0
2023-03-09 14:55:00,260.23,260.33,259.81,259.83,5359.0,260.23,260.33,259.81,259.83,5359.0
2023-03-09 15:00:00,259.94,260.02,259.15,259.2,1700.0,259.94,260.02,259.15,259.2,1700.0
2023-03-09 15:05:00,259.28,259.31,259.03,259.19,3704.0,259.28,259.31,259.03,259.19,3704.0
2023-03-09 15:10:00,259.18,259.45,258.84,259.02,5937.0,259.18,259.45,258.84,259.02,5937.0
2023-03-09 15:15:00,258.98,259.1,258.71,258.71,3800.0,258.98,259.1,258.71,258.71,3800.0
2023-03-09 15:20:00,258.63,259.19,258.23,258.94,10596.0,258.63,259.19,258.23,258.94,10596.0
2023-03-09 15:25:00,258.75,259.83,258.75,259.26,4554.0,258.75,259.83,258.75,259.26,4554.0
2023-03-09 15:30:00,259.19,260.02,259.12,259.84,17836.0,259.19,260.02,259.12,259.84,17836.0
2023-03-09 15:35:00,260.0,260.1,259.57,260.08,8410.0,260.0,260.1,259.57,260.08,8410.0
2023-03-09 15:40:00,260.05,260.21,259.8,259.98,4912.0,260.05,260.21,259.8,259.98,4912.0
2023-03-09 15:45:00,259.84,259.86,259.27,259.5,38610.0,259.84,259.86,259.27,259.5,38610.0
2023-03-09 15:50:00,259.35,259.88,259.0,259.49,22677.0,259.35,259.88,259.0,259.49,22677.0
2023-03-09 15:55:00,259.47,259.59,258.82,258.99,46416.0,259.47,259.59,258.82,258.99,46416.0
2023-03-10 09:30:00,258.99,260.0,257.33,258.75,8912.0,258.99,260.0,257.33,258.75,8912.0
2023-03-10 09:35:00,258.58,260.13,258.44,259.51,5005.0,258.58,260.13,258.44,259.51,5005.0
2023-03-10 09:40:00,259.63,261.35,259.63,261.35,6236.0,259.63,261.35,259.63,261.35,6236.0
2023-03-10 09:45:00,261.35,261.83,260.98,261.54,6625.0,261.35,261.83,260.98,261.54,6625.0
2023-03-10 09:50:00,261.37,262.88,261.14,261.91,11974.0,261.37,262.88,261.14,261.91,11974.0
2023-03-10 09:55:00,261.91,262.25,260.38,260.45,13359.0,261.91,262.25,260.38,260.45,13359.0
2023-03-10 10:00:00,260.57,261.12,260.12,260.18,2405.0,260.57,261.12,260.12,260.18,2405.0
2023-03-10 10:05:00,260.31,260.62,259.26,259.26,4900.0,260.31,260.62,259.26,259.26,4900.0
2023-03-10 10:10:00,258.82,259.74,258.41,259.57,3882.0,258.82,259.74,258.41,259.57,3882.0
2023-03-10 10:15:00,259.46,259.51,258.83,258.83,6324.0,259.46,259.51,258.83,258.83,6324.0
2023-03-10 10:20:00,259.01,259.33,258.79,259.09,5044.0,259.01,259.33,258.79,259.09,5044.0
2023-03-10 10:25:00,259.09,259.28,258.89,258.91,2322.0,259.09,259.28,258.89,258.91,2322.0
2023-03-10 10:30:00,259.12,259.26,258.59,258.82,4437.0,259.12,259.26,258.59,258.82,4437.0
2023-03-10 10:35:00,258.58,258.61,258.05,258.05,1700.0,258.58,258.61,258.05,258.05,1700.0
2023-03-10 10:40:00,257.84,258.31,257.71,257.72,10037.0,257.84,258.31,257.71,257.72,10037.0
2023-03-10 10:45:00,257.85,258.3,257.74,257.94,3794.0,257.85,258.3,257.74,257.94,3794.0
2023-03-10 10:50:00,258.18,258.19,257.96,258.15,1000.0,258.18,258.19,257.96,258.15,1000.0
2023-03-10 10:55:00,258.59,259.48,258.51,259.48,2939.0,258.59,259.48,258.51,259.48,2939.0
2023-03-10 11:00:00,259.58,259.66,258.4,258.58,4900.0,259.58,259.66,258.4,258.58,4900.0
2023-03-10 11:05:00,258.49,258.68,258.33,258.68,3212.0,258.49,258.68,258.33,258.68,3212.0
2023-03-10 11:10:00,258.65,258.9,258.13,258.71,7535.0,258.65,258.9,258.13,258.71,7535.0
2023-03-10 11:15:00,258.49,258.77,258.49,258.69,1317.0,258.49,258.77,258.49,258.69,1317.0
2023-03-10 11:20:00,258.83,259.18,258.83,259.06,2100.0,258.83,259.18,258.83,259.06,2100.0
2023-03-10 11:25:00,259.18,259.69,259.14,259.53,4271.0,259.18,259.69,259.14,259.53,4271.0
2023-03-10 11:30:00,259.53,259.53,259.24,259.53,1800.0,259.53,259.53,259.24,259.53,1800.0
2023-03-10 11:35:00,259.56,259.9,259.54,259.57,3759.0,259.56,259.9,259.54,259.57,3759.0
2023-03-10 11:40:00,259.7,259.77,259.38,259.38,1700.0,259.7,259.77,259.38,259.38,1700.0
2023-03-10 11:45:00,259.22,259.22,258.59,258.59,900.0,259.22,259.22,258.59,258.59,900.0
2023-03-10 11:50:00,258.51,258.92,258.51,258.92,1326.0,258.51,258.92,258.51,258.92,1326.0
2023-03-10 11:55:00,258.88,258.88,258.47,258.51,2469.0,258.88,258.88,258.47,258.51,2469.0
2023-03-10 12:00:00,258.64,258.89,258.45,258.45,1234.0,258.64,258.89,258.45,258.45,1234.0
2023-03-10 12:05:00,258.45,258.46,258.2,258.24,2437.0,258.45,258.46,258.2,258.24,2437.0
2023-03-10 12:10:00,258.13,258.14,257.55,257.68,2658.0,258.13,258.14,257.55,257.68,2658.0
2023-03-10 12:15:00,257.69,257.69,257.07,257.07,7955.0,257.69,257.69,257.07,257.07,7955.0
2023-03-10 12:20:00,256.92,257.08,256.71,256.71,1800.0,256.92,257.08,256.71,256.71,1800.0
2023-03-10 12:25:00,256.69,257.2,256.67,257.2,4300.0,256.69,257.2,256.67,257.2,4300.0
2023-03-10 12:30:00,257.23,257.97,257.01,257.97,4965.0,257.23,257.97,257.01,257.97,4965.0
2023-03-10 12:35:00,257.89,258.07,257.78,257.99,3865.0,257.89,258.07,257.78,257.99,3865.0
2023-03-10 12:40:00,257.99,258.05,257.09,257.22,2703.0,257.99,258.05,257.09,257.22,2703.0
2023-03-10 12:45:00,257.05,257.22,256.91,256.95,2580.0,257.05,257.22,256.91,256.95,2580.0
2023-03-10 12:50:00,257.04,257.05,256.6,256.61,2841.0,257.04,257.05,256.6,256.61,2841.0
2023-03-10 12:55:00,256.61,256.73,255.89,256.03,3035.0,256.61,256.73,255.89,256.03,3035.0
2023-03-10 13:00:00,255.97,256.23,255.81,255.82,9401.0,255.97,256.23,255.81,255.82,9401.0
2023-03-10 13:05:00,255.83,256.17,255.75,255.85,3737.0,255.83,256.17,255.75,255.85,3737.0
2023-03-10 13:10:00,255.86,255.94,255.71,255.94,1000.0,255.86,255.94,255.71,255.94,1000.0
2023-03-10 13:15:00,255.8,255.81,255.43,255.79,4400.0,255.8,255.81,255.43,255.79,4400.0
2023-03-10 13:20:00,255.54,255.6,254.8,255.15,7614.0,255.54,255.6,254.8,255.15,7614.0
2023-03-10 13:25:00,255.22,255.22,254.88,255.16,3009.0,255.22,255.22,254.88,255.16,3009.0
2023-03-10 13:30:00,255.24,255.38,255.01,255.05,2100.0,255.24,255.38,255.01,255.05,2100.0
2023-03-10 13:35:00,254.96,255.65,254.96,255.56,7071.0,254.96,255.65,254.96,255.56,7071.0
2023-03-10 13:40:00,255.43,255.79,255.24,255.56,8234.0,255.43,255.79,255.24,255.56,8234.0
2023-03-10 13:45:00,255.51,255.77,255.09,255.29,5613.0,255.51,255.77,255.09,255.29,5613.0
2023-03-10 13:50:00,255.26,255.44,254.99,255.33,4013.0,255.26,255.44,254.99,255.33,4013.0
2023-03-10 13:55:00,255.43,255.65,255.3,255.47,5186.0,255.43,255.65,255.3,255.47,5186.0
2023-03-10 14:00:00,255.48,256.15,255.48,256.11,1600.0,255.48,256.15,255.48,256.11,1600.0
2023-03-10 14:05:00,256.11,256.26,255.63,256.16,5568.0,256.11,256.26,255.63,256.16,5568.0
2023-03-10 14:10:00,256.28,256.61,255.91,256.19,4630.0,256.28,256.61,255.91,256.19,4630.0
2023-03-10 14:15:00,256.04,256.14,255.73,255.91,8128.0,256.04,256.14,255.73,255.91,8128.0
2023-03-10 14:20:00,256.1,256.14,255.68,256.0,3965.0,256.1,256.14,255.68,256.0,3965.0
2023-03-10 14:25:00,255.83,256.11,255.69,255.82,2800.0,255.83,256.11,255.69,255.82,2800.0
2023-03-10 14:30:00,255.92,256.49,255.92,256.0,3058.0,255.92,256.49,255.92,256.0,3058.0
2023-03-10 14:35:00,256.02,256.14,255.22,255.8,16885.0,256.02,256.14,255.22,255.8,16885.0
2023-03-10 14:40:00,255.83,256.34,255.58,255.97,6300.0,255.83,256.34,255.58,255.97,6300.0
2023-03-10 14:45:00,255.99,257.22,255.99,257.22,3022.0,255.99,257.22,255.99,257.22,3022.0
2023-03-10 14:50:00,257.23,257.43,256.83,256.94,2669.0,257.23,257.43,256.83,256.94,2669.0
2023-03-10 14:55:00,256.84,257.02,256.22,256.59,3200.0,256.84,257.02,256.22,256.59,3200.0
2023-03-10 15:00:00,256.58,257.03,256.58,257.02,1211.0,256.58,257.03,256.58,257.02,1211.0
2023-03-10 15:05:00,256.87,256.87,256.26,256.75,3487.0,256.87,256.87,256.26,256.75,3487.0
2023-03-10 15:10:00,256.53,257.21,256.45,256.7,3453.0,256.53,257.21,256.45,256.7,3453.0
2023-03-10 15:15:00,256.55,256.63,256.05,256.19,3307.0,256.55,256.63,256.05,256.19,3307.0
2023-03-10 15:20:00,256.16,256.72,256.03,256.5,5633.0,256.16,256.72,256.03,256.5,5633.0
2023-03-10 15:25:00,256.68,257.25,256.57,256.93,5932.0,256.68,257.25,256.57,256.93,5932.0
2023-03-10 15:30:00,256.91,257.19,256.63,256.69,9621.0,256.91,257.19,256.63,256.69,9621.0
2023-03-10 15:35:00,256.69,256.69,256.14,256.26,10592.0,256.69,256.69,256.14,256.26,10592.0
2023-03-10 15:40:00,256.17,256.21,255.41,255.58,11052.0,256.17,256.21,255.41,255.58,11052.0
2023-03-10 15:45:00,255.5,255.85,255.49,255.54,11208.0,255.5,255.85,255.49,255.54,11208.0
2023-03-10 15:50:00,255.25,256.22,255.15,255.79,15065.0,255.25,256.22,255.15,255.79,15065.0
2023-03-10 15:55:00,255.79,256.72,255.79,256.51,28851.0,255.79,256.72,255.79,256.51,28851.0
2023-03-13 09:30:00,256.56,258.49,255.4,258.26,18557.0,256.56,258.49,255.4,258.26,18557.0
2023-03-13 09:35:00,257.94,259.37,257.94,258.13,5710.0,257.94,259.37,257.94,258.13,5710.0
2023-03-13 09:40:00,258.11,258.9,257.89,258.41,7365.0,258.11,258.9,257.89,258.41,7365.0
2023-03-13 09:45:00,258.62,259.93,258.54,259.93,18700.0,258.62,259.93,258.54,259.93,18700.0
2023-03-13 09:50:00,259.93,260.53,259.13,259.22,3917.0,259.93,260.53,259.13,259.22,3917.0
2023-03-13 09:55:00,259.17,259.68,259.01,259.57,2194.0,259.17,259.68,259.01,259.57,2194.0
2023-03-13 10:00:00,259.42,260.55,259.42,260.35,2400.0,259.42,260.55,259.42,260.35,2400.0
2023-03-13 10:05:00,260.36,260.84,259.43,260.63,7838.0,260.36,260.84,259.43,260.63,7838.0
2023-03-13 10:10:00,260.85,261.01,259.02,259.6,8046.0,260.85,261.01,259.02,259.6,8046.0
2023-03-13 10:15:00,259.44,259.44,258.43,258.66,3506.0,259.44,259.44,258.43,258.66,3506.0
2023-03-13 10:20:00,258.66,258.81,258.0,258.3,18907.0,258.66,258.81,258.0,258.3,18907.0
2023-03-13 10:25:00,258.33,258.33,257.13,257.27,12801.0,258.33,258.33,257.13,257.27,12801.0
2023-03-13 10:30:00,257.38,258.57,257.19,258.18,9113.0,257.38,258.57,257.19,258.18,9113.0
2023-03-13 10:35:00,258.34,258.45,257.59,257.87,16615.0,258.34,258.45,257.59,257.87,16615.0
2023-03-13 10:40:00,257.67,258.93,257.54,258.66,8350.0,257.67,258.93,257.54,258.66,8350.0
2023-03-13 10:45:00,258.59,259.03,258.07,258.68,2500.0,258.59,259.03,258.07,258.68,2500.0
2023-03-13 10:50:00,258.68,258.89,258.03,258.89,2809.0,258.68,258.89,258.03,258.89,2809.0
2023-03-13 10:55:00,259.07,260.3,259.07,260.0,2600.0,259.07,260.3,259.07,260.0,2600.0
2023-03-13 11:00:00,259.88,260.94,259.83,260.49,1760.0,259.88,260.94,259.83,260.49,1760.0
2023-03-13 11:05:00,260.28,260.28,259.51,259.51,2753.0,260.28,260.28,259.51,259.51,2753.0
2023-03-13 11:10:00,259.72,260.59,259.49,260.3,6091.0,259.72,260.59,259.49,260.3,6091.0
2023-03-13 11:15:00,260.32,260.44,259.82,260.2,8439.0,260.32,260.44,259.82,260.2,8439.0
2023-03-13 11:20:00,260.45,260.63,259.57,259.62,9230.0,260.45,260.63,259.57,259.62,9230.0
2023-03-13 11:25:00,259.98,260.06,259.38,259.44,6613.0,259.98,260.06,259.38,259.44,6613.0
2023-03-13 11:30:00,259.5,259.52,258.96,259.33,4764.0,259.5,259.52,258.96,259.33,4764.0
2023-03-13 11:35:00,259.1,259.89,258.79,259.89,20454.0,259.1,259.89,258.79,259.89,20454.0
2023-03-13 11:40:00,259.82,260.06,259.82,259.91,1201.0,259.82,260.06,259.82,259.91,1201.0
2023-03-13 11:45:00,259.75,259.77,259.04,259.75,3771.0,259.75,259.77,259.04,259.75,3771.0
2023-03-13 11:50:00,259.82,259.83,259.15,259.68,3220.0,259.82,259.83,259.15,259.68,3220.0
2023-03-13 11:55:00,259.23,260.06,259.09,259.97,2768.0,259.23,260.06,259.09,259.97,2768.0
2023-03-13 12:00:00,260.42,260.98,260.08,260.31,2734.0,260.42,260.98,260.08,260.31,2734.0
2023-03-13 12:05:00,260.38,261.3,260.38,260.89,1711.0,260.38,261.3,260.38,260.89,1711.0
2023-03-13 12:10:00,260.76,260.76,259.91,260.3,3348.0,260.76,260.76,259.91,260.3,3348.0
2023-03-13 12:15:00,260.14,260.45,260.04,260.04,1400.0,260.14,260.45,260.04,260.04,1400.0
2023-03-13 12:20:00,259.65,259.65,258.5,258.5,1400.0,259.65,259.65,258.5,258.5,1400.0
2023-03-13 12:25:00,258.56,258.56,258.34,258.38,500.0,258.56,258.56,258.34,258.38,500.0
2023-03-13 12:30:00,258.48,258.48,258.07,258.07,1215.0,258.48,258.48,258.07,258.07,1215.0
2023-03-13 12:35:00,258.18,258.62,258.01,258.62,1200.0,258.18,258.62,258.01,258.62,1200.0
2023-03-13 12:40:00,258.38,258.97,258.21,258.52,3070.0,258.38,258.97,258.21,258.52,3070.0
2023-03-13 12:45:00,258.4,258.4,257.33,257.65,2283.0,258.4,258.4,257.33,257.65,2283.0
2023-03-13 12:50:00,257.53,258.11,257.45,258.07,2560.0,257.53,258.11,257.45,258.07,2560.0
2023-03-13 12:55:00,257.74,257.8,257.47,257.65,1708.0,257.74,257.8,257.47,257.65,1708.0
2023-03-13 13:00:00,257.69,258.03,257.08,257.32,3100.0,257.69,258.03,257.08,257.32,3100.0
2023-03-13 13:05:00,257.26,257.85,257.06,257.85,3630.0,257.26,257.85,257.06,257.85,3630.0
2023-03-13 13:10:00,257.76,257.97,257.72,257.73,660.0,257.76,257.97,257.72,257.73,660.0
2023-03-13 13:15:00,258.21,258.36,257.59,257.83,3585.0,258.21,258.36,257.59,257.83,3585.0
2023-03-13 13:20:00,257.78,257.9,257.57,257.57,1487.0,257.78,257.9,257.57,257.57,1487.0
2023-03-13 13:25:00,257.65,257.78,257.26,257.65,2145.0,257.65,257.78,257.26,257.65,2145.0
2023-03-13 13:30:00,257.31,257.63,257.07,257.11,5055.0,257.31,257.63,257.07,257.11,5055.0
2023-03-13 13:35:00,257.23,258.39,257.02,258.24,10467.0,257.23,258.39,257.02,258.24,10467.0
2023-03-13 13:40:00,258.18,258.32,257.65,258.32,15737.0,258.18,258.32,257.65,258.32,15737.0
2023-03-13 13:45:00,258.34,258.4,258.05,258.4,2278.0,258.34,258.4,258.05,258.4,2278.0
2023-03-13 13:50:00,258.55,258.93,258.42,258.66,2180.0,258.55,258.93,258.42,258.66,2180.0
2023-03-13 13:55:00,258.57,259.12,258.57,259.12,1300.0,258.57,259.12,258.57,259.12,1300.0
2023-03-13 14:00:00,258.96,259.72,258.96,259.39,3510.0,258.96,259.72,258.96,259.39,3510.0
2023-03-13 14:05:00,259.32,259.32,259.02,259.12,2100.0,259.32,259.32,259.02,259.12,2100.0
2023-03-13 14:10:00,259.27,259.56,259.1,259.14,2800.0,259.27,259.56,259.1,259.14,2800.0
2023-03-13 14:15:00,259.5,259.77,259.1,259.1,7244.0,259.5,259.77,259.1,259.1,7244.0
2023-03-13 14:20:00,258.81,259.0,258.55,258.84,2734.0,258.81,259.0,258.55,258.84,2734.0
2023-03-13 14:25:00,259.06,259.17,258.6,258.6,2300.0,259.06,259.17,258.6,258.6,2300.0
2023-03-13 14:30:00,258.69,258.9,258.57,258.73,2879.0,258.69,258.9,258.57,258.73,2879.0
2023-03-13 14:35:00,258.76,258.77,258.08,258.09,1780.0,258.76,258.77,258.08,258.09,1780.0
2023-03-13 14:40:00,258.05,258.5,258.03,258.28,2218.0,258.05,258.5,258.03,258.28,2218.0
2023-03-13 14:45:00,258.34,258.37,257.95,258.01,1845.0,258.34,258.37,257.95,258.01,1845.0
2023-03-13 14:50:00,258.07,259.08,257.7,258.22,13084.0,258.07,259.08,257.7,258.22,13084.0
2023-03-13 14:55:00,258.34,258.84,258.16,258.84,1673.0,258.34,258.84,258.16,258.84,1673.0
2023-03-13 15:00:00,258.99,259.16,258.6,258.67,5363.0,258.99,259.16,258.6,258.67,5363.0
2023-03-13 15:05:00,258.57,260.12,258.55,259.23,20804.0,258.57,260.12,258.55,259.23,20804.0
2023-03-13 15:10:00,259.19,260.03,259.19,260.02,12327.0,259.19,260.03,259.19,260.02,12327.0
2023-03-13 15:15:00,259.96,260.33,259.4,259.46,21936.0,259.96,260.33,259.4,259.46,21936.0
2023-03-13 15:20:00,259.3,259.33,258.75,258.75,19594.0,259.3,259.33,258.75,258.75,19594.0
2023-03-13 15:25:00,258.98,258.98,257.91,258.25,22462.0,258.98,258.98,257.91,258.25,22462.0
2023-03-13 15:30:00,258.24,258.72,258.24,258.25,13594.0,258.24,258.72,258.24,258.25,13594.0
2023-03-13 15:35:00,258.25,258.76,257.86,258.75,10353.0,258.25,258.76,257.86,258.75,10353.0
2023-03-13 15:40:00,258.65,259.31,258.61,258.73,9223.0,258.65,259.31,258.61,258.73,9223.0
2023-03-13 15:45:00,258.61,259.23,258.55,258.93,9656.0,258.61,259.23,258.55,258.93,9656.0
2023-03-13 15:50:00,258.8,259.16,258.39,258.88,24048.0,258.8,259.16,258.39,258.88,24048.0
2023-03-13 15:55:00,258.79,258.98,258.48,258.54,44753.0,258.79,258.98,258.48,258.54,44753.0
2023-03-14 09:30:00,262.17,264.52,262.17,263.28,25766.0,262.17,264.52,262.17,263.28,25766.0
2023-03-14 09:35:00,262.95,265.81,262.95,264.85,10012.0,262.95,265.81,262.95,264.85,10012.0
2023-03-14 09:40:00,264.9,265.69,264.25,264.3,7705.0,264.9,265.69,264.25,264.3,7705.0
2023-03-14 09:45:00,264.31,264.79,264.01,264.25,7853.0,264.31,264.79,264.01,264.25,7853.0
2023-03-14 09:50:00,264.01,264.54,264.0,264.46,4668.0,264.01,264.54,264.0,264.46,4668.0
2023-03-14 09:55:00,264.22,264.25,263.04,263.32,11794.0,264.22,264.25,263.04,263.32,11794.0
2023-03-14 10:00:00,263.63,263.83,263.32,263.75,4200.0,263.63,263.83,263.32,263.75,4200.0
2023-03-14 10:05:00,263.75,264.1,263.72,264.1,6268.0,263.75,264.1,263.72,264.1,6268.0
2023-03-14 10:10:00,264.12,264.12,262.92,263.25,3719.0,264.12,264.12,262.92,263.25,3719.0
2023-03-14 10:15:00,263.15,263.55,262.84,263.52,8424.0,263.15,263.55,262.84,263.52,8424.0
2023-03-14 10:20:00,263.74,264.06,263.62,263.81,2267.0,263.74,264.06,263.62,263.81,2267.0
2023-03-14 10:25:00,263.38,263.4,262.81,262.82,1600.0,263.38,263.4,262.81,262.82,1600.0
2023-03-14 10:30:00,262.74,262.9,262.19,262.77,12030.0,262.74,262.9,262.19,262.77,12030.0
2023-03-14 10:35:00,262.55,262.91,262.47,262.7,1861.0,262.55,262.91,262.47,262.7,1861.0
2023-03-14 10:40:00,262.66,262.84,262.56,262.72,2300.0,262.66,262.84,262.56,262.72,2300.0
2023-03-14 10:45:00,262.6,262.73,262.43,262.47,2966.0,262.6,262.73,262.43,262.47,2966.0
2023-03-14 10:50:00,262.46,263.02,262.36,262.87,1528.0,262.46,263.02,262.36,262.87,1528.0
2023-03-14 10:55:00,262.73,262.76,262.42,262.6,2600.0,262.73,262.76,262.42,262.6,2600.0
2023-03-14 11:00:00,262.75,263.31,262.69,263.19,1422.0,262.75,263.31,262.69,263.19,1422.0
2023-03-14 11:05:00,263.17,263.17,262.83,262.83,1300.0,263.17,263.17,262.83,262.83,1300.0
2023-03-14 11:10:00,262.87,263.03,262.71,262.94,4904.0,262.87,263.03,262.71,262.94,4904.0
2023-03-14 11:15:00,263.0,263.0,262.74,262.76,1000.0,263.0,263.0,262.74,262.76,1000.0
2023-03-14 11:20:00,262.48,262.64,262.47,262.62,900.0,262.48,262.64,262.47,262.62,900.0
2023-03-14 11:25:00,262.38,262.84,262.35,262.68,3244.0,262.38,262.84,262.35,262.68,3244.0
2023-03-14 11:30:00,262.58,262.73,262.41,262.42,2060.0,262.58,262.73,262.41,262.42,2060.0
2023-03-14 11:35:00,262.33,262.63,262.15,262.63,1814.0,262.33,262.63,262.15,262.63,1814.0
2023-03-14 11:40:00,262.53,262.54,262.14,262.34,2097.0,262.53,262.54,262.14,262.34,2097.0
2023-03-14 11:45:00,262.21,262.34,261.94,262.01,4357.0,262.21,262.34,261.94,262.01,4357.0
2023-03-14 11:50:00,262.07,262.28,261.97,262.05,3404.0,262.07,262.28,261.97,262.05,3404.0
2023-03-14 11:55:00,262.0,262.04,261.45,261.62,8711.0,262.0,262.04,261.45,261.62,8711.0
2023-03-14 12:00:00,261.72,262.17,261.72,261.95,2840.0,261.72,262.17,261.72,261.95,2840.0
2023-03-14 12:05:00,261.71,261.77,261.29,261.31,1438.0,261.71,261.77,261.29,261.31,1438.0
2023-03-14 12:10:00,261.42,261.51,261.19,261.27,2602.0,261.42,261.51,261.19,261.27,2602.0
2023-03-14 12:15:00,261.3,261.68,261.16,261.57,5620.0,261.3,261.68,261.16,261.57,5620.0
2023-03-14 12:20:00,261.63,261.64,261.19,261.4,5185.0,261.63,261.64,261.19,261.4,5185.0
2023-03-14 12:25:00,261.38,261.38,261.1,261.22,1410.0,261.38,261.38,261.1,261.22,1410.0
2023-03-14 12:30:00,261.21,261.37,261.15,261.3,1400.0,261.21,261.37,261.15,261.3,1400.0
2023-03-14 12:35:00,261.3,261.77,261.3,261.77,1711.0,261.3,261.77,261.3,261.77,1711.0
2023-03-14 12:40:00,261.76,261.76,261.32,261.43,1904.0,261.76,261.76,261.32,261.43,1904.0
2023-03-14 12:45:00,261.4,261.75,261.36,261.71,1900.0,261.4,261.75,261.36,261.71,1900.0
2023-03-14 12:50:00,261.77,261.82,261.27,261.27,2013.0,261.77,261.82,261.27,261.27,2013.0
2023-03-14 12:55:00,260.99,261.21,260.88,261.09,1462.0,260.99,261.21,260.88,261.09,1462.0
2023-03-14 13:00:00,261.14,261.14,260.53,260.62,900.0,261.14,261.14,260.53,260.62,900.0
2023-03-14 13:05:00,260.46,260.6,260.31,260.31,1100.0,260.46,260.6,260.31,260.31,1100.0
2023-03-14 13:10:00,260.39,260.62,260.39,260.47,800.0,260.39,260.62,260.39,260.47,800.0
2023-03-14 13:15:00,260.29,260.29,259.69,260.14,2100.0,260.29,260.29,259.69,260.14,2100.0
2023-03-14 13:20:00,260.21,260.57,260.01,260.46,1200.0,260.21,260.57,260.01,260.46,1200.0
2023-03-14 13:25:00,260.6,261.03,260.6,260.8,602.0,260.6,261.03,260.6,260.8,602.0
2023-03-14 13:30:00,260.61,260.83,260.58,260.81,775.0,260.61,260.83,260.58,260.81,775.0
2023-03-14 13:35:00,260.68,261.06,260.6,261.02,1974.0,260.68,261.06,260.6,261.02,1974.0
2023-03-14 13:40:00,260.99,260.99,260.46,260.46,2400.0,260.99,260.99,260.46,260.46,2400.0
2023-03-14 13:45:00,260.28,260.59,260.25,260.28,1000.0,260.28,260.59,260.25,260.28,1000.0
2023-03-14 13:50:00,260.39,260.44,260.18,260.24,700.0,260.39,260.44,260.18,260.24,700.0
2023-03-14 13:55:00,260.34,260.34,260.03,260.28,600.0,260.34,260.34,260.03,260.28,600.0
2023-03-14 14:00:00,260.44,260.57,260.0,260.17,2418.0,260.44,260.57,260.0,260.17,2418.0
2023-03-14 14:05:00,260.2,260.21,259.86,260.12,1896.0,260.2,260.21,259.86,260.12,1896.0
2023-03-14 14:10:00,260.22,260.33,260.22,260.25,1000.0,260.22,260.33,260.22,260.25,1000.0
2023-03-14 14:15:00,260.21,260.4,259.94,260.4,1600.0,260.21,260.4,259.94,260.4,1600.0
2023-03-14 14:20:00,260.15,260.22,259.82,260.1,1502.0,260.15,260.22,259.82,260.1,1502.0
2023-03-14 14:25:00,260.24,260.69,260.24,260.62,1200.0,260.24,260.69,260.24,260.62,1200.0
2023-03-14 14:30:00,260.31,260.67,260.31,260.44,800.0,260.31,260.67,260.31,260.44,800.0
2023-03-14 14:35:00,260.41,260.47,260.06,260.16,2049.0,260.41,260.47,260.06,260.16,2049.0
2023-03-14 14:40:00,260.22,260.33,260.07,260.28,1000.0,260.22,260.33,260.07,260.28,1000.0
2023-03-14 14:45:00,260.29,260.47,260.2,260.23,11200.0,260.29,260.47,260.2,260.23,11200.0
2023-03-14 14:50:00,260.16,260.43,260.09,260.09,2102.0,260.16,260.43,260.09,260.09,2102.0
2023-03-14 14:55:00,260.0,260.0,259.74,259.95,2787.0,260.0,260.0,259.74,259.95,2787.0
2023-03-14 15:00:00,260.12,260.35,260.12,260.15,1494.0,260.12,260.35,260.12,260.15,1494.0
2023-03-14 15:05:00,260.23,260.23,259.58,259.74,2700.0,260.23,260.23,259.58,259.74,2700.0
2023-03-14 15:10:00,259.69,260.0,259.3,259.72,12387.0,259.69,260.0,259.3,259.72,12387.0
2023-03-14 15:15:00,259.97,260.22,259.63,260.22,1700.0,259.97,260.22,259.63,260.22,1700.0
2023-03-14 15:20:00,260.19,260.27,259.87,259.94,2697.0,260.19,260.27,259.87,259.94,2697.0
2023-03-14 15:25:00,259.94,260.45,259.94,260.25,2200.0,259.94,260.45,259.94,260.25,2200.0
2023-03-14 15:30:00,260.13,260.68,260.11,260.68,5369.0,260.13,260.68,260.11,260.68,5369.0
2023-03-14 15:35:00,260.77,260.94,260.54,260.54,2753.0,260.77,260.94,260.54,260.54,2753.0
2023-03-14 15:40:00,260.51,260.95,260.43,260.92,3556.0,260.51,260.95,260.43,260.92,3556.0
2023-03-14 15:45:00,260.96,261.16,260.79,261.11,6182.0,260.96,261.16,260.79,261.11,6182.0
2023-03-14 15:50:00,261.16,261.58,260.92,261.5,18857.0,261.16,261.58,260.92,261.5,18857.0
2023-03-14 15:55:00,261.63,262.55,261.56,262.35,42859.0,261.63,262.55,261.56,262.35,42859.0
2023-03-15 09:30:00,260.18,260.6,259.35,259.7,13109.0,260.18,260.6,259.35,259.7,13109.0
2023-03-15 09:35:00,259.69,259.69,258.41,258.75,1989.0,259.69,259.69,258.41,258.75,1989.0
2023-03-15 09:40:00,258.66,260.94,258.65,260.56,4300.0,258.66,260.94,258.65,260.56,4300.0
2023-03-15 09:45:00,260.09,260.13,260.06,260.06,300.0,260.09,260.13,260.06,260.06,300.0
2023-03-15 09:50:00,259.66,260.05,259.43,259.67,3900.0,259.66,260.05,259.43,259.67,3900.0
2023-03-15 09:55:00,259.49,259.49,258.65,258.96,2400.0,259.49,259.49,258.65,258.96,2400.0
2023-03-15 10:00:00,258.96,259.4,258.27,259.4,5400.0,258.96,259.4,258.27,259.4,5400.0
2023-03-15 10:05:00,259.53,259.53,258.76,258.76,4100.0,259.53,259.53,258.76,258.76,4100.0
2023-03-15 10:10:00,259.03,259.13,258.61,258.9,5114.0,259.03,259.13,258.61,258.9,5114.0
2023-03-15 10:15:00,258.84,258.86,258.24,258.56,1600.0,258.84,258.86,258.24,258.56,1600.0
2023-03-15 10:20:00,258.72,258.92,258.23,258.44,5014.0,258.72,258.92,258.23,258.44,5014.0
2023-03-15 10:25:00,258.62,258.91,258.4,258.71,1704.0,258.62,258.91,258.4,258.71,1704.0
2023-03-15 10:30:00,258.79,258.79,258.23,258.31,5410.0,258.79,258.79,258.23,258.31,5410.0
2023-03-15 10:35:00,258.24,258.97,258.23,258.95,4382.0,258.24,258.97,258.23,258.95,4382.0
2023-03-15 10:40:00,258.79,259.12,258.77,258.8,6016.0,258.79,259.12,258.77,258.8,6016.0
2023-03-15 10:45:00,258.94,259.18,258.66,258.67,1964.0,258.94,259.18,258.66,258.67,1964.0
2023-03-15 10:50:00,258.49,259.37,258.42,259.16,4169.0,258.49,259.37,258.42,259.16,4169.0
2023-03-15 10:55:00,259.18,259.2,258.84,258.85,2700.0,259.18,259.2,258.84,258.85,2700.0
2023-03-15 11:00:00,259.1,259.19,258.85,259.19,2083.0,259.1,259.19,258.85,259.19,2083.0
2023-03-15 11:05:00,259.21,260.36,259.21,259.79,5853.0,259.21,260.36,259.21,259.79,5853.0
2023-03-15 11:10:00,259.89,260.08,259.71,259.85,2800.0,259.89,260.08,259.71,259.85,2800.0
2023-03-15 11:15:00,259.87,260.4,259.86,260.4,3030.0,259.87,260.4,259.86,260.4,3030.0
2023-03-15 11:20:00,260.33,260.52,259.89,259.89,2311.0,260.33,260.52,259.89,259.89,2311.0
2023-03-15 11:25:00,259.93,260.17,259.82,260.04,2626.0,259.93,260.17,259.82,260.04,2626.0
2023-03-15 11:30:00,259.94,260.34,259.81,259.99,2600.0,259.94,260.34,259.81,259.99,2600.0
2023-03-15 11:35:00,259.86,259.91,259.65,259.76,1912.0,259.86,259.91,259.65,259.76,1912.0
2023-03-15 11:40:00,259.85,260.29,259.81,260.25,2199.0,259.85,260.29,259.81,260.25,2199.0
2023-03-15 11:45:00,260.24,260.82,259.83,260.2,4266.0,260.24,260.82,259.83,260.2,4266.0
2023-03-15 11:50:00,259.92,260.08,259.81,260.08,5060.0,259.92,260.08,259.81,260.08,5060.0
2023-03-15 11:55:00,260.09,260.36,260.02,260.02,4917.0,260.09,260.36,260.02,260.02,4917.0
2023-03-15 12:00:00,260.1,260.56,260.1,260.19,2200.0,260.1,260.56,260.1,260.19,2200.0
2023-03-15 12:05:00,260.05,260.18,259.76,259.86,1410.0,260.05,260.18,259.76,259.86,1410.0
2023-03-15 12:10:00,259.75,259.92,259.66,259.86,2100.0,259.75,259.92,259.66,259.86,2100.0
2023-03-15 12:15:00,259.85,260.31,259.74,260.26,3359.0,259.85,260.31,259.74,260.26,3359.0
2023-03-15 12:20:00,260.07,260.52,260.07,260.17,2799.0,260.07,260.52,260.07,260.17,2799.0
2023-03-15 12:25:00,260.17,260.32,260.03,260.24,2233.0,260.17,260.32,260.03,260.24,2233.0
2023-03-15 12:30:00,260.39,260.92,260.39,260.92,3036.0,260.39,260.92,260.39,260.92,3036.0
2023-03-15 12:35:00,260.84,260.84,260.48,260.56,1314.0,260.84,260.84,260.48,260.56,1314.0
2023-03-15 12:40:00,260.55,260.87,260.27,260.71,3889.0,260.55,260.87,260.27,260.71,3889.0
2023-03-15 12:45:00,260.88,261.1,260.84,261.04,2968.0,260.88,261.1,260.84,261.04,2968.0
2023-03-15 12:50:00,260.84,260.84,260.25,260.25,5478.0,260.84,260.84,260.25,260.25,5478.0
2023-03-15 12:55:00,260.3,260.51,260.2,260.51,6460.0,260.3,260.51,260.2,260.51,6460.0
2023-03-15 13:00:00,260.55,260.56,260.33,260.38,1900.0,260.55,260.56,260.33,260.38,1900.0
2023-03-15 13:05:00,260.49,260.84,260.49,260.63,1628.0,260.49,260.84,260.49,260.63,1628.0
2023-03-15 13:10:00,260.79,261.07,260.74,260.92,2101.0,260.79,261.07,260.74,260.92,2101.0
2023-03-15 13:15:00,260.91,261.32,260.81,260.92,2481.0,260.91,261.32,260.81,260.92,2481.0
2023-03-15 13:20:00,260.73,260.81,260.51,260.57,2101.0,260.73,260.81,260.51,260.57,2101.0
2023-03-15 13:25:00,260.59,260.73,260.37,260.73,4233.0,260.59,260.73,260.37,260.73,4233.0
2023-03-15 13:30:00,260.63,260.74,260.25,260.74,2500.0,260.63,260.74,260.25,260.74,2500.0
2023-03-15 13:35:00,260.82,260.91,260.69,260.75,551.0,260.82,260.91,260.69,260.75,551.0
2023-03-15 13:40:00,260.69,260.85,260.58,260.72,2053.0,260.69,260.85,260.58,260.72,2053.0
2023-03-15 13:45:00,260.8,260.83,260.7,260.8,900.0,260.8,260.83,260.7,260.8,900.0
2023-03-15 13:50:00,260.88,261.71,260.88,261.71,1100.0,260.88,261.71,260.88,261.71,1100.0
2023-03-15 13:55:00,261.59,261.98,261.36,261.36,2000.0,261.59,261.98,261.36,261.36,2000.0
2023-03-15 14:00:00,261.41,261.41,261.16,261.17,1400.0,261.41,261.41,261.16,261.17,1400.0
2023-03-15 14:05:00,261.08,261.38,261.08,261.21,2713.0,261.08,261.38,261.08,261.21,2713.0
2023-03-15 14:10:00,261.26,261.33,261.12,261.15,1686.0,261.26,261.33,261.12,261.15,1686.0
2023-03-15 14:15:00,261.06,261.57,260.92,261.57,2329.0,261.06,261.57,260.92,261.57,2329.0
2023-03-15 14:20:00,261.69,262.23,261.69,262.14,1520.0,261.69,262.23,261.69,262.14,1520.0
2023-03-15 14:25:00,262.01,262.99,262.0,262.33,5751.0,262.01,262.99,262.0,262.33,5751.0
2023-03-15 14:30:00,262.45,262.66,261.85,262.25,3200.0,262.45,262.66,261.85,262.25,3200.0
2023-03-15 14:35:00,262.28,262.35,261.92,262.1,3259.0,262.28,262.35,261.92,262.1,3259.0
2023-03-15 14:40:00,262.16,262.42,261.91,262.1,9410.0,262.16,262.42,261.91,262.1,9410.0
2023-03-15 14:45:00,262.07,262.19,261.86,262.1,2898.0,262.07,262.19,261.86,262.1,2898.0
2023-03-15 14:50:00,261.93,262.32,261.82,262.3,3804.0,261.93,262.32,261.82,262.3,3804.0
2023-03-15 14:55:00,262.28,262.42,262.06,262.13,2169.0,262.28,262.42,262.06,262.13,2169.0
2023-03-15 15:00:00,262.24,262.33,261.63,261.65,3090.0,262.24,262.33,261.63,261.65,3090.0
2023-03-15 15:05:00,261.63,262.35,261.52,261.54,2500.0,261.63,262.35,261.52,261.54,2500.0
2023-03-15 15:10:00,261.51,261.97,261.39,261.81,2602.0,261.51,261.97,261.39,261.81,2602.0
2023-03-15 15:15:00,261.96,262.21,261.86,261.91,2324.0,261.96,262.21,261.86,261.91,2324.0
2023-03-15 15:20:00,261.65,262.26,261.62,262.0,3719.0,261.65,262.26,261.62,262.0,3719.0
2023-03-15 15:25:00,261.92,262.38,261.76,262.06,3999.0,261.92,262.38,261.76,262.06,3999.0
2023-03-15 15:30:00,262.09,262.27,261.69,261.69,8084.0,262.09,262.27,261.69,261.69,8084.0
2023-03-15 15:35:00,261.8,261.84,261.4,261.8,5347.0,261.8,261.84,261.4,261.8,5347.0
2023-03-15 15:40:00,261.72,261.72,261.21,261.53,8825.0,261.72,261.72,261.21,261.53,8825.0
2023-03-15 15:45:00,261.58,261.85,261.34,261.48,7299.0,261.58,261.85,261.34,261.48,7299.0
2023-03-15 15:50:00,261.31,261.47,260.77,261.43,17814.0,261.31,261.47,260.77,261.43,17814.0
2023-03-15 15:55:00,261.4,262.53,261.32,262.48,28050.0,261.4,262.53,261.32,262.48,28050.0
2023-03-16 09:30:00,259.46,260.81,259.36,260.44,12172.0,259.46,260.81,259.36,260.44,12172.0
2023-03-16 09:35:00,260.82,261.03,260.16,260.85,4531.0,260.82,261.03,260.16,260.85,4531.0
2023-03-16 09:40:00,260.67,261.19,260.3,260.54,5192.0,260.67,261.19,260.3,260.54,5192.0
2023-03-16 09:45:00,260.74,261.02,260.43,260.99,13091.0,260.74,261.02,260.43,260.99,13091.0
2023-03-16 09:50:00,261.04,261.04,260.38,260.72,3468.0,261.04,261.04,260.38,260.72,3468.0
2023-03-16 09:55:00,260.87,261.01,260.54,260.8,6705.0,260.87,261.01,260.54,260.8,6705.0
2023-03-16 10:00:00,260.78,261.16,260.58,260.58,4034.0,260.78,261.16,260.58,260.58,4034.0
2023-03-16 10:05:00,260.49,260.95,260.13,260.71,4237.0,260.49,260.95,260.13,260.71,4237.0
2023-03-16 10:10:00,260.71,261.39,260.71,261.3,6330.0,260.71,261.39,260.71,261.3,6330.0
2023-03-16 10:15:00,261.31,261.5,260.79,261.0,8668.0,261.31,261.5,260.79,261.0,8668.0
2023-03-16 10:20:00,261.0,261.76,260.86,261.4,8119.0,261.0,261.76,260.86,261.4,8119.0
2023-03-16 10:25:00,261.63,262.11,261.43,262.11,5255.0,261.63,262.11,261.43,262.11,5255.0
2023-03-16 10:30:00,262.11,262.48,261.95,262.3,12781.0,262.11,262.48,261.95,262.3,12781.0
2023-03-16 10:35:00,262.44,262.66,262.3,262.46,4379.0,262.44,262.66,262.3,262.46,4379.0
2023-03-16 10:40:00,262.5,262.97,262.49,262.81,3920.0,262.5,262.97,262.49,262.81,3920.0
2023-03-16 10:45:00,263.0,263.52,262.77,263.32,5377.0,263.0,263.52,262.77,263.32,5377.0
2023-03-16 10:50:00,263.31,263.86,263.3,263.86,3125.0,263.31,263.86,263.3,263.86,3125.0
2023-03-16 10:55:00,263.64,264.28,263.63,264.17,6847.0,263.64,264.28,263.63,264.17,6847.0
2023-03-16 11:00:00,264.2,264.52,263.88,263.89,3487.0,264.2,264.52,263.88,263.89,3487.0
2023-03-16 11:05:00,264.04,264.97,264.02,264.88,5057.0,264.04,264.97,264.02,264.88,5057.0
2023-03-16 11:10:00,264.89,265.14,264.67,265.06,4058.0,264.89,265.14,264.67,265.06,4058.0
2023-03-16 11:15:00,264.86,265.2,264.65,264.83,5845.0,264.86,265.2,264.65,264.83,5845.0
2023-03-16 11:20:00,264.83,265.28,264.68,264.81,8837.0,264.83,265.28,264.68,264.81,8837.0
2023-03-16 11:25:00,264.95,265.42,264.95,265.06,2201.0,264.95,265.42,264.95,265.06,2201.0
2023-03-16 11:30:00,265.17,265.21,264.69,264.82,6726.0,265.17,265.21,264.69,264.82,6726.0
2023-03-16 11:35:00,264.89,265.08,264.77,264.86,5117.0,264.89,265.08,264.77,264.86,5117.0
2023-03-16 11:40:00,264.8,265.44,264.68,265.37,23610.0,264.8,265.44,264.68,265.37,23610.0
2023-03-16 11:45:00,265.48,265.62,265.1,265.42,6937.0,265.48,265.62,265.1,265.42,6937.0
2023-03-16 11:50:00,265.54,265.56,265.06,265.1,4238.0,265.54,265.56,265.06,265.1,4238.0
2023-03-16 11:55:00,265.48,266.23,265.4,265.87,7835.0,265.48,266.23,265.4,265.87,7835.0
2023-03-16 12:00:00,265.99,266.48,265.89,266.35,13700.0,265.99,266.48,265.89,266.35,13700.0
2023-03-16 12:05:00,266.42,266.46,265.9,266.2,9168.0,266.42,266.46,265.9,266.2,9168.0
2023-03-16 12:10:00,266.26,266.78,266.05,266.71,3752.0,266.26,266.78,266.05,266.71,3752.0
2023-03-16 12:15:00,266.86,267.16,266.79,266.82,3200.0,266.86,267.16,266.79,266.82,3200.0
2023-03-16 12:20:00,266.78,266.78,266.08,266.2,5592.0,266.78,266.78,266.08,266.2,5592.0
2023-03-16 12:25:00,266.09,266.63,266.09,266.44,3304.0,266.09,266.63,266.09,266.44,3304.0
2023-03-16 12:30:00,266.35,266.36,266.2,266.36,1389.0,266.35,266.36,266.2,266.36,1389.0
2023-03-16 12:35:00,266.17,266.59,266.0,266.59,3986.0,266.17,266.59,266.0,266.59,3986.0
2023-03-16 12:40:00,266.61,266.74,266.46,266.5,1537.0,266.61,266.74,266.46,266.5,1537.0
2023-03-16 12:45:00,266.5,266.58,266.14,266.33,5101.0,266.5,266.58,266.14,266.33,5101.0
2023-03-16 12:50:00,266.56,266.95,266.39,266.39,9899.0,266.56,266.95,266.39,266.39,9899.0
2023-03-16 12:55:00,266.63,266.8,266.5,266.56,3636.0,266.63,266.8,266.5,266.56,3636.0
2023-03-16 13:00:00,266.51,266.68,266.41,266.68,3355.0,266.51,266.68,266.41,266.68,3355.0
2023-03-16 13:05:00,266.77,266.89,266.65,266.86,4404.0,266.77,266.89,266.65,266.86,4404.0
2023-03-16 13:10:00,266.83,266.85,266.74,266.75,1400.0,266.83,266.85,266.74,266.75,1400.0
2023-03-16 13:15:00,266.72,266.75,266.3,266.53,2894.0,266.72,266.75,266.3,266.53,2894.0
2023-03-16 13:20:00,266.66,267.02,266.65,266.96,2377.0,266.66,267.02,266.65,266.96,2377.0
2023-03-16 13:25:00,267.01,267.01,266.52,266.67,1080.0,267.01,267.01,266.52,266.67,1080.0
2023-03-16 13:30:00,266.55,266.55,265.62,265.84,2521.0,266.55,266.55,265.62,265.84,2521.0
2023-03-16 13:35:00,265.81,265.87,265.45,265.87,2083.0,265.81,265.87,265.45,265.87,2083.0
2023-03-16 13:40:00,265.95,265.95,265.78,265.8,1260.0,265.95,265.95,265.78,265.8,1260.0
2023-03-16 13:45:00,265.8,265.96,265.78,265.96,2516.0,265.8,265.96,265.78,265.96,2516.0
2023-03-16 13:50:00,265.82,265.91,265.53,265.91,3898.0,265.82,265.91,265.53,265.91,3898.0
2023-03-16 13:55:00,265.85,265.86,265.64,265.64,1592.0,265.85,265.86,265.64,265.64,1592.0
2023-03-16 14:00:00,265.33,265.49,265.27,265.42,3010.0,265.33,265.49,265.27,265.42,3010.0
2023-03-16 14:05:00,265.42,265.74,265.25,265.74,2665.0,265.42,265.74,265.25,265.74,2665.0
2023-03-16 14:10:00,265.77,265.79,265.67,265.69,1000.0,265.77,265.79,265.67,265.69,1000.0
2023-03-16 14:15:00,265.65,265.65,265.32,265.47,1234.0,265.65,265.65,265.32,265.47,1234.0
2023-03-16 14:20:00,265.47,265.62,265.41,265.44,1497.0,265.47,265.62,265.41,265.44,1497.0
2023-03-16 14:25:00,265.47,265.6,265.42,265.55,1700.0,265.47,265.6,265.42,265.55,1700.0
2023-03-16 14:30:00,265.44,265.55,264.95,265.1,4362.0,265.44,265.55,264.95,265.1,4362.0
2023-03-16 14:35:00,265.06,265.3,265.06,265.19,1500.0,265.06,265.3,265.06,265.19,1500.0
2023-03-16 14:40:00,265.35,265.53,265.15,265.32,2644.0,265.35,265.53,265.15,265.32,2644.0
2023-03-16 14:45:00,265.2,266.03,265.2,265.34,6149.0,265.2,266.03,265.2,265.34,6149.0
2023-03-16 14:50:00,265.35,265.35,265.15,265.23,1700.0,265.35,265.35,265.15,265.23,1700.0
2023-03-16 14:55:00,265.26,265.68,265.26,265.68,1914.0,265.26,265.68,265.26,265.68,1914.0
2023-03-16 15:00:00,265.41,265.97,265.41,265.97,3050.0,265.41,265.97,265.41,265.97,3050.0
2023-03-16 15:05:00,265.95,266.39,265.9,265.96,4225.0,265.95,266.39,265.9,265.96,4225.0
2023-03-16 15:10:00,265.97,266.06,265.77,265.77,1900.0,265.97,266.06,265.77,265.77,1900.0
2023-03-16 15:15:00,265.69,266.05,265.69,266.02,2971.0,265.69,266.05,265.69,266.02,2971.0
2023-03-16 15:20:00,265.92,266.45,265.89,266.27,7350.0,265.92,266.45,265.89,266.27,7350.0
2023-03-16 15:25:00,266.24,266.39,265.92,266.38,3673.0,266.24,266.39,265.92,266.38,3673.0
2023-03-16 15:30:00,266.38,266.38,265.83,266.0,5308.0,266.38,266.38,265.83,266.0,5308.0
2023-03-16 15:35:00,266.06,266.06,265.17,265.37,8812.0,266.06,266.06,265.17,265.37,8812.0
2023-03-16 15:40:00,265.37,265.79,265.31,265.63,6718.0,265.37,265.79,265.31,265.63,6718.0
2023-03-16 15:45:00,265.59,265.75,265.31,265.62,16779.0,265.59,265.75,265.31,265.62,16779.0
2023-03-16 15:50:00,265.68,265.85,264.46,264.82,27750.0,265.68,265.85,264.46,264.82,27750.0
2023-03-16 15:55:00,264.72,265.59,264.71,265.29,42898.0,264.72,265.59,264.71,265.29,42898.0
2023-03-17 09:30:00,264.83,264.83,261.39,262.1,158712.0,264.83,264.83,261.39,262.1,158712.0
2023-03-17 09:35:00,261.93,262.82,261.8,262.64,4968.0,261.93,262.82,261.8,262.64,4968.0
2023-03-17 09:40:00,263.71,263.92,263.33,263.92,4200.0,263.71,263.92,263.33,263.92,4200.0
2023-03-17 09:45:00,263.67,264.0,263.6,263.6,900.0,263.67,264.0,263.6,263.6,900.0
2023-03-17 09:50:00,263.48,264.06,263.41,263.56,1779.0,263.48,264.06,263.41,263.56,1779.0
2023-03-17 09:55:00,263.46,264.16,263.17,264.06,3575.0,263.46,264.16,263.17,264.06,3575.0
2023-03-17 10:00:00,264.19,265.21,264.19,265.15,3033.0,264.19,265.21,264.19,265.15,3033.0
2023-03-17 10:05:00,265.14,265.16,264.5,264.63,1618.0,265.14,265.16,264.5,264.63,1618.0
2023-03-17 10:10:00,264.49,264.5,263.86,263.95,3842.0,264.49,264.5,263.86,263.95,3842.0
2023-03-17 10:15:00,264.19,264.58,264.19,264.19,3022.0,264.19,264.58,264.19,264.19,3022.0
2023-03-17 10:20:00,264.01,264.01,262.9,262.92,3850.0,264.01,264.01,262.9,262.92,3850.0
2023-03-17 10:25:00,262.72,263.36,262.61,263.0,7428.0,262.72,263.36,262.61,263.0,7428.0
2023-03-17 10:30:00,263.03,263.36,262.65,262.73,3702.0,263.03,263.36,262.65,262.73,3702.0
2023-03-17 10:35:00,262.77,263.06,262.58,262.83,2072.0,262.77,263.06,262.58,262.83,2072.0
2023-03-17 10:40:00,262.86,262.98,262.34,262.34,1400.0,262.86,262.98,262.34,262.34,1400.0
2023-03-17 10:45:00,262.34,262.64,261.92,262.52,4292.0,262.34,262.64,261.92,262.52,4292.0
2023-03-17 10:50:00,262.46,262.68,262.24,262.62,1420.0,262.46,262.68,262.24,262.62,1420.0
2023-03-17 10:55:00,262.54,262.91,262.29,262.29,5166.0,262.54,262.91,262.29,262.29,5166.0
2023-03-17 11:00:00,262.35,262.56,262.08,262.46,3665.0,262.35,262.56,262.08,262.46,3665.0
2023-03-17 11:05:00,262.4,262.45,262.22,262.22,1040.0,262.4,262.45,262.22,262.22,1040.0
2023-03-17 11:10:00,262.01,262.18,261.69,261.69,3047.0,262.01,262.18,261.69,261.69,3047.0
2023-03-17 11:15:00,261.68,262.13,261.6,262.09,2810.0,261.68,262.13,261.6,262.09,2810.0
2023-03-17 11:20:00,262.23,262.3,261.95,262.02,1903.0,262.23,262.3,261.95,262.02,1903.0
2023-03-17 11:25:00,261.56,261.72,261.22,261.69,1600.0,261.56,261.72,261.22,261.69,1600.0
2023-03-17 11:30:00,261.66,262.16,261.57,262.05,2392.0,261.66,262.16,261.57,262.05,2392.0
2023-03-17 11:35:00,262.16,262.16,261.46,261.46,2325.0,262.16,262.16,261.46,261.46,2325.0
2023-03-17 11:40:00,261.48,261.62,261.3,261.62,1645.0,261.48,261.62,261.3,261.62,1645.0
2023-03-17 11:45:00,261.65,261.9,261.56,261.56,2024.0,261.65,261.9,261.56,261.56,2024.0
2023-03-17 11:50:00,261.85,262.04,261.7,261.81,3606.0,261.85,262.04,261.7,261.81,3606.0
2023-03-17 11:55:00,261.7,262.08,261.6,262.07,3078.0,261.7,262.08,261.6,262.07,3078.0
2023-03-17 12:00:00,262.04,262.54,262.03,262.54,1200.0,262.04,262.54,262.03,262.54,1200.0
2023-03-17 12:05:00,262.53,262.79,262.25,262.73,2516.0,262.53,262.79,262.25,262.73,2516.0
2023-03-17 12:10:00,262.82,262.88,262.82,262.87,300.0,262.82,262.88,262.82,262.87,300.0
2023-03-17 12:15:00,262.9,263.06,262.65,262.69,4283.0,262.9,263.06,262.65,262.69,4283.0
2023-03-17 12:20:00,262.8,262.94,262.62,262.94,2700.0,262.8,262.94,262.62,262.94,2700.0
2023-03-17 12:25:00,263.03,263.18,262.89,262.91,1945.0,263.03,263.18,262.89,262.91,1945.0
2023-03-17 12:30:00,263.01,263.42,262.9,263.07,5127.0,263.01,263.42,262.9,263.07,5127.0
2023-03-17 12:35:00,262.98,263.16,262.63,262.63,2238.0,262.98,263.16,262.63,262.63,2238.0
2023-03-17 12:40:00,262.67,262.85,262.65,262.85,2380.0,262.67,262.85,262.65,262.85,2380.0
2023-03-17 12:45:00,262.8,262.88,262.64,262.69,3100.0,262.8,262.88,262.64,262.69,3100.0
2023-03-17 12:50:00,262.72,262.92,262.6,262.81,3232.0,262.72,262.92,262.6,262.81,3232.0
2023-03-17 12:55:00,262.69,263.16,262.66,263.16,2300.0,262.69,263.16,262.66,263.16,2300.0
2023-03-17 13:00:00,263.06,263.21,262.65,262.79,4100.0,263.06,263.21,262.65,262.79,4100.0
2023-03-17 13:05:00,262.9,263.38,262.9,262.99,6997.0,262.9,263.38,262.9,262.99,6997.0
2023-03-17 13:10:00,262.86,263.03,262.61,262.82,4165.0,262.86,263.03,262.61,262.82,4165.0
2023-03-17 13:15:00,262.8,262.95,262.62,262.63,5708.0,262.8,262.95,262.62,262.63,5708.0
2023-03-17 13:20:00,262.71,263.14,262.6,262.94,2815.0,262.71,263.14,262.6,262.94,2815.0
2023-03-17 13:25:00,262.78,262.78,262.42,262.42,2198.0,262.78,262.78,262.42,262.42,2198.0
2023-03-17 13:30:00,262.28,262.43,261.96,262.1,3665.0,262.28,262.43,261.96,262.1,3665.0
2023-03-17 13:35:00,262.12,262.31,262.11,262.22,2700.0,262.12,262.31,262.11,262.22,2700.0
2023-03-17 13:40:00,262.18,262.18,261.34,261.74,2509.0,262.18,262.18,261.34,261.74,2509.0
2023-03-17 13:45:00,261.72,262.05,261.69,261.77,3522.0,261.72,262.05,261.69,261.77,3522.0
2023-03-17 13:50:00,261.77,261.77,261.38,261.67,5778.0,261.77,261.77,261.38,261.67,5778.0
2023-03-17 13:55:00,261.63,261.76,261.3,261.43,7993.0,261.63,261.76,261.3,261.43,7993.0
2023-03-17 14:00:00,261.39,261.69,261.06,261.25,11124.0,261.39,261.69,261.06,261.25,11124.0
2023-03-17 14:05:00,261.15,261.72,261.14,261.43,5784.0,261.15,261.72,261.14,261.43,5784.0
2023-03-17 14:10:00,261.44,261.44,261.04,261.07,3032.0,261.44,261.44,261.04,261.07,3032.0
2023-03-17 14:15:00,261.03,261.18,260.88,260.88,4777.0,261.03,261.18,260.88,260.88,4777.0
2023-03-17 14:20:00,260.91,261.03,260.74,261.02,3389.0,260.91,261.03,260.74,261.02,3389.0
2023-03-17 14:25:00,260.98,261.14,260.79,261.14,4153.0,260.98,261.14,260.79,261.14,4153.0
2023-03-17 14:30:00,261.19,261.4,260.91,261.34,3559.0,261.19,261.4,260.91,261.34,3559.0
2023-03-17 14:35:00,261.27,261.34,261.06,261.23,2888.0,261.27,261.34,261.06,261.23,2888.0
2023-03-17 14:40:00,261.22,261.47,261.22,261.23,1800.0,261.22,261.47,261.22,261.23,1800.0
2023-03-17 14:45:00,261.3,261.3,260.97,261.13,4472.0,261.3,261.3,260.97,261.13,4472.0
2023-03-17 14:50:00,261.14,261.6,260.87,261.55,3909.0,261.14,261.6,260.87,261.55,3909.0
2023-03-17 14:55:00,261.66,261.79,261.42,261.45,2147.0,261.66,261.79,261.42,261.45,2147.0
2023-03-17 15:00:00,261.53,261.86,261.47,261.83,3982.0,261.53,261.86,261.47,261.83,3982.0
2023-03-17 15:05:00,261.88,261.88,261.23,261.54,6553.0,261.88,261.88,261.23,261.54,6553.0
2023-03-17 15:10:00,261.38,261.84,261.35,261.79,2900.0,261.38,261.84,261.35,261.79,2900.0
2023-03-17 15:15:00,261.72,261.92,261.49,261.76,2500.0,261.72,261.92,261.49,261.76,2500.0
2023-03-17 15:20:00,261.9,262.29,261.81,262.2,3619.0,261.9,262.29,261.81,262.2,3619.0
2023-03-17 15:25:00,262.09,262.31,261.89,262.12,2270.0,262.09,262.31,261.89,262.12,2270.0
2023-03-17 15:30:00,262.05,262.05,261.39,261.59,3757.0,262.05,262.05,261.39,261.59,3757.0
2023-03-17 15:35:00,261.58,261.92,261.46,261.92,5528.0,261.58,261.92,261.46,261.92,5528.0
2023-03-17 15:40:00,262.11,262.41,261.93,262.35,5747.0,262.11,262.41,261.93,262.35,5747.0
2023-03-17 15:45:00,262.3,262.46,262.01,262.46,12776.0,262.3,262.46,262.01,262.46,12776.0
2023-03-17 15:50:00,262.48,263.29,262.4,263.17,20894.0,262.48,263.29,262.4,263.17,20894.0
2023-03-17 15:55:00,263.34,263.56,262.88,263.16,51107.0,263.34,263.56,262.88,263.16,51107.0
2023-03-20 09:30:00,264.65,264.65,262.76,263.6,25152.0,264.65,264.65,262.76,263.6,25152.0
2023-03-20 09:35:00,263.66,264.08,262.79,264.0,30926.0,263.66,264.08,262.79,264.0,30926.0
2023-03-20 09:40:00,263.77,264.08,263.02,263.02,3230.0,263.77,264.08,263.02,263.02,3230.0
2023-03-20 09:45:00,263.47,264.12,263.47,264.01,496.0,263.47,264.12,263.47,264.01,496.0
2023-03-20 09:50:00,264.02,264.99,264.02,264.61,3722.0,264.02,264.99,264.02,264.61,3722.0
2023-03-20 09:55:00,264.68,264.94,264.43,264.62,3400.0,264.68,264.94,264.43,264.62,3400.0
2023-03-20 10:00:00,264.88,265.36,264.83,265.19,1300.0,264.88,265.36,264.83,265.19,1300.0
2023-03-20 10:05:00,265.24,265.58,265.13,265.13,1985.0,265.24,265.58,265.13,265.13,1985.0
2023-03-20 10:10:00,265.13,265.5,265.04,265.46,1594.0,265.13,265.5,265.04,265.46,1594.0
2023-03-20 10:15:00,265.75,265.76,265.29,265.35,1752.0,265.75,265.76,265.29,265.35,1752.0
2023-03-20 10:20:00,265.49,266.1,265.48,265.83,2875.0,265.49,266.1,265.48,265.83,2875.0
2023-03-20 10:25:00,265.88,266.42,265.87,266.22,3522.0,265.88,266.42,265.87,266.22,3522.0
2023-03-20 10:30:00,266.15,266.17,265.89,265.93,1694.0,266.15,266.17,265.89,265.93,1694.0
2023-03-20 10:35:00,265.81,266.0,265.76,266.0,2271.0,265.81,266.0,265.76,266.0,2271.0
2023-03-20 10:40:00,265.98,266.0,265.76,265.79,1463.0,265.98,266.0,265.76,265.79,1463.0
2023-03-20 10:45:00,265.71,265.8,265.65,265.75,1421.0,265.71,265.8,265.65,265.75,1421.0
2023-03-20 10:50:00,265.63,265.76,265.15,265.15,1381.0,265.63,265.76,265.15,265.15,1381.0
2023-03-20 10:55:00,265.01,265.24,264.99,265.07,2883.0,265.01,265.24,264.99,265.07,2883.0
2023-03-20 11:00:00,265.07,265.23,264.9,264.94,3305.0,265.07,265.23,264.9,264.94,3305.0
2023-03-20 11:05:00,264.94,265.21,264.79,265.17,4828.0,264.94,265.21,264.79,265.17,4828.0
2023-03-20 11:10:00,265.07,265.17,264.64,265.12,3003.0,265.07,265.17,264.64,265.12,3003.0
2023-03-20 11:15:00,265.01,265.06,264.83,265.06,400.0,265.01,265.06,264.83,265.06,400.0
2023-03-20 11:20:00,264.86,265.21,264.79,265.11,900.0,264.86,265.21,264.79,265.11,900.0
2023-03-20 11:25:00,265.02,265.34,264.68,264.71,6000.0,265.02,265.34,264.68,264.71,6000.0
2023-03-20 11:30:00,264.7,265.07,264.22,264.5,9000.0,264.7,265.07,264.22,264.5,9000.0
2023-03-20 11:35:00,264.39,264.45,264.07,264.18,9853.0,264.39,264.45,264.07,264.18,9853.0
2023-03-20 11:40:00,264.11,264.11,263.48,263.71,6031.0,264.11,264.11,263.48,263.71,6031.0
2023-03-20 11:45:00,263.71,264.65,263.58,264.65,5000.0,263.71,264.65,263.58,264.65,5000.0
2023-03-20 11:50:00,264.69,265.1,264.58,265.1,7062.0,264.69,265.1,264.58,265.1,7062.0
2023-03-20 11:55:00,265.06,265.13,264.8,265.1,2100.0,265.06,265.13,264.8,265.1,2100.0
2023-03-20 12:00:00,264.63,264.63,264.16,264.34,11723.0,264.63,264.63,264.16,264.34,11723.0
2023-03-20 12:05:00,264.34,264.55,264.26,264.45,2700.0,264.34,264.55,264.26,264.45,2700.0
2023-03-20 12:10:00,264.41,264.55,264.0,264.12,12116.0,264.41,264.55,264.0,264.12,12116.0
2023-03-20 12:15:00,264.25,264.65,264.04,264.63,6403.0,264.25,264.65,264.04,264.63,6403.0
2023-03-20 12:20:00,264.51,264.62,264.37,264.44,800.0,264.51,264.62,264.37,264.44,800.0
2023-03-20 12:25:00,264.38,264.98,264.27,264.98,3417.0,264.38,264.98,264.27,264.98,3417.0
2023-03-20 12:30:00,264.99,265.3,264.99,265.3,4877.0,264.99,265.3,264.99,265.3,4877.0
2023-03-20 12:35:00,265.38,265.47,265.38,265.46,1600.0,265.38,265.47,265.38,265.46,1600.0
2023-03-20 12:40:00,265.46,265.7,265.46,265.62,900.0,265.46,265.7,265.46,265.62,900.0
2023-03-20 12:45:00,265.62,266.3,265.49,266.27,6020.0,265.62,266.3,265.49,266.27,6020.0
2023-03-20 12:50:00,266.29,266.6,266.29,266.6,2832.0,266.29,266.6,266.29,266.6,2832.0
2023-03-20 12:55:00,266.72,266.85,266.57,266.57,1579.0,266.72,266.85,266.57,266.57,1579.0
2023-03-20 13:00:00,266.66,266.68,266.48,266.67,4598.0,266.66,266.68,266.48,266.67,4598.0
2023-03-20 13:05:00,266.99,267.25,266.92,267.18,7255.0,266.99,267.25,266.92,267.18,7255.0
2023-03-20 13:10:00,267.31,267.51,267.31,267.37,6348.0,267.31,267.51,267.31,267.37,6348.0
2023-03-20 13:15:00,267.44,267.53,267.31,267.37,4451.0,267.44,267.53,267.31,267.37,4451.0
2023-03-20 13:20:00,267.37,267.41,267.13,267.41,16345.0,267.37,267.41,267.13,267.41,16345.0
2023-03-20 13:25:00,267.4,267.52,267.22,267.52,5919.0,267.4,267.52,267.22,267.52,5919.0
2023-03-20 13:30:00,267.45,267.87,267.41,267.74,3579.0,267.45,267.87,267.41,267.74,3579.0
2023-03-20 13:35:00,267.59,267.88,267.59,267.79,1500.0,267.59,267.88,267.59,267.79,1500.0
2023-03-20 13:40:00,267.97,268.48,267.96,268.39,4458.0,267.97,268.48,267.96,268.39,4458.0
2023-03-20 13:45:00,268.35,268.79,268.25,268.53,18084.0,268.35,268.79,268.25,268.53,18084.0
2023-03-20 13:50:00,268.52,268.71,267.86,267.87,17803.0,268.52,268.71,267.86,267.87,17803.0
2023-03-20 13:55:00,267.84,268.71,267.77,268.66,11841.0,267.84,268.71,267.77,268.66,11841.0
2023-03-20 14:00:00,268.63,268.64,268.33,268.34,5953.0,268.63,268.64,268.33,268.34,5953.0
2023-03-20 14:05:00,268.42,268.46,267.48,267.49,3777.0,268.42,268.46,267.48,267.49,3777.0
2023-03-20 14:10:00,267.57,267.67,266.78,267.34,12043.0,267.57,267.67,266.78,267.34,12043.0
2023-03-20 14:15:00,267.34,267.51,266.97,267.51,2232.0,267.34,267.51,266.97,267.51,2232.0
2023-03-20 14:20:00,267.55,267.71,267.43,267.43,700.0,267.55,267.71,267.43,267.43,700.0
2023-03-20 14:25:00,267.41,267.67,267.4,267.47,1432.0,267.41,267.67,267.4,267.47,1432.0
2023-03-20 14:30:00,267.52,267.59,267.19,267.49,1200.0,267.52,267.59,267.19,267.49,1200.0
2023-03-20 14:35:00,267.18,267.18,267.12,267.12,832.0,267.18,267.18,267.12,267.12,832.0
2023-03-20 14:40:00,267.14,267.38,267.09,267.3,900.0,267.14,267.38,267.09,267.3,900.0
2023-03-20 14:45:00,267.43,268.0,267.4,268.0,2285.0,267.43,268.0,267.4,268.0,2285.0
2023-03-20 14:50:00,268.15,268.26,267.9,268.13,3036.0,268.15,268.26,267.9,268.13,3036.0
2023-03-20 14:55:00,267.86,267.88,267.74,267.75,300.0,267.86,267.88,267.74,267.75,300.0
2023-03-20 15:00:00,267.73,268.07,267.64,267.89,1332.0,267.73,268.07,267.64,267.89,1332.0
2023-03-20 15:05:00,267.95,267.99,267.75,267.75,985.0,267.95,267.99,267.75,267.75,985.0
2023-03-20 15:10:00,267.6,267.73,267.6,267.73,1409.0,267.6,267.73,267.6,267.73,1409.0
2023-03-20 15:15:00,267.77,267.77,267.6,267.72,1096.0,267.77,267.77,267.6,267.72,1096.0
2023-03-20 15:20:00,267.71,267.86,267.37,267.73,2730.0,267.71,267.86,267.37,267.73,2730.0
2023-03-20 15:25:00,267.71,268.21,267.71,268.21,2227.0,267.71,268.21,267.71,268.21,2227.0
2023-03-20 15:30:00,268.05,268.63,267.92,268.14,4468.0,268.05,268.63,267.92,268.14,4468.0
2023-03-20 15:35:00,268.15,268.32,267.76,267.88,5357.0,268.15,268.32,267.76,267.88,5357.0
2023-03-20 15:40:00,267.88,268.03,267.65,267.85,3265.0,267.88,268.03,267.65,267.85,3265.0
2023-03-20 15:45:00,267.74,268.27,267.74,268.15,6894.0,267.74,268.27,267.74,268.15,6894.0
2023-03-20 15:50:00,268.23,268.5,267.88,267.88,10008.0,268.23,268.5,267.88,267.88,10008.0
2023-03-20 15:55:00,267.94,268.14,267.68,267.94,20615.0,267.94,268.14,267.68,267.94,20615.0
2023-03-21 09:30:00,268.54,268.99,268.54,268.99,6102.0,268.54,268.99,268.54,268.99,6102.0
2023-03-21 09:35:00,268.69,268.69,268.13,268.13,1329.0,268.69,268.69,268.13,268.13,1329.0
2023-03-21 09:40:00,268.06,268.32,267.75,268.26,5820.0,268.06,268.32,267.75,268.26,5820.0
2023-03-21 09:45:00,268.24,268.24,267.77,267.77,808.0,268.24,268.24,267.77,267.77,808.0
2023-03-21 09:50:00,267.66,267.8,267.6,267.77,1250.0,267.66,267.8,267.6,267.77,1250.0
2023-03-21 09:55:00,267.77,267.98,267.43,267.67,1454.0,267.77,267.98,267.43,267.67,1454.0
2023-03-21 10:00:00,267.71,267.76,267.15,267.35,2000.0,267.71,267.76,267.15,267.35,2000.0
2023-03-21 10:05:00,267.32,268.36,267.32,268.36,1946.0,267.32,268.36,267.32,268.36,1946.0
2023-03-21 10:10:00,268.1,268.46,268.0,268.0,4727.0,268.1,268.46,268.0,268.0,4727.0
2023-03-21 10:15:00,267.8,267.88,267.39,267.46,1533.0,267.8,267.88,267.39,267.46,1533.0
2023-03-21 10:20:00,267.44,267.63,267.43,267.45,400.0,267.44,267.63,267.43,267.45,400.0
2023-03-21 10:25:00,267.47,267.67,267.05,267.06,2312.0,267.47,267.67,267.05,267.06,2312.0
2023-03-21 10:30:00,267.02,267.02,266.61,266.69,5133.0,267.02,267.02,266.61,266.69,5133.0
2023-03-21 10:35:00,266.82,267.07,266.77,267.06,1200.0,266.82,267.07,266.77,267.06,1200.0
2023-03-21 10:40:00,267.04,267.04,266.98,267.02,528.0,267.04,267.04,266.98,267.02,528.0
2023-03-21 10:45:00,267.06,267.5,267.06,267.21,2300.0,267.06,267.5,267.06,267.21,2300.0
2023-03-21 10:50:00,267.32,267.35,266.88,266.88,1300.0,267.32,267.35,266.88,266.88,1300.0
2023-03-21 10:55:00,266.92,267.13,266.65,266.91,4600.0,266.92,267.13,266.65,266.91,4600.0
2023-03-21 11:00:00,266.92,266.92,266.59,266.59,2866.0,266.92,266.92,266.59,266.59,2866.0
2023-03-21 11:05:00,266.58,266.62,266.39,266.39,1170.0,266.58,266.62,266.39,266.39,1170.0
2023-03-21 11:10:00,266.47,266.7,266.47,266.69,1786.0,266.47,266.7,266.47,266.69,1786.0
2023-03-21 11:15:00,266.63,266.83,266.56,266.56,3000.0,266.63,266.83,266.56,266.56,3000.0
2023-03-21 11:20:00,266.64,266.79,266.34,266.35,3727.0,266.64,266.79,266.34,266.35,3727.0
2023-03-21 11:25:00,266.38,266.63,266.38,266.46,2300.0,266.38,266.63,266.38,266.46,2300.0
2023-03-21 11:30:00,266.51,266.72,266.5,266.5,2272.0,266.51,266.72,266.5,266.5,2272.0
2023-03-21 11:35:00,266.38,266.39,266.13,266.18,2563.0,266.38,266.39,266.13,266.18,2563.0
2023-03-21 11:40:00,265.73,265.89,265.67,265.83,900.0,265.73,265.89,265.67,265.83,900.0
2023-03-21 11:45:00,265.67,266.05,265.66,265.97,1921.0,265.67,266.05,265.66,265.97,1921.0
2023-03-21 11:50:00,266.0,266.09,265.97,265.99,2332.0,266.0,266.09,265.97,265.99,2332.0
2023-03-21 11:55:00,266.13,266.13,265.75,265.75,689.0,266.13,266.13,265.75,265.75,689.0
2023-03-21 12:00:00,265.74,266.12,265.72,265.89,4358.0,265.74,266.12,265.72,265.89,4358.0
2023-03-21 12:05:00,265.8,265.93,265.75,265.75,400.0,265.8,265.93,265.75,265.75,400.0
2023-03-21 12:10:00,265.52,265.55,265.38,265.4,807.0,265.52,265.55,265.38,265.4,807.0
2023-03-21 12:15:00,265.41,265.41,265.13,265.16,931.0,265.41,265.41,265.13,265.16,931.0
2023-03-21 12:20:00,265.3,265.53,264.9,265.53,5221.0,265.3,265.53,264.9,265.53,5221.0
2023-03-21 12:25:00,265.39,265.41,265.25,265.33,700.0,265.39,265.41,265.25,265.33,700.0
2023-03-21 12:30:00,265.49,265.65,265.47,265.51,1000.0,265.49,265.65,265.47,265.51,1000.0
2023-03-21 12:35:00,265.27,265.28,265.1,265.16,1267.0,265.27,265.28,265.1,265.16,1267.0
2023-03-21 12:40:00,265.22,265.32,264.94,264.94,2715.0,265.22,265.32,264.94,264.94,2715.0
2023-03-21 12:45:00,264.94,265.1,264.8,265.09,1400.0,264.94,265.1,264.8,265.09,1400.0
2023-03-21 12:50:00,265.04,265.15,264.97,265.11,900.0,265.04,265.15,264.97,265.11,900.0
2023-03-21 12:55:00,265.07,265.27,265.07,265.12,2112.0,265.07,265.27,265.07,265.12,2112.0
2023-03-21 13:00:00,265.09,265.21,265.06,265.18,1366.0,265.09,265.21,265.06,265.18,1366.0
2023-03-21 13:05:00,265.15,265.16,265.0,265.07,1054.0,265.15,265.16,265.0,265.07,1054.0
2023-03-21 13:10:00,265.07,265.32,265.06,265.29,2879.0,265.07,265.32,265.06,265.29,2879.0
2023-03-21 13:15:00,265.32,265.42,265.17,265.18,1000.0,265.32,265.42,265.17,265.18,1000.0
2023-03-21 13:20:00,265.07,265.22,264.92,265.22,3900.0,265.07,265.22,264.92,265.22,3900.0
2023-03-21 13:25:00,265.22,265.63,265.13,265.63,3489.0,265.22,265.63,265.13,265.63,3489.0
2023-03-21 13:30:00,265.58,265.82,265.54,265.81,1833.0,265.58,265.82,265.54,265.81,1833.0
2023-03-21 13:35:00,265.87,266.11,265.86,265.87,900.0,265.87,266.11,265.86,265.87,900.0
2023-03-21 13:40:00,265.96,265.96,265.66,265.76,1040.0,265.96,265.96,265.66,265.76,1040.0
2023-03-21 13:45:00,265.69,265.8,265.41,265.42,1393.0,265.69,265.8,265.41,265.42,1393.0
2023-03-21 13:50:00,265.43,265.43,264.96,265.0,1661.0,265.43,265.43,264.96,265.0,1661.0
2023-03-21 13:55:00,264.86,264.93,264.28,264.28,2249.0,264.86,264.93,264.28,264.28,2249.0
2023-03-21 14:00:00,264.29,264.67,264.29,264.55,3089.0,264.29,264.67,264.29,264.55,3089.0
2023-03-21 14:05:00,264.63,264.63,264.32,264.36,800.0,264.63,264.63,264.32,264.36,800.0
2023-03-21 14:10:00,264.24,264.42,264.14,264.35,2013.0,264.24,264.42,264.14,264.35,2013.0
2023-03-21 14:15:00,264.34,264.36,264.25,264.25,702.0,264.34,264.36,264.25,264.25,702.0
2023-03-21 14:20:00,264.27,264.65,264.27,264.55,2018.0,264.27,264.65,264.27,264.55,2018.0
2023-03-21 14:25:00,264.4,264.91,264.4,264.88,3718.0,264.4,264.91,264.4,264.88,3718.0
2023-03-21 14:30:00,264.91,265.16,264.9,265.01,2400.0,264.91,265.16,264.9,265.01,2400.0
2023-03-21 14:35:00,265.06,265.13,264.83,264.83,3300.0,265.06,265.13,264.83,264.83,3300.0
2023-03-21 14:40:00,264.86,265.19,264.8,265.19,1834.0,264.86,265.19,264.8,265.19,1834.0
2023-03-21 14:45:00,265.23,265.35,265.1,265.25,1837.0,265.23,265.35,265.1,265.25,1837.0
2023-03-21 14:50:00,265.25,265.25,264.91,265.1,2769.0,265.25,265.25,264.91,265.1,2769.0
2023-03-21 14:55:00,265.24,265.5,265.24,265.33,1410.0,265.24,265.5,265.24,265.33,1410.0
2023-03-21 15:00:00,265.27,265.56,265.25,265.51,2214.0,265.27,265.56,265.25,265.51,2214.0
2023-03-21 15:05:00,265.42,265.64,265.22,265.53,2937.0,265.42,265.64,265.22,265.53,2937.0
2023-03-21 15:10:00,265.52,265.82,265.45,265.58,1600.0,265.52,265.82,265.45,265.58,1600.0
2023-03-21 15:15:00,265.56,265.76,265.56,265.69,2891.0,265.56,265.76,265.56,265.69,2891.0
2023-03-21 15:20:00,265.72,265.78,265.28,265.43,5301.0,265.72,265.78,265.28,265.43,5301.0
2023-03-21 15:25:00,265.42,265.82,265.34,265.71,4542.0,265.42,265.82,265.34,265.71,4542.0
2023-03-21 15:30:00,265.69,265.86,265.55,265.65,4178.0,265.69,265.86,265.55,265.65,4178.0
2023-03-21 15:35:00,265.66,266.07,265.66,266.07,5453.0,265.66,266.07,265.66,266.07,5453.0
2023-03-21 15:40:00,266.12,266.7,266.12,266.7,5707.0,266.12,266.7,266.12,266.7,5707.0
2023-03-21 15:45:00,266.59,266.95,266.57,266.81,12932.0,266.59,266.95,266.57,266.81,12932.0
2023-03-21 15:50:00,266.72,266.72,266.0,266.25,18287.0,266.72,266.72,266.0,266.25,18287.0
2023-03-21 15:55:00,266.15,266.37,265.82,266.37,39405.0,266.15,266.37,265.82,266.37,39405.0
2023-03-22 09:30:00,266.11,266.46,266.08,266.27,8343.0,266.11,266.46,266.08,266.27,8343.0
2023-03-22 09:35:00,266.27,266.37,266.0,266.35,990.0,266.27,266.37,266.0,266.35,990.0
2023-03-22 09:40:00,266.47,266.8,266.0,266.2,1283.0,266.47,266.8,266.0,266.2,1283.0
2023-03-22 09:45:00,266.65,266.65,266.48,266.63,300.0,266.65,266.65,266.48,266.63,300.0
2023-03-22 09:50:00,266.62,266.8,266.61,266.8,600.0,266.62,266.8,266.61,266.8,600.0
2023-03-22 09:55:00,266.48,266.49,266.37,266.37,480.0,266.48,266.49,266.37,266.37,480.0
2023-03-22 10:00:00,266.29,266.36,265.86,266.29,1859.0,266.29,266.36,265.86,266.29,1859.0
2023-03-22 10:05:00,266.47,266.47,266.07,266.07,400.0,266.47,266.47,266.07,266.07,400.0
2023-03-22 10:10:00,266.24,266.24,265.97,265.99,648.0,266.24,266.24,265.97,265.99,648.0
2023-03-22 10:15:00,266.01,266.15,266.01,266.11,1087.0,266.01,266.15,266.01,266.11,1087.0
2023-03-22 10:20:00,265.92,266.35,265.92,266.35,1100.0,265.92,266.35,265.92,266.35,1100.0
2023-03-22 10:25:00,266.55,267.22,266.55,267.21,820.0,266.55,267.22,266.55,267.21,820.0
2023-03-22 10:30:00,267.25,267.25,267.03,267.03,200.0,267.25,267.25,267.03,267.03,200.0
2023-03-22 10:35:00,266.94,267.23,266.92,266.93,5367.0,266.94,267.23,266.92,266.93,5367.0
2023-03-22 10:40:00,266.93,266.93,266.93,266.93,0.0,266.93,266.93,266.93,266.93,0.0
2023-03-22 10:45:00,266.7,266.85,266.62,266.7,400.0,266.7,266.85,266.62,266.7,400.0
2023-03-22 10:50:00,266.77,266.91,266.71,266.76,1794.0,266.77,266.91,266.71,266.76,1794.0
2023-03-22 10:55:00,266.72,266.72,266.54,266.58,585.0,266.72,266.72,266.54,266.58,585.0
2023-03-22 11:00:00,266.56,266.57,266.56,266.57,200.0,266.56,266.57,266.56,266.57,200.0
2023-03-22 11:05:00,266.56,266.56,266.28,266.28,1220.0,266.56,266.56,266.28,266.28,1220.0
2023-03-22 11:10:00,266.16,266.2,265.83,266.07,2710.0,266.16,266.2,265.83,266.07,2710.0
2023-03-22 11:15:00,266.05,266.05,265.73,265.78,1631.0,266.05,266.05,265.73,265.78,1631.0
2023-03-22 11:20:00,265.85,266.05,265.85,266.05,800.0,265.85,266.05,265.85,266.05,800.0
2023-03-22 11:25:00,265.98,266.0,265.31,265.31,3200.0,265.98,266.0,265.31,265.31,3200.0
2023-03-22 11:30:00,265.32,265.33,265.16,265.25,3875.0,265.32,265.33,265.16,265.25,3875.0
2023-03-22 11:35:00,265.16,265.36,265.16,265.3,1808.0,265.16,265.36,265.16,265.3,1808.0
2023-03-22 11:40:00,265.29,265.29,264.67,264.69,5675.0,265.29,265.29,264.67,264.69,5675.0
2023-03-22 11:45:00,264.68,264.74,264.48,264.62,1690.0,264.68,264.74,264.48,264.62,1690.0
2023-03-22 11:50:00,264.59,264.59,263.95,264.03,2314.0,264.59,264.59,263.95,264.03,2314.0
2023-03-22 11:55:00,264.18,264.51,264.16,264.24,3000.0,264.18,264.51,264.16,264.24,3000.0
2023-03-22 12:00:00,264.35,264.35,264.1,264.13,4321.0,264.35,264.35,264.1,264.13,4321.0
2023-03-22 12:05:00,264.26,264.32,264.19,264.31,1400.0,264.26,264.32,264.19,264.31,1400.0
2023-03-22 12:10:00,264.31,264.31,264.2,264.2,594.0,264.31,264.31,264.2,264.2,594.0
2023-03-22 12:15:00,264.14,264.15,263.52,264.08,9732.0,264.14,264.15,263.52,264.08,9732.0
2023-03-22 12:20:00,264.14,264.38,264.0,264.38,4234.0,264.14,264.38,264.0,264.38,4234.0
2023-03-22 12:25:00,264.33,264.33,263.9,264.03,1500.0,264.33,264.33,263.9,264.03,1500.0
2023-03-22 12:30:00,263.79,263.79,263.17,263.38,5708.0,263.79,263.79,263.17,263.38,5708.0
2023-03-22 12:35:00,263.33,263.33,263.14,263.3,1498.0,263.33,263.33,263.14,263.3,1498.0
2023-03-22 12:40:00,263.31,263.5,263.15,263.49,1514.0,263.31,263.5,263.15,263.49,1514.0
2023-03-22 12:45:00,263.51,263.59,263.35,263.43,766.0,263.51,263.59,263.35,263.43,766.0
2023-03-22 12:50:00,263.41,263.62,263.33,263.62,2607.0,263.41,263.62,263.33,263.62,2607.0
2023-03-22 12:55:00,263.5,263.5,263.16,263.2,2096.0,263.5,263.5,263.16,263.2,2096.0
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 13:05:00,262.99,262.99,262.99,262.99,0.0,262.99,262.99,262.99,262.99,0.0
2023-03-22 13:10:00,262.81,263.15,262.81,263.15,795.0,262.81,263.15,262.81,263.15,795.0
2023-03-22 13:15:00,263.43,263.45,263.43,263.44,300.0,263.43,263.45,263.43,263.44,300.0
2023-03-22 13:20:00,263.47,263.73,263.47,263.73,500.0,263.47,263.73,263.47,263.73,500.0
2023-03-22 13:25:00,263.64,264.24,263.64,264.24,4593.0,263.64,264.24,263.64,264.24,4593.0
2023-03-22 13:30:00,264.2,264.4,264.2,264.2,2597.0,264.2,264.4,264.2,264.2,2597.0
2023-03-22 13:35:00,264.16,264.4,264.12,264.4,800.0,264.16,264.4,264.12,264.4,800.0
2023-03-22 13:40:00,264.5,264.51,264.23,264.51,763.0,264.5,264.51,264.23,264.51,763.0
2023-03-22 13:45:00,264.47,264.87,264.46,264.73,1816.0,264.47,264.87,264.46,264.73,1816.0
2023-03-22 13:50:00,264.78,264.96,264.7,264.76,2720.0,264.78,264.96,264.7,264.76,2720.0
2023-03-22 13:55:00,264.76,264.79,264.16,264.17,1874.0,264.76,264.79,264.16,264.17,1874.0
2023-03-22 14:00:00,264.62,265.64,264.62,265.53,6117.0,264.62,265.64,264.62,265.53,6117.0
2023-03-22 14:05:00,265.73,266.12,265.11,265.13,4819.0,265.73,266.12,265.11,265.13,4819.0
2023-03-22 14:10:00,265.14,265.41,264.39,264.49,2704.0,265.14,265.41,264.39,264.49,2704.0
2023-03-22 14:15:00,264.49,265.08,264.49,265.04,8221.0,264.49,265.08,264.49,265.04,8221.0
2023-03-22 14:20:00,264.89,264.89,264.38,264.45,1186.0,264.89,264.89,264.38,264.45,1186.0
2023-03-22 14:25:00,264.49,264.57,264.26,264.28,1200.0,264.49,264.57,264.26,264.28,1200.0
2023-03-22 14:30:00,264.41,264.79,264.19,264.61,4251.0,264.41,264.79,264.19,264.61,4251.0
2023-03-22 14:35:00,264.29,265.01,263.88,264.49,2000.0,264.29,265.01,263.88,264.49,2000.0
2023-03-22 14:40:00,264.88,266.01,264.84,265.56,3410.0,264.88,266.01,264.84,265.56,3410.0
2023-03-22 14:45:00,265.43,266.15,265.41,266.07,1200.0,265.43,266.15,265.41,266.07,1200.0
2023-03-22 14:50:00,265.51,265.77,265.07,265.07,3200.0,265.51,265.77,265.07,265.07,3200.0
2023-03-22 14:55:00,265.04,265.22,264.28,264.39,3373.0,265.04,265.22,264.28,264.39,3373.0
2023-03-22 15:00:00,264.22,264.55,263.19,263.35,5349.0,264.22,264.55,263.19,263.35,5349.0
2023-03-22 15:05:00,263.56,263.56,262.74,263.24,5202.0,263.56,263.56,262.74,263.24,5202.0
2023-03-22 15:10:00,263.28,263.9,263.18,263.86,4241.0,263.28,263.9,263.18,263.86,4241.0
2023-03-22 15:15:00,264.12,264.5,264.12,264.35,2103.0,264.12,264.5,264.12,264.35,2103.0
2023-03-22 15:20:00,264.2,265.11,264.2,264.45,1600.0,264.2,265.11,264.2,264.45,1600.0
2023-03-22 15:25:00,264.17,264.71,264.17,264.7,1325.0,264.17,264.71,264.17,264.7,1325.0
2023-03-22 15:30:00,264.7,264.73,263.81,263.86,4899.0,264.7,264.73,263.81,263.86,4899.0
2023-03-22 15:35:00,263.69,263.83,263.33,263.33,1934.0,263.69,263.83,263.33,263.33,1934.0
2023-03-22 15:40:00,263.5,263.74,263.41,263.45,4472.0,263.5,263.74,263.41,263.45,4472.0
2023-03-22 15:45:00,263.43,263.53,262.77,262.98,5262.0,263.43,263.53,262.77,262.98,5262.0
2023-03-22 15:50:00,262.94,262.99,261.91,261.98,8183.0,262.94,262.99,261.91,261.98,8183.0
2023-03-22 15:55:00,262.05,262.53,260.95,261.01,38976.0,262.05,262.53,260.95,261.01,38976.0
2023-03-23 09:30:00,262.25,264.18,262.25,263.38,12240.0,262.25,264.18,262.25,263.38,12240.0
2023-03-23 09:35:00,263.53,264.2,263.25,264.07,2038.0,263.53,264.2,263.25,264.07,2038.0
2023-03-23 09:40:00,263.86,264.96,263.75,264.83,6419.0,263.86,264.96,263.75,264.83,6419.0
2023-03-23 09:45:00,264.43,265.17,264.43,265.09,2200.0,264.43,265.17,264.43,265.09,2200.0
2023-03-23 09:50:00,265.39,265.66,264.95,265.1,3001.0,265.39,265.66,264.95,265.1,3001.0
2023-03-23 09:55:00,264.95,265.43,264.95,265.35,3365.0,264.95,265.43,264.95,265.35,3365.0
2023-03-23 10:00:00,265.33,265.69,265.09,265.17,2912.0,265.33,265.69,265.09,265.17,2912.0
2023-03-23 10:05:00,265.24,265.25,265.13,265.24,1000.0,265.24,265.25,265.13,265.24,1000.0
2023-03-23 10:10:00,265.34,265.73,265.18,265.59,2021.0,265.34,265.73,265.18,265.59,2021.0
2023-03-23 10:15:00,265.59,265.85,265.58,265.68,3572.0,265.59,265.85,265.58,265.68,3572.0
2023-03-23 10:20:00,265.55,265.84,265.27,265.84,1700.0,265.55,265.84,265.27,265.84,1700.0
2023-03-23 10:25:00,265.71,265.93,265.59,265.73,2300.0,265.71,265.93,265.59,265.73,2300.0
2023-03-23 10:30:00,265.87,265.99,265.64,265.99,6000.0,265.87,265.99,265.64,265.99,6000.0
2023-03-23 10:35:00,265.96,266.5,265.94,266.38,3195.0,265.96,266.5,265.94,266.38,3195.0
2023-03-23 10:40:00,266.38,266.41,266.18,266.28,4700.0,266.38,266.41,266.18,266.28,4700.0
2023-03-23 10:45:00,266.4,266.99,266.4,266.88,3025.0,266.4,266.99,266.4,266.88,3025.0
2023-03-23 10:50:00,266.83,267.45,266.83,267.26,3948.0,266.83,267.45,266.83,267.26,3948.0
2023-03-23 10:55:00,267.27,267.27,266.9,267.05,2236.0,267.27,267.27,266.9,267.05,2236.0
2023-03-23 11:00:00,267.1,267.19,266.75,266.86,3725.0,267.1,267.19,266.75,266.86,3725.0
2023-03-23 11:05:00,266.86,266.92,266.7,266.85,1270.0,266.86,266.92,266.7,266.85,1270.0
2023-03-23 11:10:00,266.85,267.02,266.77,266.82,2910.0,266.85,267.02,266.77,266.82,2910.0
2023-03-23 11:15:00,266.78,266.94,266.56,266.56,3207.0,266.78,266.94,266.56,266.56,3207.0
2023-03-23 11:20:00,266.52,266.73,266.52,266.73,500.0,266.52,266.73,266.52,266.73,500.0
2023-03-23 11:25:00,266.76,266.76,266.24,266.24,1480.0,266.76,266.76,266.24,266.24,1480.0
2023-03-23 11:30:00,266.25,266.48,265.91,265.91,1678.0,266.25,266.48,265.91,265.91,1678.0
2023-03-23 11:35:00,265.93,266.34,265.93,266.34,899.0,265.93,266.34,265.93,266.34,899.0
2023-03-23 11:40:00,266.3,266.3,265.79,265.84,1731.0,266.3,266.3,265.79,265.84,1731.0
2023-03-23 11:45:00,265.83,265.83,265.55,265.7,718.0,265.83,265.83,265.55,265.7,718.0
2023-03-23 11:50:00,265.62,265.62,265.21,265.21,700.0,265.62,265.62,265.21,265.21,700.0
2023-03-23 11:55:00,265.1,265.27,265.07,265.07,1198.0,265.1,265.27,265.07,265.07,1198.0
2023-03-23 12:00:00,265.14,265.29,264.91,265.09,1537.0,265.14,265.29,264.91,265.09,1537.0
2023-03-23 12:05:00,265.09,265.31,265.08,265.3,2614.0,265.09,265.31,265.08,265.3,2614.0
2023-03-23 12:10:00,265.27,265.86,265.06,265.06,8831.0,265.27,265.86,265.06,265.06,8831.0
2023-03-23 12:15:00,265.06,265.34,265.05,265.34,1692.0,265.06,265.34,265.05,265.34,1692.0
2023-03-23 12:20:00,265.23,265.23,264.82,265.03,3389.0,265.23,265.23,264.82,265.03,3389.0
2023-03-23 12:25:00,265.1,265.2,265.02,265.06,4504.0,265.1,265.2,265.02,265.06,4504.0
2023-03-23 12:30:00,265.23,265.53,265.22,265.53,2938.0,265.23,265.53,265.22,265.53,2938.0
2023-03-23 12:35:00,265.38,265.51,265.09,265.29,2960.0,265.38,265.51,265.09,265.29,2960.0
2023-03-23 12:40:00,265.06,265.09,264.72,265.03,8382.0,265.06,265.09,264.72,265.03,8382.0
2023-03-23 12:45:00,265.04,265.04,264.77,265.03,2379.0,265.04,265.04,264.77,265.03,2379.0
2023-03-23 12:50:00,265.02,265.02,264.75,264.75,465.0,265.02,265.02,264.75,264.75,465.0
2023-03-23 12:55:00,264.53,264.63,264.32,264.39,3530.0,264.53,264.63,264.32,264.39,3530.0
2023-03-23 13:00:00,264.04,264.23,264.04,264.23,1210.0,264.04,264.23,264.04,264.23,1210.0
2023-03-23 13:05:00,264.21,264.21,263.9,263.9,831.0,264.21,264.21,263.9,263.9,831.0
2023-03-23 13:10:00,263.8,263.87,263.2,263.68,5673.0,263.8,263.87,263.2,263.68,5673.0
2023-03-23 13:15:00,263.63,263.74,263.52,263.74,900.0,263.63,263.74,263.52,263.74,900.0
2023-03-23 13:20:00,263.76,264.37,263.76,264.13,6173.0,263.76,264.37,263.76,264.13,6173.0
2023-03-23 13:25:00,264.11,264.15,263.43,263.72,6777.0,264.11,264.15,263.43,263.72,6777.0
2023-03-23 13:30:00,263.55,263.73,263.46,263.73,1940.0,263.55,263.73,263.46,263.73,1940.0
2023-03-23 13:35:00,263.82,264.06,263.73,263.96,7131.0,263.82,264.06,263.73,263.96,7131.0
2023-03-23 13:40:00,264.03,264.28,264.01,264.28,915.0,264.03,264.28,264.01,264.28,915.0
2023-03-23 13:45:00,264.08,264.08,263.89,263.99,3273.0,264.08,264.08,263.89,263.99,3273.0
2023-03-23 13:50:00,264.02,264.2,264.02,264.19,400.0,264.02,264.2,264.02,264.19,400.0
2023-03-23 13:55:00,264.18,264.18,263.93,263.99,1800.0,264.18,264.18,263.93,263.99,1800.0
2023-03-23 14:00:00,264.15,264.41,264.09,264.3,2700.0,264.15,264.41,264.09,264.3,2700.0
2023-03-23 14:05:00,264.55,264.55,264.34,264.44,1322.0,264.55,264.55,264.34,264.44,1322.0
2023-03-23 14:10:00,264.39,264.6,264.39,264.54,1432.0,264.39,264.6,264.39,264.54,1432.0
2023-03-23 14:15:00,264.48,264.48,264.39,264.46,832.0,264.48,264.48,264.39,264.46,832.0
2023-03-23 14:20:00,264.31,264.52,264.22,264.52,4128.0,264.31,264.52,264.22,264.52,4128.0
2023-03-23 14:25:00,264.43,264.43,263.89,264.04,5116.0,264.43,264.43,263.89,264.04,5116.0
2023-03-23 14:30:00,264.07,264.21,263.98,264.21,1900.0,264.07,264.21,263.98,264.21,1900.0
2023-03-23 14:35:00,264.31,264.51,264.14,264.19,3025.0,264.31,264.51,264.14,264.19,3025.0
2023-03-23 14:40:00,264.11,264.11,263.02,263.22,5115.0,264.11,264.11,263.02,263.22,5115.0
2023-03-23 14:45:00,263.34,263.82,263.02,263.02,5900.0,263.34,263.82,263.02,263.02,5900.0
2023-03-23 14:50:00,263.03,263.28,262.59,262.7,2947.0,263.03,263.28,262.59,262.7,2947.0
2023-03-23 14:55:00,262.6,263.5,262.6,263.5,3025.0,262.6,263.5,262.6,263.5,3025.0
2023-03-23 15:00:00,263.75,265.0,263.75,264.35,2210.0,263.75,265.0,263.75,264.35,2210.0
2023-03-23 15:05:00,264.22,264.36,263.73,264.36,1016.0,264.22,264.36,263.73,264.36,1016.0
2023-03-23 15:10:00,264.45,264.48,263.91,264.21,1875.0,264.45,264.48,263.91,264.21,1875.0
2023-03-23 15:15:00,264.34,264.34,263.78,263.86,1700.0,264.34,264.34,263.78,263.86,1700.0
2023-03-23 15:20:00,263.79,264.22,263.15,264.22,1651.0,263.79,264.22,263.15,264.22,1651.0
2023-03-23 15:25:00,264.26,264.56,264.23,264.24,2179.0,264.26,264.56,264.23,264.24,2179.0
2023-03-23 15:30:00,264.13,264.46,263.86,264.46,3557.0,264.13,264.46,263.86,264.46,3557.0
2023-03-23 15:35:00,264.54,265.1,264.47,264.79,5712.0,264.54,265.1,264.47,264.79,5712.0
2023-03-23 15:40:00,264.72,265.14,264.67,265.06,4240.0,264.72,265.14,264.67,265.06,4240.0
2023-03-23 15:45:00,265.12,265.84,265.12,265.53,9283.0,265.12,265.84,265.12,265.53,9283.0
2023-03-23 15:50:00,265.57,266.28,265.57,265.86,17914.0,265.57,266.28,265.57,265.86,17914.0
2023-03-23 15:55:00,265.85,265.86,265.18,265.41,28312.0,265.85,265.86,265.18,265.41,28312.0
2023-03-24 09:30:00,265.44,265.98,264.92,265.5,9106.0,265.44,265.98,264.92,265.5,9106.0
2023-03-24 09:35:00,265.51,265.82,265.0,265.28,3992.0,265.51,265.82,265.0,265.28,3992.0
2023-03-24 09:40:00,265.27,265.46,264.35,264.54,2799.0,265.27,265.46,264.35,264.54,2799.0
2023-03-24 09:45:00,264.3,265.26,263.41,263.91,9497.0,264.3,265.26,263.41,263.91,9497.0
2023-03-24 09:50:00,263.73,264.24,263.54,263.86,8064.0,263.73,264.24,263.54,263.86,8064.0
2023-03-24 09:55:00,263.78,264.07,263.58,263.58,3400.0,263.78,264.07,263.58,263.58,3400.0
2023-03-24 10:00:00,263.73,264.03,263.64,263.77,5908.0,263.73,264.03,263.64,263.77,5908.0
2023-03-24 10:05:00,263.71,264.32,263.55,263.92,5560.0,263.71,264.32,263.55,263.92,5560.0
2023-03-24 10:10:00,263.86,264.64,263.86,264.26,5759.0,263.86,264.64,263.86,264.26,5759.0
2023-03-24 10:15:00,264.1,264.16,263.69,263.74,4592.0,264.1,264.16,263.69,263.74,4592.0
2023-03-24 10:20:00,263.63,263.85,263.42,263.84,4600.0,263.63,263.85,263.42,263.84,4600.0
2023-03-24 10:25:00,263.98,264.8,263.97,264.8,3500.0,263.98,264.8,263.97,264.8,3500.0
2023-03-24 10:30:00,264.63,264.63,264.24,264.26,1876.0,264.63,264.63,264.24,264.26,1876.0
2023-03-24 10:35:00,264.19,264.19,263.65,263.67,2200.0,264.19,264.19,263.65,263.67,2200.0
2023-03-24 10:40:00,263.6,263.71,263.15,263.15,4908.0,263.6,263.71,263.15,263.15,4908.0
2023-03-24 10:45:00,263.15,263.82,263.15,263.7,3400.0,263.15,263.82,263.15,263.7,3400.0
2023-03-24 10:50:00,263.65,264.47,263.55,264.47,3359.0,263.65,264.47,263.55,264.47,3359.0
2023-03-24 10:55:00,264.26,264.79,264.17,264.79,4317.0,264.26,264.79,264.17,264.79,4317.0
2023-03-24 11:00:00,264.79,264.89,264.5,264.63,2624.0,264.79,264.89,264.5,264.63,2624.0
2023-03-24 11:05:00,264.72,264.72,264.21,264.37,1660.0,264.72,264.72,264.21,264.37,1660.0
2023-03-24 11:10:00,264.32,264.33,264.02,264.12,1402.0,264.32,264.33,264.02,264.12,1402.0
2023-03-24 11:15:00,264.25,264.34,264.15,264.34,800.0,264.25,264.34,264.15,264.34,800.0
2023-03-24 11:20:00,264.32,264.75,264.24,264.69,7035.0,264.32,264.75,264.24,264.69,7035.0
2023-03-24 11:25:00,264.73,265.09,264.73,265.05,2500.0,264.73,265.09,264.73,265.05,2500.0
2023-03-24 11:30:00,265.0,265.13,264.95,265.13,2800.0,265.0,265.13,264.95,265.13,2800.0
2023-03-24 11:35:00,265.12,265.17,265.04,265.04,1000.0,265.12,265.17,265.04,265.04,1000.0
2023-03-24 11:40:00,265.14,265.14,264.96,264.96,600.0,265.14,265.14,264.96,264.96,600.0
2023-03-24 11:45:00,265.0,265.94,264.98,265.94,3793.0,265.0,265.94,264.98,265.94,3793.0
2023-03-24 11:50:00,265.62,265.64,265.14,265.31,2400.0,265.62,265.64,265.14,265.31,2400.0
2023-03-24 11:55:00,265.4,265.85,265.4,265.57,5545.0,265.4,265.85,265.4,265.57,5545.0
2023-03-24 12:00:00,265.59,266.24,265.59,265.98,1800.0,265.59,266.24,265.59,265.98,1800.0
2023-03-24 12:05:00,265.76,265.97,265.76,265.96,700.0,265.76,265.97,265.76,265.96,700.0
2023-03-24 12:10:00,265.87,266.0,265.86,265.93,1000.0,265.87,266.0,265.86,265.93,1000.0
2023-03-24 12:15:00,266.03,266.21,265.88,266.09,2334.0,266.03,266.21,265.88,266.09,2334.0
2023-03-24 12:20:00,266.21,266.29,265.97,266.1,1300.0,266.21,266.29,265.97,266.1,1300.0
2023-03-24 12:25:00,266.23,266.39,266.23,266.33,1100.0,266.23,266.39,266.23,266.33,1100.0
2023-03-24 12:30:00,266.45,266.58,266.38,266.43,1300.0,266.45,266.58,266.38,266.43,1300.0
2023-03-24 12:35:00,266.4,266.59,266.4,266.56,1000.0,266.4,266.59,266.4,266.56,1000.0
2023-03-24 12:40:00,266.63,266.86,266.54,266.71,1300.0,266.63,266.86,266.54,266.71,1300.0
2023-03-24 12:45:00,266.71,267.29,266.5,267.27,22684.0,266.71,267.29,266.5,267.27,22684.0
2023-03-24 12:50:00,267.44,267.54,267.37,267.54,3451.0,267.44,267.54,267.37,267.54,3451.0
2023-03-24 12:55:00,267.46,267.92,267.45,267.82,2906.0,267.46,267.92,267.45,267.82,2906.0
2023-03-24 13:00:00,267.95,268.08,267.93,268.04,3180.0,267.95,268.08,267.93,268.04,3180.0
2023-03-24 13:05:00,268.05,268.68,268.05,268.46,3364.0,268.05,268.68,268.05,268.46,3364.0
2023-03-24 13:10:00,268.56,268.69,268.27,268.59,5077.0,268.56,268.69,268.27,268.59,5077.0
2023-03-24 13:15:00,268.54,268.6,268.5,268.56,2700.0,268.54,268.6,268.5,268.56,2700.0
2023-03-24 13:20:00,268.62,269.0,268.62,268.76,4334.0,268.62,269.0,268.62,268.76,4334.0
2023-03-24 13:25:00,268.85,269.27,268.85,269.26,3376.0,268.85,269.27,268.85,269.26,3376.0
2023-03-24 13:30:00,269.27,269.51,269.23,269.38,4789.0,269.27,269.51,269.23,269.38,4789.0
2023-03-24 13:35:00,269.44,269.91,269.44,269.78,4500.0,269.44,269.91,269.44,269.78,4500.0
2023-03-24 13:40:00,269.93,269.93,269.48,269.6,8947.0,269.93,269.93,269.48,269.6,8947.0
2023-03-24 13:45:00,269.67,269.94,269.53,269.77,22798.0,269.67,269.94,269.53,269.77,22798.0
2023-03-24 13:50:00,269.78,270.1,269.71,269.9,10751.0,269.78,270.1,269.71,269.9,10751.0
2023-03-24 13:55:00,269.92,270.14,269.72,270.12,7545.0,269.92,270.14,269.72,270.12,7545.0
2023-03-24 14:00:00,270.2,270.75,270.19,270.42,6714.0,270.2,270.75,270.19,270.42,6714.0
2023-03-24 14:05:00,270.44,270.44,269.91,270.25,6800.0,270.44,270.44,269.91,270.25,6800.0
2023-03-24 14:10:00,270.26,270.48,270.19,270.37,4728.0,270.26,270.48,270.19,270.37,4728.0
2023-03-24 14:15:00,270.36,270.62,270.33,270.38,5902.0,270.36,270.62,270.33,270.38,5902.0
2023-03-24 14:20:00,270.41,270.58,270.21,270.24,6600.0,270.41,270.58,270.21,270.24,6600.0
2023-03-24 14:25:00,270.24,270.43,270.12,270.43,3500.0,270.24,270.43,270.12,270.43,3500.0
2023-03-24 14:30:00,270.5,270.65,270.05,270.47,3802.0,270.5,270.65,270.05,270.47,3802.0
2023-03-24 14:35:00,270.48,270.5,270.25,270.47,3836.0,270.48,270.5,270.25,270.47,3836.0
2023-03-24 14:40:00,270.36,270.54,270.17,270.54,2666.0,270.36,270.54,270.17,270.54,2666.0
2023-03-24 14:45:00,270.58,270.73,270.4,270.4,2967.0,270.58,270.73,270.4,270.4,2967.0
2023-03-24 14:50:00,270.49,270.69,270.42,270.69,2138.0,270.49,270.69,270.42,270.69,2138.0
2023-03-24 14:55:00,270.69,270.83,270.53,270.54,3468.0,270.69,270.83,270.53,270.54,3468.0
2023-03-24 15:00:00,270.45,270.5,270.08,270.19,2312.0,270.45,270.5,270.08,270.19,2312.0
2023-03-24 15:05:00,270.08,270.18,269.97,270.15,2932.0,270.08,270.18,269.97,270.15,2932.0
2023-03-24 15:10:00,270.05,270.36,270.0,270.16,2990.0,270.05,270.36,270.0,270.16,2990.0
2023-03-24 15:15:00,270.16,270.49,270.16,270.48,2500.0,270.16,270.49,270.16,270.48,2500.0
2023-03-24 15:20:00,270.4,270.93,270.4,270.72,11831.0,270.4,270.93,270.4,270.72,11831.0
2023-03-24 15:25:00,270.67,270.87,270.5,270.87,2981.0,270.67,270.87,270.5,270.87,2981.0
2023-03-24 15:30:00,270.98,271.36,270.78,270.93,15770.0,270.98,271.36,270.78,270.93,15770.0
2023-03-24 15:35:00,270.93,271.24,270.7,270.71,17753.0,270.93,271.24,270.7,270.71,17753.0
2023-03-24 15:40:00,270.55,270.82,270.35,270.37,7037.0,270.55,270.82,270.35,270.37,7037.0
2023-03-24 15:45:00,270.3,270.78,270.08,270.75,28478.0,270.3,270.78,270.08,270.75,28478.0
2023-03-24 15:50:00,270.72,270.95,269.72,269.75,33725.0,270.72,270.95,269.72,269.75,33725.0
2023-03-24 15:55:00,269.61,270.2,269.37,270.04,33673.0,269.61,270.2,269.37,270.04,33673.0
2023-03-27 09:30:00,270.09,271.09,270.09,271.09,11808.0,270.09,271.09,270.09,271.09,11808.0
2023-03-27 09:35:00,271.69,271.98,271.26,271.77,2993.0,271.69,271.98,271.26,271.77,2993.0
2023-03-27 09:40:00,271.77,272.16,271.67,272.13,3671.0,271.77,272.16,271.67,272.13,3671.0
2023-03-27 09:45:00,272.43,272.43,271.5,271.5,6618.0,272.43,272.43,271.5,271.5,6618.0
2023-03-27 09:50:00,271.53,271.79,271.27,271.79,1296.0,271.53,271.79,271.27,271.79,1296.0
2023-03-27 09:55:00,271.73,272.4,271.72,272.37,12170.0,271.73,272.4,271.72,272.37,12170.0
2023-03-27 10:00:00,272.28,272.28,270.57,270.74,4488.0,272.28,272.28,270.57,270.74,4488.0
2023-03-27 10:05:00,270.63,270.71,270.06,270.49,4799.0,270.63,270.71,270.06,270.49,4799.0
2023-03-27 10:10:00,270.52,270.96,270.12,270.24,3274.0,270.52,270.96,270.12,270.24,3274.0
2023-03-27 10:15:00,270.2,270.34,269.81,269.96,2507.0,270.2,270.34,269.81,269.96,2507.0
2023-03-27 10:20:00,270.12,270.84,270.11,270.84,2007.0,270.12,270.84,270.11,270.84,2007.0
2023-03-27 10:25:00,270.76,270.91,270.55,270.71,1800.0,270.76,270.91,270.55,270.71,1800.0
2023-03-27 10:30:00,270.75,271.12,270.58,270.82,3030.0,270.75,271.12,270.58,270.82,3030.0
2023-03-27 10:35:00,270.7,270.76,270.29,270.46,2900.0,270.7,270.76,270.29,270.46,2900.0
2023-03-27 10:40:00,270.51,270.56,270.03,270.32,2199.0,270.51,270.56,270.03,270.32,2199.0
2023-03-27 10:45:00,270.26,270.75,270.26,270.34,2214.0,270.26,270.75,270.26,270.34,2214.0
2023-03-27 10:50:00,270.41,270.85,270.41,270.6,2500.0,270.41,270.85,270.41,270.6,2500.0
2023-03-27 10:55:00,270.65,270.68,270.08,270.29,2300.0,270.65,270.68,270.08,270.29,2300.0
2023-03-27 11:00:00,270.41,270.49,270.31,270.31,400.0,270.41,270.49,270.31,270.31,400.0
2023-03-27 11:05:00,270.04,270.26,270.04,270.1,1500.0,270.04,270.26,270.04,270.1,1500.0
2023-03-27 11:10:00,270.1,270.28,270.04,270.19,1088.0,270.1,270.28,270.04,270.19,1088.0
2023-03-27 11:15:00,270.07,270.07,269.71,269.72,1400.0,270.07,270.07,269.71,269.72,1400.0
2023-03-27 11:20:00,270.0,270.15,269.96,269.96,2208.0,270.0,270.15,269.96,269.96,2208.0
2023-03-27 11:25:00,270.1,270.4,270.07,270.2,3034.0,270.1,270.4,270.07,270.2,3034.0
2023-03-27 11:30:00,270.27,270.3,270.0,270.17,1331.0,270.27,270.3,270.0,270.17,1331.0
2023-03-27 11:35:00,270.17,270.34,270.07,270.33,3935.0,270.17,270.34,270.07,270.33,3935.0
2023-03-27 11:40:00,270.27,270.32,270.01,270.01,2007.0,270.27,270.32,270.01,270.01,2007.0
2023-03-27 11:45:00,270.17,270.5,270.17,270.5,3473.0,270.17,270.5,270.17,270.5,3473.0
2023-03-27 11:50:00,270.5,270.64,270.27,270.29,2200.0,270.5,270.64,270.27,270.29,2200.0
2023-03-27 11:55:00,270.2,270.53,270.14,270.51,4100.0,270.2,270.53,270.14,270.51,4100.0
2023-03-27 12:00:00,270.61,270.81,270.6,270.81,1800.0,270.61,270.81,270.6,270.81,1800.0
2023-03-27 12:05:00,270.62,270.76,270.57,270.76,4700.0,270.62,270.76,270.57,270.76,4700.0
2023-03-27 12:10:00,270.75,270.93,270.7,270.91,3100.0,270.75,270.93,270.7,270.91,3100.0
2023-03-27 12:15:00,270.93,271.46,270.92,271.46,2854.0,270.93,271.46,270.92,271.46,2854.0
2023-03-27 12:20:00,271.37,271.47,271.35,271.35,3900.0,271.37,271.47,271.35,271.35,3900.0
2023-03-27 12:25:00,271.37,271.37,271.05,271.26,2926.0,271.37,271.37,271.05,271.26,2926.0
2023-03-27 12:30:00,271.39,271.41,271.27,271.27,1200.0,271.39,271.41,271.27,271.27,1200.0
2023-03-27 12:35:00,271.0,271.07,270.78,270.89,1200.0,271.0,271.07,270.78,270.89,1200.0
2023-03-27 12:40:00,270.77,270.98,270.69,270.82,2328.0,270.77,270.98,270.69,270.82,2328.0
2023-03-27 12:45:00,270.85,270.85,270.51,270.74,1566.0,270.85,270.85,270.51,270.74,1566.0
2023-03-27 12:50:00,270.48,270.66,270.11,270.11,1031.0,270.48,270.66,270.11,270.11,1031.0
2023-03-27 12:55:00,270.15,270.44,270.15,270.44,300.0,270.15,270.44,270.15,270.44,300.0
2023-03-27 13:00:00,270.41,270.9,270.4,270.88,1900.0,270.41,270.9,270.4,270.88,1900.0
2023-03-27 13:05:00,270.75,270.92,270.6,270.6,1700.0,270.75,270.92,270.6,270.6,1700.0
2023-03-27 13:10:00,270.46,270.46,270.26,270.34,1376.0,270.46,270.46,270.26,270.34,1376.0
2023-03-27 13:15:00,270.39,270.39,270.37,270.38,200.0,270.39,270.39,270.37,270.38,200.0
2023-03-27 13:20:00,270.49,270.91,270.39,270.79,2400.0,270.49,270.91,270.39,270.79,2400.0
2023-03-27 13:25:00,270.85,270.86,270.75,270.78,991.0,270.85,270.86,270.75,270.78,991.0
2023-03-27 13:30:00,270.85,270.91,270.43,270.61,821.0,270.85,270.91,270.43,270.61,821.0
2023-03-27 13:35:00,270.69,270.7,270.51,270.7,3666.0,270.69,270.7,270.51,270.7,3666.0
2023-03-27 13:40:00,270.74,270.8,270.58,270.75,1000.0,270.74,270.8,270.58,270.75,1000.0
2023-03-27 13:45:00,270.75,270.76,270.62,270.66,1700.0,270.75,270.76,270.62,270.66,1700.0
2023-03-27 13:50:00,270.57,270.57,270.2,270.26,3000.0,270.57,270.57,270.2,270.26,3000.0
2023-03-27 13:55:00,270.37,270.56,270.32,270.53,2900.0,270.37,270.56,270.32,270.53,2900.0
2023-03-27 14:00:00,270.52,270.64,270.21,270.25,5300.0,270.52,270.64,270.21,270.25,5300.0
2023-03-27 14:05:00,270.26,270.53,270.19,270.53,2900.0,270.26,270.53,270.19,270.53,2900.0
2023-03-27 14:10:00,270.53,270.68,270.53,270.61,1400.0,270.53,270.68,270.53,270.61,1400.0
2023-03-27 14:15:00,270.67,270.67,270.36,270.36,1000.0,270.67,270.67,270.36,270.36,1000.0
2023-03-27 14:20:00,270.46,270.46,270.32,270.37,1710.0,270.46,270.46,270.32,270.37,1710.0
2023-03-27 14:25:00,270.42,270.52,270.24,270.36,2511.0,270.42,270.52,270.24,270.36,2511.0
2023-03-27 14:30:00,270.7,270.98,270.7,270.92,2357.0,270.7,270.98,270.7,270.92,2357.0
2023-03-27 14:35:00,270.85,271.34,270.82,271.34,7884.0,270.85,271.34,270.82,271.34,7884.0
2023-03-27 14:40:00,271.27,271.49,271.27,271.27,4200.0,271.27,271.49,271.27,271.27,4200.0
2023-03-27 14:45:00,271.3,271.41,271.27,271.41,3339.0,271.3,271.41,271.27,271.41,3339.0
2023-03-27 14:50:00,271.47,271.47,270.99,270.99,4500.0,271.47,271.47,270.99,270.99,4500.0
2023-03-27 14:55:00,270.86,271.0,270.85,270.96,1100.0,270.86,271.0,270.85,270.96,1100.0
2023-03-27 15:00:00,270.95,271.05,270.55,270.6,2486.0,270.95,271.05,270.55,270.6,2486.0
2023-03-27 15:05:00,270.61,270.61,270.15,270.15,1200.0,270.61,270.61,270.15,270.15,1200.0
2023-03-27 15:10:00,270.0,270.0,269.79,269.97,900.0,270.0,270.0,269.79,269.97,900.0
2023-03-27 15:15:00,269.98,270.36,269.98,270.11,1304.0,269.98,270.36,269.98,270.11,1304.0
2023-03-27 15:20:00,269.85,269.85,269.82,269.82,300.0,269.85,269.85,269.82,269.82,300.0
2023-03-27 15:25:00,269.81,269.92,269.66,269.92,1285.0,269.81,269.92,269.66,269.92,1285.0
2023-03-27 15:30:00,269.81,270.14,269.81,269.97,2505.0,269.81,270.14,269.81,269.97,2505.0
2023-03-27 15:35:00,269.99,270.07,269.65,269.68,1300.0,269.99,270.07,269.65,269.68,1300.0
2023-03-27 15:40:00,269.75,269.89,269.63,269.63,1700.0,269.75,269.89,269.63,269.63,1700.0
2023-03-27 15:45:00,269.66,269.85,269.55,269.72,10001.0,269.66,269.85,269.55,269.72,10001.0
2023-03-27 15:50:00,269.61,270.22,269.51,269.51,8980.0,269.61,270.22,269.51,269.51,8980.0
2023-03-27 15:55:00,269.54,269.99,269.48,269.99,23156.0,269.54,269.99,269.48,269.99,23156.0
2023-03-28 09:30:00,270.37,271.16,269.75,270.8,7933.0,270.37,271.16,269.75,270.8,7933.0
2023-03-28 09:35:00,271.13,271.13,270.32,270.38,1179.0,271.13,271.13,270.32,270.38,1179.0
2023-03-28 09:40:00,270.38,270.79,270.38,270.45,1893.0,270.38,270.79,270.38,270.45,1893.0
2023-03-28 09:45:00,270.23,270.85,270.23,270.57,900.0,270.23,270.85,270.23,270.57,900.0
2023-03-28 09:50:00,270.68,271.18,270.68,271.03,986.0,270.68,271.18,270.68,271.03,986.0
2023-03-28 09:55:00,270.98,270.99,270.82,270.98,618.0,270.98,270.99,270.82,270.98,618.0
2023-03-28 10:00:00,270.81,271.4,270.81,271.39,2084.0,270.81,271.4,270.81,271.39,2084.0
2023-03-28 10:05:00,271.33,271.45,271.21,271.28,1425.0,271.33,271.45,271.21,271.28,1425.0
2023-03-28 10:10:00,271.29,271.42,271.18,271.39,3557.0,271.29,271.42,271.18,271.39,3557.0
2023-03-28 10:15:00,271.44,271.9,271.43,271.53,3674.0,271.44,271.9,271.43,271.53,3674.0
2023-03-28 10:20:00,271.5,271.5,271.06,271.09,2705.0,271.5,271.5,271.06,271.09,2705.0
2023-03-28 10:25:00,271.15,271.15,270.92,270.93,759.0,271.15,271.15,270.92,270.93,759.0
2023-03-28 10:30:00,271.1,271.11,270.36,270.44,3835.0,271.1,271.11,270.36,270.44,3835.0
2023-03-28 10:35:00,270.54,270.83,270.54,270.75,3613.0,270.54,270.83,270.54,270.75,3613.0
2023-03-28 10:40:00,270.76,270.87,270.76,270.79,700.0,270.76,270.87,270.76,270.79,700.0
2023-03-28 10:45:00,270.79,270.88,270.59,270.61,1730.0,270.79,270.88,270.59,270.61,1730.0
2023-03-28 10:50:00,270.61,270.65,270.49,270.56,1900.0,270.61,270.65,270.49,270.56,1900.0
2023-03-28 10:55:00,270.56,270.73,270.47,270.66,2021.0,270.56,270.73,270.47,270.66,2021.0
2023-03-28 11:00:00,270.62,271.03,270.56,271.03,1364.0,270.62,271.03,270.56,271.03,1364.0
2023-03-28 11:05:00,270.87,270.97,270.87,270.91,300.0,270.87,270.97,270.87,270.91,300.0
2023-03-28 11:10:00,270.99,271.34,270.89,271.34,603.0,270.99,271.34,270.89,271.34,603.0
2023-03-28 11:15:00,271.4,271.4,271.22,271.23,700.0,271.4,271.4,271.22,271.23,700.0
2023-03-28 11:20:00,271.14,271.17,270.88,270.88,2610.0,271.14,271.17,270.88,270.88,2610.0
2023-03-28 11:25:00,271.12,271.17,270.93,271.16,1271.0,271.12,271.17,270.93,271.16,1271.0
2023-03-28 11:30:00,271.02,271.02,271.0,271.0,200.0,271.02,271.02,271.0,271.0,200.0
2023-03-28 11:35:00,270.88,271.1,270.78,271.1,1100.0,270.88,271.1,270.78,271.1,1100.0
2023-03-28 11:40:00,271.0,271.1,270.78,270.78,500.0,271.0,271.1,270.78,270.78,500.0
2023-03-28 11:45:00,270.97,271.09,270.81,270.89,843.0,270.97,271.09,270.81,270.89,843.0
2023-03-28 11:50:00,271.1,271.23,271.01,271.01,1399.0,271.1,271.23,271.01,271.01,1399.0
2023-03-28 11:55:00,270.95,270.95,270.94,270.95,163.0,270.95,270.95,270.94,270.95,163.0
2023-03-28 12:00:00,271.13,271.14,271.02,271.02,700.0,271.13,271.14,271.02,271.02,700.0
2023-03-28 12:05:00,271.1,271.1,270.96,270.96,1100.0,271.1,271.1,270.96,270.96,1100.0
2023-03-28 12:10:00,271.02,271.02,270.92,270.92,600.0,271.02,271.02,270.92,270.92,600.0
2023-03-28 12:15:00,270.87,270.95,270.66,270.69,900.0,270.87,270.95,270.66,270.69,900.0
2023-03-28 12:20:00,270.69,270.89,270.67,270.67,2573.0,270.69,270.89,270.67,270.67,2573.0
2023-03-28 12:25:00,270.69,270.69,270.31,270.44,1484.0,270.69,270.69,270.31,270.44,1484.0
2023-03-28 12:30:00,270.46,270.46,270.29,270.29,400.0,270.46,270.46,270.29,270.29,400.0
2023-03-28 12:35:00,270.45,270.52,270.37,270.46,600.0,270.45,270.52,270.37,270.46,600.0
2023-03-28 12:40:00,270.53,270.53,270.42,270.49,2200.0,270.53,270.53,270.42,270.49,2200.0
2023-03-28 12:45:00,270.47,270.55,270.39,270.39,500.0,270.47,270.55,270.39,270.39,500.0
2023-03-28 12:50:00,270.4,270.56,270.4,270.54,1100.0,270.4,270.56,270.4,270.54,1100.0
2023-03-28 12:55:00,270.41,270.5,270.41,270.5,853.0,270.41,270.5,270.41,270.5,853.0
2023-03-28 13:00:00,270.6,270.84,270.6,270.6,1454.0,270.6,270.84,270.6,270.6,1454.0
2023-03-28 13:05:00,270.26,270.31,270.04,270.05,800.0,270.26,270.31,270.04,270.05,800.0
2023-03-28 13:10:00,270.08,270.14,269.85,269.85,1200.0,270.08,270.14,269.85,269.85,1200.0
2023-03-28 13:15:00,269.79,270.07,269.78,270.03,1077.0,269.79,270.07,269.78,270.03,1077.0
2023-03-28 13:20:00,269.97,269.97,269.87,269.97,1255.0,269.97,269.97,269.87,269.97,1255.0
2023-03-28 13:25:00,269.84,269.84,269.84,269.84,300.0,269.84,269.84,269.84,269.84,300.0
2023-03-28 13:30:00,270.02,270.02,269.68,269.68,3151.0,270.02,270.02,269.68,269.68,3151.0
2023-03-28 13:35:00,269.71,269.71,269.24,269.32,1127.0,269.71,269.71,269.24,269.32,1127.0
2023-03-28 13:40:00,269.24,269.48,269.24,269.48,1000.0,269.24,269.48,269.24,269.48,1000.0
2023-03-28 13:45:00,269.39,269.46,269.27,269.45,2000.0,269.39,269.46,269.27,269.45,2000.0
2023-03-28 13:50:00,269.32,269.42,269.29,269.42,600.0,269.32,269.42,269.29,269.42,600.0
2023-03-28 13:55:00,269.29,269.29,269.08,269.2,2260.0,269.29,269.29,269.08,269.2,2260.0
2023-03-28 14:00:00,269.04,269.1,268.8,269.03,2700.0,269.04,269.1,268.8,269.03,2700.0
2023-03-28 14:05:00,269.0,269.06,268.93,268.94,1425.0,269.0,269.06,268.93,268.94,1425.0
2023-03-28 14:10:00,268.88,269.0,268.83,268.92,1300.0,268.88,269.0,268.83,268.92,1300.0
2023-03-28 14:15:00,269.12,269.31,269.0,269.3,5223.0,269.12,269.31,269.0,269.3,5223.0
2023-03-28 14:20:00,269.34,269.65,269.34,269.45,600.0,269.34,269.65,269.34,269.45,600.0
2023-03-28 14:25:00,269.46,269.46,269.29,269.29,421.0,269.46,269.46,269.29,269.29,421.0
2023-03-28 14:30:00,269.41,269.42,269.16,269.2,1924.0,269.41,269.42,269.16,269.2,1924.0
2023-03-28 14:35:00,269.28,269.28,269.11,269.11,700.0,269.28,269.28,269.11,269.11,700.0
2023-03-28 14:40:00,269.19,269.46,269.18,269.44,1400.0,269.19,269.46,269.18,269.44,1400.0
2023-03-28 14:45:00,269.47,269.7,269.47,269.62,1400.0,269.47,269.7,269.47,269.62,1400.0
2023-03-28 14:50:00,269.58,269.63,269.33,269.34,1400.0,269.58,269.63,269.33,269.34,1400.0
2023-03-28 14:55:00,269.38,269.55,269.31,269.38,2800.0,269.38,269.55,269.31,269.38,2800.0
2023-03-28 15:00:00,269.46,269.58,269.3,269.32,2515.0,269.46,269.58,269.3,269.32,2515.0
2023-03-28 15:05:00,269.4,269.43,269.28,269.29,2605.0,269.4,269.43,269.28,269.29,2605.0
2023-03-28 15:10:00,269.29,269.37,269.24,269.29,4300.0,269.29,269.37,269.24,269.29,4300.0
2023-03-28 15:15:00,269.36,269.5,269.31,269.47,4763.0,269.36,269.5,269.31,269.47,4763.0
2023-03-28 15:20:00,269.44,269.46,269.23,269.24,1126.0,269.44,269.46,269.23,269.24,1126.0
2023-03-28 15:25:00,269.28,269.28,268.98,268.99,4059.0,269.28,269.28,268.98,268.99,4059.0
2023-03-28 15:30:00,268.94,269.3,268.78,269.3,8077.0,268.94,269.3,268.78,269.3,8077.0
2023-03-28 15:35:00,269.33,269.5,269.24,269.3,3745.0,269.33,269.5,269.24,269.3,3745.0
2023-03-28 15:40:00,269.39,269.57,269.37,269.51,7171.0,269.39,269.57,269.37,269.51,7171.0
2023-03-28 15:45:00,269.51,269.89,269.51,269.77,4789.0,269.51,269.89,269.51,269.77,4789.0
2023-03-28 15:50:00,269.85,270.64,269.85,270.64,22008.0,269.85,270.64,269.85,270.64,22008.0
2023-03-28 15:55:00,270.7,270.85,270.1,270.25,45167.0,270.7,270.85,270.1,270.25,45167.0
2023-03-29 09:30:00,271.01,272.23,270.89,272.23,8525.0,271.01,272.23,270.89,272.23,8525.0
2023-03-29 09:35:00,272.26,272.7,271.92,272.54,9149.0,272.26,272.7,271.92,272.54,9149.0
2023-03-29 09:40:00,272.57,272.58,272.06,272.29,5200.0,272.57,272.58,272.06,272.29,5200.0
2023-03-29 09:45:00,272.4,272.52,272.24,272.41,6514.0,272.4,272.52,272.24,272.41,6514.0
2023-03-29 09:50:00,272.5,273.05,272.36,272.42,5874.0,272.5,273.05,272.36,272.42,5874.0
2023-03-29 09:55:00,272.2,272.24,272.1,272.21,700.0,272.2,272.24,272.1,272.21,700.0
2023-03-29 10:00:00,272.17,272.51,271.99,272.5,1817.0,272.17,272.51,271.99,272.5,1817.0
2023-03-29 10:05:00,272.5,272.5,272.12,272.44,2500.0,272.5,272.5,272.12,272.44,2500.0
2023-03-29 10:10:00,272.41,272.59,272.35,272.37,1600.0,272.41,272.59,272.35,272.37,1600.0
2023-03-29 10:15:00,272.31,272.6,272.31,272.56,2225.0,272.31,272.6,272.31,272.56,2225.0
2023-03-29 10:20:00,272.49,272.58,272.29,272.41,2300.0,272.49,272.58,272.29,272.41,2300.0
2023-03-29 10:25:00,272.33,272.56,272.2,272.44,2500.0,272.33,272.56,272.2,272.44,2500.0
2023-03-29 10:30:00,272.38,272.74,272.38,272.62,6068.0,272.38,272.74,272.38,272.62,6068.0
2023-03-29 10:35:00,272.66,273.08,272.58,272.98,6800.0,272.66,273.08,272.58,272.98,6800.0
2023-03-29 10:40:00,272.98,273.37,272.82,273.36,5790.0,272.98,273.37,272.82,273.36,5790.0
2023-03-29 10:45:00,273.25,273.33,273.15,273.23,2900.0,273.25,273.33,273.15,273.23,2900.0
2023-03-29 10:50:00,273.48,273.48,273.31,273.38,1400.0,273.48,273.48,273.31,273.38,1400.0
2023-03-29 10:55:00,273.36,273.36,272.93,272.95,6187.0,273.36,273.36,272.93,272.95,6187.0
2023-03-29 11:00:00,272.88,273.09,272.7,273.05,2300.0,272.88,273.09,272.7,273.05,2300.0
2023-03-29 11:05:00,273.09,273.6,273.09,273.6,2668.0,273.09,273.6,273.09,273.6,2668.0
2023-03-29 11:10:00,273.6,273.9,273.54,273.57,3844.0,273.6,273.9,273.54,273.57,3844.0
2023-03-29 11:15:00,273.49,273.54,273.02,273.02,5654.0,273.49,273.54,273.02,273.02,5654.0
2023-03-29 11:20:00,273.08,273.32,273.08,273.3,1700.0,273.08,273.32,273.08,273.3,1700.0
2023-03-29 11:25:00,273.3,273.31,273.1,273.24,5358.0,273.3,273.31,273.1,273.24,5358.0
2023-03-29 11:30:00,273.23,273.39,273.11,273.26,2200.0,273.23,273.39,273.11,273.26,2200.0
2023-03-29 11:35:00,273.4,273.41,273.2,273.3,1000.0,273.4,273.41,273.2,273.3,1000.0
2023-03-29 11:40:00,273.17,273.26,273.17,273.17,3560.0,273.17,273.26,273.17,273.17,3560.0
2023-03-29 11:45:00,273.18,273.43,273.18,273.37,1900.0,273.18,273.43,273.18,273.37,1900.0
2023-03-29 11:50:00,273.43,273.6,273.08,273.48,5477.0,273.43,273.6,273.08,273.48,5477.0
2023-03-29 11:55:00,273.62,273.93,273.61,273.89,900.0,273.62,273.93,273.61,273.89,900.0
2023-03-29 12:00:00,273.81,273.81,273.63,273.67,2934.0,273.81,273.81,273.63,273.67,2934.0
2023-03-29 12:05:00,273.63,273.68,273.41,273.45,10329.0,273.63,273.68,273.41,273.45,10329.0
2023-03-29 12:10:00,273.41,273.51,273.38,273.51,1913.0,273.41,273.51,273.38,273.51,1913.0
2023-03-29 12:15:00,273.59,273.62,273.52,273.52,2166.0,273.59,273.62,273.52,273.52,2166.0
2023-03-29 12:20:00,273.6,273.77,273.58,273.77,2700.0,273.6,273.77,273.58,273.77,2700.0
2023-03-29 12:25:00,273.74,273.92,273.65,273.71,5057.0,273.74,273.92,273.65,273.71,5057.0
2023-03-29 12:30:00,273.66,273.66,273.38,273.38,1000.0,273.66,273.66,273.38,273.38,1000.0
2023-03-29 12:35:00,273.3,273.38,273.13,273.38,1928.0,273.3,273.38,273.13,273.38,1928.0
2023-03-29 12:40:00,273.23,273.23,273.23,273.23,200.0,273.23,273.23,273.23,273.23,200.0
2023-03-29 12:45:00,273.2,273.32,273.12,273.19,4119.0,273.2,273.32,273.12,273.19,4119.0
2023-03-29 12:50:00,273.14,273.3,273.06,273.06,2300.0,273.14,273.3,273.06,273.06,2300.0
2023-03-29 12:55:00,273.12,273.12,272.69,272.69,500.0,273.12,273.12,272.69,272.69,500.0
2023-03-29 13:00:00,272.66,272.71,272.18,272.18,1500.0,272.66,272.71,272.18,272.18,1500.0
2023-03-29 13:05:00,272.26,272.64,272.26,272.54,1799.0,272.26,272.64,272.26,272.54,1799.0
2023-03-29 13:10:00,272.45,272.5,272.4,272.4,700.0,272.45,272.5,272.4,272.4,700.0
2023-03-29 13:15:00,272.34,272.48,272.3,272.31,1993.0,272.34,272.48,272.3,272.31,1993.0
2023-03-29 13:20:00,272.29,272.35,272.19,272.19,400.0,272.29,272.35,272.19,272.19,400.0
2023-03-29 13:25:00,272.2,272.47,272.2,272.47,1306.0,272.2,272.47,272.2,272.47,1306.0
2023-03-29 13:30:00,272.39,272.39,271.86,271.87,1725.0,272.39,272.39,271.86,271.87,1725.0
2023-03-29 13:35:00,271.66,271.66,271.46,271.54,1780.0,271.66,271.66,271.46,271.54,1780.0
2023-03-29 13:40:00,271.41,271.84,271.4,271.79,3105.0,271.41,271.84,271.4,271.79,3105.0
2023-03-29 13:45:00,271.71,271.79,271.44,271.53,1550.0,271.71,271.79,271.44,271.53,1550.0
2023-03-29 13:50:00,271.69,271.95,271.69,271.83,2100.0,271.69,271.95,271.69,271.83,2100.0
2023-03-29 13:55:00,271.83,271.83,271.55,271.56,1700.0,271.83,271.83,271.55,271.56,1700.0
2023-03-29 14:00:00,271.55,272.16,271.52,272.08,8951.0,271.55,272.16,271.52,272.08,8951.0
2023-03-29 14:05:00,272.0,272.68,271.96,272.64,1900.0,272.0,272.68,271.96,272.64,1900.0
2023-03-29 14:10:00,272.61,273.12,272.61,272.83,1800.0,272.61,273.12,272.61,272.83,1800.0
2023-03-29 14:15:00,272.83,272.83,272.74,272.74,700.0,272.83,272.83,272.74,272.74,700.0
2023-03-29 14:20:00,272.84,272.96,272.84,272.86,1294.0,272.84,272.96,272.84,272.86,1294.0
2023-03-29 14:25:00,272.92,273.07,272.91,273.02,2459.0,272.92,273.07,272.91,273.02,2459.0
2023-03-29 14:30:00,273.06,273.06,272.79,272.84,1200.0,273.06,273.06,272.79,272.84,1200.0
2023-03-29 14:35:00,272.82,272.86,272.67,272.84,1000.0,272.82,272.86,272.67,272.84,1000.0
2023-03-29 14:40:00,272.83,272.92,272.76,272.89,1600.0,272.83,272.92,272.76,272.89,1600.0
2023-03-29 14:45:00,272.99,273.18,272.98,273.06,710.0,272.99,273.18,272.98,273.06,710.0
2023-03-29 14:50:00,273.19,273.32,272.86,273.32,2021.0,273.19,273.32,272.86,273.32,2021.0
2023-03-29 14:55:00,273.32,273.37,273.27,273.3,1850.0,273.32,273.37,273.27,273.3,1850.0
2023-03-29 15:00:00,273.32,273.4,273.11,273.19,5301.0,273.32,273.4,273.11,273.19,5301.0
2023-03-29 15:05:00,273.19,273.4,273.18,273.4,1700.0,273.19,273.4,273.18,273.4,1700.0
2023-03-29 15:10:00,273.34,273.36,273.23,273.31,2426.0,273.34,273.36,273.23,273.31,2426.0
2023-03-29 15:15:00,273.34,273.65,273.33,273.49,1300.0,273.34,273.65,273.33,273.49,1300.0
2023-03-29 15:20:00,273.42,273.53,273.37,273.41,1242.0,273.42,273.53,273.37,273.41,1242.0
2023-03-29 15:25:00,273.42,273.51,273.32,273.44,3113.0,273.42,273.51,273.32,273.44,3113.0
2023-03-29 15:30:00,273.38,273.79,273.3,273.69,10590.0,273.38,273.79,273.3,273.69,10590.0
2023-03-29 15:35:00,273.69,273.73,273.54,273.57,14059.0,273.69,273.73,273.54,273.57,14059.0
2023-03-29 15:40:00,273.55,273.64,273.34,273.63,7162.0,273.55,273.64,273.34,273.63,7162.0
2023-03-29 15:45:00,273.72,274.05,273.66,273.94,8774.0,273.72,274.05,273.66,273.94,8774.0
2023-03-29 15:50:00,273.98,274.62,273.94,274.31,30953.0,273.98,274.62,273.94,274.31,30953.0
2023-03-29 15:55:00,274.34,274.34,273.58,274.04,45907.0,274.34,274.34,273.58,274.04,45907.0
2023-03-30 09:30:00,275.73,275.81,274.78,274.78,9489.0,275.73,275.81,274.78,274.78,9489.0
2023-03-30 09:35:00,274.91,275.1,274.75,274.84,1472.0,274.91,275.1,274.75,274.84,1472.0
2023-03-30 09:40:00,274.63,274.63,274.63,274.63,100.0,274.63,274.63,274.63,274.63,100.0
2023-03-30 09:45:00,274.37,275.41,274.26,275.41,6169.0,274.37,275.41,274.26,275.41,6169.0
2023-03-30 09:50:00,275.31,275.5,275.19,275.29,2021.0,275.31,275.5,275.19,275.29,2021.0
2023-03-30 09:55:00,275.29,276.33,275.28,276.27,9543.0,275.29,276.33,275.28,276.27,9543.0
2023-03-30 10:00:00,276.12,276.38,275.97,276.03,10371.0,276.12,276.38,275.97,276.03,10371.0
2023-03-30 10:05:00,275.97,275.99,275.47,275.79,8200.0,275.97,275.99,275.47,275.79,8200.0
2023-03-30 10:10:00,276.0,276.0,275.54,275.87,4200.0,276.0,276.0,275.54,275.87,4200.0
2023-03-30 10:15:00,275.69,275.81,275.18,275.47,6400.0,275.69,275.81,275.18,275.47,6400.0
2023-03-30 10:20:00,275.33,275.82,275.33,275.73,5004.0,275.33,275.82,275.33,275.73,5004.0
2023-03-30 10:25:00,275.71,275.82,275.02,275.02,4669.0,275.71,275.82,275.02,275.02,4669.0
2023-03-30 10:30:00,275.31,276.05,275.25,275.91,7076.0,275.31,276.05,275.25,275.91,7076.0
2023-03-30 10:35:00,275.61,275.68,275.54,275.62,3100.0,275.61,275.68,275.54,275.62,3100.0
2023-03-30 10:40:00,275.54,275.88,275.54,275.87,2026.0,275.54,275.88,275.54,275.87,2026.0
2023-03-30 10:45:00,275.88,275.88,275.62,275.75,1969.0,275.88,275.88,275.62,275.75,1969.0
2023-03-30 10:50:00,275.7,275.85,275.48,275.54,2457.0,275.7,275.85,275.48,275.54,2457.0
2023-03-30 10:55:00,275.47,275.87,275.47,275.64,3682.0,275.47,275.87,275.47,275.64,3682.0
2023-03-30 11:00:00,275.63,275.76,275.58,275.61,882.0,275.63,275.76,275.58,275.61,882.0
2023-03-30 11:05:00,275.68,275.68,275.48,275.58,1590.0,275.68,275.68,275.48,275.58,1590.0
2023-03-30 11:10:00,275.48,275.61,275.0,275.0,2523.0,275.48,275.61,275.0,275.0,2523.0
2023-03-30 11:15:00,274.51,274.84,274.51,274.84,6200.0,274.51,274.84,274.51,274.84,6200.0
2023-03-30 11:20:00,274.56,274.64,274.18,274.5,3526.0,274.56,274.64,274.18,274.5,3526.0
2023-03-30 11:25:00,274.4,274.51,274.37,274.49,1652.0,274.4,274.51,274.37,274.49,1652.0
2023-03-30 11:30:00,274.5,274.5,274.23,274.35,800.0,274.5,274.5,274.23,274.35,800.0
2023-03-30 11:35:00,274.29,274.38,273.89,273.93,3858.0,274.29,274.38,273.89,273.93,3858.0
2023-03-30 11:40:00,273.93,274.06,273.79,274.0,800.0,273.93,274.06,273.79,274.0,800.0
2023-03-30 11:45:00,273.97,274.07,273.94,273.94,865.0,273.97,274.07,273.94,273.94,865.0
2023-03-30 11:50:00,273.91,274.0,273.66,273.75,4219.0,273.91,274.0,273.66,273.75,4219.0
2023-03-30 11:55:00,273.9,273.93,273.42,273.42,1600.0,273.9,273.93,273.42,273.42,1600.0
2023-03-30 12:00:00,273.24,273.33,273.07,273.16,1450.0,273.24,273.33,273.07,273.16,1450.0
2023-03-30 12:05:00,273.14,273.26,272.92,272.98,1842.0,273.14,273.26,272.92,272.98,1842.0
2023-03-30 12:10:00,272.86,273.04,272.64,272.98,2304.0,272.86,273.04,272.64,272.98,2304.0
2023-03-30 12:15:00,272.89,273.44,272.66,273.33,3600.0,272.89,273.44,272.66,273.33,3600.0
2023-03-30 12:20:00,273.42,273.46,273.3,273.46,400.0,273.42,273.46,273.3,273.46,400.0
2023-03-30 12:25:00,273.45,273.59,273.4,273.4,1400.0,273.45,273.59,273.4,273.4,1400.0
2023-03-30 12:30:00,273.46,273.72,273.45,273.6,6850.0,273.46,273.72,273.45,273.6,6850.0
2023-03-30 12:35:00,273.6,273.67,273.56,273.59,700.0,273.6,273.67,273.56,273.59,700.0
2023-03-30 12:40:00,273.56,273.56,273.3,273.42,4000.0,273.56,273.56,273.3,273.42,4000.0
2023-03-30 12:45:00,273.32,273.53,273.24,273.43,1700.0,273.32,273.53,273.24,273.43,1700.0
2023-03-30 12:50:00,273.55,273.71,273.47,273.71,1436.0,273.55,273.71,273.47,273.71,1436.0
2023-03-30 12:55:00,273.87,273.87,273.53,273.54,1500.0,273.87,273.87,273.53,273.54,1500.0
2023-03-30 13:00:00,273.5,273.84,273.49,273.84,2822.0,273.5,273.84,273.49,273.84,2822.0
2023-03-30 13:05:00,273.88,273.93,273.79,273.79,7715.0,273.88,273.93,273.79,273.79,7715.0
2023-03-30 13:10:00,273.87,274.0,273.82,274.0,2300.0,273.87,274.0,273.82,274.0,2300.0
2023-03-30 13:15:00,274.08,274.34,274.08,274.34,2508.0,274.08,274.34,274.08,274.34,2508.0
2023-03-30 13:20:00,274.4,274.83,274.39,274.67,5506.0,274.4,274.83,274.39,274.67,5506.0
2023-03-30 13:25:00,274.65,274.67,274.52,274.53,1709.0,274.65,274.67,274.52,274.53,1709.0
2023-03-30 13:30:00,274.56,274.65,274.41,274.5,3400.0,274.56,274.65,274.41,274.5,3400.0
2023-03-30 13:35:00,274.5,274.62,274.41,274.62,3310.0,274.5,274.62,274.41,274.62,3310.0
2023-03-30 13:40:00,274.54,274.83,274.54,274.82,2660.0,274.54,274.83,274.54,274.82,2660.0
2023-03-30 13:45:00,274.72,274.91,274.56,274.81,4100.0,274.72,274.91,274.56,274.81,4100.0
2023-03-30 13:50:00,274.82,274.94,274.62,274.62,3470.0,274.82,274.94,274.62,274.62,3470.0
2023-03-30 13:55:00,274.61,274.74,274.56,274.64,2679.0,274.61,274.74,274.56,274.64,2679.0
2023-03-30 14:00:00,274.52,274.75,274.51,274.65,1400.0,274.52,274.75,274.51,274.65,1400.0
2023-03-30 14:05:00,274.66,274.78,274.64,274.7,1646.0,274.66,274.78,274.64,274.7,1646.0
2023-03-30 14:10:00,274.69,274.79,274.61,274.65,3315.0,274.69,274.79,274.61,274.65,3315.0
2023-03-30 14:15:00,274.63,274.69,274.41,274.41,2507.0,274.63,274.69,274.41,274.41,2507.0
2023-03-30 14:20:00,274.46,274.61,274.46,274.57,1200.0,274.46,274.61,274.46,274.57,1200.0
2023-03-30 14:25:00,274.65,274.72,274.56,274.63,1436.0,274.65,274.72,274.56,274.63,1436.0
2023-03-30 14:30:00,274.66,274.97,274.65,274.97,2104.0,274.66,274.97,274.65,274.97,2104.0
2023-03-30 14:35:00,275.08,275.15,274.77,274.77,2004.0,275.08,275.15,274.77,274.77,2004.0
2023-03-30 14:40:00,274.87,275.07,274.83,275.06,1404.0,274.87,275.07,274.83,275.06,1404.0
2023-03-30 14:45:00,275.05,275.22,275.04,275.2,2500.0,275.05,275.22,275.04,275.2,2500.0
2023-03-30 14:50:00,275.18,275.24,275.06,275.24,1000.0,275.18,275.24,275.06,275.24,1000.0
2023-03-30 14:55:00,275.21,275.49,275.15,275.31,2583.0,275.21,275.49,275.15,275.31,2583.0
2023-03-30 15:00:00,275.39,275.51,275.29,275.35,1700.0,275.39,275.51,275.29,275.35,1700.0
2023-03-30 15:05:00,275.38,275.39,275.2,275.21,1822.0,275.38,275.39,275.2,275.21,1822.0
2023-03-30 15:10:00,275.13,275.3,275.08,275.27,1760.0,275.13,275.3,275.08,275.27,1760.0
2023-03-30 15:15:00,275.34,275.48,275.21,275.48,3001.0,275.34,275.48,275.21,275.48,3001.0
2023-03-30 15:20:00,275.47,275.72,275.47,275.55,3053.0,275.47,275.72,275.47,275.55,3053.0
2023-03-30 15:25:00,275.61,275.64,275.45,275.56,1800.0,275.61,275.64,275.45,275.56,1800.0
2023-03-30 15:30:00,275.64,275.78,275.53,275.53,3348.0,275.64,275.78,275.53,275.53,3348.0
2023-03-30 15:35:00,275.57,275.7,275.47,275.54,3477.0,275.57,275.7,275.47,275.54,3477.0
2023-03-30 15:40:00,275.49,275.52,275.2,275.2,2453.0,275.49,275.52,275.2,275.2,2453.0
2023-03-30 15:45:00,275.18,275.23,274.61,274.64,10198.0,275.18,275.23,274.61,274.64,10198.0
2023-03-30 15:50:00,274.8,275.04,274.41,274.62,17609.0,274.8,275.04,274.41,274.62,17609.0
2023-03-30 15:55:00,274.58,275.42,274.58,275.23,47690.0,274.58,275.42,274.58,275.23,47690.0
2023-03-31 09:30:00,275.44,276.19,275.44,276.0,7415.0,275.44,276.19,275.44,276.0,7415.0
2023-03-31 09:35:00,275.94,276.18,275.69,275.88,1452.0,275.94,276.18,275.69,275.88,1452.0
2023-03-31 09:40:00,275.58,275.71,275.51,275.71,1500.0,275.58,275.71,275.51,275.71,1500.0
2023-03-31 09:45:00,275.72,275.88,275.5,275.65,1300.0,275.72,275.88,275.5,275.65,1300.0
2023-03-31 09:50:00,275.94,276.6,275.94,276.23,1728.0,275.94,276.6,275.94,276.23,1728.0
2023-03-31 09:55:00,276.56,276.96,276.47,276.96,4263.0,276.56,276.96,276.47,276.96,4263.0
2023-03-31 10:00:00,276.93,276.93,276.59,276.67,932.0,276.93,276.93,276.59,276.67,932.0
2023-03-31 10:05:00,276.66,276.75,276.46,276.5,1565.0,276.66,276.75,276.46,276.5,1565.0
2023-03-31 10:10:00,276.46,276.78,276.46,276.78,830.0,276.46,276.78,276.46,276.78,830.0
2023-03-31 10:15:00,276.66,277.36,276.65,277.36,3512.0,276.66,277.36,276.65,277.36,3512.0
2023-03-31 10:20:00,277.35,277.35,276.89,276.9,8768.0,277.35,277.35,276.89,276.9,8768.0
2023-03-31 10:25:00,276.72,277.31,276.72,277.13,13941.0,276.72,277.31,276.72,277.13,13941.0
2023-03-31 10:30:00,277.28,277.32,276.95,277.15,6291.0,277.28,277.32,276.95,277.15,6291.0
2023-03-31 10:35:00,277.13,277.31,276.96,277.31,2000.0,277.13,277.31,276.96,277.31,2000.0
2023-03-31 10:40:00,277.21,277.48,277.18,277.4,1902.0,277.21,277.48,277.18,277.4,1902.0
2023-03-31 10:45:00,277.48,277.48,277.32,277.44,4383.0,277.48,277.48,277.32,277.44,4383.0
2023-03-31 10:50:00,277.43,277.76,277.38,277.73,2392.0,277.43,277.76,277.38,277.73,2392.0
2023-03-31 10:55:00,277.85,278.0,277.73,278.0,4841.0,277.85,278.0,277.73,278.0,4841.0
2023-03-31 11:00:00,277.92,278.0,277.66,277.67,16656.0,277.92,278.0,277.66,277.67,16656.0
2023-03-31 11:05:00,277.8,278.0,277.65,278.0,7966.0,277.8,278.0,277.65,278.0,7966.0
2023-03-31 11:10:00,277.93,277.95,277.55,277.94,8331.0,277.93,277.95,277.55,277.94,8331.0
2023-03-31 11:15:00,277.93,277.93,277.63,277.71,2519.0,277.93,277.93,277.63,277.71,2519.0
2023-03-31 11:20:00,277.74,277.93,277.74,277.92,710.0,277.74,277.93,277.74,277.92,710.0
2023-03-31 11:25:00,277.88,278.95,277.88,277.9,52889.0,277.88,278.95,277.88,277.9,52889.0
2023-03-31 11:30:00,277.9,278.33,277.78,278.18,5974.0,277.9,278.33,277.78,278.18,5974.0
2023-03-31 11:35:00,278.09,278.26,277.96,277.96,5487.0,278.09,278.26,277.96,277.96,5487.0
2023-03-31 11:40:00,278.0,278.02,277.78,277.97,7318.0,278.0,278.02,277.78,277.97,7318.0
2023-03-31 11:45:00,278.11,278.95,278.02,278.17,33041.0,278.11,278.95,278.02,278.17,33041.0
2023-03-31 11:50:00,278.17,278.26,278.12,278.17,1301.0,278.17,278.26,278.12,278.17,1301.0
2023-03-31 11:55:00,278.05,278.25,278.05,278.11,2000.0,278.05,278.25,278.05,278.11,2000.0
2023-03-31 12:00:00,278.11,278.46,278.1,278.24,1750.0,278.11,278.46,278.1,278.24,1750.0
2023-03-31 12:05:00,278.17,278.17,277.96,278.12,3000.0,278.17,278.17,277.96,278.12,3000.0
2023-03-31 12:10:00,278.05,278.05,278.05,278.05,100.0,278.05,278.05,278.05,278.05,100.0
2023-03-31 12:15:00,277.86,278.24,277.86,278.22,3572.0,277.86,278.24,277.86,278.22,3572.0
2023-03-31 12:20:00,278.11,278.37,278.03,278.28,1771.0,278.11,278.37,278.03,278.28,1771.0
2023-03-31 12:25:00,278.45,278.46,278.1,278.19,2782.0,278.45,278.46,278.1,278.19,2782.0
2023-03-31 12:30:00,278.19,278.29,278.17,278.19,6900.0,278.19,278.29,278.17,278.19,6900.0
2023-03-31 12:35:00,278.23,278.57,278.22,278.57,5300.0,278.23,278.57,278.22,278.57,5300.0
2023-03-31 12:40:00,278.63,278.71,278.35,278.49,7090.0,278.63,278.71,278.35,278.49,7090.0
2023-03-31 12:45:00,278.46,278.7,278.18,278.42,6912.0,278.46,278.7,278.18,278.42,6912.0
2023-03-31 12:50:00,278.42,278.89,278.42,278.89,2637.0,278.42,278.89,278.42,278.89,2637.0
2023-03-31 12:55:00,278.75,278.85,278.38,278.57,9993.0,278.75,278.85,278.38,278.57,9993.0
2023-03-31 13:00:00,278.44,278.56,278.18,278.28,4294.0,278.44,278.56,278.18,278.28,4294.0
2023-03-31 13:05:00,278.21,278.25,278.11,278.11,2439.0,278.21,278.25,278.11,278.11,2439.0
2023-03-31 13:10:00,278.13,278.25,278.08,278.19,2743.0,278.13,278.25,278.08,278.19,2743.0
2023-03-31 13:15:00,278.32,278.42,278.21,278.35,3400.0,278.32,278.42,278.21,278.35,3400.0
2023-03-31 13:20:00,278.46,278.55,278.43,278.55,800.0,278.46,278.55,278.43,278.55,800.0
2023-03-31 13:25:00,278.6,278.65,278.48,278.59,12636.0,278.6,278.65,278.48,278.59,12636.0
2023-03-31 13:30:00,278.56,278.63,278.42,278.53,3205.0,278.56,278.63,278.42,278.53,3205.0
2023-03-31 13:35:00,278.42,278.43,278.14,278.17,4751.0,278.42,278.43,278.14,278.17,4751.0
2023-03-31 13:40:00,278.16,278.48,278.01,278.37,18974.0,278.16,278.48,278.01,278.37,18974.0
2023-03-31 13:45:00,278.38,278.48,278.18,278.18,2109.0,278.38,278.48,278.18,278.18,2109.0
2023-03-31 13:50:00,278.26,278.36,278.26,278.28,1395.0,278.26,278.36,278.26,278.28,1395.0
2023-03-31 13:55:00,278.27,278.3,277.88,278.06,69114.0,278.27,278.3,277.88,278.06,69114.0
2023-03-31 14:00:00,278.1,278.15,277.94,278.01,1487.0,278.1,278.15,277.94,278.01,1487.0
2023-03-31 14:05:00,278.03,278.09,277.69,277.69,5981.0,278.03,278.09,277.69,277.69,5981.0
2023-03-31 14:10:00,277.59,277.67,277.4,277.67,3603.0,277.59,277.67,277.4,277.67,3603.0
2023-03-31 14:15:00,277.67,277.67,277.49,277.5,4342.0,277.67,277.67,277.49,277.5,4342.0
2023-03-31 14:20:00,277.49,277.52,277.48,277.51,1301.0,277.49,277.52,277.48,277.51,1301.0
2023-03-31 14:25:00,277.51,277.52,277.13,277.14,3065.0,277.51,277.52,277.13,277.14,3065.0
2023-03-31 14:30:00,277.18,277.24,276.97,277.17,10263.0,277.18,277.24,276.97,277.17,10263.0
2023-03-31 14:35:00,277.19,277.32,277.09,277.09,2300.0,277.19,277.32,277.09,277.09,2300.0
2023-03-31 14:40:00,277.19,277.36,277.18,277.32,3336.0,277.19,277.36,277.18,277.32,3336.0
2023-03-31 14:45:00,277.32,278.09,277.32,278.05,15613.0,277.32,278.09,277.32,278.05,15613.0
2023-03-31 14:50:00,278.0,278.16,277.92,278.13,2226.0,278.0,278.16,277.92,278.13,2226.0
2023-03-31 14:55:00,278.19,278.2,277.65,277.78,7253.0,278.19,278.2,277.65,277.78,7253.0
2023-03-31 15:00:00,277.79,277.9,277.49,277.64,9811.0,277.79,277.9,277.49,277.64,9811.0
2023-03-31 15:05:00,277.68,277.79,277.58,277.73,3885.0,277.68,277.79,277.58,277.73,3885.0
2023-03-31 15:10:00,277.67,277.79,277.37,277.48,7720.0,277.67,277.79,277.37,277.48,7720.0
2023-03-31 15:15:00,277.49,278.02,277.42,278.01,4018.0,277.49,278.02,277.42,278.01,4018.0
2023-03-31 15:20:00,278.18,278.6,278.17,278.6,4149.0,278.18,278.6,278.17,278.6,4149.0
2023-03-31 15:25:00,278.49,278.74,278.49,278.63,4555.0,278.49,278.74,278.49,278.63,4555.0
2023-03-31 15:30:00,278.73,278.9,278.72,278.85,6424.0,278.73,278.9,278.72,278.85,6424.0
2023-03-31 15:35:00,278.85,279.0,278.71,278.8,5489.0,278.85,279.0,278.71,278.8,5489.0
2023-03-31 15:40:00,278.75,278.86,278.22,278.33,5751.0,278.75,278.86,278.22,278.33,5751.0
2023-03-31 15:45:00,278.22,278.3,277.56,277.56,23303.0,278.22,278.3,277.56,277.56,23303.0
2023-03-31 15:50:00,277.79,278.3,277.61,277.66,37600.0,277.79,278.3,277.61,277.66,37600.0
2023-03-31 15:55:00,277.76,278.4,277.63,278.17,70734.0,277.76,278.4,277.63,278.17,70734.0
2023-04-03 09:30:00,276.34,276.79,275.68,276.41,18150.0,276.34,276.79,275.68,276.41,18150.0
2023-04-03 09:35:00,276.35,277.18,276.34,277.18,2113.0,276.35,277.18,276.34,277.18,2113.0
2023-04-03 09:40:00,276.83,277.79,276.79,277.79,9413.0,276.83,277.79,276.79,277.79,9413.0
2023-04-03 09:45:00,277.63,278.43,277.62,278.17,5611.0,277.63,278.43,277.62,278.17,5611.0
2023-04-03 09:50:00,278.18,278.84,278.17,278.68,14550.0,278.18,278.84,278.17,278.68,14550.0
2023-04-03 09:55:00,278.7,279.07,278.49,278.53,3319.0,278.7,279.07,278.49,278.53,3319.0
2023-04-03 10:00:00,278.53,278.53,278.03,278.39,2474.0,278.53,278.53,278.03,278.39,2474.0
2023-04-03 10:05:00,278.48,278.86,278.39,278.82,6679.0,278.48,278.86,278.39,278.82,6679.0
2023-04-03 10:10:00,278.83,278.84,278.43,278.57,1915.0,278.83,278.84,278.43,278.57,1915.0
2023-04-03 10:15:00,278.51,278.61,278.35,278.44,1500.0,278.51,278.61,278.35,278.44,1500.0
2023-04-03 10:20:00,278.55,278.55,278.06,278.31,1500.0,278.55,278.55,278.06,278.31,1500.0
2023-04-03 10:25:00,278.4,278.4,277.9,277.9,2614.0,278.4,278.4,277.9,277.9,2614.0
2023-04-03 10:30:00,278.06,278.13,277.94,278.03,2798.0,278.06,278.13,277.94,278.03,2798.0
2023-04-03 10:35:00,277.92,278.04,277.57,277.79,12563.0,277.92,278.04,277.57,277.79,12563.0
2023-04-03 10:40:00,277.6,277.79,277.28,277.41,11349.0,277.6,277.79,277.28,277.41,11349.0
2023-04-03 10:45:00,277.46,277.56,277.27,277.41,3890.0,277.46,277.56,277.27,277.41,3890.0
2023-04-03 10:50:00,277.48,277.48,277.2,277.2,1720.0,277.48,277.48,277.2,277.2,1720.0
2023-04-03 10:55:00,277.19,277.2,276.86,276.98,1600.0,277.19,277.2,276.86,276.98,1600.0
2023-04-03 11:00:00,276.93,276.97,276.75,276.97,2236.0,276.93,276.97,276.75,276.97,2236.0
2023-04-03 11:05:00,276.83,277.04,276.78,276.94,1703.0,276.83,277.04,276.78,276.94,1703.0
2023-04-03 11:10:00,276.84,277.09,276.81,276.88,5014.0,276.84,277.09,276.81,276.88,5014.0
2023-04-03 11:15:00,276.88,277.2,276.74,277.09,3129.0,276.88,277.2,276.74,277.09,3129.0
2023-04-03 11:20:00,277.19,277.25,276.67,276.72,3800.0,277.19,277.25,276.67,276.72,3800.0
2023-04-03 11:25:00,276.62,276.91,276.61,276.76,2300.0,276.62,276.91,276.61,276.76,2300.0
2023-04-03 11:30:00,276.84,277.29,276.84,277.13,2752.0,276.84,277.29,276.84,277.13,2752.0
2023-04-03 11:35:00,277.11,277.15,276.89,276.91,3424.0,277.11,277.15,276.89,276.91,3424.0
2023-04-03 11:40:00,276.94,276.94,276.77,276.88,2376.0,276.94,276.94,276.77,276.88,2376.0
2023-04-03 11:45:00,276.91,276.99,276.77,276.8,3245.0,276.91,276.99,276.77,276.8,3245.0
2023-04-03 11:50:00,277.0,277.0,276.98,276.99,500.0,277.0,277.0,276.98,276.99,500.0
2023-04-03 11:55:00,277.0,277.56,277.0,277.37,5168.0,277.0,277.56,277.0,277.37,5168.0
2023-04-03 12:00:00,277.51,277.83,277.51,277.83,1100.0,277.51,277.83,277.51,277.83,1100.0
2023-04-03 12:05:00,277.69,277.7,277.21,277.5,13753.0,277.69,277.7,277.21,277.5,13753.0
2023-04-03 12:10:00,277.53,277.55,277.53,277.55,300.0,277.53,277.55,277.53,277.55,300.0
2023-04-03 12:15:00,277.55,277.61,277.07,277.07,3230.0,277.55,277.61,277.07,277.07,3230.0
2023-04-03 12:20:00,277.07,277.08,276.87,277.0,1900.0,277.07,277.08,276.87,277.0,1900.0
2023-04-03 12:25:00,276.99,277.32,276.99,277.31,2500.0,276.99,277.32,276.99,277.31,2500.0
2023-04-03 12:30:00,277.18,277.44,277.13,277.35,3150.0,277.18,277.44,277.13,277.35,3150.0
2023-04-03 12:35:00,277.36,277.36,277.28,277.31,1600.0,277.36,277.36,277.28,277.31,1600.0
2023-04-03 12:40:00,277.32,278.0,277.21,277.62,7657.0,277.32,278.0,277.21,277.62,7657.0
2023-04-03 12:45:00,277.76,277.86,277.65,277.73,1010.0,277.76,277.86,277.65,277.73,1010.0
2023-04-03 12:50:00,277.82,277.92,277.49,277.49,2663.0,277.82,277.92,277.49,277.49,2663.0
2023-04-03 12:55:00,277.48,277.59,277.22,277.51,2758.0,277.48,277.59,277.22,277.51,2758.0
2023-04-03 13:00:00,277.56,277.71,277.53,277.6,1200.0,277.56,277.71,277.53,277.6,1200.0
2023-04-03 13:05:00,277.61,277.61,277.29,277.32,2570.0,277.61,277.61,277.29,277.32,2570.0
2023-04-03 13:10:00,277.32,277.39,277.32,277.38,1000.0,277.32,277.39,277.32,277.38,1000.0
2023-04-03 13:15:00,277.42,277.56,277.39,277.53,1800.0,277.42,277.56,277.39,277.53,1800.0
2023-04-03 13:20:00,277.56,277.75,277.48,277.75,900.0,277.56,277.75,277.48,277.75,900.0
2023-04-03 13:25:00,277.76,277.78,277.34,277.35,1847.0,277.76,277.78,277.34,277.35,1847.0
2023-04-03 13:30:00,277.27,277.53,277.2,277.53,2654.0,277.27,277.53,277.2,277.53,2654.0
2023-04-03 13:35:00,277.57,277.75,277.52,277.73,2358.0,277.57,277.75,277.52,277.73,2358.0
2023-04-03 13:40:00,277.69,277.73,277.38,277.45,2208.0,277.69,277.73,277.38,277.45,2208.0
2023-04-03 13:45:00,277.41,277.42,277.25,277.39,1400.0,277.41,277.42,277.25,277.39,1400.0
2023-04-03 13:50:00,277.37,277.39,277.18,277.19,2835.0,277.37,277.39,277.18,277.19,2835.0
2023-04-03 13:55:00,277.23,277.23,276.88,277.1,2298.0,277.23,277.23,276.88,277.1,2298.0
2023-04-03 14:00:00,277.09,277.34,277.09,277.34,2100.0,277.09,277.34,277.09,277.34,2100.0
2023-04-03 14:05:00,277.33,277.35,277.09,277.24,4881.0,277.33,277.35,277.09,277.24,4881.0
2023-04-03 14:10:00,277.27,277.29,277.04,277.04,800.0,277.27,277.29,277.04,277.04,800.0
2023-04-03 14:15:00,277.05,277.05,276.85,276.88,2174.0,277.05,277.05,276.85,276.88,2174.0
2023-04-03 14:20:00,276.84,276.84,276.42,276.67,5173.0,276.84,276.84,276.42,276.67,5173.0
2023-04-03 14:25:00,276.67,276.69,276.41,276.56,3954.0,276.67,276.69,276.41,276.56,3954.0
2023-04-03 14:30:00,276.54,277.05,276.54,276.85,6646.0,276.54,277.05,276.54,276.85,6646.0
2023-04-03 14:35:00,276.88,277.01,276.67,276.86,6174.0,276.88,277.01,276.67,276.86,6174.0
2023-04-03 14:40:00,276.92,276.93,276.72,276.72,1815.0,276.92,276.93,276.72,276.72,1815.0
2023-04-03 14:45:00,276.74,276.77,276.37,276.37,3668.0,276.74,276.77,276.37,276.37,3668.0
2023-04-03 14:50:00,276.45,276.54,276.34,276.43,4609.0,276.45,276.54,276.34,276.43,4609.0
2023-04-03 14:55:00,276.43,276.49,276.19,276.37,1628.0,276.43,276.49,276.19,276.37,1628.0
2023-04-03 15:00:00,276.29,276.62,276.23,276.26,7231.0,276.29,276.62,276.23,276.26,7231.0
2023-04-03 15:05:00,276.25,276.26,275.98,276.02,4340.0,276.25,276.26,275.98,276.02,4340.0
2023-04-03 15:10:00,276.02,276.03,275.89,275.94,1709.0,276.02,276.03,275.89,275.94,1709.0
2023-04-03 15:15:00,275.93,276.18,275.68,276.16,6841.0,275.93,276.18,275.68,276.16,6841.0
2023-04-03 15:20:00,276.08,276.62,275.91,276.62,4565.0,276.08,276.62,275.91,276.62,4565.0
2023-04-03 15:25:00,276.75,276.86,276.29,276.43,11954.0,276.75,276.86,276.29,276.43,11954.0
2023-04-03 15:30:00,276.44,277.26,276.34,277.05,19376.0,276.44,277.26,276.34,277.05,19376.0
2023-04-03 15:35:00,277.07,277.26,276.76,276.76,5807.0,277.07,277.26,276.76,276.76,5807.0
2023-04-03 15:40:00,276.82,277.05,276.78,276.97,12186.0,276.82,277.05,276.78,276.97,12186.0
2023-04-03 15:45:00,277.06,277.21,276.95,277.07,13424.0,277.06,277.21,276.95,277.07,13424.0
2023-04-03 15:50:00,277.13,277.28,276.86,276.92,15457.0,277.13,277.28,276.86,276.92,15457.0
2023-04-03 15:55:00,277.05,277.5,276.97,277.34,39190.0,277.05,277.5,276.97,277.34,39190.0
2023-04-04 09:30:00,276.92,277.11,275.72,276.4,9842.0,276.92,277.11,275.72,276.4,9842.0
2023-04-04 09:35:00,276.74,277.38,276.74,277.38,1800.0,276.74,277.38,276.74,277.38,1800.0
2023-04-04 09:40:00,277.38,277.42,277.23,277.24,731.0,277.38,277.42,277.23,277.24,731.0
2023-04-04 09:45:00,277.39,277.58,277.2,277.41,1642.0,277.39,277.58,277.2,277.41,1642.0
2023-04-04 09:50:00,277.27,277.36,277.04,277.04,1400.0,277.27,277.36,277.04,277.04,1400.0
2023-04-04 09:55:00,277.1,277.5,277.09,277.27,1560.0,277.1,277.5,277.09,277.27,1560.0
2023-04-04 10:00:00,277.55,277.55,277.1,277.18,1135.0,277.55,277.55,277.1,277.18,1135.0
2023-04-04 10:05:00,277.07,277.07,276.5,276.53,2400.0,277.07,277.07,276.5,276.53,2400.0
2023-04-04 10:10:00,276.34,276.42,276.23,276.34,1300.0,276.34,276.42,276.23,276.34,1300.0
2023-04-04 10:15:00,276.52,276.6,276.39,276.39,1472.0,276.52,276.6,276.39,276.39,1472.0
2023-04-04 10:20:00,276.47,276.5,276.37,276.5,997.0,276.47,276.5,276.37,276.5,997.0
2023-04-04 10:25:00,276.54,276.69,276.35,276.39,2211.0,276.54,276.69,276.35,276.39,2211.0
2023-04-04 10:30:00,276.4,276.52,276.38,276.44,1512.0,276.4,276.52,276.38,276.44,1512.0
2023-04-04 10:35:00,276.44,276.54,275.98,275.99,2365.0,276.44,276.54,275.98,275.99,2365.0
2023-04-04 10:40:00,275.83,275.84,275.49,275.71,1300.0,275.83,275.84,275.49,275.71,1300.0
2023-04-04 10:45:00,275.53,275.75,275.53,275.55,1000.0,275.53,275.75,275.53,275.55,1000.0
2023-04-04 10:50:00,275.72,275.81,275.59,275.67,1684.0,275.72,275.81,275.59,275.67,1684.0
2023-04-04 10:55:00,275.63,275.63,275.24,275.24,1000.0,275.63,275.63,275.24,275.24,1000.0
2023-04-04 11:00:00,275.2,275.34,274.99,275.34,1444.0,275.2,275.34,274.99,275.34,1444.0
2023-04-04 11:05:00,275.4,275.47,275.15,275.16,1100.0,275.4,275.47,275.15,275.16,1100.0
2023-04-04 11:10:00,275.25,275.41,275.25,275.41,650.0,275.25,275.41,275.25,275.41,650.0
2023-04-04 11:15:00,275.33,275.35,275.11,275.35,1900.0,275.33,275.35,275.11,275.35,1900.0
2023-04-04 11:20:00,275.2,275.46,275.2,275.34,1597.0,275.2,275.46,275.2,275.34,1597.0
2023-04-04 11:25:00,275.38,275.49,275.26,275.44,3300.0,275.38,275.49,275.26,275.44,3300.0
2023-04-04 11:30:00,275.55,275.55,275.1,275.1,3352.0,275.55,275.55,275.1,275.1,3352.0
2023-04-04 11:35:00,275.14,275.35,275.05,275.14,2700.0,275.14,275.35,275.05,275.14,2700.0
2023-04-04 11:40:00,275.18,275.27,274.89,274.89,2338.0,275.18,275.27,274.89,274.89,2338.0
2023-04-04 11:45:00,274.82,275.06,274.8,274.98,2646.0,274.82,275.06,274.8,274.98,2646.0
2023-04-04 11:50:00,274.88,274.93,274.59,274.66,4711.0,274.88,274.93,274.59,274.66,4711.0
2023-04-04 11:55:00,274.72,274.81,274.4,274.42,3633.0,274.72,274.81,274.4,274.42,3633.0
2023-04-04 12:00:00,274.4,274.67,274.39,274.67,800.0,274.4,274.67,274.39,274.67,800.0
2023-04-04 12:05:00,274.74,274.76,274.31,274.33,1988.0,274.74,274.76,274.31,274.33,1988.0
2023-04-04 12:10:00,274.54,274.54,274.15,274.2,1080.0,274.54,274.54,274.15,274.2,1080.0
2023-04-04 12:15:00,274.02,274.02,273.75,273.81,1000.0,274.02,274.02,273.75,273.81,1000.0
2023-04-04 12:20:00,273.71,273.71,273.44,273.44,2380.0,273.71,273.71,273.44,273.44,2380.0
2023-04-04 12:25:00,273.63,273.99,273.56,273.59,3657.0,273.63,273.99,273.56,273.59,3657.0
2023-04-04 12:30:00,273.51,273.85,273.51,273.78,1126.0,273.51,273.85,273.51,273.78,1126.0
2023-04-04 12:35:00,273.75,273.84,273.59,273.65,2718.0,273.75,273.84,273.59,273.65,2718.0
2023-04-04 12:40:00,273.58,273.68,273.39,273.51,2971.0,273.58,273.68,273.39,273.51,2971.0
2023-04-04 12:45:00,273.51,273.77,273.51,273.77,2025.0,273.51,273.77,273.51,273.77,2025.0
2023-04-04 12:50:00,273.86,274.05,273.86,274.01,1100.0,273.86,274.05,273.86,274.01,1100.0
2023-04-04 12:55:00,274.0,274.32,274.0,274.32,800.0,274.0,274.32,274.0,274.32,800.0
2023-04-04 13:00:00,274.33,274.88,274.33,274.88,1400.0,274.33,274.88,274.33,274.88,1400.0
2023-04-04 13:05:00,274.94,275.1,274.88,274.96,1400.0,274.94,275.1,274.88,274.96,1400.0
2023-04-04 13:10:00,274.86,274.92,274.56,274.68,1626.0,274.86,274.92,274.56,274.68,1626.0
2023-04-04 13:15:00,274.72,274.87,274.68,274.72,1785.0,274.72,274.87,274.68,274.72,1785.0
2023-04-04 13:20:00,274.87,274.88,274.71,274.73,1021.0,274.87,274.88,274.71,274.73,1021.0
2023-04-04 13:25:00,274.76,274.85,274.61,274.77,3474.0,274.76,274.85,274.61,274.77,3474.0
2023-04-04 13:30:00,274.77,274.88,274.64,274.64,1312.0,274.77,274.88,274.64,274.64,1312.0
2023-04-04 13:35:00,274.56,274.83,274.33,274.41,17542.0,274.56,274.83,274.33,274.41,17542.0
2023-04-04 13:40:00,274.38,274.42,274.17,274.17,2500.0,274.38,274.42,274.17,274.17,2500.0
2023-04-04 13:45:00,274.13,274.13,273.79,273.93,1534.0,274.13,274.13,273.79,273.93,1534.0
2023-04-04 13:50:00,274.05,274.07,273.91,274.0,1200.0,274.05,274.07,273.91,274.0,1200.0
2023-04-04 13:55:00,274.08,274.28,274.08,274.12,1600.0,274.08,274.28,274.08,274.12,1600.0
2023-04-04 14:00:00,274.19,274.37,274.19,274.37,400.0,274.19,274.37,274.19,274.37,400.0
2023-04-04 14:05:00,274.41,274.61,274.35,274.61,1000.0,274.41,274.61,274.35,274.61,1000.0
2023-04-04 14:10:00,274.62,274.78,274.61,274.78,500.0,274.62,274.78,274.61,274.78,500.0
2023-04-04 14:15:00,274.57,274.71,274.46,274.49,1326.0,274.57,274.71,274.46,274.49,1326.0
2023-04-04 14:20:00,274.56,274.56,274.15,274.15,17458.0,274.56,274.56,274.15,274.15,17458.0
2023-04-04 14:25:00,274.19,274.2,273.82,273.82,1200.0,274.19,274.2,273.82,273.82,1200.0
2023-04-04 14:30:00,273.82,273.96,273.77,273.95,1975.0,273.82,273.96,273.77,273.95,1975.0
2023-04-04 14:35:00,273.85,274.11,273.55,274.11,2712.0,273.85,274.11,273.55,274.11,2712.0
2023-04-04 14:40:00,274.1,274.1,273.74,273.82,3260.0,274.1,274.1,273.74,273.82,3260.0
2023-04-04 14:45:00,273.91,274.0,273.87,273.89,1900.0,273.91,274.0,273.87,273.89,1900.0
2023-04-04 14:50:00,273.9,274.05,273.83,273.96,2048.0,273.9,274.05,273.83,273.96,2048.0
2023-04-04 14:55:00,273.99,273.99,273.65,273.81,2764.0,273.99,273.99,273.65,273.81,2764.0
2023-04-04 15:00:00,273.7,274.15,273.69,274.15,4263.0,273.7,274.15,273.69,274.15,4263.0
2023-04-04 15:05:00,274.05,274.25,273.86,274.25,3124.0,274.05,274.25,273.86,274.25,3124.0
2023-04-04 15:10:00,274.34,274.34,274.1,274.17,2246.0,274.34,274.34,274.1,274.17,2246.0
2023-04-04 15:15:00,274.17,274.62,274.17,274.61,3648.0,274.17,274.62,274.17,274.61,3648.0
2023-04-04 15:20:00,274.67,274.76,274.28,274.44,3135.0,274.67,274.76,274.28,274.44,3135.0
2023-04-04 15:25:00,274.44,274.67,274.43,274.6,4267.0,274.44,274.67,274.43,274.6,4267.0
2023-04-04 15:30:00,274.55,274.55,274.2,274.2,3775.0,274.55,274.55,274.2,274.2,3775.0
2023-04-04 15:35:00,274.27,274.66,274.24,274.66,4882.0,274.27,274.66,274.24,274.66,4882.0
2023-04-04 15:40:00,274.67,274.88,274.5,274.5,6591.0,274.67,274.88,274.5,274.5,6591.0
2023-04-04 15:45:00,274.5,274.92,274.5,274.82,5520.0,274.5,274.92,274.5,274.82,5520.0
2023-04-04 15:50:00,274.88,275.29,274.77,275.21,12352.0,274.88,275.29,274.77,275.21,12352.0
2023-04-04 15:55:00,275.17,275.39,274.87,275.36,24091.0,275.17,275.39,274.87,275.36,24091.0
2023-04-05 09:30:00,276.0,277.38,275.33,277.19,18935.0,276.0,277.38,275.33,277.19,18935.0
2023-04-05 09:35:00,277.34,278.32,277.31,277.93,2989.0,277.34,278.32,277.31,277.93,2989.0
2023-04-05 09:40:00,278.05,279.32,278.0,279.0,24463.0,278.05,279.32,278.0,279.0,24463.0
2023-04-05 09:45:00,279.3,280.29,279.21,280.01,7926.0,279.3,280.29,279.21,280.01,7926.0
2023-04-05 09:50:00,279.94,280.85,279.93,280.66,12923.0,279.94,280.85,279.93,280.66,12923.0
2023-04-05 09:55:00,280.77,281.59,280.63,281.55,13479.0,280.77,281.59,280.63,281.55,13479.0
2023-04-05 10:00:00,281.54,281.6,280.79,280.82,5932.0,281.54,281.6,280.79,280.82,5932.0
2023-04-05 10:05:00,281.02,282.55,280.85,282.39,14379.0,281.02,282.55,280.85,282.39,14379.0
2023-04-05 10:10:00,282.21,282.93,280.72,280.72,21667.0,282.21,282.93,280.72,280.72,21667.0
2023-04-05 10:15:00,281.5,281.96,281.12,281.39,4056.0,281.5,281.96,281.12,281.39,4056.0
2023-04-05 10:20:00,281.16,281.24,280.87,280.98,2632.0,281.16,281.24,280.87,280.98,2632.0
2023-04-05 10:25:00,281.12,281.27,280.7,281.1,4400.0,281.12,281.27,280.7,281.1,4400.0
2023-04-05 10:30:00,280.97,281.23,280.71,281.22,4314.0,280.97,281.23,280.71,281.22,4314.0
2023-04-05 10:35:00,281.21,281.63,281.17,281.39,3717.0,281.21,281.63,281.17,281.39,3717.0
2023-04-05 10:40:00,281.44,281.78,281.22,281.26,6549.0,281.44,281.78,281.22,281.26,6549.0
2023-04-05 10:45:00,281.43,281.56,280.86,280.93,4985.0,281.43,281.56,280.86,280.93,4985.0
2023-04-05 10:50:00,280.91,281.16,280.48,280.69,12365.0,280.91,281.16,280.48,280.69,12365.0
2023-04-05 10:55:00,280.7,281.1,280.7,280.87,3200.0,280.7,281.1,280.7,280.87,3200.0
2023-04-05 11:00:00,281.01,281.7,280.99,281.66,2632.0,281.01,281.7,280.99,281.66,2632.0
2023-04-05 11:05:00,281.75,282.23,281.75,282.2,3680.0,281.75,282.23,281.75,282.2,3680.0
2023-04-05 11:10:00,282.03,282.26,281.91,282.22,4868.0,282.03,282.26,281.91,282.22,4868.0
2023-04-05 11:15:00,282.17,282.63,282.06,282.06,8083.0,282.17,282.63,282.06,282.06,8083.0
2023-04-05 11:20:00,282.03,282.21,282.03,282.09,1000.0,282.03,282.21,282.03,282.09,1000.0
2023-04-05 11:25:00,281.81,282.1,281.66,281.66,5915.0,281.81,282.1,281.66,281.66,5915.0
2023-04-05 11:30:00,281.66,282.2,281.55,282.17,1897.0,281.66,282.2,281.55,282.17,1897.0
2023-04-05 11:35:00,282.28,282.7,282.26,282.54,2290.0,282.28,282.7,282.26,282.54,2290.0
2023-04-05 11:40:00,282.52,282.58,282.4,282.46,2107.0,282.52,282.58,282.4,282.46,2107.0
2023-04-05 11:45:00,282.44,282.7,282.43,282.69,1900.0,282.44,282.7,282.43,282.69,1900.0
2023-04-05 11:50:00,282.58,282.71,282.53,282.71,1077.0,282.58,282.71,282.53,282.71,1077.0
2023-04-05 11:55:00,282.48,282.82,282.43,282.82,1876.0,282.48,282.82,282.43,282.82,1876.0
2023-04-05 12:00:00,282.92,283.0,282.68,282.68,5917.0,282.92,283.0,282.68,282.68,5917.0
2023-04-05 12:05:00,282.68,282.73,282.59,282.73,600.0,282.68,282.73,282.59,282.73,600.0
2023-04-05 12:10:00,282.83,283.0,282.65,282.94,4177.0,282.83,283.0,282.65,282.94,4177.0
2023-04-05 12:15:00,282.87,283.03,282.78,282.97,4101.0,282.87,283.03,282.78,282.97,4101.0
2023-04-05 12:20:00,283.03,283.03,282.73,282.75,2917.0,283.03,283.03,282.73,282.75,2917.0
2023-04-05 12:25:00,282.72,282.77,282.57,282.77,1805.0,282.72,282.77,282.57,282.77,1805.0
2023-04-05 12:30:00,282.81,283.36,282.69,283.33,4505.0,282.81,283.36,282.69,283.33,4505.0
2023-04-05 12:35:00,283.51,283.81,283.34,283.34,4264.0,283.51,283.81,283.34,283.34,4264.0
2023-04-05 12:40:00,283.51,283.52,283.45,283.48,800.0,283.51,283.52,283.45,283.48,800.0
2023-04-05 12:45:00,283.37,283.49,283.12,283.23,2934.0,283.37,283.49,283.12,283.23,2934.0
2023-04-05 12:50:00,283.11,283.26,282.97,283.25,2264.0,283.11,283.26,282.97,283.25,2264.0
2023-04-05 12:55:00,283.26,283.34,283.19,283.19,700.0,283.26,283.34,283.19,283.19,700.0
2023-04-05 13:00:00,283.15,283.27,283.02,283.26,2168.0,283.15,283.27,283.02,283.26,2168.0
2023-04-05 13:05:00,283.26,283.52,283.26,283.42,1542.0,283.26,283.52,283.26,283.42,1542.0
2023-04-05 13:10:00,283.32,283.54,283.22,283.36,1275.0,283.32,283.54,283.22,283.36,1275.0
2023-04-05 13:15:00,283.43,283.45,283.28,283.3,1336.0,283.43,283.45,283.28,283.3,1336.0
2023-04-05 13:20:00,283.39,283.43,283.29,283.34,1835.0,283.39,283.43,283.29,283.34,1835.0
2023-04-05 13:25:00,283.25,283.34,283.1,283.31,3505.0,283.25,283.34,283.1,283.31,3505.0
2023-04-05 13:30:00,283.27,283.3,282.95,282.96,2414.0,283.27,283.3,282.95,282.96,2414.0
2023-04-05 13:35:00,282.84,282.84,282.39,282.63,4878.0,282.84,282.84,282.39,282.63,4878.0
2023-04-05 13:40:00,282.54,283.08,282.53,282.96,9199.0,282.54,283.08,282.53,282.96,9199.0
2023-04-05 13:45:00,282.93,282.96,282.75,282.83,3152.0,282.93,282.96,282.75,282.83,3152.0
2023-04-05 13:50:00,282.93,283.37,282.92,283.2,2002.0,282.93,283.37,282.92,283.2,2002.0
2023-04-05 13:55:00,283.1,283.31,283.03,283.11,2304.0,283.1,283.31,283.03,283.11,2304.0
2023-04-05 14:00:00,283.07,283.7,283.02,283.7,4820.0,283.07,283.7,283.02,283.7,4820.0
2023-04-05 14:05:00,283.94,284.17,283.91,284.13,6521.0,283.94,284.17,283.91,284.13,6521.0
2023-04-05 14:10:00,284.09,284.36,284.09,284.36,1900.0,284.09,284.36,284.09,284.36,1900.0
2023-04-05 14:15:00,284.35,284.41,284.3,284.41,1715.0,284.35,284.41,284.3,284.41,1715.0
2023-04-05 14:20:00,284.41,284.41,284.19,284.19,1664.0,284.41,284.41,284.19,284.19,1664.0
2023-04-05 14:25:00,284.18,284.47,284.18,284.28,3000.0,284.18,284.47,284.18,284.28,3000.0
2023-04-05 14:30:00,284.37,284.47,284.22,284.34,1800.0,284.37,284.47,284.22,284.34,1800.0
2023-04-05 14:35:00,284.4,284.88,284.4,284.73,11113.0,284.4,284.88,284.4,284.73,11113.0
2023-04-05 14:40:00,284.63,284.75,284.54,284.68,1924.0,284.63,284.75,284.54,284.68,1924.0
2023-04-05 14:45:00,284.73,284.78,284.57,284.64,1409.0,284.73,284.78,284.57,284.64,1409.0
2023-04-05 14:50:00,284.65,284.77,284.58,284.58,4600.0,284.65,284.77,284.58,284.58,4600.0
2023-04-05 14:55:00,284.63,284.86,284.53,284.72,2800.0,284.63,284.86,284.53,284.72,2800.0
2023-04-05 15:00:00,284.79,284.94,284.68,284.93,2864.0,284.79,284.94,284.68,284.93,2864.0
2023-04-05 15:05:00,284.98,285.14,284.95,285.11,3231.0,284.98,285.14,284.95,285.11,3231.0
2023-04-05 15:10:00,285.28,285.36,285.01,285.01,2995.0,285.28,285.36,285.01,285.01,2995.0
2023-04-05 15:15:00,285.04,285.08,284.54,284.69,8110.0,285.04,285.08,284.54,284.69,8110.0
2023-04-05 15:20:00,284.69,284.8,283.0,283.87,21438.0,284.69,284.8,283.0,283.87,21438.0
2023-04-05 15:25:00,283.87,284.18,283.86,283.96,7457.0,283.87,284.18,283.86,283.96,7457.0
2023-04-05 15:30:00,284.01,284.69,284.01,284.53,4939.0,284.01,284.69,284.01,284.53,4939.0
2023-04-05 15:35:00,284.5,284.6,284.36,284.52,4427.0,284.5,284.6,284.36,284.52,4427.0
2023-04-05 15:40:00,284.47,284.52,283.94,284.03,10476.0,284.47,284.52,283.94,284.03,10476.0
2023-04-05 15:45:00,284.04,284.1,283.86,283.96,15574.0,284.04,284.1,283.86,283.96,15574.0
2023-04-05 15:50:00,284.03,284.63,283.94,284.6,23179.0,284.03,284.63,283.94,284.6,23179.0
2023-04-05 15:55:00,284.6,284.61,283.91,283.95,39360.0,284.6,284.61,283.91,283.95,39360.0
2023-04-06 09:30:00,285.06,286.99,283.91,286.26,24119.0,285.06,286.99,283.91,286.26,24119.0
2023-04-06 09:35:00,286.0,287.0,286.0,286.44,6561.0,286.0,287.0,286.0,286.44,6561.0
2023-04-06 09:40:00,286.44,286.9,286.18,286.68,21867.0,286.44,286.9,286.18,286.68,21867.0
2023-04-06 09:45:00,286.71,286.71,285.86,286.65,8932.0,286.71,286.71,285.86,286.65,8932.0
2023-04-06 09:50:00,286.49,286.7,286.17,286.25,3765.0,286.49,286.7,286.17,286.25,3765.0
2023-04-06 09:55:00,286.25,286.43,286.12,286.14,4201.0,286.25,286.43,286.12,286.14,4201.0
2023-04-06 10:00:00,286.19,286.42,285.24,285.41,2643.0,286.19,286.42,285.24,285.41,2643.0
2023-04-06 10:05:00,285.37,285.73,285.34,285.62,2199.0,285.37,285.73,285.34,285.62,2199.0
2023-04-06 10:10:00,285.46,286.04,285.41,285.53,4935.0,285.46,286.04,285.41,285.53,4935.0
2023-04-06 10:15:00,285.44,285.57,284.81,284.98,2045.0,285.44,285.57,284.81,284.98,2045.0
2023-04-06 10:20:00,284.96,285.28,284.95,285.12,4800.0,284.96,285.28,284.95,285.12,4800.0
2023-04-06 10:25:00,284.94,285.1,283.83,284.34,14249.0,284.94,285.1,283.83,284.34,14249.0
2023-04-06 10:30:00,284.19,284.73,284.19,284.42,3465.0,284.19,284.73,284.19,284.42,3465.0
2023-04-06 10:35:00,284.48,284.53,284.3,284.31,2312.0,284.48,284.53,284.3,284.31,2312.0
2023-04-06 10:40:00,284.44,284.44,283.84,284.26,2800.0,284.44,284.44,283.84,284.26,2800.0
2023-04-06 10:45:00,284.23,284.5,284.22,284.31,2364.0,284.23,284.5,284.22,284.31,2364.0
2023-04-06 10:50:00,284.13,284.14,283.8,283.96,2706.0,284.13,284.14,283.8,283.96,2706.0
2023-04-06 10:55:00,284.27,284.63,284.2,284.63,2800.0,284.27,284.63,284.2,284.63,2800.0
2023-04-06 11:00:00,284.53,284.69,284.51,284.59,2848.0,284.53,284.69,284.51,284.59,2848.0
2023-04-06 11:05:00,284.58,284.99,284.47,284.93,2800.0,284.58,284.99,284.47,284.93,2800.0
2023-04-06 11:10:00,285.06,285.08,284.67,284.97,14332.0,285.06,285.08,284.67,284.97,14332.0
2023-04-06 11:15:00,284.99,284.99,284.5,284.64,3202.0,284.99,284.99,284.5,284.64,3202.0
2023-04-06 11:20:00,284.72,284.75,284.36,284.41,3463.0,284.72,284.75,284.36,284.41,3463.0
2023-04-06 11:25:00,284.1,284.45,284.09,284.41,1600.0,284.1,284.45,284.09,284.41,1600.0
2023-04-06 11:30:00,284.43,284.78,284.42,284.57,1644.0,284.43,284.78,284.42,284.57,1644.0
2023-04-06 11:35:00,284.73,285.0,284.73,284.9,1400.0,284.73,285.0,284.73,284.9,1400.0
2023-04-06 11:40:00,285.0,285.07,284.85,285.01,800.0,285.0,285.07,284.85,285.01,800.0
2023-04-06 11:45:00,285.02,285.49,284.83,285.19,6300.0,285.02,285.49,284.83,285.19,6300.0
2023-04-06 11:50:00,285.22,285.22,284.95,285.08,1300.0,285.22,285.22,284.95,285.08,1300.0
2023-04-06 11:55:00,285.24,285.55,285.24,285.55,1200.0,285.24,285.55,285.24,285.55,1200.0
2023-04-06 12:00:00,285.68,285.91,285.68,285.85,900.0,285.68,285.91,285.68,285.85,900.0
2023-04-06 12:05:00,285.82,285.94,285.7,285.94,2345.0,285.82,285.94,285.7,285.94,2345.0
2023-04-06 12:10:00,285.86,286.18,285.86,286.12,2980.0,285.86,286.18,285.86,286.12,2980.0
2023-04-06 12:15:00,286.34,286.41,286.34,286.38,1720.0,286.34,286.41,286.34,286.38,1720.0
2023-04-06 12:20:00,286.35,286.39,286.16,286.28,2330.0,286.35,286.39,286.16,286.28,2330.0
2023-04-06 12:25:00,286.36,286.48,286.12,286.12,2285.0,286.36,286.48,286.12,286.12,2285.0
2023-04-06 12:30:00,286.36,286.48,286.13,286.3,2450.0,286.36,286.48,286.13,286.3,2450.0
2023-04-06 12:35:00,286.47,286.59,286.39,286.59,1600.0,286.47,286.59,286.39,286.59,1600.0
2023-04-06 12:40:00,286.63,286.73,286.58,286.63,1696.0,286.63,286.73,286.58,286.63,1696.0
2023-04-06 12:45:00,286.61,286.87,286.5,286.87,1791.0,286.61,286.87,286.5,286.87,1791.0
2023-04-06 12:50:00,286.85,287.04,286.75,286.75,2903.0,286.85,287.04,286.75,286.75,2903.0
2023-04-06 12:55:00,286.84,286.98,286.74,286.78,800.0,286.84,286.98,286.74,286.78,800.0
2023-04-06 13:00:00,286.77,287.25,286.77,287.03,1800.0,286.77,287.25,286.77,287.03,1800.0
2023-04-06 13:05:00,287.09,287.41,287.09,287.37,1788.0,287.09,287.41,287.09,287.37,1788.0
2023-04-06 13:10:00,287.47,287.47,287.36,287.45,1127.0,287.47,287.47,287.36,287.45,1127.0
2023-04-06 13:15:00,287.38,287.64,287.35,287.49,2405.0,287.38,287.64,287.35,287.49,2405.0
2023-04-06 13:20:00,287.31,287.48,287.31,287.48,700.0,287.31,287.48,287.31,287.48,700.0
2023-04-06 13:25:00,287.52,287.77,287.52,287.69,1134.0,287.52,287.77,287.52,287.69,1134.0
2023-04-06 13:30:00,287.69,287.74,287.51,287.63,2412.0,287.69,287.74,287.51,287.63,2412.0
2023-04-06 13:35:00,287.73,287.73,287.45,287.46,1400.0,287.73,287.73,287.45,287.46,1400.0
2023-04-06 13:40:00,287.42,287.5,287.12,287.29,2935.0,287.42,287.5,287.12,287.29,2935.0
2023-04-06 13:45:00,287.29,287.6,287.19,287.6,3637.0,287.29,287.6,287.19,287.6,3637.0
2023-04-06 13:50:00,287.52,287.52,287.13,287.13,4934.0,287.52,287.52,287.13,287.13,4934.0
2023-04-06 13:55:00,287.17,287.2,287.04,287.04,3256.0,287.17,287.2,287.04,287.04,3256.0
2023-04-06 14:00:00,287.17,287.17,287.05,287.15,1100.0,287.17,287.17,287.05,287.15,1100.0
2023-04-06 14:05:00,287.15,287.2,287.06,287.15,1800.0,287.15,287.2,287.06,287.15,1800.0
2023-04-06 14:10:00,287.23,287.33,287.2,287.25,2400.0,287.23,287.33,287.2,287.25,2400.0
2023-04-06 14:15:00,287.25,287.36,287.2,287.2,900.0,287.25,287.36,287.2,287.2,900.0
2023-04-06 14:20:00,287.09,287.18,287.02,287.08,1600.0,287.09,287.18,287.02,287.08,1600.0
2023-04-06 14:25:00,287.08,287.35,287.08,287.34,1933.0,287.08,287.35,287.08,287.34,1933.0
2023-04-06 14:30:00,287.22,287.28,287.14,287.14,1670.0,287.22,287.28,287.14,287.14,1670.0
2023-04-06 14:35:00,287.18,287.26,287.12,287.26,1300.0,287.18,287.26,287.12,287.26,1300.0
2023-04-06 14:40:00,287.22,287.22,286.77,286.77,1500.0,287.22,287.22,286.77,286.77,1500.0
2023-04-06 14:45:00,286.83,286.83,286.74,286.74,300.0,286.83,286.83,286.74,286.74,300.0
2023-04-06 14:50:00,286.63,286.98,286.63,286.98,2701.0,286.63,286.98,286.63,286.98,2701.0
2023-04-06 14:55:00,286.92,286.92,286.63,286.88,5163.0,286.92,286.92,286.63,286.88,5163.0
2023-04-06 15:00:00,286.98,287.24,286.98,287.23,1920.0,286.98,287.24,286.98,287.23,1920.0
2023-04-06 15:05:00,287.22,287.43,287.18,287.37,3353.0,287.22,287.43,287.18,287.37,3353.0
2023-04-06 15:10:00,287.27,287.29,287.11,287.17,1900.0,287.27,287.29,287.11,287.17,1900.0
2023-04-06 15:15:00,287.13,287.2,286.97,287.2,2900.0,287.13,287.2,286.97,287.2,2900.0
2023-04-06 15:20:00,287.39,287.49,286.5,287.09,9569.0,287.39,287.49,286.5,287.09,9569.0
2023-04-06 15:25:00,287.07,287.3,286.85,287.22,4980.0,287.07,287.3,286.85,287.22,4980.0
2023-04-06 15:30:00,287.49,287.74,287.49,287.5,4171.0,287.49,287.74,287.49,287.5,4171.0
2023-04-06 15:35:00,287.44,287.5,287.06,287.06,2414.0,287.44,287.5,287.06,287.06,2414.0
2023-04-06 15:40:00,287.03,287.25,287.0,287.06,3798.0,287.03,287.25,287.0,287.06,3798.0
2023-04-06 15:45:00,287.11,287.7,286.98,287.7,9752.0,287.11,287.7,286.98,287.7,9752.0
2023-04-06 15:50:00,287.71,287.77,286.46,286.84,21915.0,287.71,287.77,286.46,286.84,21915.0
2023-04-06 15:55:00,286.79,286.97,286.36,286.81,33798.0,286.79,286.97,286.36,286.81,33798.0
2023-04-10 09:30:00,285.4,285.65,283.15,284.01,14674.0,285.4,285.65,283.15,284.01,14674.0
2023-04-10 09:35:00,284.25,284.25,283.68,283.69,980.0,284.25,284.25,283.68,283.69,980.0
2023-04-10 09:40:00,283.94,284.25,283.44,283.72,1674.0,283.94,284.25,283.44,283.72,1674.0
2023-04-10 09:45:00,283.67,283.67,283.0,283.0,700.0,283.67,283.67,283.0,283.0,700.0
2023-04-10 09:50:00,282.81,282.87,282.56,282.86,714.0,282.81,282.87,282.56,282.86,714.0
2023-04-10 09:55:00,283.02,283.21,282.76,282.85,5408.0,283.02,283.21,282.76,282.85,5408.0
2023-04-10 10:00:00,282.75,282.78,282.2,282.71,3074.0,282.75,282.78,282.2,282.71,3074.0
2023-04-10 10:05:00,282.86,282.86,282.52,282.63,1879.0,282.86,282.86,282.52,282.63,1879.0
2023-04-10 10:10:00,282.69,282.69,282.31,282.31,1100.0,282.69,282.69,282.31,282.31,1100.0
2023-04-10 10:15:00,282.41,282.41,282.06,282.11,780.0,282.41,282.41,282.06,282.11,780.0
2023-04-10 10:20:00,281.85,281.85,281.37,281.37,1064.0,281.85,281.85,281.37,281.37,1064.0
2023-04-10 10:25:00,281.59,281.76,281.3,281.59,6100.0,281.59,281.76,281.3,281.59,6100.0
2023-04-10 10:30:00,281.17,281.55,281.17,281.55,2453.0,281.17,281.55,281.17,281.55,2453.0
2023-04-10 10:35:00,281.56,281.71,281.54,281.57,2800.0,281.56,281.71,281.54,281.57,2800.0
2023-04-10 10:40:00,281.76,282.8,281.67,282.47,6316.0,281.76,282.8,281.67,282.47,6316.0
2023-04-10 10:45:00,282.28,282.28,281.86,281.86,613.0,282.28,282.28,281.86,281.86,613.0
2023-04-10 10:50:00,281.67,281.7,281.29,281.29,5305.0,281.67,281.7,281.29,281.29,5305.0
2023-04-10 10:55:00,281.38,281.51,281.19,281.19,1194.0,281.38,281.51,281.19,281.19,1194.0
2023-04-10 11:00:00,281.26,281.5,281.14,281.14,2700.0,281.26,281.5,281.14,281.14,2700.0
2023-04-10 11:05:00,281.08,281.18,280.96,281.12,3900.0,281.08,281.18,280.96,281.12,3900.0
2023-04-10 11:10:00,281.19,281.28,281.15,281.28,2723.0,281.19,281.28,281.15,281.28,2723.0
2023-04-10 11:15:00,281.32,281.35,281.16,281.2,5208.0,281.32,281.35,281.16,281.2,5208.0
2023-04-10 11:20:00,281.1,281.17,280.92,281.17,3183.0,281.1,281.17,280.92,281.17,3183.0
2023-04-10 11:25:00,281.18,281.18,280.82,280.86,1317.0,281.18,281.18,280.82,280.86,1317.0
2023-04-10 11:30:00,280.8,281.24,280.8,281.24,1400.0,280.8,281.24,280.8,281.24,1400.0
2023-04-10 11:35:00,281.24,281.24,281.04,281.08,800.0,281.24,281.24,281.04,281.08,800.0
2023-04-10 11:40:00,281.16,281.24,280.85,280.87,6200.0,281.16,281.24,280.85,280.87,6200.0
2023-04-10 11:45:00,280.92,280.97,280.8,280.82,1070.0,280.92,280.97,280.8,280.82,1070.0
2023-04-10 11:50:00,280.86,281.24,280.86,281.07,1507.0,280.86,281.24,280.86,281.07,1507.0
2023-04-10 11:55:00,280.75,280.76,280.6,280.76,500.0,280.75,280.76,280.6,280.76,500.0
2023-04-10 12:00:00,280.73,280.86,280.45,280.45,1469.0,280.73,280.86,280.45,280.45,1469.0
2023-04-10 12:05:00,280.49,280.49,280.29,280.3,900.0,280.49,280.49,280.29,280.3,900.0
2023-04-10 12:10:00,280.3,280.77,280.29,280.77,1000.0,280.3,280.77,280.29,280.77,1000.0
2023-04-10 12:15:00,280.68,280.7,280.68,280.7,431.0,280.68,280.7,280.68,280.7,431.0
2023-04-10 12:20:00,280.5,280.54,280.5,280.52,500.0,280.5,280.54,280.5,280.52,500.0
2023-04-10 12:25:00,280.68,280.81,280.54,280.55,2241.0,280.68,280.81,280.54,280.55,2241.0
2023-04-10 12:30:00,280.81,281.25,280.81,281.14,800.0,280.81,281.25,280.81,281.14,800.0
2023-04-10 12:35:00,281.07,281.41,281.07,281.24,4692.0,281.07,281.41,281.07,281.24,4692.0
2023-04-10 12:40:00,281.39,281.39,281.24,281.28,1000.0,281.39,281.39,281.24,281.28,1000.0
2023-04-10 12:45:00,281.5,281.56,281.16,281.17,1744.0,281.5,281.56,281.16,281.17,1744.0
2023-04-10 12:50:00,281.03,281.25,281.02,281.08,1400.0,281.03,281.25,281.02,281.08,1400.0
2023-04-10 12:55:00,280.98,281.06,280.98,281.06,700.0,280.98,281.06,280.98,281.06,700.0
2023-04-10 13:00:00,281.13,281.31,281.13,281.3,9500.0,281.13,281.31,281.13,281.3,9500.0
2023-04-10 13:05:00,281.22,281.47,281.09,281.47,3188.0,281.22,281.47,281.09,281.47,3188.0
2023-04-10 13:10:00,281.38,281.6,281.38,281.55,810.0,281.38,281.6,281.38,281.55,810.0
2023-04-10 13:15:00,281.51,281.51,281.32,281.32,546.0,281.51,281.51,281.32,281.32,546.0
2023-04-10 13:20:00,281.22,281.46,281.15,281.45,3100.0,281.22,281.46,281.15,281.45,3100.0
2023-04-10 13:25:00,281.44,281.49,281.42,281.44,400.0,281.44,281.49,281.42,281.44,400.0
2023-04-10 13:30:00,281.41,281.59,281.41,281.59,500.0,281.41,281.59,281.41,281.59,500.0
2023-04-10 13:35:00,281.66,281.85,281.57,281.85,1300.0,281.66,281.85,281.57,281.85,1300.0
2023-04-10 13:40:00,281.68,281.82,281.68,281.81,500.0,281.68,281.82,281.68,281.81,500.0
2023-04-10 13:45:00,281.7,281.99,281.7,281.97,1300.0,281.7,281.99,281.7,281.97,1300.0
2023-04-10 13:50:00,282.11,282.18,281.88,281.88,910.0,282.11,282.18,281.88,281.88,910.0
2023-04-10 13:55:00,281.87,281.87,281.76,281.76,400.0,281.87,281.87,281.76,281.76,400.0
2023-04-10 14:00:00,281.75,281.75,281.47,281.57,500.0,281.75,281.75,281.47,281.57,500.0
2023-04-10 14:05:00,281.66,281.87,281.64,281.87,2350.0,281.66,281.87,281.64,281.87,2350.0
2023-04-10 14:10:00,281.89,282.01,281.88,281.88,800.0,281.89,282.01,281.88,281.88,800.0
2023-04-10 14:15:00,281.86,281.86,281.49,281.68,961.0,281.86,281.86,281.49,281.68,961.0
2023-04-10 14:20:00,281.56,281.57,281.31,281.49,2500.0,281.56,281.57,281.31,281.49,2500.0
2023-04-10 14:25:00,281.24,281.76,281.24,281.58,1550.0,281.24,281.76,281.24,281.58,1550.0
2023-04-10 14:30:00,281.79,281.79,281.76,281.76,300.0,281.79,281.79,281.76,281.76,300.0
2023-04-10 14:35:00,281.67,281.79,281.54,281.6,1003.0,281.67,281.79,281.54,281.6,1003.0
2023-04-10 14:40:00,281.53,281.69,281.46,281.59,1460.0,281.53,281.69,281.46,281.59,1460.0
2023-04-10 14:45:00,281.63,281.8,281.54,281.74,2331.0,281.63,281.8,281.54,281.74,2331.0
2023-04-10 14:50:00,281.85,281.85,281.79,281.82,1400.0,281.85,281.85,281.79,281.82,1400.0
2023-04-10 14:55:00,281.92,281.93,281.83,281.91,2022.0,281.92,281.93,281.83,281.91,2022.0
2023-04-10 15:00:00,281.93,282.14,281.93,282.05,3090.0,281.93,282.14,281.93,282.05,3090.0
2023-04-10 15:05:00,282.07,282.07,281.85,282.01,1600.0,282.07,282.07,281.85,282.01,1600.0
2023-04-10 15:10:00,282.06,282.07,281.85,281.91,1100.0,282.06,282.07,281.85,281.91,1100.0
2023-04-10 15:15:00,281.93,282.14,281.93,282.07,1720.0,281.93,282.14,281.93,282.07,1720.0
2023-04-10 15:20:00,282.0,282.02,281.95,281.96,1600.0,282.0,282.02,281.95,281.96,1600.0
2023-04-10 15:25:00,281.94,282.1,281.89,281.89,2845.0,281.94,282.1,281.89,281.89,2845.0
2023-04-10 15:30:00,281.86,281.87,281.74,281.74,1500.0,281.86,281.87,281.74,281.74,1500.0
2023-04-10 15:35:00,281.74,282.15,281.74,282.12,3400.0,281.74,282.15,281.74,282.12,3400.0
2023-04-10 15:40:00,282.13,282.65,282.12,282.65,3913.0,282.13,282.65,282.12,282.65,3913.0
2023-04-10 15:45:00,282.64,283.06,282.55,282.94,5692.0,282.64,283.06,282.55,282.94,5692.0
2023-04-10 15:50:00,282.96,283.05,282.74,283.05,9020.0,282.96,283.05,282.74,283.05,9020.0
2023-04-10 15:55:00,282.9,282.95,282.65,282.92,17237.0,282.9,282.95,282.65,282.92,17237.0
2023-04-11 09:30:00,282.89,284.99,282.89,284.99,8522.0,282.89,284.99,282.89,284.99,8522.0
2023-04-11 09:35:00,284.36,284.39,283.85,284.39,2015.0,284.36,284.39,283.85,284.39,2015.0
2023-04-11 09:40:00,284.38,284.62,284.31,284.62,1866.0,284.38,284.62,284.31,284.62,1866.0
2023-04-11 09:45:00,284.44,284.83,284.3,284.83,1400.0,284.44,284.83,284.3,284.83,1400.0
2023-04-11 09:50:00,284.96,284.96,284.64,284.65,2595.0,284.96,284.96,284.64,284.65,2595.0
2023-04-11 09:55:00,284.59,284.74,284.14,284.74,2907.0,284.59,284.74,284.14,284.74,2907.0
2023-04-11 10:00:00,284.76,284.82,283.87,284.54,16283.0,284.76,284.82,283.87,284.54,16283.0
2023-04-11 10:05:00,284.58,285.3,284.58,285.28,2778.0,284.58,285.3,284.58,285.28,2778.0
2023-04-11 10:10:00,285.12,285.41,285.05,285.34,6594.0,285.12,285.41,285.05,285.34,6594.0
2023-04-11 10:15:00,285.38,285.47,285.24,285.47,3000.0,285.38,285.47,285.24,285.47,3000.0
2023-04-11 10:20:00,285.12,285.33,284.85,284.89,7700.0,285.12,285.33,284.85,284.89,7700.0
2023-04-11 10:25:00,284.63,284.75,284.58,284.63,2058.0,284.63,284.75,284.58,284.63,2058.0
2023-04-11 10:30:00,284.59,284.6,284.38,284.38,1460.0,284.59,284.6,284.38,284.38,1460.0
2023-04-11 10:35:00,284.37,284.45,283.75,283.86,1800.0,284.37,284.45,283.75,283.86,1800.0
2023-04-11 10:40:00,283.87,283.87,283.44,283.51,729.0,283.87,283.87,283.44,283.51,729.0
2023-04-11 10:45:00,283.62,284.32,283.62,284.2,1700.0,283.62,284.32,283.62,284.2,1700.0
2023-04-11 10:50:00,284.21,284.42,284.18,284.42,1550.0,284.21,284.42,284.18,284.42,1550.0
2023-04-11 10:55:00,284.49,284.69,284.36,284.37,2308.0,284.49,284.69,284.36,284.37,2308.0
2023-04-11 11:00:00,284.57,284.67,284.57,284.67,1349.0,284.57,284.67,284.57,284.67,1349.0
2023-04-11 11:05:00,284.55,284.64,284.37,284.37,2070.0,284.55,284.64,284.37,284.37,2070.0
2023-04-11 11:10:00,284.27,284.36,284.26,284.36,800.0,284.27,284.36,284.26,284.36,800.0
2023-04-11 11:15:00,284.36,284.78,284.35,284.56,1000.0,284.36,284.78,284.35,284.56,1000.0
2023-04-11 11:20:00,284.57,284.99,284.57,284.84,1300.0,284.57,284.99,284.57,284.84,1300.0
2023-04-11 11:25:00,284.74,285.03,284.74,284.82,2329.0,284.74,285.03,284.74,284.82,2329.0
2023-04-11 11:30:00,284.87,285.3,284.87,285.18,1760.0,284.87,285.3,284.87,285.18,1760.0
2023-04-11 11:35:00,285.12,285.12,284.89,284.89,1300.0,285.12,285.12,284.89,284.89,1300.0
2023-04-11 11:40:00,284.88,284.88,284.49,284.51,1200.0,284.88,284.88,284.49,284.51,1200.0
2023-04-11 11:45:00,284.43,284.6,284.28,284.43,600.0,284.43,284.6,284.28,284.43,600.0
2023-04-11 11:50:00,284.48,284.48,284.48,284.48,100.0,284.48,284.48,284.48,284.48,100.0
2023-04-11 11:55:00,284.48,284.69,284.32,284.69,2500.0,284.48,284.69,284.32,284.69,2500.0
2023-04-11 12:00:00,284.73,284.88,284.64,284.68,1400.0,284.73,284.88,284.64,284.68,1400.0
2023-04-11 12:05:00,284.57,284.78,284.57,284.68,3850.0,284.57,284.78,284.57,284.68,3850.0
2023-04-11 12:10:00,284.88,285.13,284.78,284.88,3454.0,284.88,285.13,284.78,284.88,3454.0
2023-04-11 12:15:00,285.03,285.03,285.03,285.03,100.0,285.03,285.03,285.03,285.03,100.0
2023-04-11 12:20:00,285.0,285.0,285.0,285.0,100.0,285.0,285.0,285.0,285.0,100.0
2023-04-11 12:25:00,284.96,285.09,284.84,284.86,1502.0,284.96,285.09,284.84,284.86,1502.0
2023-04-11 12:30:00,284.83,284.83,284.62,284.62,600.0,284.83,284.83,284.62,284.62,600.0
2023-04-11 12:35:00,284.55,284.6,284.4,284.4,2200.0,284.55,284.6,284.4,284.4,2200.0
2023-04-11 12:40:00,284.46,284.57,284.43,284.43,2071.0,284.46,284.57,284.43,284.43,2071.0
2023-04-11 12:45:00,284.3,284.32,284.24,284.31,1200.0,284.3,284.32,284.24,284.31,1200.0
2023-04-11 12:50:00,284.43,284.63,284.4,284.5,7419.0,284.43,284.63,284.4,284.5,7419.0
2023-04-11 12:55:00,284.43,284.43,284.23,284.23,1306.0,284.43,284.43,284.23,284.23,1306.0
2023-04-11 13:00:00,284.23,284.26,284.14,284.14,400.0,284.23,284.26,284.14,284.14,400.0
2023-04-11 13:05:00,284.09,284.49,284.08,284.4,2319.0,284.09,284.49,284.08,284.4,2319.0
2023-04-11 13:10:00,284.27,284.27,284.09,284.09,1800.0,284.27,284.27,284.09,284.09,1800.0
2023-04-11 13:15:00,284.04,284.04,283.91,284.02,2200.0,284.04,284.04,283.91,284.02,2200.0
2023-04-11 13:20:00,283.98,283.98,283.66,283.73,1210.0,283.98,283.98,283.66,283.73,1210.0
2023-04-11 13:25:00,283.84,284.11,283.84,284.11,1500.0,283.84,284.11,283.84,284.11,1500.0
2023-04-11 13:30:00,284.17,284.3,284.1,284.1,1550.0,284.17,284.3,284.1,284.1,1550.0
2023-04-11 13:35:00,284.09,284.2,284.02,284.05,602.0,284.09,284.2,284.02,284.05,602.0
2023-04-11 13:40:00,284.1,284.15,283.84,283.84,1800.0,284.1,284.15,283.84,283.84,1800.0
2023-04-11 13:45:00,283.84,283.97,283.76,283.89,700.0,283.84,283.97,283.76,283.89,700.0
2023-04-11 13:50:00,283.9,283.9,283.65,283.79,1947.0,283.9,283.9,283.65,283.79,1947.0
2023-04-11 13:55:00,283.66,283.78,283.63,283.63,1648.0,283.66,283.78,283.63,283.63,1648.0
2023-04-11 14:00:00,283.75,283.82,283.63,283.63,2400.0,283.75,283.82,283.63,283.63,2400.0
2023-04-11 14:05:00,283.77,283.88,283.68,283.77,806.0,283.77,283.88,283.68,283.77,806.0
2023-04-11 14:10:00,283.77,283.78,283.58,283.62,1000.0,283.77,283.78,283.58,283.62,1000.0
2023-04-11 14:15:00,283.67,283.81,283.54,283.74,2990.0,283.67,283.81,283.54,283.74,2990.0
2023-04-11 14:20:00,283.8,283.86,283.64,283.64,1100.0,283.8,283.86,283.64,283.64,1100.0
2023-04-11 14:25:00,283.64,283.78,283.53,283.73,1100.0,283.64,283.78,283.53,283.73,1100.0
2023-04-11 14:30:00,283.72,283.93,283.71,283.71,1428.0,283.72,283.93,283.71,283.71,1428.0
2023-04-11 14:35:00,283.72,283.72,283.54,283.58,600.0,283.72,283.72,283.54,283.58,600.0
2023-04-11 14:40:00,283.61,283.63,283.39,283.43,2806.0,283.61,283.63,283.39,283.43,2806.0
2023-04-11 14:45:00,283.42,283.42,283.24,283.24,875.0,283.42,283.42,283.24,283.24,875.0
2023-04-11 14:50:00,283.28,283.37,283.2,283.37,2200.0,283.28,283.37,283.2,283.37,2200.0
2023-04-11 14:55:00,283.38,283.52,283.36,283.43,1412.0,283.38,283.52,283.36,283.43,1412.0
2023-04-11 15:00:00,283.36,283.42,283.24,283.42,1704.0,283.36,283.42,283.24,283.42,1704.0
2023-04-11 15:05:00,283.43,283.45,283.23,283.45,2057.0,283.43,283.45,283.23,283.45,2057.0
2023-04-11 15:10:00,283.41,283.76,283.4,283.68,3813.0,283.41,283.76,283.4,283.68,3813.0
2023-04-11 15:15:00,283.52,283.54,283.31,283.38,2061.0,283.52,283.54,283.31,283.38,2061.0
2023-04-11 15:20:00,283.45,283.6,283.45,283.6,1500.0,283.45,283.6,283.45,283.6,1500.0
2023-04-11 15:25:00,283.61,283.7,283.48,283.7,3020.0,283.61,283.7,283.48,283.7,3020.0
2023-04-11 15:30:00,283.68,283.95,283.55,283.77,2800.0,283.68,283.95,283.55,283.77,2800.0
2023-04-11 15:35:00,283.7,283.79,283.39,283.5,4800.0,283.7,283.79,283.39,283.5,4800.0
2023-04-11 15:40:00,283.44,283.7,283.28,283.35,5385.0,283.44,283.7,283.28,283.35,5385.0
2023-04-11 15:45:00,283.29,283.29,282.56,282.56,4566.0,283.29,283.29,282.56,282.56,4566.0
2023-04-11 15:50:00,282.49,283.7,282.48,283.62,15707.0,282.49,283.7,282.48,283.62,15707.0
2023-04-11 15:55:00,283.75,283.99,283.59,283.68,43001.0,283.75,283.99,283.59,283.68,43001.0
2023-04-12 09:30:00,284.57,284.86,283.6,284.39,9147.0,284.57,284.86,283.6,284.39,9147.0
2023-04-12 09:35:00,284.45,285.0,284.15,284.31,2210.0,284.45,285.0,284.15,284.31,2210.0
2023-04-12 09:40:00,284.13,284.55,284.09,284.09,3591.0,284.13,284.55,284.09,284.09,3591.0
2023-04-12 09:45:00,284.11,284.4,283.84,284.26,1000.0,284.11,284.4,283.84,284.26,1000.0
2023-04-12 09:50:00,284.1,284.75,284.1,284.6,1800.0,284.1,284.75,284.1,284.6,1800.0
2023-04-12 09:55:00,284.98,284.98,284.55,284.55,870.0,284.98,284.98,284.55,284.55,870.0
2023-04-12 10:00:00,284.65,284.98,284.52,284.83,3215.0,284.65,284.98,284.52,284.83,3215.0
2023-04-12 10:05:00,284.76,285.86,284.75,285.86,2800.0,284.76,285.86,284.75,285.86,2800.0
2023-04-12 10:10:00,285.78,286.49,285.78,286.47,3077.0,285.78,286.49,285.78,286.47,3077.0
2023-04-12 10:15:00,286.7,286.88,286.2,286.4,4675.0,286.7,286.88,286.2,286.4,4675.0
2023-04-12 10:20:00,286.54,286.62,286.23,286.23,2400.0,286.54,286.62,286.23,286.23,2400.0
2023-04-12 10:25:00,286.29,287.02,285.91,286.97,23367.0,286.29,287.02,285.91,286.97,23367.0
2023-04-12 10:30:00,287.09,287.09,286.39,286.43,2000.0,287.09,287.09,286.39,286.43,2000.0
2023-04-12 10:35:00,286.29,286.4,285.82,286.09,2400.0,286.29,286.4,285.82,286.09,2400.0
2023-04-12 10:40:00,286.14,286.14,285.85,286.06,1300.0,286.14,286.14,285.85,286.06,1300.0
2023-04-12 10:45:00,286.06,286.14,285.96,286.06,1500.0,286.06,286.14,285.96,286.06,1500.0
2023-04-12 10:50:00,286.18,286.18,285.85,285.88,1400.0,286.18,286.18,285.85,285.88,1400.0
2023-04-12 10:55:00,285.38,285.53,285.38,285.51,900.0,285.38,285.53,285.38,285.51,900.0
2023-04-12 11:00:00,285.47,285.58,285.28,285.28,1615.0,285.47,285.58,285.28,285.28,1615.0
2023-04-12 11:05:00,285.28,285.28,284.97,285.24,2600.0,285.28,285.28,284.97,285.24,2600.0
2023-04-12 11:10:00,285.1,285.1,284.8,284.85,800.0,285.1,285.1,284.8,284.85,800.0
2023-04-12 11:15:00,284.98,285.01,284.82,284.95,1300.0,284.98,285.01,284.82,284.95,1300.0
2023-04-12 11:20:00,285.04,285.42,285.04,285.28,1600.0,285.04,285.42,285.04,285.28,1600.0
2023-04-12 11:25:00,285.21,285.54,285.21,285.42,1400.0,285.21,285.54,285.21,285.42,1400.0
2023-04-12 11:30:00,285.46,285.91,285.39,285.75,4801.0,285.46,285.91,285.39,285.75,4801.0
2023-04-12 11:35:00,285.75,285.88,285.73,285.88,700.0,285.75,285.88,285.73,285.88,700.0
2023-04-12 11:40:00,285.59,285.85,285.59,285.73,5570.0,285.59,285.85,285.59,285.73,5570.0
2023-04-12 11:45:00,285.75,285.86,285.46,285.54,5338.0,285.75,285.86,285.46,285.54,5338.0
2023-04-12 11:50:00,285.26,285.54,285.26,285.42,960.0,285.26,285.54,285.26,285.42,960.0
2023-04-12 11:55:00,285.4,285.78,285.39,285.78,2472.0,285.4,285.78,285.39,285.78,2472.0
2023-04-12 12:00:00,285.9,286.62,285.74,286.49,3481.0,285.9,286.62,285.74,286.49,3481.0
2023-04-12 12:05:00,286.43,286.47,286.28,286.47,726.0,286.43,286.47,286.28,286.47,726.0
2023-04-12 12:10:00,286.85,287.0,286.84,286.85,800.0,286.85,287.0,286.84,286.85,800.0
2023-04-12 12:15:00,286.85,287.0,286.58,286.87,2400.0,286.85,287.0,286.58,286.87,2400.0
2023-04-12 12:20:00,286.59,286.59,286.59,286.59,100.0,286.59,286.59,286.59,286.59,100.0
2023-04-12 12:25:00,286.7,286.9,286.68,286.9,1285.0,286.7,286.9,286.68,286.9,1285.0
2023-04-12 12:30:00,286.73,286.9,286.68,286.85,1577.0,286.73,286.9,286.68,286.85,1577.0
2023-04-12 12:35:00,286.81,286.9,286.71,286.85,1607.0,286.81,286.9,286.71,286.85,1607.0
2023-04-12 12:40:00,286.72,286.73,286.62,286.63,700.0,286.72,286.73,286.62,286.63,700.0
2023-04-12 12:45:00,286.71,286.9,286.7,286.71,3105.0,286.71,286.9,286.7,286.71,3105.0
2023-04-12 12:50:00,286.7,286.7,286.7,286.7,100.0,286.7,286.7,286.7,286.7,100.0
2023-04-12 12:55:00,286.68,286.68,286.27,286.27,21577.0,286.68,286.68,286.27,286.27,21577.0
2023-04-12 13:00:00,286.45,286.54,286.2,286.5,6718.0,286.45,286.54,286.2,286.5,6718.0
2023-04-12 13:05:00,286.5,286.52,286.35,286.35,1202.0,286.5,286.52,286.35,286.35,1202.0
2023-04-12 13:10:00,286.33,286.54,286.33,286.37,2075.0,286.33,286.54,286.33,286.37,2075.0
2023-04-12 13:15:00,286.44,286.45,286.31,286.44,900.0,286.44,286.45,286.31,286.44,900.0
2023-04-12 13:20:00,286.33,286.5,286.33,286.37,450.0,286.33,286.5,286.33,286.37,450.0
2023-04-12 13:25:00,286.49,286.55,286.39,286.41,3284.0,286.49,286.55,286.39,286.41,3284.0
2023-04-12 13:30:00,286.49,286.52,286.43,286.43,500.0,286.49,286.52,286.43,286.43,500.0
2023-04-12 13:35:00,286.38,286.55,286.38,286.4,1956.0,286.38,286.55,286.38,286.4,1956.0
2023-04-12 13:40:00,286.47,286.51,286.3,286.41,1913.0,286.47,286.51,286.3,286.41,1913.0
2023-04-12 13:45:00,286.32,286.43,286.28,286.34,600.0,286.32,286.43,286.28,286.34,600.0
2023-04-12 13:50:00,286.41,286.62,286.41,286.53,1200.0,286.41,286.62,286.41,286.53,1200.0
2023-04-12 13:55:00,286.52,286.52,286.42,286.49,400.0,286.52,286.52,286.42,286.49,400.0
2023-04-12 14:00:00,286.62,286.65,286.46,286.64,1700.0,286.62,286.65,286.46,286.64,1700.0
2023-04-12 14:05:00,286.38,286.53,286.25,286.49,1823.0,286.38,286.53,286.25,286.49,1823.0
2023-04-12 14:10:00,286.27,286.72,286.27,286.72,700.0,286.27,286.72,286.27,286.72,700.0
2023-04-12 14:15:00,286.6,286.76,286.6,286.76,900.0,286.6,286.76,286.6,286.76,900.0
2023-04-12 14:20:00,286.72,286.75,286.62,286.63,900.0,286.72,286.75,286.62,286.63,900.0
2023-04-12 14:25:00,286.5,286.51,285.9,286.22,6532.0,286.5,286.51,285.9,286.22,6532.0
2023-04-12 14:30:00,286.29,286.35,285.62,285.62,2500.0,286.29,286.35,285.62,285.62,2500.0
2023-04-12 14:35:00,285.59,285.67,285.51,285.62,2214.0,285.59,285.67,285.51,285.62,2214.0
2023-04-12 14:40:00,285.5,285.64,285.4,285.53,1313.0,285.5,285.64,285.4,285.53,1313.0
2023-04-12 14:45:00,285.46,285.46,285.09,285.09,2190.0,285.46,285.46,285.09,285.09,2190.0
2023-04-12 14:50:00,285.06,285.21,284.96,285.19,3104.0,285.06,285.21,284.96,285.19,3104.0
2023-04-12 14:55:00,285.21,285.54,285.21,285.47,1265.0,285.21,285.54,285.21,285.47,1265.0
2023-04-12 15:00:00,285.52,285.6,285.27,285.27,1200.0,285.52,285.6,285.27,285.27,1200.0
2023-04-12 15:05:00,285.3,285.33,285.2,285.33,1200.0,285.3,285.33,285.2,285.33,1200.0
2023-04-12 15:10:00,285.21,285.21,285.02,285.03,843.0,285.21,285.21,285.02,285.03,843.0
2023-04-12 15:15:00,284.99,285.04,284.77,284.94,1525.0,284.99,285.04,284.77,284.94,1525.0
2023-04-12 15:20:00,284.88,284.88,284.71,284.72,539.0,284.88,284.88,284.71,284.72,539.0
2023-04-12 15:25:00,284.71,285.16,284.7,285.16,3475.0,284.71,285.16,284.7,285.16,3475.0
2023-04-12 15:30:00,285.13,285.38,285.04,285.07,2785.0,285.13,285.38,285.04,285.07,2785.0
2023-04-12 15:35:00,285.07,285.34,285.05,285.26,2805.0,285.07,285.34,285.05,285.26,2805.0
2023-04-12 15:40:00,285.24,285.33,285.14,285.31,10777.0,285.24,285.33,285.14,285.31,10777.0
2023-04-12 15:45:00,285.29,285.67,285.14,285.26,8216.0,285.29,285.67,285.14,285.26,8216.0
2023-04-12 15:50:00,285.31,285.48,285.12,285.44,13896.0,285.31,285.48,285.12,285.44,13896.0
2023-04-12 15:55:00,285.41,285.96,285.28,285.95,42409.0,285.41,285.96,285.28,285.95,42409.0
2023-04-13 09:30:00,286.26,287.28,286.04,287.1,9683.0,286.26,287.28,286.04,287.1,9683.0
2023-04-13 09:35:00,287.0,287.37,286.9,287.09,1394.0,287.0,287.37,286.9,287.09,1394.0
2023-04-13 09:40:00,287.48,287.48,287.18,287.44,1992.0,287.48,287.48,287.18,287.44,1992.0
2023-04-13 09:45:00,287.23,287.32,286.0,286.0,12806.0,287.23,287.32,286.0,286.0,12806.0
2023-04-13 09:50:00,286.14,286.64,285.44,286.64,7437.0,286.14,286.64,285.44,286.64,7437.0
2023-04-13 09:55:00,286.71,287.18,286.71,287.0,1108.0,286.71,287.18,286.71,287.0,1108.0
2023-04-13 10:00:00,287.48,288.37,287.48,288.37,3364.0,287.48,288.37,287.48,288.37,3364.0
2023-04-13 10:05:00,288.23,288.64,288.21,288.46,3407.0,288.23,288.64,288.21,288.46,3407.0
2023-04-13 10:10:00,288.49,288.53,288.42,288.43,1231.0,288.49,288.53,288.42,288.43,1231.0
2023-04-13 10:15:00,288.47,288.81,288.47,288.74,4649.0,288.47,288.81,288.47,288.74,4649.0
2023-04-13 10:20:00,289.0,289.15,288.99,289.05,1328.0,289.0,289.15,288.99,289.05,1328.0
2023-04-13 10:25:00,288.91,289.44,288.85,289.28,2069.0,288.91,289.44,288.85,289.28,2069.0
2023-04-13 10:30:00,289.42,289.58,288.96,289.09,2300.0,289.42,289.58,288.96,289.09,2300.0
2023-04-13 10:35:00,289.15,289.22,289.03,289.22,855.0,289.15,289.22,289.03,289.22,855.0
2023-04-13 10:40:00,288.89,289.0,288.75,288.85,1250.0,288.89,289.0,288.75,288.85,1250.0
2023-04-13 10:45:00,288.86,289.05,288.68,289.03,14831.0,288.86,289.05,288.68,289.03,14831.0
2023-04-13 10:50:00,289.06,289.14,288.77,288.77,5000.0,289.06,289.14,288.77,288.77,5000.0
2023-04-13 10:55:00,288.87,288.97,288.4,288.43,3070.0,288.87,288.97,288.4,288.43,3070.0
2023-04-13 11:00:00,288.42,288.53,288.42,288.51,831.0,288.42,288.53,288.42,288.51,831.0
2023-04-13 11:05:00,288.63,288.73,288.54,288.54,1700.0,288.63,288.73,288.54,288.54,1700.0
2023-04-13 11:10:00,288.66,288.66,288.41,288.53,2400.0,288.66,288.66,288.41,288.53,2400.0
2023-04-13 11:15:00,288.56,288.78,288.44,288.78,4273.0,288.56,288.78,288.44,288.78,4273.0
2023-04-13 11:20:00,289.0,289.34,289.0,289.24,1200.0,289.0,289.34,289.0,289.24,1200.0
2023-04-13 11:25:00,289.46,289.85,289.38,289.85,1712.0,289.46,289.85,289.38,289.85,1712.0
2023-04-13 11:30:00,289.7,290.0,289.7,289.99,6342.0,289.7,290.0,289.7,289.99,6342.0
2023-04-13 11:35:00,289.99,290.33,289.94,290.32,2906.0,289.99,290.33,289.94,290.32,2906.0
2023-04-13 11:40:00,290.24,290.27,289.89,290.04,2846.0,290.24,290.27,289.89,290.04,2846.0
2023-04-13 11:45:00,290.0,290.12,289.86,289.88,6679.0,290.0,290.12,289.86,289.88,6679.0
2023-04-13 11:50:00,289.85,289.97,289.58,289.62,5319.0,289.85,289.97,289.58,289.62,5319.0
2023-04-13 11:55:00,289.6,289.88,289.58,289.87,2400.0,289.6,289.88,289.58,289.87,2400.0
2023-04-13 12:00:00,289.88,290.28,289.85,290.06,7800.0,289.88,290.28,289.85,290.06,7800.0
2023-04-13 12:05:00,290.02,290.02,289.41,289.41,9298.0,290.02,290.02,289.41,289.41,9298.0
2023-04-13 12:10:00,289.32,289.4,289.01,289.07,2400.0,289.32,289.4,289.01,289.07,2400.0
2023-04-13 12:15:00,289.03,289.19,288.79,288.84,3877.0,289.03,289.19,288.79,288.84,3877.0
2023-04-13 12:20:00,288.99,289.17,288.93,288.93,2559.0,288.99,289.17,288.93,288.93,2559.0
2023-04-13 12:25:00,288.79,288.89,288.79,288.88,200.0,288.79,288.89,288.79,288.88,200.0
2023-04-13 12:30:00,288.87,288.87,288.62,288.81,1925.0,288.87,288.87,288.62,288.81,1925.0
2023-04-13 12:35:00,288.78,288.95,288.69,288.92,891.0,288.78,288.95,288.69,288.92,891.0
2023-04-13 12:40:00,288.96,289.11,288.96,289.11,500.0,288.96,289.11,288.96,289.11,500.0
2023-04-13 12:45:00,289.13,289.15,289.0,289.15,1300.0,289.13,289.15,289.0,289.15,1300.0
2023-04-13 12:50:00,289.28,289.3,289.23,289.25,400.0,289.28,289.3,289.23,289.25,400.0
2023-04-13 12:55:00,289.4,289.42,289.32,289.4,600.0,289.4,289.42,289.32,289.4,600.0
2023-04-13 13:00:00,289.35,289.35,289.18,289.34,900.0,289.35,289.35,289.18,289.34,900.0
2023-04-13 13:05:00,289.37,289.59,289.28,289.49,859.0,289.37,289.59,289.28,289.49,859.0
2023-04-13 13:10:00,289.53,289.9,289.53,289.61,2125.0,289.53,289.9,289.53,289.61,2125.0
2023-04-13 13:15:00,289.68,289.68,289.53,289.53,700.0,289.68,289.68,289.53,289.53,700.0
2023-04-13 13:20:00,289.36,289.36,289.36,289.36,200.0,289.36,289.36,289.36,289.36,200.0
2023-04-13 13:25:00,289.27,289.55,289.27,289.37,1000.0,289.27,289.55,289.27,289.37,1000.0
2023-04-13 13:30:00,289.37,289.37,289.25,289.25,337.0,289.37,289.37,289.25,289.25,337.0
2023-04-13 13:35:00,289.25,289.26,288.93,289.18,2469.0,289.25,289.26,288.93,289.18,2469.0
2023-04-13 13:40:00,289.24,289.66,289.24,289.55,3610.0,289.24,289.66,289.24,289.55,3610.0
2023-04-13 13:45:00,289.46,289.59,289.42,289.55,1666.0,289.46,289.59,289.42,289.55,1666.0
2023-04-13 13:50:00,289.78,289.9,289.76,289.9,500.0,289.78,289.9,289.76,289.9,500.0
2023-04-13 13:55:00,289.84,289.95,289.78,289.89,500.0,289.84,289.95,289.78,289.89,500.0
2023-04-13 14:00:00,289.86,289.99,289.75,289.96,1400.0,289.86,289.99,289.75,289.96,1400.0
2023-04-13 14:05:00,290.0,290.1,290.0,290.06,400.0,290.0,290.1,290.0,290.06,400.0
2023-04-13 14:10:00,290.06,290.17,289.9,290.15,1655.0,290.06,290.17,289.9,290.15,1655.0
2023-04-13 14:15:00,290.19,290.19,290.04,290.1,2321.0,290.19,290.19,290.04,290.1,2321.0
2023-04-13 14:20:00,290.1,290.1,289.91,289.96,2000.0,290.1,290.1,289.91,289.96,2000.0
2023-04-13 14:25:00,289.94,289.98,289.87,289.98,600.0,289.94,289.98,289.87,289.98,600.0
2023-04-13 14:30:00,290.02,290.21,290.02,290.15,1300.0,290.02,290.21,290.02,290.15,1300.0
2023-04-13 14:35:00,290.01,290.28,290.01,290.04,1666.0,290.01,290.28,290.01,290.04,1666.0
2023-04-13 14:40:00,290.13,290.22,290.09,290.22,700.0,290.13,290.22,290.09,290.22,700.0
2023-04-13 14:45:00,290.13,290.26,290.13,290.26,964.0,290.13,290.26,290.13,290.26,964.0
2023-04-13 14:50:00,290.21,290.49,290.2,290.43,4100.0,290.21,290.49,290.2,290.43,4100.0
2023-04-13 14:55:00,290.51,290.59,290.41,290.44,2000.0,290.51,290.59,290.41,290.44,2000.0
2023-04-13 15:00:00,290.51,290.9,290.41,290.9,2967.0,290.51,290.9,290.41,290.9,2967.0
2023-04-13 15:05:00,290.84,290.85,290.64,290.64,1200.0,290.84,290.85,290.64,290.64,1200.0
2023-04-13 15:10:00,290.75,290.85,290.75,290.83,700.0,290.75,290.85,290.75,290.83,700.0
2023-04-13 15:15:00,290.81,290.87,290.6,290.66,2400.0,290.81,290.87,290.6,290.66,2400.0
2023-04-13 15:20:00,290.69,290.81,290.35,290.37,3881.0,290.69,290.81,290.35,290.37,3881.0
2023-04-13 15:25:00,290.37,290.49,289.86,290.3,8754.0,290.37,290.49,289.86,290.3,8754.0
2023-04-13 15:30:00,290.3,290.5,290.3,290.49,3536.0,290.3,290.5,290.3,290.49,3536.0
2023-04-13 15:35:00,290.56,290.56,290.3,290.35,4770.0,290.56,290.56,290.3,290.35,4770.0
2023-04-13 15:40:00,290.3,290.3,289.96,289.96,8777.0,290.3,290.3,289.96,289.96,8777.0
2023-04-13 15:45:00,290.01,290.07,289.36,289.51,14481.0,290.01,290.07,289.36,289.51,14481.0
2023-04-13 15:50:00,289.4,289.57,289.27,289.46,16757.0,289.4,289.57,289.27,289.46,16757.0
2023-04-13 15:55:00,289.46,289.75,289.35,289.7,38554.0,289.46,289.75,289.35,289.7,38554.0
2023-04-14 09:30:00,288.55,288.88,288.55,288.76,5489.0,288.55,288.88,288.55,288.76,5489.0
2023-04-14 09:35:00,288.96,289.39,288.95,289.15,727.0,288.96,289.39,288.95,289.15,727.0
2023-04-14 09:40:00,288.58,288.68,288.36,288.37,904.0,288.58,288.68,288.36,288.37,904.0
2023-04-14 09:45:00,288.41,288.41,288.01,288.3,1100.0,288.41,288.41,288.01,288.3,1100.0
2023-04-14 09:50:00,287.99,288.28,287.99,288.28,400.0,287.99,288.28,287.99,288.28,400.0
2023-04-14 09:55:00,288.52,288.52,287.92,287.95,2500.0,288.52,288.52,287.92,287.95,2500.0
2023-04-14 10:00:00,287.59,287.93,287.53,287.62,1377.0,287.59,287.93,287.53,287.62,1377.0
2023-04-14 10:05:00,287.51,287.51,286.55,286.55,4358.0,287.51,287.51,286.55,286.55,4358.0
2023-04-14 10:10:00,286.73,286.76,286.48,286.52,2281.0,286.73,286.76,286.48,286.52,2281.0
2023-04-14 10:15:00,286.54,286.62,286.16,286.19,2833.0,286.54,286.62,286.16,286.19,2833.0
2023-04-14 10:20:00,286.02,286.35,286.02,286.32,2000.0,286.02,286.35,286.02,286.32,2000.0
2023-04-14 10:25:00,286.16,286.58,286.16,286.58,1490.0,286.16,286.58,286.16,286.58,1490.0
2023-04-14 10:30:00,286.66,287.14,286.66,287.14,1564.0,286.66,287.14,286.66,287.14,1564.0
2023-04-14 10:35:00,287.14,287.22,286.98,287.17,1000.0,287.14,287.22,286.98,287.17,1000.0
2023-04-14 10:40:00,287.72,287.73,287.25,287.44,1775.0,287.72,287.73,287.25,287.44,1775.0
2023-04-14 10:45:00,287.46,287.65,287.46,287.65,1000.0,287.46,287.65,287.46,287.65,1000.0
2023-04-14 10:50:00,287.82,287.82,287.07,287.07,1023.0,287.82,287.82,287.07,287.07,1023.0
2023-04-14 10:55:00,287.2,287.61,287.07,287.56,2285.0,287.2,287.61,287.07,287.56,2285.0
2023-04-14 11:00:00,287.42,287.42,286.9,287.04,1492.0,287.42,287.42,286.9,287.04,1492.0
2023-04-14 11:05:00,286.83,287.05,286.61,286.89,1800.0,286.83,287.05,286.61,286.89,1800.0
2023-04-14 11:10:00,286.73,286.73,286.35,286.35,800.0,286.73,286.73,286.35,286.35,800.0
2023-04-14 11:15:00,286.59,286.92,286.39,286.92,2317.0,286.59,286.92,286.39,286.92,2317.0
2023-04-14 11:20:00,286.92,286.92,286.51,286.51,2117.0,286.92,286.92,286.51,286.51,2117.0
2023-04-14 11:25:00,286.49,286.49,286.43,286.43,730.0,286.49,286.49,286.43,286.43,730.0
2023-04-14 11:30:00,286.39,286.67,286.29,286.67,1650.0,286.39,286.67,286.29,286.67,1650.0
2023-04-14 11:35:00,286.62,286.62,286.32,286.41,1385.0,286.62,286.62,286.32,286.41,1385.0
2023-04-14 11:40:00,286.21,286.53,286.13,286.48,4700.0,286.21,286.53,286.13,286.48,4700.0
2023-04-14 11:45:00,286.55,286.55,286.0,286.12,10102.0,286.55,286.55,286.0,286.12,10102.0
2023-04-14 11:50:00,286.02,286.07,285.53,285.53,8311.0,286.02,286.07,285.53,285.53,8311.0
2023-04-14 11:55:00,285.67,285.95,285.66,285.9,2586.0,285.67,285.95,285.66,285.9,2586.0
2023-04-14 12:00:00,286.03,286.03,285.81,285.91,3522.0,286.03,286.03,285.81,285.91,3522.0
2023-04-14 12:05:00,286.1,286.21,285.69,285.75,4555.0,286.1,286.21,285.69,285.75,4555.0
2023-04-14 12:10:00,285.84,286.13,285.65,286.0,8796.0,285.84,286.13,285.65,286.0,8796.0
2023-04-14 12:15:00,285.92,286.15,285.91,286.15,600.0,285.92,286.15,285.91,286.15,600.0
2023-04-14 12:20:00,286.0,286.5,286.0,286.26,7913.0,286.0,286.5,286.0,286.26,7913.0
2023-04-14 12:25:00,286.39,286.54,286.19,286.39,4236.0,286.39,286.54,286.19,286.39,4236.0
2023-04-14 12:30:00,286.26,286.26,285.92,286.03,3526.0,286.26,286.26,285.92,286.03,3526.0
2023-04-14 12:35:00,285.88,286.07,285.88,286.02,1803.0,285.88,286.07,285.88,286.02,1803.0
2023-04-14 12:40:00,286.0,286.09,285.94,286.02,5353.0,286.0,286.09,285.94,286.02,5353.0
2023-04-14 12:45:00,285.92,286.0,285.77,285.77,2039.0,285.92,286.0,285.77,285.77,2039.0
2023-04-14 12:50:00,285.81,285.84,285.8,285.84,200.0,285.81,285.84,285.8,285.84,200.0
2023-04-14 12:55:00,285.85,285.86,285.83,285.86,893.0,285.85,285.86,285.83,285.86,893.0
2023-04-14 13:00:00,285.87,286.05,285.67,285.75,3170.0,285.87,286.05,285.67,285.75,3170.0
2023-04-14 13:05:00,285.87,285.89,285.75,285.88,600.0,285.87,285.89,285.75,285.88,600.0
2023-04-14 13:10:00,286.0,286.04,285.99,286.0,900.0,286.0,286.04,285.99,286.0,900.0
2023-04-14 13:15:00,285.97,285.97,285.83,285.86,400.0,285.97,285.97,285.83,285.86,400.0
2023-04-14 13:20:00,285.77,285.77,285.77,285.77,200.0,285.77,285.77,285.77,285.77,200.0
2023-04-14 13:25:00,285.63,285.68,285.58,285.59,801.0,285.63,285.68,285.58,285.59,801.0
2023-04-14 13:30:00,285.41,285.46,285.05,285.38,1802.0,285.41,285.46,285.05,285.38,1802.0
2023-04-14 13:35:00,285.26,285.32,285.22,285.22,1725.0,285.26,285.32,285.22,285.22,1725.0
2023-04-14 13:40:00,285.32,285.4,285.05,285.13,10366.0,285.32,285.4,285.05,285.13,10366.0
2023-04-14 13:45:00,285.2,286.01,285.2,286.01,2002.0,285.2,286.01,285.2,286.01,2002.0
2023-04-14 13:50:00,285.98,286.05,285.9,286.0,1556.0,285.98,286.05,285.9,286.0,1556.0
2023-04-14 13:55:00,285.98,286.04,285.8,285.81,3669.0,285.98,286.04,285.8,285.81,3669.0
2023-04-14 14:00:00,285.65,285.83,285.5,285.69,4876.0,285.65,285.83,285.5,285.69,4876.0
2023-04-14 14:05:00,285.55,285.97,285.53,285.97,2100.0,285.55,285.97,285.53,285.97,2100.0
2023-04-14 14:10:00,285.96,285.99,285.82,285.87,600.0,285.96,285.99,285.82,285.87,600.0
2023-04-14 14:15:00,286.0,286.04,285.85,285.89,2129.0,286.0,286.04,285.85,285.89,2129.0
2023-04-14 14:20:00,285.93,285.94,285.75,285.77,3406.0,285.93,285.94,285.75,285.77,3406.0
2023-04-14 14:25:00,285.84,285.85,285.69,285.69,4044.0,285.84,285.85,285.69,285.69,4044.0
2023-04-14 14:30:00,285.89,286.14,285.8,286.06,2900.0,285.89,286.14,285.8,286.06,2900.0
2023-04-14 14:35:00,286.07,286.12,285.94,286.1,2044.0,286.07,286.12,285.94,286.1,2044.0
2023-04-14 14:40:00,286.12,286.15,286.03,286.04,3808.0,286.12,286.15,286.03,286.04,3808.0
2023-04-14 14:45:00,286.06,286.67,286.05,286.67,8685.0,286.06,286.67,286.05,286.67,8685.0
2023-04-14 14:50:00,286.74,286.75,286.6,286.6,1300.0,286.74,286.75,286.6,286.6,1300.0
2023-04-14 14:55:00,286.56,286.89,286.43,286.87,6080.0,286.56,286.89,286.43,286.87,6080.0
2023-04-14 15:00:00,286.85,286.86,286.62,286.66,1435.0,286.85,286.86,286.62,286.66,1435.0
2023-04-14 15:05:00,286.55,286.74,286.43,286.55,1850.0,286.55,286.74,286.43,286.55,1850.0
2023-04-14 15:10:00,286.56,286.63,286.41,286.41,3655.0,286.56,286.63,286.41,286.41,3655.0
2023-04-14 15:15:00,286.41,286.66,286.16,286.54,3203.0,286.41,286.66,286.16,286.54,3203.0
2023-04-14 15:20:00,286.58,287.17,286.42,287.17,1690.0,286.58,287.17,286.42,287.17,1690.0
2023-04-14 15:25:00,287.23,287.32,286.95,287.16,3613.0,287.23,287.32,286.95,287.16,3613.0
2023-04-14 15:30:00,287.08,287.18,286.97,287.12,3800.0,287.08,287.18,286.97,287.12,3800.0
2023-04-14 15:35:00,287.12,287.73,287.11,287.73,3310.0,287.12,287.73,287.11,287.73,3310.0
2023-04-14 15:40:00,287.59,287.65,287.28,287.44,5023.0,287.59,287.65,287.28,287.44,5023.0
2023-04-14 15:45:00,287.48,288.2,287.48,288.13,9547.0,287.48,288.2,287.48,288.13,9547.0
2023-04-14 15:50:00,287.94,287.94,287.53,287.82,11904.0,287.94,287.94,287.53,287.82,11904.0
2023-04-14 15:55:00,287.7,288.25,287.55,288.17,22586.0,287.7,288.25,287.55,288.17,22586.0
2023-04-17 09:30:00,294.0,294.22,291.01,291.36,41413.0,294.0,294.22,291.01,291.36,41413.0
2023-04-17 09:35:00,291.44,292.57,291.24,292.46,4022.0,291.44,292.57,291.24,292.46,4022.0
2023-04-17 09:40:00,292.26,292.69,291.73,292.31,7213.0,292.26,292.69,291.73,292.31,7213.0
2023-04-17 09:45:00,292.23,292.34,291.88,292.0,4837.0,292.23,292.34,291.88,292.0,4837.0
2023-04-17 09:50:00,291.99,292.29,291.09,291.91,8133.0,291.99,292.29,291.09,291.91,8133.0
2023-04-17 09:55:00,292.25,292.35,291.82,291.94,5503.0,292.25,292.35,291.82,291.94,5503.0
2023-04-17 10:00:00,291.93,292.4,291.56,291.56,3000.0,291.93,292.4,291.56,291.56,3000.0
2023-04-17 10:05:00,291.4,291.98,291.4,291.75,18445.0,291.4,291.98,291.4,291.75,18445.0
2023-04-17 10:10:00,291.83,292.49,291.83,292.49,3734.0,291.83,292.49,291.83,292.49,3734.0
2023-04-17 10:15:00,292.73,292.75,292.4,292.54,4154.0,292.73,292.75,292.4,292.54,4154.0
2023-04-17 10:20:00,292.41,292.54,292.26,292.28,3542.0,292.41,292.54,292.26,292.28,3542.0
2023-04-17 10:25:00,292.25,292.25,292.0,292.0,1911.0,292.25,292.25,292.0,292.0,1911.0
2023-04-17 10:30:00,292.11,292.51,292.05,292.5,2811.0,292.11,292.51,292.05,292.5,2811.0
2023-04-17 10:35:00,292.44,292.44,292.13,292.16,1880.0,292.44,292.44,292.13,292.16,1880.0
2023-04-17 10:40:00,292.26,292.3,292.07,292.3,1026.0,292.26,292.3,292.07,292.3,1026.0
2023-04-17 10:45:00,292.1,292.3,291.96,292.3,17388.0,292.1,292.3,291.96,292.3,17388.0
2023-04-17 10:50:00,292.41,292.49,292.06,292.17,1427.0,292.41,292.49,292.06,292.17,1427.0
2023-04-17 10:55:00,292.06,292.19,291.98,292.06,2514.0,292.06,292.19,291.98,292.06,2514.0
2023-04-17 11:00:00,292.17,292.17,291.67,291.78,3164.0,292.17,292.17,291.67,291.78,3164.0
2023-04-17 11:05:00,291.82,291.97,291.82,291.97,2311.0,291.82,291.97,291.82,291.97,2311.0
2023-04-17 11:10:00,291.98,291.98,291.47,291.47,2580.0,291.98,291.98,291.47,291.47,2580.0
2023-04-17 11:15:00,291.24,291.39,291.24,291.37,712.0,291.24,291.39,291.24,291.37,712.0
2023-04-17 11:20:00,291.23,291.3,291.07,291.23,4237.0,291.23,291.3,291.07,291.23,4237.0
2023-04-17 11:25:00,291.2,291.2,290.6,290.73,13957.0,291.2,291.2,290.6,290.73,13957.0
2023-04-17 11:30:00,290.69,290.73,290.1,290.1,8154.0,290.69,290.73,290.1,290.1,8154.0
2023-04-17 11:35:00,290.32,290.54,290.05,290.39,9902.0,290.32,290.54,290.05,290.39,9902.0
2023-04-17 11:40:00,290.4,290.69,290.07,290.48,10195.0,290.4,290.69,290.07,290.48,10195.0
2023-04-17 11:45:00,290.56,291.02,290.32,291.02,4590.0,290.56,291.02,290.32,291.02,4590.0
2023-04-17 11:50:00,291.09,291.48,291.09,291.43,1200.0,291.09,291.48,291.09,291.43,1200.0
2023-04-17 11:55:00,291.68,291.76,291.38,291.52,1900.0,291.68,291.76,291.38,291.52,1900.0
2023-04-17 12:00:00,291.46,291.62,291.22,291.41,2800.0,291.46,291.62,291.22,291.41,2800.0
2023-04-17 12:05:00,291.39,291.39,291.15,291.15,1111.0,291.39,291.39,291.15,291.15,1111.0
2023-04-17 12:10:00,291.25,291.37,291.15,291.25,2419.0,291.25,291.37,291.15,291.25,2419.0
2023-04-17 12:15:00,291.28,291.58,291.28,291.35,2600.0,291.28,291.58,291.28,291.35,2600.0
2023-04-17 12:20:00,291.23,291.27,291.06,291.09,1400.0,291.23,291.27,291.06,291.09,1400.0
2023-04-17 12:25:00,291.2,291.25,291.13,291.16,700.0,291.2,291.25,291.13,291.16,700.0
2023-04-17 12:30:00,291.21,291.28,291.06,291.06,1200.0,291.21,291.28,291.06,291.06,1200.0
2023-04-17 12:35:00,290.97,291.13,290.96,291.02,1200.0,290.97,291.13,290.96,291.02,1200.0
2023-04-17 12:40:00,291.1,291.29,291.1,291.14,613.0,291.1,291.29,291.1,291.14,613.0
2023-04-17 12:45:00,290.94,290.95,290.83,290.95,1160.0,290.94,290.95,290.83,290.95,1160.0
2023-04-17 12:50:00,290.94,291.03,290.82,290.82,2100.0,290.94,291.03,290.82,290.82,2100.0
2023-04-17 12:55:00,290.93,291.07,290.93,290.99,1760.0,290.93,291.07,290.93,290.99,1760.0
2023-04-17 13:00:00,291.06,291.22,291.06,291.22,1700.0,291.06,291.22,291.06,291.22,1700.0
2023-04-17 13:05:00,291.29,291.57,291.18,291.44,4591.0,291.29,291.57,291.18,291.44,4591.0
2023-04-17 13:10:00,291.37,291.71,291.37,291.69,2048.0,291.37,291.71,291.37,291.69,2048.0
2023-04-17 13:15:00,291.72,291.72,291.56,291.57,500.0,291.72,291.72,291.56,291.57,500.0
2023-04-17 13:20:00,291.64,291.64,291.33,291.42,1300.0,291.64,291.64,291.33,291.42,1300.0
2023-04-17 13:25:00,291.47,291.64,291.29,291.59,1900.0,291.47,291.64,291.29,291.59,1900.0
2023-04-17 13:30:00,291.5,291.5,291.32,291.47,930.0,291.5,291.5,291.32,291.47,930.0
2023-04-17 13:35:00,291.56,291.76,291.51,291.75,2371.0,291.56,291.76,291.51,291.75,2371.0
2023-04-17 13:40:00,291.72,291.96,291.67,291.72,1300.0,291.72,291.96,291.67,291.72,1300.0
2023-04-17 13:45:00,291.77,291.87,291.69,291.78,1448.0,291.77,291.87,291.69,291.78,1448.0
2023-04-17 13:50:00,291.78,291.92,291.64,291.64,2400.0,291.78,291.92,291.64,291.64,2400.0
2023-04-17 13:55:00,291.43,291.62,291.41,291.5,1200.0,291.43,291.62,291.41,291.5,1200.0
2023-04-17 14:00:00,291.23,291.37,291.16,291.23,2000.0,291.23,291.37,291.16,291.23,2000.0
2023-04-17 14:05:00,291.15,291.25,291.13,291.25,900.0,291.15,291.25,291.13,291.25,900.0
2023-04-17 14:10:00,291.13,291.16,291.0,291.09,1300.0,291.13,291.16,291.0,291.09,1300.0
2023-04-17 14:15:00,291.16,291.25,291.13,291.13,1455.0,291.16,291.25,291.13,291.13,1455.0
2023-04-17 14:20:00,291.15,291.28,291.15,291.19,2200.0,291.15,291.28,291.15,291.19,2200.0
2023-04-17 14:25:00,291.25,291.26,291.02,291.14,3478.0,291.25,291.26,291.02,291.14,3478.0
2023-04-17 14:30:00,291.1,291.39,291.03,291.39,2000.0,291.1,291.39,291.03,291.39,2000.0
2023-04-17 14:35:00,291.47,291.47,291.39,291.39,1309.0,291.47,291.47,291.39,291.39,1309.0
2023-04-17 14:40:00,291.41,291.75,291.4,291.67,2136.0,291.41,291.75,291.4,291.67,2136.0
2023-04-17 14:45:00,291.68,291.83,291.67,291.71,1315.0,291.68,291.83,291.67,291.71,1315.0
2023-04-17 14:50:00,291.74,291.82,291.69,291.69,4358.0,291.74,291.82,291.69,291.69,4358.0
2023-04-17 14:55:00,291.66,292.11,291.56,292.11,7731.0,291.66,292.11,291.56,292.11,7731.0
2023-04-17 15:00:00,292.12,292.49,292.12,292.26,2351.0,292.12,292.49,292.12,292.26,2351.0
2023-04-17 15:05:00,292.38,292.43,292.23,292.27,2474.0,292.38,292.43,292.23,292.27,2474.0
2023-04-17 15:10:00,292.26,292.43,292.18,292.32,1591.0,292.26,292.43,292.18,292.32,1591.0
2023-04-17 15:15:00,292.31,292.44,292.27,292.44,1500.0,292.31,292.44,292.27,292.44,1500.0
2023-04-17 15:20:00,292.39,292.74,292.39,292.7,3984.0,292.39,292.74,292.39,292.7,3984.0
2023-04-17 15:25:00,292.57,292.69,292.52,292.67,2205.0,292.57,292.69,292.52,292.67,2205.0
2023-04-17 15:30:00,292.56,292.97,292.56,292.81,5748.0,292.56,292.97,292.56,292.81,5748.0
2023-04-17 15:35:00,292.77,292.82,292.27,292.41,7894.0,292.77,292.82,292.27,292.41,7894.0
2023-04-17 15:40:00,292.34,292.45,292.27,292.45,6360.0,292.34,292.45,292.27,292.45,6360.0
2023-04-17 15:45:00,292.44,292.44,292.18,292.28,7325.0,292.44,292.44,292.18,292.28,7325.0
2023-04-17 15:50:00,292.18,292.57,292.12,292.57,15570.0,292.18,292.57,292.12,292.57,15570.0
2023-04-17 15:55:00,292.52,292.54,292.19,292.24,26627.0,292.52,292.54,292.19,292.24,26627.0
2023-04-18 09:30:00,292.36,292.36,290.97,291.49,9086.0,292.36,292.36,290.97,291.49,9086.0
2023-04-18 09:35:00,291.69,291.83,290.8,290.87,35990.0,291.69,291.83,290.8,290.87,35990.0
2023-04-18 09:40:00,290.87,290.88,290.17,290.17,1388.0,290.87,290.88,290.17,290.17,1388.0
2023-04-18 09:45:00,290.15,290.26,290.07,290.16,1268.0,290.15,290.26,290.07,290.16,1268.0
2023-04-18 09:50:00,290.22,291.17,290.08,290.93,3900.0,290.22,291.17,290.08,290.93,3900.0
2023-04-18 09:55:00,291.19,291.99,291.19,291.99,1810.0,291.19,291.99,291.19,291.99,1810.0
2023-04-18 10:00:00,291.5,292.12,291.49,291.71,5889.0,291.5,292.12,291.49,291.71,5889.0
2023-04-18 10:05:00,291.89,291.89,291.7,291.78,1445.0,291.89,291.89,291.7,291.78,1445.0
2023-04-18 10:10:00,291.6,291.85,291.5,291.71,4524.0,291.6,291.85,291.5,291.71,4524.0
2023-04-18 10:15:00,291.73,291.85,291.54,291.81,2060.0,291.73,291.85,291.54,291.81,2060.0
2023-04-18 10:20:00,291.72,291.93,291.65,291.76,3887.0,291.72,291.93,291.65,291.76,3887.0
2023-04-18 10:25:00,291.61,291.75,291.56,291.65,2000.0,291.61,291.75,291.56,291.65,2000.0
2023-04-18 10:30:00,291.6,291.69,291.21,291.38,6837.0,291.6,291.69,291.21,291.38,6837.0
2023-04-18 10:35:00,291.34,291.75,291.27,291.75,3128.0,291.34,291.75,291.27,291.75,3128.0
2023-04-18 10:40:00,291.54,291.72,291.49,291.61,1510.0,291.54,291.72,291.49,291.61,1510.0
2023-04-18 10:45:00,291.6,291.7,291.55,291.66,916.0,291.6,291.7,291.55,291.66,916.0
2023-04-18 10:50:00,291.6,291.89,291.6,291.73,1600.0,291.6,291.89,291.6,291.73,1600.0
2023-04-18 10:55:00,291.73,291.96,291.73,291.83,3730.0,291.73,291.96,291.73,291.83,3730.0
2023-04-18 11:00:00,291.89,291.95,291.81,291.81,1748.0,291.89,291.95,291.81,291.81,1748.0
2023-04-18 11:05:00,291.8,292.3,291.8,292.3,2499.0,291.8,292.3,291.8,292.3,2499.0
2023-04-18 11:10:00,292.28,292.84,292.21,292.38,5750.0,292.28,292.84,292.21,292.38,5750.0
2023-04-18 11:15:00,292.27,292.6,292.25,292.6,7309.0,292.27,292.6,292.25,292.6,7309.0
2023-04-18 11:20:00,292.54,292.7,292.38,292.61,1700.0,292.54,292.7,292.38,292.61,1700.0
2023-04-18 11:25:00,292.58,293.2,292.51,293.19,4422.0,292.58,293.2,292.51,293.19,4422.0
2023-04-18 11:30:00,293.13,293.14,292.83,293.0,2091.0,293.13,293.14,292.83,293.0,2091.0
2023-04-18 11:35:00,293.03,293.13,292.7,292.71,3420.0,293.03,293.13,292.7,292.71,3420.0
2023-04-18 11:40:00,292.57,292.97,292.57,292.78,1700.0,292.57,292.97,292.57,292.78,1700.0
2023-04-18 11:45:00,292.65,292.95,292.58,292.74,5290.0,292.65,292.95,292.58,292.74,5290.0
2023-04-18 11:50:00,292.86,292.99,292.41,292.99,6320.0,292.86,292.99,292.41,292.99,6320.0
2023-04-18 11:55:00,293.04,293.29,292.91,293.24,3463.0,293.04,293.29,292.91,293.24,3463.0
2023-04-18 12:00:00,293.19,293.49,293.13,293.34,3052.0,293.19,293.49,293.13,293.34,3052.0
2023-04-18 12:05:00,293.38,293.96,293.31,293.96,2771.0,293.38,293.96,293.31,293.96,2771.0
2023-04-18 12:10:00,293.95,293.98,293.71,293.89,6079.0,293.95,293.98,293.71,293.89,6079.0
2023-04-18 12:15:00,293.82,293.98,293.73,293.86,3218.0,293.82,293.98,293.73,293.86,3218.0
2023-04-18 12:20:00,293.8,293.98,293.66,293.77,3604.0,293.8,293.98,293.66,293.77,3604.0
2023-04-18 12:25:00,293.77,293.95,293.72,293.87,4462.0,293.77,293.95,293.72,293.87,4462.0
2023-04-18 12:30:00,293.84,293.96,293.59,293.59,3388.0,293.84,293.96,293.59,293.59,3388.0
2023-04-18 12:35:00,293.6,293.72,293.37,293.71,3548.0,293.6,293.72,293.37,293.71,3548.0
2023-04-18 12:40:00,293.7,293.74,293.63,293.63,1487.0,293.7,293.74,293.63,293.63,1487.0
2023-04-18 12:45:00,293.53,293.58,293.39,293.45,2083.0,293.53,293.58,293.39,293.45,2083.0
2023-04-18 12:50:00,293.4,293.44,293.26,293.44,1260.0,293.4,293.44,293.26,293.44,1260.0
2023-04-18 12:55:00,293.53,293.54,293.37,293.42,2553.0,293.53,293.54,293.37,293.42,2553.0
2023-04-18 13:00:00,293.39,293.39,292.95,292.95,1300.0,293.39,293.39,292.95,292.95,1300.0
2023-04-18 13:05:00,292.87,292.93,292.72,292.84,1650.0,292.87,292.93,292.72,292.84,1650.0
2023-04-18 13:10:00,292.82,293.09,292.75,293.01,2864.0,292.82,293.09,292.75,293.01,2864.0
2023-04-18 13:15:00,293.07,293.08,292.61,292.61,1117.0,293.07,293.08,292.61,292.61,1117.0
2023-04-18 13:20:00,292.69,292.79,292.62,292.71,1906.0,292.69,292.79,292.62,292.71,1906.0
2023-04-18 13:25:00,292.73,292.83,292.63,292.83,1000.0,292.73,292.83,292.63,292.83,1000.0
2023-04-18 13:30:00,292.82,293.17,292.82,293.17,732.0,292.82,293.17,292.82,293.17,732.0
2023-04-18 13:35:00,293.16,293.49,293.07,293.4,3525.0,293.16,293.49,293.07,293.4,3525.0
2023-04-18 13:40:00,293.42,293.72,293.42,293.54,3732.0,293.42,293.72,293.42,293.54,3732.0
2023-04-18 13:45:00,293.54,294.13,293.53,294.13,4525.0,293.54,294.13,293.53,294.13,4525.0
2023-04-18 13:50:00,294.15,294.18,293.94,294.12,2173.0,294.15,294.18,293.94,294.12,2173.0
2023-04-18 13:55:00,294.12,294.17,294.0,294.09,4984.0,294.12,294.17,294.0,294.09,4984.0
2023-04-18 14:00:00,294.1,294.22,294.02,294.12,8300.0,294.1,294.22,294.02,294.12,8300.0
2023-04-18 14:05:00,294.11,294.33,294.04,294.32,3600.0,294.11,294.33,294.04,294.32,3600.0
2023-04-18 14:10:00,294.12,294.14,293.79,294.03,4645.0,294.12,294.14,293.79,294.03,4645.0
2023-04-18 14:15:00,294.05,294.13,293.47,294.13,9398.0,294.05,294.13,293.47,294.13,9398.0
2023-04-18 14:20:00,294.01,294.02,293.91,293.91,700.0,294.01,294.02,293.91,293.91,700.0
2023-04-18 14:25:00,293.92,294.11,293.76,294.07,3117.0,293.92,294.11,293.76,294.07,3117.0
2023-04-18 14:30:00,293.97,294.01,293.81,294.01,1900.0,293.97,294.01,293.81,294.01,1900.0
2023-04-18 14:35:00,293.98,294.57,293.89,294.56,5087.0,293.98,294.57,293.89,294.56,5087.0
2023-04-18 14:40:00,294.57,294.62,294.43,294.44,3200.0,294.57,294.62,294.43,294.44,3200.0
2023-04-18 14:45:00,294.49,294.57,293.76,293.96,5012.0,294.49,294.57,293.76,293.96,5012.0
2023-04-18 14:50:00,293.88,293.95,293.83,293.95,500.0,293.88,293.95,293.83,293.95,500.0
2023-04-18 14:55:00,293.88,293.97,293.78,293.97,1300.0,293.88,293.97,293.78,293.97,1300.0
2023-04-18 15:00:00,293.91,294.14,293.67,293.71,2228.0,293.91,294.14,293.67,293.71,2228.0
2023-04-18 15:05:00,293.65,293.65,293.48,293.48,900.0,293.65,293.65,293.48,293.48,900.0
2023-04-18 15:10:00,293.44,293.68,293.43,293.62,500.0,293.44,293.68,293.43,293.62,500.0
2023-04-18 15:15:00,293.68,293.71,293.51,293.65,3081.0,293.68,293.71,293.51,293.65,3081.0
2023-04-18 15:20:00,293.65,293.7,293.42,293.63,2800.0,293.65,293.7,293.42,293.63,2800.0
2023-04-18 15:25:00,293.65,293.8,293.54,293.73,4016.0,293.65,293.8,293.54,293.73,4016.0
2023-04-18 15:30:00,293.73,293.77,293.55,293.59,3604.0,293.73,293.77,293.55,293.59,3604.0
2023-04-18 15:35:00,293.61,293.71,293.53,293.62,1915.0,293.61,293.71,293.53,293.62,1915.0
2023-04-18 15:40:00,293.62,293.71,293.52,293.59,3680.0,293.62,293.71,293.52,293.59,3680.0
2023-04-18 15:45:00,293.53,293.6,293.38,293.38,4340.0,293.53,293.6,293.38,293.38,4340.0
2023-04-18 15:50:00,293.34,293.36,293.06,293.15,10668.0,293.34,293.36,293.06,293.15,10668.0
2023-04-18 15:55:00,293.12,293.94,293.12,293.8,28778.0,293.12,293.94,293.12,293.8,28778.0
2023-04-19 09:30:00,292.57,293.06,292.57,293.06,8058.0,292.57,293.06,292.57,293.06,8058.0
2023-04-19 09:35:00,293.16,293.16,292.76,292.76,200.0,293.16,293.16,292.76,292.76,200.0
2023-04-19 09:40:00,292.74,292.74,292.28,292.28,600.0,292.74,292.74,292.28,292.28,600.0
2023-04-19 09:45:00,292.47,292.47,291.98,292.06,2644.0,292.47,292.47,291.98,292.06,2644.0
2023-04-19 09:50:00,292.06,293.0,292.06,292.55,8208.0,292.06,293.0,292.06,292.55,8208.0
2023-04-19 09:55:00,292.54,293.12,292.46,293.04,6216.0,292.54,293.12,292.46,293.04,6216.0
2023-04-19 10:00:00,292.88,293.2,292.85,292.95,9235.0,292.88,293.2,292.85,292.95,9235.0
2023-04-19 10:05:00,293.0,293.06,292.85,293.06,6440.0,293.0,293.06,292.85,293.06,6440.0
2023-04-19 10:10:00,293.08,293.19,292.97,293.12,3216.0,293.08,293.19,292.97,293.12,3216.0
2023-04-19 10:15:00,293.23,293.33,293.16,293.16,3300.0,293.23,293.33,293.16,293.16,3300.0
2023-04-19 10:20:00,293.17,293.35,293.12,293.12,3905.0,293.17,293.35,293.12,293.12,3905.0
2023-04-19 10:25:00,293.13,293.85,293.12,293.8,4806.0,293.13,293.85,293.12,293.8,4806.0
2023-04-19 10:30:00,293.83,293.85,293.01,293.01,2112.0,293.83,293.85,293.01,293.01,2112.0
2023-04-19 10:35:00,293.0,293.0,292.73,292.74,1350.0,293.0,293.0,292.73,292.74,1350.0
2023-04-19 10:40:00,292.7,292.7,292.48,292.48,2087.0,292.7,292.7,292.48,292.48,2087.0
2023-04-19 10:45:00,292.47,292.8,292.31,292.77,3950.0,292.47,292.8,292.31,292.77,3950.0
2023-04-19 10:50:00,292.84,292.98,292.69,292.75,7425.0,292.84,292.98,292.69,292.75,7425.0
2023-04-19 10:55:00,292.81,292.91,292.71,292.91,1600.0,292.81,292.91,292.71,292.91,1600.0
2023-04-19 11:00:00,292.93,293.0,292.61,292.61,2526.0,292.93,293.0,292.61,292.61,2526.0
2023-04-19 11:05:00,292.57,292.57,292.44,292.44,1100.0,292.57,292.57,292.44,292.44,1100.0
2023-04-19 11:10:00,292.48,292.61,292.1,292.19,2800.0,292.48,292.61,292.1,292.19,2800.0
2023-04-19 11:15:00,292.19,292.31,292.18,292.31,700.0,292.19,292.31,292.18,292.31,700.0
2023-04-19 11:20:00,292.3,292.5,292.16,292.17,2653.0,292.3,292.5,292.16,292.17,2653.0
2023-04-19 11:25:00,292.12,292.25,292.12,292.19,300.0,292.12,292.25,292.12,292.19,300.0
2023-04-19 11:30:00,292.19,292.51,292.12,292.38,3800.0,292.19,292.51,292.12,292.38,3800.0
2023-04-19 11:35:00,292.53,292.76,292.52,292.76,300.0,292.53,292.76,292.52,292.76,300.0
2023-04-19 11:40:00,292.56,292.65,292.56,292.65,800.0,292.56,292.65,292.56,292.65,800.0
2023-04-19 11:45:00,292.59,292.66,292.58,292.62,1500.0,292.59,292.66,292.58,292.62,1500.0
2023-04-19 11:50:00,292.62,292.64,292.52,292.52,1400.0,292.62,292.64,292.52,292.52,1400.0
2023-04-19 11:55:00,292.55,292.65,292.49,292.62,3417.0,292.55,292.65,292.49,292.62,3417.0
2023-04-19 12:00:00,292.66,293.0,292.56,292.56,4371.0,292.66,293.0,292.56,292.56,4371.0
2023-04-19 12:05:00,292.54,292.54,292.25,292.25,1329.0,292.54,292.54,292.25,292.25,1329.0
2023-04-19 12:10:00,292.4,292.59,292.36,292.51,1750.0,292.4,292.59,292.36,292.51,1750.0
2023-04-19 12:15:00,292.62,292.62,292.5,292.5,1200.0,292.62,292.62,292.5,292.5,1200.0
2023-04-19 12:20:00,292.57,292.57,292.38,292.48,1398.0,292.57,292.57,292.38,292.48,1398.0
2023-04-19 12:25:00,292.38,292.38,292.38,292.38,100.0,292.38,292.38,292.38,292.38,100.0
2023-04-19 12:30:00,292.51,292.52,292.12,292.23,3050.0,292.51,292.52,292.12,292.23,3050.0
2023-04-19 12:35:00,292.23,292.24,292.23,292.23,100.0,292.23,292.24,292.23,292.23,100.0
2023-04-19 12:40:00,292.25,292.31,292.21,292.25,1309.0,292.25,292.31,292.21,292.25,1309.0
2023-04-19 12:45:00,292.2,292.35,292.2,292.35,1400.0,292.2,292.35,292.2,292.35,1400.0
2023-04-19 12:50:00,292.48,292.55,292.46,292.46,900.0,292.48,292.55,292.46,292.46,900.0
2023-04-19 12:55:00,292.47,292.65,292.47,292.48,1145.0,292.47,292.65,292.47,292.48,1145.0
2023-04-19 13:00:00,292.44,292.63,292.39,292.56,1754.0,292.44,292.63,292.39,292.56,1754.0
2023-04-19 13:05:00,292.56,292.61,292.46,292.5,1500.0,292.56,292.61,292.46,292.5,1500.0
2023-04-19 13:10:00,292.52,292.61,292.51,292.51,700.0,292.52,292.61,292.51,292.51,700.0
2023-04-19 13:15:00,292.52,292.52,292.23,292.23,1200.0,292.52,292.52,292.23,292.23,1200.0
2023-04-19 13:20:00,292.29,292.5,292.19,292.5,2127.0,292.29,292.5,292.19,292.5,2127.0
2023-04-19 13:25:00,292.59,292.62,292.46,292.49,600.0,292.59,292.62,292.46,292.49,600.0
2023-04-19 13:30:00,292.54,292.63,292.51,292.61,800.0,292.54,292.63,292.51,292.61,800.0
2023-04-19 13:35:00,292.45,292.45,292.39,292.41,839.0,292.45,292.45,292.39,292.41,839.0
2023-04-19 13:40:00,292.46,292.55,292.42,292.46,1861.0,292.46,292.55,292.42,292.46,1861.0
2023-04-19 13:45:00,292.4,292.49,292.39,292.49,700.0,292.4,292.49,292.39,292.49,700.0
2023-04-19 13:50:00,292.49,292.57,292.44,292.56,800.0,292.49,292.57,292.44,292.56,800.0
2023-04-19 13:55:00,292.56,292.76,292.5,292.58,2897.0,292.56,292.76,292.5,292.58,2897.0
2023-04-19 14:00:00,292.66,292.91,292.66,292.7,1730.0,292.66,292.91,292.66,292.7,1730.0
2023-04-19 14:05:00,292.71,292.71,292.6,292.6,900.0,292.71,292.71,292.6,292.6,900.0
2023-04-19 14:10:00,292.67,292.78,292.67,292.73,500.0,292.67,292.78,292.67,292.73,500.0
2023-04-19 14:15:00,292.73,292.8,292.73,292.79,700.0,292.73,292.8,292.73,292.79,700.0
2023-04-19 14:20:00,292.81,292.81,292.39,292.6,3090.0,292.81,292.81,292.39,292.6,3090.0
2023-04-19 14:25:00,292.61,292.82,292.6,292.82,700.0,292.61,292.82,292.6,292.82,700.0
2023-04-19 14:30:00,292.81,292.81,292.45,292.61,3600.0,292.81,292.81,292.45,292.61,3600.0
2023-04-19 14:35:00,292.62,292.65,292.52,292.65,900.0,292.62,292.65,292.52,292.65,900.0
2023-04-19 14:40:00,292.67,292.69,292.48,292.52,2691.0,292.67,292.69,292.48,292.52,2691.0
2023-04-19 14:45:00,292.5,292.5,292.38,292.42,1700.0,292.5,292.5,292.38,292.42,1700.0
2023-04-19 14:50:00,292.43,292.44,292.34,292.43,1219.0,292.43,292.44,292.34,292.43,1219.0
2023-04-19 14:55:00,292.39,292.39,292.19,292.38,2500.0,292.39,292.39,292.19,292.38,2500.0
2023-04-19 15:00:00,292.5,292.59,292.4,292.59,1800.0,292.5,292.59,292.4,292.59,1800.0
2023-04-19 15:05:00,292.57,292.62,292.41,292.58,6400.0,292.57,292.62,292.41,292.58,6400.0
2023-04-19 15:10:00,292.63,292.68,292.57,292.67,1465.0,292.63,292.68,292.57,292.67,1465.0
2023-04-19 15:15:00,292.63,292.71,292.58,292.63,1800.0,292.63,292.71,292.58,292.63,1800.0
2023-04-19 15:20:00,292.6,292.72,292.58,292.61,2506.0,292.6,292.72,292.58,292.61,2506.0
2023-04-19 15:25:00,292.65,292.66,292.5,292.66,2075.0,292.65,292.66,292.5,292.66,2075.0
2023-04-19 15:30:00,292.69,292.7,292.41,292.54,3153.0,292.69,292.7,292.41,292.54,3153.0
2023-04-19 15:35:00,292.5,292.54,292.43,292.47,2000.0,292.5,292.54,292.43,292.47,2000.0
2023-04-19 15:40:00,292.47,292.57,292.4,292.53,3000.0,292.47,292.57,292.4,292.53,3000.0
2023-04-19 15:45:00,292.48,292.48,292.19,292.27,4181.0,292.48,292.48,292.19,292.27,4181.0
2023-04-19 15:50:00,292.27,292.48,292.21,292.31,10179.0,292.27,292.48,292.21,292.31,10179.0
2023-04-19 15:55:00,292.32,292.4,292.08,292.28,22016.0,292.32,292.4,292.08,292.28,22016.0
2023-04-20 09:30:00,290.24,290.48,290.24,290.36,8360.0,290.24,290.48,290.24,290.36,8360.0
2023-04-20 09:35:00,290.74,291.57,290.53,291.57,1100.0,290.74,291.57,290.53,291.57,1100.0
2023-04-20 09:40:00,291.11,291.11,290.66,290.89,1695.0,291.11,291.11,290.66,290.89,1695.0
2023-04-20 09:45:00,290.92,291.12,290.69,290.88,3645.0,290.92,291.12,290.69,290.88,3645.0
2023-04-20 09:50:00,290.88,290.88,290.13,290.13,800.0,290.88,290.88,290.13,290.13,800.0
2023-04-20 09:55:00,290.0,290.0,289.4,289.48,1896.0,290.0,290.0,289.4,289.48,1896.0
2023-04-20 10:00:00,289.3,289.74,289.26,289.63,2826.0,289.3,289.74,289.26,289.63,2826.0
2023-04-20 10:05:00,289.7,290.22,289.7,289.98,2441.0,289.7,290.22,289.7,289.98,2441.0
2023-04-20 10:10:00,290.16,290.42,290.16,290.42,1800.0,290.16,290.42,290.16,290.42,1800.0
2023-04-20 10:15:00,290.26,291.1,290.26,291.1,3164.0,290.26,291.1,290.26,291.1,3164.0
2023-04-20 10:20:00,291.24,291.24,290.59,290.59,4500.0,291.24,291.24,290.59,290.59,4500.0
2023-04-20 10:25:00,290.75,291.09,290.74,290.84,3700.0,290.75,291.09,290.74,290.84,3700.0
2023-04-20 10:30:00,290.72,291.04,290.64,290.94,2120.0,290.72,291.04,290.64,290.94,2120.0
2023-04-20 10:35:00,291.03,291.03,290.61,290.61,877.0,291.03,291.03,290.61,290.61,877.0
2023-04-20 10:40:00,290.77,290.84,290.69,290.83,500.0,290.77,290.84,290.69,290.83,500.0
2023-04-20 10:45:00,290.69,290.69,290.45,290.45,1695.0,290.69,290.69,290.45,290.45,1695.0
2023-04-20 10:50:00,290.53,290.53,290.19,290.3,1150.0,290.53,290.53,290.19,290.3,1150.0
2023-04-20 10:55:00,290.18,290.51,290.03,290.48,2700.0,290.18,290.51,290.03,290.48,2700.0
2023-04-20 11:00:00,290.21,290.29,290.21,290.29,200.0,290.21,290.29,290.21,290.29,200.0
2023-04-20 11:05:00,290.12,290.26,290.08,290.18,1331.0,290.12,290.26,290.08,290.18,1331.0
2023-04-20 11:10:00,290.22,290.26,290.09,290.19,1600.0,290.22,290.26,290.09,290.19,1600.0
2023-04-20 11:15:00,290.1,290.38,290.0,290.38,4000.0,290.1,290.38,290.0,290.38,4000.0
2023-04-20 11:20:00,290.4,290.7,290.35,290.44,2508.0,290.4,290.7,290.35,290.44,2508.0
2023-04-20 11:25:00,290.24,290.24,290.1,290.11,975.0,290.24,290.24,290.1,290.11,975.0
2023-04-20 11:30:00,290.22,290.31,290.15,290.19,1713.0,290.22,290.31,290.15,290.19,1713.0
2023-04-20 11:35:00,290.28,290.4,290.2,290.26,7754.0,290.28,290.4,290.2,290.26,7754.0
2023-04-20 11:40:00,290.22,290.26,290.19,290.26,1630.0,290.22,290.26,290.19,290.26,1630.0
2023-04-20 11:45:00,290.24,290.76,290.22,290.63,6523.0,290.24,290.76,290.22,290.63,6523.0
2023-04-20 11:50:00,290.63,290.69,290.63,290.65,1200.0,290.63,290.69,290.63,290.65,1200.0
2023-04-20 11:55:00,290.65,290.86,290.64,290.86,800.0,290.65,290.86,290.64,290.86,800.0
2023-04-20 12:00:00,290.99,291.02,290.68,290.68,1504.0,290.99,291.02,290.68,290.68,1504.0
2023-04-20 12:05:00,290.69,290.69,290.53,290.68,800.0,290.69,290.69,290.53,290.68,800.0
2023-04-20 12:10:00,290.79,290.81,290.67,290.67,1265.0,290.79,290.81,290.67,290.67,1265.0
2023-04-20 12:15:00,290.72,290.78,290.51,290.64,1897.0,290.72,290.78,290.51,290.64,1897.0
2023-04-20 12:20:00,290.74,290.74,290.54,290.55,500.0,290.74,290.74,290.54,290.55,500.0
2023-04-20 12:25:00,290.5,290.51,290.34,290.38,600.0,290.5,290.51,290.34,290.38,600.0
2023-04-20 12:30:00,290.42,290.68,290.42,290.68,2184.0,290.42,290.68,290.42,290.68,2184.0
2023-04-20 12:35:00,290.67,290.88,290.67,290.7,1319.0,290.67,290.88,290.67,290.7,1319.0
2023-04-20 12:40:00,290.74,290.81,290.58,290.75,1093.0,290.74,290.81,290.58,290.75,1093.0
2023-04-20 12:45:00,290.67,290.89,290.67,290.81,800.0,290.67,290.89,290.67,290.81,800.0
2023-04-20 12:50:00,290.9,291.04,290.86,290.93,993.0,290.9,291.04,290.86,290.93,993.0
2023-04-20 12:55:00,290.98,291.5,290.98,291.33,1100.0,290.98,291.5,290.98,291.33,1100.0
2023-04-20 13:00:00,291.32,291.38,290.9,290.9,614.0,291.32,291.38,290.9,290.9,614.0
2023-04-20 13:05:00,290.88,290.88,290.71,290.85,1000.0,290.88,290.88,290.71,290.85,1000.0
2023-04-20 13:10:00,290.75,290.98,290.75,290.93,1100.0,290.75,290.98,290.75,290.93,1100.0
2023-04-20 13:15:00,290.96,290.96,290.8,290.8,400.0,290.96,290.96,290.8,290.8,400.0
2023-04-20 13:20:00,290.82,291.11,290.82,291.06,1902.0,290.82,291.11,290.82,291.06,1902.0
2023-04-20 13:25:00,291.21,291.22,291.17,291.22,565.0,291.21,291.22,291.17,291.22,565.0
2023-04-20 13:30:00,291.19,291.19,291.14,291.15,800.0,291.19,291.19,291.14,291.15,800.0
2023-04-20 13:35:00,291.13,291.16,291.04,291.06,1100.0,291.13,291.16,291.04,291.06,1100.0
2023-04-20 13:40:00,291.11,291.15,291.08,291.13,500.0,291.11,291.15,291.08,291.13,500.0
2023-04-20 13:45:00,291.16,291.22,291.16,291.19,500.0,291.16,291.22,291.16,291.19,500.0
2023-04-20 13:50:00,291.28,291.58,291.28,291.58,1100.0,291.28,291.58,291.28,291.58,1100.0
2023-04-20 13:55:00,291.53,291.53,291.11,291.14,1500.0,291.53,291.53,291.11,291.14,1500.0
2023-04-20 14:00:00,291.07,291.08,290.98,291.08,652.0,291.07,291.08,290.98,291.08,652.0
2023-04-20 14:05:00,290.95,290.95,290.87,290.89,600.0,290.95,290.95,290.87,290.89,600.0
2023-04-20 14:10:00,290.78,291.01,290.78,290.85,1200.0,290.78,291.01,290.78,290.85,1200.0
2023-04-20 14:15:00,290.87,290.87,290.63,290.77,1600.0,290.87,290.87,290.63,290.77,1600.0
2023-04-20 14:20:00,290.67,291.07,290.66,290.93,2600.0,290.67,291.07,290.66,290.93,2600.0
2023-04-20 14:25:00,290.82,290.85,290.66,290.66,1100.0,290.82,290.85,290.66,290.66,1100.0
2023-04-20 14:30:00,290.65,290.71,290.4,290.47,2234.0,290.65,290.71,290.4,290.47,2234.0
2023-04-20 14:35:00,290.46,290.47,290.23,290.3,1394.0,290.46,290.47,290.23,290.3,1394.0
2023-04-20 14:40:00,290.27,290.34,289.98,290.05,2397.0,290.27,290.34,289.98,290.05,2397.0
2023-04-20 14:45:00,290.09,290.15,289.92,290.0,2264.0,290.09,290.15,289.92,290.0,2264.0
2023-04-20 14:50:00,290.05,290.18,290.05,290.1,800.0,290.05,290.18,290.05,290.1,800.0
2023-04-20 14:55:00,290.12,290.36,290.07,290.19,1620.0,290.12,290.36,290.07,290.19,1620.0
2023-04-20 15:00:00,290.28,290.36,290.02,290.12,2028.0,290.28,290.36,290.02,290.12,2028.0
2023-04-20 15:05:00,290.1,290.19,289.93,290.04,5136.0,290.1,290.19,289.93,290.04,5136.0
2023-04-20 15:10:00,290.05,290.09,289.9,289.9,5000.0,290.05,290.09,289.9,289.9,5000.0
2023-04-20 15:15:00,290.0,290.01,289.67,289.7,2558.0,290.0,290.01,289.67,289.7,2558.0
2023-04-20 15:20:00,289.71,289.99,289.59,289.84,4372.0,289.71,289.99,289.59,289.84,4372.0
2023-04-20 15:25:00,289.85,290.06,289.75,289.99,3400.0,289.85,290.06,289.75,289.99,3400.0
2023-04-20 15:30:00,290.11,290.12,289.84,290.12,3178.0,290.11,290.12,289.84,290.12,3178.0
2023-04-20 15:35:00,290.04,290.35,290.03,290.31,4600.0,290.04,290.35,290.03,290.31,4600.0
2023-04-20 15:40:00,290.31,290.32,289.97,290.01,4947.0,290.31,290.32,289.97,290.01,4947.0
2023-04-20 15:45:00,290.0,290.26,289.7,289.88,6300.0,290.0,290.26,289.7,289.88,6300.0
2023-04-20 15:50:00,289.86,290.43,289.78,290.06,15896.0,289.86,290.43,289.78,290.06,15896.0
2023-04-20 15:55:00,289.94,290.37,289.91,290.36,22125.0,289.94,290.37,289.91,290.36,22125.0
2023-04-21 09:30:00,290.6,291.87,289.51,291.33,81596.0,290.6,291.87,289.51,291.33,81596.0
2023-04-21 09:35:00,291.87,292.7,291.26,292.07,26693.0,291.87,292.7,291.26,292.07,26693.0
2023-04-21 09:40:00,291.89,292.26,291.5,292.0,5862.0,291.89,292.26,291.5,292.0,5862.0
2023-04-21 09:45:00,292.1,292.34,291.71,291.75,6568.0,292.1,292.34,291.71,291.75,6568.0
2023-04-21 09:50:00,291.56,292.0,291.3,291.99,3172.0,291.56,292.0,291.3,291.99,3172.0
2023-04-21 09:55:00,291.76,291.76,291.26,291.42,1900.0,291.76,291.76,291.26,291.42,1900.0
2023-04-21 10:00:00,291.6,291.6,291.17,291.47,4815.0,291.6,291.6,291.17,291.47,4815.0
2023-04-21 10:05:00,291.45,291.81,291.41,291.75,2259.0,291.45,291.81,291.41,291.75,2259.0
2023-04-21 10:10:00,291.75,292.07,291.6,291.91,3747.0,291.75,292.07,291.6,291.91,3747.0
2023-04-21 10:15:00,291.94,292.46,291.84,292.46,5206.0,291.94,292.46,291.84,292.46,5206.0
2023-04-21 10:20:00,292.46,292.52,291.98,291.99,3400.0,292.46,292.52,291.98,291.99,3400.0
2023-04-21 10:25:00,292.32,292.32,291.99,292.22,3615.0,292.32,292.32,291.99,292.22,3615.0
2023-04-21 10:30:00,291.99,292.26,291.95,292.24,2814.0,291.99,292.26,291.95,292.24,2814.0
2023-04-21 10:35:00,292.25,292.39,291.52,292.0,17690.0,292.25,292.39,291.52,292.0,17690.0
2023-04-21 10:40:00,291.88,291.89,291.42,291.5,11564.0,291.88,291.89,291.42,291.5,11564.0
2023-04-21 10:45:00,291.44,291.8,291.33,291.71,3140.0,291.44,291.8,291.33,291.71,3140.0
2023-04-21 10:50:00,291.74,291.94,291.56,291.58,2530.0,291.74,291.94,291.56,291.58,2530.0
2023-04-21 10:55:00,291.63,291.99,291.63,291.69,9991.0,291.63,291.99,291.63,291.69,9991.0
2023-04-21 11:00:00,291.68,292.25,291.6,292.25,1835.0,291.68,292.25,291.6,292.25,1835.0
2023-04-21 11:05:00,292.25,292.6,292.25,292.35,3399.0,292.25,292.6,292.25,292.35,3399.0
2023-04-21 11:10:00,292.33,292.37,292.24,292.27,1800.0,292.33,292.37,292.24,292.27,1800.0
2023-04-21 11:15:00,292.32,292.33,292.09,292.09,1400.0,292.32,292.33,292.09,292.09,1400.0
2023-04-21 11:20:00,292.05,292.38,292.05,292.22,6204.0,292.05,292.38,292.05,292.22,6204.0
2023-04-21 11:25:00,292.3,292.3,292.0,292.13,4612.0,292.3,292.3,292.0,292.13,4612.0
2023-04-21 11:30:00,292.09,292.63,292.09,292.5,4072.0,292.09,292.63,292.09,292.5,4072.0
2023-04-21 11:35:00,292.45,292.46,292.27,292.27,1100.0,292.45,292.46,292.27,292.27,1100.0
2023-04-21 11:40:00,292.33,292.76,292.27,292.46,1859.0,292.33,292.76,292.27,292.46,1859.0
2023-04-21 11:45:00,292.5,292.61,292.07,292.13,2766.0,292.5,292.61,292.07,292.13,2766.0
2023-04-21 11:50:00,292.12,292.2,292.12,292.2,200.0,292.12,292.2,292.12,292.2,200.0
2023-04-21 11:55:00,292.24,292.33,292.02,292.33,8576.0,292.24,292.33,292.02,292.33,8576.0
2023-04-21 12:00:00,292.55,292.66,292.35,292.36,1500.0,292.55,292.66,292.35,292.36,1500.0
2023-04-21 12:05:00,292.32,292.76,292.24,292.62,2508.0,292.32,292.76,292.24,292.62,2508.0
2023-04-21 12:10:00,292.76,292.84,292.6,292.84,1164.0,292.76,292.84,292.6,292.84,1164.0
2023-04-21 12:15:00,292.87,293.17,292.86,293.05,2976.0,292.87,293.17,292.86,293.05,2976.0
2023-04-21 12:20:00,293.12,293.14,293.11,293.12,900.0,293.12,293.14,293.11,293.12,900.0
2023-04-21 12:25:00,293.03,293.03,292.7,292.8,2457.0,293.03,293.03,292.7,292.8,2457.0
2023-04-21 12:30:00,292.68,292.68,292.63,292.64,400.0,292.68,292.68,292.63,292.64,400.0
2023-04-21 12:35:00,292.67,292.79,292.6,292.64,2300.0,292.67,292.79,292.6,292.64,2300.0
2023-04-21 12:40:00,292.65,292.72,292.56,292.67,2100.0,292.65,292.72,292.56,292.67,2100.0
2023-04-21 12:45:00,292.63,292.89,292.53,292.53,2262.0,292.63,292.89,292.53,292.53,2262.0
2023-04-21 12:50:00,292.5,292.77,292.5,292.77,1200.0,292.5,292.77,292.5,292.77,1200.0
2023-04-21 12:55:00,292.78,292.78,292.75,292.75,691.0,292.78,292.78,292.75,292.75,691.0
2023-04-21 13:00:00,292.76,292.87,292.69,292.7,1600.0,292.76,292.87,292.69,292.7,1600.0
2023-04-21 13:05:00,292.66,292.81,292.65,292.79,800.0,292.66,292.81,292.65,292.79,800.0
2023-04-21 13:10:00,292.83,292.83,292.66,292.71,1000.0,292.83,292.83,292.66,292.71,1000.0
2023-04-21 13:15:00,292.73,292.82,292.62,292.67,2994.0,292.73,292.82,292.62,292.67,2994.0
2023-04-21 13:20:00,292.75,293.08,292.75,293.07,1840.0,292.75,293.08,292.75,293.07,1840.0
2023-04-21 13:25:00,293.11,293.12,292.95,292.99,1925.0,293.11,293.12,292.95,292.99,1925.0
2023-04-21 13:30:00,293.12,293.12,293.01,293.04,1400.0,293.12,293.12,293.01,293.04,1400.0
2023-04-21 13:35:00,293.05,293.13,292.93,293.03,2722.0,293.05,293.13,292.93,293.03,2722.0
2023-04-21 13:40:00,292.99,293.08,292.86,292.99,1400.0,292.99,293.08,292.86,292.99,1400.0
2023-04-21 13:45:00,292.97,293.14,292.97,293.06,2120.0,292.97,293.14,292.97,293.06,2120.0
2023-04-21 13:50:00,293.11,293.17,293.0,293.03,2400.0,293.11,293.17,293.0,293.03,2400.0
2023-04-21 13:55:00,293.05,293.29,293.05,293.2,1700.0,293.05,293.29,293.05,293.2,1700.0
2023-04-21 14:00:00,293.25,293.47,293.21,293.31,4858.0,293.25,293.47,293.21,293.31,4858.0
2023-04-21 14:05:00,293.32,293.5,293.16,293.45,2274.0,293.32,293.5,293.16,293.45,2274.0
2023-04-21 14:10:00,293.41,293.61,293.38,293.49,2100.0,293.41,293.61,293.38,293.49,2100.0
2023-04-21 14:15:00,293.49,293.6,293.36,293.37,4601.0,293.49,293.6,293.36,293.37,4601.0
2023-04-21 14:20:00,293.43,293.5,293.32,293.49,2600.0,293.43,293.5,293.32,293.49,2600.0
2023-04-21 14:25:00,293.4,293.58,293.4,293.58,1900.0,293.4,293.58,293.4,293.58,1900.0
2023-04-21 14:30:00,293.49,293.5,293.22,293.23,3900.0,293.49,293.5,293.22,293.23,3900.0
2023-04-21 14:35:00,293.19,293.38,293.09,293.28,8397.0,293.19,293.38,293.09,293.28,8397.0
2023-04-21 14:40:00,293.34,293.44,293.34,293.37,2000.0,293.34,293.44,293.34,293.37,2000.0
2023-04-21 14:45:00,293.42,293.48,293.31,293.31,4250.0,293.42,293.48,293.31,293.31,4250.0
2023-04-21 14:50:00,293.39,293.45,293.11,293.32,6500.0,293.39,293.45,293.11,293.32,6500.0
2023-04-21 14:55:00,293.31,293.52,293.28,293.5,3637.0,293.31,293.52,293.28,293.5,3637.0
2023-04-21 15:00:00,293.49,293.53,292.98,293.2,9600.0,293.49,293.53,292.98,293.2,9600.0
2023-04-21 15:05:00,293.2,293.48,292.95,293.22,4450.0,293.2,293.48,292.95,293.22,4450.0
2023-04-21 15:10:00,293.13,293.2,292.94,292.99,3200.0,293.13,293.2,292.94,292.99,3200.0
2023-04-21 15:15:00,292.9,293.1,292.9,292.99,3700.0,292.9,293.1,292.9,292.99,3700.0
2023-04-21 15:20:00,292.99,293.08,292.87,292.93,5942.0,292.99,293.08,292.87,292.93,5942.0
2023-04-21 15:25:00,292.88,292.92,292.64,292.72,9400.0,292.88,292.92,292.64,292.72,9400.0
2023-04-21 15:30:00,292.8,293.07,292.66,293.02,19770.0,292.8,293.07,292.66,293.02,19770.0
2023-04-21 15:35:00,293.04,293.07,292.79,292.85,9497.0,293.04,293.07,292.79,292.85,9497.0
2023-04-21 15:40:00,292.86,293.24,292.76,293.05,25605.0,292.86,293.24,292.76,293.05,25605.0
2023-04-21 15:45:00,293.06,293.96,293.05,293.81,13714.0,293.06,293.96,293.05,293.81,13714.0
2023-04-21 15:50:00,293.69,294.0,293.57,294.0,15658.0,293.69,294.0,293.57,294.0,15658.0
2023-04-21 15:55:00,293.93,294.19,293.87,294.03,23515.0,293.93,294.19,293.87,294.03,23515.0
2023-04-24 09:30:00,293.87,294.73,293.17,293.55,25088.0,293.87,294.73,293.17,293.55,25088.0
2023-04-24 09:35:00,293.62,294.92,293.33,294.92,8366.0,293.62,294.92,293.33,294.92,8366.0
2023-04-24 09:40:00,294.95,295.25,293.74,293.84,13422.0,294.95,295.25,293.74,293.84,13422.0
2023-04-24 09:45:00,293.93,294.12,293.2,293.32,8673.0,293.93,294.12,293.2,293.32,8673.0
2023-04-24 09:50:00,293.27,293.75,293.27,293.72,5017.0,293.27,293.75,293.27,293.72,5017.0
2023-04-24 09:55:00,293.59,294.06,293.37,294.06,8416.0,293.59,294.06,293.37,294.06,8416.0
2023-04-24 10:00:00,294.37,294.76,293.79,294.62,7308.0,294.37,294.76,293.79,294.62,7308.0
2023-04-24 10:05:00,294.65,294.91,294.36,294.37,4178.0,294.65,294.91,294.36,294.37,4178.0
2023-04-24 10:10:00,294.3,294.45,294.03,294.13,3308.0,294.3,294.45,294.03,294.13,3308.0
2023-04-24 10:15:00,294.06,294.37,293.97,294.04,11922.0,294.06,294.37,293.97,294.04,11922.0
2023-04-24 10:20:00,294.05,294.26,293.82,293.94,33032.0,294.05,294.26,293.82,293.94,33032.0
2023-04-24 10:25:00,293.94,294.51,293.93,294.24,5845.0,293.94,294.51,293.93,294.24,5845.0
2023-04-24 10:30:00,294.23,294.26,293.96,294.05,2500.0,294.23,294.26,293.96,294.05,2500.0
2023-04-24 10:35:00,293.9,294.09,293.84,293.9,7062.0,293.9,294.09,293.84,293.9,7062.0
2023-04-24 10:40:00,294.03,294.31,294.03,294.13,2494.0,294.03,294.31,294.03,294.13,2494.0
2023-04-24 10:45:00,294.25,294.56,294.2,294.38,2296.0,294.25,294.56,294.2,294.38,2296.0
2023-04-24 10:50:00,294.38,294.46,293.99,294.09,4990.0,294.38,294.46,293.99,294.09,4990.0
2023-04-24 10:55:00,294.09,294.39,293.9,294.23,4348.0,294.09,294.39,293.9,294.23,4348.0
2023-04-24 11:00:00,294.1,294.1,294.03,294.09,1100.0,294.1,294.1,294.03,294.09,1100.0
2023-04-24 11:05:00,293.98,294.01,293.76,293.89,8081.0,293.98,294.01,293.76,293.89,8081.0
2023-04-24 11:10:00,293.89,294.23,293.89,294.01,4862.0,293.89,294.23,293.89,294.01,4862.0
2023-04-24 11:15:00,293.93,294.32,293.93,294.3,1617.0,293.93,294.32,293.93,294.3,1617.0
2023-04-24 11:20:00,293.87,293.87,293.71,293.78,1000.0,293.87,293.87,293.71,293.78,1000.0
2023-04-24 11:25:00,293.76,293.88,293.34,293.4,4349.0,293.76,293.88,293.34,293.4,4349.0
2023-04-24 11:30:00,293.41,293.67,293.36,293.56,2200.0,293.41,293.67,293.36,293.56,2200.0
2023-04-24 11:35:00,293.64,293.66,293.35,293.4,1900.0,293.64,293.66,293.35,293.4,1900.0
2023-04-24 11:40:00,293.4,293.64,293.24,293.47,5890.0,293.4,293.64,293.24,293.47,5890.0
2023-04-24 11:45:00,293.38,293.67,293.38,293.5,3146.0,293.38,293.67,293.38,293.5,3146.0
2023-04-24 11:50:00,293.53,293.64,293.37,293.38,2300.0,293.53,293.64,293.37,293.38,2300.0
2023-04-24 11:55:00,293.42,293.62,293.32,293.32,1220.0,293.42,293.62,293.32,293.32,1220.0
2023-04-24 12:00:00,293.34,293.34,293.13,293.21,1300.0,293.34,293.34,293.13,293.21,1300.0
2023-04-24 12:05:00,293.2,293.2,292.65,292.88,4186.0,293.2,293.2,292.65,292.88,4186.0
2023-04-24 12:10:00,292.94,293.01,292.82,292.87,1407.0,292.94,293.01,292.82,292.87,1407.0
2023-04-24 12:15:00,292.87,293.37,292.86,293.37,2726.0,292.87,293.37,292.86,293.37,2726.0
2023-04-24 12:20:00,293.37,293.41,293.16,293.34,1000.0,293.37,293.41,293.16,293.34,1000.0
2023-04-24 12:25:00,293.23,293.32,293.09,293.27,3081.0,293.23,293.32,293.09,293.27,3081.0
2023-04-24 12:30:00,293.16,293.27,293.09,293.11,2521.0,293.16,293.27,293.09,293.11,2521.0
2023-04-24 12:35:00,293.22,293.33,293.07,293.33,4722.0,293.22,293.33,293.07,293.33,4722.0
2023-04-24 12:40:00,293.21,293.32,293.1,293.1,1269.0,293.21,293.32,293.1,293.1,1269.0
2023-04-24 12:45:00,293.02,293.33,293.02,293.25,2830.0,293.02,293.33,293.02,293.25,2830.0
2023-04-24 12:50:00,293.2,293.2,293.08,293.11,2077.0,293.2,293.2,293.08,293.11,2077.0
2023-04-24 12:55:00,293.18,293.45,293.15,293.45,2212.0,293.18,293.45,293.15,293.45,2212.0
2023-04-24 13:00:00,293.45,293.64,293.44,293.48,1700.0,293.45,293.64,293.44,293.48,1700.0
2023-04-24 13:05:00,293.42,293.51,293.37,293.38,1666.0,293.42,293.51,293.37,293.38,1666.0
2023-04-24 13:10:00,293.29,293.36,293.02,293.09,4300.0,293.29,293.36,293.02,293.09,4300.0
2023-04-24 13:15:00,293.0,293.08,292.78,293.03,4724.0,293.0,293.08,292.78,293.03,4724.0
2023-04-24 13:20:00,292.98,293.08,292.94,292.94,2039.0,292.98,293.08,292.94,292.94,2039.0
2023-04-24 13:25:00,293.01,293.55,293.0,293.55,4288.0,293.01,293.55,293.0,293.55,4288.0
2023-04-24 13:30:00,293.53,293.76,293.47,293.7,3512.0,293.53,293.76,293.47,293.7,3512.0
2023-04-24 13:35:00,293.54,293.58,293.37,293.37,1415.0,293.54,293.58,293.37,293.37,1415.0
2023-04-24 13:40:00,293.32,293.46,293.26,293.26,4573.0,293.32,293.46,293.26,293.26,4573.0
2023-04-24 13:45:00,293.32,293.58,293.21,293.22,5408.0,293.32,293.58,293.21,293.22,5408.0
2023-04-24 13:50:00,293.19,293.48,293.18,293.48,1829.0,293.19,293.48,293.18,293.48,1829.0
2023-04-24 13:55:00,293.43,293.51,293.05,293.12,2001.0,293.43,293.51,293.05,293.12,2001.0
2023-04-24 14:00:00,293.17,293.26,292.96,293.09,6395.0,293.17,293.26,292.96,293.09,6395.0
2023-04-24 14:05:00,293.02,293.17,292.97,293.1,13433.0,293.02,293.17,292.97,293.1,13433.0
2023-04-24 14:10:00,293.1,293.24,292.95,293.06,6069.0,293.1,293.24,292.95,293.06,6069.0
2023-04-24 14:15:00,293.01,293.18,292.94,293.12,3601.0,293.01,293.18,292.94,293.12,3601.0
2023-04-24 14:20:00,293.17,293.4,293.17,293.4,3352.0,293.17,293.4,293.17,293.4,3352.0
2023-04-24 14:25:00,293.2,293.66,293.2,293.66,2513.0,293.2,293.66,293.2,293.66,2513.0
2023-04-24 14:30:00,293.72,293.79,293.51,293.65,2572.0,293.72,293.79,293.51,293.65,2572.0
2023-04-24 14:35:00,293.55,293.67,293.42,293.46,4079.0,293.55,293.67,293.42,293.46,4079.0
2023-04-24 14:40:00,293.56,293.56,293.29,293.4,6001.0,293.56,293.56,293.29,293.4,6001.0
2023-04-24 14:45:00,293.39,293.48,293.23,293.35,3370.0,293.39,293.48,293.23,293.35,3370.0
2023-04-24 14:50:00,293.42,293.45,293.27,293.32,2890.0,293.42,293.45,293.27,293.32,2890.0
2023-04-24 14:55:00,293.32,293.45,293.28,293.44,4115.0,293.32,293.45,293.28,293.44,4115.0
2023-04-24 15:00:00,293.46,293.46,293.21,293.31,8033.0,293.46,293.46,293.21,293.31,8033.0
2023-04-24 15:05:00,293.37,293.4,293.28,293.4,3374.0,293.37,293.4,293.28,293.4,3374.0
2023-04-24 15:10:00,293.42,293.44,293.18,293.21,2900.0,293.42,293.44,293.18,293.21,2900.0
2023-04-24 15:15:00,293.22,293.25,293.12,293.13,4680.0,293.22,293.25,293.12,293.13,4680.0
2023-04-24 15:20:00,293.1,293.1,292.7,292.91,5961.0,293.1,293.1,292.7,292.91,5961.0
2023-04-24 15:25:00,292.92,293.1,292.92,293.02,5141.0,292.92,293.1,292.92,293.02,5141.0
2023-04-24 15:30:00,292.92,293.13,292.85,292.93,9775.0,292.92,293.13,292.85,292.93,9775.0
2023-04-24 15:35:00,292.93,293.13,292.81,292.93,10926.0,292.93,293.13,292.81,292.93,10926.0
2023-04-24 15:40:00,292.97,293.11,292.74,292.74,10388.0,292.97,293.11,292.74,292.74,10388.0
2023-04-24 15:45:00,292.75,292.87,292.6,292.73,18005.0,292.75,292.87,292.6,292.73,18005.0
2023-04-24 15:50:00,292.69,292.98,292.17,292.17,40813.0,292.69,292.98,292.17,292.17,40813.0
2023-04-24 15:55:00,292.19,293.17,292.17,293.03,45843.0,292.19,293.17,292.17,293.03,45843.0
2023-04-25 09:30:00,291.05,291.18,288.66,288.67,24075.0,291.05,291.18,288.66,288.67,24075.0
2023-04-25 09:35:00,288.05,288.78,287.3,288.56,12920.0,288.05,288.78,287.3,288.56,12920.0
2023-04-25 09:40:00,288.83,290.47,288.57,290.01,19764.0,288.83,290.47,288.57,290.01,19764.0
2023-04-25 09:45:00,290.22,290.32,289.18,290.23,5234.0,290.22,290.32,289.18,290.23,5234.0
2023-04-25 09:50:00,290.08,292.8,289.92,292.12,7752.0,290.08,292.8,289.92,292.12,7752.0
2023-04-25 09:55:00,292.51,292.93,292.35,292.61,6308.0,292.51,292.93,292.35,292.61,6308.0
2023-04-25 10:00:00,292.6,293.02,292.45,292.48,6297.0,292.6,293.02,292.45,292.48,6297.0
2023-04-25 10:05:00,292.33,294.0,292.28,293.76,12116.0,292.33,294.0,292.28,293.76,12116.0
2023-04-25 10:10:00,293.76,293.76,292.65,293.06,5431.0,293.76,293.76,292.65,293.06,5431.0
2023-04-25 10:15:00,292.65,292.65,291.04,291.05,3691.0,292.65,292.65,291.04,291.05,3691.0
2023-04-25 10:20:00,290.97,291.72,290.59,290.68,8066.0,290.97,291.72,290.59,290.68,8066.0
2023-04-25 10:25:00,290.53,290.56,288.81,289.0,6203.0,290.53,290.56,288.81,289.0,6203.0
2023-04-25 10:30:00,289.15,289.24,288.75,288.78,8360.0,289.15,289.24,288.75,288.78,8360.0
2023-04-25 10:35:00,288.78,289.54,288.34,288.98,4955.0,288.78,289.54,288.34,288.98,4955.0
2023-04-25 10:40:00,289.02,289.18,287.83,288.23,7603.0,289.02,289.18,287.83,288.23,7603.0
2023-04-25 10:45:00,288.11,288.35,287.57,287.62,9560.0,288.11,288.35,287.57,287.62,9560.0
2023-04-25 10:50:00,287.62,287.74,287.33,287.39,9260.0,287.62,287.74,287.33,287.39,9260.0
2023-04-25 10:55:00,287.15,287.48,286.02,287.48,6757.0,287.15,287.48,286.02,287.48,6757.0
2023-04-25 11:00:00,287.4,288.28,287.28,288.01,7431.0,287.4,288.28,287.28,288.01,7431.0
2023-04-25 11:05:00,288.01,288.48,287.83,288.35,6409.0,288.01,288.48,287.83,288.35,6409.0
2023-04-25 11:10:00,288.35,288.74,288.23,288.38,4600.0,288.35,288.74,288.23,288.38,4600.0
2023-04-25 11:15:00,288.24,288.59,288.17,288.59,4571.0,288.24,288.59,288.17,288.59,4571.0
2023-04-25 11:20:00,288.86,289.05,288.42,288.56,5332.0,288.86,289.05,288.42,288.56,5332.0
2023-04-25 11:25:00,288.72,288.77,288.01,288.05,5207.0,288.72,288.77,288.01,288.05,5207.0
2023-04-25 11:30:00,288.01,288.01,287.12,287.13,4357.0,288.01,288.01,287.12,287.13,4357.0
2023-04-25 11:35:00,287.28,287.51,287.18,287.39,9463.0,287.28,287.51,287.18,287.39,9463.0
2023-04-25 11:40:00,287.21,288.0,286.03,286.21,32838.0,287.21,288.0,286.03,286.21,32838.0
2023-04-25 11:45:00,286.23,286.68,285.84,286.24,28236.0,286.23,286.68,285.84,286.24,28236.0
2023-04-25 11:50:00,285.86,285.86,284.38,284.84,18986.0,285.86,285.86,284.38,284.84,18986.0
2023-04-25 11:55:00,284.96,285.18,284.72,284.72,4377.0,284.96,285.18,284.72,284.72,4377.0
2023-04-25 12:00:00,284.78,284.95,284.33,284.34,4032.0,284.78,284.95,284.33,284.34,4032.0
2023-04-25 12:05:00,284.33,284.33,283.4,283.93,6824.0,284.33,284.33,283.4,283.93,6824.0
2023-04-25 12:10:00,283.79,283.86,283.18,283.45,6430.0,283.79,283.86,283.18,283.45,6430.0
2023-04-25 12:15:00,283.56,283.72,283.02,283.71,6234.0,283.56,283.72,283.02,283.71,6234.0
2023-04-25 12:20:00,283.92,284.22,283.89,283.98,4659.0,283.92,284.22,283.89,283.98,4659.0
2023-04-25 12:25:00,283.98,283.98,283.42,283.52,2507.0,283.98,283.98,283.42,283.52,2507.0
2023-04-25 12:30:00,283.38,283.4,282.71,283.02,5820.0,283.38,283.4,282.71,283.02,5820.0
2023-04-25 12:35:00,283.11,283.25,282.0,282.0,7737.0,283.11,283.25,282.0,282.0,7737.0
2023-04-25 12:40:00,282.04,282.41,282.03,282.17,5247.0,282.04,282.41,282.03,282.17,5247.0
2023-04-25 12:45:00,282.29,282.29,281.76,281.76,3600.0,282.29,282.29,281.76,281.76,3600.0
2023-04-25 12:50:00,281.65,281.72,281.11,281.11,7140.0,281.65,281.72,281.11,281.11,7140.0
2023-04-25 12:55:00,281.21,281.35,280.97,281.08,8434.0,281.21,281.35,280.97,281.08,8434.0
2023-04-25 13:00:00,281.29,281.3,280.71,281.15,5546.0,281.29,281.3,280.71,281.15,5546.0
2023-04-25 13:05:00,281.2,282.03,281.12,281.92,4324.0,281.2,282.03,281.12,281.92,4324.0
2023-04-25 13:10:00,281.92,282.82,281.5,282.46,12479.0,281.92,282.82,281.5,282.46,12479.0
2023-04-25 13:15:00,282.49,282.71,282.02,282.71,9451.0,282.49,282.71,282.02,282.71,9451.0
2023-04-25 13:20:00,282.82,282.94,281.97,282.37,10136.0,282.82,282.94,281.97,282.37,10136.0
2023-04-25 13:25:00,282.42,282.64,281.78,282.08,6064.0,282.42,282.64,281.78,282.08,6064.0
2023-04-25 13:30:00,281.94,282.18,281.29,281.3,8973.0,281.94,282.18,281.29,281.3,8973.0
2023-04-25 13:35:00,281.24,282.55,281.23,282.55,7993.0,281.24,282.55,281.23,282.55,7993.0
2023-04-25 13:40:00,282.54,284.01,282.29,283.8,19642.0,282.54,284.01,282.29,283.8,19642.0
2023-04-25 13:45:00,284.0,284.0,282.68,282.68,9713.0,284.0,284.0,282.68,282.68,9713.0
2023-04-25 13:50:00,282.85,283.37,282.71,282.96,6391.0,282.85,283.37,282.71,282.96,6391.0
2023-04-25 13:55:00,282.99,283.32,282.92,282.94,6253.0,282.99,283.32,282.92,282.94,6253.0
2023-04-25 14:00:00,282.84,283.0,282.25,282.26,6935.0,282.84,283.0,282.25,282.26,6935.0
2023-04-25 14:05:00,282.52,283.06,282.52,282.8,6563.0,282.52,283.06,282.52,282.8,6563.0
2023-04-25 14:10:00,282.75,282.83,282.4,282.46,3588.0,282.75,282.83,282.4,282.46,3588.0
2023-04-25 14:15:00,282.77,282.77,282.33,282.46,3360.0,282.77,282.77,282.33,282.46,3360.0
2023-04-25 14:20:00,282.64,283.12,282.64,283.06,5524.0,282.64,283.12,282.64,283.06,5524.0
2023-04-25 14:25:00,282.93,283.06,282.72,282.86,6690.0,282.93,283.06,282.72,282.86,6690.0
2023-04-25 14:30:00,282.8,283.33,282.62,282.75,13624.0,282.8,283.33,282.62,282.75,13624.0
2023-04-25 14:35:00,282.69,283.58,282.61,283.31,11225.0,282.69,283.58,282.61,283.31,11225.0
2023-04-25 14:40:00,283.31,283.31,282.76,282.82,6019.0,283.31,283.31,282.76,282.82,6019.0
2023-04-25 14:45:00,282.79,282.94,282.51,282.92,5173.0,282.79,282.94,282.51,282.92,5173.0
2023-04-25 14:50:00,282.99,283.1,282.92,283.1,2215.0,282.99,283.1,282.92,283.1,2215.0
2023-04-25 14:55:00,282.97,283.44,282.97,283.27,4089.0,282.97,283.44,282.97,283.27,4089.0
2023-04-25 15:00:00,283.18,283.46,283.03,283.03,5484.0,283.18,283.46,283.03,283.03,5484.0
2023-04-25 15:05:00,283.04,283.32,282.95,283.25,3860.0,283.04,283.32,282.95,283.25,3860.0
2023-04-25 15:10:00,283.34,283.36,282.57,282.81,10910.0,283.34,283.36,282.57,282.81,10910.0
2023-04-25 15:15:00,282.73,282.73,282.0,282.18,9695.0,282.73,282.73,282.0,282.18,9695.0
2023-04-25 15:20:00,282.15,282.7,282.14,282.6,12059.0,282.15,282.7,282.14,282.6,12059.0
2023-04-25 15:25:00,282.72,282.72,282.02,282.31,9685.0,282.72,282.72,282.02,282.31,9685.0
2023-04-25 15:30:00,282.45,282.49,281.74,281.81,11554.0,282.45,282.49,281.74,281.81,11554.0
2023-04-25 15:35:00,281.7,282.14,281.62,282.06,12012.0,281.7,282.14,281.62,282.06,12012.0
2023-04-25 15:40:00,282.06,282.12,281.26,281.32,14646.0,282.06,282.12,281.26,281.32,14646.0
2023-04-25 15:45:00,281.39,281.69,281.27,281.37,20287.0,281.39,281.69,281.27,281.37,20287.0
2023-04-25 15:50:00,281.27,282.49,281.0,282.32,28336.0,281.27,282.49,281.0,282.32,28336.0
2023-04-25 15:55:00,282.43,282.82,282.35,282.52,60870.0,282.43,282.82,282.35,282.52,60870.0
2023-04-26 09:30:00,278.59,280.92,278.59,280.24,19580.0,278.59,280.92,278.59,280.24,19580.0
2023-04-26 09:35:00,280.24,280.24,278.93,279.81,3311.0,280.24,280.24,278.93,279.81,3311.0
2023-04-26 09:40:00,280.16,280.16,279.18,279.2,17306.0,280.16,280.16,279.18,279.2,17306.0
2023-04-26 09:45:00,279.3,279.59,278.77,278.98,7874.0,279.3,279.59,278.77,278.98,7874.0
2023-04-26 09:50:00,278.98,279.16,278.37,278.66,10541.0,278.98,279.16,278.37,278.66,10541.0
2023-04-26 09:55:00,278.55,279.91,278.28,278.72,17200.0,278.55,279.91,278.28,278.72,17200.0
2023-04-26 10:00:00,278.77,279.04,278.46,278.62,37176.0,278.77,279.04,278.46,278.62,37176.0
2023-04-26 10:05:00,278.61,278.78,278.28,278.56,8874.0,278.61,278.78,278.28,278.56,8874.0
2023-04-26 10:10:00,278.56,278.56,276.9,277.0,24371.0,278.56,278.56,276.9,277.0,24371.0
2023-04-26 10:15:00,276.99,277.1,276.06,276.17,13907.0,276.99,277.1,276.06,276.17,13907.0
2023-04-26 10:20:00,275.91,276.34,275.71,276.0,22424.0,275.91,276.34,275.71,276.0,22424.0
2023-04-26 10:25:00,275.99,276.24,274.9,275.5,13931.0,275.99,276.24,274.9,275.5,13931.0
2023-04-26 10:30:00,275.56,277.75,275.56,277.39,18975.0,275.56,277.75,275.56,277.39,18975.0
2023-04-26 10:35:00,277.6,279.32,277.6,279.21,2496.0,277.6,279.32,277.6,279.21,2496.0
2023-04-26 10:40:00,279.04,279.98,278.64,279.93,3343.0,279.04,279.98,278.64,279.93,3343.0
2023-04-26 10:45:00,279.93,280.05,278.72,278.99,3428.0,279.93,280.05,278.72,278.99,3428.0
2023-04-26 10:50:00,278.79,278.93,278.5,278.53,2100.0,278.79,278.93,278.5,278.53,2100.0
2023-04-26 10:55:00,278.47,278.49,278.01,278.01,850.0,278.47,278.49,278.01,278.01,850.0
2023-04-26 11:00:00,278.08,278.68,277.94,278.68,2628.0,278.08,278.68,277.94,278.68,2628.0
2023-04-26 11:05:00,278.65,278.96,278.48,278.67,1900.0,278.65,278.96,278.48,278.67,1900.0
2023-04-26 11:10:00,278.82,278.82,278.62,278.81,1000.0,278.82,278.82,278.62,278.81,1000.0
2023-04-26 11:15:00,278.85,279.98,278.85,279.72,14936.0,278.85,279.98,278.85,279.72,14936.0
2023-04-26 11:20:00,279.68,279.75,279.35,279.36,2200.0,279.68,279.75,279.35,279.36,2200.0
2023-04-26 11:25:00,279.28,280.0,279.25,280.0,2703.0,279.28,280.0,279.25,280.0,2703.0
2023-04-26 11:30:00,280.11,280.13,279.92,279.93,6350.0,280.11,280.13,279.92,279.93,6350.0
2023-04-26 11:35:00,280.0,280.13,279.41,279.57,3271.0,280.0,280.13,279.41,279.57,3271.0
2023-04-26 11:40:00,279.72,280.04,279.64,279.64,2774.0,279.72,280.04,279.64,279.64,2774.0
2023-04-26 11:45:00,279.56,280.15,279.56,279.79,2502.0,279.56,280.15,279.56,279.79,2502.0
2023-04-26 11:50:00,279.67,279.67,278.93,278.93,2108.0,279.67,279.67,278.93,278.93,2108.0
2023-04-26 11:55:00,278.93,279.31,278.83,279.07,3165.0,278.93,279.31,278.83,279.07,3165.0
2023-04-26 12:00:00,278.88,279.23,278.88,279.19,1661.0,278.88,279.23,278.88,279.19,1661.0
2023-04-26 12:05:00,279.25,279.79,279.11,279.78,1136.0,279.25,279.79,279.11,279.78,1136.0
2023-04-26 12:10:00,279.62,280.16,279.55,279.88,3050.0,279.62,280.16,279.55,279.88,3050.0
2023-04-26 12:15:00,279.98,280.18,279.55,279.55,2282.0,279.98,280.18,279.55,279.55,2282.0
2023-04-26 12:20:00,279.52,279.91,279.45,279.91,1380.0,279.52,279.91,279.45,279.91,1380.0
2023-04-26 12:25:00,279.7,279.99,279.65,279.85,1596.0,279.7,279.99,279.65,279.85,1596.0
2023-04-26 12:30:00,279.94,280.37,279.94,280.07,1480.0,279.94,280.37,279.94,280.07,1480.0
2023-04-26 12:35:00,279.95,279.95,279.9,279.9,200.0,279.95,279.95,279.9,279.9,200.0
2023-04-26 12:40:00,279.85,279.98,279.62,279.8,2400.0,279.85,279.98,279.62,279.8,2400.0
2023-04-26 12:45:00,279.91,279.91,279.74,279.76,400.0,279.91,279.91,279.74,279.76,400.0
2023-04-26 12:50:00,279.67,279.67,279.6,279.6,700.0,279.67,279.67,279.6,279.6,700.0
2023-04-26 12:55:00,279.54,279.68,279.45,279.63,2032.0,279.54,279.68,279.45,279.63,2032.0
2023-04-26 13:00:00,279.87,279.95,279.74,279.95,803.0,279.87,279.95,279.74,279.95,803.0
2023-04-26 13:05:00,280.0,280.17,279.8,280.1,1300.0,280.0,280.17,279.8,280.1,1300.0
2023-04-26 13:10:00,280.0,280.0,279.8,280.0,1645.0,280.0,280.0,279.8,280.0,1645.0
2023-04-26 13:15:00,279.98,280.68,279.98,280.56,2129.0,279.98,280.68,279.98,280.56,2129.0
2023-04-26 13:20:00,280.53,280.59,280.28,280.42,1831.0,280.53,280.59,280.28,280.42,1831.0
2023-04-26 13:25:00,280.34,280.64,280.2,280.5,1100.0,280.34,280.64,280.2,280.5,1100.0
2023-04-26 13:30:00,280.63,280.67,280.5,280.53,2557.0,280.63,280.67,280.5,280.53,2557.0
2023-04-26 13:35:00,280.62,280.86,280.59,280.75,2082.0,280.62,280.86,280.59,280.75,2082.0
2023-04-26 13:40:00,280.76,281.23,280.76,281.13,1800.0,280.76,281.23,280.76,281.13,1800.0
2023-04-26 13:45:00,281.15,281.15,280.79,280.92,4008.0,281.15,281.15,280.79,280.92,4008.0
2023-04-26 13:50:00,280.85,280.86,280.47,280.65,6399.0,280.85,280.86,280.47,280.65,6399.0
2023-04-26 13:55:00,280.65,280.83,280.55,280.81,2625.0,280.65,280.83,280.55,280.81,2625.0
2023-04-26 14:00:00,280.84,281.11,280.84,281.11,2057.0,280.84,281.11,280.84,281.11,2057.0
2023-04-26 14:05:00,281.1,281.64,281.1,281.58,1200.0,281.1,281.64,281.1,281.58,1200.0
2023-04-26 14:10:00,281.6,281.64,281.2,281.4,1800.0,281.6,281.64,281.2,281.4,1800.0
2023-04-26 14:15:00,281.3,281.53,281.18,281.53,1441.0,281.3,281.53,281.18,281.53,1441.0
2023-04-26 14:20:00,281.6,281.67,281.47,281.61,1152.0,281.6,281.67,281.47,281.61,1152.0
2023-04-26 14:25:00,281.6,281.74,281.38,281.39,2470.0,281.6,281.74,281.38,281.39,2470.0
2023-04-26 14:30:00,281.37,281.37,280.91,281.01,2452.0,281.37,281.37,280.91,281.01,2452.0
2023-04-26 14:35:00,281.0,281.01,280.46,280.62,12416.0,281.0,281.01,280.46,280.62,12416.0
2023-04-26 14:40:00,280.62,281.07,280.42,280.72,9096.0,280.62,281.07,280.42,280.72,9096.0
2023-04-26 14:45:00,280.72,281.39,280.72,281.13,13622.0,280.72,281.39,280.72,281.13,13622.0
2023-04-26 14:50:00,280.99,281.01,280.82,280.96,2924.0,280.99,281.01,280.82,280.96,2924.0
2023-04-26 14:55:00,280.97,283.03,280.96,282.67,42999.0,280.97,283.03,280.96,282.67,42999.0
2023-04-26 15:00:00,282.88,283.49,282.68,283.37,20652.0,282.88,283.49,282.68,283.37,20652.0
2023-04-26 15:05:00,283.36,285.04,283.25,284.6,19692.0,283.36,285.04,283.25,284.6,19692.0
2023-04-26 15:10:00,284.77,287.22,284.51,284.55,84709.0,284.77,287.22,284.51,284.55,84709.0
2023-04-26 15:15:00,284.54,285.9,284.23,285.64,21039.0,284.54,285.9,284.23,285.64,21039.0
2023-04-26 15:20:00,285.62,286.15,285.2,285.74,16899.0,285.62,286.15,285.2,285.74,16899.0
2023-04-26 15:25:00,285.58,288.0,285.07,287.47,44498.0,285.58,288.0,285.07,287.47,44498.0
2023-04-26 15:30:00,287.51,287.51,286.36,287.17,26465.0,287.51,287.51,286.36,287.17,26465.0
2023-04-26 15:35:00,287.05,287.27,285.41,285.69,24047.0,287.05,287.27,285.41,285.69,24047.0
2023-04-26 15:40:00,285.86,286.59,285.64,286.04,14815.0,285.86,286.59,285.64,286.04,14815.0
2023-04-26 15:45:00,286.12,286.5,285.63,286.26,23755.0,286.12,286.5,285.63,286.26,23755.0
2023-04-26 15:50:00,286.15,287.4,285.73,287.05,54156.0,286.15,287.4,285.73,287.05,54156.0
2023-04-26 15:55:00,287.17,289.24,287.0,288.08,238678.0,287.17,289.24,287.0,288.08,238678.0
2023-04-27 09:30:00,288.0,289.46,287.14,289.15,17485.0,288.0,289.46,287.14,289.15,17485.0
2023-04-27 09:35:00,288.83,288.95,287.46,287.46,8263.0,288.83,288.95,287.46,287.46,8263.0
2023-04-27 09:40:00,287.56,287.77,285.54,286.17,5487.0,287.56,287.77,285.54,286.17,5487.0
2023-04-27 09:45:00,286.08,287.08,286.05,286.07,4664.0,286.08,287.08,286.05,286.07,4664.0
2023-04-27 09:50:00,286.19,286.8,286.19,286.8,3491.0,286.19,286.8,286.19,286.8,3491.0
2023-04-27 09:55:00,286.8,287.65,286.76,287.65,3741.0,286.8,287.65,286.76,287.65,3741.0
2023-04-27 10:00:00,287.74,287.89,287.19,287.19,4168.0,287.74,287.89,287.19,287.19,4168.0
2023-04-27 10:05:00,287.28,287.28,286.78,287.09,6240.0,287.28,287.28,286.78,287.09,6240.0
2023-04-27 10:10:00,287.05,287.16,286.62,286.63,3214.0,287.05,287.16,286.62,286.63,3214.0
2023-04-27 10:15:00,286.78,286.83,286.59,286.73,5069.0,286.78,286.83,286.59,286.73,5069.0
2023-04-27 10:20:00,286.74,287.0,285.94,285.94,11522.0,286.74,287.0,285.94,285.94,11522.0
2023-04-27 10:25:00,285.9,286.35,285.86,286.24,5933.0,285.9,286.35,285.86,286.24,5933.0
2023-04-27 10:30:00,286.2,286.84,286.2,286.66,14504.0,286.2,286.84,286.2,286.66,14504.0
2023-04-27 10:35:00,286.8,287.51,286.53,287.33,34319.0,286.8,287.51,286.53,287.33,34319.0
2023-04-27 10:40:00,287.28,287.31,286.89,287.14,35198.0,287.28,287.31,286.89,287.14,35198.0
2023-04-27 10:45:00,287.43,287.83,287.08,287.44,6169.0,287.43,287.83,287.08,287.44,6169.0
2023-04-27 10:50:00,287.44,287.44,286.45,286.79,6104.0,287.44,287.44,286.45,286.79,6104.0
2023-04-27 10:55:00,286.8,287.99,286.59,287.23,9588.0,286.8,287.99,286.59,287.23,9588.0
2023-04-27 11:00:00,287.11,287.72,286.97,287.36,7929.0,287.11,287.72,286.97,287.36,7929.0
2023-04-27 11:05:00,287.36,288.14,287.33,287.91,4900.0,287.36,288.14,287.33,287.91,4900.0
2023-04-27 11:10:00,287.99,288.0,287.5,287.51,4488.0,287.99,288.0,287.5,287.51,4488.0
2023-04-27 11:15:00,287.54,287.67,287.34,287.53,3000.0,287.54,287.67,287.34,287.53,3000.0
2023-04-27 11:20:00,287.42,288.17,287.42,288.07,7000.0,287.42,288.17,287.42,288.07,7000.0
2023-04-27 11:25:00,288.19,288.45,288.07,288.19,3200.0,288.19,288.45,288.07,288.19,3200.0
2023-04-27 11:30:00,288.34,288.56,287.98,288.17,6486.0,288.34,288.56,287.98,288.17,6486.0
2023-04-27 11:35:00,288.19,288.41,288.1,288.11,2000.0,288.19,288.41,288.1,288.11,2000.0
2023-04-27 11:40:00,287.87,287.99,287.71,287.85,3662.0,287.87,287.99,287.71,287.85,3662.0
2023-04-27 11:45:00,287.92,288.14,287.82,288.02,5177.0,287.92,288.14,287.82,288.02,5177.0
2023-04-27 11:50:00,287.86,288.17,287.83,288.16,2095.0,287.86,288.17,287.83,288.16,2095.0
2023-04-27 11:55:00,288.12,288.41,288.01,288.35,3480.0,288.12,288.41,288.01,288.35,3480.0
2023-04-27 12:00:00,288.31,288.66,288.26,288.57,2938.0,288.31,288.66,288.26,288.57,2938.0
2023-04-27 12:05:00,288.6,289.0,288.6,288.65,6800.0,288.6,289.0,288.6,288.65,6800.0
2023-04-27 12:10:00,288.63,289.05,288.56,289.05,10227.0,288.63,289.05,288.56,289.05,10227.0
2023-04-27 12:15:00,289.14,289.26,288.19,288.47,7116.0,289.14,289.26,288.19,288.47,7116.0
2023-04-27 12:20:00,288.46,288.64,288.45,288.6,2009.0,288.46,288.64,288.45,288.6,2009.0
2023-04-27 12:25:00,288.61,288.76,288.33,288.33,1721.0,288.61,288.76,288.33,288.33,1721.0
2023-04-27 12:30:00,288.34,288.42,288.15,288.17,2212.0,288.34,288.42,288.15,288.17,2212.0
2023-04-27 12:35:00,288.07,288.5,287.43,287.56,17194.0,288.07,288.5,287.43,287.56,17194.0
2023-04-27 12:40:00,287.65,288.0,287.49,287.69,10500.0,287.65,288.0,287.49,287.69,10500.0
2023-04-27 12:45:00,287.69,288.0,287.63,287.9,2620.0,287.69,288.0,287.63,287.9,2620.0
2023-04-27 12:50:00,287.9,288.42,287.89,288.42,1904.0,287.9,288.42,287.89,288.42,1904.0
2023-04-27 12:55:00,288.41,288.67,288.3,288.56,3019.0,288.41,288.67,288.3,288.56,3019.0
2023-04-27 13:00:00,288.56,288.85,288.49,288.85,5588.0,288.56,288.85,288.49,288.85,5588.0
2023-04-27 13:05:00,288.81,289.12,288.7,289.12,3705.0,288.81,289.12,288.7,289.12,3705.0
2023-04-27 13:10:00,289.25,289.4,289.03,289.12,3562.0,289.25,289.4,289.03,289.12,3562.0
2023-04-27 13:15:00,289.28,289.4,289.06,289.06,2009.0,289.28,289.4,289.06,289.06,2009.0
2023-04-27 13:20:00,289.12,289.21,288.93,289.21,3417.0,289.12,289.21,288.93,289.21,3417.0
2023-04-27 13:25:00,289.08,289.23,288.97,289.1,1500.0,289.08,289.23,288.97,289.1,1500.0
2023-04-27 13:30:00,289.19,289.63,289.19,289.62,3955.0,289.19,289.63,289.19,289.62,3955.0
2023-04-27 13:35:00,289.48,289.94,289.48,289.94,3815.0,289.48,289.94,289.48,289.94,3815.0
2023-04-27 13:40:00,289.95,290.0,289.44,289.54,3883.0,289.95,290.0,289.44,289.54,3883.0
2023-04-27 13:45:00,289.64,289.93,289.64,289.88,3744.0,289.64,289.93,289.64,289.88,3744.0
2023-04-27 13:50:00,289.88,290.25,289.88,289.98,2367.0,289.88,290.25,289.88,289.98,2367.0
2023-04-27 13:55:00,289.99,290.25,289.8,289.81,2732.0,289.99,290.25,289.8,289.81,2732.0
2023-04-27 14:00:00,289.78,290.08,289.71,290.07,5829.0,289.78,290.08,289.71,290.07,5829.0
2023-04-27 14:05:00,290.07,290.24,290.07,290.09,1000.0,290.07,290.24,290.07,290.09,1000.0
2023-04-27 14:10:00,290.21,290.74,290.21,290.43,3090.0,290.21,290.74,290.21,290.43,3090.0
2023-04-27 14:15:00,290.43,290.76,290.42,290.76,1800.0,290.43,290.76,290.42,290.76,1800.0
2023-04-27 14:20:00,290.69,290.82,290.57,290.76,3011.0,290.69,290.82,290.57,290.76,3011.0
2023-04-27 14:25:00,290.85,290.98,290.79,290.87,6821.0,290.85,290.98,290.79,290.87,6821.0
2023-04-27 14:30:00,290.87,291.1,290.85,291.1,8754.0,290.87,291.1,290.85,291.1,8754.0
2023-04-27 14:35:00,291.18,291.25,290.77,290.95,7612.0,291.18,291.25,290.77,290.95,7612.0
2023-04-27 14:40:00,290.94,291.01,290.81,290.99,7100.0,290.94,291.01,290.81,290.99,7100.0
2023-04-27 14:45:00,291.05,291.45,291.01,291.24,9355.0,291.05,291.45,291.01,291.24,9355.0
2023-04-27 14:50:00,291.27,291.66,291.27,291.6,5654.0,291.27,291.66,291.27,291.6,5654.0
2023-04-27 14:55:00,291.65,292.47,291.65,292.47,6026.0,291.65,292.47,291.65,292.47,6026.0
2023-04-27 15:00:00,292.49,292.71,292.49,292.69,4872.0,292.49,292.71,292.49,292.69,4872.0
2023-04-27 15:05:00,292.69,292.78,292.45,292.67,4881.0,292.69,292.78,292.45,292.67,4881.0
2023-04-27 15:10:00,292.63,292.65,292.29,292.59,4622.0,292.63,292.65,292.29,292.59,4622.0
2023-04-27 15:15:00,292.57,292.84,292.5,292.57,7071.0,292.57,292.84,292.5,292.57,7071.0
2023-04-27 15:20:00,292.43,292.76,292.16,292.17,6435.0,292.43,292.76,292.16,292.17,6435.0
2023-04-27 15:25:00,292.04,292.98,292.04,292.85,13014.0,292.04,292.98,292.04,292.85,13014.0
2023-04-27 15:30:00,292.98,293.18,292.83,293.08,15698.0,292.98,293.18,292.83,293.08,15698.0
2023-04-27 15:35:00,293.0,293.33,292.78,293.17,12024.0,293.0,293.33,292.78,293.17,12024.0
2023-04-27 15:40:00,293.1,293.24,292.64,292.69,12601.0,293.1,293.24,292.64,292.69,12601.0
2023-04-27 15:45:00,292.68,293.35,292.65,292.99,17095.0,292.68,293.35,292.65,292.99,17095.0
2023-04-27 15:50:00,292.99,294.02,292.99,293.4,36805.0,292.99,294.02,292.99,293.4,36805.0
2023-04-27 15:55:00,293.36,294.09,293.2,293.75,163722.0,293.36,294.09,293.2,293.75,163722.0
2023-04-28 09:30:00,293.91,295.0,293.37,294.28,13473.0,293.91,295.0,293.37,294.28,13473.0
2023-04-28 09:35:00,294.6,295.18,294.35,295.18,5162.0,294.6,295.18,294.35,295.18,5162.0
2023-04-28 09:40:00,294.73,295.17,294.65,295.17,8746.0,294.73,295.17,294.65,295.17,8746.0
2023-04-28 09:45:00,294.89,295.5,294.89,295.34,3358.0,294.89,295.5,294.89,295.34,3358.0
2023-04-28 09:50:00,295.25,295.85,294.85,295.72,8756.0,295.25,295.85,294.85,295.72,8756.0
2023-04-28 09:55:00,295.51,296.65,295.51,296.5,6155.0,295.51,296.65,295.51,296.5,6155.0
2023-04-28 10:00:00,296.53,297.48,296.41,297.25,10580.0,296.53,297.48,296.41,297.25,10580.0
2023-04-28 10:05:00,297.23,298.13,297.23,297.93,9067.0,297.23,298.13,297.23,297.93,9067.0
2023-04-28 10:10:00,298.03,298.07,297.0,297.2,6236.0,298.03,298.07,297.0,297.2,6236.0
2023-04-28 10:15:00,297.34,297.65,297.21,297.54,7544.0,297.34,297.65,297.21,297.54,7544.0
2023-04-28 10:20:00,297.77,298.32,297.44,297.99,9335.0,297.77,298.32,297.44,297.99,9335.0
2023-04-28 10:25:00,298.04,298.53,298.03,298.5,2723.0,298.04,298.53,298.03,298.5,2723.0
2023-04-28 10:30:00,298.63,299.2,298.6,299.2,21776.0,298.63,299.2,298.6,299.2,21776.0
2023-04-28 10:35:00,299.29,299.38,298.86,299.28,11721.0,299.29,299.38,298.86,299.28,11721.0
2023-04-28 10:40:00,299.09,299.76,298.87,299.67,13095.0,299.09,299.76,298.87,299.67,13095.0
2023-04-28 10:45:00,299.64,300.22,299.53,300.21,27319.0,299.64,300.22,299.53,300.21,27319.0
2023-04-28 10:50:00,300.15,300.56,299.89,300.03,13360.0,300.15,300.56,299.89,300.03,13360.0
2023-04-28 10:55:00,300.15,300.35,300.0,300.26,7755.0,300.15,300.35,300.0,300.26,7755.0
2023-04-28 11:00:00,300.26,300.48,299.94,300.35,19175.0,300.26,300.48,299.94,300.35,19175.0
2023-04-28 11:05:00,300.35,300.69,300.05,300.41,9434.0,300.35,300.69,300.05,300.41,9434.0
2023-04-28 11:10:00,300.41,300.54,299.82,299.94,5552.0,300.41,300.54,299.82,299.94,5552.0
2023-04-28 11:15:00,299.91,300.45,299.91,300.45,10350.0,299.91,300.45,299.91,300.45,10350.0
2023-04-28 11:20:00,300.45,300.92,300.12,300.66,37602.0,300.45,300.92,300.12,300.66,37602.0
2023-04-28 11:25:00,300.78,301.47,300.78,300.96,8963.0,300.78,301.47,300.78,300.96,8963.0
2023-04-28 11:30:00,300.9,301.31,300.84,301.28,3412.0,300.9,301.31,300.84,301.28,3412.0
2023-04-28 11:35:00,301.25,301.51,301.07,301.43,4988.0,301.25,301.51,301.07,301.43,4988.0
2023-04-28 11:40:00,301.53,301.88,301.43,301.6,5330.0,301.53,301.88,301.43,301.6,5330.0
2023-04-28 11:45:00,301.66,302.37,301.65,302.37,6794.0,301.66,302.37,301.65,302.37,6794.0
2023-04-28 11:50:00,302.27,302.48,302.08,302.47,5666.0,302.27,302.48,302.08,302.47,5666.0
2023-04-28 11:55:00,302.47,303.02,302.47,303.01,4212.0,302.47,303.02,302.47,303.01,4212.0
2023-04-28 12:00:00,303.06,303.06,302.65,302.72,13349.0,303.06,303.06,302.65,302.72,13349.0
2023-04-28 12:05:00,302.74,303.49,302.73,303.41,16450.0,302.74,303.49,302.73,303.41,16450.0
2023-04-28 12:10:00,303.56,304.32,303.56,304.28,7924.0,303.56,304.32,303.56,304.28,7924.0
2023-04-28 12:15:00,304.18,304.86,304.08,304.5,41115.0,304.18,304.86,304.08,304.5,41115.0
2023-04-28 12:20:00,304.14,304.65,303.57,304.36,10390.0,304.14,304.65,303.57,304.36,10390.0
2023-04-28 12:25:00,304.36,304.95,304.33,304.85,5412.0,304.36,304.95,304.33,304.85,5412.0
2023-04-28 12:30:00,304.88,305.5,304.84,304.92,18969.0,304.88,305.5,304.84,304.92,18969.0
2023-04-28 12:35:00,305.05,305.14,304.8,305.02,9692.0,305.05,305.14,304.8,305.02,9692.0
2023-04-28 12:40:00,304.99,305.12,304.68,304.73,7919.0,304.99,305.12,304.68,304.73,7919.0
2023-04-28 12:45:00,304.74,304.83,303.84,304.24,27457.0,304.74,304.83,303.84,304.24,27457.0
2023-04-28 12:50:00,304.14,304.86,304.14,304.67,14099.0,304.14,304.86,304.14,304.67,14099.0
2023-04-28 12:55:00,304.86,304.88,304.58,304.69,3004.0,304.86,304.88,304.58,304.69,3004.0
2023-04-28 13:00:00,304.7,305.2,304.64,305.17,4769.0,304.7,305.2,304.64,305.17,4769.0
2023-04-28 13:05:00,305.17,305.37,305.04,305.15,5184.0,305.17,305.37,305.04,305.15,5184.0
2023-04-28 13:10:00,305.15,305.15,304.89,304.96,5844.0,305.15,305.15,304.89,304.96,5844.0
2023-04-28 13:15:00,304.87,304.92,304.22,304.45,5304.0,304.87,304.92,304.22,304.45,5304.0
2023-04-28 13:20:00,304.46,304.77,304.39,304.6,7616.0,304.46,304.77,304.39,304.6,7616.0
2023-04-28 13:25:00,304.7,304.75,304.5,304.63,5331.0,304.7,304.75,304.5,304.63,5331.0
2023-04-28 13:30:00,304.78,304.78,304.31,304.33,8486.0,304.78,304.78,304.31,304.33,8486.0
2023-04-28 13:35:00,304.25,304.26,303.43,303.62,13725.0,304.25,304.26,303.43,303.62,13725.0
2023-04-28 13:40:00,303.62,304.1,303.62,303.99,4478.0,303.62,304.1,303.62,303.99,4478.0
2023-04-28 13:45:00,304.14,304.24,303.59,304.24,9147.0,304.14,304.24,303.59,304.24,9147.0
2023-04-28 13:50:00,304.23,304.28,304.03,304.03,3100.0,304.23,304.28,304.03,304.03,3100.0
2023-04-28 13:55:00,304.06,304.99,304.01,304.53,20705.0,304.06,304.99,304.01,304.53,20705.0
2023-04-28 14:00:00,304.47,305.18,304.46,305.0,22564.0,304.47,305.18,304.46,305.0,22564.0
2023-04-28 14:05:00,305.0,305.05,304.52,304.52,10969.0,305.0,305.05,304.52,304.52,10969.0
2023-04-28 14:10:00,304.34,304.99,303.89,304.25,21714.0,304.34,304.99,303.89,304.25,21714.0
2023-04-28 14:15:00,304.37,305.08,304.35,305.0,23543.0,304.37,305.08,304.35,305.0,23543.0
2023-04-28 14:20:00,304.99,305.0,303.84,304.27,27004.0,304.99,305.0,303.84,304.27,27004.0
2023-04-28 14:25:00,304.28,305.04,304.27,304.5,27516.0,304.28,305.04,304.27,304.5,27516.0
2023-04-28 14:30:00,304.49,304.53,303.75,303.88,6555.0,304.49,304.53,303.75,303.88,6555.0
2023-04-28 14:35:00,303.71,303.99,303.01,303.39,16968.0,303.71,303.99,303.01,303.39,16968.0
2023-04-28 14:40:00,303.46,303.84,303.03,303.35,6501.0,303.46,303.84,303.03,303.35,6501.0
2023-04-28 14:45:00,303.43,303.43,302.87,303.28,12086.0,303.43,303.43,302.87,303.28,12086.0
2023-04-28 14:50:00,303.07,303.63,303.07,303.48,7899.0,303.07,303.63,303.07,303.48,7899.0
2023-04-28 14:55:00,303.38,303.96,303.38,303.82,5488.0,303.38,303.96,303.38,303.82,5488.0
2023-04-28 15:00:00,303.75,303.89,303.71,303.75,3296.0,303.75,303.89,303.71,303.75,3296.0
2023-04-28 15:05:00,303.84,303.93,303.57,303.63,4867.0,303.84,303.93,303.57,303.63,4867.0
2023-04-28 15:10:00,303.62,303.87,303.42,303.43,6540.0,303.62,303.87,303.42,303.43,6540.0
2023-04-28 15:15:00,303.44,304.1,303.44,303.88,9901.0,303.44,304.1,303.44,303.88,9901.0
2023-04-28 15:20:00,303.88,303.89,303.2,303.21,4500.0,303.88,303.89,303.2,303.21,4500.0
2023-04-28 15:25:00,303.15,303.27,302.81,302.85,7882.0,303.15,303.27,302.81,302.85,7882.0
2023-04-28 15:30:00,303.01,303.11,301.6,301.6,13678.0,303.01,303.11,301.6,301.6,13678.0
2023-04-28 15:35:00,301.71,302.36,301.6,302.23,9453.0,301.71,302.36,301.6,302.23,9453.0
2023-04-28 15:40:00,302.19,302.5,301.99,302.39,13509.0,302.19,302.5,301.99,302.39,13509.0
2023-04-28 15:45:00,302.39,303.6,302.38,303.49,43789.0,302.39,303.6,302.38,303.49,43789.0
2023-04-28 15:50:00,303.58,305.48,303.47,304.92,62105.0,303.58,305.48,303.47,304.92,62105.0
2023-04-28 15:55:00,304.98,305.03,303.64,304.29,129344.0,304.98,305.03,303.64,304.29,129344.0
2023-05-01 09:30:00,305.75,306.22,304.22,305.28,21967.0,305.75,306.22,304.22,305.28,21967.0
2023-05-01 09:35:00,305.62,305.63,304.26,304.99,2482.0,305.62,305.63,304.26,304.99,2482.0
2023-05-01 09:40:00,304.99,305.04,304.88,304.92,2544.0,304.99,305.04,304.88,304.92,2544.0
2023-05-01 09:45:00,304.94,305.32,304.61,304.9,1551.0,304.94,305.32,304.61,304.9,1551.0
2023-05-01 09:50:00,304.9,305.5,304.9,305.25,4500.0,304.9,305.5,304.9,305.25,4500.0
2023-05-01 09:55:00,305.35,305.67,305.18,305.67,2322.0,305.35,305.67,305.18,305.67,2322.0
2023-05-01 10:00:00,305.38,305.67,305.0,305.6,13965.0,305.38,305.67,305.0,305.6,13965.0
2023-05-01 10:05:00,305.65,306.16,305.56,305.9,4717.0,305.65,306.16,305.56,305.9,4717.0
2023-05-01 10:10:00,306.1,306.1,305.64,305.8,2184.0,306.1,306.1,305.64,305.8,2184.0
2023-05-01 10:15:00,305.94,306.33,305.87,306.12,7769.0,305.94,306.33,305.87,306.12,7769.0
2023-05-01 10:20:00,305.98,306.14,305.58,305.62,4940.0,305.98,306.14,305.58,305.62,4940.0
2023-05-01 10:25:00,305.47,306.0,305.47,305.96,15845.0,305.47,306.0,305.47,305.96,15845.0
2023-05-01 10:30:00,305.68,305.92,305.56,305.85,7788.0,305.68,305.92,305.56,305.85,7788.0
2023-05-01 10:35:00,305.85,306.21,305.68,306.21,5100.0,305.85,306.21,305.68,306.21,5100.0
2023-05-01 10:40:00,305.97,306.23,305.96,306.08,3493.0,305.97,306.23,305.96,306.08,3493.0
2023-05-01 10:45:00,306.1,306.65,306.07,306.65,6098.0,306.1,306.65,306.07,306.65,6098.0
2023-05-01 10:50:00,306.75,307.52,306.75,307.52,4988.0,306.75,307.52,306.75,307.52,4988.0
2023-05-01 10:55:00,307.59,307.92,307.41,307.41,5147.0,307.59,307.92,307.41,307.41,5147.0
2023-05-01 11:00:00,307.44,307.45,307.2,307.37,6506.0,307.44,307.45,307.2,307.37,6506.0
2023-05-01 11:05:00,307.37,307.64,307.26,307.48,10342.0,307.37,307.64,307.26,307.48,10342.0
2023-05-01 11:10:00,307.43,307.54,307.29,307.5,5400.0,307.43,307.54,307.29,307.5,5400.0
2023-05-01 11:15:00,307.48,307.5,307.3,307.41,8235.0,307.48,307.5,307.3,307.41,8235.0
2023-05-01 11:20:00,307.41,307.6,307.26,307.55,8716.0,307.41,307.6,307.26,307.55,8716.0
2023-05-01 11:25:00,307.54,307.56,307.34,307.47,3997.0,307.54,307.56,307.34,307.47,3997.0
2023-05-01 11:30:00,307.48,307.51,307.41,307.5,2833.0,307.48,307.51,307.41,307.5,2833.0
2023-05-01 11:35:00,307.49,307.49,307.2,307.35,6813.0,307.49,307.49,307.2,307.35,6813.0
2023-05-01 11:40:00,307.36,307.36,306.64,306.73,7611.0,307.36,307.36,306.64,306.73,7611.0
2023-05-01 11:45:00,306.76,306.78,306.54,306.63,3028.0,306.76,306.78,306.54,306.63,3028.0
2023-05-01 11:50:00,306.68,307.01,306.67,306.9,3990.0,306.68,307.01,306.67,306.9,3990.0
2023-05-01 11:55:00,307.0,307.2,307.0,307.04,3231.0,307.0,307.2,307.0,307.04,3231.0
2023-05-01 12:00:00,307.14,307.71,307.14,307.71,3345.0,307.14,307.71,307.14,307.71,3345.0
2023-05-01 12:05:00,307.72,308.66,307.72,308.54,13659.0,307.72,308.66,307.72,308.54,13659.0
2023-05-01 12:10:00,308.69,309.35,308.67,309.29,24927.0,308.69,309.35,308.67,309.29,24927.0
2023-05-01 12:15:00,309.28,310.3,309.27,310.3,7988.0,309.28,310.3,309.27,310.3,7988.0
2023-05-01 12:20:00,310.35,310.35,309.4,309.61,4204.0,310.35,310.35,309.4,309.61,4204.0
2023-05-01 12:25:00,309.57,309.77,309.29,309.68,4960.0,309.57,309.77,309.29,309.68,4960.0
2023-05-01 12:30:00,309.82,310.38,309.82,310.1,7404.0,309.82,310.38,309.82,310.1,7404.0
2023-05-01 12:35:00,310.28,310.53,310.12,310.44,2304.0,310.28,310.53,310.12,310.44,2304.0
2023-05-01 12:40:00,310.4,310.59,310.37,310.55,3019.0,310.4,310.59,310.37,310.55,3019.0
2023-05-01 12:45:00,310.58,310.75,310.29,310.4,8281.0,310.58,310.75,310.29,310.4,8281.0
2023-05-01 12:50:00,310.4,310.75,310.28,310.65,3628.0,310.4,310.75,310.28,310.65,3628.0
2023-05-01 12:55:00,310.75,310.76,310.34,310.76,3119.0,310.75,310.76,310.34,310.76,3119.0
2023-05-01 13:00:00,310.57,310.72,310.55,310.55,1101.0,310.57,310.72,310.55,310.55,1101.0
2023-05-01 13:05:00,310.5,310.89,310.47,310.82,3300.0,310.5,310.89,310.47,310.82,3300.0
2023-05-01 13:10:00,310.88,311.15,310.78,311.09,8706.0,310.88,311.15,310.78,311.09,8706.0
2023-05-01 13:15:00,311.14,311.53,311.14,311.32,10985.0,311.14,311.53,311.14,311.32,10985.0
2023-05-01 13:20:00,311.47,311.65,311.2,311.3,2192.0,311.47,311.65,311.2,311.3,2192.0
2023-05-01 13:25:00,311.24,311.37,311.15,311.24,2760.0,311.24,311.37,311.15,311.24,2760.0
2023-05-01 13:30:00,311.25,311.47,311.25,311.43,4827.0,311.25,311.47,311.25,311.43,4827.0
2023-05-01 13:35:00,311.44,311.63,311.42,311.47,2911.0,311.44,311.63,311.42,311.47,2911.0
2023-05-01 13:40:00,311.46,311.57,311.12,311.44,3050.0,311.46,311.57,311.12,311.44,3050.0
2023-05-01 13:45:00,311.44,311.79,311.35,311.79,5748.0,311.44,311.79,311.35,311.79,5748.0
2023-05-01 13:50:00,311.8,311.87,311.55,311.63,6842.0,311.8,311.87,311.55,311.63,6842.0
2023-05-01 13:55:00,311.64,312.23,311.57,312.13,12055.0,311.64,312.23,311.57,312.13,12055.0
2023-05-01 14:00:00,312.13,312.2,311.84,312.07,3890.0,312.13,312.2,311.84,312.07,3890.0
2023-05-01 14:05:00,312.05,312.05,311.76,311.82,1396.0,312.05,312.05,311.76,311.82,1396.0
2023-05-01 14:10:00,311.78,311.86,311.72,311.75,2827.0,311.78,311.86,311.72,311.75,2827.0
2023-05-01 14:15:00,311.75,311.75,311.08,311.57,6243.0,311.75,311.75,311.08,311.57,6243.0
2023-05-01 14:20:00,311.47,311.99,311.32,311.72,16144.0,311.47,311.99,311.32,311.72,16144.0
2023-05-01 14:25:00,311.72,311.78,311.64,311.78,9257.0,311.72,311.78,311.64,311.78,9257.0
2023-05-01 14:30:00,311.75,311.78,311.21,311.26,5751.0,311.75,311.78,311.21,311.26,5751.0
2023-05-01 14:35:00,311.26,311.53,311.15,311.53,9376.0,311.26,311.53,311.15,311.53,9376.0
2023-05-01 14:40:00,311.49,311.72,311.38,311.38,5679.0,311.49,311.72,311.38,311.38,5679.0
2023-05-01 14:45:00,311.4,311.62,311.39,311.57,3314.0,311.4,311.62,311.39,311.57,3314.0
2023-05-01 14:50:00,311.58,311.77,311.54,311.69,3939.0,311.58,311.77,311.54,311.69,3939.0
2023-05-01 14:55:00,311.69,311.86,311.68,311.86,6127.0,311.69,311.86,311.68,311.86,6127.0
2023-05-01 15:00:00,311.89,312.08,311.5,311.55,14459.0,311.89,312.08,311.5,311.55,14459.0
2023-05-01 15:05:00,311.64,311.84,311.64,311.77,3700.0,311.64,311.84,311.64,311.77,3700.0
2023-05-01 15:10:00,311.79,311.94,311.7,311.84,5312.0,311.79,311.94,311.7,311.84,5312.0
2023-05-01 15:15:00,311.84,311.95,311.64,311.64,4582.0,311.84,311.95,311.64,311.64,4582.0
2023-05-01 15:20:00,311.62,311.89,311.14,311.17,13823.0,311.62,311.89,311.14,311.17,13823.0
2023-05-01 15:25:00,311.15,311.58,311.06,311.51,11918.0,311.15,311.58,311.06,311.51,11918.0
2023-05-01 15:30:00,311.6,311.76,311.39,311.54,11938.0,311.6,311.76,311.39,311.54,11938.0
2023-05-01 15:35:00,311.56,311.79,311.43,311.56,10783.0,311.56,311.79,311.43,311.56,10783.0
2023-05-01 15:40:00,311.51,311.65,311.37,311.39,10633.0,311.51,311.65,311.37,311.39,10633.0
2023-05-01 15:45:00,311.4,311.48,311.25,311.3,23779.0,311.4,311.48,311.25,311.3,23779.0
2023-05-01 15:50:00,311.34,311.88,311.34,311.56,45412.0,311.34,311.88,311.34,311.56,45412.0
2023-05-01 15:55:00,311.66,311.95,311.07,311.18,89211.0,311.66,311.95,311.07,311.18,89211.0
2023-05-02 09:30:00,309.49,310.97,308.31,310.97,18182.0,309.49,310.97,308.31,310.97,18182.0
2023-05-02 09:35:00,310.83,311.12,310.0,311.12,36206.0,310.83,311.12,310.0,311.12,36206.0
2023-05-02 09:40:00,311.24,311.64,310.56,310.76,9638.0,311.24,311.64,310.56,310.76,9638.0
2023-05-02 09:45:00,311.01,311.89,310.74,311.48,4498.0,311.01,311.89,310.74,311.48,4498.0
2023-05-02 09:50:00,311.43,311.52,310.94,310.96,5898.0,311.43,311.52,310.94,310.96,5898.0
2023-05-02 09:55:00,310.77,310.8,310.19,310.77,8461.0,310.77,310.8,310.19,310.77,8461.0
2023-05-02 10:00:00,310.52,310.71,309.7,309.83,3646.0,310.52,310.71,309.7,309.83,3646.0
2023-05-02 10:05:00,309.72,309.89,309.55,309.69,5179.0,309.72,309.89,309.55,309.69,5179.0
2023-05-02 10:10:00,309.77,309.92,309.67,309.84,2789.0,309.77,309.92,309.67,309.84,2789.0
2023-05-02 10:15:00,309.81,310.08,309.63,309.7,6502.0,309.81,310.08,309.63,309.7,6502.0
2023-05-02 10:20:00,309.66,309.66,309.14,309.18,12284.0,309.66,309.66,309.14,309.18,12284.0
2023-05-02 10:25:00,309.17,309.34,308.65,308.65,6471.0,309.17,309.34,308.65,308.65,6471.0
2023-05-02 10:30:00,308.64,309.51,308.47,309.29,6032.0,308.64,309.51,308.47,309.29,6032.0
2023-05-02 10:35:00,309.4,309.79,309.09,309.28,26500.0,309.4,309.79,309.09,309.28,26500.0
2023-05-02 10:40:00,309.4,309.4,308.41,308.43,4908.0,309.4,309.4,308.41,308.43,4908.0
2023-05-02 10:45:00,308.15,308.61,307.99,308.56,5229.0,308.15,308.61,307.99,308.56,5229.0
2023-05-02 10:50:00,308.54,308.68,308.13,308.27,3276.0,308.54,308.68,308.13,308.27,3276.0
2023-05-02 10:55:00,308.35,308.4,308.22,308.32,3790.0,308.35,308.4,308.22,308.32,3790.0
2023-05-02 11:00:00,308.32,308.62,308.2,308.62,14099.0,308.32,308.62,308.2,308.62,14099.0
2023-05-02 11:05:00,308.42,308.46,308.2,308.37,6675.0,308.42,308.46,308.2,308.37,6675.0
2023-05-02 11:10:00,308.37,308.52,308.17,308.46,12211.0,308.37,308.52,308.17,308.46,12211.0
2023-05-02 11:15:00,308.53,308.53,307.79,307.83,13539.0,308.53,308.53,307.79,307.83,13539.0
2023-05-02 11:20:00,307.57,307.7,306.46,307.13,7779.0,307.57,307.7,306.46,307.13,7779.0
2023-05-02 11:25:00,307.14,307.14,306.87,306.88,7308.0,307.14,307.14,306.87,306.88,7308.0
2023-05-02 11:30:00,306.96,307.23,306.4,306.45,3686.0,306.96,307.23,306.4,306.45,3686.0
2023-05-02 11:35:00,306.6,306.7,305.26,305.74,3916.0,306.6,306.7,305.26,305.74,3916.0
2023-05-02 11:40:00,305.63,306.8,305.61,306.8,6678.0,305.63,306.8,305.61,306.8,6678.0
2023-05-02 11:45:00,306.84,306.99,306.5,306.57,5461.0,306.84,306.99,306.5,306.57,5461.0
2023-05-02 11:50:00,306.73,306.92,306.6,306.83,2450.0,306.73,306.92,306.6,306.83,2450.0
2023-05-02 11:55:00,306.94,307.49,306.94,307.49,2008.0,306.94,307.49,306.94,307.49,2008.0
2023-05-02 12:00:00,307.51,307.52,307.14,307.44,3119.0,307.51,307.52,307.14,307.44,3119.0
2023-05-02 12:05:00,307.42,307.58,307.36,307.57,1800.0,307.42,307.58,307.36,307.57,1800.0
2023-05-02 12:10:00,307.6,307.81,307.39,307.77,9828.0,307.6,307.81,307.39,307.77,9828.0
2023-05-02 12:15:00,308.05,308.17,307.9,308.05,1746.0,308.05,308.17,307.9,308.05,1746.0
2023-05-02 12:20:00,307.99,308.21,307.89,308.02,2218.0,307.99,308.21,307.89,308.02,2218.0
2023-05-02 12:25:00,308.0,308.14,307.88,308.05,4845.0,308.0,308.14,307.88,308.05,4845.0
2023-05-02 12:30:00,308.0,308.21,307.86,308.0,7700.0,308.0,308.21,307.86,308.0,7700.0
2023-05-02 12:35:00,308.0,308.15,307.07,307.41,8480.0,308.0,308.15,307.07,307.41,8480.0
2023-05-02 12:40:00,307.51,307.71,307.51,307.71,600.0,307.51,307.71,307.51,307.71,600.0
2023-05-02 12:45:00,307.71,308.03,307.7,307.95,3733.0,307.71,308.03,307.7,307.95,3733.0
2023-05-02 12:50:00,307.83,307.89,307.51,307.86,2100.0,307.83,307.89,307.51,307.86,2100.0
2023-05-02 12:55:00,307.86,307.86,307.3,307.4,2610.0,307.86,307.86,307.3,307.4,2610.0
2023-05-02 13:00:00,307.39,307.39,306.55,307.16,2500.0,307.39,307.39,306.55,307.16,2500.0
2023-05-02 13:05:00,307.26,307.28,307.0,307.0,2579.0,307.26,307.28,307.0,307.0,2579.0
2023-05-02 13:10:00,306.52,307.14,306.52,307.11,2423.0,306.52,307.14,306.52,307.11,2423.0
2023-05-02 13:15:00,307.01,307.15,306.79,307.06,4126.0,307.01,307.15,306.79,307.06,4126.0
2023-05-02 13:20:00,306.96,307.12,306.88,307.12,1800.0,306.96,307.12,306.88,307.12,1800.0
2023-05-02 13:25:00,307.08,307.14,306.9,307.14,1400.0,307.08,307.14,306.9,307.14,1400.0
2023-05-02 13:30:00,307.19,307.39,307.11,307.38,2449.0,307.19,307.39,307.11,307.38,2449.0
2023-05-02 13:35:00,307.52,307.78,307.31,307.31,5422.0,307.52,307.78,307.31,307.31,5422.0
2023-05-02 13:40:00,307.1,307.55,307.1,307.47,2425.0,307.1,307.55,307.1,307.47,2425.0
2023-05-02 13:45:00,307.59,307.98,307.58,307.98,4319.0,307.59,307.98,307.58,307.98,4319.0
2023-05-02 13:50:00,307.79,307.83,307.72,307.72,1092.0,307.79,307.83,307.72,307.72,1092.0
2023-05-02 13:55:00,307.51,307.76,307.25,307.76,3041.0,307.51,307.76,307.25,307.76,3041.0
2023-05-02 14:00:00,307.78,307.84,307.67,307.84,5067.0,307.78,307.84,307.67,307.84,5067.0
2023-05-02 14:05:00,307.79,308.05,307.79,308.0,2783.0,307.79,308.05,307.79,308.0,2783.0
2023-05-02 14:10:00,308.08,308.17,307.95,308.17,4883.0,308.08,308.17,307.95,308.17,4883.0
2023-05-02 14:15:00,308.2,308.33,308.14,308.14,2790.0,308.2,308.33,308.14,308.14,2790.0
2023-05-02 14:20:00,308.33,308.33,308.14,308.24,2500.0,308.33,308.33,308.14,308.24,2500.0
2023-05-02 14:25:00,308.24,308.3,308.14,308.22,2506.0,308.24,308.3,308.14,308.22,2506.0
2023-05-02 14:30:00,308.22,308.25,307.92,307.98,5921.0,308.22,308.25,307.92,307.98,5921.0
2023-05-02 14:35:00,308.0,308.22,307.99,308.12,1942.0,308.0,308.22,307.99,308.12,1942.0
2023-05-02 14:40:00,308.12,308.12,307.68,308.0,5414.0,308.12,308.12,307.68,308.0,5414.0
2023-05-02 14:45:00,308.08,308.37,308.08,308.18,3146.0,308.08,308.37,308.08,308.18,3146.0
2023-05-02 14:50:00,308.44,308.76,308.4,308.76,3267.0,308.44,308.76,308.4,308.76,3267.0
2023-05-02 14:55:00,308.78,309.39,308.75,309.39,5038.0,308.78,309.39,308.75,309.39,5038.0
2023-05-02 15:00:00,309.32,309.35,308.93,308.93,1600.0,309.32,309.35,308.93,308.93,1600.0
2023-05-02 15:05:00,308.73,308.83,308.68,308.72,1604.0,308.73,308.83,308.68,308.72,1604.0
2023-05-02 15:10:00,308.83,308.83,308.44,308.68,3622.0,308.83,308.83,308.44,308.68,3622.0
2023-05-02 15:15:00,308.67,308.87,308.59,308.79,5531.0,308.67,308.87,308.59,308.79,5531.0
2023-05-02 15:20:00,308.81,309.16,308.81,309.16,6185.0,308.81,309.16,308.81,309.16,6185.0
2023-05-02 15:25:00,309.11,309.34,309.01,309.3,9449.0,309.11,309.34,309.01,309.3,9449.0
2023-05-02 15:30:00,309.15,309.18,308.89,308.96,5267.0,309.15,309.18,308.89,308.96,5267.0
2023-05-02 15:35:00,308.94,309.16,308.87,309.11,6701.0,308.94,309.16,308.87,309.11,6701.0
2023-05-02 15:40:00,309.13,309.21,308.96,309.13,10592.0,309.13,309.21,308.96,309.13,10592.0
2023-05-02 15:45:00,309.11,309.37,308.93,309.37,12790.0,309.11,309.37,308.93,309.37,12790.0
2023-05-02 15:50:00,309.38,310.28,309.38,309.84,25021.0,309.38,310.28,309.38,309.84,25021.0
2023-05-02 15:55:00,309.85,310.18,309.2,309.31,38806.0,309.85,310.18,309.2,309.31,38806.0
2023-05-03 09:30:00,315.0,316.69,310.57,311.59,138142.0,315.0,316.69,310.57,311.59,138142.0
2023-05-03 09:35:00,311.59,313.02,309.55,311.28,37947.0,311.59,313.02,309.55,311.28,37947.0
2023-05-03 09:40:00,311.33,312.33,311.01,311.94,23218.0,311.33,312.33,311.01,311.94,23218.0
2023-05-03 09:45:00,311.94,312.41,311.71,311.98,25385.0,311.94,312.41,311.71,311.98,25385.0
2023-05-03 09:50:00,312.22,312.73,312.09,312.59,23088.0,312.22,312.73,312.09,312.59,23088.0
2023-05-03 09:55:00,312.59,316.37,312.58,315.75,35182.0,312.59,316.37,312.58,315.75,35182.0
2023-05-03 10:00:00,316.09,316.09,314.33,314.34,16837.0,316.09,316.09,314.33,314.34,16837.0
2023-05-03 10:05:00,314.45,314.61,313.77,314.61,17751.0,314.45,314.61,313.77,314.61,17751.0
2023-05-03 10:10:00,314.71,315.15,314.69,314.75,17333.0,314.71,315.15,314.69,314.75,17333.0
2023-05-03 10:15:00,314.81,315.4,313.81,315.07,25869.0,314.81,315.4,313.81,315.07,25869.0
2023-05-03 10:20:00,315.38,315.6,315.06,315.52,6490.0,315.38,315.6,315.06,315.52,6490.0
2023-05-03 10:25:00,315.36,315.85,315.04,315.27,17817.0,315.36,315.85,315.04,315.27,17817.0
2023-05-03 10:30:00,315.27,315.84,315.19,315.75,15198.0,315.27,315.84,315.19,315.75,15198.0
2023-05-03 10:35:00,315.88,316.08,314.79,314.89,45123.0,315.88,316.08,314.79,314.89,45123.0
2023-05-03 10:40:00,314.92,315.42,314.62,315.0,10312.0,314.92,315.42,314.62,315.0,10312.0
2023-05-03 10:45:00,315.01,315.23,314.21,314.62,22807.0,315.01,315.23,314.21,314.62,22807.0
2023-05-03 10:50:00,314.77,315.0,313.77,314.18,22396.0,314.77,315.0,313.77,314.18,22396.0
2023-05-03 10:55:00,314.2,314.66,314.08,314.08,42395.0,314.2,314.66,314.08,314.08,42395.0
2023-05-03 11:00:00,314.08,314.08,313.62,313.84,27439.0,314.08,314.08,313.62,313.84,27439.0
2023-05-03 11:05:00,313.92,314.06,313.03,313.33,10027.0,313.92,314.06,313.03,313.33,10027.0
2023-05-03 11:10:00,313.33,313.79,312.59,312.59,13864.0,313.33,313.79,312.59,312.59,13864.0
2023-05-03 11:15:00,312.71,313.15,312.63,313.1,9530.0,312.71,313.15,312.63,313.1,9530.0
2023-05-03 11:20:00,313.2,313.48,313.02,313.2,8536.0,313.2,313.48,313.02,313.2,8536.0
2023-05-03 11:25:00,313.1,313.13,312.0,312.17,11891.0,313.1,313.13,312.0,312.17,11891.0
2023-05-03 11:30:00,312.14,312.45,311.82,311.94,11887.0,312.14,312.45,311.82,311.94,11887.0
2023-05-03 11:35:00,311.94,312.26,311.14,311.19,12712.0,311.94,312.26,311.14,311.19,12712.0
2023-05-03 11:40:00,311.14,311.64,311.05,311.29,40240.0,311.14,311.64,311.05,311.29,40240.0
2023-05-03 11:45:00,311.29,311.51,311.13,311.38,9525.0,311.29,311.51,311.13,311.38,9525.0
2023-05-03 11:50:00,311.38,311.38,311.01,311.14,5507.0,311.38,311.38,311.01,311.14,5507.0
2023-05-03 11:55:00,311.17,311.57,311.05,311.46,5044.0,311.17,311.57,311.05,311.46,5044.0
2023-05-03 12:00:00,311.57,312.3,311.56,312.3,8333.0,311.57,312.3,311.56,312.3,8333.0
2023-05-03 12:05:00,312.3,312.61,312.08,312.19,7192.0,312.3,312.61,312.08,312.19,7192.0
2023-05-03 12:10:00,312.12,312.55,311.99,312.16,6783.0,312.12,312.55,311.99,312.16,6783.0
2023-05-03 12:15:00,312.33,312.71,312.29,312.37,17167.0,312.33,312.71,312.29,312.37,17167.0
2023-05-03 12:20:00,312.48,312.97,312.4,312.76,13253.0,312.48,312.97,312.4,312.76,13253.0
2023-05-03 12:25:00,312.76,313.39,312.76,313.35,7266.0,312.76,313.39,312.76,313.35,7266.0
2023-05-03 12:30:00,313.35,313.51,312.99,313.1,8821.0,313.35,313.51,312.99,313.1,8821.0
2023-05-03 12:35:00,312.98,313.06,312.63,312.8,4373.0,312.98,313.06,312.63,312.8,4373.0
2023-05-03 12:40:00,312.64,312.84,312.55,312.63,13358.0,312.64,312.84,312.55,312.63,13358.0
2023-05-03 12:45:00,312.62,312.62,312.06,312.22,4945.0,312.62,312.62,312.06,312.22,4945.0
2023-05-03 12:50:00,312.22,312.73,312.22,312.58,11812.0,312.22,312.73,312.22,312.58,11812.0
2023-05-03 12:55:00,312.72,312.82,312.29,312.29,7053.0,312.72,312.82,312.29,312.29,7053.0
2023-05-03 13:00:00,312.31,312.6,312.26,312.54,3438.0,312.31,312.6,312.26,312.54,3438.0
2023-05-03 13:05:00,312.68,312.81,312.23,312.4,7810.0,312.68,312.81,312.23,312.4,7810.0
2023-05-03 13:10:00,312.21,312.73,312.15,312.65,4189.0,312.21,312.73,312.15,312.65,4189.0
2023-05-03 13:15:00,312.74,312.77,312.13,312.17,7448.0,312.74,312.77,312.13,312.17,7448.0
2023-05-03 13:20:00,312.14,312.33,312.09,312.13,2931.0,312.14,312.33,312.09,312.13,2931.0
2023-05-03 13:25:00,312.18,312.55,312.15,312.36,6333.0,312.18,312.55,312.15,312.36,6333.0
2023-05-03 13:30:00,312.44,312.76,312.44,312.63,5818.0,312.44,312.76,312.44,312.63,5818.0
2023-05-03 13:35:00,312.62,312.7,311.88,311.9,26754.0,312.62,312.7,311.88,311.9,26754.0
2023-05-03 13:40:00,312.0,312.01,311.25,311.25,9836.0,312.0,312.01,311.25,311.25,9836.0
2023-05-03 13:45:00,311.38,311.73,311.05,311.48,18575.0,311.38,311.73,311.05,311.48,18575.0
2023-05-03 13:50:00,311.53,312.61,311.47,312.55,6843.0,311.53,312.61,311.47,312.55,6843.0
2023-05-03 13:55:00,312.47,312.74,312.22,312.73,8247.0,312.47,312.74,312.22,312.73,8247.0
2023-05-03 14:00:00,312.43,313.29,312.24,312.71,10930.0,312.43,313.29,312.24,312.71,10930.0
2023-05-03 14:05:00,312.57,312.8,311.92,312.52,14577.0,312.57,312.8,311.92,312.52,14577.0
2023-05-03 14:10:00,312.52,313.17,312.25,312.95,12265.0,312.52,313.17,312.25,312.95,12265.0
2023-05-03 14:15:00,313.27,313.43,312.86,313.39,40235.0,313.27,313.43,312.86,313.39,40235.0
2023-05-03 14:20:00,313.5,313.5,312.62,312.76,6722.0,313.5,313.5,312.62,312.76,6722.0
2023-05-03 14:25:00,312.75,312.82,311.5,311.5,5119.0,312.75,312.82,311.5,311.5,5119.0
2023-05-03 14:30:00,311.48,311.83,311.2,311.4,8737.0,311.48,311.83,311.2,311.4,8737.0
2023-05-03 14:35:00,311.39,312.0,310.61,311.68,8622.0,311.39,312.0,310.61,311.68,8622.0
2023-05-03 14:40:00,311.61,312.31,310.73,311.02,7090.0,311.61,312.31,310.73,311.02,7090.0
2023-05-03 14:45:00,311.02,311.84,311.02,311.3,9410.0,311.02,311.84,311.02,311.3,9410.0
2023-05-03 14:50:00,311.3,311.49,310.44,311.48,6578.0,311.3,311.49,310.44,311.48,6578.0
2023-05-03 14:55:00,311.7,311.88,311.11,311.69,16067.0,311.7,311.88,311.11,311.69,16067.0
2023-05-03 15:00:00,311.7,312.18,311.24,311.52,13640.0,311.7,312.18,311.24,311.52,13640.0
2023-05-03 15:05:00,311.76,312.43,311.46,311.74,17504.0,311.76,312.43,311.46,311.74,17504.0
2023-05-03 15:10:00,311.5,311.85,311.09,311.39,8629.0,311.5,311.85,311.09,311.39,8629.0
2023-05-03 15:15:00,311.08,312.2,311.0,311.91,6338.0,311.08,312.2,311.0,311.91,6338.0
2023-05-03 15:20:00,311.76,312.2,311.38,311.96,12217.0,311.76,312.2,311.38,311.96,12217.0
2023-05-03 15:25:00,312.08,312.26,311.34,311.34,12064.0,312.08,312.26,311.34,311.34,12064.0
2023-05-03 15:30:00,311.31,311.61,311.0,311.4,14775.0,311.31,311.61,311.0,311.4,14775.0
2023-05-03 15:35:00,311.49,311.62,311.23,311.28,17365.0,311.49,311.62,311.23,311.28,17365.0
2023-05-03 15:40:00,311.28,311.52,311.17,311.33,18704.0,311.28,311.52,311.17,311.33,18704.0
2023-05-03 15:45:00,311.33,312.07,311.31,312.06,33906.0,311.33,312.07,311.31,312.06,33906.0
2023-05-03 15:50:00,312.06,312.71,311.35,311.52,63116.0,312.06,312.71,311.35,311.52,63116.0
2023-05-03 15:55:00,311.34,311.41,310.83,311.05,82844.0,311.34,311.41,310.83,311.05,82844.0
2023-05-04 09:30:00,310.87,312.08,310.4,311.74,18822.0,310.87,312.08,310.4,311.74,18822.0
2023-05-04 09:35:00,311.53,312.32,311.42,311.71,7062.0,311.53,312.32,311.42,311.71,7062.0
2023-05-04 09:40:00,311.78,312.5,311.31,311.48,7785.0,311.78,312.5,311.31,311.48,7785.0
2023-05-04 09:45:00,311.51,311.88,311.13,311.32,24998.0,311.51,311.88,311.13,311.32,24998.0
2023-05-04 09:50:00,311.24,311.71,310.86,311.43,11203.0,311.24,311.71,310.86,311.43,11203.0
2023-05-04 09:55:00,311.5,311.6,310.82,310.82,5386.0,311.5,311.6,310.82,310.82,5386.0
2023-05-04 10:00:00,310.78,310.93,310.3,310.64,33985.0,310.78,310.93,310.3,310.64,33985.0
2023-05-04 10:05:00,310.68,310.88,309.58,309.75,3077.0,310.68,310.88,309.58,309.75,3077.0
2023-05-04 10:10:00,309.61,311.23,309.6,311.23,8105.0,309.61,311.23,309.6,311.23,8105.0
2023-05-04 10:15:00,311.26,311.92,311.21,311.91,13102.0,311.26,311.92,311.21,311.91,13102.0
2023-05-04 10:20:00,311.61,312.41,311.27,312.41,11084.0,311.61,312.41,311.27,312.41,11084.0
2023-05-04 10:25:00,312.41,312.99,312.02,312.26,9772.0,312.41,312.99,312.02,312.26,9772.0
2023-05-04 10:30:00,312.05,312.25,311.6,312.08,5684.0,312.05,312.25,311.6,312.08,5684.0
2023-05-04 10:35:00,311.97,311.97,311.22,311.42,4914.0,311.97,311.97,311.22,311.42,4914.0
2023-05-04 10:40:00,311.42,311.42,310.58,310.63,6644.0,311.42,311.42,310.58,310.63,6644.0
2023-05-04 10:45:00,310.5,311.08,310.5,310.96,10991.0,310.5,311.08,310.5,310.96,10991.0
2023-05-04 10:50:00,311.08,311.08,310.18,310.24,3624.0,311.08,311.08,310.18,310.24,3624.0
2023-05-04 10:55:00,310.41,310.53,310.06,310.13,3360.0,310.41,310.53,310.06,310.13,3360.0
2023-05-04 11:00:00,310.16,310.37,310.07,310.25,4726.0,310.16,310.37,310.07,310.25,4726.0
2023-05-04 11:05:00,310.25,311.25,310.01,311.25,5111.0,310.25,311.25,310.01,311.25,5111.0
2023-05-04 11:10:00,311.16,311.16,310.52,310.69,3022.0,311.16,311.16,310.52,310.69,3022.0
2023-05-04 11:15:00,310.41,310.45,310.02,310.02,600.0,310.41,310.45,310.02,310.02,600.0
2023-05-04 11:20:00,310.02,310.73,309.96,310.7,3991.0,310.02,310.73,309.96,310.7,3991.0
2023-05-04 11:25:00,310.6,310.89,310.35,310.69,6121.0,310.6,310.89,310.35,310.69,6121.0
2023-05-04 11:30:00,310.73,310.85,310.72,310.85,3177.0,310.73,310.85,310.72,310.85,3177.0
2023-05-04 11:35:00,310.87,311.93,310.87,311.7,9210.0,310.87,311.93,310.87,311.7,9210.0
2023-05-04 11:40:00,311.7,311.7,311.12,311.17,1319.0,311.7,311.7,311.12,311.17,1319.0
2023-05-04 11:45:00,310.78,310.78,310.44,310.68,1700.0,310.78,310.78,310.44,310.68,1700.0
2023-05-04 11:50:00,310.68,310.71,310.45,310.52,1920.0,310.68,310.71,310.45,310.52,1920.0
2023-05-04 11:55:00,310.54,310.61,310.2,310.21,7090.0,310.54,310.61,310.2,310.21,7090.0
2023-05-04 12:00:00,310.24,310.37,309.97,310.36,3097.0,310.24,310.37,309.97,310.36,3097.0
2023-05-04 12:05:00,310.08,310.25,309.86,310.25,4300.0,310.08,310.25,309.86,310.25,4300.0
2023-05-04 12:10:00,310.24,310.42,310.18,310.41,4860.0,310.24,310.42,310.18,310.41,4860.0
2023-05-04 12:15:00,310.41,310.76,310.41,310.72,2334.0,310.41,310.76,310.41,310.72,2334.0
2023-05-04 12:20:00,310.71,310.91,310.71,310.85,5780.0,310.71,310.91,310.71,310.85,5780.0
2023-05-04 12:25:00,310.85,310.86,310.53,310.7,4052.0,310.85,310.86,310.53,310.7,4052.0
2023-05-04 12:30:00,310.67,310.67,310.27,310.38,4182.0,310.67,310.67,310.27,310.38,4182.0
2023-05-04 12:35:00,310.38,310.39,310.06,310.06,2423.0,310.38,310.39,310.06,310.06,2423.0
2023-05-04 12:40:00,309.93,309.96,309.82,309.84,2929.0,309.93,309.96,309.82,309.84,2929.0
2023-05-04 12:45:00,309.8,309.99,309.68,309.94,2431.0,309.8,309.99,309.68,309.94,2431.0
2023-05-04 12:50:00,309.94,310.04,309.84,309.97,1969.0,309.94,310.04,309.84,309.97,1969.0
2023-05-04 12:55:00,309.91,310.71,309.9,310.71,6255.0,309.91,310.71,309.9,310.71,6255.0
2023-05-04 13:00:00,310.84,310.99,310.71,310.99,1401.0,310.84,310.99,310.71,310.99,1401.0
2023-05-04 13:05:00,310.85,311.64,310.85,311.64,10406.0,310.85,311.64,310.85,311.64,10406.0
2023-05-04 13:10:00,311.82,311.92,311.58,311.83,2816.0,311.82,311.92,311.58,311.83,2816.0
2023-05-04 13:15:00,311.95,312.36,311.95,312.36,5972.0,311.95,312.36,311.95,312.36,5972.0
2023-05-04 13:20:00,312.34,312.97,312.29,312.93,5020.0,312.34,312.97,312.29,312.93,5020.0
2023-05-04 13:25:00,312.94,312.94,312.55,312.66,4606.0,312.94,312.94,312.55,312.66,4606.0
2023-05-04 13:30:00,312.66,313.1,312.61,313.04,5419.0,312.66,313.1,312.61,313.04,5419.0
2023-05-04 13:35:00,313.04,313.47,312.86,313.47,4578.0,313.04,313.47,312.86,313.47,4578.0
2023-05-04 13:40:00,313.34,313.42,312.96,312.97,8752.0,313.34,313.42,312.96,312.97,8752.0
2023-05-04 13:45:00,313.01,313.2,312.67,312.75,6752.0,313.01,313.2,312.67,312.75,6752.0
2023-05-04 13:50:00,312.67,312.8,312.35,312.36,2600.0,312.67,312.8,312.35,312.36,2600.0
2023-05-04 13:55:00,312.47,312.56,312.26,312.55,2300.0,312.47,312.56,312.26,312.55,2300.0
2023-05-04 14:00:00,312.61,312.63,312.43,312.47,3345.0,312.61,312.63,312.43,312.47,3345.0
2023-05-04 14:05:00,312.52,312.88,312.52,312.73,6389.0,312.52,312.88,312.52,312.73,6389.0
2023-05-04 14:10:00,312.84,312.88,312.64,312.67,2955.0,312.84,312.88,312.64,312.67,2955.0
2023-05-04 14:15:00,312.74,312.85,312.55,312.74,4888.0,312.74,312.85,312.55,312.74,4888.0
2023-05-04 14:20:00,312.8,312.9,312.43,312.73,7104.0,312.8,312.9,312.43,312.73,7104.0
2023-05-04 14:25:00,312.78,312.85,312.67,312.83,4233.0,312.78,312.85,312.67,312.83,4233.0
2023-05-04 14:30:00,312.69,312.79,312.46,312.56,5475.0,312.69,312.79,312.46,312.56,5475.0
2023-05-04 14:35:00,312.64,313.02,312.49,312.49,6680.0,312.64,313.02,312.49,312.49,6680.0
2023-05-04 14:40:00,312.66,312.68,312.31,312.34,4023.0,312.66,312.68,312.31,312.34,4023.0
2023-05-04 14:45:00,312.4,312.48,312.0,312.05,3745.0,312.4,312.48,312.0,312.05,3745.0
2023-05-04 14:50:00,312.05,312.49,312.05,312.32,4480.0,312.05,312.49,312.05,312.32,4480.0
2023-05-04 14:55:00,312.32,312.53,312.3,312.5,4827.0,312.32,312.53,312.3,312.5,4827.0
2023-05-04 15:00:00,312.44,312.65,312.28,312.64,4539.0,312.44,312.65,312.28,312.64,4539.0
2023-05-04 15:05:00,312.65,312.88,312.44,312.62,9370.0,312.65,312.88,312.44,312.62,9370.0
2023-05-04 15:10:00,312.5,312.5,312.07,312.3,5869.0,312.5,312.5,312.07,312.3,5869.0
2023-05-04 15:15:00,312.24,312.48,312.13,312.15,5033.0,312.24,312.48,312.13,312.15,5033.0
2023-05-04 15:20:00,312.13,312.85,312.12,312.73,8884.0,312.13,312.85,312.12,312.73,8884.0
2023-05-04 15:25:00,312.91,313.37,312.67,313.37,9377.0,312.91,313.37,312.67,313.37,9377.0
2023-05-04 15:30:00,313.49,314.0,313.45,313.96,8640.0,313.49,314.0,313.45,313.96,8640.0
2023-05-04 15:35:00,314.02,314.37,314.02,314.06,13033.0,314.02,314.37,314.02,314.06,13033.0
2023-05-04 15:40:00,314.03,314.12,313.72,313.73,8259.0,314.03,314.12,313.72,313.73,8259.0
2023-05-04 15:45:00,313.64,314.33,313.56,314.1,16512.0,313.64,314.33,313.56,314.1,16512.0
2023-05-04 15:50:00,314.08,314.27,313.64,313.81,47119.0,314.08,314.27,313.64,313.81,47119.0
2023-05-04 15:55:00,313.45,313.93,313.45,313.64,47107.0,313.45,313.93,313.45,313.64,47107.0
2023-05-05 09:30:00,314.09,314.09,313.0,313.0,9820.0,314.09,314.09,313.0,313.0,9820.0
2023-05-05 09:35:00,312.69,313.12,311.04,311.93,8381.0,312.69,313.12,311.04,311.93,8381.0
2023-05-05 09:40:00,312.35,312.6,311.28,311.92,3535.0,312.35,312.6,311.28,311.92,3535.0
2023-05-05 09:45:00,311.55,311.55,310.75,310.95,23066.0,311.55,311.55,310.75,310.95,23066.0
2023-05-05 09:50:00,311.4,311.49,310.66,310.9,9145.0,311.4,311.49,310.66,310.9,9145.0
2023-05-05 09:55:00,310.99,311.49,310.98,311.49,6733.0,310.99,311.49,310.98,311.49,6733.0
2023-05-05 10:00:00,311.28,311.96,311.27,311.93,4999.0,311.28,311.96,311.27,311.93,4999.0
2023-05-05 10:05:00,312.14,312.31,311.97,312.16,9310.0,312.14,312.31,311.97,312.16,9310.0
2023-05-05 10:10:00,312.22,312.44,312.16,312.42,3710.0,312.22,312.44,312.16,312.42,3710.0
2023-05-05 10:15:00,312.49,312.83,312.39,312.39,6097.0,312.49,312.83,312.39,312.39,6097.0
2023-05-05 10:20:00,312.57,312.92,312.54,312.77,4481.0,312.57,312.92,312.54,312.77,4481.0
2023-05-05 10:25:00,312.86,312.86,312.26,312.26,26585.0,312.86,312.86,312.26,312.26,26585.0
2023-05-05 10:30:00,312.26,312.79,312.26,312.79,4533.0,312.26,312.79,312.26,312.79,4533.0
2023-05-05 10:35:00,312.79,313.0,312.51,312.79,3849.0,312.79,313.0,312.51,312.79,3849.0
2023-05-05 10:40:00,312.81,312.9,312.64,312.87,5200.0,312.81,312.9,312.64,312.87,5200.0
2023-05-05 10:45:00,312.87,313.5,312.86,313.5,9056.0,312.87,313.5,312.86,313.5,9056.0
2023-05-05 10:50:00,313.5,313.63,313.37,313.49,25986.0,313.5,313.63,313.37,313.49,25986.0
2023-05-05 10:55:00,313.49,313.81,313.49,313.77,1753.0,313.49,313.81,313.49,313.77,1753.0
2023-05-05 11:00:00,313.84,313.87,313.74,313.87,1500.0,313.84,313.87,313.74,313.87,1500.0
2023-05-05 11:05:00,313.87,314.23,313.79,313.79,3650.0,313.87,314.23,313.79,313.79,3650.0
2023-05-05 11:10:00,313.64,314.2,313.61,314.2,3856.0,313.64,314.2,313.61,314.2,3856.0
2023-05-05 11:15:00,314.19,314.35,314.18,314.27,3787.0,314.19,314.35,314.18,314.27,3787.0
2023-05-05 11:20:00,314.45,314.49,314.31,314.43,3605.0,314.45,314.49,314.31,314.43,3605.0
2023-05-05 11:25:00,314.32,314.32,313.76,314.19,8283.0,314.32,314.32,313.76,314.19,8283.0
2023-05-05 11:30:00,314.19,314.19,314.0,314.03,9272.0,314.19,314.19,314.0,314.03,9272.0
2023-05-05 11:35:00,314.01,314.15,313.86,314.07,6432.0,314.01,314.15,313.86,314.07,6432.0
2023-05-05 11:40:00,314.09,314.26,313.95,314.26,4037.0,314.09,314.26,313.95,314.26,4037.0
2023-05-05 11:45:00,314.27,314.61,314.25,314.61,4776.0,314.27,314.61,314.25,314.61,4776.0
2023-05-05 11:50:00,314.58,314.63,314.42,314.42,1982.0,314.58,314.63,314.42,314.42,1982.0
2023-05-05 11:55:00,314.42,314.61,314.28,314.59,1658.0,314.42,314.61,314.28,314.59,1658.0
2023-05-05 12:00:00,314.59,314.7,314.45,314.66,8701.0,314.59,314.7,314.45,314.66,8701.0
2023-05-05 12:05:00,314.69,315.12,314.62,315.07,6110.0,314.69,315.12,314.62,315.07,6110.0
2023-05-05 12:10:00,314.99,315.04,314.85,314.86,3733.0,314.99,315.04,314.85,314.86,3733.0
2023-05-05 12:15:00,314.87,314.97,314.76,314.96,2650.0,314.87,314.97,314.76,314.96,2650.0
2023-05-05 12:20:00,314.96,315.36,314.81,315.35,4400.0,314.96,315.36,314.81,315.35,4400.0
2023-05-05 12:25:00,315.38,315.42,315.12,315.13,5566.0,315.38,315.42,315.12,315.13,5566.0
2023-05-05 12:30:00,315.18,315.56,315.18,315.35,4162.0,315.18,315.56,315.18,315.35,4162.0
2023-05-05 12:35:00,315.29,315.6,315.28,315.54,3445.0,315.29,315.6,315.28,315.54,3445.0
2023-05-05 12:40:00,315.57,316.24,315.56,315.97,14524.0,315.57,316.24,315.56,315.97,14524.0
2023-05-05 12:45:00,316.12,316.18,315.93,316.05,8783.0,316.12,316.18,315.93,316.05,8783.0
2023-05-05 12:50:00,316.14,316.3,316.09,316.14,2537.0,316.14,316.3,316.09,316.14,2537.0
2023-05-05 12:55:00,316.22,316.45,316.2,316.37,3242.0,316.22,316.45,316.2,316.37,3242.0
2023-05-05 13:00:00,316.37,316.44,316.28,316.33,10969.0,316.37,316.44,316.28,316.33,10969.0
2023-05-05 13:05:00,316.27,316.37,316.18,316.25,9903.0,316.27,316.37,316.18,316.25,9903.0
2023-05-05 13:10:00,316.18,316.27,315.71,315.85,12451.0,316.18,316.27,315.71,315.85,12451.0
2023-05-05 13:15:00,315.7,315.86,315.28,315.57,10524.0,315.7,315.86,315.28,315.57,10524.0
2023-05-05 13:20:00,315.56,315.82,315.56,315.67,4136.0,315.56,315.82,315.56,315.67,4136.0
2023-05-05 13:25:00,315.68,316.18,315.68,316.04,6400.0,315.68,316.18,315.68,316.04,6400.0
2023-05-05 13:30:00,316.04,316.33,316.03,316.22,3183.0,316.04,316.33,316.03,316.22,3183.0
2023-05-05 13:35:00,316.29,316.36,315.98,315.98,1810.0,316.29,316.36,315.98,315.98,1810.0
2023-05-05 13:40:00,316.06,316.2,316.03,316.2,2677.0,316.06,316.2,316.03,316.2,2677.0
2023-05-05 13:45:00,316.14,316.33,316.14,316.15,796.0,316.14,316.33,316.14,316.15,796.0
2023-05-05 13:50:00,316.18,316.22,315.99,316.1,7185.0,316.18,316.22,315.99,316.1,7185.0
2023-05-05 13:55:00,316.1,316.14,316.0,316.11,1000.0,316.1,316.14,316.0,316.11,1000.0
2023-05-05 14:00:00,316.17,316.32,316.12,316.31,4886.0,316.17,316.32,316.12,316.31,4886.0
2023-05-05 14:05:00,316.36,316.39,316.18,316.35,2694.0,316.36,316.39,316.18,316.35,2694.0
2023-05-05 14:10:00,316.2,316.33,316.09,316.33,2280.0,316.2,316.33,316.09,316.33,2280.0
2023-05-05 14:15:00,316.34,317.11,316.27,317.11,24121.0,316.34,317.11,316.27,317.11,24121.0
2023-05-05 14:20:00,317.11,317.58,317.07,317.55,28302.0,317.11,317.58,317.07,317.55,28302.0
2023-05-05 14:25:00,317.59,317.8,316.9,317.67,16582.0,317.59,317.8,316.9,317.67,16582.0
2023-05-05 14:30:00,317.7,318.1,317.25,317.6,36670.0,317.7,318.1,317.25,317.6,36670.0
2023-05-05 14:35:00,317.63,318.41,317.63,318.04,20405.0,317.63,318.41,317.63,318.04,20405.0
2023-05-05 14:40:00,318.13,318.28,318.01,318.01,21360.0,318.13,318.28,318.01,318.01,21360.0
2023-05-05 14:45:00,317.99,318.05,317.69,317.97,4338.0,317.99,318.05,317.69,317.97,4338.0
2023-05-05 14:50:00,318.04,318.63,318.04,318.3,19647.0,318.04,318.63,318.04,318.3,19647.0
2023-05-05 14:55:00,318.21,318.72,318.16,318.54,11732.0,318.21,318.72,318.16,318.54,11732.0
2023-05-05 15:00:00,318.56,319.2,318.52,319.1,8626.0,318.56,319.2,318.52,319.1,8626.0
2023-05-05 15:05:00,319.01,319.74,319.01,319.67,10476.0,319.01,319.74,319.01,319.67,10476.0
2023-05-05 15:10:00,319.54,319.71,319.34,319.34,15640.0,319.54,319.71,319.34,319.34,15640.0
2023-05-05 15:15:00,319.44,319.48,319.05,319.18,5171.0,319.44,319.48,319.05,319.18,5171.0
2023-05-05 15:20:00,319.18,319.29,319.02,319.22,12386.0,319.18,319.29,319.02,319.22,12386.0
2023-05-05 15:25:00,319.11,319.27,318.43,318.43,31456.0,319.11,319.27,318.43,318.43,31456.0
2023-05-05 15:30:00,318.49,318.87,318.43,318.45,12720.0,318.49,318.87,318.43,318.45,12720.0
2023-05-05 15:35:00,318.44,318.57,317.97,318.05,6879.0,318.44,318.57,317.97,318.05,6879.0
2023-05-05 15:40:00,318.07,318.53,318.06,318.31,14642.0,318.07,318.53,318.06,318.31,14642.0
2023-05-05 15:45:00,318.29,318.51,318.14,318.4,21989.0,318.29,318.51,318.14,318.4,21989.0
2023-05-05 15:50:00,318.26,318.42,317.09,317.44,37461.0,318.26,318.42,317.09,317.44,37461.0
2023-05-05 15:55:00,317.37,318.38,317.37,318.13,67292.0,317.37,318.38,317.37,318.13,67292.0
2023-05-08 09:30:00,318.05,318.05,313.33,314.39,39642.0,318.05,318.05,313.33,314.39,39642.0
2023-05-08 09:35:00,313.77,314.99,313.23,313.53,50720.0,313.77,314.99,313.23,313.53,50720.0
2023-05-08 09:40:00,313.07,313.27,312.75,313.03,6234.0,313.07,313.27,312.75,313.03,6234.0
2023-05-08 09:45:00,313.04,313.42,312.81,313.29,5157.0,313.04,313.42,312.81,313.29,5157.0
2023-05-08 09:50:00,313.34,314.26,313.34,314.08,2100.0,313.34,314.26,313.34,314.08,2100.0
2023-05-08 09:55:00,313.77,313.77,312.94,313.21,5868.0,313.77,313.77,312.94,313.21,5868.0
2023-05-08 10:00:00,313.3,313.47,312.89,312.89,21285.0,313.3,313.47,312.89,312.89,21285.0
2023-05-08 10:05:00,313.06,313.06,312.5,312.5,4738.0,313.06,313.06,312.5,312.5,4738.0
2023-05-08 10:10:00,312.47,312.5,312.17,312.28,5557.0,312.47,312.5,312.17,312.28,5557.0
2023-05-08 10:15:00,312.24,312.27,311.96,312.03,3650.0,312.24,312.27,311.96,312.03,3650.0
2023-05-08 10:20:00,312.07,312.9,311.97,312.8,19098.0,312.07,312.9,311.97,312.8,19098.0
2023-05-08 10:25:00,312.68,313.01,312.55,312.82,10649.0,312.68,313.01,312.55,312.82,10649.0
2023-05-08 10:30:00,312.92,313.37,312.92,313.34,14900.0,312.92,313.37,312.92,313.34,14900.0
2023-05-08 10:35:00,313.41,314.26,313.41,314.26,5473.0,313.41,314.26,313.41,314.26,5473.0
2023-05-08 10:40:00,314.37,314.51,313.97,314.34,10003.0,314.37,314.51,313.97,314.34,10003.0
2023-05-08 10:45:00,314.35,314.35,313.92,314.04,3059.0,314.35,314.35,313.92,314.04,3059.0
2023-05-08 10:50:00,314.15,314.15,313.64,313.82,3911.0,314.15,314.15,313.64,313.82,3911.0
2023-05-08 10:55:00,313.68,313.68,313.1,313.27,4834.0,313.68,313.68,313.1,313.27,4834.0
2023-05-08 11:00:00,313.33,313.93,313.33,313.72,3188.0,313.33,313.93,313.33,313.72,3188.0
2023-05-08 11:05:00,313.78,313.94,313.01,313.8,8001.0,313.78,313.94,313.01,313.8,8001.0
2023-05-08 11:10:00,313.93,314.01,312.75,313.01,24516.0,313.93,314.01,312.75,313.01,24516.0
2023-05-08 11:15:00,313.01,313.1,312.9,313.06,1631.0,313.01,313.1,312.9,313.06,1631.0
2023-05-08 11:20:00,313.14,313.48,312.67,312.67,4207.0,313.14,313.48,312.67,312.67,4207.0
2023-05-08 11:25:00,312.36,312.89,311.14,311.82,19536.0,312.36,312.89,311.14,311.82,19536.0
2023-05-08 11:30:00,311.82,312.55,311.67,312.34,3554.0,311.82,312.55,311.67,312.34,3554.0
2023-05-08 11:35:00,312.47,312.47,311.85,311.86,2300.0,312.47,312.47,311.85,311.86,2300.0
2023-05-08 11:40:00,311.68,311.68,310.0,310.8,26525.0,311.68,311.68,310.0,310.8,26525.0
2023-05-08 11:45:00,310.95,311.5,310.95,311.3,4542.0,310.95,311.5,310.95,311.3,4542.0
2023-05-08 11:50:00,311.42,311.62,311.09,311.62,5836.0,311.42,311.62,311.09,311.62,5836.0
2023-05-08 11:55:00,311.48,311.64,311.28,311.63,2842.0,311.48,311.64,311.28,311.63,2842.0
2023-05-08 12:00:00,311.7,312.18,311.7,312.17,1009.0,311.7,312.18,311.7,312.17,1009.0
2023-05-08 12:05:00,312.0,312.35,311.93,312.17,2600.0,312.0,312.35,311.93,312.17,2600.0
2023-05-08 12:10:00,312.06,312.06,311.84,311.95,1022.0,312.06,312.06,311.84,311.95,1022.0
2023-05-08 12:15:00,311.85,311.85,311.59,311.8,1200.0,311.85,311.85,311.59,311.8,1200.0
2023-05-08 12:20:00,311.75,311.97,311.67,311.97,1400.0,311.75,311.97,311.67,311.97,1400.0
2023-05-08 12:25:00,311.94,312.24,311.86,312.24,7127.0,311.94,312.24,311.86,312.24,7127.0
2023-05-08 12:30:00,312.27,312.35,312.09,312.09,700.0,312.27,312.35,312.09,312.09,700.0
2023-05-08 12:35:00,312.15,312.25,311.92,312.07,2010.0,312.15,312.25,311.92,312.07,2010.0
2023-05-08 12:40:00,311.98,311.98,311.69,311.71,700.0,311.98,311.98,311.69,311.71,700.0
2023-05-08 12:45:00,311.8,311.87,311.64,311.64,1547.0,311.8,311.87,311.64,311.64,1547.0
2023-05-08 12:50:00,311.73,312.06,311.59,312.04,2221.0,311.73,312.06,311.59,312.04,2221.0
2023-05-08 12:55:00,311.93,311.93,311.74,311.74,1116.0,311.93,311.93,311.74,311.74,1116.0
2023-05-08 13:00:00,311.89,312.49,311.89,312.49,2041.0,311.89,312.49,311.89,312.49,2041.0
2023-05-08 13:05:00,312.43,313.0,312.41,312.94,14143.0,312.43,313.0,312.41,312.94,14143.0
2023-05-08 13:10:00,312.94,313.47,312.93,313.47,804.0,312.94,313.47,312.93,313.47,804.0
2023-05-08 13:15:00,313.48,313.59,313.19,313.26,1445.0,313.48,313.59,313.19,313.26,1445.0
2023-05-08 13:20:00,313.16,313.17,312.88,312.88,500.0,313.16,313.17,312.88,312.88,500.0
2023-05-08 13:25:00,312.88,312.93,312.58,312.68,1800.0,312.88,312.93,312.58,312.68,1800.0
2023-05-08 13:30:00,312.68,312.76,312.67,312.69,1169.0,312.68,312.76,312.67,312.69,1169.0
2023-05-08 13:35:00,312.5,312.64,312.32,312.36,4961.0,312.5,312.64,312.32,312.36,4961.0
2023-05-08 13:40:00,312.45,312.46,312.27,312.27,1445.0,312.45,312.46,312.27,312.27,1445.0
2023-05-08 13:45:00,312.22,312.56,312.21,312.41,2094.0,312.22,312.56,312.21,312.41,2094.0
2023-05-08 13:50:00,312.47,312.66,312.26,312.26,10276.0,312.47,312.66,312.26,312.26,10276.0
2023-05-08 13:55:00,312.25,312.41,312.21,312.41,1600.0,312.25,312.41,312.21,312.41,1600.0
2023-05-08 14:00:00,312.52,312.72,312.52,312.61,2974.0,312.52,312.72,312.52,312.61,2974.0
2023-05-08 14:05:00,312.59,312.78,312.29,312.48,3207.0,312.59,312.78,312.29,312.48,3207.0
2023-05-08 14:10:00,312.45,312.83,312.45,312.83,2100.0,312.45,312.83,312.45,312.83,2100.0
2023-05-08 14:15:00,312.82,313.24,312.8,313.24,1000.0,312.82,313.24,312.8,313.24,1000.0
2023-05-08 14:20:00,313.26,313.59,313.26,313.46,2967.0,313.26,313.59,313.26,313.46,2967.0
2023-05-08 14:25:00,313.53,313.65,313.47,313.5,1909.0,313.53,313.65,313.47,313.5,1909.0
2023-05-08 14:30:00,313.63,313.68,313.52,313.52,1300.0,313.63,313.68,313.52,313.52,1300.0
2023-05-08 14:35:00,313.47,313.47,313.18,313.29,1651.0,313.47,313.47,313.18,313.29,1651.0
2023-05-08 14:40:00,313.25,313.41,313.25,313.33,3255.0,313.25,313.41,313.25,313.33,3255.0
2023-05-08 14:45:00,313.37,313.5,313.3,313.5,1200.0,313.37,313.5,313.3,313.5,1200.0
2023-05-08 14:50:00,313.47,313.47,313.39,313.47,1700.0,313.47,313.47,313.39,313.47,1700.0
2023-05-08 14:55:00,313.47,313.61,313.45,313.52,2300.0,313.47,313.61,313.45,313.52,2300.0
2023-05-08 15:00:00,313.61,313.61,313.16,313.16,1906.0,313.61,313.61,313.16,313.16,1906.0
2023-05-08 15:05:00,313.13,313.18,313.0,313.0,2300.0,313.13,313.18,313.0,313.0,2300.0
2023-05-08 15:10:00,313.05,313.05,312.68,312.83,6300.0,313.05,313.05,312.68,312.83,6300.0
2023-05-08 15:15:00,312.9,313.22,312.72,313.22,4138.0,312.9,313.22,312.72,313.22,4138.0
2023-05-08 15:20:00,313.12,313.12,312.97,313.0,1415.0,313.12,313.12,312.97,313.0,1415.0
2023-05-08 15:25:00,312.92,313.26,312.85,313.25,4656.0,312.92,313.26,312.85,313.25,4656.0
2023-05-08 15:30:00,313.2,313.56,313.2,313.48,2450.0,313.2,313.56,313.2,313.48,2450.0
2023-05-08 15:35:00,313.44,313.96,313.29,313.95,5429.0,313.44,313.96,313.29,313.95,5429.0
2023-05-08 15:40:00,314.02,314.28,313.88,314.26,8287.0,314.02,314.28,313.88,314.26,8287.0
2023-05-08 15:45:00,314.3,314.68,314.29,314.38,12833.0,314.3,314.68,314.29,314.38,12833.0
2023-05-08 15:50:00,314.4,314.89,314.4,314.86,14782.0,314.4,314.89,314.4,314.86,14782.0
2023-05-08 15:55:00,314.78,314.81,314.2,314.41,38745.0,314.78,314.81,314.2,314.41,38745.0
2023-05-09 09:30:00,311.87,312.0,311.09,311.5,10224.0,311.87,312.0,311.09,311.5,10224.0
2023-05-09 09:35:00,311.88,312.19,311.48,311.56,4106.0,311.88,312.19,311.48,311.56,4106.0
2023-05-09 09:40:00,311.56,312.49,311.37,312.4,1825.0,311.56,312.49,311.37,312.4,1825.0
2023-05-09 09:45:00,312.45,313.31,312.42,313.07,2545.0,312.45,313.31,312.42,313.07,2545.0
2023-05-09 09:50:00,313.71,315.18,313.71,315.06,4020.0,313.71,315.18,313.71,315.06,4020.0
2023-05-09 09:55:00,315.11,315.11,314.71,314.78,1305.0,315.11,315.11,314.71,314.78,1305.0
2023-05-09 10:00:00,314.88,314.92,313.92,314.13,3061.0,314.88,314.92,313.92,314.13,3061.0
2023-05-09 10:05:00,313.85,313.86,313.33,313.33,1517.0,313.85,313.86,313.33,313.33,1517.0
2023-05-09 10:10:00,313.41,313.52,313.17,313.17,1800.0,313.41,313.52,313.17,313.17,1800.0
2023-05-09 10:15:00,312.93,313.77,312.93,313.77,17046.0,312.93,313.77,312.93,313.77,17046.0
2023-05-09 10:20:00,313.69,314.02,313.57,313.91,2493.0,313.69,314.02,313.57,313.91,2493.0
2023-05-09 10:25:00,313.79,314.11,313.79,314.09,3300.0,313.79,314.11,313.79,314.09,3300.0
2023-05-09 10:30:00,314.1,314.11,313.28,313.28,1402.0,314.1,314.11,313.28,313.28,1402.0
2023-05-09 10:35:00,313.5,313.74,313.46,313.73,1330.0,313.5,313.74,313.46,313.73,1330.0
2023-05-09 10:40:00,313.75,313.89,313.74,313.85,3007.0,313.75,313.89,313.74,313.85,3007.0
2023-05-09 10:45:00,313.95,314.01,313.76,313.77,12627.0,313.95,314.01,313.76,313.77,12627.0
2023-05-09 10:50:00,313.69,314.58,313.69,314.36,3123.0,313.69,314.58,313.69,314.36,3123.0
2023-05-09 10:55:00,314.47,314.48,314.16,314.16,390.0,314.47,314.48,314.16,314.16,390.0
2023-05-09 11:00:00,314.38,314.53,314.2,314.2,2666.0,314.38,314.53,314.2,314.2,2666.0
2023-05-09 11:05:00,314.08,314.19,314.01,314.01,456.0,314.08,314.19,314.01,314.01,456.0
2023-05-09 11:10:00,313.97,313.97,313.67,313.74,1869.0,313.97,313.97,313.67,313.74,1869.0
2023-05-09 11:15:00,313.68,314.06,313.62,313.94,2200.0,313.68,314.06,313.62,313.94,2200.0
2023-05-09 11:20:00,313.87,314.08,313.76,313.95,1700.0,313.87,314.08,313.76,313.95,1700.0
2023-05-09 11:25:00,313.75,313.94,313.6,313.61,6637.0,313.75,313.94,313.6,313.61,6637.0
2023-05-09 11:30:00,313.69,313.85,313.37,313.43,6218.0,313.69,313.85,313.37,313.43,6218.0
2023-05-09 11:35:00,313.34,313.34,312.78,312.78,1438.0,313.34,313.34,312.78,312.78,1438.0
2023-05-09 11:40:00,312.77,312.98,312.51,312.82,2207.0,312.77,312.98,312.51,312.82,2207.0
2023-05-09 11:45:00,312.92,313.0,312.61,312.62,1938.0,312.92,313.0,312.61,312.62,1938.0
2023-05-09 11:50:00,312.63,312.97,312.63,312.97,1201.0,312.63,312.97,312.63,312.97,1201.0
2023-05-09 11:55:00,313.06,313.76,313.06,313.63,18229.0,313.06,313.76,313.06,313.63,18229.0
2023-05-09 12:00:00,313.6,313.8,313.58,313.8,1205.0,313.6,313.8,313.58,313.8,1205.0
2023-05-09 12:05:00,313.69,313.88,313.61,313.88,2905.0,313.69,313.88,313.61,313.88,2905.0
2023-05-09 12:10:00,313.67,314.13,313.37,313.94,9347.0,313.67,314.13,313.37,313.94,9347.0
2023-05-09 12:15:00,314.04,314.38,314.04,314.28,3425.0,314.04,314.38,314.04,314.28,3425.0
2023-05-09 12:20:00,314.22,314.61,314.22,314.5,1325.0,314.22,314.61,314.22,314.5,1325.0
2023-05-09 12:25:00,314.5,314.6,314.29,314.29,1951.0,314.5,314.6,314.29,314.29,1951.0
2023-05-09 12:30:00,314.36,314.46,314.25,314.46,2066.0,314.36,314.46,314.25,314.46,2066.0
2023-05-09 12:35:00,314.46,314.46,314.26,314.32,900.0,314.46,314.46,314.26,314.32,900.0
2023-05-09 12:40:00,314.23,314.32,313.99,314.23,1999.0,314.23,314.32,313.99,314.23,1999.0
2023-05-09 12:45:00,314.23,314.34,314.16,314.16,1499.0,314.23,314.34,314.16,314.16,1499.0
2023-05-09 12:50:00,314.03,314.17,313.77,313.96,742.0,314.03,314.17,313.77,313.96,742.0
2023-05-09 12:55:00,313.91,314.24,313.91,314.2,1305.0,313.91,314.24,313.91,314.2,1305.0
2023-05-09 13:00:00,314.27,314.32,314.15,314.32,1800.0,314.27,314.32,314.15,314.32,1800.0
2023-05-09 13:05:00,314.27,314.32,314.02,314.04,2550.0,314.27,314.32,314.02,314.04,2550.0
2023-05-09 13:10:00,314.16,314.25,314.16,314.25,600.0,314.16,314.25,314.16,314.25,600.0
2023-05-09 13:15:00,314.22,314.34,314.17,314.17,1923.0,314.22,314.34,314.17,314.17,1923.0
2023-05-09 13:20:00,314.26,314.4,314.2,314.23,1552.0,314.26,314.4,314.2,314.23,1552.0
2023-05-09 13:25:00,314.27,314.39,314.18,314.39,1720.0,314.27,314.39,314.18,314.39,1720.0
2023-05-09 13:30:00,314.49,314.64,314.49,314.59,2004.0,314.49,314.64,314.49,314.59,2004.0
2023-05-09 13:35:00,314.56,314.56,314.46,314.46,500.0,314.56,314.56,314.46,314.46,500.0
2023-05-09 13:40:00,314.46,314.6,314.42,314.58,2300.0,314.46,314.6,314.42,314.58,2300.0
2023-05-09 13:45:00,314.6,314.71,314.54,314.69,1775.0,314.6,314.71,314.54,314.69,1775.0
2023-05-09 13:50:00,314.65,314.65,314.45,314.51,1827.0,314.65,314.65,314.45,314.51,1827.0
2023-05-09 13:55:00,314.62,314.7,314.55,314.7,1800.0,314.62,314.7,314.55,314.7,1800.0
2023-05-09 14:00:00,314.75,314.86,314.72,314.73,2601.0,314.75,314.86,314.72,314.73,2601.0
2023-05-09 14:05:00,314.72,314.85,314.68,314.85,1400.0,314.72,314.85,314.68,314.85,1400.0
2023-05-09 14:10:00,314.93,315.03,314.6,314.93,3747.0,314.93,315.03,314.6,314.93,3747.0
2023-05-09 14:15:00,315.04,315.32,315.04,315.14,1200.0,315.04,315.32,315.04,315.14,1200.0
2023-05-09 14:20:00,315.31,315.31,314.99,315.06,1600.0,315.31,315.31,314.99,315.06,1600.0
2023-05-09 14:25:00,315.04,315.08,314.94,315.03,1100.0,315.04,315.08,314.94,315.03,1100.0
2023-05-09 14:30:00,315.03,315.14,315.0,315.13,1775.0,315.03,315.14,315.0,315.13,1775.0
2023-05-09 14:35:00,315.13,315.42,315.12,315.23,4711.0,315.13,315.42,315.12,315.23,4711.0
2023-05-09 14:40:00,315.22,315.22,315.09,315.16,420.0,315.22,315.22,315.09,315.16,420.0
2023-05-09 14:45:00,315.07,315.08,314.82,315.03,1906.0,315.07,315.08,314.82,315.03,1906.0
2023-05-09 14:50:00,315.04,315.16,314.76,314.83,3820.0,315.04,315.16,314.76,314.83,3820.0
2023-05-09 14:55:00,314.89,314.99,314.89,314.98,1200.0,314.89,314.99,314.89,314.98,1200.0
2023-05-09 15:00:00,314.85,315.1,314.78,315.1,3363.0,314.85,315.1,314.78,315.1,3363.0
2023-05-09 15:05:00,315.11,315.56,315.11,315.56,2796.0,315.11,315.56,315.11,315.56,2796.0
2023-05-09 15:10:00,315.53,315.69,315.19,315.31,4805.0,315.53,315.69,315.19,315.31,4805.0
2023-05-09 15:15:00,315.2,315.41,315.2,315.32,1084.0,315.2,315.41,315.2,315.32,1084.0
2023-05-09 15:20:00,315.27,315.34,315.2,315.21,1484.0,315.27,315.34,315.2,315.21,1484.0
2023-05-09 15:25:00,315.25,315.28,314.94,315.28,3373.0,315.25,315.28,314.94,315.28,3373.0
2023-05-09 15:30:00,315.24,315.5,315.23,315.44,3358.0,315.24,315.5,315.23,315.44,3358.0
2023-05-09 15:35:00,315.39,315.44,314.94,314.94,4016.0,315.39,315.44,314.94,314.94,4016.0
2023-05-09 15:40:00,314.94,315.1,314.45,314.52,3346.0,314.94,315.1,314.45,314.52,3346.0
2023-05-09 15:45:00,314.4,314.53,314.3,314.35,10010.0,314.4,314.53,314.3,314.35,10010.0
2023-05-09 15:50:00,314.33,314.47,314.05,314.43,8097.0,314.33,314.47,314.05,314.43,8097.0
2023-05-09 15:55:00,314.18,314.37,313.9,314.03,36140.0,314.18,314.37,313.9,314.03,36140.0
2023-05-10 09:30:00,315.19,315.78,314.48,315.45,7578.0,315.19,315.78,314.48,315.45,7578.0
2023-05-10 09:35:00,315.4,315.41,314.36,314.93,1600.0,315.4,315.41,314.36,314.93,1600.0
2023-05-10 09:40:00,313.9,314.26,312.21,312.85,4505.0,313.9,314.26,312.21,312.85,4505.0
2023-05-10 09:45:00,312.25,312.76,311.79,311.79,3449.0,312.25,312.76,311.79,311.79,3449.0
2023-05-10 09:50:00,311.82,312.74,311.82,312.53,3133.0,311.82,312.74,311.82,312.53,3133.0
2023-05-10 09:55:00,312.58,313.36,312.58,313.1,2248.0,312.58,313.36,312.58,313.1,2248.0
2023-05-10 10:00:00,313.13,313.47,313.11,313.47,2561.0,313.13,313.47,313.11,313.47,2561.0
2023-05-10 10:05:00,313.45,313.55,312.72,312.92,3161.0,313.45,313.55,312.72,312.92,3161.0
2023-05-10 10:10:00,312.86,313.74,312.75,313.35,5000.0,312.86,313.74,312.75,313.35,5000.0
2023-05-10 10:15:00,313.38,313.54,312.65,312.8,1400.0,313.38,313.54,312.65,312.8,1400.0
2023-05-10 10:20:00,312.67,312.8,312.38,312.75,4370.0,312.67,312.8,312.38,312.75,4370.0
2023-05-10 10:25:00,312.74,312.88,312.59,312.71,2100.0,312.74,312.88,312.59,312.71,2100.0
2023-05-10 10:30:00,312.71,312.95,312.64,312.81,1400.0,312.71,312.95,312.64,312.81,1400.0
2023-05-10 10:35:00,312.81,312.81,311.98,312.33,16621.0,312.81,312.81,311.98,312.33,16621.0
2023-05-10 10:40:00,312.14,312.14,311.63,311.63,9052.0,312.14,312.14,311.63,311.63,9052.0
2023-05-10 10:45:00,311.74,311.91,311.16,311.16,8953.0,311.74,311.91,311.16,311.16,8953.0
2023-05-10 10:50:00,311.28,311.6,311.07,311.55,5265.0,311.28,311.6,311.07,311.55,5265.0
2023-05-10 10:55:00,311.18,311.53,310.83,311.23,4776.0,311.18,311.53,310.83,311.23,4776.0
2023-05-10 11:00:00,311.26,311.5,311.15,311.17,5551.0,311.26,311.5,311.15,311.17,5551.0
2023-05-10 11:05:00,311.14,311.14,310.74,310.74,2600.0,311.14,311.14,310.74,310.74,2600.0
2023-05-10 11:10:00,310.71,311.15,310.71,311.12,4222.0,310.71,311.15,310.71,311.12,4222.0
2023-05-10 11:15:00,311.15,311.15,311.01,311.01,2120.0,311.15,311.15,311.01,311.01,2120.0
2023-05-10 11:20:00,311.08,311.22,311.05,311.15,6830.0,311.08,311.22,311.05,311.15,6830.0
2023-05-10 11:25:00,310.93,311.17,310.72,310.87,3708.0,310.93,311.17,310.72,310.87,3708.0
2023-05-10 11:30:00,310.84,311.13,310.84,310.94,3081.0,310.84,311.13,310.84,310.94,3081.0
2023-05-10 11:35:00,311.13,311.45,311.13,311.15,3200.0,311.13,311.45,311.13,311.15,3200.0
2023-05-10 11:40:00,311.06,311.06,311.06,311.06,100.0,311.06,311.06,311.06,311.06,100.0
2023-05-10 11:45:00,310.97,311.2,310.87,311.08,4752.0,310.97,311.2,310.87,311.08,4752.0
2023-05-10 11:50:00,311.2,311.6,311.15,311.6,6536.0,311.2,311.6,311.15,311.6,6536.0
2023-05-10 11:55:00,311.66,311.66,311.25,311.25,4563.0,311.66,311.66,311.25,311.25,4563.0
2023-05-10 12:00:00,311.14,311.24,311.01,311.17,2500.0,311.14,311.24,311.01,311.17,2500.0
2023-05-10 12:05:00,311.12,311.38,311.08,311.19,1669.0,311.12,311.38,311.08,311.19,1669.0
2023-05-10 12:10:00,311.1,311.15,311.06,311.06,900.0,311.1,311.15,311.06,311.06,900.0
2023-05-10 12:15:00,311.03,312.16,311.03,312.16,2784.0,311.03,312.16,311.03,312.16,2784.0
2023-05-10 12:20:00,312.18,312.3,312.18,312.3,500.0,312.18,312.3,312.18,312.3,500.0
2023-05-10 12:25:00,312.39,312.62,312.39,312.62,700.0,312.39,312.62,312.39,312.62,700.0
2023-05-10 12:30:00,312.62,312.62,312.43,312.44,2541.0,312.62,312.62,312.43,312.44,2541.0
2023-05-10 12:35:00,312.36,312.56,312.34,312.41,2944.0,312.36,312.56,312.34,312.41,2944.0
2023-05-10 12:40:00,312.49,312.66,312.49,312.5,914.0,312.49,312.66,312.49,312.5,914.0
2023-05-10 12:45:00,312.47,312.5,312.39,312.5,2000.0,312.47,312.5,312.39,312.5,2000.0
2023-05-10 12:50:00,312.36,312.36,311.8,311.96,2087.0,312.36,312.36,311.8,311.96,2087.0
2023-05-10 12:55:00,311.94,312.0,311.53,311.76,4167.0,311.94,312.0,311.53,311.76,4167.0
2023-05-10 13:00:00,311.69,311.98,311.59,311.84,5661.0,311.69,311.98,311.59,311.84,5661.0
2023-05-10 13:05:00,311.77,312.11,311.43,311.93,7751.0,311.77,312.11,311.43,311.93,7751.0
2023-05-10 13:10:00,311.83,312.52,311.81,312.47,7139.0,311.83,312.52,311.81,312.47,7139.0
2023-05-10 13:15:00,312.37,312.37,312.09,312.34,1023.0,312.37,312.37,312.09,312.34,1023.0
2023-05-10 13:20:00,312.22,312.51,312.2,312.2,1000.0,312.22,312.51,312.2,312.2,1000.0
2023-05-10 13:25:00,312.18,312.22,311.82,311.93,4332.0,312.18,312.22,311.82,311.93,4332.0
2023-05-10 13:30:00,311.98,312.13,311.92,312.13,1100.0,311.98,312.13,311.92,312.13,1100.0
2023-05-10 13:35:00,312.08,312.12,311.9,311.91,1498.0,312.08,312.12,311.9,311.91,1498.0
2023-05-10 13:40:00,311.88,312.07,311.88,311.94,3625.0,311.88,312.07,311.88,311.94,3625.0
2023-05-10 13:45:00,311.95,312.46,311.92,312.4,2900.0,311.95,312.46,311.92,312.4,2900.0
2023-05-10 13:50:00,312.49,312.65,312.31,312.41,2081.0,312.49,312.65,312.31,312.41,2081.0
2023-05-10 13:55:00,312.6,312.69,312.6,312.69,1900.0,312.6,312.69,312.6,312.69,1900.0
2023-05-10 14:00:00,312.8,312.81,312.72,312.78,876.0,312.8,312.81,312.72,312.78,876.0
2023-05-10 14:05:00,312.84,313.0,312.67,312.74,4860.0,312.84,313.0,312.67,312.74,4860.0
2023-05-10 14:10:00,312.69,312.7,312.3,312.32,1845.0,312.69,312.7,312.3,312.32,1845.0
2023-05-10 14:15:00,312.32,312.33,312.0,312.32,2632.0,312.32,312.33,312.0,312.32,2632.0
2023-05-10 14:20:00,312.19,312.2,312.08,312.16,1383.0,312.19,312.2,312.08,312.16,1383.0
2023-05-10 14:25:00,312.23,312.33,312.11,312.33,1767.0,312.23,312.33,312.11,312.33,1767.0
2023-05-10 14:30:00,312.28,312.7,312.28,312.7,2241.0,312.28,312.7,312.28,312.7,2241.0
2023-05-10 14:35:00,312.54,312.69,312.53,312.53,834.0,312.54,312.69,312.53,312.53,834.0
2023-05-10 14:40:00,312.59,313.1,312.45,313.1,5015.0,312.59,313.1,312.45,313.1,5015.0
2023-05-10 14:45:00,313.16,313.16,313.05,313.05,200.0,313.16,313.16,313.05,313.05,200.0
2023-05-10 14:50:00,313.04,313.18,312.98,313.0,2663.0,313.04,313.18,312.98,313.0,2663.0
2023-05-10 14:55:00,312.93,313.15,312.86,313.15,3800.0,312.93,313.15,312.86,313.15,3800.0
2023-05-10 15:00:00,313.17,313.27,313.1,313.27,1946.0,313.17,313.27,313.1,313.27,1946.0
2023-05-10 15:05:00,313.37,313.63,313.37,313.61,1497.0,313.37,313.63,313.37,313.61,1497.0
2023-05-10 15:10:00,313.62,313.8,313.6,313.62,7582.0,313.62,313.8,313.6,313.62,7582.0
2023-05-10 15:15:00,313.46,313.65,313.4,313.59,1668.0,313.46,313.65,313.4,313.59,1668.0
2023-05-10 15:20:00,313.67,314.16,313.67,313.94,2953.0,313.67,314.16,313.67,313.94,2953.0
2023-05-10 15:25:00,314.01,314.22,314.0,314.05,3455.0,314.01,314.22,314.0,314.05,3455.0
2023-05-10 15:30:00,313.89,314.05,313.87,313.95,4666.0,313.89,314.05,313.87,313.95,4666.0
2023-05-10 15:35:00,313.9,313.98,313.83,313.92,1822.0,313.9,313.98,313.83,313.92,1822.0
2023-05-10 15:40:00,314.0,314.12,313.98,314.02,3137.0,314.0,314.12,313.98,314.02,3137.0
2023-05-10 15:45:00,313.94,314.0,313.65,313.79,6995.0,313.94,314.0,313.65,313.79,6995.0
2023-05-10 15:50:00,313.53,313.64,313.1,313.25,4820.0,313.53,313.64,313.1,313.25,4820.0
2023-05-10 15:55:00,313.22,313.61,313.0,313.43,24263.0,313.22,313.61,313.0,313.43,24263.0
2023-05-11 09:30:00,313.5,313.59,312.39,312.7,8030.0,313.5,313.59,312.39,312.7,8030.0
2023-05-11 09:35:00,312.9,312.9,312.89,312.9,100.0,312.9,312.9,312.89,312.9,100.0
2023-05-11 09:40:00,312.4,312.7,312.16,312.34,5417.0,312.4,312.7,312.16,312.34,5417.0
2023-05-11 09:45:00,312.02,312.54,312.0,312.45,5008.0,312.02,312.54,312.0,312.45,5008.0
2023-05-11 09:50:00,312.44,313.02,312.24,312.56,4515.0,312.44,313.02,312.24,312.56,4515.0
2023-05-11 09:55:00,312.64,312.64,312.38,312.6,2468.0,312.64,312.64,312.38,312.6,2468.0
2023-05-11 10:00:00,312.45,312.67,311.78,311.79,9906.0,312.45,312.67,311.78,311.79,9906.0
2023-05-11 10:05:00,311.49,311.5,311.1,311.15,3469.0,311.49,311.5,311.1,311.15,3469.0
2023-05-11 10:10:00,311.07,311.17,310.74,311.1,3407.0,311.07,311.17,310.74,311.1,3407.0
2023-05-11 10:15:00,311.03,311.94,311.02,311.94,6978.0,311.03,311.94,311.02,311.94,6978.0
2023-05-11 10:20:00,311.94,311.94,311.39,311.76,2975.0,311.94,311.94,311.39,311.76,2975.0
2023-05-11 10:25:00,311.63,312.12,311.25,311.27,13993.0,311.63,312.12,311.25,311.27,13993.0
2023-05-11 10:30:00,311.59,311.59,311.43,311.43,400.0,311.59,311.59,311.43,311.43,400.0
2023-05-11 10:35:00,311.4,311.54,311.08,311.27,2227.0,311.4,311.54,311.08,311.27,2227.0
2023-05-11 10:40:00,311.1,311.1,310.61,310.63,5748.0,311.1,311.1,310.61,310.63,5748.0
2023-05-11 10:45:00,310.72,310.91,310.47,310.81,1805.0,310.72,310.91,310.47,310.81,1805.0
2023-05-11 10:50:00,310.66,310.74,310.49,310.52,3168.0,310.66,310.74,310.49,310.52,3168.0
2023-05-11 10:55:00,310.52,310.76,310.4,310.65,1897.0,310.52,310.76,310.4,310.65,1897.0
2023-05-11 11:00:00,310.78,310.92,310.76,310.8,2000.0,310.78,310.92,310.76,310.8,2000.0
2023-05-11 11:05:00,310.79,311.15,310.51,310.51,3614.0,310.79,311.15,310.51,310.51,3614.0
2023-05-11 11:10:00,310.42,310.44,310.18,310.18,1754.0,310.42,310.44,310.18,310.18,1754.0
2023-05-11 11:15:00,310.44,310.46,310.03,310.03,1823.0,310.44,310.46,310.03,310.03,1823.0
2023-05-11 11:20:00,310.15,310.25,309.71,310.16,4244.0,310.15,310.25,309.71,310.16,4244.0
2023-05-11 11:25:00,310.13,310.31,310.02,310.23,2675.0,310.13,310.31,310.02,310.23,2675.0
2023-05-11 11:30:00,310.37,310.93,310.36,310.55,3182.0,310.37,310.93,310.36,310.55,3182.0
2023-05-11 11:35:00,310.44,310.44,310.17,310.17,400.0,310.44,310.44,310.17,310.17,400.0
2023-05-11 11:40:00,310.34,311.02,310.34,310.94,3050.0,310.34,311.02,310.34,310.94,3050.0
2023-05-11 11:45:00,310.76,310.83,310.73,310.73,500.0,310.76,310.83,310.73,310.73,500.0
2023-05-11 11:50:00,310.67,310.96,310.67,310.9,2217.0,310.67,310.96,310.67,310.9,2217.0
2023-05-11 11:55:00,310.76,310.76,310.59,310.66,600.0,310.76,310.76,310.59,310.66,600.0
2023-05-11 12:00:00,310.71,310.85,310.61,310.62,2550.0,310.71,310.85,310.61,310.62,2550.0
2023-05-11 12:05:00,310.75,310.84,310.75,310.84,1087.0,310.75,310.84,310.75,310.84,1087.0
2023-05-11 12:10:00,310.58,310.59,310.24,310.32,5924.0,310.58,310.59,310.24,310.32,5924.0
2023-05-11 12:15:00,310.53,311.05,310.51,310.7,5972.0,310.53,311.05,310.51,310.7,5972.0
2023-05-11 12:20:00,310.7,311.54,310.7,311.54,9062.0,310.7,311.54,310.7,311.54,9062.0
2023-05-11 12:25:00,311.59,311.87,311.47,311.87,2125.0,311.59,311.87,311.47,311.87,2125.0
2023-05-11 12:30:00,311.88,312.46,311.78,312.16,1300.0,311.88,312.46,311.78,312.16,1300.0
2023-05-11 12:35:00,312.1,312.14,312.05,312.13,499.0,312.1,312.14,312.05,312.13,499.0
2023-05-11 12:40:00,312.02,312.36,312.01,312.3,2950.0,312.02,312.36,312.01,312.3,2950.0
2023-05-11 12:45:00,312.21,312.37,312.16,312.31,2128.0,312.21,312.37,312.16,312.31,2128.0
2023-05-11 12:50:00,312.11,312.27,312.11,312.27,1648.0,312.11,312.27,312.11,312.27,1648.0
2023-05-11 12:55:00,312.18,312.66,312.1,312.16,36654.0,312.18,312.66,312.1,312.16,36654.0
2023-05-11 13:00:00,312.06,312.11,311.74,311.81,23165.0,312.06,312.11,311.74,311.81,23165.0
2023-05-11 13:05:00,311.86,312.04,311.82,311.97,2906.0,311.86,312.04,311.82,311.97,2906.0
2023-05-11 13:10:00,311.88,312.01,311.88,312.0,1200.0,311.88,312.01,311.88,312.0,1200.0
2023-05-11 13:15:00,312.07,312.07,311.81,311.81,801.0,312.07,312.07,311.81,311.81,801.0
2023-05-11 13:20:00,311.82,312.04,311.78,312.0,6024.0,311.82,312.04,311.78,312.0,6024.0
2023-05-11 13:25:00,311.94,312.09,311.92,312.09,1349.0,311.94,312.09,311.92,312.09,1349.0
2023-05-11 13:30:00,312.0,312.11,311.95,312.03,2545.0,312.0,312.11,311.95,312.03,2545.0
2023-05-11 13:35:00,312.01,312.15,311.95,312.11,2250.0,312.01,312.15,311.95,312.11,2250.0
2023-05-11 13:40:00,312.06,312.06,311.33,311.33,19482.0,312.06,312.06,311.33,311.33,19482.0
2023-05-11 13:45:00,311.45,311.49,310.81,310.81,919.0,311.45,311.49,310.81,310.81,919.0
2023-05-11 13:50:00,310.78,310.92,310.45,310.72,4139.0,310.78,310.92,310.45,310.72,4139.0
2023-05-11 13:55:00,310.81,310.85,310.61,310.71,6295.0,310.81,310.85,310.61,310.71,6295.0
2023-05-11 14:00:00,310.78,310.8,310.25,310.49,2300.0,310.78,310.8,310.25,310.49,2300.0
2023-05-11 14:05:00,310.36,310.37,310.01,310.13,2898.0,310.36,310.37,310.01,310.13,2898.0
2023-05-11 14:10:00,310.09,310.13,309.83,310.11,2511.0,310.09,310.13,309.83,310.11,2511.0
2023-05-11 14:15:00,310.13,310.13,309.96,309.96,700.0,310.13,310.13,309.96,309.96,700.0
2023-05-11 14:20:00,309.88,310.21,309.86,310.21,5658.0,309.88,310.21,309.86,310.21,5658.0
2023-05-11 14:25:00,310.17,310.17,309.81,309.98,1121.0,310.17,310.17,309.81,309.98,1121.0
2023-05-11 14:30:00,309.95,310.06,309.85,309.85,5641.0,309.95,310.06,309.85,309.85,5641.0
2023-05-11 14:35:00,309.86,309.98,309.64,309.91,5207.0,309.86,309.98,309.64,309.91,5207.0
2023-05-11 14:40:00,309.97,310.02,309.48,309.49,3641.0,309.97,310.02,309.48,309.49,3641.0
2023-05-11 14:45:00,309.5,309.61,309.38,309.45,4456.0,309.5,309.61,309.38,309.45,4456.0
2023-05-11 14:50:00,309.4,309.63,309.4,309.53,3100.0,309.4,309.63,309.4,309.53,3100.0
2023-05-11 14:55:00,309.46,309.46,309.26,309.36,2203.0,309.46,309.46,309.26,309.36,2203.0
2023-05-11 15:00:00,309.41,309.61,309.34,309.35,5148.0,309.41,309.61,309.34,309.35,5148.0
2023-05-11 15:05:00,309.36,309.66,309.31,309.61,3871.0,309.36,309.66,309.31,309.61,3871.0
2023-05-11 15:10:00,309.53,309.53,308.94,309.04,4980.0,309.53,309.53,308.94,309.04,4980.0
2023-05-11 15:15:00,308.95,308.95,308.75,308.78,1587.0,308.95,308.95,308.75,308.78,1587.0
2023-05-11 15:20:00,308.71,309.24,308.64,309.2,4333.0,308.71,309.24,308.64,309.2,4333.0
2023-05-11 15:25:00,309.14,310.16,309.13,309.99,3854.0,309.14,310.16,309.13,309.99,3854.0
2023-05-11 15:30:00,309.99,309.99,309.67,309.71,4856.0,309.99,309.99,309.67,309.71,4856.0
2023-05-11 15:35:00,309.73,310.19,309.72,310.06,6445.0,309.73,310.19,309.72,310.06,6445.0
2023-05-11 15:40:00,309.99,310.63,309.88,310.55,12487.0,309.99,310.63,309.88,310.55,12487.0
2023-05-11 15:45:00,310.63,310.96,310.51,310.51,10245.0,310.63,310.96,310.51,310.51,10245.0
2023-05-11 15:50:00,310.49,310.66,310.16,310.24,9926.0,310.49,310.66,310.16,310.24,9926.0
2023-05-11 15:55:00,310.25,310.74,310.17,310.54,20907.0,310.25,310.74,310.17,310.54,20907.0
2023-05-12 09:30:00,311.04,311.04,309.36,309.37,8480.0,311.04,311.04,309.36,309.37,8480.0
2023-05-12 09:35:00,309.38,310.25,309.38,310.25,3822.0,309.38,310.25,309.38,310.25,3822.0
2023-05-12 09:40:00,310.36,311.17,310.36,311.17,1599.0,310.36,311.17,310.36,311.17,1599.0
2023-05-12 09:45:00,311.32,311.33,310.86,311.05,5200.0,311.32,311.33,310.86,311.05,5200.0
2023-05-12 09:50:00,311.17,311.41,311.05,311.26,2824.0,311.17,311.41,311.05,311.26,2824.0
2023-05-12 09:55:00,311.21,311.27,310.98,311.25,4341.0,311.21,311.27,310.98,311.25,4341.0
2023-05-12 10:00:00,310.71,310.74,310.44,310.67,1021.0,310.71,310.74,310.44,310.67,1021.0
2023-05-12 10:05:00,310.43,310.43,310.16,310.24,1100.0,310.43,310.43,310.16,310.24,1100.0
2023-05-12 10:10:00,310.19,310.19,309.84,309.97,1248.0,310.19,310.19,309.84,309.97,1248.0
2023-05-12 10:15:00,309.81,309.84,309.46,309.49,2400.0,309.81,309.84,309.46,309.49,2400.0
2023-05-12 10:20:00,309.42,309.67,309.41,309.42,1200.0,309.42,309.67,309.41,309.42,1200.0
2023-05-12 10:25:00,309.43,309.85,309.43,309.63,5240.0,309.43,309.85,309.43,309.63,5240.0
2023-05-12 10:30:00,309.63,309.63,309.59,309.59,580.0,309.63,309.63,309.59,309.59,580.0
2023-05-12 10:35:00,309.5,309.5,309.02,309.1,1503.0,309.5,309.5,309.02,309.1,1503.0
2023-05-12 10:40:00,309.01,309.12,308.84,308.89,2926.0,309.01,309.12,308.84,308.89,2926.0
2023-05-12 10:45:00,309.02,309.02,308.84,308.9,3987.0,309.02,309.02,308.84,308.9,3987.0
2023-05-12 10:50:00,308.91,309.18,308.73,308.88,2974.0,308.91,309.18,308.73,308.88,2974.0
2023-05-12 10:55:00,308.88,309.0,308.66,308.66,900.0,308.88,309.0,308.66,308.66,900.0
2023-05-12 11:00:00,308.79,308.86,308.58,308.76,2977.0,308.79,308.86,308.58,308.76,2977.0
2023-05-12 11:05:00,308.64,308.78,308.34,308.34,1600.0,308.64,308.78,308.34,308.34,1600.0
2023-05-12 11:10:00,308.34,308.52,308.33,308.48,1100.0,308.34,308.52,308.33,308.48,1100.0
2023-05-12 11:15:00,308.29,308.29,308.16,308.16,2530.0,308.29,308.29,308.16,308.16,2530.0
2023-05-12 11:20:00,308.17,308.17,307.83,307.83,4662.0,308.17,308.17,307.83,307.83,4662.0
2023-05-12 11:25:00,307.7,308.03,307.7,307.9,3200.0,307.7,308.03,307.7,307.9,3200.0
2023-05-12 11:30:00,307.81,308.22,307.81,308.21,1400.0,307.81,308.22,307.81,308.21,1400.0
2023-05-12 11:35:00,308.4,308.43,308.16,308.16,1436.0,308.4,308.43,308.16,308.16,1436.0
2023-05-12 11:40:00,308.22,308.32,308.12,308.12,665.0,308.22,308.32,308.12,308.12,665.0
2023-05-12 11:45:00,308.0,308.01,307.89,307.97,1517.0,308.0,308.01,307.89,307.97,1517.0
2023-05-12 11:50:00,308.05,308.22,307.88,308.1,1800.0,308.05,308.22,307.88,308.1,1800.0
2023-05-12 11:55:00,308.0,308.45,308.0,308.45,700.0,308.0,308.45,308.0,308.45,700.0
2023-05-12 12:00:00,308.53,308.53,308.23,308.23,1174.0,308.53,308.53,308.23,308.23,1174.0
2023-05-12 12:05:00,308.2,308.2,308.19,308.19,300.0,308.2,308.2,308.19,308.19,300.0
2023-05-12 12:10:00,308.21,308.21,308.06,308.11,572.0,308.21,308.21,308.06,308.11,572.0
2023-05-12 12:15:00,308.26,308.42,308.17,308.42,1100.0,308.26,308.42,308.17,308.42,1100.0
2023-05-12 12:20:00,308.39,308.46,308.16,308.16,906.0,308.39,308.46,308.16,308.16,906.0
2023-05-12 12:25:00,308.0,308.06,307.85,307.85,1100.0,308.0,308.06,307.85,307.85,1100.0
2023-05-12 12:30:00,307.8,308.08,307.8,308.05,1650.0,307.8,308.08,307.8,308.05,1650.0
2023-05-12 12:35:00,308.02,308.03,307.88,308.01,1761.0,308.02,308.03,307.88,308.01,1761.0
2023-05-12 12:40:00,308.05,308.11,308.05,308.11,800.0,308.05,308.11,308.05,308.11,800.0
2023-05-12 12:45:00,308.05,308.05,307.93,308.02,1061.0,308.05,308.05,307.93,308.02,1061.0
2023-05-12 12:50:00,307.88,308.23,307.75,308.19,2111.0,307.88,308.23,307.75,308.19,2111.0
2023-05-12 12:55:00,308.27,308.28,308.16,308.17,1120.0,308.27,308.28,308.16,308.17,1120.0
2023-05-12 13:00:00,308.06,308.47,308.06,308.47,979.0,308.06,308.47,308.06,308.47,979.0
2023-05-12 13:05:00,308.3,308.48,308.26,308.41,720.0,308.3,308.48,308.26,308.41,720.0
2023-05-12 13:10:00,308.42,308.42,308.39,308.39,400.0,308.42,308.42,308.39,308.39,400.0
2023-05-12 13:15:00,308.4,308.5,308.17,308.3,1400.0,308.4,308.5,308.17,308.3,1400.0
2023-05-12 13:20:00,308.32,308.73,308.25,308.52,2600.0,308.32,308.73,308.25,308.52,2600.0
2023-05-12 13:25:00,308.75,308.75,308.14,308.25,1300.0,308.75,308.75,308.14,308.25,1300.0
2023-05-12 13:30:00,308.33,308.68,308.23,308.5,5453.0,308.33,308.68,308.23,308.5,5453.0
2023-05-12 13:35:00,308.57,308.59,308.42,308.5,2066.0,308.57,308.59,308.42,308.5,2066.0
2023-05-12 13:40:00,308.59,308.65,308.59,308.64,778.0,308.59,308.65,308.59,308.64,778.0
2023-05-12 13:45:00,308.59,308.64,308.5,308.64,2100.0,308.59,308.64,308.5,308.64,2100.0
2023-05-12 13:50:00,308.72,308.8,308.52,308.7,1900.0,308.72,308.8,308.52,308.7,1900.0
2023-05-12 13:55:00,308.68,308.68,308.67,308.68,100.0,308.68,308.68,308.67,308.68,100.0
2023-05-12 14:00:00,308.55,308.64,308.55,308.57,900.0,308.55,308.64,308.55,308.57,900.0
2023-05-12 14:05:00,308.57,308.74,308.49,308.62,953.0,308.57,308.74,308.49,308.62,953.0
2023-05-12 14:10:00,308.53,308.57,308.37,308.49,1287.0,308.53,308.57,308.37,308.49,1287.0
2023-05-12 14:15:00,308.47,308.47,308.47,308.47,100.0,308.47,308.47,308.47,308.47,100.0
2023-05-12 14:20:00,308.47,308.7,308.41,308.69,1800.0,308.47,308.7,308.41,308.69,1800.0
2023-05-12 14:25:00,308.78,309.02,308.77,308.9,1300.0,308.78,309.02,308.77,308.9,1300.0
2023-05-12 14:30:00,308.85,308.85,308.73,308.79,600.0,308.85,308.85,308.73,308.79,600.0
2023-05-12 14:35:00,308.72,308.86,308.64,308.77,2032.0,308.72,308.86,308.64,308.77,2032.0
2023-05-12 14:40:00,308.77,308.77,308.49,308.5,10327.0,308.77,308.77,308.49,308.5,10327.0
2023-05-12 14:45:00,308.59,308.96,308.59,308.83,1760.0,308.59,308.96,308.59,308.83,1760.0
2023-05-12 14:50:00,308.81,309.01,308.81,308.93,1100.0,308.81,309.01,308.81,308.93,1100.0
2023-05-12 14:55:00,308.88,308.98,308.76,308.91,400.0,308.88,308.98,308.76,308.91,400.0
2023-05-12 15:00:00,308.88,309.02,308.8,308.81,3604.0,308.88,309.02,308.8,308.81,3604.0
2023-05-12 15:05:00,308.95,309.3,308.95,309.3,800.0,308.95,309.3,308.95,309.3,800.0
2023-05-12 15:10:00,309.23,309.43,309.19,309.19,2073.0,309.23,309.43,309.19,309.19,2073.0
2023-05-12 15:15:00,309.19,309.2,309.01,309.12,2313.0,309.19,309.2,309.01,309.12,2313.0
2023-05-12 15:20:00,309.14,309.28,309.12,309.25,1300.0,309.14,309.28,309.12,309.25,1300.0
2023-05-12 15:25:00,309.09,309.12,308.97,309.06,1633.0,309.09,309.12,308.97,309.06,1633.0
2023-05-12 15:30:00,309.06,309.25,309.04,309.24,2723.0,309.06,309.25,309.04,309.24,2723.0
2023-05-12 15:35:00,309.27,309.36,309.13,309.13,2294.0,309.27,309.36,309.13,309.13,2294.0
2023-05-12 15:40:00,309.13,309.35,309.13,309.19,5256.0,309.13,309.35,309.13,309.19,5256.0
2023-05-12 15:45:00,309.2,309.42,309.01,309.42,8392.0,309.2,309.42,309.01,309.42,8392.0
2023-05-12 15:50:00,309.29,309.45,308.63,309.38,9250.0,309.29,309.45,308.63,309.38,9250.0
2023-05-12 15:55:00,309.45,309.71,309.36,309.6,23050.0,309.45,309.71,309.36,309.6,23050.0
2023-05-15 09:30:00,310.0,310.04,309.6,309.77,8546.0,310.0,310.04,309.6,309.77,8546.0
2023-05-15 09:35:00,309.46,309.98,309.46,309.46,1110.0,309.46,309.98,309.46,309.46,1110.0
2023-05-15 09:40:00,310.0,310.0,309.38,309.52,1500.0,310.0,310.0,309.38,309.52,1500.0
2023-05-15 09:45:00,309.15,309.7,309.14,309.69,5196.0,309.15,309.7,309.14,309.69,5196.0
2023-05-15 09:50:00,309.62,310.4,309.62,310.4,2106.0,309.62,310.4,309.62,310.4,2106.0
2023-05-15 09:55:00,310.24,310.83,310.1,310.82,1300.0,310.24,310.83,310.1,310.82,1300.0
2023-05-15 10:00:00,310.83,311.71,310.67,311.71,2667.0,310.83,311.71,310.67,311.71,2667.0
2023-05-15 10:05:00,311.84,312.48,311.84,312.04,5149.0,311.84,312.48,311.84,312.04,5149.0
2023-05-15 10:10:00,311.89,311.95,311.42,311.43,1278.0,311.89,311.95,311.42,311.43,1278.0
2023-05-15 10:15:00,311.44,311.87,311.13,311.13,2919.0,311.44,311.87,311.13,311.13,2919.0
2023-05-15 10:20:00,311.23,311.72,311.23,311.72,2890.0,311.23,311.72,311.23,311.72,2890.0
2023-05-15 10:25:00,311.7,311.91,311.65,311.91,2097.0,311.7,311.91,311.65,311.91,2097.0
2023-05-15 10:30:00,311.79,311.88,311.59,311.59,1110.0,311.79,311.88,311.59,311.59,1110.0
2023-05-15 10:35:00,311.23,311.24,310.81,310.88,2245.0,311.23,311.24,310.81,310.88,2245.0
2023-05-15 10:40:00,311.04,311.24,310.84,311.24,4303.0,311.04,311.24,310.84,311.24,4303.0
2023-05-15 10:45:00,311.24,311.48,311.09,311.3,3311.0,311.24,311.48,311.09,311.3,3311.0
2023-05-15 10:50:00,311.31,311.32,311.09,311.09,1508.0,311.31,311.32,311.09,311.09,1508.0
2023-05-15 10:55:00,311.08,311.17,310.67,310.96,1200.0,311.08,311.17,310.67,310.96,1200.0
2023-05-15 11:00:00,310.62,310.89,310.62,310.71,416.0,310.62,310.89,310.62,310.71,416.0
2023-05-15 11:05:00,310.8,310.85,310.77,310.77,300.0,310.8,310.85,310.77,310.77,300.0
2023-05-15 11:10:00,310.62,310.62,310.19,310.21,1312.0,310.62,310.62,310.19,310.21,1312.0
2023-05-15 11:15:00,310.11,310.11,310.1,310.11,100.0,310.11,310.11,310.1,310.11,100.0
2023-05-15 11:20:00,310.22,310.33,309.81,309.94,2307.0,310.22,310.33,309.81,309.94,2307.0
2023-05-15 11:25:00,309.99,309.99,309.77,309.77,1061.0,309.99,309.99,309.77,309.77,1061.0
2023-05-15 11:30:00,309.86,309.88,309.44,309.73,4265.0,309.86,309.88,309.44,309.73,4265.0
2023-05-15 11:35:00,309.84,309.98,309.79,309.98,500.0,309.84,309.98,309.79,309.98,500.0
2023-05-15 11:40:00,309.8,309.83,309.73,309.8,529.0,309.8,309.83,309.73,309.8,529.0
2023-05-15 11:45:00,309.82,310.12,309.76,310.07,2749.0,309.82,310.12,309.76,310.07,2749.0
2023-05-15 11:50:00,309.71,309.71,309.67,309.67,200.0,309.71,309.71,309.67,309.67,200.0
2023-05-15 11:55:00,309.67,309.67,309.57,309.57,206.0,309.67,309.67,309.57,309.57,206.0
2023-05-15 12:00:00,309.67,309.67,309.15,309.15,1495.0,309.67,309.67,309.15,309.15,1495.0
2023-05-15 12:05:00,309.25,309.47,309.24,309.47,1231.0,309.25,309.47,309.24,309.47,1231.0
2023-05-15 12:10:00,309.47,309.47,309.47,309.47,0.0,309.47,309.47,309.47,309.47,0.0
2023-05-15 12:15:00,310.05,310.05,309.76,309.91,1337.0,310.05,310.05,309.76,309.91,1337.0
2023-05-15 12:20:00,309.92,309.92,309.81,309.81,856.0,309.92,309.92,309.81,309.81,856.0
2023-05-15 12:25:00,309.86,310.2,309.79,310.2,1149.0,309.86,310.2,309.79,310.2,1149.0
2023-05-15 12:30:00,310.14,310.17,310.06,310.06,700.0,310.14,310.17,310.06,310.06,700.0
2023-05-15 12:35:00,310.04,310.17,310.04,310.17,481.0,310.04,310.17,310.04,310.17,481.0
2023-05-15 12:40:00,309.98,310.03,309.9,310.03,1100.0,309.98,310.03,309.9,310.03,1100.0
2023-05-15 12:45:00,309.91,309.91,309.91,309.91,100.0,309.91,309.91,309.91,309.91,100.0
2023-05-15 12:50:00,309.97,310.19,309.87,310.15,1436.0,309.97,310.19,309.87,310.15,1436.0
2023-05-15 12:55:00,310.26,310.44,310.26,310.44,400.0,310.26,310.44,310.26,310.44,400.0
2023-05-15 13:00:00,310.46,310.53,310.38,310.49,1000.0,310.46,310.53,310.38,310.49,1000.0
2023-05-15 13:05:00,310.58,310.61,310.2,310.43,2839.0,310.58,310.61,310.2,310.43,2839.0
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 13:15:00,310.63,310.63,310.63,310.63,0.0,310.63,310.63,310.63,310.63,0.0
2023-05-15 13:20:00,310.51,310.51,310.2,310.5,4942.0,310.51,310.51,310.2,310.5,4942.0
2023-05-15 13:25:00,310.5,310.64,310.26,310.31,2700.0,310.5,310.64,310.26,310.31,2700.0
2023-05-15 13:30:00,310.3,310.53,310.24,310.5,4978.0,310.3,310.53,310.24,310.5,4978.0
2023-05-15 13:35:00,310.49,310.49,310.25,310.25,1250.0,310.49,310.49,310.25,310.25,1250.0
2023-05-15 13:40:00,310.25,310.29,309.96,310.06,4104.0,310.25,310.29,309.96,310.06,4104.0
2023-05-15 13:45:00,309.97,310.05,309.94,309.98,950.0,309.97,310.05,309.94,309.98,950.0
2023-05-15 13:50:00,309.77,309.86,309.63,309.72,941.0,309.77,309.86,309.63,309.72,941.0
2023-05-15 13:55:00,309.8,310.22,309.79,310.06,3048.0,309.8,310.22,309.79,310.06,3048.0
2023-05-15 14:00:00,310.21,310.23,310.07,310.07,500.0,310.21,310.23,310.07,310.07,500.0
2023-05-15 14:05:00,310.16,310.44,310.06,310.33,2465.0,310.16,310.44,310.06,310.33,2465.0
2023-05-15 14:10:00,310.36,310.54,310.36,310.49,2085.0,310.36,310.54,310.36,310.49,2085.0
2023-05-15 14:15:00,310.53,310.63,310.4,310.5,6900.0,310.53,310.63,310.4,310.5,6900.0
2023-05-15 14:20:00,310.57,310.72,310.57,310.72,1045.0,310.57,310.72,310.57,310.72,1045.0
2023-05-15 14:25:00,310.82,310.94,310.82,310.94,333.0,310.82,310.94,310.82,310.94,333.0
2023-05-15 14:30:00,310.76,310.98,310.76,310.89,2149.0,310.76,310.98,310.76,310.89,2149.0
2023-05-15 14:35:00,310.95,311.09,310.95,311.06,5668.0,310.95,311.09,310.95,311.06,5668.0
2023-05-15 14:40:00,311.01,311.01,310.8,310.98,3460.0,311.01,311.01,310.8,310.98,3460.0
2023-05-15 14:45:00,310.9,311.04,310.81,310.91,1191.0,310.9,311.04,310.81,310.91,1191.0
2023-05-15 14:50:00,311.03,311.28,311.03,311.28,2432.0,311.03,311.28,311.03,311.28,2432.0
2023-05-15 14:55:00,311.36,311.65,311.34,311.65,1450.0,311.36,311.65,311.34,311.65,1450.0
2023-05-15 15:00:00,311.51,311.6,311.51,311.53,900.0,311.51,311.6,311.51,311.53,900.0
2023-05-15 15:05:00,311.56,311.61,311.41,311.48,1144.0,311.56,311.61,311.41,311.48,1144.0
2023-05-15 15:10:00,311.5,311.61,311.5,311.51,600.0,311.5,311.61,311.5,311.51,600.0
2023-05-15 15:15:00,311.51,311.54,311.39,311.39,1413.0,311.51,311.54,311.39,311.39,1413.0
2023-05-15 15:20:00,311.46,311.55,311.46,311.55,909.0,311.46,311.55,311.46,311.55,909.0
2023-05-15 15:25:00,311.45,311.45,311.23,311.33,500.0,311.45,311.45,311.23,311.33,500.0
2023-05-15 15:30:00,311.37,311.61,311.37,311.6,2694.0,311.37,311.61,311.37,311.6,2694.0
2023-05-15 15:35:00,311.54,311.67,311.54,311.56,1513.0,311.54,311.67,311.54,311.56,1513.0
2023-05-15 15:40:00,311.56,311.71,311.39,311.47,4169.0,311.56,311.71,311.39,311.47,4169.0
2023-05-15 15:45:00,311.52,311.75,311.44,311.66,5513.0,311.52,311.75,311.44,311.66,5513.0
2023-05-15 15:50:00,311.8,311.92,311.56,311.92,2800.0,311.8,311.92,311.56,311.92,2800.0
2023-05-15 15:55:00,311.83,312.04,311.56,311.89,17698.0,311.83,312.04,311.56,311.89,17698.0
2023-05-16 09:30:00,310.6,310.64,308.34,308.34,8580.0,310.6,310.64,308.34,308.34,8580.0
2023-05-16 09:35:00,308.92,309.16,308.57,308.82,4899.0,308.92,309.16,308.57,308.82,4899.0
2023-05-16 09:40:00,308.15,308.46,307.43,308.44,2761.0,308.15,308.46,307.43,308.44,2761.0
2023-05-16 09:45:00,308.25,308.4,308.03,308.14,1813.0,308.25,308.4,308.03,308.14,1813.0
2023-05-16 09:50:00,308.34,308.34,306.49,306.93,4014.0,308.34,308.34,306.49,306.93,4014.0
2023-05-16 09:55:00,306.11,306.8,306.11,306.51,4703.0,306.11,306.8,306.11,306.51,4703.0
2023-05-16 10:00:00,306.62,307.08,306.56,306.78,9558.0,306.62,307.08,306.56,306.78,9558.0
2023-05-16 10:05:00,306.81,306.98,306.46,306.46,4528.0,306.81,306.98,306.46,306.46,4528.0
2023-05-16 10:10:00,306.62,306.87,306.29,306.87,4328.0,306.62,306.87,306.29,306.87,4328.0
2023-05-16 10:15:00,306.87,307.41,306.69,307.13,10976.0,306.87,307.41,306.69,307.13,10976.0
2023-05-16 10:20:00,307.32,307.74,307.22,307.22,3622.0,307.32,307.74,307.22,307.22,3622.0
2023-05-16 10:25:00,307.41,307.62,307.07,307.43,4993.0,307.41,307.62,307.07,307.43,4993.0
2023-05-16 10:30:00,307.6,307.6,307.3,307.56,3437.0,307.6,307.6,307.3,307.56,3437.0
2023-05-16 10:35:00,307.5,308.28,307.46,308.28,5664.0,307.5,308.28,307.46,308.28,5664.0
2023-05-16 10:40:00,308.4,308.81,308.17,308.81,4426.0,308.4,308.81,308.17,308.81,4426.0
2023-05-16 10:45:00,308.94,309.41,308.91,309.27,2074.0,308.94,309.41,308.91,309.27,2074.0
2023-05-16 10:50:00,309.41,309.41,308.9,309.01,11547.0,309.41,309.41,308.9,309.01,11547.0
2023-05-16 10:55:00,309.11,309.6,309.11,309.44,9395.0,309.11,309.6,309.11,309.44,9395.0
2023-05-16 11:00:00,309.44,309.44,308.9,309.32,4433.0,309.44,309.44,308.9,309.32,4433.0
2023-05-16 11:05:00,309.19,309.44,309.17,309.44,1827.0,309.19,309.44,309.17,309.44,1827.0
2023-05-16 11:10:00,309.43,309.6,309.11,309.12,6285.0,309.43,309.6,309.11,309.12,6285.0
2023-05-16 11:15:00,309.15,309.29,309.13,309.19,800.0,309.15,309.29,309.13,309.19,800.0
2023-05-16 11:20:00,309.27,309.73,309.27,309.63,3102.0,309.27,309.73,309.27,309.63,3102.0
2023-05-16 11:25:00,309.83,309.89,309.29,309.56,1400.0,309.83,309.89,309.29,309.56,1400.0
2023-05-16 11:30:00,309.47,309.56,309.38,309.49,3015.0,309.47,309.56,309.38,309.49,3015.0
2023-05-16 11:35:00,309.44,309.58,309.29,309.52,3955.0,309.44,309.58,309.29,309.52,3955.0
2023-05-16 11:40:00,309.53,309.78,309.53,309.75,900.0,309.53,309.78,309.53,309.75,900.0
2023-05-16 11:45:00,309.79,310.0,309.65,309.7,1812.0,309.79,310.0,309.65,309.7,1812.0
2023-05-16 11:50:00,309.66,309.83,309.62,309.77,1807.0,309.66,309.83,309.62,309.77,1807.0
2023-05-16 11:55:00,309.65,309.66,309.33,309.63,2341.0,309.65,309.66,309.33,309.63,2341.0
2023-05-16 12:00:00,309.55,309.62,309.47,309.57,400.0,309.55,309.62,309.47,309.57,400.0
2023-05-16 12:05:00,309.48,309.7,309.34,309.44,3430.0,309.48,309.7,309.34,309.44,3430.0
2023-05-16 12:10:00,309.44,309.57,309.4,309.44,2196.0,309.44,309.57,309.4,309.44,2196.0
2023-05-16 12:15:00,309.43,309.49,309.4,309.4,2384.0,309.43,309.49,309.4,309.4,2384.0
2023-05-16 12:20:00,309.43,309.43,309.19,309.19,3612.0,309.43,309.43,309.19,309.19,3612.0
2023-05-16 12:25:00,309.35,309.38,309.35,309.38,1090.0,309.35,309.38,309.35,309.38,1090.0
2023-05-16 12:30:00,309.37,309.37,309.35,309.35,500.0,309.37,309.37,309.35,309.35,500.0
2023-05-16 12:35:00,309.35,309.36,309.15,309.28,5493.0,309.35,309.36,309.15,309.28,5493.0
2023-05-16 12:40:00,309.4,309.5,309.39,309.39,1000.0,309.4,309.5,309.39,309.39,1000.0
2023-05-16 12:45:00,309.38,309.38,308.99,309.27,1000.0,309.38,309.38,308.99,309.27,1000.0
2023-05-16 12:50:00,309.28,309.45,309.23,309.36,1728.0,309.28,309.45,309.23,309.36,1728.0
2023-05-16 12:55:00,309.46,309.55,309.38,309.44,1200.0,309.46,309.55,309.38,309.44,1200.0
2023-05-16 13:00:00,309.5,309.5,309.44,309.44,439.0,309.5,309.5,309.44,309.44,439.0
2023-05-16 13:05:00,309.39,309.51,309.35,309.36,600.0,309.39,309.51,309.35,309.36,600.0
2023-05-16 13:10:00,309.36,309.58,309.36,309.57,1500.0,309.36,309.58,309.36,309.57,1500.0
2023-05-16 13:15:00,309.49,309.49,309.36,309.46,2732.0,309.49,309.49,309.36,309.46,2732.0
2023-05-16 13:20:00,309.46,309.55,309.34,309.44,1132.0,309.46,309.55,309.34,309.44,1132.0
2023-05-16 13:25:00,309.4,309.49,309.29,309.41,2352.0,309.4,309.49,309.29,309.41,2352.0
2023-05-16 13:30:00,309.41,309.62,309.34,309.44,5422.0,309.41,309.62,309.34,309.44,5422.0
2023-05-16 13:35:00,309.36,309.52,309.11,309.25,14070.0,309.36,309.52,309.11,309.25,14070.0
2023-05-16 13:40:00,309.14,309.38,308.6,308.65,10329.0,309.14,309.38,308.6,308.65,10329.0
2023-05-16 13:45:00,308.26,308.43,308.11,308.43,1895.0,308.26,308.43,308.11,308.43,1895.0
2023-05-16 13:50:00,308.3,308.55,308.18,308.51,1600.0,308.3,308.55,308.18,308.51,1600.0
2023-05-16 13:55:00,308.51,308.52,308.51,308.51,200.0,308.51,308.52,308.51,308.51,200.0
2023-05-16 14:00:00,308.33,308.33,307.99,308.08,815.0,308.33,308.33,307.99,308.08,815.0
2023-05-16 14:05:00,308.06,308.4,308.06,308.16,1308.0,308.06,308.4,308.06,308.16,1308.0
2023-05-16 14:10:00,308.14,308.14,308.14,308.14,287.0,308.14,308.14,308.14,308.14,287.0
2023-05-16 14:15:00,308.21,308.48,308.21,308.48,1000.0,308.21,308.48,308.21,308.48,1000.0
2023-05-16 14:20:00,308.43,308.5,308.21,308.21,1200.0,308.43,308.5,308.21,308.21,1200.0
2023-05-16 14:25:00,308.22,308.22,307.96,307.96,500.0,308.22,308.22,307.96,307.96,500.0
2023-05-16 14:30:00,307.99,307.99,307.8,307.8,905.0,307.99,307.99,307.8,307.8,905.0
2023-05-16 14:35:00,307.79,308.01,307.79,307.98,1951.0,307.79,308.01,307.79,307.98,1951.0
2023-05-16 14:40:00,308.07,308.23,307.71,307.71,1400.0,308.07,308.23,307.71,307.71,1400.0
2023-05-16 14:45:00,307.78,307.81,307.65,307.65,1300.0,307.78,307.81,307.65,307.65,1300.0
2023-05-16 14:50:00,307.94,308.03,307.9,307.91,600.0,307.94,308.03,307.9,307.91,600.0
2023-05-16 14:55:00,307.64,307.74,307.46,307.65,1300.0,307.64,307.74,307.46,307.65,1300.0
2023-05-16 15:00:00,307.67,307.67,307.52,307.52,900.0,307.67,307.67,307.52,307.52,900.0
2023-05-16 15:05:00,307.52,307.55,307.31,307.55,2118.0,307.52,307.55,307.31,307.55,2118.0
2023-05-16 15:10:00,307.5,307.74,307.43,307.74,4441.0,307.5,307.74,307.43,307.74,4441.0
2023-05-16 15:15:00,307.69,307.82,307.62,307.75,1218.0,307.69,307.82,307.62,307.75,1218.0
2023-05-16 15:20:00,307.72,307.76,307.46,307.54,1591.0,307.72,307.76,307.46,307.54,1591.0
2023-05-16 15:25:00,307.54,307.77,307.4,307.77,5668.0,307.54,307.77,307.4,307.77,5668.0
2023-05-16 15:30:00,307.66,308.12,307.64,308.12,3857.0,307.66,308.12,307.64,308.12,3857.0
2023-05-16 15:35:00,308.06,308.12,307.81,308.11,6084.0,308.06,308.12,307.81,308.11,6084.0
2023-05-16 15:40:00,308.04,308.04,307.6,307.69,5401.0,308.04,308.04,307.6,307.69,5401.0
2023-05-16 15:45:00,307.57,308.04,307.57,307.82,9371.0,307.57,308.04,307.57,307.82,9371.0
2023-05-16 15:50:00,307.65,307.71,306.61,306.79,19335.0,307.65,307.71,306.61,306.79,19335.0
2023-05-16 15:55:00,306.78,307.74,306.77,307.68,29325.0,306.78,307.74,306.77,307.68,29325.0
2023-05-17 09:30:00,308.25,308.25,306.24,306.24,5719.0,308.25,308.25,306.24,306.24,5719.0
2023-05-17 09:35:00,306.05,306.23,304.55,304.55,4857.0,306.05,306.23,304.55,304.55,4857.0
2023-05-17 09:40:00,304.75,304.75,302.72,303.06,2414.0,304.75,304.75,302.72,303.06,2414.0
2023-05-17 09:45:00,302.88,303.7,302.14,303.7,7669.0,302.88,303.7,302.14,303.7,7669.0
2023-05-17 09:50:00,303.76,304.33,303.67,304.0,15964.0,303.76,304.33,303.67,304.0,15964.0
2023-05-17 09:55:00,303.84,303.94,303.43,303.43,1932.0,303.84,303.94,303.43,303.43,1932.0
2023-05-17 10:00:00,303.58,304.34,303.55,304.34,3045.0,303.58,304.34,303.55,304.34,3045.0
2023-05-17 10:05:00,304.86,305.24,304.86,305.06,3518.0,304.86,305.24,304.86,305.06,3518.0
2023-05-17 10:10:00,305.29,305.67,305.12,305.63,1839.0,305.29,305.67,305.12,305.63,1839.0
2023-05-17 10:15:00,305.78,305.78,305.13,305.13,1405.0,305.78,305.78,305.13,305.13,1405.0
2023-05-17 10:20:00,305.25,305.36,304.96,305.25,3864.0,305.25,305.36,304.96,305.25,3864.0
2023-05-17 10:25:00,305.13,305.6,305.13,305.34,2162.0,305.13,305.6,305.13,305.34,2162.0
2023-05-17 10:30:00,305.47,305.79,305.35,305.47,2065.0,305.47,305.79,305.35,305.47,2065.0
2023-05-17 10:35:00,305.37,305.37,304.41,304.41,2130.0,305.37,305.37,304.41,304.41,2130.0
2023-05-17 10:40:00,304.49,304.49,304.13,304.42,1400.0,304.49,304.49,304.13,304.42,1400.0
2023-05-17 10:45:00,304.16,304.31,303.64,304.31,3500.0,304.16,304.31,303.64,304.31,3500.0
2023-05-17 10:50:00,304.04,304.04,303.24,303.45,1924.0,304.04,304.04,303.24,303.45,1924.0
2023-05-17 10:55:00,303.24,303.63,303.23,303.63,1647.0,303.24,303.63,303.23,303.63,1647.0
2023-05-17 11:00:00,303.76,303.91,303.53,303.53,2135.0,303.76,303.91,303.53,303.53,2135.0
2023-05-17 11:05:00,303.6,303.6,303.4,303.4,1200.0,303.6,303.6,303.4,303.4,1200.0
2023-05-17 11:10:00,303.44,303.54,303.28,303.43,2460.0,303.44,303.54,303.28,303.43,2460.0
2023-05-17 11:15:00,303.23,303.72,303.12,303.72,1700.0,303.23,303.72,303.12,303.72,1700.0
2023-05-17 11:20:00,303.52,303.7,302.75,302.75,1451.0,303.52,303.7,302.75,302.75,1451.0
2023-05-17 11:25:00,303.18,303.45,303.01,303.32,1000.0,303.18,303.45,303.01,303.32,1000.0
2023-05-17 11:30:00,303.28,303.28,302.96,303.09,2086.0,303.28,303.28,302.96,303.09,2086.0
2023-05-17 11:35:00,303.15,303.2,303.03,303.12,600.0,303.15,303.2,303.03,303.12,600.0
2023-05-17 11:40:00,303.51,304.04,303.51,303.96,2428.0,303.51,304.04,303.51,303.96,2428.0
2023-05-17 11:45:00,304.1,304.34,303.96,304.02,2200.0,304.1,304.34,303.96,304.02,2200.0
2023-05-17 11:50:00,304.01,304.19,304.01,304.16,700.0,304.01,304.19,304.01,304.16,700.0
2023-05-17 11:55:00,304.18,304.74,304.17,304.74,1524.0,304.18,304.74,304.17,304.74,1524.0
2023-05-17 12:00:00,304.68,304.7,304.5,304.7,839.0,304.68,304.7,304.5,304.7,839.0
2023-05-17 12:05:00,304.8,305.02,304.56,304.56,300.0,304.8,305.02,304.56,304.56,300.0
2023-05-17 12:10:00,304.62,304.62,304.53,304.53,200.0,304.62,304.62,304.53,304.53,200.0
2023-05-17 12:15:00,304.8,304.8,304.57,304.58,590.0,304.8,304.8,304.57,304.58,590.0
2023-05-17 12:20:00,304.78,304.78,304.52,304.66,900.0,304.78,304.78,304.52,304.66,900.0
2023-05-17 12:25:00,304.48,304.68,304.44,304.55,659.0,304.48,304.68,304.44,304.55,659.0
2023-05-17 12:30:00,304.66,305.42,304.63,305.36,3900.0,304.66,305.42,304.63,305.36,3900.0
2023-05-17 12:35:00,305.37,306.19,305.36,306.19,2952.0,305.37,306.19,305.36,306.19,2952.0
2023-05-17 12:40:00,306.23,306.23,305.91,305.93,900.0,306.23,306.23,305.91,305.93,900.0
2023-05-17 12:45:00,305.99,306.37,305.99,306.37,1767.0,305.99,306.37,305.99,306.37,1767.0
2023-05-17 12:50:00,306.35,306.73,306.35,306.53,1146.0,306.35,306.73,306.35,306.53,1146.0
2023-05-17 12:55:00,306.72,306.72,306.4,306.41,1166.0,306.72,306.72,306.4,306.41,1166.0
2023-05-17 13:00:00,306.58,306.58,306.58,306.58,200.0,306.58,306.58,306.58,306.58,200.0
2023-05-17 13:05:00,306.69,307.21,306.69,307.21,1903.0,306.69,307.21,306.69,307.21,1903.0
2023-05-17 13:10:00,307.19,307.19,306.82,306.85,1300.0,307.19,307.19,306.82,306.85,1300.0
2023-05-17 13:15:00,306.71,306.76,306.6,306.75,950.0,306.71,306.76,306.6,306.75,950.0
2023-05-17 13:20:00,306.76,307.03,306.75,306.83,1406.0,306.76,307.03,306.75,306.83,1406.0
2023-05-17 13:25:00,307.04,307.07,306.97,307.06,1090.0,307.04,307.07,306.97,307.06,1090.0
2023-05-17 13:30:00,306.86,307.2,306.86,307.2,600.0,306.86,307.2,306.86,307.2,600.0
2023-05-17 13:35:00,307.11,307.11,306.66,306.66,2100.0,307.11,307.11,306.66,306.66,2100.0
2023-05-17 13:40:00,306.67,307.03,306.67,306.77,1786.0,306.67,307.03,306.67,306.77,1786.0
2023-05-17 13:45:00,307.01,307.01,307.01,307.01,100.0,307.01,307.01,307.01,307.01,100.0
2023-05-17 13:50:00,307.08,307.31,307.05,307.31,2008.0,307.08,307.31,307.05,307.31,2008.0
2023-05-17 13:55:00,307.52,307.74,307.52,307.71,615.0,307.52,307.74,307.52,307.71,615.0
2023-05-17 14:00:00,307.7,307.81,307.38,307.38,1934.0,307.7,307.81,307.38,307.38,1934.0
2023-05-17 14:05:00,307.25,307.25,307.1,307.23,2216.0,307.25,307.25,307.1,307.23,2216.0
2023-05-17 14:10:00,307.19,307.19,306.78,306.78,2437.0,307.19,307.19,306.78,306.78,2437.0
2023-05-17 14:15:00,306.93,307.02,306.82,306.82,1308.0,306.93,307.02,306.82,306.82,1308.0
2023-05-17 14:20:00,306.79,306.79,306.57,306.57,924.0,306.79,306.79,306.57,306.57,924.0
2023-05-17 14:25:00,306.48,306.54,306.48,306.54,200.0,306.48,306.54,306.48,306.54,200.0
2023-05-17 14:30:00,306.28,306.42,306.28,306.31,700.0,306.28,306.42,306.28,306.31,700.0
2023-05-17 14:35:00,306.38,306.63,306.36,306.61,1998.0,306.38,306.63,306.36,306.61,1998.0
2023-05-17 14:40:00,306.65,306.9,306.57,306.73,1462.0,306.65,306.9,306.57,306.73,1462.0
2023-05-17 14:45:00,306.62,306.66,306.45,306.54,700.0,306.62,306.66,306.45,306.54,700.0
2023-05-17 14:50:00,306.64,306.64,306.3,306.31,768.0,306.64,306.64,306.3,306.31,768.0
2023-05-17 14:55:00,306.31,306.32,306.12,306.18,1400.0,306.31,306.32,306.12,306.18,1400.0
2023-05-17 15:00:00,306.26,306.51,306.26,306.51,2400.0,306.26,306.51,306.26,306.51,2400.0
2023-05-17 15:05:00,306.45,306.78,306.45,306.75,1300.0,306.45,306.78,306.45,306.75,1300.0
2023-05-17 15:10:00,306.81,306.91,306.78,306.79,800.0,306.81,306.91,306.78,306.79,800.0
2023-05-17 15:15:00,306.91,306.92,306.75,306.83,1500.0,306.91,306.92,306.75,306.83,1500.0
2023-05-17 15:20:00,306.65,306.65,306.09,306.1,2383.0,306.65,306.65,306.09,306.1,2383.0
2023-05-17 15:25:00,306.0,306.34,305.98,306.29,5907.0,306.0,306.34,305.98,306.29,5907.0
2023-05-17 15:30:00,306.4,306.61,305.93,305.99,2350.0,306.4,306.61,305.93,305.99,2350.0
2023-05-17 15:35:00,305.97,306.24,305.94,305.94,2811.0,305.97,306.24,305.94,305.94,2811.0
2023-05-17 15:40:00,305.92,306.33,305.92,306.15,6046.0,305.92,306.33,305.92,306.15,6046.0
2023-05-17 15:45:00,306.3,306.51,306.19,306.3,3071.0,306.3,306.51,306.19,306.3,3071.0
2023-05-17 15:50:00,306.3,306.38,305.92,306.09,6708.0,306.3,306.38,305.92,306.09,6708.0
2023-05-17 15:55:00,306.07,306.5,306.07,306.11,15222.0,306.07,306.5,306.07,306.11,15222.0
2023-05-18 09:30:00,305.85,306.23,305.85,306.23,3705.0,305.85,306.23,305.85,306.23,3705.0
2023-05-18 09:35:00,306.22,306.22,305.72,305.72,719.0,306.22,306.22,305.72,305.72,719.0
2023-05-18 09:40:00,305.73,305.73,304.8,304.8,2052.0,305.73,305.73,304.8,304.8,2052.0
2023-05-18 09:45:00,304.9,305.05,304.13,304.18,3350.0,304.9,305.05,304.13,304.18,3350.0
2023-05-18 09:50:00,304.49,304.59,303.68,303.99,3370.0,304.49,304.59,303.68,303.99,3370.0
2023-05-18 09:55:00,304.16,304.16,303.52,303.56,2752.0,304.16,304.16,303.52,303.56,2752.0
2023-05-18 10:00:00,303.06,303.55,303.05,303.22,1847.0,303.06,303.55,303.05,303.22,1847.0
2023-05-18 10:05:00,303.33,304.01,303.33,303.84,5619.0,303.33,304.01,303.33,303.84,5619.0
2023-05-18 10:10:00,303.74,304.2,303.74,304.2,4547.0,303.74,304.2,303.74,304.2,4547.0
2023-05-18 10:15:00,304.04,304.36,303.83,304.19,2300.0,304.04,304.36,303.83,304.19,2300.0
2023-05-18 10:20:00,304.28,304.71,304.28,304.71,800.0,304.28,304.71,304.28,304.71,800.0
2023-05-18 10:25:00,304.96,304.96,304.54,304.54,900.0,304.96,304.96,304.54,304.54,900.0
2023-05-18 10:30:00,304.81,304.96,304.74,304.88,1160.0,304.81,304.96,304.74,304.88,1160.0
2023-05-18 10:35:00,305.09,305.23,305.05,305.23,954.0,305.09,305.23,305.05,305.23,954.0
2023-05-18 10:40:00,305.35,305.35,304.88,304.88,400.0,305.35,305.35,304.88,304.88,400.0
2023-05-18 10:45:00,304.86,305.04,304.85,305.04,945.0,304.86,305.04,304.85,305.04,945.0
2023-05-18 10:50:00,304.95,304.95,304.55,304.78,1300.0,304.95,304.95,304.55,304.78,1300.0
2023-05-18 10:55:00,304.81,304.81,304.57,304.57,700.0,304.81,304.81,304.57,304.57,700.0
2023-05-18 11:00:00,304.61,305.01,304.61,305.0,600.0,304.61,305.01,304.61,305.0,600.0
2023-05-18 11:05:00,305.13,305.15,305.12,305.15,422.0,305.13,305.15,305.12,305.15,422.0
2023-05-18 11:10:00,305.17,305.17,304.79,305.01,3116.0,305.17,305.17,304.79,305.01,3116.0
2023-05-18 11:15:00,304.98,305.24,304.97,305.24,500.0,304.98,305.24,304.97,305.24,500.0
2023-05-18 11:20:00,305.4,305.44,304.86,305.2,10299.0,305.4,305.44,304.86,305.2,10299.0
2023-05-18 11:25:00,304.93,304.93,304.73,304.73,741.0,304.93,304.93,304.73,304.73,741.0
2023-05-18 11:30:00,304.63,304.81,304.28,304.29,2300.0,304.63,304.81,304.28,304.29,2300.0
2023-05-18 11:35:00,304.36,304.36,303.68,303.79,2700.0,304.36,304.36,303.68,303.79,2700.0
2023-05-18 11:40:00,303.77,304.0,303.66,303.8,5230.0,303.77,304.0,303.66,303.8,5230.0
2023-05-18 11:45:00,303.76,304.05,303.76,303.88,3231.0,303.76,304.05,303.76,303.88,3231.0
2023-05-18 11:50:00,303.94,304.08,303.94,304.03,1350.0,303.94,304.08,303.94,304.03,1350.0
2023-05-18 11:55:00,303.93,304.08,303.2,303.22,3314.0,303.93,304.08,303.2,303.22,3314.0
2023-05-18 12:00:00,303.33,303.54,303.02,303.52,6189.0,303.33,303.54,303.02,303.52,6189.0
2023-05-18 12:05:00,303.33,303.38,303.0,303.32,968.0,303.33,303.38,303.0,303.32,968.0
2023-05-18 12:10:00,303.76,304.04,303.76,304.04,400.0,303.76,304.04,303.76,304.04,400.0
2023-05-18 12:15:00,303.62,304.33,303.62,304.11,900.0,303.62,304.33,303.62,304.11,900.0
2023-05-18 12:20:00,304.39,304.39,304.04,304.17,507.0,304.39,304.39,304.04,304.17,507.0
2023-05-18 12:25:00,304.35,304.46,303.93,303.94,1300.0,304.35,304.46,303.93,303.94,1300.0
2023-05-18 12:30:00,304.04,304.3,303.86,303.92,3536.0,304.04,304.3,303.86,303.92,3536.0
2023-05-18 12:35:00,303.8,303.8,303.33,303.4,3592.0,303.8,303.8,303.33,303.4,3592.0
2023-05-18 12:40:00,303.26,303.66,303.26,303.44,1600.0,303.26,303.66,303.26,303.44,1600.0
2023-05-18 12:45:00,303.6,303.6,303.46,303.5,1100.0,303.6,303.6,303.46,303.5,1100.0
2023-05-18 12:50:00,303.48,303.85,303.35,303.57,4510.0,303.48,303.85,303.35,303.57,4510.0
2023-05-18 12:55:00,303.3,303.3,302.93,302.96,1200.0,303.3,303.3,302.93,302.96,1200.0
2023-05-18 13:00:00,302.93,303.13,302.75,302.84,2100.0,302.93,303.13,302.75,302.84,2100.0
2023-05-18 13:05:00,302.76,303.1,302.75,303.1,1100.0,302.76,303.1,302.75,303.1,1100.0
2023-05-18 13:10:00,302.95,303.13,302.76,302.88,3555.0,302.95,303.13,302.76,302.88,3555.0
2023-05-18 13:15:00,302.85,303.5,302.85,303.5,1100.0,302.85,303.5,302.85,303.5,1100.0
2023-05-18 13:20:00,303.52,303.67,303.52,303.61,500.0,303.52,303.67,303.52,303.61,500.0
2023-05-18 13:25:00,303.47,303.59,303.05,303.2,3188.0,303.47,303.59,303.05,303.2,3188.0
2023-05-18 13:30:00,302.94,303.12,302.8,302.97,1500.0,302.94,303.12,302.8,302.97,1500.0
2023-05-18 13:35:00,302.97,303.01,302.58,302.74,2420.0,302.97,303.01,302.58,302.74,2420.0
2023-05-18 13:40:00,302.63,302.73,302.42,302.53,2414.0,302.63,302.73,302.42,302.53,2414.0
2023-05-18 13:45:00,302.28,302.5,302.05,302.48,1818.0,302.28,302.5,302.05,302.48,1818.0
2023-05-18 13:50:00,302.57,302.57,302.13,302.21,4891.0,302.57,302.57,302.13,302.21,4891.0
2023-05-18 13:55:00,302.1,302.51,301.93,302.4,2791.0,302.1,302.51,301.93,302.4,2791.0
2023-05-18 14:00:00,302.26,302.71,302.2,302.49,4329.0,302.26,302.71,302.2,302.49,4329.0
2023-05-18 14:05:00,302.62,302.96,302.62,302.8,1279.0,302.62,302.96,302.62,302.8,1279.0
2023-05-18 14:10:00,302.82,302.83,302.52,302.63,1122.0,302.82,302.83,302.52,302.63,1122.0
2023-05-18 14:15:00,302.82,302.82,302.24,302.28,4834.0,302.82,302.82,302.24,302.28,4834.0
2023-05-18 14:20:00,302.2,302.52,302.19,302.52,2626.0,302.2,302.52,302.19,302.52,2626.0
2023-05-18 14:25:00,302.69,302.97,302.69,302.83,1001.0,302.69,302.97,302.69,302.83,1001.0
2023-05-18 14:30:00,302.99,303.07,302.92,303.04,2443.0,302.99,303.07,302.92,303.04,2443.0
2023-05-18 14:35:00,302.91,303.07,302.86,302.92,700.0,302.91,303.07,302.86,302.92,700.0
2023-05-18 14:40:00,303.05,303.34,302.89,302.89,3395.0,303.05,303.34,302.89,302.89,3395.0
2023-05-18 14:45:00,303.03,303.46,302.93,303.22,1927.0,303.03,303.46,302.93,303.22,1927.0
2023-05-18 14:50:00,303.13,303.45,303.13,303.31,1419.0,303.13,303.45,303.13,303.31,1419.0
2023-05-18 14:55:00,303.15,303.44,302.73,302.86,8692.0,303.15,303.44,302.73,302.86,8692.0
2023-05-18 15:00:00,302.86,303.04,302.76,302.8,5585.0,302.86,303.04,302.76,302.8,5585.0
2023-05-18 15:05:00,302.76,303.22,302.67,303.22,8436.0,302.76,303.22,302.67,303.22,8436.0
2023-05-18 15:10:00,303.24,304.04,303.24,303.98,3052.0,303.24,304.04,303.24,303.98,3052.0
2023-05-18 15:15:00,304.14,304.48,304.14,304.48,1557.0,304.14,304.48,304.14,304.48,1557.0
2023-05-18 15:20:00,304.28,304.31,303.76,303.76,1100.0,304.28,304.31,303.76,303.76,1100.0
2023-05-18 15:25:00,303.71,304.03,303.62,303.96,3056.0,303.71,304.03,303.62,303.96,3056.0
2023-05-18 15:30:00,303.95,304.24,303.95,304.24,2489.0,303.95,304.24,303.95,304.24,2489.0
2023-05-18 15:35:00,304.06,304.3,303.5,303.8,13695.0,304.06,304.3,303.5,303.8,13695.0
2023-05-18 15:40:00,304.01,304.99,304.01,304.78,2601.0,304.01,304.99,304.01,304.78,2601.0
2023-05-18 15:45:00,304.76,305.07,304.76,304.93,4557.0,304.76,305.07,304.76,304.93,4557.0
2023-05-18 15:50:00,304.94,305.3,304.39,304.41,16055.0,304.94,305.3,304.39,304.41,16055.0
2023-05-18 15:55:00,304.56,305.51,304.55,305.46,18732.0,304.56,305.51,304.55,305.46,18732.0
2023-05-19 09:30:00,307.51,308.64,307.0,308.22,26019.0,307.51,308.64,307.0,308.22,26019.0
2023-05-19 09:35:00,308.5,308.51,307.67,307.69,1120.0,308.5,308.51,307.67,307.69,1120.0
2023-05-19 09:40:00,308.0,309.35,307.76,309.34,4748.0,308.0,309.35,307.76,309.34,4748.0
2023-05-19 09:45:00,309.14,309.9,309.13,309.82,2600.0,309.14,309.9,309.13,309.82,2600.0
2023-05-19 09:50:00,309.95,309.95,309.29,309.64,2751.0,309.95,309.95,309.29,309.64,2751.0
2023-05-19 09:55:00,309.61,310.0,309.3,309.4,1501.0,309.61,310.0,309.3,309.4,1501.0
2023-05-19 10:00:00,309.46,310.44,309.46,310.44,4593.0,309.46,310.44,309.46,310.44,4593.0
2023-05-19 10:05:00,310.5,310.5,309.68,309.68,2822.0,310.5,310.5,309.68,309.68,2822.0
2023-05-19 10:10:00,309.8,309.8,309.49,309.57,2143.0,309.8,309.8,309.49,309.57,2143.0
2023-05-19 10:15:00,309.72,309.72,308.91,308.92,1272.0,309.72,309.72,308.91,308.92,1272.0
2023-05-19 10:20:00,308.68,308.79,308.68,308.79,300.0,308.68,308.79,308.68,308.79,300.0
2023-05-19 10:25:00,308.71,308.92,308.71,308.85,1068.0,308.71,308.92,308.71,308.85,1068.0
2023-05-19 10:30:00,308.8,308.8,308.79,308.8,200.0,308.8,308.8,308.79,308.8,200.0
2023-05-19 10:35:00,308.71,308.88,308.68,308.71,1500.0,308.71,308.88,308.68,308.71,1500.0
2023-05-19 10:40:00,308.69,308.93,308.69,308.93,789.0,308.69,308.93,308.69,308.93,789.0
2023-05-19 10:45:00,308.77,308.77,308.6,308.6,500.0,308.77,308.77,308.6,308.6,500.0
2023-05-19 10:50:00,308.81,309.11,308.81,309.11,386.0,308.81,309.11,308.81,309.11,386.0
2023-05-19 10:55:00,308.94,308.94,308.88,308.93,410.0,308.94,308.94,308.88,308.93,410.0
2023-05-19 11:00:00,308.92,308.92,308.61,308.83,1513.0,308.92,308.92,308.61,308.83,1513.0
2023-05-19 11:05:00,308.7,308.7,308.56,308.56,200.0,308.7,308.7,308.56,308.56,200.0
2023-05-19 11:10:00,308.73,309.01,308.6,308.84,1000.0,308.73,309.01,308.6,308.84,1000.0
2023-05-19 11:15:00,308.6,308.98,308.27,308.55,2973.0,308.6,308.98,308.27,308.55,2973.0
2023-05-19 11:20:00,308.45,308.51,307.66,307.76,1344.0,308.45,308.51,307.66,307.76,1344.0
2023-05-19 11:25:00,307.92,307.98,307.37,307.38,5160.0,307.92,307.98,307.37,307.38,5160.0
2023-05-19 11:30:00,307.06,307.06,306.6,306.75,1900.0,307.06,307.06,306.6,306.75,1900.0
2023-05-19 11:35:00,306.74,307.14,306.74,306.74,2158.0,306.74,307.14,306.74,306.74,2158.0
2023-05-19 11:40:00,307.0,307.42,306.79,307.42,2176.0,307.0,307.42,306.79,307.42,2176.0
2023-05-19 11:45:00,307.81,308.02,307.77,307.77,431.0,307.81,308.02,307.77,307.77,431.0
2023-05-19 11:50:00,307.67,307.67,307.4,307.5,1271.0,307.67,307.67,307.4,307.5,1271.0
2023-05-19 11:55:00,307.59,307.63,307.41,307.41,1300.0,307.59,307.63,307.41,307.41,1300.0
2023-05-19 12:00:00,307.31,307.55,307.31,307.44,1620.0,307.31,307.55,307.31,307.44,1620.0
2023-05-19 12:05:00,307.54,307.63,307.15,307.17,1000.0,307.54,307.63,307.15,307.17,1000.0
2023-05-19 12:10:00,307.26,307.43,307.16,307.26,1992.0,307.26,307.43,307.16,307.26,1992.0
2023-05-19 12:15:00,307.12,307.31,307.02,307.1,1697.0,307.12,307.31,307.02,307.1,1697.0
2023-05-19 12:20:00,307.07,307.07,307.07,307.07,100.0,307.07,307.07,307.07,307.07,100.0
2023-05-19 12:25:00,307.12,307.14,306.8,306.93,500.0,307.12,307.14,306.8,306.93,500.0
2023-05-19 12:30:00,306.81,306.81,306.52,306.52,900.0,306.81,306.81,306.52,306.52,900.0
2023-05-19 12:35:00,306.54,306.9,306.54,306.89,1700.0,306.54,306.9,306.54,306.89,1700.0
2023-05-19 12:40:00,306.85,306.9,306.71,306.72,3523.0,306.85,306.9,306.71,306.72,3523.0
2023-05-19 12:45:00,306.68,306.88,306.62,306.85,2009.0,306.68,306.88,306.62,306.85,2009.0
2023-05-19 12:50:00,306.86,307.21,306.86,307.21,600.0,306.86,307.21,306.86,307.21,600.0
2023-05-19 12:55:00,307.14,307.15,306.83,306.83,1600.0,307.14,307.15,306.83,306.83,1600.0
2023-05-19 13:00:00,306.74,307.18,306.74,307.09,1000.0,306.74,307.18,306.74,307.09,1000.0
2023-05-19 13:05:00,307.04,307.11,306.91,307.11,400.0,307.04,307.11,306.91,307.11,400.0
2023-05-19 13:10:00,307.0,307.5,306.99,307.43,1700.0,307.0,307.5,306.99,307.43,1700.0
2023-05-19 13:15:00,307.46,307.54,307.39,307.41,1237.0,307.46,307.54,307.39,307.41,1237.0
2023-05-19 13:20:00,307.4,307.48,307.31,307.44,1100.0,307.4,307.48,307.31,307.44,1100.0
2023-05-19 13:25:00,307.5,307.74,307.5,307.72,2699.0,307.5,307.74,307.5,307.72,2699.0
2023-05-19 13:30:00,307.72,307.87,307.72,307.81,1847.0,307.72,307.87,307.72,307.81,1847.0
2023-05-19 13:35:00,307.85,308.0,307.73,307.94,1994.0,307.85,308.0,307.73,307.94,1994.0
2023-05-19 13:40:00,308.06,308.06,307.53,307.69,1000.0,308.06,308.06,307.53,307.69,1000.0
2023-05-19 13:45:00,307.79,307.79,307.59,307.59,400.0,307.79,307.79,307.59,307.59,400.0
2023-05-19 13:50:00,307.6,307.8,307.56,307.56,1500.0,307.6,307.8,307.56,307.56,1500.0
2023-05-19 13:55:00,307.49,307.49,307.29,307.49,2750.0,307.49,307.49,307.29,307.49,2750.0
2023-05-19 14:00:00,307.48,307.76,307.42,307.73,5300.0,307.48,307.76,307.42,307.73,5300.0
2023-05-19 14:05:00,307.74,307.82,307.64,307.79,1500.0,307.74,307.82,307.64,307.79,1500.0
2023-05-19 14:10:00,307.66,307.76,307.34,307.46,6400.0,307.66,307.76,307.34,307.46,6400.0
2023-05-19 14:15:00,307.31,307.31,306.77,307.1,2586.0,307.31,307.31,306.77,307.1,2586.0
2023-05-19 14:20:00,307.18,307.22,307.02,307.12,450.0,307.18,307.22,307.02,307.12,450.0
2023-05-19 14:25:00,306.92,306.92,306.57,306.83,595.0,306.92,306.92,306.57,306.83,595.0
2023-05-19 14:30:00,306.74,307.3,306.7,307.3,1424.0,306.74,307.3,306.7,307.3,1424.0
2023-05-19 14:35:00,307.18,307.39,307.16,307.38,500.0,307.18,307.39,307.16,307.38,500.0
2023-05-19 14:40:00,307.57,307.57,307.43,307.44,500.0,307.57,307.57,307.43,307.44,500.0
2023-05-19 14:45:00,307.36,307.44,307.17,307.23,2500.0,307.36,307.44,307.17,307.23,2500.0
2023-05-19 14:50:00,307.3,307.51,307.25,307.43,2224.0,307.3,307.51,307.25,307.43,2224.0
2023-05-19 14:55:00,307.32,307.61,307.32,307.61,2969.0,307.32,307.61,307.32,307.61,2969.0
2023-05-19 15:00:00,307.54,307.54,307.32,307.51,950.0,307.54,307.54,307.32,307.51,950.0
2023-05-19 15:05:00,307.5,307.77,307.41,307.77,1803.0,307.5,307.77,307.41,307.77,1803.0
2023-05-19 15:10:00,307.86,308.02,307.77,308.0,3921.0,307.86,308.02,307.77,308.0,3921.0
2023-05-19 15:15:00,307.91,307.91,307.6,307.63,1202.0,307.91,307.91,307.6,307.63,1202.0
2023-05-19 15:20:00,307.63,307.66,307.37,307.46,3106.0,307.63,307.66,307.37,307.46,3106.0
2023-05-19 15:25:00,307.49,307.55,307.25,307.25,3041.0,307.49,307.55,307.25,307.25,3041.0
2023-05-19 15:30:00,307.32,307.55,307.28,307.53,2100.0,307.32,307.55,307.28,307.53,2100.0
2023-05-19 15:35:00,307.53,307.71,307.53,307.68,2600.0,307.53,307.71,307.53,307.68,2600.0
2023-05-19 15:40:00,307.63,307.89,307.62,307.89,4623.0,307.63,307.89,307.62,307.89,4623.0
2023-05-19 15:45:00,307.9,307.9,307.3,307.43,23112.0,307.9,307.9,307.3,307.43,23112.0
2023-05-19 15:50:00,307.33,308.3,307.23,308.26,13481.0,307.33,308.3,307.23,308.26,13481.0
2023-05-19 15:55:00,308.16,308.6,308.1,308.47,31069.0,308.16,308.6,308.1,308.47,31069.0
2023-05-22 09:30:00,309.93,310.0,308.9,309.1,8298.0,309.93,310.0,308.9,309.1,8298.0
2023-05-22 09:35:00,309.69,310.4,309.16,309.89,4704.0,309.69,310.4,309.16,309.89,4704.0
2023-05-22 09:40:00,309.75,310.47,309.74,310.2,9918.0,309.75,310.47,309.74,310.2,9918.0
2023-05-22 09:45:00,310.19,310.35,308.85,308.98,3660.0,310.19,310.35,308.85,308.98,3660.0
2023-05-22 09:50:00,308.93,308.93,307.86,308.0,3281.0,308.93,308.93,307.86,308.0,3281.0
2023-05-22 09:55:00,307.71,308.0,307.59,307.8,10207.0,307.71,308.0,307.59,307.8,10207.0
2023-05-22 10:00:00,307.5,307.58,307.29,307.48,2300.0,307.5,307.58,307.29,307.48,2300.0
2023-05-22 10:05:00,307.64,308.04,306.99,307.22,4134.0,307.64,308.04,306.99,307.22,4134.0
2023-05-22 10:10:00,307.39,308.18,307.39,308.07,3449.0,307.39,308.18,307.39,308.07,3449.0
2023-05-22 10:15:00,308.37,308.37,307.57,307.74,4200.0,308.37,308.37,307.57,307.74,4200.0
2023-05-22 10:20:00,307.77,307.89,307.61,307.89,1999.0,307.77,307.89,307.61,307.89,1999.0
2023-05-22 10:25:00,307.67,308.05,307.67,308.05,700.0,307.67,308.05,307.67,308.05,700.0
2023-05-22 10:30:00,308.11,308.18,307.5,307.56,4450.0,308.11,308.18,307.5,307.56,4450.0
2023-05-22 10:35:00,307.56,307.61,307.07,307.07,1100.0,307.56,307.61,307.07,307.07,1100.0
2023-05-22 10:40:00,307.2,307.26,307.15,307.23,1000.0,307.2,307.26,307.15,307.23,1000.0
2023-05-22 10:45:00,307.34,307.63,307.31,307.37,2325.0,307.34,307.63,307.31,307.37,2325.0
2023-05-22 10:50:00,307.41,308.04,307.41,308.04,3300.0,307.41,308.04,307.41,308.04,3300.0
2023-05-22 10:55:00,308.05,308.15,307.74,308.07,2202.0,308.05,308.15,307.74,308.07,2202.0
2023-05-22 11:00:00,308.22,308.39,308.17,308.21,1338.0,308.22,308.39,308.17,308.21,1338.0
2023-05-22 11:05:00,308.09,308.32,307.89,308.31,2700.0,308.09,308.32,307.89,308.31,2700.0
2023-05-22 11:10:00,308.31,308.6,308.27,308.6,2554.0,308.31,308.6,308.27,308.6,2554.0
2023-05-22 11:15:00,308.65,308.71,308.46,308.46,429.0,308.65,308.71,308.46,308.46,429.0
2023-05-22 11:20:00,308.54,308.54,308.15,308.4,3336.0,308.54,308.54,308.15,308.4,3336.0
2023-05-22 11:25:00,308.47,308.56,308.46,308.49,1100.0,308.47,308.56,308.46,308.49,1100.0
2023-05-22 11:30:00,308.67,308.69,308.67,308.69,200.0,308.67,308.69,308.67,308.69,200.0
2023-05-22 11:35:00,308.64,308.74,308.37,308.56,5218.0,308.64,308.74,308.37,308.56,5218.0
2023-05-22 11:40:00,308.54,308.66,308.24,308.25,3200.0,308.54,308.66,308.24,308.25,3200.0
2023-05-22 11:45:00,308.19,308.38,308.06,308.31,2778.0,308.19,308.38,308.06,308.31,2778.0
2023-05-22 11:50:00,308.35,308.48,308.25,308.44,900.0,308.35,308.48,308.25,308.44,900.0
2023-05-22 11:55:00,308.51,308.77,308.38,308.39,2882.0,308.51,308.77,308.38,308.39,2882.0
2023-05-22 12:00:00,308.47,308.64,308.44,308.45,2200.0,308.47,308.64,308.44,308.45,2200.0
2023-05-22 12:05:00,308.44,308.6,308.39,308.48,3000.0,308.44,308.6,308.39,308.48,3000.0
2023-05-22 12:10:00,308.5,308.91,308.5,308.7,2100.0,308.5,308.91,308.5,308.7,2100.0
2023-05-22 12:15:00,308.78,309.03,308.72,309.02,1200.0,308.78,309.03,308.72,309.02,1200.0
2023-05-22 12:20:00,308.94,309.09,308.28,308.28,3900.0,308.94,309.09,308.28,308.28,3900.0
2023-05-22 12:25:00,308.15,308.39,308.03,308.25,2492.0,308.15,308.39,308.03,308.25,2492.0
2023-05-22 12:30:00,308.36,308.59,308.34,308.5,2754.0,308.36,308.59,308.34,308.5,2754.0
2023-05-22 12:35:00,308.54,308.93,308.5,308.5,4100.0,308.54,308.93,308.5,308.5,4100.0
2023-05-22 12:40:00,308.5,308.53,308.5,308.51,800.0,308.5,308.53,308.5,308.51,800.0
2023-05-22 12:45:00,308.53,308.53,308.3,308.32,1000.0,308.53,308.53,308.3,308.32,1000.0
2023-05-22 12:50:00,308.52,308.72,308.39,308.41,2478.0,308.52,308.72,308.39,308.41,2478.0
2023-05-22 12:55:00,308.31,308.33,308.1,308.25,1000.0,308.31,308.33,308.1,308.25,1000.0
2023-05-22 13:00:00,308.31,308.36,308.19,308.19,1000.0,308.31,308.36,308.19,308.19,1000.0
2023-05-22 13:05:00,307.91,307.91,307.62,307.63,700.0,307.91,307.91,307.62,307.63,700.0
2023-05-22 13:10:00,307.64,307.83,307.48,307.67,2756.0,307.64,307.83,307.48,307.67,2756.0
2023-05-22 13:15:00,307.44,307.52,307.33,307.52,1100.0,307.44,307.52,307.33,307.52,1100.0
2023-05-22 13:20:00,307.33,307.53,307.04,307.28,2899.0,307.33,307.53,307.04,307.28,2899.0
2023-05-22 13:25:00,307.33,307.59,307.32,307.56,1967.0,307.33,307.59,307.32,307.56,1967.0
2023-05-22 13:30:00,307.58,307.62,307.45,307.62,1100.0,307.58,307.62,307.45,307.62,1100.0
2023-05-22 13:35:00,307.54,307.59,307.52,307.53,900.0,307.54,307.59,307.52,307.53,900.0
2023-05-22 13:40:00,307.54,307.71,307.53,307.61,2836.0,307.54,307.71,307.53,307.61,2836.0
2023-05-22 13:45:00,307.5,307.69,307.5,307.61,1505.0,307.5,307.69,307.5,307.61,1505.0
2023-05-22 13:50:00,307.62,307.65,307.43,307.62,3603.0,307.62,307.65,307.43,307.62,3603.0
2023-05-22 13:55:00,307.52,307.58,307.05,307.05,1803.0,307.52,307.58,307.05,307.05,1803.0
2023-05-22 14:00:00,306.82,306.84,306.39,306.77,2100.0,306.82,306.84,306.39,306.77,2100.0
2023-05-22 14:05:00,306.75,307.01,306.75,307.0,1900.0,306.75,307.01,306.75,307.0,1900.0
2023-05-22 14:10:00,307.06,307.11,306.93,307.1,2072.0,307.06,307.11,306.93,307.1,2072.0
2023-05-22 14:15:00,307.17,307.3,306.93,307.3,2193.0,307.17,307.3,306.93,307.3,2193.0
2023-05-22 14:20:00,307.32,307.32,306.89,306.9,2186.0,307.32,307.32,306.89,306.9,2186.0
2023-05-22 14:25:00,306.92,307.27,306.92,307.27,3924.0,306.92,307.27,306.92,307.27,3924.0
2023-05-22 14:30:00,307.29,307.33,307.28,307.29,1913.0,307.29,307.33,307.28,307.29,1913.0
2023-05-22 14:35:00,307.24,307.25,306.99,307.18,2600.0,307.24,307.25,306.99,307.18,2600.0
2023-05-22 14:40:00,307.27,307.43,307.27,307.43,3629.0,307.27,307.43,307.27,307.43,3629.0
2023-05-22 14:45:00,307.24,307.24,307.23,307.24,100.0,307.24,307.24,307.23,307.24,100.0
2023-05-22 14:50:00,307.37,307.56,307.27,307.41,1645.0,307.37,307.56,307.27,307.41,1645.0
2023-05-22 14:55:00,307.33,307.38,307.23,307.38,1900.0,307.33,307.38,307.23,307.38,1900.0
2023-05-22 15:00:00,307.45,307.57,307.3,307.31,2691.0,307.45,307.57,307.3,307.31,2691.0
2023-05-22 15:05:00,307.38,307.38,307.2,307.36,3856.0,307.38,307.38,307.2,307.36,3856.0
2023-05-22 15:10:00,307.33,307.34,306.96,307.06,4663.0,307.33,307.34,306.96,307.06,4663.0
2023-05-22 15:15:00,307.0,307.1,306.94,307.08,7456.0,307.0,307.1,306.94,307.08,7456.0
2023-05-22 15:20:00,307.14,307.45,307.14,307.15,2800.0,307.14,307.45,307.14,307.15,2800.0
2023-05-22 15:25:00,307.16,307.17,306.76,306.76,2222.0,307.16,307.17,306.76,306.76,2222.0
2023-05-22 15:30:00,306.7,306.7,306.38,306.5,1300.0,306.7,306.7,306.38,306.5,1300.0
2023-05-22 15:35:00,306.6,306.77,306.55,306.55,2100.0,306.6,306.77,306.55,306.55,2100.0
2023-05-22 15:40:00,306.55,306.92,306.55,306.76,4500.0,306.55,306.92,306.55,306.76,4500.0
2023-05-22 15:45:00,306.68,306.94,306.41,306.41,3535.0,306.68,306.94,306.41,306.41,3535.0
2023-05-22 15:50:00,306.49,306.57,306.13,306.25,6286.0,306.49,306.57,306.13,306.25,6286.0
2023-05-22 15:55:00,306.37,306.96,306.36,306.95,18975.0,306.37,306.96,306.36,306.95,18975.0
2023-05-23 09:30:00,305.47,306.87,304.18,304.7,13697.0,305.47,306.87,304.18,304.7,13697.0
2023-05-23 09:35:00,304.69,305.71,304.69,305.23,3756.0,304.69,305.71,304.69,305.23,3756.0
2023-05-23 09:40:00,305.04,305.05,304.85,304.85,1245.0,305.04,305.05,304.85,304.85,1245.0
2023-05-23 09:45:00,305.0,305.47,304.7,305.24,1163.0,305.0,305.47,304.7,305.24,1163.0
2023-05-23 09:50:00,305.02,305.5,304.85,305.43,4000.0,305.02,305.5,304.85,305.43,4000.0
2023-05-23 09:55:00,305.51,305.6,305.01,305.21,2225.0,305.51,305.6,305.01,305.21,2225.0
2023-05-23 10:00:00,305.0,305.42,304.71,304.84,2268.0,305.0,305.42,304.71,304.84,2268.0
2023-05-23 10:05:00,305.3,305.6,305.29,305.6,1620.0,305.3,305.6,305.29,305.6,1620.0
2023-05-23 10:10:00,305.53,305.79,305.32,305.32,2100.0,305.53,305.79,305.32,305.32,2100.0
2023-05-23 10:15:00,305.21,305.35,304.87,305.35,1400.0,305.21,305.35,304.87,305.35,1400.0
2023-05-23 10:20:00,305.14,305.14,304.8,304.99,6807.0,305.14,305.14,304.8,304.99,6807.0
2023-05-23 10:25:00,304.97,305.0,304.74,304.74,1100.0,304.97,305.0,304.74,304.74,1100.0
2023-05-23 10:30:00,304.85,305.03,304.79,305.03,1220.0,304.85,305.03,304.79,305.03,1220.0
2023-05-23 10:35:00,305.03,305.11,304.89,304.91,1138.0,305.03,305.11,304.89,304.91,1138.0
2023-05-23 10:40:00,305.0,305.0,304.19,304.23,4600.0,305.0,305.0,304.19,304.23,4600.0
2023-05-23 10:45:00,304.21,304.27,303.9,304.0,4069.0,304.21,304.27,303.9,304.0,4069.0
2023-05-23 10:50:00,303.93,304.11,303.9,303.93,6205.0,303.93,304.11,303.9,303.93,6205.0
2023-05-23 10:55:00,303.97,303.97,303.55,303.62,4477.0,303.97,303.97,303.55,303.62,4477.0
2023-05-23 11:00:00,303.43,303.8,303.39,303.44,5397.0,303.43,303.8,303.39,303.44,5397.0
2023-05-23 11:05:00,303.52,304.86,303.52,304.85,2696.0,303.52,304.86,303.52,304.85,2696.0
2023-05-23 11:10:00,304.74,305.05,304.63,304.82,1907.0,304.74,305.05,304.63,304.82,1907.0
2023-05-23 11:15:00,304.75,304.81,304.46,304.46,1500.0,304.75,304.81,304.46,304.46,1500.0
2023-05-23 11:20:00,304.52,304.75,304.35,304.54,2381.0,304.52,304.75,304.35,304.54,2381.0
2023-05-23 11:25:00,304.54,304.73,304.43,304.73,2500.0,304.54,304.73,304.43,304.73,2500.0
2023-05-23 11:30:00,304.84,305.06,304.84,305.06,755.0,304.84,305.06,304.84,305.06,755.0
2023-05-23 11:35:00,305.05,305.07,304.94,305.05,2695.0,305.05,305.07,304.94,305.05,2695.0
2023-05-23 11:40:00,305.05,305.49,305.01,305.49,2189.0,305.05,305.49,305.01,305.49,2189.0
2023-05-23 11:45:00,305.44,305.47,305.26,305.26,1400.0,305.44,305.47,305.26,305.26,1400.0
2023-05-23 11:50:00,305.3,305.56,305.08,305.08,1900.0,305.3,305.56,305.08,305.08,1900.0
2023-05-23 11:55:00,305.25,305.25,304.83,304.83,2501.0,305.25,305.25,304.83,304.83,2501.0
2023-05-23 12:00:00,304.97,304.97,304.75,304.82,1900.0,304.97,304.97,304.75,304.82,1900.0
2023-05-23 12:05:00,304.79,304.79,304.45,304.46,1700.0,304.79,304.79,304.45,304.46,1700.0
2023-05-23 12:10:00,304.34,304.91,304.2,304.51,5915.0,304.34,304.91,304.2,304.51,5915.0
2023-05-23 12:15:00,304.44,304.52,304.37,304.37,1800.0,304.44,304.52,304.37,304.37,1800.0
2023-05-23 12:20:00,304.37,304.37,304.13,304.28,1600.0,304.37,304.37,304.13,304.28,1600.0
2023-05-23 12:25:00,304.22,304.22,303.73,304.07,2926.0,304.22,304.22,303.73,304.07,2926.0
2023-05-23 12:30:00,304.28,304.32,304.24,304.27,1200.0,304.28,304.32,304.24,304.27,1200.0
2023-05-23 12:35:00,304.25,304.25,303.68,303.86,1900.0,304.25,304.25,303.68,303.86,1900.0
2023-05-23 12:40:00,303.83,304.14,303.82,303.93,1950.0,303.83,304.14,303.82,303.93,1950.0
2023-05-23 12:45:00,303.9,303.9,303.5,303.63,1609.0,303.9,303.9,303.5,303.63,1609.0
2023-05-23 12:50:00,303.57,303.72,303.39,303.72,1345.0,303.57,303.72,303.39,303.72,1345.0
2023-05-23 12:55:00,303.79,303.82,303.53,303.54,1300.0,303.79,303.82,303.53,303.54,1300.0
2023-05-23 13:00:00,303.56,303.59,303.33,303.59,1966.0,303.56,303.59,303.33,303.59,1966.0
2023-05-23 13:05:00,303.46,303.86,303.44,303.86,3009.0,303.46,303.86,303.44,303.86,3009.0
2023-05-23 13:10:00,303.72,303.86,303.34,303.38,2796.0,303.72,303.86,303.34,303.38,2796.0
2023-05-23 13:15:00,303.41,303.72,303.35,303.47,3871.0,303.41,303.72,303.35,303.47,3871.0
2023-05-23 13:20:00,303.5,303.5,303.2,303.49,3300.0,303.5,303.5,303.2,303.49,3300.0
2023-05-23 13:25:00,303.61,303.69,303.17,303.22,2300.0,303.61,303.69,303.17,303.22,2300.0
2023-05-23 13:30:00,303.1,303.1,302.71,302.77,2444.0,303.1,303.1,302.71,302.77,2444.0
2023-05-23 13:35:00,302.82,303.18,302.71,303.18,1720.0,302.82,303.18,302.71,303.18,1720.0
2023-05-23 13:40:00,303.23,303.35,303.16,303.35,2494.0,303.23,303.35,303.16,303.35,2494.0
2023-05-23 13:45:00,303.36,303.47,303.17,303.47,10144.0,303.36,303.47,303.17,303.47,10144.0
2023-05-23 13:50:00,303.48,303.59,303.46,303.59,900.0,303.48,303.59,303.46,303.59,900.0
2023-05-23 13:55:00,303.57,303.68,303.16,303.2,1300.0,303.57,303.68,303.16,303.2,1300.0
2023-05-23 14:00:00,303.15,303.38,302.93,303.24,3200.0,303.15,303.38,302.93,303.24,3200.0
2023-05-23 14:05:00,303.35,303.46,303.14,303.15,2741.0,303.35,303.46,303.14,303.15,2741.0
2023-05-23 14:10:00,303.0,303.22,302.92,303.09,4562.0,303.0,303.22,302.92,303.09,4562.0
2023-05-23 14:15:00,303.19,303.27,302.84,303.21,4000.0,303.19,303.27,302.84,303.21,4000.0
2023-05-23 14:20:00,303.01,303.07,302.67,302.91,2800.0,303.01,303.07,302.67,302.91,2800.0
2023-05-23 14:25:00,302.63,302.76,302.33,302.71,3578.0,302.63,302.76,302.33,302.71,3578.0
2023-05-23 14:30:00,302.61,303.01,302.6,303.01,2484.0,302.61,303.01,302.6,303.01,2484.0
2023-05-23 14:35:00,302.83,302.92,302.68,302.71,1900.0,302.83,302.92,302.68,302.71,1900.0
2023-05-23 14:40:00,302.7,302.86,302.54,302.72,2300.0,302.7,302.86,302.54,302.72,2300.0
2023-05-23 14:45:00,302.67,302.83,302.54,302.76,4291.0,302.67,302.83,302.54,302.76,4291.0
2023-05-23 14:50:00,302.77,303.0,302.77,302.94,2400.0,302.77,303.0,302.77,302.94,2400.0
2023-05-23 14:55:00,303.01,303.07,302.82,303.06,1900.0,303.01,303.07,302.82,303.06,1900.0
2023-05-23 15:00:00,303.1,303.1,302.81,302.81,2450.0,303.1,303.1,302.81,302.81,2450.0
2023-05-23 15:05:00,302.8,303.08,302.78,302.87,3276.0,302.8,303.08,302.78,302.87,3276.0
2023-05-23 15:10:00,302.97,303.26,302.83,303.26,4600.0,302.97,303.26,302.83,303.26,4600.0
2023-05-23 15:15:00,303.1,303.2,302.64,302.65,3100.0,303.1,303.2,302.64,302.65,3100.0
2023-05-23 15:20:00,302.6,303.02,302.6,302.86,3375.0,302.6,303.02,302.6,302.86,3375.0
2023-05-23 15:25:00,302.86,303.08,302.76,303.08,4315.0,302.86,303.08,302.76,303.08,4315.0
2023-05-23 15:30:00,303.03,303.34,302.88,303.34,8442.0,303.03,303.34,302.88,303.34,8442.0
2023-05-23 15:35:00,303.29,303.54,303.22,303.36,3563.0,303.29,303.54,303.22,303.36,3563.0
2023-05-23 15:40:00,303.4,303.53,303.12,303.42,8125.0,303.4,303.53,303.12,303.42,8125.0
2023-05-23 15:45:00,303.4,303.81,303.4,303.68,21576.0,303.4,303.81,303.4,303.68,21576.0
2023-05-23 15:50:00,303.55,303.86,303.14,303.45,24788.0,303.55,303.86,303.14,303.45,24788.0
2023-05-23 15:55:00,303.46,303.46,303.01,303.15,35192.0,303.46,303.46,303.01,303.15,35192.0
2023-05-24 09:30:00,302.21,302.21,300.3,300.73,15835.0,302.21,302.21,300.3,300.73,15835.0
2023-05-24 09:35:00,301.23,301.23,298.33,298.33,24847.0,301.23,301.23,298.33,298.33,24847.0
2023-05-24 09:40:00,298.8,299.9,298.43,298.9,15200.0,298.8,299.9,298.43,298.9,15200.0
2023-05-24 09:45:00,299.19,300.26,299.19,299.23,10125.0,299.19,300.26,299.19,299.23,10125.0
2023-05-24 09:50:00,299.66,300.24,299.65,299.86,3405.0,299.66,300.24,299.65,299.86,3405.0
2023-05-24 09:55:00,300.08,300.08,298.95,299.4,25282.0,300.08,300.08,298.95,299.4,25282.0
2023-05-24 10:00:00,299.59,299.64,299.07,299.31,14809.0,299.59,299.64,299.07,299.31,14809.0
2023-05-24 10:05:00,299.31,299.83,299.21,299.44,22373.0,299.31,299.83,299.21,299.44,22373.0
2023-05-24 10:10:00,299.73,300.77,299.64,300.77,2999.0,299.73,300.77,299.64,300.77,2999.0
2023-05-24 10:15:00,300.65,300.79,300.27,300.79,2023.0,300.65,300.79,300.27,300.79,2023.0
2023-05-24 10:20:00,300.97,301.41,300.96,301.4,4300.0,300.97,301.41,300.96,301.4,4300.0
2023-05-24 10:25:00,301.25,301.26,300.67,300.91,8199.0,301.25,301.26,300.67,300.91,8199.0
2023-05-24 10:30:00,300.92,300.92,299.98,300.17,6700.0,300.92,300.92,299.98,300.17,6700.0
2023-05-24 10:35:00,300.13,300.13,299.22,300.08,11471.0,300.13,300.13,299.22,300.08,11471.0
2023-05-24 10:40:00,300.0,300.43,300.0,300.3,4969.0,300.0,300.43,300.0,300.3,4969.0
2023-05-24 10:45:00,300.2,300.4,300.01,300.28,1813.0,300.2,300.4,300.01,300.28,1813.0
2023-05-24 10:50:00,300.42,300.42,300.2,300.2,1503.0,300.42,300.42,300.2,300.2,1503.0
2023-05-24 10:55:00,300.4,300.4,299.85,300.05,18998.0,300.4,300.4,299.85,300.05,18998.0
2023-05-24 11:00:00,300.1,300.69,300.02,300.66,1600.0,300.1,300.69,300.02,300.66,1600.0
2023-05-24 11:05:00,300.78,301.51,300.75,301.5,2750.0,300.78,301.51,300.75,301.5,2750.0
2023-05-24 11:10:00,301.5,301.68,301.4,301.41,3725.0,301.5,301.68,301.4,301.41,3725.0
2023-05-24 11:15:00,301.38,301.44,301.06,301.44,11200.0,301.38,301.44,301.06,301.44,11200.0
2023-05-24 11:20:00,301.32,301.99,301.32,301.55,3485.0,301.32,301.99,301.32,301.55,3485.0
2023-05-24 11:25:00,301.57,301.99,301.53,301.81,3149.0,301.57,301.99,301.53,301.81,3149.0
2023-05-24 11:30:00,301.68,301.68,301.35,301.42,3131.0,301.68,301.68,301.35,301.42,3131.0
2023-05-24 11:35:00,301.38,301.7,301.34,301.56,3526.0,301.38,301.7,301.34,301.56,3526.0
2023-05-24 11:40:00,301.44,301.7,301.37,301.39,3016.0,301.44,301.7,301.37,301.39,3016.0
2023-05-24 11:45:00,301.47,301.68,301.28,301.28,1200.0,301.47,301.68,301.28,301.28,1200.0
2023-05-24 11:50:00,301.11,301.61,301.03,301.47,2725.0,301.11,301.61,301.03,301.47,2725.0
2023-05-24 11:55:00,301.36,301.46,301.26,301.26,600.0,301.36,301.46,301.26,301.26,600.0
2023-05-24 12:00:00,301.21,301.49,301.14,301.49,1600.0,301.21,301.49,301.14,301.49,1600.0
2023-05-24 12:05:00,301.54,301.58,301.5,301.5,1000.0,301.54,301.58,301.5,301.5,1000.0
2023-05-24 12:10:00,301.42,301.49,301.12,301.12,2501.0,301.42,301.49,301.12,301.12,2501.0
2023-05-24 12:15:00,301.05,301.05,300.7,300.8,1709.0,301.05,301.05,300.7,300.8,1709.0
2023-05-24 12:20:00,300.78,300.8,300.42,300.5,800.0,300.78,300.8,300.42,300.5,800.0
2023-05-24 12:25:00,300.5,300.53,300.41,300.5,2200.0,300.5,300.53,300.41,300.5,2200.0
2023-05-24 12:30:00,300.49,300.81,300.47,300.81,5903.0,300.49,300.81,300.47,300.81,5903.0
2023-05-24 12:35:00,300.89,301.03,300.89,301.03,500.0,300.89,301.03,300.89,301.03,500.0
2023-05-24 12:40:00,301.11,301.34,301.08,301.25,1000.0,301.11,301.34,301.08,301.25,1000.0
2023-05-24 12:45:00,301.25,301.53,301.09,301.47,3034.0,301.25,301.53,301.09,301.47,3034.0
2023-05-24 12:50:00,301.53,301.57,301.25,301.25,1532.0,301.53,301.57,301.25,301.25,1532.0
2023-05-24 12:55:00,301.36,301.44,301.36,301.44,300.0,301.36,301.44,301.36,301.44,300.0
2023-05-24 13:00:00,301.32,301.69,301.32,301.53,4434.0,301.32,301.69,301.32,301.53,4434.0
2023-05-24 13:05:00,301.46,301.49,301.35,301.35,917.0,301.46,301.49,301.35,301.35,917.0
2023-05-24 13:10:00,301.35,301.35,301.16,301.16,500.0,301.35,301.35,301.16,301.16,500.0
2023-05-24 13:15:00,301.1,301.25,301.1,301.17,1082.0,301.1,301.25,301.1,301.17,1082.0
2023-05-24 13:20:00,301.23,301.4,300.97,301.24,4400.0,301.23,301.4,300.97,301.24,4400.0
2023-05-24 13:25:00,301.16,301.16,300.93,300.95,1300.0,301.16,301.16,300.93,300.95,1300.0
2023-05-24 13:30:00,301.0,301.22,300.96,301.18,1900.0,301.0,301.22,300.96,301.18,1900.0
2023-05-24 13:35:00,301.27,301.84,301.27,301.83,2800.0,301.27,301.84,301.27,301.83,2800.0
2023-05-24 13:40:00,301.84,302.07,301.83,301.99,1900.0,301.84,302.07,301.83,301.99,1900.0
2023-05-24 13:45:00,302.08,302.21,301.98,302.01,1801.0,302.08,302.21,301.98,302.01,1801.0
2023-05-24 13:50:00,302.01,302.08,301.91,302.0,2887.0,302.01,302.08,301.91,302.0,2887.0
2023-05-24 13:55:00,302.0,302.07,301.83,301.87,1260.0,302.0,302.07,301.83,301.87,1260.0
2023-05-24 14:00:00,301.96,302.03,301.53,301.53,3827.0,301.96,302.03,301.53,301.53,3827.0
2023-05-24 14:05:00,301.54,301.63,301.52,301.63,700.0,301.54,301.63,301.52,301.63,700.0
2023-05-24 14:10:00,301.3,301.3,300.96,301.21,2800.0,301.3,301.3,300.96,301.21,2800.0
2023-05-24 14:15:00,301.31,301.31,301.02,301.03,657.0,301.31,301.31,301.02,301.03,657.0
2023-05-24 14:20:00,300.94,301.25,300.9,301.11,2900.0,300.94,301.25,300.9,301.11,2900.0
2023-05-24 14:25:00,301.01,301.02,300.9,300.98,3100.0,301.01,301.02,300.9,300.98,3100.0
2023-05-24 14:30:00,300.98,301.11,300.93,300.93,1300.0,300.98,301.11,300.93,300.93,1300.0
2023-05-24 14:35:00,301.0,301.03,300.95,300.95,1093.0,301.0,301.03,300.95,300.95,1093.0
2023-05-24 14:40:00,300.98,301.02,300.92,301.02,2055.0,300.98,301.02,300.92,301.02,2055.0
2023-05-24 14:45:00,300.92,301.07,300.9,301.07,2732.0,300.92,301.07,300.9,301.07,2732.0
2023-05-24 14:50:00,301.15,301.16,300.79,300.79,2570.0,301.15,301.16,300.79,300.79,2570.0
2023-05-24 14:55:00,300.52,300.85,300.5,300.85,2100.0,300.52,300.85,300.5,300.85,2100.0
2023-05-24 15:00:00,300.67,300.73,300.37,300.42,2741.0,300.67,300.73,300.37,300.42,2741.0
2023-05-24 15:05:00,300.53,300.89,300.53,300.89,2200.0,300.53,300.89,300.53,300.89,2200.0
2023-05-24 15:10:00,300.63,300.65,300.43,300.56,1809.0,300.63,300.65,300.43,300.56,1809.0
2023-05-24 15:15:00,300.61,301.01,300.6,300.97,3655.0,300.61,301.01,300.6,300.97,3655.0
2023-05-24 15:20:00,300.96,301.19,300.8,300.96,3132.0,300.96,301.19,300.8,300.96,3132.0
2023-05-24 15:25:00,301.03,301.17,301.03,301.17,2300.0,301.03,301.17,301.03,301.17,2300.0
2023-05-24 15:30:00,301.24,301.77,301.21,301.52,5291.0,301.24,301.77,301.21,301.52,5291.0
2023-05-24 15:35:00,301.53,301.65,301.47,301.59,2514.0,301.53,301.65,301.47,301.59,2514.0
2023-05-24 15:40:00,301.64,302.1,301.64,302.1,7507.0,301.64,302.1,301.64,302.1,7507.0
2023-05-24 15:45:00,302.01,302.31,301.95,302.23,10775.0,302.01,302.31,301.95,302.23,10775.0
2023-05-24 15:50:00,302.14,302.15,301.36,301.55,12376.0,302.14,302.15,301.36,301.55,12376.0
2023-05-24 15:55:00,301.5,301.82,300.96,301.56,24112.0,301.5,301.82,300.96,301.56,24112.0
2023-05-25 09:30:00,298.51,298.54,297.04,298.29,16595.0,298.51,298.54,297.04,298.29,16595.0
2023-05-25 09:35:00,297.92,298.26,297.25,297.25,2810.0,297.92,298.26,297.25,297.25,2810.0
2023-05-25 09:40:00,297.25,298.05,296.97,297.94,2895.0,297.25,298.05,296.97,297.94,2895.0
2023-05-25 09:45:00,298.25,298.54,298.04,298.04,1400.0,298.25,298.54,298.04,298.04,1400.0
2023-05-25 09:50:00,298.51,298.59,298.14,298.14,7900.0,298.51,298.59,298.14,298.14,7900.0
2023-05-25 09:55:00,298.34,298.58,298.23,298.46,2607.0,298.34,298.58,298.23,298.46,2607.0
2023-05-25 10:00:00,298.58,298.79,298.46,298.66,2000.0,298.58,298.79,298.46,298.66,2000.0
2023-05-25 10:05:00,298.88,298.89,298.42,298.44,5201.0,298.88,298.89,298.42,298.44,5201.0
2023-05-25 10:10:00,298.34,298.35,297.46,297.46,2493.0,298.34,298.35,297.46,297.46,2493.0
2023-05-25 10:15:00,297.28,297.46,297.03,297.03,1146.0,297.28,297.46,297.03,297.03,1146.0
2023-05-25 10:20:00,296.8,296.81,296.26,296.74,4619.0,296.8,296.81,296.26,296.74,4619.0
2023-05-25 10:25:00,296.78,296.92,296.48,296.48,1800.0,296.78,296.92,296.48,296.48,1800.0
2023-05-25 10:30:00,296.47,296.47,296.19,296.41,3962.0,296.47,296.47,296.19,296.41,3962.0
2023-05-25 10:35:00,296.47,296.67,296.35,296.67,2815.0,296.47,296.67,296.35,296.67,2815.0
2023-05-25 10:40:00,296.78,296.84,296.52,296.66,1482.0,296.78,296.84,296.52,296.66,1482.0
2023-05-25 10:45:00,296.76,296.77,296.15,296.15,1681.0,296.76,296.77,296.15,296.15,1681.0
2023-05-25 10:50:00,296.27,296.45,296.2,296.28,1696.0,296.27,296.45,296.2,296.28,1696.0
2023-05-25 10:55:00,296.17,296.17,295.39,295.46,1500.0,296.17,296.17,295.39,295.46,1500.0
2023-05-25 11:00:00,295.46,295.66,295.26,295.54,3259.0,295.46,295.66,295.26,295.54,3259.0
2023-05-25 11:05:00,295.44,295.5,295.02,295.17,1550.0,295.44,295.5,295.02,295.17,1550.0
2023-05-25 11:10:00,295.21,295.43,294.73,295.15,7790.0,295.21,295.43,294.73,295.15,7790.0
2023-05-25 11:15:00,295.08,295.09,294.29,294.29,9010.0,295.08,295.09,294.29,294.29,9010.0
2023-05-25 11:20:00,294.31,294.5,294.0,294.43,6293.0,294.31,294.5,294.0,294.43,6293.0
2023-05-25 11:25:00,294.53,294.58,294.13,294.16,4895.0,294.53,294.58,294.13,294.16,4895.0
2023-05-25 11:30:00,294.15,294.27,293.75,293.82,2499.0,294.15,294.27,293.75,293.82,2499.0
2023-05-25 11:35:00,293.58,293.64,292.92,293.34,8253.0,293.58,293.64,292.92,293.34,8253.0
2023-05-25 11:40:00,293.13,294.0,292.98,294.0,4400.0,293.13,294.0,292.98,294.0,4400.0
2023-05-25 11:45:00,294.1,294.23,293.54,293.58,3042.0,294.1,294.23,293.54,293.58,3042.0
2023-05-25 11:50:00,293.59,293.98,293.53,293.82,1540.0,293.59,293.98,293.53,293.82,1540.0
2023-05-25 11:55:00,293.71,294.0,293.43,293.63,14088.0,293.71,294.0,293.43,293.63,14088.0
2023-05-25 12:00:00,293.63,293.86,293.5,293.66,3335.0,293.63,293.86,293.5,293.66,3335.0
2023-05-25 12:05:00,293.74,294.01,293.67,293.89,4527.0,293.74,294.01,293.67,293.89,4527.0
2023-05-25 12:10:00,294.03,294.22,293.71,293.85,4627.0,294.03,294.22,293.71,293.85,4627.0
2023-05-25 12:15:00,293.9,293.9,293.5,293.63,2015.0,293.9,293.9,293.5,293.63,2015.0
2023-05-25 12:20:00,293.7,293.91,293.49,293.5,5326.0,293.7,293.91,293.49,293.5,5326.0
2023-05-25 12:25:00,293.5,293.6,293.31,293.54,2400.0,293.5,293.6,293.31,293.54,2400.0
2023-05-25 12:30:00,293.59,293.66,293.21,293.21,2034.0,293.59,293.66,293.21,293.21,2034.0
2023-05-25 12:35:00,293.03,293.17,293.0,293.08,2868.0,293.03,293.17,293.0,293.08,2868.0
2023-05-25 12:40:00,293.12,293.39,293.12,293.29,11048.0,293.12,293.39,293.12,293.29,11048.0
2023-05-25 12:45:00,293.19,293.32,292.93,292.97,6085.0,293.19,293.32,292.93,292.97,6085.0
2023-05-25 12:50:00,292.84,292.86,291.82,291.82,3088.0,292.84,292.86,291.82,291.82,3088.0
2023-05-25 12:55:00,291.73,292.01,291.64,291.81,8354.0,291.73,292.01,291.64,291.81,8354.0
2023-05-25 13:00:00,291.81,292.01,291.73,291.79,2920.0,291.81,292.01,291.73,291.79,2920.0
2023-05-25 13:05:00,291.91,292.25,291.79,292.25,5926.0,291.91,292.25,291.79,292.25,5926.0
2023-05-25 13:10:00,292.27,292.56,292.17,292.48,4601.0,292.27,292.56,292.17,292.48,4601.0
2023-05-25 13:15:00,292.48,292.95,292.48,292.93,2550.0,292.48,292.95,292.48,292.93,2550.0
2023-05-25 13:20:00,292.94,292.94,292.32,292.55,5749.0,292.94,292.94,292.32,292.55,5749.0
2023-05-25 13:25:00,292.55,293.31,292.55,293.31,5611.0,292.55,293.31,292.55,293.31,5611.0
2023-05-25 13:30:00,293.34,293.74,293.34,293.53,6382.0,293.34,293.74,293.34,293.53,6382.0
2023-05-25 13:35:00,293.51,294.01,293.51,293.86,6817.0,293.51,294.01,293.51,293.86,6817.0
2023-05-25 13:40:00,293.81,294.06,293.65,293.66,5329.0,293.81,294.06,293.65,293.66,5329.0
2023-05-25 13:45:00,293.5,293.66,293.35,293.5,2606.0,293.5,293.66,293.35,293.5,2606.0
2023-05-25 13:50:00,293.62,293.89,293.46,293.8,5371.0,293.62,293.89,293.46,293.8,5371.0
2023-05-25 13:55:00,293.81,294.42,293.8,294.42,5286.0,293.81,294.42,293.8,294.42,5286.0
2023-05-25 14:00:00,294.64,295.4,294.64,294.88,6164.0,294.64,295.4,294.64,294.88,6164.0
2023-05-25 14:05:00,294.88,295.19,294.75,295.19,8240.0,294.88,295.19,294.75,295.19,8240.0
2023-05-25 14:10:00,295.19,295.26,294.83,294.97,4145.0,295.19,295.26,294.83,294.97,4145.0
2023-05-25 14:15:00,295.01,295.31,295.01,295.2,2020.0,295.01,295.31,295.01,295.2,2020.0
2023-05-25 14:20:00,295.23,295.23,294.89,294.94,3141.0,295.23,295.23,294.89,294.94,3141.0
2023-05-25 14:25:00,294.86,295.03,294.76,295.03,3707.0,294.86,295.03,294.76,295.03,3707.0
2023-05-25 14:30:00,295.04,295.04,294.08,294.09,4160.0,295.04,295.04,294.08,294.09,4160.0
2023-05-25 14:35:00,294.18,294.19,293.95,294.17,4565.0,294.18,294.19,293.95,294.17,4565.0
2023-05-25 14:40:00,294.31,294.88,294.29,294.81,5534.0,294.31,294.88,294.29,294.81,5534.0
2023-05-25 14:45:00,294.78,295.24,294.74,294.97,9652.0,294.78,295.24,294.74,294.97,9652.0
2023-05-25 14:50:00,295.0,295.06,294.83,294.97,4314.0,295.0,295.06,294.83,294.97,4314.0
2023-05-25 14:55:00,295.07,295.61,295.07,295.51,28861.0,295.07,295.61,295.07,295.51,28861.0
2023-05-25 15:00:00,295.6,295.6,295.37,295.5,8122.0,295.6,295.6,295.37,295.5,8122.0
2023-05-25 15:05:00,295.53,295.81,295.52,295.73,6457.0,295.53,295.81,295.52,295.73,6457.0
2023-05-25 15:10:00,295.73,295.98,295.52,295.55,3274.0,295.73,295.98,295.52,295.55,3274.0
2023-05-25 15:15:00,295.56,295.85,295.46,295.7,6544.0,295.56,295.85,295.46,295.7,6544.0
2023-05-25 15:20:00,295.61,295.93,295.53,295.9,4497.0,295.61,295.93,295.53,295.9,4497.0
2023-05-25 15:25:00,295.82,296.94,295.82,296.43,9963.0,295.82,296.94,295.82,296.43,9963.0
2023-05-25 15:30:00,296.41,296.62,296.22,296.22,5331.0,296.41,296.62,296.22,296.22,5331.0
2023-05-25 15:35:00,296.19,296.94,296.04,296.94,7297.0,296.19,296.94,296.04,296.94,7297.0
2023-05-25 15:40:00,296.99,297.21,296.82,296.83,8325.0,296.99,297.21,296.82,296.83,8325.0
2023-05-25 15:45:00,296.76,297.17,296.76,297.09,10303.0,296.76,297.17,296.76,297.09,10303.0
2023-05-25 15:50:00,297.02,297.2,296.86,297.18,37430.0,297.02,297.2,296.86,297.18,37430.0
2023-05-25 15:55:00,297.12,297.42,296.9,297.28,60899.0,297.12,297.42,296.9,297.28,60899.0
2023-05-26 09:30:00,298.06,298.51,294.83,295.74,14844.0,298.06,298.51,294.83,295.74,14844.0
2023-05-26 09:35:00,296.08,297.17,295.9,297.07,7779.0,296.08,297.17,295.9,297.07,7779.0
2023-05-26 09:40:00,297.21,298.8,297.21,298.8,1300.0,297.21,298.8,297.21,298.8,1300.0
2023-05-26 09:45:00,298.96,299.11,297.82,297.82,4259.0,298.96,299.11,297.82,297.82,4259.0
2023-05-26 09:50:00,297.57,298.17,297.57,297.63,6476.0,297.57,298.17,297.57,297.63,6476.0
2023-05-26 09:55:00,297.71,297.71,297.1,297.1,1600.0,297.71,297.71,297.1,297.1,1600.0
2023-05-26 10:00:00,297.12,297.79,296.82,297.79,5867.0,297.12,297.79,296.82,297.79,5867.0
2023-05-26 10:05:00,298.01,299.0,297.84,298.77,7736.0,298.01,299.0,297.84,298.77,7736.0
2023-05-26 10:10:00,298.75,298.76,298.24,298.24,1618.0,298.75,298.76,298.24,298.24,1618.0
2023-05-26 10:15:00,298.06,298.16,297.87,298.03,5159.0,298.06,298.16,297.87,298.03,5159.0
2023-05-26 10:20:00,297.93,298.28,297.93,298.09,9006.0,297.93,298.28,297.93,298.09,9006.0
2023-05-26 10:25:00,298.35,298.62,298.25,298.39,12900.0,298.35,298.62,298.25,298.39,12900.0
2023-05-26 10:30:00,298.26,298.35,297.8,298.35,3812.0,298.26,298.35,297.8,298.35,3812.0
2023-05-26 10:35:00,298.2,298.2,297.33,297.77,2998.0,298.2,298.2,297.33,297.77,2998.0
2023-05-26 10:40:00,297.74,297.98,297.49,297.61,2913.0,297.74,297.98,297.49,297.61,2913.0
2023-05-26 10:45:00,297.76,298.0,297.47,297.99,4255.0,297.76,298.0,297.47,297.99,4255.0
2023-05-26 10:50:00,297.96,298.33,297.83,298.33,3128.0,297.96,298.33,297.83,298.33,3128.0
2023-05-26 10:55:00,298.26,298.3,297.97,298.0,3049.0,298.26,298.3,297.97,298.0,3049.0
2023-05-26 11:00:00,298.13,298.27,297.88,298.0,6576.0,298.13,298.27,297.88,298.0,6576.0
2023-05-26 11:05:00,297.99,298.06,297.58,297.6,3284.0,297.99,298.06,297.58,297.6,3284.0
2023-05-26 11:10:00,297.6,297.78,297.26,297.33,6200.0,297.6,297.78,297.26,297.33,6200.0
2023-05-26 11:15:00,297.34,297.8,297.23,297.8,7291.0,297.34,297.8,297.23,297.8,7291.0
2023-05-26 11:20:00,297.79,297.79,296.38,296.42,13338.0,297.79,297.79,296.38,296.42,13338.0
2023-05-26 11:25:00,296.47,297.29,296.46,296.81,11645.0,296.47,297.29,296.46,296.81,11645.0
2023-05-26 11:30:00,296.74,297.05,296.7,296.7,1777.0,296.74,297.05,296.7,296.7,1777.0
2023-05-26 11:35:00,296.7,297.19,296.7,297.03,7241.0,296.7,297.19,296.7,297.03,7241.0
2023-05-26 11:40:00,296.85,297.23,296.85,297.2,3358.0,296.85,297.23,296.85,297.2,3358.0
2023-05-26 11:45:00,297.2,297.82,297.2,297.82,2400.0,297.2,297.82,297.2,297.82,2400.0
2023-05-26 11:50:00,297.78,298.08,297.57,297.57,3798.0,297.78,298.08,297.57,297.57,3798.0
2023-05-26 11:55:00,297.47,297.79,297.47,297.64,1700.0,297.47,297.79,297.47,297.64,1700.0
2023-05-26 12:00:00,297.81,298.14,297.46,297.46,2855.0,297.81,298.14,297.46,297.46,2855.0
2023-05-26 12:05:00,297.4,297.95,297.4,297.8,2000.0,297.4,297.95,297.4,297.8,2000.0
2023-05-26 12:10:00,297.8,298.0,297.32,297.34,2754.0,297.8,298.0,297.32,297.34,2754.0
2023-05-26 12:15:00,297.46,297.46,296.78,297.43,6280.0,297.46,297.46,296.78,297.43,6280.0
2023-05-26 12:20:00,297.36,298.25,297.35,298.13,14290.0,297.36,298.25,297.35,298.13,14290.0
2023-05-26 12:25:00,298.15,298.63,297.95,298.59,7404.0,298.15,298.63,297.95,298.59,7404.0
2023-05-26 12:30:00,298.68,298.78,297.82,297.94,9495.0,298.68,298.78,297.82,297.94,9495.0
2023-05-26 12:35:00,298.0,298.44,297.8,298.08,9830.0,298.0,298.44,297.8,298.08,9830.0
2023-05-26 12:40:00,298.06,298.48,298.06,298.34,1200.0,298.06,298.48,298.06,298.34,1200.0
2023-05-26 12:45:00,298.25,298.63,298.24,298.24,900.0,298.25,298.63,298.24,298.24,900.0
2023-05-26 12:50:00,298.23,298.29,298.07,298.19,2212.0,298.23,298.29,298.07,298.19,2212.0
2023-05-26 12:55:00,298.24,298.26,298.1,298.12,700.0,298.24,298.26,298.1,298.12,700.0
2023-05-26 13:00:00,298.06,298.08,297.9,297.93,6968.0,298.06,298.08,297.9,297.93,6968.0
2023-05-26 13:05:00,298.01,298.09,297.7,297.7,2900.0,298.01,298.09,297.7,297.7,2900.0
2023-05-26 13:10:00,297.72,297.98,297.65,297.95,1911.0,297.72,297.98,297.65,297.95,1911.0
2023-05-26 13:15:00,297.87,298.17,297.87,298.15,4743.0,297.87,298.17,297.87,298.15,4743.0
2023-05-26 13:20:00,298.12,298.35,298.12,298.27,900.0,298.12,298.35,298.12,298.27,900.0
2023-05-26 13:25:00,297.98,298.01,297.77,297.93,936.0,297.98,298.01,297.77,297.93,936.0
2023-05-26 13:30:00,297.75,298.07,297.74,298.07,2500.0,297.75,298.07,297.74,298.07,2500.0
2023-05-26 13:35:00,298.02,298.02,297.27,297.27,1200.0,298.02,298.02,297.27,297.27,1200.0
2023-05-26 13:40:00,297.4,297.41,296.93,297.21,1865.0,297.4,297.41,296.93,297.21,1865.0
2023-05-26 13:45:00,297.19,298.06,297.18,298.06,5971.0,297.19,298.06,297.18,298.06,5971.0
2023-05-26 13:50:00,298.01,298.02,297.83,297.83,610.0,298.01,298.02,297.83,297.83,610.0
2023-05-26 13:55:00,297.63,297.88,297.63,297.77,910.0,297.63,297.88,297.63,297.77,910.0
2023-05-26 14:00:00,297.91,298.07,297.74,297.74,2763.0,297.91,298.07,297.74,297.74,2763.0
2023-05-26 14:05:00,297.62,297.62,297.17,297.28,1200.0,297.62,297.62,297.17,297.28,1200.0
2023-05-26 14:10:00,297.26,297.46,297.26,297.37,1200.0,297.26,297.46,297.26,297.37,1200.0
2023-05-26 14:15:00,297.42,297.62,297.34,297.6,1400.0,297.42,297.62,297.34,297.6,1400.0
2023-05-26 14:20:00,297.53,297.53,297.32,297.33,3554.0,297.53,297.53,297.32,297.33,3554.0
2023-05-26 14:25:00,297.11,297.49,297.11,297.48,7700.0,297.11,297.49,297.11,297.48,7700.0
2023-05-26 14:30:00,297.48,298.22,297.48,297.93,6996.0,297.48,298.22,297.48,297.93,6996.0
2023-05-26 14:35:00,298.03,298.34,297.95,298.34,1839.0,298.03,298.34,297.95,298.34,1839.0
2023-05-26 14:40:00,298.29,298.44,298.22,298.32,1400.0,298.29,298.44,298.22,298.32,1400.0
2023-05-26 14:45:00,298.47,298.5,298.28,298.28,2525.0,298.47,298.5,298.28,298.28,2525.0
2023-05-26 14:50:00,298.34,298.37,298.15,298.31,3509.0,298.34,298.37,298.15,298.31,3509.0
2023-05-26 14:55:00,298.4,298.41,298.2,298.3,7257.0,298.4,298.41,298.2,298.3,7257.0
2023-05-26 15:00:00,298.37,298.76,298.29,298.72,7646.0,298.37,298.76,298.29,298.72,7646.0
2023-05-26 15:05:00,298.72,298.78,298.64,298.66,1413.0,298.72,298.78,298.64,298.66,1413.0
2023-05-26 15:10:00,298.76,298.85,298.47,298.76,5198.0,298.76,298.85,298.47,298.76,5198.0
2023-05-26 15:15:00,298.88,298.92,298.51,298.56,4902.0,298.88,298.92,298.51,298.56,4902.0
2023-05-26 15:20:00,298.56,298.57,298.06,298.06,3520.0,298.56,298.57,298.06,298.06,3520.0
2023-05-26 15:25:00,298.14,298.6,298.14,298.22,11054.0,298.14,298.6,298.14,298.22,11054.0
2023-05-26 15:30:00,298.23,298.51,298.17,298.21,2938.0,298.23,298.51,298.17,298.21,2938.0
2023-05-26 15:35:00,298.1,298.44,298.06,298.44,4400.0,298.1,298.44,298.06,298.44,4400.0
2023-05-26 15:40:00,298.38,298.5,298.35,298.46,3865.0,298.38,298.5,298.35,298.46,3865.0
2023-05-26 15:45:00,298.47,298.84,298.45,298.58,8241.0,298.47,298.84,298.45,298.58,8241.0
2023-05-26 15:50:00,298.48,298.86,298.32,298.57,16348.0,298.48,298.86,298.32,298.57,16348.0
2023-05-26 15:55:00,298.66,298.97,298.43,298.61,36419.0,298.66,298.97,298.43,298.61,36419.0
2023-05-30 09:30:00,298.02,298.31,296.69,296.73,10310.0,298.02,298.31,296.69,296.73,10310.0
2023-05-30 09:35:00,296.7,296.89,295.61,295.96,7500.0,296.7,296.89,295.61,295.96,7500.0
2023-05-30 09:40:00,296.34,296.86,295.93,296.86,3433.0,296.34,296.86,295.93,296.86,3433.0
2023-05-30 09:45:00,296.69,297.93,296.69,297.35,10150.0,296.69,297.93,296.69,297.35,10150.0
2023-05-30 09:50:00,297.78,298.27,297.33,298.12,3150.0,297.78,298.27,297.33,298.12,3150.0
2023-05-30 09:55:00,298.06,298.71,298.05,298.43,2170.0,298.06,298.71,298.05,298.43,2170.0
2023-05-30 10:00:00,298.23,298.26,297.57,297.61,6107.0,298.23,298.26,297.57,297.61,6107.0
2023-05-30 10:05:00,297.61,297.66,297.22,297.64,2830.0,297.61,297.66,297.22,297.64,2830.0
2023-05-30 10:10:00,297.85,298.43,297.68,298.43,4717.0,297.85,298.43,297.68,298.43,4717.0
2023-05-30 10:15:00,298.5,298.74,298.0,298.18,8720.0,298.5,298.74,298.0,298.18,8720.0
2023-05-30 10:20:00,298.26,298.31,297.44,297.44,2680.0,298.26,298.31,297.44,297.44,2680.0
2023-05-30 10:25:00,297.4,297.67,297.08,297.67,2813.0,297.4,297.67,297.08,297.67,2813.0
2023-05-30 10:30:00,297.61,298.04,297.6,297.7,2400.0,297.61,298.04,297.6,297.7,2400.0
2023-05-30 10:35:00,297.7,298.01,297.45,297.81,5911.0,297.7,298.01,297.45,297.81,5911.0
2023-05-30 10:40:00,297.71,297.89,297.61,297.61,3115.0,297.71,297.89,297.61,297.61,3115.0
2023-05-30 10:45:00,297.47,297.47,296.83,296.83,3500.0,297.47,297.47,296.83,296.83,3500.0
2023-05-30 10:50:00,297.13,297.34,296.89,296.9,1948.0,297.13,297.34,296.89,296.9,1948.0
2023-05-30 10:55:00,296.73,297.0,296.47,296.55,3300.0,296.73,297.0,296.47,296.55,3300.0
2023-05-30 11:00:00,296.55,296.55,295.0,296.09,18680.0,296.55,296.55,295.0,296.09,18680.0
2023-05-30 11:05:00,296.1,296.51,296.09,296.36,5372.0,296.1,296.51,296.09,296.36,5372.0
2023-05-30 11:10:00,296.45,296.72,296.34,296.59,3122.0,296.45,296.72,296.34,296.59,3122.0
2023-05-30 11:15:00,296.59,296.59,296.16,296.56,3004.0,296.59,296.59,296.16,296.56,3004.0
2023-05-30 11:20:00,296.33,296.33,295.72,295.75,2082.0,296.33,296.33,295.72,295.75,2082.0
2023-05-30 11:25:00,295.92,296.87,295.78,296.87,2931.0,295.92,296.87,295.78,296.87,2931.0
2023-05-30 11:30:00,296.92,297.14,296.75,297.0,4162.0,296.92,297.14,296.75,297.0,4162.0
2023-05-30 11:35:00,296.98,297.5,296.98,297.46,2100.0,296.98,297.5,296.98,297.46,2100.0
2023-05-30 11:40:00,297.56,297.56,296.83,296.83,3000.0,297.56,297.56,296.83,296.83,3000.0
2023-05-30 11:45:00,296.83,296.83,296.63,296.82,900.0,296.83,296.83,296.63,296.82,900.0
2023-05-30 11:50:00,297.02,297.05,296.86,296.86,1981.0,297.02,297.05,296.86,296.86,1981.0
2023-05-30 11:55:00,296.86,297.14,296.84,297.01,3000.0,296.86,297.14,296.84,297.01,3000.0
2023-05-30 12:00:00,297.05,297.3,297.05,297.3,1500.0,297.05,297.3,297.05,297.3,1500.0
2023-05-30 12:05:00,297.32,297.45,297.24,297.45,2822.0,297.32,297.45,297.24,297.45,2822.0
2023-05-30 12:10:00,297.33,297.5,297.33,297.43,2700.0,297.33,297.5,297.33,297.43,2700.0
2023-05-30 12:15:00,297.45,297.46,297.01,297.37,1600.0,297.45,297.46,297.01,297.37,1600.0
2023-05-30 12:20:00,297.41,297.41,297.25,297.27,1000.0,297.41,297.41,297.25,297.27,1000.0
2023-05-30 12:25:00,297.46,297.74,297.13,297.49,18335.0,297.46,297.74,297.13,297.49,18335.0
2023-05-30 12:30:00,297.36,298.2,297.24,297.3,39582.0,297.36,298.2,297.24,297.3,39582.0
2023-05-30 12:35:00,297.29,297.5,296.63,296.99,1801.0,297.29,297.5,296.63,296.99,1801.0
2023-05-30 12:40:00,297.0,297.28,296.75,297.28,1896.0,297.0,297.28,296.75,297.28,1896.0
2023-05-30 12:45:00,297.23,297.53,297.0,297.46,1224.0,297.23,297.53,297.0,297.46,1224.0
2023-05-30 12:50:00,297.47,297.65,296.87,297.01,11949.0,297.47,297.65,296.87,297.01,11949.0
2023-05-30 12:55:00,297.0,297.68,297.0,297.68,26900.0,297.0,297.68,297.0,297.68,26900.0
2023-05-30 13:00:00,297.86,297.95,297.29,297.43,3800.0,297.86,297.95,297.29,297.43,3800.0
2023-05-30 13:05:00,297.23,297.4,296.97,296.97,1355.0,297.23,297.4,296.97,296.97,1355.0
2023-05-30 13:10:00,296.69,297.19,296.69,297.15,1400.0,296.69,297.19,296.69,297.15,1400.0
2023-05-30 13:15:00,297.15,297.15,296.65,296.65,2179.0,297.15,297.15,296.65,296.65,2179.0
2023-05-30 13:20:00,296.86,297.53,296.84,297.38,4643.0,296.86,297.53,296.84,297.38,4643.0
2023-05-30 13:25:00,297.44,297.67,297.35,297.38,1549.0,297.44,297.67,297.35,297.38,1549.0
2023-05-30 13:30:00,297.07,297.51,297.06,297.42,5237.0,297.07,297.51,297.06,297.42,5237.0
2023-05-30 13:35:00,297.43,297.55,297.09,297.55,1630.0,297.43,297.55,297.09,297.55,1630.0
2023-05-30 13:40:00,297.4,297.6,297.19,297.46,1659.0,297.4,297.6,297.19,297.46,1659.0
2023-05-30 13:45:00,297.44,297.46,297.37,297.37,700.0,297.44,297.46,297.37,297.37,700.0
2023-05-30 13:50:00,297.48,297.73,297.18,297.27,3403.0,297.48,297.73,297.18,297.27,3403.0
2023-05-30 13:55:00,297.03,297.39,296.75,297.21,4612.0,297.03,297.39,296.75,297.21,4612.0
2023-05-30 14:00:00,297.39,297.54,297.19,297.41,2021.0,297.39,297.54,297.19,297.41,2021.0
2023-05-30 14:05:00,297.47,297.64,297.37,297.64,3836.0,297.47,297.64,297.37,297.64,3836.0
2023-05-30 14:10:00,297.7,297.92,297.63,297.9,1400.0,297.7,297.92,297.63,297.9,1400.0
2023-05-30 14:15:00,297.92,298.03,297.58,297.95,9967.0,297.92,298.03,297.58,297.95,9967.0
2023-05-30 14:20:00,297.97,298.54,297.97,298.24,800.0,297.97,298.54,297.97,298.24,800.0
2023-05-30 14:25:00,298.59,298.72,298.49,298.5,1301.0,298.59,298.72,298.49,298.5,1301.0
2023-05-30 14:30:00,298.62,298.62,298.34,298.35,4149.0,298.62,298.62,298.34,298.35,4149.0
2023-05-30 14:35:00,298.42,298.42,298.25,298.26,1996.0,298.42,298.42,298.25,298.26,1996.0
2023-05-30 14:40:00,298.26,298.46,298.14,298.16,3880.0,298.26,298.46,298.14,298.16,3880.0
2023-05-30 14:45:00,298.03,298.07,298.0,298.0,800.0,298.03,298.07,298.0,298.0,800.0
2023-05-30 14:50:00,298.0,298.07,297.76,298.07,3100.0,298.0,298.07,297.76,298.07,3100.0
2023-05-30 14:55:00,298.07,298.15,297.94,298.15,1978.0,298.07,298.15,297.94,298.15,1978.0
2023-05-30 15:00:00,298.03,298.08,297.0,297.37,15957.0,298.03,298.08,297.0,297.37,15957.0
2023-05-30 15:05:00,297.43,297.69,297.0,297.07,14776.0,297.43,297.69,297.0,297.07,14776.0
2023-05-30 15:10:00,297.1,297.21,296.87,297.2,7303.0,297.1,297.21,296.87,297.2,7303.0
2023-05-30 15:15:00,297.27,297.88,297.27,297.88,1500.0,297.27,297.88,297.27,297.88,1500.0
2023-05-30 15:20:00,297.76,297.76,297.3,297.63,3300.0,297.76,297.76,297.3,297.63,3300.0
2023-05-30 15:25:00,297.71,297.9,297.71,297.89,900.0,297.71,297.9,297.71,297.89,900.0
2023-05-30 15:30:00,297.94,298.25,297.92,298.01,4512.0,297.94,298.25,297.92,298.01,4512.0
2023-05-30 15:35:00,298.07,298.42,297.98,298.16,3912.0,298.07,298.42,297.98,298.16,3912.0
2023-05-30 15:40:00,298.3,298.42,298.16,298.37,3769.0,298.3,298.42,298.16,298.37,3769.0
2023-05-30 15:45:00,298.44,298.88,298.38,298.81,5500.0,298.44,298.88,298.38,298.81,5500.0
2023-05-30 15:50:00,298.8,298.89,298.04,298.18,14667.0,298.8,298.89,298.04,298.18,14667.0
2023-05-30 15:55:00,298.32,298.95,298.32,298.75,28572.0,298.32,298.95,298.32,298.75,28572.0
2023-05-31 09:30:00,298.86,299.58,298.13,298.13,9164.0,298.86,299.58,298.13,298.13,9164.0
2023-05-31 09:35:00,298.44,298.44,297.78,297.78,1400.0,298.44,298.44,297.78,297.78,1400.0
2023-05-31 09:40:00,297.57,298.14,297.5,298.06,2176.0,297.57,298.14,297.5,298.06,2176.0
2023-05-31 09:45:00,297.69,297.7,296.68,296.89,3401.0,297.69,297.7,296.68,296.89,3401.0
2023-05-31 09:50:00,296.94,297.43,296.6,297.18,2200.0,296.94,297.43,296.6,297.18,2200.0
2023-05-31 09:55:00,297.0,297.02,296.67,296.68,2150.0,297.0,297.02,296.67,296.68,2150.0
2023-05-31 10:00:00,296.79,296.83,296.48,296.76,3025.0,296.79,296.83,296.48,296.76,3025.0
2023-05-31 10:05:00,296.88,296.96,296.61,296.88,1192.0,296.88,296.96,296.61,296.88,1192.0
2023-05-31 10:10:00,296.76,296.76,295.87,295.89,5700.0,296.76,296.76,295.87,295.89,5700.0
2023-05-31 10:15:00,295.94,295.94,295.36,295.46,3704.0,295.94,295.94,295.36,295.46,3704.0
2023-05-31 10:20:00,295.55,295.65,295.21,295.45,4387.0,295.55,295.65,295.21,295.45,4387.0
2023-05-31 10:25:00,295.37,295.4,294.87,295.12,7550.0,295.37,295.4,294.87,295.12,7550.0
2023-05-31 10:30:00,295.19,295.75,295.14,295.26,11787.0,295.19,295.75,295.14,295.26,11787.0
2023-05-31 10:35:00,295.08,295.12,294.8,295.08,1580.0,295.08,295.12,294.8,295.08,1580.0
2023-05-31 10:40:00,295.01,295.49,295.0,295.49,1454.0,295.01,295.49,295.0,295.49,1454.0
2023-05-31 10:45:00,295.73,296.08,295.56,295.56,2000.0,295.73,296.08,295.56,295.56,2000.0
2023-05-31 10:50:00,295.54,295.74,295.36,295.36,2730.0,295.54,295.74,295.36,295.36,2730.0
2023-05-31 10:55:00,295.28,295.79,295.13,295.79,2800.0,295.28,295.79,295.13,295.79,2800.0
2023-05-31 11:00:00,296.03,296.44,295.72,296.44,600.0,296.03,296.44,295.72,296.44,600.0
2023-05-31 11:05:00,296.41,296.51,296.26,296.3,1703.0,296.41,296.51,296.26,296.3,1703.0
2023-05-31 11:10:00,296.31,296.62,296.18,296.32,1467.0,296.31,296.62,296.18,296.32,1467.0
2023-05-31 11:15:00,296.4,296.4,296.06,296.22,800.0,296.4,296.4,296.06,296.22,800.0
2023-05-31 11:20:00,296.36,296.36,295.83,295.84,4004.0,296.36,296.36,295.83,295.84,4004.0
2023-05-31 11:25:00,295.97,296.13,295.76,295.76,1400.0,295.97,296.13,295.76,295.76,1400.0
2023-05-31 11:30:00,295.59,296.02,295.53,296.02,1900.0,295.59,296.02,295.53,296.02,1900.0
2023-05-31 11:35:00,295.86,295.89,295.71,295.8,745.0,295.86,295.89,295.71,295.8,745.0
2023-05-31 11:40:00,296.01,296.31,296.01,296.17,1600.0,296.01,296.31,296.01,296.17,1600.0
2023-05-31 11:45:00,296.28,296.59,295.96,296.19,8739.0,296.28,296.59,295.96,296.19,8739.0
2023-05-31 11:50:00,296.22,296.39,296.03,296.32,800.0,296.22,296.39,296.03,296.32,800.0
2023-05-31 11:55:00,296.7,296.7,296.19,296.19,700.0,296.7,296.7,296.19,296.19,700.0
2023-05-31 12:00:00,296.34,296.68,296.34,296.5,2175.0,296.34,296.68,296.34,296.5,2175.0
2023-05-31 12:05:00,296.45,296.56,296.18,296.35,4600.0,296.45,296.56,296.18,296.35,4600.0
2023-05-31 12:10:00,296.41,296.41,296.18,296.22,4320.0,296.41,296.41,296.18,296.22,4320.0
2023-05-31 12:15:00,296.28,296.4,296.21,296.35,2900.0,296.28,296.4,296.21,296.35,2900.0
2023-05-31 12:20:00,296.4,296.67,296.18,296.58,15480.0,296.4,296.67,296.18,296.58,15480.0
2023-05-31 12:25:00,296.61,296.75,296.3,296.42,5707.0,296.61,296.75,296.3,296.42,5707.0
2023-05-31 12:30:00,296.47,296.47,296.27,296.44,2000.0,296.47,296.47,296.27,296.44,2000.0
2023-05-31 12:35:00,296.38,296.41,296.12,296.13,2864.0,296.38,296.41,296.12,296.13,2864.0
2023-05-31 12:40:00,296.05,296.22,295.99,296.22,1700.0,296.05,296.22,295.99,296.22,1700.0
2023-05-31 12:45:00,296.22,296.53,296.19,296.46,5900.0,296.22,296.53,296.19,296.46,5900.0
2023-05-31 12:50:00,296.35,296.39,296.14,296.15,1905.0,296.35,296.39,296.14,296.15,1905.0
2023-05-31 12:55:00,296.18,296.4,296.11,296.38,1600.0,296.18,296.4,296.11,296.38,1600.0
2023-05-31 13:00:00,296.47,296.47,296.08,296.16,3451.0,296.47,296.47,296.08,296.16,3451.0
2023-05-31 13:05:00,296.11,296.33,296.04,296.32,1400.0,296.11,296.33,296.04,296.32,1400.0
2023-05-31 13:10:00,296.41,296.72,296.41,296.43,1600.0,296.41,296.72,296.41,296.43,1600.0
2023-05-31 13:15:00,296.41,296.56,296.21,296.21,4500.0,296.41,296.56,296.21,296.21,4500.0
2023-05-31 13:20:00,296.17,296.17,295.94,296.13,889.0,296.17,296.17,295.94,296.13,889.0
2023-05-31 13:25:00,296.11,296.29,295.98,296.07,1000.0,296.11,296.29,295.98,296.07,1000.0
2023-05-31 13:30:00,296.14,296.33,296.14,296.33,600.0,296.14,296.33,296.14,296.33,600.0
2023-05-31 13:35:00,296.29,296.39,296.0,296.32,3874.0,296.29,296.39,296.0,296.32,3874.0
2023-05-31 13:40:00,296.51,296.8,296.51,296.71,600.0,296.51,296.8,296.51,296.71,600.0
2023-05-31 13:45:00,296.73,296.75,296.26,296.4,4250.0,296.73,296.75,296.26,296.4,4250.0
2023-05-31 13:50:00,296.52,296.55,296.27,296.49,3165.0,296.52,296.55,296.27,296.49,3165.0
2023-05-31 13:55:00,296.55,296.74,296.5,296.55,10100.0,296.55,296.74,296.5,296.55,10100.0
2023-05-31 14:00:00,296.57,296.87,296.49,296.83,3200.0,296.57,296.87,296.49,296.83,3200.0
2023-05-31 14:05:00,296.96,297.21,296.96,297.07,1135.0,296.96,297.21,296.96,297.07,1135.0
2023-05-31 14:10:00,296.95,297.01,296.65,296.83,3400.0,296.95,297.01,296.65,296.83,3400.0
2023-05-31 14:15:00,296.83,297.03,296.75,296.91,2479.0,296.83,297.03,296.75,296.91,2479.0
2023-05-31 14:20:00,297.0,297.0,296.61,296.61,5621.0,297.0,297.0,296.61,296.61,5621.0
2023-05-31 14:25:00,296.67,297.03,296.6,296.87,4291.0,296.67,297.03,296.6,296.87,4291.0
2023-05-31 14:30:00,296.77,296.95,296.69,296.92,1700.0,296.77,296.95,296.69,296.92,1700.0
2023-05-31 14:35:00,296.93,297.03,296.85,296.85,4793.0,296.93,297.03,296.85,296.85,4793.0
2023-05-31 14:40:00,296.91,296.97,296.73,296.95,3229.0,296.91,296.97,296.73,296.95,3229.0
2023-05-31 14:45:00,297.03,297.03,296.83,296.97,3718.0,297.03,297.03,296.83,296.97,3718.0
2023-05-31 14:50:00,296.91,297.03,296.45,296.64,2504.0,296.91,297.03,296.45,296.64,2504.0
2023-05-31 14:55:00,296.47,296.77,296.47,296.69,1710.0,296.47,296.77,296.47,296.69,1710.0
2023-05-31 15:00:00,296.6,296.92,296.6,296.91,3908.0,296.6,296.92,296.6,296.91,3908.0
2023-05-31 15:05:00,296.88,296.93,296.53,296.53,7982.0,296.88,296.93,296.53,296.53,7982.0
2023-05-31 15:10:00,296.66,296.99,296.64,296.92,6135.0,296.66,296.99,296.64,296.92,6135.0
2023-05-31 15:15:00,296.94,296.95,296.8,296.8,1514.0,296.94,296.95,296.8,296.8,1514.0
2023-05-31 15:20:00,296.79,297.4,296.62,297.4,2359.0,296.79,297.4,296.62,297.4,2359.0
2023-05-31 15:25:00,297.35,297.38,297.08,297.1,2715.0,297.35,297.38,297.08,297.1,2715.0
2023-05-31 15:30:00,297.02,297.23,296.92,297.05,5047.0,297.02,297.23,296.92,297.05,5047.0
2023-05-31 15:35:00,297.13,297.13,296.69,296.88,6010.0,297.13,297.13,296.69,296.88,6010.0
2023-05-31 15:40:00,296.88,297.15,296.64,297.11,9544.0,296.88,297.15,296.64,297.11,9544.0
2023-05-31 15:45:00,297.11,297.15,296.54,296.68,8018.0,297.11,297.15,296.54,296.68,8018.0
2023-05-31 15:50:00,296.56,296.56,295.08,295.56,32414.0,296.56,296.56,295.08,295.56,32414.0
2023-05-31 15:55:00,295.76,296.48,295.57,296.44,65582.0,295.76,296.48,295.57,296.44,65582.0
2023-06-01 09:30:00,301.08,305.29,301.02,305.17,73852.0,301.08,305.29,301.02,305.17,73852.0
2023-06-01 09:35:00,305.19,308.38,302.01,302.85,32358.0,305.19,308.38,302.01,302.85,32358.0
2023-06-01 09:40:00,302.42,303.13,300.19,302.0,9518.0,302.42,303.13,300.19,302.0,9518.0
2023-06-01 09:45:00,301.67,302.13,300.23,301.21,42378.0,301.67,302.13,300.23,301.21,42378.0
2023-06-01 09:50:00,301.21,302.33,300.74,301.38,8434.0,301.21,302.33,300.74,301.38,8434.0
2023-06-01 09:55:00,301.38,301.58,300.69,301.5,6535.0,301.38,301.58,300.69,301.5,6535.0
2023-06-01 10:00:00,300.9,302.35,300.9,302.08,15260.0,300.9,302.35,300.9,302.08,15260.0
2023-06-01 10:05:00,302.09,303.14,302.09,303.14,7160.0,302.09,303.14,302.09,303.14,7160.0
2023-06-01 10:10:00,303.41,304.07,303.41,303.73,11249.0,303.41,304.07,303.41,303.73,11249.0
2023-06-01 10:15:00,303.67,304.2,303.55,303.73,5500.0,303.67,304.2,303.55,303.73,5500.0
2023-06-01 10:20:00,303.52,304.74,303.52,304.74,4601.0,303.52,304.74,303.52,304.74,4601.0
2023-06-01 10:25:00,304.66,305.12,304.27,305.12,4343.0,304.66,305.12,304.27,305.12,4343.0
2023-06-01 10:30:00,305.29,306.23,305.29,305.8,8225.0,305.29,306.23,305.29,305.8,8225.0
2023-06-01 10:35:00,305.85,305.87,305.21,305.49,6981.0,305.85,305.87,305.21,305.49,6981.0
2023-06-01 10:40:00,305.65,305.66,305.01,305.54,4004.0,305.65,305.66,305.01,305.54,4004.0
2023-06-01 10:45:00,305.5,305.57,304.59,304.59,8736.0,305.5,305.57,304.59,304.59,8736.0
2023-06-01 10:50:00,304.57,304.89,304.51,304.64,3312.0,304.57,304.89,304.51,304.64,3312.0
2023-06-01 10:55:00,304.83,304.83,304.08,304.19,2300.0,304.83,304.83,304.08,304.19,2300.0
2023-06-01 11:00:00,304.3,305.07,304.29,304.96,5995.0,304.3,305.07,304.29,304.96,5995.0
2023-06-01 11:05:00,305.07,305.21,304.85,304.94,7573.0,305.07,305.21,304.85,304.94,7573.0
2023-06-01 11:10:00,304.94,305.62,304.83,305.62,6006.0,304.94,305.62,304.83,305.62,6006.0
2023-06-01 11:15:00,305.75,306.27,305.28,305.28,4957.0,305.75,306.27,305.28,305.28,4957.0
2023-06-01 11:20:00,305.43,305.43,304.16,304.16,3803.0,305.43,305.43,304.16,304.16,3803.0
2023-06-01 11:25:00,304.4,304.55,304.15,304.44,1987.0,304.4,304.55,304.15,304.44,1987.0
2023-06-01 11:30:00,304.51,304.55,304.15,304.49,2300.0,304.51,304.55,304.15,304.49,2300.0
2023-06-01 11:35:00,304.51,304.57,303.93,304.34,3747.0,304.51,304.57,303.93,304.34,3747.0
2023-06-01 11:40:00,304.45,304.7,304.45,304.62,1200.0,304.45,304.7,304.45,304.62,1200.0
2023-06-01 11:45:00,304.63,305.05,304.62,305.0,2148.0,304.63,305.05,304.62,305.0,2148.0
2023-06-01 11:50:00,305.01,305.3,304.89,305.02,2980.0,305.01,305.3,304.89,305.02,2980.0
2023-06-01 11:55:00,305.13,305.14,304.85,304.91,1700.0,305.13,305.14,304.85,304.91,1700.0
2023-06-01 12:00:00,305.03,305.48,305.03,305.3,3000.0,305.03,305.48,305.03,305.3,3000.0
2023-06-01 12:05:00,305.21,305.48,304.91,305.25,6461.0,305.21,305.48,304.91,305.25,6461.0
2023-06-01 12:10:00,305.47,305.48,304.98,304.98,8734.0,305.47,305.48,304.98,304.98,8734.0
2023-06-01 12:15:00,305.14,305.18,304.84,304.84,2100.0,305.14,305.18,304.84,304.84,2100.0
2023-06-01 12:20:00,304.86,304.86,304.36,304.59,1871.0,304.86,304.86,304.36,304.59,1871.0
2023-06-01 12:25:00,304.56,304.82,304.48,304.78,1542.0,304.56,304.82,304.48,304.78,1542.0
2023-06-01 12:30:00,305.04,305.13,304.96,305.11,1900.0,305.04,305.13,304.96,305.11,1900.0
2023-06-01 12:35:00,305.15,305.17,305.09,305.12,2125.0,305.15,305.17,305.09,305.12,2125.0
2023-06-01 12:40:00,304.96,305.01,304.66,305.01,2737.0,304.96,305.01,304.66,305.01,2737.0
2023-06-01 12:45:00,304.89,304.89,304.71,304.81,808.0,304.89,304.89,304.71,304.81,808.0
2023-06-01 12:50:00,304.94,305.28,304.79,305.28,1461.0,304.94,305.28,304.79,305.28,1461.0
2023-06-01 12:55:00,305.5,305.51,305.31,305.4,1500.0,305.5,305.51,305.31,305.4,1500.0
2023-06-01 13:00:00,305.43,305.65,305.32,305.65,1300.0,305.43,305.65,305.32,305.65,1300.0
2023-06-01 13:05:00,305.65,305.66,305.44,305.55,2938.0,305.65,305.66,305.44,305.55,2938.0
2023-06-01 13:10:00,305.37,305.37,304.47,304.62,12031.0,305.37,305.37,304.47,304.62,12031.0
2023-06-01 13:15:00,304.72,304.72,304.31,304.44,2541.0,304.72,304.72,304.31,304.44,2541.0
2023-06-01 13:20:00,304.28,304.45,303.87,304.02,5907.0,304.28,304.45,303.87,304.02,5907.0
2023-06-01 13:25:00,303.81,304.25,303.68,304.15,6968.0,303.81,304.25,303.68,304.15,6968.0
2023-06-01 13:30:00,304.01,304.01,303.87,303.91,2197.0,304.01,304.01,303.87,303.91,2197.0
2023-06-01 13:35:00,303.89,304.28,303.89,304.19,1898.0,303.89,304.28,303.89,304.19,1898.0
2023-06-01 13:40:00,304.31,304.93,304.21,304.48,3296.0,304.31,304.93,304.21,304.48,3296.0
2023-06-01 13:45:00,304.52,304.52,304.08,304.08,3688.0,304.52,304.52,304.08,304.08,3688.0
2023-06-01 13:50:00,304.06,304.56,304.04,304.56,1372.0,304.06,304.56,304.04,304.56,1372.0
2023-06-01 13:55:00,304.57,304.64,304.57,304.63,638.0,304.57,304.64,304.57,304.63,638.0
2023-06-01 14:00:00,304.64,304.64,304.34,304.34,1200.0,304.64,304.64,304.34,304.34,1200.0
2023-06-01 14:05:00,304.5,304.5,304.23,304.31,965.0,304.5,304.5,304.23,304.31,965.0
2023-06-01 14:10:00,304.2,304.2,303.96,304.19,1150.0,304.2,304.2,303.96,304.19,1150.0
2023-06-01 14:15:00,303.97,303.97,303.42,303.54,5251.0,303.97,303.97,303.42,303.54,5251.0
2023-06-01 14:20:00,303.57,303.87,303.57,303.84,1668.0,303.57,303.87,303.57,303.84,1668.0
2023-06-01 14:25:00,303.88,303.88,303.56,303.56,800.0,303.88,303.88,303.56,303.56,800.0
2023-06-01 14:30:00,303.57,303.61,303.37,303.43,4424.0,303.57,303.61,303.37,303.43,4424.0
2023-06-01 14:35:00,303.37,303.66,303.3,303.66,6356.0,303.37,303.66,303.3,303.66,6356.0
2023-06-01 14:40:00,303.81,304.01,303.72,303.95,3352.0,303.81,304.01,303.72,303.95,3352.0
2023-06-01 14:45:00,303.95,304.01,303.58,303.7,1500.0,303.95,304.01,303.58,303.7,1500.0
2023-06-01 14:50:00,303.67,304.32,303.67,304.21,5900.0,303.67,304.32,303.67,304.21,5900.0
2023-06-01 14:55:00,304.14,304.15,304.01,304.05,600.0,304.14,304.15,304.01,304.05,600.0
2023-06-01 15:00:00,303.96,304.25,303.96,304.25,1200.0,303.96,304.25,303.96,304.25,1200.0
2023-06-01 15:05:00,304.47,304.48,303.95,303.95,7883.0,304.47,304.48,303.95,303.95,7883.0
2023-06-01 15:10:00,303.95,304.25,303.8,304.17,1100.0,303.95,304.25,303.8,304.17,1100.0
2023-06-01 15:15:00,304.19,304.31,303.84,303.84,1244.0,304.19,304.31,303.84,303.84,1244.0
2023-06-01 15:20:00,303.92,304.17,303.92,304.08,1600.0,303.92,304.17,303.92,304.08,1600.0
2023-06-01 15:25:00,303.95,303.95,303.67,303.68,2034.0,303.95,303.95,303.67,303.68,2034.0
2023-06-01 15:30:00,303.56,303.59,302.87,302.94,8792.0,303.56,303.59,302.87,302.94,8792.0
2023-06-01 15:35:00,302.82,302.91,302.72,302.81,2728.0,302.82,302.91,302.72,302.81,2728.0
2023-06-01 15:40:00,302.63,302.63,302.28,302.29,5119.0,302.63,302.63,302.28,302.29,5119.0
2023-06-01 15:45:00,302.17,302.45,302.06,302.11,6589.0,302.17,302.45,302.06,302.11,6589.0
2023-06-01 15:50:00,302.01,302.22,301.63,302.15,30676.0,302.01,302.22,301.63,302.15,30676.0
2023-06-01 15:55:00,302.15,302.44,301.91,302.43,35927.0,302.15,302.44,301.91,302.43,35927.0
2023-06-02 09:30:00,302.51,303.17,297.68,299.34,22850.0,302.51,303.17,297.68,299.34,22850.0
2023-06-02 09:35:00,299.5,301.5,299.49,301.5,6707.0,299.5,301.5,299.49,301.5,6707.0
2023-06-02 09:40:00,301.5,301.74,300.53,301.5,9288.0,301.5,301.74,300.53,301.5,9288.0
2023-06-02 09:45:00,301.18,301.66,300.63,301.21,6028.0,301.18,301.66,300.63,301.21,6028.0
2023-06-02 09:50:00,301.12,301.59,300.7,300.85,5925.0,301.12,301.59,300.7,300.85,5925.0
2023-06-02 09:55:00,300.87,301.08,299.44,299.51,3247.0,300.87,301.08,299.44,299.51,3247.0
2023-06-02 10:00:00,299.69,299.94,299.13,299.74,5665.0,299.69,299.94,299.13,299.74,5665.0
2023-06-02 10:05:00,299.67,300.26,299.5,299.97,3579.0,299.67,300.26,299.5,299.97,3579.0
2023-06-02 10:10:00,300.0,300.31,299.67,299.68,3713.0,300.0,300.31,299.67,299.68,3713.0
2023-06-02 10:15:00,299.61,299.63,298.32,298.6,7407.0,299.61,299.63,298.32,298.6,7407.0
2023-06-02 10:20:00,298.6,299.07,298.54,299.01,4488.0,298.6,299.07,298.54,299.01,4488.0
2023-06-02 10:25:00,298.94,299.58,298.89,299.41,10194.0,298.94,299.58,298.89,299.41,10194.0
2023-06-02 10:30:00,299.49,299.81,299.41,299.69,5941.0,299.49,299.81,299.41,299.69,5941.0
2023-06-02 10:35:00,299.66,299.76,299.17,299.34,4552.0,299.66,299.76,299.17,299.34,4552.0
2023-06-02 10:40:00,299.29,299.47,299.05,299.29,5731.0,299.29,299.47,299.05,299.29,5731.0
2023-06-02 10:45:00,299.24,299.24,298.76,299.1,4345.0,299.24,299.24,298.76,299.1,4345.0
2023-06-02 10:50:00,299.01,299.12,298.78,299.12,3030.0,299.01,299.12,298.78,299.12,3030.0
2023-06-02 10:55:00,299.2,299.67,299.2,299.67,4995.0,299.2,299.67,299.2,299.67,4995.0
2023-06-02 11:00:00,299.67,300.75,299.67,300.74,4609.0,299.67,300.75,299.67,300.74,4609.0
2023-06-02 11:05:00,300.84,301.05,299.91,299.91,3300.0,300.84,301.05,299.91,299.91,3300.0
2023-06-02 11:10:00,300.09,300.22,299.85,300.0,3149.0,300.09,300.22,299.85,300.0,3149.0
2023-06-02 11:15:00,300.12,300.12,299.62,299.72,4419.0,300.12,300.12,299.62,299.72,4419.0
2023-06-02 11:20:00,299.77,300.2,299.77,299.81,3878.0,299.77,300.2,299.77,299.81,3878.0
2023-06-02 11:25:00,299.86,300.23,299.83,300.06,6972.0,299.86,300.23,299.83,300.06,6972.0
2023-06-02 11:30:00,300.05,300.31,300.05,300.12,4767.0,300.05,300.31,300.05,300.12,4767.0
2023-06-02 11:35:00,300.04,300.11,299.68,299.82,4302.0,300.04,300.11,299.68,299.82,4302.0
2023-06-02 11:40:00,299.82,299.99,299.77,299.78,2691.0,299.82,299.99,299.77,299.78,2691.0
2023-06-02 11:45:00,299.73,299.93,299.51,299.69,4241.0,299.73,299.93,299.51,299.69,4241.0
2023-06-02 11:50:00,299.67,299.67,299.58,299.63,1521.0,299.67,299.67,299.58,299.63,1521.0
2023-06-02 11:55:00,299.75,300.0,299.55,299.56,3172.0,299.75,300.0,299.55,299.56,3172.0
2023-06-02 12:00:00,299.56,299.71,299.51,299.64,1741.0,299.56,299.71,299.51,299.64,1741.0
2023-06-02 12:05:00,299.46,299.72,299.46,299.55,1807.0,299.46,299.72,299.46,299.55,1807.0
2023-06-02 12:10:00,299.54,299.99,299.54,299.99,1750.0,299.54,299.99,299.54,299.99,1750.0
2023-06-02 12:15:00,300.0,300.0,299.83,299.84,853.0,300.0,300.0,299.83,299.84,853.0
2023-06-02 12:20:00,299.96,300.3,299.96,300.3,2807.0,299.96,300.3,299.96,300.3,2807.0
2023-06-02 12:25:00,300.29,300.52,300.19,300.47,2098.0,300.29,300.52,300.19,300.47,2098.0
2023-06-02 12:30:00,300.79,301.04,300.7,300.75,2100.0,300.79,301.04,300.7,300.75,2100.0
2023-06-02 12:35:00,300.8,300.86,300.8,300.86,335.0,300.8,300.86,300.8,300.86,335.0
2023-06-02 12:40:00,300.87,300.91,300.5,300.57,2711.0,300.87,300.91,300.5,300.57,2711.0
2023-06-02 12:45:00,300.26,300.36,299.83,300.36,4520.0,300.26,300.36,299.83,300.36,4520.0
2023-06-02 12:50:00,300.32,300.53,300.32,300.53,600.0,300.32,300.53,300.32,300.53,600.0
2023-06-02 12:55:00,300.51,300.69,300.5,300.55,2217.0,300.51,300.69,300.5,300.55,2217.0
2023-06-02 13:00:00,300.62,300.79,300.52,300.78,3475.0,300.62,300.79,300.52,300.78,3475.0
2023-06-02 13:05:00,300.52,300.52,300.42,300.42,2174.0,300.52,300.52,300.42,300.42,2174.0
2023-06-02 13:10:00,300.42,300.51,300.22,300.4,2000.0,300.42,300.51,300.22,300.4,2000.0
2023-06-02 13:15:00,300.41,301.0,300.41,300.94,3519.0,300.41,301.0,300.41,300.94,3519.0
2023-06-02 13:20:00,301.12,301.18,301.04,301.1,2096.0,301.12,301.18,301.04,301.1,2096.0
2023-06-02 13:25:00,301.17,301.17,300.71,300.74,2400.0,301.17,301.17,300.71,300.74,2400.0
2023-06-02 13:30:00,300.84,301.08,300.81,301.05,2388.0,300.84,301.08,300.81,301.05,2388.0
2023-06-02 13:35:00,301.1,301.1,300.74,300.92,4535.0,301.1,301.1,300.74,300.92,4535.0
2023-06-02 13:40:00,300.92,301.16,300.81,301.16,6712.0,300.92,301.16,300.81,301.16,6712.0
2023-06-02 13:45:00,301.12,301.43,301.08,301.25,3100.0,301.12,301.43,301.08,301.25,3100.0
2023-06-02 13:50:00,301.25,301.26,301.14,301.19,1287.0,301.25,301.26,301.14,301.19,1287.0
2023-06-02 13:55:00,301.03,301.42,301.03,301.34,1600.0,301.03,301.42,301.03,301.34,1600.0
2023-06-02 14:00:00,301.35,301.51,301.33,301.51,1500.0,301.35,301.51,301.33,301.51,1500.0
2023-06-02 14:05:00,301.41,301.41,300.95,300.96,2800.0,301.41,301.41,300.95,300.96,2800.0
2023-06-02 14:10:00,300.97,300.97,300.62,300.71,3741.0,300.97,300.97,300.62,300.71,3741.0
2023-06-02 14:15:00,300.75,301.17,300.66,301.12,6953.0,300.75,301.17,300.66,301.12,6953.0
2023-06-02 14:20:00,301.11,301.59,301.11,301.44,3184.0,301.11,301.59,301.11,301.44,3184.0
2023-06-02 14:25:00,301.37,301.37,300.98,301.11,3759.0,301.37,301.37,300.98,301.11,3759.0
2023-06-02 14:30:00,301.18,301.2,301.04,301.04,500.0,301.18,301.2,301.04,301.04,500.0
2023-06-02 14:35:00,301.11,301.32,301.11,301.31,2200.0,301.11,301.32,301.11,301.31,2200.0
2023-06-02 14:40:00,301.3,301.4,301.29,301.4,300.0,301.3,301.4,301.29,301.4,300.0
2023-06-02 14:45:00,301.32,301.32,301.07,301.13,3181.0,301.32,301.32,301.07,301.13,3181.0
2023-06-02 14:50:00,301.02,301.02,300.77,300.86,1800.0,301.02,301.02,300.77,300.86,1800.0
2023-06-02 14:55:00,300.7,300.75,300.51,300.72,5064.0,300.7,300.75,300.51,300.72,5064.0
2023-06-02 15:00:00,300.71,300.82,300.68,300.8,8905.0,300.71,300.82,300.68,300.8,8905.0
2023-06-02 15:05:00,300.76,300.82,300.67,300.67,2500.0,300.76,300.82,300.67,300.67,2500.0
2023-06-02 15:10:00,300.66,300.89,300.59,300.89,3149.0,300.66,300.89,300.59,300.89,3149.0
2023-06-02 15:15:00,301.18,301.47,301.18,301.47,700.0,301.18,301.47,301.18,301.47,700.0
2023-06-02 15:20:00,301.31,301.31,301.03,301.03,2800.0,301.31,301.31,301.03,301.03,2800.0
2023-06-02 15:25:00,300.99,301.16,300.97,300.97,4132.0,300.99,301.16,300.97,300.97,4132.0
2023-06-02 15:30:00,301.02,301.04,300.82,300.83,4055.0,301.02,301.04,300.82,300.83,4055.0
2023-06-02 15:35:00,300.82,301.02,300.74,300.86,5137.0,300.82,301.02,300.74,300.86,5137.0
2023-06-02 15:40:00,300.94,301.17,300.94,300.96,4592.0,300.94,301.17,300.94,300.96,4592.0
2023-06-02 15:45:00,300.99,301.1,300.46,300.72,8090.0,300.99,301.1,300.46,300.72,8090.0
2023-06-02 15:50:00,300.58,300.75,300.06,300.51,18654.0,300.58,300.75,300.06,300.51,18654.0
2023-06-02 15:55:00,300.43,300.53,300.01,300.2,31290.0,300.43,300.53,300.01,300.2,31290.0
2023-06-05 09:30:00,299.67,300.56,299.59,300.56,11391.0,299.67,300.56,299.59,300.56,11391.0
2023-06-05 09:35:00,300.49,300.71,299.73,300.28,6123.0,300.49,300.71,299.73,300.28,6123.0
2023-06-05 09:40:00,300.3,300.5,299.89,300.44,2940.0,300.3,300.5,299.89,300.44,2940.0
2023-06-05 09:45:00,300.44,301.6,300.44,301.23,6787.0,300.44,301.6,300.44,301.23,6787.0
2023-06-05 09:50:00,301.6,302.74,301.41,302.46,8703.0,301.6,302.74,301.41,302.46,8703.0
2023-06-05 09:55:00,302.37,302.63,301.99,302.5,5577.0,302.37,302.63,301.99,302.5,5577.0
2023-06-05 10:00:00,302.5,302.83,301.82,302.44,8106.0,302.5,302.83,301.82,302.44,8106.0
2023-06-05 10:05:00,302.44,302.93,302.43,302.45,8392.0,302.44,302.93,302.43,302.45,8392.0
2023-06-05 10:10:00,302.56,302.56,302.03,302.03,3312.0,302.56,302.56,302.03,302.03,3312.0
2023-06-05 10:15:00,302.03,302.62,301.72,301.9,27041.0,302.03,302.62,301.72,301.9,27041.0
2023-06-05 10:20:00,301.94,302.14,300.11,300.52,15898.0,301.94,302.14,300.11,300.52,15898.0
2023-06-05 10:25:00,300.5,301.98,300.13,301.98,25202.0,300.5,301.98,300.13,301.98,25202.0
2023-06-05 10:30:00,301.99,302.72,301.99,302.72,3118.0,301.99,302.72,301.99,302.72,3118.0
2023-06-05 10:35:00,302.35,303.36,302.25,303.09,10475.0,302.35,303.36,302.25,303.09,10475.0
2023-06-05 10:40:00,303.13,303.33,303.04,303.04,2413.0,303.13,303.33,303.04,303.04,2413.0
2023-06-05 10:45:00,302.98,303.42,302.98,303.12,8521.0,302.98,303.42,302.98,303.12,8521.0
2023-06-05 10:50:00,302.86,303.12,302.62,302.84,2367.0,302.86,303.12,302.62,302.84,2367.0
2023-06-05 10:55:00,302.88,303.05,302.88,302.98,970.0,302.88,303.05,302.88,302.98,970.0
2023-06-05 11:00:00,302.88,303.26,302.77,302.92,3602.0,302.88,303.26,302.77,302.92,3602.0
2023-06-05 11:05:00,302.91,302.91,302.25,302.56,7427.0,302.91,302.91,302.25,302.56,7427.0
2023-06-05 11:10:00,302.45,302.74,302.39,302.67,3909.0,302.45,302.74,302.39,302.67,3909.0
2023-06-05 11:15:00,302.68,303.18,302.67,303.16,5370.0,302.68,303.18,302.67,303.16,5370.0
2023-06-05 11:20:00,303.16,303.31,303.02,303.24,6210.0,303.16,303.31,303.02,303.24,6210.0
2023-06-05 11:25:00,303.22,303.56,303.08,303.2,9194.0,303.22,303.56,303.08,303.2,9194.0
2023-06-05 11:30:00,303.09,303.12,302.42,302.78,12090.0,303.09,303.12,302.42,302.78,12090.0
2023-06-05 11:35:00,302.78,303.2,302.77,303.05,4003.0,302.78,303.2,302.77,303.05,4003.0
2023-06-05 11:40:00,302.99,303.98,302.87,303.86,7278.0,302.99,303.98,302.87,303.86,7278.0
2023-06-05 11:45:00,303.91,304.29,303.77,303.77,6714.0,303.91,304.29,303.77,303.77,6714.0
2023-06-05 11:50:00,303.94,304.24,303.85,303.85,2300.0,303.94,304.24,303.85,303.85,2300.0
2023-06-05 11:55:00,303.6,303.78,303.14,303.56,3868.0,303.6,303.78,303.14,303.56,3868.0
2023-06-05 12:00:00,303.32,303.32,302.92,302.92,2905.0,303.32,303.32,302.92,302.92,2905.0
2023-06-05 12:05:00,303.09,303.38,302.95,303.32,5220.0,303.09,303.38,302.95,303.32,5220.0
2023-06-05 12:10:00,303.41,303.76,303.17,303.17,2339.0,303.41,303.76,303.17,303.17,2339.0
2023-06-05 12:15:00,303.12,303.12,302.27,302.47,3553.0,303.12,303.12,302.27,302.47,3553.0
2023-06-05 12:20:00,302.48,302.66,302.34,302.54,1100.0,302.48,302.66,302.34,302.54,1100.0
2023-06-05 12:25:00,302.56,302.79,302.27,302.75,8528.0,302.56,302.79,302.27,302.75,8528.0
2023-06-05 12:30:00,302.56,302.66,302.55,302.63,1400.0,302.56,302.66,302.55,302.63,1400.0
2023-06-05 12:35:00,302.6,302.6,302.18,302.5,6182.0,302.6,302.6,302.18,302.5,6182.0
2023-06-05 12:40:00,302.39,302.51,302.22,302.25,1525.0,302.39,302.51,302.22,302.25,1525.0
2023-06-05 12:45:00,302.25,302.44,302.18,302.36,6126.0,302.25,302.44,302.18,302.36,6126.0
2023-06-05 12:50:00,302.39,302.43,302.25,302.41,1211.0,302.39,302.43,302.25,302.41,1211.0
2023-06-05 12:55:00,302.36,302.65,302.36,302.65,1400.0,302.36,302.65,302.36,302.65,1400.0
2023-06-05 13:00:00,302.45,302.45,302.08,302.14,1198.0,302.45,302.45,302.08,302.14,1198.0
2023-06-05 13:05:00,302.13,302.64,302.03,302.64,4038.0,302.13,302.64,302.03,302.64,4038.0
2023-06-05 13:10:00,302.56,302.56,302.29,302.29,1100.0,302.56,302.56,302.29,302.29,1100.0
2023-06-05 13:15:00,302.22,302.36,301.92,302.36,11256.0,302.22,302.36,301.92,302.36,11256.0
2023-06-05 13:20:00,302.25,302.39,302.11,302.27,8728.0,302.25,302.39,302.11,302.27,8728.0
2023-06-05 13:25:00,302.28,302.56,301.95,301.99,2100.0,302.28,302.56,301.95,301.99,2100.0
2023-06-05 13:30:00,301.96,301.96,301.42,301.48,2901.0,301.96,301.96,301.42,301.48,2901.0
2023-06-05 13:35:00,301.5,301.75,301.49,301.65,1486.0,301.5,301.75,301.49,301.65,1486.0
2023-06-05 13:40:00,301.57,301.6,301.32,301.55,7210.0,301.57,301.6,301.32,301.55,7210.0
2023-06-05 13:45:00,301.55,301.74,301.41,301.71,2503.0,301.55,301.74,301.41,301.71,2503.0
2023-06-05 13:50:00,301.61,302.01,301.61,301.99,4600.0,301.61,302.01,301.61,301.99,4600.0
2023-06-05 13:55:00,302.01,302.24,301.83,301.92,2386.0,302.01,302.24,301.83,301.92,2386.0
2023-06-05 14:00:00,302.09,302.09,301.82,301.86,3674.0,302.09,302.09,301.82,301.86,3674.0
2023-06-05 14:05:00,301.9,302.09,301.63,301.87,12772.0,301.9,302.09,301.63,301.87,12772.0
2023-06-05 14:10:00,301.87,302.04,301.87,302.01,2445.0,301.87,302.04,301.87,302.01,2445.0
2023-06-05 14:15:00,302.06,302.07,301.91,302.07,1300.0,302.06,302.07,301.91,302.07,1300.0
2023-06-05 14:20:00,302.16,302.49,302.05,302.15,3854.0,302.16,302.49,302.05,302.15,3854.0
2023-06-05 14:25:00,302.15,302.15,301.83,301.93,3779.0,302.15,302.15,301.83,301.93,3779.0
2023-06-05 14:30:00,301.96,302.13,301.59,301.64,11927.0,301.96,302.13,301.59,301.64,11927.0
2023-06-05 14:35:00,301.64,301.94,301.62,301.71,5301.0,301.64,301.94,301.62,301.71,5301.0
2023-06-05 14:40:00,301.71,301.88,301.63,301.75,3415.0,301.71,301.88,301.63,301.75,3415.0
2023-06-05 14:45:00,301.75,301.95,301.59,301.79,4439.0,301.75,301.95,301.59,301.79,4439.0
2023-06-05 14:50:00,301.79,302.38,301.79,302.38,3412.0,301.79,302.38,301.79,302.38,3412.0
2023-06-05 14:55:00,302.45,302.48,302.27,302.48,2464.0,302.45,302.48,302.27,302.48,2464.0
2023-06-05 15:00:00,302.48,302.63,302.25,302.28,7536.0,302.48,302.63,302.25,302.28,7536.0
2023-06-05 15:05:00,302.11,302.11,301.48,301.48,8923.0,302.11,302.11,301.48,301.48,8923.0
2023-06-05 15:10:00,301.5,302.08,301.5,302.08,4727.0,301.5,302.08,301.5,302.08,4727.0
2023-06-05 15:15:00,301.99,302.0,301.73,301.74,2272.0,301.99,302.0,301.73,301.74,2272.0
2023-06-05 15:20:00,301.7,302.09,301.7,302.06,1264.0,301.7,302.09,301.7,302.06,1264.0
2023-06-05 15:25:00,301.92,301.93,301.63,301.84,10166.0,301.92,301.93,301.63,301.84,10166.0
2023-06-05 15:30:00,301.85,302.09,301.67,301.7,10280.0,301.85,302.09,301.67,301.7,10280.0
2023-06-05 15:35:00,301.74,302.32,301.73,302.13,6880.0,301.74,302.32,301.73,302.13,6880.0
2023-06-05 15:40:00,302.19,302.23,301.87,302.18,11505.0,302.19,302.23,301.87,302.18,11505.0
2023-06-05 15:45:00,302.24,302.24,301.94,302.04,12706.0,302.24,302.24,301.94,302.04,12706.0
2023-06-05 15:50:00,302.09,302.29,301.56,301.7,20078.0,302.09,302.29,301.56,301.7,20078.0
2023-06-05 15:55:00,301.53,302.31,301.25,302.11,65340.0,301.53,302.31,301.25,302.11,65340.0
2023-06-06 09:30:00,304.11,304.76,301.76,302.0,13132.0,304.11,304.76,301.76,302.0,13132.0
2023-06-06 09:35:00,302.08,302.08,300.54,301.07,3950.0,302.08,302.08,300.54,301.07,3950.0
2023-06-06 09:40:00,300.91,301.77,300.91,301.77,2700.0,300.91,301.77,300.91,301.77,2700.0
2023-06-06 09:45:00,301.55,301.59,301.09,301.09,5609.0,301.55,301.59,301.09,301.09,5609.0
2023-06-06 09:50:00,301.4,301.66,301.01,301.01,1200.0,301.4,301.66,301.01,301.01,1200.0
2023-06-06 09:55:00,301.01,301.38,300.89,301.38,6673.0,301.01,301.38,300.89,301.38,6673.0
2023-06-06 10:00:00,301.37,301.37,301.21,301.25,750.0,301.37,301.37,301.21,301.25,750.0
2023-06-06 10:05:00,301.38,301.78,301.31,301.53,3101.0,301.38,301.78,301.31,301.53,3101.0
2023-06-06 10:10:00,301.66,301.67,300.88,301.22,2027.0,301.66,301.67,300.88,301.22,2027.0
2023-06-06 10:15:00,301.16,301.28,300.86,301.03,730.0,301.16,301.28,300.86,301.03,730.0
2023-06-06 10:20:00,301.02,301.12,300.92,300.94,2000.0,301.02,301.12,300.92,300.94,2000.0
2023-06-06 10:25:00,300.93,300.93,299.9,300.05,7051.0,300.93,300.93,299.9,300.05,7051.0
2023-06-06 10:30:00,300.22,300.83,300.22,300.83,2901.0,300.22,300.83,300.22,300.83,2901.0
2023-06-06 10:35:00,300.69,300.73,300.24,300.24,1200.0,300.69,300.73,300.24,300.24,1200.0
2023-06-06 10:40:00,300.25,300.25,299.91,300.0,3370.0,300.25,300.25,299.91,300.0,3370.0
2023-06-06 10:45:00,300.13,300.34,299.96,300.24,15034.0,300.13,300.34,299.96,300.24,15034.0
2023-06-06 10:50:00,300.24,300.4,300.19,300.38,1700.0,300.24,300.4,300.19,300.38,1700.0
2023-06-06 10:55:00,300.51,300.81,300.51,300.81,2200.0,300.51,300.81,300.51,300.81,2200.0
2023-06-06 11:00:00,300.92,300.99,300.61,300.61,4854.0,300.92,300.99,300.61,300.61,4854.0
2023-06-06 11:05:00,300.76,300.87,300.65,300.75,11289.0,300.76,300.87,300.65,300.75,11289.0
2023-06-06 11:10:00,300.75,300.75,299.81,299.81,7669.0,300.75,300.75,299.81,299.81,7669.0
2023-06-06 11:15:00,299.73,299.99,299.66,299.86,7151.0,299.73,299.99,299.66,299.86,7151.0
2023-06-06 11:20:00,299.95,300.0,299.58,299.79,4795.0,299.95,300.0,299.58,299.79,4795.0
2023-06-06 11:25:00,299.55,299.79,299.07,299.75,3641.0,299.55,299.79,299.07,299.75,3641.0
2023-06-06 11:30:00,299.68,299.94,299.68,299.78,6755.0,299.68,299.94,299.68,299.78,6755.0
2023-06-06 11:35:00,299.7,300.04,299.43,300.0,6287.0,299.7,300.04,299.43,300.0,6287.0
2023-06-06 11:40:00,299.93,300.15,299.73,299.89,7492.0,299.93,300.15,299.73,299.89,7492.0
2023-06-06 11:45:00,299.89,300.0,299.8,299.97,5460.0,299.89,300.0,299.8,299.97,5460.0
2023-06-06 11:50:00,299.97,300.23,299.97,300.13,4880.0,299.97,300.23,299.97,300.13,4880.0
2023-06-06 11:55:00,300.03,300.19,299.97,300.05,4985.0,300.03,300.19,299.97,300.05,4985.0
2023-06-06 12:00:00,300.12,300.4,299.99,300.0,3729.0,300.12,300.4,299.99,300.0,3729.0
2023-06-06 12:05:00,299.94,300.13,299.83,299.96,10568.0,299.94,300.13,299.83,299.96,10568.0
2023-06-06 12:10:00,300.05,300.3,300.01,300.21,1600.0,300.05,300.3,300.01,300.21,1600.0
2023-06-06 12:15:00,300.2,300.32,300.05,300.21,641.0,300.2,300.32,300.05,300.21,641.0
2023-06-06 12:20:00,300.26,300.34,299.84,299.91,4731.0,300.26,300.34,299.84,299.91,4731.0
2023-06-06 12:25:00,299.91,299.91,298.92,298.99,5241.0,299.91,299.91,298.92,298.99,5241.0
2023-06-06 12:30:00,298.99,299.28,298.88,298.88,4376.0,298.99,299.28,298.88,298.88,4376.0
2023-06-06 12:35:00,298.87,299.07,298.72,299.06,4042.0,298.87,299.07,298.72,299.06,4042.0
2023-06-06 12:40:00,298.99,299.74,298.91,299.6,9703.0,298.99,299.74,298.91,299.6,9703.0
2023-06-06 12:45:00,299.75,300.12,299.74,300.12,3620.0,299.75,300.12,299.74,300.12,3620.0
2023-06-06 12:50:00,300.05,300.2,299.98,300.1,5201.0,300.05,300.2,299.98,300.1,5201.0
2023-06-06 12:55:00,300.19,300.28,299.83,300.13,6998.0,300.19,300.28,299.83,300.13,6998.0
2023-06-06 13:00:00,300.11,300.58,300.11,300.58,2116.0,300.11,300.58,300.11,300.58,2116.0
2023-06-06 13:05:00,300.49,300.93,300.39,300.93,3788.0,300.49,300.93,300.39,300.93,3788.0
2023-06-06 13:10:00,300.99,300.99,300.87,300.87,400.0,300.99,300.99,300.87,300.87,400.0
2023-06-06 13:15:00,300.98,301.31,300.74,300.74,4021.0,300.98,301.31,300.74,300.74,4021.0
2023-06-06 13:20:00,300.71,301.03,300.51,300.87,4200.0,300.71,301.03,300.51,300.87,4200.0
2023-06-06 13:25:00,300.79,300.79,300.3,300.4,8065.0,300.79,300.79,300.3,300.4,8065.0
2023-06-06 13:30:00,300.3,300.49,299.61,299.61,2900.0,300.3,300.49,299.61,299.61,2900.0
2023-06-06 13:35:00,299.73,299.82,299.6,299.71,2589.0,299.73,299.82,299.6,299.71,2589.0
2023-06-06 13:40:00,299.8,299.8,299.34,299.41,1400.0,299.8,299.8,299.34,299.41,1400.0
2023-06-06 13:45:00,299.35,299.69,299.27,299.35,3006.0,299.35,299.69,299.27,299.35,3006.0
2023-06-06 13:50:00,299.34,299.38,299.01,299.35,6500.0,299.34,299.38,299.01,299.35,6500.0
2023-06-06 13:55:00,299.26,299.26,298.91,299.03,2020.0,299.26,299.26,298.91,299.03,2020.0
2023-06-06 14:00:00,299.03,299.03,298.69,298.69,4281.0,299.03,299.03,298.69,298.69,4281.0
2023-06-06 14:05:00,298.69,299.44,298.68,299.3,7044.0,298.69,299.44,298.68,299.3,7044.0
2023-06-06 14:10:00,299.25,299.31,299.1,299.17,2095.0,299.25,299.31,299.1,299.17,2095.0
2023-06-06 14:15:00,299.05,299.25,298.86,298.87,4861.0,299.05,299.25,298.86,298.87,4861.0
2023-06-06 14:20:00,298.89,298.95,298.64,298.64,4672.0,298.89,298.95,298.64,298.64,4672.0
2023-06-06 14:25:00,298.73,298.87,298.47,298.85,8624.0,298.73,298.87,298.47,298.85,8624.0
2023-06-06 14:30:00,298.84,299.06,298.76,298.79,5217.0,298.84,299.06,298.76,298.79,5217.0
2023-06-06 14:35:00,298.84,298.92,298.82,298.88,1395.0,298.84,298.92,298.82,298.88,1395.0
2023-06-06 14:40:00,298.88,299.13,298.87,299.07,4931.0,298.88,299.13,298.87,299.07,4931.0
2023-06-06 14:45:00,299.04,299.11,298.89,298.94,2000.0,299.04,299.11,298.89,298.94,2000.0
2023-06-06 14:50:00,298.9,299.36,298.78,298.78,6885.0,298.9,299.36,298.78,298.78,6885.0
2023-06-06 14:55:00,298.71,298.9,298.63,298.84,4012.0,298.71,298.9,298.63,298.84,4012.0
2023-06-06 15:00:00,298.71,298.81,298.39,298.46,5154.0,298.71,298.81,298.39,298.46,5154.0
2023-06-06 15:05:00,298.47,298.52,298.37,298.39,2570.0,298.47,298.52,298.37,298.39,2570.0
2023-06-06 15:10:00,298.39,298.63,298.32,298.52,4215.0,298.39,298.63,298.32,298.52,4215.0
2023-06-06 15:15:00,298.45,299.0,298.42,299.0,7926.0,298.45,299.0,298.42,299.0,7926.0
2023-06-06 15:20:00,299.0,299.21,298.97,298.98,4402.0,299.0,299.21,298.97,298.98,4402.0
2023-06-06 15:25:00,298.97,299.15,298.88,299.1,5223.0,298.97,299.15,298.88,299.1,5223.0
2023-06-06 15:30:00,299.13,299.4,299.12,299.27,6282.0,299.13,299.4,299.12,299.27,6282.0
2023-06-06 15:35:00,299.23,299.43,298.77,298.85,9323.0,299.23,299.43,298.77,298.85,9323.0
2023-06-06 15:40:00,298.86,299.06,298.63,299.0,13866.0,298.86,299.06,298.63,299.0,13866.0
2023-06-06 15:45:00,299.0,299.16,298.87,299.16,23469.0,299.0,299.16,298.87,299.16,23469.0
2023-06-06 15:50:00,299.32,300.35,299.29,300.2,29551.0,299.32,300.35,299.29,300.2,29551.0
2023-06-06 15:55:00,300.24,300.45,299.72,299.8,40173.0,300.24,300.45,299.72,299.8,40173.0
2023-06-07 09:30:00,299.18,299.63,297.94,298.05,10713.0,299.18,299.63,297.94,298.05,10713.0
2023-06-07 09:35:00,298.17,298.56,296.17,298.13,20303.0,298.17,298.56,296.17,298.13,20303.0
2023-06-07 09:40:00,298.11,298.76,297.35,298.05,10898.0,298.11,298.76,297.35,298.05,10898.0
2023-06-07 09:45:00,297.67,297.73,297.36,297.73,2300.0,297.67,297.73,297.36,297.73,2300.0
2023-06-07 09:50:00,297.58,297.79,296.76,297.06,3523.0,297.58,297.79,296.76,297.06,3523.0
2023-06-07 09:55:00,297.03,297.34,296.91,297.32,6052.0,297.03,297.34,296.91,297.32,6052.0
2023-06-07 10:00:00,297.03,297.11,296.02,296.05,9195.0,297.03,297.11,296.02,296.05,9195.0
2023-06-07 10:05:00,296.33,296.4,295.02,295.14,10125.0,296.33,296.4,295.02,295.14,10125.0
2023-06-07 10:10:00,295.19,295.76,295.19,295.58,3669.0,295.19,295.76,295.19,295.58,3669.0
2023-06-07 10:15:00,295.58,295.78,294.78,294.93,16024.0,295.58,295.78,294.78,294.93,16024.0
2023-06-07 10:20:00,294.92,294.92,294.04,294.47,14282.0,294.92,294.92,294.04,294.47,14282.0
2023-06-07 10:25:00,294.36,295.42,294.32,295.42,14948.0,294.36,295.42,294.32,295.42,14948.0
2023-06-07 10:30:00,295.53,295.93,295.48,295.68,6400.0,295.53,295.93,295.48,295.68,6400.0
2023-06-07 10:35:00,295.77,296.46,295.62,295.92,5918.0,295.77,296.46,295.62,295.92,5918.0
2023-06-07 10:40:00,295.81,295.82,294.93,295.1,2868.0,295.81,295.82,294.93,295.1,2868.0
2023-06-07 10:45:00,294.99,296.79,294.87,296.63,32944.0,294.99,296.79,294.87,296.63,32944.0
2023-06-07 10:50:00,296.44,301.08,294.37,296.4,120069.0,296.44,301.08,294.37,296.4,120069.0
2023-06-07 10:55:00,295.77,298.17,295.76,298.17,21125.0,295.77,298.17,295.76,298.17,21125.0
2023-06-07 11:00:00,298.92,302.93,297.7,300.21,67647.0,298.92,302.93,297.7,300.21,67647.0
2023-06-07 11:05:00,300.41,301.98,300.37,301.79,20938.0,300.41,301.98,300.37,301.79,20938.0
2023-06-07 11:10:00,300.88,305.9,300.7,305.12,46896.0,300.88,305.9,300.7,305.12,46896.0
2023-06-07 11:15:00,305.21,307.38,304.01,304.68,21568.0,305.21,307.38,304.01,304.68,21568.0
2023-06-07 11:20:00,304.96,308.87,304.94,308.24,34672.0,304.96,308.87,304.94,308.24,34672.0
2023-06-07 11:25:00,308.18,308.37,306.8,307.57,17408.0,308.18,308.37,306.8,307.57,17408.0
2023-06-07 11:30:00,307.51,308.36,307.04,308.2,21060.0,307.51,308.36,307.04,308.2,21060.0
2023-06-07 11:35:00,308.05,308.7,307.41,308.01,11849.0,308.05,308.7,307.41,308.01,11849.0
2023-06-07 11:40:00,308.2,308.26,305.88,306.47,10119.0,308.2,308.26,305.88,306.47,10119.0
2023-06-07 11:45:00,306.4,307.47,306.01,306.86,11442.0,306.4,307.47,306.01,306.86,11442.0
2023-06-07 11:50:00,306.86,308.5,306.86,308.24,21739.0,306.86,308.5,306.86,308.24,21739.0
2023-06-07 11:55:00,307.86,308.29,307.24,307.74,12769.0,307.86,308.29,307.24,307.74,12769.0
2023-06-07 12:00:00,307.62,308.65,307.42,307.65,8226.0,307.62,308.65,307.42,307.65,8226.0
2023-06-07 12:05:00,307.98,307.98,306.76,307.31,5812.0,307.98,307.98,306.76,307.31,5812.0
2023-06-07 12:10:00,307.04,307.04,305.71,305.75,3944.0,307.04,307.04,305.71,305.75,3944.0
2023-06-07 12:15:00,305.77,307.0,305.76,306.68,4473.0,305.77,307.0,305.76,306.68,4473.0
2023-06-07 12:20:00,306.57,307.02,306.48,306.77,1700.0,306.57,307.02,306.48,306.77,1700.0
2023-06-07 12:25:00,306.6,306.74,306.32,306.32,1844.0,306.6,306.74,306.32,306.32,1844.0
2023-06-07 12:30:00,306.51,307.24,306.4,307.24,2306.0,306.51,307.24,306.4,307.24,2306.0
2023-06-07 12:35:00,307.6,307.6,306.31,306.31,4863.0,307.6,307.6,306.31,306.31,4863.0
2023-06-07 12:40:00,306.35,306.9,306.18,306.4,5648.0,306.35,306.9,306.18,306.4,5648.0
2023-06-07 12:45:00,306.46,306.46,306.12,306.37,1850.0,306.46,306.46,306.12,306.37,1850.0
2023-06-07 12:50:00,306.38,306.88,306.38,306.55,4617.0,306.38,306.88,306.38,306.55,4617.0
2023-06-07 12:55:00,306.4,306.57,306.1,306.36,3936.0,306.4,306.57,306.1,306.36,3936.0
2023-06-07 13:00:00,306.25,306.25,305.75,306.0,5274.0,306.25,306.25,305.75,306.0,5274.0
2023-06-07 13:05:00,306.0,306.08,305.53,306.07,8219.0,306.0,306.08,305.53,306.07,8219.0
2023-06-07 13:10:00,305.83,306.31,305.08,305.16,23690.0,305.83,306.31,305.08,305.16,23690.0
2023-06-07 13:15:00,304.94,305.74,304.93,305.56,4706.0,304.94,305.74,304.93,305.56,4706.0
2023-06-07 13:20:00,305.57,306.01,305.57,305.7,4502.0,305.57,306.01,305.57,305.7,4502.0
2023-06-07 13:25:00,305.73,306.5,305.62,306.23,13929.0,305.73,306.5,305.62,306.23,13929.0
2023-06-07 13:30:00,306.09,306.7,306.04,306.58,8464.0,306.09,306.7,306.04,306.58,8464.0
2023-06-07 13:35:00,306.56,306.74,306.34,306.49,6767.0,306.56,306.74,306.34,306.49,6767.0
2023-06-07 13:40:00,306.49,306.55,306.36,306.47,7940.0,306.49,306.55,306.36,306.47,7940.0
2023-06-07 13:45:00,306.46,306.84,306.46,306.67,4287.0,306.46,306.84,306.46,306.67,4287.0
2023-06-07 13:50:00,306.62,307.56,306.59,307.54,11877.0,306.62,307.56,306.59,307.54,11877.0
2023-06-07 13:55:00,307.53,307.67,307.33,307.57,4804.0,307.53,307.67,307.33,307.57,4804.0
2023-06-07 14:00:00,307.53,307.8,307.45,307.8,4118.0,307.53,307.8,307.45,307.8,4118.0
2023-06-07 14:05:00,307.8,308.39,307.71,308.3,8101.0,307.8,308.39,307.71,308.3,8101.0
2023-06-07 14:10:00,308.31,308.71,308.22,308.62,17069.0,308.31,308.71,308.22,308.62,17069.0
2023-06-07 14:15:00,308.72,309.27,308.71,308.82,5620.0,308.72,309.27,308.71,308.82,5620.0
2023-06-07 14:20:00,308.92,308.92,308.54,308.87,8468.0,308.92,308.92,308.54,308.87,8468.0
2023-06-07 14:25:00,308.92,308.99,308.56,308.99,5186.0,308.92,308.99,308.56,308.99,5186.0
2023-06-07 14:30:00,308.97,309.16,308.84,308.84,12551.0,308.97,309.16,308.84,308.84,12551.0
2023-06-07 14:35:00,308.86,308.88,308.59,308.67,5894.0,308.86,308.88,308.59,308.67,5894.0
2023-06-07 14:40:00,308.62,308.83,308.58,308.66,2318.0,308.62,308.83,308.58,308.66,2318.0
2023-06-07 14:45:00,308.69,308.88,308.67,308.68,3319.0,308.69,308.88,308.67,308.68,3319.0
2023-06-07 14:50:00,308.69,309.0,308.69,308.99,9640.0,308.69,309.0,308.69,308.99,9640.0
2023-06-07 14:55:00,309.0,309.31,309.0,309.06,3513.0,309.0,309.31,309.0,309.06,3513.0
2023-06-07 15:00:00,309.08,309.08,308.13,308.98,27284.0,309.08,309.08,308.13,308.98,27284.0
2023-06-07 15:05:00,308.97,309.08,308.2,308.2,8965.0,308.97,309.08,308.2,308.2,8965.0
2023-06-07 15:10:00,308.18,308.18,306.82,306.84,6724.0,308.18,308.18,306.82,306.84,6724.0
2023-06-07 15:15:00,306.81,307.43,306.79,307.39,8980.0,306.81,307.43,306.79,307.39,8980.0
2023-06-07 15:20:00,307.49,307.6,306.88,307.13,11660.0,307.49,307.6,306.88,307.13,11660.0
2023-06-07 15:25:00,307.01,307.43,307.01,307.18,5186.0,307.01,307.43,307.01,307.18,5186.0
2023-06-07 15:30:00,307.14,307.22,306.75,306.82,7912.0,307.14,307.22,306.75,306.82,7912.0
2023-06-07 15:35:00,306.82,306.84,305.56,305.56,13250.0,306.82,306.84,305.56,305.56,13250.0
2023-06-07 15:40:00,305.53,306.4,305.53,305.91,18214.0,305.53,306.4,305.53,305.91,18214.0
2023-06-07 15:45:00,306.12,306.73,306.11,306.42,14077.0,306.12,306.73,306.11,306.42,14077.0
2023-06-07 15:50:00,306.61,306.61,304.81,304.81,23982.0,306.61,306.61,304.81,304.81,23982.0
2023-06-07 15:55:00,304.61,305.07,304.13,305.07,63071.0,304.61,305.07,304.13,305.07,63071.0
2023-06-08 09:30:00,310.69,311.07,307.25,308.5,23727.0,310.69,311.07,307.25,308.5,23727.0
2023-06-08 09:35:00,308.28,309.63,307.57,309.15,18135.0,308.28,309.63,307.57,309.15,18135.0
2023-06-08 09:40:00,308.88,309.63,308.27,309.12,8430.0,308.88,309.63,308.27,309.12,8430.0
2023-06-08 09:45:00,309.0,309.19,308.38,308.88,26188.0,309.0,309.19,308.38,308.88,26188.0
2023-06-08 09:50:00,308.74,309.21,307.87,308.39,20962.0,308.74,309.21,307.87,308.39,20962.0
2023-06-08 09:55:00,308.83,309.09,308.33,308.59,13100.0,308.83,309.09,308.33,308.59,13100.0
2023-06-08 10:00:00,308.42,308.78,307.01,307.18,19153.0,308.42,308.78,307.01,307.18,19153.0
2023-06-08 10:05:00,307.18,307.91,307.18,307.83,2834.0,307.18,307.91,307.18,307.83,2834.0
2023-06-08 10:10:00,307.67,308.25,307.67,308.0,1900.0,307.67,308.25,307.67,308.0,1900.0
2023-06-08 10:15:00,308.0,308.44,307.95,308.26,2600.0,308.0,308.44,307.95,308.26,2600.0
2023-06-08 10:20:00,308.07,308.72,307.92,308.72,3576.0,308.07,308.72,307.92,308.72,3576.0
2023-06-08 10:25:00,308.82,308.82,307.65,308.13,14237.0,308.82,308.82,307.65,308.13,14237.0
2023-06-08 10:30:00,308.13,308.14,307.05,307.33,5850.0,308.13,308.14,307.05,307.33,5850.0
2023-06-08 10:35:00,307.33,307.33,306.3,306.3,2640.0,307.33,307.33,306.3,306.3,2640.0
2023-06-08 10:40:00,306.02,306.02,304.64,304.99,4072.0,306.02,306.02,304.64,304.99,4072.0
2023-06-08 10:45:00,305.06,305.51,304.87,305.04,6266.0,305.06,305.51,304.87,305.04,6266.0
2023-06-08 10:50:00,305.19,305.37,304.86,305.1,28902.0,305.19,305.37,304.86,305.1,28902.0
2023-06-08 10:55:00,305.19,305.54,304.8,305.35,5350.0,305.19,305.54,304.8,305.35,5350.0
2023-06-08 11:00:00,305.27,305.29,304.95,304.97,3105.0,305.27,305.29,304.95,304.97,3105.0
2023-06-08 11:05:00,304.96,305.04,304.24,304.25,8625.0,304.96,305.04,304.24,304.25,8625.0
2023-06-08 11:10:00,304.35,304.94,304.24,304.54,7103.0,304.35,304.94,304.24,304.54,7103.0
2023-06-08 11:15:00,304.73,304.99,304.49,304.99,2714.0,304.73,304.99,304.49,304.99,2714.0
2023-06-08 11:20:00,304.98,305.23,304.9,305.23,2632.0,304.98,305.23,304.9,305.23,2632.0
2023-06-08 11:25:00,305.48,305.48,304.95,304.96,3545.0,305.48,305.48,304.95,304.96,3545.0
2023-06-08 11:30:00,304.98,305.19,304.93,305.02,3000.0,304.98,305.19,304.93,305.02,3000.0
2023-06-08 11:35:00,305.01,305.05,304.8,304.98,6016.0,305.01,305.05,304.8,304.98,6016.0
2023-06-08 11:40:00,304.98,305.12,304.43,304.62,9789.0,304.98,305.12,304.43,304.62,9789.0
2023-06-08 11:45:00,304.59,304.8,304.52,304.71,2224.0,304.59,304.8,304.52,304.71,2224.0
2023-06-08 11:50:00,304.78,304.83,304.64,304.69,7526.0,304.78,304.83,304.64,304.69,7526.0
2023-06-08 11:55:00,304.67,304.67,304.23,304.63,11787.0,304.67,304.67,304.23,304.63,11787.0
2023-06-08 12:00:00,304.31,304.44,304.25,304.28,6420.0,304.31,304.44,304.25,304.28,6420.0
2023-06-08 12:05:00,304.28,304.3,303.69,303.69,4995.0,304.28,304.3,303.69,303.69,4995.0
2023-06-08 12:10:00,303.81,304.22,303.81,304.22,2598.0,303.81,304.22,303.81,304.22,2598.0
2023-06-08 12:15:00,304.24,304.78,304.24,304.78,2102.0,304.24,304.78,304.24,304.78,2102.0
2023-06-08 12:20:00,304.81,305.03,304.79,305.03,1700.0,304.81,305.03,304.79,305.03,1700.0
2023-06-08 12:25:00,305.12,305.49,304.93,305.49,1513.0,305.12,305.49,304.93,305.49,1513.0
2023-06-08 12:30:00,305.33,305.94,305.33,305.8,3117.0,305.33,305.94,305.33,305.8,3117.0
2023-06-08 12:35:00,305.87,306.64,305.73,306.63,7006.0,305.87,306.64,305.73,306.63,7006.0
2023-06-08 12:40:00,306.7,307.54,306.13,307.54,7574.0,306.7,307.54,306.13,307.54,7574.0
2023-06-08 12:45:00,307.54,307.94,307.35,307.8,7526.0,307.54,307.94,307.35,307.8,7526.0
2023-06-08 12:50:00,307.72,308.38,307.72,307.93,11591.0,307.72,308.38,307.72,307.93,11591.0
2023-06-08 12:55:00,307.94,307.98,306.99,307.24,5977.0,307.94,307.98,306.99,307.24,5977.0
2023-06-08 13:00:00,307.24,307.37,306.99,307.31,4540.0,307.24,307.37,306.99,307.31,4540.0
2023-06-08 13:05:00,307.31,307.5,307.0,307.38,7268.0,307.31,307.5,307.0,307.38,7268.0
2023-06-08 13:10:00,307.33,307.53,307.18,307.31,3726.0,307.33,307.53,307.18,307.31,3726.0
2023-06-08 13:15:00,307.22,307.48,307.22,307.4,3400.0,307.22,307.48,307.22,307.4,3400.0
2023-06-08 13:20:00,307.41,308.29,307.18,308.27,43130.0,307.41,308.29,307.18,308.27,43130.0
2023-06-08 13:25:00,308.1,308.92,307.98,308.64,12000.0,308.1,308.92,307.98,308.64,12000.0
2023-06-08 13:30:00,308.47,308.86,308.27,308.53,6086.0,308.47,308.86,308.27,308.53,6086.0
2023-06-08 13:35:00,308.53,308.92,308.27,308.73,5905.0,308.53,308.92,308.27,308.73,5905.0
2023-06-08 13:40:00,308.57,308.88,308.45,308.72,3196.0,308.57,308.88,308.45,308.72,3196.0
2023-06-08 13:45:00,308.75,309.43,308.59,309.3,8954.0,308.75,309.43,308.59,309.3,8954.0
2023-06-08 13:50:00,309.41,310.28,309.41,309.84,14328.0,309.41,310.28,309.41,309.84,14328.0
2023-06-08 13:55:00,309.84,310.18,309.77,310.06,6162.0,309.84,310.18,309.77,310.06,6162.0
2023-06-08 14:00:00,310.16,310.16,309.8,310.0,5883.0,310.16,310.16,309.8,310.0,5883.0
2023-06-08 14:05:00,309.77,310.0,309.5,310.0,8648.0,309.77,310.0,309.5,310.0,8648.0
2023-06-08 14:10:00,309.86,309.98,309.65,309.76,3462.0,309.86,309.98,309.65,309.76,3462.0
2023-06-08 14:15:00,309.7,309.98,309.56,309.6,4994.0,309.7,309.98,309.56,309.6,4994.0
2023-06-08 14:20:00,309.6,310.15,309.52,310.08,3860.0,309.6,310.15,309.52,310.08,3860.0
2023-06-08 14:25:00,310.15,310.46,310.09,310.16,9597.0,310.15,310.46,310.09,310.16,9597.0
2023-06-08 14:30:00,310.28,310.56,309.72,309.93,10720.0,310.28,310.56,309.72,309.93,10720.0
2023-06-08 14:35:00,309.94,310.11,309.79,309.94,3120.0,309.94,310.11,309.79,309.94,3120.0
2023-06-08 14:40:00,309.96,310.58,309.95,310.26,5258.0,309.96,310.58,309.95,310.26,5258.0
2023-06-08 14:45:00,310.24,310.34,309.78,309.83,4859.0,310.24,310.34,309.78,309.83,4859.0
2023-06-08 14:50:00,309.83,310.17,309.72,309.73,5948.0,309.83,310.17,309.72,309.73,5948.0
2023-06-08 14:55:00,309.83,310.0,309.69,309.81,3500.0,309.83,310.0,309.69,309.81,3500.0
2023-06-08 15:00:00,309.81,310.07,309.72,309.87,4926.0,309.81,310.07,309.72,309.87,4926.0
2023-06-08 15:05:00,309.87,310.23,309.72,310.23,3973.0,309.87,310.23,309.72,310.23,3973.0
2023-06-08 15:10:00,310.31,310.47,310.09,310.21,3936.0,310.31,310.47,310.09,310.21,3936.0
2023-06-08 15:15:00,310.12,310.58,310.05,310.24,12172.0,310.12,310.58,310.05,310.24,12172.0
2023-06-08 15:20:00,310.24,311.28,310.19,311.16,11024.0,310.24,311.28,310.19,311.16,11024.0
2023-06-08 15:25:00,311.16,311.27,310.22,310.22,6005.0,311.16,311.27,310.22,310.22,6005.0
2023-06-08 15:30:00,310.27,310.46,310.01,310.1,5618.0,310.27,310.46,310.01,310.1,5618.0
2023-06-08 15:35:00,310.17,310.17,309.73,309.86,4200.0,310.17,310.17,309.73,309.86,4200.0
2023-06-08 15:40:00,309.74,310.45,309.73,310.37,10027.0,309.74,310.45,309.73,310.37,10027.0
2023-06-08 15:45:00,310.37,310.37,309.79,309.86,18968.0,310.37,310.37,309.79,309.86,18968.0
2023-06-08 15:50:00,309.77,309.78,309.2,309.49,16625.0,309.77,309.78,309.2,309.49,16625.0
2023-06-08 15:55:00,309.37,309.44,308.8,308.93,24294.0,309.37,309.44,308.8,308.93,24294.0
2023-06-12 09:30:00,319.4,319.76,312.5,314.17,79817.0,319.4,319.76,312.5,314.17,79817.0
2023-06-12 09:35:00,314.94,315.46,312.92,313.5,58600.0,314.94,315.46,312.92,313.5,58600.0
2023-06-12 09:40:00,313.28,314.26,311.35,311.5,48364.0,313.28,314.26,311.35,311.5,48364.0
2023-06-12 09:45:00,311.12,312.5,310.0,312.0,55685.0,311.12,312.5,310.0,312.0,55685.0
2023-06-12 09:50:00,312.07,314.0,312.07,313.01,11332.0,312.07,314.0,312.07,313.01,11332.0
2023-06-12 09:55:00,312.75,312.97,312.32,312.75,23216.0,312.75,312.97,312.32,312.75,23216.0
2023-06-12 10:00:00,312.86,313.31,312.08,313.02,6683.0,312.86,313.31,312.08,313.02,6683.0
2023-06-12 10:05:00,313.02,313.76,312.76,313.76,9310.0,313.02,313.76,312.76,313.76,9310.0
2023-06-12 10:10:00,313.62,315.24,313.5,315.0,17867.0,313.62,315.24,313.5,315.0,17867.0
2023-06-12 10:15:00,314.84,315.2,314.5,314.81,12866.0,314.84,315.2,314.5,314.81,12866.0
2023-06-12 10:20:00,315.09,315.21,314.81,314.81,22150.0,315.09,315.21,314.81,314.81,22150.0
2023-06-12 10:25:00,314.71,314.8,314.07,314.65,6885.0,314.71,314.8,314.07,314.65,6885.0
2023-06-12 10:30:00,314.72,315.88,314.71,315.48,11383.0,314.72,315.88,314.71,315.48,11383.0
2023-06-12 10:35:00,315.5,315.6,314.9,315.2,6649.0,315.5,315.6,314.9,315.2,6649.0
2023-06-12 10:40:00,315.11,315.4,314.98,315.08,5680.0,315.11,315.4,314.98,315.08,5680.0
2023-06-12 10:45:00,315.08,316.75,315.08,316.61,16451.0,315.08,316.75,315.08,316.61,16451.0
2023-06-12 10:50:00,316.62,316.67,315.58,315.84,7197.0,316.62,316.67,315.58,315.84,7197.0
2023-06-12 10:55:00,315.79,316.22,315.73,315.89,4236.0,315.79,316.22,315.73,315.89,4236.0
2023-06-12 11:00:00,315.86,316.49,315.81,315.96,5128.0,315.86,316.49,315.81,315.96,5128.0
2023-06-12 11:05:00,315.97,316.33,315.56,315.56,16997.0,315.97,316.33,315.56,315.56,16997.0
2023-06-12 11:10:00,315.52,316.08,315.19,315.31,11752.0,315.52,316.08,315.19,315.31,11752.0
2023-06-12 11:15:00,315.32,315.32,314.67,314.79,9531.0,315.32,315.32,314.67,314.79,9531.0
2023-06-12 11:20:00,314.81,314.82,314.25,314.48,4787.0,314.81,314.82,314.25,314.48,4787.0
2023-06-12 11:25:00,314.6,314.73,314.29,314.29,2000.0,314.6,314.73,314.29,314.29,2000.0
2023-06-12 11:30:00,314.29,314.66,314.29,314.51,1955.0,314.29,314.66,314.29,314.51,1955.0
2023-06-12 11:35:00,314.53,315.75,314.53,315.75,7083.0,314.53,315.75,314.53,315.75,7083.0
2023-06-12 11:40:00,315.75,316.08,315.29,315.8,7706.0,315.75,316.08,315.29,315.8,7706.0
2023-06-12 11:45:00,315.73,315.88,315.37,315.6,4402.0,315.73,315.88,315.37,315.6,4402.0
2023-06-12 11:50:00,315.6,315.6,314.7,314.7,2163.0,315.6,315.6,314.7,314.7,2163.0
2023-06-12 11:55:00,314.69,314.95,314.65,314.75,3205.0,314.69,314.95,314.65,314.75,3205.0
2023-06-12 12:00:00,314.61,314.61,314.24,314.37,4897.0,314.61,314.61,314.24,314.37,4897.0
2023-06-12 12:05:00,314.43,314.43,314.11,314.15,1500.0,314.43,314.43,314.11,314.15,1500.0
2023-06-12 12:10:00,314.25,314.27,313.79,313.97,3414.0,314.25,314.27,313.79,313.97,3414.0
2023-06-12 12:15:00,313.97,314.18,313.87,314.08,2400.0,313.97,314.18,313.87,314.08,2400.0
2023-06-12 12:20:00,314.05,314.49,314.05,314.49,1269.0,314.05,314.49,314.05,314.49,1269.0
2023-06-12 12:25:00,314.5,314.57,314.41,314.48,3343.0,314.5,314.57,314.41,314.48,3343.0
2023-06-12 12:30:00,314.44,314.49,314.13,314.2,3350.0,314.44,314.49,314.13,314.2,3350.0
2023-06-12 12:35:00,314.24,314.47,314.17,314.37,2581.0,314.24,314.47,314.17,314.37,2581.0
2023-06-12 12:40:00,314.38,314.69,314.38,314.63,4654.0,314.38,314.69,314.38,314.63,4654.0
2023-06-12 12:45:00,314.66,314.75,314.17,314.3,4010.0,314.66,314.75,314.17,314.3,4010.0
2023-06-12 12:50:00,314.48,314.48,313.32,313.44,9088.0,314.48,314.48,313.32,313.44,9088.0
2023-06-12 12:55:00,313.45,313.69,313.38,313.69,870.0,313.45,313.69,313.38,313.69,870.0
2023-06-12 13:00:00,313.7,313.72,313.23,313.23,2197.0,313.7,313.72,313.23,313.23,2197.0
2023-06-12 13:05:00,313.16,313.2,312.88,312.98,2317.0,313.16,313.2,312.88,312.98,2317.0
2023-06-12 13:10:00,312.92,313.19,312.64,313.12,6256.0,312.92,313.19,312.64,313.12,6256.0
2023-06-12 13:15:00,313.12,313.18,313.07,313.11,2178.0,313.12,313.18,313.07,313.11,2178.0
2023-06-12 13:20:00,313.26,313.28,312.89,313.0,5431.0,313.26,313.28,312.89,313.0,5431.0
2023-06-12 13:25:00,313.0,313.0,312.5,312.58,1500.0,313.0,313.0,312.5,312.58,1500.0
2023-06-12 13:30:00,312.6,312.82,312.6,312.81,1511.0,312.6,312.82,312.6,312.81,1511.0
2023-06-12 13:35:00,312.92,313.0,312.7,312.75,1400.0,312.92,313.0,312.7,312.75,1400.0
2023-06-12 13:40:00,312.81,312.85,312.55,312.67,4858.0,312.81,312.85,312.55,312.67,4858.0
2023-06-12 13:45:00,312.84,313.0,312.72,312.95,4425.0,312.84,313.0,312.72,312.95,4425.0
2023-06-12 13:50:00,313.0,313.0,312.92,313.0,2900.0,313.0,313.0,312.92,313.0,2900.0
2023-06-12 13:55:00,312.99,313.34,312.98,313.11,5381.0,312.99,313.34,312.98,313.11,5381.0
2023-06-12 14:00:00,313.04,313.31,312.91,312.92,1458.0,313.04,313.31,312.91,312.92,1458.0
2023-06-12 14:05:00,312.88,313.0,312.0,312.94,6407.0,312.88,313.0,312.0,312.94,6407.0
2023-06-12 14:10:00,313.11,313.15,312.79,312.98,8759.0,313.11,313.15,312.79,312.98,8759.0
2023-06-12 14:15:00,313.0,313.07,312.75,312.75,1750.0,313.0,313.07,312.75,312.75,1750.0
2023-06-12 14:20:00,312.83,313.06,312.8,313.01,9185.0,312.83,313.06,312.8,313.01,9185.0
2023-06-12 14:25:00,313.0,313.51,313.0,313.47,5081.0,313.0,313.51,313.0,313.47,5081.0
2023-06-12 14:30:00,313.29,313.29,312.98,312.98,2380.0,313.29,313.29,312.98,312.98,2380.0
2023-06-12 14:35:00,313.14,313.24,312.98,313.07,3532.0,313.14,313.24,312.98,313.07,3532.0
2023-06-12 14:40:00,313.16,313.42,312.89,313.35,3511.0,313.16,313.42,312.89,313.35,3511.0
2023-06-12 14:45:00,313.34,313.54,313.14,313.41,6836.0,313.34,313.54,313.14,313.41,6836.0
2023-06-12 14:50:00,313.43,313.78,313.42,313.67,7917.0,313.43,313.78,313.42,313.67,7917.0
2023-06-12 14:55:00,313.74,313.74,313.42,313.56,3084.0,313.74,313.74,313.42,313.56,3084.0
2023-06-12 15:00:00,313.49,314.0,313.49,313.67,3963.0,313.49,314.0,313.49,313.67,3963.0
2023-06-12 15:05:00,313.71,313.71,313.34,313.48,2788.0,313.71,313.71,313.34,313.48,2788.0
2023-06-12 15:10:00,313.42,313.65,313.33,313.56,8971.0,313.42,313.65,313.33,313.56,8971.0
2023-06-12 15:15:00,313.8,313.93,313.16,313.16,8907.0,313.8,313.93,313.16,313.16,8907.0
2023-06-12 15:20:00,313.19,313.49,313.03,313.14,5060.0,313.19,313.49,313.03,313.14,5060.0
2023-06-12 15:25:00,313.23,313.23,312.88,312.93,5098.0,313.23,313.23,312.88,312.93,5098.0
2023-06-12 15:30:00,312.88,313.11,312.81,312.99,9536.0,312.88,313.11,312.81,312.99,9536.0
2023-06-12 15:35:00,312.92,312.99,312.36,312.43,11434.0,312.92,312.99,312.36,312.43,11434.0
2023-06-12 15:40:00,312.35,312.67,312.13,312.54,12574.0,312.35,312.67,312.13,312.54,12574.0
2023-06-12 15:45:00,312.46,312.85,312.45,312.85,22228.0,312.46,312.85,312.45,312.85,22228.0
2023-06-12 15:50:00,312.87,313.67,312.59,313.54,27816.0,312.87,313.67,312.59,313.54,27816.0
2023-06-12 15:55:00,313.41,313.6,312.93,313.49,47290.0,313.41,313.6,312.93,313.49,47290.0
2023-06-13 09:30:00,310.36,312.76,303.79,306.41,49093.0,310.36,312.76,303.79,306.41,49093.0
2023-06-13 09:35:00,306.6,309.71,306.41,308.86,10363.0,306.6,309.71,306.41,308.86,10363.0
2023-06-13 09:40:00,308.2,308.22,305.8,305.9,18512.0,308.2,308.22,305.8,305.9,18512.0
2023-06-13 09:45:00,305.97,305.99,302.41,302.89,28145.0,305.97,305.99,302.41,302.89,28145.0
2023-06-13 09:50:00,302.94,305.34,302.94,304.3,30274.0,302.94,305.34,302.94,304.3,30274.0
2023-06-13 09:55:00,304.07,305.09,302.95,303.23,15041.0,304.07,305.09,302.95,303.23,15041.0
2023-06-13 10:00:00,303.59,303.75,303.08,303.11,8885.0,303.59,303.75,303.08,303.11,8885.0
2023-06-13 10:05:00,303.2,304.39,303.09,304.19,9431.0,303.2,304.39,303.09,304.19,9431.0
2023-06-13 10:10:00,304.13,304.2,302.5,302.66,16319.0,304.13,304.2,302.5,302.66,16319.0
2023-06-13 10:15:00,302.72,302.72,301.54,302.05,22710.0,302.72,302.72,301.54,302.05,22710.0
2023-06-13 10:20:00,302.15,302.4,301.95,302.4,9312.0,302.15,302.4,301.95,302.4,9312.0
2023-06-13 10:25:00,302.38,302.72,301.79,302.63,27828.0,302.38,302.72,301.79,302.63,27828.0
2023-06-13 10:30:00,302.39,302.8,302.35,302.51,3348.0,302.39,302.8,302.35,302.51,3348.0
2023-06-13 10:35:00,302.51,303.05,302.51,302.82,6917.0,302.51,303.05,302.51,302.82,6917.0
2023-06-13 10:40:00,302.75,303.42,302.31,303.42,20177.0,302.75,303.42,302.31,303.42,20177.0
2023-06-13 10:45:00,303.15,303.34,301.92,302.0,47089.0,303.15,303.34,301.92,302.0,47089.0
2023-06-13 10:50:00,302.1,302.1,300.51,300.51,14391.0,302.1,302.1,300.51,300.51,14391.0
2023-06-13 10:55:00,300.52,301.26,300.3,300.91,26115.0,300.52,301.26,300.3,300.91,26115.0
2023-06-13 11:00:00,301.04,301.11,300.1,300.11,12632.0,301.04,301.11,300.1,300.11,12632.0
2023-06-13 11:05:00,300.13,300.33,299.52,300.2,33142.0,300.13,300.33,299.52,300.2,33142.0
2023-06-13 11:10:00,300.33,301.39,300.32,300.93,16653.0,300.33,301.39,300.32,300.93,16653.0
2023-06-13 11:15:00,301.32,303.0,301.32,302.72,23244.0,301.32,303.0,301.32,302.72,23244.0
2023-06-13 11:20:00,302.43,303.76,302.41,303.23,9554.0,302.43,303.76,302.41,303.23,9554.0
2023-06-13 11:25:00,303.14,303.17,302.02,302.25,9620.0,303.14,303.17,302.02,302.25,9620.0
2023-06-13 11:30:00,302.37,302.96,301.88,302.56,8971.0,302.37,302.96,301.88,302.56,8971.0
2023-06-13 11:35:00,302.6,302.64,302.18,302.35,7973.0,302.6,302.64,302.18,302.35,7973.0
2023-06-13 11:40:00,302.51,303.27,302.51,303.04,3095.0,302.51,303.27,302.51,303.04,3095.0
2023-06-13 11:45:00,303.3,303.35,302.98,302.98,2428.0,303.3,303.35,302.98,302.98,2428.0
2023-06-13 11:50:00,302.97,303.05,302.78,302.82,1806.0,302.97,303.05,302.78,302.82,1806.0
2023-06-13 11:55:00,302.84,302.91,301.85,302.36,10879.0,302.84,302.91,301.85,302.36,10879.0
2023-06-13 12:00:00,302.5,302.51,301.85,301.85,2436.0,302.5,302.51,301.85,301.85,2436.0
2023-06-13 12:05:00,302.0,302.01,301.6,301.83,5298.0,302.0,302.01,301.6,301.83,5298.0
2023-06-13 12:10:00,301.86,302.07,301.84,302.04,1800.0,301.86,302.07,301.84,302.04,1800.0
2023-06-13 12:15:00,302.07,303.3,302.07,303.3,5032.0,302.07,303.3,302.07,303.3,5032.0
2023-06-13 12:20:00,303.31,303.71,303.25,303.71,4507.0,303.31,303.71,303.25,303.71,4507.0
2023-06-13 12:25:00,303.75,304.19,303.65,304.18,7938.0,303.75,304.19,303.65,304.18,7938.0
2023-06-13 12:30:00,304.26,304.26,303.69,303.85,7948.0,304.26,304.26,303.69,303.85,7948.0
2023-06-13 12:35:00,303.77,303.82,303.17,303.3,5817.0,303.77,303.82,303.17,303.3,5817.0
2023-06-13 12:40:00,303.3,303.47,303.3,303.42,2600.0,303.3,303.47,303.3,303.42,2600.0
2023-06-13 12:45:00,303.49,303.61,303.25,303.3,2100.0,303.49,303.61,303.25,303.3,2100.0
2023-06-13 12:50:00,303.29,303.5,303.04,303.32,5120.0,303.29,303.5,303.04,303.32,5120.0
2023-06-13 12:55:00,303.21,303.5,303.01,303.34,5087.0,303.21,303.5,303.01,303.34,5087.0
2023-06-13 13:00:00,303.45,303.71,303.45,303.66,5893.0,303.45,303.71,303.45,303.66,5893.0
2023-06-13 13:05:00,303.53,304.14,303.38,304.14,4554.0,303.53,304.14,303.38,304.14,4554.0
2023-06-13 13:10:00,304.2,304.4,304.17,304.25,3053.0,304.2,304.4,304.17,304.25,3053.0
2023-06-13 13:15:00,304.15,304.19,303.66,303.88,5308.0,304.15,304.19,303.66,303.88,5308.0
2023-06-13 13:20:00,303.95,304.2,303.95,304.2,1000.0,303.95,304.2,303.95,304.2,1000.0
2023-06-13 13:25:00,304.21,304.96,304.21,304.8,2578.0,304.21,304.96,304.21,304.8,2578.0
2023-06-13 13:30:00,304.72,304.8,304.36,304.5,3000.0,304.72,304.8,304.36,304.5,3000.0
2023-06-13 13:35:00,304.44,304.45,303.88,303.88,2162.0,304.44,304.45,303.88,303.88,2162.0
2023-06-13 13:40:00,304.02,304.1,303.73,303.73,4582.0,304.02,304.1,303.73,303.73,4582.0
2023-06-13 13:45:00,303.62,303.66,303.24,303.44,4784.0,303.62,303.66,303.24,303.44,4784.0
2023-06-13 13:50:00,303.51,303.62,303.12,303.23,6285.0,303.51,303.62,303.12,303.23,6285.0
2023-06-13 13:55:00,303.3,303.83,303.3,303.83,3463.0,303.3,303.83,303.3,303.83,3463.0
2023-06-13 14:00:00,303.75,303.77,303.55,303.55,2375.0,303.75,303.77,303.55,303.55,2375.0
2023-06-13 14:05:00,303.69,303.69,303.0,303.29,6668.0,303.69,303.69,303.0,303.29,6668.0
2023-06-13 14:10:00,303.23,303.35,302.76,302.82,3902.0,303.23,303.35,302.76,302.82,3902.0
2023-06-13 14:15:00,302.92,303.31,302.75,303.28,2010.0,302.92,303.31,302.75,303.28,2010.0
2023-06-13 14:20:00,303.29,303.31,302.79,303.29,3863.0,303.29,303.31,302.79,303.29,3863.0
2023-06-13 14:25:00,303.69,304.15,303.6,303.86,8544.0,303.69,304.15,303.6,303.86,8544.0
2023-06-13 14:30:00,303.99,304.06,303.72,303.73,8867.0,303.99,304.06,303.72,303.73,8867.0
2023-06-13 14:35:00,303.72,304.04,303.68,303.86,6494.0,303.72,304.04,303.68,303.86,6494.0
2023-06-13 14:40:00,303.73,303.73,302.81,302.89,4867.0,303.73,303.73,302.81,302.89,4867.0
2023-06-13 14:45:00,302.72,303.21,302.69,303.05,1974.0,302.72,303.21,302.69,303.05,1974.0
2023-06-13 14:50:00,303.2,303.27,302.72,302.8,3990.0,303.2,303.27,302.72,302.8,3990.0
2023-06-13 14:55:00,302.74,303.07,302.66,302.85,9746.0,302.74,303.07,302.66,302.85,9746.0
2023-06-13 15:00:00,302.85,303.05,302.7,302.86,3995.0,302.85,303.05,302.7,302.86,3995.0
2023-06-13 15:05:00,302.86,303.76,302.77,303.76,8747.0,302.86,303.76,302.77,303.76,8747.0
2023-06-13 15:10:00,303.73,304.14,303.43,304.04,16177.0,303.73,304.14,303.43,304.04,16177.0
2023-06-13 15:15:00,304.01,305.11,304.01,304.99,10395.0,304.01,305.11,304.01,304.99,10395.0
2023-06-13 15:20:00,305.03,305.25,304.69,304.96,13246.0,305.03,305.25,304.69,304.96,13246.0
2023-06-13 15:25:00,304.79,305.0,304.56,304.94,7289.0,304.79,305.0,304.56,304.94,7289.0
2023-06-13 15:30:00,304.84,305.0,304.54,305.0,8571.0,304.84,305.0,304.54,305.0,8571.0
2023-06-13 15:35:00,304.88,304.91,304.24,304.61,8733.0,304.88,304.91,304.24,304.61,8733.0
2023-06-13 15:40:00,304.5,305.07,304.5,304.94,9214.0,304.5,305.07,304.5,304.94,9214.0
2023-06-13 15:45:00,304.99,305.11,304.89,304.93,10463.0,304.99,305.11,304.89,304.93,10463.0
2023-06-13 15:50:00,305.0,305.22,304.52,304.96,20195.0,305.0,305.22,304.52,304.96,20195.0
2023-06-13 15:55:00,304.9,305.0,304.22,304.68,46887.0,304.9,305.0,304.22,304.68,46887.0
2023-06-14 09:30:00,304.6,305.39,303.53,305.39,22176.0,304.6,305.39,303.53,305.39,22176.0
2023-06-14 09:35:00,305.12,305.66,304.26,304.88,8562.0,305.12,305.66,304.26,304.88,8562.0
2023-06-14 09:40:00,304.87,306.52,304.86,306.28,16875.0,304.87,306.52,304.86,306.28,16875.0
2023-06-14 09:45:00,306.32,306.42,305.13,305.16,9560.0,306.32,306.42,305.13,305.16,9560.0
2023-06-14 09:50:00,305.22,305.38,304.28,304.28,3812.0,305.22,305.38,304.28,304.28,3812.0
2023-06-14 09:55:00,304.08,304.15,302.51,302.61,15569.0,304.08,304.15,302.51,302.61,15569.0
2023-06-14 10:00:00,302.72,303.72,302.45,302.5,10240.0,302.72,303.72,302.45,302.5,10240.0
2023-06-14 10:05:00,302.49,303.25,301.61,302.11,14273.0,302.49,303.25,301.61,302.11,14273.0
2023-06-14 10:10:00,302.0,302.28,301.04,301.04,7097.0,302.0,302.28,301.04,301.04,7097.0
2023-06-14 10:15:00,301.38,301.64,300.75,300.94,11812.0,301.38,301.64,300.75,300.94,11812.0
2023-06-14 10:20:00,300.96,301.5,300.64,300.8,16502.0,300.96,301.5,300.64,300.8,16502.0
2023-06-14 10:25:00,300.71,301.0,300.5,300.56,11051.0,300.71,301.0,300.5,300.56,11051.0
2023-06-14 10:30:00,300.48,300.89,300.13,300.32,10944.0,300.48,300.89,300.13,300.32,10944.0
2023-06-14 10:35:00,300.6,301.22,300.49,301.19,8590.0,300.6,301.22,300.49,301.19,8590.0
2023-06-14 10:40:00,301.18,301.18,300.94,300.94,5037.0,301.18,301.18,300.94,300.94,5037.0
2023-06-14 10:45:00,300.94,301.26,300.92,301.2,6082.0,300.94,301.26,300.92,301.2,6082.0
2023-06-14 10:50:00,301.16,301.2,300.45,300.45,6932.0,301.16,301.2,300.45,300.45,6932.0
2023-06-14 10:55:00,300.4,300.48,299.83,300.08,10568.0,300.4,300.48,299.83,300.08,10568.0
2023-06-14 11:00:00,300.13,300.26,299.79,299.79,6686.0,300.13,300.26,299.79,299.79,6686.0
2023-06-14 11:05:00,299.8,299.81,299.45,299.66,5858.0,299.8,299.81,299.45,299.66,5858.0
2023-06-14 11:10:00,299.73,300.23,299.61,300.23,10323.0,299.73,300.23,299.61,300.23,10323.0
2023-06-14 11:15:00,300.3,301.07,300.29,300.83,3891.0,300.3,301.07,300.29,300.83,3891.0
2023-06-14 11:20:00,300.86,300.89,300.42,300.49,8106.0,300.86,300.89,300.42,300.49,8106.0
2023-06-14 11:25:00,300.41,301.17,300.41,301.09,7446.0,300.41,301.17,300.41,301.09,7446.0
2023-06-14 11:30:00,301.12,301.22,300.53,300.53,2640.0,301.12,301.22,300.53,300.53,2640.0
2023-06-14 11:35:00,300.59,300.59,299.92,299.94,2736.0,300.59,300.59,299.92,299.94,2736.0
2023-06-14 11:40:00,299.94,300.22,299.9,299.97,6032.0,299.94,300.22,299.9,299.97,6032.0
2023-06-14 11:45:00,300.11,300.22,299.72,299.76,3514.0,300.11,300.22,299.72,299.76,3514.0
2023-06-14 11:50:00,299.82,300.03,299.72,299.95,4216.0,299.82,300.03,299.72,299.95,4216.0
2023-06-14 11:55:00,299.73,299.85,299.63,299.8,3777.0,299.73,299.85,299.63,299.8,3777.0
2023-06-14 12:00:00,299.85,300.11,299.77,300.04,3507.0,299.85,300.11,299.77,300.04,3507.0
2023-06-14 12:05:00,300.08,300.09,299.66,299.76,4563.0,300.08,300.09,299.66,299.76,4563.0
2023-06-14 12:10:00,299.52,299.59,299.46,299.55,4337.0,299.52,299.59,299.46,299.55,4337.0
2023-06-14 12:15:00,299.55,299.92,299.5,299.87,3764.0,299.55,299.92,299.5,299.87,3764.0
2023-06-14 12:20:00,299.92,300.24,299.92,300.13,3334.0,299.92,300.24,299.92,300.13,3334.0
2023-06-14 12:25:00,300.16,300.16,299.68,299.86,3628.0,300.16,300.16,299.68,299.86,3628.0
2023-06-14 12:30:00,299.93,300.15,299.93,300.12,2290.0,299.93,300.15,299.93,300.12,2290.0
2023-06-14 12:35:00,300.18,300.18,299.74,299.78,3700.0,300.18,300.18,299.74,299.78,3700.0
2023-06-14 12:40:00,299.83,299.99,299.38,299.38,5350.0,299.83,299.99,299.38,299.38,5350.0
2023-06-14 12:45:00,299.43,299.63,299.31,299.63,6105.0,299.43,299.63,299.31,299.63,6105.0
2023-06-14 12:50:00,299.46,299.56,299.22,299.3,3460.0,299.46,299.56,299.22,299.3,3460.0
2023-06-14 12:55:00,299.23,299.63,299.07,299.54,7926.0,299.23,299.63,299.07,299.54,7926.0
2023-06-14 13:00:00,299.53,299.54,298.81,299.0,10906.0,299.53,299.54,298.81,299.0,10906.0
2023-06-14 13:05:00,298.82,299.01,298.34,299.01,14941.0,298.82,299.01,298.34,299.01,14941.0
2023-06-14 13:10:00,298.96,299.1,298.79,298.89,8118.0,298.96,299.1,298.79,298.89,8118.0
2023-06-14 13:15:00,298.9,298.98,298.35,298.42,10839.0,298.9,298.98,298.35,298.42,10839.0
2023-06-14 13:20:00,298.35,298.75,298.27,298.73,8104.0,298.35,298.75,298.27,298.73,8104.0
2023-06-14 13:25:00,298.8,298.83,298.64,298.71,2059.0,298.8,298.83,298.64,298.71,2059.0
2023-06-14 13:30:00,298.58,298.59,298.14,298.26,4429.0,298.58,298.59,298.14,298.26,4429.0
2023-06-14 13:35:00,298.37,298.56,298.14,298.56,7996.0,298.37,298.56,298.14,298.56,7996.0
2023-06-14 13:40:00,298.64,298.64,298.09,298.09,4174.0,298.64,298.64,298.09,298.09,4174.0
2023-06-14 13:45:00,298.0,298.02,297.8,298.01,12349.0,298.0,298.02,297.8,298.01,12349.0
2023-06-14 13:50:00,297.95,297.96,297.76,297.81,7990.0,297.95,297.96,297.76,297.81,7990.0
2023-06-14 13:55:00,297.81,298.03,297.72,297.92,10865.0,297.81,298.03,297.72,297.92,10865.0
2023-06-14 14:00:00,297.82,297.82,297.13,297.42,14081.0,297.82,297.82,297.13,297.42,14081.0
2023-06-14 14:05:00,297.51,297.51,296.51,297.3,12580.0,297.51,297.51,296.51,297.3,12580.0
2023-06-14 14:10:00,297.19,297.33,296.51,296.71,8813.0,297.19,297.33,296.51,296.71,8813.0
2023-06-14 14:15:00,296.68,297.01,296.45,296.45,5347.0,296.68,297.01,296.45,296.45,5347.0
2023-06-14 14:20:00,296.54,296.63,296.1,296.39,7300.0,296.54,296.63,296.1,296.39,7300.0
2023-06-14 14:25:00,296.3,297.01,296.08,297.0,15678.0,296.3,297.01,296.08,297.0,15678.0
2023-06-14 14:30:00,296.91,297.6,296.78,297.23,12575.0,296.91,297.6,296.78,297.23,12575.0
2023-06-14 14:35:00,297.25,297.59,297.05,297.19,8609.0,297.25,297.59,297.05,297.19,8609.0
2023-06-14 14:40:00,297.19,298.01,297.19,297.94,9406.0,297.19,298.01,297.19,297.94,9406.0
2023-06-14 14:45:00,297.98,298.23,297.84,298.09,13461.0,297.98,298.23,297.84,298.09,13461.0
2023-06-14 14:50:00,298.2,298.42,298.02,298.23,9452.0,298.2,298.42,298.02,298.23,9452.0
2023-06-14 14:55:00,298.25,298.6,298.19,298.42,17287.0,298.25,298.6,298.19,298.42,17287.0
2023-06-14 15:00:00,298.32,299.02,298.32,298.65,6445.0,298.32,299.02,298.32,298.65,6445.0
2023-06-14 15:05:00,298.65,299.63,298.55,299.44,11853.0,298.65,299.63,298.55,299.44,11853.0
2023-06-14 15:10:00,299.38,299.55,299.08,299.23,21130.0,299.38,299.55,299.08,299.23,21130.0
2023-06-14 15:15:00,299.23,299.43,298.99,299.37,11155.0,299.23,299.43,298.99,299.37,11155.0
2023-06-14 15:20:00,299.4,299.9,299.35,299.61,6007.0,299.4,299.9,299.35,299.61,6007.0
2023-06-14 15:25:00,299.68,300.0,299.37,299.43,16541.0,299.68,300.0,299.37,299.43,16541.0
2023-06-14 15:30:00,299.3,299.48,298.92,299.41,14397.0,299.3,299.48,298.92,299.41,14397.0
2023-06-14 15:35:00,299.38,299.59,298.98,299.39,50172.0,299.38,299.59,298.98,299.39,50172.0
2023-06-14 15:40:00,299.43,299.51,299.27,299.27,13174.0,299.43,299.51,299.27,299.27,13174.0
2023-06-14 15:45:00,299.27,299.95,299.11,299.75,28480.0,299.27,299.95,299.11,299.75,28480.0
2023-06-14 15:50:00,299.66,299.85,298.43,299.62,51432.0,299.66,299.85,298.43,299.62,51432.0
2023-06-14 15:55:00,299.6,300.08,299.42,300.07,61121.0,299.6,300.08,299.42,300.07,61121.0
2023-06-15 09:30:00,300.3,300.3,297.01,297.33,18871.0,300.3,300.3,297.01,297.33,18871.0
2023-06-15 09:35:00,297.17,298.85,297.01,298.55,9156.0,297.17,298.85,297.01,298.55,9156.0
2023-06-15 09:40:00,298.51,299.09,298.25,298.85,16127.0,298.51,299.09,298.25,298.85,16127.0
2023-06-15 09:45:00,298.68,298.9,296.67,296.75,10428.0,298.68,298.9,296.67,296.75,10428.0
2023-06-15 09:50:00,296.82,297.04,296.51,296.52,10216.0,296.82,297.04,296.51,296.52,10216.0
2023-06-15 09:55:00,296.52,296.52,295.55,296.17,11473.0,296.52,296.52,295.55,296.17,11473.0
2023-06-15 10:00:00,296.21,296.56,295.22,296.45,25142.0,296.21,296.56,295.22,296.45,25142.0
2023-06-15 10:05:00,296.38,296.56,295.0,295.08,9605.0,296.38,296.56,295.0,295.08,9605.0
2023-06-15 10:10:00,295.02,295.03,293.75,294.44,19958.0,295.02,295.03,293.75,294.44,19958.0
2023-06-15 10:15:00,294.63,295.34,294.54,295.15,15016.0,294.63,295.34,294.54,295.15,15016.0
2023-06-15 10:20:00,295.03,296.34,295.02,295.56,15713.0,295.03,296.34,295.02,295.56,15713.0
2023-06-15 10:25:00,295.73,296.42,295.57,296.38,16276.0,295.73,296.42,295.57,296.38,16276.0
2023-06-15 10:30:00,296.06,296.81,295.53,295.53,11010.0,296.06,296.81,295.53,295.53,11010.0
2023-06-15 10:35:00,295.58,295.58,294.72,294.97,7539.0,295.58,295.58,294.72,294.97,7539.0
2023-06-15 10:40:00,294.86,295.32,294.75,295.11,5663.0,294.86,295.32,294.75,295.11,5663.0
2023-06-15 10:45:00,295.24,295.3,294.83,295.05,12116.0,295.24,295.3,294.83,295.05,12116.0
2023-06-15 10:50:00,294.94,294.99,294.28,294.28,13675.0,294.94,294.99,294.28,294.28,13675.0
2023-06-15 10:55:00,294.3,294.3,293.45,293.45,8211.0,294.3,294.3,293.45,293.45,8211.0
2023-06-15 11:00:00,293.42,293.99,293.21,293.99,13383.0,293.42,293.99,293.21,293.99,13383.0
2023-06-15 11:05:00,293.97,294.24,293.88,294.14,12000.0,293.97,294.24,293.88,294.14,12000.0
2023-06-15 11:10:00,294.14,294.68,294.14,294.6,8870.0,294.14,294.68,294.14,294.6,8870.0
2023-06-15 11:15:00,294.54,295.32,294.53,295.07,4926.0,294.54,295.32,294.53,295.07,4926.0
2023-06-15 11:20:00,295.16,295.58,294.92,295.02,13577.0,295.16,295.58,294.92,295.02,13577.0
2023-06-15 11:25:00,294.94,294.96,294.25,294.44,8988.0,294.94,294.96,294.25,294.44,8988.0
2023-06-15 11:30:00,294.56,294.72,294.06,294.06,8052.0,294.56,294.72,294.06,294.06,8052.0
2023-06-15 11:35:00,294.12,294.31,294.05,294.09,10726.0,294.12,294.31,294.05,294.09,10726.0
2023-06-15 11:40:00,294.09,294.3,293.61,293.61,7514.0,294.09,294.3,293.61,293.61,7514.0
2023-06-15 11:45:00,293.8,294.23,293.66,293.76,5199.0,293.8,294.23,293.66,293.76,5199.0
2023-06-15 11:50:00,293.71,294.31,293.71,294.17,4625.0,293.71,294.31,293.71,294.17,4625.0
2023-06-15 11:55:00,294.08,294.17,293.7,293.76,3826.0,294.08,294.17,293.7,293.76,3826.0
2023-06-15 12:00:00,293.76,294.33,293.7,294.31,8553.0,293.76,294.33,293.7,294.31,8553.0
2023-06-15 12:05:00,294.3,294.81,294.0,294.81,4293.0,294.3,294.81,294.0,294.81,4293.0
2023-06-15 12:10:00,294.81,295.28,294.51,294.92,16427.0,294.81,295.28,294.51,294.92,16427.0
2023-06-15 12:15:00,295.08,295.57,295.08,295.43,2953.0,295.08,295.57,295.08,295.43,2953.0
2023-06-15 12:20:00,295.34,295.34,294.15,294.18,16638.0,295.34,295.34,294.15,294.18,16638.0
2023-06-15 12:25:00,294.13,294.29,293.97,294.13,14230.0,294.13,294.29,293.97,294.13,14230.0
2023-06-15 12:30:00,293.98,294.22,293.84,293.84,9005.0,293.98,294.22,293.84,293.84,9005.0
2023-06-15 12:35:00,294.04,294.14,293.52,293.62,9690.0,294.04,294.14,293.52,293.62,9690.0
2023-06-15 12:40:00,293.62,294.65,293.52,294.65,14772.0,293.62,294.65,293.52,294.65,14772.0
2023-06-15 12:45:00,294.64,295.23,294.55,295.23,5077.0,294.64,295.23,294.55,295.23,5077.0
2023-06-15 12:50:00,295.23,295.42,294.68,294.87,6940.0,295.23,295.42,294.68,294.87,6940.0
2023-06-15 12:55:00,294.87,294.9,294.72,294.78,3841.0,294.87,294.9,294.72,294.78,3841.0
2023-06-15 13:00:00,294.65,295.04,294.63,294.94,4750.0,294.65,295.04,294.63,294.94,4750.0
2023-06-15 13:05:00,294.96,294.98,294.57,294.61,4629.0,294.96,294.98,294.57,294.61,4629.0
2023-06-15 13:10:00,294.77,295.17,294.63,295.13,3670.0,294.77,295.17,294.63,295.13,3670.0
2023-06-15 13:15:00,295.16,295.36,295.03,295.26,2846.0,295.16,295.36,295.03,295.26,2846.0
2023-06-15 13:20:00,295.24,295.3,295.17,295.3,2729.0,295.24,295.3,295.17,295.3,2729.0
2023-06-15 13:25:00,295.31,295.4,295.04,295.31,2460.0,295.31,295.4,295.04,295.31,2460.0
2023-06-15 13:30:00,295.18,295.88,295.18,295.36,5847.0,295.18,295.88,295.18,295.36,5847.0
2023-06-15 13:35:00,295.37,295.4,295.03,295.22,2673.0,295.37,295.4,295.03,295.22,2673.0
2023-06-15 13:40:00,295.35,295.38,295.21,295.21,3511.0,295.35,295.38,295.21,295.21,3511.0
2023-06-15 13:45:00,295.4,295.53,295.12,295.12,3522.0,295.4,295.53,295.12,295.12,3522.0
2023-06-15 13:50:00,295.1,295.64,295.0,295.22,7396.0,295.1,295.64,295.0,295.22,7396.0
2023-06-15 13:55:00,295.22,295.7,295.22,295.46,4884.0,295.22,295.7,295.22,295.46,4884.0
2023-06-15 14:00:00,295.43,295.92,295.39,295.92,5999.0,295.43,295.92,295.39,295.92,5999.0
2023-06-15 14:05:00,295.93,296.05,295.75,295.88,3953.0,295.93,296.05,295.75,295.88,3953.0
2023-06-15 14:10:00,295.7,296.2,295.56,296.13,6742.0,295.7,296.2,295.56,296.13,6742.0
2023-06-15 14:15:00,296.16,296.26,295.76,296.22,3864.0,296.16,296.26,295.76,296.22,3864.0
2023-06-15 14:20:00,296.18,296.43,296.13,296.19,9213.0,296.18,296.43,296.13,296.19,9213.0
2023-06-15 14:25:00,296.18,296.29,295.69,296.24,4779.0,296.18,296.29,295.69,296.24,4779.0
2023-06-15 14:30:00,296.16,296.18,296.0,296.0,2096.0,296.16,296.18,296.0,296.0,2096.0
2023-06-15 14:35:00,296.05,296.79,295.92,296.68,11419.0,296.05,296.79,295.92,296.68,11419.0
2023-06-15 14:40:00,296.68,297.59,296.68,297.52,6425.0,296.68,297.59,296.68,297.52,6425.0
2023-06-15 14:45:00,297.48,297.64,297.2,297.29,18066.0,297.48,297.64,297.2,297.29,18066.0
2023-06-15 14:50:00,297.35,297.55,297.13,297.32,4006.0,297.35,297.55,297.13,297.32,4006.0
2023-06-15 14:55:00,297.31,297.71,297.28,297.71,8938.0,297.31,297.71,297.28,297.71,8938.0
2023-06-15 15:00:00,297.75,297.8,296.88,296.9,4138.0,297.75,297.8,296.88,296.9,4138.0
2023-06-15 15:05:00,296.88,297.03,296.67,296.81,7654.0,296.88,297.03,296.67,296.81,7654.0
2023-06-15 15:10:00,296.84,297.15,296.84,297.06,5841.0,296.84,297.15,296.84,297.06,5841.0
2023-06-15 15:15:00,297.14,297.42,296.95,297.27,3857.0,297.14,297.42,296.95,297.27,3857.0
2023-06-15 15:20:00,297.29,297.38,297.0,297.36,5023.0,297.29,297.38,297.0,297.36,5023.0
2023-06-15 15:25:00,297.36,297.77,297.13,297.77,7575.0,297.36,297.77,297.13,297.77,7575.0
2023-06-15 15:30:00,297.6,298.37,297.5,298.26,11657.0,297.6,298.37,297.5,298.26,11657.0
2023-06-15 15:35:00,298.38,298.38,297.72,297.72,8429.0,298.38,298.38,297.72,297.72,8429.0
2023-06-15 15:40:00,297.76,298.18,297.69,297.98,10199.0,297.76,298.18,297.69,297.98,10199.0
2023-06-15 15:45:00,297.92,298.17,297.6,297.78,21736.0,297.92,298.17,297.6,297.78,21736.0
2023-06-15 15:50:00,297.85,297.94,297.38,297.74,24461.0,297.85,297.94,297.38,297.74,24461.0
2023-06-15 15:55:00,297.79,297.99,297.31,297.83,63761.0,297.79,297.99,297.31,297.83,63761.0
2023-06-16 09:30:00,300.57,300.57,296.2,297.17,203925.0,300.57,300.57,296.2,297.17,203925.0
2023-06-16 09:35:00,297.27,299.51,296.55,299.5,5320.0,297.27,299.51,296.55,299.5,5320.0
2023-06-16 09:40:00,299.07,299.56,298.27,298.99,9639.0,299.07,299.56,298.27,298.99,9639.0
2023-06-16 09:45:00,298.88,299.35,298.05,299.35,15128.0,298.88,299.35,298.05,299.35,15128.0
2023-06-16 09:50:00,299.4,299.6,298.88,299.1,3431.0,299.4,299.6,298.88,299.1,3431.0
2023-06-16 09:55:00,299.3,301.53,299.3,301.53,12050.0,299.3,301.53,299.3,301.53,12050.0
2023-06-16 10:00:00,301.25,302.34,301.23,302.22,34402.0,301.25,302.34,301.23,302.22,34402.0
2023-06-16 10:05:00,302.24,303.63,302.15,303.63,60985.0,302.24,303.63,302.15,303.63,60985.0
2023-06-16 10:10:00,303.5,304.79,303.26,303.95,27669.0,303.5,304.79,303.26,303.95,27669.0
2023-06-16 10:15:00,303.94,304.42,302.26,302.26,14007.0,303.94,304.42,302.26,302.26,14007.0
2023-06-16 10:20:00,301.95,302.25,301.55,301.7,4600.0,301.95,302.25,301.55,301.7,4600.0
2023-06-16 10:25:00,301.68,301.78,301.3,301.48,4633.0,301.68,301.78,301.3,301.48,4633.0
2023-06-16 10:30:00,301.5,302.0,301.49,301.54,6502.0,301.5,302.0,301.49,301.54,6502.0
2023-06-16 10:35:00,301.68,301.77,300.77,300.79,2000.0,301.68,301.77,300.77,300.79,2000.0
2023-06-16 10:40:00,300.6,300.6,300.01,300.31,3451.0,300.6,300.6,300.01,300.31,3451.0
2023-06-16 10:45:00,300.13,300.54,300.08,300.38,2329.0,300.13,300.54,300.08,300.38,2329.0
2023-06-16 10:50:00,300.54,301.57,300.54,301.31,13285.0,300.54,301.57,300.54,301.31,13285.0
2023-06-16 10:55:00,301.18,301.47,301.07,301.4,1634.0,301.18,301.47,301.07,301.4,1634.0
2023-06-16 11:00:00,301.27,301.27,300.57,300.75,4214.0,301.27,301.27,300.57,300.75,4214.0
2023-06-16 11:05:00,300.53,300.54,299.91,300.29,4819.0,300.53,300.54,299.91,300.29,4819.0
2023-06-16 11:10:00,300.29,300.33,300.06,300.25,2800.0,300.29,300.33,300.06,300.25,2800.0
2023-06-16 11:15:00,300.5,300.5,299.49,299.52,4584.0,300.5,300.5,299.49,299.52,4584.0
2023-06-16 11:20:00,299.62,299.87,299.26,299.27,2571.0,299.62,299.87,299.26,299.27,2571.0
2023-06-16 11:25:00,299.38,299.42,298.98,299.17,5024.0,299.38,299.42,298.98,299.17,5024.0
2023-06-16 11:30:00,299.08,299.41,299.08,299.33,3200.0,299.08,299.41,299.08,299.33,3200.0
2023-06-16 11:35:00,299.31,299.31,298.62,298.81,2165.0,299.31,299.31,298.62,298.81,2165.0
2023-06-16 11:40:00,298.79,299.03,298.79,298.83,2592.0,298.79,299.03,298.79,298.83,2592.0
2023-06-16 11:45:00,298.86,298.86,298.37,298.5,4939.0,298.86,298.86,298.37,298.5,4939.0
2023-06-16 11:50:00,298.61,298.93,297.74,298.93,17206.0,298.61,298.93,297.74,298.93,17206.0
2023-06-16 11:55:00,298.74,299.17,298.63,299.1,7165.0,298.74,299.17,298.63,299.1,7165.0
2023-06-16 12:00:00,299.22,299.22,298.81,299.06,2300.0,299.22,299.22,298.81,299.06,2300.0
2023-06-16 12:05:00,299.06,299.8,299.05,299.21,3292.0,299.06,299.8,299.05,299.21,3292.0
2023-06-16 12:10:00,299.32,299.32,298.91,299.24,4684.0,299.32,299.32,298.91,299.24,4684.0
2023-06-16 12:15:00,299.16,299.79,299.04,299.65,2334.0,299.16,299.79,299.04,299.65,2334.0
2023-06-16 12:20:00,299.66,299.66,299.26,299.35,4005.0,299.66,299.66,299.26,299.35,4005.0
2023-06-16 12:25:00,299.33,299.74,299.33,299.74,1957.0,299.33,299.74,299.33,299.74,1957.0
2023-06-16 12:30:00,299.71,300.2,299.71,299.95,6180.0,299.71,300.2,299.71,299.95,6180.0
2023-06-16 12:35:00,300.09,300.09,299.76,299.92,2000.0,300.09,300.09,299.76,299.92,2000.0
2023-06-16 12:40:00,300.02,300.02,299.72,300.01,2568.0,300.02,300.02,299.72,300.01,2568.0
2023-06-16 12:45:00,299.87,299.87,299.29,299.35,2600.0,299.87,299.87,299.29,299.35,2600.0
2023-06-16 12:50:00,299.24,299.38,299.01,299.34,3255.0,299.24,299.38,299.01,299.34,3255.0
2023-06-16 12:55:00,299.47,299.5,299.12,299.32,11500.0,299.47,299.5,299.12,299.32,11500.0
2023-06-16 13:00:00,299.38,299.39,299.0,299.05,1322.0,299.38,299.39,299.0,299.05,1322.0
2023-06-16 13:05:00,299.0,299.01,298.87,298.88,1700.0,299.0,299.01,298.87,298.88,1700.0
2023-06-16 13:10:00,298.88,298.89,298.12,298.13,4303.0,298.88,298.89,298.12,298.13,4303.0
2023-06-16 13:15:00,298.44,298.57,298.13,298.13,1548.0,298.44,298.57,298.13,298.13,1548.0
2023-06-16 13:20:00,298.32,298.35,298.07,298.07,1600.0,298.32,298.35,298.07,298.07,1600.0
2023-06-16 13:25:00,298.24,298.24,297.88,298.11,2885.0,298.24,298.24,297.88,298.11,2885.0
2023-06-16 13:30:00,298.23,298.49,298.0,298.37,3557.0,298.23,298.49,298.0,298.37,3557.0
2023-06-16 13:35:00,298.5,298.5,298.09,298.19,6620.0,298.5,298.5,298.09,298.19,6620.0
2023-06-16 13:40:00,298.07,298.31,297.95,298.31,1643.0,298.07,298.31,297.95,298.31,1643.0
2023-06-16 13:45:00,298.24,298.33,298.07,298.26,2000.0,298.24,298.33,298.07,298.26,2000.0
2023-06-16 13:50:00,298.26,298.51,298.16,298.5,2219.0,298.26,298.51,298.16,298.5,2219.0
2023-06-16 13:55:00,298.46,298.46,298.17,298.17,900.0,298.46,298.46,298.17,298.17,900.0
2023-06-16 14:00:00,298.18,298.32,298.18,298.24,1200.0,298.18,298.32,298.18,298.24,1200.0
2023-06-16 14:05:00,298.24,298.53,298.12,298.12,3082.0,298.24,298.53,298.12,298.12,3082.0
2023-06-16 14:10:00,298.11,298.11,297.69,297.79,1821.0,298.11,298.11,297.69,297.79,1821.0
2023-06-16 14:15:00,297.89,298.08,297.8,298.08,1248.0,297.89,298.08,297.8,298.08,1248.0
2023-06-16 14:20:00,298.17,298.25,298.09,298.12,1400.0,298.17,298.25,298.09,298.12,1400.0
2023-06-16 14:25:00,298.23,298.25,298.12,298.12,1204.0,298.23,298.25,298.12,298.12,1204.0
2023-06-16 14:30:00,298.17,298.26,298.07,298.1,1000.0,298.17,298.26,298.07,298.1,1000.0
2023-06-16 14:35:00,298.05,298.43,298.01,298.39,1827.0,298.05,298.43,298.01,298.39,1827.0
2023-06-16 14:40:00,298.31,298.31,298.12,298.12,1200.0,298.31,298.31,298.12,298.12,1200.0
2023-06-16 14:45:00,298.02,298.1,297.74,297.79,2452.0,298.02,298.1,297.74,297.79,2452.0
2023-06-16 14:50:00,297.7,298.02,297.68,297.89,3545.0,297.7,298.02,297.68,297.89,3545.0
2023-06-16 14:55:00,297.9,297.99,297.87,297.96,2419.0,297.9,297.99,297.87,297.96,2419.0
2023-06-16 15:00:00,297.98,297.98,297.67,297.96,2353.0,297.98,297.98,297.67,297.96,2353.0
2023-06-16 15:05:00,297.82,297.96,297.76,297.89,1933.0,297.82,297.96,297.76,297.89,1933.0
2023-06-16 15:10:00,297.88,298.04,297.79,297.83,4142.0,297.88,298.04,297.79,297.83,4142.0
2023-06-16 15:15:00,297.89,297.98,297.83,297.94,2721.0,297.89,297.98,297.83,297.94,2721.0
2023-06-16 15:20:00,297.94,298.46,297.94,298.25,4551.0,297.94,298.46,297.94,298.25,4551.0
2023-06-16 15:25:00,298.14,298.16,297.9,298.08,3687.0,298.14,298.16,297.9,298.08,3687.0
2023-06-16 15:30:00,298.15,298.9,298.04,298.9,6175.0,298.15,298.9,298.04,298.9,6175.0
2023-06-16 15:35:00,298.88,299.13,298.78,298.85,5125.0,298.88,299.13,298.78,298.85,5125.0
2023-06-16 15:40:00,298.84,299.09,298.39,298.39,10442.0,298.84,299.09,298.39,298.39,10442.0
2023-06-16 15:45:00,298.38,298.59,298.16,298.38,15369.0,298.38,298.59,298.16,298.38,15369.0
2023-06-16 15:50:00,298.52,298.87,298.05,298.71,28206.0,298.52,298.87,298.05,298.71,28206.0
2023-06-16 15:55:00,298.72,298.72,297.12,297.61,74283.0,298.72,298.72,297.12,297.61,74283.0
2023-06-20 09:30:00,296.0,297.4,295.3,296.67,19409.0,296.0,297.4,295.3,296.67,19409.0
2023-06-20 09:35:00,296.58,296.59,295.16,296.36,11367.0,296.58,296.59,295.16,296.36,11367.0
2023-06-20 09:40:00,296.58,297.89,296.52,297.46,9943.0,296.58,297.89,296.52,297.46,9943.0
2023-06-20 09:45:00,297.46,297.47,296.45,296.45,4657.0,297.46,297.47,296.45,296.45,4657.0
2023-06-20 09:50:00,296.12,296.5,295.66,296.5,5937.0,296.12,296.5,295.66,296.5,5937.0
2023-06-20 09:55:00,296.48,298.36,296.48,298.22,5161.0,296.48,298.36,296.48,298.22,5161.0
2023-06-20 10:00:00,298.21,298.21,297.55,298.06,2927.0,298.21,298.21,297.55,298.06,2927.0
2023-06-20 10:05:00,297.87,298.51,297.76,298.13,5564.0,297.87,298.51,297.76,298.13,5564.0
2023-06-20 10:10:00,298.16,298.73,298.03,298.13,3006.0,298.16,298.73,298.03,298.13,3006.0
2023-06-20 10:15:00,298.23,298.36,297.34,297.47,4111.0,298.23,298.36,297.34,297.47,4111.0
2023-06-20 10:20:00,297.35,297.45,296.98,297.09,3852.0,297.35,297.45,296.98,297.09,3852.0
2023-06-20 10:25:00,297.23,297.8,297.1,297.8,8686.0,297.23,297.8,297.1,297.8,8686.0
2023-06-20 10:30:00,297.88,298.15,297.67,298.11,5154.0,297.88,298.15,297.67,298.11,5154.0
2023-06-20 10:35:00,298.08,298.46,297.76,298.31,6839.0,298.08,298.46,297.76,298.31,6839.0
2023-06-20 10:40:00,298.32,298.32,297.79,297.79,1562.0,298.32,298.32,297.79,297.79,1562.0
2023-06-20 10:45:00,297.43,297.71,297.3,297.47,2811.0,297.43,297.71,297.3,297.47,2811.0
2023-06-20 10:50:00,297.26,297.58,297.24,297.58,2300.0,297.26,297.58,297.24,297.58,2300.0
2023-06-20 10:55:00,297.42,297.42,296.94,297.13,2844.0,297.42,297.42,296.94,297.13,2844.0
2023-06-20 11:00:00,297.32,297.56,297.28,297.29,3999.0,297.32,297.56,297.28,297.29,3999.0
2023-06-20 11:05:00,297.2,297.52,297.2,297.43,2700.0,297.2,297.52,297.2,297.43,2700.0
2023-06-20 11:10:00,297.33,297.33,296.78,296.85,3764.0,297.33,297.33,296.78,296.85,3764.0
2023-06-20 11:15:00,296.81,297.08,296.8,297.01,1600.0,296.81,297.08,296.8,297.01,1600.0
2023-06-20 11:20:00,296.97,297.3,296.97,297.02,1930.0,296.97,297.3,296.97,297.02,1930.0
2023-06-20 11:25:00,297.22,297.33,297.15,297.18,600.0,297.22,297.33,297.15,297.18,600.0
2023-06-20 11:30:00,297.18,297.18,296.94,297.0,2554.0,297.18,297.18,296.94,297.0,2554.0
2023-06-20 11:35:00,297.06,297.06,296.33,296.36,5978.0,297.06,297.06,296.33,296.36,5978.0
2023-06-20 11:40:00,296.48,296.48,295.63,295.98,14183.0,296.48,296.48,295.63,295.98,14183.0
2023-06-20 11:45:00,295.98,296.51,295.97,296.35,1650.0,295.98,296.51,295.97,296.35,1650.0
2023-06-20 11:50:00,296.52,296.53,296.16,296.16,1600.0,296.52,296.53,296.16,296.16,1600.0
2023-06-20 11:55:00,296.3,296.59,296.3,296.4,1400.0,296.3,296.59,296.3,296.4,1400.0
2023-06-20 12:00:00,296.54,296.71,296.08,296.08,2493.0,296.54,296.71,296.08,296.08,2493.0
2023-06-20 12:05:00,296.14,296.26,296.14,296.23,900.0,296.14,296.26,296.14,296.23,900.0
2023-06-20 12:10:00,296.04,296.24,296.03,296.17,1496.0,296.04,296.24,296.03,296.17,1496.0
2023-06-20 12:15:00,296.05,296.45,296.0,296.4,3933.0,296.05,296.45,296.0,296.4,3933.0
2023-06-20 12:20:00,296.52,296.95,296.45,296.86,3412.0,296.52,296.95,296.45,296.86,3412.0
2023-06-20 12:25:00,296.84,297.0,295.93,296.42,22234.0,296.84,297.0,295.93,296.42,22234.0
2023-06-20 12:30:00,296.4,296.41,296.22,296.37,600.0,296.4,296.41,296.22,296.37,600.0
2023-06-20 12:35:00,296.7,296.7,296.38,296.56,1360.0,296.7,296.7,296.38,296.56,1360.0
2023-06-20 12:40:00,296.59,296.68,296.33,296.55,4125.0,296.59,296.68,296.33,296.55,4125.0
2023-06-20 12:45:00,296.43,296.68,296.38,296.68,700.0,296.43,296.68,296.38,296.68,700.0
2023-06-20 12:50:00,296.47,296.74,296.45,296.67,2034.0,296.47,296.74,296.45,296.67,2034.0
2023-06-20 12:55:00,296.74,296.76,296.5,296.75,1100.0,296.74,296.76,296.5,296.75,1100.0
2023-06-20 13:00:00,296.76,296.76,296.46,296.67,938.0,296.76,296.76,296.46,296.67,938.0
2023-06-20 13:05:00,296.57,296.73,296.56,296.7,1118.0,296.57,296.73,296.56,296.7,1118.0
2023-06-20 13:10:00,296.84,297.03,296.46,296.46,1500.0,296.84,297.03,296.46,296.46,1500.0
2023-06-20 13:15:00,296.66,296.72,296.36,296.59,1900.0,296.66,296.72,296.36,296.59,1900.0
2023-06-20 13:20:00,296.61,296.78,296.61,296.66,1200.0,296.61,296.78,296.61,296.66,1200.0
2023-06-20 13:25:00,296.66,296.77,296.59,296.63,1502.0,296.66,296.77,296.59,296.63,1502.0
2023-06-20 13:30:00,296.54,296.64,296.25,296.25,3729.0,296.54,296.64,296.25,296.25,3729.0
2023-06-20 13:35:00,296.39,296.59,296.39,296.59,1115.0,296.39,296.59,296.39,296.59,1115.0
2023-06-20 13:40:00,296.6,296.79,296.6,296.79,1100.0,296.6,296.79,296.6,296.79,1100.0
2023-06-20 13:45:00,296.9,296.9,296.66,296.75,1307.0,296.9,296.9,296.66,296.75,1307.0
2023-06-20 13:50:00,296.6,296.68,296.32,296.47,2100.0,296.6,296.68,296.32,296.47,2100.0
2023-06-20 13:55:00,296.44,296.57,295.96,295.96,3914.0,296.44,296.57,295.96,295.96,3914.0
2023-06-20 14:00:00,295.96,295.96,295.4,295.71,3404.0,295.96,295.96,295.4,295.71,3404.0
2023-06-20 14:05:00,295.69,296.11,295.69,296.1,1902.0,295.69,296.11,295.69,296.1,1902.0
2023-06-20 14:10:00,296.06,296.23,295.94,296.17,2279.0,296.06,296.23,295.94,296.17,2279.0
2023-06-20 14:15:00,296.15,296.19,295.91,296.17,2817.0,296.15,296.19,295.91,296.17,2817.0
2023-06-20 14:20:00,296.19,296.52,296.13,296.24,5258.0,296.19,296.52,296.13,296.24,5258.0
2023-06-20 14:25:00,296.25,296.25,295.84,295.94,1919.0,296.25,296.25,295.84,295.94,1919.0
2023-06-20 14:30:00,295.97,295.98,295.79,295.79,4500.0,295.97,295.98,295.79,295.79,4500.0
2023-06-20 14:35:00,295.82,295.82,295.47,295.47,1916.0,295.82,295.82,295.47,295.47,1916.0
2023-06-20 14:40:00,295.44,295.46,295.24,295.33,3110.0,295.44,295.46,295.24,295.33,3110.0
2023-06-20 14:45:00,295.33,295.57,295.33,295.54,1100.0,295.33,295.57,295.33,295.54,1100.0
2023-06-20 14:50:00,295.42,295.51,295.25,295.51,1200.0,295.42,295.51,295.25,295.51,1200.0
2023-06-20 14:55:00,295.51,295.58,295.14,295.14,1535.0,295.51,295.58,295.14,295.14,1535.0
2023-06-20 15:00:00,295.16,295.26,295.16,295.16,1850.0,295.16,295.26,295.16,295.16,1850.0
2023-06-20 15:05:00,295.21,295.21,294.75,294.9,3770.0,295.21,295.21,294.75,294.9,3770.0
2023-06-20 15:10:00,294.98,295.09,294.97,295.01,1415.0,294.98,295.09,294.97,295.01,1415.0
2023-06-20 15:15:00,295.05,295.36,295.04,295.24,1600.0,295.05,295.36,295.04,295.24,1600.0
2023-06-20 15:20:00,295.19,295.47,295.17,295.23,3783.0,295.19,295.47,295.17,295.23,3783.0
2023-06-20 15:25:00,295.29,295.35,295.17,295.31,7483.0,295.29,295.35,295.17,295.31,7483.0
2023-06-20 15:30:00,295.41,295.72,295.3,295.42,5015.0,295.41,295.72,295.3,295.42,5015.0
2023-06-20 15:35:00,295.34,295.39,295.07,295.19,9546.0,295.34,295.39,295.07,295.19,9546.0
2023-06-20 15:40:00,295.05,295.14,294.51,294.63,15515.0,295.05,295.14,294.51,294.63,15515.0
2023-06-20 15:45:00,294.63,294.7,294.3,294.37,15015.0,294.63,294.7,294.3,294.37,15015.0
2023-06-20 15:50:00,294.52,294.71,294.18,294.45,19445.0,294.52,294.71,294.18,294.45,19445.0
2023-06-20 15:55:00,294.25,294.25,293.65,293.86,49220.0,294.25,294.25,293.65,293.86,49220.0
2023-06-21 09:30:00,294.04,294.04,291.41,292.12,13766.0,294.04,294.04,291.41,292.12,13766.0
2023-06-21 09:35:00,291.7,291.9,289.99,290.62,9963.0,291.7,291.9,289.99,290.62,9963.0
2023-06-21 09:40:00,290.17,290.76,290.01,290.62,8086.0,290.17,290.76,290.01,290.62,8086.0
2023-06-21 09:45:00,290.54,292.0,290.53,291.5,13150.0,290.54,292.0,290.53,291.5,13150.0
2023-06-21 09:50:00,291.89,291.89,290.2,290.2,8774.0,291.89,291.89,290.2,290.2,8774.0
2023-06-21 09:55:00,290.23,291.79,290.22,291.79,5265.0,290.23,291.79,290.22,291.79,5265.0
2023-06-21 10:00:00,291.7,291.71,290.22,290.22,1755.0,291.7,291.71,290.22,290.22,1755.0
2023-06-21 10:05:00,290.14,290.8,289.83,289.93,8903.0,290.14,290.8,289.83,289.93,8903.0
2023-06-21 10:10:00,290.14,290.89,290.14,290.49,6930.0,290.14,290.89,290.14,290.49,6930.0
2023-06-21 10:15:00,290.68,291.64,290.52,291.41,7250.0,290.68,291.64,290.52,291.41,7250.0
2023-06-21 10:20:00,291.37,292.45,291.36,292.43,3236.0,291.37,292.45,291.36,292.43,3236.0
2023-06-21 10:25:00,292.31,292.62,291.57,291.92,3350.0,292.31,292.62,291.57,291.92,3350.0
2023-06-21 10:30:00,291.85,292.53,291.85,292.26,6792.0,291.85,292.53,291.85,292.26,6792.0
2023-06-21 10:35:00,292.46,292.66,292.27,292.38,2010.0,292.46,292.66,292.27,292.38,2010.0
2023-06-21 10:40:00,292.48,292.48,291.99,292.06,1200.0,292.48,292.48,291.99,292.06,1200.0
2023-06-21 10:45:00,291.86,292.07,291.52,291.94,3963.0,291.86,292.07,291.52,291.94,3963.0
2023-06-21 10:50:00,292.09,292.09,291.57,291.79,3034.0,292.09,292.09,291.57,291.79,3034.0
2023-06-21 10:55:00,292.15,293.3,292.15,293.11,2300.0,292.15,293.3,292.15,293.11,2300.0
2023-06-21 11:00:00,293.37,293.37,292.79,292.79,2000.0,293.37,293.37,292.79,292.79,2000.0
2023-06-21 11:05:00,292.93,292.93,292.29,292.91,2800.0,292.93,292.93,292.29,292.91,2800.0
2023-06-21 11:10:00,292.8,292.81,292.46,292.46,1200.0,292.8,292.81,292.46,292.46,1200.0
2023-06-21 11:15:00,292.54,292.56,292.12,292.13,2231.0,292.54,292.56,292.12,292.13,2231.0
2023-06-21 11:20:00,292.0,292.22,291.87,292.2,1900.0,292.0,292.22,291.87,292.2,1900.0
2023-06-21 11:25:00,292.09,292.65,292.08,292.3,2449.0,292.09,292.65,292.08,292.3,2449.0
2023-06-21 11:30:00,292.3,292.47,292.19,292.19,7900.0,292.3,292.47,292.19,292.19,7900.0
2023-06-21 11:35:00,292.21,292.21,292.05,292.13,1600.0,292.21,292.21,292.05,292.13,1600.0
2023-06-21 11:40:00,292.13,292.54,292.13,292.48,2900.0,292.13,292.54,292.13,292.48,2900.0
2023-06-21 11:45:00,292.52,292.82,292.42,292.47,3400.0,292.52,292.82,292.42,292.47,3400.0
2023-06-21 11:50:00,292.51,292.61,292.29,292.5,1800.0,292.51,292.61,292.29,292.5,1800.0
2023-06-21 11:55:00,292.36,292.6,292.31,292.4,1362.0,292.36,292.6,292.31,292.4,1362.0
2023-06-21 12:00:00,292.52,292.64,292.25,292.63,2900.0,292.52,292.64,292.25,292.63,2900.0
2023-06-21 12:05:00,292.76,293.01,292.66,292.99,3343.0,292.76,293.01,292.66,292.99,3343.0
2023-06-21 12:10:00,293.16,293.16,292.95,293.0,1737.0,293.16,293.16,292.95,293.0,1737.0
2023-06-21 12:15:00,293.06,293.32,292.95,293.28,3678.0,293.06,293.32,292.95,293.28,3678.0
2023-06-21 12:20:00,293.32,293.32,292.68,292.68,2627.0,293.32,293.32,292.68,292.68,2627.0
2023-06-21 12:25:00,292.82,292.97,292.82,292.96,1030.0,292.82,292.97,292.82,292.96,1030.0
2023-06-21 12:30:00,292.96,293.05,292.75,292.82,2300.0,292.96,293.05,292.75,292.82,2300.0
2023-06-21 12:35:00,292.72,293.26,292.7,293.2,4029.0,292.72,293.26,292.7,293.2,4029.0
2023-06-21 12:40:00,293.23,293.69,293.23,293.55,3010.0,293.23,293.69,293.23,293.55,3010.0
2023-06-21 12:45:00,293.59,293.59,293.23,293.26,4182.0,293.59,293.59,293.23,293.26,4182.0
2023-06-21 12:50:00,293.25,293.75,293.25,293.75,2600.0,293.25,293.75,293.25,293.75,2600.0
2023-06-21 12:55:00,293.88,294.09,293.75,293.93,9487.0,293.88,294.09,293.75,293.93,9487.0
2023-06-21 13:00:00,293.93,293.95,293.8,293.85,1288.0,293.93,293.95,293.8,293.85,1288.0
2023-06-21 13:05:00,293.81,293.83,293.5,293.8,2016.0,293.81,293.83,293.5,293.8,2016.0
2023-06-21 13:10:00,293.72,293.74,293.23,293.23,2390.0,293.72,293.74,293.23,293.23,2390.0
2023-06-21 13:15:00,293.22,293.5,293.2,293.36,1500.0,293.22,293.5,293.2,293.36,1500.0
2023-06-21 13:20:00,293.31,293.43,293.16,293.36,3100.0,293.31,293.43,293.16,293.36,3100.0
2023-06-21 13:25:00,293.47,293.63,293.37,293.58,2335.0,293.47,293.63,293.37,293.58,2335.0
2023-06-21 13:30:00,293.58,293.62,293.47,293.61,2540.0,293.58,293.62,293.47,293.61,2540.0
2023-06-21 13:35:00,293.65,294.03,293.62,293.62,4200.0,293.65,294.03,293.62,293.62,4200.0
2023-06-21 13:40:00,293.43,293.64,293.43,293.6,3683.0,293.43,293.64,293.43,293.6,3683.0
2023-06-21 13:45:00,293.48,293.62,293.45,293.62,2500.0,293.48,293.62,293.45,293.62,2500.0
2023-06-21 13:50:00,293.62,293.75,293.57,293.75,300.0,293.62,293.75,293.57,293.75,300.0
2023-06-21 13:55:00,293.72,293.78,293.52,293.58,1800.0,293.72,293.78,293.52,293.58,1800.0
2023-06-21 14:00:00,293.6,293.71,293.51,293.54,1025.0,293.6,293.71,293.51,293.54,1025.0
2023-06-21 14:05:00,293.64,293.8,293.63,293.63,1298.0,293.64,293.8,293.63,293.63,1298.0
2023-06-21 14:10:00,293.79,293.94,293.75,293.81,2850.0,293.79,293.94,293.75,293.81,2850.0
2023-06-21 14:15:00,293.85,293.85,293.68,293.76,1000.0,293.85,293.85,293.68,293.76,1000.0
2023-06-21 14:20:00,293.85,294.02,293.68,294.02,1800.0,293.85,294.02,293.68,294.02,1800.0
2023-06-21 14:25:00,294.02,294.28,294.02,294.15,1999.0,294.02,294.28,294.02,294.15,1999.0
2023-06-21 14:30:00,294.18,294.69,294.15,294.69,6665.0,294.18,294.69,294.15,294.69,6665.0
2023-06-21 14:35:00,294.76,294.84,294.31,294.31,5650.0,294.76,294.84,294.31,294.31,5650.0
2023-06-21 14:40:00,294.31,294.31,294.16,294.22,2400.0,294.31,294.31,294.16,294.22,2400.0
2023-06-21 14:45:00,294.19,294.22,293.92,293.93,1309.0,294.19,294.22,293.92,293.93,1309.0
2023-06-21 14:50:00,293.9,293.93,293.62,293.86,2100.0,293.9,293.93,293.62,293.86,2100.0
2023-06-21 14:55:00,293.79,293.79,293.53,293.58,1600.0,293.79,293.79,293.53,293.58,1600.0
2023-06-21 15:00:00,293.57,293.69,293.45,293.61,4262.0,293.57,293.69,293.45,293.61,4262.0
2023-06-21 15:05:00,293.43,293.58,293.27,293.49,1450.0,293.43,293.58,293.27,293.49,1450.0
2023-06-21 15:10:00,293.44,293.66,293.36,293.54,1000.0,293.44,293.66,293.36,293.54,1000.0
2023-06-21 15:15:00,293.62,293.93,293.39,293.39,4195.0,293.62,293.93,293.39,293.39,4195.0
2023-06-21 15:20:00,293.47,293.72,293.42,293.48,1616.0,293.47,293.72,293.42,293.48,1616.0
2023-06-21 15:25:00,293.35,293.51,293.34,293.38,1900.0,293.35,293.51,293.34,293.38,1900.0
2023-06-21 15:30:00,293.3,293.3,292.7,292.7,2250.0,293.3,293.3,292.7,292.7,2250.0
2023-06-21 15:35:00,292.71,292.76,292.53,292.76,4149.0,292.71,292.76,292.53,292.76,4149.0
2023-06-21 15:40:00,292.74,293.23,292.68,293.09,4777.0,292.74,293.23,292.68,293.09,4777.0
2023-06-21 15:45:00,293.03,293.65,293.03,293.38,21234.0,293.03,293.65,293.03,293.38,21234.0
2023-06-21 15:50:00,293.49,294.34,293.32,294.31,25899.0,293.49,294.34,293.32,294.31,25899.0
2023-06-21 15:55:00,294.3,294.5,294.1,294.32,46460.0,294.3,294.5,294.1,294.32,46460.0
2023-06-22 09:30:00,294.73,294.82,291.58,292.38,10483.0,294.73,294.82,291.58,292.38,10483.0
2023-06-22 09:35:00,292.57,293.52,292.55,293.47,10039.0,292.57,293.52,292.55,293.47,10039.0
2023-06-22 09:40:00,293.15,294.03,292.9,293.96,15061.0,293.15,294.03,292.9,293.96,15061.0
2023-06-22 09:45:00,293.98,294.6,293.71,294.31,15814.0,293.98,294.6,293.71,294.31,15814.0
2023-06-22 09:50:00,294.31,295.68,294.31,295.68,9101.0,294.31,295.68,294.31,295.68,9101.0
2023-06-22 09:55:00,295.59,295.6,294.67,294.67,8052.0,295.59,295.6,294.67,294.67,8052.0
2023-06-22 10:00:00,294.67,295.1,294.52,295.1,13019.0,294.67,295.1,294.52,295.1,13019.0
2023-06-22 10:05:00,295.09,295.31,294.9,294.94,8750.0,295.09,295.31,294.9,294.94,8750.0
2023-06-22 10:10:00,295.14,295.22,294.72,294.72,10236.0,295.14,295.22,294.72,294.72,10236.0
2023-06-22 10:15:00,294.57,294.88,294.12,294.68,8867.0,294.57,294.88,294.12,294.68,8867.0
2023-06-22 10:20:00,294.53,295.22,294.46,295.22,3892.0,294.53,295.22,294.46,295.22,3892.0
2023-06-22 10:25:00,295.13,295.28,294.7,295.22,8654.0,295.13,295.28,294.7,295.22,8654.0
2023-06-22 10:30:00,295.1,295.44,294.85,295.29,25039.0,295.1,295.44,294.85,295.29,25039.0
2023-06-22 10:35:00,295.31,295.46,294.25,294.5,5572.0,295.31,295.46,294.25,294.5,5572.0
2023-06-22 10:40:00,294.47,294.68,294.3,294.58,8047.0,294.47,294.68,294.3,294.58,8047.0
2023-06-22 10:45:00,294.54,294.8,294.49,294.63,9989.0,294.54,294.8,294.49,294.63,9989.0
2023-06-22 10:50:00,294.81,295.05,294.74,295.04,6386.0,294.81,295.05,294.74,295.04,6386.0
2023-06-22 10:55:00,295.0,295.17,294.99,295.17,527.0,295.0,295.17,294.99,295.17,527.0
2023-06-22 11:00:00,295.31,295.68,295.24,295.68,7190.0,295.31,295.68,295.24,295.68,7190.0
2023-06-22 11:05:00,295.32,295.61,295.31,295.48,2193.0,295.32,295.61,295.31,295.48,2193.0
2023-06-22 11:10:00,295.42,295.43,294.91,294.92,6400.0,295.42,295.43,294.91,294.92,6400.0
2023-06-22 11:15:00,295.01,295.34,295.01,295.26,1600.0,295.01,295.34,295.01,295.26,1600.0
2023-06-22 11:20:00,295.29,295.93,295.25,295.81,5377.0,295.29,295.93,295.25,295.81,5377.0
2023-06-22 11:25:00,295.96,296.43,295.81,296.43,6221.0,295.96,296.43,295.81,296.43,6221.0
2023-06-22 11:30:00,296.44,296.44,295.76,295.94,3691.0,296.44,296.44,295.76,295.94,3691.0
2023-06-22 11:35:00,295.8,296.32,295.8,296.32,7311.0,295.8,296.32,295.8,296.32,7311.0
2023-06-22 11:40:00,296.32,296.46,295.43,295.46,4714.0,296.32,296.46,295.43,295.46,4714.0
2023-06-22 11:45:00,295.41,295.65,295.15,295.32,14942.0,295.41,295.65,295.15,295.32,14942.0
2023-06-22 11:50:00,295.27,295.7,295.25,295.63,2950.0,295.27,295.7,295.25,295.63,2950.0
2023-06-22 11:55:00,295.69,295.73,295.58,295.58,1800.0,295.69,295.73,295.58,295.58,1800.0
2023-06-22 12:00:00,295.63,295.73,295.56,295.61,1429.0,295.63,295.73,295.56,295.61,1429.0
2023-06-22 12:05:00,295.7,295.74,295.54,295.74,1919.0,295.7,295.74,295.54,295.74,1919.0
2023-06-22 12:10:00,295.73,295.97,295.26,295.45,7206.0,295.73,295.97,295.26,295.45,7206.0
2023-06-22 12:15:00,295.64,295.71,295.15,295.15,3900.0,295.64,295.71,295.15,295.15,3900.0
2023-06-22 12:20:00,295.23,295.24,294.88,294.91,2312.0,295.23,295.24,294.88,294.91,2312.0
2023-06-22 12:25:00,295.0,295.29,294.95,294.95,7701.0,295.0,295.29,294.95,294.95,7701.0
2023-06-22 12:30:00,294.62,294.78,294.41,294.65,1451.0,294.62,294.78,294.41,294.65,1451.0
2023-06-22 12:35:00,294.79,294.79,294.3,294.38,2002.0,294.79,294.79,294.3,294.38,2002.0
2023-06-22 12:40:00,294.35,294.4,294.3,294.3,600.0,294.35,294.4,294.3,294.3,600.0
2023-06-22 12:45:00,294.31,294.33,294.18,294.27,1100.0,294.31,294.33,294.18,294.27,1100.0
2023-06-22 12:50:00,294.26,294.4,293.96,294.06,6831.0,294.26,294.4,293.96,294.06,6831.0
2023-06-22 12:55:00,294.06,294.07,293.86,293.97,2100.0,294.06,294.07,293.86,293.97,2100.0
2023-06-22 13:00:00,294.06,294.07,293.59,293.6,1531.0,294.06,294.07,293.59,293.6,1531.0
2023-06-22 13:05:00,293.58,293.96,293.46,293.9,2385.0,293.58,293.96,293.46,293.9,2385.0
2023-06-22 13:10:00,293.95,294.53,293.9,294.53,1500.0,293.95,294.53,293.9,294.53,1500.0
2023-06-22 13:15:00,294.5,294.67,294.3,294.63,1900.0,294.5,294.67,294.3,294.63,1900.0
2023-06-22 13:20:00,294.56,294.82,294.55,294.82,1310.0,294.56,294.82,294.55,294.82,1310.0
2023-06-22 13:25:00,294.83,294.95,294.77,294.95,1800.0,294.83,294.95,294.77,294.95,1800.0
2023-06-22 13:30:00,294.94,295.09,294.65,294.77,8697.0,294.94,295.09,294.65,294.77,8697.0
2023-06-22 13:35:00,294.75,295.03,294.57,294.97,6034.0,294.75,295.03,294.57,294.97,6034.0
2023-06-22 13:40:00,294.94,295.0,294.82,294.89,1225.0,294.94,295.0,294.82,294.89,1225.0
2023-06-22 13:45:00,294.86,294.86,294.38,294.46,600.0,294.86,294.86,294.38,294.46,600.0
2023-06-22 13:50:00,294.37,294.75,294.37,294.69,1100.0,294.37,294.75,294.37,294.69,1100.0
2023-06-22 13:55:00,294.57,294.86,294.57,294.77,1800.0,294.57,294.86,294.57,294.77,1800.0
2023-06-22 14:00:00,294.71,294.87,294.6,294.6,700.0,294.71,294.87,294.6,294.6,700.0
2023-06-22 14:05:00,294.78,295.02,294.64,294.75,6213.0,294.78,295.02,294.64,294.75,6213.0
2023-06-22 14:10:00,294.61,294.74,294.6,294.63,912.0,294.61,294.74,294.6,294.63,912.0
2023-06-22 14:15:00,294.63,294.63,294.35,294.44,879.0,294.63,294.63,294.35,294.44,879.0
2023-06-22 14:20:00,294.42,294.74,294.11,294.69,12686.0,294.42,294.74,294.11,294.69,12686.0
2023-06-22 14:25:00,294.59,294.74,294.5,294.74,1140.0,294.59,294.74,294.5,294.74,1140.0
2023-06-22 14:30:00,294.65,295.22,294.56,294.77,21588.0,294.65,295.22,294.56,294.77,21588.0
2023-06-22 14:35:00,294.56,294.56,294.1,294.13,2850.0,294.56,294.56,294.1,294.13,2850.0
2023-06-22 14:40:00,294.19,294.53,293.94,293.94,14570.0,294.19,294.53,293.94,293.94,14570.0
2023-06-22 14:45:00,293.69,293.76,293.53,293.63,2585.0,293.69,293.76,293.53,293.63,2585.0
2023-06-22 14:50:00,293.54,293.71,293.47,293.71,1400.0,293.54,293.71,293.47,293.71,1400.0
2023-06-22 14:55:00,293.68,293.92,293.63,293.82,1500.0,293.68,293.92,293.63,293.82,1500.0
2023-06-22 15:00:00,293.81,293.87,293.49,293.49,1400.0,293.81,293.87,293.49,293.49,1400.0
2023-06-22 15:05:00,293.47,293.6,293.02,293.02,5504.0,293.47,293.6,293.02,293.02,5504.0
2023-06-22 15:10:00,293.01,293.06,292.8,292.91,12450.0,293.01,293.06,292.8,292.91,12450.0
2023-06-22 15:15:00,292.81,292.84,292.58,292.61,2215.0,292.81,292.84,292.58,292.61,2215.0
2023-06-22 15:20:00,292.67,292.75,292.58,292.72,3305.0,292.67,292.75,292.58,292.72,3305.0
2023-06-22 15:25:00,292.8,292.9,292.27,292.28,6669.0,292.8,292.9,292.27,292.28,6669.0
2023-06-22 15:30:00,292.24,292.25,292.09,292.12,4599.0,292.24,292.25,292.09,292.12,4599.0
2023-06-22 15:35:00,292.12,292.56,292.08,292.56,5153.0,292.12,292.56,292.08,292.56,5153.0
2023-06-22 15:40:00,292.57,292.63,292.37,292.54,3359.0,292.57,292.63,292.37,292.54,3359.0
2023-06-22 15:45:00,292.54,292.78,292.45,292.71,6723.0,292.54,292.78,292.45,292.71,6723.0
2023-06-22 15:50:00,292.94,293.84,292.92,293.71,17707.0,292.94,293.84,292.92,293.71,17707.0
2023-06-22 15:55:00,293.77,294.17,293.62,293.84,64556.0,293.77,294.17,293.62,293.84,64556.0
2023-06-23 09:30:00,293.35,293.52,290.84,291.0,17201.0,293.35,293.52,290.84,291.0,17201.0
2023-06-23 09:35:00,291.26,292.06,290.67,290.7,9647.0,291.26,292.06,290.67,290.7,9647.0
2023-06-23 09:40:00,290.51,291.2,289.89,290.64,20196.0,290.51,291.2,289.89,290.64,20196.0
2023-06-23 09:45:00,290.65,291.54,290.42,290.51,12105.0,290.65,291.54,290.42,290.51,12105.0
2023-06-23 09:50:00,290.81,291.1,289.8,289.8,4132.0,290.81,291.1,289.8,289.8,4132.0
2023-06-23 09:55:00,289.81,289.81,288.54,288.62,8344.0,289.81,289.81,288.54,288.62,8344.0
2023-06-23 10:00:00,288.52,289.41,288.21,289.04,47430.0,288.52,289.41,288.21,289.04,47430.0
2023-06-23 10:05:00,289.01,290.13,289.01,289.57,4251.0,289.01,290.13,289.01,289.57,4251.0
2023-06-23 10:10:00,289.56,290.09,289.47,289.53,4045.0,289.56,290.09,289.47,289.53,4045.0
2023-06-23 10:15:00,289.53,290.01,289.44,290.01,6065.0,289.53,290.01,289.44,290.01,6065.0
2023-06-23 10:20:00,290.05,290.12,289.59,289.74,22405.0,290.05,290.12,289.59,289.74,22405.0
2023-06-23 10:25:00,289.68,290.02,289.58,289.78,6584.0,289.68,290.02,289.58,289.78,6584.0
2023-06-23 10:30:00,289.52,290.01,289.0,290.0,6553.0,289.52,290.01,289.0,290.0,6553.0
2023-06-23 10:35:00,290.0,290.12,289.7,289.76,7843.0,290.0,290.12,289.7,289.76,7843.0
2023-06-23 10:40:00,289.8,290.13,289.3,289.53,5669.0,289.8,290.13,289.3,289.53,5669.0
2023-06-23 10:45:00,289.49,289.75,289.32,289.67,2131.0,289.49,289.75,289.32,289.67,2131.0
2023-06-23 10:50:00,289.68,289.7,288.88,289.14,2635.0,289.68,289.7,288.88,289.14,2635.0
2023-06-23 10:55:00,289.0,289.16,288.12,288.17,3210.0,289.0,289.16,288.12,288.17,3210.0
2023-06-23 11:00:00,288.27,288.27,287.67,287.7,9328.0,288.27,288.27,287.67,287.7,9328.0
2023-06-23 11:05:00,287.65,288.32,287.41,287.82,9915.0,287.65,288.32,287.41,287.82,9915.0
2023-06-23 11:10:00,287.87,288.0,286.63,286.64,10004.0,287.87,288.0,286.63,286.64,10004.0
2023-06-23 11:15:00,286.62,286.94,286.32,286.33,7788.0,286.62,286.94,286.32,286.33,7788.0
2023-06-23 11:20:00,286.3,286.76,286.03,286.42,9630.0,286.3,286.76,286.03,286.42,9630.0
2023-06-23 11:25:00,286.51,286.58,285.64,285.95,11577.0,286.51,286.58,285.64,285.95,11577.0
2023-06-23 11:30:00,285.93,286.26,285.75,286.05,8338.0,285.93,286.26,285.75,286.05,8338.0
2023-06-23 11:35:00,286.03,286.45,285.87,286.3,5479.0,286.03,286.45,285.87,286.3,5479.0
2023-06-23 11:40:00,286.56,286.56,286.28,286.48,2311.0,286.56,286.56,286.28,286.48,2311.0
2023-06-23 11:45:00,286.42,286.42,285.59,285.59,5972.0,286.42,286.42,285.59,285.59,5972.0
2023-06-23 11:50:00,285.67,286.2,285.53,285.81,6400.0,285.67,286.2,285.53,285.81,6400.0
2023-06-23 11:55:00,285.72,286.16,285.72,285.99,4947.0,285.72,286.16,285.72,285.99,4947.0
2023-06-23 12:00:00,285.98,286.18,285.78,285.81,4445.0,285.98,286.18,285.78,285.81,4445.0
2023-06-23 12:05:00,285.69,285.84,285.42,285.83,7337.0,285.69,285.84,285.42,285.83,7337.0
2023-06-23 12:10:00,285.81,286.08,285.62,286.08,5577.0,285.81,286.08,285.62,286.08,5577.0
2023-06-23 12:15:00,286.08,286.2,285.68,285.99,5941.0,286.08,286.2,285.68,285.99,5941.0
2023-06-23 12:20:00,285.99,286.31,285.87,286.12,5928.0,285.99,286.31,285.87,286.12,5928.0
2023-06-23 12:25:00,286.29,286.59,286.22,286.59,3879.0,286.29,286.59,286.22,286.59,3879.0
2023-06-23 12:30:00,286.74,287.27,286.61,286.61,5447.0,286.74,287.27,286.61,286.61,5447.0
2023-06-23 12:35:00,286.5,286.73,286.41,286.72,2427.0,286.5,286.73,286.41,286.72,2427.0
2023-06-23 12:40:00,286.64,286.64,286.3,286.3,2748.0,286.64,286.64,286.3,286.3,2748.0
2023-06-23 12:45:00,286.35,286.43,286.19,286.25,2100.0,286.35,286.43,286.19,286.25,2100.0
2023-06-23 12:50:00,286.39,286.51,286.3,286.51,831.0,286.39,286.51,286.3,286.51,831.0
2023-06-23 12:55:00,286.37,286.52,286.3,286.42,3182.0,286.37,286.52,286.3,286.42,3182.0
2023-06-23 13:00:00,286.5,286.52,286.17,286.18,2650.0,286.5,286.52,286.17,286.18,2650.0
2023-06-23 13:05:00,286.12,286.23,286.01,286.11,1865.0,286.12,286.23,286.01,286.11,1865.0
2023-06-23 13:10:00,286.18,286.57,286.11,286.5,2655.0,286.18,286.57,286.11,286.5,2655.0
2023-06-23 13:15:00,286.44,286.54,286.32,286.43,1797.0,286.44,286.54,286.32,286.43,1797.0
2023-06-23 13:20:00,286.45,286.5,286.37,286.37,500.0,286.45,286.5,286.37,286.37,500.0
2023-06-23 13:25:00,286.56,286.83,286.45,286.49,3912.0,286.56,286.83,286.45,286.49,3912.0
2023-06-23 13:30:00,286.41,286.42,286.23,286.38,1200.0,286.41,286.42,286.23,286.38,1200.0
2023-06-23 13:35:00,286.45,286.54,286.34,286.4,1530.0,286.45,286.54,286.34,286.4,1530.0
2023-06-23 13:40:00,286.46,286.46,285.87,286.0,3620.0,286.46,286.46,285.87,286.0,3620.0
2023-06-23 13:45:00,285.86,286.0,285.72,285.73,2496.0,285.86,286.0,285.72,285.73,2496.0
2023-06-23 13:50:00,285.73,286.0,285.66,286.0,3506.0,285.73,286.0,285.66,286.0,3506.0
2023-06-23 13:55:00,286.08,286.08,285.74,285.74,7583.0,286.08,286.08,285.74,285.74,7583.0
2023-06-23 14:00:00,285.81,286.04,285.72,285.91,6645.0,285.81,286.04,285.72,285.91,6645.0
2023-06-23 14:05:00,285.74,285.94,285.64,285.94,5330.0,285.74,285.94,285.64,285.94,5330.0
2023-06-23 14:10:00,285.91,286.02,285.78,286.02,2444.0,285.91,286.02,285.78,286.02,2444.0
2023-06-23 14:15:00,285.88,286.12,285.88,286.04,1760.0,285.88,286.12,285.88,286.04,1760.0
2023-06-23 14:20:00,286.13,286.21,285.84,285.88,9238.0,286.13,286.21,285.84,285.88,9238.0
2023-06-23 14:25:00,285.78,285.8,285.46,285.52,2738.0,285.78,285.8,285.46,285.52,2738.0
2023-06-23 14:30:00,285.59,285.81,285.59,285.73,6270.0,285.59,285.81,285.59,285.73,6270.0
2023-06-23 14:35:00,285.66,285.66,285.16,285.18,2703.0,285.66,285.66,285.16,285.18,2703.0
2023-06-23 14:40:00,285.1,285.15,284.67,284.98,10602.0,285.1,285.15,284.67,284.98,10602.0
2023-06-23 14:45:00,284.97,285.01,284.83,284.93,3054.0,284.97,285.01,284.83,284.93,3054.0
2023-06-23 14:50:00,285.01,285.27,284.82,284.95,5429.0,285.01,285.27,284.82,284.95,5429.0
2023-06-23 14:55:00,284.96,285.16,284.51,284.51,7712.0,284.96,285.16,284.51,284.51,7712.0
2023-06-23 15:00:00,284.61,284.9,284.61,284.81,3584.0,284.61,284.9,284.61,284.81,3584.0
2023-06-23 15:05:00,284.9,285.04,284.86,284.96,2766.0,284.9,285.04,284.86,284.96,2766.0
2023-06-23 15:10:00,284.97,286.4,284.96,285.61,20078.0,284.97,286.4,284.96,285.61,20078.0
2023-06-23 15:15:00,285.53,285.53,284.9,285.06,14759.0,285.53,285.53,284.9,285.06,14759.0
2023-06-23 15:20:00,285.1,285.44,285.1,285.19,5369.0,285.1,285.44,285.1,285.19,5369.0
2023-06-23 15:25:00,285.28,285.38,284.96,285.11,7100.0,285.28,285.38,284.96,285.11,7100.0
2023-06-23 15:30:00,285.13,285.35,284.82,284.82,7231.0,285.13,285.35,284.82,284.82,7231.0
2023-06-23 15:35:00,284.86,285.21,284.63,285.16,10518.0,284.86,285.21,284.63,285.16,10518.0
2023-06-23 15:40:00,285.07,285.45,284.91,285.32,12700.0,285.07,285.45,284.91,285.32,12700.0
2023-06-23 15:45:00,285.47,285.52,284.8,284.84,26575.0,285.47,285.52,284.8,284.84,26575.0
2023-06-23 15:50:00,284.66,285.09,283.97,284.36,27860.0,284.66,285.09,283.97,284.36,27860.0
2023-06-23 15:55:00,284.64,284.79,283.99,284.53,82074.0,284.64,284.79,283.99,284.53,82074.0
2023-06-26 09:30:00,283.87,283.95,281.13,281.13,15251.0,283.87,283.95,281.13,281.13,15251.0
2023-06-26 09:35:00,281.22,282.5,281.18,282.35,6353.0,281.22,282.5,281.18,282.35,6353.0
2023-06-26 09:40:00,282.41,282.49,281.84,282.37,2775.0,282.41,282.49,281.84,282.37,2775.0
2023-06-26 09:45:00,282.23,282.68,281.51,281.51,5949.0,282.23,282.68,281.51,281.51,5949.0
2023-06-26 09:50:00,281.44,281.46,279.56,279.59,12611.0,281.44,281.46,279.56,279.59,12611.0
2023-06-26 09:55:00,279.66,280.57,279.66,280.14,11028.0,279.66,280.57,279.66,280.14,11028.0
2023-06-26 10:00:00,280.45,280.99,279.92,280.26,5600.0,280.45,280.99,279.92,280.26,5600.0
2023-06-26 10:05:00,280.46,280.95,280.45,280.57,3060.0,280.46,280.95,280.45,280.57,3060.0
2023-06-26 10:10:00,280.42,281.06,280.29,281.06,4070.0,280.42,281.06,280.29,281.06,4070.0
2023-06-26 10:15:00,281.06,281.8,280.86,281.63,8596.0,281.06,281.8,280.86,281.63,8596.0
2023-06-26 10:20:00,281.56,281.92,281.51,281.79,2800.0,281.56,281.92,281.51,281.79,2800.0
2023-06-26 10:25:00,281.91,281.93,281.49,281.65,1936.0,281.91,281.93,281.49,281.65,1936.0
2023-06-26 10:30:00,281.63,281.63,281.26,281.34,4356.0,281.63,281.63,281.26,281.34,4356.0
2023-06-26 10:35:00,281.21,281.21,280.55,280.67,3242.0,281.21,281.21,280.55,280.67,3242.0
2023-06-26 10:40:00,280.62,280.81,280.36,280.46,3300.0,280.62,280.81,280.36,280.46,3300.0
2023-06-26 10:45:00,280.66,280.7,280.52,280.61,2448.0,280.66,280.7,280.52,280.61,2448.0
2023-06-26 10:50:00,280.59,280.69,279.85,279.98,10349.0,280.59,280.69,279.85,279.98,10349.0
2023-06-26 10:55:00,279.96,280.47,279.91,280.44,8144.0,279.96,280.47,279.91,280.44,8144.0
2023-06-26 11:00:00,280.44,280.53,279.81,279.84,6789.0,280.44,280.53,279.81,279.84,6789.0
2023-06-26 11:05:00,279.77,280.63,279.77,280.0,9821.0,279.77,280.63,279.77,280.0,9821.0
2023-06-26 11:10:00,280.01,281.07,280.01,280.89,5779.0,280.01,281.07,280.01,280.89,5779.0
2023-06-26 11:15:00,280.84,281.33,280.7,281.13,6403.0,280.84,281.33,280.7,281.13,6403.0
2023-06-26 11:20:00,281.14,281.17,280.8,280.8,2406.0,281.14,281.17,280.8,280.8,2406.0
2023-06-26 11:25:00,280.83,281.15,280.83,281.15,13063.0,280.83,281.15,280.83,281.15,13063.0
2023-06-26 11:30:00,281.1,281.26,280.74,280.74,7557.0,281.1,281.26,280.74,280.74,7557.0
2023-06-26 11:35:00,280.94,280.96,280.72,280.86,1500.0,280.94,280.96,280.72,280.86,1500.0
2023-06-26 11:40:00,280.72,281.3,280.72,281.3,1571.0,280.72,281.3,280.72,281.3,1571.0
2023-06-26 11:45:00,281.25,281.27,280.97,281.15,7413.0,281.25,281.27,280.97,281.15,7413.0
2023-06-26 11:50:00,281.14,281.77,281.11,281.37,7402.0,281.14,281.77,281.11,281.37,7402.0
2023-06-26 11:55:00,281.25,281.36,280.97,281.22,4218.0,281.25,281.36,280.97,281.22,4218.0
2023-06-26 12:00:00,281.37,281.7,281.08,281.3,3000.0,281.37,281.7,281.08,281.3,3000.0
2023-06-26 12:05:00,281.15,281.25,280.93,281.15,3169.0,281.15,281.25,280.93,281.15,3169.0
2023-06-26 12:10:00,281.36,282.04,281.35,281.82,5601.0,281.36,282.04,281.35,281.82,5601.0
2023-06-26 12:15:00,282.0,282.37,282.0,282.37,3207.0,282.0,282.37,282.0,282.37,3207.0
2023-06-26 12:20:00,282.42,283.07,282.42,282.66,2137.0,282.42,283.07,282.42,282.66,2137.0
2023-06-26 12:25:00,282.53,282.57,282.22,282.42,2718.0,282.53,282.57,282.22,282.42,2718.0
2023-06-26 12:30:00,282.46,282.46,281.98,282.02,1760.0,282.46,282.46,281.98,282.02,1760.0
2023-06-26 12:35:00,281.94,282.15,281.88,281.9,2550.0,281.94,282.15,281.88,281.9,2550.0
2023-06-26 12:40:00,281.9,282.17,281.72,282.17,1600.0,281.9,282.17,281.72,282.17,1600.0
2023-06-26 12:45:00,282.25,282.34,282.07,282.14,800.0,282.25,282.34,282.07,282.14,800.0
2023-06-26 12:50:00,282.16,282.21,282.01,282.2,2382.0,282.16,282.21,282.01,282.2,2382.0
2023-06-26 12:55:00,282.11,282.46,282.11,282.42,1300.0,282.11,282.46,282.11,282.42,1300.0
2023-06-26 13:00:00,282.33,282.59,282.33,282.5,1939.0,282.33,282.59,282.33,282.5,1939.0
2023-06-26 13:05:00,282.39,282.39,282.16,282.22,2750.0,282.39,282.39,282.16,282.22,2750.0
2023-06-26 13:10:00,282.35,282.44,282.2,282.39,2200.0,282.35,282.44,282.2,282.39,2200.0
2023-06-26 13:15:00,282.4,282.53,282.36,282.36,800.0,282.4,282.53,282.36,282.36,800.0
2023-06-26 13:20:00,282.41,282.55,282.26,282.32,1956.0,282.41,282.55,282.26,282.32,1956.0
2023-06-26 13:25:00,282.27,282.48,282.15,282.44,3150.0,282.27,282.48,282.15,282.44,3150.0
2023-06-26 13:30:00,282.56,282.66,282.33,282.33,800.0,282.56,282.66,282.33,282.33,800.0
2023-06-26 13:35:00,282.64,282.64,282.08,282.28,2400.0,282.64,282.64,282.08,282.28,2400.0
2023-06-26 13:40:00,282.38,282.38,282.06,282.06,1478.0,282.38,282.38,282.06,282.06,1478.0
2023-06-26 13:45:00,281.99,282.07,281.56,281.67,2300.0,281.99,282.07,281.56,281.67,2300.0
2023-06-26 13:50:00,281.55,281.56,281.26,281.34,2300.0,281.55,281.56,281.26,281.34,2300.0
2023-06-26 13:55:00,281.36,281.41,281.05,281.05,1800.0,281.36,281.41,281.05,281.05,1800.0
2023-06-26 14:00:00,281.13,281.25,280.88,281.25,3199.0,281.13,281.25,280.88,281.25,3199.0
2023-06-26 14:05:00,281.18,281.19,280.92,280.92,800.0,281.18,281.19,280.92,280.92,800.0
2023-06-26 14:10:00,281.08,281.23,281.08,281.23,1273.0,281.08,281.23,281.08,281.23,1273.0
2023-06-26 14:15:00,281.16,281.27,281.11,281.11,1400.0,281.16,281.27,281.11,281.11,1400.0
2023-06-26 14:20:00,281.12,281.34,281.11,281.3,2471.0,281.12,281.34,281.11,281.3,2471.0
2023-06-26 14:25:00,281.42,281.59,281.41,281.54,1600.0,281.42,281.59,281.41,281.54,1600.0
2023-06-26 14:30:00,281.59,281.85,281.54,281.82,3531.0,281.59,281.85,281.54,281.82,3531.0
2023-06-26 14:35:00,281.88,282.07,281.88,282.01,699.0,281.88,282.07,281.88,282.01,699.0
2023-06-26 14:40:00,282.01,282.12,282.0,282.07,1160.0,282.01,282.12,282.0,282.07,1160.0
2023-06-26 14:45:00,282.17,282.26,282.06,282.13,1368.0,282.17,282.26,282.06,282.13,1368.0
2023-06-26 14:50:00,282.1,282.11,281.82,281.82,2864.0,282.1,282.11,281.82,281.82,2864.0
2023-06-26 14:55:00,281.82,281.94,281.7,281.75,3214.0,281.82,281.94,281.7,281.75,3214.0
2023-06-26 15:00:00,281.77,281.85,281.74,281.79,1600.0,281.77,281.85,281.74,281.79,1600.0
2023-06-26 15:05:00,281.82,281.95,281.69,281.71,3100.0,281.82,281.95,281.69,281.71,3100.0
2023-06-26 15:10:00,281.66,281.77,281.66,281.68,2200.0,281.66,281.77,281.66,281.68,2200.0
2023-06-26 15:15:00,281.61,282.05,281.58,282.05,3046.0,281.61,282.05,281.58,282.05,3046.0
2023-06-26 15:20:00,281.98,282.03,281.82,282.03,2725.0,281.98,282.03,281.82,282.03,2725.0
2023-06-26 15:25:00,281.98,282.23,281.96,281.96,4191.0,281.98,282.23,281.96,281.96,4191.0
2023-06-26 15:30:00,282.12,282.27,281.97,282.21,2700.0,282.12,282.27,281.97,282.21,2700.0
2023-06-26 15:35:00,282.37,282.37,281.88,282.15,7099.0,282.37,282.37,281.88,282.15,7099.0
2023-06-26 15:40:00,282.1,282.16,281.87,282.16,4329.0,282.1,282.16,281.87,282.16,4329.0
2023-06-26 15:45:00,282.08,282.08,281.4,281.53,13343.0,282.08,282.08,281.4,281.53,13343.0
2023-06-26 15:50:00,281.38,281.44,280.78,281.3,28947.0,281.38,281.44,280.78,281.3,28947.0
2023-06-26 15:55:00,281.57,282.08,281.44,281.59,44279.0,281.57,282.08,281.44,281.59,44279.0
2023-06-27 09:30:00,282.13,282.9,281.66,281.83,12865.0,282.13,282.9,281.66,281.83,12865.0
2023-06-27 09:35:00,281.39,281.97,281.37,281.5,2743.0,281.39,281.97,281.37,281.5,2743.0
2023-06-27 09:40:00,281.21,281.21,280.16,280.36,4292.0,281.21,281.21,280.16,280.36,4292.0
2023-06-27 09:45:00,280.37,280.44,279.53,279.71,5256.0,280.37,280.44,279.53,279.71,5256.0
2023-06-27 09:50:00,279.77,279.77,278.07,278.18,7237.0,279.77,279.77,278.07,278.18,7237.0
2023-06-27 09:55:00,278.02,278.51,277.71,278.48,6343.0,278.02,278.51,277.71,278.48,6343.0
2023-06-27 10:00:00,278.51,279.85,278.02,279.65,6942.0,278.51,279.85,278.02,279.65,6942.0
2023-06-27 10:05:00,279.71,280.0,279.5,279.79,3788.0,279.71,280.0,279.5,279.79,3788.0
2023-06-27 10:10:00,279.5,279.83,279.46,279.82,2850.0,279.5,279.83,279.46,279.82,2850.0
2023-06-27 10:15:00,279.9,279.91,279.3,279.6,2700.0,279.9,279.91,279.3,279.6,2700.0
2023-06-27 10:20:00,279.4,279.78,279.4,279.64,440.0,279.4,279.78,279.4,279.64,440.0
2023-06-27 10:25:00,279.9,280.09,279.71,279.9,4603.0,279.9,280.09,279.71,279.9,4603.0
2023-06-27 10:30:00,280.22,280.35,279.97,280.35,1197.0,280.22,280.35,279.97,280.35,1197.0
2023-06-27 10:35:00,280.51,280.6,280.04,280.12,4200.0,280.51,280.6,280.04,280.12,4200.0
2023-06-27 10:40:00,279.79,279.79,279.37,279.49,800.0,279.79,279.79,279.37,279.49,800.0
2023-06-27 10:45:00,279.59,279.94,279.59,279.66,2000.0,279.59,279.94,279.59,279.66,2000.0
2023-06-27 10:50:00,279.85,280.34,279.75,280.13,2916.0,279.85,280.34,279.75,280.13,2916.0
2023-06-27 10:55:00,280.07,280.43,279.78,280.43,8020.0,280.07,280.43,279.78,280.43,8020.0
2023-06-27 11:00:00,280.44,280.56,280.38,280.38,2303.0,280.44,280.56,280.38,280.38,2303.0
2023-06-27 11:05:00,280.38,280.49,280.29,280.36,1200.0,280.38,280.49,280.29,280.36,1200.0
2023-06-27 11:10:00,280.25,280.4,280.2,280.25,500.0,280.25,280.4,280.2,280.25,500.0
2023-06-27 11:15:00,280.16,280.79,280.15,280.72,3862.0,280.16,280.79,280.15,280.72,3862.0
2023-06-27 11:20:00,280.56,280.76,280.5,280.76,3228.0,280.56,280.76,280.5,280.76,3228.0
2023-06-27 11:25:00,280.58,280.58,279.7,279.75,5242.0,280.58,280.58,279.7,279.75,5242.0
2023-06-27 11:30:00,279.8,279.86,279.58,279.58,1724.0,279.8,279.86,279.58,279.58,1724.0
2023-06-27 11:35:00,279.75,280.34,279.72,280.34,2399.0,279.75,280.34,279.72,280.34,2399.0
2023-06-27 11:40:00,280.47,280.67,280.27,280.27,2800.0,280.47,280.67,280.27,280.27,2800.0
2023-06-27 11:45:00,280.34,280.39,279.92,280.13,1775.0,280.34,280.39,279.92,280.13,1775.0
2023-06-27 11:50:00,280.21,280.27,280.14,280.14,2268.0,280.21,280.27,280.14,280.14,2268.0
2023-06-27 11:55:00,280.31,280.31,280.2,280.27,700.0,280.31,280.31,280.2,280.27,700.0
2023-06-27 12:00:00,280.3,280.3,280.05,280.1,1924.0,280.3,280.3,280.05,280.1,1924.0
2023-06-27 12:05:00,280.19,280.19,280.18,280.18,402.0,280.19,280.19,280.18,280.18,402.0
2023-06-27 12:10:00,280.19,280.52,280.18,280.18,1300.0,280.19,280.52,280.18,280.18,1300.0
2023-06-27 12:15:00,279.99,280.19,279.99,280.19,400.0,279.99,280.19,279.99,280.19,400.0
2023-06-27 12:20:00,279.98,280.13,279.85,279.95,975.0,279.98,280.13,279.85,279.95,975.0
2023-06-27 12:25:00,280.09,280.18,280.04,280.17,1253.0,280.09,280.18,280.04,280.17,1253.0
2023-06-27 12:30:00,280.16,280.2,280.16,280.19,500.0,280.16,280.2,280.16,280.19,500.0
2023-06-27 12:35:00,280.19,280.79,280.03,280.79,1522.0,280.19,280.79,280.03,280.79,1522.0
2023-06-27 12:40:00,280.82,281.4,280.61,281.29,3400.0,280.82,281.4,280.61,281.29,3400.0
2023-06-27 12:45:00,281.34,281.46,281.25,281.46,5220.0,281.34,281.46,281.25,281.46,5220.0
2023-06-27 12:50:00,281.28,281.57,281.22,281.43,4031.0,281.28,281.57,281.22,281.43,4031.0
2023-06-27 12:55:00,281.18,281.18,280.97,281.17,1465.0,281.18,281.18,280.97,281.17,1465.0
2023-06-27 13:00:00,281.34,281.34,281.14,281.19,900.0,281.34,281.34,281.14,281.19,900.0
2023-06-27 13:05:00,281.19,281.51,281.06,281.51,4046.0,281.19,281.51,281.06,281.51,4046.0
2023-06-27 13:10:00,281.56,281.57,281.46,281.53,1274.0,281.56,281.57,281.46,281.53,1274.0
2023-06-27 13:15:00,281.67,281.72,281.45,281.61,2400.0,281.67,281.72,281.45,281.61,2400.0
2023-06-27 13:20:00,281.76,281.76,281.34,281.5,3805.0,281.76,281.76,281.34,281.5,3805.0
2023-06-27 13:25:00,281.59,281.82,281.52,281.59,1300.0,281.59,281.82,281.52,281.59,1300.0
2023-06-27 13:30:00,281.98,282.0,281.71,281.82,1100.0,281.98,282.0,281.71,281.82,1100.0
2023-06-27 13:35:00,281.73,281.73,281.37,281.38,1900.0,281.73,281.73,281.37,281.38,1900.0
2023-06-27 13:40:00,281.51,281.68,281.48,281.48,900.0,281.51,281.68,281.48,281.48,900.0
2023-06-27 13:45:00,281.73,281.86,281.53,281.53,900.0,281.73,281.86,281.53,281.53,900.0
2023-06-27 13:50:00,281.75,282.24,281.74,282.0,4888.0,281.75,282.24,281.74,282.0,4888.0
2023-06-27 13:55:00,282.1,282.13,281.85,281.9,5153.0,282.1,282.13,281.85,281.9,5153.0
2023-06-27 14:00:00,281.82,281.83,281.75,281.76,999.0,281.82,281.83,281.75,281.76,999.0
2023-06-27 14:05:00,281.73,282.02,281.72,281.99,2284.0,281.73,282.02,281.72,281.99,2284.0
2023-06-27 14:10:00,282.15,282.15,281.74,281.76,4200.0,282.15,282.15,281.74,281.76,4200.0
2023-06-27 14:15:00,281.85,282.09,281.85,282.03,2120.0,281.85,282.09,281.85,282.03,2120.0
2023-06-27 14:20:00,281.92,282.1,281.92,281.99,900.0,281.92,282.1,281.92,281.99,900.0
2023-06-27 14:25:00,281.98,282.14,281.91,281.91,3263.0,281.98,282.14,281.91,281.91,3263.0
2023-06-27 14:30:00,281.92,282.08,281.85,281.92,3187.0,281.92,282.08,281.85,281.92,3187.0
2023-06-27 14:35:00,281.89,282.0,281.8,281.8,900.0,281.89,282.0,281.8,281.8,900.0
2023-06-27 14:40:00,281.76,281.76,281.52,281.66,1200.0,281.76,281.76,281.52,281.66,1200.0
2023-06-27 14:45:00,281.65,281.71,280.94,280.94,5401.0,281.65,281.71,280.94,280.94,5401.0
2023-06-27 14:50:00,281.12,281.14,280.9,280.92,1600.0,281.12,281.14,280.9,280.92,1600.0
2023-06-27 14:55:00,281.08,281.33,281.03,281.32,2356.0,281.08,281.33,281.03,281.32,2356.0
2023-06-27 15:00:00,281.26,281.34,281.17,281.17,3800.0,281.26,281.34,281.17,281.17,3800.0
2023-06-27 15:05:00,281.27,281.54,281.14,281.37,2000.0,281.27,281.54,281.14,281.37,2000.0
2023-06-27 15:10:00,281.44,281.53,281.27,281.43,2800.0,281.44,281.53,281.27,281.43,2800.0
2023-06-27 15:15:00,281.37,281.52,281.05,281.36,7807.0,281.37,281.52,281.05,281.36,7807.0
2023-06-27 15:20:00,281.5,282.08,281.39,282.08,5300.0,281.5,282.08,281.39,282.08,5300.0
2023-06-27 15:25:00,281.96,282.61,281.94,282.51,3562.0,281.96,282.61,281.94,282.51,3562.0
2023-06-27 15:30:00,282.65,282.66,282.04,282.24,4142.0,282.65,282.66,282.04,282.24,4142.0
2023-06-27 15:35:00,282.12,282.34,281.99,282.12,6164.0,282.12,282.34,281.99,282.12,6164.0
2023-06-27 15:40:00,282.17,282.6,282.1,282.54,6951.0,282.17,282.6,282.1,282.54,6951.0
2023-06-27 15:45:00,282.53,283.03,282.53,282.72,18933.0,282.53,283.03,282.53,282.72,18933.0
2023-06-27 15:50:00,282.57,282.81,282.14,282.61,17813.0,282.57,282.81,282.14,282.61,17813.0
2023-06-27 15:55:00,282.46,283.49,282.46,283.11,64602.0,282.46,283.49,282.46,283.11,64602.0
2023-06-28 09:30:00,282.95,282.95,281.29,282.66,11292.0,282.95,282.95,281.29,282.66,11292.0
2023-06-28 09:35:00,282.63,282.68,281.82,282.25,4155.0,282.63,282.68,281.82,282.25,4155.0
2023-06-28 09:40:00,282.25,282.33,281.82,281.82,3085.0,282.25,282.33,281.82,281.82,3085.0
2023-06-28 09:45:00,282.0,282.29,281.92,282.27,1600.0,282.0,282.29,281.92,282.27,1600.0
2023-06-28 09:50:00,282.11,282.94,282.1,282.79,1459.0,282.11,282.94,282.1,282.79,1459.0
2023-06-28 09:55:00,282.91,283.16,282.57,283.16,3401.0,282.91,283.16,282.57,283.16,3401.0
2023-06-28 10:00:00,283.07,283.1,282.17,282.94,8216.0,283.07,283.1,282.17,282.94,8216.0
2023-06-28 10:05:00,283.17,283.35,282.96,283.03,1600.0,283.17,283.35,282.96,283.03,1600.0
2023-06-28 10:10:00,283.0,283.0,282.69,282.97,2500.0,283.0,283.0,282.69,282.97,2500.0
2023-06-28 10:15:00,282.81,283.07,282.8,283.06,1600.0,282.81,283.07,282.8,283.06,1600.0
2023-06-28 10:20:00,283.23,283.49,283.13,283.49,3010.0,283.23,283.49,283.13,283.49,3010.0
2023-06-28 10:25:00,283.58,283.74,283.3,283.73,4312.0,283.58,283.74,283.3,283.73,4312.0
2023-06-28 10:30:00,283.75,283.75,283.59,283.59,700.0,283.75,283.75,283.59,283.59,700.0
2023-06-28 10:35:00,283.73,284.06,283.67,283.77,3327.0,283.73,284.06,283.67,283.77,3327.0
2023-06-28 10:40:00,283.91,283.95,283.47,283.55,5340.0,283.91,283.95,283.47,283.55,5340.0
2023-06-28 10:45:00,283.62,283.62,283.41,283.5,1406.0,283.62,283.62,283.41,283.5,1406.0
2023-06-28 10:50:00,283.43,283.58,282.79,282.96,5349.0,283.43,283.58,282.79,282.96,5349.0
2023-06-28 10:55:00,282.92,282.97,282.22,282.23,1997.0,282.92,282.97,282.22,282.23,1997.0
2023-06-28 11:00:00,282.41,282.69,282.38,282.68,1607.0,282.41,282.69,282.38,282.68,1607.0
2023-06-28 11:05:00,282.83,283.16,282.77,283.07,1918.0,282.83,283.16,282.77,283.07,1918.0
2023-06-28 11:10:00,283.16,283.33,283.06,283.33,912.0,283.16,283.33,283.06,283.33,912.0
2023-06-28 11:15:00,283.6,284.27,283.52,284.27,1811.0,283.6,284.27,283.52,284.27,1811.0
2023-06-28 11:20:00,284.28,284.76,284.22,284.43,7711.0,284.28,284.76,284.22,284.43,7711.0
2023-06-28 11:25:00,284.34,284.79,284.34,284.58,2507.0,284.34,284.79,284.34,284.58,2507.0
2023-06-28 11:30:00,284.62,284.62,284.29,284.32,1853.0,284.62,284.62,284.29,284.32,1853.0
2023-06-28 11:35:00,284.12,284.61,284.1,284.48,814.0,284.12,284.61,284.1,284.48,814.0
2023-06-28 11:40:00,284.67,285.05,284.67,285.03,2293.0,284.67,285.05,284.67,285.03,2293.0
2023-06-28 11:45:00,284.84,285.49,284.84,285.11,4100.0,284.84,285.49,284.84,285.11,4100.0
2023-06-28 11:50:00,284.98,285.3,284.97,285.05,1510.0,284.98,285.3,284.97,285.05,1510.0
2023-06-28 11:55:00,285.06,285.24,284.98,285.09,1435.0,285.06,285.24,284.98,285.09,1435.0
2023-06-28 12:00:00,285.15,285.15,284.53,284.92,4124.0,285.15,285.15,284.53,284.92,4124.0
2023-06-28 12:05:00,284.86,285.3,284.85,285.18,3579.0,284.86,285.3,284.85,285.18,3579.0
2023-06-28 12:10:00,285.01,285.19,284.64,284.87,5404.0,285.01,285.19,284.64,284.87,5404.0
2023-06-28 12:15:00,284.99,285.31,284.99,285.31,1000.0,284.99,285.31,284.99,285.31,1000.0
2023-06-28 12:20:00,285.44,285.68,285.44,285.5,2400.0,285.44,285.68,285.44,285.5,2400.0
2023-06-28 12:25:00,285.43,285.48,285.23,285.24,1491.0,285.43,285.48,285.23,285.24,1491.0
2023-06-28 12:30:00,285.23,285.25,285.02,285.11,400.0,285.23,285.25,285.02,285.11,400.0
2023-06-28 12:35:00,285.04,285.52,285.0,285.52,2464.0,285.04,285.52,285.0,285.52,2464.0
2023-06-28 12:40:00,285.49,285.62,285.07,285.07,4333.0,285.49,285.62,285.07,285.07,4333.0
2023-06-28 12:45:00,284.99,285.17,284.82,284.93,3348.0,284.99,285.17,284.82,284.93,3348.0
2023-06-28 12:50:00,284.79,284.82,284.57,284.57,705.0,284.79,284.82,284.57,284.57,705.0
2023-06-28 12:55:00,284.36,284.58,284.36,284.41,1300.0,284.36,284.58,284.36,284.41,1300.0
2023-06-28 13:00:00,284.57,284.57,284.1,284.1,953.0,284.57,284.57,284.1,284.1,953.0
2023-06-28 13:05:00,284.28,284.28,284.06,284.06,311.0,284.28,284.28,284.06,284.06,311.0
2023-06-28 13:10:00,284.01,284.59,284.01,284.37,3913.0,284.01,284.59,284.01,284.37,3913.0
2023-06-28 13:15:00,284.4,284.63,284.31,284.44,1700.0,284.4,284.63,284.31,284.44,1700.0
2023-06-28 13:20:00,284.65,284.89,284.44,284.79,1900.0,284.65,284.89,284.44,284.79,1900.0
2023-06-28 13:25:00,284.75,284.81,284.61,284.61,1154.0,284.75,284.81,284.61,284.61,1154.0
2023-06-28 13:30:00,284.53,284.65,284.29,284.41,1424.0,284.53,284.65,284.29,284.41,1424.0
2023-06-28 13:35:00,284.36,284.41,283.89,283.98,2800.0,284.36,284.41,283.89,283.98,2800.0
2023-06-28 13:40:00,283.94,284.26,283.92,284.21,3720.0,283.94,284.26,283.92,284.21,3720.0
2023-06-28 13:45:00,284.22,284.22,283.92,283.92,1105.0,284.22,284.22,283.92,283.92,1105.0
2023-06-28 13:50:00,283.84,283.84,283.59,283.78,600.0,283.84,283.84,283.59,283.78,600.0
2023-06-28 13:55:00,283.57,283.75,283.57,283.75,800.0,283.57,283.75,283.57,283.75,800.0
2023-06-28 14:00:00,283.9,283.98,283.83,283.98,1000.0,283.9,283.98,283.83,283.98,1000.0
2023-06-28 14:05:00,283.99,283.99,283.68,283.69,500.0,283.99,283.99,283.68,283.69,500.0
2023-06-28 14:10:00,283.9,283.9,283.53,283.62,781.0,283.9,283.9,283.53,283.62,781.0
2023-06-28 14:15:00,283.74,283.74,283.53,283.71,1059.0,283.74,283.74,283.53,283.71,1059.0
2023-06-28 14:20:00,283.72,283.72,283.28,283.48,4483.0,283.72,283.72,283.28,283.48,4483.0
2023-06-28 14:25:00,283.53,283.8,283.52,283.69,2789.0,283.53,283.8,283.52,283.69,2789.0
2023-06-28 14:30:00,283.8,284.06,283.71,283.98,4500.0,283.8,284.06,283.71,283.98,4500.0
2023-06-28 14:35:00,284.18,284.22,284.11,284.16,2008.0,284.18,284.22,284.11,284.16,2008.0
2023-06-28 14:40:00,284.14,284.39,284.14,284.32,5219.0,284.14,284.39,284.14,284.32,5219.0
2023-06-28 14:45:00,284.26,284.3,284.06,284.11,3690.0,284.26,284.3,284.06,284.11,3690.0
2023-06-28 14:50:00,284.16,284.28,284.1,284.23,3950.0,284.16,284.28,284.1,284.23,3950.0
2023-06-28 14:55:00,284.09,284.15,284.06,284.08,1100.0,284.09,284.15,284.06,284.08,1100.0
2023-06-28 15:00:00,284.0,284.0,283.65,283.66,2128.0,284.0,284.0,283.65,283.66,2128.0
2023-06-28 15:05:00,283.62,283.62,283.3,283.51,2800.0,283.62,283.62,283.3,283.51,2800.0
2023-06-28 15:10:00,283.64,283.76,283.52,283.54,800.0,283.64,283.76,283.52,283.54,800.0
2023-06-28 15:15:00,283.63,283.69,283.52,283.63,716.0,283.63,283.69,283.52,283.63,716.0
2023-06-28 15:20:00,283.58,283.92,283.58,283.92,3400.0,283.58,283.92,283.58,283.92,3400.0
2023-06-28 15:25:00,283.94,283.94,283.28,283.28,7412.0,283.94,283.94,283.28,283.28,7412.0
2023-06-28 15:30:00,283.38,283.45,283.22,283.3,2620.0,283.38,283.45,283.22,283.3,2620.0
2023-06-28 15:35:00,283.25,283.4,283.16,283.25,3430.0,283.25,283.4,283.16,283.25,3430.0
2023-06-28 15:40:00,283.41,283.41,283.04,283.09,5539.0,283.41,283.41,283.04,283.09,5539.0
2023-06-28 15:45:00,283.1,283.46,282.98,283.31,10466.0,283.1,283.46,282.98,283.31,10466.0
2023-06-28 15:50:00,283.32,283.55,283.28,283.44,9962.0,283.32,283.55,283.28,283.44,9962.0
2023-06-28 15:55:00,283.41,284.15,283.41,284.15,24533.0,283.41,284.15,283.41,284.15,24533.0
2023-06-29 09:30:00,282.71,283.67,280.73,281.49,13432.0,282.71,283.67,280.73,281.49,13432.0
2023-06-29 09:35:00,281.2,281.86,281.14,281.28,2374.0,281.2,281.86,281.14,281.28,2374.0
2023-06-29 09:40:00,281.54,281.92,280.78,280.78,6967.0,281.54,281.92,280.78,280.78,6967.0
2023-06-29 09:45:00,280.73,282.32,280.72,282.32,4045.0,280.73,282.32,280.72,282.32,4045.0
2023-06-29 09:50:00,282.23,283.22,281.85,283.22,4150.0,282.23,283.22,281.85,283.22,4150.0
2023-06-29 09:55:00,283.09,283.09,282.5,282.91,776.0,283.09,283.09,282.5,282.91,776.0
2023-06-29 10:00:00,282.87,283.48,282.42,283.47,5560.0,282.87,283.48,282.42,283.47,5560.0
2023-06-29 10:05:00,283.18,283.5,283.04,283.32,5698.0,283.18,283.5,283.04,283.32,5698.0
2023-06-29 10:10:00,283.52,284.23,283.35,284.23,12759.0,283.52,284.23,283.35,284.23,12759.0
2023-06-29 10:15:00,284.32,284.52,283.98,284.18,9002.0,284.32,284.52,283.98,284.18,9002.0
2023-06-29 10:20:00,284.18,284.77,284.18,284.67,2200.0,284.18,284.77,284.18,284.67,2200.0
2023-06-29 10:25:00,284.76,284.92,284.45,284.92,2116.0,284.76,284.92,284.45,284.92,2116.0
2023-06-29 10:30:00,284.77,284.94,284.36,284.41,2998.0,284.77,284.94,284.36,284.41,2998.0
2023-06-29 10:35:00,284.28,284.28,284.02,284.02,600.0,284.28,284.28,284.02,284.02,600.0
2023-06-29 10:40:00,283.97,284.05,283.68,284.01,3530.0,283.97,284.05,283.68,284.01,3530.0
2023-06-29 10:45:00,283.88,283.88,283.54,283.61,1536.0,283.88,283.88,283.54,283.61,1536.0
2023-06-29 10:50:00,283.67,283.93,283.62,283.72,2000.0,283.67,283.93,283.62,283.72,2000.0
2023-06-29 10:55:00,283.72,283.93,283.72,283.8,500.0,283.72,283.93,283.72,283.8,500.0
2023-06-29 11:00:00,283.94,284.35,283.94,284.3,1453.0,283.94,284.35,283.94,284.3,1453.0
2023-06-29 11:05:00,284.35,284.54,284.2,284.27,2733.0,284.35,284.54,284.2,284.27,2733.0
2023-06-29 11:10:00,284.24,284.59,284.24,284.59,1156.0,284.24,284.59,284.24,284.59,1156.0
2023-06-29 11:15:00,284.66,284.69,284.42,284.42,1647.0,284.66,284.69,284.42,284.42,1647.0
2023-06-29 11:20:00,284.57,284.84,284.57,284.68,2114.0,284.57,284.84,284.57,284.68,2114.0
2023-06-29 11:25:00,284.72,285.0,284.71,285.0,1434.0,284.72,285.0,284.71,285.0,1434.0
2023-06-29 11:30:00,284.9,285.45,284.9,284.96,4152.0,284.9,285.45,284.9,284.96,4152.0
2023-06-29 11:35:00,284.78,284.78,284.59,284.62,600.0,284.78,284.78,284.59,284.62,600.0
2023-06-29 11:40:00,284.64,285.01,284.64,284.91,2250.0,284.64,285.01,284.64,284.91,2250.0
2023-06-29 11:45:00,284.74,284.74,284.12,284.12,1963.0,284.74,284.74,284.12,284.12,1963.0
2023-06-29 11:50:00,284.28,284.42,284.28,284.42,818.0,284.28,284.42,284.28,284.42,818.0
2023-06-29 11:55:00,284.53,284.53,284.13,284.35,2577.0,284.53,284.53,284.13,284.35,2577.0
2023-06-29 12:00:00,284.44,284.5,284.25,284.25,726.0,284.44,284.5,284.25,284.25,726.0
2023-06-29 12:05:00,284.17,284.57,284.16,284.56,1389.0,284.17,284.57,284.16,284.56,1389.0
2023-06-29 12:10:00,284.72,284.72,284.46,284.46,800.0,284.72,284.72,284.46,284.46,800.0
2023-06-29 12:15:00,284.41,284.47,284.32,284.47,580.0,284.41,284.47,284.32,284.47,580.0
2023-06-29 12:20:00,284.49,284.72,284.44,284.72,1366.0,284.49,284.72,284.44,284.72,1366.0
2023-06-29 12:25:00,284.58,284.97,284.58,284.88,600.0,284.58,284.97,284.58,284.88,600.0
2023-06-29 12:30:00,284.88,284.98,284.66,284.66,2620.0,284.88,284.98,284.66,284.66,2620.0
2023-06-29 12:35:00,284.42,284.57,284.39,284.42,706.0,284.42,284.57,284.39,284.42,706.0
2023-06-29 12:40:00,284.38,284.7,284.38,284.54,1429.0,284.38,284.7,284.38,284.54,1429.0
2023-06-29 12:45:00,284.69,285.01,284.69,284.87,1500.0,284.69,285.01,284.69,284.87,1500.0
2023-06-29 12:50:00,285.16,285.38,285.04,285.24,2094.0,285.16,285.38,285.04,285.24,2094.0
2023-06-29 12:55:00,285.17,285.34,284.58,285.1,4875.0,285.17,285.34,284.58,285.1,4875.0
2023-06-29 13:00:00,284.77,285.05,284.77,285.05,200.0,284.77,285.05,284.77,285.05,200.0
2023-06-29 13:05:00,284.71,284.81,284.56,284.81,1225.0,284.71,284.81,284.56,284.81,1225.0
2023-06-29 13:10:00,284.8,284.8,284.5,284.5,800.0,284.8,284.8,284.5,284.5,800.0
2023-06-29 13:15:00,284.46,284.48,284.34,284.34,424.0,284.46,284.48,284.34,284.34,424.0
2023-06-29 13:20:00,284.4,284.51,284.31,284.5,1000.0,284.4,284.51,284.31,284.5,1000.0
2023-06-29 13:25:00,284.32,284.59,284.32,284.54,2600.0,284.32,284.59,284.32,284.54,2600.0
2023-06-29 13:30:00,284.45,284.64,284.45,284.64,365.0,284.45,284.64,284.45,284.64,365.0
2023-06-29 13:35:00,284.74,284.9,284.73,284.9,300.0,284.74,284.9,284.73,284.9,300.0
2023-06-29 13:40:00,284.64,284.66,284.46,284.46,950.0,284.64,284.66,284.46,284.46,950.0
2023-06-29 13:45:00,284.4,284.45,284.33,284.39,875.0,284.4,284.45,284.33,284.39,875.0
2023-06-29 13:50:00,284.36,284.44,284.15,284.44,1170.0,284.36,284.44,284.15,284.44,1170.0
2023-06-29 13:55:00,284.29,284.39,283.77,283.96,1158.0,284.29,284.39,283.77,283.96,1158.0
2023-06-29 14:00:00,283.94,283.95,283.38,283.51,3606.0,283.94,283.95,283.38,283.51,3606.0
2023-06-29 14:05:00,283.44,283.55,282.89,283.05,17304.0,283.44,283.55,282.89,283.05,17304.0
2023-06-29 14:10:00,282.93,282.93,282.47,282.47,2335.0,282.93,282.93,282.47,282.47,2335.0
2023-06-29 14:15:00,282.44,282.54,282.14,282.16,9630.0,282.44,282.54,282.14,282.16,9630.0
2023-06-29 14:20:00,282.14,282.42,281.85,282.32,5531.0,282.14,282.42,281.85,282.32,5531.0
2023-06-29 14:25:00,282.26,282.31,281.88,281.89,6003.0,282.26,282.31,281.88,281.89,6003.0
2023-06-29 14:30:00,282.06,282.2,281.85,281.95,3995.0,282.06,282.2,281.85,281.95,3995.0
2023-06-29 14:35:00,281.85,282.47,281.61,281.61,22104.0,281.85,282.47,281.61,281.61,22104.0
2023-06-29 14:40:00,281.75,281.81,281.0,281.34,9531.0,281.75,281.81,281.0,281.34,9531.0
2023-06-29 14:45:00,281.23,281.34,280.85,280.86,10045.0,281.23,281.34,280.85,280.86,10045.0
2023-06-29 14:50:00,280.94,281.02,280.59,281.0,18713.0,280.94,281.02,280.59,281.0,18713.0
2023-06-29 14:55:00,281.0,281.0,280.78,280.81,1715.0,281.0,281.0,280.78,280.81,1715.0
2023-06-29 15:00:00,280.78,281.24,280.78,281.24,15085.0,280.78,281.24,280.78,281.24,15085.0
2023-06-29 15:05:00,281.29,281.81,281.18,281.59,7068.0,281.29,281.81,281.18,281.59,7068.0
2023-06-29 15:10:00,281.56,281.56,281.2,281.33,8686.0,281.56,281.56,281.2,281.33,8686.0
2023-06-29 15:15:00,281.25,281.46,281.14,281.36,6710.0,281.25,281.46,281.14,281.36,6710.0
2023-06-29 15:20:00,281.36,281.71,281.31,281.4,6850.0,281.36,281.71,281.31,281.4,6850.0
2023-06-29 15:25:00,281.28,281.88,281.26,281.88,4425.0,281.28,281.88,281.26,281.88,4425.0
2023-06-29 15:30:00,281.9,282.35,281.84,282.32,5569.0,281.9,282.35,281.84,282.32,5569.0
2023-06-29 15:35:00,282.27,282.27,281.84,282.1,7000.0,282.27,282.27,281.84,282.1,7000.0
2023-06-29 15:40:00,282.19,282.7,282.08,282.55,8223.0,282.19,282.7,282.08,282.55,8223.0
2023-06-29 15:45:00,282.46,282.63,281.66,281.7,11567.0,282.46,282.63,281.66,281.7,11567.0
2023-06-29 15:50:00,281.85,282.73,281.65,282.13,21012.0,281.85,282.73,281.65,282.13,21012.0
2023-06-29 15:55:00,282.13,282.29,281.73,282.21,37282.0,282.13,282.29,281.73,282.21,37282.0
2023-06-30 09:30:00,284.51,285.31,283.47,283.57,8876.0,284.51,285.31,283.47,283.57,8876.0
2023-06-30 09:35:00,283.71,285.7,283.71,285.31,9920.0,283.71,285.7,283.71,285.31,9920.0
2023-06-30 09:40:00,285.33,286.5,285.23,286.27,6895.0,285.33,286.5,285.23,286.27,6895.0
2023-06-30 09:45:00,286.15,286.45,285.58,285.84,7065.0,286.15,286.45,285.58,285.84,7065.0
2023-06-30 09:50:00,285.78,285.88,284.17,284.18,2709.0,285.78,285.88,284.17,284.18,2709.0
2023-06-30 09:55:00,284.47,284.81,283.87,284.04,6554.0,284.47,284.81,283.87,284.04,6554.0
2023-06-30 10:00:00,284.37,284.52,284.0,284.13,3635.0,284.37,284.52,284.0,284.13,3635.0
2023-06-30 10:05:00,284.1,284.52,284.0,284.42,11239.0,284.1,284.52,284.0,284.42,11239.0
2023-06-30 10:10:00,284.43,285.05,283.9,283.96,5910.0,284.43,285.05,283.9,283.96,5910.0
2023-06-30 10:15:00,284.13,284.44,283.91,284.24,1931.0,284.13,284.44,283.91,284.24,1931.0
2023-06-30 10:20:00,284.33,284.46,284.05,284.43,3310.0,284.33,284.46,284.05,284.43,3310.0
2023-06-30 10:25:00,284.46,284.56,284.11,284.15,4434.0,284.46,284.56,284.11,284.15,4434.0
2023-06-30 10:30:00,284.13,284.29,283.81,283.95,2525.0,284.13,284.29,283.81,283.95,2525.0
2023-06-30 10:35:00,283.86,283.86,283.49,283.7,2815.0,283.86,283.86,283.49,283.7,2815.0
2023-06-30 10:40:00,283.75,284.07,283.7,283.76,4206.0,283.75,284.07,283.7,283.76,4206.0
2023-06-30 10:45:00,283.77,283.82,283.38,283.52,4950.0,283.77,283.82,283.38,283.52,4950.0
2023-06-30 10:50:00,283.56,283.9,283.52,283.62,2354.0,283.56,283.9,283.52,283.62,2354.0
2023-06-30 10:55:00,283.73,283.85,282.99,283.26,14930.0,283.73,283.85,282.99,283.26,14930.0
2023-06-30 11:00:00,283.14,283.55,282.91,283.55,18047.0,283.14,283.55,282.91,283.55,18047.0
2023-06-30 11:05:00,283.71,283.77,283.3,283.3,2091.0,283.71,283.77,283.3,283.3,2091.0
2023-06-30 11:10:00,283.48,283.68,283.27,283.46,1548.0,283.48,283.68,283.27,283.46,1548.0
2023-06-30 11:15:00,283.44,283.95,283.44,283.84,2100.0,283.44,283.95,283.44,283.84,2100.0
2023-06-30 11:20:00,283.94,284.06,283.81,283.86,6300.0,283.94,284.06,283.81,283.86,6300.0
2023-06-30 11:25:00,283.9,284.46,283.89,284.46,1941.0,283.9,284.46,283.89,284.46,1941.0
2023-06-30 11:30:00,284.4,284.45,283.95,283.98,3640.0,284.4,284.45,283.95,283.98,3640.0
2023-06-30 11:35:00,283.9,284.03,283.61,283.66,1806.0,283.9,284.03,283.61,283.66,1806.0
2023-06-30 11:40:00,283.51,283.52,283.38,283.51,1519.0,283.51,283.52,283.38,283.51,1519.0
2023-06-30 11:45:00,283.41,283.7,283.26,283.6,2517.0,283.41,283.7,283.26,283.6,2517.0
2023-06-30 11:50:00,283.63,283.82,283.39,283.49,7834.0,283.63,283.82,283.39,283.49,7834.0
2023-06-30 11:55:00,283.49,284.15,283.48,284.15,5029.0,283.49,284.15,283.48,284.15,5029.0
2023-06-30 12:00:00,284.23,284.3,284.04,284.24,1811.0,284.23,284.3,284.04,284.24,1811.0
2023-06-30 12:05:00,284.15,284.38,283.78,283.78,2779.0,284.15,284.38,283.78,283.78,2779.0
2023-06-30 12:10:00,283.86,283.86,283.58,283.63,923.0,283.86,283.86,283.58,283.63,923.0
2023-06-30 12:15:00,283.74,283.92,283.62,283.8,3000.0,283.74,283.92,283.62,283.8,3000.0
2023-06-30 12:20:00,284.07,284.5,284.07,284.46,2200.0,284.07,284.5,284.07,284.46,2200.0
2023-06-30 12:25:00,284.52,284.52,284.22,284.23,1130.0,284.52,284.52,284.22,284.23,1130.0
2023-06-30 12:30:00,284.26,284.42,284.26,284.33,800.0,284.26,284.42,284.26,284.33,800.0
2023-06-30 12:35:00,284.43,284.43,284.21,284.27,1600.0,284.43,284.43,284.21,284.27,1600.0
2023-06-30 12:40:00,284.18,284.18,283.88,283.88,2071.0,284.18,284.18,283.88,283.88,2071.0
2023-06-30 12:45:00,283.94,284.31,283.92,284.31,1432.0,283.94,284.31,283.92,284.31,1432.0
2023-06-30 12:50:00,284.22,284.27,283.91,284.01,2525.0,284.22,284.27,283.91,284.01,2525.0
2023-06-30 12:55:00,283.96,284.03,283.92,283.92,400.0,283.96,284.03,283.92,283.92,400.0
2023-06-30 13:00:00,284.0,284.28,283.92,283.98,2424.0,284.0,284.28,283.92,283.98,2424.0
2023-06-30 13:05:00,284.08,284.2,283.88,283.93,1884.0,284.08,284.2,283.88,283.93,1884.0
2023-06-30 13:10:00,283.94,283.99,283.28,283.35,5406.0,283.94,283.99,283.28,283.35,5406.0
2023-06-30 13:15:00,283.47,283.63,283.33,283.38,1115.0,283.47,283.63,283.33,283.38,1115.0
2023-06-30 13:20:00,283.55,283.64,283.33,283.47,3518.0,283.55,283.64,283.33,283.47,3518.0
2023-06-30 13:25:00,283.43,283.43,283.21,283.41,1100.0,283.43,283.43,283.21,283.41,1100.0
2023-06-30 13:30:00,283.52,283.84,283.52,283.7,3028.0,283.52,283.84,283.52,283.7,3028.0
2023-06-30 13:35:00,283.6,283.62,283.41,283.41,2890.0,283.6,283.62,283.41,283.41,2890.0
2023-06-30 13:40:00,283.42,283.52,283.29,283.29,2505.0,283.42,283.52,283.29,283.29,2505.0
2023-06-30 13:45:00,283.38,283.86,283.37,283.75,2420.0,283.38,283.86,283.37,283.75,2420.0
2023-06-30 13:50:00,283.74,283.94,283.67,283.88,1649.0,283.74,283.94,283.67,283.88,1649.0
2023-06-30 13:55:00,283.78,283.79,283.65,283.77,3040.0,283.78,283.79,283.65,283.77,3040.0
2023-06-30 14:00:00,283.75,284.12,283.75,283.99,3091.0,283.75,284.12,283.75,283.99,3091.0
2023-06-30 14:05:00,284.05,284.29,284.05,284.12,1505.0,284.05,284.29,284.05,284.12,1505.0
2023-06-30 14:10:00,284.06,284.18,283.91,284.18,2934.0,284.06,284.18,283.91,284.18,2934.0
2023-06-30 14:15:00,284.22,284.36,284.22,284.36,810.0,284.22,284.36,284.22,284.36,810.0
2023-06-30 14:20:00,284.29,284.31,284.2,284.31,1972.0,284.29,284.31,284.2,284.31,1972.0
2023-06-30 14:25:00,284.4,284.64,284.32,284.64,1264.0,284.4,284.64,284.32,284.64,1264.0
2023-06-30 14:30:00,284.69,284.69,284.49,284.61,10215.0,284.69,284.69,284.49,284.61,10215.0
2023-06-30 14:35:00,284.69,284.75,284.53,284.75,2511.0,284.69,284.75,284.53,284.75,2511.0
2023-06-30 14:40:00,284.79,284.9,284.7,284.82,1965.0,284.79,284.9,284.7,284.82,1965.0
2023-06-30 14:45:00,284.74,284.82,284.71,284.82,1014.0,284.74,284.82,284.71,284.82,1014.0
2023-06-30 14:50:00,284.87,284.89,284.58,284.62,1400.0,284.87,284.89,284.58,284.62,1400.0
2023-06-30 14:55:00,284.64,284.67,284.32,284.67,2013.0,284.64,284.67,284.32,284.67,2013.0
2023-06-30 15:00:00,284.81,284.84,284.6,284.62,2119.0,284.81,284.84,284.6,284.62,2119.0
2023-06-30 15:05:00,284.62,284.71,284.55,284.71,1000.0,284.62,284.71,284.55,284.71,1000.0
2023-06-30 15:10:00,284.68,284.78,284.56,284.78,3142.0,284.68,284.78,284.56,284.78,3142.0
2023-06-30 15:15:00,284.73,284.97,284.69,284.82,2525.0,284.73,284.97,284.69,284.82,2525.0
2023-06-30 15:20:00,284.83,284.92,284.59,284.59,2100.0,284.83,284.92,284.59,284.59,2100.0
2023-06-30 15:25:00,284.6,285.11,284.55,285.06,2651.0,284.6,285.11,284.55,285.06,2651.0
2023-06-30 15:30:00,284.96,284.97,284.62,284.8,3328.0,284.96,284.97,284.62,284.8,3328.0
2023-06-30 15:35:00,284.78,285.03,284.7,284.81,5481.0,284.78,285.03,284.7,284.81,5481.0
2023-06-30 15:40:00,284.81,284.98,284.71,284.98,3986.0,284.81,284.98,284.71,284.98,3986.0
2023-06-30 15:45:00,284.83,284.98,284.67,284.8,6262.0,284.83,284.98,284.67,284.8,6262.0
2023-06-30 15:50:00,284.96,285.73,284.86,285.49,19480.0,284.96,285.73,284.86,285.49,19480.0
2023-06-30 15:55:00,285.46,285.63,284.69,284.84,50102.0,285.46,285.63,284.69,284.84,50102.0
2023-07-03 09:30:00,282.87,282.99,281.24,282.39,18004.0,282.87,282.99,281.24,282.39,18004.0
2023-07-03 09:35:00,282.41,282.74,281.7,282.3,6704.0,282.41,282.74,281.7,282.3,6704.0
2023-07-03 09:40:00,282.12,282.16,281.39,281.68,4611.0,282.12,282.16,281.39,281.68,4611.0
2023-07-03 09:45:00,282.0,282.43,281.95,282.34,3900.0,282.0,282.43,281.95,282.34,3900.0
2023-07-03 09:50:00,282.34,283.6,282.33,283.6,3742.0,282.34,283.6,282.33,283.6,3742.0
2023-07-03 09:55:00,283.99,284.48,283.69,284.16,5689.0,283.99,284.48,283.69,284.16,5689.0
2023-07-03 10:00:00,284.19,284.83,284.05,284.77,4070.0,284.19,284.83,284.05,284.77,4070.0
2023-07-03 10:05:00,284.66,284.76,284.27,284.27,2475.0,284.66,284.76,284.27,284.27,2475.0
2023-07-03 10:10:00,284.3,284.73,284.05,284.05,6425.0,284.3,284.73,284.05,284.05,6425.0
2023-07-03 10:15:00,284.02,284.02,283.54,283.91,2217.0,284.02,284.02,283.54,283.91,2217.0
2023-07-03 10:20:00,283.77,283.92,283.57,283.82,2628.0,283.77,283.92,283.57,283.82,2628.0
2023-07-03 10:25:00,283.8,284.32,283.79,283.87,2748.0,283.8,284.32,283.79,283.87,2748.0
2023-07-03 10:30:00,284.18,284.72,284.18,284.71,1700.0,284.18,284.72,284.18,284.71,1700.0
2023-07-03 10:35:00,284.76,285.25,284.75,284.85,4262.0,284.76,285.25,284.75,284.85,4262.0
2023-07-03 10:40:00,284.88,285.12,284.79,285.09,5077.0,284.88,285.12,284.79,285.09,5077.0
2023-07-03 10:45:00,284.98,285.0,284.81,284.81,3033.0,284.98,285.0,284.81,284.81,3033.0
2023-07-03 10:50:00,284.81,284.81,284.26,284.72,3000.0,284.81,284.81,284.26,284.72,3000.0
2023-07-03 10:55:00,284.59,284.68,284.37,284.65,2100.0,284.59,284.68,284.37,284.65,2100.0
2023-07-03 11:00:00,284.68,284.97,284.65,284.67,27641.0,284.68,284.97,284.65,284.67,27641.0
2023-07-03 11:05:00,284.58,284.74,284.03,284.74,7676.0,284.58,284.74,284.03,284.74,7676.0
2023-07-03 11:10:00,284.65,284.68,284.53,284.54,3400.0,284.65,284.68,284.53,284.54,3400.0
2023-07-03 11:15:00,284.45,284.54,284.04,284.04,1912.0,284.45,284.54,284.04,284.04,1912.0
2023-07-03 11:20:00,283.86,284.12,283.85,284.09,1523.0,283.86,284.12,283.85,284.09,1523.0
2023-07-03 11:25:00,284.09,284.5,284.09,284.5,3757.0,284.09,284.5,284.09,284.5,3757.0
2023-07-03 11:30:00,284.6,284.89,284.59,284.89,1929.0,284.6,284.89,284.59,284.89,1929.0
2023-07-03 11:35:00,285.05,285.33,285.02,285.33,1700.0,285.05,285.33,285.02,285.33,1700.0
2023-07-03 11:40:00,285.37,285.37,284.87,285.08,2264.0,285.37,285.37,284.87,285.08,2264.0
2023-07-03 11:45:00,284.96,285.05,284.92,285.05,1100.0,284.96,285.05,284.92,285.05,1100.0
2023-07-03 11:50:00,285.04,285.22,284.94,285.06,2267.0,285.04,285.22,284.94,285.06,2267.0
2023-07-03 11:55:00,285.04,285.09,284.82,285.01,1800.0,285.04,285.09,284.82,285.01,1800.0
2023-07-03 12:00:00,284.99,285.3,284.95,284.96,14506.0,284.99,285.3,284.95,284.96,14506.0
2023-07-03 12:05:00,284.85,285.06,284.67,284.75,2747.0,284.85,285.06,284.67,284.75,2747.0
2023-07-03 12:10:00,284.61,284.77,284.58,284.59,1914.0,284.61,284.77,284.58,284.59,1914.0
2023-07-03 12:15:00,284.67,284.78,284.46,284.49,2716.0,284.67,284.78,284.46,284.49,2716.0
2023-07-03 12:20:00,284.47,284.86,284.46,284.86,2571.0,284.47,284.86,284.46,284.86,2571.0
2023-07-03 12:25:00,284.97,285.11,284.89,285.11,2017.0,284.97,285.11,284.89,285.11,2017.0
2023-07-03 12:30:00,285.24,285.49,285.09,285.49,3532.0,285.24,285.49,285.09,285.49,3532.0
2023-07-03 12:35:00,285.5,285.65,285.41,285.49,4570.0,285.5,285.65,285.41,285.49,4570.0
2023-07-03 12:40:00,285.58,285.58,285.35,285.39,5460.0,285.58,285.58,285.35,285.39,5460.0
2023-07-03 12:45:00,285.47,285.47,285.14,285.15,5765.0,285.47,285.47,285.14,285.15,5765.0
2023-07-03 12:50:00,285.12,285.31,284.79,284.88,5634.0,285.12,285.31,284.79,284.88,5634.0
2023-07-03 12:55:00,284.97,285.37,284.94,285.31,12478.0,284.97,285.37,284.94,285.31,12478.0
2023-07-05 09:30:00,285.45,285.45,284.01,285.45,26385.0,285.45,285.45,284.01,285.45,26385.0
2023-07-05 09:35:00,285.38,286.02,285.09,285.65,13289.0,285.38,286.02,285.09,285.65,13289.0
2023-07-05 09:40:00,285.49,287.29,285.49,287.29,6297.0,285.49,287.29,285.49,287.29,6297.0
2023-07-05 09:45:00,287.3,287.6,285.6,285.6,5749.0,287.3,287.6,285.6,285.6,5749.0
2023-07-05 09:50:00,285.57,286.24,285.57,285.81,4223.0,285.57,286.24,285.57,285.81,4223.0
2023-07-05 09:55:00,285.71,286.97,285.71,286.29,15214.0,285.71,286.97,285.71,286.29,15214.0
2023-07-05 10:00:00,286.62,286.87,285.92,286.56,2719.0,286.62,286.87,285.92,286.56,2719.0
2023-07-05 10:05:00,286.75,287.03,286.06,286.25,4221.0,286.75,287.03,286.06,286.25,4221.0
2023-07-05 10:10:00,286.26,286.42,285.95,286.27,7900.0,286.26,286.42,285.95,286.27,7900.0
2023-07-05 10:15:00,286.19,286.31,286.05,286.17,5082.0,286.19,286.31,286.05,286.17,5082.0
2023-07-05 10:20:00,286.17,286.6,285.73,285.73,2085.0,286.17,286.6,285.73,285.73,2085.0
2023-07-05 10:25:00,285.91,286.04,285.39,285.88,5942.0,285.91,286.04,285.39,285.88,5942.0
2023-07-05 10:30:00,285.97,286.08,285.69,285.71,3143.0,285.97,286.08,285.69,285.71,3143.0
2023-07-05 10:35:00,285.66,285.95,285.46,285.95,1512.0,285.66,285.95,285.46,285.95,1512.0
2023-07-05 10:40:00,286.17,286.17,285.65,285.65,800.0,286.17,286.17,285.65,285.65,800.0
2023-07-05 10:45:00,285.66,285.76,285.51,285.66,4996.0,285.66,285.76,285.51,285.66,4996.0
2023-07-05 10:50:00,285.4,285.48,285.4,285.48,400.0,285.4,285.48,285.4,285.48,400.0
2023-07-05 10:55:00,285.34,286.3,285.25,286.24,9614.0,285.34,286.3,285.25,286.24,9614.0
2023-07-05 11:00:00,286.38,286.44,285.9,285.91,1615.0,286.38,286.44,285.9,285.91,1615.0
2023-07-05 11:05:00,286.03,286.08,285.76,285.81,1628.0,286.03,286.08,285.76,285.81,1628.0
2023-07-05 11:10:00,285.78,286.26,285.78,286.09,4512.0,285.78,286.26,285.78,286.09,4512.0
2023-07-05 11:15:00,286.11,286.41,286.04,286.04,1813.0,286.11,286.41,286.04,286.04,1813.0
2023-07-05 11:20:00,286.01,286.18,285.64,285.72,4217.0,286.01,286.18,285.64,285.72,4217.0
2023-07-05 11:25:00,285.84,286.09,285.84,285.98,1713.0,285.84,286.09,285.84,285.98,1713.0
2023-07-05 11:30:00,286.02,286.24,285.86,286.24,1576.0,286.02,286.24,285.86,286.24,1576.0
2023-07-05 11:35:00,286.37,286.54,286.14,286.34,2446.0,286.37,286.54,286.14,286.34,2446.0
2023-07-05 11:40:00,286.38,286.38,286.25,286.31,1500.0,286.38,286.38,286.25,286.31,1500.0
2023-07-05 11:45:00,286.41,286.41,286.02,286.04,1200.0,286.41,286.41,286.02,286.04,1200.0
2023-07-05 11:50:00,285.9,286.09,285.76,285.97,2995.0,285.9,286.09,285.76,285.97,2995.0
2023-07-05 11:55:00,286.0,286.01,285.89,285.89,615.0,286.0,286.01,285.89,285.89,615.0
2023-07-05 12:00:00,286.0,286.0,285.82,285.9,2450.0,286.0,286.0,285.82,285.9,2450.0
2023-07-05 12:05:00,285.89,285.9,285.28,285.31,2600.0,285.89,285.9,285.28,285.31,2600.0
2023-07-05 12:10:00,285.26,285.26,284.97,285.15,3148.0,285.26,285.26,284.97,285.15,3148.0
2023-07-05 12:15:00,285.06,285.07,284.69,284.72,2557.0,285.06,285.07,284.69,284.72,2557.0
2023-07-05 12:20:00,284.76,284.77,284.22,284.38,2447.0,284.76,284.77,284.22,284.38,2447.0
2023-07-05 12:25:00,284.49,284.5,284.4,284.5,469.0,284.49,284.5,284.4,284.5,469.0
2023-07-05 12:30:00,284.35,284.57,284.13,284.31,4810.0,284.35,284.57,284.13,284.31,4810.0
2023-07-05 12:35:00,284.19,284.31,283.83,284.31,3701.0,284.19,284.31,283.83,284.31,3701.0
2023-07-05 12:40:00,284.34,284.36,284.2,284.33,1200.0,284.34,284.36,284.2,284.33,1200.0
2023-07-05 12:45:00,284.38,285.16,284.38,285.16,3745.0,284.38,285.16,284.38,285.16,3745.0
2023-07-05 12:50:00,285.03,285.25,284.92,285.07,2410.0,285.03,285.25,284.92,285.07,2410.0
2023-07-05 12:55:00,285.02,285.02,284.81,284.81,1155.0,285.02,285.02,284.81,284.81,1155.0
2023-07-05 13:00:00,284.86,285.13,284.84,285.13,3152.0,284.86,285.13,284.84,285.13,3152.0
2023-07-05 13:05:00,285.05,285.05,284.96,284.99,700.0,285.05,285.05,284.96,284.99,700.0
2023-07-05 13:10:00,284.93,285.01,284.74,285.01,3300.0,284.93,285.01,284.74,285.01,3300.0
2023-07-05 13:15:00,285.18,285.19,285.08,285.09,800.0,285.18,285.19,285.08,285.09,800.0
2023-07-05 13:20:00,285.06,285.15,284.95,285.15,706.0,285.06,285.15,284.95,285.15,706.0
2023-07-05 13:25:00,285.0,285.06,284.87,284.88,1100.0,285.0,285.06,284.87,284.88,1100.0
2023-07-05 13:30:00,284.88,284.97,284.78,284.88,3511.0,284.88,284.97,284.78,284.88,3511.0
2023-07-05 13:35:00,284.9,285.01,284.78,284.78,2000.0,284.9,285.01,284.78,284.78,2000.0
2023-07-05 13:40:00,284.76,284.92,284.76,284.92,2016.0,284.76,284.92,284.76,284.92,2016.0
2023-07-05 13:45:00,284.84,285.07,284.84,285.06,900.0,284.84,285.07,284.84,285.06,900.0
2023-07-05 13:50:00,285.04,285.4,285.02,285.4,4500.0,285.04,285.4,285.02,285.4,4500.0
2023-07-05 13:55:00,285.14,285.35,285.14,285.22,3534.0,285.14,285.35,285.14,285.22,3534.0
2023-07-05 14:00:00,285.3,285.58,285.3,285.55,2226.0,285.3,285.58,285.3,285.55,2226.0
2023-07-05 14:05:00,285.17,285.64,285.17,285.53,2000.0,285.17,285.64,285.17,285.53,2000.0
2023-07-05 14:10:00,285.5,285.5,285.31,285.31,2000.0,285.5,285.5,285.31,285.31,2000.0
2023-07-05 14:15:00,285.27,285.27,284.78,284.88,7278.0,285.27,285.27,284.78,284.88,7278.0
2023-07-05 14:20:00,284.81,285.01,284.73,285.01,3759.0,284.81,285.01,284.73,285.01,3759.0
2023-07-05 14:25:00,284.98,285.29,284.98,285.26,1300.0,284.98,285.29,284.98,285.26,1300.0
2023-07-05 14:30:00,285.26,285.59,285.26,285.55,4055.0,285.26,285.59,285.26,285.55,4055.0
2023-07-05 14:35:00,285.6,285.6,285.0,285.31,5568.0,285.6,285.6,285.0,285.31,5568.0
2023-07-05 14:40:00,285.25,285.37,285.09,285.37,2342.0,285.25,285.37,285.09,285.37,2342.0
2023-07-05 14:45:00,285.4,285.5,285.4,285.46,2354.0,285.4,285.5,285.4,285.46,2354.0
2023-07-05 14:50:00,285.44,285.44,285.21,285.43,2096.0,285.44,285.44,285.21,285.43,2096.0
2023-07-05 14:55:00,285.37,285.51,285.35,285.5,3966.0,285.37,285.51,285.35,285.5,3966.0
2023-07-05 15:00:00,285.56,285.56,285.26,285.3,1875.0,285.56,285.56,285.26,285.3,1875.0
2023-07-05 15:05:00,285.29,285.7,285.23,285.62,5438.0,285.29,285.7,285.23,285.62,5438.0
2023-07-05 15:10:00,285.56,285.74,285.55,285.71,2083.0,285.56,285.74,285.55,285.71,2083.0
2023-07-05 15:15:00,285.73,285.73,285.54,285.61,2346.0,285.73,285.73,285.54,285.61,2346.0
2023-07-05 15:20:00,285.52,285.86,285.48,285.86,8313.0,285.52,285.86,285.48,285.86,8313.0
2023-07-05 15:25:00,285.86,285.98,285.85,285.85,2407.0,285.86,285.98,285.85,285.85,2407.0
2023-07-05 15:30:00,285.83,285.83,285.57,285.66,4577.0,285.83,285.83,285.57,285.66,4577.0
2023-07-05 15:35:00,285.66,285.72,285.52,285.67,8424.0,285.66,285.72,285.52,285.67,8424.0
2023-07-05 15:40:00,285.71,285.81,285.67,285.77,2048.0,285.71,285.81,285.67,285.77,2048.0
2023-07-05 15:45:00,285.62,285.78,285.39,285.78,8874.0,285.62,285.78,285.39,285.78,8874.0
2023-07-05 15:50:00,285.6,286.06,285.46,285.7,14901.0,285.6,286.06,285.46,285.7,14901.0
2023-07-05 15:55:00,285.64,285.91,285.64,285.89,26422.0,285.64,285.91,285.64,285.89,26422.0
2023-07-06 09:30:00,286.38,286.38,283.14,284.15,40019.0,286.38,286.38,283.14,284.15,40019.0
2023-07-06 09:35:00,284.15,284.15,282.56,283.36,16961.0,284.15,284.15,282.56,283.36,16961.0
2023-07-06 09:40:00,283.27,284.89,283.04,283.43,30939.0,283.27,284.89,283.04,283.43,30939.0
2023-07-06 09:45:00,283.7,284.35,283.24,284.17,4520.0,283.7,284.35,283.24,284.17,4520.0
2023-07-06 09:50:00,284.17,285.13,284.16,284.88,13098.0,284.17,285.13,284.16,284.88,13098.0
2023-07-06 09:55:00,284.62,285.5,283.78,285.5,4122.0,284.62,285.5,283.78,285.5,4122.0
2023-07-06 10:00:00,284.78,284.78,284.08,284.37,10620.0,284.78,284.78,284.08,284.37,10620.0
2023-07-06 10:05:00,284.49,284.49,283.71,283.71,3000.0,284.49,284.49,283.71,283.71,3000.0
2023-07-06 10:10:00,283.63,284.08,283.58,283.75,3719.0,283.63,284.08,283.58,283.75,3719.0
2023-07-06 10:15:00,283.8,283.8,283.37,283.48,11221.0,283.8,283.8,283.37,283.48,11221.0
2023-07-06 10:20:00,283.57,283.57,282.48,282.48,11409.0,283.57,283.57,282.48,282.48,11409.0
2023-07-06 10:25:00,282.48,283.63,282.47,283.49,2913.0,282.48,283.63,282.47,283.49,2913.0
2023-07-06 10:30:00,283.6,283.64,282.97,283.64,2700.0,283.6,283.64,282.97,283.64,2700.0
2023-07-06 10:35:00,283.61,284.54,283.6,283.73,40550.0,283.61,284.54,283.6,283.73,40550.0
2023-07-06 10:40:00,283.86,284.79,283.58,284.65,1750.0,283.86,284.79,283.58,284.65,1750.0
2023-07-06 10:45:00,284.54,285.0,284.54,285.0,5642.0,284.54,285.0,284.54,285.0,5642.0
2023-07-06 10:50:00,284.93,285.29,284.63,285.29,4840.0,284.93,285.29,284.63,285.29,4840.0
2023-07-06 10:55:00,285.19,285.74,285.1,285.64,3380.0,285.19,285.74,285.1,285.64,3380.0
2023-07-06 11:00:00,285.75,285.75,285.24,285.47,2562.0,285.75,285.75,285.24,285.47,2562.0
2023-07-06 11:05:00,285.45,285.45,284.85,284.86,3300.0,285.45,285.45,284.85,284.86,3300.0
2023-07-06 11:10:00,285.0,285.02,284.46,284.9,3358.0,285.0,285.02,284.46,284.9,3358.0
2023-07-06 11:15:00,284.57,284.73,284.15,284.43,2642.0,284.57,284.73,284.15,284.43,2642.0
2023-07-06 11:20:00,284.57,284.87,284.35,284.87,2879.0,284.57,284.87,284.35,284.87,2879.0
2023-07-06 11:25:00,284.86,285.17,284.74,285.0,708.0,284.86,285.17,284.74,285.0,708.0
2023-07-06 11:30:00,285.0,285.44,285.0,285.44,1303.0,285.0,285.44,285.0,285.44,1303.0
2023-07-06 11:35:00,285.29,285.53,285.02,285.08,7379.0,285.29,285.53,285.02,285.08,7379.0
2023-07-06 11:40:00,285.25,285.46,284.84,285.03,18853.0,285.25,285.46,284.84,285.03,18853.0
2023-07-06 11:45:00,285.03,285.46,284.81,285.0,9733.0,285.03,285.46,284.81,285.0,9733.0
2023-07-06 11:50:00,285.04,285.05,284.88,284.93,1900.0,285.04,285.05,284.88,284.93,1900.0
2023-07-06 11:55:00,284.93,284.96,284.35,284.74,11727.0,284.93,284.96,284.35,284.74,11727.0
2023-07-06 12:00:00,284.92,285.45,284.92,285.45,1255.0,284.92,285.45,284.92,285.45,1255.0
2023-07-06 12:05:00,285.54,285.66,285.27,285.65,1516.0,285.54,285.66,285.27,285.65,1516.0
2023-07-06 12:10:00,285.49,285.58,285.22,285.38,7190.0,285.49,285.58,285.22,285.38,7190.0
2023-07-06 12:15:00,285.23,285.23,285.18,285.18,517.0,285.23,285.23,285.18,285.18,517.0
2023-07-06 12:20:00,284.94,285.15,284.78,284.79,1550.0,284.94,285.15,284.78,284.79,1550.0
2023-07-06 12:25:00,284.66,284.66,284.33,284.48,1678.0,284.66,284.66,284.33,284.48,1678.0
2023-07-06 12:30:00,284.36,284.54,284.36,284.53,1004.0,284.36,284.54,284.36,284.53,1004.0
2023-07-06 12:35:00,284.67,284.71,284.53,284.64,1300.0,284.67,284.71,284.53,284.64,1300.0
2023-07-06 12:40:00,284.75,284.96,284.73,284.77,1007.0,284.75,284.96,284.73,284.77,1007.0
2023-07-06 12:45:00,284.87,284.9,284.52,284.66,5064.0,284.87,284.9,284.52,284.66,5064.0
2023-07-06 12:50:00,284.67,284.97,284.36,284.86,19795.0,284.67,284.97,284.36,284.86,19795.0
2023-07-06 12:55:00,284.67,284.72,284.63,284.7,1540.0,284.67,284.72,284.63,284.7,1540.0
2023-07-06 13:00:00,284.82,284.87,284.59,284.87,2700.0,284.82,284.87,284.59,284.87,2700.0
2023-07-06 13:05:00,284.7,285.43,284.7,285.43,2702.0,284.7,285.43,284.7,285.43,2702.0
2023-07-06 13:10:00,285.31,285.58,285.15,285.54,2504.0,285.31,285.58,285.15,285.54,2504.0
2023-07-06 13:15:00,285.37,285.56,285.36,285.56,827.0,285.37,285.56,285.36,285.56,827.0
2023-07-06 13:20:00,285.44,285.48,285.13,285.32,3189.0,285.44,285.48,285.13,285.32,3189.0
2023-07-06 13:25:00,285.41,285.41,284.8,284.8,1993.0,285.41,285.41,284.8,284.8,1993.0
2023-07-06 13:30:00,284.8,284.86,284.69,284.86,5417.0,284.8,284.86,284.69,284.86,5417.0
2023-07-06 13:35:00,284.81,285.06,284.69,285.05,3177.0,284.81,285.06,284.69,285.05,3177.0
2023-07-06 13:40:00,285.17,285.18,284.94,284.94,2434.0,285.17,285.18,284.94,284.94,2434.0
2023-07-06 13:45:00,284.94,285.03,284.94,285.02,300.0,284.94,285.03,284.94,285.02,300.0
2023-07-06 13:50:00,284.78,284.87,284.56,284.87,1100.0,284.78,284.87,284.56,284.87,1100.0
2023-07-06 13:55:00,284.67,285.0,284.67,284.92,1694.0,284.67,285.0,284.67,284.92,1694.0
2023-07-06 14:00:00,284.96,284.96,284.39,284.39,1228.0,284.96,284.96,284.39,284.39,1228.0
2023-07-06 14:05:00,284.5,285.05,284.5,285.04,2742.0,284.5,285.05,284.5,285.04,2742.0
2023-07-06 14:10:00,285.0,285.12,284.89,284.89,2632.0,285.0,285.12,284.89,284.89,2632.0
2023-07-06 14:15:00,284.96,285.09,284.78,284.78,1002.0,284.96,285.09,284.78,284.78,1002.0
2023-07-06 14:20:00,284.7,284.95,284.64,284.95,1484.0,284.7,284.95,284.64,284.95,1484.0
2023-07-06 14:25:00,284.8,284.82,284.55,284.72,3804.0,284.8,284.82,284.55,284.72,3804.0
2023-07-06 14:30:00,284.81,285.4,284.81,285.4,1677.0,284.81,285.4,284.81,285.4,1677.0
2023-07-06 14:35:00,285.36,285.36,285.34,285.34,300.0,285.36,285.36,285.34,285.34,300.0
2023-07-06 14:40:00,285.25,285.48,285.16,285.48,2444.0,285.25,285.48,285.16,285.48,2444.0
2023-07-06 14:45:00,285.48,285.51,285.38,285.45,1172.0,285.48,285.51,285.38,285.45,1172.0
2023-07-06 14:50:00,285.59,285.59,285.36,285.36,740.0,285.59,285.59,285.36,285.36,740.0
2023-07-06 14:55:00,285.58,285.87,285.58,285.85,4461.0,285.58,285.87,285.58,285.85,4461.0
2023-07-06 15:00:00,285.89,286.0,285.72,285.98,5556.0,285.89,286.0,285.72,285.98,5556.0
2023-07-06 15:05:00,285.97,286.19,285.9,286.15,4712.0,285.97,286.19,285.9,286.15,4712.0
2023-07-06 15:10:00,286.12,286.44,286.11,286.37,4172.0,286.12,286.44,286.11,286.37,4172.0
2023-07-06 15:15:00,286.24,286.8,286.24,286.8,4990.0,286.24,286.8,286.24,286.8,4990.0
2023-07-06 15:20:00,286.92,286.92,286.12,286.12,6975.0,286.92,286.92,286.12,286.12,6975.0
2023-07-06 15:25:00,286.12,286.29,286.06,286.16,4625.0,286.12,286.29,286.06,286.16,4625.0
2023-07-06 15:30:00,286.22,286.22,285.76,285.79,3313.0,286.22,286.22,285.76,285.79,3313.0
2023-07-06 15:35:00,285.76,285.92,285.7,285.86,6355.0,285.76,285.92,285.7,285.86,6355.0
2023-07-06 15:40:00,285.86,285.86,285.24,285.27,5414.0,285.86,285.86,285.24,285.27,5414.0
2023-07-06 15:45:00,285.23,285.33,284.87,284.98,11015.0,285.23,285.33,284.87,284.98,11015.0
2023-07-06 15:50:00,284.96,284.97,284.43,284.61,16300.0,284.96,284.97,284.43,284.61,16300.0
2023-07-06 15:55:00,284.65,285.12,284.64,284.98,49798.0,284.65,285.12,284.64,284.98,49798.0
2023-07-07 09:30:00,285.82,286.54,279.02,279.75,139396.0,285.82,286.54,279.02,279.75,139396.0
2023-07-07 09:35:00,279.75,282.86,278.8,281.47,77372.0,279.75,282.86,278.8,281.47,77372.0
2023-07-07 09:40:00,281.74,282.48,279.8,280.42,22192.0,281.74,282.48,279.8,280.42,22192.0
2023-07-07 09:45:00,280.09,282.33,279.91,281.34,23118.0,280.09,282.33,279.91,281.34,23118.0
2023-07-07 09:50:00,280.8,283.25,280.8,281.86,13079.0,280.8,283.25,280.8,281.86,13079.0
2023-07-07 09:55:00,282.07,282.83,281.56,282.21,11940.0,282.07,282.83,281.56,282.21,11940.0
2023-07-07 10:00:00,282.42,283.2,281.31,281.54,19435.0,282.42,283.2,281.31,281.54,19435.0
2023-07-07 10:05:00,281.27,281.84,281.21,281.75,15227.0,281.27,281.84,281.21,281.75,15227.0
2023-07-07 10:10:00,281.81,282.92,281.81,282.6,10951.0,281.81,282.92,281.81,282.6,10951.0
2023-07-07 10:15:00,282.72,283.02,282.46,282.88,18593.0,282.72,283.02,282.46,282.88,18593.0
2023-07-07 10:20:00,282.88,283.18,282.36,282.65,55721.0,282.88,283.18,282.36,282.65,55721.0
2023-07-07 10:25:00,282.68,282.68,281.21,281.38,32064.0,282.68,282.68,281.21,281.38,32064.0
2023-07-07 10:30:00,281.28,282.35,281.0,281.36,39597.0,281.28,282.35,281.0,281.36,39597.0
2023-07-07 10:35:00,281.2,281.43,280.29,281.43,38258.0,281.2,281.43,280.29,281.43,38258.0
2023-07-07 10:40:00,281.22,281.55,279.89,280.28,29067.0,281.22,281.55,279.89,280.28,29067.0
2023-07-07 10:45:00,280.36,280.36,277.91,278.65,32634.0,280.36,280.36,277.91,278.65,32634.0
2023-07-07 10:50:00,278.57,278.98,276.76,277.2,34995.0,278.57,278.98,276.76,277.2,34995.0
2023-07-07 10:55:00,277.43,277.72,276.28,276.78,33389.0,277.43,277.72,276.28,276.78,33389.0
2023-07-07 11:00:00,277.02,277.45,276.0,276.85,22385.0,277.02,277.45,276.0,276.85,22385.0
2023-07-07 11:05:00,276.89,277.16,275.5,275.5,32100.0,276.89,277.16,275.5,275.5,32100.0
2023-07-07 11:10:00,275.54,276.18,275.1,275.63,24020.0,275.54,276.18,275.1,275.63,24020.0
2023-07-07 11:15:00,275.43,275.68,274.8,275.21,32733.0,275.43,275.68,274.8,275.21,32733.0
2023-07-07 11:20:00,275.49,275.95,274.75,275.78,24028.0,275.49,275.95,274.75,275.78,24028.0
2023-07-07 11:25:00,275.63,275.9,275.0,275.25,23688.0,275.63,275.9,275.0,275.25,23688.0
2023-07-07 11:30:00,275.35,275.78,275.16,275.43,10643.0,275.35,275.78,275.16,275.43,10643.0
2023-07-07 11:35:00,275.45,275.45,274.9,274.9,10283.0,275.45,275.45,274.9,274.9,10283.0
2023-07-07 11:40:00,274.9,275.6,274.75,275.33,17060.0,274.9,275.6,274.75,275.33,17060.0
2023-07-07 11:45:00,275.57,275.9,275.39,275.9,19572.0,275.57,275.9,275.39,275.9,19572.0
2023-07-07 11:50:00,275.84,275.96,275.37,275.6,7847.0,275.84,275.96,275.37,275.6,7847.0
2023-07-07 11:55:00,275.48,275.68,275.13,275.47,11750.0,275.48,275.68,275.13,275.47,11750.0
2023-07-07 12:00:00,275.53,276.05,275.53,276.05,8992.0,275.53,276.05,275.53,276.05,8992.0
2023-07-07 12:05:00,275.87,276.26,275.85,276.04,13626.0,275.87,276.26,275.85,276.04,13626.0
2023-07-07 12:10:00,276.03,276.94,275.99,276.82,17259.0,276.03,276.94,275.99,276.82,17259.0
2023-07-07 12:15:00,276.82,277.01,276.62,276.88,8839.0,276.82,277.01,276.62,276.88,8839.0
2023-07-07 12:20:00,276.8,277.01,276.61,276.87,15914.0,276.8,277.01,276.61,276.87,15914.0
2023-07-07 12:25:00,276.9,277.41,276.9,277.29,7865.0,276.9,277.41,276.9,277.29,7865.0
2023-07-07 12:30:00,277.44,278.44,277.44,278.36,37969.0,277.44,278.44,277.44,278.36,37969.0
2023-07-07 12:35:00,278.44,278.82,277.62,277.62,26053.0,278.44,278.82,277.62,277.62,26053.0
2023-07-07 12:40:00,277.63,278.5,277.61,278.13,8338.0,277.63,278.5,277.61,278.13,8338.0
2023-07-07 12:45:00,278.13,278.18,277.0,277.2,47430.0,278.13,278.18,277.0,277.2,47430.0
2023-07-07 12:50:00,277.14,277.86,277.11,277.54,6853.0,277.14,277.86,277.11,277.54,6853.0
2023-07-07 12:55:00,277.64,277.64,277.11,277.2,5740.0,277.64,277.64,277.11,277.2,5740.0
2023-07-07 13:00:00,277.11,277.11,276.65,276.94,19670.0,277.11,277.11,276.65,276.94,19670.0
2023-07-07 13:05:00,276.98,277.19,276.66,276.76,8181.0,276.98,277.19,276.66,276.76,8181.0
2023-07-07 13:10:00,276.76,276.99,276.67,276.82,5815.0,276.76,276.99,276.67,276.82,5815.0
2023-07-07 13:15:00,276.9,276.95,276.61,276.71,2768.0,276.9,276.95,276.61,276.71,2768.0
2023-07-07 13:20:00,276.79,277.5,276.78,277.01,18016.0,276.79,277.5,276.78,277.01,18016.0
2023-07-07 13:25:00,277.01,277.52,276.77,277.32,20319.0,277.01,277.52,276.77,277.32,20319.0
2023-07-07 13:30:00,277.35,278.1,277.35,277.97,14809.0,277.35,278.1,277.35,277.97,14809.0
2023-07-07 13:35:00,277.94,278.19,277.56,277.86,13623.0,277.94,278.19,277.56,277.86,13623.0
2023-07-07 13:40:00,277.9,278.31,277.9,278.2,4706.0,277.9,278.31,277.9,278.2,4706.0
2023-07-07 13:45:00,278.24,278.46,278.08,278.44,8308.0,278.24,278.46,278.08,278.44,8308.0
2023-07-07 13:50:00,278.5,278.74,278.32,278.67,7558.0,278.5,278.74,278.32,278.67,7558.0
2023-07-07 13:55:00,278.66,278.98,278.11,278.29,9836.0,278.66,278.98,278.11,278.29,9836.0
2023-07-07 14:00:00,278.29,278.82,278.28,278.8,5757.0,278.29,278.82,278.28,278.8,5757.0
2023-07-07 14:05:00,278.76,279.06,278.76,279.05,3803.0,278.76,279.06,278.76,279.05,3803.0
2023-07-07 14:10:00,279.1,279.2,278.64,278.97,19962.0,279.1,279.2,278.64,278.97,19962.0
2023-07-07 14:15:00,278.88,279.23,278.7,279.23,6966.0,278.88,279.23,278.7,279.23,6966.0
2023-07-07 14:20:00,279.22,279.28,278.86,278.95,5200.0,279.22,279.28,278.86,278.95,5200.0
2023-07-07 14:25:00,278.81,278.85,278.47,278.78,6532.0,278.81,278.85,278.47,278.78,6532.0
2023-07-07 14:30:00,278.78,278.85,278.06,278.17,9353.0,278.78,278.85,278.06,278.17,9353.0
2023-07-07 14:35:00,278.23,278.54,277.82,277.82,9703.0,278.23,278.54,277.82,277.82,9703.0
2023-07-07 14:40:00,277.82,278.46,277.82,278.24,11287.0,277.82,278.46,277.82,278.24,11287.0
2023-07-07 14:45:00,278.22,278.3,278.07,278.11,4215.0,278.22,278.3,278.07,278.11,4215.0
2023-07-07 14:50:00,278.12,278.31,277.91,277.92,4652.0,278.12,278.31,277.91,277.92,4652.0
2023-07-07 14:55:00,277.88,278.12,277.44,278.09,14439.0,277.88,278.12,277.44,278.09,14439.0
2023-07-07 15:00:00,278.1,278.34,278.02,278.15,7814.0,278.1,278.34,278.02,278.15,7814.0
2023-07-07 15:05:00,278.25,278.91,278.06,278.31,16350.0,278.25,278.91,278.06,278.31,16350.0
2023-07-07 15:10:00,278.3,278.44,277.72,277.72,6815.0,278.3,278.44,277.72,277.72,6815.0
2023-07-07 15:15:00,277.85,277.96,277.5,277.59,7947.0,277.85,277.96,277.5,277.59,7947.0
2023-07-07 15:20:00,277.54,277.58,277.18,277.2,12704.0,277.54,277.58,277.18,277.2,12704.0
2023-07-07 15:25:00,277.21,277.42,276.88,277.09,9968.0,277.21,277.42,276.88,277.09,9968.0
2023-07-07 15:30:00,277.19,277.19,276.72,276.88,4874.0,277.19,277.19,276.72,276.88,4874.0
2023-07-07 15:35:00,276.88,276.89,276.38,276.38,9901.0,276.88,276.89,276.38,276.38,9901.0
2023-07-07 15:40:00,276.4,276.44,276.06,276.14,15813.0,276.4,276.44,276.06,276.14,15813.0
2023-07-07 15:45:00,276.15,276.38,275.64,275.97,25723.0,276.15,276.38,275.64,275.97,25723.0
2023-07-07 15:50:00,275.88,276.21,275.43,275.63,25328.0,275.88,276.21,275.43,275.63,25328.0
2023-07-07 15:55:00,275.4,275.48,275.05,275.07,79515.0,275.4,275.48,275.05,275.07,79515.0
2023-07-10 09:30:00,275.0,278.93,275.0,278.52,46080.0,275.0,278.93,275.0,278.52,46080.0
2023-07-10 09:35:00,278.35,278.44,276.58,278.17,9731.0,278.35,278.44,276.58,278.17,9731.0
2023-07-10 09:40:00,278.38,279.86,278.37,279.6,14781.0,278.38,279.86,278.37,279.6,14781.0
2023-07-10 09:45:00,279.36,280.85,279.21,280.49,20077.0,279.36,280.85,279.21,280.49,20077.0
2023-07-10 09:50:00,280.59,281.48,280.35,281.06,18591.0,280.59,281.48,280.35,281.06,18591.0
2023-07-10 09:55:00,280.97,281.1,279.66,279.67,10055.0,280.97,281.1,279.66,279.67,10055.0
2023-07-10 10:00:00,279.84,280.38,279.76,280.29,14244.0,279.84,280.38,279.76,280.29,14244.0
2023-07-10 10:05:00,280.3,280.76,280.29,280.5,14051.0,280.3,280.76,280.29,280.5,14051.0
2023-07-10 10:10:00,280.75,280.75,279.76,280.02,9815.0,280.75,280.75,279.76,280.02,9815.0
2023-07-10 10:15:00,279.91,280.7,279.74,280.53,5745.0,279.91,280.7,279.74,280.53,5745.0
2023-07-10 10:20:00,280.72,280.72,279.78,279.93,11127.0,280.72,280.72,279.78,279.93,11127.0
2023-07-10 10:25:00,279.93,280.84,279.93,280.79,7306.0,279.93,280.84,279.93,280.79,7306.0
2023-07-10 10:30:00,280.63,280.83,280.26,280.35,9663.0,280.63,280.83,280.26,280.35,9663.0
2023-07-10 10:35:00,280.3,281.19,280.2,280.96,8190.0,280.3,281.19,280.2,280.96,8190.0
2023-07-10 10:40:00,281.15,281.28,280.95,281.18,2220.0,281.15,281.28,280.95,281.18,2220.0
2023-07-10 10:45:00,281.06,281.45,280.79,281.44,11754.0,281.06,281.45,280.79,281.44,11754.0
2023-07-10 10:50:00,281.41,281.68,281.16,281.53,14757.0,281.41,281.68,281.16,281.53,14757.0
2023-07-10 10:55:00,281.48,281.84,281.36,281.84,6460.0,281.48,281.84,281.36,281.84,6460.0
2023-07-10 11:00:00,281.79,282.01,281.18,281.34,14413.0,281.79,282.01,281.18,281.34,14413.0
2023-07-10 11:05:00,281.32,281.46,281.15,281.31,4390.0,281.32,281.46,281.15,281.31,4390.0
2023-07-10 11:10:00,281.37,281.64,281.37,281.51,2837.0,281.37,281.64,281.37,281.51,2837.0
2023-07-10 11:15:00,281.33,281.68,281.26,281.67,10648.0,281.33,281.68,281.26,281.67,10648.0
2023-07-10 11:20:00,281.65,282.06,281.5,281.89,5258.0,281.65,282.06,281.5,281.89,5258.0
2023-07-10 11:25:00,281.9,282.25,281.88,281.94,14559.0,281.9,282.25,281.88,281.94,14559.0
2023-07-10 11:30:00,281.97,281.98,281.37,281.58,4826.0,281.97,281.98,281.37,281.58,4826.0
2023-07-10 11:35:00,281.64,281.65,281.41,281.58,2649.0,281.64,281.65,281.41,281.58,2649.0
2023-07-10 11:40:00,281.56,281.76,281.4,281.66,2650.0,281.56,281.76,281.4,281.66,2650.0
2023-07-10 11:45:00,281.68,281.68,281.35,281.35,4615.0,281.68,281.68,281.35,281.35,4615.0
2023-07-10 11:50:00,281.42,281.69,281.41,281.69,5900.0,281.42,281.69,281.41,281.69,5900.0
2023-07-10 11:55:00,281.56,281.99,281.56,281.98,3304.0,281.56,281.99,281.56,281.98,3304.0
2023-07-10 12:00:00,282.0,282.29,281.62,281.79,4825.0,282.0,282.29,281.62,281.79,4825.0
2023-07-10 12:05:00,281.96,282.3,281.96,282.13,3100.0,281.96,282.3,281.96,282.13,3100.0
2023-07-10 12:10:00,281.82,281.96,281.49,281.88,5831.0,281.82,281.96,281.49,281.88,5831.0
2023-07-10 12:15:00,281.97,282.25,281.91,282.14,4489.0,281.97,282.25,281.91,282.14,4489.0
2023-07-10 12:20:00,282.25,282.5,282.11,282.47,4845.0,282.25,282.5,282.11,282.47,4845.0
2023-07-10 12:25:00,282.42,282.56,281.77,281.84,18031.0,282.42,282.56,281.77,281.84,18031.0
2023-07-10 12:30:00,281.96,281.99,281.64,281.64,1147.0,281.96,281.99,281.64,281.64,1147.0
2023-07-10 12:35:00,281.55,281.81,281.49,281.55,1465.0,281.55,281.81,281.49,281.55,1465.0
2023-07-10 12:40:00,281.59,281.89,281.4,281.88,6866.0,281.59,281.89,281.4,281.88,6866.0
2023-07-10 12:45:00,281.88,282.3,281.87,282.3,2510.0,281.88,282.3,281.87,282.3,2510.0
2023-07-10 12:50:00,282.17,282.21,281.79,281.84,4286.0,282.17,282.21,281.79,281.84,4286.0
2023-07-10 12:55:00,281.78,282.04,281.63,281.89,2893.0,281.78,282.04,281.63,281.89,2893.0
2023-07-10 13:00:00,281.97,282.22,281.89,282.21,2463.0,281.97,282.22,281.89,282.21,2463.0
2023-07-10 13:05:00,282.23,282.3,282.11,282.29,2312.0,282.23,282.3,282.11,282.29,2312.0
2023-07-10 13:10:00,282.22,282.43,282.09,282.39,4010.0,282.22,282.43,282.09,282.39,4010.0
2023-07-10 13:15:00,282.37,282.49,282.36,282.43,3225.0,282.37,282.49,282.36,282.43,3225.0
2023-07-10 13:20:00,282.5,282.72,282.36,282.42,3773.0,282.5,282.72,282.36,282.42,3773.0
2023-07-10 13:25:00,282.27,282.55,282.13,282.38,3854.0,282.27,282.55,282.13,282.38,3854.0
2023-07-10 13:30:00,282.56,282.65,282.16,282.25,3244.0,282.56,282.65,282.16,282.25,3244.0
2023-07-10 13:35:00,282.36,282.36,281.29,281.74,8822.0,282.36,282.36,281.29,281.74,8822.0
2023-07-10 13:40:00,281.82,281.9,281.53,281.69,1885.0,281.82,281.9,281.53,281.69,1885.0
2023-07-10 13:45:00,281.53,281.84,281.28,281.28,1534.0,281.53,281.84,281.28,281.28,1534.0
2023-07-10 13:50:00,281.5,281.63,281.25,281.51,3105.0,281.5,281.63,281.25,281.51,3105.0
2023-07-10 13:55:00,281.43,281.77,281.41,281.59,2325.0,281.43,281.77,281.41,281.59,2325.0
2023-07-10 14:00:00,281.5,281.5,281.23,281.33,3994.0,281.5,281.5,281.23,281.33,3994.0
2023-07-10 14:05:00,281.35,281.35,281.13,281.17,2670.0,281.35,281.35,281.13,281.17,2670.0
2023-07-10 14:10:00,281.17,281.34,281.05,281.25,3918.0,281.17,281.34,281.05,281.25,3918.0
2023-07-10 14:15:00,281.3,281.31,281.03,281.17,4510.0,281.3,281.31,281.03,281.17,4510.0
2023-07-10 14:20:00,281.13,281.32,281.08,281.29,3937.0,281.13,281.32,281.08,281.29,3937.0
2023-07-10 14:25:00,281.13,282.09,281.13,282.09,4812.0,281.13,282.09,281.13,282.09,4812.0
2023-07-10 14:30:00,282.0,282.14,281.85,281.87,2059.0,282.0,282.14,281.85,281.87,2059.0
2023-07-10 14:35:00,281.82,282.27,281.78,282.19,6129.0,281.82,282.27,281.78,282.19,6129.0
2023-07-10 14:40:00,282.17,282.26,282.15,282.18,1354.0,282.17,282.26,282.15,282.18,1354.0
2023-07-10 14:45:00,282.26,282.5,282.02,282.28,4979.0,282.26,282.5,282.02,282.28,4979.0
2023-07-10 14:50:00,282.34,282.59,282.34,282.54,2246.0,282.34,282.59,282.34,282.54,2246.0
2023-07-10 14:55:00,282.5,282.55,282.38,282.55,1300.0,282.5,282.55,282.38,282.55,1300.0
2023-07-10 15:00:00,282.66,282.74,282.21,282.37,3565.0,282.66,282.74,282.21,282.37,3565.0
2023-07-10 15:05:00,282.4,282.54,282.31,282.34,1700.0,282.4,282.54,282.31,282.34,1700.0
2023-07-10 15:10:00,282.35,282.35,282.23,282.27,1809.0,282.35,282.35,282.23,282.27,1809.0
2023-07-10 15:15:00,282.44,282.61,282.39,282.6,5739.0,282.44,282.61,282.39,282.6,5739.0
2023-07-10 15:20:00,282.52,282.69,282.42,282.51,4100.0,282.52,282.69,282.42,282.51,4100.0
2023-07-10 15:25:00,282.44,282.74,282.42,282.61,4051.0,282.44,282.74,282.42,282.61,4051.0
2023-07-10 15:30:00,282.6,282.64,282.32,282.42,8372.0,282.6,282.64,282.32,282.42,8372.0
2023-07-10 15:35:00,282.42,282.45,281.75,281.82,9077.0,282.42,282.45,281.75,281.82,9077.0
2023-07-10 15:40:00,281.96,282.0,281.47,281.6,9613.0,281.96,282.0,281.47,281.6,9613.0
2023-07-10 15:45:00,281.67,281.67,281.21,281.24,6470.0,281.67,281.67,281.21,281.24,6470.0
2023-07-10 15:50:00,281.16,281.47,280.76,280.79,25955.0,281.16,281.47,280.76,280.79,25955.0
2023-07-10 15:55:00,280.69,281.71,280.61,281.71,53063.0,280.69,281.71,280.61,281.71,53063.0
2023-07-11 09:30:00,279.99,280.52,278.43,279.95,37658.0,279.99,280.52,278.43,279.95,37658.0
2023-07-11 09:35:00,280.04,280.2,279.05,279.55,6480.0,280.04,280.2,279.05,279.55,6480.0
2023-07-11 09:40:00,280.06,280.1,278.84,278.87,7833.0,280.06,280.1,278.84,278.87,7833.0
2023-07-11 09:45:00,278.87,279.65,278.8,279.0,10079.0,278.87,279.65,278.8,279.0,10079.0
2023-07-11 09:50:00,279.0,279.19,278.49,278.76,11093.0,279.0,279.19,278.49,278.76,11093.0
2023-07-11 09:55:00,278.59,279.61,278.59,279.05,9355.0,278.59,279.61,278.59,279.05,9355.0
2023-07-11 10:00:00,279.07,279.32,277.59,278.23,15864.0,279.07,279.32,277.59,278.23,15864.0
2023-07-11 10:05:00,278.25,278.27,277.28,277.39,5387.0,278.25,278.27,277.28,277.39,5387.0
2023-07-11 10:10:00,277.3,277.53,276.51,276.7,16651.0,277.3,277.53,276.51,276.7,16651.0
2023-07-11 10:15:00,276.63,277.04,276.02,276.91,17029.0,276.63,277.04,276.02,276.91,17029.0
2023-07-11 10:20:00,277.12,278.2,277.04,278.01,6174.0,277.12,278.2,277.04,278.01,6174.0
2023-07-11 10:25:00,278.03,278.38,277.59,277.59,8187.0,278.03,278.38,277.59,277.59,8187.0
2023-07-11 10:30:00,277.62,278.27,277.39,277.88,3934.0,277.62,278.27,277.39,277.88,3934.0
2023-07-11 10:35:00,277.88,278.11,277.24,277.52,11874.0,277.88,278.11,277.24,277.52,11874.0
2023-07-11 10:40:00,277.75,278.04,277.6,277.69,2912.0,277.75,278.04,277.6,277.69,2912.0
2023-07-11 10:45:00,277.69,278.03,277.4,278.03,7429.0,277.69,278.03,277.4,278.03,7429.0
2023-07-11 10:50:00,277.94,278.14,277.73,277.93,4857.0,277.94,278.14,277.73,277.93,4857.0
2023-07-11 10:55:00,277.93,278.16,277.9,277.91,2705.0,277.93,278.16,277.9,277.91,2705.0
2023-07-11 11:00:00,277.85,278.04,277.72,277.86,3789.0,277.85,278.04,277.72,277.86,3789.0
2023-07-11 11:05:00,277.84,277.84,277.51,277.62,4029.0,277.84,277.84,277.51,277.62,4029.0
2023-07-11 11:10:00,277.47,277.73,277.42,277.73,3223.0,277.47,277.73,277.42,277.73,3223.0
2023-07-11 11:15:00,277.86,278.02,277.8,277.92,2692.0,277.86,278.02,277.8,277.92,2692.0
2023-07-11 11:20:00,278.05,278.3,277.95,278.13,3166.0,278.05,278.3,277.95,278.13,3166.0
2023-07-11 11:25:00,278.29,278.82,278.29,278.82,1318.0,278.29,278.82,278.29,278.82,1318.0
2023-07-11 11:30:00,278.73,278.73,278.27,278.37,2400.0,278.73,278.73,278.27,278.37,2400.0
2023-07-11 11:35:00,278.45,278.62,278.34,278.46,2535.0,278.45,278.62,278.34,278.46,2535.0
2023-07-11 11:40:00,278.42,278.73,278.36,278.68,2605.0,278.42,278.73,278.36,278.68,2605.0
2023-07-11 11:45:00,278.68,278.85,278.67,278.85,600.0,278.68,278.85,278.67,278.85,600.0
2023-07-11 11:50:00,278.78,278.8,278.33,278.67,5588.0,278.78,278.8,278.33,278.67,5588.0
2023-07-11 11:55:00,278.55,278.74,278.45,278.74,1802.0,278.55,278.74,278.45,278.74,1802.0
2023-07-11 12:00:00,278.84,279.44,278.78,279.17,3930.0,278.84,279.44,278.78,279.17,3930.0
2023-07-11 12:05:00,279.19,279.25,279.16,279.17,1111.0,279.19,279.25,279.16,279.17,1111.0
2023-07-11 12:10:00,279.12,279.12,278.77,278.79,1043.0,279.12,279.12,278.77,278.79,1043.0
2023-07-11 12:15:00,279.0,279.06,278.46,279.06,2800.0,279.0,279.06,278.46,279.06,2800.0
2023-07-11 12:20:00,278.85,278.92,278.53,278.53,1916.0,278.85,278.92,278.53,278.53,1916.0
2023-07-11 12:25:00,278.55,278.68,278.5,278.62,1000.0,278.55,278.68,278.5,278.62,1000.0
2023-07-11 12:30:00,278.79,278.89,278.44,278.44,5492.0,278.79,278.89,278.44,278.44,5492.0
2023-07-11 12:35:00,278.41,278.41,278.04,278.04,1396.0,278.41,278.41,278.04,278.04,1396.0
2023-07-11 12:40:00,278.06,278.19,277.91,277.91,1200.0,278.06,278.19,277.91,277.91,1200.0
2023-07-11 12:45:00,277.99,278.04,277.68,277.88,2233.0,277.99,278.04,277.68,277.88,2233.0
2023-07-11 12:50:00,277.86,278.11,277.86,277.86,4184.0,277.86,278.11,277.86,277.86,4184.0
2023-07-11 12:55:00,277.8,278.0,277.78,277.93,2279.0,277.8,278.0,277.78,277.93,2279.0
2023-07-11 13:00:00,277.88,277.9,277.62,277.63,3550.0,277.88,277.9,277.62,277.63,3550.0
2023-07-11 13:05:00,277.76,278.13,277.76,277.99,2343.0,277.76,278.13,277.76,277.99,2343.0
2023-07-11 13:10:00,277.82,277.89,277.67,277.69,3950.0,277.82,277.89,277.67,277.69,3950.0
2023-07-11 13:15:00,277.6,278.22,277.59,278.21,2677.0,277.6,278.22,277.59,278.21,2677.0
2023-07-11 13:20:00,278.06,278.49,278.06,278.49,1203.0,278.06,278.49,278.06,278.49,1203.0
2023-07-11 13:25:00,278.5,278.7,278.38,278.56,2900.0,278.5,278.7,278.38,278.56,2900.0
2023-07-11 13:30:00,278.53,278.53,278.22,278.28,2724.0,278.53,278.53,278.22,278.28,2724.0
2023-07-11 13:35:00,278.39,278.87,278.39,278.85,1791.0,278.39,278.87,278.39,278.85,1791.0
2023-07-11 13:40:00,278.94,278.94,278.65,278.65,600.0,278.94,278.94,278.65,278.65,600.0
2023-07-11 13:45:00,278.79,279.16,278.77,278.77,2924.0,278.79,279.16,278.77,278.77,2924.0
2023-07-11 13:50:00,278.85,279.05,278.84,278.98,1934.0,278.85,279.05,278.84,278.98,1934.0
2023-07-11 13:55:00,278.76,278.97,278.74,278.88,1016.0,278.76,278.97,278.74,278.88,1016.0
2023-07-11 14:00:00,279.26,279.26,279.06,279.06,1909.0,279.26,279.26,279.06,279.06,1909.0
2023-07-11 14:05:00,279.02,279.29,278.93,279.11,700.0,279.02,279.29,278.93,279.11,700.0
2023-07-11 14:10:00,279.28,279.39,279.0,279.11,1689.0,279.28,279.39,279.0,279.11,1689.0
2023-07-11 14:15:00,279.14,279.24,279.14,279.17,300.0,279.14,279.24,279.14,279.17,300.0
2023-07-11 14:20:00,279.05,279.05,278.91,279.01,1240.0,279.05,279.05,278.91,279.01,1240.0
2023-07-11 14:25:00,278.82,279.31,278.82,279.15,2553.0,278.82,279.31,278.82,279.15,2553.0
2023-07-11 14:30:00,279.05,279.05,278.62,278.69,1390.0,279.05,279.05,278.62,278.69,1390.0
2023-07-11 14:35:00,278.64,278.75,278.6,278.6,974.0,278.64,278.75,278.6,278.6,974.0
2023-07-11 14:40:00,278.74,278.8,278.72,278.73,1800.0,278.74,278.8,278.72,278.73,1800.0
2023-07-11 14:45:00,278.74,278.75,278.54,278.72,2975.0,278.74,278.75,278.54,278.72,2975.0
2023-07-11 14:50:00,278.62,279.14,278.62,279.11,1700.0,278.62,279.14,278.62,279.11,1700.0
2023-07-11 14:55:00,279.12,279.12,278.84,278.93,5346.0,279.12,279.12,278.84,278.93,5346.0
2023-07-11 15:00:00,279.09,279.28,278.92,279.22,3409.0,279.09,279.28,278.92,279.22,3409.0
2023-07-11 15:05:00,279.29,279.32,279.11,279.11,1561.0,279.29,279.32,279.11,279.11,1561.0
2023-07-11 15:10:00,279.06,279.23,278.86,278.99,4887.0,279.06,279.23,278.86,278.99,4887.0
2023-07-11 15:15:00,279.02,279.26,279.02,279.26,1800.0,279.02,279.26,279.02,279.26,1800.0
2023-07-11 15:20:00,279.17,279.5,279.17,279.37,10691.0,279.17,279.5,279.17,279.37,10691.0
2023-07-11 15:25:00,279.43,279.71,279.43,279.53,6121.0,279.43,279.71,279.43,279.53,6121.0
2023-07-11 15:30:00,279.51,279.51,279.32,279.45,2400.0,279.51,279.51,279.32,279.45,2400.0
2023-07-11 15:35:00,279.51,279.53,279.33,279.47,2770.0,279.51,279.53,279.33,279.47,2770.0
2023-07-11 15:40:00,279.54,279.75,279.38,279.75,5800.0,279.54,279.75,279.38,279.75,5800.0
2023-07-11 15:45:00,279.79,280.0,279.58,279.93,14617.0,279.79,280.0,279.58,279.93,14617.0
2023-07-11 15:50:00,280.08,280.2,279.41,279.76,15933.0,280.08,280.2,279.41,279.76,15933.0
2023-07-11 15:55:00,279.75,280.05,279.41,279.84,38065.0,279.75,280.05,279.41,279.84,38065.0
2023-07-12 09:30:00,280.17,280.65,279.24,279.24,15874.0,280.17,280.65,279.24,279.24,15874.0
2023-07-12 09:35:00,279.07,279.95,278.85,278.99,9403.0,279.07,279.95,278.85,278.99,9403.0
2023-07-12 09:40:00,279.13,279.46,278.4,279.0,6448.0,279.13,279.46,278.4,279.0,6448.0
2023-07-12 09:45:00,278.89,279.32,278.4,279.29,6507.0,278.89,279.32,278.4,279.29,6507.0
2023-07-12 09:50:00,279.29,280.46,279.14,280.1,15442.0,279.29,280.46,279.14,280.1,15442.0
2023-07-12 09:55:00,280.09,280.52,280.09,280.4,2107.0,280.09,280.52,280.09,280.4,2107.0
2023-07-12 10:00:00,280.32,280.48,279.6,279.76,4783.0,280.32,280.48,279.6,279.76,4783.0
2023-07-12 10:05:00,279.95,280.34,279.92,280.3,5107.0,279.95,280.34,279.92,280.3,5107.0
2023-07-12 10:10:00,280.3,280.77,280.09,280.36,6597.0,280.3,280.77,280.09,280.36,6597.0
2023-07-12 10:15:00,280.47,280.87,280.24,280.66,5458.0,280.47,280.87,280.24,280.66,5458.0
2023-07-12 10:20:00,280.66,280.74,280.32,280.65,4950.0,280.66,280.74,280.32,280.65,4950.0
2023-07-12 10:25:00,280.57,281.24,280.56,281.12,7684.0,280.57,281.24,280.56,281.12,7684.0
2023-07-12 10:30:00,281.14,281.5,281.02,281.5,4836.0,281.14,281.5,281.02,281.5,4836.0
2023-07-12 10:35:00,281.49,281.49,280.45,280.74,6739.0,281.49,281.49,280.45,280.74,6739.0
2023-07-12 10:40:00,280.58,280.75,280.34,280.34,1400.0,280.58,280.75,280.34,280.34,1400.0
2023-07-12 10:45:00,280.38,280.38,280.07,280.3,9623.0,280.38,280.38,280.07,280.3,9623.0
2023-07-12 10:50:00,280.23,280.23,279.73,279.96,2789.0,280.23,280.23,279.73,279.96,2789.0
2023-07-12 10:55:00,280.0,280.45,280.0,280.35,7176.0,280.0,280.45,280.0,280.35,7176.0
2023-07-12 11:00:00,280.45,281.12,280.45,281.12,2522.0,280.45,281.12,280.45,281.12,2522.0
2023-07-12 11:05:00,280.94,281.52,280.93,281.52,2701.0,280.94,281.52,280.93,281.52,2701.0
2023-07-12 11:10:00,281.49,281.58,281.35,281.53,2439.0,281.49,281.58,281.35,281.53,2439.0
2023-07-12 11:15:00,281.66,281.66,281.37,281.49,4312.0,281.66,281.66,281.37,281.49,4312.0
2023-07-12 11:20:00,281.46,281.52,281.34,281.52,1378.0,281.46,281.52,281.34,281.52,1378.0
2023-07-12 11:25:00,281.49,281.69,281.32,281.32,2229.0,281.49,281.69,281.32,281.32,2229.0
2023-07-12 11:30:00,281.36,281.49,281.05,281.18,2600.0,281.36,281.49,281.05,281.18,2600.0
2023-07-12 11:35:00,281.02,281.08,280.75,280.92,4715.0,281.02,281.08,280.75,280.92,4715.0
2023-07-12 11:40:00,280.62,280.93,280.55,280.68,2923.0,280.62,280.93,280.55,280.68,2923.0
2023-07-12 11:45:00,280.56,280.57,280.31,280.53,2183.0,280.56,280.57,280.31,280.53,2183.0
2023-07-12 11:50:00,280.38,280.58,280.2,280.58,4960.0,280.38,280.58,280.2,280.58,4960.0
2023-07-12 11:55:00,280.63,280.77,280.43,280.5,3044.0,280.63,280.77,280.43,280.5,3044.0
2023-07-12 12:00:00,280.51,280.63,280.09,280.22,8950.0,280.51,280.63,280.09,280.22,8950.0
2023-07-12 12:05:00,279.94,280.02,279.91,279.91,300.0,279.94,280.02,279.91,279.91,300.0
2023-07-12 12:10:00,279.93,280.82,279.9,280.74,3609.0,279.93,280.82,279.9,280.74,3609.0
2023-07-12 12:15:00,280.52,280.52,279.91,279.91,800.0,280.52,280.52,279.91,279.91,800.0
2023-07-12 12:20:00,279.85,279.99,279.76,279.83,1700.0,279.85,279.99,279.76,279.83,1700.0
2023-07-12 12:25:00,279.99,279.99,279.43,279.43,8922.0,279.99,279.99,279.43,279.43,8922.0
2023-07-12 12:30:00,279.38,279.64,279.38,279.46,4550.0,279.38,279.64,279.38,279.46,4550.0
2023-07-12 12:35:00,279.53,279.85,279.51,279.83,9707.0,279.53,279.85,279.51,279.83,9707.0
2023-07-12 12:40:00,279.83,279.92,279.61,279.76,3580.0,279.83,279.92,279.61,279.76,3580.0
2023-07-12 12:45:00,279.56,279.84,279.56,279.84,2098.0,279.56,279.84,279.56,279.84,2098.0
2023-07-12 12:50:00,279.8,279.82,279.72,279.73,828.0,279.8,279.82,279.72,279.73,828.0
2023-07-12 12:55:00,279.72,279.73,279.45,279.48,1635.0,279.72,279.73,279.45,279.48,1635.0
2023-07-12 13:00:00,279.48,279.66,279.22,279.22,2200.0,279.48,279.66,279.22,279.22,2200.0
2023-07-12 13:05:00,279.22,279.33,279.05,279.33,1838.0,279.22,279.33,279.05,279.33,1838.0
2023-07-12 13:10:00,279.38,279.53,279.32,279.53,1995.0,279.38,279.53,279.32,279.53,1995.0
2023-07-12 13:15:00,279.39,279.62,279.0,279.16,51063.0,279.39,279.62,279.0,279.16,51063.0
2023-07-12 13:20:00,279.19,279.28,278.69,279.22,11437.0,279.19,279.28,278.69,279.22,11437.0
2023-07-12 13:25:00,279.09,279.5,278.81,278.96,4388.0,279.09,279.5,278.81,278.96,4388.0
2023-07-12 13:30:00,278.99,279.34,278.98,279.04,3791.0,278.99,279.34,278.98,279.04,3791.0
2023-07-12 13:35:00,279.17,279.31,278.85,279.22,15237.0,279.17,279.31,278.85,279.22,15237.0
2023-07-12 13:40:00,279.18,279.21,278.84,278.84,3552.0,279.18,279.21,278.84,278.84,3552.0
2023-07-12 13:45:00,278.93,278.93,278.61,278.84,4408.0,278.93,278.93,278.61,278.84,4408.0
2023-07-12 13:50:00,278.78,279.22,278.78,279.01,2497.0,278.78,279.22,278.78,279.01,2497.0
2023-07-12 13:55:00,279.09,279.19,278.87,279.16,3180.0,279.09,279.19,278.87,279.16,3180.0
2023-07-12 14:00:00,279.23,279.29,279.03,279.03,1769.0,279.23,279.29,279.03,279.03,1769.0
2023-07-12 14:05:00,279.1,279.19,278.93,279.18,1942.0,279.1,279.19,278.93,279.18,1942.0
2023-07-12 14:10:00,279.23,279.31,279.12,279.24,2662.0,279.23,279.31,279.12,279.24,2662.0
2023-07-12 14:15:00,279.37,279.52,279.37,279.52,821.0,279.37,279.52,279.37,279.52,821.0
2023-07-12 14:20:00,279.5,279.66,279.4,279.58,1400.0,279.5,279.66,279.4,279.58,1400.0
2023-07-12 14:25:00,279.52,279.52,279.4,279.48,2013.0,279.52,279.52,279.4,279.48,2013.0
2023-07-12 14:30:00,279.44,279.52,279.04,279.06,5512.0,279.44,279.52,279.04,279.06,5512.0
2023-07-12 14:35:00,279.13,279.41,279.03,279.2,2937.0,279.13,279.41,279.03,279.2,2937.0
2023-07-12 14:40:00,279.31,279.43,278.9,279.13,6041.0,279.31,279.43,278.9,279.13,6041.0
2023-07-12 14:45:00,279.22,279.22,279.04,279.13,2400.0,279.22,279.22,279.04,279.13,2400.0
2023-07-12 14:50:00,279.04,279.04,278.56,278.63,3593.0,279.04,279.04,278.56,278.63,3593.0
2023-07-12 14:55:00,278.73,278.73,278.41,278.45,2889.0,278.73,278.73,278.41,278.45,2889.0
2023-07-12 15:00:00,278.42,278.42,278.23,278.26,9055.0,278.42,278.42,278.23,278.26,9055.0
2023-07-12 15:05:00,278.33,278.48,278.14,278.14,6382.0,278.33,278.48,278.14,278.14,6382.0
2023-07-12 15:10:00,278.07,278.22,277.9,278.21,2000.0,278.07,278.22,277.9,278.21,2000.0
2023-07-12 15:15:00,278.11,278.11,277.75,277.8,5303.0,278.11,278.11,277.75,277.8,5303.0
2023-07-12 15:20:00,277.79,278.02,277.54,277.79,11434.0,277.79,278.02,277.54,277.79,11434.0
2023-07-12 15:25:00,277.8,277.89,277.67,277.89,5325.0,277.8,277.89,277.67,277.89,5325.0
2023-07-12 15:30:00,277.82,278.12,277.73,277.74,6777.0,277.82,278.12,277.73,277.74,6777.0
2023-07-12 15:35:00,278.0,278.29,277.94,278.09,4749.0,278.0,278.29,277.94,278.09,4749.0
2023-07-12 15:40:00,278.15,278.28,278.04,278.2,7352.0,278.15,278.28,278.04,278.2,7352.0
2023-07-12 15:45:00,278.23,278.23,277.68,277.91,8834.0,278.23,278.23,277.68,277.91,8834.0
2023-07-12 15:50:00,277.85,277.91,277.51,277.71,22503.0,277.85,277.91,277.51,277.71,22503.0
2023-07-12 15:55:00,277.75,277.76,277.29,277.62,42542.0,277.75,277.76,277.29,277.62,42542.0
2023-07-13 09:30:00,278.93,278.93,276.39,277.43,39291.0,278.93,278.93,276.39,277.43,39291.0
2023-07-13 09:35:00,277.63,278.42,277.47,278.15,20785.0,277.63,278.42,277.47,278.15,20785.0
2023-07-13 09:40:00,278.15,278.5,278.09,278.25,3812.0,278.15,278.5,278.09,278.25,3812.0
2023-07-13 09:45:00,278.45,279.0,278.15,279.0,8951.0,278.45,279.0,278.15,279.0,8951.0
2023-07-13 09:50:00,279.18,279.34,278.11,278.92,5853.0,279.18,279.34,278.11,278.92,5853.0
2023-07-13 09:55:00,279.1,279.73,278.94,279.73,5029.0,279.1,279.73,278.94,279.73,5029.0
2023-07-13 10:00:00,279.89,280.71,279.85,280.63,9279.0,279.89,280.71,279.85,280.63,9279.0
2023-07-13 10:05:00,280.64,280.86,280.4,280.4,8679.0,280.64,280.86,280.4,280.4,8679.0
2023-07-13 10:10:00,280.28,280.84,280.16,280.59,3461.0,280.28,280.84,280.16,280.59,3461.0
2023-07-13 10:15:00,280.61,280.66,279.96,280.12,5706.0,280.61,280.66,279.96,280.12,5706.0
2023-07-13 10:20:00,280.21,280.21,279.5,279.78,6081.0,280.21,280.21,279.5,279.78,6081.0
2023-07-13 10:25:00,279.98,280.19,279.91,280.19,1800.0,279.98,280.19,279.91,280.19,1800.0
2023-07-13 10:30:00,280.19,280.79,279.88,279.93,7745.0,280.19,280.79,279.88,279.93,7745.0
2023-07-13 10:35:00,279.91,280.34,279.7,279.7,3002.0,279.91,280.34,279.7,279.7,3002.0
2023-07-13 10:40:00,279.62,279.74,279.33,279.58,4069.0,279.62,279.74,279.33,279.58,4069.0
2023-07-13 10:45:00,279.46,279.71,279.38,279.62,3274.0,279.46,279.71,279.38,279.62,3274.0
2023-07-13 10:50:00,279.62,279.62,279.15,279.44,4083.0,279.62,279.62,279.15,279.44,4083.0
2023-07-13 10:55:00,279.33,279.89,279.29,279.81,5250.0,279.33,279.89,279.29,279.81,5250.0
2023-07-13 11:00:00,279.75,279.99,279.53,279.99,5119.0,279.75,279.99,279.53,279.99,5119.0
2023-07-13 11:05:00,279.81,279.81,279.08,279.08,3772.0,279.81,279.81,279.08,279.08,3772.0
2023-07-13 11:10:00,279.06,279.18,278.55,278.87,3769.0,279.06,279.18,278.55,278.87,3769.0
2023-07-13 11:15:00,278.86,279.1,278.78,278.79,3514.0,278.86,279.1,278.78,278.79,3514.0
2023-07-13 11:20:00,278.89,279.05,278.83,278.98,1700.0,278.89,279.05,278.83,278.98,1700.0
2023-07-13 11:25:00,278.91,279.26,278.85,279.01,2660.0,278.91,279.26,278.85,279.01,2660.0
2023-07-13 11:30:00,279.16,279.16,278.81,279.01,2200.0,279.16,279.16,278.81,279.01,2200.0
2023-07-13 11:35:00,279.0,279.47,279.0,279.47,2468.0,279.0,279.47,279.0,279.47,2468.0
2023-07-13 11:40:00,279.36,279.37,278.95,279.12,4584.0,279.36,279.37,278.95,279.12,4584.0
2023-07-13 11:45:00,278.99,279.15,278.91,279.15,1300.0,278.99,279.15,278.91,279.15,1300.0
2023-07-13 11:50:00,278.93,279.01,278.77,278.77,2378.0,278.93,279.01,278.77,278.77,2378.0
2023-07-13 11:55:00,278.66,278.93,278.58,278.93,3039.0,278.66,278.93,278.58,278.93,3039.0
2023-07-13 12:00:00,278.94,279.47,278.94,279.47,3676.0,278.94,279.47,278.94,279.47,3676.0
2023-07-13 12:05:00,279.42,279.75,279.39,279.5,2742.0,279.42,279.75,279.39,279.5,2742.0
2023-07-13 12:10:00,279.46,279.98,279.45,279.67,1711.0,279.46,279.98,279.45,279.67,1711.0
2023-07-13 12:15:00,279.67,279.67,278.89,278.89,5557.0,279.67,279.67,278.89,278.89,5557.0
2023-07-13 12:20:00,278.8,279.1,278.75,279.1,3043.0,278.8,279.1,278.75,279.1,3043.0
2023-07-13 12:25:00,279.06,279.27,278.65,278.65,7023.0,279.06,279.27,278.65,278.65,7023.0
2023-07-13 12:30:00,278.61,279.07,278.48,278.86,3318.0,278.61,279.07,278.48,278.86,3318.0
2023-07-13 12:35:00,278.82,278.82,278.61,278.72,3585.0,278.82,278.82,278.61,278.72,3585.0
2023-07-13 12:40:00,278.66,278.73,278.47,278.5,5520.0,278.66,278.73,278.47,278.5,5520.0
2023-07-13 12:45:00,278.42,278.5,278.33,278.44,4204.0,278.42,278.5,278.33,278.44,4204.0
2023-07-13 12:50:00,278.51,278.68,278.37,278.44,4199.0,278.51,278.68,278.37,278.44,4199.0
2023-07-13 12:55:00,278.38,278.43,278.24,278.41,3291.0,278.38,278.43,278.24,278.41,3291.0
2023-07-13 13:00:00,278.7,278.72,278.45,278.45,1814.0,278.7,278.72,278.45,278.45,1814.0
2023-07-13 13:05:00,278.35,278.46,278.23,278.33,2297.0,278.35,278.46,278.23,278.33,2297.0
2023-07-13 13:10:00,278.24,278.42,278.17,278.42,3850.0,278.24,278.42,278.17,278.42,3850.0
2023-07-13 13:15:00,278.31,278.46,278.24,278.46,643.0,278.31,278.46,278.24,278.46,643.0
2023-07-13 13:20:00,278.35,278.48,278.23,278.25,1904.0,278.35,278.48,278.23,278.25,1904.0
2023-07-13 13:25:00,278.2,278.39,278.0,278.03,2763.0,278.2,278.39,278.0,278.03,2763.0
2023-07-13 13:30:00,278.06,278.15,277.9,278.14,2434.0,278.06,278.15,277.9,278.14,2434.0
2023-07-13 13:35:00,278.12,278.12,277.93,278.02,2700.0,278.12,278.12,277.93,278.02,2700.0
2023-07-13 13:40:00,277.92,278.1,277.92,278.1,2200.0,277.92,278.1,277.92,278.1,2200.0
2023-07-13 13:45:00,278.1,278.1,277.93,278.0,1000.0,278.1,278.1,277.93,278.0,1000.0
2023-07-13 13:50:00,278.03,278.36,278.0,278.28,2000.0,278.03,278.36,278.0,278.28,2000.0
2023-07-13 13:55:00,278.28,278.29,278.13,278.22,2360.0,278.28,278.29,278.13,278.22,2360.0
2023-07-13 14:00:00,278.32,278.4,278.2,278.2,2074.0,278.32,278.4,278.2,278.2,2074.0
2023-07-13 14:05:00,278.3,278.54,278.24,278.29,647.0,278.3,278.54,278.24,278.29,647.0
2023-07-13 14:10:00,278.44,278.72,278.36,278.36,2711.0,278.44,278.72,278.36,278.36,2711.0
2023-07-13 14:15:00,278.36,278.45,278.27,278.28,1900.0,278.36,278.45,278.27,278.28,1900.0
2023-07-13 14:20:00,278.28,278.39,278.19,278.2,1818.0,278.28,278.39,278.19,278.2,1818.0
2023-07-13 14:25:00,278.25,278.25,278.02,278.19,3500.0,278.25,278.25,278.02,278.19,3500.0
2023-07-13 14:30:00,278.05,278.06,277.71,277.72,6516.0,278.05,278.06,277.71,277.72,6516.0
2023-07-13 14:35:00,277.79,277.86,277.15,277.15,7288.0,277.79,277.86,277.15,277.15,7288.0
2023-07-13 14:40:00,277.07,277.33,276.91,277.26,16921.0,277.07,277.33,276.91,277.26,16921.0
2023-07-13 14:45:00,277.2,277.62,277.12,277.17,7708.0,277.2,277.62,277.12,277.17,7708.0
2023-07-13 14:50:00,277.12,277.5,276.91,276.96,7530.0,277.12,277.5,276.91,276.96,7530.0
2023-07-13 14:55:00,276.94,277.31,276.94,277.21,2350.0,276.94,277.31,276.94,277.21,2350.0
2023-07-13 15:00:00,277.28,277.37,277.03,277.25,5552.0,277.28,277.37,277.03,277.25,5552.0
2023-07-13 15:05:00,277.16,277.59,276.97,277.59,10066.0,277.16,277.59,276.97,277.59,10066.0
2023-07-13 15:10:00,277.64,277.75,277.41,277.62,7798.0,277.64,277.75,277.41,277.62,7798.0
2023-07-13 15:15:00,277.54,277.84,277.54,277.84,4515.0,277.54,277.84,277.54,277.84,4515.0
2023-07-13 15:20:00,277.86,277.86,277.46,277.79,4659.0,277.86,277.86,277.46,277.79,4659.0
2023-07-13 15:25:00,277.87,277.9,277.69,277.9,2003.0,277.87,277.9,277.69,277.9,2003.0
2023-07-13 15:30:00,277.87,278.08,277.74,277.85,7976.0,277.87,278.08,277.74,277.85,7976.0
2023-07-13 15:35:00,277.88,277.91,277.73,277.91,2287.0,277.88,277.91,277.73,277.91,2287.0
2023-07-13 15:40:00,277.99,278.33,277.86,278.32,16516.0,277.99,278.33,277.86,278.32,16516.0
2023-07-13 15:45:00,278.32,278.37,277.86,277.98,6745.0,278.32,278.37,277.86,277.98,6745.0
2023-07-13 15:50:00,277.88,278.14,277.64,278.07,19181.0,277.88,278.14,277.64,278.07,19181.0
2023-07-13 15:55:00,278.07,278.19,277.82,277.87,45045.0,278.07,278.19,277.82,277.87,45045.0
2023-07-14 09:30:00,278.94,279.2,277.81,278.87,30874.0,278.94,279.2,277.81,278.87,30874.0
2023-07-14 09:35:00,278.87,279.44,278.1,278.11,16067.0,278.87,279.44,278.1,278.11,16067.0
2023-07-14 09:40:00,278.28,278.29,277.12,277.32,8094.0,278.28,278.29,277.12,277.32,8094.0
2023-07-14 09:45:00,277.54,277.9,277.44,277.9,3500.0,277.54,277.9,277.44,277.9,3500.0
2023-07-14 09:50:00,277.4,277.4,276.71,277.05,3113.0,277.4,277.4,276.71,277.05,3113.0
2023-07-14 09:55:00,277.14,277.67,276.96,277.0,5041.0,277.14,277.67,276.96,277.0,5041.0
2023-07-14 10:00:00,277.19,277.36,276.58,276.58,5903.0,277.19,277.36,276.58,276.58,5903.0
2023-07-14 10:05:00,276.58,276.73,276.48,276.48,5044.0,276.58,276.73,276.48,276.48,5044.0
2023-07-14 10:10:00,276.63,277.11,276.63,276.85,2670.0,276.63,277.11,276.63,276.85,2670.0
2023-07-14 10:15:00,276.9,277.05,276.24,276.24,3091.0,276.9,277.05,276.24,276.24,3091.0
2023-07-14 10:20:00,276.13,276.69,276.12,276.69,6157.0,276.13,276.69,276.12,276.69,6157.0
2023-07-14 10:25:00,276.7,277.5,276.7,277.46,23758.0,276.7,277.5,276.7,277.46,23758.0
2023-07-14 10:30:00,277.46,277.75,277.21,277.72,9111.0,277.46,277.75,277.21,277.72,9111.0
2023-07-14 10:35:00,277.76,278.35,277.76,278.2,2211.0,277.76,278.35,277.76,278.2,2211.0
2023-07-14 10:40:00,278.31,278.32,277.87,277.99,2503.0,278.31,278.32,277.87,277.99,2503.0
2023-07-14 10:45:00,278.19,278.52,278.11,278.15,5883.0,278.19,278.52,278.11,278.15,5883.0
2023-07-14 10:50:00,278.04,278.16,277.46,277.57,17624.0,278.04,278.16,277.46,277.57,17624.0
2023-07-14 10:55:00,277.51,277.96,277.46,277.75,39877.0,277.51,277.96,277.46,277.75,39877.0
2023-07-14 11:00:00,277.83,277.88,277.28,277.28,3121.0,277.83,277.88,277.28,277.28,3121.0
2023-07-14 11:05:00,277.81,278.69,277.8,278.69,6106.0,277.81,278.69,277.8,278.69,6106.0
2023-07-14 11:10:00,278.68,279.06,278.33,279.06,5790.0,278.68,279.06,278.33,279.06,5790.0
2023-07-14 11:15:00,278.9,278.9,278.58,278.6,4558.0,278.9,278.9,278.58,278.6,4558.0
2023-07-14 11:20:00,278.69,278.73,278.44,278.44,741.0,278.69,278.73,278.44,278.44,741.0
2023-07-14 11:25:00,278.52,278.63,278.4,278.51,1805.0,278.52,278.63,278.4,278.51,1805.0
2023-07-14 11:30:00,278.56,278.73,278.56,278.66,1228.0,278.56,278.73,278.56,278.66,1228.0
2023-07-14 11:35:00,278.72,278.92,278.23,278.37,6347.0,278.72,278.92,278.23,278.37,6347.0
2023-07-14 11:40:00,278.5,278.5,278.33,278.33,600.0,278.5,278.5,278.33,278.33,600.0
2023-07-14 11:45:00,278.39,278.53,278.34,278.35,21559.0,278.39,278.53,278.34,278.35,21559.0
2023-07-14 11:50:00,278.24,278.61,278.04,278.61,5015.0,278.24,278.61,278.04,278.61,5015.0
2023-07-14 11:55:00,278.51,278.84,278.44,278.84,2890.0,278.51,278.84,278.44,278.84,2890.0
2023-07-14 12:00:00,278.87,279.34,278.82,279.32,2943.0,278.87,279.34,278.82,279.32,2943.0
2023-07-14 12:05:00,279.44,279.7,279.41,279.65,1507.0,279.44,279.7,279.41,279.65,1507.0
2023-07-14 12:10:00,279.68,279.71,279.31,279.55,2020.0,279.68,279.71,279.31,279.55,2020.0
2023-07-14 12:15:00,279.58,279.8,279.49,279.7,1231.0,279.58,279.8,279.49,279.7,1231.0
2023-07-14 12:20:00,279.7,279.79,279.4,279.57,3177.0,279.7,279.79,279.4,279.57,3177.0
2023-07-14 12:25:00,279.61,279.61,279.21,279.21,1499.0,279.61,279.61,279.21,279.21,1499.0
2023-07-14 12:30:00,279.21,279.48,279.18,279.41,1928.0,279.21,279.48,279.18,279.41,1928.0
2023-07-14 12:35:00,279.37,279.39,279.19,279.34,1875.0,279.37,279.39,279.19,279.34,1875.0
2023-07-14 12:40:00,279.11,279.31,279.11,279.31,694.0,279.11,279.31,279.11,279.31,694.0
2023-07-14 12:45:00,279.3,279.31,278.92,279.04,5550.0,279.3,279.31,278.92,279.04,5550.0
2023-07-14 12:50:00,279.06,279.23,278.75,278.78,5184.0,279.06,279.23,278.75,278.78,5184.0
2023-07-14 12:55:00,278.73,279.05,278.54,278.97,26623.0,278.73,279.05,278.54,278.97,26623.0
2023-07-14 13:00:00,279.09,279.16,278.76,278.76,1491.0,279.09,279.16,278.76,278.76,1491.0
2023-07-14 13:05:00,278.67,278.91,278.67,278.91,1417.0,278.67,278.91,278.67,278.91,1417.0
2023-07-14 13:10:00,279.04,279.05,278.85,278.95,1418.0,279.04,279.05,278.85,278.95,1418.0
2023-07-14 13:15:00,278.96,279.2,278.96,279.2,3584.0,278.96,279.2,278.96,279.2,3584.0
2023-07-14 13:20:00,279.27,279.28,279.1,279.2,2116.0,279.27,279.28,279.1,279.2,2116.0
2023-07-14 13:25:00,279.13,279.14,278.67,278.67,9983.0,279.13,279.14,278.67,278.67,9983.0
2023-07-14 13:30:00,278.69,278.93,278.44,278.75,19344.0,278.69,278.93,278.44,278.75,19344.0
2023-07-14 13:35:00,278.69,278.85,278.68,278.73,1200.0,278.69,278.85,278.68,278.73,1200.0
2023-07-14 13:40:00,278.73,278.9,278.6,278.68,2345.0,278.73,278.9,278.6,278.68,2345.0
2023-07-14 13:45:00,278.68,278.81,278.65,278.65,909.0,278.68,278.81,278.65,278.65,909.0
2023-07-14 13:50:00,278.53,279.01,278.43,278.94,2521.0,278.53,279.01,278.43,278.94,2521.0
2023-07-14 13:55:00,279.19,279.35,279.19,279.2,2633.0,279.19,279.35,279.19,279.2,2633.0
2023-07-14 14:00:00,279.29,279.29,278.97,278.97,2016.0,279.29,279.29,278.97,278.97,2016.0
2023-07-14 14:05:00,279.12,279.15,278.99,279.09,1558.0,279.12,279.15,278.99,279.09,1558.0
2023-07-14 14:10:00,279.09,279.2,279.09,279.11,700.0,279.09,279.2,279.09,279.11,700.0
2023-07-14 14:15:00,279.17,279.3,279.12,279.12,2799.0,279.17,279.3,279.12,279.12,2799.0
2023-07-14 14:20:00,279.1,279.3,278.95,279.3,900.0,279.1,279.3,278.95,279.3,900.0
2023-07-14 14:25:00,279.35,279.49,279.35,279.49,700.0,279.35,279.49,279.35,279.49,700.0
2023-07-14 14:30:00,279.41,279.53,279.32,279.34,2439.0,279.41,279.53,279.32,279.34,2439.0
2023-07-14 14:35:00,279.29,279.35,279.14,279.35,800.0,279.29,279.35,279.14,279.35,800.0
2023-07-14 14:40:00,279.31,279.44,279.02,279.15,2904.0,279.31,279.44,279.02,279.15,2904.0
2023-07-14 14:45:00,279.22,279.39,279.22,279.3,2002.0,279.22,279.39,279.22,279.3,2002.0
2023-07-14 14:50:00,279.23,279.66,279.03,279.56,19933.0,279.23,279.66,279.03,279.56,19933.0
2023-07-14 14:55:00,279.56,279.58,279.39,279.58,2900.0,279.56,279.58,279.39,279.58,2900.0
2023-07-14 15:00:00,279.61,279.61,279.27,279.47,2250.0,279.61,279.61,279.27,279.47,2250.0
2023-07-14 15:05:00,279.64,279.87,279.63,279.83,2601.0,279.64,279.87,279.63,279.83,2601.0
2023-07-14 15:10:00,279.9,279.93,279.7,279.84,1450.0,279.9,279.93,279.7,279.84,1450.0
2023-07-14 15:15:00,279.95,280.0,278.27,279.44,24210.0,279.95,280.0,278.27,279.44,24210.0
2023-07-14 15:20:00,279.46,279.46,279.15,279.15,4551.0,279.46,279.46,279.15,279.15,4551.0
2023-07-14 15:25:00,279.09,279.4,279.02,279.2,2600.0,279.09,279.4,279.02,279.2,2600.0
2023-07-14 15:30:00,279.15,279.39,278.99,279.31,4377.0,279.15,279.39,278.99,279.31,4377.0
2023-07-14 15:35:00,279.24,279.34,278.98,278.98,3466.0,279.24,279.34,278.98,278.98,3466.0
2023-07-14 15:40:00,279.0,279.02,278.19,278.43,18046.0,279.0,279.02,278.19,278.43,18046.0
2023-07-14 15:45:00,278.58,278.75,278.36,278.41,8808.0,278.58,278.75,278.36,278.41,8808.0
2023-07-14 15:50:00,278.42,279.03,278.42,278.84,11300.0,278.42,279.03,278.42,278.84,11300.0
2023-07-14 15:55:00,278.84,278.93,278.34,278.93,23546.0,278.84,278.93,278.34,278.93,23546.0
2023-07-17 09:30:00,278.42,279.63,278.0,278.32,25492.0,278.42,279.63,278.0,278.32,25492.0
2023-07-17 09:35:00,278.11,278.45,276.22,277.29,28288.0,278.11,278.45,276.22,277.29,28288.0
2023-07-17 09:40:00,277.29,279.58,276.95,278.54,15825.0,277.29,279.58,276.95,278.54,15825.0
2023-07-17 09:45:00,278.83,279.4,278.31,278.31,18986.0,278.83,279.4,278.31,278.31,18986.0
2023-07-17 09:50:00,278.86,280.21,278.85,279.52,10343.0,278.86,280.21,278.85,279.52,10343.0
2023-07-17 09:55:00,279.61,279.99,279.61,279.75,2350.0,279.61,279.99,279.61,279.75,2350.0
2023-07-17 10:00:00,279.83,280.5,279.69,280.0,11470.0,279.83,280.5,279.69,280.0,11470.0
2023-07-17 10:05:00,279.91,280.09,279.47,279.47,9403.0,279.91,280.09,279.47,279.47,9403.0
2023-07-17 10:10:00,279.42,279.71,278.9,279.14,11637.0,279.42,279.71,278.9,279.14,11637.0
2023-07-17 10:15:00,279.42,279.84,279.22,279.42,2802.0,279.42,279.84,279.22,279.42,2802.0
2023-07-17 10:20:00,279.64,279.66,279.34,279.43,6580.0,279.64,279.66,279.34,279.43,6580.0
2023-07-17 10:25:00,279.38,279.58,278.96,279.39,15947.0,279.38,279.58,278.96,279.39,15947.0
2023-07-17 10:30:00,279.4,279.42,278.67,279.42,17294.0,279.4,279.42,278.67,279.42,17294.0
2023-07-17 10:35:00,279.46,279.46,278.66,278.97,3777.0,279.46,279.46,278.66,278.97,3777.0
2023-07-17 10:40:00,278.88,279.18,278.37,278.53,6812.0,278.88,279.18,278.37,278.53,6812.0
2023-07-17 10:45:00,278.46,278.87,278.19,278.76,4131.0,278.46,278.87,278.19,278.76,4131.0
2023-07-17 10:50:00,278.74,278.74,278.29,278.29,3800.0,278.74,278.74,278.29,278.29,3800.0
2023-07-17 10:55:00,278.46,279.23,278.4,279.05,8663.0,278.46,279.23,278.4,279.05,8663.0
2023-07-17 11:00:00,279.03,279.03,278.72,278.81,2942.0,279.03,279.03,278.72,278.81,2942.0
2023-07-17 11:05:00,278.86,279.06,278.46,278.58,4586.0,278.86,279.06,278.46,278.58,4586.0
2023-07-17 11:10:00,278.78,278.83,278.41,278.5,2386.0,278.78,278.83,278.41,278.5,2386.0
2023-07-17 11:15:00,278.56,278.75,278.47,278.52,2471.0,278.56,278.75,278.47,278.52,2471.0
2023-07-17 11:20:00,278.47,278.58,278.35,278.58,4570.0,278.47,278.58,278.35,278.58,4570.0
2023-07-17 11:25:00,278.62,278.63,278.0,278.0,3744.0,278.62,278.63,278.0,278.0,3744.0
2023-07-17 11:30:00,278.04,278.22,277.9,278.0,5073.0,278.04,278.22,277.9,278.0,5073.0
2023-07-17 11:35:00,278.06,278.46,278.0,278.46,29156.0,278.06,278.46,278.0,278.46,29156.0
2023-07-17 11:40:00,278.48,278.95,278.37,278.42,5421.0,278.48,278.95,278.37,278.42,5421.0
2023-07-17 11:45:00,278.37,278.96,278.32,278.96,4898.0,278.37,278.96,278.32,278.96,4898.0
2023-07-17 11:50:00,278.76,279.04,278.69,279.01,4063.0,278.76,279.04,278.69,279.01,4063.0
2023-07-17 11:55:00,279.09,279.48,278.93,279.48,2821.0,279.09,279.48,278.93,279.48,2821.0
2023-07-17 12:00:00,279.34,279.47,279.31,279.47,1500.0,279.34,279.47,279.31,279.47,1500.0
2023-07-17 12:05:00,279.48,279.49,279.22,279.36,2345.0,279.48,279.49,279.22,279.36,2345.0
2023-07-17 12:10:00,279.25,279.25,279.11,279.14,2225.0,279.25,279.25,279.11,279.14,2225.0
2023-07-17 12:15:00,279.13,279.19,278.98,278.98,4816.0,279.13,279.19,278.98,278.98,4816.0
2023-07-17 12:20:00,279.05,279.65,279.05,279.64,3769.0,279.05,279.65,279.05,279.64,3769.0
2023-07-17 12:25:00,279.76,279.76,279.21,279.22,2500.0,279.76,279.76,279.21,279.22,2500.0
2023-07-17 12:30:00,279.09,279.42,278.89,279.13,17066.0,279.09,279.42,278.89,279.13,17066.0
2023-07-17 12:35:00,279.19,279.44,279.05,279.44,2637.0,279.19,279.44,279.05,279.44,2637.0
2023-07-17 12:40:00,279.45,279.78,279.34,279.76,3990.0,279.45,279.78,279.34,279.76,3990.0
2023-07-17 12:45:00,279.49,279.79,279.47,279.79,800.0,279.49,279.79,279.47,279.79,800.0
2023-07-17 12:50:00,280.0,280.1,279.76,279.76,5996.0,280.0,280.1,279.76,279.76,5996.0
2023-07-17 12:55:00,279.72,279.92,279.57,279.67,4349.0,279.72,279.92,279.57,279.67,4349.0
2023-07-17 13:00:00,279.57,279.92,279.44,279.69,10806.0,279.57,279.92,279.44,279.69,10806.0
2023-07-17 13:05:00,279.57,279.84,279.32,279.37,4129.0,279.57,279.84,279.32,279.37,4129.0
2023-07-17 13:10:00,279.28,279.28,279.07,279.13,6855.0,279.28,279.28,279.07,279.13,6855.0
2023-07-17 13:15:00,279.13,279.14,278.34,278.35,15944.0,279.13,279.14,278.34,278.35,15944.0
2023-07-17 13:20:00,278.35,278.7,278.34,278.52,9714.0,278.35,278.7,278.34,278.52,9714.0
2023-07-17 13:25:00,278.56,278.77,278.56,278.73,3910.0,278.56,278.77,278.56,278.73,3910.0
2023-07-17 13:30:00,278.73,278.73,278.5,278.5,2450.0,278.73,278.73,278.5,278.5,2450.0
2023-07-17 13:35:00,278.43,278.59,278.37,278.54,5123.0,278.43,278.59,278.37,278.54,5123.0
2023-07-17 13:40:00,278.48,278.7,278.47,278.69,1487.0,278.48,278.7,278.47,278.69,1487.0
2023-07-17 13:45:00,278.64,278.64,278.45,278.54,2755.0,278.64,278.64,278.45,278.54,2755.0
2023-07-17 13:50:00,278.5,278.65,278.32,278.65,4899.0,278.5,278.65,278.32,278.65,4899.0
2023-07-17 13:55:00,278.64,278.73,278.38,278.49,3108.0,278.64,278.73,278.38,278.49,3108.0
2023-07-17 14:00:00,278.57,278.75,278.52,278.75,1441.0,278.57,278.75,278.52,278.75,1441.0
2023-07-17 14:05:00,278.65,278.91,278.65,278.9,2895.0,278.65,278.91,278.65,278.9,2895.0
2023-07-17 14:10:00,278.96,279.25,278.96,279.25,8141.0,278.96,279.25,278.96,279.25,8141.0
2023-07-17 14:15:00,279.34,279.49,279.22,279.35,7212.0,279.34,279.49,279.22,279.35,7212.0
2023-07-17 14:20:00,279.47,279.7,279.47,279.7,6734.0,279.47,279.7,279.47,279.7,6734.0
2023-07-17 14:25:00,279.7,279.83,279.41,279.41,13542.0,279.7,279.83,279.41,279.41,13542.0
2023-07-17 14:30:00,279.32,279.7,279.27,279.7,3163.0,279.32,279.7,279.27,279.7,3163.0
2023-07-17 14:35:00,279.69,279.77,279.38,279.41,6093.0,279.69,279.77,279.38,279.41,6093.0
2023-07-17 14:40:00,279.44,279.46,279.26,279.29,6216.0,279.44,279.46,279.26,279.29,6216.0
2023-07-17 14:45:00,279.29,279.29,279.15,279.22,4342.0,279.29,279.29,279.15,279.22,4342.0
2023-07-17 14:50:00,279.25,279.26,279.01,279.01,3800.0,279.25,279.26,279.01,279.01,3800.0
2023-07-17 14:55:00,279.04,279.04,278.87,279.0,3090.0,279.04,279.04,278.87,279.0,3090.0
2023-07-17 15:00:00,279.05,279.11,278.86,279.0,7038.0,279.05,279.11,278.86,279.0,7038.0
2023-07-17 15:05:00,278.97,279.0,278.87,278.89,2444.0,278.97,279.0,278.87,278.89,2444.0
2023-07-17 15:10:00,278.92,279.06,278.78,278.9,5548.0,278.92,279.06,278.78,278.9,5548.0
2023-07-17 15:15:00,278.86,279.16,278.83,279.09,7421.0,278.86,279.16,278.83,279.09,7421.0
2023-07-17 15:20:00,279.12,279.22,279.0,279.08,5298.0,279.12,279.22,279.0,279.08,5298.0
2023-07-17 15:25:00,279.15,279.16,278.98,278.98,9677.0,279.15,279.16,278.98,278.98,9677.0
2023-07-17 15:30:00,279.03,279.03,278.76,278.84,4804.0,279.03,279.03,278.76,278.84,4804.0
2023-07-17 15:35:00,278.82,278.98,278.65,278.67,4406.0,278.82,278.98,278.65,278.67,4406.0
2023-07-17 15:40:00,278.7,278.97,278.68,278.88,7137.0,278.7,278.97,278.68,278.88,7137.0
2023-07-17 15:45:00,278.87,279.14,278.74,278.99,15977.0,278.87,279.14,278.74,278.99,15977.0
2023-07-17 15:50:00,279.13,279.34,278.78,279.07,29734.0,279.13,279.34,278.78,279.07,29734.0
2023-07-17 15:55:00,279.03,279.1,278.25,278.37,35590.0,279.03,279.1,278.25,278.37,35590.0
2023-07-18 09:30:00,278.4,278.45,277.44,278.32,19457.0,278.4,278.45,277.44,278.32,19457.0
2023-07-18 09:35:00,278.26,279.35,278.26,278.73,6377.0,278.26,279.35,278.26,278.73,6377.0
2023-07-18 09:40:00,278.71,279.76,278.71,279.75,2476.0,278.71,279.76,278.71,279.75,2476.0
2023-07-18 09:45:00,280.0,280.31,279.55,280.31,7863.0,280.0,280.31,279.55,280.31,7863.0
2023-07-18 09:50:00,280.32,280.84,280.04,280.73,4419.0,280.32,280.84,280.04,280.73,4419.0
2023-07-18 09:55:00,280.76,281.12,279.89,280.24,7519.0,280.76,281.12,279.89,280.24,7519.0
2023-07-18 10:00:00,280.35,280.35,279.89,280.0,4805.0,280.35,280.35,279.89,280.0,4805.0
2023-07-18 10:05:00,279.94,280.23,278.91,278.91,10739.0,279.94,280.23,278.91,278.91,10739.0
2023-07-18 10:10:00,278.88,279.08,278.7,278.77,6276.0,278.88,279.08,278.7,278.77,6276.0
2023-07-18 10:15:00,278.77,278.89,278.57,278.57,2248.0,278.77,278.89,278.57,278.57,2248.0
2023-07-18 10:20:00,278.51,279.06,278.45,278.86,4150.0,278.51,279.06,278.45,278.86,4150.0
2023-07-18 10:25:00,278.88,279.07,278.75,278.76,5628.0,278.88,279.07,278.75,278.76,5628.0
2023-07-18 10:30:00,278.78,278.97,278.72,278.97,980.0,278.78,278.97,278.72,278.97,980.0
2023-07-18 10:35:00,278.93,279.02,278.66,278.72,1702.0,278.93,279.02,278.66,278.72,1702.0
2023-07-18 10:40:00,278.87,279.04,278.74,278.75,2440.0,278.87,279.04,278.74,278.75,2440.0
2023-07-18 10:45:00,278.86,279.09,278.77,278.94,10133.0,278.86,279.09,278.77,278.94,10133.0
2023-07-18 10:50:00,278.91,279.1,278.87,278.89,10078.0,278.91,279.1,278.87,278.89,10078.0
2023-07-18 10:55:00,278.8,278.8,278.39,278.75,3097.0,278.8,278.8,278.39,278.75,3097.0
2023-07-18 11:00:00,278.58,279.0,278.56,278.89,1635.0,278.58,279.0,278.56,278.89,1635.0
2023-07-18 11:05:00,278.91,279.09,278.89,279.0,8204.0,278.91,279.09,278.89,279.0,8204.0
2023-07-18 11:10:00,279.0,279.0,278.75,278.87,5055.0,279.0,279.0,278.75,278.87,5055.0
2023-07-18 11:15:00,278.68,278.96,278.61,278.87,1369.0,278.68,278.96,278.61,278.87,1369.0
2023-07-18 11:20:00,278.93,278.93,278.34,278.43,8810.0,278.93,278.93,278.34,278.43,8810.0
2023-07-18 11:25:00,278.41,278.42,278.11,278.11,11022.0,278.41,278.42,278.11,278.11,11022.0
2023-07-18 11:30:00,278.12,278.37,277.73,278.31,13470.0,278.12,278.37,277.73,278.31,13470.0
2023-07-18 11:35:00,278.22,278.22,277.7,278.0,2400.0,278.22,278.22,277.7,278.0,2400.0
2023-07-18 11:40:00,277.94,277.94,277.27,277.27,3528.0,277.94,277.94,277.27,277.27,3528.0
2023-07-18 11:45:00,277.33,277.86,277.0,277.6,5923.0,277.33,277.86,277.0,277.6,5923.0
2023-07-18 11:50:00,277.48,277.49,277.21,277.35,3844.0,277.48,277.49,277.21,277.35,3844.0
2023-07-18 11:55:00,277.36,277.49,277.19,277.39,2807.0,277.36,277.49,277.19,277.39,2807.0
2023-07-18 12:00:00,277.45,277.46,276.79,276.82,3997.0,277.45,277.46,276.79,276.82,3997.0
2023-07-18 12:05:00,276.63,276.73,276.33,276.73,2523.0,276.63,276.73,276.33,276.73,2523.0
2023-07-18 12:10:00,276.49,276.63,276.38,276.52,2858.0,276.49,276.63,276.38,276.52,2858.0
2023-07-18 12:15:00,276.61,276.69,276.41,276.69,3929.0,276.61,276.69,276.41,276.69,3929.0
2023-07-18 12:20:00,276.78,276.91,276.34,276.51,2505.0,276.78,276.91,276.34,276.51,2505.0
2023-07-18 12:25:00,276.35,276.63,276.33,276.54,1012.0,276.35,276.63,276.33,276.54,1012.0
2023-07-18 12:30:00,276.48,276.59,276.22,276.37,5030.0,276.48,276.59,276.22,276.37,5030.0
2023-07-18 12:35:00,276.41,276.42,276.09,276.31,2570.0,276.41,276.42,276.09,276.31,2570.0
2023-07-18 12:40:00,276.52,276.58,276.37,276.46,809.0,276.52,276.58,276.37,276.46,809.0
2023-07-18 12:45:00,276.48,276.48,276.24,276.24,700.0,276.48,276.48,276.24,276.24,700.0
2023-07-18 12:50:00,276.21,276.74,276.21,276.74,3188.0,276.21,276.74,276.21,276.74,3188.0
2023-07-18 12:55:00,276.94,277.25,276.76,276.76,1401.0,276.94,277.25,276.76,276.76,1401.0
2023-07-18 13:00:00,276.77,276.78,276.49,276.61,1525.0,276.77,276.78,276.49,276.61,1525.0
2023-07-18 13:05:00,276.69,276.87,276.6,276.87,1125.0,276.69,276.87,276.6,276.87,1125.0
2023-07-18 13:10:00,276.79,276.93,276.68,276.83,1942.0,276.79,276.93,276.68,276.83,1942.0
2023-07-18 13:15:00,276.88,277.05,276.72,276.98,1925.0,276.88,277.05,276.72,276.98,1925.0
2023-07-18 13:20:00,277.06,277.09,276.91,276.93,1231.0,277.06,277.09,276.91,276.93,1231.0
2023-07-18 13:25:00,277.14,277.14,276.68,276.8,3928.0,277.14,277.14,276.68,276.8,3928.0
2023-07-18 13:30:00,276.7,276.77,276.45,276.45,3631.0,276.7,276.77,276.45,276.45,3631.0
2023-07-18 13:35:00,276.62,276.75,276.59,276.75,500.0,276.62,276.75,276.59,276.75,500.0
2023-07-18 13:40:00,276.82,276.95,276.46,276.57,7983.0,276.82,276.95,276.46,276.57,7983.0
2023-07-18 13:45:00,276.54,276.56,276.3,276.38,3200.0,276.54,276.56,276.3,276.38,3200.0
2023-07-18 13:50:00,276.37,276.39,276.17,276.34,1770.0,276.37,276.39,276.17,276.34,1770.0
2023-07-18 13:55:00,276.31,276.57,276.24,276.56,1958.0,276.31,276.57,276.24,276.56,1958.0
2023-07-18 14:00:00,276.54,276.7,276.42,276.63,2554.0,276.54,276.7,276.42,276.63,2554.0
2023-07-18 14:05:00,276.75,276.8,276.6,276.6,2000.0,276.75,276.8,276.6,276.6,2000.0
2023-07-18 14:10:00,276.75,276.75,276.44,276.67,2700.0,276.75,276.75,276.44,276.67,2700.0
2023-07-18 14:15:00,276.59,276.59,276.34,276.44,2218.0,276.59,276.59,276.34,276.44,2218.0
2023-07-18 14:20:00,276.35,276.56,276.33,276.33,5016.0,276.35,276.56,276.33,276.33,5016.0
2023-07-18 14:25:00,276.41,276.45,276.26,276.34,4568.0,276.41,276.45,276.26,276.34,4568.0
2023-07-18 14:30:00,276.31,276.54,276.09,276.16,10616.0,276.31,276.54,276.09,276.16,10616.0
2023-07-18 14:35:00,276.05,276.15,275.76,276.04,18869.0,276.05,276.15,275.76,276.04,18869.0
2023-07-18 14:40:00,276.04,276.35,275.92,276.06,6953.0,276.04,276.35,275.92,276.06,6953.0
2023-07-18 14:45:00,276.06,276.18,275.81,276.17,45003.0,276.06,276.18,275.81,276.17,45003.0
2023-07-18 14:50:00,276.19,276.76,276.19,276.4,8272.0,276.19,276.76,276.19,276.4,8272.0
2023-07-18 14:55:00,276.4,276.73,276.4,276.44,6130.0,276.4,276.73,276.4,276.44,6130.0
2023-07-18 15:00:00,276.41,276.41,276.21,276.28,10631.0,276.41,276.41,276.21,276.28,10631.0
2023-07-18 15:05:00,276.3,276.47,276.11,276.3,5091.0,276.3,276.47,276.11,276.3,5091.0
2023-07-18 15:10:00,276.3,276.43,276.11,276.19,4410.0,276.3,276.43,276.11,276.19,4410.0
2023-07-18 15:15:00,276.19,276.52,276.19,276.3,3282.0,276.19,276.52,276.19,276.3,3282.0
2023-07-18 15:20:00,276.38,276.55,276.37,276.48,5761.0,276.38,276.55,276.37,276.48,5761.0
2023-07-18 15:25:00,276.54,276.68,276.39,276.62,5018.0,276.54,276.68,276.39,276.62,5018.0
2023-07-18 15:30:00,276.5,276.53,276.31,276.5,5910.0,276.5,276.53,276.31,276.5,5910.0
2023-07-18 15:35:00,276.44,276.5,276.11,276.15,7257.0,276.44,276.5,276.11,276.15,7257.0
2023-07-18 15:40:00,276.2,276.3,275.86,275.96,10963.0,276.2,276.3,275.86,275.96,10963.0
2023-07-18 15:45:00,275.94,276.55,275.94,276.44,10674.0,275.94,276.55,275.94,276.44,10674.0
2023-07-18 15:50:00,276.44,276.62,276.0,276.07,27565.0,276.44,276.62,276.0,276.07,27565.0
2023-07-18 15:55:00,276.1,276.28,276.01,276.07,48730.0,276.1,276.28,276.01,276.07,48730.0
2023-07-19 09:30:00,276.17,277.81,275.83,277.05,27628.0,276.17,277.81,275.83,277.05,27628.0
2023-07-19 09:35:00,277.44,278.95,277.26,277.63,13596.0,277.44,278.95,277.26,277.63,13596.0
2023-07-19 09:40:00,277.58,277.66,276.77,277.21,3215.0,277.58,277.66,276.77,277.21,3215.0
2023-07-19 09:45:00,277.11,277.17,276.41,276.41,2573.0,277.11,277.17,276.41,276.41,2573.0
2023-07-19 09:50:00,276.71,276.87,276.48,276.72,3352.0,276.71,276.87,276.48,276.72,3352.0
2023-07-19 09:55:00,276.66,277.13,276.36,277.08,2801.0,276.66,277.13,276.36,277.08,2801.0
2023-07-19 10:00:00,277.15,277.29,276.51,276.83,4679.0,277.15,277.29,276.51,276.83,4679.0
2023-07-19 10:05:00,276.63,276.82,276.49,276.76,1929.0,276.63,276.82,276.49,276.76,1929.0
2023-07-19 10:10:00,276.57,277.32,276.45,276.93,4255.0,276.57,277.32,276.45,276.93,4255.0
2023-07-19 10:15:00,276.94,277.18,276.69,276.69,2525.0,276.94,277.18,276.69,276.69,2525.0
2023-07-19 10:20:00,276.68,276.9,276.68,276.78,1400.0,276.68,276.9,276.68,276.78,1400.0
2023-07-19 10:25:00,276.9,277.22,276.78,276.86,3881.0,276.9,277.22,276.78,276.86,3881.0
2023-07-19 10:30:00,276.86,276.86,276.56,276.69,3550.0,276.86,276.86,276.56,276.69,3550.0
2023-07-19 10:35:00,276.73,277.03,276.72,276.92,4287.0,276.73,277.03,276.72,276.92,4287.0
2023-07-19 10:40:00,277.02,277.07,276.48,276.57,4747.0,277.02,277.07,276.48,276.57,4747.0
2023-07-19 10:45:00,276.7,276.71,276.38,276.62,1799.0,276.7,276.71,276.38,276.62,1799.0
2023-07-19 10:50:00,276.62,277.2,276.56,276.56,6437.0,276.62,277.2,276.56,276.56,6437.0
2023-07-19 10:55:00,276.5,276.86,276.31,276.63,2313.0,276.5,276.86,276.31,276.63,2313.0
2023-07-19 11:00:00,276.59,277.17,276.59,276.97,3707.0,276.59,277.17,276.59,276.97,3707.0
2023-07-19 11:05:00,276.84,276.97,276.73,276.82,2325.0,276.84,276.97,276.73,276.82,2325.0
2023-07-19 11:10:00,276.96,276.96,276.72,276.73,4120.0,276.96,276.96,276.72,276.73,4120.0
2023-07-19 11:15:00,276.8,276.84,276.71,276.72,804.0,276.8,276.84,276.71,276.72,804.0
2023-07-19 11:20:00,276.68,276.73,276.57,276.65,2400.0,276.68,276.73,276.57,276.65,2400.0
2023-07-19 11:25:00,276.54,276.89,276.25,276.7,11174.0,276.54,276.89,276.25,276.7,11174.0
2023-07-19 11:30:00,276.8,276.82,276.57,276.57,2800.0,276.8,276.82,276.57,276.57,2800.0
2023-07-19 11:35:00,276.66,276.73,276.39,276.63,3925.0,276.66,276.73,276.39,276.63,3925.0
2023-07-19 11:40:00,276.65,277.12,276.64,277.08,4512.0,276.65,277.12,276.64,277.08,4512.0
2023-07-19 11:45:00,277.08,277.08,276.85,276.85,1013.0,277.08,277.08,276.85,276.85,1013.0
2023-07-19 11:50:00,276.81,276.88,276.63,276.63,2661.0,276.81,276.88,276.63,276.63,2661.0
2023-07-19 11:55:00,276.67,276.92,276.63,276.63,4616.0,276.67,276.92,276.63,276.63,4616.0
2023-07-19 12:00:00,276.63,276.67,276.2,276.2,3925.0,276.63,276.67,276.2,276.2,3925.0
2023-07-19 12:05:00,276.28,276.43,276.12,276.28,2119.0,276.28,276.43,276.12,276.28,2119.0
2023-07-19 12:10:00,276.29,276.37,276.23,276.33,700.0,276.29,276.37,276.23,276.33,700.0
2023-07-19 12:15:00,276.42,276.7,276.42,276.53,4924.0,276.42,276.7,276.42,276.53,4924.0
2023-07-19 12:20:00,276.4,276.64,276.34,276.5,2769.0,276.4,276.64,276.34,276.5,2769.0
2023-07-19 12:25:00,276.56,276.56,276.29,276.34,2100.0,276.56,276.56,276.29,276.34,2100.0
2023-07-19 12:30:00,276.34,276.53,276.24,276.26,8691.0,276.34,276.53,276.24,276.26,8691.0
2023-07-19 12:35:00,276.22,276.56,276.21,276.55,4819.0,276.22,276.56,276.21,276.55,4819.0
2023-07-19 12:40:00,276.64,276.68,276.32,276.54,3154.0,276.64,276.68,276.32,276.54,3154.0
2023-07-19 12:45:00,276.51,276.63,276.41,276.63,2000.0,276.51,276.63,276.41,276.63,2000.0
2023-07-19 12:50:00,276.51,276.62,276.45,276.6,900.0,276.51,276.62,276.45,276.6,900.0
2023-07-19 12:55:00,276.47,276.8,276.47,276.76,4522.0,276.47,276.8,276.47,276.76,4522.0
2023-07-19 13:00:00,276.72,276.77,276.58,276.59,1100.0,276.72,276.77,276.58,276.59,1100.0
2023-07-19 13:05:00,276.62,276.62,276.47,276.61,1407.0,276.62,276.62,276.47,276.61,1407.0
2023-07-19 13:10:00,276.65,276.93,276.65,276.93,7197.0,276.65,276.93,276.65,276.93,7197.0
2023-07-19 13:15:00,276.86,276.98,276.72,276.72,4201.0,276.86,276.98,276.72,276.72,4201.0
2023-07-19 13:20:00,276.76,276.83,276.64,276.64,8139.0,276.76,276.83,276.64,276.64,8139.0
2023-07-19 13:25:00,276.56,276.8,276.56,276.71,8263.0,276.56,276.8,276.56,276.71,8263.0
2023-07-19 13:30:00,276.77,276.77,276.4,276.41,6503.0,276.77,276.77,276.4,276.41,6503.0
2023-07-19 13:35:00,276.35,276.84,276.34,276.79,2380.0,276.35,276.84,276.34,276.79,2380.0
2023-07-19 13:40:00,276.72,277.11,276.72,277.04,4002.0,276.72,277.11,276.72,277.04,4002.0
2023-07-19 13:45:00,277.05,277.55,277.01,277.54,3463.0,277.05,277.55,277.01,277.54,3463.0
2023-07-19 13:50:00,277.42,277.71,277.3,277.38,6350.0,277.42,277.71,277.3,277.38,6350.0
2023-07-19 13:55:00,277.3,277.3,276.81,277.06,4297.0,277.3,277.3,276.81,277.06,4297.0
2023-07-19 14:00:00,277.18,277.32,277.07,277.31,1400.0,277.18,277.32,277.07,277.31,1400.0
2023-07-19 14:05:00,277.28,277.34,276.92,277.02,1700.0,277.28,277.34,276.92,277.02,1700.0
2023-07-19 14:10:00,276.98,277.1,276.5,276.6,10134.0,276.98,277.1,276.5,276.6,10134.0
2023-07-19 14:15:00,276.55,277.08,276.55,276.98,11064.0,276.55,277.08,276.55,276.98,11064.0
2023-07-19 14:20:00,277.03,277.03,276.7,276.77,2997.0,277.03,277.03,276.7,276.77,2997.0
2023-07-19 14:25:00,276.85,276.96,276.77,276.8,3705.0,276.85,276.96,276.77,276.8,3705.0
2023-07-19 14:30:00,276.81,277.01,276.68,277.0,5348.0,276.81,277.01,276.68,277.0,5348.0
2023-07-19 14:35:00,276.98,277.13,276.73,276.96,7868.0,276.98,277.13,276.73,276.96,7868.0
2023-07-19 14:40:00,276.89,277.06,276.5,276.81,13074.0,276.89,277.06,276.5,276.81,13074.0
2023-07-19 14:45:00,276.8,276.94,276.76,276.91,2397.0,276.8,276.94,276.76,276.91,2397.0
2023-07-19 14:50:00,276.93,277.01,276.74,276.87,3182.0,276.93,277.01,276.74,276.87,3182.0
2023-07-19 14:55:00,276.84,276.89,276.74,276.8,2695.0,276.84,276.89,276.74,276.8,2695.0
2023-07-19 15:00:00,276.75,276.78,276.39,276.41,3664.0,276.75,276.78,276.39,276.41,3664.0
2023-07-19 15:05:00,276.44,276.51,276.27,276.27,7639.0,276.44,276.51,276.27,276.27,7639.0
2023-07-19 15:10:00,276.28,276.71,276.27,276.7,20038.0,276.28,276.71,276.27,276.7,20038.0
2023-07-19 15:15:00,276.6,276.99,276.57,276.99,25560.0,276.6,276.99,276.57,276.99,25560.0
2023-07-19 15:20:00,276.98,277.46,276.98,277.21,9146.0,276.98,277.46,276.98,277.21,9146.0
2023-07-19 15:25:00,277.22,277.35,277.12,277.25,2857.0,277.22,277.35,277.12,277.25,2857.0
2023-07-19 15:30:00,277.22,277.55,277.11,277.5,7670.0,277.22,277.55,277.11,277.5,7670.0
2023-07-19 15:35:00,277.36,277.55,277.12,277.29,7055.0,277.36,277.55,277.12,277.29,7055.0
2023-07-19 15:40:00,277.27,277.48,277.09,277.13,5825.0,277.27,277.48,277.09,277.13,5825.0
2023-07-19 15:45:00,276.99,277.35,276.93,277.32,18798.0,276.99,277.35,276.93,277.32,18798.0
2023-07-19 15:50:00,277.35,277.86,277.29,277.34,42624.0,277.35,277.86,277.29,277.34,42624.0
2023-07-19 15:55:00,277.28,277.3,276.86,277.04,35133.0,277.28,277.3,276.86,277.04,35133.0
2023-07-20 09:30:00,278.45,278.61,277.73,278.0,25486.0,278.45,278.61,277.73,278.0,25486.0
2023-07-20 09:35:00,278.07,278.16,277.85,277.88,11656.0,278.07,278.16,277.85,277.88,11656.0
2023-07-20 09:40:00,277.99,278.13,277.8,278.09,10246.0,277.99,278.13,277.8,278.09,10246.0
2023-07-20 09:45:00,277.96,277.96,276.89,276.89,1962.0,277.96,277.96,276.89,276.89,1962.0
2023-07-20 09:50:00,276.96,277.0,276.56,276.68,2472.0,276.96,277.0,276.56,276.68,2472.0
2023-07-20 09:55:00,276.67,276.67,276.12,276.25,7655.0,276.67,276.67,276.12,276.25,7655.0
2023-07-20 10:00:00,276.31,276.33,275.73,275.73,9042.0,276.31,276.33,275.73,275.73,9042.0
2023-07-20 10:05:00,275.79,276.37,275.77,276.35,4564.0,275.79,276.37,275.77,276.35,4564.0
2023-07-20 10:10:00,276.38,276.4,275.58,275.6,7400.0,276.38,276.4,275.58,275.6,7400.0
2023-07-20 10:15:00,275.72,276.0,275.64,275.96,4006.0,275.72,276.0,275.64,275.96,4006.0
2023-07-20 10:20:00,275.84,276.19,275.76,275.85,51609.0,275.84,276.19,275.76,275.85,51609.0
2023-07-20 10:25:00,275.93,276.19,275.84,275.96,11225.0,275.93,276.19,275.84,275.96,11225.0
2023-07-20 10:30:00,275.98,276.26,275.92,276.02,22333.0,275.98,276.26,275.92,276.02,22333.0
2023-07-20 10:35:00,276.02,277.07,276.02,277.06,15695.0,276.02,277.07,276.02,277.06,15695.0
2023-07-20 10:40:00,277.07,277.08,275.45,276.07,10266.0,277.07,277.08,275.45,276.07,10266.0
2023-07-20 10:45:00,276.06,276.18,275.67,276.0,8495.0,276.06,276.18,275.67,276.0,8495.0
2023-07-20 10:50:00,275.88,276.19,275.77,275.77,4952.0,275.88,276.19,275.77,275.77,4952.0
2023-07-20 10:55:00,275.79,276.06,275.79,276.03,9378.0,275.79,276.06,275.79,276.03,9378.0
2023-07-20 11:00:00,276.03,276.38,276.02,276.1,21363.0,276.03,276.38,276.02,276.1,21363.0
2023-07-20 11:05:00,275.94,276.42,275.93,276.38,6766.0,275.94,276.42,275.93,276.38,6766.0
2023-07-20 11:10:00,276.33,276.33,275.92,275.97,9298.0,276.33,276.33,275.92,275.97,9298.0
2023-07-20 11:15:00,275.97,276.07,275.45,275.65,13520.0,275.97,276.07,275.45,275.65,13520.0
2023-07-20 11:20:00,275.44,276.0,275.44,275.63,15167.0,275.44,276.0,275.44,275.63,15167.0
2023-07-20 11:25:00,275.63,279.9,275.36,275.91,47724.0,275.63,279.9,275.36,275.91,47724.0
2023-07-20 11:30:00,275.81,275.95,275.47,275.76,12753.0,275.81,275.95,275.47,275.76,12753.0
2023-07-20 11:35:00,275.67,276.0,275.42,275.8,16122.0,275.67,276.0,275.42,275.8,16122.0
2023-07-20 11:40:00,275.72,275.76,275.26,275.26,4329.0,275.72,275.76,275.26,275.26,4329.0
2023-07-20 11:45:00,275.28,275.43,275.0,275.11,11772.0,275.28,275.43,275.0,275.11,11772.0
2023-07-20 11:50:00,275.12,275.59,275.12,275.16,11235.0,275.12,275.59,275.12,275.16,11235.0
2023-07-20 11:55:00,275.1,275.34,274.76,275.25,7867.0,275.1,275.34,274.76,275.25,7867.0
2023-07-20 12:00:00,275.29,275.38,275.13,275.32,1700.0,275.29,275.38,275.13,275.32,1700.0
2023-07-20 12:05:00,275.32,275.32,274.93,275.13,3980.0,275.32,275.32,274.93,275.13,3980.0
2023-07-20 12:10:00,275.2,275.33,275.16,275.16,2131.0,275.2,275.33,275.16,275.16,2131.0
2023-07-20 12:15:00,274.99,275.12,274.89,275.06,4606.0,274.99,275.12,274.89,275.06,4606.0
2023-07-20 12:20:00,275.11,275.14,274.85,275.0,4490.0,275.11,275.14,274.85,275.0,4490.0
2023-07-20 12:25:00,274.93,275.95,274.86,274.9,6796.0,274.93,275.95,274.86,274.9,6796.0
2023-07-20 12:30:00,274.85,275.06,274.75,274.78,3218.0,274.85,275.06,274.75,274.78,3218.0
2023-07-20 12:35:00,274.83,274.85,274.43,274.43,3225.0,274.83,274.85,274.43,274.43,3225.0
2023-07-20 12:40:00,274.39,274.66,274.38,274.57,3468.0,274.39,274.66,274.38,274.57,3468.0
2023-07-20 12:45:00,274.56,274.85,274.55,274.76,4050.0,274.56,274.85,274.55,274.76,4050.0
2023-07-20 12:50:00,274.8,274.8,274.2,274.25,8417.0,274.8,274.8,274.2,274.25,8417.0
2023-07-20 12:55:00,274.31,274.88,274.2,274.72,23650.0,274.31,274.88,274.2,274.72,23650.0
2023-07-20 13:00:00,274.69,274.87,274.31,274.65,14371.0,274.69,274.87,274.31,274.65,14371.0
2023-07-20 13:05:00,274.59,274.8,274.5,274.77,4560.0,274.59,274.8,274.5,274.77,4560.0
2023-07-20 13:10:00,274.75,275.07,274.63,275.0,5139.0,274.75,275.07,274.63,275.0,5139.0
2023-07-20 13:15:00,275.06,275.06,274.69,274.81,7585.0,275.06,275.06,274.69,274.81,7585.0
2023-07-20 13:20:00,274.79,275.07,274.73,274.88,6955.0,274.79,275.07,274.73,274.88,6955.0
2023-07-20 13:25:00,274.94,275.1,274.85,275.01,5207.0,274.94,275.1,274.85,275.01,5207.0
2023-07-20 13:30:00,274.94,275.2,274.8,275.2,12886.0,274.94,275.2,274.8,275.2,12886.0
2023-07-20 13:35:00,275.19,275.3,274.93,274.93,5103.0,275.19,275.3,274.93,274.93,5103.0
2023-07-20 13:40:00,274.88,275.1,274.82,274.86,3790.0,274.88,275.1,274.82,274.86,3790.0
2023-07-20 13:45:00,274.86,274.97,274.79,274.89,6063.0,274.86,274.97,274.79,274.89,6063.0
2023-07-20 13:50:00,274.87,274.98,274.72,274.86,3024.0,274.87,274.98,274.72,274.86,3024.0
2023-07-20 13:55:00,274.71,275.05,274.59,274.89,4715.0,274.71,275.05,274.59,274.89,4715.0
2023-07-20 14:00:00,274.92,275.04,274.78,274.83,5926.0,274.92,275.04,274.78,274.83,5926.0
2023-07-20 14:05:00,274.79,274.96,274.75,274.86,3800.0,274.79,274.96,274.75,274.86,3800.0
2023-07-20 14:10:00,274.81,274.81,274.64,274.66,4868.0,274.81,274.81,274.64,274.66,4868.0
2023-07-20 14:15:00,274.62,274.68,274.32,274.4,7595.0,274.62,274.68,274.32,274.4,7595.0
2023-07-20 14:20:00,274.4,274.4,274.13,274.13,6293.0,274.4,274.4,274.13,274.13,6293.0
2023-07-20 14:25:00,274.04,274.04,273.47,273.66,15685.0,274.04,274.04,273.47,273.66,15685.0
2023-07-20 14:30:00,273.64,274.08,273.57,274.05,11757.0,273.64,274.08,273.57,274.05,11757.0
2023-07-20 14:35:00,274.05,274.34,274.01,274.1,4705.0,274.05,274.34,274.01,274.1,4705.0
2023-07-20 14:40:00,274.1,274.54,273.87,274.53,10768.0,274.1,274.54,273.87,274.53,10768.0
2023-07-20 14:45:00,274.59,274.97,274.59,274.62,5205.0,274.59,274.97,274.59,274.62,5205.0
2023-07-20 14:50:00,274.6,274.81,274.5,274.64,22540.0,274.6,274.81,274.5,274.64,22540.0
2023-07-20 14:55:00,274.59,275.18,274.36,275.18,8382.0,274.59,275.18,274.36,275.18,8382.0
2023-07-20 15:00:00,275.21,275.21,274.53,274.71,7644.0,275.21,275.21,274.53,274.71,7644.0
2023-07-20 15:05:00,274.79,275.25,274.71,275.25,4830.0,274.79,275.25,274.71,275.25,4830.0
2023-07-20 15:10:00,275.19,275.31,274.92,275.29,6183.0,275.19,275.31,274.92,275.29,6183.0
2023-07-20 15:15:00,275.23,275.23,274.77,274.92,9906.0,275.23,275.23,274.77,274.92,9906.0
2023-07-20 15:20:00,274.81,274.95,274.62,274.62,8946.0,274.81,274.95,274.62,274.62,8946.0
2023-07-20 15:25:00,274.63,274.68,274.34,274.59,8927.0,274.63,274.68,274.34,274.59,8927.0
2023-07-20 15:30:00,274.7,274.71,274.46,274.49,11228.0,274.7,274.71,274.46,274.49,11228.0
2023-07-20 15:35:00,274.53,274.64,274.37,274.46,7004.0,274.53,274.64,274.37,274.46,7004.0
2023-07-20 15:40:00,274.47,274.57,273.96,273.99,8033.0,274.47,274.57,273.96,273.99,8033.0
2023-07-20 15:45:00,273.99,274.87,273.99,274.87,23930.0,273.99,274.87,273.99,274.87,23930.0
2023-07-20 15:50:00,274.79,275.0,274.41,274.68,26648.0,274.79,275.0,274.41,274.68,26648.0
2023-07-20 15:55:00,274.5,274.91,274.3,274.69,69271.0,274.5,274.91,274.3,274.69,69271.0
2023-07-21 09:30:00,276.1,276.16,274.33,275.09,62435.0,276.1,276.16,274.33,275.09,62435.0
2023-07-21 09:35:00,275.89,276.43,275.5,275.92,11576.0,275.89,276.43,275.5,275.92,11576.0
2023-07-21 09:40:00,275.93,276.25,275.49,275.49,4293.0,275.93,276.25,275.49,275.49,4293.0
2023-07-21 09:45:00,275.45,275.6,275.1,275.28,4021.0,275.45,275.6,275.1,275.28,4021.0
2023-07-21 09:50:00,275.33,275.53,275.0,275.53,3969.0,275.33,275.53,275.0,275.53,3969.0
2023-07-21 09:55:00,275.44,275.54,275.12,275.39,7612.0,275.44,275.54,275.12,275.39,7612.0
2023-07-21 10:00:00,275.3,275.44,275.04,275.44,5024.0,275.3,275.44,275.04,275.44,5024.0
2023-07-21 10:05:00,275.41,275.55,275.0,275.0,9410.0,275.41,275.55,275.0,275.0,9410.0
2023-07-21 10:10:00,275.18,275.65,275.12,275.61,4443.0,275.18,275.65,275.12,275.61,4443.0
2023-07-21 10:15:00,275.42,275.58,275.1,275.5,6971.0,275.42,275.58,275.1,275.5,6971.0
2023-07-21 10:20:00,275.47,275.47,275.25,275.39,3035.0,275.47,275.47,275.25,275.39,3035.0
2023-07-21 10:25:00,275.38,275.58,275.19,275.38,5473.0,275.38,275.58,275.19,275.38,5473.0
2023-07-21 10:30:00,275.38,275.51,275.23,275.3,5023.0,275.38,275.51,275.23,275.3,5023.0
2023-07-21 10:35:00,275.23,275.61,275.12,275.4,5541.0,275.23,275.61,275.12,275.4,5541.0
2023-07-21 10:40:00,275.42,275.63,275.23,275.29,18815.0,275.42,275.63,275.23,275.29,18815.0
2023-07-21 10:45:00,275.46,275.5,275.16,275.16,5167.0,275.46,275.5,275.16,275.16,5167.0
2023-07-21 10:50:00,275.33,275.44,275.25,275.37,2512.0,275.33,275.44,275.25,275.37,2512.0
2023-07-21 10:55:00,275.45,275.53,275.32,275.35,4716.0,275.45,275.53,275.32,275.35,4716.0
2023-07-21 11:00:00,275.44,275.75,275.42,275.5,21421.0,275.44,275.75,275.42,275.5,21421.0
2023-07-21 11:05:00,275.53,275.84,275.45,275.5,9452.0,275.53,275.84,275.45,275.5,9452.0
2023-07-21 11:10:00,275.44,275.61,275.43,275.49,5413.0,275.44,275.61,275.43,275.49,5413.0
2023-07-21 11:15:00,275.48,276.3,275.31,276.09,7009.0,275.48,276.3,275.31,276.09,7009.0
2023-07-21 11:20:00,276.04,276.53,276.04,276.16,6697.0,276.04,276.53,276.04,276.16,6697.0
2023-07-21 11:25:00,276.19,276.87,276.08,276.73,7971.0,276.19,276.87,276.08,276.73,7971.0
2023-07-21 11:30:00,276.65,276.81,276.57,276.7,5512.0,276.65,276.81,276.57,276.7,5512.0
2023-07-21 11:35:00,276.65,276.66,276.14,276.15,4671.0,276.65,276.66,276.14,276.15,4671.0
2023-07-21 11:40:00,276.16,276.42,275.94,275.95,7393.0,276.16,276.42,275.94,275.95,7393.0
2023-07-21 11:45:00,276.19,276.5,275.98,276.38,4731.0,276.19,276.5,275.98,276.38,4731.0
2023-07-21 11:50:00,276.26,276.5,276.19,276.3,3526.0,276.26,276.5,276.19,276.3,3526.0
2023-07-21 11:55:00,276.28,276.84,276.26,276.8,11855.0,276.28,276.84,276.26,276.8,11855.0
2023-07-21 12:00:00,276.85,277.13,276.48,277.06,7997.0,276.85,277.13,276.48,277.06,7997.0
2023-07-21 12:05:00,277.15,277.23,277.07,277.07,3235.0,277.15,277.23,277.07,277.07,3235.0
2023-07-21 12:10:00,277.1,277.16,276.54,276.81,8258.0,277.1,277.16,276.54,276.81,8258.0
2023-07-21 12:15:00,276.8,277.01,276.7,276.81,3597.0,276.8,277.01,276.7,276.81,3597.0
2023-07-21 12:20:00,276.82,277.08,276.71,277.01,4131.0,276.82,277.08,276.71,277.01,4131.0
2023-07-21 12:25:00,277.01,277.53,277.01,277.26,9728.0,277.01,277.53,277.01,277.26,9728.0
2023-07-21 12:30:00,277.39,277.6,277.32,277.37,3061.0,277.39,277.6,277.32,277.37,3061.0
2023-07-21 12:35:00,277.38,277.54,277.27,277.53,3751.0,277.38,277.54,277.27,277.53,3751.0
2023-07-21 12:40:00,277.42,277.42,276.91,276.98,5313.0,277.42,277.42,276.91,276.98,5313.0
2023-07-21 12:45:00,276.84,277.09,276.84,277.09,1560.0,276.84,277.09,276.84,277.09,1560.0
2023-07-21 12:50:00,277.01,277.01,276.37,276.38,4965.0,277.01,277.01,276.37,276.38,4965.0
2023-07-21 12:55:00,276.4,276.62,276.3,276.5,1725.0,276.4,276.62,276.3,276.5,1725.0
2023-07-21 13:00:00,276.48,276.63,276.48,276.58,1600.0,276.48,276.63,276.48,276.58,1600.0
2023-07-21 13:05:00,276.82,277.37,276.79,277.25,1906.0,276.82,277.37,276.79,277.25,1906.0
2023-07-21 13:10:00,277.25,277.25,276.93,276.97,2973.0,277.25,277.25,276.93,276.97,2973.0
2023-07-21 13:15:00,277.03,277.11,276.83,276.84,3116.0,277.03,277.11,276.83,276.84,3116.0
2023-07-21 13:20:00,276.82,277.1,276.75,276.94,5500.0,276.82,277.1,276.75,276.94,5500.0
2023-07-21 13:25:00,276.93,277.21,276.91,276.99,1778.0,276.93,277.21,276.91,276.99,1778.0
2023-07-21 13:30:00,277.12,277.25,277.03,277.05,3717.0,277.12,277.25,277.03,277.05,3717.0
2023-07-21 13:35:00,277.05,277.19,277.04,277.05,7856.0,277.05,277.19,277.04,277.05,7856.0
2023-07-21 13:40:00,277.15,277.15,276.97,277.11,4135.0,277.15,277.15,276.97,277.11,4135.0
2023-07-21 13:45:00,277.09,277.19,277.07,277.17,2000.0,277.09,277.19,277.07,277.17,2000.0
2023-07-21 13:50:00,277.16,277.22,276.93,277.17,5818.0,277.16,277.22,276.93,277.17,5818.0
2023-07-21 13:55:00,277.21,277.23,276.95,277.15,6874.0,277.21,277.23,276.95,277.15,6874.0
2023-07-21 14:00:00,277.17,277.17,277.05,277.11,3255.0,277.17,277.17,277.05,277.11,3255.0
2023-07-21 14:05:00,277.16,277.34,277.04,277.15,3390.0,277.16,277.34,277.04,277.15,3390.0
2023-07-21 14:10:00,277.33,277.62,277.17,277.25,7051.0,277.33,277.62,277.17,277.25,7051.0
2023-07-21 14:15:00,277.33,277.63,277.27,277.41,3500.0,277.33,277.63,277.27,277.41,3500.0
2023-07-21 14:20:00,277.41,277.52,277.19,277.24,11723.0,277.41,277.52,277.19,277.24,11723.0
2023-07-21 14:25:00,277.22,277.22,276.83,276.9,5391.0,277.22,277.22,276.83,276.9,5391.0
2023-07-21 14:30:00,276.98,277.08,276.9,277.08,2300.0,276.98,277.08,276.9,277.08,2300.0
2023-07-21 14:35:00,277.08,277.39,277.08,277.38,3003.0,277.08,277.39,277.08,277.38,3003.0
2023-07-21 14:40:00,277.3,277.39,277.09,277.09,4302.0,277.3,277.39,277.09,277.09,4302.0
2023-07-21 14:45:00,277.09,277.54,277.09,277.54,2940.0,277.09,277.54,277.09,277.54,2940.0
2023-07-21 14:50:00,277.5,277.5,277.18,277.29,8411.0,277.5,277.5,277.18,277.29,8411.0
2023-07-21 14:55:00,277.21,277.33,276.88,277.01,6319.0,277.21,277.33,276.88,277.01,6319.0
2023-07-21 15:00:00,277.05,277.22,276.97,277.13,2430.0,277.05,277.22,276.97,277.13,2430.0
2023-07-21 15:05:00,277.09,277.17,276.89,276.9,5382.0,277.09,277.17,276.89,276.9,5382.0
2023-07-21 15:10:00,276.79,276.89,276.46,276.63,4285.0,276.79,276.89,276.46,276.63,4285.0
2023-07-21 15:15:00,276.65,276.8,276.59,276.8,3761.0,276.65,276.8,276.59,276.8,3761.0
2023-07-21 15:20:00,276.81,276.9,276.43,276.43,5741.0,276.81,276.9,276.43,276.43,5741.0
2023-07-21 15:25:00,276.46,276.91,276.46,276.91,5485.0,276.46,276.91,276.46,276.91,5485.0
2023-07-21 15:30:00,276.9,277.0,276.76,276.9,7292.0,276.9,277.0,276.76,276.9,7292.0
2023-07-21 15:35:00,276.85,277.31,276.82,277.21,13408.0,276.85,277.31,276.82,277.21,13408.0
2023-07-21 15:40:00,277.28,277.47,276.75,276.85,13405.0,277.28,277.47,276.75,276.85,13405.0
2023-07-21 15:45:00,276.88,277.18,276.82,277.02,10436.0,276.88,277.18,276.82,277.02,10436.0
2023-07-21 15:50:00,277.01,278.12,276.95,277.59,65444.0,277.01,278.12,276.95,277.59,65444.0
2023-07-21 15:55:00,277.42,277.46,276.36,276.62,81587.0,277.42,277.46,276.36,276.62,81587.0
2023-07-24 09:30:00,276.9,277.69,276.44,277.31,19839.0,276.9,277.69,276.44,277.31,19839.0
2023-07-24 09:35:00,277.57,278.41,277.12,277.78,13705.0,277.57,278.41,277.12,277.78,13705.0
2023-07-24 09:40:00,277.95,278.17,277.71,278.0,12259.0,277.95,278.17,277.71,278.0,12259.0
2023-07-24 09:45:00,277.75,278.0,276.99,277.59,6079.0,277.75,278.0,276.99,277.59,6079.0
2023-07-24 09:50:00,277.71,277.89,276.92,277.27,6224.0,277.71,277.89,276.92,277.27,6224.0
2023-07-24 09:55:00,277.1,277.38,276.87,276.94,11415.0,277.1,277.38,276.87,276.94,11415.0
2023-07-24 10:00:00,277.12,277.44,276.99,277.0,8866.0,277.12,277.44,276.99,277.0,8866.0
2023-07-24 10:05:00,276.99,277.37,276.87,277.24,9485.0,276.99,277.37,276.87,277.24,9485.0
2023-07-24 10:10:00,277.03,277.22,276.34,276.45,6859.0,277.03,277.22,276.34,276.45,6859.0
2023-07-24 10:15:00,276.6,276.89,276.5,276.72,20489.0,276.6,276.89,276.5,276.72,20489.0
2023-07-24 10:20:00,276.68,276.9,276.24,276.25,10363.0,276.68,276.9,276.24,276.25,10363.0
2023-07-24 10:25:00,276.11,276.76,275.9,276.68,4291.0,276.11,276.76,275.9,276.68,4291.0
2023-07-24 10:30:00,276.69,276.91,276.63,276.85,4507.0,276.69,276.91,276.63,276.85,4507.0
2023-07-24 10:35:00,276.91,276.93,276.26,276.36,4584.0,276.91,276.93,276.26,276.36,4584.0
2023-07-24 10:40:00,276.36,276.65,276.12,276.56,7124.0,276.36,276.65,276.12,276.56,7124.0
2023-07-24 10:45:00,276.44,277.09,276.29,276.76,7400.0,276.44,277.09,276.29,276.76,7400.0
2023-07-24 10:50:00,276.73,277.02,276.66,276.82,4584.0,276.73,277.02,276.66,276.82,4584.0
2023-07-24 10:55:00,276.81,277.07,276.54,277.07,4807.0,276.81,277.07,276.54,277.07,4807.0
2023-07-24 11:00:00,277.09,277.09,276.56,276.82,5085.0,277.09,277.09,276.56,276.82,5085.0
2023-07-24 11:05:00,276.97,277.18,276.73,276.75,3566.0,276.97,277.18,276.73,276.75,3566.0
2023-07-24 11:10:00,276.76,276.81,276.52,276.57,3571.0,276.76,276.81,276.52,276.57,3571.0
2023-07-24 11:15:00,276.57,276.66,275.89,276.15,5906.0,276.57,276.66,275.89,276.15,5906.0
2023-07-24 11:20:00,276.14,276.78,276.13,276.68,4800.0,276.14,276.78,276.13,276.68,4800.0
2023-07-24 11:25:00,276.63,276.91,276.34,276.45,4085.0,276.63,276.91,276.34,276.45,4085.0
2023-07-24 11:30:00,276.55,276.6,276.16,276.22,3953.0,276.55,276.6,276.16,276.22,3953.0
2023-07-24 11:35:00,276.13,276.32,275.9,275.91,5811.0,276.13,276.32,275.9,275.91,5811.0
2023-07-24 11:40:00,275.94,276.19,275.93,275.99,4600.0,275.94,276.19,275.93,275.99,4600.0
2023-07-24 11:45:00,276.0,276.32,275.83,276.3,5400.0,276.0,276.32,275.83,276.3,5400.0
2023-07-24 11:50:00,276.28,276.48,276.18,276.21,4019.0,276.28,276.48,276.18,276.21,4019.0
2023-07-24 11:55:00,276.17,276.54,276.07,276.27,12632.0,276.17,276.54,276.07,276.27,12632.0
2023-07-24 12:00:00,276.38,276.53,276.17,276.53,5065.0,276.38,276.53,276.17,276.53,5065.0
2023-07-24 12:05:00,276.43,276.77,276.39,276.73,5000.0,276.43,276.77,276.39,276.73,5000.0
2023-07-24 12:10:00,276.72,276.72,276.25,276.33,4026.0,276.72,276.72,276.25,276.33,4026.0
2023-07-24 12:15:00,276.35,276.68,276.34,276.4,4040.0,276.35,276.68,276.34,276.4,4040.0
2023-07-24 12:20:00,276.26,276.27,275.94,276.03,2183.0,276.26,276.27,275.94,276.03,2183.0
2023-07-24 12:25:00,276.05,276.35,276.05,276.28,3400.0,276.05,276.35,276.05,276.28,3400.0
2023-07-24 12:30:00,276.22,276.22,275.7,275.7,2400.0,276.22,276.22,275.7,275.7,2400.0
2023-07-24 12:35:00,275.8,275.99,275.71,275.95,2800.0,275.8,275.99,275.71,275.95,2800.0
2023-07-24 12:40:00,276.06,276.15,275.88,276.15,3806.0,276.06,276.15,275.88,276.15,3806.0
2023-07-24 12:45:00,276.21,276.36,276.08,276.15,2600.0,276.21,276.36,276.08,276.15,2600.0
2023-07-24 12:50:00,276.15,276.28,276.07,276.19,3486.0,276.15,276.28,276.07,276.19,3486.0
2023-07-24 12:55:00,276.28,276.42,276.24,276.31,4214.0,276.28,276.42,276.24,276.31,4214.0
2023-07-24 13:00:00,276.29,276.29,275.87,275.89,3021.0,276.29,276.29,275.87,275.89,3021.0
2023-07-24 13:05:00,275.92,276.04,275.8,276.04,3988.0,275.92,276.04,275.8,276.04,3988.0
2023-07-24 13:10:00,276.06,276.1,275.93,276.08,3287.0,276.06,276.1,275.93,276.08,3287.0
2023-07-24 13:15:00,275.9,275.93,275.74,275.88,3271.0,275.9,275.93,275.74,275.88,3271.0
2023-07-24 13:20:00,275.85,276.04,275.73,276.04,1500.0,275.85,276.04,275.73,276.04,1500.0
2023-07-24 13:25:00,276.03,276.17,275.96,275.99,4120.0,276.03,276.17,275.96,275.99,4120.0
2023-07-24 13:30:00,276.07,276.41,276.06,276.4,3400.0,276.07,276.41,276.06,276.4,3400.0
2023-07-24 13:35:00,276.4,277.12,276.28,277.12,12896.0,276.4,277.12,276.28,277.12,12896.0
2023-07-24 13:40:00,277.0,277.1,276.75,276.92,3662.0,277.0,277.1,276.75,276.92,3662.0
2023-07-24 13:45:00,276.94,277.05,276.8,276.88,1100.0,276.94,277.05,276.8,276.88,1100.0
2023-07-24 13:50:00,276.9,277.14,276.89,277.04,3458.0,276.9,277.14,276.89,277.04,3458.0
2023-07-24 13:55:00,276.96,277.14,276.91,276.97,4761.0,276.96,277.14,276.91,276.97,4761.0
2023-07-24 14:00:00,277.05,277.22,277.05,277.05,1300.0,277.05,277.22,277.05,277.05,1300.0
2023-07-24 14:05:00,277.05,277.21,276.97,277.14,1694.0,277.05,277.21,276.97,277.14,1694.0
2023-07-24 14:10:00,277.1,277.24,276.65,276.83,3776.0,277.1,277.24,276.65,276.83,3776.0
2023-07-24 14:15:00,276.89,277.0,276.8,276.92,3980.0,276.89,277.0,276.8,276.92,3980.0
2023-07-24 14:20:00,276.97,277.03,276.82,277.0,4465.0,276.97,277.03,276.82,277.0,4465.0
2023-07-24 14:25:00,277.0,277.03,276.88,276.92,4416.0,277.0,277.03,276.88,276.92,4416.0
2023-07-24 14:30:00,276.82,276.9,276.67,276.71,7513.0,276.82,276.9,276.67,276.71,7513.0
2023-07-24 14:35:00,276.62,276.85,276.62,276.85,7483.0,276.62,276.85,276.62,276.85,7483.0
2023-07-24 14:40:00,276.88,276.88,276.73,276.74,1116.0,276.88,276.88,276.73,276.74,1116.0
2023-07-24 14:45:00,276.78,276.88,276.68,276.69,2957.0,276.78,276.88,276.68,276.69,2957.0
2023-07-24 14:50:00,276.72,276.72,276.45,276.52,5260.0,276.72,276.72,276.45,276.52,5260.0
2023-07-24 14:55:00,276.48,276.77,276.48,276.77,2263.0,276.48,276.77,276.48,276.77,2263.0
2023-07-24 15:00:00,276.83,276.86,276.64,276.66,5501.0,276.83,276.86,276.64,276.66,5501.0
2023-07-24 15:05:00,276.66,276.82,276.64,276.75,4363.0,276.66,276.82,276.64,276.75,4363.0
2023-07-24 15:10:00,276.7,276.7,276.51,276.64,5554.0,276.7,276.7,276.51,276.64,5554.0
2023-07-24 15:15:00,276.7,276.85,276.64,276.67,8101.0,276.7,276.85,276.64,276.67,8101.0
2023-07-24 15:20:00,276.76,276.88,276.69,276.72,8197.0,276.76,276.88,276.69,276.72,8197.0
2023-07-24 15:25:00,276.73,276.74,276.56,276.64,7503.0,276.73,276.74,276.56,276.64,7503.0
2023-07-24 15:30:00,276.65,277.04,276.6,276.96,17714.0,276.65,277.04,276.6,276.96,17714.0
2023-07-24 15:35:00,277.0,277.04,276.81,276.86,13731.0,277.0,277.04,276.81,276.86,13731.0
2023-07-24 15:40:00,276.86,277.05,276.81,276.98,26756.0,276.86,277.05,276.81,276.98,26756.0
2023-07-24 15:45:00,276.98,277.05,276.87,276.88,34926.0,276.98,277.05,276.87,276.88,34926.0
2023-07-24 15:50:00,276.84,277.03,276.8,276.92,20182.0,276.84,277.03,276.8,276.92,20182.0
2023-07-24 15:55:00,276.92,277.04,276.87,277.0,92356.0,276.92,277.04,276.87,277.0,92356.0
2023-07-25 09:30:00,280.47,280.47,273.0,273.07,113482.0,280.47,280.47,273.0,273.07,113482.0
2023-07-25 09:35:00,273.11,274.17,269.0,269.66,63603.0,273.11,274.17,269.0,269.66,63603.0
2023-07-25 09:40:00,269.74,269.93,265.6,266.99,75072.0,269.74,269.93,265.6,266.99,75072.0
2023-07-25 09:45:00,267.84,269.63,267.4,268.0,50297.0,267.84,269.63,267.4,268.0,50297.0
2023-07-25 09:50:00,268.5,268.81,266.15,266.64,29928.0,268.5,268.81,266.15,266.64,29928.0
2023-07-25 09:55:00,266.62,268.41,266.42,267.82,24221.0,266.62,268.41,266.42,267.82,24221.0
2023-07-25 10:00:00,268.01,268.49,266.93,267.9,17214.0,268.01,268.49,266.93,267.9,17214.0
2023-07-25 10:05:00,267.67,268.4,266.0,266.0,24211.0,267.67,268.4,266.0,266.0,24211.0
2023-07-25 10:10:00,266.45,267.0,266.0,266.8,20498.0,266.45,267.0,266.0,266.8,20498.0
2023-07-25 10:15:00,266.94,267.2,266.25,267.05,12596.0,266.94,267.2,266.25,267.05,12596.0
2023-07-25 10:20:00,266.74,269.15,266.71,269.1,32130.0,266.74,269.15,266.71,269.1,32130.0
2023-07-25 10:25:00,269.03,269.42,268.53,268.95,17103.0,269.03,269.42,268.53,268.95,17103.0
2023-07-25 10:30:00,268.95,270.0,268.0,268.06,20742.0,268.95,270.0,268.0,268.06,20742.0
2023-07-25 10:35:00,267.9,268.17,267.06,268.09,7529.0,267.9,268.17,267.06,268.09,7529.0
2023-07-25 10:40:00,268.13,268.56,267.35,267.93,8276.0,268.13,268.56,267.35,267.93,8276.0
2023-07-25 10:45:00,267.93,267.97,265.31,265.62,34125.0,267.93,267.97,265.31,265.62,34125.0
2023-07-25 10:50:00,265.7,265.75,264.63,264.75,44709.0,265.7,265.75,264.63,264.75,44709.0
2023-07-25 10:55:00,264.96,265.62,264.69,265.5,39050.0,264.96,265.62,264.69,265.5,39050.0
2023-07-25 11:00:00,265.5,265.85,264.9,264.99,22398.0,265.5,265.85,264.9,264.99,22398.0
2023-07-25 11:05:00,265.22,265.34,264.37,264.49,12867.0,265.22,265.34,264.37,264.49,12867.0
2023-07-25 11:10:00,264.44,265.78,264.44,265.14,18386.0,264.44,265.78,264.44,265.14,18386.0
2023-07-25 11:15:00,265.28,266.14,265.06,265.81,9812.0,265.28,266.14,265.06,265.81,9812.0
2023-07-25 11:20:00,265.82,266.58,265.37,266.29,32370.0,265.82,266.58,265.37,266.29,32370.0
2023-07-25 11:25:00,266.23,266.8,265.59,266.5,15860.0,266.23,266.8,265.59,266.5,15860.0
2023-07-25 11:30:00,266.5,267.26,265.93,267.08,27119.0,266.5,267.26,265.93,267.08,27119.0
2023-07-25 11:35:00,267.07,267.47,266.79,267.3,7554.0,267.07,267.47,266.79,267.3,7554.0
2023-07-25 11:40:00,267.5,268.34,266.9,268.32,32136.0,267.5,268.34,266.9,268.32,32136.0
2023-07-25 11:45:00,268.31,268.31,267.55,267.82,4858.0,268.31,268.31,267.55,267.82,4858.0
2023-07-25 11:50:00,267.9,268.11,266.75,266.75,4074.0,267.9,268.11,266.75,266.75,4074.0
2023-07-25 11:55:00,266.63,266.9,266.12,266.12,4888.0,266.63,266.9,266.12,266.12,4888.0
2023-07-25 12:00:00,266.38,266.84,266.0,266.36,5959.0,266.38,266.84,266.0,266.36,5959.0
2023-07-25 12:05:00,266.4,266.57,266.22,266.36,2877.0,266.4,266.57,266.22,266.36,2877.0
2023-07-25 12:10:00,266.44,266.57,266.13,266.44,13821.0,266.44,266.57,266.13,266.44,13821.0
2023-07-25 12:15:00,266.37,266.53,265.79,266.05,11183.0,266.37,266.53,265.79,266.05,11183.0
2023-07-25 12:20:00,265.93,267.09,265.82,267.03,7664.0,265.93,267.09,265.82,267.03,7664.0
2023-07-25 12:25:00,267.25,267.54,266.8,267.06,4606.0,267.25,267.54,266.8,267.06,4606.0
2023-07-25 12:30:00,267.0,267.01,266.38,266.5,2302.0,267.0,267.01,266.38,266.5,2302.0
2023-07-25 12:35:00,266.37,266.82,266.23,266.59,4742.0,266.37,266.82,266.23,266.59,4742.0
2023-07-25 12:40:00,266.69,267.0,266.59,266.61,2560.0,266.69,267.0,266.59,266.61,2560.0
2023-07-25 12:45:00,267.0,267.0,266.68,266.94,2687.0,267.0,267.0,266.68,266.94,2687.0
2023-07-25 12:50:00,266.84,267.12,266.83,267.0,6258.0,266.84,267.12,266.83,267.0,6258.0
2023-07-25 12:55:00,267.0,267.14,266.72,266.91,3972.0,267.0,267.14,266.72,266.91,3972.0
2023-07-25 13:00:00,267.13,267.13,266.5,266.5,13046.0,267.13,267.13,266.5,266.5,13046.0
2023-07-25 13:05:00,266.5,266.5,265.98,266.0,7310.0,266.5,266.5,265.98,266.0,7310.0
2023-07-25 13:10:00,266.14,266.33,265.54,265.65,13769.0,266.14,266.33,265.54,265.65,13769.0
2023-07-25 13:15:00,265.54,266.05,265.33,266.0,13360.0,265.54,266.05,265.33,266.0,13360.0
2023-07-25 13:20:00,265.95,266.2,265.86,266.09,4612.0,265.95,266.2,265.86,266.09,4612.0
2023-07-25 13:25:00,266.11,266.52,266.1,266.45,13024.0,266.11,266.52,266.1,266.45,13024.0
2023-07-25 13:30:00,266.44,267.21,266.35,267.2,19559.0,266.44,267.21,266.35,267.2,19559.0
2023-07-25 13:35:00,267.24,267.43,266.75,266.9,11307.0,267.24,267.43,266.75,266.9,11307.0
2023-07-25 13:40:00,266.89,266.99,266.36,266.81,13084.0,266.89,266.99,266.36,266.81,13084.0
2023-07-25 13:45:00,266.85,267.25,266.37,267.15,17116.0,266.85,267.25,266.37,267.15,17116.0
2023-07-25 13:50:00,267.12,267.76,266.99,267.6,6603.0,267.12,267.76,266.99,267.6,6603.0
2023-07-25 13:55:00,267.62,267.68,267.06,267.06,3053.0,267.62,267.68,267.06,267.06,3053.0
2023-07-25 14:00:00,267.03,267.2,266.56,266.69,12389.0,267.03,267.2,266.56,266.69,12389.0
2023-07-25 14:05:00,266.67,267.12,266.66,266.81,10675.0,266.67,267.12,266.66,266.81,10675.0
2023-07-25 14:10:00,266.84,267.17,266.83,267.13,4322.0,266.84,267.17,266.83,267.13,4322.0
2023-07-25 14:15:00,267.34,267.99,267.3,267.96,4813.0,267.34,267.99,267.3,267.96,4813.0
2023-07-25 14:20:00,268.0,269.21,267.99,268.93,20046.0,268.0,269.21,267.99,268.93,20046.0
2023-07-25 14:25:00,268.93,269.46,268.59,268.83,13961.0,268.93,269.46,268.59,268.83,13961.0
2023-07-25 14:30:00,268.63,269.1,268.62,268.76,7969.0,268.63,269.1,268.62,268.76,7969.0
2023-07-25 14:35:00,268.85,268.88,268.26,268.87,7296.0,268.85,268.88,268.26,268.87,7296.0
2023-07-25 14:40:00,268.87,269.07,268.68,268.88,8751.0,268.87,269.07,268.68,268.88,8751.0
2023-07-25 14:45:00,268.88,268.92,267.98,268.22,10450.0,268.88,268.92,267.98,268.22,10450.0
2023-07-25 14:50:00,268.16,268.36,267.88,268.19,8099.0,268.16,268.36,267.88,268.19,8099.0
2023-07-25 14:55:00,268.04,268.24,267.92,268.05,7654.0,268.04,268.24,267.92,268.05,7654.0
2023-07-25 15:00:00,268.21,269.01,268.08,268.49,7517.0,268.21,269.01,268.08,268.49,7517.0
2023-07-25 15:05:00,268.41,268.56,268.08,268.22,7933.0,268.41,268.56,268.08,268.22,7933.0
2023-07-25 15:10:00,268.36,268.36,268.03,268.11,18297.0,268.36,268.36,268.03,268.11,18297.0
2023-07-25 15:15:00,268.06,268.36,267.29,268.19,13486.0,268.06,268.36,267.29,268.19,13486.0
2023-07-25 15:20:00,268.2,268.8,268.05,268.54,12052.0,268.2,268.8,268.05,268.54,12052.0
2023-07-25 15:25:00,268.46,268.57,268.05,268.1,12695.0,268.46,268.57,268.05,268.1,12695.0
2023-07-25 15:30:00,268.11,268.55,267.92,268.55,6058.0,268.11,268.55,267.92,268.55,6058.0
2023-07-25 15:35:00,268.57,268.62,268.29,268.47,8660.0,268.57,268.62,268.29,268.47,8660.0
2023-07-25 15:40:00,268.44,268.47,268.16,268.34,11071.0,268.44,268.47,268.16,268.34,11071.0
2023-07-25 15:45:00,268.34,268.9,268.22,268.82,27638.0,268.34,268.9,268.22,268.82,27638.0
2023-07-25 15:50:00,268.72,269.65,268.65,269.59,42588.0,268.72,269.65,268.65,269.59,42588.0
2023-07-25 15:55:00,269.49,270.49,269.43,270.43,178350.0,269.49,270.49,269.43,270.43,178350.0
2023-07-26 09:30:00,270.0,270.0,266.06,266.06,46412.0,270.0,270.0,266.06,266.06,46412.0
2023-07-26 09:35:00,267.51,267.52,266.23,267.0,14628.0,267.51,267.52,266.23,267.0,14628.0
2023-07-26 09:40:00,266.92,266.92,264.0,265.03,29413.0,266.92,266.92,264.0,265.03,29413.0
2023-07-26 09:45:00,265.02,265.1,263.82,264.62,36851.0,265.02,265.1,263.82,264.62,36851.0
2023-07-26 09:50:00,264.83,265.18,264.47,265.08,25573.0,264.83,265.18,264.47,265.08,25573.0
2023-07-26 09:55:00,265.0,265.18,264.2,264.53,13191.0,265.0,265.18,264.2,264.53,13191.0
2023-07-26 10:00:00,264.62,264.71,264.0,264.08,11805.0,264.62,264.71,264.0,264.08,11805.0
2023-07-26 10:05:00,264.09,264.2,263.62,263.75,12285.0,264.09,264.2,263.62,263.75,12285.0
2023-07-26 10:10:00,263.71,264.37,263.41,263.99,18430.0,263.71,264.37,263.41,263.99,18430.0
2023-07-26 10:15:00,263.9,264.17,263.5,264.04,10260.0,263.9,264.17,263.5,264.04,10260.0
2023-07-26 10:20:00,264.05,264.68,263.92,264.3,6327.0,264.05,264.68,263.92,264.3,6327.0
2023-07-26 10:25:00,264.59,265.38,264.42,265.34,5048.0,264.59,265.38,264.42,265.34,5048.0
2023-07-26 10:30:00,265.35,265.58,264.79,265.07,10219.0,265.35,265.58,264.79,265.07,10219.0
2023-07-26 10:35:00,265.02,265.22,264.8,265.08,11017.0,265.02,265.22,264.8,265.08,11017.0
2023-07-26 10:40:00,264.96,265.21,264.83,265.0,12466.0,264.96,265.21,264.83,265.0,12466.0
2023-07-26 10:45:00,265.04,265.68,265.0,265.55,20363.0,265.04,265.68,265.0,265.55,20363.0
2023-07-26 10:50:00,265.55,265.9,265.55,265.62,9023.0,265.55,265.9,265.55,265.62,9023.0
2023-07-26 10:55:00,265.63,265.9,265.44,265.78,7501.0,265.63,265.9,265.44,265.78,7501.0
2023-07-26 11:00:00,265.68,265.73,264.88,265.06,33365.0,265.68,265.73,264.88,265.06,33365.0
2023-07-26 11:05:00,265.07,265.59,264.94,265.03,8632.0,265.07,265.59,264.94,265.03,8632.0
2023-07-26 11:10:00,265.02,265.75,264.87,265.75,3523.0,265.02,265.75,264.87,265.75,3523.0
2023-07-26 11:15:00,265.53,265.71,265.25,265.38,5721.0,265.53,265.71,265.25,265.38,5721.0
2023-07-26 11:20:00,265.25,265.32,264.89,264.96,7260.0,265.25,265.32,264.89,264.96,7260.0
2023-07-26 11:25:00,264.95,265.14,264.9,264.95,4257.0,264.95,265.14,264.9,264.95,4257.0
2023-07-26 11:30:00,264.89,265.13,264.63,264.97,6137.0,264.89,265.13,264.63,264.97,6137.0
2023-07-26 11:35:00,264.97,264.97,264.74,264.83,4064.0,264.97,264.97,264.74,264.83,4064.0
2023-07-26 11:40:00,264.81,265.34,264.8,265.13,3282.0,264.81,265.34,264.8,265.13,3282.0
2023-07-26 11:45:00,265.13,265.67,265.13,265.58,6069.0,265.13,265.67,265.13,265.58,6069.0
2023-07-26 11:50:00,265.71,265.72,265.43,265.63,2200.0,265.71,265.72,265.43,265.63,2200.0
2023-07-26 11:55:00,265.76,265.9,265.4,265.4,3970.0,265.76,265.9,265.4,265.4,3970.0
2023-07-26 12:00:00,265.41,265.43,264.87,265.13,10873.0,265.41,265.43,264.87,265.13,10873.0
2023-07-26 12:05:00,265.03,265.73,264.89,265.55,9040.0,265.03,265.73,264.89,265.55,9040.0
2023-07-26 12:10:00,265.55,265.72,265.25,265.38,6642.0,265.55,265.72,265.25,265.38,6642.0
2023-07-26 12:15:00,265.34,265.53,265.21,265.25,1700.0,265.34,265.53,265.21,265.25,1700.0
2023-07-26 12:20:00,265.1,265.12,264.78,264.8,10136.0,265.1,265.12,264.78,264.8,10136.0
2023-07-26 12:25:00,264.94,264.95,264.5,264.5,4551.0,264.94,264.95,264.5,264.5,4551.0
2023-07-26 12:30:00,264.5,264.7,264.46,264.69,5798.0,264.5,264.7,264.46,264.69,5798.0
2023-07-26 12:35:00,264.62,264.74,264.42,264.52,5893.0,264.62,264.74,264.42,264.52,5893.0
2023-07-26 12:40:00,264.5,264.51,264.16,264.37,9154.0,264.5,264.51,264.16,264.37,9154.0
2023-07-26 12:45:00,264.38,264.38,264.02,264.29,6336.0,264.38,264.38,264.02,264.29,6336.0
2023-07-26 12:50:00,264.29,264.43,264.12,264.12,4093.0,264.29,264.43,264.12,264.12,4093.0
2023-07-26 12:55:00,264.18,264.43,264.12,264.35,5726.0,264.18,264.43,264.12,264.35,5726.0
2023-07-26 13:00:00,264.38,264.47,264.1,264.22,13815.0,264.38,264.47,264.1,264.22,13815.0
2023-07-26 13:05:00,264.15,264.15,263.66,263.66,6637.0,264.15,264.15,263.66,263.66,6637.0
2023-07-26 13:10:00,263.71,263.9,263.47,263.64,13979.0,263.71,263.9,263.47,263.64,13979.0
2023-07-26 13:15:00,263.88,263.91,263.55,263.62,7992.0,263.88,263.91,263.55,263.62,7992.0
2023-07-26 13:20:00,263.55,263.7,263.48,263.57,4720.0,263.55,263.7,263.48,263.57,4720.0
2023-07-26 13:25:00,263.58,263.6,263.23,263.23,7351.0,263.58,263.6,263.23,263.23,7351.0
2023-07-26 13:30:00,263.23,263.37,263.09,263.1,6320.0,263.23,263.37,263.09,263.1,6320.0
2023-07-26 13:35:00,263.09,263.5,263.08,263.44,6756.0,263.09,263.5,263.08,263.44,6756.0
2023-07-26 13:40:00,263.4,263.5,263.3,263.32,4260.0,263.4,263.5,263.3,263.32,4260.0
2023-07-26 13:45:00,263.44,263.76,263.39,263.63,7271.0,263.44,263.76,263.39,263.63,7271.0
2023-07-26 13:50:00,263.67,263.7,263.38,263.47,5621.0,263.67,263.7,263.38,263.47,5621.0
2023-07-26 13:55:00,263.55,263.72,263.26,263.26,8257.0,263.55,263.72,263.26,263.26,8257.0
2023-07-26 14:00:00,263.3,263.67,263.3,263.52,6375.0,263.3,263.67,263.3,263.52,6375.0
2023-07-26 14:05:00,263.6,263.6,263.37,263.57,6751.0,263.6,263.6,263.37,263.57,6751.0
2023-07-26 14:10:00,263.59,263.92,263.48,263.54,4986.0,263.59,263.92,263.48,263.54,4986.0
2023-07-26 14:15:00,263.5,263.86,263.34,263.86,4200.0,263.5,263.86,263.34,263.86,4200.0
2023-07-26 14:20:00,264.0,264.38,264.0,264.12,5943.0,264.0,264.38,264.0,264.12,5943.0
2023-07-26 14:25:00,264.03,264.37,263.83,264.36,5000.0,264.03,264.37,263.83,264.36,5000.0
2023-07-26 14:30:00,264.37,264.49,264.16,264.16,4307.0,264.37,264.49,264.16,264.16,4307.0
2023-07-26 14:35:00,264.18,264.88,264.17,264.84,11885.0,264.18,264.88,264.17,264.84,11885.0
2023-07-26 14:40:00,264.84,265.23,264.76,264.83,9377.0,264.84,265.23,264.76,264.83,9377.0
2023-07-26 14:45:00,265.0,265.0,264.62,264.8,3700.0,265.0,265.0,264.62,264.8,3700.0
2023-07-26 14:50:00,264.79,265.05,264.68,264.86,3800.0,264.79,265.05,264.68,264.86,3800.0
2023-07-26 14:55:00,264.86,265.0,264.61,265.0,4233.0,264.86,265.0,264.61,265.0,4233.0
2023-07-26 15:00:00,264.88,264.92,264.68,264.76,3200.0,264.88,264.92,264.68,264.76,3200.0
2023-07-26 15:05:00,264.69,264.74,263.92,264.14,6760.0,264.69,264.74,263.92,264.14,6760.0
2023-07-26 15:10:00,264.14,264.33,264.0,264.26,4400.0,264.14,264.33,264.0,264.26,4400.0
2023-07-26 15:15:00,264.23,264.44,263.94,264.21,4554.0,264.23,264.44,263.94,264.21,4554.0
2023-07-26 15:20:00,264.15,264.69,264.1,264.6,3555.0,264.15,264.69,264.1,264.6,3555.0
2023-07-26 15:25:00,264.61,265.06,264.45,264.82,18514.0,264.61,265.06,264.45,264.82,18514.0
2023-07-26 15:30:00,264.83,265.01,264.62,264.99,8550.0,264.83,265.01,264.62,264.99,8550.0
2023-07-26 15:35:00,264.99,265.31,264.85,265.01,14994.0,264.99,265.31,264.85,265.01,14994.0
2023-07-26 15:40:00,265.06,265.4,264.95,265.22,15205.0,265.06,265.4,264.95,265.22,15205.0
2023-07-26 15:45:00,265.22,265.34,264.96,265.03,14079.0,265.22,265.34,264.96,265.03,14079.0
2023-07-26 15:50:00,264.96,265.25,264.7,265.16,36110.0,264.96,265.25,264.7,265.16,36110.0
2023-07-26 15:55:00,265.25,265.29,264.88,265.29,70581.0,265.25,265.29,264.88,265.29,70581.0
2023-07-27 09:30:00,265.4,267.02,265.4,266.5,16929.0,265.4,267.02,265.4,266.5,16929.0
2023-07-27 09:35:00,266.18,266.8,266.16,266.28,3915.0,266.18,266.8,266.16,266.28,3915.0
2023-07-27 09:40:00,266.0,266.34,266.0,266.27,2106.0,266.0,266.34,266.0,266.27,2106.0
2023-07-27 09:45:00,266.19,266.7,266.0,266.12,2885.0,266.19,266.7,266.0,266.12,2885.0
2023-07-27 09:50:00,266.09,266.23,265.08,265.08,8267.0,266.09,266.23,265.08,265.08,8267.0
2023-07-27 09:55:00,265.0,265.18,264.92,265.01,1600.0,265.0,265.18,264.92,265.01,1600.0
2023-07-27 10:00:00,264.8,264.8,264.43,264.71,6622.0,264.8,264.8,264.43,264.71,6622.0
2023-07-27 10:05:00,264.71,265.02,264.35,264.37,8527.0,264.71,265.02,264.35,264.37,8527.0
2023-07-27 10:10:00,264.38,264.38,264.0,264.12,10695.0,264.38,264.38,264.0,264.12,10695.0
2023-07-27 10:15:00,264.14,264.14,263.39,263.82,16597.0,264.14,264.14,263.39,263.82,16597.0
2023-07-27 10:20:00,263.55,264.27,263.55,264.11,6323.0,263.55,264.27,263.55,264.11,6323.0
2023-07-27 10:25:00,264.12,264.13,263.27,263.68,10585.0,264.12,264.13,263.27,263.68,10585.0
2023-07-27 10:30:00,263.7,264.97,263.5,264.21,29104.0,263.7,264.97,263.5,264.21,29104.0
2023-07-27 10:35:00,264.14,264.65,263.93,264.49,14873.0,264.14,264.65,263.93,264.49,14873.0
2023-07-27 10:40:00,264.49,264.73,264.0,264.11,6305.0,264.49,264.73,264.0,264.11,6305.0
2023-07-27 10:45:00,264.15,264.31,263.98,263.98,5655.0,264.15,264.31,263.98,263.98,5655.0
2023-07-27 10:50:00,264.11,264.19,263.73,263.96,8919.0,264.11,264.19,263.73,263.96,8919.0
2023-07-27 10:55:00,264.06,264.07,263.37,263.55,9859.0,264.06,264.07,263.37,263.55,9859.0
2023-07-27 11:00:00,263.61,263.7,263.25,263.69,3781.0,263.61,263.7,263.25,263.69,3781.0
2023-07-27 11:05:00,263.68,263.89,263.22,263.22,7406.0,263.68,263.89,263.22,263.22,7406.0
2023-07-27 11:10:00,263.37,263.69,263.37,263.5,6171.0,263.37,263.69,263.37,263.5,6171.0
2023-07-27 11:15:00,263.73,263.95,263.64,263.88,2130.0,263.73,263.95,263.64,263.88,2130.0
2023-07-27 11:20:00,263.95,264.55,263.88,264.55,8455.0,263.95,264.55,263.88,264.55,8455.0
2023-07-27 11:25:00,264.43,264.43,264.06,264.28,2200.0,264.43,264.43,264.06,264.28,2200.0
2023-07-27 11:30:00,264.4,264.67,264.3,264.36,4303.0,264.4,264.67,264.3,264.36,4303.0
2023-07-27 11:35:00,264.33,264.9,264.33,264.9,4180.0,264.33,264.9,264.33,264.9,4180.0
2023-07-27 11:40:00,264.99,265.05,264.51,264.51,4987.0,264.99,265.05,264.51,264.51,4987.0
2023-07-27 11:45:00,264.64,265.04,264.26,264.26,6276.0,264.64,265.04,264.26,264.26,6276.0
2023-07-27 11:50:00,264.44,264.45,264.04,264.04,3836.0,264.44,264.45,264.04,264.04,3836.0
2023-07-27 11:55:00,264.07,264.57,263.93,264.34,28952.0,264.07,264.57,263.93,264.34,28952.0
2023-07-27 12:00:00,264.35,264.61,264.14,264.59,8774.0,264.35,264.61,264.14,264.59,8774.0
2023-07-27 12:05:00,264.62,264.89,264.48,264.89,2300.0,264.62,264.89,264.48,264.89,2300.0
2023-07-27 12:10:00,264.89,265.2,264.89,264.96,3172.0,264.89,265.2,264.89,264.96,3172.0
2023-07-27 12:15:00,264.85,265.13,264.74,264.74,3847.0,264.85,265.13,264.74,264.74,3847.0
2023-07-27 12:20:00,264.81,264.81,264.56,264.76,1794.0,264.81,264.81,264.56,264.76,1794.0
2023-07-27 12:25:00,264.79,264.92,264.73,264.73,2060.0,264.79,264.92,264.73,264.73,2060.0
2023-07-27 12:30:00,264.84,265.09,264.76,264.97,5154.0,264.84,265.09,264.76,264.97,5154.0
2023-07-27 12:35:00,265.05,265.2,264.86,265.03,4507.0,265.05,265.2,264.86,265.03,4507.0
2023-07-27 12:40:00,265.17,265.39,265.02,265.26,10127.0,265.17,265.39,265.02,265.26,10127.0
2023-07-27 12:45:00,265.47,265.75,265.45,265.57,10758.0,265.47,265.75,265.45,265.57,10758.0
2023-07-27 12:50:00,265.66,265.99,265.57,265.94,7149.0,265.66,265.99,265.57,265.94,7149.0
2023-07-27 12:55:00,266.18,266.25,265.68,265.93,5900.0,266.18,266.25,265.68,265.93,5900.0
2023-07-27 13:00:00,266.05,266.22,265.91,265.91,2123.0,266.05,266.22,265.91,265.91,2123.0
2023-07-27 13:05:00,266.01,266.03,265.49,265.89,4622.0,266.01,266.03,265.49,265.89,4622.0
2023-07-27 13:10:00,265.76,265.79,265.21,265.31,3778.0,265.76,265.79,265.21,265.31,3778.0
2023-07-27 13:15:00,265.32,265.44,264.88,264.89,8472.0,265.32,265.44,264.88,264.89,8472.0
2023-07-27 13:20:00,264.96,265.46,264.77,265.28,3063.0,264.96,265.46,264.77,265.28,3063.0
2023-07-27 13:25:00,265.28,265.46,264.99,265.13,7990.0,265.28,265.46,264.99,265.13,7990.0
2023-07-27 13:30:00,265.1,265.26,264.91,264.94,6585.0,265.1,265.26,264.91,264.94,6585.0
2023-07-27 13:35:00,265.04,265.08,264.75,264.79,14824.0,265.04,265.08,264.75,264.79,14824.0
2023-07-27 13:40:00,264.78,265.33,264.7,265.25,3800.0,264.78,265.33,264.7,265.25,3800.0
2023-07-27 13:45:00,265.1,265.1,264.49,264.61,10336.0,265.1,265.1,264.49,264.61,10336.0
2023-07-27 13:50:00,264.62,264.66,264.36,264.43,5105.0,264.62,264.66,264.36,264.43,5105.0
2023-07-27 13:55:00,264.68,264.74,264.37,264.39,6332.0,264.68,264.74,264.37,264.39,6332.0
2023-07-27 14:00:00,264.46,264.51,264.18,264.47,4550.0,264.46,264.51,264.18,264.47,4550.0
2023-07-27 14:05:00,264.35,264.66,264.22,264.26,4493.0,264.35,264.66,264.22,264.26,4493.0
2023-07-27 14:10:00,264.36,264.36,264.11,264.19,1592.0,264.36,264.36,264.11,264.19,1592.0
2023-07-27 14:15:00,264.41,264.69,264.4,264.69,1903.0,264.41,264.69,264.4,264.69,1903.0
2023-07-27 14:20:00,264.69,264.85,264.57,264.63,3535.0,264.69,264.85,264.57,264.63,3535.0
2023-07-27 14:25:00,264.49,264.69,264.32,264.44,2025.0,264.49,264.69,264.32,264.44,2025.0
2023-07-27 14:30:00,264.49,264.63,264.24,264.24,2049.0,264.49,264.63,264.24,264.24,2049.0
2023-07-27 14:35:00,264.36,264.36,263.85,263.92,5835.0,264.36,264.36,263.85,263.92,5835.0
2023-07-27 14:40:00,263.93,264.18,263.71,263.71,5688.0,263.93,264.18,263.71,263.71,5688.0
2023-07-27 14:45:00,263.84,264.06,263.72,263.99,1000.0,263.84,264.06,263.72,263.99,1000.0
2023-07-27 14:50:00,263.94,263.95,263.74,263.81,2443.0,263.94,263.95,263.74,263.81,2443.0
2023-07-27 14:55:00,263.8,263.82,263.56,263.56,3856.0,263.8,263.82,263.56,263.56,3856.0
2023-07-27 15:00:00,263.55,263.73,263.52,263.63,8174.0,263.55,263.73,263.52,263.63,8174.0
2023-07-27 15:05:00,263.63,263.64,263.08,263.4,8054.0,263.63,263.64,263.08,263.4,8054.0
2023-07-27 15:10:00,263.45,263.63,263.34,263.63,5114.0,263.45,263.63,263.34,263.63,5114.0
2023-07-27 15:15:00,263.7,263.78,263.15,263.31,6264.0,263.7,263.78,263.15,263.31,6264.0
2023-07-27 15:20:00,263.22,263.29,262.75,262.9,11885.0,263.22,263.29,262.75,262.9,11885.0
2023-07-27 15:25:00,262.79,263.13,262.51,262.62,14777.0,262.79,263.13,262.51,262.62,14777.0
2023-07-27 15:30:00,262.73,263.17,262.54,262.54,9472.0,262.73,263.17,262.54,262.54,9472.0
2023-07-27 15:35:00,262.71,263.1,262.52,262.98,8149.0,262.71,263.1,262.52,262.98,8149.0
2023-07-27 15:40:00,262.97,263.16,262.78,262.79,16132.0,262.97,263.16,262.78,262.79,16132.0
2023-07-27 15:45:00,262.9,262.9,262.4,262.41,19565.0,262.9,262.9,262.4,262.41,19565.0
2023-07-27 15:50:00,262.52,263.16,262.4,262.69,25782.0,262.52,263.16,262.4,262.69,25782.0
2023-07-27 15:55:00,262.69,263.14,262.52,262.88,64049.0,262.69,263.14,262.52,262.88,64049.0
2023-07-28 09:30:00,263.3,263.3,256.13,258.85,138633.0,263.3,263.3,256.13,258.85,138633.0
2023-07-28 09:35:00,259.19,262.2,259.15,260.53,73724.0,259.19,262.2,259.15,260.53,73724.0
2023-07-28 09:40:00,260.68,262.41,260.42,260.87,23778.0,260.68,262.41,260.42,260.87,23778.0
2023-07-28 09:45:00,260.88,262.41,260.58,261.49,46504.0,260.88,262.41,260.58,261.49,46504.0
2023-07-28 09:50:00,261.23,262.05,261.17,261.48,36108.0,261.23,262.05,261.17,261.48,36108.0
2023-07-28 09:55:00,261.43,261.67,259.61,260.24,32706.0,261.43,261.67,259.61,260.24,32706.0
2023-07-28 10:00:00,260.8,260.95,260.02,260.59,130833.0,260.8,260.95,260.02,260.59,130833.0
2023-07-28 10:05:00,260.65,262.14,260.64,262.06,10673.0,260.65,262.14,260.64,262.06,10673.0
2023-07-28 10:10:00,261.94,262.6,261.5,262.11,44987.0,261.94,262.6,261.5,262.11,44987.0
2023-07-28 10:15:00,262.11,262.57,261.59,262.37,37657.0,262.11,262.57,261.59,262.37,37657.0
2023-07-28 10:20:00,262.43,263.5,262.09,263.5,22910.0,262.43,263.5,262.09,263.5,22910.0
2023-07-28 10:25:00,263.73,263.94,263.02,263.58,6255.0,263.73,263.94,263.02,263.58,6255.0
2023-07-28 10:30:00,263.77,264.05,263.54,263.54,10098.0,263.77,264.05,263.54,263.54,10098.0
2023-07-28 10:35:00,263.65,264.01,263.63,264.01,4221.0,263.65,264.01,263.63,264.01,4221.0
2023-07-28 10:40:00,264.0,264.27,263.8,264.27,33755.0,264.0,264.27,263.8,264.27,33755.0
2023-07-28 10:45:00,264.22,264.55,264.09,264.27,20719.0,264.22,264.55,264.09,264.27,20719.0
2023-07-28 10:50:00,264.34,264.41,263.72,263.83,7518.0,264.34,264.41,263.72,263.83,7518.0
2023-07-28 10:55:00,264.0,264.0,263.53,263.8,8152.0,264.0,264.0,263.53,263.8,8152.0
2023-07-28 11:00:00,263.81,264.0,263.42,263.92,7936.0,263.81,264.0,263.42,263.92,7936.0
2023-07-28 11:05:00,263.93,264.73,263.57,264.52,149154.0,263.93,264.73,263.57,264.52,149154.0
2023-07-28 11:10:00,264.63,264.63,264.27,264.49,2721.0,264.63,264.63,264.27,264.49,2721.0
2023-07-28 11:15:00,264.64,264.8,264.21,264.29,2635.0,264.64,264.8,264.21,264.29,2635.0
2023-07-28 11:20:00,264.27,264.71,264.27,264.52,9518.0,264.27,264.71,264.27,264.52,9518.0
2023-07-28 11:25:00,264.57,264.81,264.43,264.76,12687.0,264.57,264.81,264.43,264.76,12687.0
2023-07-28 11:30:00,264.71,265.43,264.67,264.98,28805.0,264.71,265.43,264.67,264.98,28805.0
2023-07-28 11:35:00,264.93,265.2,264.9,264.92,7006.0,264.93,265.2,264.9,264.92,7006.0
2023-07-28 11:40:00,265.07,265.23,265.02,265.23,20221.0,265.07,265.23,265.02,265.23,20221.0
2023-07-28 11:45:00,265.3,265.45,265.0,265.02,15578.0,265.3,265.45,265.0,265.02,15578.0
2023-07-28 11:50:00,265.19,266.35,265.19,266.21,4550.0,265.19,266.35,265.19,266.21,4550.0
2023-07-28 11:55:00,266.23,266.65,265.81,266.52,38216.0,266.23,266.65,265.81,266.52,38216.0
2023-07-28 12:00:00,266.46,266.61,266.08,266.6,4699.0,266.46,266.61,266.08,266.6,4699.0
2023-07-28 12:05:00,266.6,266.8,266.36,266.74,6268.0,266.6,266.8,266.36,266.74,6268.0
2023-07-28 12:10:00,266.75,267.43,266.66,267.39,29719.0,266.75,267.43,266.66,267.39,29719.0
2023-07-28 12:15:00,267.35,267.5,266.63,266.71,12880.0,267.35,267.5,266.63,266.71,12880.0
2023-07-28 12:20:00,266.68,266.85,266.36,266.48,7886.0,266.68,266.85,266.36,266.48,7886.0
2023-07-28 12:25:00,266.5,267.12,266.47,267.12,3525.0,266.5,267.12,266.47,267.12,3525.0
2023-07-28 12:30:00,267.24,267.38,267.13,267.21,13292.0,267.24,267.38,267.13,267.21,13292.0
2023-07-28 12:35:00,267.25,267.69,267.2,267.33,15146.0,267.25,267.69,267.2,267.33,15146.0
2023-07-28 12:40:00,267.33,268.01,267.33,267.95,12798.0,267.33,268.01,267.33,267.95,12798.0
2023-07-28 12:45:00,267.99,268.08,267.79,268.03,44097.0,267.99,268.08,267.79,268.03,44097.0
2023-07-28 12:50:00,267.99,268.26,267.97,268.14,8248.0,267.99,268.26,267.97,268.14,8248.0
2023-07-28 12:55:00,268.08,268.2,267.92,268.13,6461.0,268.08,268.2,267.92,268.13,6461.0
2023-07-28 13:00:00,268.04,268.04,267.43,267.58,10804.0,268.04,268.04,267.43,267.58,10804.0
2023-07-28 13:05:00,267.63,267.65,266.67,267.08,14606.0,267.63,267.65,266.67,267.08,14606.0
2023-07-28 13:10:00,267.02,267.36,266.98,267.08,6292.0,267.02,267.36,266.98,267.08,6292.0
2023-07-28 13:15:00,267.17,267.22,267.01,267.11,3367.0,267.17,267.22,267.01,267.11,3367.0
2023-07-28 13:20:00,267.09,267.11,266.78,267.09,6879.0,267.09,267.11,266.78,267.09,6879.0
2023-07-28 13:25:00,267.06,267.18,266.5,266.5,6653.0,267.06,267.18,266.5,266.5,6653.0
2023-07-28 13:30:00,266.51,266.69,266.32,266.6,8675.0,266.51,266.69,266.32,266.6,8675.0
2023-07-28 13:35:00,266.6,266.63,266.3,266.58,15394.0,266.6,266.63,266.3,266.58,15394.0
2023-07-28 13:40:00,266.64,266.85,266.0,266.53,66025.0,266.64,266.85,266.0,266.53,66025.0
2023-07-28 13:45:00,266.38,266.61,266.34,266.55,4876.0,266.38,266.61,266.34,266.55,4876.0
2023-07-28 13:50:00,266.59,266.97,266.18,266.24,36016.0,266.59,266.97,266.18,266.24,36016.0
2023-07-28 13:55:00,266.35,266.57,266.08,266.09,7561.0,266.35,266.57,266.08,266.09,7561.0
2023-07-28 14:00:00,265.97,266.18,265.93,266.1,5368.0,265.97,266.18,265.93,266.1,5368.0
2023-07-28 14:05:00,266.14,266.2,265.88,265.99,4962.0,266.14,266.2,265.88,265.99,4962.0
2023-07-28 14:10:00,266.04,266.09,265.13,265.41,7985.0,266.04,266.09,265.13,265.41,7985.0
2023-07-28 14:15:00,265.46,265.53,265.32,265.5,8436.0,265.46,265.53,265.32,265.5,8436.0
2023-07-28 14:20:00,265.5,265.56,265.24,265.46,6481.0,265.5,265.56,265.24,265.46,6481.0
2023-07-28 14:25:00,265.46,265.59,265.37,265.51,6027.0,265.46,265.59,265.37,265.51,6027.0
2023-07-28 14:30:00,265.51,265.51,265.02,265.1,8361.0,265.51,265.51,265.02,265.1,8361.0
2023-07-28 14:35:00,265.11,265.19,264.83,264.92,6471.0,265.11,265.19,264.83,264.92,6471.0
2023-07-28 14:40:00,264.98,265.12,264.74,265.07,7110.0,264.98,265.12,264.74,265.07,7110.0
2023-07-28 14:45:00,265.08,265.21,265.08,265.15,6863.0,265.08,265.21,265.08,265.15,6863.0
2023-07-28 14:50:00,265.09,265.58,264.98,265.58,4660.0,265.09,265.58,264.98,265.58,4660.0
2023-07-28 14:55:00,265.59,265.59,264.89,264.97,3010.0,265.59,265.59,264.89,264.97,3010.0
2023-07-28 15:00:00,265.05,265.16,264.75,264.92,16408.0,265.05,265.16,264.75,264.92,16408.0
2023-07-28 15:05:00,264.9,264.91,264.5,264.59,9665.0,264.9,264.91,264.5,264.59,9665.0
2023-07-28 15:10:00,264.58,264.7,264.51,264.58,11740.0,264.58,264.7,264.51,264.58,11740.0
2023-07-28 15:15:00,264.64,264.7,264.52,264.64,15108.0,264.64,264.7,264.52,264.64,15108.0
2023-07-28 15:20:00,264.68,264.71,264.41,264.41,22230.0,264.68,264.71,264.41,264.41,22230.0
2023-07-28 15:25:00,264.47,265.1,264.46,264.62,21514.0,264.47,265.1,264.46,264.62,21514.0
2023-07-28 15:30:00,264.57,264.95,264.52,264.87,21498.0,264.57,264.95,264.52,264.87,21498.0
2023-07-28 15:35:00,264.9,265.08,264.79,264.79,23643.0,264.9,265.08,264.79,264.79,23643.0
2023-07-28 15:40:00,264.85,264.99,264.73,264.8,18700.0,264.85,264.99,264.73,264.8,18700.0
2023-07-28 15:45:00,264.76,265.31,264.58,265.31,23898.0,264.76,265.31,264.58,265.31,23898.0
2023-07-28 15:50:00,265.22,265.38,264.81,265.24,56650.0,265.22,265.38,264.81,265.24,56650.0
2023-07-28 15:55:00,265.54,265.83,265.01,265.11,160223.0,265.54,265.83,265.01,265.11,160223.0
2023-07-31 09:30:00,264.08,267.03,263.53,266.66,53313.0,264.08,267.03,263.53,266.66,53313.0
2023-07-31 09:35:00,266.66,267.85,266.36,267.85,20621.0,266.66,267.85,266.36,267.85,20621.0
2023-07-31 09:40:00,267.97,268.53,267.71,268.24,20222.0,267.97,268.53,267.71,268.24,20222.0
2023-07-31 09:45:00,268.26,268.28,267.54,267.55,13998.0,268.26,268.28,267.54,267.55,13998.0
2023-07-31 09:50:00,267.73,268.28,267.73,267.76,6258.0,267.73,268.28,267.73,267.76,6258.0
2023-07-31 09:55:00,267.84,268.5,267.67,268.5,13471.0,267.84,268.5,267.67,268.5,13471.0
2023-07-31 10:00:00,268.39,269.31,268.39,269.31,7446.0,268.39,269.31,268.39,269.31,7446.0
2023-07-31 10:05:00,269.47,269.88,269.28,269.73,14927.0,269.47,269.88,269.28,269.73,14927.0
2023-07-31 10:10:00,269.58,270.21,269.54,269.93,20527.0,269.58,270.21,269.54,269.93,20527.0
2023-07-31 10:15:00,269.86,270.38,269.74,270.14,15574.0,269.86,270.38,269.74,270.14,15574.0
2023-07-31 10:20:00,270.15,270.5,270.11,270.42,13373.0,270.15,270.5,270.11,270.42,13373.0
2023-07-31 10:25:00,270.48,270.78,270.31,270.78,7763.0,270.48,270.78,270.31,270.78,7763.0
2023-07-31 10:30:00,270.98,271.77,270.97,271.76,13531.0,270.98,271.77,270.97,271.76,13531.0
2023-07-31 10:35:00,271.62,273.46,271.61,273.43,27937.0,271.62,273.46,271.61,273.43,27937.0
2023-07-31 10:40:00,273.38,273.38,271.89,271.89,18891.0,273.38,273.38,271.89,271.89,18891.0
2023-07-31 10:45:00,271.94,272.63,271.73,272.63,10819.0,271.94,272.63,271.73,272.63,10819.0
2023-07-31 10:50:00,272.66,272.97,271.19,271.21,20269.0,272.66,272.97,271.19,271.21,20269.0
2023-07-31 10:55:00,271.16,271.67,271.05,271.44,10298.0,271.16,271.67,271.05,271.44,10298.0
2023-07-31 11:00:00,271.24,271.46,270.86,270.86,5510.0,271.24,271.46,270.86,270.86,5510.0
2023-07-31 11:05:00,270.9,271.19,270.85,270.87,13550.0,270.9,271.19,270.85,270.87,13550.0
2023-07-31 11:10:00,270.84,271.13,270.54,270.85,4495.0,270.84,271.13,270.54,270.85,4495.0
2023-07-31 11:15:00,270.97,270.97,269.86,269.9,6798.0,270.97,270.97,269.86,269.9,6798.0
2023-07-31 11:20:00,270.01,270.01,269.13,269.34,3968.0,270.01,270.01,269.13,269.34,3968.0
2023-07-31 11:25:00,269.47,269.66,269.21,269.4,5538.0,269.47,269.66,269.21,269.4,5538.0
2023-07-31 11:30:00,269.35,269.44,269.11,269.44,2850.0,269.35,269.44,269.11,269.44,2850.0
2023-07-31 11:35:00,269.46,269.77,269.37,269.67,3440.0,269.46,269.77,269.37,269.67,3440.0
2023-07-31 11:40:00,269.72,269.88,269.52,269.86,3752.0,269.72,269.88,269.52,269.86,3752.0
2023-07-31 11:45:00,269.78,269.83,269.17,269.28,4179.0,269.78,269.83,269.17,269.28,4179.0
2023-07-31 11:50:00,269.17,269.34,268.77,269.34,3250.0,269.17,269.34,268.77,269.34,3250.0
2023-07-31 11:55:00,269.31,269.57,269.12,269.57,1805.0,269.31,269.57,269.12,269.57,1805.0
2023-07-31 12:00:00,269.5,269.69,269.46,269.69,1416.0,269.5,269.69,269.46,269.69,1416.0
2023-07-31 12:05:00,269.63,269.91,269.56,269.86,3010.0,269.63,269.91,269.56,269.86,3010.0
2023-07-31 12:10:00,269.81,269.95,269.8,269.82,1500.0,269.81,269.95,269.8,269.82,1500.0
2023-07-31 12:15:00,269.86,270.36,269.86,270.28,4512.0,269.86,270.36,269.86,270.28,4512.0
2023-07-31 12:20:00,270.43,270.91,270.42,270.88,3922.0,270.43,270.91,270.42,270.88,3922.0
2023-07-31 12:25:00,270.88,271.53,270.85,271.52,8884.0,270.88,271.53,270.85,271.52,8884.0
2023-07-31 12:30:00,271.42,271.64,271.38,271.38,5353.0,271.42,271.64,271.38,271.38,5353.0
2023-07-31 12:35:00,271.17,271.3,270.95,271.3,2370.0,271.17,271.3,270.95,271.3,2370.0
2023-07-31 12:40:00,271.0,271.3,270.84,271.25,5128.0,271.0,271.3,270.84,271.25,5128.0
2023-07-31 12:45:00,271.12,271.12,270.48,270.79,7834.0,271.12,271.12,270.48,270.79,7834.0
2023-07-31 12:50:00,270.85,270.88,270.67,270.79,1899.0,270.85,270.88,270.67,270.79,1899.0
2023-07-31 12:55:00,270.67,270.67,270.44,270.45,2777.0,270.67,270.67,270.44,270.45,2777.0
2023-07-31 13:00:00,270.21,270.23,269.69,269.76,2119.0,270.21,270.23,269.69,269.76,2119.0
2023-07-31 13:05:00,269.64,270.05,269.63,270.05,2241.0,269.64,270.05,269.63,270.05,2241.0
2023-07-31 13:10:00,270.07,270.15,269.95,270.15,1936.0,270.07,270.15,269.95,270.15,1936.0
2023-07-31 13:15:00,269.97,270.08,269.69,270.03,3156.0,269.97,270.08,269.69,270.03,3156.0
2023-07-31 13:20:00,270.14,270.38,270.01,270.08,3500.0,270.14,270.38,270.01,270.08,3500.0
2023-07-31 13:25:00,270.13,270.19,269.8,270.11,5954.0,270.13,270.19,269.8,270.11,5954.0
2023-07-31 13:30:00,270.24,270.43,270.14,270.26,5165.0,270.24,270.43,270.14,270.26,5165.0
2023-07-31 13:35:00,270.31,270.5,269.96,270.0,4041.0,270.31,270.5,269.96,270.0,4041.0
2023-07-31 13:40:00,269.96,269.98,269.75,269.75,3779.0,269.96,269.98,269.75,269.75,3779.0
2023-07-31 13:45:00,269.63,269.63,269.31,269.44,3575.0,269.63,269.63,269.31,269.44,3575.0
2023-07-31 13:50:00,269.46,269.46,269.09,269.14,4300.0,269.46,269.46,269.09,269.14,4300.0
2023-07-31 13:55:00,269.14,269.14,268.56,268.67,5800.0,269.14,269.14,268.56,268.67,5800.0
2023-07-31 14:00:00,268.63,268.84,268.45,268.84,3709.0,268.63,268.84,268.45,268.84,3709.0
2023-07-31 14:05:00,268.79,269.08,268.79,268.96,4628.0,268.79,269.08,268.79,268.96,4628.0
2023-07-31 14:10:00,268.86,268.86,268.6,268.63,1810.0,268.86,268.86,268.6,268.63,1810.0
2023-07-31 14:15:00,268.56,268.7,268.52,268.67,2400.0,268.56,268.7,268.52,268.67,2400.0
2023-07-31 14:20:00,268.83,268.89,268.77,268.78,2761.0,268.83,268.89,268.77,268.78,2761.0
2023-07-31 14:25:00,268.77,268.81,268.53,268.55,6624.0,268.77,268.81,268.53,268.55,6624.0
2023-07-31 14:30:00,268.53,269.04,268.52,268.97,3474.0,268.53,269.04,268.52,268.97,3474.0
2023-07-31 14:35:00,269.09,269.09,268.45,268.47,6017.0,269.09,269.09,268.45,268.47,6017.0
2023-07-31 14:40:00,268.62,269.04,268.62,268.93,1713.0,268.62,269.04,268.62,268.93,1713.0
2023-07-31 14:45:00,268.99,269.09,268.96,268.98,2805.0,268.99,269.09,268.96,268.98,2805.0
2023-07-31 14:50:00,269.07,269.21,269.07,269.2,4300.0,269.07,269.21,269.07,269.2,4300.0
2023-07-31 14:55:00,269.31,269.51,269.28,269.28,3885.0,269.31,269.51,269.28,269.28,3885.0
2023-07-31 15:00:00,269.25,269.29,269.18,269.23,2296.0,269.25,269.29,269.18,269.23,2296.0
2023-07-31 15:05:00,269.25,269.31,269.15,269.2,3454.0,269.25,269.31,269.15,269.2,3454.0
2023-07-31 15:10:00,269.22,269.27,269.03,269.12,3925.0,269.22,269.27,269.03,269.12,3925.0
2023-07-31 15:15:00,269.19,269.19,269.02,269.09,2500.0,269.19,269.19,269.02,269.09,2500.0
2023-07-31 15:20:00,269.06,269.44,269.06,269.33,7101.0,269.06,269.44,269.06,269.33,7101.0
2023-07-31 15:25:00,269.44,269.6,269.29,269.29,6556.0,269.44,269.6,269.29,269.29,6556.0
2023-07-31 15:30:00,269.42,269.54,269.32,269.53,5381.0,269.42,269.54,269.32,269.53,5381.0
2023-07-31 15:35:00,269.56,269.75,269.46,269.53,8923.0,269.56,269.75,269.46,269.53,8923.0
2023-07-31 15:40:00,269.61,269.98,269.56,269.77,10769.0,269.61,269.98,269.56,269.77,10769.0
2023-07-31 15:45:00,269.8,269.9,269.71,269.84,8107.0,269.8,269.9,269.71,269.84,8107.0
2023-07-31 15:50:00,270.0,270.49,269.85,270.23,23289.0,270.0,270.49,269.85,270.23,23289.0
2023-07-31 15:55:00,270.14,270.39,269.98,270.28,58923.0,270.14,270.39,269.98,270.28,58923.0
2023-08-01 09:30:00,269.66,269.71,267.63,267.63,16538.0,269.66,269.71,267.63,267.63,16538.0
2023-08-01 09:35:00,267.88,268.12,267.44,267.6,6836.0,267.88,268.12,267.44,267.6,6836.0
2023-08-01 09:40:00,267.58,267.85,266.49,267.3,5455.0,267.58,267.85,266.49,267.3,5455.0
2023-08-01 09:45:00,267.24,267.97,267.03,267.97,2735.0,267.24,267.97,267.03,267.97,2735.0
2023-08-01 09:50:00,267.5,267.79,267.13,267.67,6343.0,267.5,267.79,267.13,267.67,6343.0
2023-08-01 09:55:00,267.67,268.42,267.56,268.21,3200.0,267.67,268.42,267.56,268.21,3200.0
2023-08-01 10:00:00,268.44,268.95,267.95,268.78,9575.0,268.44,268.95,267.95,268.78,9575.0
2023-08-01 10:05:00,268.88,268.89,268.28,268.3,7057.0,268.88,268.89,268.28,268.3,7057.0
2023-08-01 10:10:00,268.41,268.58,267.89,267.93,7131.0,268.41,268.58,267.89,267.93,7131.0
2023-08-01 10:15:00,267.85,268.09,267.59,267.75,6450.0,267.85,268.09,267.59,267.75,6450.0
2023-08-01 10:20:00,267.96,268.22,267.83,267.85,2607.0,267.96,268.22,267.83,267.85,2607.0
2023-08-01 10:25:00,267.9,268.27,267.87,267.98,4900.0,267.9,268.27,267.87,267.98,4900.0
2023-08-01 10:30:00,267.9,268.45,267.89,267.96,8135.0,267.9,268.45,267.89,267.96,8135.0
2023-08-01 10:35:00,268.02,268.32,267.9,268.13,8111.0,268.02,268.32,267.9,268.13,8111.0
2023-08-01 10:40:00,268.16,268.52,268.04,268.46,5470.0,268.16,268.52,268.04,268.46,5470.0
2023-08-01 10:45:00,268.56,268.67,268.36,268.67,4854.0,268.56,268.67,268.36,268.67,4854.0
2023-08-01 10:50:00,268.76,269.1,268.67,269.0,5191.0,268.76,269.1,268.67,269.0,5191.0
2023-08-01 10:55:00,269.0,269.6,268.84,268.95,8672.0,269.0,269.6,268.84,268.95,8672.0
2023-08-01 11:00:00,269.12,269.39,268.97,269.23,4319.0,269.12,269.39,268.97,269.23,4319.0
2023-08-01 11:05:00,269.29,269.63,269.22,269.33,6610.0,269.29,269.63,269.22,269.33,6610.0
2023-08-01 11:10:00,269.39,269.45,268.95,268.95,4249.0,269.39,269.45,268.95,268.95,4249.0
2023-08-01 11:15:00,268.97,268.97,268.54,268.55,3615.0,268.97,268.97,268.54,268.55,3615.0
2023-08-01 11:20:00,268.6,268.93,268.43,268.93,5506.0,268.6,268.93,268.43,268.93,5506.0
2023-08-01 11:25:00,268.78,269.21,268.75,269.1,4670.0,268.78,269.21,268.75,269.1,4670.0
2023-08-01 11:30:00,269.14,269.29,268.95,269.02,4114.0,269.14,269.29,268.95,269.02,4114.0
2023-08-01 11:35:00,269.01,269.04,268.73,268.84,3169.0,269.01,269.04,268.73,268.84,3169.0
2023-08-01 11:40:00,268.93,268.96,268.22,268.48,5886.0,268.93,268.96,268.22,268.48,5886.0
2023-08-01 11:45:00,268.54,268.54,268.22,268.32,3552.0,268.54,268.54,268.22,268.32,3552.0
2023-08-01 11:50:00,268.32,268.55,268.28,268.55,12253.0,268.32,268.55,268.28,268.55,12253.0
2023-08-01 11:55:00,268.62,268.69,268.4,268.58,2492.0,268.62,268.69,268.4,268.58,2492.0
2023-08-01 12:00:00,268.61,268.71,268.4,268.41,2118.0,268.61,268.71,268.4,268.41,2118.0
2023-08-01 12:05:00,268.53,268.56,268.28,268.56,3029.0,268.53,268.56,268.28,268.56,3029.0
2023-08-01 12:10:00,268.64,268.64,268.2,268.3,2379.0,268.64,268.64,268.2,268.3,2379.0
2023-08-01 12:15:00,268.25,268.43,268.11,268.11,2700.0,268.25,268.43,268.11,268.11,2700.0
2023-08-01 12:20:00,268.2,268.26,267.93,268.1,1806.0,268.2,268.26,267.93,268.1,1806.0
2023-08-01 12:25:00,267.99,268.04,267.89,267.99,4805.0,267.99,268.04,267.89,267.99,4805.0
2023-08-01 12:30:00,267.92,268.21,267.83,268.15,2330.0,267.92,268.21,267.83,268.15,2330.0
2023-08-01 12:35:00,268.19,268.4,268.19,268.38,1868.0,268.19,268.4,268.19,268.38,1868.0
2023-08-01 12:40:00,268.39,268.62,268.39,268.61,2100.0,268.39,268.62,268.39,268.61,2100.0
2023-08-01 12:45:00,268.58,268.77,268.53,268.62,5369.0,268.58,268.77,268.53,268.62,5369.0
2023-08-01 12:50:00,268.59,268.72,268.53,268.72,7065.0,268.59,268.72,268.53,268.72,7065.0
2023-08-01 12:55:00,268.68,268.78,268.5,268.63,2822.0,268.68,268.78,268.5,268.63,2822.0
2023-08-01 13:00:00,268.59,268.76,268.49,268.51,2240.0,268.59,268.76,268.49,268.51,2240.0
2023-08-01 13:05:00,268.5,268.6,268.39,268.46,5735.0,268.5,268.6,268.39,268.46,5735.0
2023-08-01 13:10:00,268.52,268.73,268.52,268.7,1964.0,268.52,268.73,268.52,268.7,1964.0
2023-08-01 13:15:00,268.73,269.06,268.72,268.84,3563.0,268.73,269.06,268.72,268.84,3563.0
2023-08-01 13:20:00,268.93,269.22,268.93,269.21,1415.0,268.93,269.22,268.93,269.21,1415.0
2023-08-01 13:25:00,269.21,269.21,269.05,269.12,3009.0,269.21,269.21,269.05,269.12,3009.0
2023-08-01 13:30:00,269.19,269.19,268.8,268.8,2600.0,269.19,269.19,268.8,268.8,2600.0
2023-08-01 13:35:00,268.76,268.77,268.41,268.48,2369.0,268.76,268.77,268.41,268.48,2369.0
2023-08-01 13:40:00,268.54,268.54,268.35,268.37,1002.0,268.54,268.54,268.35,268.37,1002.0
2023-08-01 13:45:00,268.36,268.48,268.01,268.01,2460.0,268.36,268.48,268.01,268.01,2460.0
2023-08-01 13:50:00,267.98,267.99,267.9,267.97,1308.0,267.98,267.99,267.9,267.97,1308.0
2023-08-01 13:55:00,268.06,268.29,268.04,268.28,2000.0,268.06,268.29,268.04,268.28,2000.0
2023-08-01 14:00:00,268.24,268.39,268.14,268.26,3000.0,268.24,268.39,268.14,268.26,3000.0
2023-08-01 14:05:00,268.27,268.34,268.14,268.25,3121.0,268.27,268.34,268.14,268.25,3121.0
2023-08-01 14:10:00,268.15,268.41,268.15,268.41,2019.0,268.15,268.41,268.15,268.41,2019.0
2023-08-01 14:15:00,268.36,268.39,268.23,268.24,1300.0,268.36,268.39,268.23,268.24,1300.0
2023-08-01 14:20:00,268.23,268.25,268.06,268.18,6832.0,268.23,268.25,268.06,268.18,6832.0
2023-08-01 14:25:00,268.18,268.27,268.14,268.26,4666.0,268.18,268.27,268.14,268.26,4666.0
2023-08-01 14:30:00,268.24,268.31,268.19,268.3,1885.0,268.24,268.31,268.19,268.3,1885.0
2023-08-01 14:35:00,268.3,268.49,268.23,268.33,3742.0,268.3,268.49,268.23,268.33,3742.0
2023-08-01 14:40:00,268.35,268.35,268.08,268.18,1626.0,268.35,268.35,268.08,268.18,1626.0
2023-08-01 14:45:00,268.23,268.28,268.08,268.08,3366.0,268.23,268.28,268.08,268.08,3366.0
2023-08-01 14:50:00,268.15,268.15,267.85,267.93,1800.0,268.15,268.15,267.85,267.93,1800.0
2023-08-01 14:55:00,268.01,268.04,267.73,267.84,2335.0,268.01,268.04,267.73,267.84,2335.0
2023-08-01 15:00:00,267.82,267.9,267.73,267.87,2212.0,267.82,267.9,267.73,267.87,2212.0
2023-08-01 15:05:00,267.81,268.22,267.81,268.22,3108.0,267.81,268.22,267.81,268.22,3108.0
2023-08-01 15:10:00,268.22,268.46,268.21,268.36,3054.0,268.22,268.46,268.21,268.36,3054.0
2023-08-01 15:15:00,268.25,268.63,268.25,268.63,2952.0,268.25,268.63,268.25,268.63,2952.0
2023-08-01 15:20:00,268.54,268.61,268.44,268.5,3186.0,268.54,268.61,268.44,268.5,3186.0
2023-08-01 15:25:00,268.36,268.52,268.1,268.52,8652.0,268.36,268.52,268.1,268.52,8652.0
2023-08-01 15:30:00,268.56,268.85,268.52,268.81,4448.0,268.56,268.85,268.52,268.81,4448.0
2023-08-01 15:35:00,268.8,268.8,268.48,268.55,8986.0,268.8,268.8,268.48,268.55,8986.0
2023-08-01 15:40:00,268.56,268.83,268.48,268.83,9416.0,268.56,268.83,268.48,268.83,9416.0
2023-08-01 15:45:00,268.7,269.36,268.7,269.36,12987.0,268.7,269.36,268.7,269.36,12987.0
2023-08-01 15:50:00,269.36,269.58,269.23,269.58,26034.0,269.36,269.58,269.23,269.58,26034.0
2023-08-01 15:55:00,269.55,269.66,269.15,269.36,108286.0,269.55,269.66,269.15,269.36,108286.0
2023-08-02 09:30:00,269.7,272.59,269.7,272.27,34646.0,269.7,272.59,269.7,272.27,34646.0
2023-08-02 09:35:00,272.3,272.57,269.83,269.83,22803.0,272.3,272.57,269.83,269.83,22803.0
2023-08-02 09:40:00,269.71,270.69,269.15,269.73,9158.0,269.71,270.69,269.15,269.73,9158.0
2023-08-02 09:45:00,269.61,270.08,269.39,269.65,8755.0,269.61,270.08,269.39,269.65,8755.0
2023-08-02 09:50:00,269.74,270.16,269.55,270.07,3794.0,269.74,270.16,269.55,270.07,3794.0
2023-08-02 09:55:00,270.41,270.64,270.21,270.46,2716.0,270.41,270.64,270.21,270.46,2716.0
2023-08-02 10:00:00,270.24,270.92,270.24,270.64,18125.0,270.24,270.92,270.24,270.64,18125.0
2023-08-02 10:05:00,270.63,271.06,270.5,270.92,7555.0,270.63,271.06,270.5,270.92,7555.0
2023-08-02 10:10:00,270.8,271.31,270.79,271.11,6977.0,270.8,271.31,270.79,271.11,6977.0
2023-08-02 10:15:00,271.0,271.76,270.8,271.75,8348.0,271.0,271.76,270.8,271.75,8348.0
2023-08-02 10:20:00,271.75,272.2,271.29,271.79,20477.0,271.75,272.2,271.29,271.79,20477.0
2023-08-02 10:25:00,271.75,272.1,271.64,272.1,8148.0,271.75,272.1,271.64,272.1,8148.0
2023-08-02 10:30:00,272.1,273.24,272.09,273.24,11791.0,272.1,273.24,272.09,273.24,11791.0
2023-08-02 10:35:00,273.25,273.67,272.96,273.27,9079.0,273.25,273.67,272.96,273.27,9079.0
2023-08-02 10:40:00,273.19,273.7,273.19,273.59,10027.0,273.19,273.7,273.19,273.59,10027.0
2023-08-02 10:45:00,273.57,273.57,272.92,273.19,11673.0,273.57,273.57,272.92,273.19,11673.0
2023-08-02 10:50:00,273.19,273.19,272.72,272.77,9572.0,273.19,273.19,272.72,272.77,9572.0
2023-08-02 10:55:00,272.7,272.85,272.23,272.26,13450.0,272.7,272.85,272.23,272.26,13450.0
2023-08-02 11:00:00,272.19,272.56,272.03,272.56,3276.0,272.19,272.56,272.03,272.56,3276.0
2023-08-02 11:05:00,272.53,273.08,272.52,272.94,4944.0,272.53,273.08,272.52,272.94,4944.0
2023-08-02 11:10:00,272.91,273.34,272.8,273.31,5091.0,272.91,273.34,272.8,273.31,5091.0
2023-08-02 11:15:00,273.23,273.49,273.21,273.23,5111.0,273.23,273.49,273.21,273.23,5111.0
2023-08-02 11:20:00,273.22,273.79,273.21,273.66,6378.0,273.22,273.79,273.21,273.66,6378.0
2023-08-02 11:25:00,273.67,274.31,273.66,274.11,5071.0,273.67,274.31,273.66,274.11,5071.0
2023-08-02 11:30:00,274.11,274.7,274.0,274.5,11098.0,274.11,274.7,274.0,274.5,11098.0
2023-08-02 11:35:00,274.57,274.85,274.45,274.65,8557.0,274.57,274.85,274.45,274.65,8557.0
2023-08-02 11:40:00,274.46,274.49,273.71,274.09,5281.0,274.46,274.49,273.71,274.09,5281.0
2023-08-02 11:45:00,274.16,274.39,274.02,274.38,4312.0,274.16,274.39,274.02,274.38,4312.0
2023-08-02 11:50:00,274.42,274.76,274.42,274.5,11630.0,274.42,274.76,274.42,274.5,11630.0
2023-08-02 11:55:00,274.5,275.21,274.49,275.21,12700.0,274.5,275.21,274.49,275.21,12700.0
2023-08-02 12:00:00,275.29,275.56,275.02,275.4,10739.0,275.29,275.56,275.02,275.4,10739.0
2023-08-02 12:05:00,275.41,275.87,275.34,275.56,10924.0,275.41,275.87,275.34,275.56,10924.0
2023-08-02 12:10:00,275.6,275.61,274.64,274.64,6739.0,275.6,275.61,274.64,274.64,6739.0
2023-08-02 12:15:00,274.56,275.32,274.49,275.32,7687.0,274.56,275.32,274.49,275.32,7687.0
2023-08-02 12:20:00,275.4,275.4,274.67,274.84,7969.0,275.4,275.4,274.67,274.84,7969.0
2023-08-02 12:25:00,274.74,274.88,274.0,274.18,10829.0,274.74,274.88,274.0,274.18,10829.0
2023-08-02 12:30:00,274.11,274.11,273.4,273.56,4215.0,274.11,274.11,273.4,273.56,4215.0
2023-08-02 12:35:00,273.6,273.71,273.34,273.42,2908.0,273.6,273.71,273.34,273.42,2908.0
2023-08-02 12:40:00,273.33,273.54,273.09,273.4,4707.0,273.33,273.54,273.09,273.4,4707.0
2023-08-02 12:45:00,273.32,273.76,273.27,273.66,4872.0,273.32,273.76,273.27,273.66,4872.0
2023-08-02 12:50:00,273.61,273.75,273.47,273.69,10402.0,273.61,273.75,273.47,273.69,10402.0
2023-08-02 12:55:00,273.69,274.12,273.66,273.71,3263.0,273.69,274.12,273.66,273.71,3263.0
2023-08-02 13:00:00,273.7,273.7,273.34,273.42,5534.0,273.7,273.7,273.34,273.42,5534.0
2023-08-02 13:05:00,273.41,273.5,272.8,272.8,14600.0,273.41,273.5,272.8,272.8,14600.0
2023-08-02 13:10:00,272.69,272.72,272.13,272.22,4942.0,272.69,272.72,272.13,272.22,4942.0
2023-08-02 13:15:00,272.18,272.36,272.18,272.35,2100.0,272.18,272.36,272.18,272.35,2100.0
2023-08-02 13:20:00,272.22,272.25,271.4,271.4,2280.0,272.22,272.25,271.4,271.4,2280.0
2023-08-02 13:25:00,271.44,271.51,271.24,271.29,7917.0,271.44,271.51,271.24,271.29,7917.0
2023-08-02 13:30:00,271.31,271.38,270.75,270.8,4551.0,271.31,271.38,270.75,270.8,4551.0
2023-08-02 13:35:00,270.79,271.19,270.77,270.9,3923.0,270.79,271.19,270.77,270.9,3923.0
2023-08-02 13:40:00,270.85,271.1,270.79,270.79,3011.0,270.85,271.1,270.79,270.79,3011.0
2023-08-02 13:45:00,270.84,270.84,270.58,270.62,2483.0,270.84,270.84,270.58,270.62,2483.0
2023-08-02 13:50:00,270.67,270.87,270.64,270.75,3308.0,270.67,270.87,270.64,270.75,3308.0
2023-08-02 13:55:00,270.75,271.01,270.75,270.97,3547.0,270.75,271.01,270.75,270.97,3547.0
2023-08-02 14:00:00,271.06,271.06,270.83,271.01,1585.0,271.06,271.06,270.83,271.01,1585.0
2023-08-02 14:05:00,270.93,270.96,270.81,270.94,3717.0,270.93,270.96,270.81,270.94,3717.0
2023-08-02 14:10:00,270.94,270.95,270.75,270.89,1911.0,270.94,270.95,270.75,270.89,1911.0
2023-08-02 14:15:00,271.01,271.15,270.81,270.81,1834.0,271.01,271.15,270.81,270.81,1834.0
2023-08-02 14:20:00,270.92,270.92,270.7,270.92,4132.0,270.92,270.92,270.7,270.92,4132.0
2023-08-02 14:25:00,270.97,271.07,270.88,270.88,1333.0,270.97,271.07,270.88,270.88,1333.0
2023-08-02 14:30:00,270.91,271.1,270.91,270.91,3505.0,270.91,271.1,270.91,270.91,3505.0
2023-08-02 14:35:00,270.87,271.42,270.87,271.4,3910.0,270.87,271.42,270.87,271.4,3910.0
2023-08-02 14:40:00,271.34,271.42,271.2,271.37,2399.0,271.34,271.42,271.2,271.37,2399.0
2023-08-02 14:45:00,271.43,271.56,271.26,271.48,1717.0,271.43,271.56,271.26,271.48,1717.0
2023-08-02 14:50:00,271.49,271.61,271.19,271.19,4126.0,271.49,271.61,271.19,271.19,4126.0
2023-08-02 14:55:00,271.19,271.22,270.97,271.14,3201.0,271.19,271.22,270.97,271.14,3201.0
2023-08-02 15:00:00,271.08,271.37,271.08,271.12,2661.0,271.08,271.37,271.08,271.12,2661.0
2023-08-02 15:05:00,271.08,271.14,270.96,270.96,2306.0,271.08,271.14,270.96,270.96,2306.0
2023-08-02 15:10:00,270.87,270.88,270.19,270.4,6162.0,270.87,270.88,270.19,270.4,6162.0
2023-08-02 15:15:00,270.34,270.66,270.22,270.65,22537.0,270.34,270.66,270.22,270.65,22537.0
2023-08-02 15:20:00,270.67,270.68,270.18,270.29,12313.0,270.67,270.68,270.18,270.29,12313.0
2023-08-02 15:25:00,270.21,270.42,270.12,270.42,5809.0,270.21,270.42,270.12,270.42,5809.0
2023-08-02 15:30:00,270.43,270.78,270.36,270.73,8363.0,270.43,270.78,270.36,270.73,8363.0
2023-08-02 15:35:00,270.65,270.87,270.65,270.87,5118.0,270.65,270.87,270.65,270.87,5118.0
2023-08-02 15:40:00,270.93,271.32,270.93,271.32,7930.0,270.93,271.32,270.93,271.32,7930.0
2023-08-02 15:45:00,271.26,271.81,271.26,271.54,18207.0,271.26,271.81,271.26,271.54,18207.0
2023-08-02 15:50:00,271.53,271.77,271.25,271.53,23050.0,271.53,271.77,271.25,271.53,23050.0
2023-08-02 15:55:00,271.6,271.89,271.47,271.49,54761.0,271.6,271.89,271.47,271.49,54761.0
2023-08-03 09:30:00,270.08,271.11,269.23,270.04,13216.0,270.08,271.11,269.23,270.04,13216.0
2023-08-03 09:35:00,270.41,270.41,269.0,269.0,4479.0,270.41,270.41,269.0,269.0,4479.0
2023-08-03 09:40:00,268.46,269.0,268.28,268.37,3601.0,268.46,269.0,268.28,268.37,3601.0
2023-08-03 09:45:00,268.6,268.6,267.58,267.99,3305.0,268.6,268.6,267.58,267.99,3305.0
2023-08-03 09:50:00,268.04,268.83,267.85,268.62,3109.0,268.04,268.83,267.85,268.62,3109.0
2023-08-03 09:55:00,268.4,268.52,268.01,268.51,825.0,268.4,268.52,268.01,268.51,825.0
2023-08-03 10:00:00,268.05,268.29,267.5,267.5,6475.0,268.05,268.29,267.5,267.5,6475.0
2023-08-03 10:05:00,267.76,267.96,267.03,267.33,4420.0,267.76,267.96,267.03,267.33,4420.0
2023-08-03 10:10:00,267.16,267.85,267.0,267.58,6574.0,267.16,267.85,267.0,267.58,6574.0
2023-08-03 10:15:00,267.5,267.88,267.41,267.69,17732.0,267.5,267.88,267.41,267.69,17732.0
2023-08-03 10:20:00,267.72,268.14,267.42,267.63,15676.0,267.72,268.14,267.42,267.63,15676.0
2023-08-03 10:25:00,267.49,267.53,267.35,267.53,1368.0,267.49,267.53,267.35,267.53,1368.0
2023-08-03 10:30:00,267.46,267.59,266.84,266.84,12463.0,267.46,267.59,266.84,266.84,12463.0
2023-08-03 10:35:00,266.84,267.14,266.79,267.03,6549.0,266.84,267.14,266.79,267.03,6549.0
2023-08-03 10:40:00,267.01,267.83,266.78,267.82,12571.0,267.01,267.83,266.78,267.82,12571.0
2023-08-03 10:45:00,267.72,267.88,267.21,267.81,3041.0,267.72,267.88,267.21,267.81,3041.0
2023-08-03 10:50:00,267.85,268.08,267.81,267.81,926.0,267.85,268.08,267.81,267.81,926.0
2023-08-03 10:55:00,267.88,268.41,267.82,268.41,2436.0,267.88,268.41,267.82,268.41,2436.0
2023-08-03 11:00:00,268.24,268.61,268.24,268.61,1381.0,268.24,268.61,268.24,268.61,1381.0
2023-08-03 11:05:00,268.6,268.63,268.29,268.46,3379.0,268.6,268.63,268.29,268.46,3379.0
2023-08-03 11:10:00,268.29,268.29,267.97,268.03,1256.0,268.29,268.29,267.97,268.03,1256.0
2023-08-03 11:15:00,267.95,268.1,267.74,268.05,6668.0,267.95,268.1,267.74,268.05,6668.0
2023-08-03 11:20:00,268.05,268.05,267.08,267.2,14411.0,268.05,268.05,267.08,267.2,14411.0
2023-08-03 11:25:00,267.34,267.66,267.33,267.52,4936.0,267.34,267.66,267.33,267.52,4936.0
2023-08-03 11:30:00,267.59,267.59,267.04,267.19,5461.0,267.59,267.59,267.04,267.19,5461.0
2023-08-03 11:35:00,267.19,267.52,267.12,267.48,3800.0,267.19,267.52,267.12,267.48,3800.0
2023-08-03 11:40:00,267.48,267.65,267.45,267.59,2290.0,267.48,267.65,267.45,267.59,2290.0
2023-08-03 11:45:00,267.76,268.37,267.69,268.3,2000.0,267.76,268.37,267.69,268.3,2000.0
2023-08-03 11:50:00,268.28,268.32,267.94,268.01,3328.0,268.28,268.32,267.94,268.01,3328.0
2023-08-03 11:55:00,267.94,267.94,267.75,267.79,2800.0,267.94,267.94,267.75,267.79,2800.0
2023-08-03 12:00:00,267.78,267.92,267.59,267.79,7462.0,267.78,267.92,267.59,267.79,7462.0
2023-08-03 12:05:00,267.78,268.1,267.72,268.09,2200.0,267.78,268.1,267.72,268.09,2200.0
2023-08-03 12:10:00,268.05,268.08,267.81,267.81,2760.0,268.05,268.08,267.81,267.81,2760.0
2023-08-03 12:15:00,267.69,268.08,267.41,268.07,4404.0,267.69,268.08,267.41,268.07,4404.0
2023-08-03 12:20:00,268.07,268.13,267.85,267.85,3204.0,268.07,268.13,267.85,267.85,3204.0
2023-08-03 12:25:00,268.0,268.09,267.71,268.07,3000.0,268.0,268.09,267.71,268.07,3000.0
2023-08-03 12:30:00,268.08,268.31,267.86,268.06,1946.0,268.08,268.31,267.86,268.06,1946.0
2023-08-03 12:35:00,268.2,268.37,268.19,268.3,900.0,268.2,268.37,268.19,268.3,900.0
2023-08-03 12:40:00,268.26,268.83,268.2,268.83,3700.0,268.26,268.83,268.2,268.83,3700.0
2023-08-03 12:45:00,268.71,268.73,268.31,268.5,10087.0,268.71,268.73,268.31,268.5,10087.0
2023-08-03 12:50:00,268.53,268.66,268.32,268.32,1800.0,268.53,268.66,268.32,268.32,1800.0
2023-08-03 12:55:00,268.33,268.82,268.33,268.78,2900.0,268.33,268.82,268.33,268.78,2900.0
2023-08-03 13:00:00,268.76,269.04,268.67,268.8,4757.0,268.76,269.04,268.67,268.8,4757.0
2023-08-03 13:05:00,268.64,268.86,268.64,268.85,1500.0,268.64,268.86,268.64,268.85,1500.0
2023-08-03 13:10:00,268.95,268.95,268.76,268.85,900.0,268.95,268.95,268.76,268.85,900.0
2023-08-03 13:15:00,268.81,269.11,268.61,268.98,7600.0,268.81,269.11,268.61,268.98,7600.0
2023-08-03 13:20:00,269.13,269.33,269.13,269.25,3251.0,269.13,269.33,269.13,269.25,3251.0
2023-08-03 13:25:00,269.32,269.46,269.2,269.44,3100.0,269.32,269.46,269.2,269.44,3100.0
2023-08-03 13:30:00,269.48,269.77,269.48,269.71,3268.0,269.48,269.77,269.48,269.71,3268.0
2023-08-03 13:35:00,269.65,269.77,269.62,269.77,1901.0,269.65,269.77,269.62,269.77,1901.0
2023-08-03 13:40:00,269.67,269.89,269.56,269.78,4616.0,269.67,269.89,269.56,269.78,4616.0
2023-08-03 13:45:00,269.71,269.87,269.62,269.75,2400.0,269.71,269.87,269.62,269.75,2400.0
2023-08-03 13:50:00,269.81,269.85,269.48,269.65,3632.0,269.81,269.85,269.48,269.65,3632.0
2023-08-03 13:55:00,269.62,269.71,269.43,269.47,2200.0,269.62,269.71,269.43,269.47,2200.0
2023-08-03 14:00:00,269.6,269.88,269.6,269.74,4006.0,269.6,269.88,269.6,269.74,4006.0
2023-08-03 14:05:00,269.8,269.8,269.52,269.61,2054.0,269.8,269.8,269.52,269.61,2054.0
2023-08-03 14:10:00,269.6,269.6,269.03,269.12,4445.0,269.6,269.6,269.03,269.12,4445.0
2023-08-03 14:15:00,269.05,269.2,268.9,269.04,6859.0,269.05,269.2,268.9,269.04,6859.0
2023-08-03 14:20:00,269.01,269.43,268.91,269.36,12686.0,269.01,269.43,268.91,269.36,12686.0
2023-08-03 14:25:00,269.44,269.53,269.43,269.53,1143.0,269.44,269.53,269.43,269.53,1143.0
2023-08-03 14:30:00,269.44,269.48,269.05,269.27,2639.0,269.44,269.48,269.05,269.27,2639.0
2023-08-03 14:35:00,269.06,269.2,268.94,269.07,2343.0,269.06,269.2,268.94,269.07,2343.0
2023-08-03 14:40:00,269.05,269.28,269.01,269.13,1887.0,269.05,269.28,269.01,269.13,1887.0
2023-08-03 14:45:00,269.15,269.2,269.09,269.09,1685.0,269.15,269.2,269.09,269.09,1685.0
2023-08-03 14:50:00,269.05,269.24,268.97,269.24,2598.0,269.05,269.24,268.97,269.24,2598.0
2023-08-03 14:55:00,269.23,269.5,269.23,269.23,1423.0,269.23,269.5,269.23,269.23,1423.0
2023-08-03 15:00:00,269.26,269.37,269.1,269.13,2731.0,269.26,269.37,269.1,269.13,2731.0
2023-08-03 15:05:00,269.09,269.24,269.01,269.06,2144.0,269.09,269.24,269.01,269.06,2144.0
2023-08-03 15:10:00,269.09,269.09,268.86,268.86,3245.0,269.09,269.09,268.86,268.86,3245.0
2023-08-03 15:15:00,268.87,269.22,268.84,269.22,6149.0,268.87,269.22,268.84,269.22,6149.0
2023-08-03 15:20:00,269.18,269.3,269.04,269.3,4041.0,269.18,269.3,269.04,269.3,4041.0
2023-08-03 15:25:00,269.24,269.47,269.24,269.43,3720.0,269.24,269.47,269.24,269.43,3720.0
2023-08-03 15:30:00,269.46,269.73,269.46,269.6,4278.0,269.46,269.73,269.46,269.6,4278.0
2023-08-03 15:35:00,269.61,269.62,269.36,269.44,14042.0,269.61,269.62,269.36,269.44,14042.0
2023-08-03 15:40:00,269.48,269.48,269.09,269.15,21334.0,269.48,269.48,269.09,269.15,21334.0
2023-08-03 15:45:00,269.15,269.3,268.63,268.63,16977.0,269.15,269.3,268.63,268.63,16977.0
2023-08-03 15:50:00,268.7,268.81,268.0,268.16,48089.0,268.7,268.81,268.0,268.16,48089.0
2023-08-03 15:55:00,268.0,268.31,267.59,267.7,95959.0,268.0,268.31,267.59,267.7,95959.0
2023-08-04 09:30:00,267.04,268.13,266.68,267.69,11608.0,267.04,268.13,266.68,267.69,11608.0
2023-08-04 09:35:00,267.66,268.29,267.35,268.03,3550.0,267.66,268.29,267.35,268.03,3550.0
2023-08-04 09:40:00,268.16,268.49,267.87,268.01,2100.0,268.16,268.49,267.87,268.01,2100.0
2023-08-04 09:45:00,268.17,268.54,267.69,268.54,3322.0,268.17,268.54,267.69,268.54,3322.0
2023-08-04 09:50:00,268.78,268.8,268.62,268.8,300.0,268.78,268.8,268.62,268.8,300.0
2023-08-04 09:55:00,268.1,268.42,268.01,268.35,4184.0,268.1,268.42,268.01,268.35,4184.0
2023-08-04 10:00:00,268.3,268.78,268.07,268.23,9300.0,268.3,268.78,268.07,268.23,9300.0
2023-08-04 10:05:00,268.38,268.41,267.7,267.71,5255.0,268.38,268.41,267.7,267.71,5255.0
2023-08-04 10:10:00,267.23,267.71,267.16,267.61,3900.0,267.23,267.71,267.16,267.61,3900.0
2023-08-04 10:15:00,267.62,267.62,267.17,267.54,2830.0,267.62,267.62,267.17,267.54,2830.0
2023-08-04 10:20:00,267.5,268.37,267.5,268.07,5662.0,267.5,268.37,267.5,268.07,5662.0
2023-08-04 10:25:00,268.27,268.78,268.27,268.52,18054.0,268.27,268.78,268.27,268.52,18054.0
2023-08-04 10:30:00,268.52,268.76,268.03,268.29,8568.0,268.52,268.76,268.03,268.29,8568.0
2023-08-04 10:35:00,268.32,268.41,268.03,268.16,4812.0,268.32,268.41,268.03,268.16,4812.0
2023-08-04 10:40:00,268.25,268.25,267.95,268.25,27048.0,268.25,268.25,267.95,268.25,27048.0
2023-08-04 10:45:00,268.46,268.46,267.92,268.05,3146.0,268.46,268.46,267.92,268.05,3146.0
2023-08-04 10:50:00,268.03,268.18,267.8,268.07,2300.0,268.03,268.18,267.8,268.07,2300.0
2023-08-04 10:55:00,268.14,268.33,268.1,268.18,2634.0,268.14,268.33,268.1,268.18,2634.0
2023-08-04 11:00:00,268.16,268.16,267.83,267.94,1865.0,268.16,268.16,267.83,267.94,1865.0
2023-08-04 11:05:00,268.0,268.03,267.67,267.72,5710.0,268.0,268.03,267.67,267.72,5710.0
2023-08-04 11:10:00,267.73,267.73,267.1,267.11,4911.0,267.73,267.73,267.1,267.11,4911.0
2023-08-04 11:15:00,267.19,267.66,267.19,267.32,5453.0,267.19,267.66,267.19,267.32,5453.0
2023-08-04 11:20:00,267.43,267.59,267.37,267.54,7585.0,267.43,267.59,267.37,267.54,7585.0
2023-08-04 11:25:00,267.41,267.57,267.31,267.4,3342.0,267.41,267.57,267.31,267.4,3342.0
2023-08-04 11:30:00,267.59,267.62,267.45,267.45,4866.0,267.59,267.62,267.45,267.45,4866.0
2023-08-04 11:35:00,267.32,267.32,267.13,267.17,1860.0,267.32,267.32,267.13,267.17,1860.0
2023-08-04 11:40:00,267.06,267.49,267.04,267.48,4580.0,267.06,267.49,267.04,267.48,4580.0
2023-08-04 11:45:00,267.52,267.69,267.42,267.62,1850.0,267.52,267.69,267.42,267.62,1850.0
2023-08-04 11:50:00,267.68,268.09,267.66,267.97,3805.0,267.68,268.09,267.66,267.97,3805.0
2023-08-04 11:55:00,268.25,268.4,268.16,268.4,1700.0,268.25,268.4,268.16,268.4,1700.0
2023-08-04 12:00:00,268.7,268.79,268.48,268.62,4974.0,268.7,268.79,268.48,268.62,4974.0
2023-08-04 12:05:00,268.65,268.77,268.51,268.72,12250.0,268.65,268.77,268.51,268.72,12250.0
2023-08-04 12:10:00,268.68,269.17,268.68,268.94,2457.0,268.68,269.17,268.68,268.94,2457.0
2023-08-04 12:15:00,268.92,269.08,268.79,268.88,1400.0,268.92,269.08,268.79,268.88,1400.0
2023-08-04 12:20:00,268.88,268.97,268.18,268.33,3310.0,268.88,268.97,268.18,268.33,3310.0
2023-08-04 12:25:00,268.38,268.5,267.92,268.22,10667.0,268.38,268.5,267.92,268.22,10667.0
2023-08-04 12:30:00,268.15,268.5,268.06,268.5,7908.0,268.15,268.5,268.06,268.5,7908.0
2023-08-04 12:35:00,268.48,269.11,268.47,268.9,2752.0,268.48,269.11,268.47,268.9,2752.0
2023-08-04 12:40:00,268.97,269.23,268.97,269.22,2266.0,268.97,269.23,268.97,269.22,2266.0
2023-08-04 12:45:00,269.12,269.4,269.11,269.26,2400.0,269.12,269.4,269.11,269.26,2400.0
2023-08-04 12:50:00,269.3,269.47,269.3,269.39,3441.0,269.3,269.47,269.3,269.39,3441.0
2023-08-04 12:55:00,269.38,269.77,269.38,269.67,5413.0,269.38,269.77,269.38,269.67,5413.0
2023-08-04 13:00:00,269.75,269.92,269.75,269.84,3416.0,269.75,269.92,269.75,269.84,3416.0
2023-08-04 13:05:00,269.64,269.67,269.38,269.44,1972.0,269.64,269.67,269.38,269.44,1972.0
2023-08-04 13:10:00,269.46,269.49,269.38,269.43,1649.0,269.46,269.49,269.38,269.43,1649.0
2023-08-04 13:15:00,269.51,269.52,268.89,269.01,2904.0,269.51,269.52,268.89,269.01,2904.0
2023-08-04 13:20:00,268.83,269.16,268.83,269.15,639.0,268.83,269.16,268.83,269.15,639.0
2023-08-04 13:25:00,269.11,269.23,268.97,269.23,1356.0,269.11,269.23,268.97,269.23,1356.0
2023-08-04 13:30:00,269.16,269.5,269.15,269.5,1913.0,269.16,269.5,269.15,269.5,1913.0
2023-08-04 13:35:00,269.38,269.94,269.38,269.76,2480.0,269.38,269.94,269.38,269.76,2480.0
2023-08-04 13:40:00,269.72,269.72,269.5,269.63,1250.0,269.72,269.72,269.5,269.63,1250.0
2023-08-04 13:45:00,269.5,269.6,269.06,269.06,1022.0,269.5,269.6,269.06,269.06,1022.0
2023-08-04 13:50:00,269.08,269.14,268.93,268.93,1100.0,269.08,269.14,268.93,268.93,1100.0
2023-08-04 13:55:00,268.82,268.82,268.63,268.74,1700.0,268.82,268.82,268.63,268.74,1700.0
2023-08-04 14:00:00,268.69,268.69,267.92,267.95,2504.0,268.69,268.69,267.92,267.95,2504.0
2023-08-04 14:05:00,267.88,268.34,267.85,268.15,2367.0,267.88,268.34,267.85,268.15,2367.0
2023-08-04 14:10:00,268.09,268.31,268.08,268.18,800.0,268.09,268.31,268.08,268.18,800.0
2023-08-04 14:15:00,268.22,268.22,267.71,267.85,4071.0,268.22,268.22,267.71,267.85,4071.0
2023-08-04 14:20:00,267.89,267.93,267.58,267.59,4400.0,267.89,267.93,267.58,267.59,4400.0
2023-08-04 14:25:00,267.51,267.81,267.28,267.72,7643.0,267.51,267.81,267.28,267.72,7643.0
2023-08-04 14:30:00,267.69,268.38,267.52,268.38,25807.0,267.69,268.38,267.52,268.38,25807.0
2023-08-04 14:35:00,268.3,268.45,268.16,268.39,5516.0,268.3,268.45,268.16,268.39,5516.0
2023-08-04 14:40:00,268.51,268.58,268.11,268.27,2230.0,268.51,268.58,268.11,268.27,2230.0
2023-08-04 14:45:00,268.18,268.34,268.15,268.15,909.0,268.18,268.34,268.15,268.15,909.0
2023-08-04 14:50:00,268.36,268.36,268.04,268.05,1815.0,268.36,268.36,268.04,268.05,1815.0
2023-08-04 14:55:00,267.99,268.28,267.99,268.22,2612.0,267.99,268.28,267.99,268.22,2612.0
2023-08-04 15:00:00,268.15,268.2,267.85,267.96,2429.0,268.15,268.2,267.85,267.96,2429.0
2023-08-04 15:05:00,267.91,267.91,267.72,267.8,2317.0,267.91,267.91,267.72,267.8,2317.0
2023-08-04 15:10:00,267.89,268.56,267.87,268.54,5224.0,267.89,268.56,267.87,268.54,5224.0
2023-08-04 15:15:00,268.43,268.82,268.43,268.71,5887.0,268.43,268.82,268.43,268.71,5887.0
2023-08-04 15:20:00,268.64,269.33,268.64,268.84,12678.0,268.64,269.33,268.64,268.84,12678.0
2023-08-04 15:25:00,268.85,268.85,268.54,268.57,4260.0,268.85,268.85,268.54,268.57,4260.0
2023-08-04 15:30:00,268.51,268.98,268.51,268.63,5173.0,268.51,268.98,268.51,268.63,5173.0
2023-08-04 15:35:00,268.65,268.76,268.48,268.67,3929.0,268.65,268.76,268.48,268.67,3929.0
2023-08-04 15:40:00,268.59,268.59,268.31,268.31,5167.0,268.59,268.59,268.31,268.31,5167.0
2023-08-04 15:45:00,268.32,268.46,268.03,268.03,6508.0,268.32,268.46,268.03,268.03,6508.0
2023-08-04 15:50:00,268.01,268.48,267.73,268.48,19546.0,268.01,268.48,267.73,268.48,19546.0
2023-08-04 15:55:00,268.26,269.03,268.26,268.99,57229.0,268.26,269.03,268.26,268.99,57229.0
2023-08-07 09:30:00,262.96,268.0,262.96,266.62,54370.0,262.96,268.0,262.96,266.62,54370.0
2023-08-07 09:35:00,266.63,268.71,266.09,266.88,28846.0,266.63,268.71,266.09,266.88,28846.0
2023-08-07 09:40:00,266.49,267.38,265.74,267.0,31183.0,266.49,267.38,265.74,267.0,31183.0
2023-08-07 09:45:00,266.85,267.96,266.84,267.56,15650.0,266.85,267.96,266.84,267.56,15650.0
2023-08-07 09:50:00,267.86,268.79,267.66,267.87,9299.0,267.86,268.79,267.66,267.87,9299.0
2023-08-07 09:55:00,268.03,268.6,267.9,268.59,3837.0,268.03,268.6,267.9,268.59,3837.0
2023-08-07 10:00:00,268.35,268.48,266.84,266.94,16981.0,268.35,268.48,266.84,266.94,16981.0
2023-08-07 10:05:00,266.96,268.03,266.96,267.82,7571.0,266.96,268.03,266.96,267.82,7571.0
2023-08-07 10:10:00,267.85,267.99,267.6,267.73,6438.0,267.85,267.99,267.6,267.73,6438.0
2023-08-07 10:15:00,267.74,267.96,267.53,267.77,10585.0,267.74,267.96,267.53,267.77,10585.0
2023-08-07 10:20:00,267.77,268.51,267.77,268.38,6480.0,267.77,268.51,267.77,268.38,6480.0
2023-08-07 10:25:00,268.39,268.65,268.11,268.38,6908.0,268.39,268.65,268.11,268.38,6908.0
2023-08-07 10:30:00,268.49,268.5,267.93,268.07,4300.0,268.49,268.5,267.93,268.07,4300.0
2023-08-07 10:35:00,267.93,268.03,267.21,267.38,9285.0,267.93,268.03,267.21,267.38,9285.0
2023-08-07 10:40:00,267.41,267.76,267.41,267.45,3218.0,267.41,267.76,267.41,267.45,3218.0
2023-08-07 10:45:00,267.39,267.9,267.26,267.9,18734.0,267.39,267.9,267.26,267.9,18734.0
2023-08-07 10:50:00,267.99,268.04,267.76,267.79,6925.0,267.99,268.04,267.76,267.79,6925.0
2023-08-07 10:55:00,267.79,268.64,267.76,268.46,11779.0,267.79,268.64,267.76,268.46,11779.0
2023-08-07 11:00:00,268.5,268.51,268.17,268.38,1600.0,268.5,268.51,268.17,268.38,1600.0
2023-08-07 11:05:00,268.4,268.88,268.35,268.88,3850.0,268.4,268.88,268.35,268.88,3850.0
2023-08-07 11:10:00,268.79,269.07,268.52,268.67,5670.0,268.79,269.07,268.52,268.67,5670.0
2023-08-07 11:15:00,268.65,269.32,268.64,269.32,2725.0,268.65,269.32,268.64,269.32,2725.0
2023-08-07 11:20:00,269.28,270.0,269.24,269.85,7396.0,269.28,270.0,269.24,269.85,7396.0
2023-08-07 11:25:00,269.95,270.09,269.58,269.79,5541.0,269.95,270.09,269.58,269.79,5541.0
2023-08-07 11:30:00,269.78,269.99,269.77,269.99,4212.0,269.78,269.99,269.77,269.99,4212.0
2023-08-07 11:35:00,270.0,270.5,269.8,270.5,9910.0,270.0,270.5,269.8,270.5,9910.0
2023-08-07 11:40:00,270.5,271.54,270.43,271.38,8968.0,270.5,271.54,270.43,271.38,8968.0
2023-08-07 11:45:00,271.38,271.48,270.5,270.97,11140.0,271.38,271.48,270.5,270.97,11140.0
2023-08-07 11:50:00,270.97,271.33,270.89,271.09,11624.0,270.97,271.33,270.89,271.09,11624.0
2023-08-07 11:55:00,271.16,271.66,271.16,271.55,6132.0,271.16,271.66,271.16,271.55,6132.0
2023-08-07 12:00:00,271.66,271.76,270.96,271.22,22715.0,271.66,271.76,270.96,271.22,22715.0
2023-08-07 12:05:00,271.13,271.28,270.51,270.52,3742.0,271.13,271.28,270.51,270.52,3742.0
2023-08-07 12:10:00,270.36,270.56,270.13,270.22,4400.0,270.36,270.56,270.13,270.22,4400.0
2023-08-07 12:15:00,270.25,270.69,270.12,270.56,2698.0,270.25,270.69,270.12,270.56,2698.0
2023-08-07 12:20:00,270.48,270.56,270.18,270.46,3300.0,270.48,270.56,270.18,270.46,3300.0
2023-08-07 12:25:00,270.44,270.77,270.33,270.66,5273.0,270.44,270.77,270.33,270.66,5273.0
2023-08-07 12:30:00,270.8,270.95,270.56,270.8,3917.0,270.8,270.95,270.56,270.8,3917.0
2023-08-07 12:35:00,270.8,270.8,270.49,270.64,4280.0,270.8,270.8,270.49,270.64,4280.0
2023-08-07 12:40:00,270.74,271.23,270.73,271.14,8649.0,270.74,271.23,270.73,271.14,8649.0
2023-08-07 12:45:00,271.06,271.06,270.35,270.35,3628.0,271.06,271.06,270.35,270.35,3628.0
2023-08-07 12:50:00,270.46,270.55,270.17,270.28,3300.0,270.46,270.55,270.17,270.28,3300.0
2023-08-07 12:55:00,270.25,270.4,270.04,270.19,7523.0,270.25,270.4,270.04,270.19,7523.0
2023-08-07 13:00:00,270.27,270.76,270.27,270.66,4500.0,270.27,270.76,270.27,270.66,4500.0
2023-08-07 13:05:00,270.67,270.87,270.6,270.87,3269.0,270.67,270.87,270.6,270.87,3269.0
2023-08-07 13:10:00,270.88,271.38,270.88,271.06,6250.0,270.88,271.38,270.88,271.06,6250.0
2023-08-07 13:15:00,271.05,271.2,270.93,271.19,2680.0,271.05,271.2,270.93,271.19,2680.0
2023-08-07 13:20:00,271.09,271.48,270.99,271.48,3100.0,271.09,271.48,270.99,271.48,3100.0
2023-08-07 13:25:00,271.46,271.46,271.17,271.36,4025.0,271.46,271.46,271.17,271.36,4025.0
2023-08-07 13:30:00,271.36,271.36,270.95,270.95,5030.0,271.36,271.36,270.95,270.95,5030.0
2023-08-07 13:35:00,270.99,271.19,270.88,271.19,3792.0,270.99,271.19,270.88,271.19,3792.0
2023-08-07 13:40:00,271.24,271.55,271.07,271.07,21390.0,271.24,271.55,271.07,271.07,21390.0
2023-08-07 13:45:00,271.12,271.24,270.97,271.09,4700.0,271.12,271.24,270.97,271.09,4700.0
2023-08-07 13:50:00,271.1,271.1,270.4,270.47,7323.0,271.1,271.1,270.4,270.47,7323.0
2023-08-07 13:55:00,270.66,271.14,270.65,271.13,3443.0,270.66,271.14,270.65,271.13,3443.0
2023-08-07 14:00:00,271.13,271.21,270.82,270.82,4199.0,271.13,271.21,270.82,270.82,4199.0
2023-08-07 14:05:00,271.03,271.06,270.59,270.81,7730.0,271.03,271.06,270.59,270.81,7730.0
2023-08-07 14:10:00,270.82,271.06,270.82,271.0,3134.0,270.82,271.06,270.82,271.0,3134.0
2023-08-07 14:15:00,270.99,271.74,270.96,271.74,9281.0,270.99,271.74,270.96,271.74,9281.0
2023-08-07 14:20:00,271.69,271.69,271.37,271.47,5984.0,271.69,271.69,271.37,271.47,5984.0
2023-08-07 14:25:00,271.44,271.47,271.2,271.43,3834.0,271.44,271.47,271.2,271.43,3834.0
2023-08-07 14:30:00,271.48,271.48,271.18,271.25,5334.0,271.48,271.48,271.18,271.25,5334.0
2023-08-07 14:35:00,271.35,271.62,271.35,271.43,3800.0,271.35,271.62,271.35,271.43,3800.0
2023-08-07 14:40:00,271.47,271.53,271.04,271.12,3752.0,271.47,271.53,271.04,271.12,3752.0
2023-08-07 14:45:00,271.2,271.28,271.15,271.22,3890.0,271.2,271.28,271.15,271.22,3890.0
2023-08-07 14:50:00,271.24,271.24,270.97,271.0,3100.0,271.24,271.24,270.97,271.0,3100.0
2023-08-07 14:55:00,270.93,271.28,270.7,271.0,6603.0,270.93,271.28,270.7,271.0,6603.0
2023-08-07 15:00:00,271.0,271.0,270.84,270.88,2899.0,271.0,271.0,270.84,270.88,2899.0
2023-08-07 15:05:00,270.87,270.94,270.56,270.66,6346.0,270.87,270.94,270.56,270.66,6346.0
2023-08-07 15:10:00,270.61,270.67,270.45,270.56,3600.0,270.61,270.67,270.45,270.56,3600.0
2023-08-07 15:15:00,270.57,271.12,270.51,271.02,4866.0,270.57,271.12,270.51,271.02,4866.0
2023-08-07 15:20:00,271.01,271.45,271.01,271.32,6310.0,271.01,271.45,271.01,271.32,6310.0
2023-08-07 15:25:00,271.32,271.59,271.24,271.49,6297.0,271.32,271.59,271.24,271.49,6297.0
2023-08-07 15:30:00,271.47,271.51,270.98,271.02,18929.0,271.47,271.51,270.98,271.02,18929.0
2023-08-07 15:35:00,271.03,271.13,270.63,270.76,7591.0,271.03,271.13,270.63,270.76,7591.0
2023-08-07 15:40:00,270.76,270.87,270.69,270.73,9199.0,270.76,270.87,270.69,270.73,9199.0
2023-08-07 15:45:00,270.68,271.13,270.68,271.11,18001.0,270.68,271.13,270.68,271.11,18001.0
2023-08-07 15:50:00,271.18,271.57,271.11,271.13,27857.0,271.18,271.57,271.11,271.13,27857.0
2023-08-07 15:55:00,271.17,271.48,271.02,271.15,53830.0,271.17,271.48,271.02,271.15,53830.0
2023-08-08 09:30:00,271.84,272.81,271.65,272.25,17507.0,271.84,272.81,271.65,272.25,17507.0
2023-08-08 09:35:00,272.19,273.49,271.7,272.25,12622.0,272.19,273.49,271.7,272.25,12622.0
2023-08-08 09:40:00,272.63,273.73,272.02,273.73,14099.0,272.63,273.73,272.02,273.73,14099.0
2023-08-08 09:45:00,273.83,275.35,273.81,275.01,29569.0,273.83,275.35,273.81,275.01,29569.0
2023-08-08 09:50:00,274.99,275.18,274.33,275.14,23831.0,274.99,275.18,274.33,275.14,23831.0
2023-08-08 09:55:00,275.3,276.01,275.01,276.01,13975.0,275.3,276.01,275.01,276.01,13975.0
2023-08-08 10:00:00,276.0,277.63,276.0,277.21,33457.0,276.0,277.63,276.0,277.21,33457.0
2023-08-08 10:05:00,277.32,278.3,277.03,278.28,34710.0,277.32,278.3,277.03,278.28,34710.0
2023-08-08 10:10:00,278.17,278.46,277.37,277.67,38900.0,278.17,278.46,277.37,277.67,38900.0
2023-08-08 10:15:00,277.68,277.68,275.89,277.31,26042.0,277.68,277.68,275.89,277.31,26042.0
2023-08-08 10:20:00,277.29,277.3,276.72,276.99,16129.0,277.29,277.3,276.72,276.99,16129.0
2023-08-08 10:25:00,277.0,278.0,276.9,278.0,16551.0,277.0,278.0,276.9,278.0,16551.0
2023-08-08 10:30:00,278.0,278.73,277.62,278.41,27645.0,278.0,278.73,277.62,278.41,27645.0
2023-08-08 10:35:00,278.41,278.95,277.57,277.7,24809.0,278.41,278.95,277.57,277.7,24809.0
2023-08-08 10:40:00,277.76,277.83,275.86,275.87,11747.0,277.76,277.83,275.86,275.87,11747.0
2023-08-08 10:45:00,276.06,277.21,276.06,277.14,13471.0,276.06,277.21,276.06,277.14,13471.0
2023-08-08 10:50:00,277.25,278.06,277.24,277.96,11482.0,277.25,278.06,277.24,277.96,11482.0
2023-08-08 10:55:00,277.95,277.95,277.35,277.86,9345.0,277.95,277.95,277.35,277.86,9345.0
2023-08-08 11:00:00,277.81,278.21,277.78,277.91,12422.0,277.81,278.21,277.78,277.91,12422.0
2023-08-08 11:05:00,277.79,278.12,277.36,277.46,7248.0,277.79,278.12,277.36,277.46,7248.0
2023-08-08 11:10:00,277.5,277.51,276.94,277.13,4798.0,277.5,277.51,276.94,277.13,4798.0
2023-08-08 11:15:00,277.09,277.18,276.33,276.6,4240.0,277.09,277.18,276.33,276.6,4240.0
2023-08-08 11:20:00,276.7,276.94,276.38,276.38,4840.0,276.7,276.94,276.38,276.38,4840.0
2023-08-08 11:25:00,276.24,276.24,275.61,275.68,4695.0,276.24,276.24,275.61,275.68,4695.0
2023-08-08 11:30:00,275.67,275.94,275.49,275.89,6491.0,275.67,275.94,275.49,275.89,6491.0
2023-08-08 11:35:00,275.88,276.28,275.76,275.76,8524.0,275.88,276.28,275.76,275.76,8524.0
2023-08-08 11:40:00,275.71,275.77,275.15,275.36,10484.0,275.71,275.77,275.15,275.36,10484.0
2023-08-08 11:45:00,275.23,275.25,274.89,275.03,3595.0,275.23,275.25,274.89,275.03,3595.0
2023-08-08 11:50:00,275.05,275.05,274.47,274.47,5126.0,275.05,275.05,274.47,274.47,5126.0
2023-08-08 11:55:00,274.58,274.91,274.41,274.8,7300.0,274.58,274.91,274.41,274.8,7300.0
2023-08-08 12:00:00,274.84,275.37,274.73,275.17,6323.0,274.84,275.37,274.73,275.17,6323.0
2023-08-08 12:05:00,275.33,275.33,274.68,274.8,2737.0,275.33,275.33,274.68,274.8,2737.0
2023-08-08 12:10:00,274.87,275.17,274.8,275.07,3514.0,274.87,275.17,274.8,275.07,3514.0
2023-08-08 12:15:00,275.07,275.41,274.75,275.29,3400.0,275.07,275.41,274.75,275.29,3400.0
2023-08-08 12:20:00,275.32,275.35,274.69,274.69,1306.0,275.32,275.35,274.69,274.69,1306.0
2023-08-08 12:25:00,274.62,274.68,274.41,274.47,2472.0,274.62,274.68,274.41,274.47,2472.0
2023-08-08 12:30:00,274.61,274.67,274.27,274.27,2637.0,274.61,274.67,274.27,274.27,2637.0
2023-08-08 12:35:00,274.19,274.54,274.07,274.18,9830.0,274.19,274.54,274.07,274.18,9830.0
2023-08-08 12:40:00,274.22,274.4,273.83,273.93,3800.0,274.22,274.4,273.83,273.93,3800.0
2023-08-08 12:45:00,274.0,274.37,274.0,274.24,3800.0,274.0,274.37,274.0,274.24,3800.0
2023-08-08 12:50:00,274.27,274.27,273.88,273.9,2100.0,274.27,274.27,273.88,273.9,2100.0
2023-08-08 12:55:00,273.97,273.97,273.45,273.49,1000.0,273.97,273.97,273.45,273.49,1000.0
2023-08-08 13:00:00,273.36,273.64,273.35,273.59,1300.0,273.36,273.64,273.35,273.59,1300.0
2023-08-08 13:05:00,273.87,273.87,272.94,272.95,1800.0,273.87,273.87,272.94,272.95,1800.0
2023-08-08 13:10:00,273.18,273.24,273.17,273.24,900.0,273.18,273.24,273.17,273.24,900.0
2023-08-08 13:15:00,273.16,273.27,273.08,273.08,1700.0,273.16,273.27,273.08,273.08,1700.0
2023-08-08 13:20:00,273.03,273.13,272.68,272.68,1803.0,273.03,273.13,272.68,272.68,1803.0
2023-08-08 13:25:00,272.64,272.64,272.36,272.43,2000.0,272.64,272.64,272.36,272.43,2000.0
2023-08-08 13:30:00,272.43,272.7,272.36,272.36,3642.0,272.43,272.7,272.36,272.36,3642.0
2023-08-08 13:35:00,272.22,272.49,272.21,272.4,1264.0,272.22,272.49,272.21,272.4,1264.0
2023-08-08 13:40:00,272.5,272.56,272.27,272.3,2145.0,272.5,272.56,272.27,272.3,2145.0
2023-08-08 13:45:00,272.48,272.48,272.11,272.23,2399.0,272.48,272.48,272.11,272.23,2399.0
2023-08-08 13:50:00,272.12,272.43,272.11,272.35,1500.0,272.12,272.43,272.11,272.35,1500.0
2023-08-08 13:55:00,272.35,272.81,272.34,272.81,680.0,272.35,272.81,272.34,272.81,680.0
2023-08-08 14:00:00,272.77,272.77,272.41,272.41,1428.0,272.77,272.77,272.41,272.41,1428.0
2023-08-08 14:05:00,272.43,272.49,272.31,272.36,1822.0,272.43,272.49,272.31,272.36,1822.0
2023-08-08 14:10:00,272.31,272.31,271.91,271.91,2900.0,272.31,272.31,271.91,271.91,2900.0
2023-08-08 14:15:00,271.84,272.6,271.84,272.48,4000.0,271.84,272.6,271.84,272.48,4000.0
2023-08-08 14:20:00,272.49,272.63,272.47,272.6,3255.0,272.49,272.63,272.47,272.6,3255.0
2023-08-08 14:25:00,272.61,272.61,272.29,272.29,900.0,272.61,272.61,272.29,272.29,900.0
2023-08-08 14:30:00,272.45,272.61,272.33,272.61,3217.0,272.45,272.61,272.33,272.61,3217.0
2023-08-08 14:35:00,272.53,272.53,272.1,272.11,1315.0,272.53,272.53,272.1,272.11,1315.0
2023-08-08 14:40:00,272.1,272.57,272.03,272.45,28500.0,272.1,272.57,272.03,272.45,28500.0
2023-08-08 14:45:00,272.48,272.62,272.21,272.62,1700.0,272.48,272.62,272.21,272.62,1700.0
2023-08-08 14:50:00,272.76,273.0,272.71,272.92,3881.0,272.76,273.0,272.71,272.92,3881.0
2023-08-08 14:55:00,273.04,273.3,273.04,273.09,2042.0,273.04,273.3,273.04,273.09,2042.0
2023-08-08 15:00:00,273.08,273.44,273.03,273.36,2137.0,273.08,273.44,273.03,273.36,2137.0
2023-08-08 15:05:00,273.38,273.59,272.39,273.59,20079.0,273.38,273.59,272.39,273.59,20079.0
2023-08-08 15:10:00,273.5,274.05,273.5,274.0,7374.0,273.5,274.05,273.5,274.0,7374.0
2023-08-08 15:15:00,274.03,274.53,273.96,274.03,12362.0,274.03,274.53,273.96,274.03,12362.0
2023-08-08 15:20:00,274.18,274.45,274.05,274.22,3451.0,274.18,274.45,274.05,274.22,3451.0
2023-08-08 15:25:00,274.31,274.42,274.1,274.28,3366.0,274.31,274.42,274.1,274.28,3366.0
2023-08-08 15:30:00,274.21,274.29,273.68,273.69,15589.0,274.21,274.29,273.68,273.69,15589.0
2023-08-08 15:35:00,273.68,273.76,273.42,273.72,7873.0,273.68,273.76,273.42,273.72,7873.0
2023-08-08 15:40:00,273.7,274.16,273.68,274.11,10369.0,273.7,274.16,273.68,274.11,10369.0
2023-08-08 15:45:00,274.15,274.51,274.15,274.4,30063.0,274.15,274.51,274.15,274.4,30063.0
2023-08-08 15:50:00,274.46,274.62,274.28,274.44,32579.0,274.46,274.62,274.28,274.44,32579.0
2023-08-08 15:55:00,274.25,274.55,273.93,274.15,60104.0,274.25,274.55,273.93,274.15,60104.0
2023-08-09 09:30:00,273.51,274.81,273.01,274.4,11359.0,273.51,274.81,273.01,274.4,11359.0
2023-08-09 09:35:00,274.24,275.34,274.22,275.34,1749.0,274.24,275.34,274.22,275.34,1749.0
2023-08-09 09:40:00,274.99,275.65,274.71,274.73,6400.0,274.99,275.65,274.71,274.73,6400.0
2023-08-09 09:45:00,274.45,275.02,274.45,275.02,1425.0,274.45,275.02,274.45,275.02,1425.0
2023-08-09 09:50:00,275.21,275.21,274.5,274.5,1147.0,275.21,275.21,274.5,274.5,1147.0
2023-08-09 09:55:00,274.65,274.66,273.95,274.19,1825.0,274.65,274.66,273.95,274.19,1825.0
2023-08-09 10:00:00,274.36,274.36,273.07,273.07,1325.0,274.36,274.36,273.07,273.07,1325.0
2023-08-09 10:05:00,273.07,273.23,272.73,273.03,3261.0,273.07,273.23,272.73,273.03,3261.0
2023-08-09 10:10:00,272.96,273.67,272.96,273.39,2650.0,272.96,273.67,272.96,273.39,2650.0
2023-08-09 10:15:00,273.11,273.51,273.01,273.01,3127.0,273.11,273.51,273.01,273.01,3127.0
2023-08-09 10:20:00,272.86,272.86,272.35,272.36,3291.0,272.86,272.86,272.35,272.36,3291.0
2023-08-09 10:25:00,272.39,272.39,271.65,271.7,3674.0,272.39,272.39,271.65,271.7,3674.0
2023-08-09 10:30:00,271.7,272.08,271.55,271.64,4025.0,271.7,272.08,271.55,271.64,4025.0
2023-08-09 10:35:00,271.56,271.74,271.34,271.34,5083.0,271.56,271.74,271.34,271.34,5083.0
2023-08-09 10:40:00,271.3,272.07,271.28,271.62,5212.0,271.3,272.07,271.28,271.62,5212.0
2023-08-09 10:45:00,271.72,272.2,271.55,272.2,5635.0,271.72,272.2,271.55,272.2,5635.0
2023-08-09 10:50:00,272.09,272.18,271.87,271.9,1700.0,272.09,272.18,271.87,271.9,1700.0
2023-08-09 10:55:00,271.99,272.08,271.72,272.06,2700.0,271.99,272.08,271.72,272.06,2700.0
2023-08-09 11:00:00,272.18,272.37,272.08,272.19,2402.0,272.18,272.37,272.08,272.19,2402.0
2023-08-09 11:05:00,272.18,272.38,272.12,272.19,2400.0,272.18,272.38,272.12,272.19,2400.0
2023-08-09 11:10:00,272.06,272.1,271.95,272.05,500.0,272.06,272.1,271.95,272.05,500.0
2023-08-09 11:15:00,272.04,272.3,271.73,271.94,5193.0,272.04,272.3,271.73,271.94,5193.0
2023-08-09 11:20:00,271.82,272.16,271.72,271.75,4624.0,271.82,272.16,271.72,271.75,4624.0
2023-08-09 11:25:00,271.69,271.85,271.59,271.82,1200.0,271.69,271.85,271.59,271.82,1200.0
2023-08-09 11:30:00,271.8,272.27,271.68,272.18,5057.0,271.8,272.27,271.68,272.18,5057.0
2023-08-09 11:35:00,272.33,272.44,271.99,271.99,4751.0,272.33,272.44,271.99,271.99,4751.0
2023-08-09 11:40:00,271.92,271.99,271.5,271.5,1702.0,271.92,271.99,271.5,271.5,1702.0
2023-08-09 11:45:00,271.44,271.44,271.16,271.33,2200.0,271.44,271.44,271.16,271.33,2200.0
2023-08-09 11:50:00,271.3,271.34,271.09,271.11,2522.0,271.3,271.34,271.09,271.11,2522.0
2023-08-09 11:55:00,271.05,271.43,271.0,271.36,2717.0,271.05,271.43,271.0,271.36,2717.0
2023-08-09 12:00:00,270.96,271.11,270.87,270.87,900.0,270.96,271.11,270.87,270.87,900.0
2023-08-09 12:05:00,270.82,271.02,270.71,271.01,1250.0,270.82,271.02,270.71,271.01,1250.0
2023-08-09 12:10:00,270.99,271.2,270.98,271.16,1000.0,270.99,271.2,270.98,271.16,1000.0
2023-08-09 12:15:00,271.19,271.41,271.1,271.29,2009.0,271.19,271.41,271.1,271.29,2009.0
2023-08-09 12:20:00,271.21,271.24,271.08,271.12,1057.0,271.21,271.24,271.08,271.12,1057.0
2023-08-09 12:25:00,271.04,271.34,271.02,271.25,2521.0,271.04,271.34,271.02,271.25,2521.0
2023-08-09 12:30:00,271.46,271.48,271.33,271.38,1347.0,271.46,271.48,271.33,271.38,1347.0
2023-08-09 12:35:00,271.67,271.7,271.53,271.61,1247.0,271.67,271.7,271.53,271.61,1247.0
2023-08-09 12:40:00,271.4,271.4,271.23,271.23,700.0,271.4,271.4,271.23,271.23,700.0
2023-08-09 12:45:00,271.44,271.44,271.25,271.28,500.0,271.44,271.44,271.25,271.28,500.0
2023-08-09 12:50:00,271.36,271.49,271.27,271.44,2200.0,271.36,271.49,271.27,271.44,2200.0
2023-08-09 12:55:00,271.47,271.47,271.16,271.2,1700.0,271.47,271.47,271.16,271.2,1700.0
2023-08-09 13:00:00,271.12,271.27,271.07,271.25,700.0,271.12,271.27,271.07,271.25,700.0
2023-08-09 13:05:00,271.34,271.76,271.34,271.75,1800.0,271.34,271.76,271.34,271.75,1800.0
2023-08-09 13:10:00,271.68,271.88,271.68,271.85,1910.0,271.68,271.88,271.68,271.85,1910.0
2023-08-09 13:15:00,271.97,272.21,271.97,272.18,1115.0,271.97,272.21,271.97,272.18,1115.0
2023-08-09 13:20:00,272.31,272.31,271.97,271.98,1764.0,272.31,272.31,271.97,271.98,1764.0
2023-08-09 13:25:00,272.17,272.17,271.84,271.9,1400.0,272.17,272.17,271.84,271.9,1400.0
2023-08-09 13:30:00,271.88,271.97,271.85,271.97,1108.0,271.88,271.97,271.85,271.97,1108.0
2023-08-09 13:35:00,272.0,272.13,271.97,272.08,6900.0,272.0,272.13,271.97,272.08,6900.0
2023-08-09 13:40:00,272.02,272.17,272.02,272.08,4023.0,272.02,272.17,272.02,272.08,4023.0
2023-08-09 13:45:00,272.01,272.01,271.83,271.83,1100.0,272.01,272.01,271.83,271.83,1100.0
2023-08-09 13:50:00,271.86,271.86,271.79,271.8,1038.0,271.86,271.86,271.79,271.8,1038.0
2023-08-09 13:55:00,271.87,271.91,271.8,271.8,805.0,271.87,271.91,271.8,271.8,805.0
2023-08-09 14:00:00,271.74,271.8,271.6,271.65,2176.0,271.74,271.8,271.6,271.65,2176.0
2023-08-09 14:05:00,271.74,271.87,271.74,271.82,1600.0,271.74,271.87,271.74,271.82,1600.0
2023-08-09 14:10:00,271.73,271.76,271.63,271.71,1832.0,271.73,271.76,271.63,271.71,1832.0
2023-08-09 14:15:00,271.65,271.92,271.62,271.89,916.0,271.65,271.92,271.62,271.89,916.0
2023-08-09 14:20:00,271.77,271.79,271.63,271.63,1289.0,271.77,271.79,271.63,271.63,1289.0
2023-08-09 14:25:00,271.7,271.78,271.56,271.56,1406.0,271.7,271.78,271.56,271.56,1406.0
2023-08-09 14:30:00,271.51,272.2,271.51,272.17,2216.0,271.51,272.2,271.51,272.17,2216.0
2023-08-09 14:35:00,272.1,272.16,271.92,272.03,1804.0,272.1,272.16,271.92,272.03,1804.0
2023-08-09 14:40:00,272.14,272.16,272.05,272.05,4569.0,272.14,272.16,272.05,272.05,4569.0
2023-08-09 14:45:00,272.03,272.17,271.97,272.17,2025.0,272.03,272.17,271.97,272.17,2025.0
2023-08-09 14:50:00,272.03,272.1,271.96,271.99,1245.0,272.03,272.1,271.96,271.99,1245.0
2023-08-09 14:55:00,271.97,272.14,271.97,272.04,2700.0,271.97,272.14,271.97,272.04,2700.0
2023-08-09 15:00:00,272.02,272.1,271.91,271.98,3019.0,272.02,272.1,271.91,271.98,3019.0
2023-08-09 15:05:00,271.99,271.99,271.8,271.81,1800.0,271.99,271.99,271.8,271.81,1800.0
2023-08-09 15:10:00,271.8,271.8,271.54,271.54,1921.0,271.8,271.8,271.54,271.54,1921.0
2023-08-09 15:15:00,271.62,271.62,271.47,271.51,2240.0,271.62,271.62,271.47,271.51,2240.0
2023-08-09 15:20:00,271.53,272.3,271.53,272.12,1850.0,271.53,272.3,271.53,272.12,1850.0
2023-08-09 15:25:00,272.18,272.22,271.32,271.87,14838.0,272.18,272.22,271.32,271.87,14838.0
2023-08-09 15:30:00,271.9,271.97,271.58,271.7,2931.0,271.9,271.97,271.58,271.7,2931.0
2023-08-09 15:35:00,271.68,271.77,271.42,271.55,2290.0,271.68,271.77,271.42,271.55,2290.0
2023-08-09 15:40:00,271.49,271.61,271.38,271.56,2550.0,271.49,271.61,271.38,271.56,2550.0
2023-08-09 15:45:00,271.48,271.52,270.91,271.0,4550.0,271.48,271.52,270.91,271.0,4550.0
2023-08-09 15:50:00,270.95,271.61,270.89,271.37,10971.0,270.95,271.61,270.89,271.37,10971.0
2023-08-09 15:55:00,271.36,271.61,270.99,271.36,39874.0,271.36,271.61,270.99,271.36,39874.0
2023-08-10 09:30:00,271.68,272.5,271.31,272.07,9070.0,271.68,272.5,271.31,272.07,9070.0
2023-08-10 09:35:00,272.18,272.41,271.3,271.86,10851.0,272.18,272.41,271.3,271.86,10851.0
2023-08-10 09:40:00,271.8,271.8,270.9,271.19,5845.0,271.8,271.8,270.9,271.19,5845.0
2023-08-10 09:45:00,271.19,271.47,270.97,270.97,3067.0,271.19,271.47,270.97,270.97,3067.0
2023-08-10 09:50:00,271.07,271.24,270.58,271.14,4138.0,271.07,271.24,270.58,271.14,4138.0
2023-08-10 09:55:00,270.87,271.83,270.67,271.83,18171.0,270.87,271.83,270.67,271.83,18171.0
2023-08-10 10:00:00,271.94,272.53,271.89,272.53,2663.0,271.94,272.53,271.89,272.53,2663.0
2023-08-10 10:05:00,272.38,272.57,272.27,272.27,1002.0,272.38,272.57,272.27,272.27,1002.0
2023-08-10 10:10:00,272.57,272.57,272.04,272.05,2090.0,272.57,272.57,272.04,272.05,2090.0
2023-08-10 10:15:00,271.94,272.04,271.5,271.55,5641.0,271.94,272.04,271.5,271.55,5641.0
2023-08-10 10:20:00,271.43,271.53,270.9,271.38,11538.0,271.43,271.53,270.9,271.38,11538.0
2023-08-10 10:25:00,271.33,271.97,271.27,271.83,15975.0,271.33,271.97,271.27,271.83,15975.0
2023-08-10 10:30:00,272.09,272.49,272.09,272.2,7280.0,272.09,272.49,272.09,272.2,7280.0
2023-08-10 10:35:00,272.2,272.28,271.66,271.92,4420.0,272.2,272.28,271.66,271.92,4420.0
2023-08-10 10:40:00,271.94,272.2,271.86,271.86,3076.0,271.94,272.2,271.86,271.86,3076.0
2023-08-10 10:45:00,271.73,271.73,271.3,271.36,4625.0,271.73,271.73,271.3,271.36,4625.0
2023-08-10 10:50:00,271.25,271.27,270.77,271.01,6963.0,271.25,271.27,270.77,271.01,6963.0
2023-08-10 10:55:00,271.1,271.19,270.68,270.72,3813.0,271.1,271.19,270.68,270.72,3813.0
2023-08-10 11:00:00,270.85,270.87,270.47,270.59,8806.0,270.85,270.87,270.47,270.59,8806.0
2023-08-10 11:05:00,270.52,270.73,270.42,270.53,2950.0,270.52,270.73,270.42,270.53,2950.0
2023-08-10 11:10:00,270.59,270.59,270.24,270.33,6632.0,270.59,270.59,270.24,270.33,6632.0
2023-08-10 11:15:00,270.33,270.42,270.21,270.27,3516.0,270.33,270.42,270.21,270.27,3516.0
2023-08-10 11:20:00,270.27,270.28,270.06,270.2,4802.0,270.27,270.28,270.06,270.2,4802.0
2023-08-10 11:25:00,270.25,270.94,270.25,270.7,5317.0,270.25,270.94,270.25,270.7,5317.0
2023-08-10 11:30:00,270.87,271.12,270.74,271.06,2759.0,270.87,271.12,270.74,271.06,2759.0
2023-08-10 11:35:00,271.05,271.05,270.56,270.6,7390.0,271.05,271.05,270.56,270.6,7390.0
2023-08-10 11:40:00,270.72,270.89,270.56,270.56,5842.0,270.72,270.89,270.56,270.56,5842.0
2023-08-10 11:45:00,270.56,270.56,270.12,270.32,6765.0,270.56,270.56,270.12,270.32,6765.0
2023-08-10 11:50:00,270.31,270.32,269.84,270.11,4595.0,270.31,270.32,269.84,270.11,4595.0
2023-08-10 11:55:00,270.13,270.45,270.0,270.4,2744.0,270.13,270.45,270.0,270.4,2744.0
2023-08-10 12:00:00,270.34,270.44,270.17,270.28,6508.0,270.34,270.44,270.17,270.28,6508.0
2023-08-10 12:05:00,270.39,270.86,270.39,270.81,7891.0,270.39,270.86,270.39,270.81,7891.0
2023-08-10 12:10:00,270.95,271.4,270.95,271.23,3900.0,270.95,271.4,270.95,271.23,3900.0
2023-08-10 12:15:00,271.17,271.17,270.57,270.68,1792.0,271.17,271.17,270.57,270.68,1792.0
2023-08-10 12:20:00,270.57,270.73,270.52,270.52,2814.0,270.57,270.73,270.52,270.52,2814.0
2023-08-10 12:25:00,270.4,270.49,270.3,270.48,1900.0,270.4,270.49,270.3,270.48,1900.0
2023-08-10 12:30:00,270.45,270.52,270.34,270.52,1421.0,270.45,270.52,270.34,270.52,1421.0
2023-08-10 12:35:00,270.56,270.65,270.4,270.55,2819.0,270.56,270.65,270.4,270.55,2819.0
2023-08-10 12:40:00,270.53,270.53,270.35,270.44,629.0,270.53,270.53,270.35,270.44,629.0
2023-08-10 12:45:00,270.46,270.63,270.46,270.56,2197.0,270.46,270.63,270.46,270.56,2197.0
2023-08-10 12:50:00,270.46,270.46,270.06,270.15,3329.0,270.46,270.46,270.06,270.15,3329.0
2023-08-10 12:55:00,270.15,270.15,269.72,269.84,3263.0,270.15,270.15,269.72,269.84,3263.0
2023-08-10 13:00:00,269.8,269.98,269.76,269.82,3100.0,269.8,269.98,269.76,269.82,3100.0
2023-08-10 13:05:00,269.88,269.9,269.8,269.83,1000.0,269.88,269.9,269.8,269.83,1000.0
2023-08-10 13:10:00,269.6,269.66,269.49,269.6,2103.0,269.6,269.66,269.49,269.6,2103.0
2023-08-10 13:15:00,269.63,270.07,269.63,269.99,2216.0,269.63,270.07,269.63,269.99,2216.0
2023-08-10 13:20:00,269.95,269.98,269.57,269.63,2432.0,269.95,269.98,269.57,269.63,2432.0
2023-08-10 13:25:00,269.61,269.67,269.46,269.58,4070.0,269.61,269.67,269.46,269.58,4070.0
2023-08-10 13:30:00,269.59,269.8,269.55,269.76,3646.0,269.59,269.8,269.55,269.76,3646.0
2023-08-10 13:35:00,269.78,269.8,269.55,269.55,2242.0,269.78,269.8,269.55,269.55,2242.0
2023-08-10 13:40:00,269.65,269.8,269.4,269.4,12181.0,269.65,269.8,269.4,269.4,12181.0
2023-08-10 13:45:00,269.33,269.71,269.31,269.67,2240.0,269.33,269.71,269.31,269.67,2240.0
2023-08-10 13:50:00,269.44,269.54,269.18,269.18,3353.0,269.44,269.54,269.18,269.18,3353.0
2023-08-10 13:55:00,269.14,269.14,268.78,268.94,3600.0,269.14,269.14,268.78,268.94,3600.0
2023-08-10 14:00:00,268.93,268.98,268.77,268.84,3400.0,268.93,268.98,268.77,268.84,3400.0
2023-08-10 14:05:00,269.0,269.55,269.0,269.33,5287.0,269.0,269.55,269.0,269.33,5287.0
2023-08-10 14:10:00,269.4,269.63,269.4,269.6,4352.0,269.4,269.63,269.4,269.6,4352.0
2023-08-10 14:15:00,269.66,269.91,269.61,269.81,1685.0,269.66,269.91,269.61,269.81,1685.0
2023-08-10 14:20:00,269.63,269.91,269.6,269.84,2692.0,269.63,269.91,269.6,269.84,2692.0
2023-08-10 14:25:00,269.95,270.09,269.84,269.94,1700.0,269.95,270.09,269.84,269.94,1700.0
2023-08-10 14:30:00,269.96,269.97,269.56,269.6,1230.0,269.96,269.97,269.56,269.6,1230.0
2023-08-10 14:35:00,269.66,269.67,269.51,269.66,2418.0,269.66,269.67,269.51,269.66,2418.0
2023-08-10 14:40:00,269.55,269.65,269.44,269.56,2777.0,269.55,269.65,269.44,269.56,2777.0
2023-08-10 14:45:00,269.63,269.74,269.39,269.71,6936.0,269.63,269.74,269.39,269.71,6936.0
2023-08-10 14:50:00,269.76,270.18,269.7,270.18,3817.0,269.76,270.18,269.7,270.18,3817.0
2023-08-10 14:55:00,270.24,270.6,270.16,270.6,6189.0,270.24,270.6,270.16,270.6,6189.0
2023-08-10 15:00:00,270.68,270.72,270.12,270.13,3767.0,270.68,270.72,270.12,270.13,3767.0
2023-08-10 15:05:00,270.19,270.21,269.97,270.04,2194.0,270.19,270.21,269.97,270.04,2194.0
2023-08-10 15:10:00,270.14,270.24,269.98,270.23,4719.0,270.14,270.24,269.98,270.23,4719.0
2023-08-10 15:15:00,270.18,270.2,270.08,270.15,2480.0,270.18,270.2,270.08,270.15,2480.0
2023-08-10 15:20:00,270.11,270.34,269.87,269.92,3756.0,270.11,270.34,269.87,269.92,3756.0
2023-08-10 15:25:00,269.89,269.94,269.75,269.94,3818.0,269.89,269.94,269.75,269.94,3818.0
2023-08-10 15:30:00,269.86,269.92,269.54,269.54,3668.0,269.86,269.92,269.54,269.54,3668.0
2023-08-10 15:35:00,269.48,269.59,269.37,269.37,5313.0,269.48,269.59,269.37,269.37,5313.0
2023-08-10 15:40:00,269.32,269.58,269.18,269.32,10045.0,269.32,269.58,269.18,269.32,10045.0
2023-08-10 15:45:00,269.32,269.57,269.25,269.53,4959.0,269.32,269.57,269.25,269.53,4959.0
2023-08-10 15:50:00,269.47,269.54,268.89,269.02,18914.0,269.47,269.54,268.89,269.02,18914.0
2023-08-10 15:55:00,269.03,269.26,268.84,269.1,40826.0,269.03,269.26,268.84,269.1,40826.0
2023-08-11 09:30:00,268.45,268.74,267.43,268.65,10906.0,268.45,268.74,267.43,268.65,10906.0
2023-08-11 09:35:00,268.63,268.73,268.21,268.46,2537.0,268.63,268.73,268.21,268.46,2537.0
2023-08-11 09:40:00,268.05,268.8,267.85,268.8,3600.0,268.05,268.8,267.85,268.8,3600.0
2023-08-11 09:45:00,268.67,268.85,268.52,268.63,2092.0,268.67,268.85,268.52,268.63,2092.0
2023-08-11 09:50:00,268.71,269.35,268.33,269.35,14205.0,268.71,269.35,268.33,269.35,14205.0
2023-08-11 09:55:00,269.08,269.35,269.04,269.32,1460.0,269.08,269.35,269.04,269.32,1460.0
2023-08-11 10:00:00,269.35,269.63,269.14,269.36,7514.0,269.35,269.63,269.14,269.36,7514.0
2023-08-11 10:05:00,269.51,269.71,269.0,269.0,4706.0,269.51,269.71,269.0,269.0,4706.0
2023-08-11 10:10:00,269.12,269.12,268.71,268.82,1948.0,269.12,269.12,268.71,268.82,1948.0
2023-08-11 10:15:00,269.08,269.74,268.97,269.71,2700.0,269.08,269.74,268.97,269.71,2700.0
2023-08-11 10:20:00,269.89,270.18,269.76,270.12,3600.0,269.89,270.18,269.76,270.12,3600.0
2023-08-11 10:25:00,270.34,270.34,269.92,269.92,1325.0,270.34,270.34,269.92,269.92,1325.0
2023-08-11 10:30:00,269.96,270.24,269.96,270.09,3082.0,269.96,270.24,269.96,270.09,3082.0
2023-08-11 10:35:00,270.06,270.37,269.91,270.37,2037.0,270.06,270.37,269.91,270.37,2037.0
2023-08-11 10:40:00,270.35,270.59,270.34,270.59,557.0,270.35,270.59,270.34,270.59,557.0
2023-08-11 10:45:00,270.5,270.5,270.12,270.48,4754.0,270.5,270.5,270.12,270.48,4754.0
2023-08-11 10:50:00,270.27,270.35,270.1,270.35,2416.0,270.27,270.35,270.1,270.35,2416.0
2023-08-11 10:55:00,270.24,270.44,270.15,270.25,2266.0,270.24,270.44,270.15,270.25,2266.0
2023-08-11 11:00:00,270.36,270.36,270.35,270.36,553.0,270.36,270.36,270.35,270.36,553.0
2023-08-11 11:05:00,270.23,270.65,270.21,270.51,5620.0,270.23,270.65,270.21,270.51,5620.0
2023-08-11 11:10:00,270.51,270.84,270.36,270.68,3230.0,270.51,270.84,270.36,270.68,3230.0
2023-08-11 11:15:00,270.73,270.75,270.41,270.6,2301.0,270.73,270.75,270.41,270.6,2301.0
2023-08-11 11:20:00,270.65,270.65,270.48,270.54,1100.0,270.65,270.65,270.48,270.54,1100.0
2023-08-11 11:25:00,270.73,270.8,270.73,270.74,1500.0,270.73,270.8,270.73,270.74,1500.0
2023-08-11 11:30:00,270.9,271.0,270.73,270.81,2695.0,270.9,271.0,270.73,270.81,2695.0
2023-08-11 11:35:00,270.79,271.19,270.79,270.85,6385.0,270.79,271.19,270.79,270.85,6385.0
2023-08-11 11:40:00,270.83,271.1,270.72,271.1,1000.0,270.83,271.1,270.72,271.1,1000.0
2023-08-11 11:45:00,271.2,271.69,271.18,271.64,3051.0,271.2,271.69,271.18,271.64,3051.0
2023-08-11 11:50:00,271.55,271.55,271.25,271.25,1300.0,271.55,271.55,271.25,271.25,1300.0
2023-08-11 11:55:00,271.23,271.26,270.89,271.22,1798.0,271.23,271.26,270.89,271.22,1798.0
2023-08-11 12:00:00,271.24,271.24,271.24,271.24,500.0,271.24,271.24,271.24,271.24,500.0
2023-08-11 12:05:00,271.25,271.25,270.94,270.94,1719.0,271.25,271.25,270.94,270.94,1719.0
2023-08-11 12:10:00,270.94,271.26,270.82,271.26,2118.0,270.94,271.26,270.82,271.26,2118.0
2023-08-11 12:15:00,271.26,271.32,270.67,270.67,3565.0,271.26,271.32,270.67,270.67,3565.0
2023-08-11 12:20:00,270.67,270.73,270.59,270.71,1100.0,270.67,270.73,270.59,270.71,1100.0
2023-08-11 12:25:00,270.56,270.69,270.4,270.69,2585.0,270.56,270.69,270.4,270.69,2585.0
2023-08-11 12:30:00,270.75,270.93,270.75,270.87,1229.0,270.75,270.93,270.75,270.87,1229.0
2023-08-11 12:35:00,270.84,270.92,270.73,270.9,1312.0,270.84,270.92,270.73,270.9,1312.0
2023-08-11 12:40:00,270.81,270.88,270.76,270.84,1325.0,270.81,270.88,270.76,270.84,1325.0
2023-08-11 12:45:00,270.81,271.0,270.79,271.0,6770.0,270.81,271.0,270.79,271.0,6770.0
2023-08-11 12:50:00,270.95,271.4,270.94,271.4,6609.0,270.95,271.4,270.94,271.4,6609.0
2023-08-11 12:55:00,271.4,272.09,271.4,272.09,11069.0,271.4,272.09,271.4,272.09,11069.0
2023-08-11 13:00:00,272.09,272.47,272.06,272.15,3089.0,272.09,272.47,272.06,272.15,3089.0
2023-08-11 13:05:00,272.01,272.74,271.85,272.74,8613.0,272.01,272.74,271.85,272.74,8613.0
2023-08-11 13:10:00,272.78,273.22,272.73,273.17,8661.0,272.78,273.22,272.73,273.17,8661.0
2023-08-11 13:15:00,273.19,273.78,272.88,273.71,12309.0,273.19,273.78,272.88,273.71,12309.0
2023-08-11 13:20:00,273.74,273.93,273.28,273.91,8511.0,273.74,273.93,273.28,273.91,8511.0
2023-08-11 13:25:00,273.77,273.92,273.41,273.41,3575.0,273.77,273.92,273.41,273.41,3575.0
2023-08-11 13:30:00,273.54,273.81,273.46,273.68,5908.0,273.54,273.81,273.46,273.68,5908.0
2023-08-11 13:35:00,273.67,274.17,273.67,273.88,9216.0,273.67,274.17,273.67,273.88,9216.0
2023-08-11 13:40:00,273.81,273.98,273.75,273.8,2900.0,273.81,273.98,273.75,273.8,2900.0
2023-08-11 13:45:00,274.0,275.33,274.0,274.88,14377.0,274.0,275.33,274.0,274.88,14377.0
2023-08-11 13:50:00,274.86,276.12,274.48,276.12,40859.0,274.86,276.12,274.48,276.12,40859.0
2023-08-11 13:55:00,276.09,276.52,275.21,275.62,22069.0,276.09,276.52,275.21,275.62,22069.0
2023-08-11 14:00:00,275.4,275.83,275.34,275.6,6048.0,275.4,275.83,275.34,275.6,6048.0
2023-08-11 14:05:00,275.55,275.61,274.92,275.09,8491.0,275.55,275.61,274.92,275.09,8491.0
2023-08-11 14:10:00,274.92,274.96,274.28,274.5,2841.0,274.92,274.96,274.28,274.5,2841.0
2023-08-11 14:15:00,274.47,274.47,273.7,273.92,1649.0,274.47,274.47,273.7,273.92,1649.0
2023-08-11 14:20:00,273.97,273.97,273.43,273.66,3889.0,273.97,273.97,273.43,273.66,3889.0
2023-08-11 14:25:00,273.66,274.64,273.66,273.93,8474.0,273.66,274.64,273.66,273.93,8474.0
2023-08-11 14:30:00,274.18,274.2,273.81,273.81,600.0,274.18,274.2,273.81,273.81,600.0
2023-08-11 14:35:00,273.62,274.02,273.56,273.85,1701.0,273.62,274.02,273.56,273.85,1701.0
2023-08-11 14:40:00,274.25,274.28,273.87,274.09,2630.0,274.25,274.28,273.87,274.09,2630.0
2023-08-11 14:45:00,274.0,274.21,273.99,274.0,700.0,274.0,274.21,273.99,274.0,700.0
2023-08-11 14:50:00,273.93,274.3,273.93,274.19,4527.0,273.93,274.3,273.93,274.19,4527.0
2023-08-11 14:55:00,274.17,274.25,274.06,274.22,2242.0,274.17,274.25,274.06,274.22,2242.0
2023-08-11 15:00:00,274.16,274.18,273.83,274.17,2785.0,274.16,274.18,273.83,274.17,2785.0
2023-08-11 15:05:00,274.19,274.28,273.85,273.85,1914.0,274.19,274.28,273.85,273.85,1914.0
2023-08-11 15:10:00,273.83,274.0,273.67,273.79,2413.0,273.83,274.0,273.67,273.79,2413.0
2023-08-11 15:15:00,273.91,274.18,273.89,274.1,4711.0,273.91,274.18,273.89,274.1,4711.0
2023-08-11 15:20:00,273.99,274.31,273.98,274.2,3457.0,273.99,274.31,273.98,274.2,3457.0
2023-08-11 15:25:00,274.3,274.4,274.05,274.1,3065.0,274.3,274.4,274.05,274.1,3065.0
2023-08-11 15:30:00,274.19,274.4,274.16,274.3,5766.0,274.19,274.4,274.16,274.3,5766.0
2023-08-11 15:35:00,274.35,274.49,274.01,274.12,5153.0,274.35,274.49,274.01,274.12,5153.0
2023-08-11 15:40:00,274.06,274.3,274.0,274.12,6786.0,274.06,274.3,274.0,274.12,6786.0
2023-08-11 15:45:00,274.15,274.39,273.92,273.92,8704.0,274.15,274.39,273.92,273.92,8704.0
2023-08-11 15:50:00,274.18,274.19,273.5,273.73,18847.0,274.18,274.19,273.5,273.73,18847.0
2023-08-11 15:55:00,273.68,273.86,273.39,273.84,45461.0,273.68,273.86,273.39,273.84,45461.0
2023-08-14 09:30:00,274.05,274.05,272.46,272.46,16732.0,274.05,274.05,272.46,272.46,16732.0
2023-08-14 09:35:00,272.76,272.79,271.73,271.91,3112.0,272.76,272.79,271.73,271.91,3112.0
2023-08-14 09:40:00,271.74,272.72,271.74,272.72,3984.0,271.74,272.72,271.74,272.72,3984.0
2023-08-14 09:45:00,272.34,272.73,270.87,271.18,9996.0,272.34,272.73,270.87,271.18,9996.0
2023-08-14 09:50:00,271.3,271.95,271.13,271.44,4217.0,271.3,271.95,271.13,271.44,4217.0
2023-08-14 09:55:00,270.94,271.36,270.5,271.3,10257.0,270.94,271.36,270.5,271.3,10257.0
2023-08-14 10:00:00,271.06,271.13,270.6,270.67,3611.0,271.06,271.13,270.6,270.67,3611.0
2023-08-14 10:05:00,270.58,270.63,269.96,270.0,8729.0,270.58,270.63,269.96,270.0,8729.0
2023-08-14 10:10:00,270.19,270.88,270.0,270.67,2580.0,270.19,270.88,270.0,270.67,2580.0
2023-08-14 10:15:00,270.84,270.91,270.66,270.71,1325.0,270.84,270.91,270.66,270.71,1325.0
2023-08-14 10:20:00,271.05,271.2,270.44,270.63,3964.0,271.05,271.2,270.44,270.63,3964.0
2023-08-14 10:25:00,270.62,270.9,270.61,270.85,700.0,270.62,270.9,270.61,270.85,700.0
2023-08-14 10:30:00,270.82,271.32,270.82,271.13,2100.0,270.82,271.32,270.82,271.13,2100.0
2023-08-14 10:35:00,271.17,271.23,270.92,271.0,1800.0,271.17,271.23,270.92,271.0,1800.0
2023-08-14 10:40:00,271.08,271.19,270.96,271.05,3399.0,271.08,271.19,270.96,271.05,3399.0
2023-08-14 10:45:00,271.15,271.87,271.14,271.87,4266.0,271.15,271.87,271.14,271.87,4266.0
2023-08-14 10:50:00,271.6,271.7,271.48,271.7,900.0,271.6,271.7,271.48,271.7,900.0
2023-08-14 10:55:00,271.51,271.54,270.82,271.02,7535.0,271.51,271.54,270.82,271.02,7535.0
2023-08-14 11:00:00,270.98,271.0,270.75,270.93,2966.0,270.98,271.0,270.75,270.93,2966.0
2023-08-14 11:05:00,270.91,270.96,270.6,270.96,1545.0,270.91,270.96,270.6,270.96,1545.0
2023-08-14 11:10:00,270.76,271.04,270.76,270.94,1750.0,270.76,271.04,270.76,270.94,1750.0
2023-08-14 11:15:00,271.06,271.26,271.01,271.05,1971.0,271.06,271.26,271.01,271.05,1971.0
2023-08-14 11:20:00,271.12,271.63,271.12,271.34,2525.0,271.12,271.63,271.12,271.34,2525.0
2023-08-14 11:25:00,271.46,272.0,271.36,271.89,2595.0,271.46,272.0,271.36,271.89,2595.0
2023-08-14 11:30:00,271.89,271.9,271.47,271.49,1006.0,271.89,271.9,271.47,271.49,1006.0
2023-08-14 11:35:00,271.52,271.7,271.47,271.47,800.0,271.52,271.7,271.47,271.47,800.0
2023-08-14 11:40:00,271.69,272.43,271.52,272.43,2800.0,271.69,272.43,271.52,272.43,2800.0
2023-08-14 11:45:00,272.38,272.54,271.97,272.1,8198.0,272.38,272.54,271.97,272.1,8198.0
2023-08-14 11:50:00,272.09,272.68,272.0,272.26,5090.0,272.09,272.68,272.0,272.26,5090.0
2023-08-14 11:55:00,272.26,272.34,272.01,272.1,3300.0,272.26,272.34,272.01,272.1,3300.0
2023-08-14 12:00:00,272.1,272.29,271.98,272.18,7784.0,272.1,272.29,271.98,272.18,7784.0
2023-08-14 12:05:00,272.17,272.27,272.0,272.0,6086.0,272.17,272.27,272.0,272.0,6086.0
2023-08-14 12:10:00,271.91,272.19,271.76,272.19,3004.0,271.91,272.19,271.76,272.19,3004.0
2023-08-14 12:15:00,272.3,272.41,272.07,272.26,3232.0,272.3,272.41,272.07,272.26,3232.0
2023-08-14 12:20:00,272.22,272.22,271.92,272.12,5812.0,272.22,272.22,271.92,272.12,5812.0
2023-08-14 12:25:00,271.94,272.08,271.86,272.07,2000.0,271.94,272.08,271.86,272.07,2000.0
2023-08-14 12:30:00,271.89,272.06,271.55,271.56,2100.0,271.89,272.06,271.55,271.56,2100.0
2023-08-14 12:35:00,271.44,271.45,271.28,271.28,1740.0,271.44,271.45,271.28,271.28,1740.0
2023-08-14 12:40:00,271.21,271.7,271.21,271.68,2248.0,271.21,271.7,271.21,271.68,2248.0
2023-08-14 12:45:00,271.65,271.82,271.65,271.75,600.0,271.65,271.82,271.65,271.75,600.0
2023-08-14 12:50:00,271.68,271.86,271.65,271.65,915.0,271.68,271.86,271.65,271.65,915.0
2023-08-14 12:55:00,271.65,271.71,271.65,271.71,200.0,271.65,271.71,271.65,271.71,200.0
2023-08-14 13:00:00,271.73,272.04,271.7,272.04,1700.0,271.73,272.04,271.7,272.04,1700.0
2023-08-14 13:05:00,271.86,271.97,271.85,271.85,600.0,271.86,271.97,271.85,271.85,600.0
2023-08-14 13:10:00,271.89,272.0,271.79,271.79,1300.0,271.89,272.0,271.79,271.79,1300.0
2023-08-14 13:15:00,271.86,271.89,271.8,271.81,1002.0,271.86,271.89,271.8,271.81,1002.0
2023-08-14 13:20:00,271.84,271.91,271.82,271.91,500.0,271.84,271.91,271.82,271.91,500.0
2023-08-14 13:25:00,271.73,271.81,271.56,271.81,2282.0,271.73,271.81,271.56,271.81,2282.0
2023-08-14 13:30:00,271.72,271.87,271.63,271.87,1214.0,271.72,271.87,271.63,271.87,1214.0
2023-08-14 13:35:00,271.86,272.0,271.73,271.85,800.0,271.86,272.0,271.73,271.85,800.0
2023-08-14 13:40:00,271.66,271.74,271.66,271.74,200.0,271.66,271.74,271.66,271.74,200.0
2023-08-14 13:45:00,271.79,271.79,271.44,271.68,5999.0,271.79,271.79,271.44,271.68,5999.0
2023-08-14 13:50:00,271.58,271.58,271.41,271.41,700.0,271.58,271.58,271.41,271.41,700.0
2023-08-14 13:55:00,271.37,271.53,271.3,271.53,1603.0,271.37,271.53,271.3,271.53,1603.0
2023-08-14 14:00:00,271.55,271.57,271.35,271.35,1000.0,271.55,271.57,271.35,271.35,1000.0
2023-08-14 14:05:00,271.38,271.38,271.14,271.14,600.0,271.38,271.38,271.14,271.14,600.0
2023-08-14 14:10:00,271.28,271.74,271.23,271.67,1700.0,271.28,271.74,271.23,271.67,1700.0
2023-08-14 14:15:00,271.65,271.76,271.56,271.66,1346.0,271.65,271.76,271.56,271.66,1346.0
2023-08-14 14:20:00,271.73,272.01,271.73,271.82,1900.0,271.73,272.01,271.73,271.82,1900.0
2023-08-14 14:25:00,271.86,271.96,271.8,271.8,300.0,271.86,271.96,271.8,271.8,300.0
2023-08-14 14:30:00,271.73,271.98,271.73,271.94,3209.0,271.73,271.98,271.73,271.94,3209.0
2023-08-14 14:35:00,271.79,271.91,271.69,271.71,1400.0,271.79,271.91,271.69,271.71,1400.0
2023-08-14 14:40:00,271.73,271.79,271.64,271.7,2975.0,271.73,271.79,271.64,271.7,2975.0
2023-08-14 14:45:00,271.72,271.77,271.57,271.76,2200.0,271.72,271.77,271.57,271.76,2200.0
2023-08-14 14:50:00,271.67,271.76,271.66,271.76,919.0,271.67,271.76,271.66,271.76,919.0
2023-08-14 14:55:00,271.74,271.81,271.65,271.7,1100.0,271.74,271.81,271.65,271.7,1100.0
2023-08-14 15:00:00,271.82,271.82,271.43,271.43,2174.0,271.82,271.82,271.43,271.43,2174.0
2023-08-14 15:05:00,271.53,271.54,271.31,271.32,1917.0,271.53,271.54,271.31,271.32,1917.0
2023-08-14 15:10:00,271.31,271.32,271.05,271.13,1600.0,271.31,271.32,271.05,271.13,1600.0
2023-08-14 15:15:00,271.15,271.3,271.14,271.19,1910.0,271.15,271.3,271.14,271.19,1910.0
2023-08-14 15:20:00,271.19,271.54,271.17,271.4,8850.0,271.19,271.54,271.17,271.4,8850.0
2023-08-14 15:25:00,271.4,271.72,271.3,271.72,12889.0,271.4,271.72,271.3,271.72,12889.0
2023-08-14 15:30:00,271.71,272.11,271.65,271.95,3204.0,271.71,272.11,271.65,271.95,3204.0
2023-08-14 15:35:00,272.03,272.07,271.66,271.76,3579.0,272.03,272.07,271.66,271.76,3579.0
2023-08-14 15:40:00,271.8,272.1,271.69,272.1,5591.0,271.8,272.1,271.69,272.1,5591.0
2023-08-14 15:45:00,272.14,272.26,271.91,272.25,11028.0,272.14,272.26,271.91,272.25,11028.0
2023-08-14 15:50:00,272.33,272.46,271.36,272.0,22384.0,272.33,272.46,271.36,272.0,22384.0
2023-08-14 15:55:00,272.0,272.84,272.0,272.76,39304.0,272.0,272.84,272.0,272.76,39304.0
2023-08-15 09:30:00,271.56,271.77,270.15,270.28,11042.0,271.56,271.77,270.15,270.28,11042.0
2023-08-15 09:35:00,270.37,270.42,267.97,268.01,15168.0,270.37,270.42,267.97,268.01,15168.0
2023-08-15 09:40:00,268.03,268.91,266.5,268.52,22260.0,268.03,268.91,266.5,268.52,22260.0
2023-08-15 09:45:00,268.84,269.6,268.55,269.6,8412.0,268.84,269.6,268.55,269.6,8412.0
2023-08-15 09:50:00,269.13,269.2,267.88,268.14,5701.0,269.13,269.2,267.88,268.14,5701.0
2023-08-15 09:55:00,268.65,269.18,268.47,269.05,2040.0,268.65,269.18,268.47,269.05,2040.0
2023-08-15 10:00:00,269.05,269.51,268.73,269.29,5631.0,269.05,269.51,268.73,269.29,5631.0
2023-08-15 10:05:00,269.42,269.72,269.27,269.55,10487.0,269.42,269.72,269.27,269.55,10487.0
2023-08-15 10:10:00,269.45,269.53,268.89,268.9,5200.0,269.45,269.53,268.89,268.9,5200.0
2023-08-15 10:15:00,268.87,268.97,268.5,268.97,4737.0,268.87,268.97,268.5,268.97,4737.0
2023-08-15 10:20:00,268.96,269.5,268.96,269.34,3199.0,268.96,269.5,268.96,269.34,3199.0
2023-08-15 10:25:00,269.33,269.81,269.31,269.55,5877.0,269.33,269.81,269.31,269.55,5877.0
2023-08-15 10:30:00,269.51,269.64,269.16,269.55,2080.0,269.51,269.64,269.16,269.55,2080.0
2023-08-15 10:35:00,269.73,270.3,269.28,270.26,5888.0,269.73,270.3,269.28,270.26,5888.0
2023-08-15 10:40:00,270.24,270.62,270.22,270.54,1787.0,270.24,270.62,270.22,270.54,1787.0
2023-08-15 10:45:00,270.55,271.46,270.52,271.33,4300.0,270.55,271.46,270.52,271.33,4300.0
2023-08-15 10:50:00,271.48,271.48,270.72,270.72,3094.0,271.48,271.48,270.72,270.72,3094.0
2023-08-15 10:55:00,270.92,271.22,270.87,270.87,2915.0,270.92,271.22,270.87,270.87,2915.0
2023-08-15 11:00:00,270.87,270.88,270.47,270.64,3323.0,270.87,270.88,270.47,270.64,3323.0
2023-08-15 11:05:00,270.75,271.2,270.68,271.19,2539.0,270.75,271.2,270.68,271.19,2539.0
2023-08-15 11:10:00,271.11,271.11,270.55,270.83,1727.0,271.11,271.11,270.55,270.83,1727.0
2023-08-15 11:15:00,270.76,270.94,270.47,270.83,6609.0,270.76,270.94,270.47,270.83,6609.0
2023-08-15 11:20:00,270.69,270.78,270.65,270.78,576.0,270.69,270.78,270.65,270.78,576.0
2023-08-15 11:25:00,270.9,271.55,270.89,271.35,3040.0,270.9,271.55,270.89,271.35,3040.0
2023-08-15 11:30:00,271.24,271.42,271.11,271.11,2037.0,271.24,271.42,271.11,271.11,2037.0
2023-08-15 11:35:00,271.28,271.63,271.27,271.63,1888.0,271.28,271.63,271.27,271.63,1888.0
2023-08-15 11:40:00,271.61,271.65,271.49,271.6,1950.0,271.61,271.65,271.49,271.6,1950.0
2023-08-15 11:45:00,271.8,272.17,271.8,271.88,1970.0,271.8,272.17,271.8,271.88,1970.0
2023-08-15 11:50:00,272.0,272.0,271.77,271.77,687.0,272.0,272.0,271.77,271.77,687.0
2023-08-15 11:55:00,271.88,272.1,271.88,271.95,1649.0,271.88,272.1,271.88,271.95,1649.0
2023-08-15 12:00:00,272.09,272.12,271.94,272.1,1100.0,272.09,272.12,271.94,272.1,1100.0
2023-08-15 12:05:00,271.96,272.23,271.93,272.01,3282.0,271.96,272.23,271.93,272.01,3282.0
2023-08-15 12:10:00,271.98,271.98,271.52,271.71,2500.0,271.98,271.98,271.52,271.71,2500.0
2023-08-15 12:15:00,271.75,271.97,271.62,271.95,2100.0,271.75,271.97,271.62,271.95,2100.0
2023-08-15 12:20:00,272.0,272.05,271.84,271.98,1600.0,272.0,272.05,271.84,271.98,1600.0
2023-08-15 12:25:00,272.09,272.13,271.84,271.88,1364.0,272.09,272.13,271.84,271.88,1364.0
2023-08-15 12:30:00,272.0,272.0,271.46,271.46,1881.0,272.0,272.0,271.46,271.46,1881.0
2023-08-15 12:35:00,271.51,271.75,271.43,271.59,1722.0,271.51,271.75,271.43,271.59,1722.0
2023-08-15 12:40:00,271.48,271.5,271.27,271.4,938.0,271.48,271.5,271.27,271.4,938.0
2023-08-15 12:45:00,271.44,271.57,271.25,271.38,1900.0,271.44,271.57,271.25,271.38,1900.0
2023-08-15 12:50:00,271.25,271.56,271.24,271.51,3775.0,271.25,271.56,271.24,271.51,3775.0
2023-08-15 12:55:00,271.48,271.67,271.37,271.5,1608.0,271.48,271.67,271.37,271.5,1608.0
2023-08-15 13:00:00,271.5,271.72,271.44,271.44,2590.0,271.5,271.72,271.44,271.44,2590.0
2023-08-15 13:05:00,271.69,271.79,271.54,271.71,1136.0,271.69,271.79,271.54,271.71,1136.0
2023-08-15 13:10:00,271.88,271.88,271.65,271.65,1500.0,271.88,271.88,271.65,271.65,1500.0
2023-08-15 13:15:00,271.55,271.6,271.41,271.42,1800.0,271.55,271.6,271.41,271.42,1800.0
2023-08-15 13:20:00,271.27,271.33,271.15,271.16,679.0,271.27,271.33,271.15,271.16,679.0
2023-08-15 13:25:00,271.13,271.37,271.13,271.37,1700.0,271.13,271.37,271.13,271.37,1700.0
2023-08-15 13:30:00,271.38,271.38,271.03,271.13,2647.0,271.38,271.38,271.03,271.13,2647.0
2023-08-15 13:35:00,271.21,271.3,271.14,271.18,1700.0,271.21,271.3,271.14,271.18,1700.0
2023-08-15 13:40:00,271.05,271.05,270.65,270.69,2500.0,271.05,271.05,270.65,270.69,2500.0
2023-08-15 13:45:00,270.59,270.77,270.37,270.38,2234.0,270.59,270.77,270.37,270.38,2234.0
2023-08-15 13:50:00,270.38,270.69,270.29,270.69,2886.0,270.38,270.69,270.29,270.69,2886.0
2023-08-15 13:55:00,270.51,270.9,270.5,270.7,1924.0,270.51,270.9,270.5,270.7,1924.0
2023-08-15 14:00:00,270.8,271.14,270.71,270.82,2300.0,270.8,271.14,270.71,270.82,2300.0
2023-08-15 14:05:00,270.81,271.03,270.7,270.86,1100.0,270.81,271.03,270.7,270.86,1100.0
2023-08-15 14:10:00,270.69,270.96,270.69,270.71,1926.0,270.69,270.96,270.69,270.71,1926.0
2023-08-15 14:15:00,270.7,271.18,270.7,270.84,2509.0,270.7,271.18,270.7,270.84,2509.0
2023-08-15 14:20:00,270.85,270.85,270.5,270.5,2392.0,270.85,270.85,270.5,270.5,2392.0
2023-08-15 14:25:00,270.63,270.64,270.52,270.53,400.0,270.63,270.64,270.52,270.53,400.0
2023-08-15 14:30:00,270.61,271.08,270.61,271.08,1982.0,270.61,271.08,270.61,271.08,1982.0
2023-08-15 14:35:00,270.98,271.1,270.5,270.63,5811.0,270.98,271.1,270.5,270.63,5811.0
2023-08-15 14:40:00,270.58,270.64,270.37,270.5,2800.0,270.58,270.64,270.37,270.5,2800.0
2023-08-15 14:45:00,270.5,270.6,270.35,270.49,15891.0,270.5,270.6,270.35,270.49,15891.0
2023-08-15 14:50:00,270.45,270.6,270.37,270.4,2542.0,270.45,270.6,270.37,270.4,2542.0
2023-08-15 14:55:00,270.32,270.37,270.12,270.29,10959.0,270.32,270.37,270.12,270.29,10959.0
2023-08-15 15:00:00,270.19,270.74,270.13,270.74,1272.0,270.19,270.74,270.13,270.74,1272.0
2023-08-15 15:05:00,270.59,270.9,270.59,270.9,2851.0,270.59,270.9,270.59,270.9,2851.0
2023-08-15 15:10:00,271.1,271.1,270.67,270.68,2084.0,271.1,271.1,270.67,270.68,2084.0
2023-08-15 15:15:00,270.72,271.35,270.72,271.35,7886.0,270.72,271.35,270.72,271.35,7886.0
2023-08-15 15:20:00,271.13,271.13,270.68,270.69,3386.0,271.13,271.13,270.68,270.69,3386.0
2023-08-15 15:25:00,270.84,270.84,270.24,270.31,3295.0,270.84,270.84,270.24,270.31,3295.0
2023-08-15 15:30:00,270.32,270.48,270.13,270.48,3413.0,270.32,270.48,270.13,270.48,3413.0
2023-08-15 15:35:00,270.46,270.53,270.3,270.3,3701.0,270.46,270.53,270.3,270.3,3701.0
2023-08-15 15:40:00,270.27,270.45,270.08,270.23,8850.0,270.27,270.45,270.08,270.23,8850.0
2023-08-15 15:45:00,270.23,270.5,270.1,270.35,8812.0,270.23,270.5,270.1,270.35,8812.0
2023-08-15 15:50:00,270.3,270.71,270.16,270.38,22844.0,270.3,270.71,270.16,270.38,22844.0
2023-08-15 15:55:00,270.24,270.42,270.05,270.33,69863.0,270.24,270.42,270.05,270.33,69863.0
2023-08-16 09:30:00,270.07,270.48,270.07,270.45,14285.0,270.07,270.48,270.07,270.45,14285.0
2023-08-16 09:35:00,270.5,271.0,270.11,270.64,1900.0,270.5,271.0,270.11,270.64,1900.0
2023-08-16 09:40:00,270.57,271.07,270.38,270.38,1200.0,270.57,271.07,270.38,270.38,1200.0
2023-08-16 09:45:00,270.24,270.24,269.95,269.95,800.0,270.24,270.24,269.95,269.95,800.0
2023-08-16 09:50:00,270.01,270.01,269.77,270.0,700.0,270.01,270.01,269.77,270.0,700.0
2023-08-16 09:55:00,269.69,269.89,269.37,269.37,1561.0,269.69,269.89,269.37,269.37,1561.0
2023-08-16 10:00:00,269.73,269.91,269.39,269.39,800.0,269.73,269.91,269.39,269.39,800.0
2023-08-16 10:05:00,269.46,269.46,269.0,269.0,1622.0,269.46,269.46,269.0,269.0,1622.0
2023-08-16 10:10:00,269.09,269.32,268.9,268.92,4420.0,269.09,269.32,268.9,268.92,4420.0
2023-08-16 10:15:00,268.93,268.94,268.46,268.48,3100.0,268.93,268.94,268.46,268.48,3100.0
2023-08-16 10:20:00,268.33,268.54,268.16,268.4,5154.0,268.33,268.54,268.16,268.4,5154.0
2023-08-16 10:25:00,268.5,268.59,268.16,268.4,6126.0,268.5,268.59,268.16,268.4,6126.0
2023-08-16 10:30:00,268.22,268.48,267.91,268.36,1947.0,268.22,268.48,267.91,268.36,1947.0
2023-08-16 10:35:00,268.16,268.34,268.15,268.34,1200.0,268.16,268.34,268.15,268.34,1200.0
2023-08-16 10:40:00,268.33,268.54,268.33,268.36,1850.0,268.33,268.54,268.33,268.36,1850.0
2023-08-16 10:45:00,268.44,268.61,268.18,268.53,7462.0,268.44,268.61,268.18,268.53,7462.0
2023-08-16 10:50:00,268.4,268.56,268.4,268.4,2204.0,268.4,268.56,268.4,268.4,2204.0
2023-08-16 10:55:00,268.4,268.88,268.28,268.88,3359.0,268.4,268.88,268.28,268.88,3359.0
2023-08-16 11:00:00,268.81,269.01,268.8,268.88,1294.0,268.81,269.01,268.8,268.88,1294.0
2023-08-16 11:05:00,269.02,269.04,268.69,268.77,1400.0,269.02,269.04,268.69,268.77,1400.0
2023-08-16 11:10:00,268.57,268.57,267.99,267.99,1250.0,268.57,268.57,267.99,267.99,1250.0
2023-08-16 11:15:00,267.99,268.09,267.87,268.05,1416.0,267.99,268.09,267.87,268.05,1416.0
2023-08-16 11:20:00,268.1,268.23,267.57,267.68,3570.0,268.1,268.23,267.57,267.68,3570.0
2023-08-16 11:25:00,267.75,267.94,267.6,267.94,952.0,267.75,267.94,267.6,267.94,952.0
2023-08-16 11:30:00,267.94,268.34,267.89,268.31,5479.0,267.94,268.34,267.89,268.31,5479.0
2023-08-16 11:35:00,268.31,268.4,268.2,268.24,1600.0,268.31,268.4,268.2,268.24,1600.0
2023-08-16 11:40:00,268.24,268.24,267.72,267.73,1437.0,268.24,268.24,267.72,267.73,1437.0
2023-08-16 11:45:00,267.81,268.05,267.81,267.92,900.0,267.81,268.05,267.81,267.92,900.0
2023-08-16 11:50:00,267.94,268.46,267.94,268.46,4550.0,267.94,268.46,267.94,268.46,4550.0
2023-08-16 11:55:00,268.45,268.46,268.13,268.13,1359.0,268.45,268.46,268.13,268.13,1359.0
2023-08-16 12:00:00,268.36,268.49,268.33,268.49,658.0,268.36,268.49,268.33,268.49,658.0
2023-08-16 12:05:00,268.37,268.54,268.32,268.54,2000.0,268.37,268.54,268.32,268.54,2000.0
2023-08-16 12:10:00,268.54,268.57,267.79,267.79,6205.0,268.54,268.57,267.79,267.79,6205.0
2023-08-16 12:15:00,267.9,268.13,267.9,268.11,1400.0,267.9,268.13,267.9,268.11,1400.0
2023-08-16 12:20:00,268.07,268.43,267.97,267.97,12527.0,268.07,268.43,267.97,267.97,12527.0
2023-08-16 12:25:00,267.51,267.64,267.36,267.45,11331.0,267.51,267.64,267.36,267.45,11331.0
2023-08-16 12:30:00,267.41,267.41,267.12,267.32,1825.0,267.41,267.41,267.12,267.32,1825.0
2023-08-16 12:35:00,267.0,267.0,266.89,266.89,300.0,267.0,267.0,266.89,266.89,300.0
2023-08-16 12:40:00,266.89,266.89,266.89,266.89,0.0,266.89,266.89,266.89,266.89,0.0
2023-08-16 12:45:00,266.8,266.94,266.73,266.85,1150.0,266.8,266.94,266.73,266.85,1150.0
2023-08-16 12:50:00,266.57,266.57,266.44,266.44,200.0,266.57,266.57,266.44,266.44,200.0
2023-08-16 12:55:00,266.4,266.63,266.4,266.47,2995.0,266.4,266.63,266.4,266.47,2995.0
2023-08-16 13:00:00,266.58,266.67,266.49,266.67,1000.0,266.58,266.67,266.49,266.67,1000.0
2023-08-16 13:05:00,266.48,266.48,265.77,265.77,2556.0,266.48,266.48,265.77,265.77,2556.0
2023-08-16 13:10:00,265.6,265.98,265.56,265.98,3132.0,265.6,265.98,265.56,265.98,3132.0
2023-08-16 13:15:00,265.77,265.87,265.6,265.67,3123.0,265.77,265.87,265.6,265.67,3123.0
2023-08-16 13:20:00,265.73,265.78,265.65,265.65,1785.0,265.73,265.78,265.65,265.65,1785.0
2023-08-16 13:25:00,265.66,265.75,265.48,265.48,2500.0,265.66,265.75,265.48,265.48,2500.0
2023-08-16 13:30:00,265.42,265.9,265.35,265.69,3352.0,265.42,265.9,265.35,265.69,3352.0
2023-08-16 13:35:00,265.61,265.66,265.23,265.24,2500.0,265.61,265.66,265.23,265.24,2500.0
2023-08-16 13:40:00,265.3,265.6,265.13,265.47,2500.0,265.3,265.6,265.13,265.47,2500.0
2023-08-16 13:45:00,265.47,265.76,265.47,265.68,1400.0,265.47,265.76,265.47,265.68,1400.0
2023-08-16 13:50:00,265.91,266.0,265.78,265.81,900.0,265.91,266.0,265.78,265.81,900.0
2023-08-16 13:55:00,266.0,266.16,265.78,265.78,1895.0,266.0,266.16,265.78,265.78,1895.0
2023-08-16 14:00:00,265.66,265.81,265.07,265.53,1400.0,265.66,265.81,265.07,265.53,1400.0
2023-08-16 14:05:00,265.44,265.59,265.31,265.49,1728.0,265.44,265.59,265.31,265.49,1728.0
2023-08-16 14:10:00,265.38,265.48,265.19,265.48,1551.0,265.38,265.48,265.19,265.48,1551.0
2023-08-16 14:15:00,265.35,265.63,265.34,265.49,2200.0,265.35,265.63,265.34,265.49,2200.0
2023-08-16 14:20:00,265.49,266.06,265.49,265.85,2751.0,265.49,266.06,265.49,265.85,2751.0
2023-08-16 14:25:00,265.56,265.74,265.45,265.74,2026.0,265.56,265.74,265.45,265.74,2026.0
2023-08-16 14:30:00,265.66,265.94,265.66,265.77,1551.0,265.66,265.94,265.66,265.77,1551.0
2023-08-16 14:35:00,265.63,265.97,265.63,265.77,1800.0,265.63,265.97,265.63,265.77,1800.0
2023-08-16 14:40:00,265.83,265.84,265.57,265.57,1579.0,265.83,265.84,265.57,265.57,1579.0
2023-08-16 14:45:00,265.67,265.92,265.55,265.55,3465.0,265.67,265.92,265.55,265.55,3465.0
2023-08-16 14:50:00,265.36,265.64,265.33,265.6,1961.0,265.36,265.64,265.33,265.6,1961.0
2023-08-16 14:55:00,265.67,265.81,265.6,265.66,1607.0,265.67,265.81,265.6,265.66,1607.0
2023-08-16 15:00:00,265.58,265.61,265.36,265.53,2000.0,265.58,265.61,265.36,265.53,2000.0
2023-08-16 15:05:00,265.49,266.04,265.35,265.89,10917.0,265.49,266.04,265.35,265.89,10917.0
2023-08-16 15:10:00,265.8,265.8,265.14,265.38,1807.0,265.8,265.8,265.14,265.38,1807.0
2023-08-16 15:15:00,265.34,265.82,265.33,265.72,4708.0,265.34,265.82,265.33,265.72,4708.0
2023-08-16 15:20:00,265.72,265.94,265.58,265.69,2719.0,265.72,265.94,265.58,265.69,2719.0
2023-08-16 15:25:00,265.52,265.67,265.34,265.43,2621.0,265.52,265.67,265.34,265.43,2621.0
2023-08-16 15:30:00,265.38,265.56,265.21,265.53,4526.0,265.38,265.56,265.21,265.53,4526.0
2023-08-16 15:35:00,265.57,265.76,265.42,265.61,3626.0,265.57,265.76,265.42,265.61,3626.0
2023-08-16 15:40:00,265.62,266.17,265.49,266.1,4800.0,265.62,266.17,265.49,266.1,4800.0
2023-08-16 15:45:00,266.1,266.18,265.96,266.01,5585.0,266.1,266.18,265.96,266.01,5585.0
2023-08-16 15:50:00,266.01,266.06,265.68,265.79,17460.0,266.01,266.06,265.68,265.79,17460.0
2023-08-16 15:55:00,265.71,265.78,265.22,265.26,46493.0,265.71,265.78,265.22,265.26,46493.0
2023-08-17 09:30:00,265.26,265.79,265.05,265.67,5886.0,265.26,265.79,265.05,265.67,5886.0
2023-08-17 09:35:00,265.4,265.64,265.13,265.33,3547.0,265.4,265.64,265.13,265.33,3547.0
2023-08-17 09:40:00,265.29,265.5,264.52,264.62,2635.0,265.29,265.5,264.52,264.62,2635.0
2023-08-17 09:45:00,264.44,264.67,264.26,264.26,1877.0,264.44,264.67,264.26,264.26,1877.0
2023-08-17 09:50:00,264.39,264.54,264.01,264.05,4304.0,264.39,264.54,264.01,264.05,4304.0
2023-08-17 09:55:00,264.05,264.79,263.84,264.26,6476.0,264.05,264.79,263.84,264.26,6476.0
2023-08-17 10:00:00,264.07,264.53,264.02,264.29,4780.0,264.07,264.53,264.02,264.29,4780.0
2023-08-17 10:05:00,264.39,264.77,264.17,264.53,8276.0,264.39,264.77,264.17,264.53,8276.0
2023-08-17 10:10:00,264.33,264.86,264.2,264.63,15271.0,264.33,264.86,264.2,264.63,15271.0
2023-08-17 10:15:00,264.63,264.77,263.97,263.98,3735.0,264.63,264.77,263.97,263.98,3735.0
2023-08-17 10:20:00,263.8,263.8,263.56,263.8,1400.0,263.8,263.8,263.56,263.8,1400.0
2023-08-17 10:25:00,263.56,263.83,263.47,263.54,1248.0,263.56,263.83,263.47,263.54,1248.0
2023-08-17 10:30:00,263.48,264.1,263.25,264.05,5234.0,263.48,264.1,263.25,264.05,5234.0
2023-08-17 10:35:00,264.1,264.32,263.96,264.05,5984.0,264.1,264.32,263.96,264.05,5984.0
2023-08-17 10:40:00,264.1,264.55,263.74,263.83,9096.0,264.1,264.55,263.74,263.83,9096.0
2023-08-17 10:45:00,263.87,264.04,263.45,263.89,2620.0,263.87,264.04,263.45,263.89,2620.0
2023-08-17 10:50:00,263.68,263.75,263.55,263.75,1600.0,263.68,263.75,263.55,263.75,1600.0
2023-08-17 10:55:00,263.6,263.6,262.77,262.98,4811.0,263.6,263.6,262.77,262.98,4811.0
2023-08-17 11:00:00,262.98,263.36,262.98,263.1,3273.0,262.98,263.36,262.98,263.1,3273.0
2023-08-17 11:05:00,263.13,263.13,262.9,262.91,2000.0,263.13,263.13,262.9,262.91,2000.0
2023-08-17 11:10:00,262.91,262.91,262.26,262.38,5520.0,262.91,262.91,262.26,262.38,5520.0
2023-08-17 11:15:00,262.38,262.6,262.26,262.39,7526.0,262.38,262.6,262.26,262.39,7526.0
2023-08-17 11:20:00,262.39,263.01,262.27,262.28,5313.0,262.39,263.01,262.27,262.28,5313.0
2023-08-17 11:25:00,262.29,262.75,262.28,262.56,3433.0,262.29,262.75,262.28,262.56,3433.0
2023-08-17 11:30:00,262.75,263.11,262.68,262.92,3887.0,262.75,263.11,262.68,262.92,3887.0
2023-08-17 11:35:00,262.99,263.19,262.65,262.86,4413.0,262.99,263.19,262.65,262.86,4413.0
2023-08-17 11:40:00,262.86,262.91,262.34,262.35,1900.0,262.86,262.91,262.34,262.35,1900.0
2023-08-17 11:45:00,262.36,262.48,262.27,262.27,2935.0,262.36,262.48,262.27,262.27,2935.0
2023-08-17 11:50:00,262.37,262.91,262.36,262.69,3300.0,262.37,262.91,262.36,262.69,3300.0
2023-08-17 11:55:00,262.58,263.19,262.58,263.19,400.0,262.58,263.19,262.58,263.19,400.0
2023-08-17 12:00:00,263.46,263.46,263.35,263.36,420.0,263.46,263.46,263.35,263.36,420.0
2023-08-17 12:05:00,263.24,263.35,263.11,263.32,1600.0,263.24,263.35,263.11,263.32,1600.0
2023-08-17 12:10:00,263.43,263.47,263.24,263.47,1300.0,263.43,263.47,263.24,263.47,1300.0
2023-08-17 12:15:00,263.4,263.4,262.62,262.62,2600.0,263.4,263.4,262.62,262.62,2600.0
2023-08-17 12:20:00,262.57,262.95,262.41,262.79,4062.0,262.57,262.95,262.41,262.79,4062.0
2023-08-17 12:25:00,262.78,262.78,262.42,262.42,2200.0,262.78,262.78,262.42,262.42,2200.0
2023-08-17 12:30:00,262.46,262.77,262.37,262.5,2866.0,262.46,262.77,262.37,262.5,2866.0
2023-08-17 12:35:00,262.6,262.62,262.51,262.62,1793.0,262.6,262.62,262.51,262.62,1793.0
2023-08-17 12:40:00,262.44,262.65,262.42,262.64,1066.0,262.44,262.65,262.42,262.64,1066.0
2023-08-17 12:45:00,262.53,262.64,262.43,262.43,1400.0,262.53,262.64,262.43,262.43,1400.0
2023-08-17 12:50:00,262.63,262.73,262.44,262.44,1300.0,262.63,262.73,262.44,262.44,1300.0
2023-08-17 12:55:00,262.63,262.63,262.44,262.5,1400.0,262.63,262.63,262.44,262.5,1400.0
2023-08-17 13:00:00,262.53,262.61,262.39,262.5,1812.0,262.53,262.61,262.39,262.5,1812.0
2023-08-17 13:05:00,262.45,262.47,262.26,262.32,2384.0,262.45,262.47,262.26,262.32,2384.0
2023-08-17 13:10:00,262.32,262.6,262.17,262.6,4714.0,262.32,262.6,262.17,262.6,4714.0
2023-08-17 13:15:00,262.51,262.51,262.4,262.4,948.0,262.51,262.51,262.4,262.4,948.0
2023-08-17 13:20:00,262.23,262.27,261.84,261.85,3957.0,262.23,262.27,261.84,261.85,3957.0
2023-08-17 13:25:00,261.72,261.99,261.71,261.86,2687.0,261.72,261.99,261.71,261.86,2687.0
2023-08-17 13:30:00,261.82,261.89,261.71,261.88,900.0,261.82,261.89,261.71,261.88,900.0
2023-08-17 13:35:00,261.85,262.15,261.77,262.1,1022.0,261.85,262.15,261.77,262.1,1022.0
2023-08-17 13:40:00,261.94,261.99,261.76,261.9,1719.0,261.94,261.99,261.76,261.9,1719.0
2023-08-17 13:45:00,262.07,262.07,261.74,261.76,1778.0,262.07,262.07,261.74,261.76,1778.0
2023-08-17 13:50:00,261.83,262.15,261.77,262.15,1282.0,261.83,262.15,261.77,262.15,1282.0
2023-08-17 13:55:00,262.21,262.32,262.14,262.15,2700.0,262.21,262.32,262.14,262.15,2700.0
2023-08-17 14:00:00,262.21,262.22,262.14,262.18,1100.0,262.21,262.22,262.14,262.18,1100.0
2023-08-17 14:05:00,262.19,262.21,261.9,262.06,3600.0,262.19,262.21,261.9,262.06,3600.0
2023-08-17 14:10:00,261.98,262.49,261.98,262.49,2416.0,261.98,262.49,261.98,262.49,2416.0
2023-08-17 14:15:00,262.4,262.5,262.24,262.5,2942.0,262.4,262.5,262.24,262.5,2942.0
2023-08-17 14:20:00,262.48,262.48,262.09,262.38,1827.0,262.48,262.48,262.09,262.38,1827.0
2023-08-17 14:25:00,262.39,262.46,262.33,262.44,1997.0,262.39,262.46,262.33,262.44,1997.0
2023-08-17 14:30:00,262.44,262.45,262.05,262.09,2827.0,262.44,262.45,262.05,262.09,2827.0
2023-08-17 14:35:00,262.1,262.33,262.1,262.16,600.0,262.1,262.33,262.1,262.16,600.0
2023-08-17 14:40:00,262.12,262.18,261.98,261.99,2731.0,262.12,262.18,261.98,261.99,2731.0
2023-08-17 14:45:00,261.99,262.12,261.78,262.03,2861.0,261.99,262.12,261.78,262.03,2861.0
2023-08-17 14:50:00,262.07,262.1,261.77,261.77,3176.0,262.07,262.1,261.77,261.77,3176.0
2023-08-17 14:55:00,261.77,261.85,261.6,261.62,3800.0,261.77,261.85,261.6,261.62,3800.0
2023-08-17 15:00:00,261.54,261.7,261.13,261.29,5150.0,261.54,261.7,261.13,261.29,5150.0
2023-08-17 15:05:00,261.06,261.49,261.06,261.26,2226.0,261.06,261.49,261.06,261.26,2226.0
2023-08-17 15:10:00,261.29,261.3,261.02,261.2,2594.0,261.29,261.3,261.02,261.2,2594.0
2023-08-17 15:15:00,261.13,261.34,261.0,261.3,4873.0,261.13,261.34,261.0,261.3,4873.0
2023-08-17 15:20:00,261.4,261.49,260.98,260.98,7582.0,261.4,261.49,260.98,260.98,7582.0
2023-08-17 15:25:00,261.04,261.27,260.93,261.17,3844.0,261.04,261.27,260.93,261.17,3844.0
2023-08-17 15:30:00,261.26,261.45,261.05,261.19,14698.0,261.26,261.45,261.05,261.19,14698.0
2023-08-17 15:35:00,261.21,261.48,261.09,261.28,5875.0,261.21,261.48,261.09,261.28,5875.0
2023-08-17 15:40:00,261.35,261.67,261.24,261.67,6937.0,261.35,261.67,261.24,261.67,6937.0
2023-08-17 15:45:00,261.62,261.87,261.34,261.36,8984.0,261.62,261.87,261.34,261.36,8984.0
2023-08-17 15:50:00,261.35,261.99,261.27,261.92,10659.0,261.35,261.99,261.27,261.92,10659.0
2023-08-17 15:55:00,261.85,261.85,261.37,261.51,35344.0,261.85,261.85,261.37,261.51,35344.0
2023-08-18 09:30:00,260.05,260.47,259.75,260.43,24576.0,260.05,260.47,259.75,260.43,24576.0
2023-08-18 09:35:00,260.67,261.0,260.46,260.46,1851.0,260.67,261.0,260.46,260.46,1851.0
2023-08-18 09:40:00,260.46,260.71,259.76,259.78,5563.0,260.46,260.71,259.76,259.78,5563.0
2023-08-18 09:45:00,259.97,260.31,259.77,260.05,24255.0,259.97,260.31,259.77,260.05,24255.0
2023-08-18 09:50:00,260.0,261.41,259.96,261.35,11221.0,260.0,261.41,259.96,261.35,11221.0
2023-08-18 09:55:00,261.44,261.46,260.59,261.02,700.0,261.44,261.46,260.59,261.02,700.0
2023-08-18 10:00:00,261.1,262.17,261.1,261.63,2100.0,261.1,262.17,261.1,261.63,2100.0
2023-08-18 10:05:00,261.48,261.48,261.11,261.37,4091.0,261.48,261.48,261.11,261.37,4091.0
2023-08-18 10:10:00,261.18,261.18,260.78,261.01,1999.0,261.18,261.18,260.78,261.01,1999.0
2023-08-18 10:15:00,260.85,260.86,260.68,260.86,400.0,260.85,260.86,260.68,260.86,400.0
2023-08-18 10:20:00,260.82,261.28,260.82,261.24,1600.0,260.82,261.28,260.82,261.24,1600.0
2023-08-18 10:25:00,261.29,261.64,261.05,261.52,3200.0,261.29,261.64,261.05,261.52,3200.0
2023-08-18 10:30:00,261.77,261.95,261.45,261.94,2999.0,261.77,261.95,261.45,261.94,2999.0
2023-08-18 10:35:00,261.95,261.97,261.54,261.85,5700.0,261.95,261.97,261.54,261.85,5700.0
2023-08-18 10:40:00,261.9,262.35,261.9,261.94,5089.0,261.9,262.35,261.9,261.94,5089.0
2023-08-18 10:45:00,262.11,262.34,261.83,262.27,6591.0,262.11,262.34,261.83,262.27,6591.0
2023-08-18 10:50:00,262.27,262.4,261.72,261.81,9278.0,262.27,262.4,261.72,261.81,9278.0
2023-08-18 10:55:00,261.9,261.9,260.84,260.91,2830.0,261.9,261.9,260.84,260.91,2830.0
2023-08-18 11:00:00,260.91,261.1,260.47,260.76,5681.0,260.91,261.1,260.47,260.76,5681.0
2023-08-18 11:05:00,260.72,261.08,260.71,260.99,2042.0,260.72,261.08,260.71,260.99,2042.0
2023-08-18 11:10:00,261.06,261.4,260.99,261.29,1611.0,261.06,261.4,260.99,261.29,1611.0
2023-08-18 11:15:00,261.39,261.66,261.18,261.58,3050.0,261.39,261.66,261.18,261.58,3050.0
2023-08-18 11:20:00,261.56,261.59,261.54,261.59,450.0,261.56,261.59,261.54,261.59,450.0
2023-08-18 11:25:00,261.55,261.68,261.27,261.67,5100.0,261.55,261.68,261.27,261.67,5100.0
2023-08-18 11:30:00,261.67,261.98,261.4,261.42,22300.0,261.67,261.98,261.4,261.42,22300.0
2023-08-18 11:35:00,261.41,261.66,261.41,261.61,2708.0,261.41,261.66,261.41,261.61,2708.0
2023-08-18 11:40:00,261.51,261.6,261.29,261.32,1515.0,261.51,261.6,261.29,261.32,1515.0
2023-08-18 11:45:00,261.17,261.48,261.17,261.28,4200.0,261.17,261.48,261.17,261.28,4200.0
2023-08-18 11:50:00,261.28,261.65,261.28,261.53,1204.0,261.28,261.65,261.28,261.53,1204.0
2023-08-18 11:55:00,261.44,261.74,261.38,261.74,1900.0,261.44,261.74,261.38,261.74,1900.0
2023-08-18 12:00:00,261.61,261.75,261.42,261.54,2607.0,261.61,261.75,261.42,261.54,2607.0
2023-08-18 12:05:00,261.65,261.65,261.53,261.53,325.0,261.65,261.65,261.53,261.53,325.0
2023-08-18 12:10:00,261.46,261.48,261.31,261.31,1321.0,261.46,261.48,261.31,261.31,1321.0
2023-08-18 12:15:00,261.27,261.27,260.8,260.8,3677.0,261.27,261.27,260.8,260.8,3677.0
2023-08-18 12:20:00,260.64,260.93,260.58,260.58,1966.0,260.64,260.93,260.58,260.58,1966.0
2023-08-18 12:25:00,260.59,260.79,260.54,260.79,2123.0,260.59,260.79,260.54,260.79,2123.0
2023-08-18 12:30:00,260.81,261.02,260.81,260.97,2025.0,260.81,261.02,260.81,260.97,2025.0
2023-08-18 12:35:00,261.05,261.19,261.05,261.19,1632.0,261.05,261.19,261.05,261.19,1632.0
2023-08-18 12:40:00,261.23,261.28,261.16,261.18,3136.0,261.23,261.28,261.16,261.18,3136.0
2023-08-18 12:45:00,261.28,261.38,261.28,261.38,870.0,261.28,261.38,261.28,261.38,870.0
2023-08-18 12:50:00,261.35,261.35,261.15,261.28,2154.0,261.35,261.35,261.15,261.28,2154.0
2023-08-18 12:55:00,261.31,261.31,260.98,261.0,1900.0,261.31,261.31,260.98,261.0,1900.0
2023-08-18 13:00:00,260.81,260.81,260.8,260.81,222.0,260.81,260.81,260.8,260.81,222.0
2023-08-18 13:05:00,260.8,260.85,260.54,260.54,849.0,260.8,260.85,260.54,260.54,849.0
2023-08-18 13:10:00,260.43,260.71,260.43,260.5,1499.0,260.43,260.71,260.43,260.5,1499.0
2023-08-18 13:15:00,260.5,260.6,260.4,260.6,400.0,260.5,260.6,260.4,260.6,400.0
2023-08-18 13:20:00,260.51,260.51,260.28,260.41,2162.0,260.51,260.51,260.28,260.41,2162.0
2023-08-18 13:25:00,260.36,260.48,260.24,260.48,1003.0,260.36,260.48,260.24,260.48,1003.0
2023-08-18 13:30:00,260.59,260.59,260.45,260.5,600.0,260.59,260.59,260.45,260.5,600.0
2023-08-18 13:35:00,260.58,260.66,260.57,260.63,800.0,260.58,260.66,260.57,260.63,800.0
2023-08-18 13:40:00,260.63,261.0,260.63,261.0,1056.0,260.63,261.0,260.63,261.0,1056.0
2023-08-18 13:45:00,261.0,261.04,260.88,261.04,1302.0,261.0,261.04,260.88,261.04,1302.0
2023-08-18 13:50:00,261.11,261.31,261.01,261.01,621.0,261.11,261.31,261.01,261.01,621.0
2023-08-18 13:55:00,261.05,261.05,260.87,261.03,1200.0,261.05,261.05,260.87,261.03,1200.0
2023-08-18 14:00:00,261.02,261.08,260.89,261.06,2159.0,261.02,261.08,260.89,261.06,2159.0
2023-08-18 14:05:00,261.09,261.1,260.63,260.63,6872.0,261.09,261.1,260.63,260.63,6872.0
2023-08-18 14:10:00,260.58,260.77,260.58,260.7,1000.0,260.58,260.77,260.58,260.7,1000.0
2023-08-18 14:15:00,260.85,261.03,260.84,261.01,1400.0,260.85,261.03,260.84,261.01,1400.0
2023-08-18 14:20:00,260.99,261.03,260.75,261.03,1400.0,260.99,261.03,260.75,261.03,1400.0
2023-08-18 14:25:00,260.91,260.98,260.87,260.89,1400.0,260.91,260.98,260.87,260.89,1400.0
2023-08-18 14:30:00,261.03,261.03,260.85,260.9,1218.0,261.03,261.03,260.85,260.9,1218.0
2023-08-18 14:35:00,261.02,261.28,261.01,261.22,2100.0,261.02,261.28,261.01,261.22,2100.0
2023-08-18 14:40:00,261.29,261.39,261.11,261.16,2700.0,261.29,261.39,261.11,261.16,2700.0
2023-08-18 14:45:00,261.08,261.08,261.0,261.06,2341.0,261.08,261.08,261.0,261.06,2341.0
2023-08-18 14:50:00,261.03,261.03,260.92,260.99,1379.0,261.03,261.03,260.92,260.99,1379.0
2023-08-18 14:55:00,260.97,261.02,260.65,260.74,2912.0,260.97,261.02,260.65,260.74,2912.0
2023-08-18 15:00:00,260.65,260.7,260.58,260.59,1400.0,260.65,260.7,260.58,260.59,1400.0
2023-08-18 15:05:00,260.59,260.74,260.52,260.52,3600.0,260.59,260.74,260.52,260.52,3600.0
2023-08-18 15:10:00,260.5,260.69,260.45,260.69,2763.0,260.5,260.69,260.45,260.69,2763.0
2023-08-18 15:15:00,260.69,260.83,260.57,260.8,1768.0,260.69,260.83,260.57,260.8,1768.0
2023-08-18 15:20:00,260.81,260.81,260.61,260.65,2514.0,260.81,260.81,260.61,260.65,2514.0
2023-08-18 15:25:00,260.63,260.83,260.58,260.83,1700.0,260.63,260.83,260.58,260.83,1700.0
2023-08-18 15:30:00,260.94,261.0,260.94,261.0,1128.0,260.94,261.0,260.94,261.0,1128.0
2023-08-18 15:35:00,261.13,261.24,260.97,261.24,1850.0,261.13,261.24,260.97,261.24,1850.0
2023-08-18 15:40:00,261.27,261.62,261.18,261.5,3452.0,261.27,261.62,261.18,261.5,3452.0
2023-08-18 15:45:00,261.57,261.95,261.5,261.61,5089.0,261.57,261.95,261.5,261.61,5089.0
2023-08-18 15:50:00,261.64,261.88,261.38,261.4,12414.0,261.64,261.88,261.38,261.4,12414.0
2023-08-18 15:55:00,261.37,261.44,261.02,261.19,23697.0,261.37,261.44,261.02,261.19,23697.0
2023-08-21 09:30:00,260.92,262.04,260.41,260.42,8972.0,260.92,262.04,260.41,260.42,8972.0
2023-08-21 09:35:00,260.74,261.38,260.74,260.85,3246.0,260.74,261.38,260.74,260.85,3246.0
2023-08-21 09:40:00,261.06,261.59,260.88,261.58,4921.0,261.06,261.59,260.88,261.58,4921.0
2023-08-21 09:45:00,261.47,261.69,261.36,261.64,2812.0,261.47,261.69,261.36,261.64,2812.0
2023-08-21 09:50:00,261.65,261.82,261.27,261.56,2319.0,261.65,261.82,261.27,261.56,2319.0
2023-08-21 09:55:00,261.64,262.84,261.64,262.84,3911.0,261.64,262.84,261.64,262.84,3911.0
2023-08-21 10:00:00,262.74,263.3,262.13,262.59,16908.0,262.74,263.3,262.13,262.59,16908.0
2023-08-21 10:05:00,262.63,263.15,262.56,262.87,3340.0,262.63,263.15,262.56,262.87,3340.0
2023-08-21 10:10:00,262.85,262.85,262.14,262.4,9544.0,262.85,262.85,262.14,262.4,9544.0
2023-08-21 10:15:00,262.34,262.83,262.0,262.66,8057.0,262.34,262.83,262.0,262.66,8057.0
2023-08-21 10:20:00,262.66,262.74,262.46,262.49,2778.0,262.66,262.74,262.46,262.49,2778.0
2023-08-21 10:25:00,262.55,263.17,262.41,263.17,4992.0,262.55,263.17,262.41,263.17,4992.0
2023-08-21 10:30:00,263.01,263.01,262.43,262.61,3061.0,263.01,263.01,262.43,262.61,3061.0
2023-08-21 10:35:00,262.52,262.97,262.44,262.71,2919.0,262.52,262.97,262.44,262.71,2919.0
2023-08-21 10:40:00,262.66,263.19,262.64,263.19,4397.0,262.66,263.19,262.64,263.19,4397.0
2023-08-21 10:45:00,263.1,263.2,263.07,263.2,1750.0,263.1,263.2,263.07,263.2,1750.0
2023-08-21 10:50:00,263.23,263.79,263.2,263.62,14659.0,263.23,263.79,263.2,263.62,14659.0
2023-08-21 10:55:00,263.68,263.95,263.61,263.65,7499.0,263.68,263.95,263.61,263.65,7499.0
2023-08-21 11:00:00,263.67,264.51,263.64,264.51,6303.0,263.67,264.51,263.64,264.51,6303.0
2023-08-21 11:05:00,264.56,264.66,263.98,264.22,2801.0,264.56,264.66,263.98,264.22,2801.0
2023-08-21 11:10:00,264.17,264.33,263.96,264.28,4477.0,264.17,264.33,263.96,264.28,4477.0
2023-08-21 11:15:00,264.24,264.26,263.58,263.75,2989.0,264.24,264.26,263.58,263.75,2989.0
2023-08-21 11:20:00,263.79,264.09,263.72,263.78,2496.0,263.79,264.09,263.72,263.78,2496.0
2023-08-21 11:25:00,263.69,263.69,263.36,263.59,1717.0,263.69,263.69,263.36,263.59,1717.0
2023-08-21 11:30:00,263.59,263.94,263.43,263.94,922.0,263.59,263.94,263.43,263.94,922.0
2023-08-21 11:35:00,264.01,264.36,263.85,264.31,6341.0,264.01,264.36,263.85,264.31,6341.0
2023-08-21 11:40:00,264.13,264.13,263.86,264.0,2236.0,264.13,264.13,263.86,264.0,2236.0
2023-08-21 11:45:00,263.91,264.45,263.91,264.44,3946.0,263.91,264.45,263.91,264.44,3946.0
2023-08-21 11:50:00,264.26,264.27,264.0,264.05,3738.0,264.26,264.27,264.0,264.05,3738.0
2023-08-21 11:55:00,264.05,264.34,263.98,263.98,7179.0,264.05,264.34,263.98,263.98,7179.0
2023-08-21 12:00:00,264.14,264.29,264.09,264.09,1637.0,264.14,264.29,264.09,264.09,1637.0
2023-08-21 12:05:00,264.09,264.35,264.08,264.31,2500.0,264.09,264.35,264.08,264.31,2500.0
2023-08-21 12:10:00,264.32,264.4,263.83,264.09,3163.0,264.32,264.4,263.83,264.09,3163.0
2023-08-21 12:15:00,264.15,264.43,264.15,264.39,595.0,264.15,264.43,264.15,264.39,595.0
2023-08-21 12:20:00,264.44,264.95,264.34,264.95,4500.0,264.44,264.95,264.34,264.95,4500.0
2023-08-21 12:25:00,264.9,265.39,264.89,265.32,3642.0,264.9,265.39,264.89,265.32,3642.0
2023-08-21 12:30:00,265.3,265.3,264.88,265.15,5238.0,265.3,265.3,264.88,265.15,5238.0
2023-08-21 12:35:00,265.02,265.2,264.97,265.2,1027.0,265.02,265.2,264.97,265.2,1027.0
2023-08-21 12:40:00,265.18,265.18,264.83,264.89,1900.0,265.18,265.18,264.83,264.89,1900.0
2023-08-21 12:45:00,264.9,264.97,264.81,264.9,900.0,264.9,264.97,264.81,264.9,900.0
2023-08-21 12:50:00,264.9,265.06,264.87,264.88,2241.0,264.9,265.06,264.87,264.88,2241.0
2023-08-21 12:55:00,264.87,265.08,264.77,265.07,2409.0,264.87,265.08,264.77,265.07,2409.0
2023-08-21 13:00:00,264.96,265.08,264.56,264.56,2061.0,264.96,265.08,264.56,264.56,2061.0
2023-08-21 13:05:00,264.59,264.64,264.57,264.57,350.0,264.59,264.64,264.57,264.57,350.0
2023-08-21 13:10:00,264.55,264.77,264.55,264.77,1007.0,264.55,264.77,264.55,264.77,1007.0
2023-08-21 13:15:00,264.9,265.0,264.68,264.76,4460.0,264.9,265.0,264.68,264.76,4460.0
2023-08-21 13:20:00,264.77,265.26,264.74,265.25,2355.0,264.77,265.26,264.74,265.25,2355.0
2023-08-21 13:25:00,265.07,265.3,265.0,265.0,1100.0,265.07,265.3,265.0,265.0,1100.0
2023-08-21 13:30:00,265.17,265.18,265.09,265.14,475.0,265.17,265.18,265.09,265.14,475.0
2023-08-21 13:35:00,265.16,265.16,264.98,265.0,1500.0,265.16,265.16,264.98,265.0,1500.0
2023-08-21 13:40:00,265.0,265.13,264.89,264.98,3304.0,265.0,265.13,264.89,264.98,3304.0
2023-08-21 13:45:00,264.87,265.12,264.86,264.94,7069.0,264.87,265.12,264.86,264.94,7069.0
2023-08-21 13:50:00,265.0,265.18,265.0,265.15,901.0,265.0,265.18,265.0,265.15,901.0
2023-08-21 13:55:00,265.19,265.31,265.19,265.31,1100.0,265.19,265.31,265.19,265.31,1100.0
2023-08-21 14:00:00,265.17,265.26,265.09,265.09,900.0,265.17,265.26,265.09,265.09,900.0
2023-08-21 14:05:00,265.25,265.48,265.25,265.48,611.0,265.25,265.48,265.25,265.48,611.0
2023-08-21 14:10:00,265.38,265.69,265.38,265.5,6778.0,265.38,265.69,265.38,265.5,6778.0
2023-08-21 14:15:00,265.57,265.59,265.28,265.29,7287.0,265.57,265.59,265.28,265.29,7287.0
2023-08-21 14:20:00,265.34,265.34,265.22,265.25,2493.0,265.34,265.34,265.22,265.25,2493.0
2023-08-21 14:25:00,265.15,265.29,265.12,265.22,3105.0,265.15,265.29,265.12,265.22,3105.0
2023-08-21 14:30:00,265.23,265.32,265.21,265.28,1616.0,265.23,265.32,265.21,265.28,1616.0
2023-08-21 14:35:00,265.28,265.28,265.0,265.14,3601.0,265.28,265.28,265.0,265.14,3601.0
2023-08-21 14:40:00,265.09,265.3,265.07,265.22,3811.0,265.09,265.3,265.07,265.22,3811.0
2023-08-21 14:45:00,265.06,265.28,264.99,265.28,1094.0,265.06,265.28,264.99,265.28,1094.0
2023-08-21 14:50:00,265.18,265.41,265.18,265.32,2464.0,265.18,265.41,265.18,265.32,2464.0
2023-08-21 14:55:00,265.24,265.48,265.2,265.48,5492.0,265.24,265.48,265.2,265.48,5492.0
2023-08-21 15:00:00,265.41,266.01,265.41,265.91,4911.0,265.41,266.01,265.41,265.91,4911.0
2023-08-21 15:05:00,265.87,265.95,265.72,265.93,6189.0,265.87,265.95,265.72,265.93,6189.0
2023-08-21 15:10:00,265.81,266.05,265.7,265.71,9700.0,265.81,266.05,265.7,265.71,9700.0
2023-08-21 15:15:00,265.8,266.1,265.79,265.98,6089.0,265.8,266.1,265.79,265.98,6089.0
2023-08-21 15:20:00,266.04,266.25,265.81,266.21,10041.0,266.04,266.25,265.81,266.21,10041.0
2023-08-21 15:25:00,266.17,266.25,265.92,266.05,4515.0,266.17,266.25,265.92,266.05,4515.0
2023-08-21 15:30:00,266.05,266.18,265.95,266.0,3947.0,266.05,266.18,265.95,266.0,3947.0
2023-08-21 15:35:00,266.05,266.11,265.95,265.99,3963.0,266.05,266.11,265.95,265.99,3963.0
2023-08-21 15:40:00,265.93,266.01,265.47,265.69,7251.0,265.93,266.01,265.47,265.69,7251.0
2023-08-21 15:45:00,265.55,265.62,264.89,265.21,23178.0,265.55,265.62,264.89,265.21,23178.0
2023-08-21 15:50:00,265.21,265.39,265.02,265.06,13921.0,265.21,265.39,265.02,265.06,13921.0
2023-08-21 15:55:00,265.04,265.12,264.85,265.01,29072.0,265.04,265.12,264.85,265.01,29072.0
2023-08-22 09:30:00,264.07,265.43,264.07,265.4,8929.0,264.07,265.43,264.07,265.4,8929.0
2023-08-22 09:35:00,265.45,265.85,265.14,265.14,3646.0,265.45,265.85,265.14,265.14,3646.0
2023-08-22 09:40:00,264.58,264.98,264.47,264.79,1000.0,264.58,264.98,264.47,264.79,1000.0
2023-08-22 09:45:00,264.82,265.56,264.67,265.14,4378.0,264.82,265.56,264.67,265.14,4378.0
2023-08-22 09:50:00,265.12,265.13,265.06,265.06,201.0,265.12,265.13,265.06,265.06,201.0
2023-08-22 09:55:00,265.24,265.24,264.56,264.56,878.0,265.24,265.24,264.56,264.56,878.0
2023-08-22 10:00:00,264.56,265.0,264.45,264.78,2650.0,264.56,265.0,264.45,264.78,2650.0
2023-08-22 10:05:00,264.66,264.66,264.39,264.63,1011.0,264.66,264.66,264.39,264.63,1011.0
2023-08-22 10:10:00,264.63,265.04,264.62,265.0,3070.0,264.63,265.04,264.62,265.0,3070.0
2023-08-22 10:15:00,265.01,265.01,263.82,264.31,21149.0,265.01,265.01,263.82,264.31,21149.0
2023-08-22 10:20:00,264.32,264.58,264.12,264.12,2525.0,264.32,264.58,264.12,264.12,2525.0
2023-08-22 10:25:00,264.37,264.38,264.14,264.34,500.0,264.37,264.38,264.14,264.34,500.0
2023-08-22 10:30:00,264.46,264.66,264.46,264.5,1253.0,264.46,264.66,264.46,264.5,1253.0
2023-08-22 10:35:00,264.36,264.53,264.36,264.38,958.0,264.36,264.53,264.36,264.38,958.0
2023-08-22 10:40:00,264.4,264.4,263.82,263.84,4520.0,264.4,264.4,263.82,263.84,4520.0
2023-08-22 10:45:00,263.86,264.05,263.42,263.91,22903.0,263.86,264.05,263.42,263.91,22903.0
2023-08-22 10:50:00,264.18,264.24,263.95,264.18,2133.0,264.18,264.24,263.95,264.18,2133.0
2023-08-22 10:55:00,264.16,264.16,263.68,263.97,1723.0,264.16,264.16,263.68,263.97,1723.0
2023-08-22 11:00:00,264.02,264.02,263.5,263.5,1910.0,264.02,264.02,263.5,263.5,1910.0
2023-08-22 11:05:00,263.53,263.77,263.51,263.58,900.0,263.53,263.77,263.51,263.58,900.0
2023-08-22 11:10:00,263.59,263.79,263.57,263.79,1485.0,263.59,263.79,263.57,263.79,1485.0
2023-08-22 11:15:00,263.69,263.71,263.51,263.51,1686.0,263.69,263.71,263.51,263.51,1686.0
2023-08-22 11:20:00,263.41,263.67,263.32,263.67,1600.0,263.41,263.67,263.32,263.67,1600.0
2023-08-22 11:25:00,263.49,264.1,263.45,264.08,3135.0,263.49,264.1,263.45,264.08,3135.0
2023-08-22 11:30:00,263.95,264.0,263.77,263.92,2651.0,263.95,264.0,263.77,263.92,2651.0
2023-08-22 11:35:00,263.9,263.9,263.55,263.55,1820.0,263.9,263.9,263.55,263.55,1820.0
2023-08-22 11:40:00,263.71,264.18,263.63,264.1,6115.0,263.71,264.18,263.63,264.1,6115.0
2023-08-22 11:45:00,264.05,264.3,264.04,264.18,1500.0,264.05,264.3,264.04,264.18,1500.0
2023-08-22 11:50:00,264.26,264.64,264.26,264.45,5020.0,264.26,264.64,264.26,264.45,5020.0
2023-08-22 11:55:00,264.47,264.56,264.46,264.55,650.0,264.47,264.56,264.46,264.55,650.0
2023-08-22 12:00:00,264.46,264.56,264.08,264.09,2305.0,264.46,264.56,264.08,264.09,2305.0
2023-08-22 12:05:00,263.87,263.87,263.86,263.87,100.0,263.87,263.87,263.86,263.87,100.0
2023-08-22 12:10:00,263.98,263.98,263.52,263.53,1543.0,263.98,263.98,263.52,263.53,1543.0
2023-08-22 12:15:00,263.7,263.7,263.6,263.62,300.0,263.7,263.7,263.6,263.62,300.0
2023-08-22 12:20:00,263.62,263.62,263.01,263.34,4668.0,263.62,263.62,263.01,263.34,4668.0
2023-08-22 12:25:00,263.35,263.42,262.8,263.42,4716.0,263.35,263.42,262.8,263.42,4716.0
2023-08-22 12:30:00,263.54,263.56,263.22,263.35,1500.0,263.54,263.56,263.22,263.35,1500.0
2023-08-22 12:35:00,263.15,263.68,263.15,263.67,1100.0,263.15,263.68,263.15,263.67,1100.0
2023-08-22 12:40:00,263.65,263.83,263.64,263.83,603.0,263.65,263.83,263.64,263.83,603.0
2023-08-22 12:45:00,263.83,264.02,263.73,264.0,2300.0,263.83,264.02,263.73,264.0,2300.0
2023-08-22 12:50:00,263.94,264.01,263.26,263.44,6593.0,263.94,264.01,263.26,263.44,6593.0
2023-08-22 12:55:00,263.44,263.72,263.2,263.51,7388.0,263.44,263.72,263.2,263.51,7388.0
2023-08-22 13:00:00,263.41,263.41,263.19,263.29,600.0,263.41,263.41,263.19,263.29,600.0
2023-08-22 13:05:00,263.29,263.29,263.09,263.25,600.0,263.29,263.29,263.09,263.25,600.0
2023-08-22 13:10:00,263.13,263.35,263.01,263.06,1248.0,263.13,263.35,263.01,263.06,1248.0
2023-08-22 13:15:00,263.31,263.5,263.24,263.46,1805.0,263.31,263.5,263.24,263.46,1805.0
2023-08-22 13:20:00,263.26,263.26,262.67,262.84,5324.0,263.26,263.26,262.67,262.84,5324.0
2023-08-22 13:25:00,262.84,262.97,262.74,262.88,970.0,262.84,262.97,262.74,262.88,970.0
2023-08-22 13:30:00,263.1,263.14,263.05,263.09,1597.0,263.1,263.14,263.05,263.09,1597.0
2023-08-22 13:35:00,262.99,262.99,262.76,262.76,1200.0,262.99,262.99,262.76,262.76,1200.0
2023-08-22 13:40:00,262.94,262.94,262.73,262.89,673.0,262.94,262.94,262.73,262.89,673.0
2023-08-22 13:45:00,262.7,262.98,262.7,262.92,888.0,262.7,262.98,262.7,262.92,888.0
2023-08-22 13:50:00,262.91,262.91,262.78,262.85,639.0,262.91,262.91,262.78,262.85,639.0
2023-08-22 13:55:00,262.84,263.09,262.84,263.08,800.0,262.84,263.09,262.84,263.08,800.0
2023-08-22 14:00:00,263.09,263.2,262.81,263.1,3482.0,263.09,263.2,262.81,263.1,3482.0
2023-08-22 14:05:00,263.21,263.31,263.19,263.31,400.0,263.21,263.31,263.19,263.31,400.0
2023-08-22 14:10:00,263.43,263.43,263.2,263.28,1100.0,263.43,263.43,263.2,263.28,1100.0
2023-08-22 14:15:00,263.36,263.45,263.33,263.35,1066.0,263.36,263.45,263.33,263.35,1066.0
2023-08-22 14:20:00,263.32,263.62,263.27,263.62,1776.0,263.32,263.62,263.27,263.62,1776.0
2023-08-22 14:25:00,263.76,263.96,263.74,263.8,5059.0,263.76,263.96,263.74,263.8,5059.0
2023-08-22 14:30:00,263.9,264.0,263.9,263.94,1200.0,263.9,264.0,263.9,263.94,1200.0
2023-08-22 14:35:00,263.99,264.19,263.96,264.19,2089.0,263.99,264.19,263.96,264.19,2089.0
2023-08-22 14:40:00,264.12,264.12,263.95,264.11,1300.0,264.12,264.12,263.95,264.11,1300.0
2023-08-22 14:45:00,264.07,264.23,264.07,264.23,1100.0,264.07,264.23,264.07,264.23,1100.0
2023-08-22 14:50:00,264.16,264.29,264.12,264.29,1000.0,264.16,264.29,264.12,264.29,1000.0
2023-08-22 14:55:00,264.19,264.35,264.16,264.35,1020.0,264.19,264.35,264.16,264.35,1020.0
2023-08-22 15:00:00,264.39,264.44,264.27,264.39,3088.0,264.39,264.44,264.27,264.39,3088.0
2023-08-22 15:05:00,264.43,264.77,264.43,264.55,1828.0,264.43,264.77,264.43,264.55,1828.0
2023-08-22 15:10:00,264.61,264.61,264.25,264.25,2405.0,264.61,264.61,264.25,264.25,2405.0
2023-08-22 15:15:00,264.47,264.55,264.24,264.24,1600.0,264.47,264.55,264.24,264.24,1600.0
2023-08-22 15:20:00,264.36,264.37,264.26,264.26,317.0,264.36,264.37,264.26,264.26,317.0
2023-08-22 15:25:00,264.26,264.32,264.05,264.16,2560.0,264.26,264.32,264.05,264.16,2560.0
2023-08-22 15:30:00,264.29,264.29,263.74,263.85,5166.0,264.29,264.29,263.74,263.85,5166.0
2023-08-22 15:35:00,263.82,263.87,263.66,263.68,2475.0,263.82,263.87,263.66,263.68,2475.0
2023-08-22 15:40:00,263.63,263.7,263.55,263.7,2756.0,263.63,263.7,263.55,263.7,2756.0
2023-08-22 15:45:00,263.65,263.68,263.2,263.5,3227.0,263.65,263.68,263.2,263.5,3227.0
2023-08-22 15:50:00,263.51,263.53,262.92,263.14,13041.0,263.51,263.53,262.92,263.14,13041.0
2023-08-22 15:55:00,262.98,263.39,262.81,263.0,39933.0,262.98,263.39,262.81,263.0,39933.0
2023-08-23 09:30:00,265.74,266.78,265.01,265.9,10545.0,265.74,266.78,265.01,265.9,10545.0
2023-08-23 09:35:00,266.2,266.4,265.64,265.75,3064.0,266.2,266.4,265.64,265.75,3064.0
2023-08-23 09:40:00,265.24,265.48,264.58,264.68,911.0,265.24,265.48,264.58,264.68,911.0
2023-08-23 09:45:00,265.14,265.14,265.14,265.14,100.0,265.14,265.14,265.14,265.14,100.0
2023-08-23 09:50:00,265.08,265.41,265.02,265.31,5618.0,265.08,265.41,265.02,265.31,5618.0
2023-08-23 09:55:00,265.53,265.84,265.52,265.64,2500.0,265.53,265.84,265.52,265.64,2500.0
2023-08-23 10:00:00,265.67,266.21,265.5,266.12,3907.0,265.67,266.21,265.5,266.12,3907.0
2023-08-23 10:05:00,266.31,266.31,265.61,265.78,4074.0,266.31,266.31,265.61,265.78,4074.0
2023-08-23 10:10:00,265.82,265.85,265.43,265.51,2571.0,265.82,265.85,265.43,265.51,2571.0
2023-08-23 10:15:00,265.44,265.63,265.44,265.5,1855.0,265.44,265.63,265.44,265.5,1855.0
2023-08-23 10:20:00,265.5,265.81,265.46,265.57,3819.0,265.5,265.81,265.46,265.57,3819.0
2023-08-23 10:25:00,265.66,265.66,265.4,265.63,1557.0,265.66,265.66,265.4,265.63,1557.0
2023-08-23 10:30:00,265.5,265.5,265.15,265.38,1700.0,265.5,265.5,265.15,265.38,1700.0
2023-08-23 10:35:00,265.22,265.22,264.75,264.81,700.0,265.22,265.22,264.75,264.81,700.0
2023-08-23 10:40:00,264.86,265.25,264.86,265.25,1998.0,264.86,265.25,264.86,265.25,1998.0
2023-08-23 10:45:00,265.2,265.38,263.99,264.61,22824.0,265.2,265.38,263.99,264.61,22824.0
2023-08-23 10:50:00,264.65,265.55,264.65,265.53,3314.0,264.65,265.55,264.65,265.53,3314.0
2023-08-23 10:55:00,265.5,265.74,265.16,265.41,2629.0,265.5,265.74,265.16,265.41,2629.0
2023-08-23 11:00:00,265.36,265.39,265.25,265.35,600.0,265.36,265.39,265.25,265.35,600.0
2023-08-23 11:05:00,265.38,265.41,264.98,265.41,2857.0,265.38,265.41,264.98,265.41,2857.0
2023-08-23 11:10:00,265.3,265.73,265.27,265.73,2691.0,265.3,265.73,265.27,265.73,2691.0
2023-08-23 11:15:00,265.96,265.96,265.81,265.81,308.0,265.96,265.96,265.81,265.81,308.0
2023-08-23 11:20:00,265.75,265.99,265.67,265.96,2000.0,265.75,265.99,265.67,265.96,2000.0
2023-08-23 11:25:00,265.97,265.98,265.73,265.8,1500.0,265.97,265.98,265.73,265.8,1500.0
2023-08-23 11:30:00,265.8,266.03,265.61,265.69,11034.0,265.8,266.03,265.61,265.69,11034.0
2023-08-23 11:35:00,265.69,265.69,265.19,265.31,2536.0,265.69,265.69,265.19,265.31,2536.0
2023-08-23 11:40:00,265.11,265.11,264.73,264.73,300.0,265.11,265.11,264.73,264.73,300.0
2023-08-23 11:45:00,265.06,265.29,265.05,265.18,1958.0,265.06,265.29,265.05,265.18,1958.0
2023-08-23 11:50:00,264.87,264.88,264.81,264.88,400.0,264.87,264.88,264.81,264.88,400.0
2023-08-23 11:55:00,264.6,264.69,264.6,264.69,498.0,264.6,264.69,264.6,264.69,498.0
2023-08-23 12:00:00,264.7,264.7,264.42,264.42,550.0,264.7,264.7,264.42,264.42,550.0
2023-08-23 12:05:00,264.35,264.52,264.35,264.48,600.0,264.35,264.52,264.35,264.48,600.0
2023-08-23 12:10:00,264.49,264.79,264.49,264.79,1300.0,264.49,264.79,264.49,264.79,1300.0
2023-08-23 12:15:00,264.72,264.72,264.2,264.25,5578.0,264.72,264.72,264.2,264.25,5578.0
2023-08-23 12:20:00,264.26,264.73,264.26,264.57,1109.0,264.26,264.73,264.26,264.57,1109.0
2023-08-23 12:25:00,264.6,264.62,264.41,264.49,1768.0,264.6,264.62,264.41,264.49,1768.0
2023-08-23 12:30:00,264.42,264.79,264.42,264.79,900.0,264.42,264.79,264.42,264.79,900.0
2023-08-23 12:35:00,264.76,264.82,264.7,264.82,800.0,264.76,264.82,264.7,264.82,800.0
2023-08-23 12:40:00,264.63,264.63,264.47,264.54,1300.0,264.63,264.63,264.47,264.54,1300.0
2023-08-23 12:45:00,264.47,264.58,264.28,264.34,2601.0,264.47,264.58,264.28,264.34,2601.0
2023-08-23 12:50:00,264.37,264.43,264.29,264.32,1580.0,264.37,264.43,264.29,264.32,1580.0
2023-08-23 12:55:00,264.3,264.57,264.18,264.54,2089.0,264.3,264.57,264.18,264.54,2089.0
2023-08-23 13:00:00,264.62,264.93,264.62,264.93,500.0,264.62,264.93,264.62,264.93,500.0
2023-08-23 13:05:00,264.88,264.93,264.71,264.92,2713.0,264.88,264.93,264.71,264.92,2713.0
2023-08-23 13:10:00,265.05,265.22,264.96,265.16,1026.0,265.05,265.22,264.96,265.16,1026.0
2023-08-23 13:15:00,265.28,265.28,264.98,265.13,2488.0,265.28,265.28,264.98,265.13,2488.0
2023-08-23 13:20:00,265.22,265.24,265.13,265.18,700.0,265.22,265.24,265.13,265.18,700.0
2023-08-23 13:25:00,265.21,265.34,265.13,265.18,2013.0,265.21,265.34,265.13,265.18,2013.0
2023-08-23 13:30:00,265.2,265.23,265.11,265.17,800.0,265.2,265.23,265.11,265.17,800.0
2023-08-23 13:35:00,265.19,265.27,265.08,265.13,2000.0,265.19,265.27,265.08,265.13,2000.0
2023-08-23 13:40:00,265.19,265.42,265.19,265.42,412.0,265.19,265.42,265.19,265.42,412.0
2023-08-23 13:45:00,265.43,265.43,265.42,265.43,200.0,265.43,265.43,265.42,265.43,200.0
2023-08-23 13:50:00,265.28,265.28,265.07,265.07,800.0,265.28,265.28,265.07,265.07,800.0
2023-08-23 13:55:00,264.94,264.94,264.94,264.94,100.0,264.94,264.94,264.94,264.94,100.0
2023-08-23 14:00:00,264.92,264.98,264.78,264.83,900.0,264.92,264.98,264.78,264.83,900.0
2023-08-23 14:05:00,264.93,264.93,264.85,264.85,1200.0,264.93,264.93,264.85,264.85,1200.0
2023-08-23 14:10:00,264.83,264.97,264.78,264.78,2455.0,264.83,264.97,264.78,264.78,2455.0
2023-08-23 14:15:00,264.77,264.79,264.57,264.59,1200.0,264.77,264.79,264.57,264.59,1200.0
2023-08-23 14:20:00,264.47,264.47,264.34,264.38,500.0,264.47,264.47,264.34,264.38,500.0
2023-08-23 14:25:00,264.41,264.6,264.41,264.58,1233.0,264.41,264.6,264.41,264.58,1233.0
2023-08-23 14:30:00,264.64,264.69,264.58,264.69,1450.0,264.64,264.69,264.58,264.69,1450.0
2023-08-23 14:35:00,264.71,264.71,264.57,264.69,2000.0,264.71,264.71,264.57,264.69,2000.0
2023-08-23 14:40:00,264.63,264.67,264.52,264.63,1100.0,264.63,264.67,264.52,264.63,1100.0
2023-08-23 14:45:00,264.6,264.76,264.52,264.67,2100.0,264.6,264.76,264.52,264.67,2100.0
2023-08-23 14:50:00,264.79,264.79,264.79,264.79,100.0,264.79,264.79,264.79,264.79,100.0
2023-08-23 14:55:00,264.86,264.99,264.79,264.87,2000.0,264.86,264.99,264.79,264.87,2000.0
2023-08-23 15:00:00,264.9,264.9,264.7,264.71,1500.0,264.9,264.9,264.7,264.71,1500.0
2023-08-23 15:05:00,264.89,265.13,264.89,265.12,2208.0,264.89,265.13,264.89,265.12,2208.0
2023-08-23 15:10:00,265.06,265.13,264.83,264.83,2509.0,265.06,265.13,264.83,264.83,2509.0
2023-08-23 15:15:00,264.9,265.08,264.9,265.06,1048.0,264.9,265.08,264.9,265.06,1048.0
2023-08-23 15:20:00,265.14,265.32,265.0,265.1,5886.0,265.14,265.32,265.0,265.1,5886.0
2023-08-23 15:25:00,265.13,265.21,265.1,265.17,1800.0,265.13,265.21,265.1,265.17,1800.0
2023-08-23 15:30:00,265.23,265.23,264.99,265.14,2842.0,265.23,265.23,264.99,265.14,2842.0
2023-08-23 15:35:00,265.11,265.16,265.0,265.0,2900.0,265.11,265.16,265.0,265.0,2900.0
2023-08-23 15:40:00,265.0,265.0,264.77,264.97,2245.0,265.0,265.0,264.77,264.97,2245.0
2023-08-23 15:45:00,264.92,265.04,264.9,264.93,2676.0,264.92,265.04,264.9,264.93,2676.0
2023-08-23 15:50:00,264.92,264.99,264.71,264.86,6351.0,264.92,264.99,264.71,264.86,6351.0
2023-08-23 15:55:00,264.89,264.89,264.56,264.72,13690.0,264.89,264.89,264.56,264.72,13690.0
2023-08-24 09:30:00,263.83,264.04,262.85,262.85,5509.0,263.83,264.04,262.85,262.85,5509.0
2023-08-24 09:35:00,263.39,266.37,263.39,266.23,5100.0,263.39,266.37,263.39,266.23,5100.0
2023-08-24 09:40:00,266.23,266.48,265.64,266.46,4500.0,266.23,266.48,265.64,266.46,4500.0
2023-08-24 09:45:00,266.45,266.45,265.82,265.95,1901.0,266.45,266.45,265.82,265.95,1901.0
2023-08-24 09:50:00,265.79,266.4,265.78,266.32,3955.0,265.79,266.4,265.78,266.32,3955.0
2023-08-24 09:55:00,266.12,266.49,265.25,265.25,5501.0,266.12,266.49,265.25,265.25,5501.0
2023-08-24 10:00:00,265.5,265.5,265.05,265.08,1642.0,265.5,265.5,265.05,265.08,1642.0
2023-08-24 10:05:00,265.0,265.3,264.85,264.85,1493.0,265.0,265.3,264.85,264.85,1493.0
2023-08-24 10:10:00,264.65,264.84,264.48,264.81,1260.0,264.65,264.84,264.48,264.81,1260.0
2023-08-24 10:15:00,264.61,264.76,264.56,264.58,1100.0,264.61,264.76,264.56,264.58,1100.0
2023-08-24 10:20:00,264.61,264.86,264.17,264.17,2514.0,264.61,264.86,264.17,264.17,2514.0
2023-08-24 10:25:00,264.16,264.55,264.07,264.07,1600.0,264.16,264.55,264.07,264.07,1600.0
2023-08-24 10:30:00,264.11,264.17,263.9,263.9,1300.0,264.11,264.17,263.9,263.9,1300.0
2023-08-24 10:35:00,263.92,264.52,263.92,264.33,3254.0,263.92,264.52,263.92,264.33,3254.0
2023-08-24 10:40:00,264.51,264.72,264.27,264.44,1429.0,264.51,264.72,264.27,264.44,1429.0
2023-08-24 10:45:00,264.28,264.38,264.2,264.38,800.0,264.28,264.38,264.2,264.38,800.0
2023-08-24 10:50:00,264.46,264.46,264.28,264.46,403.0,264.46,264.46,264.28,264.46,403.0
2023-08-24 10:55:00,264.42,264.42,263.87,263.91,1000.0,264.42,264.42,263.87,263.91,1000.0
2023-08-24 11:00:00,263.61,263.61,263.55,263.55,600.0,263.61,263.61,263.55,263.55,600.0
2023-08-24 11:05:00,263.58,263.63,263.56,263.62,631.0,263.58,263.63,263.56,263.62,631.0
2023-08-24 11:10:00,263.64,263.83,263.49,263.52,1858.0,263.64,263.83,263.49,263.52,1858.0
2023-08-24 11:15:00,263.66,263.68,263.63,263.63,1104.0,263.66,263.68,263.63,263.63,1104.0
2023-08-24 11:20:00,263.49,264.17,263.43,264.06,3072.0,263.49,264.17,263.43,264.06,3072.0
2023-08-24 11:25:00,264.1,264.18,264.1,264.18,400.0,264.1,264.18,264.1,264.18,400.0
2023-08-24 11:30:00,264.13,264.13,263.93,264.04,600.0,264.13,264.13,263.93,264.04,600.0
2023-08-24 11:35:00,263.86,263.86,263.69,263.79,1232.0,263.86,263.86,263.69,263.79,1232.0
2023-08-24 11:40:00,263.65,263.76,263.62,263.72,1800.0,263.65,263.76,263.62,263.72,1800.0
2023-08-24 11:45:00,263.67,263.87,263.67,263.87,900.0,263.67,263.87,263.67,263.87,900.0
2023-08-24 11:50:00,263.78,263.78,263.65,263.65,1249.0,263.78,263.78,263.65,263.65,1249.0
2023-08-24 11:55:00,263.65,263.75,263.4,263.59,1451.0,263.65,263.75,263.4,263.59,1451.0
2023-08-24 12:00:00,263.59,263.77,263.55,263.77,500.0,263.59,263.77,263.55,263.77,500.0
2023-08-24 12:05:00,263.79,264.05,263.78,263.93,10833.0,263.79,264.05,263.78,263.93,10833.0
2023-08-24 12:10:00,263.85,264.03,263.84,264.03,1022.0,263.85,264.03,263.84,264.03,1022.0
2023-08-24 12:15:00,264.07,264.17,263.95,264.04,3000.0,264.07,264.17,263.95,264.04,3000.0
2023-08-24 12:20:00,264.03,264.13,263.8,263.8,1400.0,264.03,264.13,263.8,263.8,1400.0
2023-08-24 12:25:00,263.73,263.73,263.48,263.48,1100.0,263.73,263.73,263.48,263.48,1100.0
2023-08-24 12:30:00,263.63,263.71,263.62,263.62,1014.0,263.63,263.71,263.62,263.62,1014.0
2023-08-24 12:35:00,263.55,263.59,263.55,263.59,500.0,263.55,263.59,263.55,263.59,500.0
2023-08-24 12:40:00,263.48,263.66,263.46,263.59,4132.0,263.48,263.66,263.46,263.59,4132.0
2023-08-24 12:45:00,263.63,263.91,263.63,263.83,900.0,263.63,263.91,263.63,263.83,900.0
2023-08-24 12:50:00,263.91,263.97,263.55,263.72,2300.0,263.91,263.97,263.55,263.72,2300.0
2023-08-24 12:55:00,263.62,263.62,263.43,263.47,15700.0,263.62,263.62,263.43,263.47,15700.0
2023-08-24 13:00:00,263.54,263.58,263.29,263.3,1700.0,263.54,263.58,263.29,263.3,1700.0
2023-08-24 13:05:00,263.21,263.39,263.21,263.35,700.0,263.21,263.39,263.21,263.35,700.0
2023-08-24 13:10:00,263.34,263.37,263.17,263.17,1640.0,263.34,263.37,263.17,263.17,1640.0
2023-08-24 13:15:00,263.13,263.17,263.05,263.17,1300.0,263.13,263.17,263.05,263.17,1300.0
2023-08-24 13:20:00,263.04,263.22,262.98,263.22,2000.0,263.04,263.22,262.98,263.22,2000.0
2023-08-24 13:25:00,263.19,263.19,263.05,263.06,501.0,263.19,263.19,263.05,263.06,501.0
2023-08-24 13:30:00,263.09,263.16,263.01,263.09,1531.0,263.09,263.16,263.01,263.09,1531.0
2023-08-24 13:35:00,263.05,263.1,263.05,263.06,400.0,263.05,263.1,263.05,263.06,400.0
2023-08-24 13:40:00,263.12,263.29,262.97,262.97,2070.0,263.12,263.29,262.97,262.97,2070.0
2023-08-24 13:45:00,263.09,263.17,263.03,263.16,900.0,263.09,263.17,263.03,263.16,900.0
2023-08-24 13:50:00,263.19,263.19,263.04,263.05,1000.0,263.19,263.19,263.04,263.05,1000.0
2023-08-24 13:55:00,262.96,262.97,262.78,262.96,3200.0,262.96,262.97,262.78,262.96,3200.0
2023-08-24 14:00:00,263.01,263.18,263.01,263.05,1200.0,263.01,263.18,263.01,263.05,1200.0
2023-08-24 14:05:00,263.0,263.1,262.97,263.1,1400.0,263.0,263.1,262.97,263.1,1400.0
2023-08-24 14:10:00,263.16,263.16,263.16,263.16,200.0,263.16,263.16,263.16,263.16,200.0
2023-08-24 14:15:00,263.32,263.32,263.14,263.2,1700.0,263.32,263.32,263.14,263.2,1700.0
2023-08-24 14:20:00,263.29,263.32,263.29,263.32,508.0,263.29,263.32,263.29,263.32,508.0
2023-08-24 14:25:00,263.1,263.17,263.04,263.11,1199.0,263.1,263.17,263.04,263.11,1199.0
2023-08-24 14:30:00,263.22,263.31,263.17,263.25,2321.0,263.22,263.31,263.17,263.25,2321.0
2023-08-24 14:35:00,263.13,263.14,263.06,263.06,1000.0,263.13,263.14,263.06,263.06,1000.0
2023-08-24 14:40:00,263.06,263.06,262.83,262.88,1800.0,263.06,263.06,262.83,262.88,1800.0
2023-08-24 14:45:00,262.86,263.11,262.86,263.06,1624.0,262.86,263.11,262.86,263.06,1624.0
2023-08-24 14:50:00,263.23,263.23,263.13,263.18,1111.0,263.23,263.23,263.13,263.18,1111.0
2023-08-24 14:55:00,263.14,263.39,263.13,263.3,2601.0,263.14,263.39,263.13,263.3,2601.0
2023-08-24 15:00:00,263.25,263.25,263.06,263.22,2622.0,263.25,263.25,263.06,263.22,2622.0
2023-08-24 15:05:00,263.33,263.33,263.1,263.11,1450.0,263.33,263.33,263.1,263.11,1450.0
2023-08-24 15:10:00,263.05,263.33,263.05,263.33,1447.0,263.05,263.33,263.05,263.33,1447.0
2023-08-24 15:15:00,263.39,263.42,263.23,263.31,1050.0,263.39,263.42,263.23,263.31,1050.0
2023-08-24 15:20:00,263.39,263.39,263.23,263.3,1400.0,263.39,263.39,263.23,263.3,1400.0
2023-08-24 15:25:00,263.36,263.6,263.36,263.6,1397.0,263.36,263.6,263.36,263.6,1397.0
2023-08-24 15:30:00,263.56,263.65,263.46,263.56,1703.0,263.56,263.65,263.46,263.56,1703.0
2023-08-24 15:35:00,263.53,263.53,263.32,263.45,2074.0,263.53,263.53,263.32,263.45,2074.0
2023-08-24 15:40:00,263.36,263.48,263.29,263.38,2637.0,263.36,263.48,263.29,263.38,2637.0
2023-08-24 15:45:00,263.27,263.28,262.9,262.93,2300.0,263.27,263.28,262.9,262.93,2300.0
2023-08-24 15:50:00,262.93,263.09,262.57,262.63,11577.0,262.93,263.09,262.57,262.63,11577.0
2023-08-24 15:55:00,262.59,262.89,262.34,262.43,24481.0,262.59,262.89,262.34,262.43,24481.0
2023-08-25 09:30:00,263.0,263.82,263.0,263.72,7727.0,263.0,263.82,263.0,263.72,7727.0
2023-08-25 09:35:00,263.71,264.04,262.71,263.0,15566.0,263.71,264.04,262.71,263.0,15566.0
2023-08-25 09:40:00,262.72,263.21,262.2,262.2,3700.0,262.72,263.21,262.2,262.2,3700.0
2023-08-25 09:45:00,262.42,262.91,261.59,262.02,5125.0,262.42,262.91,261.59,262.02,5125.0
2023-08-25 09:50:00,261.89,262.04,261.46,261.67,6976.0,261.89,262.04,261.46,261.67,6976.0
2023-08-25 09:55:00,261.5,261.65,261.17,261.48,4703.0,261.5,261.65,261.17,261.48,4703.0
2023-08-25 10:00:00,261.51,262.14,261.51,261.97,5999.0,261.51,262.14,261.51,261.97,5999.0
2023-08-25 10:05:00,261.82,262.21,261.68,261.84,2870.0,261.82,262.21,261.68,261.84,2870.0
2023-08-25 10:10:00,262.0,262.13,261.78,261.86,4352.0,262.0,262.13,261.78,261.86,4352.0
2023-08-25 10:15:00,262.13,262.71,262.09,262.15,2916.0,262.13,262.71,262.09,262.15,2916.0
2023-08-25 10:20:00,262.13,262.13,261.69,261.9,1625.0,262.13,262.13,261.69,261.9,1625.0
2023-08-25 10:25:00,261.25,261.43,261.16,261.35,1510.0,261.25,261.43,261.16,261.35,1510.0
2023-08-25 10:30:00,261.2,261.43,261.17,261.26,900.0,261.2,261.43,261.17,261.26,900.0
2023-08-25 10:35:00,261.41,261.83,261.25,261.82,1831.0,261.41,261.83,261.25,261.82,1831.0
2023-08-25 10:40:00,261.9,261.97,261.55,261.56,2200.0,261.9,261.97,261.55,261.56,2200.0
2023-08-25 10:45:00,261.43,261.45,261.09,261.4,1800.0,261.43,261.45,261.09,261.4,1800.0
2023-08-25 10:50:00,261.57,261.64,261.57,261.63,700.0,261.57,261.64,261.57,261.63,700.0
2023-08-25 10:55:00,261.67,261.78,261.56,261.59,1200.0,261.67,261.78,261.56,261.59,1200.0
2023-08-25 11:00:00,261.59,261.75,261.42,261.75,2117.0,261.59,261.75,261.42,261.75,2117.0
2023-08-25 11:05:00,261.86,262.26,261.79,262.26,1700.0,261.86,262.26,261.79,262.26,1700.0
2023-08-25 11:10:00,262.28,262.66,262.27,262.46,2105.0,262.28,262.66,262.27,262.46,2105.0
2023-08-25 11:15:00,262.48,262.48,261.9,261.92,3579.0,262.48,262.48,261.9,261.92,3579.0
2023-08-25 11:20:00,261.82,261.83,261.49,261.74,1400.0,261.82,261.83,261.49,261.74,1400.0
2023-08-25 11:25:00,261.79,262.13,261.75,262.13,2664.0,261.79,262.13,261.75,262.13,2664.0
2023-08-25 11:30:00,262.34,262.42,262.05,262.1,8892.0,262.34,262.42,262.05,262.1,8892.0
2023-08-25 11:35:00,262.09,262.93,262.08,262.93,3700.0,262.09,262.93,262.08,262.93,3700.0
2023-08-25 11:40:00,262.75,262.8,262.36,262.5,2424.0,262.75,262.8,262.36,262.5,2424.0
2023-08-25 11:45:00,262.43,262.56,262.33,262.42,1448.0,262.43,262.56,262.33,262.42,1448.0
2023-08-25 11:50:00,262.43,262.85,262.42,262.66,1429.0,262.43,262.85,262.42,262.66,1429.0
2023-08-25 11:55:00,262.76,262.78,262.51,262.78,1500.0,262.76,262.78,262.51,262.78,1500.0
2023-08-25 12:00:00,262.8,263.19,262.79,263.19,850.0,262.8,263.19,262.79,263.19,850.0
2023-08-25 12:05:00,263.23,263.23,262.77,262.78,5551.0,263.23,263.23,262.77,262.78,5551.0
2023-08-25 12:10:00,262.89,262.98,262.53,262.98,1350.0,262.89,262.98,262.53,262.98,1350.0
2023-08-25 12:15:00,262.9,263.01,262.75,262.95,2000.0,262.9,263.01,262.75,262.95,2000.0
2023-08-25 12:20:00,262.94,263.16,262.94,263.1,800.0,262.94,263.16,262.94,263.1,800.0
2023-08-25 12:25:00,263.15,263.28,263.13,263.21,820.0,263.15,263.28,263.13,263.21,820.0
2023-08-25 12:30:00,263.12,263.15,262.96,263.06,2809.0,263.12,263.15,262.96,263.06,2809.0
2023-08-25 12:35:00,263.03,263.22,262.94,263.21,2087.0,263.03,263.22,262.94,263.21,2087.0
2023-08-25 12:40:00,263.23,263.23,263.12,263.23,600.0,263.23,263.23,263.12,263.23,600.0
2023-08-25 12:45:00,263.11,263.22,262.96,263.22,1340.0,263.11,263.22,262.96,263.22,1340.0
2023-08-25 12:50:00,263.24,263.24,262.71,262.92,2000.0,263.24,263.24,262.71,262.92,2000.0
2023-08-25 12:55:00,262.85,263.05,262.73,263.0,1500.0,262.85,263.05,262.73,263.0,1500.0
2023-08-25 13:00:00,263.13,263.29,263.13,263.2,2200.0,263.13,263.29,263.13,263.2,2200.0
2023-08-25 13:05:00,263.15,263.17,262.99,263.17,5210.0,263.15,263.17,262.99,263.17,5210.0
2023-08-25 13:10:00,263.07,263.07,262.74,262.89,2200.0,263.07,263.07,262.74,262.89,2200.0
2023-08-25 13:15:00,262.93,263.19,262.9,263.05,5399.0,262.93,263.19,262.9,263.05,5399.0
2023-08-25 13:20:00,263.09,263.09,262.89,262.89,2600.0,263.09,263.09,262.89,262.89,2600.0
2023-08-25 13:25:00,262.87,263.04,262.87,263.0,2801.0,262.87,263.04,262.87,263.0,2801.0
2023-08-25 13:30:00,262.95,263.08,262.83,263.01,3624.0,262.95,263.08,262.83,263.01,3624.0
2023-08-25 13:35:00,262.96,263.05,262.78,262.79,2064.0,262.96,263.05,262.78,262.79,2064.0
2023-08-25 13:40:00,262.86,263.12,262.85,263.07,981.0,262.86,263.12,262.85,263.07,981.0
2023-08-25 13:45:00,263.11,263.16,263.03,263.15,816.0,263.11,263.16,263.03,263.15,816.0
2023-08-25 13:50:00,263.26,263.61,263.26,263.61,2033.0,263.26,263.61,263.26,263.61,2033.0
2023-08-25 13:55:00,263.62,263.75,263.61,263.75,300.0,263.62,263.75,263.61,263.75,300.0
2023-08-25 14:00:00,263.77,263.84,263.7,263.84,1499.0,263.77,263.84,263.7,263.84,1499.0
2023-08-25 14:05:00,263.83,264.02,263.83,263.88,1402.0,263.83,264.02,263.83,263.88,1402.0
2023-08-25 14:10:00,263.85,263.92,263.69,263.8,3799.0,263.85,263.92,263.69,263.8,3799.0
2023-08-25 14:15:00,263.69,263.86,263.53,263.86,1400.0,263.69,263.86,263.53,263.86,1400.0
2023-08-25 14:20:00,263.92,264.32,263.91,264.08,2435.0,263.92,264.32,263.91,264.08,2435.0
2023-08-25 14:25:00,264.19,264.33,264.18,264.32,320.0,264.19,264.33,264.18,264.32,320.0
2023-08-25 14:30:00,264.53,264.7,264.49,264.59,2033.0,264.53,264.7,264.49,264.59,2033.0
2023-08-25 14:35:00,264.59,264.61,264.32,264.37,2600.0,264.59,264.61,264.32,264.37,2600.0
2023-08-25 14:40:00,264.31,264.45,264.09,264.09,1411.0,264.31,264.45,264.09,264.09,1411.0
2023-08-25 14:45:00,264.03,264.41,264.02,264.41,2075.0,264.03,264.41,264.02,264.41,2075.0
2023-08-25 14:50:00,264.44,264.46,264.3,264.33,3866.0,264.44,264.46,264.3,264.33,3866.0
2023-08-25 14:55:00,264.33,264.38,264.27,264.36,2453.0,264.33,264.38,264.27,264.36,2453.0
2023-08-25 15:00:00,264.36,264.49,264.07,264.16,7585.0,264.36,264.49,264.07,264.16,7585.0
2023-08-25 15:05:00,264.25,264.28,264.01,264.18,3328.0,264.25,264.28,264.01,264.18,3328.0
2023-08-25 15:10:00,264.17,264.17,263.97,264.16,2300.0,264.17,264.17,263.97,264.16,2300.0
2023-08-25 15:15:00,264.05,264.14,263.93,263.93,1805.0,264.05,264.14,263.93,263.93,1805.0
2023-08-25 15:20:00,264.0,264.13,263.97,264.04,1900.0,264.0,264.13,263.97,264.04,1900.0
2023-08-25 15:25:00,264.06,264.23,264.06,264.17,1900.0,264.06,264.23,264.06,264.17,1900.0
2023-08-25 15:30:00,264.18,264.69,264.17,264.69,6100.0,264.18,264.69,264.17,264.69,6100.0
2023-08-25 15:35:00,264.61,264.72,264.45,264.59,5421.0,264.61,264.72,264.45,264.59,5421.0
2023-08-25 15:40:00,264.52,264.69,264.44,264.53,7100.0,264.52,264.69,264.44,264.53,7100.0
2023-08-25 15:45:00,264.51,264.59,264.19,264.23,10671.0,264.51,264.59,264.19,264.23,10671.0
2023-08-25 15:50:00,264.17,264.4,264.08,264.4,14211.0,264.17,264.4,264.08,264.4,14211.0
2023-08-25 15:55:00,264.44,264.79,264.31,264.39,28257.0,264.44,264.79,264.31,264.39,28257.0
2023-08-28 09:30:00,265.48,266.05,264.94,265.8,9761.0,265.48,266.05,264.94,265.8,9761.0
2023-08-28 09:35:00,265.86,265.98,265.61,265.61,415.0,265.86,265.98,265.61,265.61,415.0
2023-08-28 09:40:00,265.98,266.47,265.81,266.22,1588.0,265.98,266.47,265.81,266.22,1588.0
2023-08-28 09:45:00,266.23,266.23,266.23,266.23,100.0,266.23,266.23,266.23,266.23,100.0
2023-08-28 09:50:00,266.17,266.17,265.7,265.96,900.0,266.17,266.17,265.7,265.96,900.0
2023-08-28 09:55:00,266.32,266.32,265.86,265.87,1006.0,266.32,266.32,265.86,265.87,1006.0
2023-08-28 10:00:00,265.86,265.96,265.66,265.96,1240.0,265.86,265.96,265.66,265.96,1240.0
2023-08-28 10:05:00,266.07,266.09,265.88,265.88,1547.0,266.07,266.09,265.88,265.88,1547.0
2023-08-28 10:10:00,265.77,265.9,265.3,265.41,838.0,265.77,265.9,265.3,265.41,838.0
2023-08-28 10:15:00,265.26,265.26,265.07,265.08,1583.0,265.26,265.26,265.07,265.08,1583.0
2023-08-28 10:20:00,265.13,265.68,265.07,265.55,13604.0,265.13,265.68,265.07,265.55,13604.0
2023-08-28 10:25:00,265.63,265.64,265.63,265.63,108.0,265.63,265.64,265.63,265.63,108.0
2023-08-28 10:30:00,265.65,265.82,265.57,265.67,2411.0,265.65,265.82,265.57,265.67,2411.0
2023-08-28 10:35:00,265.6,265.6,265.6,265.6,100.0,265.6,265.6,265.6,265.6,100.0
2023-08-28 10:40:00,265.46,265.46,264.87,265.12,2392.0,265.46,265.46,264.87,265.12,2392.0
2023-08-28 10:45:00,265.35,265.35,264.95,264.95,908.0,265.35,265.35,264.95,264.95,908.0
2023-08-28 10:50:00,264.87,264.87,264.62,264.62,423.0,264.87,264.87,264.62,264.62,423.0
2023-08-28 10:55:00,264.65,264.66,264.48,264.49,1300.0,264.65,264.66,264.48,264.49,1300.0
2023-08-28 11:00:00,264.46,264.49,263.79,263.79,1300.0,264.46,264.49,263.79,263.79,1300.0
2023-08-28 11:05:00,264.04,264.2,263.72,263.72,2562.0,264.04,264.2,263.72,263.72,2562.0
2023-08-28 11:10:00,263.66,264.06,263.54,264.06,2104.0,263.66,264.06,263.54,264.06,2104.0
2023-08-28 11:15:00,264.17,264.35,264.16,264.17,1530.0,264.17,264.35,264.16,264.17,1530.0
2023-08-28 11:20:00,264.17,264.17,263.99,264.03,1600.0,264.17,264.17,263.99,264.03,1600.0
2023-08-28 11:25:00,264.2,264.52,264.16,264.44,1700.0,264.2,264.52,264.16,264.44,1700.0
2023-08-28 11:30:00,264.48,264.48,264.33,264.34,503.0,264.48,264.48,264.33,264.34,503.0
2023-08-28 11:35:00,264.31,264.63,264.31,264.63,2050.0,264.31,264.63,264.31,264.63,2050.0
2023-08-28 11:40:00,264.43,264.43,264.43,264.43,508.0,264.43,264.43,264.43,264.43,508.0
2023-08-28 11:45:00,264.45,264.62,264.39,264.43,1054.0,264.45,264.62,264.39,264.43,1054.0
2023-08-28 11:50:00,264.58,264.58,264.58,264.58,300.0,264.58,264.58,264.58,264.58,300.0
2023-08-28 11:55:00,264.58,264.73,264.55,264.73,600.0,264.58,264.73,264.55,264.73,600.0
2023-08-28 12:00:00,264.88,264.88,264.34,264.35,1303.0,264.88,264.88,264.34,264.35,1303.0
2023-08-28 12:05:00,264.21,264.21,264.16,264.16,500.0,264.21,264.21,264.16,264.16,500.0
2023-08-28 12:10:00,264.18,264.18,264.17,264.18,100.0,264.18,264.18,264.17,264.18,100.0
2023-08-28 12:15:00,264.22,264.22,264.22,264.22,1295.0,264.22,264.22,264.22,264.22,1295.0
2023-08-28 12:20:00,263.98,264.19,263.98,264.19,700.0,263.98,264.19,263.98,264.19,700.0
2023-08-28 12:25:00,264.03,264.34,264.03,264.31,851.0,264.03,264.34,264.03,264.31,851.0
2023-08-28 12:30:00,264.14,264.14,264.14,264.14,100.0,264.14,264.14,264.14,264.14,100.0
2023-08-28 12:35:00,264.0,264.01,264.0,264.0,100.0,264.0,264.01,264.0,264.0,100.0
2023-08-28 12:40:00,264.16,264.25,264.13,264.19,1956.0,264.16,264.25,264.13,264.19,1956.0
2023-08-28 12:45:00,264.36,264.43,264.32,264.34,575.0,264.36,264.43,264.32,264.34,575.0
2023-08-28 12:50:00,264.3,264.3,264.13,264.13,569.0,264.3,264.3,264.13,264.13,569.0
2023-08-28 12:55:00,264.19,264.4,264.19,264.3,1000.0,264.19,264.4,264.19,264.3,1000.0
2023-08-28 13:00:00,264.59,264.64,264.52,264.55,700.0,264.59,264.64,264.52,264.55,700.0
2023-08-28 13:05:00,264.57,264.73,264.54,264.54,700.0,264.57,264.73,264.54,264.54,700.0
2023-08-28 13:10:00,264.55,264.55,264.43,264.43,600.0,264.55,264.55,264.43,264.43,600.0
2023-08-28 13:15:00,264.32,264.32,264.28,264.28,1065.0,264.32,264.32,264.28,264.28,1065.0
2023-08-28 13:20:00,264.3,264.33,264.26,264.33,517.0,264.3,264.33,264.26,264.33,517.0
2023-08-28 13:25:00,264.41,264.45,264.39,264.39,990.0,264.41,264.45,264.39,264.39,990.0
2023-08-28 13:30:00,264.55,265.0,264.49,264.82,5825.0,264.55,265.0,264.49,264.82,5825.0
2023-08-28 13:35:00,264.7,264.74,264.7,264.74,300.0,264.7,264.74,264.7,264.74,300.0
2023-08-28 13:40:00,264.93,264.95,264.92,264.93,516.0,264.93,264.95,264.92,264.93,516.0
2023-08-28 13:45:00,264.86,264.86,264.53,264.56,1300.0,264.86,264.86,264.53,264.56,1300.0
2023-08-28 13:50:00,264.65,264.65,264.31,264.31,2609.0,264.65,264.65,264.31,264.31,2609.0
2023-08-28 13:55:00,264.25,264.39,264.0,264.33,1791.0,264.25,264.39,264.0,264.33,1791.0
2023-08-28 14:00:00,264.17,264.24,264.07,264.07,400.0,264.17,264.24,264.07,264.07,400.0
2023-08-28 14:05:00,264.02,264.27,264.02,264.27,432.0,264.02,264.27,264.02,264.27,432.0
2023-08-28 14:10:00,264.08,264.37,264.08,264.33,600.0,264.08,264.37,264.08,264.33,600.0
2023-08-28 14:15:00,264.15,264.15,264.15,264.15,100.0,264.15,264.15,264.15,264.15,100.0
2023-08-28 14:20:00,264.35,264.35,264.29,264.3,200.0,264.35,264.35,264.29,264.3,200.0
2023-08-28 14:25:00,264.32,264.48,264.32,264.33,1050.0,264.32,264.48,264.32,264.33,1050.0
2023-08-28 14:30:00,264.44,264.44,264.44,264.44,100.0,264.44,264.44,264.44,264.44,100.0
2023-08-28 14:35:00,264.47,264.59,264.31,264.44,1900.0,264.47,264.59,264.31,264.44,1900.0
2023-08-28 14:40:00,264.45,264.61,264.45,264.59,1500.0,264.45,264.61,264.45,264.59,1500.0
2023-08-28 14:45:00,264.55,264.75,264.54,264.6,1000.0,264.55,264.75,264.54,264.6,1000.0
2023-08-28 14:50:00,264.61,264.84,264.5,264.52,1807.0,264.61,264.84,264.5,264.52,1807.0
2023-08-28 14:55:00,264.67,264.67,264.58,264.59,600.0,264.67,264.67,264.58,264.59,600.0
2023-08-28 15:00:00,264.51,264.6,264.51,264.6,300.0,264.51,264.6,264.51,264.6,300.0
2023-08-28 15:05:00,264.66,264.69,264.66,264.69,300.0,264.66,264.69,264.66,264.69,300.0
2023-08-28 15:10:00,264.68,264.68,264.53,264.61,1272.0,264.68,264.68,264.53,264.61,1272.0
2023-08-28 15:15:00,264.54,264.78,264.54,264.66,3277.0,264.54,264.78,264.54,264.66,3277.0
2023-08-28 15:20:00,264.57,264.57,264.47,264.47,500.0,264.57,264.57,264.47,264.47,500.0
2023-08-28 15:25:00,264.45,264.64,264.45,264.59,1620.0,264.45,264.64,264.45,264.59,1620.0
2023-08-28 15:30:00,264.53,264.67,264.53,264.57,800.0,264.53,264.67,264.53,264.57,800.0
2023-08-28 15:35:00,264.54,264.69,264.53,264.59,3021.0,264.54,264.69,264.53,264.59,3021.0
2023-08-28 15:40:00,264.59,264.61,264.48,264.61,1010.0,264.59,264.61,264.48,264.61,1010.0
2023-08-28 15:45:00,264.71,265.31,264.71,265.16,6079.0,264.71,265.31,264.71,265.16,6079.0
2023-08-28 15:50:00,265.09,265.34,264.97,265.26,6522.0,265.09,265.34,264.97,265.26,6522.0
2023-08-28 15:55:00,265.33,265.34,264.88,265.06,19401.0,265.33,265.34,264.88,265.06,19401.0
2023-08-29 09:30:00,265.35,266.15,265.11,266.15,8006.0,265.35,266.15,265.11,266.15,8006.0
2023-08-29 09:35:00,266.69,267.42,266.66,267.32,2078.0,266.69,267.42,266.66,267.32,2078.0
2023-08-29 09:40:00,267.46,267.73,267.16,267.46,3666.0,267.46,267.73,267.16,267.46,3666.0
2023-08-29 09:45:00,267.49,267.49,266.73,266.87,4713.0,267.49,267.49,266.73,266.87,4713.0
2023-08-29 09:50:00,266.8,267.05,266.48,266.93,3525.0,266.8,267.05,266.48,266.93,3525.0
2023-08-29 09:55:00,267.0,267.18,266.82,267.13,7100.0,267.0,267.18,266.82,267.13,7100.0
2023-08-29 10:00:00,267.05,267.83,266.55,266.65,9865.0,267.05,267.83,266.55,266.65,9865.0
2023-08-29 10:05:00,266.8,267.2,266.8,266.86,3300.0,266.8,267.2,266.8,266.86,3300.0
2023-08-29 10:10:00,266.77,266.86,266.46,266.81,4265.0,266.77,266.86,266.46,266.81,4265.0
2023-08-29 10:15:00,266.97,267.12,266.38,266.38,2690.0,266.97,267.12,266.38,266.38,2690.0
2023-08-29 10:20:00,266.39,266.68,266.3,266.55,1326.0,266.39,266.68,266.3,266.55,1326.0
2023-08-29 10:25:00,266.32,266.79,266.23,266.77,2200.0,266.32,266.79,266.23,266.77,2200.0
2023-08-29 10:30:00,266.76,267.03,266.74,266.87,2350.0,266.76,267.03,266.74,266.87,2350.0
2023-08-29 10:35:00,266.67,266.67,266.35,266.35,1400.0,266.67,266.67,266.35,266.35,1400.0
2023-08-29 10:40:00,266.48,266.57,266.31,266.35,2595.0,266.48,266.57,266.31,266.35,2595.0
2023-08-29 10:45:00,266.35,266.61,266.26,266.59,2060.0,266.35,266.61,266.26,266.59,2060.0
2023-08-29 10:50:00,266.59,266.7,266.49,266.58,1887.0,266.59,266.7,266.49,266.58,1887.0
2023-08-29 10:55:00,266.6,266.74,266.44,266.7,2539.0,266.6,266.74,266.44,266.7,2539.0
2023-08-29 11:00:00,266.88,266.89,266.5,266.5,1116.0,266.88,266.89,266.5,266.5,1116.0
2023-08-29 11:05:00,266.62,266.93,266.62,266.67,1300.0,266.62,266.93,266.62,266.67,1300.0
2023-08-29 11:10:00,266.79,266.79,266.44,266.7,898.0,266.79,266.79,266.44,266.7,898.0
2023-08-29 11:15:00,266.72,266.87,266.53,266.71,4029.0,266.72,266.87,266.53,266.71,4029.0
2023-08-29 11:20:00,266.71,266.87,266.6,266.62,2717.0,266.71,266.87,266.6,266.62,2717.0
2023-08-29 11:25:00,266.74,266.89,266.62,266.62,1859.0,266.74,266.89,266.62,266.62,1859.0
2023-08-29 11:30:00,266.63,266.72,266.62,266.64,400.0,266.63,266.72,266.62,266.64,400.0
2023-08-29 11:35:00,266.59,266.69,266.58,266.63,1000.0,266.59,266.69,266.58,266.63,1000.0
2023-08-29 11:40:00,266.71,266.93,266.56,266.56,3401.0,266.71,266.93,266.56,266.56,3401.0
2023-08-29 11:45:00,266.56,266.67,266.55,266.56,1038.0,266.56,266.67,266.55,266.56,1038.0
2023-08-29 11:50:00,266.52,266.57,266.32,266.57,1600.0,266.52,266.57,266.32,266.57,1600.0
2023-08-29 11:55:00,266.48,266.56,266.38,266.56,1922.0,266.48,266.56,266.38,266.56,1922.0
2023-08-29 12:00:00,266.58,266.73,266.58,266.72,600.0,266.58,266.73,266.58,266.72,600.0
2023-08-29 12:05:00,266.75,266.75,266.75,266.75,200.0,266.75,266.75,266.75,266.75,200.0
2023-08-29 12:10:00,266.71,266.74,266.69,266.69,1400.0,266.71,266.74,266.69,266.69,1400.0
2023-08-29 12:15:00,266.81,267.01,266.81,267.0,1135.0,266.81,267.01,266.81,267.0,1135.0
2023-08-29 12:20:00,267.0,267.37,266.92,267.37,2433.0,267.0,267.37,266.92,267.37,2433.0
2023-08-29 12:25:00,267.37,267.61,267.24,267.57,3048.0,267.37,267.61,267.24,267.57,3048.0
2023-08-29 12:30:00,267.5,267.5,267.28,267.29,600.0,267.5,267.5,267.28,267.29,600.0
2023-08-29 12:35:00,267.18,267.43,267.18,267.41,904.0,267.18,267.43,267.18,267.41,904.0
2023-08-29 12:40:00,267.3,267.42,267.29,267.42,1841.0,267.3,267.42,267.29,267.42,1841.0
2023-08-29 12:45:00,267.21,267.21,267.16,267.17,200.0,267.21,267.21,267.16,267.17,200.0
2023-08-29 12:50:00,267.22,267.57,267.22,267.57,1160.0,267.22,267.57,267.22,267.57,1160.0
2023-08-29 12:55:00,267.44,267.67,267.44,267.57,1000.0,267.44,267.67,267.44,267.57,1000.0
2023-08-29 13:00:00,267.57,267.57,267.57,267.57,0.0,267.57,267.57,267.57,267.57,0.0
2023-08-29 13:05:00,267.89,267.9,267.66,267.66,1300.0,267.89,267.9,267.66,267.66,1300.0
2023-08-29 13:10:00,267.61,267.71,267.61,267.71,375.0,267.61,267.71,267.61,267.71,375.0
2023-08-29 13:15:00,267.71,267.71,267.51,267.51,800.0,267.71,267.71,267.51,267.51,800.0
2023-08-29 13:20:00,267.51,267.51,267.51,267.51,0.0,267.51,267.51,267.51,267.51,0.0
2023-08-29 13:25:00,267.54,267.55,267.41,267.41,1000.0,267.54,267.55,267.41,267.41,1000.0
2023-08-29 13:30:00,267.44,267.55,267.36,267.36,882.0,267.44,267.55,267.36,267.36,882.0
2023-08-29 13:35:00,267.4,267.48,267.39,267.47,1150.0,267.4,267.48,267.39,267.47,1150.0
2023-08-29 13:40:00,267.51,267.53,267.32,267.32,1450.0,267.51,267.53,267.32,267.32,1450.0
2023-08-29 13:45:00,267.44,267.5,267.38,267.43,700.0,267.44,267.5,267.38,267.43,700.0
2023-08-29 13:50:00,267.26,267.36,267.18,267.18,1332.0,267.26,267.36,267.18,267.18,1332.0
2023-08-29 13:55:00,267.11,267.29,267.1,267.14,1200.0,267.11,267.29,267.1,267.14,1200.0
2023-08-29 14:00:00,267.25,267.25,267.12,267.12,501.0,267.25,267.25,267.12,267.12,501.0
2023-08-29 14:05:00,267.18,267.26,267.18,267.18,300.0,267.18,267.26,267.18,267.18,300.0
2023-08-29 14:10:00,267.26,267.33,267.14,267.14,900.0,267.26,267.33,267.14,267.14,900.0
2023-08-29 14:15:00,267.04,267.06,267.04,267.04,300.0,267.04,267.06,267.04,267.04,300.0
2023-08-29 14:20:00,267.09,267.16,266.94,267.01,1700.0,267.09,267.16,266.94,267.01,1700.0
2023-08-29 14:25:00,266.92,267.11,266.76,266.91,1200.0,266.92,267.11,266.76,266.91,1200.0
2023-08-29 14:30:00,266.96,267.05,266.95,267.02,1733.0,266.96,267.05,266.95,267.02,1733.0
2023-08-29 14:35:00,267.02,267.05,266.85,266.9,1200.0,267.02,267.05,266.85,266.9,1200.0
2023-08-29 14:40:00,266.88,267.03,266.87,267.03,1127.0,266.88,267.03,266.87,267.03,1127.0
2023-08-29 14:45:00,267.06,267.06,266.93,266.95,1600.0,267.06,267.06,266.93,266.95,1600.0
2023-08-29 14:50:00,267.04,267.22,267.04,267.22,1169.0,267.04,267.22,267.04,267.22,1169.0
2023-08-29 14:55:00,267.27,267.27,267.05,267.11,1772.0,267.27,267.27,267.05,267.11,1772.0
2023-08-29 15:00:00,267.06,267.06,266.87,267.03,1300.0,267.06,267.06,266.87,267.03,1300.0
2023-08-29 15:05:00,267.2,267.29,267.12,267.29,1600.0,267.2,267.29,267.12,267.29,1600.0
2023-08-29 15:10:00,267.22,267.56,267.2,267.42,2405.0,267.22,267.56,267.2,267.42,2405.0
2023-08-29 15:15:00,267.36,267.48,267.29,267.46,3594.0,267.36,267.48,267.29,267.46,3594.0
2023-08-29 15:20:00,267.42,267.75,267.33,267.33,4563.0,267.42,267.75,267.33,267.33,4563.0
2023-08-29 15:25:00,267.46,267.81,267.46,267.73,3513.0,267.46,267.81,267.46,267.73,3513.0
2023-08-29 15:30:00,267.75,268.08,267.59,267.63,6715.0,267.75,268.08,267.59,267.63,6715.0
2023-08-29 15:35:00,267.61,267.84,267.6,267.69,2725.0,267.61,267.84,267.6,267.69,2725.0
2023-08-29 15:40:00,267.75,267.92,267.69,267.89,4746.0,267.75,267.92,267.69,267.89,4746.0
2023-08-29 15:45:00,267.89,268.07,267.72,267.76,4837.0,267.89,268.07,267.72,267.76,4837.0
2023-08-29 15:50:00,267.73,267.88,267.56,267.87,9597.0,267.73,267.88,267.56,267.87,9597.0
2023-08-29 15:55:00,267.96,268.15,267.76,268.01,22529.0,267.96,268.15,267.76,268.01,22529.0
2023-08-30 09:30:00,268.84,269.46,268.84,269.23,5299.0,268.84,269.46,268.84,269.23,5299.0
2023-08-30 09:35:00,269.23,269.23,268.79,268.97,4569.0,269.23,269.23,268.79,268.97,4569.0
2023-08-30 09:40:00,269.07,269.08,268.8,268.84,5275.0,269.07,269.08,268.8,268.84,5275.0
2023-08-30 09:45:00,268.85,268.92,268.56,268.92,8110.0,268.85,268.92,268.56,268.92,8110.0
2023-08-30 09:50:00,268.69,268.86,268.69,268.86,400.0,268.69,268.86,268.69,268.86,400.0
2023-08-30 09:55:00,268.41,268.76,268.4,268.74,13530.0,268.41,268.76,268.4,268.74,13530.0
2023-08-30 10:00:00,268.67,268.67,268.16,268.16,1814.0,268.67,268.67,268.16,268.16,1814.0
2023-08-30 10:05:00,268.12,268.15,267.86,267.87,9228.0,268.12,268.15,267.86,267.87,9228.0
2023-08-30 10:10:00,267.61,267.99,267.61,267.81,2100.0,267.61,267.99,267.61,267.81,2100.0
2023-08-30 10:15:00,267.55,267.55,267.3,267.44,1450.0,267.55,267.55,267.3,267.44,1450.0
2023-08-30 10:20:00,267.4,267.4,266.94,267.24,3435.0,267.4,267.4,266.94,267.24,3435.0
2023-08-30 10:25:00,267.09,267.16,266.88,266.9,1500.0,267.09,267.16,266.88,266.9,1500.0
2023-08-30 10:30:00,267.05,267.43,266.93,267.43,14700.0,267.05,267.43,266.93,267.43,14700.0
2023-08-30 10:35:00,267.42,267.42,266.56,266.56,3008.0,267.42,267.42,266.56,266.56,3008.0
2023-08-30 10:40:00,266.56,266.91,266.55,266.75,1700.0,266.56,266.91,266.55,266.75,1700.0
2023-08-30 10:45:00,266.76,267.13,266.76,267.13,800.0,266.76,267.13,266.76,267.13,800.0
2023-08-30 10:50:00,267.39,267.39,267.09,267.37,1210.0,267.39,267.39,267.09,267.37,1210.0
2023-08-30 10:55:00,267.32,267.39,267.17,267.18,500.0,267.32,267.39,267.17,267.18,500.0
2023-08-30 11:00:00,267.25,267.29,266.96,266.97,2815.0,267.25,267.29,266.96,266.97,2815.0
2023-08-30 11:05:00,267.09,267.1,266.83,266.84,500.0,267.09,267.1,266.83,266.84,500.0
2023-08-30 11:10:00,266.98,266.98,266.8,266.81,2038.0,266.98,266.98,266.8,266.81,2038.0
2023-08-30 11:15:00,266.69,266.86,266.55,266.86,2502.0,266.69,266.86,266.55,266.86,2502.0
2023-08-30 11:20:00,266.93,266.93,266.87,266.88,639.0,266.93,266.93,266.87,266.88,639.0
2023-08-30 11:25:00,266.94,266.94,266.65,266.85,3164.0,266.94,266.94,266.65,266.85,3164.0
2023-08-30 11:30:00,266.86,267.07,266.82,267.07,1251.0,266.86,267.07,266.82,267.07,1251.0
2023-08-30 11:35:00,267.08,267.18,266.89,266.97,900.0,267.08,267.18,266.89,266.97,900.0
2023-08-30 11:40:00,266.92,266.92,266.62,266.63,1998.0,266.92,266.92,266.62,266.63,1998.0
2023-08-30 11:45:00,266.62,266.62,266.39,266.5,3000.0,266.62,266.62,266.39,266.5,3000.0
2023-08-30 11:50:00,266.49,266.78,266.49,266.75,1800.0,266.49,266.78,266.49,266.75,1800.0
2023-08-30 11:55:00,266.73,266.8,266.67,266.67,1000.0,266.73,266.8,266.67,266.67,1000.0
2023-08-30 12:00:00,266.69,266.69,266.57,266.57,708.0,266.69,266.69,266.57,266.57,708.0
2023-08-30 12:05:00,266.72,266.84,266.53,266.53,1410.0,266.72,266.84,266.53,266.53,1410.0
2023-08-30 12:10:00,266.65,266.66,266.49,266.49,890.0,266.65,266.66,266.49,266.49,890.0
2023-08-30 12:15:00,266.56,266.57,266.39,266.5,1000.0,266.56,266.57,266.39,266.5,1000.0
2023-08-30 12:20:00,266.54,266.63,266.54,266.57,400.0,266.54,266.63,266.54,266.57,400.0
2023-08-30 12:25:00,266.65,266.65,266.54,266.56,1400.0,266.65,266.65,266.54,266.56,1400.0
2023-08-30 12:30:00,266.64,266.64,266.53,266.57,1600.0,266.64,266.64,266.53,266.57,1600.0
2023-08-30 12:35:00,266.52,266.52,266.08,266.08,3212.0,266.52,266.52,266.08,266.08,3212.0
2023-08-30 12:40:00,266.16,266.31,266.15,266.21,1300.0,266.16,266.31,266.15,266.21,1300.0
2023-08-30 12:45:00,266.27,266.44,266.12,266.18,9482.0,266.27,266.44,266.12,266.18,9482.0
2023-08-30 12:50:00,266.09,266.09,265.54,265.79,3270.0,266.09,266.09,265.54,265.79,3270.0
2023-08-30 12:55:00,265.72,265.97,265.69,265.69,1337.0,265.72,265.97,265.69,265.69,1337.0
2023-08-30 13:00:00,265.85,265.85,265.65,265.83,886.0,265.85,265.85,265.65,265.83,886.0
2023-08-30 13:05:00,265.83,265.83,265.69,265.69,400.0,265.83,265.83,265.69,265.69,400.0
2023-08-30 13:10:00,265.61,265.62,265.43,265.5,4900.0,265.61,265.62,265.43,265.5,4900.0
2023-08-30 13:15:00,265.37,265.62,265.25,265.6,2900.0,265.37,265.62,265.25,265.6,2900.0
2023-08-30 13:20:00,265.51,265.58,265.44,265.44,1290.0,265.51,265.58,265.44,265.44,1290.0
2023-08-30 13:25:00,265.47,265.81,265.43,265.77,2209.0,265.47,265.81,265.43,265.77,2209.0
2023-08-30 13:30:00,265.5,265.78,265.5,265.74,1119.0,265.5,265.78,265.5,265.74,1119.0
2023-08-30 13:35:00,265.76,265.83,265.69,265.78,1324.0,265.76,265.83,265.69,265.78,1324.0
2023-08-30 13:40:00,265.8,266.07,265.79,266.07,1693.0,265.8,266.07,265.79,266.07,1693.0
2023-08-30 13:45:00,265.97,266.05,265.97,266.05,960.0,265.97,266.05,265.97,266.05,960.0
2023-08-30 13:50:00,265.88,265.91,265.82,265.82,600.0,265.88,265.91,265.82,265.82,600.0
2023-08-30 13:55:00,265.88,266.06,265.88,266.05,1980.0,265.88,266.06,265.88,266.05,1980.0
2023-08-30 14:00:00,265.9,266.01,265.86,266.01,1270.0,265.9,266.01,265.86,266.01,1270.0
2023-08-30 14:05:00,266.02,266.35,265.93,266.35,7509.0,266.02,266.35,265.93,266.35,7509.0
2023-08-30 14:10:00,266.4,266.44,266.24,266.38,2102.0,266.4,266.44,266.24,266.38,2102.0
2023-08-30 14:15:00,266.38,266.42,266.24,266.34,2004.0,266.38,266.42,266.24,266.34,2004.0
2023-08-30 14:20:00,266.34,266.42,266.07,266.07,2008.0,266.34,266.42,266.07,266.07,2008.0
2023-08-30 14:25:00,265.99,266.35,265.98,266.21,6765.0,265.99,266.35,265.98,266.21,6765.0
2023-08-30 14:30:00,266.21,266.32,266.21,266.32,652.0,266.21,266.32,266.21,266.32,652.0
2023-08-30 14:35:00,266.5,266.89,266.49,266.73,1458.0,266.5,266.89,266.49,266.73,1458.0
2023-08-30 14:40:00,266.75,266.75,266.25,266.66,4871.0,266.75,266.75,266.25,266.66,4871.0
2023-08-30 14:45:00,266.79,266.79,266.68,266.68,200.0,266.79,266.79,266.68,266.68,200.0
2023-08-30 14:50:00,266.7,266.9,266.7,266.78,1817.0,266.7,266.9,266.7,266.78,1817.0
2023-08-30 14:55:00,266.7,266.92,266.66,266.91,1500.0,266.7,266.92,266.66,266.91,1500.0
2023-08-30 15:00:00,266.93,267.08,266.89,266.93,2890.0,266.93,267.08,266.89,266.93,2890.0
2023-08-30 15:05:00,267.04,267.25,267.0,267.06,2085.0,267.04,267.25,267.0,267.06,2085.0
2023-08-30 15:10:00,267.06,267.16,266.85,267.03,900.0,267.06,267.16,266.85,267.03,900.0
2023-08-30 15:15:00,267.05,267.13,266.95,267.01,1224.0,267.05,267.13,266.95,267.01,1224.0
2023-08-30 15:20:00,267.03,267.07,267.02,267.06,1398.0,267.03,267.07,267.02,267.06,1398.0
2023-08-30 15:25:00,267.06,267.09,266.93,267.03,2141.0,267.06,267.09,266.93,267.03,2141.0
2023-08-30 15:30:00,267.0,267.09,266.92,266.92,3312.0,267.0,267.09,266.92,266.92,3312.0
2023-08-30 15:35:00,266.97,267.1,266.94,266.94,3200.0,266.97,267.1,266.94,266.94,3200.0
2023-08-30 15:40:00,267.0,267.08,267.0,267.03,2218.0,267.0,267.08,267.0,267.03,2218.0
2023-08-30 15:45:00,267.04,267.27,266.97,267.05,7141.0,267.04,267.27,266.97,267.05,7141.0
2023-08-30 15:50:00,266.97,267.15,266.88,267.05,5454.0,266.97,267.15,266.88,267.05,5454.0
2023-08-30 15:55:00,267.14,267.35,266.84,267.19,16988.0,267.14,267.35,266.84,267.19,16988.0
2023-08-31 09:30:00,266.83,267.12,265.99,266.06,7275.0,266.83,267.12,265.99,266.06,7275.0
2023-08-31 09:35:00,265.58,266.72,265.58,265.81,2389.0,265.58,266.72,265.58,265.81,2389.0
2023-08-31 09:40:00,265.54,267.14,265.4,266.01,4800.0,265.54,267.14,265.4,266.01,4800.0
2023-08-31 09:45:00,265.71,266.06,265.32,266.06,1601.0,265.71,266.06,265.32,266.06,1601.0
2023-08-31 09:50:00,265.93,266.52,265.64,266.52,3799.0,265.93,266.52,265.64,266.52,3799.0
2023-08-31 09:55:00,266.48,266.76,266.37,266.49,3810.0,266.48,266.76,266.37,266.49,3810.0
2023-08-31 10:00:00,266.44,266.65,266.26,266.49,1425.0,266.44,266.65,266.26,266.49,1425.0
2023-08-31 10:05:00,266.49,266.74,266.4,266.65,2474.0,266.49,266.74,266.4,266.65,2474.0
2023-08-31 10:10:00,266.65,267.07,266.64,267.05,2737.0,266.65,267.07,266.64,267.05,2737.0
2023-08-31 10:15:00,267.2,267.2,266.94,266.95,1677.0,267.2,267.2,266.94,266.95,1677.0
2023-08-31 10:20:00,267.12,267.41,267.12,267.28,1179.0,267.12,267.41,267.12,267.28,1179.0
2023-08-31 10:25:00,267.14,267.79,267.04,267.71,2400.0,267.14,267.79,267.04,267.71,2400.0
2023-08-31 10:30:00,267.66,267.66,267.36,267.36,2293.0,267.66,267.66,267.36,267.36,2293.0
2023-08-31 10:35:00,267.31,267.36,267.23,267.26,1172.0,267.31,267.36,267.23,267.26,1172.0
2023-08-31 10:40:00,267.26,267.82,267.26,267.74,3214.0,267.26,267.82,267.26,267.74,3214.0
2023-08-31 10:45:00,267.56,267.95,267.56,267.91,937.0,267.56,267.95,267.56,267.91,937.0
2023-08-31 10:50:00,267.87,268.53,267.64,267.78,10940.0,267.87,268.53,267.64,267.78,10940.0
2023-08-31 10:55:00,267.95,268.24,267.48,268.09,1537.0,267.95,268.24,267.48,268.09,1537.0
2023-08-31 11:00:00,268.3,268.31,267.71,267.71,3506.0,268.3,268.31,267.71,267.71,3506.0
2023-08-31 11:05:00,267.56,267.82,267.52,267.76,1770.0,267.56,267.82,267.52,267.76,1770.0
2023-08-31 11:10:00,267.9,268.29,267.87,268.05,2827.0,267.9,268.29,267.87,268.05,2827.0
2023-08-31 11:15:00,267.97,268.08,267.88,268.04,2099.0,267.97,268.08,267.88,268.04,2099.0
2023-08-31 11:20:00,268.03,268.13,267.81,267.96,5732.0,268.03,268.13,267.81,267.96,5732.0
2023-08-31 11:25:00,268.14,268.27,268.05,268.27,2800.0,268.14,268.27,268.05,268.27,2800.0
2023-08-31 11:30:00,268.29,268.29,267.76,267.77,2429.0,268.29,268.29,267.76,267.77,2429.0
2023-08-31 11:35:00,267.64,268.04,267.54,267.69,2800.0,267.64,268.04,267.54,267.69,2800.0
2023-08-31 11:40:00,267.63,267.97,267.63,267.84,2500.0,267.63,267.97,267.63,267.84,2500.0
2023-08-31 11:45:00,267.84,268.21,267.83,268.21,1885.0,267.84,268.21,267.83,268.21,1885.0
2023-08-31 11:50:00,268.05,268.16,267.91,268.16,1200.0,268.05,268.16,267.91,268.16,1200.0
2023-08-31 11:55:00,268.22,268.29,268.07,268.12,2281.0,268.22,268.29,268.07,268.12,2281.0
2023-08-31 12:00:00,268.06,268.22,267.9,268.22,2907.0,268.06,268.22,267.9,268.22,2907.0
2023-08-31 12:05:00,268.23,268.32,267.98,267.99,2900.0,268.23,268.32,267.98,267.99,2900.0
2023-08-31 12:10:00,267.95,268.35,267.93,268.3,3729.0,267.95,268.35,267.93,268.3,3729.0
2023-08-31 12:15:00,268.3,268.39,267.99,268.09,3108.0,268.3,268.39,267.99,268.09,3108.0
2023-08-31 12:20:00,268.09,268.28,267.97,268.08,2894.0,268.09,268.28,267.97,268.08,2894.0
2023-08-31 12:25:00,268.02,268.23,268.02,268.23,1000.0,268.02,268.23,268.02,268.23,1000.0
2023-08-31 12:30:00,268.17,268.33,267.93,268.01,5234.0,268.17,268.33,267.93,268.01,5234.0
2023-08-31 12:35:00,268.07,268.08,267.85,267.98,2433.0,268.07,268.08,267.85,267.98,2433.0
2023-08-31 12:40:00,267.89,267.9,267.61,267.85,4117.0,267.89,267.9,267.61,267.85,4117.0
2023-08-31 12:45:00,267.79,267.79,267.45,267.5,2750.0,267.79,267.79,267.45,267.5,2750.0
2023-08-31 12:50:00,267.56,267.91,267.54,267.87,3085.0,267.56,267.91,267.54,267.87,3085.0
2023-08-31 12:55:00,267.92,268.3,267.92,268.03,10049.0,267.92,268.3,267.92,268.03,10049.0
2023-08-31 13:00:00,267.9,267.93,267.85,267.86,700.0,267.9,267.93,267.85,267.86,700.0
2023-08-31 13:05:00,267.92,268.27,267.78,268.16,3429.0,267.92,268.27,267.78,268.16,3429.0
2023-08-31 13:10:00,268.16,268.3,268.16,268.3,700.0,268.16,268.3,268.16,268.3,700.0
2023-08-31 13:15:00,268.3,268.44,268.24,268.27,2440.0,268.3,268.44,268.24,268.27,2440.0
2023-08-31 13:20:00,268.29,268.29,267.87,268.22,7899.0,268.29,268.29,267.87,268.22,7899.0
2023-08-31 13:25:00,267.9,268.57,267.9,268.48,6596.0,267.9,268.57,267.9,268.48,6596.0
2023-08-31 13:30:00,268.47,268.8,268.45,268.56,3278.0,268.47,268.8,268.45,268.56,3278.0
2023-08-31 13:35:00,268.56,268.67,268.53,268.54,1600.0,268.56,268.67,268.53,268.54,1600.0
2023-08-31 13:40:00,268.56,268.63,268.41,268.42,2550.0,268.56,268.63,268.41,268.42,2550.0
2023-08-31 13:45:00,268.36,268.64,268.36,268.46,2917.0,268.36,268.64,268.36,268.46,2917.0
2023-08-31 13:50:00,268.45,268.77,268.45,268.62,3588.0,268.45,268.77,268.45,268.62,3588.0
2023-08-31 13:55:00,268.72,268.8,268.57,268.68,6134.0,268.72,268.8,268.57,268.68,6134.0
2023-08-31 14:00:00,268.77,268.99,268.76,268.79,2503.0,268.77,268.99,268.76,268.79,2503.0
2023-08-31 14:05:00,268.74,268.94,268.74,268.77,3050.0,268.74,268.94,268.74,268.77,3050.0
2023-08-31 14:10:00,268.77,269.01,268.72,269.01,5163.0,268.77,269.01,268.72,269.01,5163.0
2023-08-31 14:15:00,269.02,269.04,268.69,268.69,2300.0,269.02,269.04,268.69,268.69,2300.0
2023-08-31 14:20:00,268.7,268.94,268.7,268.93,1845.0,268.7,268.94,268.7,268.93,1845.0
2023-08-31 14:25:00,269.0,269.18,268.91,268.97,2300.0,269.0,269.18,268.91,268.97,2300.0
2023-08-31 14:30:00,268.98,268.98,268.81,268.81,1095.0,268.98,268.98,268.81,268.81,1095.0
2023-08-31 14:35:00,268.9,268.97,268.73,268.74,1700.0,268.9,268.97,268.73,268.74,1700.0
2023-08-31 14:40:00,268.73,268.73,268.36,268.37,4774.0,268.73,268.73,268.36,268.37,4774.0
2023-08-31 14:45:00,268.4,268.57,268.35,268.57,2400.0,268.4,268.57,268.35,268.57,2400.0
2023-08-31 14:50:00,268.5,268.6,268.45,268.57,1986.0,268.5,268.6,268.45,268.57,1986.0
2023-08-31 14:55:00,268.61,268.68,268.55,268.65,3000.0,268.61,268.68,268.55,268.65,3000.0
2023-08-31 15:00:00,268.55,268.71,268.48,268.54,2560.0,268.55,268.71,268.48,268.54,2560.0
2023-08-31 15:05:00,268.44,268.64,268.42,268.58,4913.0,268.44,268.64,268.42,268.58,4913.0
2023-08-31 15:10:00,268.54,268.72,268.53,268.72,2799.0,268.54,268.72,268.53,268.72,2799.0
2023-08-31 15:15:00,268.78,268.79,268.32,268.43,3457.0,268.78,268.79,268.32,268.43,3457.0
2023-08-31 15:20:00,268.43,268.55,268.29,268.43,2726.0,268.43,268.55,268.29,268.43,2726.0
2023-08-31 15:25:00,268.35,268.72,268.26,268.48,5362.0,268.35,268.72,268.26,268.48,5362.0
2023-08-31 15:30:00,268.49,268.63,268.44,268.59,5748.0,268.49,268.63,268.44,268.59,5748.0
2023-08-31 15:35:00,268.49,268.62,268.39,268.62,7049.0,268.49,268.62,268.39,268.62,7049.0
2023-08-31 15:40:00,268.59,268.59,268.12,268.21,5031.0,268.59,268.59,268.12,268.21,5031.0
2023-08-31 15:45:00,268.26,268.26,267.76,267.85,7362.0,268.26,268.26,267.76,267.85,7362.0
2023-08-31 15:50:00,267.79,267.93,267.2,267.52,32115.0,267.79,267.93,267.2,267.52,32115.0
2023-08-31 15:55:00,267.57,267.81,267.34,267.54,30725.0,267.57,267.81,267.34,267.54,30725.0
2023-09-01 09:30:00,269.01,269.42,268.45,268.86,6466.0,269.01,269.42,268.45,268.86,6466.0
2023-09-01 09:35:00,268.51,268.75,268.18,268.57,1732.0,268.51,268.75,268.18,268.57,1732.0
2023-09-01 09:40:00,268.25,268.44,268.25,268.33,592.0,268.25,268.44,268.25,268.33,592.0
2023-09-01 09:45:00,268.42,269.1,268.42,268.75,820.0,268.42,269.1,268.42,268.75,820.0
2023-09-01 09:50:00,269.02,269.05,268.86,268.86,1085.0,269.02,269.05,268.86,268.86,1085.0
2023-09-01 09:55:00,268.75,268.75,268.41,268.72,2400.0,268.75,268.75,268.41,268.72,2400.0
2023-09-01 10:00:00,268.62,268.88,268.37,268.88,2400.0,268.62,268.88,268.37,268.88,2400.0
2023-09-01 10:05:00,268.92,269.17,268.79,269.15,1587.0,268.92,269.17,268.79,269.15,1587.0
2023-09-01 10:10:00,269.19,269.39,269.19,269.22,2800.0,269.19,269.39,269.19,269.22,2800.0
2023-09-01 10:15:00,269.33,269.46,269.26,269.46,2273.0,269.33,269.46,269.26,269.46,2273.0
2023-09-01 10:20:00,269.41,269.72,269.18,269.26,1906.0,269.41,269.72,269.18,269.26,1906.0
2023-09-01 10:25:00,269.34,269.39,269.1,269.1,1500.0,269.34,269.39,269.1,269.1,1500.0
2023-09-01 10:30:00,269.05,269.06,269.05,269.05,100.0,269.05,269.06,269.05,269.05,100.0
2023-09-01 10:35:00,269.05,269.07,268.84,268.86,1720.0,269.05,269.07,268.84,268.86,1720.0
2023-09-01 10:40:00,268.85,269.11,268.85,269.03,900.0,268.85,269.11,268.85,269.03,900.0
2023-09-01 10:45:00,268.99,269.35,268.99,269.35,1167.0,268.99,269.35,268.99,269.35,1167.0
2023-09-01 10:50:00,269.2,269.21,268.9,268.9,700.0,269.2,269.21,268.9,268.9,700.0
2023-09-01 10:55:00,268.83,268.99,268.75,268.99,988.0,268.83,268.99,268.75,268.99,988.0
2023-09-01 11:00:00,268.85,269.25,268.85,269.25,591.0,268.85,269.25,268.85,269.25,591.0
2023-09-01 11:05:00,269.07,269.07,268.7,268.71,600.0,269.07,269.07,268.7,268.71,600.0
2023-09-01 11:10:00,268.46,268.63,268.28,268.62,970.0,268.46,268.63,268.28,268.62,970.0
2023-09-01 11:15:00,268.62,268.97,268.48,268.48,4121.0,268.62,268.97,268.48,268.48,4121.0
2023-09-01 11:20:00,268.56,268.61,268.49,268.6,2095.0,268.56,268.61,268.49,268.6,2095.0
2023-09-01 11:25:00,268.53,268.7,268.48,268.54,919.0,268.53,268.7,268.48,268.54,919.0
2023-09-01 11:30:00,268.23,268.39,267.53,267.53,5929.0,268.23,268.39,267.53,267.53,5929.0
2023-09-01 11:35:00,267.69,267.72,267.23,267.38,4070.0,267.69,267.72,267.23,267.38,4070.0
2023-09-01 11:40:00,267.54,267.74,267.45,267.5,3007.0,267.54,267.74,267.45,267.5,3007.0
2023-09-01 11:45:00,267.65,267.9,267.65,267.82,800.0,267.65,267.9,267.65,267.82,800.0
2023-09-01 11:50:00,267.76,267.77,267.57,267.62,1000.0,267.76,267.77,267.57,267.62,1000.0
2023-09-01 11:55:00,267.57,267.67,267.55,267.62,429.0,267.57,267.67,267.55,267.62,429.0
2023-09-01 12:00:00,267.54,267.66,267.48,267.57,1800.0,267.54,267.66,267.48,267.57,1800.0
2023-09-01 12:05:00,267.65,267.68,267.3,267.63,3650.0,267.65,267.68,267.3,267.63,3650.0
2023-09-01 12:10:00,267.61,267.73,267.6,267.61,1108.0,267.61,267.73,267.6,267.61,1108.0
2023-09-01 12:15:00,267.6,268.06,267.58,268.05,6609.0,267.6,268.06,267.58,268.05,6609.0
2023-09-01 12:20:00,268.1,268.17,267.68,267.86,800.0,268.1,268.17,267.68,267.86,800.0
2023-09-01 12:25:00,267.94,268.16,267.92,268.03,3504.0,267.94,268.16,267.92,268.03,3504.0
2023-09-01 12:30:00,268.02,268.3,268.01,268.09,1951.0,268.02,268.3,268.01,268.09,1951.0
2023-09-01 12:35:00,267.83,267.83,267.81,267.81,200.0,267.83,267.83,267.81,267.81,200.0
2023-09-01 12:40:00,267.54,267.58,267.53,267.58,200.0,267.54,267.58,267.53,267.58,200.0
2023-09-01 12:45:00,267.71,267.79,267.54,267.78,2054.0,267.71,267.79,267.54,267.78,2054.0
2023-09-01 12:50:00,267.82,267.91,267.73,267.75,1100.0,267.82,267.91,267.73,267.75,1100.0
2023-09-01 12:55:00,267.81,267.81,267.78,267.78,200.0,267.81,267.81,267.78,267.78,200.0
2023-09-01 13:00:00,267.64,267.64,267.39,267.6,1800.0,267.64,267.64,267.39,267.6,1800.0
2023-09-01 13:05:00,267.56,267.76,267.56,267.58,799.0,267.56,267.76,267.56,267.58,799.0
2023-09-01 13:10:00,267.51,267.86,267.51,267.74,1600.0,267.51,267.86,267.51,267.74,1600.0
2023-09-01 13:15:00,267.72,267.88,267.71,267.88,400.0,267.72,267.88,267.71,267.88,400.0
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 13:25:00,267.96,267.96,267.96,267.96,0.0,267.96,267.96,267.96,267.96,0.0
2023-09-01 13:30:00,267.94,268.24,267.94,268.24,800.0,267.94,268.24,267.94,268.24,800.0
2023-09-01 13:35:00,268.22,268.41,268.0,268.41,7880.0,268.22,268.41,268.0,268.41,7880.0
2023-09-01 13:40:00,268.58,268.58,268.25,268.25,400.0,268.58,268.58,268.25,268.25,400.0
2023-09-01 13:45:00,268.26,268.39,268.25,268.39,1223.0,268.26,268.39,268.25,268.39,1223.0
2023-09-01 13:50:00,268.39,268.4,268.1,268.11,2210.0,268.39,268.4,268.1,268.11,2210.0
2023-09-01 13:55:00,268.14,268.23,268.1,268.11,1210.0,268.14,268.23,268.1,268.11,1210.0
2023-09-01 14:00:00,268.02,268.15,267.96,268.01,4201.0,268.02,268.15,267.96,268.01,4201.0
2023-09-01 14:05:00,268.0,268.01,267.86,267.9,1200.0,268.0,268.01,267.86,267.9,1200.0
2023-09-01 14:10:00,267.9,267.9,267.78,267.88,1717.0,267.9,267.9,267.78,267.88,1717.0
2023-09-01 14:15:00,267.86,267.95,267.75,267.75,1590.0,267.86,267.95,267.75,267.75,1590.0
2023-09-01 14:20:00,267.64,267.87,267.64,267.78,1700.0,267.64,267.87,267.64,267.78,1700.0
2023-09-01 14:25:00,267.82,267.83,267.59,267.64,2700.0,267.82,267.83,267.59,267.64,2700.0
2023-09-01 14:30:00,267.56,267.67,267.43,267.58,1670.0,267.56,267.67,267.43,267.58,1670.0
2023-09-01 14:35:00,267.57,267.58,267.5,267.5,600.0,267.57,267.58,267.5,267.5,600.0
2023-09-01 14:40:00,267.5,267.62,267.4,267.4,2009.0,267.5,267.62,267.4,267.4,2009.0
2023-09-01 14:45:00,267.36,267.37,267.25,267.25,904.0,267.36,267.37,267.25,267.25,904.0
2023-09-01 14:50:00,267.36,267.42,267.35,267.37,2145.0,267.36,267.42,267.35,267.37,2145.0
2023-09-01 14:55:00,267.38,267.44,267.18,267.28,1400.0,267.38,267.44,267.18,267.28,1400.0
2023-09-01 15:00:00,267.23,267.23,267.0,267.13,1496.0,267.23,267.23,267.0,267.13,1496.0
2023-09-01 15:05:00,267.16,267.39,267.16,267.39,1000.0,267.16,267.39,267.16,267.39,1000.0
2023-09-01 15:10:00,267.35,267.41,267.28,267.32,1200.0,267.35,267.41,267.28,267.32,1200.0
2023-09-01 15:15:00,267.37,267.37,267.37,267.37,300.0,267.37,267.37,267.37,267.37,300.0
2023-09-01 15:20:00,267.38,267.5,267.3,267.5,3060.0,267.38,267.5,267.3,267.5,3060.0
2023-09-01 15:25:00,267.42,267.48,267.36,267.42,1750.0,267.42,267.48,267.36,267.42,1750.0
2023-09-01 15:30:00,267.43,267.55,267.2,267.21,3434.0,267.43,267.55,267.2,267.21,3434.0
2023-09-01 15:35:00,267.21,267.21,266.94,267.13,2793.0,267.21,267.21,266.94,267.13,2793.0
2023-09-01 15:40:00,267.23,267.32,267.13,267.13,2000.0,267.23,267.32,267.13,267.13,2000.0
2023-09-01 15:45:00,267.14,267.14,266.91,267.14,2713.0,267.14,267.14,266.91,267.14,2713.0
2023-09-01 15:50:00,267.07,267.35,267.0,267.27,7238.0,267.07,267.35,267.0,267.27,7238.0
2023-09-01 15:55:00,267.29,267.4,267.06,267.19,23978.0,267.29,267.4,267.06,267.19,23978.0
2023-09-05 09:30:00,269.25,269.43,268.06,268.34,11609.0,269.25,269.43,268.06,268.34,11609.0
2023-09-05 09:35:00,268.32,268.33,266.69,266.69,4693.0,268.32,268.33,266.69,266.69,4693.0
2023-09-05 09:40:00,266.8,268.14,266.47,268.01,17828.0,266.8,268.14,266.47,268.01,17828.0
2023-09-05 09:45:00,268.07,269.06,268.06,269.0,14907.0,268.07,269.06,268.06,269.0,14907.0
2023-09-05 09:50:00,268.95,269.19,268.33,269.19,4400.0,268.95,269.19,268.33,269.19,4400.0
2023-09-05 09:55:00,269.22,269.68,269.22,269.5,3120.0,269.22,269.68,269.22,269.5,3120.0
2023-09-05 10:00:00,269.68,270.5,269.68,270.25,5080.0,269.68,270.5,269.68,270.25,5080.0
2023-09-05 10:05:00,270.2,270.35,269.6,269.6,7116.0,270.2,270.35,269.6,269.6,7116.0
2023-09-05 10:10:00,269.56,269.61,268.66,268.87,12520.0,269.56,269.61,268.66,268.87,12520.0
2023-09-05 10:15:00,268.87,269.06,268.72,269.01,5615.0,268.87,269.06,268.72,269.01,5615.0
2023-09-05 10:20:00,269.09,269.47,269.09,269.47,3704.0,269.09,269.47,269.09,269.47,3704.0
2023-09-05 10:25:00,269.42,269.42,269.05,269.05,5100.0,269.42,269.42,269.05,269.05,5100.0
2023-09-05 10:30:00,269.19,269.2,268.73,268.81,3863.0,269.19,269.2,268.73,268.81,3863.0
2023-09-05 10:35:00,268.66,268.95,268.47,268.95,5200.0,268.66,268.95,268.47,268.95,5200.0
2023-09-05 10:40:00,268.78,268.78,268.15,268.41,10115.0,268.78,268.78,268.15,268.41,10115.0
2023-09-05 10:45:00,268.39,268.46,268.13,268.26,7342.0,268.39,268.46,268.13,268.26,7342.0
2023-09-05 10:50:00,268.09,268.38,267.87,267.9,5656.0,268.09,268.38,267.87,267.9,5656.0
2023-09-05 10:55:00,268.2,268.36,268.16,268.29,2400.0,268.2,268.36,268.16,268.29,2400.0
2023-09-05 11:00:00,268.28,268.36,268.14,268.29,3346.0,268.28,268.36,268.14,268.29,3346.0
2023-09-05 11:05:00,268.3,268.63,268.26,268.54,4120.0,268.3,268.63,268.26,268.54,4120.0
2023-09-05 11:10:00,268.5,269.02,268.39,268.92,3653.0,268.5,269.02,268.39,268.92,3653.0
2023-09-05 11:15:00,269.11,269.36,268.78,269.15,3931.0,269.11,269.36,268.78,269.15,3931.0
2023-09-05 11:20:00,269.19,269.31,268.96,269.13,1700.0,269.19,269.31,268.96,269.13,1700.0
2023-09-05 11:25:00,269.12,269.6,269.11,269.3,2476.0,269.12,269.6,269.11,269.3,2476.0
2023-09-05 11:30:00,269.28,269.39,269.02,269.03,3401.0,269.28,269.39,269.02,269.03,3401.0
2023-09-05 11:35:00,269.14,269.57,269.14,269.5,1997.0,269.14,269.57,269.14,269.5,1997.0
2023-09-05 11:40:00,269.49,269.5,268.63,268.63,2700.0,269.49,269.5,268.63,268.63,2700.0
2023-09-05 11:45:00,268.79,268.82,268.43,268.82,1467.0,268.79,268.82,268.43,268.82,1467.0
2023-09-05 11:50:00,268.94,269.01,268.9,269.01,900.0,268.94,269.01,268.9,269.01,900.0
2023-09-05 11:55:00,268.88,268.93,268.69,268.75,1000.0,268.88,268.93,268.69,268.75,1000.0
2023-09-05 12:00:00,268.65,268.98,268.64,268.84,2073.0,268.65,268.98,268.64,268.84,2073.0
2023-09-05 12:05:00,268.96,269.01,268.3,268.3,1596.0,268.96,269.01,268.3,268.3,1596.0
2023-09-05 12:10:00,268.3,268.59,268.3,268.38,1200.0,268.3,268.59,268.3,268.38,1200.0
2023-09-05 12:15:00,268.25,268.35,268.24,268.25,1960.0,268.25,268.35,268.24,268.25,1960.0
2023-09-05 12:20:00,268.36,268.51,268.25,268.25,1000.0,268.36,268.51,268.25,268.25,1000.0
2023-09-05 12:25:00,268.33,268.36,267.57,267.71,5666.0,268.33,268.36,267.57,267.71,5666.0
2023-09-05 12:30:00,267.72,267.84,266.98,267.38,3921.0,267.72,267.84,266.98,267.38,3921.0
2023-09-05 12:35:00,267.2,267.56,267.05,267.54,1103.0,267.2,267.56,267.05,267.54,1103.0
2023-09-05 12:40:00,267.68,267.97,267.68,267.96,400.0,267.68,267.97,267.68,267.96,400.0
2023-09-05 12:45:00,267.94,268.09,267.83,268.09,1321.0,267.94,268.09,267.83,268.09,1321.0
2023-09-05 12:50:00,267.93,268.52,267.93,268.25,2056.0,267.93,268.52,267.93,268.25,2056.0
2023-09-05 12:55:00,268.14,268.18,268.02,268.18,815.0,268.14,268.18,268.02,268.18,815.0
2023-09-05 13:00:00,268.18,268.18,268.18,268.18,0.0,268.18,268.18,268.18,268.18,0.0
2023-09-05 13:05:00,268.19,268.24,268.04,268.24,1195.0,268.19,268.24,268.04,268.24,1195.0
2023-09-05 13:10:00,268.08,268.09,267.94,268.05,1712.0,268.08,268.09,267.94,268.05,1712.0
2023-09-05 13:15:00,267.97,268.16,267.89,268.16,1500.0,267.97,268.16,267.89,268.16,1500.0
2023-09-05 13:20:00,268.25,268.26,267.76,267.89,1236.0,268.25,268.26,267.76,267.89,1236.0
2023-09-05 13:25:00,267.82,268.1,267.82,268.0,900.0,267.82,268.1,267.82,268.0,900.0
2023-09-05 13:30:00,267.91,268.18,267.91,268.05,400.0,267.91,268.18,267.91,268.05,400.0
2023-09-05 13:35:00,268.05,268.05,268.05,268.05,100.0,268.05,268.05,268.05,268.05,100.0
2023-09-05 13:40:00,267.9,267.9,267.68,267.74,1300.0,267.9,267.9,267.68,267.74,1300.0
2023-09-05 13:45:00,267.76,267.76,267.75,267.76,100.0,267.76,267.76,267.75,267.76,100.0
2023-09-05 13:50:00,267.9,268.0,267.82,267.97,1600.0,267.9,268.0,267.82,267.97,1600.0
2023-09-05 13:55:00,267.91,268.01,267.8,268.0,1400.0,267.91,268.01,267.8,268.0,1400.0
2023-09-05 14:00:00,267.96,267.96,267.82,267.82,300.0,267.96,267.96,267.82,267.82,300.0
2023-09-05 14:05:00,267.79,267.93,267.79,267.93,900.0,267.79,267.93,267.79,267.93,900.0
2023-09-05 14:10:00,267.88,267.88,267.73,267.79,900.0,267.88,267.88,267.73,267.79,900.0
2023-09-05 14:15:00,267.83,267.83,267.73,267.81,2000.0,267.83,267.83,267.73,267.81,2000.0
2023-09-05 14:20:00,267.75,267.75,267.58,267.61,1565.0,267.75,267.75,267.58,267.61,1565.0
2023-09-05 14:25:00,267.61,267.71,267.5,267.63,4546.0,267.61,267.71,267.5,267.63,4546.0
2023-09-05 14:30:00,267.74,267.84,267.72,267.72,1005.0,267.74,267.84,267.72,267.72,1005.0
2023-09-05 14:35:00,267.63,267.63,267.49,267.62,1451.0,267.63,267.63,267.49,267.62,1451.0
2023-09-05 14:40:00,267.54,267.59,267.5,267.54,1300.0,267.54,267.59,267.5,267.54,1300.0
2023-09-05 14:45:00,267.5,267.57,267.36,267.46,1400.0,267.5,267.57,267.36,267.46,1400.0
2023-09-05 14:50:00,267.47,267.52,267.37,267.37,1300.0,267.47,267.52,267.37,267.37,1300.0
2023-09-05 14:55:00,267.45,267.61,267.45,267.53,2500.0,267.45,267.61,267.45,267.53,2500.0
2023-09-05 15:00:00,267.48,267.48,267.32,267.33,2401.0,267.48,267.48,267.32,267.33,2401.0
2023-09-05 15:05:00,267.35,267.47,267.35,267.39,900.0,267.35,267.47,267.35,267.39,900.0
2023-09-05 15:10:00,267.35,267.35,267.15,267.31,1600.0,267.35,267.35,267.15,267.31,1600.0
2023-09-05 15:15:00,267.29,267.4,267.27,267.3,1300.0,267.29,267.4,267.27,267.3,1300.0
2023-09-05 15:20:00,267.27,267.31,267.21,267.3,1700.0,267.27,267.31,267.21,267.3,1700.0
2023-09-05 15:25:00,267.31,267.32,267.2,267.23,3100.0,267.31,267.32,267.2,267.23,3100.0
2023-09-05 15:30:00,267.21,267.24,266.91,267.07,5685.0,267.21,267.24,266.91,267.07,5685.0
2023-09-05 15:35:00,267.0,267.29,266.87,267.21,3400.0,267.0,267.29,266.87,267.21,3400.0
2023-09-05 15:40:00,267.23,267.25,267.07,267.17,4200.0,267.23,267.25,267.07,267.17,4200.0
2023-09-05 15:45:00,267.2,267.6,267.12,267.29,6759.0,267.2,267.6,267.12,267.29,6759.0
2023-09-05 15:50:00,267.4,267.7,266.56,266.82,17177.0,267.4,267.7,266.56,266.82,17177.0
2023-09-05 15:55:00,266.65,266.66,266.11,266.31,44383.0,266.65,266.66,266.11,266.31,44383.0
2023-09-06 09:30:00,266.49,266.49,264.21,264.64,20796.0,266.49,266.49,264.21,264.64,20796.0
2023-09-06 09:35:00,264.46,264.46,262.81,262.81,5395.0,264.46,264.46,262.81,262.81,5395.0
2023-09-06 09:40:00,263.13,263.29,262.76,262.8,5724.0,263.13,263.29,262.76,262.8,5724.0
2023-09-06 09:45:00,263.01,263.44,262.8,263.07,2900.0,263.01,263.44,262.8,263.07,2900.0
2023-09-06 09:50:00,262.85,262.97,262.24,262.42,7150.0,262.85,262.97,262.24,262.42,7150.0
2023-09-06 09:55:00,262.41,262.53,261.5,262.0,12588.0,262.41,262.53,261.5,262.0,12588.0
2023-09-06 10:00:00,261.72,262.16,261.6,262.0,6523.0,261.72,262.16,261.6,262.0,6523.0
2023-09-06 10:05:00,262.0,262.86,261.84,262.82,14153.0,262.0,262.86,261.84,262.82,14153.0
2023-09-06 10:10:00,262.82,263.39,262.8,263.39,2328.0,262.82,263.39,262.8,263.39,2328.0
2023-09-06 10:15:00,263.53,263.78,262.77,263.0,2500.0,263.53,263.78,262.77,263.0,2500.0
2023-09-06 10:20:00,262.86,263.05,262.7,263.05,2585.0,262.86,263.05,262.7,263.05,2585.0
2023-09-06 10:25:00,263.15,263.15,262.8,262.95,4963.0,263.15,263.15,262.8,262.95,4963.0
2023-09-06 10:30:00,263.15,263.92,263.15,263.92,4354.0,263.15,263.92,263.15,263.92,4354.0
2023-09-06 10:35:00,263.67,263.75,262.85,263.11,13437.0,263.67,263.75,262.85,263.11,13437.0
2023-09-06 10:40:00,263.25,263.45,263.19,263.25,5106.0,263.25,263.45,263.19,263.25,5106.0
2023-09-06 10:45:00,263.14,263.35,263.01,263.04,4279.0,263.14,263.35,263.01,263.04,4279.0
2023-09-06 10:50:00,262.99,263.01,262.6,262.83,5775.0,262.99,263.01,262.6,262.83,5775.0
2023-09-06 10:55:00,262.8,263.16,262.57,263.16,3100.0,262.8,263.16,262.57,263.16,3100.0
2023-09-06 11:00:00,262.99,262.99,262.59,262.73,2603.0,262.99,262.99,262.59,262.73,2603.0
2023-09-06 11:05:00,262.73,262.73,262.26,262.33,4702.0,262.73,262.73,262.26,262.33,4702.0
2023-09-06 11:10:00,262.2,262.23,262.04,262.04,2446.0,262.2,262.23,262.04,262.04,2446.0
2023-09-06 11:15:00,262.13,262.34,262.13,262.32,800.0,262.13,262.34,262.13,262.32,800.0
2023-09-06 11:20:00,262.2,262.4,261.84,262.4,3251.0,262.2,262.4,261.84,262.4,3251.0
2023-09-06 11:25:00,262.4,262.42,262.15,262.16,2700.0,262.4,262.42,262.15,262.16,2700.0
2023-09-06 11:30:00,262.16,262.34,261.85,262.11,3508.0,262.16,262.34,261.85,262.11,3508.0
2023-09-06 11:35:00,262.11,262.76,262.1,262.23,8500.0,262.11,262.76,262.1,262.23,8500.0
2023-09-06 11:40:00,262.19,262.23,262.0,262.18,2275.0,262.19,262.23,262.0,262.18,2275.0
2023-09-06 11:45:00,262.1,262.3,262.04,262.04,2636.0,262.1,262.3,262.04,262.04,2636.0
2023-09-06 11:50:00,262.12,262.2,262.08,262.16,2690.0,262.12,262.2,262.08,262.16,2690.0
2023-09-06 11:55:00,262.22,262.5,262.15,262.31,2400.0,262.22,262.5,262.15,262.31,2400.0
2023-09-06 12:00:00,262.2,262.21,261.92,262.07,1915.0,262.2,262.21,261.92,262.07,1915.0
2023-09-06 12:05:00,261.93,262.31,261.89,262.1,4177.0,261.93,262.31,261.89,262.1,4177.0
2023-09-06 12:10:00,262.08,262.33,261.93,262.33,1991.0,262.08,262.33,261.93,262.33,1991.0
2023-09-06 12:15:00,262.42,262.46,262.21,262.29,1714.0,262.42,262.46,262.21,262.29,1714.0
2023-09-06 12:20:00,262.29,262.42,262.29,262.36,2202.0,262.29,262.42,262.29,262.36,2202.0
2023-09-06 12:25:00,262.36,262.7,262.36,262.59,14347.0,262.36,262.7,262.36,262.59,14347.0
2023-09-06 12:30:00,262.62,262.94,262.62,262.94,2661.0,262.62,262.94,262.62,262.94,2661.0
2023-09-06 12:35:00,262.9,263.09,262.89,262.92,2602.0,262.9,263.09,262.89,262.92,2602.0
2023-09-06 12:40:00,262.99,262.99,262.89,262.94,900.0,262.99,262.99,262.89,262.94,900.0
2023-09-06 12:45:00,262.89,262.89,262.7,262.83,1500.0,262.89,262.89,262.7,262.83,1500.0
2023-09-06 12:50:00,262.75,262.98,262.74,262.98,2700.0,262.75,262.98,262.74,262.98,2700.0
2023-09-06 12:55:00,262.88,263.01,262.75,262.95,3630.0,262.88,263.01,262.75,262.95,3630.0
2023-09-06 13:00:00,262.95,263.01,262.84,263.01,3588.0,262.95,263.01,262.84,263.01,3588.0
2023-09-06 13:05:00,263.05,263.2,262.95,263.16,750.0,263.05,263.2,262.95,263.16,750.0
2023-09-06 13:10:00,263.17,263.36,263.16,263.3,1492.0,263.17,263.36,263.16,263.3,1492.0
2023-09-06 13:15:00,263.29,263.29,262.94,262.94,3432.0,263.29,263.29,262.94,262.94,3432.0
2023-09-06 13:20:00,262.96,262.99,262.93,262.99,889.0,262.96,262.99,262.93,262.99,889.0
2023-09-06 13:25:00,263.08,263.22,263.0,263.11,6097.0,263.08,263.22,263.0,263.11,6097.0
2023-09-06 13:30:00,263.11,263.21,263.01,263.01,2083.0,263.11,263.21,263.01,263.01,2083.0
2023-09-06 13:35:00,263.0,263.15,262.81,263.15,9186.0,263.0,263.15,262.81,263.15,9186.0
2023-09-06 13:40:00,263.13,263.32,263.13,263.26,4417.0,263.13,263.32,263.13,263.26,4417.0
2023-09-06 13:45:00,263.27,263.74,263.26,263.62,2000.0,263.27,263.74,263.26,263.62,2000.0
2023-09-06 13:50:00,263.6,263.71,263.27,263.33,1587.0,263.6,263.71,263.27,263.33,1587.0
2023-09-06 13:55:00,263.59,263.59,263.5,263.51,500.0,263.59,263.59,263.5,263.51,500.0
2023-09-06 14:00:00,263.56,263.85,263.56,263.85,1200.0,263.56,263.85,263.56,263.85,1200.0
2023-09-06 14:05:00,263.86,264.35,263.86,264.35,3108.0,263.86,264.35,263.86,264.35,3108.0
2023-09-06 14:10:00,264.21,264.28,264.04,264.28,2000.0,264.21,264.28,264.04,264.28,2000.0
2023-09-06 14:15:00,264.28,264.47,264.23,264.47,1333.0,264.28,264.47,264.23,264.47,1333.0
2023-09-06 14:20:00,264.46,264.55,264.33,264.51,3402.0,264.46,264.55,264.33,264.51,3402.0
2023-09-06 14:25:00,264.63,264.68,264.53,264.59,1400.0,264.63,264.68,264.53,264.59,1400.0
2023-09-06 14:30:00,264.7,264.75,264.57,264.57,1196.0,264.7,264.75,264.57,264.57,1196.0
2023-09-06 14:35:00,264.58,264.68,264.41,264.46,4829.0,264.58,264.68,264.41,264.46,4829.0
2023-09-06 14:40:00,264.45,264.45,264.26,264.33,3100.0,264.45,264.45,264.26,264.33,3100.0
2023-09-06 14:45:00,264.33,264.59,264.25,264.59,3481.0,264.33,264.59,264.25,264.59,3481.0
2023-09-06 14:50:00,264.53,264.69,264.51,264.67,1815.0,264.53,264.69,264.51,264.67,1815.0
2023-09-06 14:55:00,264.6,264.6,264.17,264.28,4100.0,264.6,264.6,264.17,264.28,4100.0
2023-09-06 15:00:00,264.2,264.2,263.63,263.63,5929.0,264.2,264.2,263.63,263.63,5929.0
2023-09-06 15:05:00,263.67,263.91,263.67,263.81,2153.0,263.67,263.91,263.67,263.81,2153.0
2023-09-06 15:10:00,263.81,264.01,263.67,263.87,7895.0,263.81,264.01,263.67,263.87,7895.0
2023-09-06 15:15:00,263.87,264.02,263.81,263.84,3119.0,263.87,264.02,263.81,263.84,3119.0
2023-09-06 15:20:00,263.85,264.04,263.85,263.85,1738.0,263.85,264.04,263.85,263.85,1738.0
2023-09-06 15:25:00,263.83,263.83,263.67,263.69,1800.0,263.83,263.83,263.67,263.69,1800.0
2023-09-06 15:30:00,263.68,264.09,263.68,264.09,4316.0,263.68,264.09,263.68,264.09,4316.0
2023-09-06 15:35:00,264.15,264.36,264.05,264.13,5119.0,264.15,264.36,264.05,264.13,5119.0
2023-09-06 15:40:00,264.15,264.29,264.06,264.26,3148.0,264.15,264.29,264.06,264.26,3148.0
2023-09-06 15:45:00,264.28,264.28,264.09,264.25,4808.0,264.28,264.28,264.09,264.25,4808.0
2023-09-06 15:50:00,264.09,264.22,263.69,263.75,16262.0,264.09,264.22,263.69,263.75,16262.0
2023-09-06 15:55:00,263.67,263.85,263.52,263.85,50910.0,263.67,263.85,263.52,263.85,50910.0
2023-09-07 09:30:00,263.21,263.27,258.23,258.45,52293.0,263.21,263.27,258.23,258.45,52293.0
2023-09-07 09:35:00,258.85,258.94,256.92,257.05,15183.0,258.85,258.94,256.92,257.05,15183.0
2023-09-07 09:40:00,257.23,258.95,257.04,258.9,5386.0,257.23,258.95,257.04,258.9,5386.0
2023-09-07 09:45:00,258.6,258.6,257.62,258.01,23478.0,258.6,258.6,257.62,258.01,23478.0
2023-09-07 09:50:00,258.17,258.84,257.75,257.75,10505.0,258.17,258.84,257.75,257.75,10505.0
2023-09-07 09:55:00,257.8,260.2,257.57,259.88,61113.0,257.8,260.2,257.57,259.88,61113.0
2023-09-07 10:00:00,260.16,260.72,259.69,260.6,6657.0,260.16,260.72,259.69,260.6,6657.0
2023-09-07 10:05:00,260.98,261.63,260.64,260.64,19262.0,260.98,261.63,260.64,260.64,19262.0
2023-09-07 10:10:00,260.81,260.81,259.34,259.34,10344.0,260.81,260.81,259.34,259.34,10344.0
2023-09-07 10:15:00,259.28,259.62,259.27,259.59,5750.0,259.28,259.62,259.27,259.59,5750.0
2023-09-07 10:20:00,259.53,259.56,259.17,259.18,4114.0,259.53,259.56,259.17,259.18,4114.0
2023-09-07 10:25:00,259.25,260.2,258.88,259.5,10753.0,259.25,260.2,258.88,259.5,10753.0
2023-09-07 10:30:00,259.5,260.19,259.33,260.06,3725.0,259.5,260.19,259.33,260.06,3725.0
2023-09-07 10:35:00,260.21,260.59,260.05,260.35,5791.0,260.21,260.59,260.05,260.35,5791.0
2023-09-07 10:40:00,260.5,260.57,260.31,260.38,2538.0,260.5,260.57,260.31,260.38,2538.0
2023-09-07 10:45:00,260.48,260.67,260.3,260.38,15279.0,260.48,260.67,260.3,260.38,15279.0
2023-09-07 10:50:00,260.38,261.04,260.25,260.47,23196.0,260.38,261.04,260.25,260.47,23196.0
2023-09-07 10:55:00,260.47,260.87,260.31,260.64,13159.0,260.47,260.87,260.31,260.64,13159.0
2023-09-07 11:00:00,260.61,260.77,260.38,260.39,10962.0,260.61,260.77,260.38,260.39,10962.0
2023-09-07 11:05:00,260.4,260.68,260.3,260.45,7807.0,260.4,260.68,260.3,260.45,7807.0
2023-09-07 11:10:00,260.48,261.0,260.46,260.87,8763.0,260.48,261.0,260.46,260.87,8763.0
2023-09-07 11:15:00,260.87,260.87,260.52,260.72,3966.0,260.87,260.87,260.52,260.72,3966.0
2023-09-07 11:20:00,260.73,261.06,260.63,260.96,3525.0,260.73,261.06,260.63,260.96,3525.0
2023-09-07 11:25:00,260.93,261.02,260.9,261.01,3180.0,260.93,261.02,260.9,261.01,3180.0
2023-09-07 11:30:00,260.99,261.56,260.91,261.56,5528.0,260.99,261.56,260.91,261.56,5528.0
2023-09-07 11:35:00,261.56,262.08,261.55,262.07,3488.0,261.56,262.08,261.55,262.07,3488.0
2023-09-07 11:40:00,262.15,262.18,261.75,261.83,8163.0,262.15,262.18,261.75,261.83,8163.0
2023-09-07 11:45:00,261.91,262.28,261.91,262.26,3036.0,261.91,262.28,261.91,262.26,3036.0
2023-09-07 11:50:00,262.27,262.27,261.44,261.44,3521.0,262.27,262.27,261.44,261.44,3521.0
2023-09-07 11:55:00,261.44,261.56,261.22,261.5,5125.0,261.44,261.56,261.22,261.5,5125.0
2023-09-07 12:00:00,261.43,261.55,261.29,261.41,3256.0,261.43,261.55,261.29,261.41,3256.0
2023-09-07 12:05:00,261.38,261.5,261.24,261.39,5993.0,261.38,261.5,261.24,261.39,5993.0
2023-09-07 12:10:00,261.31,261.44,261.25,261.25,2877.0,261.31,261.44,261.25,261.25,2877.0
2023-09-07 12:15:00,261.25,261.8,261.16,261.65,6663.0,261.25,261.8,261.16,261.65,6663.0
2023-09-07 12:20:00,261.65,261.73,261.3,261.62,4102.0,261.65,261.73,261.3,261.62,4102.0
2023-09-07 12:25:00,261.72,262.06,261.71,262.06,2090.0,261.72,262.06,261.71,262.06,2090.0
2023-09-07 12:30:00,262.1,262.1,261.78,261.78,700.0,262.1,262.1,261.78,261.78,700.0
2023-09-07 12:35:00,261.78,261.96,261.71,261.96,1786.0,261.78,261.96,261.71,261.96,1786.0
2023-09-07 12:40:00,261.94,262.19,261.94,262.17,700.0,261.94,262.19,261.94,262.17,700.0
2023-09-07 12:45:00,262.35,262.35,262.2,262.21,947.0,262.35,262.35,262.2,262.21,947.0
2023-09-07 12:50:00,262.09,262.09,261.57,261.6,3854.0,262.09,262.09,261.57,261.6,3854.0
2023-09-07 12:55:00,261.71,261.9,261.71,261.88,963.0,261.71,261.9,261.71,261.88,963.0
2023-09-07 13:00:00,261.78,262.05,261.78,261.94,1184.0,261.78,262.05,261.78,261.94,1184.0
2023-09-07 13:05:00,262.03,262.03,261.69,261.98,1640.0,262.03,262.03,261.69,261.98,1640.0
2023-09-07 13:10:00,262.0,262.3,261.98,262.05,1750.0,262.0,262.3,261.98,262.05,1750.0
2023-09-07 13:15:00,262.16,262.34,262.1,262.32,600.0,262.16,262.34,262.1,262.32,600.0
2023-09-07 13:20:00,262.41,262.48,262.41,262.48,362.0,262.41,262.48,262.41,262.48,362.0
2023-09-07 13:25:00,262.41,262.48,262.16,262.18,2300.0,262.41,262.48,262.16,262.18,2300.0
2023-09-07 13:30:00,262.16,262.33,262.09,262.33,1445.0,262.16,262.33,262.09,262.33,1445.0
2023-09-07 13:35:00,262.19,262.48,262.19,262.48,3336.0,262.19,262.48,262.19,262.48,3336.0
2023-09-07 13:40:00,262.37,262.37,262.11,262.17,2973.0,262.37,262.37,262.11,262.17,2973.0
2023-09-07 13:45:00,262.09,262.09,261.79,261.81,1523.0,262.09,262.09,261.79,261.81,1523.0
2023-09-07 13:50:00,261.87,261.99,261.78,261.85,2992.0,261.87,261.99,261.78,261.85,2992.0
2023-09-07 13:55:00,261.84,261.85,261.57,261.73,2403.0,261.84,261.85,261.57,261.73,2403.0
2023-09-07 14:00:00,261.66,261.92,261.6,261.91,2500.0,261.66,261.92,261.6,261.91,2500.0
2023-09-07 14:05:00,261.91,262.02,261.74,262.01,2971.0,261.91,262.02,261.74,262.01,2971.0
2023-09-07 14:10:00,262.0,262.02,261.71,261.97,6296.0,262.0,262.02,261.71,261.97,6296.0
2023-09-07 14:15:00,261.96,262.09,261.93,261.93,1241.0,261.96,262.09,261.93,261.93,1241.0
2023-09-07 14:20:00,261.97,262.0,261.77,261.78,2321.0,261.97,262.0,261.77,261.78,2321.0
2023-09-07 14:25:00,261.74,261.81,261.51,261.6,3776.0,261.74,261.81,261.51,261.6,3776.0
2023-09-07 14:30:00,261.53,261.53,261.28,261.31,1473.0,261.53,261.53,261.28,261.31,1473.0
2023-09-07 14:35:00,261.3,261.33,261.18,261.26,3237.0,261.3,261.33,261.18,261.26,3237.0
2023-09-07 14:40:00,261.27,261.57,261.27,261.49,2678.0,261.27,261.57,261.27,261.49,2678.0
2023-09-07 14:45:00,261.57,261.68,261.44,261.46,1993.0,261.57,261.68,261.44,261.46,1993.0
2023-09-07 14:50:00,261.45,261.67,261.43,261.67,2657.0,261.45,261.67,261.43,261.67,2657.0
2023-09-07 14:55:00,261.67,262.04,261.67,262.04,1648.0,261.67,262.04,261.67,262.04,1648.0
2023-09-07 15:00:00,261.99,261.99,261.77,261.94,3231.0,261.99,261.99,261.77,261.94,3231.0
2023-09-07 15:05:00,261.9,261.9,261.68,261.69,1700.0,261.9,261.9,261.68,261.69,1700.0
2023-09-07 15:10:00,261.69,262.04,261.64,261.9,3261.0,261.69,262.04,261.64,261.9,3261.0
2023-09-07 15:15:00,261.9,262.05,261.82,261.9,3660.0,261.9,262.05,261.82,261.9,3660.0
2023-09-07 15:20:00,261.83,261.94,261.8,261.86,2368.0,261.83,261.94,261.8,261.86,2368.0
2023-09-07 15:25:00,261.91,261.91,261.61,261.7,3200.0,261.91,261.91,261.61,261.7,3200.0
2023-09-07 15:30:00,261.66,261.92,261.62,261.78,4142.0,261.66,261.92,261.62,261.78,4142.0
2023-09-07 15:35:00,261.84,261.84,261.36,261.5,6996.0,261.84,261.84,261.36,261.5,6996.0
2023-09-07 15:40:00,261.45,261.81,261.28,261.69,6893.0,261.45,261.81,261.28,261.69,6893.0
2023-09-07 15:45:00,261.7,261.87,261.42,261.79,13018.0,261.7,261.87,261.42,261.79,13018.0
2023-09-07 15:50:00,261.86,262.0,261.17,261.36,21884.0,261.86,262.0,261.17,261.36,21884.0
2023-09-07 15:55:00,261.21,261.62,261.06,261.34,38617.0,261.21,261.62,261.06,261.34,38617.0
2023-09-08 09:30:00,262.22,262.33,262.19,262.27,4860.0,262.22,262.33,262.19,262.27,4860.0
2023-09-08 09:35:00,261.97,262.39,261.74,261.82,1900.0,261.97,262.39,261.74,261.82,1900.0
2023-09-08 09:40:00,261.98,262.69,261.97,262.35,1600.0,261.98,262.69,261.97,262.35,1600.0
2023-09-08 09:45:00,262.07,262.08,262.07,262.07,100.0,262.07,262.08,262.07,262.07,100.0
2023-09-08 09:50:00,262.33,262.5,262.13,262.13,1000.0,262.33,262.5,262.13,262.13,1000.0
2023-09-08 09:55:00,262.19,262.7,261.97,261.97,5943.0,262.19,262.7,261.97,261.97,5943.0
2023-09-08 10:00:00,261.92,262.1,261.86,262.05,1200.0,261.92,262.1,261.86,262.05,1200.0
2023-09-08 10:05:00,261.96,261.99,261.5,261.51,2152.0,261.96,261.99,261.5,261.51,2152.0
2023-09-08 10:10:00,261.34,261.58,261.33,261.53,900.0,261.34,261.58,261.33,261.53,900.0
2023-09-08 10:15:00,261.49,261.49,261.11,261.11,840.0,261.49,261.49,261.11,261.11,840.0
2023-09-08 10:20:00,261.14,261.21,260.89,261.03,1800.0,261.14,261.21,260.89,261.03,1800.0
2023-09-08 10:25:00,261.14,261.18,260.73,260.8,1650.0,261.14,261.18,260.73,260.8,1650.0
2023-09-08 10:30:00,260.83,260.97,260.52,260.63,5508.0,260.83,260.97,260.52,260.63,5508.0
2023-09-08 10:35:00,260.52,260.89,260.49,260.79,3251.0,260.52,260.89,260.49,260.79,3251.0
2023-09-08 10:40:00,260.79,261.26,260.78,261.26,2451.0,260.79,261.26,260.78,261.26,2451.0
2023-09-08 10:45:00,261.29,261.56,261.23,261.46,3012.0,261.29,261.56,261.23,261.46,3012.0
2023-09-08 10:50:00,261.46,261.46,261.12,261.15,2735.0,261.46,261.46,261.12,261.15,2735.0
2023-09-08 10:55:00,261.26,261.5,261.26,261.46,2100.0,261.26,261.5,261.26,261.46,2100.0
2023-09-08 11:00:00,261.29,261.34,261.13,261.22,900.0,261.29,261.34,261.13,261.22,900.0
2023-09-08 11:05:00,261.23,261.36,260.68,260.72,4369.0,261.23,261.36,260.68,260.72,4369.0
2023-09-08 11:10:00,260.65,260.65,260.32,260.49,3829.0,260.65,260.65,260.32,260.49,3829.0
2023-09-08 11:15:00,260.5,260.82,260.5,260.81,7548.0,260.5,260.82,260.5,260.81,7548.0
2023-09-08 11:20:00,260.69,260.76,260.46,260.46,1200.0,260.69,260.76,260.46,260.46,1200.0
2023-09-08 11:25:00,260.4,260.65,260.38,260.6,3500.0,260.4,260.65,260.38,260.6,3500.0
2023-09-08 11:30:00,260.54,260.75,260.37,260.58,7125.0,260.54,260.75,260.37,260.58,7125.0
2023-09-08 11:35:00,260.57,260.74,260.11,260.17,21944.0,260.57,260.74,260.11,260.17,21944.0
2023-09-08 11:40:00,260.13,260.5,260.13,260.26,29397.0,260.13,260.5,260.13,260.26,29397.0
2023-09-08 11:45:00,260.19,260.4,260.09,260.18,15065.0,260.19,260.4,260.09,260.18,15065.0
2023-09-08 11:50:00,260.25,260.31,260.0,260.15,5087.0,260.25,260.31,260.0,260.15,5087.0
2023-09-08 11:55:00,260.13,260.23,260.08,260.19,1741.0,260.13,260.23,260.08,260.19,1741.0
2023-09-08 12:00:00,260.19,260.42,260.13,260.35,3137.0,260.19,260.42,260.13,260.35,3137.0
2023-09-08 12:05:00,260.29,260.46,260.27,260.37,2368.0,260.29,260.46,260.27,260.37,2368.0
2023-09-08 12:10:00,260.37,260.44,260.28,260.4,3612.0,260.37,260.44,260.28,260.4,3612.0
2023-09-08 12:15:00,260.36,260.46,260.32,260.32,2300.0,260.36,260.46,260.32,260.32,2300.0
2023-09-08 12:20:00,260.38,260.66,260.35,260.5,4550.0,260.38,260.66,260.35,260.5,4550.0
2023-09-08 12:25:00,260.57,260.83,260.46,260.72,13691.0,260.57,260.83,260.46,260.72,13691.0
2023-09-08 12:30:00,260.69,260.69,260.68,260.69,200.0,260.69,260.69,260.68,260.69,200.0
2023-09-08 12:35:00,260.44,260.45,260.31,260.33,1606.0,260.44,260.45,260.31,260.33,1606.0
2023-09-08 12:40:00,260.32,260.61,260.28,260.55,1600.0,260.32,260.61,260.28,260.55,1600.0
2023-09-08 12:45:00,260.59,260.68,260.51,260.51,1347.0,260.59,260.68,260.51,260.51,1347.0
2023-09-08 12:50:00,260.41,260.41,260.05,260.13,1200.0,260.41,260.41,260.05,260.13,1200.0
2023-09-08 12:55:00,260.21,260.26,260.14,260.26,2391.0,260.21,260.26,260.14,260.26,2391.0
2023-09-08 13:00:00,260.31,260.38,260.18,260.31,2626.0,260.31,260.38,260.18,260.31,2626.0
2023-09-08 13:05:00,260.34,260.34,260.29,260.33,400.0,260.34,260.34,260.29,260.33,400.0
2023-09-08 13:10:00,260.34,260.34,260.07,260.23,2166.0,260.34,260.34,260.07,260.23,2166.0
2023-09-08 13:15:00,260.23,260.31,260.22,260.22,1225.0,260.23,260.31,260.22,260.22,1225.0
2023-09-08 13:20:00,260.25,260.43,260.25,260.42,2000.0,260.25,260.43,260.25,260.42,2000.0
2023-09-08 13:25:00,260.23,260.23,260.01,260.05,2244.0,260.23,260.23,260.01,260.05,2244.0
2023-09-08 13:30:00,260.0,260.16,260.0,260.13,1100.0,260.0,260.16,260.0,260.13,1100.0
2023-09-08 13:35:00,260.09,260.21,259.97,260.17,2176.0,260.09,260.21,259.97,260.17,2176.0
2023-09-08 13:40:00,260.23,260.45,260.23,260.44,1900.0,260.23,260.45,260.23,260.44,1900.0
2023-09-08 13:45:00,260.42,260.43,260.21,260.22,2033.0,260.42,260.43,260.21,260.22,2033.0
2023-09-08 13:50:00,260.18,260.18,259.86,259.86,1400.0,260.18,260.18,259.86,259.86,1400.0
2023-09-08 13:55:00,259.63,259.7,259.47,259.7,2300.0,259.63,259.7,259.47,259.7,2300.0
2023-09-08 14:00:00,259.75,259.87,259.71,259.77,3300.0,259.75,259.87,259.71,259.77,3300.0
2023-09-08 14:05:00,259.71,259.74,259.62,259.62,2000.0,259.71,259.74,259.62,259.62,2000.0
2023-09-08 14:10:00,259.63,259.63,259.28,259.28,2000.0,259.63,259.63,259.28,259.28,2000.0
2023-09-08 14:15:00,259.37,259.5,259.33,259.43,2080.0,259.37,259.5,259.33,259.43,2080.0
2023-09-08 14:20:00,259.47,259.52,259.43,259.52,2511.0,259.47,259.52,259.43,259.52,2511.0
2023-09-08 14:25:00,259.51,259.55,259.44,259.44,800.0,259.51,259.55,259.44,259.44,800.0
2023-09-08 14:30:00,259.41,259.41,259.06,259.23,8358.0,259.41,259.41,259.06,259.23,8358.0
2023-09-08 14:35:00,259.29,259.3,258.87,258.91,3419.0,259.29,259.3,258.87,258.91,3419.0
2023-09-08 14:40:00,258.95,259.0,258.75,258.85,2215.0,258.95,259.0,258.75,258.85,2215.0
2023-09-08 14:45:00,258.82,258.99,258.82,258.98,3388.0,258.82,258.99,258.82,258.98,3388.0
2023-09-08 14:50:00,259.02,259.4,258.93,259.32,2358.0,259.02,259.4,258.93,259.32,2358.0
2023-09-08 14:55:00,259.35,259.39,259.19,259.2,3119.0,259.35,259.39,259.19,259.2,3119.0
2023-09-08 15:00:00,259.17,259.22,258.93,259.06,2300.0,259.17,259.22,258.93,259.06,2300.0
2023-09-08 15:05:00,259.06,259.21,259.06,259.11,2905.0,259.06,259.21,259.06,259.11,2905.0
2023-09-08 15:10:00,259.05,259.05,258.89,258.92,2600.0,259.05,259.05,258.89,258.92,2600.0
2023-09-08 15:15:00,258.94,259.17,258.9,259.13,2600.0,258.94,259.17,258.9,259.13,2600.0
2023-09-08 15:20:00,259.18,259.18,259.02,259.07,2475.0,259.18,259.18,259.02,259.07,2475.0
2023-09-08 15:25:00,259.08,259.19,259.03,259.19,2778.0,259.08,259.19,259.03,259.19,2778.0
2023-09-08 15:30:00,259.16,259.41,259.16,259.25,6052.0,259.16,259.41,259.16,259.25,6052.0
2023-09-08 15:35:00,259.3,259.33,259.09,259.15,3203.0,259.3,259.33,259.09,259.15,3203.0
2023-09-08 15:40:00,259.14,259.19,259.0,259.15,4429.0,259.14,259.19,259.0,259.15,4429.0
2023-09-08 15:45:00,259.2,259.46,259.18,259.23,6020.0,259.2,259.46,259.18,259.23,6020.0
2023-09-08 15:50:00,259.17,259.18,258.64,258.73,16246.0,259.17,259.18,258.64,258.73,16246.0
2023-09-08 15:55:00,258.62,259.09,258.62,259.09,48962.0,258.62,259.09,258.62,259.09,48962.0
2023-09-11 09:30:00,260.12,260.17,259.55,259.63,11554.0,260.12,260.17,259.55,259.63,11554.0
2023-09-11 09:35:00,259.73,260.48,259.66,259.93,2725.0,259.73,260.48,259.66,259.93,2725.0
2023-09-11 09:40:00,259.66,260.29,259.65,260.12,1090.0,259.66,260.29,259.65,260.12,1090.0
2023-09-11 09:45:00,260.24,260.86,259.99,260.75,3408.0,260.24,260.86,259.99,260.75,3408.0
2023-09-11 09:50:00,260.52,260.8,260.49,260.53,1420.0,260.52,260.8,260.49,260.53,1420.0
2023-09-11 09:55:00,260.47,260.93,260.47,260.59,2953.0,260.47,260.93,260.47,260.59,2953.0
2023-09-11 10:00:00,260.75,261.22,260.56,260.91,8660.0,260.75,261.22,260.56,260.91,8660.0
2023-09-11 10:05:00,260.88,260.92,260.6,260.8,2985.0,260.88,260.92,260.6,260.8,2985.0
2023-09-11 10:10:00,260.56,260.98,260.51,260.97,2775.0,260.56,260.98,260.51,260.97,2775.0
2023-09-11 10:15:00,261.19,261.48,261.19,261.24,2275.0,261.19,261.48,261.19,261.24,2275.0
2023-09-11 10:20:00,261.21,261.99,261.21,261.55,6501.0,261.21,261.99,261.21,261.55,6501.0
2023-09-11 10:25:00,261.18,261.47,261.0,261.0,722.0,261.18,261.47,261.0,261.0,722.0
2023-09-11 10:30:00,261.23,261.23,260.74,260.74,5782.0,261.23,261.23,260.74,260.74,5782.0
2023-09-11 10:35:00,260.57,260.57,260.36,260.47,2400.0,260.57,260.57,260.36,260.47,2400.0
2023-09-11 10:40:00,260.48,260.69,259.61,259.61,8404.0,260.48,260.69,259.61,259.61,8404.0
2023-09-11 10:45:00,259.93,260.23,259.67,259.93,11346.0,259.93,260.23,259.67,259.93,11346.0
2023-09-11 10:50:00,259.93,260.09,259.66,259.67,1700.0,259.93,260.09,259.66,259.67,1700.0
2023-09-11 10:55:00,259.56,259.57,259.12,259.39,2751.0,259.56,259.57,259.12,259.39,2751.0
2023-09-11 11:00:00,259.32,259.36,259.05,259.05,2400.0,259.32,259.36,259.05,259.05,2400.0
2023-09-11 11:05:00,259.15,259.44,259.07,259.43,5028.0,259.15,259.44,259.07,259.43,5028.0
2023-09-11 11:10:00,259.42,259.66,259.42,259.64,1400.0,259.42,259.66,259.42,259.64,1400.0
2023-09-11 11:15:00,259.56,259.61,259.35,259.35,1276.0,259.56,259.61,259.35,259.35,1276.0
2023-09-11 11:20:00,259.45,259.6,259.25,259.49,2580.0,259.45,259.6,259.25,259.49,2580.0
2023-09-11 11:25:00,259.43,259.66,259.37,259.58,2300.0,259.43,259.66,259.37,259.58,2300.0
2023-09-11 11:30:00,259.51,259.75,259.51,259.7,3100.0,259.51,259.75,259.51,259.7,3100.0
2023-09-11 11:35:00,259.62,259.89,259.61,259.79,1100.0,259.62,259.89,259.61,259.79,1100.0
2023-09-11 11:40:00,259.8,259.87,259.62,259.65,1000.0,259.8,259.87,259.62,259.65,1000.0
2023-09-11 11:45:00,259.66,259.83,259.65,259.83,2429.0,259.66,259.83,259.65,259.83,2429.0
2023-09-11 11:50:00,259.82,259.93,259.64,259.8,2866.0,259.82,259.93,259.64,259.8,2866.0
2023-09-11 11:55:00,259.66,259.82,259.46,259.53,3539.0,259.66,259.82,259.46,259.53,3539.0
2023-09-11 12:00:00,259.52,259.55,258.7,258.97,8331.0,259.52,259.55,258.7,258.97,8331.0
2023-09-11 12:05:00,258.97,259.9,258.96,259.89,6180.0,258.97,259.9,258.96,259.89,6180.0
2023-09-11 12:10:00,259.88,259.89,259.53,259.55,2933.0,259.88,259.89,259.53,259.55,2933.0
2023-09-11 12:15:00,259.7,259.78,259.31,259.31,1250.0,259.7,259.78,259.31,259.31,1250.0
2023-09-11 12:20:00,259.51,259.52,259.05,259.23,2800.0,259.51,259.52,259.05,259.23,2800.0
2023-09-11 12:25:00,259.23,259.38,259.1,259.33,2410.0,259.23,259.38,259.1,259.33,2410.0
2023-09-11 12:30:00,259.31,259.31,259.16,259.2,1300.0,259.31,259.31,259.16,259.2,1300.0
2023-09-11 12:35:00,259.18,259.18,259.09,259.13,1674.0,259.18,259.18,259.09,259.13,1674.0
2023-09-11 12:40:00,259.13,259.14,259.0,259.09,1819.0,259.13,259.14,259.0,259.09,1819.0
2023-09-11 12:45:00,259.09,259.18,259.0,259.07,1075.0,259.09,259.18,259.0,259.07,1075.0
2023-09-11 12:50:00,259.14,259.18,258.71,258.71,2622.0,259.14,259.18,258.71,258.71,2622.0
2023-09-11 12:55:00,258.68,258.74,258.57,258.67,1180.0,258.68,258.74,258.57,258.67,1180.0
2023-09-11 13:00:00,258.68,258.78,258.56,258.73,2441.0,258.68,258.78,258.56,258.73,2441.0
2023-09-11 13:05:00,258.66,258.71,258.65,258.71,1000.0,258.66,258.71,258.65,258.71,1000.0
2023-09-11 13:10:00,258.73,258.8,258.65,258.77,2500.0,258.73,258.8,258.65,258.77,2500.0
2023-09-11 13:15:00,258.71,258.8,258.71,258.73,900.0,258.71,258.8,258.71,258.73,900.0
2023-09-11 13:20:00,258.8,258.89,258.66,258.74,4239.0,258.8,258.89,258.66,258.74,4239.0
2023-09-11 13:25:00,258.73,258.75,258.6,258.69,1320.0,258.73,258.75,258.6,258.69,1320.0
2023-09-11 13:30:00,258.74,258.81,258.59,258.74,2699.0,258.74,258.81,258.59,258.74,2699.0
2023-09-11 13:35:00,258.79,258.81,258.67,258.76,800.0,258.79,258.81,258.67,258.76,800.0
2023-09-11 13:40:00,258.74,258.75,258.56,258.58,2299.0,258.74,258.75,258.56,258.58,2299.0
2023-09-11 13:45:00,258.59,258.72,258.57,258.7,2000.0,258.59,258.72,258.57,258.7,2000.0
2023-09-11 13:50:00,258.7,258.89,258.7,258.87,1100.0,258.7,258.89,258.7,258.87,1100.0
2023-09-11 13:55:00,258.76,258.94,258.72,258.94,1350.0,258.76,258.94,258.72,258.94,1350.0
2023-09-11 14:00:00,258.93,259.06,258.83,258.84,3695.0,258.93,259.06,258.83,258.84,3695.0
2023-09-11 14:05:00,258.94,259.05,258.84,259.05,900.0,258.94,259.05,258.84,259.05,900.0
2023-09-11 14:10:00,258.94,259.27,258.85,259.27,3200.0,258.94,259.27,258.85,259.27,3200.0
2023-09-11 14:15:00,259.39,259.55,259.37,259.55,500.0,259.39,259.55,259.37,259.55,500.0
2023-09-11 14:20:00,259.5,259.69,259.44,259.44,2201.0,259.5,259.69,259.44,259.44,2201.0
2023-09-11 14:25:00,259.39,259.43,259.31,259.36,1184.0,259.39,259.43,259.31,259.36,1184.0
2023-09-11 14:30:00,259.37,259.47,259.31,259.33,1300.0,259.37,259.47,259.31,259.33,1300.0
2023-09-11 14:35:00,259.3,259.44,259.27,259.27,1900.0,259.3,259.44,259.27,259.27,1900.0
2023-09-11 14:40:00,259.33,259.33,259.24,259.26,800.0,259.33,259.33,259.24,259.26,800.0
2023-09-11 14:45:00,259.26,259.41,259.25,259.39,1900.0,259.26,259.41,259.25,259.39,1900.0
2023-09-11 14:50:00,259.26,259.33,259.21,259.33,1700.0,259.26,259.33,259.21,259.33,1700.0
2023-09-11 14:55:00,259.36,259.36,259.05,259.08,3197.0,259.36,259.36,259.05,259.08,3197.0
2023-09-11 15:00:00,259.15,259.39,259.02,259.26,3039.0,259.15,259.39,259.02,259.26,3039.0
2023-09-11 15:05:00,259.34,259.36,259.19,259.19,816.0,259.34,259.36,259.19,259.19,816.0
2023-09-11 15:10:00,259.24,259.24,259.01,259.09,1305.0,259.24,259.24,259.01,259.09,1305.0
2023-09-11 15:15:00,259.06,259.12,259.02,259.03,1373.0,259.06,259.12,259.02,259.03,1373.0
2023-09-11 15:20:00,259.02,259.09,258.98,259.09,1440.0,259.02,259.09,258.98,259.09,1440.0
2023-09-11 15:25:00,259.09,259.1,258.93,258.98,3454.0,259.09,259.1,258.93,258.98,3454.0
2023-09-11 15:30:00,258.98,259.03,258.87,258.91,3277.0,258.98,259.03,258.87,258.91,3277.0
2023-09-11 15:35:00,258.88,258.89,258.58,258.73,7706.0,258.88,258.89,258.58,258.73,7706.0
2023-09-11 15:40:00,258.79,258.81,258.33,258.56,7654.0,258.79,258.81,258.33,258.56,7654.0
2023-09-11 15:45:00,258.54,258.64,258.4,258.47,7907.0,258.54,258.64,258.4,258.47,7907.0
2023-09-11 15:50:00,258.4,258.87,258.38,258.79,7661.0,258.4,258.87,258.38,258.79,7661.0
2023-09-11 15:55:00,258.77,258.93,258.68,258.91,24598.0,258.77,258.93,258.68,258.91,24598.0
2023-09-12 09:30:00,258.92,259.55,258.92,259.54,3692.0,258.92,259.55,258.92,259.54,3692.0
2023-09-12 09:35:00,259.36,259.4,259.09,259.28,1265.0,259.36,259.4,259.09,259.28,1265.0
2023-09-12 09:40:00,259.31,259.31,259.12,259.23,1414.0,259.31,259.31,259.12,259.23,1414.0
2023-09-12 09:45:00,259.05,259.14,258.94,259.06,1100.0,259.05,259.14,258.94,259.06,1100.0
2023-09-12 09:50:00,259.01,259.39,258.66,259.0,6582.0,259.01,259.39,258.66,259.0,6582.0
2023-09-12 09:55:00,259.25,259.28,259.19,259.23,1706.0,259.25,259.28,259.19,259.23,1706.0
2023-09-12 10:00:00,259.37,259.47,259.11,259.4,3143.0,259.37,259.47,259.11,259.4,3143.0
2023-09-12 10:05:00,259.49,259.49,259.23,259.23,1917.0,259.49,259.49,259.23,259.23,1917.0
2023-09-12 10:10:00,259.36,259.48,258.63,258.63,9946.0,259.36,259.48,258.63,258.63,9946.0
2023-09-12 10:15:00,258.57,258.73,258.22,258.55,2800.0,258.57,258.73,258.22,258.55,2800.0
2023-09-12 10:20:00,258.55,258.55,257.94,258.28,5001.0,258.55,258.55,257.94,258.28,5001.0
2023-09-12 10:25:00,258.23,258.47,258.23,258.45,1390.0,258.23,258.47,258.23,258.45,1390.0
2023-09-12 10:30:00,258.45,258.47,258.45,258.47,537.0,258.45,258.47,258.45,258.47,537.0
2023-09-12 10:35:00,258.38,258.51,257.92,258.09,2418.0,258.38,258.51,257.92,258.09,2418.0
2023-09-12 10:40:00,258.01,258.19,257.89,258.11,2039.0,258.01,258.19,257.89,258.11,2039.0
2023-09-12 10:45:00,258.26,258.55,258.24,258.51,2108.0,258.26,258.55,258.24,258.51,2108.0
2023-09-12 10:50:00,258.57,258.58,258.29,258.3,1500.0,258.57,258.58,258.29,258.3,1500.0
2023-09-12 10:55:00,258.42,258.52,258.13,258.17,1818.0,258.42,258.52,258.13,258.17,1818.0
2023-09-12 11:00:00,258.15,258.75,258.15,258.75,1200.0,258.15,258.75,258.15,258.75,1200.0
2023-09-12 11:05:00,258.88,259.27,258.79,259.27,1000.0,258.88,259.27,258.79,259.27,1000.0
2023-09-12 11:10:00,259.2,259.34,259.2,259.34,800.0,259.2,259.34,259.2,259.34,800.0
2023-09-12 11:15:00,259.34,259.4,259.33,259.4,600.0,259.34,259.4,259.33,259.4,600.0
2023-09-12 11:20:00,259.48,259.58,259.42,259.42,1571.0,259.48,259.58,259.42,259.42,1571.0
2023-09-12 11:25:00,259.53,259.73,259.34,259.38,4154.0,259.53,259.73,259.34,259.38,4154.0
2023-09-12 11:30:00,259.29,259.48,259.21,259.44,2312.0,259.29,259.48,259.21,259.44,2312.0
2023-09-12 11:35:00,259.53,259.53,259.32,259.34,1500.0,259.53,259.53,259.32,259.34,1500.0
2023-09-12 11:40:00,259.41,259.48,259.4,259.48,241.0,259.41,259.48,259.4,259.48,241.0
2023-09-12 11:45:00,259.38,259.44,259.22,259.34,2200.0,259.38,259.44,259.22,259.34,2200.0
2023-09-12 11:50:00,259.47,259.68,259.47,259.65,1100.0,259.47,259.68,259.47,259.65,1100.0
2023-09-12 11:55:00,259.73,260.03,259.73,260.02,2000.0,259.73,260.03,259.73,260.02,2000.0
2023-09-12 12:00:00,260.11,260.11,260.0,260.1,1285.0,260.11,260.11,260.0,260.1,1285.0
2023-09-12 12:05:00,260.11,260.11,259.84,259.92,5572.0,260.11,260.11,259.84,259.92,5572.0
2023-09-12 12:10:00,259.8,260.19,259.8,260.15,1322.0,259.8,260.19,259.8,260.15,1322.0
2023-09-12 12:15:00,260.26,260.39,260.11,260.11,1475.0,260.26,260.39,260.11,260.11,1475.0
2023-09-12 12:20:00,260.15,260.25,260.08,260.25,1011.0,260.15,260.25,260.08,260.25,1011.0
2023-09-12 12:25:00,260.22,260.35,260.15,260.35,999.0,260.22,260.35,260.15,260.35,999.0
2023-09-12 12:30:00,260.32,260.34,260.16,260.16,626.0,260.32,260.34,260.16,260.16,626.0
2023-09-12 12:35:00,260.23,260.24,260.23,260.24,350.0,260.23,260.24,260.23,260.24,350.0
2023-09-12 12:40:00,260.24,260.3,260.23,260.29,600.0,260.24,260.3,260.23,260.29,600.0
2023-09-12 12:45:00,260.26,260.27,259.75,260.04,5574.0,260.26,260.27,259.75,260.04,5574.0
2023-09-12 12:50:00,260.0,260.26,260.0,260.26,964.0,260.0,260.26,260.0,260.26,964.0
2023-09-12 12:55:00,260.15,260.16,260.07,260.07,1270.0,260.15,260.16,260.07,260.07,1270.0
2023-09-12 13:00:00,260.14,260.2,260.1,260.15,1443.0,260.14,260.2,260.1,260.15,1443.0
2023-09-12 13:05:00,260.08,260.2,260.08,260.19,506.0,260.08,260.2,260.08,260.19,506.0
2023-09-12 13:10:00,260.23,260.28,260.14,260.14,1106.0,260.23,260.28,260.14,260.14,1106.0
2023-09-12 13:15:00,260.29,260.35,260.27,260.28,520.0,260.29,260.35,260.27,260.28,520.0
2023-09-12 13:20:00,260.2,260.57,260.2,260.36,3778.0,260.2,260.57,260.2,260.36,3778.0
2023-09-12 13:25:00,260.43,260.44,260.34,260.34,810.0,260.43,260.44,260.34,260.34,810.0
2023-09-12 13:30:00,260.44,260.44,260.31,260.41,700.0,260.44,260.44,260.31,260.41,700.0
2023-09-12 13:35:00,260.42,260.42,260.2,260.2,1966.0,260.42,260.42,260.2,260.2,1966.0
2023-09-12 13:40:00,260.2,260.2,260.04,260.04,1200.0,260.2,260.2,260.04,260.04,1200.0
2023-09-12 13:45:00,260.12,260.12,259.79,259.86,3086.0,260.12,260.12,259.79,259.86,3086.0
2023-09-12 13:50:00,259.88,259.91,259.82,259.82,1600.0,259.88,259.91,259.82,259.82,1600.0
2023-09-12 13:55:00,259.81,259.81,259.53,259.53,3340.0,259.81,259.81,259.53,259.53,3340.0
2023-09-12 14:00:00,259.53,259.63,259.4,259.41,3643.0,259.53,259.63,259.4,259.41,3643.0
2023-09-12 14:05:00,259.37,259.62,259.37,259.46,2700.0,259.37,259.62,259.37,259.46,2700.0
2023-09-12 14:10:00,259.47,259.63,259.4,259.63,1300.0,259.47,259.63,259.4,259.63,1300.0
2023-09-12 14:15:00,259.63,259.63,259.55,259.61,1060.0,259.63,259.63,259.55,259.61,1060.0
2023-09-12 14:20:00,259.63,259.64,259.31,259.36,2400.0,259.63,259.64,259.31,259.36,2400.0
2023-09-12 14:25:00,259.35,259.47,259.25,259.26,1829.0,259.35,259.47,259.25,259.26,1829.0
2023-09-12 14:30:00,259.24,259.25,259.14,259.25,1810.0,259.24,259.25,259.14,259.25,1810.0
2023-09-12 14:35:00,259.17,259.26,259.1,259.16,1358.0,259.17,259.26,259.1,259.16,1358.0
2023-09-12 14:40:00,259.12,259.12,259.03,259.05,600.0,259.12,259.12,259.03,259.05,600.0
2023-09-12 14:45:00,259.11,259.25,259.11,259.25,2048.0,259.11,259.25,259.11,259.25,2048.0
2023-09-12 14:50:00,259.16,260.33,258.94,258.97,39903.0,259.16,260.33,258.94,258.97,39903.0
2023-09-12 14:55:00,259.16,259.31,258.89,259.04,3506.0,259.16,259.31,258.89,259.04,3506.0
2023-09-12 15:00:00,259.1,259.1,258.81,258.9,4109.0,259.1,259.1,258.81,258.9,4109.0
2023-09-12 15:05:00,259.04,259.04,258.82,258.97,1000.0,259.04,259.04,258.82,258.97,1000.0
2023-09-12 15:10:00,258.92,259.08,258.88,258.88,1975.0,258.92,259.08,258.88,258.88,1975.0
2023-09-12 15:15:00,258.81,258.82,258.38,258.38,2387.0,258.81,258.82,258.38,258.38,2387.0
2023-09-12 15:20:00,258.58,258.58,258.5,258.58,600.0,258.58,258.58,258.5,258.58,600.0
2023-09-12 15:25:00,258.57,258.59,258.42,258.56,1200.0,258.57,258.59,258.42,258.56,1200.0
2023-09-12 15:30:00,258.44,258.56,258.25,258.25,4425.0,258.44,258.56,258.25,258.25,4425.0
2023-09-12 15:35:00,258.29,258.44,258.19,258.25,3900.0,258.29,258.44,258.19,258.25,3900.0
2023-09-12 15:40:00,258.2,258.64,258.2,258.63,3200.0,258.2,258.64,258.2,258.63,3200.0
2023-09-12 15:45:00,258.6,258.63,258.29,258.44,6141.0,258.6,258.63,258.29,258.44,6141.0
2023-09-12 15:50:00,258.48,258.75,258.39,258.68,11340.0,258.48,258.75,258.39,258.68,11340.0
2023-09-12 15:55:00,258.58,258.66,258.18,258.33,38140.0,258.58,258.66,258.18,258.33,38140.0
2023-09-13 09:30:00,258.62,260.0,258.62,259.86,6515.0,258.62,260.0,258.62,259.86,6515.0
2023-09-13 09:35:00,259.91,259.91,258.74,259.01,1200.0,259.91,259.91,258.74,259.01,1200.0
2023-09-13 09:40:00,258.32,258.76,258.19,258.4,1691.0,258.32,258.76,258.19,258.4,1691.0
2023-09-13 09:45:00,258.37,259.19,258.37,258.9,800.0,258.37,259.19,258.37,258.9,800.0
2023-09-13 09:50:00,258.99,259.32,258.92,259.12,1791.0,258.99,259.32,258.92,259.12,1791.0
2023-09-13 09:55:00,259.3,259.3,258.14,258.14,2190.0,259.3,259.3,258.14,258.14,2190.0
2023-09-13 10:00:00,258.35,258.88,258.31,258.31,2685.0,258.35,258.88,258.31,258.31,2685.0
2023-09-13 10:05:00,258.56,258.66,258.12,258.38,1300.0,258.56,258.66,258.12,258.38,1300.0
2023-09-13 10:10:00,258.31,258.31,257.97,258.01,2571.0,258.31,258.31,257.97,258.01,2571.0
2023-09-13 10:15:00,258.04,258.08,257.72,257.72,1901.0,258.04,258.08,257.72,257.72,1901.0
2023-09-13 10:20:00,257.86,258.91,257.73,258.36,14510.0,257.86,258.91,257.73,258.36,14510.0
2023-09-13 10:25:00,258.28,258.28,258.19,258.19,200.0,258.28,258.28,258.19,258.19,200.0
2023-09-13 10:30:00,257.94,257.94,257.62,257.69,1200.0,257.94,257.94,257.62,257.69,1200.0
2023-09-13 10:35:00,257.5,257.91,257.5,257.91,1040.0,257.5,257.91,257.5,257.91,1040.0
2023-09-13 10:40:00,257.77,257.84,257.7,257.82,1200.0,257.77,257.84,257.7,257.82,1200.0
2023-09-13 10:45:00,257.66,257.73,257.66,257.73,424.0,257.66,257.73,257.66,257.73,424.0
2023-09-13 10:50:00,257.73,257.88,257.49,257.61,1465.0,257.73,257.88,257.49,257.61,1465.0
2023-09-13 10:55:00,257.56,257.61,257.52,257.6,501.0,257.56,257.61,257.52,257.6,501.0
2023-09-13 11:00:00,257.59,257.89,257.58,257.89,700.0,257.59,257.89,257.58,257.89,700.0
2023-09-13 11:05:00,257.88,257.88,257.8,257.86,800.0,257.88,257.88,257.8,257.86,800.0
2023-09-13 11:10:00,257.92,257.93,257.76,257.8,500.0,257.92,257.93,257.76,257.8,500.0
2023-09-13 11:15:00,257.6,257.6,257.28,257.31,1501.0,257.6,257.6,257.28,257.31,1501.0
2023-09-13 11:20:00,257.26,257.61,257.15,257.61,1700.0,257.26,257.61,257.15,257.61,1700.0
2023-09-13 11:25:00,257.57,257.67,257.06,257.06,3362.0,257.57,257.67,257.06,257.06,3362.0
2023-09-13 11:30:00,257.1,257.14,256.89,257.07,3673.0,257.1,257.14,256.89,257.07,3673.0
2023-09-13 11:35:00,257.19,257.27,256.85,256.85,6536.0,257.19,257.27,256.85,256.85,6536.0
2023-09-13 11:40:00,256.76,257.19,256.76,257.06,1814.0,256.76,257.19,256.76,257.06,1814.0
2023-09-13 11:45:00,257.09,257.11,256.98,256.98,700.0,257.09,257.11,256.98,256.98,700.0
2023-09-13 11:50:00,256.93,256.93,256.7,256.83,2823.0,256.93,256.93,256.7,256.83,2823.0
2023-09-13 11:55:00,256.84,257.04,256.83,257.04,1700.0,256.84,257.04,256.83,257.04,1700.0
2023-09-13 12:00:00,256.99,256.99,256.75,256.85,1218.0,256.99,256.99,256.75,256.85,1218.0
2023-09-13 12:05:00,256.69,256.85,256.41,256.47,3047.0,256.69,256.85,256.41,256.47,3047.0
2023-09-13 12:10:00,256.42,256.65,256.37,256.63,2400.0,256.42,256.65,256.37,256.63,2400.0
2023-09-13 12:15:00,256.63,256.81,256.63,256.81,1100.0,256.63,256.81,256.63,256.81,1100.0
2023-09-13 12:20:00,256.7,256.72,256.6,256.72,1000.0,256.7,256.72,256.6,256.72,1000.0
2023-09-13 12:25:00,256.74,256.74,256.41,256.65,1900.0,256.74,256.74,256.41,256.65,1900.0
2023-09-13 12:30:00,256.56,256.56,256.22,256.23,8301.0,256.56,256.56,256.22,256.23,8301.0
2023-09-13 12:35:00,256.26,256.36,256.25,256.3,2925.0,256.26,256.36,256.25,256.3,2925.0
2023-09-13 12:40:00,256.15,256.17,256.09,256.09,1301.0,256.15,256.17,256.09,256.09,1301.0
2023-09-13 12:45:00,256.07,256.17,256.07,256.1,2100.0,256.07,256.17,256.07,256.1,2100.0
2023-09-13 12:50:00,256.1,256.1,255.93,256.07,3200.0,256.1,256.1,255.93,256.07,3200.0
2023-09-13 12:55:00,256.1,256.1,256.0,256.09,700.0,256.1,256.1,256.0,256.09,700.0
2023-09-13 13:00:00,256.05,256.33,256.05,256.32,2100.0,256.05,256.33,256.05,256.32,2100.0
2023-09-13 13:05:00,256.29,256.57,256.29,256.39,1800.0,256.29,256.57,256.29,256.39,1800.0
2023-09-13 13:10:00,256.42,256.49,256.27,256.49,1000.0,256.42,256.49,256.27,256.49,1000.0
2023-09-13 13:15:00,256.59,256.72,256.53,256.61,1400.0,256.59,256.72,256.53,256.61,1400.0
2023-09-13 13:20:00,256.72,256.78,256.51,256.78,2900.0,256.72,256.78,256.51,256.78,2900.0
2023-09-13 13:25:00,256.78,256.78,256.55,256.71,1136.0,256.78,256.78,256.55,256.71,1136.0
2023-09-13 13:30:00,256.83,256.88,256.83,256.88,300.0,256.83,256.88,256.83,256.88,300.0
2023-09-13 13:35:00,256.92,256.94,256.8,256.8,2100.0,256.92,256.94,256.8,256.8,2100.0
2023-09-13 13:40:00,256.88,256.91,256.69,256.73,3336.0,256.88,256.91,256.69,256.73,3336.0
2023-09-13 13:45:00,256.8,256.8,256.34,256.34,2603.0,256.8,256.8,256.34,256.34,2603.0
2023-09-13 13:50:00,256.53,256.53,256.39,256.4,900.0,256.53,256.53,256.39,256.4,900.0
2023-09-13 13:55:00,256.41,256.46,256.31,256.46,2284.0,256.41,256.46,256.31,256.46,2284.0
2023-09-13 14:00:00,256.48,256.52,256.39,256.52,900.0,256.48,256.52,256.39,256.52,900.0
2023-09-13 14:05:00,256.35,256.51,256.2,256.2,2958.0,256.35,256.51,256.2,256.2,2958.0
2023-09-13 14:10:00,256.41,256.77,256.28,256.42,11285.0,256.41,256.77,256.28,256.42,11285.0
2023-09-13 14:15:00,256.38,256.51,256.24,256.24,2060.0,256.38,256.51,256.24,256.24,2060.0
2023-09-13 14:20:00,256.24,256.33,256.15,256.15,5100.0,256.24,256.33,256.15,256.15,5100.0
2023-09-13 14:25:00,256.31,256.33,256.18,256.33,400.0,256.31,256.33,256.18,256.33,400.0
2023-09-13 14:30:00,256.05,256.13,256.01,256.1,600.0,256.05,256.13,256.01,256.1,600.0
2023-09-13 14:35:00,256.04,256.07,255.87,256.02,1425.0,256.04,256.07,255.87,256.02,1425.0
2023-09-13 14:40:00,255.9,256.04,255.8,255.86,985.0,255.9,256.04,255.8,255.86,985.0
2023-09-13 14:45:00,255.91,256.06,255.85,255.93,1903.0,255.91,256.06,255.85,255.93,1903.0
2023-09-13 14:50:00,255.9,255.9,255.63,255.68,1600.0,255.9,255.9,255.63,255.68,1600.0
2023-09-13 14:55:00,255.57,255.82,255.56,255.82,2204.0,255.57,255.82,255.56,255.82,2204.0
2023-09-13 15:00:00,255.75,255.75,255.47,255.47,1200.0,255.75,255.75,255.47,255.47,1200.0
2023-09-13 15:05:00,255.44,255.46,255.39,255.39,300.0,255.44,255.46,255.39,255.39,300.0
2023-09-13 15:10:00,255.47,255.47,255.35,255.37,1306.0,255.47,255.47,255.35,255.37,1306.0
2023-09-13 15:15:00,255.5,255.54,255.31,255.33,2387.0,255.5,255.54,255.31,255.33,2387.0
2023-09-13 15:20:00,255.34,255.34,255.11,255.13,2600.0,255.34,255.34,255.11,255.13,2600.0
2023-09-13 15:25:00,255.23,255.23,255.05,255.17,2088.0,255.23,255.23,255.05,255.17,2088.0
2023-09-13 15:30:00,255.22,255.54,255.09,255.53,10984.0,255.22,255.54,255.09,255.53,10984.0
2023-09-13 15:35:00,255.53,255.72,255.46,255.7,5644.0,255.53,255.72,255.46,255.7,5644.0
2023-09-13 15:40:00,255.68,255.73,255.21,255.25,10509.0,255.68,255.73,255.21,255.25,10509.0
2023-09-13 15:45:00,255.25,255.99,255.16,255.93,12413.0,255.25,255.99,255.16,255.93,12413.0
2023-09-13 15:50:00,256.0,256.09,255.73,255.84,12171.0,256.0,256.09,255.73,255.84,12171.0
2023-09-13 15:55:00,256.15,256.18,255.76,255.78,42417.0,256.15,256.18,255.76,255.78,42417.0
2023-09-14 09:30:00,256.63,258.41,256.63,258.34,9534.0,256.63,258.41,256.63,258.34,9534.0
2023-09-14 09:35:00,258.11,258.63,257.97,258.44,4452.0,258.11,258.63,257.97,258.44,4452.0
2023-09-14 09:40:00,258.31,258.56,257.39,257.39,3000.0,258.31,258.56,257.39,257.39,3000.0
2023-09-14 09:45:00,257.45,258.14,257.25,258.13,1400.0,257.45,258.14,257.25,258.13,1400.0
2023-09-14 09:50:00,257.91,258.14,257.86,257.86,2041.0,257.91,258.14,257.86,257.86,2041.0
2023-09-14 09:55:00,257.99,258.64,257.94,258.64,9384.0,257.99,258.64,257.94,258.64,9384.0
2023-09-14 10:00:00,258.77,258.85,257.58,257.75,4996.0,258.77,258.85,257.58,257.75,4996.0
2023-09-14 10:05:00,257.41,257.95,257.41,257.83,1951.0,257.41,257.95,257.41,257.83,1951.0
2023-09-14 10:10:00,257.88,257.88,257.48,257.48,1301.0,257.88,257.88,257.48,257.48,1301.0
2023-09-14 10:15:00,257.49,257.49,257.01,257.07,2221.0,257.49,257.49,257.01,257.07,2221.0
2023-09-14 10:20:00,257.0,257.23,256.99,257.02,1200.0,257.0,257.23,256.99,257.02,1200.0
2023-09-14 10:25:00,257.01,257.31,256.82,257.31,1702.0,257.01,257.31,256.82,257.31,1702.0
2023-09-14 10:30:00,257.45,257.47,257.35,257.44,1100.0,257.45,257.47,257.35,257.44,1100.0
2023-09-14 10:35:00,257.57,257.64,257.36,257.46,2042.0,257.57,257.64,257.36,257.46,2042.0
2023-09-14 10:40:00,257.4,257.59,256.88,256.88,2103.0,257.4,257.59,256.88,256.88,2103.0
2023-09-14 10:45:00,257.16,257.17,256.76,256.81,3171.0,257.16,257.17,256.76,256.81,3171.0
2023-09-14 10:50:00,256.89,257.01,256.54,256.78,2100.0,256.89,257.01,256.54,256.78,2100.0
2023-09-14 10:55:00,256.59,256.81,256.57,256.81,1943.0,256.59,256.81,256.57,256.81,1943.0
2023-09-14 11:00:00,256.82,256.92,256.71,256.72,2817.0,256.82,256.92,256.71,256.72,2817.0
2023-09-14 11:05:00,256.71,256.87,256.62,256.67,1610.0,256.71,256.87,256.62,256.67,1610.0
2023-09-14 11:10:00,256.72,256.86,256.62,256.81,3850.0,256.72,256.86,256.62,256.81,3850.0
2023-09-14 11:15:00,256.92,257.04,256.8,256.94,2519.0,256.92,257.04,256.8,256.94,2519.0
2023-09-14 11:20:00,256.96,257.19,256.94,256.94,2902.0,256.96,257.19,256.94,256.94,2902.0
2023-09-14 11:25:00,256.8,257.03,256.79,256.98,3102.0,256.8,257.03,256.79,256.98,3102.0
2023-09-14 11:30:00,256.98,257.19,256.97,257.19,2000.0,256.98,257.19,256.97,257.19,2000.0
2023-09-14 11:35:00,257.19,257.2,256.91,256.92,4234.0,257.19,257.2,256.91,256.92,4234.0
2023-09-14 11:40:00,257.0,257.0,256.78,256.9,3217.0,257.0,257.0,256.78,256.9,3217.0
2023-09-14 11:45:00,257.0,257.05,256.81,256.99,1300.0,257.0,257.05,256.81,256.99,1300.0
2023-09-14 11:50:00,256.99,257.25,256.91,256.91,3279.0,256.99,257.25,256.91,256.91,3279.0
2023-09-14 11:55:00,256.89,256.97,256.77,256.85,1505.0,256.89,256.97,256.77,256.85,1505.0
2023-09-14 12:00:00,256.84,256.99,256.66,256.99,1800.0,256.84,256.99,256.66,256.99,1800.0
2023-09-14 12:05:00,256.99,257.03,256.92,257.03,425.0,256.99,257.03,256.92,257.03,425.0
2023-09-14 12:10:00,257.03,257.09,256.82,256.84,2562.0,257.03,257.09,256.82,256.84,2562.0
2023-09-14 12:15:00,256.91,257.17,256.91,257.06,2100.0,256.91,257.17,256.91,257.06,2100.0
2023-09-14 12:20:00,257.05,257.06,256.79,256.8,2200.0,257.05,257.06,256.79,256.8,2200.0
2023-09-14 12:25:00,256.8,256.82,256.59,256.69,1300.0,256.8,256.82,256.59,256.69,1300.0
2023-09-14 12:30:00,256.72,256.72,256.34,256.41,1000.0,256.72,256.72,256.34,256.41,1000.0
2023-09-14 12:35:00,256.44,256.73,256.43,256.62,2753.0,256.44,256.73,256.43,256.62,2753.0
2023-09-14 12:40:00,256.42,256.53,256.28,256.28,600.0,256.42,256.53,256.28,256.28,600.0
2023-09-14 12:45:00,256.42,256.64,256.41,256.64,1221.0,256.42,256.64,256.41,256.64,1221.0
2023-09-14 12:50:00,256.63,256.73,256.52,256.61,2914.0,256.63,256.73,256.52,256.61,2914.0
2023-09-14 12:55:00,256.62,256.77,256.44,256.65,2100.0,256.62,256.77,256.44,256.65,2100.0
2023-09-14 13:00:00,256.61,256.76,256.47,256.47,1632.0,256.61,256.76,256.47,256.47,1632.0
2023-09-14 13:05:00,256.48,256.69,256.48,256.6,1208.0,256.48,256.69,256.48,256.6,1208.0
2023-09-14 13:10:00,256.63,257.04,256.63,257.04,1400.0,256.63,257.04,256.63,257.04,1400.0
2023-09-14 13:15:00,256.98,257.12,256.88,257.06,1100.0,256.98,257.12,256.88,257.06,1100.0
2023-09-14 13:20:00,256.99,257.07,256.83,256.97,1600.0,256.99,257.07,256.83,256.97,1600.0
2023-09-14 13:25:00,256.84,257.01,256.7,256.89,1073.0,256.84,257.01,256.7,256.89,1073.0
2023-09-14 13:30:00,256.89,256.89,256.56,256.63,2798.0,256.89,256.89,256.56,256.63,2798.0
2023-09-14 13:35:00,256.59,256.66,256.51,256.55,1400.0,256.59,256.66,256.51,256.55,1400.0
2023-09-14 13:40:00,256.53,256.56,256.22,256.22,1933.0,256.53,256.56,256.22,256.22,1933.0
2023-09-14 13:45:00,256.34,256.42,256.25,256.34,1610.0,256.34,256.42,256.25,256.34,1610.0
2023-09-14 13:50:00,256.42,256.5,256.3,256.31,2744.0,256.42,256.5,256.3,256.31,2744.0
2023-09-14 13:55:00,256.21,256.38,256.0,256.3,5740.0,256.21,256.38,256.0,256.3,5740.0
2023-09-14 14:00:00,256.27,256.27,256.05,256.14,1507.0,256.27,256.27,256.05,256.14,1507.0
2023-09-14 14:05:00,256.12,256.51,256.07,256.38,2150.0,256.12,256.51,256.07,256.38,2150.0
2023-09-14 14:10:00,256.38,256.52,256.38,256.45,1394.0,256.38,256.52,256.38,256.45,1394.0
2023-09-14 14:15:00,256.53,256.53,256.33,256.39,1886.0,256.53,256.53,256.33,256.39,1886.0
2023-09-14 14:20:00,256.39,256.39,256.21,256.28,800.0,256.39,256.39,256.21,256.28,800.0
2023-09-14 14:25:00,256.2,256.3,256.19,256.19,1400.0,256.2,256.3,256.19,256.19,1400.0
2023-09-14 14:30:00,256.08,256.33,256.08,256.25,1100.0,256.08,256.33,256.08,256.25,1100.0
2023-09-14 14:35:00,256.2,256.45,256.2,256.39,2600.0,256.2,256.45,256.2,256.39,2600.0
2023-09-14 14:40:00,256.32,256.43,256.31,256.37,800.0,256.32,256.43,256.31,256.37,800.0
2023-09-14 14:45:00,256.21,256.39,256.21,256.34,1200.0,256.21,256.39,256.21,256.34,1200.0
2023-09-14 14:50:00,256.34,256.34,256.23,256.28,1480.0,256.34,256.34,256.23,256.28,1480.0
2023-09-14 14:55:00,256.28,256.35,256.21,256.33,900.0,256.28,256.35,256.21,256.33,900.0
2023-09-14 15:00:00,256.29,256.45,256.22,256.34,3223.0,256.29,256.45,256.22,256.34,3223.0
2023-09-14 15:05:00,256.43,256.55,256.43,256.48,1400.0,256.43,256.55,256.43,256.48,1400.0
2023-09-14 15:10:00,256.47,256.7,256.47,256.65,1231.0,256.47,256.7,256.47,256.65,1231.0
2023-09-14 15:15:00,256.62,256.63,256.5,256.61,1800.0,256.62,256.63,256.5,256.61,1800.0
2023-09-14 15:20:00,256.53,256.81,256.53,256.66,3045.0,256.53,256.81,256.53,256.66,3045.0
2023-09-14 15:25:00,256.65,256.73,256.56,256.72,2000.0,256.65,256.73,256.56,256.72,2000.0
2023-09-14 15:30:00,256.73,256.89,256.73,256.84,1800.0,256.73,256.89,256.73,256.84,1800.0
2023-09-14 15:35:00,256.88,256.92,256.62,256.62,3200.0,256.88,256.92,256.62,256.62,3200.0
2023-09-14 15:40:00,256.45,256.64,256.43,256.63,2200.0,256.45,256.64,256.43,256.63,2200.0
2023-09-14 15:45:00,256.6,256.63,256.28,256.53,4788.0,256.6,256.63,256.28,256.53,4788.0
2023-09-14 15:50:00,256.58,256.61,256.07,256.07,11772.0,256.58,256.61,256.07,256.07,11772.0
2023-09-14 15:55:00,256.16,256.43,256.16,256.25,27782.0,256.16,256.43,256.16,256.25,27782.0
2023-09-15 09:30:00,256.3,257.27,256.3,257.27,182114.0,256.3,257.27,256.3,257.27,182114.0
2023-09-15 09:35:00,257.33,257.58,257.0,257.58,1608.0,257.33,257.58,257.0,257.58,1608.0
2023-09-15 09:40:00,257.51,257.51,256.63,256.63,1690.0,257.51,257.51,256.63,256.63,1690.0
2023-09-15 09:45:00,256.54,257.0,256.53,256.67,3728.0,256.54,257.0,256.53,256.67,3728.0
2023-09-15 09:50:00,256.41,256.5,255.91,255.91,2588.0,256.41,256.5,255.91,255.91,2588.0
2023-09-15 09:55:00,255.91,256.04,255.43,255.8,6187.0,255.91,256.04,255.43,255.8,6187.0
2023-09-15 10:00:00,256.1,256.64,255.75,255.94,4921.0,256.1,256.64,255.75,255.94,4921.0
2023-09-15 10:05:00,255.92,255.92,255.2,255.39,2873.0,255.92,255.92,255.2,255.39,2873.0
2023-09-15 10:10:00,255.43,255.56,255.16,255.17,2295.0,255.43,255.56,255.16,255.17,2295.0
2023-09-15 10:15:00,255.18,255.31,255.03,255.12,1530.0,255.18,255.31,255.03,255.12,1530.0
2023-09-15 10:20:00,255.12,255.66,255.03,255.62,5786.0,255.12,255.66,255.03,255.62,5786.0
2023-09-15 10:25:00,255.39,255.78,255.32,255.78,2430.0,255.39,255.78,255.32,255.78,2430.0
2023-09-15 10:30:00,255.63,256.43,255.47,256.25,3710.0,255.63,256.43,255.47,256.25,3710.0
2023-09-15 10:35:00,256.08,256.35,255.97,256.19,2200.0,256.08,256.35,255.97,256.19,2200.0
2023-09-15 10:40:00,256.16,256.16,255.96,255.96,3080.0,256.16,256.16,255.96,255.96,3080.0
2023-09-15 10:45:00,255.95,256.09,255.87,255.87,1204.0,255.95,256.09,255.87,255.87,1204.0
2023-09-15 10:50:00,255.72,255.72,255.19,255.31,1841.0,255.72,255.72,255.19,255.31,1841.0
2023-09-15 10:55:00,255.14,255.38,255.1,255.32,2600.0,255.14,255.38,255.1,255.32,2600.0
2023-09-15 11:00:00,255.32,255.73,255.25,255.72,3605.0,255.32,255.73,255.25,255.72,3605.0
2023-09-15 11:05:00,255.75,255.77,255.56,255.59,977.0,255.75,255.77,255.56,255.59,977.0
2023-09-15 11:10:00,255.49,255.63,255.27,255.27,1200.0,255.49,255.63,255.27,255.27,1200.0
2023-09-15 11:15:00,255.5,255.53,254.89,255.41,8931.0,255.5,255.53,254.89,255.41,8931.0
2023-09-15 11:20:00,255.61,255.7,255.5,255.5,1624.0,255.61,255.7,255.5,255.5,1624.0
2023-09-15 11:25:00,255.5,255.83,255.37,255.83,2321.0,255.5,255.83,255.37,255.83,2321.0
2023-09-15 11:30:00,255.83,255.93,255.67,255.79,1345.0,255.83,255.93,255.67,255.79,1345.0
2023-09-15 11:35:00,255.68,255.8,255.45,255.8,1919.0,255.68,255.8,255.45,255.8,1919.0
2023-09-15 11:40:00,255.81,256.24,255.77,256.08,4108.0,255.81,256.24,255.77,256.08,4108.0
2023-09-15 11:45:00,256.28,256.3,256.1,256.25,1949.0,256.28,256.3,256.1,256.25,1949.0
2023-09-15 11:50:00,256.14,256.27,256.14,256.16,2000.0,256.14,256.27,256.14,256.16,2000.0
2023-09-15 11:55:00,256.23,256.23,255.99,256.06,2380.0,256.23,256.23,255.99,256.06,2380.0
2023-09-15 12:00:00,256.04,256.25,256.03,256.22,3687.0,256.04,256.25,256.03,256.22,3687.0
2023-09-15 12:05:00,256.14,256.51,256.1,256.38,2120.0,256.14,256.51,256.1,256.38,2120.0
2023-09-15 12:10:00,256.33,256.35,256.2,256.35,1514.0,256.33,256.35,256.2,256.35,1514.0
2023-09-15 12:15:00,256.29,256.42,256.19,256.37,3475.0,256.29,256.42,256.19,256.37,3475.0
2023-09-15 12:20:00,256.42,256.48,256.29,256.44,2800.0,256.42,256.48,256.29,256.44,2800.0
2023-09-15 12:25:00,256.47,256.66,256.41,256.5,2400.0,256.47,256.66,256.41,256.5,2400.0
2023-09-15 12:30:00,256.38,256.39,256.27,256.28,1310.0,256.38,256.39,256.27,256.28,1310.0
2023-09-15 12:35:00,256.21,256.51,256.14,256.49,1504.0,256.21,256.51,256.14,256.49,1504.0
2023-09-15 12:40:00,256.41,256.71,256.41,256.71,2323.0,256.41,256.71,256.41,256.71,2323.0
2023-09-15 12:45:00,256.61,256.61,256.21,256.37,2600.0,256.61,256.61,256.21,256.37,2600.0
2023-09-15 12:50:00,256.38,256.38,256.16,256.18,1330.0,256.38,256.38,256.16,256.18,1330.0
2023-09-15 12:55:00,256.23,256.28,255.92,255.92,2000.0,256.23,256.28,255.92,255.92,2000.0
2023-09-15 13:00:00,255.95,256.07,255.88,256.03,643.0,255.95,256.07,255.88,256.03,643.0
2023-09-15 13:05:00,256.03,256.03,255.79,255.82,1451.0,256.03,256.03,255.79,255.82,1451.0
2023-09-15 13:10:00,255.75,255.82,255.68,255.79,3300.0,255.75,255.82,255.68,255.79,3300.0
2023-09-15 13:15:00,255.75,255.84,255.73,255.76,1750.0,255.75,255.84,255.73,255.76,1750.0
2023-09-15 13:20:00,255.75,255.75,255.45,255.48,1446.0,255.75,255.75,255.45,255.48,1446.0
2023-09-15 13:25:00,255.44,255.55,255.31,255.41,2316.0,255.44,255.55,255.31,255.41,2316.0
2023-09-15 13:30:00,255.38,255.45,255.26,255.44,1080.0,255.38,255.45,255.26,255.44,1080.0
2023-09-15 13:35:00,255.34,255.47,255.31,255.4,1769.0,255.34,255.47,255.31,255.4,1769.0
2023-09-15 13:40:00,255.48,255.62,255.4,255.62,1200.0,255.48,255.62,255.4,255.62,1200.0
2023-09-15 13:45:00,255.54,255.69,255.54,255.59,2200.0,255.54,255.69,255.54,255.59,2200.0
2023-09-15 13:50:00,255.56,255.58,255.56,255.56,747.0,255.56,255.58,255.56,255.56,747.0
2023-09-15 13:55:00,255.69,255.83,255.61,255.75,2786.0,255.69,255.83,255.61,255.75,2786.0
2023-09-15 14:00:00,255.67,255.82,255.59,255.73,2200.0,255.67,255.82,255.59,255.73,2200.0
2023-09-15 14:05:00,255.63,255.83,255.48,255.48,5764.0,255.63,255.83,255.48,255.48,5764.0
2023-09-15 14:10:00,255.52,255.52,255.26,255.27,600.0,255.52,255.52,255.26,255.27,600.0
2023-09-15 14:15:00,255.26,255.31,255.15,255.15,2026.0,255.26,255.31,255.15,255.15,2026.0
2023-09-15 14:20:00,255.12,255.24,255.12,255.18,438.0,255.12,255.24,255.12,255.18,438.0
2023-09-15 14:25:00,255.23,255.57,255.23,255.57,12297.0,255.23,255.57,255.23,255.57,12297.0
2023-09-15 14:30:00,255.65,255.8,255.59,255.8,582.0,255.65,255.8,255.59,255.8,582.0
2023-09-15 14:35:00,255.72,255.72,255.61,255.65,800.0,255.72,255.72,255.61,255.65,800.0
2023-09-15 14:40:00,255.71,255.72,255.57,255.66,1100.0,255.71,255.72,255.57,255.66,1100.0
2023-09-15 14:45:00,255.61,255.66,255.51,255.54,700.0,255.61,255.66,255.51,255.54,700.0
2023-09-15 14:50:00,255.54,255.55,255.36,255.46,2414.0,255.54,255.55,255.36,255.46,2414.0
2023-09-15 14:55:00,255.52,255.65,255.51,255.53,2501.0,255.52,255.65,255.51,255.53,2501.0
2023-09-15 15:00:00,255.55,255.55,255.21,255.35,2426.0,255.55,255.55,255.21,255.35,2426.0
2023-09-15 15:05:00,255.25,255.31,255.16,255.31,634.0,255.25,255.31,255.16,255.31,634.0
2023-09-15 15:10:00,255.36,255.36,255.22,255.22,1085.0,255.36,255.36,255.22,255.22,1085.0
2023-09-15 15:15:00,255.18,255.32,255.15,255.32,1500.0,255.18,255.32,255.15,255.32,1500.0
2023-09-15 15:20:00,255.34,255.34,255.17,255.17,1415.0,255.34,255.34,255.17,255.17,1415.0
2023-09-15 15:25:00,255.11,255.15,254.96,255.01,3215.0,255.11,255.15,254.96,255.01,3215.0
2023-09-15 15:30:00,255.06,255.16,255.05,255.09,2424.0,255.06,255.16,255.05,255.09,2424.0
2023-09-15 15:35:00,255.05,255.05,254.0,254.47,15981.0,255.05,255.05,254.0,254.47,15981.0
2023-09-15 15:40:00,254.59,254.75,254.52,254.65,2516.0,254.59,254.75,254.52,254.65,2516.0
2023-09-15 15:45:00,254.58,254.79,254.26,254.31,5255.0,254.58,254.79,254.26,254.31,5255.0
2023-09-15 15:50:00,254.32,254.89,254.26,254.79,12967.0,254.32,254.89,254.26,254.79,12967.0
2023-09-15 15:55:00,255.03,255.05,254.57,254.77,32939.0,255.03,255.05,254.57,254.77,32939.0
2023-09-18 09:30:00,254.94,255.7,254.39,255.7,9938.0,254.94,255.7,254.39,255.7,9938.0
2023-09-18 09:35:00,255.75,256.06,255.57,255.81,8200.0,255.75,256.06,255.57,255.81,8200.0
2023-09-18 09:40:00,255.82,255.96,254.98,254.98,3345.0,255.82,255.96,254.98,254.98,3345.0
2023-09-18 09:45:00,255.19,255.31,254.9,255.05,5839.0,255.19,255.31,254.9,255.05,5839.0
2023-09-18 09:50:00,254.75,254.93,254.43,254.69,4459.0,254.75,254.93,254.43,254.69,4459.0
2023-09-18 09:55:00,254.9,254.9,254.04,254.18,19462.0,254.9,254.9,254.04,254.18,19462.0
2023-09-18 10:00:00,254.16,254.52,253.91,254.18,5680.0,254.16,254.52,253.91,254.18,5680.0
2023-09-18 10:05:00,254.02,254.07,253.44,253.66,2304.0,254.02,254.07,253.44,253.66,2304.0
2023-09-18 10:10:00,253.5,253.76,253.3,253.3,1100.0,253.5,253.76,253.3,253.3,1100.0
2023-09-18 10:15:00,253.33,253.5,253.31,253.44,500.0,253.33,253.5,253.31,253.44,500.0
2023-09-18 10:20:00,253.28,253.37,252.62,252.68,6219.0,253.28,253.37,252.62,252.68,6219.0
2023-09-18 10:25:00,252.75,253.34,252.75,253.34,1000.0,252.75,253.34,252.75,253.34,1000.0
2023-09-18 10:30:00,253.34,253.7,253.27,253.27,2200.0,253.34,253.7,253.27,253.27,2200.0
2023-09-18 10:35:00,253.14,253.14,252.99,253.13,600.0,253.14,253.14,252.99,253.13,600.0
2023-09-18 10:40:00,253.05,253.22,253.05,253.12,1571.0,253.05,253.22,253.05,253.12,1571.0
2023-09-18 10:45:00,253.13,253.2,252.91,252.92,4081.0,253.13,253.2,252.91,252.92,4081.0
2023-09-18 10:50:00,252.81,252.91,252.8,252.86,2154.0,252.81,252.91,252.8,252.86,2154.0
2023-09-18 10:55:00,252.81,253.48,252.76,253.48,3928.0,252.81,253.48,252.76,253.48,3928.0
2023-09-18 11:00:00,253.59,253.59,253.47,253.5,912.0,253.59,253.59,253.47,253.5,912.0
2023-09-18 11:05:00,253.49,253.63,253.4,253.48,2706.0,253.49,253.63,253.4,253.48,2706.0
2023-09-18 11:10:00,253.52,253.69,253.51,253.55,895.0,253.52,253.69,253.51,253.55,895.0
2023-09-18 11:15:00,253.58,253.63,253.3,253.63,1805.0,253.58,253.63,253.3,253.63,1805.0
2023-09-18 11:20:00,253.7,254.0,253.69,253.71,825.0,253.7,254.0,253.69,253.71,825.0
2023-09-18 11:25:00,253.81,253.84,253.7,253.84,900.0,253.81,253.84,253.7,253.84,900.0
2023-09-18 11:30:00,254.0,254.2,253.92,253.98,3306.0,254.0,254.2,253.92,253.98,3306.0
2023-09-18 11:35:00,253.91,254.12,253.85,254.12,1931.0,253.91,254.12,253.85,254.12,1931.0
2023-09-18 11:40:00,254.12,254.13,253.84,253.84,3525.0,254.12,254.13,253.84,253.84,3525.0
2023-09-18 11:45:00,253.87,253.9,253.8,253.87,2200.0,253.87,253.9,253.8,253.87,2200.0
2023-09-18 11:50:00,253.87,253.95,253.86,253.91,1928.0,253.87,253.95,253.86,253.91,1928.0
2023-09-18 11:55:00,253.91,253.91,253.64,253.79,3230.0,253.91,253.91,253.64,253.79,3230.0
2023-09-18 12:00:00,253.91,253.91,253.79,253.83,2433.0,253.91,253.91,253.79,253.83,2433.0
2023-09-18 12:05:00,253.76,253.81,253.51,253.63,3004.0,253.76,253.81,253.51,253.63,3004.0
2023-09-18 12:10:00,253.64,253.99,253.56,253.97,770.0,253.64,253.99,253.56,253.97,770.0
2023-09-18 12:15:00,254.13,254.13,254.13,254.13,100.0,254.13,254.13,254.13,254.13,100.0
2023-09-18 12:20:00,254.13,254.13,253.87,253.98,498.0,254.13,254.13,253.87,253.98,498.0
2023-09-18 12:25:00,253.87,254.01,253.87,253.96,701.0,253.87,254.01,253.87,253.96,701.0
2023-09-18 12:30:00,253.96,254.16,253.96,254.09,950.0,253.96,254.16,253.96,254.09,950.0
2023-09-18 12:35:00,254.06,254.13,253.53,253.96,7877.0,254.06,254.13,253.53,253.96,7877.0
2023-09-18 12:40:00,253.72,253.89,253.72,253.74,1927.0,253.72,253.89,253.72,253.74,1927.0
2023-09-18 12:45:00,253.74,253.82,253.45,253.6,1569.0,253.74,253.82,253.45,253.6,1569.0
2023-09-18 12:50:00,253.69,253.69,253.49,253.49,1029.0,253.69,253.69,253.49,253.49,1029.0
2023-09-18 12:55:00,253.6,253.72,253.58,253.58,600.0,253.6,253.72,253.58,253.58,600.0
2023-09-18 13:00:00,253.64,253.85,253.64,253.84,500.0,253.64,253.85,253.64,253.84,500.0
2023-09-18 13:05:00,253.82,253.93,253.76,253.76,3163.0,253.82,253.93,253.76,253.76,3163.0
2023-09-18 13:10:00,253.93,254.26,253.93,254.2,1749.0,253.93,254.26,253.93,254.2,1749.0
2023-09-18 13:15:00,254.35,254.35,253.77,253.77,3419.0,254.35,254.35,253.77,253.77,3419.0
2023-09-18 13:20:00,253.93,253.99,253.79,253.93,500.0,253.93,253.99,253.79,253.93,500.0
2023-09-18 13:25:00,253.95,253.95,253.95,253.95,400.0,253.95,253.95,253.95,253.95,400.0
2023-09-18 13:30:00,253.91,253.93,253.71,253.84,1000.0,253.91,253.93,253.71,253.84,1000.0
2023-09-18 13:35:00,253.82,253.97,253.8,253.97,754.0,253.82,253.97,253.8,253.97,754.0
2023-09-18 13:40:00,253.84,253.9,253.75,253.89,400.0,253.84,253.9,253.75,253.89,400.0
2023-09-18 13:45:00,253.9,253.96,253.78,253.8,1081.0,253.9,253.96,253.78,253.8,1081.0
2023-09-18 13:50:00,253.83,253.84,253.66,253.69,1400.0,253.83,253.84,253.66,253.69,1400.0
2023-09-18 13:55:00,253.69,253.89,253.69,253.82,1667.0,253.69,253.89,253.69,253.82,1667.0
2023-09-18 14:00:00,253.84,253.84,253.53,253.54,3100.0,253.84,253.84,253.53,253.54,3100.0
2023-09-18 14:05:00,253.45,253.45,253.16,253.2,2855.0,253.45,253.45,253.16,253.2,2855.0
2023-09-18 14:10:00,253.23,253.68,253.15,253.57,7400.0,253.23,253.68,253.15,253.57,7400.0
2023-09-18 14:15:00,253.67,253.85,253.67,253.73,829.0,253.67,253.85,253.67,253.73,829.0
2023-09-18 14:20:00,253.79,253.84,253.7,253.78,1112.0,253.79,253.84,253.7,253.78,1112.0
2023-09-18 14:25:00,253.78,254.0,253.76,253.76,1100.0,253.78,254.0,253.76,253.76,1100.0
2023-09-18 14:30:00,253.79,253.96,253.77,253.85,1275.0,253.79,253.96,253.77,253.85,1275.0
2023-09-18 14:35:00,253.86,253.86,253.68,253.79,850.0,253.86,253.86,253.68,253.79,850.0
2023-09-18 14:40:00,253.8,254.01,253.71,253.76,1507.0,253.8,254.01,253.71,253.76,1507.0
2023-09-18 14:45:00,253.69,253.69,253.63,253.63,450.0,253.69,253.69,253.63,253.63,450.0
2023-09-18 14:50:00,253.56,253.58,253.25,253.25,1644.0,253.56,253.58,253.25,253.25,1644.0
2023-09-18 14:55:00,253.3,253.36,253.28,253.34,1700.0,253.3,253.36,253.28,253.34,1700.0
2023-09-18 15:00:00,253.36,253.46,253.29,253.43,2074.0,253.36,253.46,253.29,253.43,2074.0
2023-09-18 15:05:00,253.47,253.55,253.39,253.44,2056.0,253.47,253.55,253.39,253.44,2056.0
2023-09-18 15:10:00,253.32,253.32,253.32,253.32,100.0,253.32,253.32,253.32,253.32,100.0
2023-09-18 15:15:00,253.32,253.32,253.13,253.2,1608.0,253.32,253.32,253.13,253.2,1608.0
2023-09-18 15:20:00,253.2,253.22,253.07,253.07,1233.0,253.2,253.22,253.07,253.07,1233.0
2023-09-18 15:25:00,253.11,253.12,253.09,253.09,800.0,253.11,253.12,253.09,253.09,800.0
2023-09-18 15:30:00,253.12,253.14,253.02,253.04,2000.0,253.12,253.14,253.02,253.04,2000.0
2023-09-18 15:35:00,253.04,253.04,252.95,252.99,2307.0,253.04,253.04,252.95,252.99,2307.0
2023-09-18 15:40:00,253.05,253.2,252.99,253.07,3425.0,253.05,253.2,252.99,253.07,3425.0
2023-09-18 15:45:00,252.98,253.49,252.98,253.49,4421.0,252.98,253.49,252.98,253.49,4421.0
2023-09-18 15:50:00,253.31,253.31,253.03,253.04,7002.0,253.31,253.31,253.03,253.04,7002.0
2023-09-18 15:55:00,253.09,253.55,253.09,253.25,17150.0,253.09,253.55,253.09,253.25,17150.0
2023-09-19 09:30:00,253.18,254.23,253.18,254.0,6754.0,253.18,254.23,253.18,254.0,6754.0
2023-09-19 09:35:00,253.67,254.83,253.67,254.74,2202.0,253.67,254.83,253.67,254.74,2202.0
2023-09-19 09:40:00,254.45,255.4,254.12,255.4,6051.0,254.45,255.4,254.12,255.4,6051.0
2023-09-19 09:45:00,255.23,255.45,255.17,255.28,1809.0,255.23,255.45,255.17,255.28,1809.0
2023-09-19 09:50:00,255.47,255.78,255.28,255.67,3565.0,255.47,255.78,255.28,255.67,3565.0
2023-09-19 09:55:00,255.88,255.98,255.65,255.82,11805.0,255.88,255.98,255.65,255.82,11805.0
2023-09-19 10:00:00,255.87,256.0,255.43,255.68,5938.0,255.87,256.0,255.43,255.68,5938.0
2023-09-19 10:05:00,255.53,255.77,255.21,255.28,3481.0,255.53,255.77,255.21,255.28,3481.0
2023-09-19 10:10:00,255.12,255.18,254.87,255.04,5207.0,255.12,255.18,254.87,255.04,5207.0
2023-09-19 10:15:00,255.02,255.19,254.83,255.03,4692.0,255.02,255.19,254.83,255.03,4692.0
2023-09-19 10:20:00,255.14,255.33,254.89,254.92,3203.0,255.14,255.33,254.89,254.92,3203.0
2023-09-19 10:25:00,254.87,255.62,254.87,255.44,3805.0,254.87,255.62,254.87,255.44,3805.0
2023-09-19 10:30:00,255.37,255.57,255.22,255.37,14596.0,255.37,255.57,255.22,255.37,14596.0
2023-09-19 10:35:00,255.24,255.49,255.21,255.35,1039.0,255.24,255.49,255.21,255.35,1039.0
2023-09-19 10:40:00,255.16,255.16,255.1,255.1,387.0,255.16,255.16,255.1,255.1,387.0
2023-09-19 10:45:00,254.84,255.28,254.84,255.25,1488.0,254.84,255.28,254.84,255.25,1488.0
2023-09-19 10:50:00,255.22,255.31,255.11,255.11,500.0,255.22,255.31,255.11,255.11,500.0
2023-09-19 10:55:00,255.2,255.2,254.86,254.94,2610.0,255.2,255.2,254.86,254.94,2610.0
2023-09-19 11:00:00,254.86,254.86,254.24,254.34,1503.0,254.86,254.86,254.24,254.34,1503.0
2023-09-19 11:05:00,254.1,254.21,254.02,254.21,700.0,254.1,254.21,254.02,254.21,700.0
2023-09-19 11:10:00,254.18,254.18,254.17,254.18,100.0,254.18,254.18,254.17,254.18,100.0
2023-09-19 11:15:00,254.2,254.2,254.05,254.14,560.0,254.2,254.2,254.05,254.14,560.0
2023-09-19 11:20:00,254.13,254.37,254.12,254.37,851.0,254.13,254.37,254.12,254.37,851.0
2023-09-19 11:25:00,254.39,254.7,254.38,254.6,1604.0,254.39,254.7,254.38,254.6,1604.0
2023-09-19 11:30:00,254.57,254.61,254.48,254.48,799.0,254.57,254.61,254.48,254.48,799.0
2023-09-19 11:35:00,254.63,254.63,254.43,254.45,1159.0,254.63,254.63,254.43,254.45,1159.0
2023-09-19 11:40:00,254.53,254.54,254.23,254.36,2501.0,254.53,254.54,254.23,254.36,2501.0
2023-09-19 11:45:00,254.32,254.47,254.3,254.41,1400.0,254.32,254.47,254.3,254.41,1400.0
2023-09-19 11:50:00,254.39,254.61,254.27,254.57,2726.0,254.39,254.61,254.27,254.57,2726.0
2023-09-19 11:55:00,254.56,254.95,254.55,254.88,936.0,254.56,254.95,254.55,254.88,936.0
2023-09-19 12:00:00,255.14,255.14,255.13,255.13,200.0,255.14,255.14,255.13,255.13,200.0
2023-09-19 12:05:00,255.2,255.3,255.07,255.2,934.0,255.2,255.3,255.07,255.2,934.0
2023-09-19 12:10:00,255.17,255.33,255.14,255.31,1263.0,255.17,255.33,255.14,255.31,1263.0
2023-09-19 12:15:00,255.18,255.49,255.17,255.35,1456.0,255.18,255.49,255.17,255.35,1456.0
2023-09-19 12:20:00,255.34,255.46,255.31,255.31,1219.0,255.34,255.46,255.31,255.31,1219.0
2023-09-19 12:25:00,255.46,255.5,255.45,255.46,1447.0,255.46,255.5,255.45,255.46,1447.0
2023-09-19 12:30:00,255.46,255.46,255.38,255.38,1000.0,255.46,255.46,255.38,255.38,1000.0
2023-09-19 12:35:00,255.46,255.46,255.13,255.21,5057.0,255.46,255.46,255.13,255.21,5057.0
2023-09-19 12:40:00,255.19,255.41,255.11,255.31,1500.0,255.19,255.41,255.11,255.31,1500.0
2023-09-19 12:45:00,255.24,255.61,255.23,255.47,2877.0,255.24,255.61,255.23,255.47,2877.0
2023-09-19 12:50:00,255.47,255.6,255.47,255.6,800.0,255.47,255.6,255.47,255.6,800.0
2023-09-19 12:55:00,255.6,255.6,255.38,255.49,1676.0,255.6,255.6,255.38,255.49,1676.0
2023-09-19 13:00:00,255.51,255.84,255.41,255.7,2100.0,255.51,255.84,255.41,255.7,2100.0
2023-09-19 13:05:00,255.72,255.86,255.72,255.84,700.0,255.72,255.86,255.72,255.84,700.0
2023-09-19 13:10:00,255.78,255.86,255.77,255.77,600.0,255.78,255.86,255.77,255.77,600.0
2023-09-19 13:15:00,255.81,255.89,255.62,255.78,1444.0,255.81,255.89,255.62,255.78,1444.0
2023-09-19 13:20:00,256.0,256.19,255.83,256.03,7444.0,256.0,256.19,255.83,256.03,7444.0
2023-09-19 13:25:00,255.98,256.13,255.91,255.95,2914.0,255.98,256.13,255.91,255.95,2914.0
2023-09-19 13:30:00,255.95,256.14,255.94,256.13,750.0,255.95,256.14,255.94,256.13,750.0
2023-09-19 13:35:00,256.01,256.03,255.95,256.01,3263.0,256.01,256.03,255.95,256.01,3263.0
2023-09-19 13:40:00,256.11,256.2,256.1,256.13,3668.0,256.11,256.2,256.1,256.13,3668.0
2023-09-19 13:45:00,256.25,256.54,256.24,256.43,1600.0,256.25,256.54,256.24,256.43,1600.0
2023-09-19 13:50:00,256.4,256.4,256.36,256.36,200.0,256.4,256.4,256.36,256.36,200.0
2023-09-19 13:55:00,256.35,256.35,256.05,256.15,1596.0,256.35,256.35,256.05,256.15,1596.0
2023-09-19 14:00:00,256.19,256.29,256.04,256.04,1900.0,256.19,256.29,256.04,256.04,1900.0
2023-09-19 14:05:00,256.2,256.38,255.99,256.3,4306.0,256.2,256.38,255.99,256.3,4306.0
2023-09-19 14:10:00,256.39,256.41,256.3,256.37,614.0,256.39,256.41,256.3,256.37,614.0
2023-09-19 14:15:00,256.41,256.41,256.29,256.38,1025.0,256.41,256.41,256.29,256.38,1025.0
2023-09-19 14:20:00,256.15,256.56,256.15,256.2,1082.0,256.15,256.56,256.15,256.2,1082.0
2023-09-19 14:25:00,256.21,256.21,256.18,256.18,1667.0,256.21,256.21,256.18,256.18,1667.0
2023-09-19 14:30:00,256.11,256.29,256.02,256.24,995.0,256.11,256.29,256.02,256.24,995.0
2023-09-19 14:35:00,256.32,256.67,256.26,256.48,2946.0,256.32,256.67,256.26,256.48,2946.0
2023-09-19 14:40:00,256.59,256.65,256.53,256.59,1660.0,256.59,256.65,256.53,256.59,1660.0
2023-09-19 14:45:00,256.56,256.6,256.43,256.52,1594.0,256.56,256.6,256.43,256.52,1594.0
2023-09-19 14:50:00,256.61,256.72,256.54,256.55,1544.0,256.61,256.72,256.54,256.55,1544.0
2023-09-19 14:55:00,256.55,256.67,256.5,256.51,1433.0,256.55,256.67,256.5,256.51,1433.0
2023-09-19 15:00:00,256.59,256.59,256.42,256.5,947.0,256.59,256.59,256.42,256.5,947.0
2023-09-19 15:05:00,256.55,256.57,256.38,256.41,1400.0,256.55,256.57,256.38,256.41,1400.0
2023-09-19 15:10:00,256.49,256.5,256.17,256.17,1619.0,256.49,256.5,256.17,256.17,1619.0
2023-09-19 15:15:00,256.3,256.34,256.24,256.25,950.0,256.3,256.34,256.24,256.25,950.0
2023-09-19 15:20:00,256.21,256.4,256.13,256.39,1207.0,256.21,256.4,256.13,256.39,1207.0
2023-09-19 15:25:00,256.33,256.48,256.21,256.34,1093.0,256.33,256.48,256.21,256.34,1093.0
2023-09-19 15:30:00,256.24,256.46,256.24,256.46,2754.0,256.24,256.46,256.24,256.46,2754.0
2023-09-19 15:35:00,256.42,256.68,256.39,256.68,1856.0,256.42,256.68,256.39,256.68,1856.0
2023-09-19 15:40:00,256.52,256.52,256.34,256.43,2777.0,256.52,256.52,256.34,256.43,2777.0
2023-09-19 15:45:00,256.47,256.66,256.3,256.44,8181.0,256.47,256.66,256.3,256.44,8181.0
2023-09-19 15:50:00,256.34,256.53,256.19,256.48,8884.0,256.34,256.53,256.19,256.48,8884.0
2023-09-19 15:55:00,256.48,256.8,256.46,256.66,27918.0,256.48,256.8,256.46,256.66,27918.0
2023-09-20 09:30:00,256.81,258.25,256.42,258.07,12081.0,256.81,258.25,256.42,258.07,12081.0
2023-09-20 09:35:00,258.06,258.5,257.78,258.5,3053.0,258.06,258.5,257.78,258.5,3053.0
2023-09-20 09:40:00,258.51,258.51,257.78,258.06,6434.0,258.51,258.51,257.78,258.06,6434.0
2023-09-20 09:45:00,257.89,258.3,257.53,258.3,5675.0,257.89,258.3,257.53,258.3,5675.0
2023-09-20 09:50:00,258.3,258.88,258.06,258.28,6073.0,258.3,258.88,258.06,258.28,6073.0
2023-09-20 09:55:00,258.26,259.19,258.26,259.04,2517.0,258.26,259.19,258.26,259.04,2517.0
2023-09-20 10:00:00,259.03,259.63,258.86,259.53,6408.0,259.03,259.63,258.86,259.53,6408.0
2023-09-20 10:05:00,259.38,259.8,259.23,259.79,5787.0,259.38,259.8,259.23,259.79,5787.0
2023-09-20 10:10:00,259.8,259.95,259.62,259.76,8990.0,259.8,259.95,259.62,259.76,8990.0
2023-09-20 10:15:00,259.77,259.89,259.39,259.44,4254.0,259.77,259.89,259.39,259.44,4254.0
2023-09-20 10:20:00,259.61,259.94,259.31,259.74,3635.0,259.61,259.94,259.31,259.74,3635.0
2023-09-20 10:25:00,259.73,260.71,259.73,260.66,6037.0,259.73,260.71,259.73,260.66,6037.0
2023-09-20 10:30:00,260.56,260.95,260.39,260.54,7496.0,260.56,260.95,260.39,260.54,7496.0
2023-09-20 10:35:00,260.43,260.69,260.37,260.69,2930.0,260.43,260.69,260.37,260.69,2930.0
2023-09-20 10:40:00,260.68,260.95,260.65,260.73,2304.0,260.68,260.95,260.65,260.73,2304.0
2023-09-20 10:45:00,260.8,260.98,260.79,260.79,3506.0,260.8,260.98,260.79,260.79,3506.0
2023-09-20 10:50:00,260.78,260.78,260.4,260.73,1517.0,260.78,260.78,260.4,260.73,1517.0
2023-09-20 10:55:00,260.87,261.85,260.87,261.63,9451.0,260.87,261.85,260.87,261.63,9451.0
2023-09-20 11:00:00,261.63,262.48,261.57,262.01,9156.0,261.63,262.48,261.57,262.01,9156.0
2023-09-20 11:05:00,261.9,262.32,261.66,262.31,21618.0,261.9,262.32,261.66,262.31,21618.0
2023-09-20 11:10:00,262.31,262.33,261.87,262.28,20723.0,262.31,262.33,261.87,262.28,20723.0
2023-09-20 11:15:00,262.25,262.33,261.86,262.08,32333.0,262.25,262.33,261.86,262.08,32333.0
2023-09-20 11:20:00,262.05,262.16,261.63,262.0,3600.0,262.05,262.16,261.63,262.0,3600.0
2023-09-20 11:25:00,262.05,262.25,261.86,261.87,2928.0,262.05,262.25,261.86,261.87,2928.0
2023-09-20 11:30:00,261.81,261.89,261.12,261.16,3700.0,261.81,261.89,261.12,261.16,3700.0
2023-09-20 11:35:00,261.15,261.24,260.66,260.66,5760.0,261.15,261.24,260.66,260.66,5760.0
2023-09-20 11:40:00,260.72,260.72,259.9,259.93,8595.0,260.72,260.72,259.9,259.93,8595.0
2023-09-20 11:45:00,259.98,260.15,259.63,259.73,2300.0,259.98,260.15,259.63,259.73,2300.0
2023-09-20 11:50:00,259.54,260.84,259.53,260.84,4736.0,259.54,260.84,259.53,260.84,4736.0
2023-09-20 11:55:00,260.86,260.99,260.41,260.58,2600.0,260.86,260.99,260.41,260.58,2600.0
2023-09-20 12:00:00,260.37,260.85,260.36,260.77,3400.0,260.37,260.85,260.36,260.77,3400.0
2023-09-20 12:05:00,260.77,260.88,260.53,260.68,2776.0,260.77,260.88,260.53,260.68,2776.0
2023-09-20 12:10:00,260.54,260.54,260.35,260.52,1500.0,260.54,260.54,260.35,260.52,1500.0
2023-09-20 12:15:00,260.42,260.65,260.29,260.65,1820.0,260.42,260.65,260.29,260.65,1820.0
2023-09-20 12:20:00,260.82,260.9,260.69,260.71,3532.0,260.82,260.9,260.69,260.71,3532.0
2023-09-20 12:25:00,260.71,260.86,260.69,260.86,3700.0,260.71,260.86,260.69,260.86,3700.0
2023-09-20 12:30:00,260.96,261.23,260.96,261.23,2199.0,260.96,261.23,260.96,261.23,2199.0
2023-09-20 12:35:00,261.25,261.31,260.97,261.28,6000.0,261.25,261.31,260.97,261.28,6000.0
2023-09-20 12:40:00,261.38,261.71,261.38,261.4,4400.0,261.38,261.71,261.38,261.4,4400.0
2023-09-20 12:45:00,261.4,261.48,261.26,261.3,1300.0,261.4,261.48,261.26,261.3,1300.0
2023-09-20 12:50:00,261.21,261.3,260.98,261.13,4211.0,261.21,261.3,260.98,261.13,4211.0
2023-09-20 12:55:00,261.21,261.43,261.21,261.39,1353.0,261.21,261.43,261.21,261.39,1353.0
2023-09-20 13:00:00,261.29,261.49,261.21,261.3,1700.0,261.29,261.49,261.21,261.3,1700.0
2023-09-20 13:05:00,261.25,261.25,261.09,261.11,2000.0,261.25,261.25,261.09,261.11,2000.0
2023-09-20 13:10:00,261.01,261.3,261.01,261.26,2400.0,261.01,261.3,261.01,261.26,2400.0
2023-09-20 13:15:00,261.4,261.4,260.99,260.99,5526.0,261.4,261.4,260.99,260.99,5526.0
2023-09-20 13:20:00,261.03,261.15,260.83,260.93,2669.0,261.03,261.15,260.83,260.93,2669.0
2023-09-20 13:25:00,260.93,260.93,260.55,260.55,1300.0,260.93,260.93,260.55,260.55,1300.0
2023-09-20 13:30:00,260.58,261.08,260.58,260.9,3500.0,260.58,261.08,260.58,260.9,3500.0
2023-09-20 13:35:00,261.05,261.06,261.02,261.06,400.0,261.05,261.06,261.02,261.06,400.0
2023-09-20 13:40:00,260.95,260.95,260.59,260.66,1495.0,260.95,260.95,260.59,260.66,1495.0
2023-09-20 13:45:00,260.69,261.14,260.69,261.03,3125.0,260.69,261.14,260.69,261.03,3125.0
2023-09-20 13:50:00,261.03,261.17,260.94,261.17,2088.0,261.03,261.17,260.94,261.17,2088.0
2023-09-20 13:55:00,261.15,261.28,261.0,261.02,1932.0,261.15,261.28,261.0,261.02,1932.0
2023-09-20 14:00:00,260.94,260.94,260.01,260.64,6222.0,260.94,260.94,260.01,260.64,6222.0
2023-09-20 14:05:00,260.75,261.19,260.5,261.13,14829.0,260.75,261.19,260.5,261.13,14829.0
2023-09-20 14:10:00,260.99,261.29,260.86,260.92,4200.0,260.99,261.29,260.86,260.92,4200.0
2023-09-20 14:15:00,261.03,261.28,260.94,261.09,3159.0,261.03,261.28,260.94,261.09,3159.0
2023-09-20 14:20:00,260.92,261.07,260.73,261.07,1910.0,260.92,261.07,260.73,261.07,1910.0
2023-09-20 14:25:00,261.19,261.37,261.14,261.32,2200.0,261.19,261.37,261.14,261.32,2200.0
2023-09-20 14:30:00,261.29,261.29,260.97,261.09,3220.0,261.29,261.29,260.97,261.09,3220.0
2023-09-20 14:35:00,261.06,261.49,261.05,261.49,2596.0,261.06,261.49,261.05,261.49,2596.0
2023-09-20 14:40:00,261.39,261.64,261.11,261.47,3371.0,261.39,261.64,261.11,261.47,3371.0
2023-09-20 14:45:00,261.48,261.81,261.41,261.43,3628.0,261.48,261.81,261.41,261.43,3628.0
2023-09-20 14:50:00,261.5,261.82,261.29,261.81,4532.0,261.5,261.82,261.29,261.81,4532.0
2023-09-20 14:55:00,261.86,261.9,261.34,261.52,6443.0,261.86,261.9,261.34,261.52,6443.0
2023-09-20 15:00:00,261.39,261.58,261.13,261.58,4062.0,261.39,261.58,261.13,261.58,4062.0
2023-09-20 15:05:00,261.51,261.61,261.15,261.48,5575.0,261.51,261.61,261.15,261.48,5575.0
2023-09-20 15:10:00,261.56,261.59,261.21,261.36,4190.0,261.56,261.59,261.21,261.36,4190.0
2023-09-20 15:15:00,261.38,261.52,261.22,261.35,4300.0,261.38,261.52,261.22,261.35,4300.0
2023-09-20 15:20:00,261.3,261.49,261.16,261.43,8269.0,261.3,261.49,261.16,261.43,8269.0
2023-09-20 15:25:00,261.36,261.36,260.91,261.01,6000.0,261.36,261.36,260.91,261.01,6000.0
2023-09-20 15:30:00,261.03,261.16,260.76,261.02,9200.0,261.03,261.16,260.76,261.02,9200.0
2023-09-20 15:35:00,261.02,261.03,260.38,260.57,7350.0,261.02,261.03,260.38,260.57,7350.0
2023-09-20 15:40:00,260.62,261.0,260.57,260.98,5052.0,260.62,261.0,260.57,260.98,5052.0
2023-09-20 15:45:00,260.94,261.23,260.83,261.07,11437.0,260.94,261.23,260.83,261.07,11437.0
2023-09-20 15:50:00,260.99,261.2,260.29,260.55,42209.0,260.99,261.2,260.29,260.55,42209.0
2023-09-20 15:55:00,260.66,260.77,260.16,260.6,64366.0,260.66,260.77,260.16,260.6,64366.0
2023-09-21 09:30:00,259.15,259.71,257.93,257.93,12068.0,259.15,259.71,257.93,257.93,12068.0
2023-09-21 09:35:00,258.13,258.13,256.76,257.38,7253.0,258.13,258.13,256.76,257.38,7253.0
2023-09-21 09:40:00,257.21,257.63,257.07,257.63,4981.0,257.21,257.63,257.07,257.63,4981.0
2023-09-21 09:45:00,257.67,258.28,257.51,258.16,11792.0,257.67,258.28,257.51,258.16,11792.0
2023-09-21 09:50:00,258.28,259.22,258.21,259.11,7643.0,258.28,259.22,258.21,259.11,7643.0
2023-09-21 09:55:00,258.94,259.27,258.22,258.23,12324.0,258.94,259.27,258.22,258.23,12324.0
2023-09-21 10:00:00,258.36,259.11,258.35,258.41,4271.0,258.36,259.11,258.35,258.41,4271.0
2023-09-21 10:05:00,258.43,258.88,258.28,258.77,5555.0,258.43,258.88,258.28,258.77,5555.0
2023-09-21 10:10:00,258.88,260.22,258.87,259.6,10547.0,258.88,260.22,258.87,259.6,10547.0
2023-09-21 10:15:00,259.69,260.28,259.57,259.9,5640.0,259.69,260.28,259.57,259.9,5640.0
2023-09-21 10:20:00,259.91,260.03,259.6,259.87,4330.0,259.91,260.03,259.6,259.87,4330.0
2023-09-21 10:25:00,259.75,260.07,259.66,259.89,1946.0,259.75,260.07,259.66,259.89,1946.0
2023-09-21 10:30:00,259.88,260.01,259.75,259.97,6537.0,259.88,260.01,259.75,259.97,6537.0
2023-09-21 10:35:00,259.97,260.22,259.81,259.87,6941.0,259.97,260.22,259.81,259.87,6941.0
2023-09-21 10:40:00,260.01,260.22,259.88,259.9,4983.0,260.01,260.22,259.88,259.9,4983.0
2023-09-21 10:45:00,259.9,260.19,259.77,259.78,7359.0,259.9,260.19,259.77,259.78,7359.0
2023-09-21 10:50:00,259.73,260.14,259.73,259.99,14906.0,259.73,260.14,259.73,259.99,14906.0
2023-09-21 10:55:00,259.91,260.11,259.52,259.57,11767.0,259.91,260.11,259.52,259.57,11767.0
2023-09-21 11:00:00,259.66,259.77,259.54,259.56,7159.0,259.66,259.77,259.54,259.56,7159.0
2023-09-21 11:05:00,259.56,259.59,258.61,258.9,5464.0,259.56,259.59,258.61,258.9,5464.0
2023-09-21 11:10:00,258.67,258.94,258.57,258.92,8214.0,258.67,258.94,258.57,258.92,8214.0
2023-09-21 11:15:00,258.91,259.13,258.61,258.97,5430.0,258.91,259.13,258.61,258.97,5430.0
2023-09-21 11:20:00,258.87,259.25,258.87,259.05,5077.0,258.87,259.25,258.87,259.05,5077.0
2023-09-21 11:25:00,259.12,259.25,258.84,258.84,5291.0,259.12,259.25,258.84,258.84,5291.0
2023-09-21 11:30:00,258.82,258.96,258.51,258.66,12817.0,258.82,258.96,258.51,258.66,12817.0
2023-09-21 11:35:00,258.77,258.91,258.7,258.82,5745.0,258.77,258.91,258.7,258.82,5745.0
2023-09-21 11:40:00,258.91,259.14,258.89,258.95,3399.0,258.91,259.14,258.89,258.95,3399.0
2023-09-21 11:45:00,259.06,259.09,258.61,258.61,2600.0,259.06,259.09,258.61,258.61,2600.0
2023-09-21 11:50:00,258.61,258.75,258.51,258.72,5614.0,258.61,258.75,258.51,258.72,5614.0
2023-09-21 11:55:00,258.84,258.9,258.55,258.61,3375.0,258.84,258.9,258.55,258.61,3375.0
2023-09-21 12:00:00,258.44,258.44,257.53,257.68,3193.0,258.44,258.44,257.53,257.68,3193.0
2023-09-21 12:05:00,257.55,258.19,257.49,258.01,5220.0,257.55,258.19,257.49,258.01,5220.0
2023-09-21 12:10:00,258.01,258.19,257.82,258.04,6741.0,258.01,258.19,257.82,258.04,6741.0
2023-09-21 12:15:00,258.01,258.14,257.97,258.13,2600.0,258.01,258.14,257.97,258.13,2600.0
2023-09-21 12:20:00,258.08,258.21,257.92,258.01,5900.0,258.08,258.21,257.92,258.01,5900.0
2023-09-21 12:25:00,257.94,258.3,257.87,258.27,4086.0,257.94,258.3,257.87,258.27,4086.0
2023-09-21 12:30:00,258.15,258.74,258.15,258.74,5505.0,258.15,258.74,258.15,258.74,5505.0
2023-09-21 12:35:00,258.68,258.73,258.52,258.6,3800.0,258.68,258.73,258.52,258.6,3800.0
2023-09-21 12:40:00,258.61,258.77,258.61,258.75,3881.0,258.61,258.77,258.61,258.75,3881.0
2023-09-21 12:45:00,258.78,259.14,258.77,259.06,4800.0,258.78,259.14,258.77,259.06,4800.0
2023-09-21 12:50:00,259.01,259.07,258.83,258.91,4566.0,259.01,259.07,258.83,258.91,4566.0
2023-09-21 12:55:00,258.9,258.98,258.5,258.56,5280.0,258.9,258.98,258.5,258.56,5280.0
2023-09-21 13:00:00,258.54,258.7,258.48,258.7,3166.0,258.54,258.7,258.48,258.7,3166.0
2023-09-21 13:05:00,258.77,258.89,258.63,258.67,2436.0,258.77,258.89,258.63,258.67,2436.0
2023-09-21 13:10:00,258.61,259.0,258.57,258.92,4263.0,258.61,259.0,258.57,258.92,4263.0
2023-09-21 13:15:00,258.89,258.95,258.75,258.84,3272.0,258.89,258.95,258.75,258.84,3272.0
2023-09-21 13:20:00,258.84,259.06,258.76,258.96,4842.0,258.84,259.06,258.76,258.96,4842.0
2023-09-21 13:25:00,258.98,259.34,258.98,259.26,3877.0,258.98,259.34,258.98,259.26,3877.0
2023-09-21 13:30:00,259.26,259.59,259.26,259.59,4191.0,259.26,259.59,259.26,259.59,4191.0
2023-09-21 13:35:00,259.6,259.71,259.39,259.67,3700.0,259.6,259.71,259.39,259.67,3700.0
2023-09-21 13:40:00,259.76,260.01,259.74,259.81,4833.0,259.76,260.01,259.74,259.81,4833.0
2023-09-21 13:45:00,259.87,259.98,259.68,259.73,3610.0,259.87,259.98,259.68,259.73,3610.0
2023-09-21 13:50:00,259.77,259.77,259.59,259.59,2000.0,259.77,259.77,259.59,259.59,2000.0
2023-09-21 13:55:00,259.62,259.71,259.4,259.7,2904.0,259.62,259.71,259.4,259.7,2904.0
2023-09-21 14:00:00,259.73,259.82,259.62,259.65,4334.0,259.73,259.82,259.62,259.65,4334.0
2023-09-21 14:05:00,259.69,259.89,259.69,259.74,2567.0,259.69,259.89,259.69,259.74,2567.0
2023-09-21 14:10:00,259.69,259.71,259.57,259.57,5095.0,259.69,259.71,259.57,259.57,5095.0
2023-09-21 14:15:00,259.56,259.64,259.3,259.42,2700.0,259.56,259.64,259.3,259.42,2700.0
2023-09-21 14:20:00,259.31,259.41,259.2,259.28,3838.0,259.31,259.41,259.2,259.28,3838.0
2023-09-21 14:25:00,259.35,259.56,259.35,259.39,3629.0,259.35,259.56,259.35,259.39,3629.0
2023-09-21 14:30:00,259.44,259.73,259.44,259.63,7068.0,259.44,259.73,259.44,259.63,7068.0
2023-09-21 14:35:00,259.63,259.85,259.61,259.73,3695.0,259.63,259.85,259.61,259.73,3695.0
2023-09-21 14:40:00,259.72,259.75,259.56,259.62,7211.0,259.72,259.75,259.56,259.62,7211.0
2023-09-21 14:45:00,259.63,259.72,259.58,259.72,4948.0,259.63,259.72,259.58,259.72,4948.0
2023-09-21 14:50:00,259.71,259.85,259.64,259.81,4416.0,259.71,259.85,259.64,259.81,4416.0
2023-09-21 14:55:00,259.83,260.01,259.74,259.77,9121.0,259.83,260.01,259.74,259.77,9121.0
2023-09-21 15:00:00,259.74,259.9,259.61,259.89,3704.0,259.74,259.9,259.61,259.89,3704.0
2023-09-21 15:05:00,259.91,259.91,259.7,259.77,7728.0,259.91,259.91,259.7,259.77,7728.0
2023-09-21 15:10:00,259.79,259.86,259.46,259.86,4245.0,259.79,259.86,259.46,259.86,4245.0
2023-09-21 15:15:00,259.76,259.77,259.5,259.75,4129.0,259.76,259.77,259.5,259.75,4129.0
2023-09-21 15:20:00,259.7,259.74,259.4,259.69,8521.0,259.7,259.74,259.4,259.69,8521.0
2023-09-21 15:25:00,259.64,259.68,259.28,259.29,2950.0,259.64,259.68,259.28,259.29,2950.0
2023-09-21 15:30:00,259.25,259.53,259.17,259.38,5789.0,259.25,259.53,259.17,259.38,5789.0
2023-09-21 15:35:00,259.36,259.52,259.3,259.45,5176.0,259.36,259.52,259.3,259.45,5176.0
2023-09-21 15:40:00,259.45,259.71,259.28,259.28,11919.0,259.45,259.71,259.28,259.28,11919.0
2023-09-21 15:45:00,259.32,259.44,259.06,259.2,22936.0,259.32,259.44,259.06,259.2,22936.0
2023-09-21 15:50:00,259.11,259.26,258.89,259.11,20325.0,259.11,259.26,258.89,259.11,20325.0
2023-09-21 15:55:00,259.16,259.19,258.9,258.9,34335.0,259.16,259.19,258.9,258.9,34335.0
2023-09-22 09:30:00,258.94,260.32,258.94,260.0,13690.0,258.94,260.32,258.94,260.0,13690.0
2023-09-22 09:35:00,259.79,260.64,259.79,260.01,1708.0,259.79,260.64,259.79,260.01,1708.0
2023-09-22 09:40:00,259.87,260.72,259.71,260.36,6007.0,259.87,260.72,259.71,260.36,6007.0
2023-09-22 09:45:00,260.34,260.34,259.25,259.76,4900.0,260.34,260.34,259.25,259.76,4900.0
2023-09-22 09:50:00,259.7,259.7,258.88,259.27,7188.0,259.7,259.7,258.88,259.27,7188.0
2023-09-22 09:55:00,259.17,259.17,258.54,258.55,3200.0,259.17,259.17,258.54,258.55,3200.0
2023-09-22 10:00:00,258.58,258.58,258.16,258.2,6563.0,258.58,258.58,258.16,258.2,6563.0
2023-09-22 10:05:00,258.34,258.53,258.12,258.3,3021.0,258.34,258.53,258.12,258.3,3021.0
2023-09-22 10:10:00,258.3,258.77,258.0,258.77,3509.0,258.3,258.77,258.0,258.77,3509.0
2023-09-22 10:15:00,258.73,259.1,258.73,258.86,2273.0,258.73,259.1,258.73,258.86,2273.0
2023-09-22 10:20:00,258.92,258.97,258.75,258.94,4269.0,258.92,258.97,258.75,258.94,4269.0
2023-09-22 10:25:00,258.86,258.95,258.85,258.88,1465.0,258.86,258.95,258.85,258.88,1465.0
2023-09-22 10:30:00,258.86,258.88,258.44,258.44,1600.0,258.86,258.88,258.44,258.44,1600.0
2023-09-22 10:35:00,258.28,258.28,258.14,258.28,501.0,258.28,258.28,258.14,258.28,501.0
2023-09-22 10:40:00,258.29,258.63,258.18,258.63,3650.0,258.29,258.63,258.18,258.63,3650.0
2023-09-22 10:45:00,258.63,259.0,258.61,258.74,3350.0,258.63,259.0,258.61,258.74,3350.0
2023-09-22 10:50:00,258.94,259.03,258.76,258.91,1800.0,258.94,259.03,258.76,258.91,1800.0
2023-09-22 10:55:00,258.97,258.97,258.54,258.62,2283.0,258.97,258.97,258.54,258.62,2283.0
2023-09-22 11:00:00,258.62,258.71,258.23,258.6,3011.0,258.62,258.71,258.23,258.6,3011.0
2023-09-22 11:05:00,258.54,258.73,258.54,258.54,2100.0,258.54,258.73,258.54,258.54,2100.0
2023-09-22 11:10:00,258.43,258.51,258.22,258.23,1300.0,258.43,258.51,258.22,258.23,1300.0
2023-09-22 11:15:00,258.34,258.62,258.28,258.48,6029.0,258.34,258.62,258.28,258.48,6029.0
2023-09-22 11:20:00,258.36,258.52,258.34,258.51,1100.0,258.36,258.52,258.34,258.51,1100.0
2023-09-22 11:25:00,258.5,258.9,258.49,258.9,3187.0,258.5,258.9,258.49,258.9,3187.0
2023-09-22 11:30:00,258.97,259.01,258.79,258.88,2018.0,258.97,259.01,258.79,258.88,2018.0
2023-09-22 11:35:00,258.94,259.15,258.93,259.15,2221.0,258.94,259.15,258.93,259.15,2221.0
2023-09-22 11:40:00,259.15,259.42,259.15,259.31,3291.0,259.15,259.42,259.15,259.31,3291.0
2023-09-22 11:45:00,259.33,259.45,259.18,259.27,1100.0,259.33,259.45,259.18,259.27,1100.0
2023-09-22 11:50:00,259.25,259.36,259.14,259.19,13836.0,259.25,259.36,259.14,259.19,13836.0
2023-09-22 11:55:00,259.36,259.63,259.3,259.63,4299.0,259.36,259.63,259.3,259.63,4299.0
2023-09-22 12:00:00,259.63,259.79,259.63,259.66,1600.0,259.63,259.79,259.63,259.66,1600.0
2023-09-22 12:05:00,259.73,259.73,258.0,259.15,12275.0,259.73,259.73,258.0,259.15,12275.0
2023-09-22 12:10:00,259.22,259.47,258.92,259.1,2660.0,259.22,259.47,258.92,259.1,2660.0
2023-09-22 12:15:00,259.13,259.16,259.0,259.0,1197.0,259.13,259.16,259.0,259.0,1197.0
2023-09-22 12:20:00,258.91,258.91,258.67,258.68,1240.0,258.91,258.91,258.67,258.68,1240.0
2023-09-22 12:25:00,258.52,258.54,258.25,258.48,1300.0,258.52,258.54,258.25,258.48,1300.0
2023-09-22 12:30:00,258.41,258.57,258.28,258.56,1738.0,258.41,258.57,258.28,258.56,1738.0
2023-09-22 12:35:00,258.7,258.71,258.64,258.67,1446.0,258.7,258.71,258.64,258.67,1446.0
2023-09-22 12:40:00,258.66,258.84,258.51,258.52,1952.0,258.66,258.84,258.51,258.52,1952.0
2023-09-22 12:45:00,258.44,258.49,258.27,258.33,1100.0,258.44,258.49,258.27,258.33,1100.0
2023-09-22 12:50:00,258.22,258.45,258.19,258.45,2000.0,258.22,258.45,258.19,258.45,2000.0
2023-09-22 12:55:00,258.37,258.47,258.37,258.38,1800.0,258.37,258.47,258.37,258.38,1800.0
2023-09-22 13:00:00,258.42,258.5,258.35,258.36,2304.0,258.42,258.5,258.35,258.36,2304.0
2023-09-22 13:05:00,258.47,258.48,258.2,258.35,2638.0,258.47,258.48,258.2,258.35,2638.0
2023-09-22 13:10:00,258.35,258.88,258.35,258.79,3500.0,258.35,258.88,258.35,258.79,3500.0
2023-09-22 13:15:00,258.91,258.91,258.71,258.8,1139.0,258.91,258.91,258.71,258.8,1139.0
2023-09-22 13:20:00,258.71,258.71,258.33,258.34,1589.0,258.71,258.71,258.33,258.34,1589.0
2023-09-22 13:25:00,258.45,258.45,258.19,258.29,500.0,258.45,258.45,258.19,258.29,500.0
2023-09-22 13:30:00,258.22,258.36,258.09,258.19,1800.0,258.22,258.36,258.09,258.19,1800.0
2023-09-22 13:35:00,258.24,258.43,258.19,258.2,4977.0,258.24,258.43,258.19,258.2,4977.0
2023-09-22 13:40:00,258.22,258.22,258.0,258.11,2642.0,258.22,258.22,258.0,258.11,2642.0
2023-09-22 13:45:00,258.08,258.11,257.77,257.9,2638.0,258.08,258.11,257.77,257.9,2638.0
2023-09-22 13:50:00,257.99,258.12,257.96,258.1,1886.0,257.99,258.12,257.96,258.1,1886.0
2023-09-22 13:55:00,258.14,258.15,258.0,258.0,1000.0,258.14,258.15,258.0,258.0,1000.0
2023-09-22 14:00:00,258.06,258.12,257.8,257.81,4169.0,258.06,258.12,257.8,257.81,4169.0
2023-09-22 14:05:00,257.95,258.12,257.95,258.04,2180.0,257.95,258.12,257.95,258.04,2180.0
2023-09-22 14:10:00,258.01,258.01,257.79,257.98,4011.0,258.01,258.01,257.79,257.98,4011.0
2023-09-22 14:15:00,258.07,258.09,257.85,257.9,3626.0,258.07,258.09,257.85,257.9,3626.0
2023-09-22 14:20:00,257.85,258.08,257.85,258.07,3700.0,257.85,258.08,257.85,258.07,3700.0
2023-09-22 14:25:00,258.03,258.19,258.0,258.12,4326.0,258.03,258.19,258.0,258.12,4326.0
2023-09-22 14:30:00,258.12,258.19,257.98,258.12,3911.0,258.12,258.19,257.98,258.12,3911.0
2023-09-22 14:35:00,257.98,258.0,257.4,257.46,1500.0,257.98,258.0,257.4,257.46,1500.0
2023-09-22 14:40:00,257.34,257.34,257.17,257.17,1400.0,257.34,257.34,257.17,257.17,1400.0
2023-09-22 14:45:00,257.23,257.36,257.09,257.25,3200.0,257.23,257.36,257.09,257.25,3200.0
2023-09-22 14:50:00,257.26,257.33,257.2,257.33,1705.0,257.26,257.33,257.2,257.33,1705.0
2023-09-22 14:55:00,257.39,257.55,257.33,257.33,2058.0,257.39,257.55,257.33,257.33,2058.0
2023-09-22 15:00:00,257.34,257.61,257.25,257.59,1300.0,257.34,257.61,257.25,257.59,1300.0
2023-09-22 15:05:00,257.5,258.04,257.5,258.04,1823.0,257.5,258.04,257.5,258.04,1823.0
2023-09-22 15:10:00,258.05,258.24,258.05,258.24,2133.0,258.05,258.24,258.05,258.24,2133.0
2023-09-22 15:15:00,258.35,258.44,258.28,258.43,5002.0,258.35,258.44,258.28,258.43,5002.0
2023-09-22 15:20:00,258.37,258.65,258.29,258.59,6828.0,258.37,258.65,258.29,258.59,6828.0
2023-09-22 15:25:00,258.6,258.7,258.44,258.54,5415.0,258.6,258.7,258.44,258.54,5415.0
2023-09-22 15:30:00,258.48,258.55,258.08,258.16,20621.0,258.48,258.55,258.08,258.16,20621.0
2023-09-22 15:35:00,258.14,258.2,257.8,257.8,9336.0,258.14,258.2,257.8,257.8,9336.0
2023-09-22 15:40:00,257.65,257.88,257.59,257.64,6548.0,257.65,257.88,257.59,257.64,6548.0
2023-09-22 15:45:00,257.56,257.65,257.2,257.25,18186.0,257.56,257.65,257.2,257.25,18186.0
2023-09-22 15:50:00,257.24,258.14,257.18,257.94,42335.0,257.24,258.14,257.18,257.94,42335.0
2023-09-22 15:55:00,257.93,258.17,257.63,257.64,74255.0,257.93,258.17,257.63,257.64,74255.0
2023-09-25 09:30:00,257.1,257.1,254.59,254.59,24181.0,257.1,257.1,254.59,254.59,24181.0
2023-09-25 09:35:00,254.44,255.5,254.07,254.07,26848.0,254.44,255.5,254.07,254.07,26848.0
2023-09-25 09:40:00,254.0,254.66,252.66,252.75,27151.0,254.0,254.66,252.66,252.75,27151.0
2023-09-25 09:45:00,252.86,253.87,252.75,253.66,7021.0,252.86,253.87,252.75,253.66,7021.0
2023-09-25 09:50:00,253.64,254.68,253.43,254.68,4525.0,253.64,254.68,253.43,254.68,4525.0
2023-09-25 09:55:00,254.49,254.74,254.25,254.26,9967.0,254.49,254.74,254.25,254.26,9967.0
2023-09-25 10:00:00,254.32,254.32,253.87,253.99,3373.0,254.32,254.32,253.87,253.99,3373.0
2023-09-25 10:05:00,254.09,254.26,253.67,253.67,4700.0,254.09,254.26,253.67,253.67,4700.0
2023-09-25 10:10:00,253.61,254.01,253.44,253.99,4383.0,253.61,254.01,253.44,253.99,4383.0
2023-09-25 10:15:00,253.72,254.0,253.64,253.96,1900.0,253.72,254.0,253.64,253.96,1900.0
2023-09-25 10:20:00,253.89,254.06,253.26,253.26,7470.0,253.89,254.06,253.26,253.26,7470.0
2023-09-25 10:25:00,253.39,253.39,252.92,252.92,6075.0,253.39,253.39,252.92,252.92,6075.0
2023-09-25 10:30:00,252.61,252.61,252.25,252.39,7409.0,252.61,252.61,252.25,252.39,7409.0
2023-09-25 10:35:00,252.31,252.31,251.85,252.19,9147.0,252.31,252.31,251.85,252.19,9147.0
2023-09-25 10:40:00,252.17,252.36,251.86,252.33,6264.0,252.17,252.36,251.86,252.33,6264.0
2023-09-25 10:45:00,252.36,253.04,252.01,253.04,4123.0,252.36,253.04,252.01,253.04,4123.0
2023-09-25 10:50:00,252.99,253.13,252.51,252.73,4436.0,252.99,253.13,252.51,252.73,4436.0
2023-09-25 10:55:00,252.58,253.09,252.36,252.89,4104.0,252.58,253.09,252.36,252.89,4104.0
2023-09-25 11:00:00,252.77,253.01,252.68,252.82,1100.0,252.77,253.01,252.68,252.82,1100.0
2023-09-25 11:05:00,252.84,252.92,252.54,252.91,3018.0,252.84,252.92,252.54,252.91,3018.0
2023-09-25 11:10:00,252.86,253.02,252.6,253.02,1010.0,252.86,253.02,252.6,253.02,1010.0
2023-09-25 11:15:00,252.92,253.82,252.91,253.78,6241.0,252.92,253.82,252.91,253.78,6241.0
2023-09-25 11:20:00,253.95,254.22,253.95,254.1,2437.0,253.95,254.22,253.95,254.1,2437.0
2023-09-25 11:25:00,254.0,254.46,253.84,253.84,4200.0,254.0,254.46,253.84,253.84,4200.0
2023-09-25 11:30:00,253.99,254.06,253.84,254.0,7298.0,253.99,254.06,253.84,254.0,7298.0
2023-09-25 11:35:00,253.89,254.08,253.77,253.96,16049.0,253.89,254.08,253.77,253.96,16049.0
2023-09-25 11:40:00,253.96,254.27,253.93,254.27,5774.0,253.96,254.27,253.93,254.27,5774.0
2023-09-25 11:45:00,254.27,254.27,253.73,253.84,2400.0,254.27,254.27,253.73,253.84,2400.0
2023-09-25 11:50:00,253.78,253.78,253.5,253.63,1000.0,253.78,253.78,253.5,253.63,1000.0
2023-09-25 11:55:00,253.62,253.71,253.44,253.51,1674.0,253.62,253.71,253.44,253.51,1674.0
2023-09-25 12:00:00,253.5,253.58,253.37,253.37,1647.0,253.5,253.58,253.37,253.37,1647.0
2023-09-25 12:05:00,253.45,253.53,253.36,253.44,1919.0,253.45,253.53,253.36,253.44,1919.0
2023-09-25 12:10:00,253.56,253.81,253.56,253.75,1536.0,253.56,253.81,253.56,253.75,1536.0
2023-09-25 12:15:00,253.69,253.86,253.62,253.62,4064.0,253.69,253.86,253.62,253.62,4064.0
2023-09-25 12:20:00,253.62,253.71,253.58,253.61,1373.0,253.62,253.71,253.58,253.61,1373.0
2023-09-25 12:25:00,253.51,253.87,253.51,253.82,2800.0,253.51,253.87,253.51,253.82,2800.0
2023-09-25 12:30:00,253.84,253.86,253.71,253.71,1696.0,253.84,253.86,253.71,253.71,1696.0
2023-09-25 12:35:00,253.78,253.82,253.69,253.8,1040.0,253.78,253.82,253.69,253.8,1040.0
2023-09-25 12:40:00,253.86,254.28,253.86,254.28,3489.0,253.86,254.28,253.86,254.28,3489.0
2023-09-25 12:45:00,254.35,254.57,254.29,254.57,1700.0,254.35,254.57,254.29,254.57,1700.0
2023-09-25 12:50:00,254.42,254.48,254.19,254.35,1627.0,254.42,254.48,254.19,254.35,1627.0
2023-09-25 12:55:00,254.23,254.47,254.22,254.47,1709.0,254.23,254.47,254.22,254.47,1709.0
2023-09-25 13:00:00,254.54,254.75,254.54,254.54,1600.0,254.54,254.75,254.54,254.54,1600.0
2023-09-25 13:05:00,254.68,254.88,254.68,254.88,1000.0,254.68,254.88,254.68,254.88,1000.0
2023-09-25 13:10:00,254.86,254.97,254.8,254.88,1300.0,254.86,254.97,254.8,254.88,1300.0
2023-09-25 13:15:00,254.88,254.97,254.76,254.97,2525.0,254.88,254.97,254.76,254.97,2525.0
2023-09-25 13:20:00,255.0,255.0,254.46,254.5,2784.0,255.0,255.0,254.46,254.5,2784.0
2023-09-25 13:25:00,254.46,254.52,254.35,254.5,435.0,254.46,254.52,254.35,254.5,435.0
2023-09-25 13:30:00,254.49,254.54,254.41,254.42,600.0,254.49,254.54,254.41,254.42,600.0
2023-09-25 13:35:00,254.45,254.45,254.27,254.4,3375.0,254.45,254.45,254.27,254.4,3375.0
2023-09-25 13:40:00,254.35,254.38,253.97,254.16,1756.0,254.35,254.38,253.97,254.16,1756.0
2023-09-25 13:45:00,254.01,254.26,253.75,254.14,3308.0,254.01,254.26,253.75,254.14,3308.0
2023-09-25 13:50:00,254.14,254.56,254.13,254.56,1619.0,254.14,254.56,254.13,254.56,1619.0
2023-09-25 13:55:00,254.55,254.68,254.35,254.36,1100.0,254.55,254.68,254.35,254.36,1100.0
2023-09-25 14:00:00,254.38,254.52,254.36,254.43,1330.0,254.38,254.52,254.36,254.43,1330.0
2023-09-25 14:05:00,254.5,254.5,254.28,254.35,1523.0,254.5,254.5,254.28,254.35,1523.0
2023-09-25 14:10:00,254.46,254.46,254.31,254.31,465.0,254.46,254.46,254.31,254.31,465.0
2023-09-25 14:15:00,254.35,254.35,254.18,254.35,3400.0,254.35,254.35,254.18,254.35,3400.0
2023-09-25 14:20:00,254.31,254.31,254.15,254.2,1455.0,254.31,254.31,254.15,254.2,1455.0
2023-09-25 14:25:00,254.28,254.28,254.15,254.15,1000.0,254.28,254.28,254.15,254.15,1000.0
2023-09-25 14:30:00,254.09,254.11,254.04,254.11,600.0,254.09,254.11,254.04,254.11,600.0
2023-09-25 14:35:00,254.04,254.17,253.99,253.99,3491.0,254.04,254.17,253.99,253.99,3491.0
2023-09-25 14:40:00,253.91,254.0,253.88,253.89,1984.0,253.91,254.0,253.88,253.89,1984.0
2023-09-25 14:45:00,253.96,254.12,253.95,254.08,2644.0,253.96,254.12,253.95,254.08,2644.0
2023-09-25 14:50:00,253.98,254.01,253.82,253.89,1816.0,253.98,254.01,253.82,253.89,1816.0
2023-09-25 14:55:00,253.86,253.9,253.68,253.68,1100.0,253.86,253.9,253.68,253.68,1100.0
2023-09-25 15:00:00,253.78,253.95,253.76,253.8,2040.0,253.78,253.95,253.76,253.8,2040.0
2023-09-25 15:05:00,253.68,253.77,253.6,253.72,801.0,253.68,253.77,253.6,253.72,801.0
2023-09-25 15:10:00,253.79,253.79,253.54,253.65,1300.0,253.79,253.79,253.54,253.65,1300.0
2023-09-25 15:15:00,253.84,254.06,253.74,253.92,2130.0,253.84,254.06,253.74,253.92,2130.0
2023-09-25 15:20:00,253.98,254.09,253.92,254.02,1898.0,253.98,254.09,253.92,254.02,1898.0
2023-09-25 15:25:00,253.98,254.3,253.86,254.3,1709.0,253.98,254.3,253.86,254.3,1709.0
2023-09-25 15:30:00,254.1,254.66,254.1,254.39,2820.0,254.1,254.66,254.1,254.39,2820.0
2023-09-25 15:35:00,254.39,254.62,254.27,254.45,14283.0,254.39,254.62,254.27,254.45,14283.0
2023-09-25 15:40:00,254.44,254.45,254.19,254.26,4163.0,254.44,254.45,254.19,254.26,4163.0
2023-09-25 15:45:00,254.35,254.63,254.23,254.42,5391.0,254.35,254.63,254.23,254.42,5391.0
2023-09-25 15:50:00,254.41,254.63,254.19,254.46,12894.0,254.41,254.63,254.19,254.46,12894.0
2023-09-25 15:55:00,254.49,255.13,254.1,255.02,45283.0,254.49,255.13,254.1,255.02,45283.0
2023-09-26 09:30:00,254.63,256.61,254.16,256.36,17400.0,254.63,256.61,254.16,256.36,17400.0
2023-09-26 09:35:00,256.47,256.48,255.95,255.95,759.0,256.47,256.48,255.95,255.95,759.0
2023-09-26 09:40:00,256.29,256.77,254.92,255.3,35990.0,256.29,256.77,254.92,255.3,35990.0
2023-09-26 09:45:00,255.5,255.5,254.66,254.9,21662.0,255.5,255.5,254.66,254.9,21662.0
2023-09-26 09:50:00,254.9,255.3,254.2,254.97,13026.0,254.9,255.3,254.2,254.97,13026.0
2023-09-26 09:55:00,254.78,255.25,254.77,254.9,1370.0,254.78,255.25,254.77,254.9,1370.0
2023-09-26 10:00:00,255.18,255.86,255.05,255.48,3324.0,255.18,255.86,255.05,255.48,3324.0
2023-09-26 10:05:00,255.4,255.75,255.02,255.02,900.0,255.4,255.75,255.02,255.02,900.0
2023-09-26 10:10:00,254.89,254.89,254.58,254.78,2437.0,254.89,254.89,254.58,254.78,2437.0
2023-09-26 10:15:00,254.76,254.76,254.49,254.56,1649.0,254.76,254.76,254.49,254.56,1649.0
2023-09-26 10:20:00,254.74,255.02,254.28,254.47,10709.0,254.74,255.02,254.28,254.47,10709.0
2023-09-26 10:25:00,254.4,254.54,254.18,254.53,1800.0,254.4,254.54,254.18,254.53,1800.0
2023-09-26 10:30:00,254.41,254.51,254.26,254.3,1227.0,254.41,254.51,254.26,254.3,1227.0
2023-09-26 10:35:00,254.49,254.69,254.49,254.64,800.0,254.49,254.69,254.49,254.64,800.0
2023-09-26 10:40:00,254.38,254.45,254.15,254.19,1541.0,254.38,254.45,254.15,254.19,1541.0
2023-09-26 10:45:00,254.27,254.81,254.26,254.79,5728.0,254.27,254.81,254.26,254.79,5728.0
2023-09-26 10:50:00,254.9,255.29,254.75,255.29,1908.0,254.9,255.29,254.75,255.29,1908.0
2023-09-26 10:55:00,255.37,255.37,255.24,255.3,700.0,255.37,255.37,255.24,255.3,700.0
2023-09-26 11:00:00,255.41,255.43,255.03,255.08,2704.0,255.41,255.43,255.03,255.08,2704.0
2023-09-26 11:05:00,254.93,255.04,254.57,254.57,4634.0,254.93,255.04,254.57,254.57,4634.0
2023-09-26 11:10:00,254.46,254.52,254.1,254.26,3993.0,254.46,254.52,254.1,254.26,3993.0
2023-09-26 11:15:00,254.15,254.24,254.06,254.16,1907.0,254.15,254.24,254.06,254.16,1907.0
2023-09-26 11:20:00,254.16,254.36,254.04,254.33,7683.0,254.16,254.36,254.04,254.33,7683.0
2023-09-26 11:25:00,254.33,254.53,254.08,254.35,4777.0,254.33,254.53,254.08,254.35,4777.0
2023-09-26 11:30:00,254.6,254.7,254.35,254.6,4700.0,254.6,254.7,254.35,254.6,4700.0
2023-09-26 11:35:00,254.6,254.72,254.38,254.72,1500.0,254.6,254.72,254.38,254.72,1500.0
2023-09-26 11:40:00,254.68,254.77,254.41,254.77,1537.0,254.68,254.77,254.41,254.77,1537.0
2023-09-26 11:45:00,254.87,254.87,254.55,254.87,600.0,254.87,254.87,254.55,254.87,600.0
2023-09-26 11:50:00,254.72,255.41,254.71,255.3,1600.0,254.72,255.41,254.71,255.3,1600.0
2023-09-26 11:55:00,255.4,255.54,255.26,255.48,925.0,255.4,255.54,255.26,255.48,925.0
2023-09-26 12:00:00,255.57,255.6,255.44,255.52,1000.0,255.57,255.6,255.44,255.52,1000.0
2023-09-26 12:05:00,255.64,255.85,255.63,255.85,700.0,255.64,255.85,255.63,255.85,700.0
2023-09-26 12:10:00,255.94,256.28,255.93,256.16,1995.0,255.94,256.28,255.93,256.16,1995.0
2023-09-26 12:15:00,256.25,256.27,255.96,255.96,2730.0,256.25,256.27,255.96,255.96,2730.0
2023-09-26 12:20:00,255.91,255.92,255.8,255.92,1800.0,255.91,255.92,255.8,255.92,1800.0
2023-09-26 12:25:00,255.97,256.27,255.97,256.27,1000.0,255.97,256.27,255.97,256.27,1000.0
2023-09-26 12:30:00,256.26,256.26,256.07,256.07,1100.0,256.26,256.26,256.07,256.07,1100.0
2023-09-26 12:35:00,256.0,256.15,255.85,256.1,3221.0,256.0,256.15,255.85,256.1,3221.0
2023-09-26 12:40:00,256.1,256.26,256.1,256.18,3515.0,256.1,256.26,256.1,256.18,3515.0
2023-09-26 12:45:00,256.18,256.46,256.18,256.4,4435.0,256.18,256.46,256.18,256.4,4435.0
2023-09-26 12:50:00,256.4,256.54,256.39,256.41,960.0,256.4,256.54,256.39,256.41,960.0
2023-09-26 12:55:00,256.54,256.66,256.54,256.57,1683.0,256.54,256.66,256.54,256.57,1683.0
2023-09-26 13:00:00,256.42,256.67,256.34,256.57,1579.0,256.42,256.67,256.34,256.57,1579.0
2023-09-26 13:05:00,256.57,257.0,256.45,256.98,2486.0,256.57,257.0,256.45,256.98,2486.0
2023-09-26 13:10:00,256.9,257.26,256.83,257.15,2168.0,256.9,257.26,256.83,257.15,2168.0
2023-09-26 13:15:00,257.15,257.56,257.14,257.2,3516.0,257.15,257.56,257.14,257.2,3516.0
2023-09-26 13:20:00,257.25,257.25,256.81,257.22,3640.0,257.25,257.25,256.81,257.22,3640.0
2023-09-26 13:25:00,257.04,257.07,256.9,256.95,1200.0,257.04,257.07,256.9,256.95,1200.0
2023-09-26 13:30:00,256.92,256.92,256.79,256.88,1149.0,256.92,256.92,256.79,256.88,1149.0
2023-09-26 13:35:00,256.84,256.85,256.66,256.79,4429.0,256.84,256.85,256.66,256.79,4429.0
2023-09-26 13:40:00,256.56,256.74,256.42,256.42,1200.0,256.56,256.74,256.42,256.42,1200.0
2023-09-26 13:45:00,256.42,256.72,256.39,256.56,1600.0,256.42,256.72,256.39,256.56,1600.0
2023-09-26 13:50:00,256.47,256.52,256.41,256.51,400.0,256.47,256.52,256.41,256.51,400.0
2023-09-26 13:55:00,256.61,256.81,256.58,256.7,1400.0,256.61,256.81,256.58,256.7,1400.0
2023-09-26 14:00:00,256.67,256.77,256.62,256.72,1463.0,256.67,256.77,256.62,256.72,1463.0
2023-09-26 14:05:00,256.8,256.8,256.53,256.69,1200.0,256.8,256.8,256.53,256.69,1200.0
2023-09-26 14:10:00,256.66,256.71,256.58,256.58,1900.0,256.66,256.71,256.58,256.58,1900.0
2023-09-26 14:15:00,256.69,256.72,256.58,256.72,1535.0,256.69,256.72,256.58,256.72,1535.0
2023-09-26 14:20:00,256.6,257.0,256.6,256.89,1700.0,256.6,257.0,256.6,256.89,1700.0
2023-09-26 14:25:00,257.06,257.06,256.89,257.0,700.0,257.06,257.06,256.89,257.0,700.0
2023-09-26 14:30:00,256.93,257.07,256.83,257.07,3750.0,256.93,257.07,256.83,257.07,3750.0
2023-09-26 14:35:00,256.99,257.1,256.92,257.1,1129.0,256.99,257.1,256.92,257.1,1129.0
2023-09-26 14:40:00,256.92,257.36,256.91,257.21,2500.0,256.92,257.36,256.91,257.21,2500.0
2023-09-26 14:45:00,257.19,257.64,257.19,257.64,2101.0,257.19,257.64,257.19,257.64,2101.0
2023-09-26 14:50:00,257.53,257.74,257.52,257.52,5261.0,257.53,257.74,257.52,257.52,5261.0
2023-09-26 14:55:00,257.55,257.68,257.45,257.56,3687.0,257.55,257.68,257.45,257.56,3687.0
2023-09-26 15:00:00,257.69,257.69,257.44,257.67,3858.0,257.69,257.69,257.44,257.67,3858.0
2023-09-26 15:05:00,257.54,257.88,257.53,257.77,4974.0,257.54,257.88,257.53,257.77,4974.0
2023-09-26 15:10:00,257.86,257.86,257.34,257.45,9039.0,257.86,257.86,257.34,257.45,9039.0
2023-09-26 15:15:00,257.35,257.44,257.14,257.15,3906.0,257.35,257.44,257.14,257.15,3906.0
2023-09-26 15:20:00,257.23,257.33,257.03,257.16,4009.0,257.23,257.33,257.03,257.16,4009.0
2023-09-26 15:25:00,257.18,257.79,257.13,257.5,11647.0,257.18,257.79,257.13,257.5,11647.0
2023-09-26 15:30:00,257.5,257.55,257.3,257.54,4733.0,257.5,257.55,257.3,257.54,4733.0
2023-09-26 15:35:00,257.36,257.91,257.35,257.78,12041.0,257.36,257.91,257.35,257.78,12041.0
2023-09-26 15:40:00,257.71,258.11,257.44,258.11,11270.0,257.71,258.11,257.44,258.11,11270.0
2023-09-26 15:45:00,257.96,258.06,257.83,257.85,10598.0,257.96,258.06,257.83,257.85,10598.0
2023-09-26 15:50:00,257.59,258.12,257.54,257.69,21404.0,257.59,258.12,257.54,257.69,21404.0
2023-09-26 15:55:00,257.64,258.46,257.63,258.14,95784.0,257.64,258.46,257.63,258.14,95784.0
2023-09-27 09:30:00,258.44,260.55,258.23,260.3,12816.0,258.44,260.55,258.23,260.3,12816.0
2023-09-27 09:35:00,260.34,261.38,260.1,260.11,19311.0,260.34,261.38,260.1,260.11,19311.0
2023-09-27 09:40:00,259.96,260.75,259.74,260.75,4101.0,259.96,260.75,259.74,260.75,4101.0
2023-09-27 09:45:00,260.39,260.39,259.93,260.23,1289.0,260.39,260.39,259.93,260.23,1289.0
2023-09-27 09:50:00,260.37,260.59,260.26,260.57,9100.0,260.37,260.59,260.26,260.57,9100.0
2023-09-27 09:55:00,260.65,260.78,260.4,260.62,3726.0,260.65,260.78,260.4,260.62,3726.0
2023-09-27 10:00:00,260.51,260.53,259.99,260.01,1800.0,260.51,260.53,259.99,260.01,1800.0
2023-09-27 10:05:00,260.03,260.03,258.93,258.94,11571.0,260.03,260.03,258.93,258.94,11571.0
2023-09-27 10:10:00,258.9,258.96,258.26,258.39,3158.0,258.9,258.96,258.26,258.39,3158.0
2023-09-27 10:15:00,257.87,257.95,257.65,257.83,2237.0,257.87,257.95,257.65,257.83,2237.0
2023-09-27 10:20:00,257.72,258.41,257.71,258.24,2300.0,257.72,258.41,257.71,258.24,2300.0
2023-09-27 10:25:00,258.27,258.27,257.41,257.82,3503.0,258.27,258.27,257.41,257.82,3503.0
2023-09-27 10:30:00,257.75,257.83,257.58,257.58,2178.0,257.75,257.83,257.58,257.58,2178.0
2023-09-27 10:35:00,257.68,257.68,257.21,257.32,3054.0,257.68,257.68,257.21,257.32,3054.0
2023-09-27 10:40:00,257.31,257.75,257.31,257.75,4102.0,257.31,257.75,257.31,257.75,4102.0
2023-09-27 10:45:00,257.77,257.83,257.38,257.53,3729.0,257.77,257.83,257.38,257.53,3729.0
2023-09-27 10:50:00,257.52,257.53,257.21,257.43,3209.0,257.52,257.53,257.21,257.43,3209.0
2023-09-27 10:55:00,257.38,257.38,257.03,257.15,2716.0,257.38,257.38,257.03,257.15,2716.0
2023-09-27 11:00:00,257.26,257.5,257.26,257.36,1300.0,257.26,257.5,257.26,257.36,1300.0
2023-09-27 11:05:00,257.3,257.56,257.29,257.38,1103.0,257.3,257.56,257.29,257.38,1103.0
2023-09-27 11:10:00,257.53,257.62,257.49,257.54,700.0,257.53,257.62,257.49,257.54,700.0
2023-09-27 11:15:00,257.69,257.73,257.47,257.62,1300.0,257.69,257.73,257.47,257.62,1300.0
2023-09-27 11:20:00,257.65,257.8,257.65,257.79,700.0,257.65,257.8,257.65,257.79,700.0
2023-09-27 11:25:00,257.88,257.98,257.77,257.79,1400.0,257.88,257.98,257.77,257.79,1400.0
2023-09-27 11:30:00,257.79,257.79,257.51,257.51,2900.0,257.79,257.79,257.51,257.51,2900.0
2023-09-27 11:35:00,257.58,257.58,257.31,257.35,1714.0,257.58,257.58,257.31,257.35,1714.0
2023-09-27 11:40:00,257.35,257.35,257.13,257.15,1620.0,257.35,257.35,257.13,257.15,1620.0
2023-09-27 11:45:00,257.13,257.39,257.13,257.2,3083.0,257.13,257.39,257.13,257.2,3083.0
2023-09-27 11:50:00,257.22,257.46,257.16,257.29,1910.0,257.22,257.46,257.16,257.29,1910.0
2023-09-27 11:55:00,257.31,257.42,257.22,257.42,2265.0,257.31,257.42,257.22,257.42,2265.0
2023-09-27 12:00:00,257.47,257.58,257.08,257.08,4601.0,257.47,257.58,257.08,257.08,4601.0
2023-09-27 12:05:00,257.09,257.14,256.78,256.98,2858.0,257.09,257.14,256.78,256.98,2858.0
2023-09-27 12:10:00,256.95,256.95,255.59,255.59,11023.0,256.95,256.95,255.59,255.59,11023.0
2023-09-27 12:15:00,255.56,255.78,255.37,255.66,12045.0,255.56,255.78,255.37,255.66,12045.0
2023-09-27 12:20:00,255.63,255.83,255.61,255.83,800.0,255.63,255.83,255.61,255.83,800.0
2023-09-27 12:25:00,255.89,255.97,255.85,255.97,600.0,255.89,255.97,255.85,255.97,600.0
2023-09-27 12:30:00,255.86,256.01,255.78,255.9,2634.0,255.86,256.01,255.78,255.9,2634.0
2023-09-27 12:35:00,255.81,255.83,255.74,255.79,1806.0,255.81,255.83,255.74,255.79,1806.0
2023-09-27 12:40:00,255.89,256.19,255.89,256.17,1632.0,255.89,256.19,255.89,256.17,1632.0
2023-09-27 12:45:00,256.22,256.22,255.96,255.99,2100.0,256.22,256.22,255.96,255.99,2100.0
2023-09-27 12:50:00,256.0,256.01,255.71,255.71,1068.0,256.0,256.01,255.71,255.71,1068.0
2023-09-27 12:55:00,255.57,255.74,255.56,255.68,1505.0,255.57,255.74,255.56,255.68,1505.0
2023-09-27 13:00:00,255.7,255.88,255.68,255.85,2388.0,255.7,255.88,255.68,255.85,2388.0
2023-09-27 13:05:00,255.87,256.0,255.76,255.8,5131.0,255.87,256.0,255.76,255.8,5131.0
2023-09-27 13:10:00,255.88,255.9,255.79,255.81,2600.0,255.88,255.9,255.79,255.81,2600.0
2023-09-27 13:15:00,255.83,255.83,255.49,255.68,10430.0,255.83,255.83,255.49,255.68,10430.0
2023-09-27 13:20:00,255.68,255.75,255.21,255.33,12963.0,255.68,255.75,255.21,255.33,12963.0
2023-09-27 13:25:00,255.21,255.49,255.16,255.41,4565.0,255.21,255.49,255.16,255.41,4565.0
2023-09-27 13:30:00,255.46,255.69,255.33,255.52,2759.0,255.46,255.69,255.33,255.52,2759.0
2023-09-27 13:35:00,255.53,255.84,255.53,255.74,2400.0,255.53,255.84,255.53,255.74,2400.0
2023-09-27 13:40:00,255.69,255.92,255.65,255.92,2901.0,255.69,255.92,255.65,255.92,2901.0
2023-09-27 13:45:00,255.99,256.29,255.99,256.04,2100.0,255.99,256.29,255.99,256.04,2100.0
2023-09-27 13:50:00,256.02,256.2,255.99,256.2,1820.0,256.02,256.2,255.99,256.2,1820.0
2023-09-27 13:55:00,256.11,256.4,256.11,256.36,2700.0,256.11,256.4,256.11,256.36,2700.0
2023-09-27 14:00:00,256.31,256.65,256.26,256.65,3485.0,256.31,256.65,256.26,256.65,3485.0
2023-09-27 14:05:00,256.65,256.8,256.45,256.56,1200.0,256.65,256.8,256.45,256.56,1200.0
2023-09-27 14:10:00,256.11,256.15,255.94,255.95,1201.0,256.11,256.15,255.94,255.95,1201.0
2023-09-27 14:15:00,255.94,256.04,255.87,256.04,2413.0,255.94,256.04,255.87,256.04,2413.0
2023-09-27 14:20:00,255.95,256.06,255.95,255.97,1300.0,255.95,256.06,255.95,255.97,1300.0
2023-09-27 14:25:00,255.96,256.49,255.96,256.48,2525.0,255.96,256.49,255.96,256.48,2525.0
2023-09-27 14:30:00,256.54,257.04,256.54,256.9,8690.0,256.54,257.04,256.54,256.9,8690.0
2023-09-27 14:35:00,257.03,257.46,257.03,257.32,2565.0,257.03,257.46,257.03,257.32,2565.0
2023-09-27 14:40:00,257.09,257.73,257.09,257.55,2367.0,257.09,257.73,257.09,257.55,2367.0
2023-09-27 14:45:00,257.71,257.77,257.46,257.47,1000.0,257.71,257.77,257.46,257.47,1000.0
2023-09-27 14:50:00,257.43,257.6,257.34,257.56,2449.0,257.43,257.6,257.34,257.56,2449.0
2023-09-27 14:55:00,257.65,257.75,257.47,257.55,1217.0,257.65,257.75,257.47,257.55,1217.0
2023-09-27 15:00:00,257.44,257.65,257.44,257.59,3904.0,257.44,257.65,257.44,257.59,3904.0
2023-09-27 15:05:00,257.67,257.98,257.6,257.9,2400.0,257.67,257.98,257.6,257.9,2400.0
2023-09-27 15:10:00,257.82,258.06,257.82,257.83,2100.0,257.82,258.06,257.82,257.83,2100.0
2023-09-27 15:15:00,257.59,257.72,257.24,257.24,4154.0,257.59,257.72,257.24,257.24,4154.0
2023-09-27 15:20:00,257.34,257.6,257.23,257.43,3396.0,257.34,257.6,257.23,257.43,3396.0
2023-09-27 15:25:00,257.5,257.65,257.27,257.32,2510.0,257.5,257.65,257.27,257.32,2510.0
2023-09-27 15:30:00,257.4,257.44,257.21,257.28,3837.0,257.4,257.44,257.21,257.28,3837.0
2023-09-27 15:35:00,257.29,257.39,257.09,257.3,6529.0,257.29,257.39,257.09,257.3,6529.0
2023-09-27 15:40:00,257.07,257.07,256.61,256.61,2756.0,257.07,257.07,256.61,256.61,2756.0
2023-09-27 15:45:00,256.62,256.71,256.49,256.69,6498.0,256.62,256.71,256.49,256.69,6498.0
2023-09-27 15:50:00,256.71,257.04,256.71,257.01,12180.0,256.71,257.04,256.71,257.01,12180.0
2023-09-27 15:55:00,256.92,257.62,256.77,257.6,51360.0,256.92,257.62,256.77,257.6,51360.0
2023-09-28 09:30:00,258.48,259.35,258.48,258.62,6253.0,258.48,259.35,258.48,258.62,6253.0
2023-09-28 09:35:00,258.81,259.02,257.87,257.87,1200.0,258.81,259.02,257.87,257.87,1200.0
2023-09-28 09:40:00,258.27,258.53,257.62,257.62,6015.0,258.27,258.53,257.62,257.62,6015.0
2023-09-28 09:45:00,257.69,257.7,256.96,257.13,2439.0,257.69,257.7,256.96,257.13,2439.0
2023-09-28 09:50:00,257.1,257.34,256.74,257.02,1000.0,257.1,257.34,256.74,257.02,1000.0
2023-09-28 09:55:00,257.2,257.78,257.03,257.66,7959.0,257.2,257.78,257.03,257.66,7959.0
2023-09-28 10:00:00,257.77,258.68,257.74,258.54,3223.0,257.77,258.68,257.74,258.54,3223.0
2023-09-28 10:05:00,258.11,258.55,258.11,258.55,521.0,258.11,258.55,258.11,258.55,521.0
2023-09-28 10:10:00,258.31,258.63,258.31,258.63,908.0,258.31,258.63,258.31,258.63,908.0
2023-09-28 10:15:00,258.24,258.24,257.76,258.06,2246.0,258.24,258.24,257.76,258.06,2246.0
2023-09-28 10:20:00,258.01,258.01,257.73,257.75,1500.0,258.01,258.01,257.73,257.75,1500.0
2023-09-28 10:25:00,257.75,257.88,257.49,257.62,2700.0,257.75,257.88,257.49,257.62,2700.0
2023-09-28 10:30:00,257.48,257.48,256.89,257.05,2300.0,257.48,257.48,256.89,257.05,2300.0
2023-09-28 10:35:00,257.05,257.33,256.74,257.31,6356.0,257.05,257.33,256.74,257.31,6356.0
2023-09-28 10:40:00,257.32,258.11,257.32,258.11,3238.0,257.32,258.11,257.32,258.11,3238.0
2023-09-28 10:45:00,257.96,258.46,257.96,258.42,5337.0,257.96,258.46,257.96,258.42,5337.0
2023-09-28 10:50:00,258.54,258.76,258.42,258.68,1847.0,258.54,258.76,258.42,258.68,1847.0
2023-09-28 10:55:00,258.81,259.0,258.71,258.85,1729.0,258.81,259.0,258.71,258.85,1729.0
2023-09-28 11:00:00,258.85,258.85,258.57,258.57,1739.0,258.85,258.85,258.57,258.57,1739.0
2023-09-28 11:05:00,258.53,258.53,258.47,258.48,700.0,258.53,258.53,258.47,258.48,700.0
2023-09-28 11:10:00,258.36,258.39,258.06,258.23,2457.0,258.36,258.39,258.06,258.23,2457.0
2023-09-28 11:15:00,258.0,258.13,257.79,257.82,2356.0,258.0,258.13,257.79,257.82,2356.0
2023-09-28 11:20:00,257.81,257.93,257.81,257.88,1714.0,257.81,257.93,257.81,257.88,1714.0
2023-09-28 11:25:00,257.88,258.03,257.84,257.97,2035.0,257.88,258.03,257.84,257.97,2035.0
2023-09-28 11:30:00,258.04,258.11,257.93,258.02,2754.0,258.04,258.11,257.93,258.02,2754.0
2023-09-28 11:35:00,258.01,258.13,257.87,258.13,1960.0,258.01,258.13,257.87,258.13,1960.0
2023-09-28 11:40:00,258.12,258.19,258.02,258.13,2320.0,258.12,258.19,258.02,258.13,2320.0
2023-09-28 11:45:00,258.11,258.34,258.06,258.17,5960.0,258.11,258.34,258.06,258.17,5960.0
2023-09-28 11:50:00,258.17,258.29,257.99,258.16,2633.0,258.17,258.29,257.99,258.16,2633.0
2023-09-28 11:55:00,258.2,258.41,258.13,258.41,20184.0,258.2,258.41,258.13,258.41,20184.0
2023-09-28 12:00:00,258.61,258.9,258.58,258.7,1000.0,258.61,258.9,258.58,258.7,1000.0
2023-09-28 12:05:00,258.67,258.68,258.57,258.68,839.0,258.67,258.68,258.57,258.68,839.0
2023-09-28 12:10:00,258.61,258.61,258.37,258.47,1700.0,258.61,258.61,258.37,258.47,1700.0
2023-09-28 12:15:00,258.53,258.87,258.52,258.83,2081.0,258.53,258.87,258.52,258.83,2081.0
2023-09-28 12:20:00,258.84,258.87,258.64,258.78,1208.0,258.84,258.87,258.64,258.78,1208.0
2023-09-28 12:25:00,258.72,259.05,258.71,258.84,5835.0,258.72,259.05,258.71,258.84,5835.0
2023-09-28 12:30:00,258.75,258.86,258.57,258.76,2905.0,258.75,258.86,258.57,258.76,2905.0
2023-09-28 12:35:00,258.65,258.83,258.65,258.73,703.0,258.65,258.83,258.65,258.73,703.0
2023-09-28 12:40:00,258.82,258.86,258.37,258.37,4345.0,258.82,258.86,258.37,258.37,4345.0
2023-09-28 12:45:00,258.49,258.58,258.04,258.04,3427.0,258.49,258.58,258.04,258.04,3427.0
2023-09-28 12:50:00,258.15,258.15,258.0,258.12,1624.0,258.15,258.15,258.0,258.12,1624.0
2023-09-28 12:55:00,258.0,258.1,257.72,257.8,2378.0,258.0,258.1,257.72,257.8,2378.0
2023-09-28 13:00:00,257.95,257.97,257.67,257.67,1000.0,257.95,257.97,257.67,257.67,1000.0
2023-09-28 13:05:00,257.65,257.77,257.48,257.48,1200.0,257.65,257.77,257.48,257.48,1200.0
2023-09-28 13:10:00,257.64,257.64,257.48,257.56,1100.0,257.64,257.64,257.48,257.56,1100.0
2023-09-28 13:15:00,257.45,257.56,257.2,257.5,4017.0,257.45,257.56,257.2,257.5,4017.0
2023-09-28 13:20:00,257.36,257.62,257.35,257.41,2500.0,257.36,257.62,257.35,257.41,2500.0
2023-09-28 13:25:00,257.58,257.58,257.17,257.17,1176.0,257.58,257.58,257.17,257.17,1176.0
2023-09-28 13:30:00,257.25,257.25,256.49,256.6,18703.0,257.25,257.25,256.49,256.6,18703.0
2023-09-28 13:35:00,256.5,256.91,256.48,256.63,3452.0,256.5,256.91,256.48,256.63,3452.0
2023-09-28 13:40:00,256.53,256.53,256.3,256.44,1488.0,256.53,256.53,256.3,256.44,1488.0
2023-09-28 13:45:00,256.31,256.65,256.31,256.45,1715.0,256.31,256.65,256.31,256.45,1715.0
2023-09-28 13:50:00,256.38,256.42,256.25,256.42,1700.0,256.38,256.42,256.25,256.42,1700.0
2023-09-28 13:55:00,256.46,256.58,256.43,256.47,2418.0,256.46,256.58,256.43,256.47,2418.0
2023-09-28 14:00:00,256.58,256.66,256.39,256.62,2400.0,256.58,256.66,256.39,256.62,2400.0
2023-09-28 14:05:00,256.57,256.83,256.45,256.83,1700.0,256.57,256.83,256.45,256.83,1700.0
2023-09-28 14:10:00,256.82,256.97,256.69,256.97,2001.0,256.82,256.97,256.69,256.97,2001.0
2023-09-28 14:15:00,257.17,257.19,256.98,257.17,1792.0,257.17,257.19,256.98,257.17,1792.0
2023-09-28 14:20:00,257.07,257.2,257.04,257.11,1642.0,257.07,257.2,257.04,257.11,1642.0
2023-09-28 14:25:00,257.11,257.3,257.1,257.13,5598.0,257.11,257.3,257.1,257.13,5598.0
2023-09-28 14:30:00,257.33,257.33,257.0,257.07,3087.0,257.33,257.33,257.0,257.07,3087.0
2023-09-28 14:35:00,256.94,257.01,256.85,256.96,1060.0,256.94,257.01,256.85,256.96,1060.0
2023-09-28 14:40:00,256.99,257.26,256.93,257.15,1600.0,256.99,257.26,256.93,257.15,1600.0
2023-09-28 14:45:00,257.16,257.16,256.91,256.98,800.0,257.16,257.16,256.91,256.98,800.0
2023-09-28 14:50:00,256.97,257.07,256.95,256.95,800.0,256.97,257.07,256.95,256.95,800.0
2023-09-28 14:55:00,256.9,256.99,256.8,256.8,1300.0,256.9,256.99,256.8,256.8,1300.0
2023-09-28 15:00:00,256.88,257.03,256.68,257.01,1800.0,256.88,257.03,256.68,257.01,1800.0
2023-09-28 15:05:00,257.0,257.18,256.88,257.17,4241.0,257.0,257.18,256.88,257.17,4241.0
2023-09-28 15:10:00,257.25,257.81,257.25,257.63,3831.0,257.25,257.81,257.25,257.63,3831.0
2023-09-28 15:15:00,257.61,257.92,257.53,257.6,3989.0,257.61,257.92,257.53,257.6,3989.0
2023-09-28 15:20:00,257.7,257.86,257.6,257.86,1792.0,257.7,257.86,257.6,257.86,1792.0
2023-09-28 15:25:00,257.96,258.34,257.95,258.19,2804.0,257.96,258.34,257.95,258.19,2804.0
2023-09-28 15:30:00,258.19,258.25,258.06,258.1,2949.0,258.19,258.25,258.06,258.1,2949.0
2023-09-28 15:35:00,257.99,258.04,257.68,257.68,3578.0,257.99,258.04,257.68,257.68,3578.0
2023-09-28 15:40:00,257.55,257.91,257.55,257.62,2810.0,257.55,257.91,257.55,257.62,2810.0
2023-09-28 15:45:00,257.51,257.6,257.08,257.16,5354.0,257.51,257.6,257.08,257.16,5354.0
2023-09-28 15:50:00,257.16,257.47,257.06,257.19,8902.0,257.16,257.47,257.06,257.19,8902.0
2023-09-28 15:55:00,257.16,258.01,257.16,257.83,37154.0,257.16,258.01,257.16,257.83,37154.0
2023-09-29 09:30:00,258.14,258.61,257.58,257.87,10810.0,258.14,258.61,257.58,257.87,10810.0
2023-09-29 09:35:00,258.12,258.12,257.6,257.67,600.0,258.12,258.12,257.6,257.67,600.0
2023-09-29 09:40:00,257.84,258.06,257.19,257.81,3700.0,257.84,258.06,257.19,257.81,3700.0
2023-09-29 09:45:00,257.8,257.8,256.86,257.43,5296.0,257.8,257.8,256.86,257.43,5296.0
2023-09-29 09:50:00,257.17,257.17,256.82,256.82,700.0,257.17,257.17,256.82,256.82,700.0
2023-09-29 09:55:00,256.9,257.5,256.9,257.5,4031.0,256.9,257.5,256.9,257.5,4031.0
2023-09-29 10:00:00,257.77,258.1,257.57,258.1,3000.0,257.77,258.1,257.57,258.1,3000.0
2023-09-29 10:05:00,258.08,258.5,258.0,258.28,2200.0,258.08,258.5,258.0,258.28,2200.0
2023-09-29 10:10:00,258.45,258.58,258.3,258.52,1932.0,258.45,258.58,258.3,258.52,1932.0
2023-09-29 10:15:00,258.52,258.53,258.4,258.44,1000.0,258.52,258.53,258.4,258.44,1000.0
2023-09-29 10:20:00,258.53,258.65,258.3,258.3,1720.0,258.53,258.65,258.3,258.3,1720.0
2023-09-29 10:25:00,258.33,258.55,258.15,258.33,5131.0,258.33,258.55,258.15,258.33,5131.0
2023-09-29 10:30:00,258.34,258.44,258.29,258.34,3353.0,258.34,258.44,258.29,258.34,3353.0
2023-09-29 10:35:00,258.35,258.8,257.91,258.8,7522.0,258.35,258.8,257.91,258.8,7522.0
2023-09-29 10:40:00,258.68,258.72,258.45,258.68,1500.0,258.68,258.72,258.45,258.68,1500.0
2023-09-29 10:45:00,258.76,259.01,258.76,259.0,1000.0,258.76,259.01,258.76,259.0,1000.0
2023-09-29 10:50:00,259.07,259.23,258.87,259.02,5709.0,259.07,259.23,258.87,259.02,5709.0
2023-09-29 10:55:00,258.89,258.96,258.49,258.56,3200.0,258.89,258.96,258.49,258.56,3200.0
2023-09-29 11:00:00,258.64,258.74,258.56,258.62,2600.0,258.64,258.74,258.56,258.62,2600.0
2023-09-29 11:05:00,258.62,258.71,258.49,258.7,1500.0,258.62,258.71,258.49,258.7,1500.0
2023-09-29 11:10:00,258.7,258.81,258.69,258.81,1800.0,258.7,258.81,258.69,258.81,1800.0
2023-09-29 11:15:00,258.7,258.84,258.58,258.62,2024.0,258.7,258.84,258.58,258.62,2024.0
2023-09-29 11:20:00,258.42,258.57,258.37,258.52,1000.0,258.42,258.57,258.37,258.52,1000.0
2023-09-29 11:25:00,258.39,258.51,258.19,258.21,4100.0,258.39,258.51,258.19,258.21,4100.0
2023-09-29 11:30:00,258.14,258.32,258.0,258.0,1972.0,258.14,258.32,258.0,258.0,1972.0
2023-09-29 11:35:00,258.0,258.12,257.63,257.64,3346.0,258.0,258.12,257.63,257.64,3346.0
2023-09-29 11:40:00,257.6,257.74,257.42,257.66,3771.0,257.6,257.74,257.42,257.66,3771.0
2023-09-29 11:45:00,257.63,257.68,257.49,257.56,2700.0,257.63,257.68,257.49,257.56,2700.0
2023-09-29 11:50:00,257.58,257.82,257.58,257.81,3047.0,257.58,257.82,257.58,257.81,3047.0
2023-09-29 11:55:00,257.75,257.75,257.63,257.65,2000.0,257.75,257.75,257.63,257.65,2000.0
2023-09-29 12:00:00,257.62,257.78,257.59,257.65,1717.0,257.62,257.78,257.59,257.65,1717.0
2023-09-29 12:05:00,257.65,257.81,257.64,257.79,2875.0,257.65,257.81,257.64,257.79,2875.0
2023-09-29 12:10:00,257.72,257.88,257.69,257.83,6327.0,257.72,257.88,257.69,257.83,6327.0
2023-09-29 12:15:00,257.83,257.83,257.57,257.67,2292.0,257.83,257.83,257.57,257.67,2292.0
2023-09-29 12:20:00,257.84,258.03,257.83,257.9,1757.0,257.84,258.03,257.83,257.9,1757.0
2023-09-29 12:25:00,257.93,258.21,257.84,258.08,2108.0,257.93,258.21,257.84,258.08,2108.0
2023-09-29 12:30:00,258.08,258.08,258.07,258.07,200.0,258.08,258.08,258.07,258.07,200.0
2023-09-29 12:35:00,258.22,258.22,257.97,257.98,1200.0,258.22,258.22,257.97,257.98,1200.0
2023-09-29 12:40:00,257.94,258.05,257.92,258.0,2414.0,257.94,258.05,257.92,258.0,2414.0
2023-09-29 12:45:00,257.89,257.99,257.68,257.76,3600.0,257.89,257.99,257.68,257.76,3600.0
2023-09-29 12:50:00,257.76,257.77,257.1,257.19,6467.0,257.76,257.77,257.1,257.19,6467.0
2023-09-29 12:55:00,257.28,257.66,257.28,257.44,2552.0,257.28,257.66,257.28,257.44,2552.0
2023-09-29 13:00:00,257.44,257.48,257.27,257.47,2812.0,257.44,257.48,257.27,257.47,2812.0
2023-09-29 13:05:00,257.36,257.36,257.02,257.22,2260.0,257.36,257.36,257.02,257.22,2260.0
2023-09-29 13:10:00,257.23,257.34,257.06,257.22,3548.0,257.23,257.34,257.06,257.22,3548.0
2023-09-29 13:15:00,257.26,257.52,257.02,257.31,2470.0,257.26,257.52,257.02,257.31,2470.0
2023-09-29 13:20:00,257.53,257.53,257.43,257.43,516.0,257.53,257.53,257.43,257.43,516.0
2023-09-29 13:25:00,257.35,257.37,257.23,257.26,4055.0,257.35,257.37,257.23,257.26,4055.0
2023-09-29 13:30:00,257.12,257.19,257.12,257.19,400.0,257.12,257.19,257.12,257.19,400.0
2023-09-29 13:35:00,257.2,257.28,257.09,257.28,3230.0,257.2,257.28,257.09,257.28,3230.0
2023-09-29 13:40:00,257.19,257.27,257.19,257.27,200.0,257.19,257.27,257.19,257.27,200.0
2023-09-29 13:45:00,257.19,257.19,256.82,256.82,2443.0,257.19,257.19,256.82,256.82,2443.0
2023-09-29 13:50:00,256.83,257.06,256.77,257.01,3476.0,256.83,257.06,256.77,257.01,3476.0
2023-09-29 13:55:00,256.95,256.99,256.87,256.94,3705.0,256.95,256.99,256.87,256.94,3705.0
2023-09-29 14:00:00,256.94,256.96,256.84,256.91,5943.0,256.94,256.96,256.84,256.91,5943.0
2023-09-29 14:05:00,257.02,257.33,256.87,257.33,4000.0,257.02,257.33,256.87,257.33,4000.0
2023-09-29 14:10:00,257.26,257.27,257.26,257.26,100.0,257.26,257.27,257.26,257.26,100.0
2023-09-29 14:15:00,257.06,257.21,256.87,257.02,2704.0,257.06,257.21,256.87,257.02,2704.0
2023-09-29 14:20:00,256.99,257.08,256.97,257.04,3511.0,256.99,257.08,256.97,257.04,3511.0
2023-09-29 14:25:00,257.07,257.22,256.8,256.83,1956.0,257.07,257.22,256.8,256.83,1956.0
2023-09-29 14:30:00,256.86,256.86,256.67,256.68,2258.0,256.86,256.86,256.67,256.68,2258.0
2023-09-29 14:35:00,256.67,256.96,256.61,256.96,5327.0,256.67,256.96,256.61,256.96,5327.0
2023-09-29 14:40:00,256.91,257.14,256.9,257.02,1290.0,256.91,257.14,256.9,257.02,1290.0
2023-09-29 14:45:00,256.97,256.97,256.83,256.88,1321.0,256.97,256.97,256.83,256.88,1321.0
2023-09-29 14:50:00,256.95,256.98,256.72,256.98,4111.0,256.95,256.98,256.72,256.98,4111.0
2023-09-29 14:55:00,257.06,257.2,256.99,257.05,2000.0,257.06,257.2,256.99,257.05,2000.0
2023-09-29 15:00:00,257.17,257.27,256.97,256.97,3000.0,257.17,257.27,256.97,256.97,3000.0
2023-09-29 15:05:00,256.94,257.03,256.0,256.96,25070.0,256.94,257.03,256.0,256.96,25070.0
2023-09-29 15:10:00,256.95,257.23,256.95,257.08,6736.0,256.95,257.23,256.95,257.08,6736.0
2023-09-29 15:15:00,257.05,257.32,257.05,257.27,1131.0,257.05,257.32,257.05,257.27,1131.0
2023-09-29 15:20:00,257.22,257.22,256.79,256.79,4543.0,257.22,257.22,256.79,256.79,4543.0
2023-09-29 15:25:00,256.92,257.04,256.8,257.0,2080.0,256.92,257.04,256.8,257.0,2080.0
2023-09-29 15:30:00,256.83,257.03,256.79,256.86,3594.0,256.83,257.03,256.79,256.86,3594.0
2023-09-29 15:35:00,256.86,256.93,256.75,256.88,10267.0,256.86,256.93,256.75,256.88,10267.0
2023-09-29 15:40:00,256.88,256.91,255.25,256.33,44235.0,256.88,256.91,255.25,256.33,44235.0
2023-09-29 15:45:00,256.39,257.07,256.35,256.73,16049.0,256.39,257.07,256.35,256.73,16049.0
2023-09-29 15:50:00,256.81,257.27,256.68,256.77,19792.0,256.81,257.27,256.68,256.77,19792.0
2023-09-29 15:55:00,256.73,257.15,256.35,257.06,79720.0,256.73,257.15,256.35,257.06,79720.0
2023-10-02 09:30:00,256.1,256.86,255.13,255.82,30489.0,256.1,256.86,255.13,255.82,30489.0
2023-10-02 09:35:00,255.96,256.5,255.8,256.19,2749.0,255.96,256.5,255.8,256.19,2749.0
2023-10-02 09:40:00,256.22,256.22,255.63,255.63,10700.0,256.22,256.22,255.63,255.63,10700.0
2023-10-02 09:45:00,255.74,256.15,255.4,256.15,10002.0,255.74,256.15,255.4,256.15,10002.0
2023-10-02 09:50:00,255.96,255.96,255.52,255.52,2600.0,255.96,255.96,255.52,255.52,2600.0
2023-10-02 09:55:00,255.56,255.66,255.15,255.39,7104.0,255.56,255.66,255.15,255.39,7104.0
2023-10-02 10:00:00,255.25,255.25,254.55,254.74,4696.0,255.25,255.25,254.55,254.74,4696.0
2023-10-02 10:05:00,254.94,255.22,254.94,255.04,2314.0,254.94,255.22,254.94,255.04,2314.0
2023-10-02 10:10:00,255.0,255.33,255.0,255.12,7772.0,255.0,255.33,255.0,255.12,7772.0
2023-10-02 10:15:00,255.31,256.02,255.3,255.84,5796.0,255.31,256.02,255.3,255.84,5796.0
2023-10-02 10:20:00,255.81,255.81,254.96,255.06,10216.0,255.81,255.81,254.96,255.06,10216.0
2023-10-02 10:25:00,255.0,255.15,254.97,255.15,800.0,255.0,255.15,254.97,255.15,800.0
2023-10-02 10:30:00,255.0,255.08,254.17,254.18,8014.0,255.0,255.08,254.17,254.18,8014.0
2023-10-02 10:35:00,254.18,254.8,254.18,254.62,3893.0,254.18,254.8,254.18,254.62,3893.0
2023-10-02 10:40:00,254.57,254.94,254.53,254.58,7624.0,254.57,254.94,254.53,254.58,7624.0
2023-10-02 10:45:00,254.68,254.82,254.58,254.59,5681.0,254.68,254.82,254.58,254.59,5681.0
2023-10-02 10:50:00,254.65,254.71,254.52,254.52,11852.0,254.65,254.71,254.52,254.52,11852.0
2023-10-02 10:55:00,254.56,254.58,254.1,254.56,13201.0,254.56,254.58,254.1,254.56,13201.0
2023-10-02 11:00:00,254.47,254.65,254.39,254.51,2987.0,254.47,254.65,254.39,254.51,2987.0
2023-10-02 11:05:00,254.51,254.59,254.5,254.52,3507.0,254.51,254.59,254.5,254.52,3507.0
2023-10-02 11:10:00,254.53,254.81,254.36,254.73,13086.0,254.53,254.81,254.36,254.73,13086.0
2023-10-02 11:15:00,254.74,254.99,254.63,254.72,2680.0,254.74,254.99,254.63,254.72,2680.0
2023-10-02 11:20:00,254.79,255.14,254.56,254.92,1476.0,254.79,255.14,254.56,254.92,1476.0
2023-10-02 11:25:00,254.84,255.06,254.76,254.91,1600.0,254.84,255.06,254.76,254.91,1600.0
2023-10-02 11:30:00,254.96,255.1,254.78,254.8,750.0,254.96,255.1,254.78,254.8,750.0
2023-10-02 11:35:00,254.94,254.94,253.79,253.79,4473.0,254.94,254.94,253.79,253.79,4473.0
2023-10-02 11:40:00,253.56,253.56,253.04,253.04,3277.0,253.56,253.56,253.04,253.04,3277.0
2023-10-02 11:45:00,253.05,253.05,252.47,252.63,7420.0,253.05,253.05,252.47,252.63,7420.0
2023-10-02 11:50:00,252.51,252.63,252.03,252.04,3621.0,252.51,252.63,252.03,252.04,3621.0
2023-10-02 11:55:00,252.09,252.13,251.97,252.02,1558.0,252.09,252.13,251.97,252.02,1558.0
2023-10-02 12:00:00,252.11,252.11,251.25,251.25,3605.0,252.11,252.11,251.25,251.25,3605.0
2023-10-02 12:05:00,251.19,251.71,251.19,251.3,5080.0,251.19,251.71,251.19,251.3,5080.0
2023-10-02 12:10:00,251.44,251.81,251.41,251.54,1678.0,251.44,251.81,251.41,251.54,1678.0
2023-10-02 12:15:00,251.56,251.72,251.39,251.39,1311.0,251.56,251.72,251.39,251.39,1311.0
2023-10-02 12:20:00,251.34,251.51,251.19,251.19,1897.0,251.34,251.51,251.19,251.19,1897.0
2023-10-02 12:25:00,251.3,251.63,251.29,251.4,2590.0,251.3,251.63,251.29,251.4,2590.0
2023-10-02 12:30:00,251.36,251.93,251.34,251.59,3337.0,251.36,251.93,251.34,251.59,3337.0
2023-10-02 12:35:00,251.45,251.58,251.17,251.28,7688.0,251.45,251.58,251.17,251.28,7688.0
2023-10-02 12:40:00,251.28,251.32,251.19,251.19,800.0,251.28,251.32,251.19,251.19,800.0
2023-10-02 12:45:00,251.27,251.3,251.08,251.19,3504.0,251.27,251.3,251.08,251.19,3504.0
2023-10-02 12:50:00,251.19,251.26,251.11,251.19,5100.0,251.19,251.26,251.11,251.19,5100.0
2023-10-02 12:55:00,251.19,251.47,251.19,251.45,3693.0,251.19,251.47,251.19,251.45,3693.0
2023-10-02 13:00:00,251.48,251.48,251.13,251.14,700.0,251.48,251.48,251.13,251.14,700.0
2023-10-02 13:05:00,251.21,251.4,251.15,251.4,1894.0,251.21,251.4,251.15,251.4,1894.0
2023-10-02 13:10:00,251.34,251.44,251.28,251.44,1000.0,251.34,251.44,251.28,251.44,1000.0
2023-10-02 13:15:00,251.48,251.72,251.48,251.72,700.0,251.48,251.72,251.48,251.72,700.0
2023-10-02 13:20:00,251.82,251.87,251.56,251.87,876.0,251.82,251.87,251.56,251.87,876.0
2023-10-02 13:25:00,251.79,251.9,251.72,251.8,946.0,251.79,251.9,251.72,251.8,946.0
2023-10-02 13:30:00,251.68,251.8,251.68,251.69,1042.0,251.68,251.8,251.68,251.69,1042.0
2023-10-02 13:35:00,251.69,251.69,251.42,251.42,998.0,251.69,251.69,251.42,251.42,998.0
2023-10-02 13:40:00,251.55,251.73,251.46,251.63,1610.0,251.55,251.73,251.46,251.63,1610.0
2023-10-02 13:45:00,251.59,251.77,251.59,251.61,1089.0,251.59,251.77,251.59,251.61,1089.0
2023-10-02 13:50:00,251.58,251.66,251.57,251.66,734.0,251.58,251.66,251.57,251.66,734.0
2023-10-02 13:55:00,251.63,251.63,251.42,251.42,600.0,251.63,251.63,251.42,251.42,600.0
2023-10-02 14:00:00,251.58,251.83,251.58,251.77,1725.0,251.58,251.83,251.58,251.77,1725.0
2023-10-02 14:05:00,251.9,252.23,251.9,252.23,2575.0,251.9,252.23,251.9,252.23,2575.0
2023-10-02 14:10:00,252.44,252.74,252.35,252.48,1800.0,252.44,252.74,252.35,252.48,1800.0
2023-10-02 14:15:00,252.51,252.51,252.2,252.2,1100.0,252.51,252.51,252.2,252.2,1100.0
2023-10-02 14:20:00,252.11,252.21,252.04,252.21,602.0,252.11,252.21,252.04,252.21,602.0
2023-10-02 14:25:00,251.94,251.94,251.94,251.94,100.0,251.94,251.94,251.94,251.94,100.0
2023-10-02 14:30:00,251.96,252.19,251.92,252.12,2006.0,251.96,252.19,251.92,252.12,2006.0
2023-10-02 14:35:00,252.14,252.15,251.74,251.74,1854.0,252.14,252.15,251.74,251.74,1854.0
2023-10-02 14:40:00,251.85,252.07,251.76,251.88,3000.0,251.85,252.07,251.76,251.88,3000.0
2023-10-02 14:45:00,251.87,251.87,251.8,251.8,1598.0,251.87,251.87,251.8,251.8,1598.0
2023-10-02 14:50:00,251.91,252.05,251.76,251.76,1496.0,251.91,252.05,251.76,251.76,1496.0
2023-10-02 14:55:00,251.52,251.7,251.5,251.7,1917.0,251.52,251.7,251.5,251.7,1917.0
2023-10-02 15:00:00,251.78,251.84,251.54,251.54,1647.0,251.78,251.84,251.54,251.54,1647.0
2023-10-02 15:05:00,251.64,251.79,251.47,251.79,3622.0,251.64,251.79,251.47,251.79,3622.0
2023-10-02 15:10:00,251.76,252.13,251.75,251.99,2471.0,251.76,252.13,251.75,251.99,2471.0
2023-10-02 15:15:00,252.05,252.06,251.99,252.05,800.0,252.05,252.06,251.99,252.05,800.0
2023-10-02 15:20:00,251.81,252.38,251.81,252.38,2630.0,251.81,252.38,251.81,252.38,2630.0
2023-10-02 15:25:00,252.43,252.43,252.13,252.33,2272.0,252.43,252.43,252.13,252.33,2272.0
2023-10-02 15:30:00,252.33,252.37,252.14,252.34,2200.0,252.33,252.37,252.14,252.34,2200.0
2023-10-02 15:35:00,252.27,252.31,252.03,252.31,3193.0,252.27,252.31,252.03,252.31,3193.0
2023-10-02 15:40:00,252.34,252.34,252.16,252.17,3438.0,252.34,252.34,252.16,252.17,3438.0
2023-10-02 15:45:00,252.17,252.81,252.13,252.76,8932.0,252.17,252.81,252.13,252.76,8932.0
2023-10-02 15:50:00,252.63,252.98,252.38,252.98,14518.0,252.63,252.98,252.38,252.98,14518.0
2023-10-02 15:55:00,253.04,253.27,252.76,252.86,33947.0,253.04,253.27,252.76,252.86,33947.0
2023-10-03 09:30:00,251.94,252.83,251.94,252.57,8565.0,251.94,252.83,251.94,252.57,8565.0
2023-10-03 09:35:00,252.19,252.32,251.52,252.11,3048.0,252.19,252.32,251.52,252.11,3048.0
2023-10-03 09:40:00,252.11,253.07,252.05,253.03,3699.0,252.11,253.07,252.05,253.03,3699.0
2023-10-03 09:45:00,253.13,253.75,253.09,253.58,5115.0,253.13,253.75,253.09,253.58,5115.0
2023-10-03 09:50:00,253.57,253.57,252.3,252.3,7080.0,253.57,253.57,252.3,252.3,7080.0
2023-10-03 09:55:00,252.24,252.42,252.09,252.37,4900.0,252.24,252.42,252.09,252.37,4900.0
2023-10-03 10:00:00,252.28,252.28,251.46,251.54,2602.0,252.28,252.28,251.46,251.54,2602.0
2023-10-03 10:05:00,251.52,251.52,251.08,251.15,1900.0,251.52,251.52,251.08,251.15,1900.0
2023-10-03 10:10:00,251.06,251.27,250.59,250.91,4422.0,251.06,251.27,250.59,250.91,4422.0
2023-10-03 10:15:00,250.76,250.76,249.59,249.7,9832.0,250.76,250.76,249.59,249.7,9832.0
2023-10-03 10:20:00,249.55,250.07,249.53,249.92,4807.0,249.55,250.07,249.53,249.92,4807.0
2023-10-03 10:25:00,249.93,250.1,249.63,249.84,3253.0,249.93,250.1,249.63,249.84,3253.0
2023-10-03 10:30:00,249.89,250.33,249.68,250.18,3043.0,249.89,250.33,249.68,250.18,3043.0
2023-10-03 10:35:00,250.08,250.23,249.87,250.2,3140.0,250.08,250.23,249.87,250.2,3140.0
2023-10-03 10:40:00,250.06,250.14,249.9,250.02,4400.0,250.06,250.14,249.9,250.02,4400.0
2023-10-03 10:45:00,249.94,250.52,249.91,250.27,5728.0,249.94,250.52,249.91,250.27,5728.0
2023-10-03 10:50:00,250.35,250.65,250.13,250.51,5029.0,250.35,250.65,250.13,250.51,5029.0
2023-10-03 10:55:00,250.54,250.57,250.41,250.52,2300.0,250.54,250.57,250.41,250.52,2300.0
2023-10-03 11:00:00,250.57,250.57,249.95,249.96,3301.0,250.57,250.57,249.95,249.96,3301.0
2023-10-03 11:05:00,249.97,250.07,249.78,249.84,1409.0,249.97,250.07,249.78,249.84,1409.0
2023-10-03 11:10:00,249.74,249.74,249.53,249.69,1180.0,249.74,249.74,249.53,249.69,1180.0
2023-10-03 11:15:00,249.8,250.1,249.7,250.01,2439.0,249.8,250.1,249.7,250.01,2439.0
2023-10-03 11:20:00,250.01,250.03,249.85,249.96,1100.0,250.01,250.03,249.85,249.96,1100.0
2023-10-03 11:25:00,250.02,250.02,249.47,249.57,3466.0,250.02,250.02,249.47,249.57,3466.0
2023-10-03 11:30:00,249.59,249.59,249.12,249.21,1500.0,249.59,249.59,249.12,249.21,1500.0
2023-10-03 11:35:00,249.2,249.57,249.11,249.5,1219.0,249.2,249.57,249.11,249.5,1219.0
2023-10-03 11:40:00,249.57,249.59,249.21,249.22,1217.0,249.57,249.59,249.21,249.22,1217.0
2023-10-03 11:45:00,249.21,249.21,248.89,248.89,1479.0,249.21,249.21,248.89,248.89,1479.0
2023-10-03 11:50:00,248.88,249.18,248.87,249.09,1761.0,248.88,249.18,248.87,249.09,1761.0
2023-10-03 11:55:00,249.03,249.1,248.92,249.07,2626.0,249.03,249.1,248.92,249.07,2626.0
2023-10-03 12:00:00,249.06,249.3,248.95,248.97,1900.0,249.06,249.3,248.95,248.97,1900.0
2023-10-03 12:05:00,248.99,249.01,248.63,248.64,2813.0,248.99,249.01,248.63,248.64,2813.0
2023-10-03 12:10:00,248.77,248.77,248.41,248.61,2202.0,248.77,248.77,248.41,248.61,2202.0
2023-10-03 12:15:00,248.5,249.04,248.42,249.04,2920.0,248.5,249.04,248.42,249.04,2920.0
2023-10-03 12:20:00,249.04,249.09,248.92,249.03,1972.0,249.04,249.09,248.92,249.03,1972.0
2023-10-03 12:25:00,249.04,249.6,249.04,249.6,3195.0,249.04,249.6,249.04,249.6,3195.0
2023-10-03 12:30:00,249.62,250.27,249.53,249.78,5494.0,249.62,250.27,249.53,249.78,5494.0
2023-10-03 12:35:00,249.65,249.77,249.51,249.57,3600.0,249.65,249.77,249.51,249.57,3600.0
2023-10-03 12:40:00,249.56,249.75,249.2,249.24,3002.0,249.56,249.75,249.2,249.24,3002.0
2023-10-03 12:45:00,249.31,250.09,249.24,249.88,7128.0,249.31,250.09,249.24,249.88,7128.0
2023-10-03 12:50:00,249.91,250.24,249.84,250.12,2863.0,249.91,250.24,249.84,250.12,2863.0
2023-10-03 12:55:00,250.13,250.35,250.12,250.19,3378.0,250.13,250.35,250.12,250.19,3378.0
2023-10-03 13:00:00,250.25,250.65,250.24,250.61,3700.0,250.25,250.65,250.24,250.61,3700.0
2023-10-03 13:05:00,250.61,250.77,250.42,250.59,1800.0,250.61,250.77,250.42,250.59,1800.0
2023-10-03 13:10:00,250.52,250.66,250.49,250.65,2076.0,250.52,250.66,250.49,250.65,2076.0
2023-10-03 13:15:00,250.66,250.89,250.5,250.67,3300.0,250.66,250.89,250.5,250.67,3300.0
2023-10-03 13:20:00,250.72,251.04,250.63,251.04,2340.0,250.72,251.04,250.63,251.04,2340.0
2023-10-03 13:25:00,251.06,251.19,250.97,251.15,1470.0,251.06,251.19,250.97,251.15,1470.0
2023-10-03 13:30:00,251.08,251.26,251.07,251.11,3248.0,251.08,251.26,251.07,251.11,3248.0
2023-10-03 13:35:00,251.23,251.28,250.85,250.88,9047.0,251.23,251.28,250.85,250.88,9047.0
2023-10-03 13:40:00,250.99,251.16,250.87,251.16,2898.0,250.99,251.16,250.87,251.16,2898.0
2023-10-03 13:45:00,251.15,251.15,250.85,250.94,3930.0,251.15,251.15,250.85,250.94,3930.0
2023-10-03 13:50:00,250.88,250.98,250.73,250.88,2609.0,250.88,250.98,250.73,250.88,2609.0
2023-10-03 13:55:00,250.76,251.0,250.67,250.89,4100.0,250.76,251.0,250.67,250.89,4100.0
2023-10-03 14:00:00,250.8,250.8,250.52,250.72,9869.0,250.8,250.8,250.52,250.72,9869.0
2023-10-03 14:05:00,250.7,250.77,250.58,250.74,7357.0,250.7,250.77,250.58,250.74,7357.0
2023-10-03 14:10:00,250.72,250.73,250.64,250.72,3605.0,250.72,250.73,250.64,250.72,3605.0
2023-10-03 14:15:00,250.7,250.7,250.41,250.49,4142.0,250.7,250.7,250.41,250.49,4142.0
2023-10-03 14:20:00,250.45,250.55,250.28,250.4,4128.0,250.45,250.55,250.28,250.4,4128.0
2023-10-03 14:25:00,250.37,250.52,250.27,250.52,1700.0,250.37,250.52,250.27,250.52,1700.0
2023-10-03 14:30:00,250.41,250.69,250.34,250.63,5824.0,250.41,250.69,250.34,250.63,5824.0
2023-10-03 14:35:00,250.66,251.15,250.66,251.09,4800.0,250.66,251.15,250.66,251.09,4800.0
2023-10-03 14:40:00,251.13,251.39,251.05,251.3,5695.0,251.13,251.39,251.05,251.3,5695.0
2023-10-03 14:45:00,251.33,251.83,251.33,251.83,4586.0,251.33,251.83,251.33,251.83,4586.0
2023-10-03 14:50:00,251.95,251.95,251.65,251.82,5083.0,251.95,251.95,251.65,251.82,5083.0
2023-10-03 14:55:00,251.82,251.96,251.75,251.88,2100.0,251.82,251.96,251.75,251.88,2100.0
2023-10-03 15:00:00,251.78,251.83,251.56,251.61,2850.0,251.78,251.83,251.56,251.61,2850.0
2023-10-03 15:05:00,251.51,251.51,250.96,251.13,6495.0,251.51,251.51,250.96,251.13,6495.0
2023-10-03 15:10:00,251.3,251.52,251.22,251.37,2611.0,251.3,251.52,251.22,251.37,2611.0
2023-10-03 15:15:00,251.39,251.49,251.19,251.24,2143.0,251.39,251.49,251.19,251.24,2143.0
2023-10-03 15:20:00,251.2,251.38,251.0,251.14,2200.0,251.2,251.38,251.0,251.14,2200.0
2023-10-03 15:25:00,251.14,251.14,251.0,251.08,2502.0,251.14,251.14,251.0,251.08,2502.0
2023-10-03 15:30:00,251.08,251.1,250.92,250.95,4240.0,251.08,251.1,250.92,250.95,4240.0
2023-10-03 15:35:00,250.91,251.17,250.87,251.17,12496.0,250.91,251.17,250.87,251.17,12496.0
2023-10-03 15:40:00,251.11,251.58,250.95,251.43,8439.0,251.11,251.58,250.95,251.43,8439.0
2023-10-03 15:45:00,251.43,251.54,251.25,251.49,7603.0,251.43,251.54,251.25,251.49,7603.0
2023-10-03 15:50:00,251.44,251.61,250.88,251.05,20990.0,251.44,251.61,250.88,251.05,20990.0
2023-10-03 15:55:00,250.96,251.47,250.96,251.34,51253.0,250.96,251.47,250.96,251.34,51253.0
2023-10-04 09:30:00,251.76,253.89,251.76,253.61,11727.0,251.76,253.89,251.76,253.61,11727.0
2023-10-04 09:35:00,253.61,254.38,253.54,254.15,5740.0,253.61,254.38,253.54,254.15,5740.0
2023-10-04 09:40:00,253.81,253.82,252.78,252.84,2858.0,253.81,253.82,252.78,252.84,2858.0
2023-10-04 09:45:00,252.86,253.1,251.85,252.02,6202.0,252.86,253.1,251.85,252.02,6202.0
2023-10-04 09:50:00,251.98,252.33,251.54,252.22,3204.0,251.98,252.33,251.54,252.22,3204.0
2023-10-04 09:55:00,252.68,252.9,252.54,252.84,1954.0,252.68,252.9,252.54,252.84,1954.0
2023-10-04 10:00:00,253.06,253.27,252.69,252.96,7129.0,253.06,253.27,252.69,252.96,7129.0
2023-10-04 10:05:00,252.75,252.85,251.84,251.84,3279.0,252.75,252.85,251.84,251.84,3279.0
2023-10-04 10:10:00,252.07,252.28,252.07,252.28,800.0,252.07,252.28,252.07,252.28,800.0
2023-10-04 10:15:00,252.28,252.7,252.27,252.7,4941.0,252.28,252.7,252.27,252.7,4941.0
2023-10-04 10:20:00,252.8,252.91,252.59,252.86,3003.0,252.8,252.91,252.59,252.86,3003.0
2023-10-04 10:25:00,252.95,253.19,252.8,252.89,6724.0,252.95,253.19,252.8,252.89,6724.0
2023-10-04 10:30:00,253.06,253.54,252.82,253.34,11048.0,253.06,253.54,252.82,253.34,11048.0
2023-10-04 10:35:00,253.63,254.41,253.63,254.34,4656.0,253.63,254.41,253.63,254.34,4656.0
2023-10-04 10:40:00,254.3,254.39,253.85,253.92,5271.0,254.3,254.39,253.85,253.92,5271.0
2023-10-04 10:45:00,253.79,253.88,253.5,253.65,4454.0,253.79,253.88,253.5,253.65,4454.0
2023-10-04 10:50:00,253.8,253.8,253.52,253.59,4904.0,253.8,253.8,253.52,253.59,4904.0
2023-10-04 10:55:00,253.49,253.84,253.3,253.81,3329.0,253.49,253.84,253.3,253.81,3329.0
2023-10-04 11:00:00,253.77,254.3,253.75,254.3,4891.0,253.77,254.3,253.75,254.3,4891.0
2023-10-04 11:05:00,254.29,254.58,254.07,254.09,10541.0,254.29,254.58,254.07,254.09,10541.0
2023-10-04 11:10:00,253.94,254.49,253.81,254.42,6009.0,253.94,254.49,253.81,254.42,6009.0
2023-10-04 11:15:00,254.33,254.99,254.32,254.98,8445.0,254.33,254.99,254.32,254.98,8445.0
2023-10-04 11:20:00,255.06,255.06,254.35,254.35,5316.0,255.06,255.06,254.35,254.35,5316.0
2023-10-04 11:25:00,254.46,254.92,254.46,254.59,8875.0,254.46,254.92,254.46,254.59,8875.0
2023-10-04 11:30:00,254.57,254.65,254.36,254.37,4131.0,254.57,254.65,254.36,254.37,4131.0
2023-10-04 11:35:00,254.36,254.7,254.16,254.62,5973.0,254.36,254.7,254.16,254.62,5973.0
2023-10-04 11:40:00,254.53,254.55,254.0,254.12,3712.0,254.53,254.55,254.0,254.12,3712.0
2023-10-04 11:45:00,254.23,254.77,254.23,254.77,2245.0,254.23,254.77,254.23,254.77,2245.0
2023-10-04 11:50:00,254.72,254.78,254.64,254.78,1183.0,254.72,254.78,254.64,254.78,1183.0
2023-10-04 11:55:00,254.77,255.0,254.65,254.67,4739.0,254.77,255.0,254.65,254.67,4739.0
2023-10-04 12:00:00,254.67,254.67,254.31,254.31,1575.0,254.67,254.67,254.31,254.31,1575.0
2023-10-04 12:05:00,254.34,254.67,254.34,254.55,3051.0,254.34,254.67,254.34,254.55,3051.0
2023-10-04 12:10:00,254.55,254.78,254.39,254.76,4997.0,254.55,254.78,254.39,254.76,4997.0
2023-10-04 12:15:00,254.86,255.24,254.86,255.12,4164.0,254.86,255.24,254.86,255.12,4164.0
2023-10-04 12:20:00,255.02,255.16,254.92,254.93,18168.0,255.02,255.16,254.92,254.93,18168.0
2023-10-04 12:25:00,255.0,255.37,254.96,255.17,16411.0,255.0,255.37,254.96,255.17,16411.0
2023-10-04 12:30:00,255.37,255.88,255.37,255.66,2400.0,255.37,255.88,255.37,255.66,2400.0
2023-10-04 12:35:00,255.65,255.89,255.37,255.61,3801.0,255.65,255.89,255.37,255.61,3801.0
2023-10-04 12:40:00,255.61,255.61,255.4,255.5,2400.0,255.61,255.61,255.4,255.5,2400.0
2023-10-04 12:45:00,255.54,255.69,255.45,255.66,3962.0,255.54,255.69,255.45,255.66,3962.0
2023-10-04 12:50:00,255.74,255.84,255.44,255.56,4438.0,255.74,255.84,255.44,255.56,4438.0
2023-10-04 12:55:00,255.49,255.54,255.25,255.54,1807.0,255.49,255.54,255.25,255.54,1807.0
2023-10-04 13:00:00,255.34,255.41,255.2,255.29,3211.0,255.34,255.41,255.2,255.29,3211.0
2023-10-04 13:05:00,255.26,255.36,254.81,254.99,2700.0,255.26,255.36,254.81,254.99,2700.0
2023-10-04 13:10:00,254.86,254.86,254.64,254.69,2200.0,254.86,254.86,254.64,254.69,2200.0
2023-10-04 13:15:00,254.72,254.81,254.58,254.77,2700.0,254.72,254.81,254.58,254.77,2700.0
2023-10-04 13:20:00,254.77,254.97,254.76,254.94,1600.0,254.77,254.97,254.76,254.94,1600.0
2023-10-04 13:25:00,254.77,254.77,254.56,254.59,1500.0,254.77,254.77,254.56,254.59,1500.0
2023-10-04 13:30:00,254.62,254.74,254.54,254.74,1200.0,254.62,254.74,254.54,254.74,1200.0
2023-10-04 13:35:00,254.73,254.87,254.61,254.68,4049.0,254.73,254.87,254.61,254.68,4049.0
2023-10-04 13:40:00,254.75,254.77,254.4,254.55,4308.0,254.75,254.77,254.4,254.55,4308.0
2023-10-04 13:45:00,254.57,254.6,254.53,254.59,631.0,254.57,254.6,254.53,254.59,631.0
2023-10-04 13:50:00,254.61,254.78,254.54,254.64,5542.0,254.61,254.78,254.54,254.64,5542.0
2023-10-04 13:55:00,254.72,255.03,254.72,254.95,2700.0,254.72,255.03,254.72,254.95,2700.0
2023-10-04 14:00:00,254.94,255.06,254.88,255.06,5817.0,254.94,255.06,254.88,255.06,5817.0
2023-10-04 14:05:00,255.12,255.2,254.82,254.88,9690.0,255.12,255.2,254.82,254.88,9690.0
2023-10-04 14:10:00,254.87,255.05,254.83,255.01,12883.0,254.87,255.05,254.83,255.01,12883.0
2023-10-04 14:15:00,255.02,255.41,255.01,255.3,11414.0,255.02,255.41,255.01,255.3,11414.0
2023-10-04 14:20:00,255.26,255.31,255.09,255.13,2857.0,255.26,255.31,255.09,255.13,2857.0
2023-10-04 14:25:00,255.15,255.37,255.15,255.36,1400.0,255.15,255.37,255.15,255.36,1400.0
2023-10-04 14:30:00,255.26,255.63,255.26,255.63,2724.0,255.26,255.63,255.26,255.63,2724.0
2023-10-04 14:35:00,255.48,255.59,255.45,255.57,1318.0,255.48,255.59,255.45,255.57,1318.0
2023-10-04 14:40:00,255.57,255.71,255.57,255.71,2192.0,255.57,255.71,255.57,255.71,2192.0
2023-10-04 14:45:00,255.68,255.86,255.67,255.75,3199.0,255.68,255.86,255.67,255.75,3199.0
2023-10-04 14:50:00,255.81,255.9,255.77,255.79,5212.0,255.81,255.9,255.77,255.79,5212.0
2023-10-04 14:55:00,255.79,255.8,255.36,255.71,3313.0,255.79,255.8,255.36,255.71,3313.0
2023-10-04 15:00:00,255.73,255.73,255.44,255.52,6597.0,255.73,255.73,255.44,255.52,6597.0
2023-10-04 15:05:00,255.49,256.02,255.48,256.01,3000.0,255.49,256.02,255.48,256.01,3000.0
2023-10-04 15:10:00,256.03,256.44,256.02,256.2,4900.0,256.03,256.44,256.02,256.2,4900.0
2023-10-04 15:15:00,256.26,256.7,256.26,256.7,2501.0,256.26,256.7,256.26,256.7,2501.0
2023-10-04 15:20:00,256.7,256.7,256.35,256.56,6136.0,256.7,256.7,256.35,256.56,6136.0
2023-10-04 15:25:00,256.61,256.64,256.54,256.62,4551.0,256.61,256.64,256.54,256.62,4551.0
2023-10-04 15:30:00,256.63,257.15,256.62,256.75,13758.0,256.63,257.15,256.62,256.75,13758.0
2023-10-04 15:35:00,256.67,257.23,256.67,257.12,6520.0,256.67,257.23,256.67,257.12,6520.0
2023-10-04 15:40:00,257.13,257.15,256.65,257.15,16228.0,257.13,257.15,256.65,257.15,16228.0
2023-10-04 15:45:00,257.14,257.52,256.9,257.3,16890.0,257.14,257.52,256.9,257.3,16890.0
2023-10-04 15:50:00,257.25,257.55,256.99,257.28,37563.0,257.25,257.55,256.99,257.28,37563.0
2023-10-04 15:55:00,257.26,257.4,256.94,257.17,73299.0,257.26,257.4,256.94,257.17,73299.0
2023-10-05 09:30:00,258.0,259.02,257.66,258.75,8311.0,258.0,259.02,257.66,258.75,8311.0
2023-10-05 09:35:00,258.9,259.04,257.5,257.5,6300.0,258.9,259.04,257.5,257.5,6300.0
2023-10-05 09:40:00,257.57,257.72,257.18,257.34,1522.0,257.57,257.72,257.18,257.34,1522.0
2023-10-05 09:45:00,257.52,257.68,257.02,257.02,1400.0,257.52,257.68,257.02,257.02,1400.0
2023-10-05 09:50:00,257.0,257.1,256.79,256.96,1600.0,257.0,257.1,256.79,256.96,1600.0
2023-10-05 09:55:00,256.98,257.31,256.68,257.2,5747.0,256.98,257.31,256.68,257.2,5747.0
2023-10-05 10:00:00,257.07,257.3,256.79,257.08,7924.0,257.07,257.3,256.79,257.08,7924.0
2023-10-05 10:05:00,257.02,257.12,256.78,257.0,3908.0,257.02,257.12,256.78,257.0,3908.0
2023-10-05 10:10:00,257.04,257.11,256.67,257.06,6207.0,257.04,257.11,256.67,257.06,6207.0
2023-10-05 10:15:00,257.0,257.02,256.54,256.67,2501.0,257.0,257.02,256.54,256.67,2501.0
2023-10-05 10:20:00,256.76,256.88,256.17,256.24,12500.0,256.76,256.88,256.17,256.24,12500.0
2023-10-05 10:25:00,256.39,256.48,256.18,256.39,3219.0,256.39,256.48,256.18,256.39,3219.0
2023-10-05 10:30:00,256.13,256.28,255.97,256.13,8711.0,256.13,256.28,255.97,256.13,8711.0
2023-10-05 10:35:00,256.18,256.18,255.9,255.96,3345.0,256.18,256.18,255.9,255.96,3345.0
2023-10-05 10:40:00,255.83,256.33,255.65,256.33,8461.0,255.83,256.33,255.65,256.33,8461.0
2023-10-05 10:45:00,256.25,256.39,256.01,256.39,4105.0,256.25,256.39,256.01,256.39,4105.0
2023-10-05 10:50:00,256.39,256.59,256.3,256.58,4301.0,256.39,256.59,256.3,256.58,4301.0
2023-10-05 10:55:00,256.7,256.95,256.5,256.9,3191.0,256.7,256.95,256.5,256.9,3191.0
2023-10-05 11:00:00,256.78,256.88,256.37,256.38,3615.0,256.78,256.88,256.37,256.38,3615.0
2023-10-05 11:05:00,256.15,256.21,255.99,256.2,2300.0,256.15,256.21,255.99,256.2,2300.0
2023-10-05 11:10:00,256.12,256.52,256.12,256.46,2400.0,256.12,256.52,256.12,256.46,2400.0
2023-10-05 11:15:00,256.44,256.5,256.35,256.49,2620.0,256.44,256.5,256.35,256.49,2620.0
2023-10-05 11:20:00,256.53,257.01,256.43,256.98,1700.0,256.53,257.01,256.43,256.98,1700.0
2023-10-05 11:25:00,256.98,256.98,256.43,256.59,3001.0,256.98,256.98,256.43,256.59,3001.0
2023-10-05 11:30:00,256.4,256.47,256.26,256.38,3200.0,256.4,256.47,256.26,256.38,3200.0
2023-10-05 11:35:00,256.6,256.65,256.49,256.51,1900.0,256.6,256.65,256.49,256.51,1900.0
2023-10-05 11:40:00,256.38,256.49,256.35,256.39,4300.0,256.38,256.49,256.35,256.39,4300.0
2023-10-05 11:45:00,256.26,256.57,256.14,256.57,3270.0,256.26,256.57,256.14,256.57,3270.0
2023-10-05 11:50:00,256.51,256.78,256.51,256.78,1900.0,256.51,256.78,256.51,256.78,1900.0
2023-10-05 11:55:00,256.84,257.1,256.77,256.79,4734.0,256.84,257.1,256.77,256.79,4734.0
2023-10-05 12:00:00,256.73,256.81,256.47,256.77,2058.0,256.73,256.81,256.47,256.77,2058.0
2023-10-05 12:05:00,256.57,256.75,256.45,256.45,1970.0,256.57,256.75,256.45,256.45,1970.0
2023-10-05 12:10:00,256.62,256.96,256.62,256.96,2000.0,256.62,256.96,256.62,256.96,2000.0
2023-10-05 12:15:00,256.78,256.84,256.65,256.76,1503.0,256.78,256.84,256.65,256.76,1503.0
2023-10-05 12:20:00,256.84,256.91,256.81,256.88,2586.0,256.84,256.91,256.81,256.88,2586.0
2023-10-05 12:25:00,256.93,257.24,256.9,257.15,2124.0,256.93,257.24,256.9,257.15,2124.0
2023-10-05 12:30:00,257.14,257.21,257.08,257.21,2929.0,257.14,257.21,257.08,257.21,2929.0
2023-10-05 12:35:00,257.19,257.21,257.06,257.13,1496.0,257.19,257.21,257.06,257.13,1496.0
2023-10-05 12:40:00,257.13,257.13,256.92,257.04,2000.0,257.13,257.13,256.92,257.04,2000.0
2023-10-05 12:45:00,257.03,257.04,256.79,256.85,6122.0,257.03,257.04,256.79,256.85,6122.0
2023-10-05 12:50:00,256.87,257.44,256.86,257.18,3163.0,256.87,257.44,256.86,257.18,3163.0
2023-10-05 12:55:00,257.29,257.29,256.89,257.05,2055.0,257.29,257.29,256.89,257.05,2055.0
2023-10-05 13:00:00,257.02,257.1,256.87,257.1,3520.0,257.02,257.1,256.87,257.1,3520.0
2023-10-05 13:05:00,257.01,257.02,256.9,257.0,3239.0,257.01,257.02,256.9,257.0,3239.0
2023-10-05 13:10:00,256.95,257.0,256.66,256.76,4752.0,256.95,257.0,256.66,256.76,4752.0
2023-10-05 13:15:00,256.71,256.73,256.43,256.43,3644.0,256.71,256.73,256.43,256.43,3644.0
2023-10-05 13:20:00,256.43,256.78,256.42,256.64,1406.0,256.43,256.78,256.42,256.64,1406.0
2023-10-05 13:25:00,256.58,256.75,256.58,256.75,1600.0,256.58,256.75,256.58,256.75,1600.0
2023-10-05 13:30:00,256.69,257.28,256.55,257.28,5124.0,256.69,257.28,256.55,257.28,5124.0
2023-10-05 13:35:00,257.3,257.4,257.26,257.36,2900.0,257.3,257.4,257.26,257.36,2900.0
2023-10-05 13:40:00,257.42,257.45,257.32,257.32,2700.0,257.42,257.45,257.32,257.32,2700.0
2023-10-05 13:45:00,257.41,257.71,257.32,257.48,4700.0,257.41,257.71,257.32,257.48,4700.0
2023-10-05 13:50:00,257.5,257.52,257.4,257.5,1650.0,257.5,257.52,257.4,257.5,1650.0
2023-10-05 13:55:00,257.48,257.53,257.31,257.53,1200.0,257.48,257.53,257.31,257.53,1200.0
2023-10-05 14:00:00,257.46,257.64,257.46,257.63,2516.0,257.46,257.64,257.46,257.63,2516.0
2023-10-05 14:05:00,257.74,257.88,257.63,257.63,2500.0,257.74,257.88,257.63,257.63,2500.0
2023-10-05 14:10:00,257.62,257.68,257.6,257.66,800.0,257.62,257.68,257.6,257.66,800.0
2023-10-05 14:15:00,257.66,258.14,257.66,258.04,1403.0,257.66,258.14,257.66,258.04,1403.0
2023-10-05 14:20:00,258.12,258.26,258.04,258.2,2027.0,258.12,258.26,258.04,258.2,2027.0
2023-10-05 14:25:00,258.21,258.34,258.12,258.34,2231.0,258.21,258.34,258.12,258.34,2231.0
2023-10-05 14:30:00,258.42,258.83,258.42,258.8,9085.0,258.42,258.83,258.42,258.8,9085.0
2023-10-05 14:35:00,258.89,259.0,258.7,259.0,4152.0,258.89,259.0,258.7,259.0,4152.0
2023-10-05 14:40:00,259.04,259.21,258.91,258.99,10346.0,259.04,259.21,258.91,258.99,10346.0
2023-10-05 14:45:00,258.97,259.13,258.89,259.02,2100.0,258.97,259.13,258.89,259.02,2100.0
2023-10-05 14:50:00,259.03,259.22,259.03,259.22,2240.0,259.03,259.22,259.03,259.22,2240.0
2023-10-05 14:55:00,259.28,259.28,258.97,259.16,3300.0,259.28,259.28,258.97,259.16,3300.0
2023-10-05 15:00:00,259.24,259.38,259.14,259.37,4208.0,259.24,259.38,259.14,259.37,4208.0
2023-10-05 15:05:00,259.37,259.38,259.16,259.2,5780.0,259.37,259.38,259.16,259.2,5780.0
2023-10-05 15:10:00,259.2,259.22,258.95,259.03,4619.0,259.2,259.22,258.95,259.03,4619.0
2023-10-05 15:15:00,259.04,259.35,258.92,259.22,6462.0,259.04,259.35,258.92,259.22,6462.0
2023-10-05 15:20:00,259.39,259.42,259.23,259.29,5542.0,259.39,259.42,259.23,259.29,5542.0
2023-10-05 15:25:00,259.35,259.53,259.29,259.5,4540.0,259.35,259.53,259.29,259.5,4540.0
2023-10-05 15:30:00,259.5,259.74,259.47,259.69,9477.0,259.5,259.74,259.47,259.69,9477.0
2023-10-05 15:35:00,259.69,259.8,259.53,259.54,6054.0,259.69,259.8,259.53,259.54,6054.0
2023-10-05 15:40:00,259.52,259.64,259.45,259.45,7649.0,259.52,259.64,259.45,259.45,7649.0
2023-10-05 15:45:00,259.42,259.93,259.42,259.93,7540.0,259.42,259.93,259.42,259.93,7540.0
2023-10-05 15:50:00,259.99,260.06,259.61,259.81,17811.0,259.99,260.06,259.61,259.81,17811.0
2023-10-05 15:55:00,259.77,260.14,259.55,259.86,57233.0,259.77,260.14,259.55,259.86,57233.0
2023-10-06 09:30:00,259.05,260.53,258.76,259.93,15598.0,259.05,260.53,258.76,259.93,15598.0
2023-10-06 09:35:00,259.92,260.19,259.37,259.8,3675.0,259.92,260.19,259.37,259.8,3675.0
2023-10-06 09:40:00,259.79,260.77,259.67,260.57,3000.0,259.79,260.77,259.67,260.57,3000.0
2023-10-06 09:45:00,260.79,261.88,260.73,261.03,9824.0,260.79,261.88,260.73,261.03,9824.0
2023-10-06 09:50:00,260.99,261.81,260.64,261.34,4311.0,260.99,261.81,260.64,261.34,4311.0
2023-10-06 09:55:00,261.45,261.95,261.43,261.92,4248.0,261.45,261.95,261.43,261.92,4248.0
2023-10-06 10:00:00,261.89,261.89,261.18,261.48,5255.0,261.89,261.89,261.18,261.48,5255.0
2023-10-06 10:05:00,261.38,261.38,261.02,261.02,2413.0,261.38,261.38,261.02,261.02,2413.0
2023-10-06 10:10:00,261.04,261.22,260.92,261.06,21688.0,261.04,261.22,260.92,261.06,21688.0
2023-10-06 10:15:00,261.03,261.67,261.01,261.54,6450.0,261.03,261.67,261.01,261.54,6450.0
2023-10-06 10:20:00,261.53,261.62,261.15,261.45,5500.0,261.53,261.62,261.15,261.45,5500.0
2023-10-06 10:25:00,261.31,261.67,261.31,261.47,3519.0,261.31,261.67,261.31,261.47,3519.0
2023-10-06 10:30:00,261.63,262.0,261.63,261.77,4046.0,261.63,262.0,261.63,261.77,4046.0
2023-10-06 10:35:00,261.81,262.14,261.64,261.93,6818.0,261.81,262.14,261.64,261.93,6818.0
2023-10-06 10:40:00,262.05,262.36,261.69,261.73,2000.0,262.05,262.36,261.69,261.73,2000.0
2023-10-06 10:45:00,261.69,262.0,261.46,261.46,15523.0,261.69,262.0,261.46,261.46,15523.0
2023-10-06 10:50:00,261.37,261.64,261.34,261.44,2551.0,261.37,261.64,261.34,261.44,2551.0
2023-10-06 10:55:00,261.05,261.22,260.93,261.14,2025.0,261.05,261.22,260.93,261.14,2025.0
2023-10-06 11:00:00,261.01,262.03,260.88,262.03,7285.0,261.01,262.03,260.88,262.03,7285.0
2023-10-06 11:05:00,262.03,262.39,261.88,262.39,6770.0,262.03,262.39,261.88,262.39,6770.0
2023-10-06 11:10:00,262.4,262.48,261.9,261.94,6640.0,262.4,262.48,261.9,261.94,6640.0
2023-10-06 11:15:00,261.91,262.32,261.88,261.93,4495.0,261.91,262.32,261.88,261.93,4495.0
2023-10-06 11:20:00,261.85,261.89,261.77,261.83,1325.0,261.85,261.89,261.77,261.83,1325.0
2023-10-06 11:25:00,261.94,262.48,261.86,262.11,5663.0,261.94,262.48,261.86,262.11,5663.0
2023-10-06 11:30:00,262.26,262.48,262.05,262.33,3321.0,262.26,262.48,262.05,262.33,3321.0
2023-10-06 11:35:00,262.42,262.5,262.11,262.5,1714.0,262.42,262.5,262.11,262.5,1714.0
2023-10-06 11:40:00,262.49,263.2,262.43,263.2,3600.0,262.49,263.2,262.43,263.2,3600.0
2023-10-06 11:45:00,263.28,263.3,262.93,263.26,4799.0,263.28,263.3,262.93,263.26,4799.0
2023-10-06 11:50:00,263.24,263.6,263.24,263.6,4384.0,263.24,263.6,263.24,263.6,4384.0
2023-10-06 11:55:00,263.59,263.72,263.41,263.64,3200.0,263.59,263.72,263.41,263.64,3200.0
2023-10-06 12:00:00,263.65,263.99,263.64,263.76,2851.0,263.65,263.99,263.64,263.76,2851.0
2023-10-06 12:05:00,263.78,264.22,263.76,264.14,4509.0,263.78,264.22,263.76,264.14,4509.0
2023-10-06 12:10:00,264.06,264.11,263.92,263.99,6619.0,264.06,264.11,263.92,263.99,6619.0
2023-10-06 12:15:00,264.05,264.2,264.04,264.19,2800.0,264.05,264.2,264.04,264.19,2800.0
2023-10-06 12:20:00,264.1,264.25,264.01,264.13,5833.0,264.1,264.25,264.01,264.13,5833.0
2023-10-06 12:25:00,264.05,264.05,263.41,263.86,2445.0,264.05,264.05,263.41,263.86,2445.0
2023-10-06 12:30:00,263.94,264.15,263.87,263.9,2117.0,263.94,264.15,263.87,263.9,2117.0
2023-10-06 12:35:00,263.87,263.87,263.56,263.56,1300.0,263.87,263.87,263.56,263.56,1300.0
2023-10-06 12:40:00,263.66,263.73,263.4,263.56,2138.0,263.66,263.73,263.4,263.56,2138.0
2023-10-06 12:45:00,263.57,264.04,263.46,264.04,4516.0,263.57,264.04,263.46,264.04,4516.0
2023-10-06 12:50:00,264.13,264.23,263.82,264.17,7029.0,264.13,264.23,263.82,264.17,7029.0
2023-10-06 12:55:00,264.13,264.13,263.55,263.55,3050.0,264.13,264.13,263.55,263.55,3050.0
2023-10-06 13:00:00,263.83,263.84,263.68,263.68,800.0,263.83,263.84,263.68,263.68,800.0
2023-10-06 13:05:00,263.75,264.08,263.75,264.04,3281.0,263.75,264.08,263.75,264.04,3281.0
2023-10-06 13:10:00,264.13,264.32,264.04,264.32,4336.0,264.13,264.32,264.04,264.32,4336.0
2023-10-06 13:15:00,264.34,264.35,264.09,264.12,2497.0,264.34,264.35,264.09,264.12,2497.0
2023-10-06 13:20:00,264.22,264.3,264.12,264.13,3272.0,264.22,264.3,264.12,264.13,3272.0
2023-10-06 13:25:00,264.11,264.29,264.1,264.15,1709.0,264.11,264.29,264.1,264.15,1709.0
2023-10-06 13:30:00,264.2,264.5,264.2,264.5,2300.0,264.2,264.5,264.2,264.5,2300.0
2023-10-06 13:35:00,264.51,264.51,263.94,264.0,3423.0,264.51,264.51,263.94,264.0,3423.0
2023-10-06 13:40:00,263.89,264.07,263.83,263.84,3248.0,263.89,264.07,263.83,263.84,3248.0
2023-10-06 13:45:00,263.98,264.0,263.91,263.99,900.0,263.98,264.0,263.91,263.99,900.0
2023-10-06 13:50:00,263.99,264.0,263.76,263.86,2848.0,263.99,264.0,263.76,263.86,2848.0
2023-10-06 13:55:00,263.91,264.01,263.83,264.0,2631.0,263.91,264.01,263.83,264.0,2631.0
2023-10-06 14:00:00,263.89,264.0,263.76,263.76,3639.0,263.89,264.0,263.76,263.76,3639.0
2023-10-06 14:05:00,263.77,263.93,263.58,263.93,1939.0,263.77,263.93,263.58,263.93,1939.0
2023-10-06 14:10:00,263.88,263.94,263.79,263.84,1244.0,263.88,263.94,263.79,263.84,1244.0
2023-10-06 14:15:00,263.81,264.05,263.81,264.01,3058.0,263.81,264.05,263.81,264.01,3058.0
2023-10-06 14:20:00,264.05,264.32,264.04,264.28,2600.0,264.05,264.32,264.04,264.28,2600.0
2023-10-06 14:25:00,264.31,264.58,264.3,264.35,4675.0,264.31,264.58,264.3,264.35,4675.0
2023-10-06 14:30:00,264.32,264.84,264.25,264.74,7862.0,264.32,264.84,264.25,264.74,7862.0
2023-10-06 14:35:00,264.74,264.87,264.51,264.61,3867.0,264.74,264.87,264.51,264.61,3867.0
2023-10-06 14:40:00,264.61,264.73,264.53,264.61,4760.0,264.61,264.73,264.53,264.61,4760.0
2023-10-06 14:45:00,264.68,264.79,264.57,264.72,1889.0,264.68,264.79,264.57,264.72,1889.0
2023-10-06 14:50:00,264.68,264.79,264.6,264.76,3865.0,264.68,264.79,264.6,264.76,3865.0
2023-10-06 14:55:00,264.81,264.92,264.74,264.88,3776.0,264.81,264.92,264.74,264.88,3776.0
2023-10-06 15:00:00,264.92,265.0,264.49,264.65,4437.0,264.92,265.0,264.49,264.65,4437.0
2023-10-06 15:05:00,264.67,265.16,264.59,265.15,5644.0,264.67,265.16,264.59,265.15,5644.0
2023-10-06 15:10:00,265.18,265.18,264.85,264.97,4167.0,265.18,265.18,264.85,264.97,4167.0
2023-10-06 15:15:00,264.99,265.15,264.7,264.83,5835.0,264.99,265.15,264.7,264.83,5835.0
2023-10-06 15:20:00,264.87,264.92,263.5,264.5,36806.0,264.87,264.92,263.5,264.5,36806.0
2023-10-06 15:25:00,264.55,264.77,264.24,264.55,7449.0,264.55,264.77,264.24,264.55,7449.0
2023-10-06 15:30:00,264.59,264.95,264.51,264.65,27725.0,264.59,264.95,264.51,264.65,27725.0
2023-10-06 15:35:00,264.61,264.85,264.57,264.68,11790.0,264.61,264.85,264.57,264.68,11790.0
2023-10-06 15:40:00,264.75,264.95,264.67,264.83,13887.0,264.75,264.95,264.67,264.83,13887.0
2023-10-06 15:45:00,264.82,264.82,263.99,264.14,6267.0,264.82,264.82,263.99,264.14,6267.0
2023-10-06 15:50:00,264.03,264.31,263.75,263.75,19097.0,264.03,264.31,263.75,263.75,19097.0
2023-10-06 15:55:00,263.61,263.69,263.19,263.25,35859.0,263.61,263.69,263.19,263.25,35859.0
2023-10-09 09:30:00,262.98,263.27,261.61,263.27,8785.0,262.98,263.27,261.61,263.27,8785.0
2023-10-09 09:35:00,263.8,263.93,262.81,263.93,1308.0,263.8,263.93,262.81,263.93,1308.0
2023-10-09 09:40:00,263.41,264.0,263.29,263.72,3437.0,263.41,264.0,263.29,263.72,3437.0
2023-10-09 09:45:00,263.5,263.68,263.32,263.36,1949.0,263.5,263.68,263.32,263.36,1949.0
2023-10-09 09:50:00,263.46,263.88,263.39,263.65,3406.0,263.46,263.88,263.39,263.65,3406.0
2023-10-09 09:55:00,263.81,264.56,263.81,264.28,1500.0,263.81,264.56,263.81,264.28,1500.0
2023-10-09 10:00:00,264.52,264.69,264.05,264.1,7539.0,264.52,264.69,264.05,264.1,7539.0
2023-10-09 10:05:00,263.95,264.53,263.8,263.8,6524.0,263.95,264.53,263.8,263.8,6524.0
2023-10-09 10:10:00,263.74,263.74,263.14,263.31,500.0,263.74,263.74,263.14,263.31,500.0
2023-10-09 10:15:00,262.82,263.07,262.81,262.96,5493.0,262.82,263.07,262.81,262.96,5493.0
2023-10-09 10:20:00,262.81,262.86,262.6,262.61,900.0,262.81,262.86,262.6,262.61,900.0
2023-10-09 10:25:00,262.59,262.71,262.41,262.6,3499.0,262.59,262.71,262.41,262.6,3499.0
2023-10-09 10:30:00,262.72,263.0,262.65,262.65,3139.0,262.72,263.0,262.65,262.65,3139.0
2023-10-09 10:35:00,262.69,262.69,262.45,262.45,363.0,262.69,262.69,262.45,262.45,363.0
2023-10-09 10:40:00,262.3,262.32,262.13,262.29,500.0,262.3,262.32,262.13,262.29,500.0
2023-10-09 10:45:00,262.0,262.01,261.61,261.61,1190.0,262.0,262.01,261.61,261.61,1190.0
2023-10-09 10:50:00,261.69,261.7,261.5,261.51,1274.0,261.69,261.7,261.5,261.51,1274.0
2023-10-09 10:55:00,261.31,261.36,260.0,260.6,18308.0,261.31,261.36,260.0,260.6,18308.0
2023-10-09 11:00:00,260.6,260.8,260.6,260.69,846.0,260.6,260.8,260.6,260.69,846.0
2023-10-09 11:05:00,261.19,261.5,261.19,261.5,700.0,261.19,261.5,261.19,261.5,700.0
2023-10-09 11:10:00,261.47,262.27,261.33,262.27,2748.0,261.47,262.27,261.33,262.27,2748.0
2023-10-09 11:15:00,262.31,262.87,262.13,262.79,2037.0,262.31,262.87,262.13,262.79,2037.0
2023-10-09 11:20:00,262.79,263.04,262.79,262.86,2354.0,262.79,263.04,262.79,262.86,2354.0
2023-10-09 11:25:00,262.99,263.19,262.88,262.88,5651.0,262.99,263.19,262.88,262.88,5651.0
2023-10-09 11:30:00,262.91,262.91,262.47,262.61,5200.0,262.91,262.91,262.47,262.61,5200.0
2023-10-09 11:35:00,262.62,263.02,262.56,262.99,3329.0,262.62,263.02,262.56,262.99,3329.0
2023-10-09 11:40:00,263.12,263.37,263.12,263.3,800.0,263.12,263.37,263.12,263.3,800.0
2023-10-09 11:45:00,263.29,263.29,263.0,263.16,1900.0,263.29,263.29,263.0,263.16,1900.0
2023-10-09 11:50:00,263.15,263.28,263.14,263.28,800.0,263.15,263.28,263.14,263.28,800.0
2023-10-09 11:55:00,263.39,263.44,263.24,263.24,800.0,263.39,263.44,263.24,263.24,800.0
2023-10-09 12:00:00,263.29,263.3,263.14,263.15,800.0,263.29,263.3,263.14,263.15,800.0
2023-10-09 12:05:00,263.28,263.43,263.17,263.17,2005.0,263.28,263.43,263.17,263.17,2005.0
2023-10-09 12:10:00,263.17,263.17,263.17,263.17,0.0,263.17,263.17,263.17,263.17,0.0
2023-10-09 12:15:00,263.38,263.4,263.33,263.4,300.0,263.38,263.4,263.33,263.4,300.0
2023-10-09 12:20:00,263.44,263.54,263.39,263.39,1000.0,263.44,263.54,263.39,263.39,1000.0
2023-10-09 12:25:00,263.43,263.6,263.07,263.3,2000.0,263.43,263.6,263.07,263.3,2000.0
2023-10-09 12:30:00,263.31,263.32,263.1,263.31,12107.0,263.31,263.32,263.1,263.31,12107.0
2023-10-09 12:35:00,263.18,263.41,262.8,262.8,2197.0,263.18,263.41,262.8,262.8,2197.0
2023-10-09 12:40:00,262.72,262.72,262.59,262.59,712.0,262.72,262.72,262.59,262.59,712.0
2023-10-09 12:45:00,262.39,262.43,262.39,262.43,230.0,262.39,262.43,262.39,262.43,230.0
2023-10-09 12:50:00,262.42,262.65,262.31,262.65,1341.0,262.42,262.65,262.31,262.65,1341.0
2023-10-09 12:55:00,262.76,262.92,262.72,262.82,952.0,262.76,262.92,262.72,262.82,952.0
2023-10-09 13:00:00,262.89,263.1,262.89,262.94,1336.0,262.89,263.1,262.89,262.94,1336.0
2023-10-09 13:05:00,262.91,262.91,262.7,262.8,1055.0,262.91,262.91,262.7,262.8,1055.0
2023-10-09 13:10:00,262.9,263.29,262.9,263.25,11207.0,262.9,263.29,262.9,263.25,11207.0
2023-10-09 13:15:00,263.26,263.51,263.26,263.32,33210.0,263.26,263.51,263.26,263.32,33210.0
2023-10-09 13:20:00,263.33,263.57,263.33,263.57,764.0,263.33,263.57,263.33,263.57,764.0
2023-10-09 13:25:00,263.48,263.52,263.23,263.24,1035.0,263.48,263.52,263.23,263.24,1035.0
2023-10-09 13:30:00,263.42,263.43,263.24,263.25,638.0,263.42,263.43,263.24,263.25,638.0
2023-10-09 13:35:00,263.42,263.56,263.4,263.4,400.0,263.42,263.56,263.4,263.4,400.0
2023-10-09 13:40:00,263.53,264.02,263.53,264.02,1600.0,263.53,264.02,263.53,264.02,1600.0
2023-10-09 13:45:00,263.95,264.29,263.95,264.18,1200.0,263.95,264.29,263.95,264.18,1200.0
2023-10-09 13:50:00,264.26,264.43,264.18,264.43,1095.0,264.26,264.43,264.18,264.43,1095.0
2023-10-09 13:55:00,264.55,264.74,264.55,264.74,2376.0,264.55,264.74,264.55,264.74,2376.0
2023-10-09 14:00:00,264.81,264.81,264.44,264.44,1210.0,264.81,264.81,264.44,264.44,1210.0
2023-10-09 14:05:00,264.58,264.87,264.58,264.87,700.0,264.58,264.87,264.58,264.87,700.0
2023-10-09 14:10:00,264.72,264.79,264.72,264.79,200.0,264.72,264.79,264.72,264.79,200.0
2023-10-09 14:15:00,264.71,264.79,264.71,264.73,450.0,264.71,264.79,264.71,264.73,450.0
2023-10-09 14:20:00,264.89,264.89,264.71,264.71,1100.0,264.89,264.89,264.71,264.71,1100.0
2023-10-09 14:25:00,264.66,264.66,264.5,264.5,400.0,264.66,264.66,264.5,264.5,400.0
2023-10-09 14:30:00,264.74,264.77,264.69,264.69,1307.0,264.74,264.77,264.69,264.69,1307.0
2023-10-09 14:35:00,264.6,264.7,264.5,264.63,1300.0,264.6,264.7,264.5,264.63,1300.0
2023-10-09 14:40:00,264.58,264.83,264.58,264.7,1283.0,264.58,264.83,264.58,264.7,1283.0
2023-10-09 14:45:00,264.62,264.62,264.58,264.58,400.0,264.62,264.62,264.58,264.58,400.0
2023-10-09 14:50:00,264.55,264.55,264.45,264.46,322.0,264.55,264.55,264.45,264.46,322.0
2023-10-09 14:55:00,264.55,264.67,264.5,264.5,1478.0,264.55,264.67,264.5,264.5,1478.0
2023-10-09 15:00:00,264.38,264.54,264.22,264.49,1565.0,264.38,264.54,264.22,264.49,1565.0
2023-10-09 15:05:00,264.41,264.62,264.41,264.62,800.0,264.41,264.62,264.41,264.62,800.0
2023-10-09 15:10:00,264.41,264.57,264.41,264.53,1677.0,264.41,264.57,264.41,264.53,1677.0
2023-10-09 15:15:00,264.47,264.73,264.47,264.71,1300.0,264.47,264.73,264.47,264.71,1300.0
2023-10-09 15:20:00,264.71,264.74,264.46,264.74,1808.0,264.71,264.74,264.46,264.74,1808.0
2023-10-09 15:25:00,264.63,264.63,264.01,264.2,10666.0,264.63,264.63,264.01,264.2,10666.0
2023-10-09 15:30:00,264.15,264.15,263.96,264.0,1400.0,264.15,264.15,263.96,264.0,1400.0
2023-10-09 15:35:00,263.97,264.25,263.97,264.15,4187.0,263.97,264.25,263.97,264.15,4187.0
2023-10-09 15:40:00,264.14,264.18,264.02,264.02,2084.0,264.14,264.18,264.02,264.02,2084.0
2023-10-09 15:45:00,263.89,264.32,263.89,264.31,4402.0,263.89,264.32,263.89,264.31,4402.0
2023-10-09 15:50:00,264.22,264.58,264.17,264.34,12941.0,264.22,264.58,264.17,264.34,12941.0
2023-10-09 15:55:00,264.25,264.61,264.1,264.22,29616.0,264.25,264.61,264.1,264.22,29616.0
2023-10-10 09:30:00,264.48,265.19,263.65,264.53,7779.0,264.48,265.19,263.65,264.53,7779.0
2023-10-10 09:35:00,264.31,264.31,263.55,263.56,200.0,264.31,264.31,263.55,263.56,200.0
2023-10-10 09:40:00,263.25,263.35,263.08,263.35,1100.0,263.25,263.35,263.08,263.35,1100.0
2023-10-10 09:45:00,263.35,263.64,263.03,263.25,1366.0,263.35,263.64,263.03,263.25,1366.0
2023-10-10 09:50:00,263.29,264.49,263.29,264.49,2305.0,263.29,264.49,263.29,264.49,2305.0
2023-10-10 09:55:00,264.13,264.38,263.96,264.28,2100.0,264.13,264.38,263.96,264.28,2100.0
2023-10-10 10:00:00,264.1,264.43,264.1,264.22,1377.0,264.1,264.43,264.1,264.22,1377.0
2023-10-10 10:05:00,264.03,264.35,264.0,264.29,2400.0,264.03,264.35,264.0,264.29,2400.0
2023-10-10 10:10:00,264.11,264.19,263.08,263.51,9124.0,264.11,264.19,263.08,263.51,9124.0
2023-10-10 10:15:00,263.43,263.92,263.05,263.12,5260.0,263.43,263.92,263.05,263.12,5260.0
2023-10-10 10:20:00,263.32,263.69,263.3,263.69,1300.0,263.32,263.69,263.3,263.69,1300.0
2023-10-10 10:25:00,263.62,263.89,263.44,263.77,1800.0,263.62,263.89,263.44,263.77,1800.0
2023-10-10 10:30:00,263.88,263.88,263.4,263.77,2100.0,263.88,263.88,263.4,263.77,2100.0
2023-10-10 10:35:00,263.8,264.3,263.8,264.12,1400.0,263.8,264.3,263.8,264.12,1400.0
2023-10-10 10:40:00,264.22,264.48,264.21,264.28,4218.0,264.22,264.48,264.21,264.28,4218.0
2023-10-10 10:45:00,264.35,264.58,263.88,263.88,5266.0,264.35,264.58,263.88,263.88,5266.0
2023-10-10 10:50:00,263.9,264.09,263.62,264.09,12228.0,263.9,264.09,263.62,264.09,12228.0
2023-10-10 10:55:00,263.91,263.91,263.63,263.73,700.0,263.91,263.91,263.63,263.73,700.0
2023-10-10 11:00:00,263.63,263.65,263.27,263.3,1500.0,263.63,263.65,263.27,263.3,1500.0
2023-10-10 11:05:00,263.28,263.91,263.27,263.8,3840.0,263.28,263.91,263.27,263.8,3840.0
2023-10-10 11:10:00,263.81,263.81,263.38,263.41,3200.0,263.81,263.81,263.38,263.41,3200.0
2023-10-10 11:15:00,263.51,263.91,263.5,263.81,3333.0,263.51,263.91,263.5,263.81,3333.0
2023-10-10 11:20:00,263.63,263.71,263.54,263.61,1149.0,263.63,263.71,263.54,263.61,1149.0
2023-10-10 11:25:00,263.54,263.83,263.31,263.6,2509.0,263.54,263.83,263.31,263.6,2509.0
2023-10-10 11:30:00,263.59,263.88,263.46,263.88,4934.0,263.59,263.88,263.46,263.88,4934.0
2023-10-10 11:35:00,263.84,264.25,263.84,264.25,1700.0,263.84,264.25,263.84,264.25,1700.0
2023-10-10 11:40:00,264.15,264.24,264.03,264.24,809.0,264.15,264.24,264.03,264.24,809.0
2023-10-10 11:45:00,264.15,264.29,263.78,263.78,1200.0,264.15,264.29,263.78,263.78,1200.0
2023-10-10 11:50:00,263.96,264.09,263.96,264.04,1385.0,263.96,264.09,263.96,264.04,1385.0
2023-10-10 11:55:00,264.14,264.5,264.03,264.4,7461.0,264.14,264.5,264.03,264.4,7461.0
2023-10-10 12:00:00,264.25,264.58,264.25,264.42,7720.0,264.25,264.58,264.25,264.42,7720.0
2023-10-10 12:05:00,264.36,264.77,264.36,264.76,1000.0,264.36,264.77,264.36,264.76,1000.0
2023-10-10 12:10:00,264.8,264.86,264.71,264.82,1338.0,264.8,264.86,264.71,264.82,1338.0
2023-10-10 12:15:00,264.75,264.83,264.65,264.78,745.0,264.75,264.83,264.65,264.78,745.0
2023-10-10 12:20:00,264.82,264.97,264.7,264.97,3458.0,264.82,264.97,264.7,264.97,3458.0
2023-10-10 12:25:00,264.85,265.01,264.73,264.96,1300.0,264.85,265.01,264.73,264.96,1300.0
2023-10-10 12:30:00,265.04,265.04,264.85,264.86,2866.0,265.04,265.04,264.85,264.86,2866.0
2023-10-10 12:35:00,264.88,264.94,264.65,264.65,1351.0,264.88,264.94,264.65,264.65,1351.0
2023-10-10 12:40:00,264.69,264.73,264.47,264.73,5665.0,264.69,264.73,264.47,264.73,5665.0
2023-10-10 12:45:00,264.71,264.98,264.71,264.98,1413.0,264.71,264.98,264.71,264.98,1413.0
2023-10-10 12:50:00,265.01,265.07,264.93,265.03,2643.0,265.01,265.07,264.93,265.03,2643.0
2023-10-10 12:55:00,264.86,264.96,264.86,264.96,800.0,264.86,264.96,264.86,264.96,800.0
2023-10-10 13:00:00,265.04,265.15,264.69,264.69,3213.0,265.04,265.15,264.69,264.69,3213.0
2023-10-10 13:05:00,264.61,264.73,264.53,264.53,3000.0,264.61,264.73,264.53,264.53,3000.0
2023-10-10 13:10:00,264.63,264.68,264.41,264.44,1600.0,264.63,264.68,264.41,264.44,1600.0
2023-10-10 13:15:00,264.33,264.54,264.33,264.44,1029.0,264.33,264.54,264.33,264.44,1029.0
2023-10-10 13:20:00,264.35,264.48,264.22,264.31,942.0,264.35,264.48,264.22,264.31,942.0
2023-10-10 13:25:00,264.16,264.19,263.97,263.97,1914.0,264.16,264.19,263.97,263.97,1914.0
2023-10-10 13:30:00,263.96,263.97,263.79,263.97,1800.0,263.96,263.97,263.79,263.97,1800.0
2023-10-10 13:35:00,263.92,263.94,263.55,263.56,2301.0,263.92,263.94,263.55,263.56,2301.0
2023-10-10 13:40:00,263.7,263.77,263.68,263.76,1047.0,263.7,263.77,263.68,263.76,1047.0
2023-10-10 13:45:00,263.78,263.96,263.75,263.76,996.0,263.78,263.96,263.75,263.76,996.0
2023-10-10 13:50:00,263.74,263.89,263.4,263.4,3734.0,263.74,263.89,263.4,263.4,3734.0
2023-10-10 13:55:00,263.49,263.59,263.22,263.33,2907.0,263.49,263.59,263.22,263.33,2907.0
2023-10-10 14:00:00,263.31,263.31,262.9,263.05,3075.0,263.31,263.31,262.9,263.05,3075.0
2023-10-10 14:05:00,263.0,263.23,262.99,263.06,1135.0,263.0,263.23,262.99,263.06,1135.0
2023-10-10 14:10:00,262.95,263.18,262.92,263.01,1646.0,262.95,263.18,262.92,263.01,1646.0
2023-10-10 14:15:00,262.76,262.94,262.76,262.92,3588.0,262.76,262.94,262.76,262.92,3588.0
2023-10-10 14:20:00,263.02,263.14,262.95,262.95,1600.0,263.02,263.14,262.95,262.95,1600.0
2023-10-10 14:25:00,262.98,263.88,262.98,263.74,4150.0,262.98,263.88,262.98,263.74,4150.0
2023-10-10 14:30:00,263.73,264.03,263.61,263.92,4214.0,263.73,264.03,263.61,263.92,4214.0
2023-10-10 14:35:00,263.84,263.9,263.55,263.62,1968.0,263.84,263.9,263.55,263.62,1968.0
2023-10-10 14:40:00,263.66,263.66,263.51,263.56,1648.0,263.66,263.66,263.51,263.56,1648.0
2023-10-10 14:45:00,263.77,264.03,263.69,263.78,4247.0,263.77,264.03,263.69,263.78,4247.0
2023-10-10 14:50:00,263.77,263.82,263.58,263.63,2100.0,263.77,263.82,263.58,263.63,2100.0
2023-10-10 14:55:00,263.55,263.69,263.47,263.64,1913.0,263.55,263.69,263.47,263.64,1913.0
2023-10-10 15:00:00,263.78,264.0,263.72,264.0,2600.0,263.78,264.0,263.72,264.0,2600.0
2023-10-10 15:05:00,264.02,264.46,263.99,264.46,2722.0,264.02,264.46,263.99,264.46,2722.0
2023-10-10 15:10:00,264.5,264.69,264.41,264.69,3677.0,264.5,264.69,264.41,264.69,3677.0
2023-10-10 15:15:00,264.69,264.93,264.56,264.82,12673.0,264.69,264.93,264.56,264.82,12673.0
2023-10-10 15:20:00,264.56,264.57,264.3,264.52,1100.0,264.56,264.57,264.3,264.52,1100.0
2023-10-10 15:25:00,264.56,264.7,264.49,264.55,2200.0,264.56,264.7,264.49,264.55,2200.0
2023-10-10 15:30:00,264.48,264.71,264.48,264.7,1200.0,264.48,264.71,264.48,264.7,1200.0
2023-10-10 15:35:00,264.68,264.82,264.55,264.73,2986.0,264.68,264.82,264.55,264.73,2986.0
2023-10-10 15:40:00,265.03,265.04,264.79,264.79,1156.0,265.03,265.04,264.79,264.79,1156.0
2023-10-10 15:45:00,265.11,265.11,264.71,264.88,2700.0,265.11,265.11,264.71,264.88,2700.0
2023-10-10 15:50:00,264.86,264.9,263.85,264.0,11218.0,264.86,264.9,263.85,264.0,11218.0
2023-10-10 15:55:00,264.14,264.5,264.08,264.28,20264.0,264.14,264.5,264.08,264.28,20264.0
2023-10-11 09:30:00,265.6,266.83,265.32,266.23,11778.0,265.6,266.83,265.32,266.23,11778.0
2023-10-11 09:35:00,266.04,266.32,264.88,265.22,2300.0,266.04,266.32,264.88,265.22,2300.0
2023-10-11 09:40:00,265.58,265.93,265.51,265.69,1074.0,265.58,265.93,265.51,265.69,1074.0
2023-10-11 09:45:00,265.78,267.48,265.51,267.43,8224.0,265.78,267.48,265.51,267.43,8224.0
2023-10-11 09:50:00,267.35,267.41,266.43,266.96,8350.0,267.35,267.41,266.43,266.96,8350.0
2023-10-11 09:55:00,266.94,267.26,266.78,267.17,5955.0,266.94,267.26,266.78,267.17,5955.0
2023-10-11 10:00:00,266.92,266.98,266.53,266.98,4388.0,266.92,266.98,266.53,266.98,4388.0
2023-10-11 10:05:00,266.97,267.19,266.4,266.44,10095.0,266.97,267.19,266.4,266.44,10095.0
2023-10-11 10:10:00,266.4,266.4,265.54,265.73,6230.0,266.4,266.4,265.54,265.73,6230.0
2023-10-11 10:15:00,265.91,266.18,265.65,266.07,3994.0,265.91,266.18,265.65,266.07,3994.0
2023-10-11 10:20:00,266.19,266.46,265.92,266.01,2600.0,266.19,266.46,265.92,266.01,2600.0
2023-10-11 10:25:00,266.1,266.67,265.98,266.66,3962.0,266.1,266.67,265.98,266.66,3962.0
2023-10-11 10:30:00,266.67,267.24,266.66,267.12,9158.0,266.67,267.24,266.66,267.12,9158.0
2023-10-11 10:35:00,266.89,267.0,266.73,266.94,2007.0,266.89,267.0,266.73,266.94,2007.0
2023-10-11 10:40:00,266.83,267.21,266.83,267.1,2806.0,266.83,267.21,266.83,267.1,2806.0
2023-10-11 10:45:00,267.16,267.26,266.86,266.97,2641.0,267.16,267.26,266.86,266.97,2641.0
2023-10-11 10:50:00,267.1,267.55,267.07,267.34,11551.0,267.1,267.55,267.07,267.34,11551.0
2023-10-11 10:55:00,267.43,267.53,267.2,267.25,7362.0,267.43,267.53,267.2,267.25,7362.0
2023-10-11 11:00:00,267.34,268.25,267.18,267.75,7727.0,267.34,268.25,267.18,267.75,7727.0
2023-10-11 11:05:00,267.77,268.01,267.63,267.86,3916.0,267.77,268.01,267.63,267.86,3916.0
2023-10-11 11:10:00,267.86,267.86,267.24,267.25,1117.0,267.86,267.86,267.24,267.25,1117.0
2023-10-11 11:15:00,267.37,267.4,266.72,267.13,4565.0,267.37,267.4,266.72,267.13,4565.0
2023-10-11 11:20:00,267.03,267.13,266.98,267.04,2090.0,267.03,267.13,266.98,267.04,2090.0
2023-10-11 11:25:00,267.0,267.17,266.92,267.12,3900.0,267.0,267.17,266.92,267.12,3900.0
2023-10-11 11:30:00,267.15,267.49,267.15,267.46,3229.0,267.15,267.49,267.15,267.46,3229.0
2023-10-11 11:35:00,267.5,267.5,267.08,267.18,2400.0,267.5,267.5,267.08,267.18,2400.0
2023-10-11 11:40:00,267.21,267.21,266.96,267.0,4077.0,267.21,267.21,266.96,267.0,4077.0
2023-10-11 11:45:00,267.08,267.4,267.0,267.34,5947.0,267.08,267.4,267.0,267.34,5947.0
2023-10-11 11:50:00,267.27,267.88,267.27,267.77,7754.0,267.27,267.88,267.27,267.77,7754.0
2023-10-11 11:55:00,267.65,267.99,267.61,267.94,3000.0,267.65,267.99,267.61,267.94,3000.0
2023-10-11 12:00:00,267.99,268.1,267.89,267.9,3865.0,267.99,268.1,267.89,267.9,3865.0
2023-10-11 12:05:00,267.87,268.31,267.84,268.29,4936.0,267.87,268.31,267.84,268.29,4936.0
2023-10-11 12:10:00,268.18,268.44,268.07,268.19,3098.0,268.18,268.44,268.07,268.19,3098.0
2023-10-11 12:15:00,268.24,268.24,267.48,267.49,1922.0,268.24,268.24,267.48,267.49,1922.0
2023-10-11 12:20:00,267.38,267.88,267.38,267.87,3430.0,267.38,267.88,267.38,267.87,3430.0
2023-10-11 12:25:00,267.83,267.83,267.43,267.63,1670.0,267.83,267.83,267.43,267.63,1670.0
2023-10-11 12:30:00,267.66,267.76,267.4,267.51,3550.0,267.66,267.76,267.4,267.51,3550.0
2023-10-11 12:35:00,267.61,267.61,267.53,267.57,602.0,267.61,267.61,267.53,267.57,602.0
2023-10-11 12:40:00,267.58,267.8,267.41,267.73,3417.0,267.58,267.8,267.41,267.73,3417.0
2023-10-11 12:45:00,267.62,267.94,267.59,267.8,6770.0,267.62,267.94,267.59,267.8,6770.0
2023-10-11 12:50:00,267.8,267.8,267.19,267.22,4558.0,267.8,267.8,267.19,267.22,4558.0
2023-10-11 12:55:00,267.21,267.68,267.2,267.6,14481.0,267.21,267.68,267.2,267.6,14481.0
2023-10-11 13:00:00,267.69,267.69,267.49,267.52,3329.0,267.69,267.69,267.49,267.52,3329.0
2023-10-11 13:05:00,267.42,267.42,267.42,267.42,100.0,267.42,267.42,267.42,267.42,100.0
2023-10-11 13:10:00,267.53,267.63,267.41,267.43,2700.0,267.53,267.63,267.41,267.43,2700.0
2023-10-11 13:15:00,267.45,267.58,267.08,267.13,1629.0,267.45,267.58,267.08,267.13,1629.0
2023-10-11 13:20:00,267.12,267.12,266.74,266.74,1822.0,267.12,267.12,266.74,266.74,1822.0
2023-10-11 13:25:00,266.7,267.0,266.46,266.55,10000.0,266.7,267.0,266.46,266.55,10000.0
2023-10-11 13:30:00,266.37,266.37,265.84,265.99,817.0,266.37,266.37,265.84,265.99,817.0
2023-10-11 13:35:00,265.94,266.29,265.8,265.88,13822.0,265.94,266.29,265.8,265.88,13822.0
2023-10-11 13:40:00,265.98,266.3,265.97,266.12,3060.0,265.98,266.3,265.97,266.12,3060.0
2023-10-11 13:45:00,266.24,266.41,266.03,266.11,3604.0,266.24,266.41,266.03,266.11,3604.0
2023-10-11 13:50:00,266.11,266.34,266.07,266.08,1426.0,266.11,266.34,266.07,266.08,1426.0
2023-10-11 13:55:00,266.15,266.29,266.08,266.17,2500.0,266.15,266.29,266.08,266.17,2500.0
2023-10-11 14:00:00,266.28,266.39,266.01,266.05,5300.0,266.28,266.39,266.01,266.05,5300.0
2023-10-11 14:05:00,266.1,266.18,266.09,266.16,2400.0,266.1,266.18,266.09,266.16,2400.0
2023-10-11 14:10:00,266.17,266.33,266.1,266.21,3025.0,266.17,266.33,266.1,266.21,3025.0
2023-10-11 14:15:00,266.28,266.41,266.23,266.32,1584.0,266.28,266.41,266.23,266.32,1584.0
2023-10-11 14:20:00,266.29,266.46,266.19,266.46,1900.0,266.29,266.46,266.19,266.46,1900.0
2023-10-11 14:25:00,266.41,266.53,266.36,266.36,2500.0,266.41,266.53,266.36,266.36,2500.0
2023-10-11 14:30:00,266.37,266.4,266.19,266.3,2026.0,266.37,266.4,266.19,266.3,2026.0
2023-10-11 14:35:00,266.38,266.44,266.36,266.36,978.0,266.38,266.44,266.36,266.36,978.0
2023-10-11 14:40:00,266.4,266.57,266.16,266.26,4989.0,266.4,266.57,266.16,266.26,4989.0
2023-10-11 14:45:00,266.27,266.64,266.26,266.64,2550.0,266.27,266.64,266.26,266.64,2550.0
2023-10-11 14:50:00,266.61,266.82,266.5,266.68,4875.0,266.61,266.82,266.5,266.68,4875.0
2023-10-11 14:55:00,266.69,266.69,266.42,266.42,1827.0,266.69,266.69,266.42,266.42,1827.0
2023-10-11 15:00:00,266.4,266.54,266.31,266.39,2916.0,266.4,266.54,266.31,266.39,2916.0
2023-10-11 15:05:00,266.24,266.3,266.22,266.29,1042.0,266.24,266.3,266.22,266.29,1042.0
2023-10-11 15:10:00,266.31,266.39,266.21,266.3,1227.0,266.31,266.39,266.21,266.3,1227.0
2023-10-11 15:15:00,266.3,266.3,266.15,266.17,1881.0,266.3,266.3,266.15,266.17,1881.0
2023-10-11 15:20:00,266.26,266.34,266.14,266.25,2331.0,266.26,266.34,266.14,266.25,2331.0
2023-10-11 15:25:00,266.31,266.37,266.11,266.26,6915.0,266.31,266.37,266.11,266.26,6915.0
2023-10-11 15:30:00,266.18,266.27,266.11,266.12,5078.0,266.18,266.27,266.11,266.12,5078.0
2023-10-11 15:35:00,266.1,266.61,266.08,266.6,13413.0,266.1,266.61,266.08,266.6,13413.0
2023-10-11 15:40:00,266.6,266.8,266.58,266.64,15238.0,266.6,266.8,266.58,266.64,15238.0
2023-10-11 15:45:00,266.74,266.88,266.69,266.74,13997.0,266.74,266.88,266.69,266.74,13997.0
2023-10-11 15:50:00,266.68,266.71,266.04,266.14,24652.0,266.68,266.71,266.04,266.14,24652.0
2023-10-11 15:55:00,266.12,266.83,266.11,266.53,50046.0,266.12,266.83,266.11,266.53,50046.0
2023-10-12 09:30:00,266.92,268.02,266.53,267.86,9764.0,266.92,268.02,266.53,267.86,9764.0
2023-10-12 09:35:00,267.96,267.96,266.6,266.92,4665.0,267.96,267.96,266.6,266.92,4665.0
2023-10-12 09:40:00,267.02,267.19,266.26,266.32,5366.0,267.02,267.19,266.26,266.32,5366.0
2023-10-12 09:45:00,266.47,267.15,265.58,265.68,5350.0,266.47,267.15,265.58,265.68,5350.0
2023-10-12 09:50:00,265.63,265.68,263.66,263.75,11266.0,265.63,265.68,263.66,263.75,11266.0
2023-10-12 09:55:00,263.75,264.48,263.4,263.95,6359.0,263.75,264.48,263.4,263.95,6359.0
2023-10-12 10:00:00,263.97,264.54,263.35,263.35,5078.0,263.97,264.54,263.35,263.35,5078.0
2023-10-12 10:05:00,263.32,264.27,262.8,262.95,11046.0,263.32,264.27,262.8,262.95,11046.0
2023-10-12 10:10:00,262.91,263.64,262.69,263.64,6884.0,262.91,263.64,262.69,263.64,6884.0
2023-10-12 10:15:00,263.76,264.15,263.64,264.15,3216.0,263.76,264.15,263.64,264.15,3216.0
2023-10-12 10:20:00,263.89,264.01,263.75,263.86,1864.0,263.89,264.01,263.75,263.86,1864.0
2023-10-12 10:25:00,263.86,264.02,263.71,263.88,4655.0,263.86,264.02,263.71,263.88,4655.0
2023-10-12 10:30:00,264.07,264.28,262.93,263.36,2900.0,264.07,264.28,262.93,263.36,2900.0
2023-10-12 10:35:00,263.19,263.26,262.89,263.04,2527.0,263.19,263.26,262.89,263.04,2527.0
2023-10-12 10:40:00,263.15,263.28,262.86,262.87,2958.0,263.15,263.28,262.86,262.87,2958.0
2023-10-12 10:45:00,262.86,263.0,262.79,262.81,5167.0,262.86,263.0,262.79,262.81,5167.0
2023-10-12 10:50:00,262.8,263.18,262.74,263.18,3052.0,262.8,263.18,262.74,263.18,3052.0
2023-10-12 10:55:00,263.16,263.68,263.05,263.32,3452.0,263.16,263.68,263.05,263.32,3452.0
2023-10-12 11:00:00,263.3,263.44,262.93,263.04,4076.0,263.3,263.44,262.93,263.04,4076.0
2023-10-12 11:05:00,263.09,263.32,262.95,263.17,3669.0,263.09,263.32,262.95,263.17,3669.0
2023-10-12 11:10:00,263.32,263.9,263.32,263.83,4445.0,263.32,263.9,263.32,263.83,4445.0
2023-10-12 11:15:00,263.44,263.86,262.39,262.61,146910.0,263.44,263.86,262.39,262.61,146910.0
2023-10-12 11:20:00,262.69,263.49,262.55,263.38,14242.0,262.69,263.49,262.55,263.38,14242.0
2023-10-12 11:25:00,263.47,263.65,262.89,263.19,3000.0,263.47,263.65,262.89,263.19,3000.0
2023-10-12 11:30:00,263.1,263.31,262.46,262.62,7252.0,263.1,263.31,262.46,262.62,7252.0
2023-10-12 11:35:00,262.63,262.73,262.31,262.32,4815.0,262.63,262.73,262.31,262.32,4815.0
2023-10-12 11:40:00,262.4,262.52,262.08,262.29,11443.0,262.4,262.52,262.08,262.29,11443.0
2023-10-12 11:45:00,262.11,262.42,262.02,262.14,7093.0,262.11,262.42,262.02,262.14,7093.0
2023-10-12 11:50:00,262.14,262.73,262.14,262.54,28805.0,262.14,262.73,262.14,262.54,28805.0
2023-10-12 11:55:00,262.63,262.65,262.44,262.51,1970.0,262.63,262.65,262.44,262.51,1970.0
2023-10-12 12:00:00,262.5,263.16,262.5,263.15,2502.0,262.5,263.16,262.5,263.15,2502.0
2023-10-12 12:05:00,263.1,263.19,262.79,263.0,3060.0,263.1,263.19,262.79,263.0,3060.0
2023-10-12 12:10:00,263.01,263.03,262.39,262.48,8061.0,263.01,263.03,262.39,262.48,8061.0
2023-10-12 12:15:00,262.4,262.48,261.87,262.0,7428.0,262.4,262.48,261.87,262.0,7428.0
2023-10-12 12:20:00,261.9,262.38,261.9,262.38,4524.0,261.9,262.38,261.9,262.38,4524.0
2023-10-12 12:25:00,262.29,262.29,261.83,261.84,4448.0,262.29,262.29,261.83,261.84,4448.0
2023-10-12 12:30:00,261.91,261.95,261.31,261.47,6509.0,261.91,261.95,261.31,261.47,6509.0
2023-10-12 12:35:00,261.57,261.57,260.98,260.98,3649.0,261.57,261.57,260.98,260.98,3649.0
2023-10-12 12:40:00,261.08,261.2,260.96,261.06,5310.0,261.08,261.2,260.96,261.06,5310.0
2023-10-12 12:45:00,261.09,261.14,260.9,260.99,5573.0,261.09,261.14,260.9,260.99,5573.0
2023-10-12 12:50:00,260.99,261.02,260.58,260.86,12335.0,260.99,261.02,260.58,260.86,12335.0
2023-10-12 12:55:00,260.87,260.89,260.44,260.88,6676.0,260.87,260.89,260.44,260.88,6676.0
2023-10-12 13:00:00,260.8,260.82,260.18,260.25,10121.0,260.8,260.82,260.18,260.25,10121.0
2023-10-12 13:05:00,260.25,260.34,259.95,260.11,11157.0,260.25,260.34,259.95,260.11,11157.0
2023-10-12 13:10:00,260.1,260.15,259.85,260.1,4921.0,260.1,260.15,259.85,260.1,4921.0
2023-10-12 13:15:00,260.15,260.16,259.88,260.05,5490.0,260.15,260.16,259.88,260.05,5490.0
2023-10-12 13:20:00,260.07,260.22,259.61,259.61,7536.0,260.07,260.22,259.61,259.61,7536.0
2023-10-12 13:25:00,259.73,259.74,259.39,259.52,3889.0,259.73,259.74,259.39,259.52,3889.0
2023-10-12 13:30:00,259.51,259.75,259.42,259.68,3273.0,259.51,259.75,259.42,259.68,3273.0
2023-10-12 13:35:00,259.69,259.8,259.58,259.78,3433.0,259.69,259.8,259.58,259.78,3433.0
2023-10-12 13:40:00,259.83,260.16,259.58,259.6,6090.0,259.83,260.16,259.58,259.6,6090.0
2023-10-12 13:45:00,259.62,259.87,259.5,259.87,3102.0,259.62,259.87,259.5,259.87,3102.0
2023-10-12 13:50:00,259.9,259.9,259.57,259.77,3085.0,259.9,259.9,259.57,259.77,3085.0
2023-10-12 13:55:00,259.79,259.85,259.65,259.77,2040.0,259.79,259.85,259.65,259.77,2040.0
2023-10-12 14:00:00,259.78,259.92,259.69,259.86,3627.0,259.78,259.92,259.69,259.86,3627.0
2023-10-12 14:05:00,259.86,259.99,259.75,259.96,5437.0,259.86,259.99,259.75,259.96,5437.0
2023-10-12 14:10:00,259.95,260.16,259.93,260.11,3677.0,259.95,260.16,259.93,260.11,3677.0
2023-10-12 14:15:00,260.19,260.19,259.74,259.78,2890.0,260.19,260.19,259.74,259.78,2890.0
2023-10-12 14:20:00,259.86,260.36,259.85,260.06,4825.0,259.86,260.36,259.85,260.06,4825.0
2023-10-12 14:25:00,260.2,260.63,260.15,260.63,1398.0,260.2,260.63,260.15,260.63,1398.0
2023-10-12 14:30:00,260.65,260.97,260.5,260.56,3589.0,260.65,260.97,260.5,260.56,3589.0
2023-10-12 14:35:00,260.66,260.72,260.36,260.39,1891.0,260.66,260.72,260.36,260.39,1891.0
2023-10-12 14:40:00,260.24,260.3,259.83,260.08,1700.0,260.24,260.3,259.83,260.08,1700.0
2023-10-12 14:45:00,259.95,260.47,259.95,260.47,1700.0,259.95,260.47,259.95,260.47,1700.0
2023-10-12 14:50:00,260.6,260.79,260.54,260.55,2497.0,260.6,260.79,260.54,260.55,2497.0
2023-10-12 14:55:00,260.66,260.66,260.26,260.27,2362.0,260.66,260.66,260.26,260.27,2362.0
2023-10-12 15:00:00,260.43,260.58,260.32,260.58,1280.0,260.43,260.58,260.32,260.58,1280.0
2023-10-12 15:05:00,260.61,260.61,260.42,260.54,3522.0,260.61,260.61,260.42,260.54,3522.0
2023-10-12 15:10:00,260.7,260.77,260.57,260.65,3192.0,260.7,260.77,260.57,260.65,3192.0
2023-10-12 15:15:00,260.87,261.37,260.86,261.26,7086.0,260.87,261.37,260.86,261.26,7086.0
2023-10-12 15:20:00,261.24,261.24,261.03,261.04,8452.0,261.24,261.24,261.03,261.04,8452.0
2023-10-12 15:25:00,261.07,261.16,260.72,261.0,3913.0,261.07,261.16,260.72,261.0,3913.0
2023-10-12 15:30:00,261.13,261.5,261.04,261.44,6439.0,261.13,261.5,261.04,261.44,6439.0
2023-10-12 15:35:00,261.42,261.68,261.3,261.34,6851.0,261.42,261.68,261.3,261.34,6851.0
2023-10-12 15:40:00,261.42,261.49,261.13,261.37,7627.0,261.42,261.49,261.13,261.37,7627.0
2023-10-12 15:45:00,261.4,261.55,261.32,261.52,10332.0,261.4,261.55,261.32,261.52,10332.0
2023-10-12 15:50:00,261.45,261.83,261.04,261.29,18824.0,261.45,261.83,261.04,261.29,18824.0
2023-10-12 15:55:00,261.29,261.43,260.82,260.99,72356.0,261.29,261.43,260.82,260.99,72356.0
2023-10-13 09:30:00,261.18,261.18,259.8,261.05,14064.0,261.18,261.18,259.8,261.05,14064.0
2023-10-13 09:35:00,261.42,261.99,261.14,261.93,4588.0,261.42,261.99,261.14,261.93,4588.0
2023-10-13 09:40:00,261.98,262.19,261.16,261.16,5500.0,261.98,262.19,261.16,261.16,5500.0
2023-10-13 09:45:00,261.3,261.4,260.3,261.08,3678.0,261.3,261.4,260.3,261.08,3678.0
2023-10-13 09:50:00,261.0,261.02,260.29,260.53,1503.0,261.0,261.02,260.29,260.53,1503.0
2023-10-13 09:55:00,260.44,260.55,260.08,260.08,1480.0,260.44,260.55,260.08,260.08,1480.0
2023-10-13 10:00:00,260.22,260.58,259.88,259.88,5800.0,260.22,260.58,259.88,259.88,5800.0
2023-10-13 10:05:00,259.93,260.11,259.73,260.04,1400.0,259.93,260.11,259.73,260.04,1400.0
2023-10-13 10:10:00,260.11,260.28,259.8,259.8,2701.0,260.11,260.28,259.8,259.8,2701.0
2023-10-13 10:15:00,259.67,259.71,259.38,259.38,1043.0,259.67,259.71,259.38,259.38,1043.0
2023-10-13 10:20:00,259.35,259.55,259.11,259.11,5727.0,259.35,259.55,259.11,259.11,5727.0
2023-10-13 10:25:00,259.13,259.67,258.81,259.48,7154.0,259.13,259.67,258.81,259.48,7154.0
2023-10-13 10:30:00,259.43,260.09,259.41,260.05,17681.0,259.43,260.09,259.41,260.05,17681.0
2023-10-13 10:35:00,259.91,260.05,259.81,259.9,4777.0,259.91,260.05,259.81,259.9,4777.0
2023-10-13 10:40:00,259.89,259.94,259.63,259.66,7067.0,259.89,259.94,259.63,259.66,7067.0
2023-10-13 10:45:00,259.66,259.86,259.32,259.86,4800.0,259.66,259.86,259.32,259.86,4800.0
2023-10-13 10:50:00,259.81,259.86,259.33,259.46,8410.0,259.81,259.86,259.33,259.46,8410.0
2023-10-13 10:55:00,259.38,259.74,259.17,259.21,3519.0,259.38,259.74,259.17,259.21,3519.0
2023-10-13 11:00:00,259.22,259.65,259.13,259.65,2500.0,259.22,259.65,259.13,259.65,2500.0
2023-10-13 11:05:00,259.65,259.88,259.54,259.83,1770.0,259.65,259.88,259.54,259.83,1770.0
2023-10-13 11:10:00,259.9,260.09,259.79,259.94,1784.0,259.9,260.09,259.79,259.94,1784.0
2023-10-13 11:15:00,259.98,260.35,259.94,260.22,1800.0,259.98,260.35,259.94,260.22,1800.0
2023-10-13 11:20:00,260.19,260.21,259.9,259.9,1500.0,260.19,260.21,259.9,259.9,1500.0
2023-10-13 11:25:00,259.82,260.03,259.65,260.03,3681.0,259.82,260.03,259.65,260.03,3681.0
2023-10-13 11:30:00,260.09,260.19,260.08,260.1,2100.0,260.09,260.19,260.08,260.1,2100.0
2023-10-13 11:35:00,260.27,260.7,260.15,260.69,3582.0,260.27,260.7,260.15,260.69,3582.0
2023-10-13 11:40:00,260.67,260.81,260.52,260.78,2642.0,260.67,260.81,260.52,260.78,2642.0
2023-10-13 11:45:00,260.59,260.59,260.28,260.45,2100.0,260.59,260.59,260.28,260.45,2100.0
2023-10-13 11:50:00,260.51,260.54,260.19,260.4,9900.0,260.51,260.54,260.19,260.4,9900.0
2023-10-13 11:55:00,260.38,260.39,260.13,260.27,2019.0,260.38,260.39,260.13,260.27,2019.0
2023-10-13 12:00:00,260.18,261.0,260.17,260.92,6020.0,260.18,261.0,260.17,260.92,6020.0
2023-10-13 12:05:00,261.0,261.12,261.0,261.09,800.0,261.0,261.12,261.0,261.09,800.0
2023-10-13 12:10:00,261.05,261.13,260.94,261.06,2344.0,261.05,261.13,260.94,261.06,2344.0
2023-10-13 12:15:00,261.04,261.43,260.97,261.1,4400.0,261.04,261.43,260.97,261.1,4400.0
2023-10-13 12:20:00,261.21,261.6,261.2,261.52,5616.0,261.21,261.6,261.2,261.52,5616.0
2023-10-13 12:25:00,261.47,261.83,261.44,261.7,2900.0,261.47,261.83,261.44,261.7,2900.0
2023-10-13 12:30:00,261.82,261.83,261.6,261.75,3120.0,261.82,261.83,261.6,261.75,3120.0
2023-10-13 12:35:00,261.74,262.3,261.62,262.06,7499.0,261.74,262.3,261.62,262.06,7499.0
2023-10-13 12:40:00,262.06,262.2,261.78,262.18,2232.0,262.06,262.2,261.78,262.18,2232.0
2023-10-13 12:45:00,262.19,262.21,261.87,261.94,5904.0,262.19,262.21,261.87,261.94,5904.0
2023-10-13 12:50:00,261.91,261.95,261.46,261.46,4512.0,261.91,261.95,261.46,261.46,4512.0
2023-10-13 12:55:00,261.41,261.77,261.41,261.53,2000.0,261.41,261.77,261.41,261.53,2000.0
2023-10-13 13:00:00,261.55,261.68,261.45,261.5,6462.0,261.55,261.68,261.45,261.5,6462.0
2023-10-13 13:05:00,261.53,261.55,261.37,261.38,3230.0,261.53,261.55,261.37,261.38,3230.0
2023-10-13 13:10:00,261.23,261.38,260.88,261.34,11330.0,261.23,261.38,260.88,261.34,11330.0
2023-10-13 13:15:00,261.23,261.33,260.93,260.94,2898.0,261.23,261.33,260.93,260.94,2898.0
2023-10-13 13:20:00,260.94,261.23,260.94,261.13,7028.0,260.94,261.23,260.94,261.13,7028.0
2023-10-13 13:25:00,261.11,261.11,260.61,260.64,2310.0,261.11,261.11,260.61,260.64,2310.0
2023-10-13 13:30:00,260.45,260.59,260.4,260.59,1487.0,260.45,260.59,260.4,260.59,1487.0
2023-10-13 13:35:00,260.63,260.64,260.5,260.51,1200.0,260.63,260.64,260.5,260.51,1200.0
2023-10-13 13:40:00,260.69,261.45,260.66,261.24,3211.0,260.69,261.45,260.66,261.24,3211.0
2023-10-13 13:45:00,261.28,261.36,261.01,261.05,1550.0,261.28,261.36,261.01,261.05,1550.0
2023-10-13 13:50:00,261.06,261.27,261.06,261.1,1634.0,261.06,261.27,261.06,261.1,1634.0
2023-10-13 13:55:00,261.02,261.15,260.93,261.05,2200.0,261.02,261.15,260.93,261.05,2200.0
2023-10-13 14:00:00,261.02,261.36,261.02,261.22,2500.0,261.02,261.36,261.02,261.22,2500.0
2023-10-13 14:05:00,261.19,261.65,261.18,261.2,2360.0,261.19,261.65,261.18,261.2,2360.0
2023-10-13 14:10:00,261.27,261.38,261.19,261.2,1000.0,261.27,261.38,261.19,261.2,1000.0
2023-10-13 14:15:00,261.12,261.73,260.99,261.72,5709.0,261.12,261.73,260.99,261.72,5709.0
2023-10-13 14:20:00,261.85,261.85,261.48,261.49,3233.0,261.85,261.85,261.48,261.49,3233.0
2023-10-13 14:25:00,261.45,261.47,261.36,261.43,2455.0,261.45,261.47,261.36,261.43,2455.0
2023-10-13 14:30:00,261.48,261.66,261.44,261.47,2439.0,261.48,261.66,261.44,261.47,2439.0
2023-10-13 14:35:00,261.48,261.52,260.95,261.07,1300.0,261.48,261.52,260.95,261.07,1300.0
2023-10-13 14:40:00,260.96,261.09,260.9,260.9,1801.0,260.96,261.09,260.9,260.9,1801.0
2023-10-13 14:45:00,260.9,260.96,260.64,260.94,3600.0,260.9,260.96,260.64,260.94,3600.0
2023-10-13 14:50:00,260.95,261.37,260.95,261.37,3803.0,260.95,261.37,260.95,261.37,3803.0
2023-10-13 14:55:00,261.45,261.45,261.21,261.27,1473.0,261.45,261.45,261.21,261.27,1473.0
2023-10-13 15:00:00,261.18,261.63,261.07,261.5,14100.0,261.18,261.63,261.07,261.5,14100.0
2023-10-13 15:05:00,261.51,261.67,261.31,261.6,4642.0,261.51,261.67,261.31,261.6,4642.0
2023-10-13 15:10:00,261.55,262.03,261.55,261.94,7700.0,261.55,262.03,261.55,261.94,7700.0
2023-10-13 15:15:00,261.75,261.85,261.37,261.38,1600.0,261.75,261.85,261.37,261.38,1600.0
2023-10-13 15:20:00,261.38,261.42,261.11,261.11,2754.0,261.38,261.42,261.11,261.11,2754.0
2023-10-13 15:25:00,261.21,261.37,261.11,261.37,5148.0,261.21,261.37,261.11,261.37,5148.0
2023-10-13 15:30:00,261.38,261.45,261.23,261.39,10407.0,261.38,261.45,261.23,261.39,10407.0
2023-10-13 15:35:00,261.33,261.39,261.14,261.28,16810.0,261.33,261.39,261.14,261.28,16810.0
2023-10-13 15:40:00,261.22,261.24,261.06,261.16,6938.0,261.22,261.24,261.06,261.16,6938.0
2023-10-13 15:45:00,261.16,261.54,261.16,261.54,8235.0,261.16,261.54,261.16,261.54,8235.0
2023-10-13 15:50:00,261.4,262.07,261.37,262.07,20490.0,261.4,262.07,261.37,262.07,20490.0
2023-10-13 15:55:00,262.0,262.35,261.89,262.26,48641.0,262.0,262.35,261.89,262.26,48641.0
2023-10-16 09:30:00,262.04,262.59,261.22,261.85,22053.0,262.04,262.59,261.22,261.85,22053.0
2023-10-16 09:35:00,261.96,262.74,261.76,262.74,11104.0,261.96,262.74,261.76,262.74,11104.0
2023-10-16 09:40:00,262.77,263.55,262.64,263.08,11994.0,262.77,263.55,262.64,263.08,11994.0
2023-10-16 09:45:00,262.89,263.72,262.59,263.46,5395.0,262.89,263.72,262.59,263.46,5395.0
2023-10-16 09:50:00,263.7,264.26,262.79,263.5,10555.0,263.7,264.26,262.79,263.5,10555.0
2023-10-16 09:55:00,263.65,264.59,263.65,264.19,6119.0,263.65,264.59,263.65,264.19,6119.0
2023-10-16 10:00:00,264.1,264.88,264.07,264.25,6354.0,264.1,264.88,264.07,264.25,6354.0
2023-10-16 10:05:00,264.06,264.32,264.01,264.15,5142.0,264.06,264.32,264.01,264.15,5142.0
2023-10-16 10:10:00,264.16,264.55,264.01,264.29,5169.0,264.16,264.55,264.01,264.29,5169.0
2023-10-16 10:15:00,264.53,264.74,264.36,264.74,5045.0,264.53,264.74,264.36,264.74,5045.0
2023-10-16 10:20:00,264.74,264.86,264.63,264.8,1938.0,264.74,264.86,264.63,264.8,1938.0
2023-10-16 10:25:00,264.95,265.08,264.8,265.0,8474.0,264.95,265.08,264.8,265.0,8474.0
2023-10-16 10:30:00,265.02,265.78,265.02,265.25,10263.0,265.02,265.78,265.02,265.25,10263.0
2023-10-16 10:35:00,265.2,265.38,264.71,264.96,5298.0,265.2,265.38,264.71,264.96,5298.0
2023-10-16 10:40:00,265.16,265.31,264.89,265.18,5140.0,265.16,265.31,264.89,265.18,5140.0
2023-10-16 10:45:00,265.11,265.72,265.11,265.72,1800.0,265.11,265.72,265.11,265.72,1800.0
2023-10-16 10:50:00,265.66,266.24,265.66,266.24,5623.0,265.66,266.24,265.66,266.24,5623.0
2023-10-16 10:55:00,266.29,266.68,266.24,266.54,3723.0,266.29,266.68,266.24,266.54,3723.0
2023-10-16 11:00:00,266.54,266.84,266.24,266.25,6682.0,266.54,266.84,266.24,266.25,6682.0
2023-10-16 11:05:00,266.23,266.3,265.64,265.69,8671.0,266.23,266.3,265.64,265.69,8671.0
2023-10-16 11:10:00,265.69,265.82,265.28,265.28,5990.0,265.69,265.82,265.28,265.28,5990.0
2023-10-16 11:15:00,265.41,265.69,265.34,265.69,2482.0,265.41,265.69,265.34,265.69,2482.0
2023-10-16 11:20:00,265.71,265.71,265.29,265.32,6030.0,265.71,265.71,265.29,265.32,6030.0
2023-10-16 11:25:00,265.46,265.93,265.37,265.83,2000.0,265.46,265.93,265.37,265.83,2000.0
2023-10-16 11:30:00,266.0,266.05,265.56,265.83,8283.0,266.0,266.05,265.56,265.83,8283.0
2023-10-16 11:35:00,265.85,266.13,265.73,266.12,10195.0,265.85,266.13,265.73,266.12,10195.0
2023-10-16 11:40:00,266.2,266.45,265.84,266.45,7055.0,266.2,266.45,265.84,266.45,7055.0
2023-10-16 11:45:00,266.46,266.54,266.29,266.54,4481.0,266.46,266.54,266.29,266.54,4481.0
2023-10-16 11:50:00,266.44,266.9,266.44,266.9,12284.0,266.44,266.9,266.44,266.9,12284.0
2023-10-16 11:55:00,266.91,267.14,266.84,267.1,3639.0,266.91,267.14,266.84,267.1,3639.0
2023-10-16 12:00:00,267.11,267.3,267.07,267.16,6066.0,267.11,267.3,267.07,267.16,6066.0
2023-10-16 12:05:00,267.15,267.43,267.01,267.38,9773.0,267.15,267.43,267.01,267.38,9773.0
2023-10-16 12:10:00,267.39,267.53,267.16,267.19,5206.0,267.39,267.53,267.16,267.19,5206.0
2023-10-16 12:15:00,267.29,267.74,267.23,267.74,4015.0,267.29,267.74,267.23,267.74,4015.0
2023-10-16 12:20:00,267.73,267.74,267.5,267.73,3134.0,267.73,267.74,267.5,267.73,3134.0
2023-10-16 12:25:00,267.66,267.74,267.63,267.68,1956.0,267.66,267.74,267.63,267.68,1956.0
2023-10-16 12:30:00,267.63,267.78,267.61,267.71,2650.0,267.63,267.78,267.61,267.71,2650.0
2023-10-16 12:35:00,267.6,268.12,267.57,267.79,12101.0,267.6,268.12,267.57,267.79,12101.0
2023-10-16 12:40:00,267.75,267.76,267.63,267.67,2337.0,267.75,267.76,267.63,267.67,2337.0
2023-10-16 12:45:00,267.68,267.94,267.6,267.85,5000.0,267.68,267.94,267.6,267.85,5000.0
2023-10-16 12:50:00,267.85,268.02,267.81,268.0,3400.0,267.85,268.02,267.81,268.0,3400.0
2023-10-16 12:55:00,267.99,268.25,267.93,268.25,4555.0,267.99,268.25,267.93,268.25,4555.0
2023-10-16 13:00:00,268.19,268.56,268.15,268.49,4348.0,268.19,268.56,268.15,268.49,4348.0
2023-10-16 13:05:00,268.61,268.69,268.48,268.69,2200.0,268.61,268.69,268.48,268.69,2200.0
2023-10-16 13:10:00,268.69,268.75,268.33,268.33,6221.0,268.69,268.75,268.33,268.33,6221.0
2023-10-16 13:15:00,268.43,268.47,268.25,268.29,2550.0,268.43,268.47,268.25,268.29,2550.0
2023-10-16 13:20:00,268.29,268.29,267.63,267.71,3326.0,268.29,268.29,267.63,267.71,3326.0
2023-10-16 13:25:00,267.69,267.93,267.42,267.86,2801.0,267.69,267.93,267.42,267.86,2801.0
2023-10-16 13:30:00,267.86,267.98,267.7,267.7,1917.0,267.86,267.98,267.7,267.7,1917.0
2023-10-16 13:35:00,267.83,268.08,267.8,268.0,7022.0,267.83,268.08,267.8,268.0,7022.0
2023-10-16 13:40:00,268.03,268.25,267.92,268.25,2124.0,268.03,268.25,267.92,268.25,2124.0
2023-10-16 13:45:00,268.22,268.33,268.06,268.18,11428.0,268.22,268.33,268.06,268.18,11428.0
2023-10-16 13:50:00,268.27,268.69,268.26,268.62,5762.0,268.27,268.69,268.26,268.62,5762.0
2023-10-16 13:55:00,268.61,268.68,268.44,268.45,6030.0,268.61,268.68,268.44,268.45,6030.0
2023-10-16 14:00:00,268.56,268.62,268.18,268.25,6217.0,268.56,268.62,268.18,268.25,6217.0
2023-10-16 14:05:00,268.29,268.46,268.29,268.43,1100.0,268.29,268.46,268.29,268.43,1100.0
2023-10-16 14:10:00,268.5,268.5,268.16,268.16,1800.0,268.5,268.5,268.16,268.16,1800.0
2023-10-16 14:15:00,268.16,268.18,267.78,267.86,1547.0,268.16,268.18,267.78,267.86,1547.0
2023-10-16 14:20:00,267.84,267.92,267.52,267.63,3282.0,267.84,267.92,267.52,267.63,3282.0
2023-10-16 14:25:00,267.71,267.73,267.64,267.65,1263.0,267.71,267.73,267.64,267.65,1263.0
2023-10-16 14:30:00,267.56,267.74,267.56,267.65,2734.0,267.56,267.74,267.56,267.65,2734.0
2023-10-16 14:35:00,267.65,267.88,267.64,267.79,3127.0,267.65,267.88,267.64,267.79,3127.0
2023-10-16 14:40:00,267.86,268.1,267.85,268.03,2400.0,267.86,268.1,267.85,268.03,2400.0
2023-10-16 14:45:00,268.1,268.19,268.02,268.18,1600.0,268.1,268.19,268.02,268.18,1600.0
2023-10-16 14:50:00,268.1,268.17,267.99,268.01,2900.0,268.1,268.17,267.99,268.01,2900.0
2023-10-16 14:55:00,268.06,268.14,267.99,268.08,2768.0,268.06,268.14,267.99,268.08,2768.0
2023-10-16 15:00:00,268.15,268.16,267.87,267.88,4021.0,268.15,268.16,267.87,267.88,4021.0
2023-10-16 15:05:00,267.94,268.02,267.72,267.96,10786.0,267.94,268.02,267.72,267.96,10786.0
2023-10-16 15:10:00,267.96,268.19,267.95,268.14,3643.0,267.96,268.19,267.95,268.14,3643.0
2023-10-16 15:15:00,268.2,268.48,268.2,268.4,3706.0,268.2,268.48,268.2,268.4,3706.0
2023-10-16 15:20:00,268.44,268.63,268.21,268.21,8771.0,268.44,268.63,268.21,268.21,8771.0
2023-10-16 15:25:00,268.29,268.67,268.28,268.67,2800.0,268.29,268.67,268.28,268.67,2800.0
2023-10-16 15:30:00,268.67,268.72,268.5,268.59,6094.0,268.67,268.72,268.5,268.59,6094.0
2023-10-16 15:35:00,268.59,268.63,268.49,268.53,5111.0,268.59,268.63,268.49,268.53,5111.0
2023-10-16 15:40:00,268.63,268.7,268.44,268.44,7347.0,268.63,268.7,268.44,268.44,7347.0
2023-10-16 15:45:00,268.41,268.74,268.32,268.71,27115.0,268.41,268.74,268.32,268.71,27115.0
2023-10-16 15:50:00,268.68,268.68,268.17,268.29,24451.0,268.68,268.68,268.17,268.29,24451.0
2023-10-16 15:55:00,268.25,268.48,267.83,267.93,49218.0,268.25,268.48,267.83,267.93,49218.0
2023-10-17 09:30:00,268.15,269.44,266.96,269.19,18924.0,268.15,269.44,266.96,269.19,18924.0
2023-10-17 09:35:00,268.72,268.72,267.23,267.69,6615.0,268.72,268.72,267.23,267.69,6615.0
2023-10-17 09:40:00,267.99,268.06,267.72,267.84,1023.0,267.99,268.06,267.72,267.84,1023.0
2023-10-17 09:45:00,267.92,268.19,267.45,267.74,2988.0,267.92,268.19,267.45,267.74,2988.0
2023-10-17 09:50:00,267.76,268.52,267.52,268.2,1667.0,267.76,268.52,267.52,268.2,1667.0
2023-10-17 09:55:00,267.92,267.92,267.55,267.55,400.0,267.92,267.92,267.55,267.55,400.0
2023-10-17 10:00:00,267.4,267.66,266.87,267.48,7122.0,267.4,267.66,266.87,267.48,7122.0
2023-10-17 10:05:00,267.26,267.47,266.99,267.36,3142.0,267.26,267.47,266.99,267.36,3142.0
2023-10-17 10:10:00,267.32,267.98,267.32,267.85,1350.0,267.32,267.98,267.32,267.85,1350.0
2023-10-17 10:15:00,267.94,268.15,267.92,267.93,5502.0,267.94,268.15,267.92,267.93,5502.0
2023-10-17 10:20:00,267.83,267.83,267.45,267.49,3318.0,267.83,267.83,267.45,267.49,3318.0
2023-10-17 10:25:00,267.51,267.52,267.21,267.28,1400.0,267.51,267.52,267.21,267.28,1400.0
2023-10-17 10:30:00,267.28,267.28,266.64,266.69,4543.0,267.28,267.28,266.64,266.69,4543.0
2023-10-17 10:35:00,266.88,267.37,266.88,267.12,2880.0,266.88,267.37,266.88,267.12,2880.0
2023-10-17 10:40:00,267.04,267.26,266.83,266.97,3873.0,267.04,267.26,266.83,266.97,3873.0
2023-10-17 10:45:00,267.06,267.18,266.24,266.46,4151.0,267.06,267.18,266.24,266.46,4151.0
2023-10-17 10:50:00,266.34,266.7,265.73,265.75,3886.0,266.34,266.7,265.73,265.75,3886.0
2023-10-17 10:55:00,265.73,266.37,265.73,266.2,6049.0,265.73,266.37,265.73,266.2,6049.0
2023-10-17 11:00:00,266.27,266.39,266.23,266.32,2601.0,266.27,266.39,266.23,266.32,2601.0
2023-10-17 11:05:00,266.32,266.33,266.2,266.21,1220.0,266.32,266.33,266.2,266.21,1220.0
2023-10-17 11:10:00,266.32,266.89,266.32,266.89,4154.0,266.32,266.89,266.32,266.89,4154.0
2023-10-17 11:15:00,266.92,267.31,266.9,267.19,2552.0,266.92,267.31,266.9,267.19,2552.0
2023-10-17 11:20:00,266.96,267.46,266.88,267.31,2525.0,266.96,267.46,266.88,267.31,2525.0
2023-10-17 11:25:00,267.3,267.58,267.3,267.5,4404.0,267.3,267.58,267.3,267.5,4404.0
2023-10-17 11:30:00,267.49,267.78,267.47,267.49,5099.0,267.49,267.78,267.47,267.49,5099.0
2023-10-17 11:35:00,267.38,267.87,267.38,267.86,2155.0,267.38,267.87,267.38,267.86,2155.0
2023-10-17 11:40:00,267.76,267.91,267.7,267.87,1403.0,267.76,267.91,267.7,267.87,1403.0
2023-10-17 11:45:00,267.82,268.53,267.73,268.53,4143.0,267.82,268.53,267.73,268.53,4143.0
2023-10-17 11:50:00,268.69,268.69,268.45,268.45,800.0,268.69,268.69,268.45,268.45,800.0
2023-10-17 11:55:00,268.44,268.58,268.36,268.4,1615.0,268.44,268.58,268.36,268.4,1615.0
2023-10-17 12:00:00,268.59,268.86,268.59,268.7,3200.0,268.59,268.86,268.59,268.7,3200.0
2023-10-17 12:05:00,268.59,268.84,268.46,268.6,3635.0,268.59,268.84,268.46,268.6,3635.0
2023-10-17 12:10:00,268.67,268.67,268.42,268.57,1500.0,268.67,268.67,268.42,268.57,1500.0
2023-10-17 12:15:00,268.71,268.95,268.62,268.92,2700.0,268.71,268.95,268.62,268.92,2700.0
2023-10-17 12:20:00,268.86,268.99,268.75,268.75,1663.0,268.86,268.99,268.75,268.75,1663.0
2023-10-17 12:25:00,268.75,268.99,268.69,268.74,2678.0,268.75,268.99,268.69,268.74,2678.0
2023-10-17 12:30:00,268.75,268.88,268.59,268.88,2845.0,268.75,268.88,268.59,268.88,2845.0
2023-10-17 12:35:00,268.81,268.85,268.55,268.66,1980.0,268.81,268.85,268.55,268.66,1980.0
2023-10-17 12:40:00,268.67,268.91,268.67,268.86,2251.0,268.67,268.91,268.67,268.86,2251.0
2023-10-17 12:45:00,268.86,268.86,268.16,268.33,1873.0,268.86,268.86,268.16,268.33,1873.0
2023-10-17 12:50:00,268.24,268.41,268.01,268.28,2000.0,268.24,268.41,268.01,268.28,2000.0
2023-10-17 12:55:00,268.42,268.75,268.25,268.44,2352.0,268.42,268.75,268.25,268.44,2352.0
2023-10-17 13:00:00,268.31,268.7,268.16,268.53,2334.0,268.31,268.7,268.16,268.53,2334.0
2023-10-17 13:05:00,268.7,268.7,268.32,268.63,1720.0,268.7,268.7,268.32,268.63,1720.0
2023-10-17 13:10:00,268.61,268.61,268.35,268.47,2300.0,268.61,268.61,268.35,268.47,2300.0
2023-10-17 13:15:00,268.6,268.67,268.45,268.67,2700.0,268.6,268.67,268.45,268.67,2700.0
2023-10-17 13:20:00,268.59,268.8,268.59,268.71,1560.0,268.59,268.8,268.59,268.71,1560.0
2023-10-17 13:25:00,268.62,268.71,268.39,268.6,2461.0,268.62,268.71,268.39,268.6,2461.0
2023-10-17 13:30:00,268.53,268.53,267.69,267.69,2688.0,268.53,268.53,267.69,267.69,2688.0
2023-10-17 13:35:00,267.68,267.68,267.43,267.54,2582.0,267.68,267.68,267.43,267.54,2582.0
2023-10-17 13:40:00,267.52,267.52,267.32,267.52,1639.0,267.52,267.52,267.32,267.52,1639.0
2023-10-17 13:45:00,267.38,267.58,267.27,267.28,913.0,267.38,267.58,267.27,267.28,913.0
2023-10-17 13:50:00,267.28,267.28,266.88,267.11,3337.0,267.28,267.28,266.88,267.11,3337.0
2023-10-17 13:55:00,266.95,267.31,266.95,267.18,1576.0,266.95,267.31,266.95,267.18,1576.0
2023-10-17 14:00:00,267.33,267.39,267.2,267.2,1300.0,267.33,267.39,267.2,267.2,1300.0
2023-10-17 14:05:00,267.29,267.32,267.17,267.27,1812.0,267.29,267.32,267.17,267.27,1812.0
2023-10-17 14:10:00,267.26,267.29,267.12,267.13,1812.0,267.26,267.29,267.12,267.13,1812.0
2023-10-17 14:15:00,267.17,267.47,267.1,267.11,4719.0,267.17,267.47,267.1,267.11,4719.0
2023-10-17 14:20:00,267.16,267.36,267.04,267.04,4706.0,267.16,267.36,267.04,267.04,4706.0
2023-10-17 14:25:00,266.92,267.23,266.92,267.19,2300.0,266.92,267.23,266.92,267.19,2300.0
2023-10-17 14:30:00,267.31,267.31,267.12,267.12,1540.0,267.31,267.31,267.12,267.12,1540.0
2023-10-17 14:35:00,267.18,267.18,266.93,267.02,1600.0,267.18,267.18,266.93,267.02,1600.0
2023-10-17 14:40:00,266.92,267.17,266.76,266.85,2226.0,266.92,267.17,266.76,266.85,2226.0
2023-10-17 14:45:00,266.98,267.1,266.93,267.09,1680.0,266.98,267.1,266.93,267.09,1680.0
2023-10-17 14:50:00,267.07,267.12,266.84,266.85,2802.0,267.07,267.12,266.84,266.85,2802.0
2023-10-17 14:55:00,266.71,267.0,266.65,266.94,1735.0,266.71,267.0,266.65,266.94,1735.0
2023-10-17 15:00:00,266.92,267.04,266.73,266.81,1910.0,266.92,267.04,266.73,266.81,1910.0
2023-10-17 15:05:00,266.88,267.36,266.73,267.33,4110.0,266.88,267.36,266.73,267.33,4110.0
2023-10-17 15:10:00,267.33,267.45,267.19,267.35,3785.0,267.33,267.45,267.19,267.35,3785.0
2023-10-17 15:15:00,267.44,267.46,267.17,267.37,2380.0,267.44,267.46,267.17,267.37,2380.0
2023-10-17 15:20:00,267.46,267.46,267.08,267.15,2585.0,267.46,267.46,267.08,267.15,2585.0
2023-10-17 15:25:00,267.07,267.59,267.07,267.5,3967.0,267.07,267.59,267.07,267.5,3967.0
2023-10-17 15:30:00,267.54,267.54,267.19,267.2,2932.0,267.54,267.54,267.19,267.2,2932.0
2023-10-17 15:35:00,267.2,267.38,267.17,267.31,2351.0,267.2,267.38,267.17,267.31,2351.0
2023-10-17 15:40:00,267.31,267.44,267.14,267.22,6845.0,267.31,267.44,267.14,267.22,6845.0
2023-10-17 15:45:00,267.15,267.48,267.15,267.45,5500.0,267.15,267.48,267.15,267.45,5500.0
2023-10-17 15:50:00,267.48,267.98,267.34,267.9,9629.0,267.48,267.98,267.34,267.9,9629.0
2023-10-17 15:55:00,268.04,268.04,267.25,267.44,27526.0,268.04,268.04,267.25,267.44,27526.0
2023-10-18 09:30:00,266.68,266.88,265.21,265.21,8440.0,266.68,266.88,265.21,265.21,8440.0
2023-10-18 09:35:00,265.48,266.43,265.24,266.43,4062.0,265.48,266.43,265.24,266.43,4062.0
2023-10-18 09:40:00,266.42,267.04,266.26,267.02,6711.0,266.42,267.04,266.26,267.02,6711.0
2023-10-18 09:45:00,267.28,267.28,266.02,266.63,8429.0,267.28,267.28,266.02,266.63,8429.0
2023-10-18 09:50:00,266.67,266.8,266.23,266.23,4518.0,266.67,266.8,266.23,266.23,4518.0
2023-10-18 09:55:00,266.28,266.78,266.28,266.78,3153.0,266.28,266.78,266.28,266.78,3153.0
2023-10-18 10:00:00,266.82,266.98,266.35,266.61,2752.0,266.82,266.98,266.35,266.61,2752.0
2023-10-18 10:05:00,266.48,266.86,266.32,266.86,2959.0,266.48,266.86,266.32,266.86,2959.0
2023-10-18 10:10:00,266.67,266.9,266.47,266.86,4493.0,266.67,266.9,266.47,266.86,4493.0
2023-10-18 10:15:00,266.87,267.46,266.8,267.36,3945.0,266.87,267.46,266.8,267.36,3945.0
2023-10-18 10:20:00,267.48,267.64,267.21,267.41,2400.0,267.48,267.64,267.21,267.41,2400.0
2023-10-18 10:25:00,267.46,267.46,266.72,266.73,3006.0,267.46,267.46,266.72,266.73,3006.0
2023-10-18 10:30:00,266.71,267.49,266.71,267.48,3685.0,266.71,267.49,266.71,267.48,3685.0
2023-10-18 10:35:00,267.35,267.49,267.21,267.27,1000.0,267.35,267.49,267.21,267.27,1000.0
2023-10-18 10:40:00,267.45,267.48,266.88,267.04,2800.0,267.45,267.48,266.88,267.04,2800.0
2023-10-18 10:45:00,267.04,267.25,266.92,267.24,2934.0,267.04,267.25,266.92,267.24,2934.0
2023-10-18 10:50:00,267.34,267.52,267.16,267.16,6509.0,267.34,267.52,267.16,267.16,6509.0
2023-10-18 10:55:00,267.13,267.2,266.64,266.84,21328.0,267.13,267.2,266.64,266.84,21328.0
2023-10-18 11:00:00,267.05,267.07,266.71,266.83,3936.0,267.05,267.07,266.71,266.83,3936.0
2023-10-18 11:05:00,266.76,266.8,266.61,266.71,2789.0,266.76,266.8,266.61,266.71,2789.0
2023-10-18 11:10:00,266.7,266.96,266.49,266.96,2801.0,266.7,266.96,266.49,266.96,2801.0
2023-10-18 11:15:00,266.98,267.38,266.97,267.32,1800.0,266.98,267.38,266.97,267.32,1800.0
2023-10-18 11:20:00,267.28,267.95,267.26,267.84,2951.0,267.28,267.95,267.26,267.84,2951.0
2023-10-18 11:25:00,267.96,268.15,267.49,267.49,5905.0,267.96,268.15,267.49,267.49,5905.0
2023-10-18 11:30:00,267.29,267.38,266.91,266.93,4606.0,267.29,267.38,266.91,266.93,4606.0
2023-10-18 11:35:00,266.9,267.1,266.77,266.85,2974.0,266.9,267.1,266.77,266.85,2974.0
2023-10-18 11:40:00,266.7,266.74,266.21,266.61,6300.0,266.7,266.74,266.21,266.61,6300.0
2023-10-18 11:45:00,266.61,266.84,266.56,266.78,5200.0,266.61,266.84,266.56,266.78,5200.0
2023-10-18 11:50:00,266.74,266.76,266.5,266.6,3400.0,266.74,266.76,266.5,266.6,3400.0
2023-10-18 11:55:00,266.49,266.6,266.17,266.26,19208.0,266.49,266.6,266.17,266.26,19208.0
2023-10-18 12:00:00,266.26,266.45,265.89,266.45,16650.0,266.26,266.45,265.89,266.45,16650.0
2023-10-18 12:05:00,266.33,266.77,266.0,266.58,15655.0,266.33,266.77,266.0,266.58,15655.0
2023-10-18 12:10:00,266.48,266.49,265.79,265.83,4402.0,266.48,266.49,265.79,265.83,4402.0
2023-10-18 12:15:00,265.64,265.96,265.62,265.76,2800.0,265.64,265.96,265.62,265.76,2800.0
2023-10-18 12:20:00,265.75,265.75,265.41,265.65,1019.0,265.75,265.75,265.41,265.65,1019.0
2023-10-18 12:25:00,265.86,266.23,265.85,266.02,1879.0,265.86,266.23,265.85,266.02,1879.0
2023-10-18 12:30:00,266.17,266.45,266.17,266.36,13969.0,266.17,266.45,266.17,266.36,13969.0
2023-10-18 12:35:00,266.31,266.44,266.12,266.32,1971.0,266.31,266.44,266.12,266.32,1971.0
2023-10-18 12:40:00,266.32,266.36,266.02,266.17,2754.0,266.32,266.36,266.02,266.17,2754.0
2023-10-18 12:45:00,266.08,266.1,265.8,265.8,2024.0,266.08,266.1,265.8,265.8,2024.0
2023-10-18 12:50:00,265.77,265.84,265.21,265.35,2500.0,265.77,265.84,265.21,265.35,2500.0
2023-10-18 12:55:00,265.34,265.58,265.27,265.56,3176.0,265.34,265.58,265.27,265.56,3176.0
2023-10-18 13:00:00,265.5,266.51,265.49,266.3,10878.0,265.5,266.51,265.49,266.3,10878.0
2023-10-18 13:05:00,266.4,266.75,266.36,266.54,20265.0,266.4,266.75,266.36,266.54,20265.0
2023-10-18 13:10:00,266.65,267.57,266.59,267.57,22800.0,266.65,267.57,266.59,267.57,22800.0
2023-10-18 13:15:00,267.43,267.62,266.92,266.92,2967.0,267.43,267.62,266.92,266.92,2967.0
2023-10-18 13:20:00,266.9,266.9,266.28,266.28,2449.0,266.9,266.9,266.28,266.28,2449.0
2023-10-18 13:25:00,266.44,266.45,266.15,266.24,2407.0,266.44,266.45,266.15,266.24,2407.0
2023-10-18 13:30:00,266.15,266.15,265.25,265.34,2171.0,266.15,266.15,265.25,265.34,2171.0
2023-10-18 13:35:00,265.08,265.08,264.31,264.46,4600.0,265.08,265.08,264.31,264.46,4600.0
2023-10-18 13:40:00,264.51,264.81,264.44,264.67,4113.0,264.51,264.81,264.44,264.67,4113.0
2023-10-18 13:45:00,264.67,264.91,264.67,264.84,7884.0,264.67,264.91,264.67,264.84,7884.0
2023-10-18 13:50:00,264.84,265.24,264.69,265.24,4090.0,264.84,265.24,264.69,265.24,4090.0
2023-10-18 13:55:00,265.23,265.59,265.23,265.58,3632.0,265.23,265.59,265.23,265.58,3632.0
2023-10-18 14:00:00,265.69,265.76,265.42,265.76,3980.0,265.69,265.76,265.42,265.76,3980.0
2023-10-18 14:05:00,265.86,266.19,265.37,265.96,2914.0,265.86,266.19,265.37,265.96,2914.0
2023-10-18 14:10:00,265.93,265.93,265.61,265.76,1100.0,265.93,265.93,265.61,265.76,1100.0
2023-10-18 14:15:00,265.63,265.63,265.32,265.34,2600.0,265.63,265.63,265.32,265.34,2600.0
2023-10-18 14:20:00,265.32,265.46,265.09,265.09,5050.0,265.32,265.46,265.09,265.09,5050.0
2023-10-18 14:25:00,265.3,265.35,264.68,265.19,8055.0,265.3,265.35,264.68,265.19,8055.0
2023-10-18 14:30:00,265.19,265.44,265.14,265.23,3336.0,265.19,265.44,265.14,265.23,3336.0
2023-10-18 14:35:00,265.16,265.16,264.9,264.98,2782.0,265.16,265.16,264.9,264.98,2782.0
2023-10-18 14:40:00,264.89,264.98,264.43,264.66,15821.0,264.89,264.98,264.43,264.66,15821.0
2023-10-18 14:45:00,264.72,264.72,264.5,264.5,1701.0,264.72,264.72,264.5,264.5,1701.0
2023-10-18 14:50:00,264.55,264.55,264.26,264.29,1793.0,264.55,264.55,264.26,264.29,1793.0
2023-10-18 14:55:00,264.29,264.38,264.2,264.33,5725.0,264.29,264.38,264.2,264.33,5725.0
2023-10-18 15:00:00,264.27,264.28,263.94,264.17,3470.0,264.27,264.28,263.94,264.17,3470.0
2023-10-18 15:05:00,264.21,264.5,264.1,264.44,3474.0,264.21,264.5,264.1,264.44,3474.0
2023-10-18 15:10:00,264.39,264.79,264.39,264.79,2437.0,264.39,264.79,264.39,264.79,2437.0
2023-10-18 15:15:00,264.76,264.77,263.78,264.07,22365.0,264.76,264.77,263.78,264.07,22365.0
2023-10-18 15:20:00,264.16,264.37,263.89,264.18,11606.0,264.16,264.37,263.89,264.18,11606.0
2023-10-18 15:25:00,264.2,264.22,263.95,263.96,2317.0,264.2,264.22,263.95,263.96,2317.0
2023-10-18 15:30:00,263.97,264.14,263.69,263.69,7175.0,263.97,264.14,263.69,263.69,7175.0
2023-10-18 15:35:00,263.75,263.93,263.68,263.72,3836.0,263.75,263.93,263.68,263.72,3836.0
2023-10-18 15:40:00,263.69,263.94,263.66,263.89,8291.0,263.69,263.94,263.66,263.89,8291.0
2023-10-18 15:45:00,263.89,263.89,263.31,263.75,15073.0,263.89,263.89,263.31,263.75,15073.0
2023-10-18 15:50:00,263.65,264.11,263.65,263.67,12233.0,263.65,264.11,263.65,263.67,12233.0
2023-10-18 15:55:00,263.78,263.89,263.47,263.49,46735.0,263.78,263.89,263.47,263.49,46735.0
2023-10-19 09:30:00,263.1,263.45,261.56,262.0,6471.0,263.1,263.45,261.56,262.0,6471.0
2023-10-19 09:35:00,261.53,262.35,261.53,262.32,10142.0,261.53,262.35,261.53,262.32,10142.0
2023-10-19 09:40:00,262.37,262.71,261.73,262.06,11723.0,262.37,262.71,261.73,262.06,11723.0
2023-10-19 09:45:00,261.96,262.31,261.96,262.3,1019.0,261.96,262.31,261.96,262.3,1019.0
2023-10-19 09:50:00,262.19,262.26,261.41,261.41,4380.0,262.19,262.26,261.41,261.41,4380.0
2023-10-19 09:55:00,261.6,262.04,261.0,262.04,13363.0,261.6,262.04,261.0,262.04,13363.0
2023-10-19 10:00:00,261.41,261.71,261.04,261.04,2923.0,261.41,261.71,261.04,261.04,2923.0
2023-10-19 10:05:00,261.04,261.04,259.94,259.94,5107.0,261.04,261.04,259.94,259.94,5107.0
2023-10-19 10:10:00,260.02,260.35,259.05,259.36,7750.0,260.02,260.35,259.05,259.36,7750.0
2023-10-19 10:15:00,259.43,259.43,258.18,258.31,5433.0,259.43,259.43,258.18,258.31,5433.0
2023-10-19 10:20:00,258.54,259.0,258.52,258.76,3617.0,258.54,259.0,258.52,258.76,3617.0
2023-10-19 10:25:00,258.76,258.98,258.4,258.41,5055.0,258.76,258.98,258.4,258.41,5055.0
2023-10-19 10:30:00,258.23,258.35,257.69,257.87,9073.0,258.23,258.35,257.69,257.87,9073.0
2023-10-19 10:35:00,257.9,257.9,257.34,257.53,16400.0,257.9,257.9,257.34,257.53,16400.0
2023-10-19 10:40:00,257.45,257.47,256.32,256.32,4700.0,257.45,257.47,256.32,256.32,4700.0
2023-10-19 10:45:00,256.4,256.88,256.22,256.79,6075.0,256.4,256.88,256.22,256.79,6075.0
2023-10-19 10:50:00,256.75,257.01,256.57,256.92,5639.0,256.75,257.01,256.57,256.92,5639.0
2023-10-19 10:55:00,256.81,256.9,256.1,256.23,10012.0,256.81,256.9,256.1,256.23,10012.0
2023-10-19 11:00:00,256.32,257.13,256.18,256.93,10382.0,256.32,257.13,256.18,256.93,10382.0
2023-10-19 11:05:00,257.1,257.22,257.0,257.07,3005.0,257.1,257.22,257.0,257.07,3005.0
2023-10-19 11:10:00,257.07,257.1,256.52,256.62,2807.0,257.07,257.1,256.52,256.62,2807.0
2023-10-19 11:15:00,256.62,257.56,256.52,257.56,6016.0,256.62,257.56,256.52,257.56,6016.0
2023-10-19 11:20:00,257.35,257.98,257.34,257.91,4140.0,257.35,257.98,257.34,257.91,4140.0
2023-10-19 11:25:00,257.84,258.21,257.71,257.81,5216.0,257.84,258.21,257.71,257.81,5216.0
2023-10-19 11:30:00,257.81,258.47,257.8,258.47,7497.0,257.81,258.47,257.8,258.47,7497.0
2023-10-19 11:35:00,258.46,258.57,257.56,257.56,6359.0,258.46,258.57,257.56,257.56,6359.0
2023-10-19 11:40:00,257.75,258.29,257.75,258.29,3861.0,257.75,258.29,257.75,258.29,3861.0
2023-10-19 11:45:00,258.3,258.83,258.24,258.49,11829.0,258.3,258.83,258.24,258.49,11829.0
2023-10-19 11:50:00,258.59,258.6,258.18,258.27,4248.0,258.59,258.6,258.18,258.27,4248.0
2023-10-19 11:55:00,258.18,258.4,258.12,258.25,3756.0,258.18,258.4,258.12,258.25,3756.0
2023-10-19 12:00:00,258.12,259.36,257.9,259.15,12401.0,258.12,259.36,257.9,259.15,12401.0
2023-10-19 12:05:00,259.2,259.33,258.7,259.2,3873.0,259.2,259.33,258.7,259.2,3873.0
2023-10-19 12:10:00,259.18,259.32,258.69,258.82,3170.0,259.18,259.32,258.69,258.82,3170.0
2023-10-19 12:15:00,258.78,259.41,258.78,259.4,3773.0,258.78,259.41,258.78,259.4,3773.0
2023-10-19 12:20:00,259.46,259.9,259.35,259.52,9113.0,259.46,259.9,259.35,259.52,9113.0
2023-10-19 12:25:00,259.45,259.46,257.86,258.08,5777.0,259.45,259.46,257.86,258.08,5777.0
2023-10-19 12:30:00,258.14,258.65,257.98,257.99,4380.0,258.14,258.65,257.98,257.99,4380.0
2023-10-19 12:35:00,257.77,257.77,257.3,257.64,2491.0,257.77,257.77,257.3,257.64,2491.0
2023-10-19 12:40:00,257.78,258.03,257.55,257.86,2361.0,257.78,258.03,257.55,257.86,2361.0
2023-10-19 12:45:00,257.92,258.73,257.9,258.56,3605.0,257.92,258.73,257.9,258.56,3605.0
2023-10-19 12:50:00,258.78,259.86,258.71,259.69,4425.0,258.78,259.86,258.71,259.69,4425.0
2023-10-19 12:55:00,259.48,260.38,259.48,260.33,3409.0,259.48,260.38,259.48,260.33,3409.0
2023-10-19 13:00:00,260.34,260.78,260.33,260.57,6249.0,260.34,260.78,260.33,260.57,6249.0
2023-10-19 13:05:00,260.64,260.81,260.48,260.59,2900.0,260.64,260.81,260.48,260.59,2900.0
2023-10-19 13:10:00,260.6,260.69,260.25,260.32,6630.0,260.6,260.69,260.25,260.32,6630.0
2023-10-19 13:15:00,260.13,260.51,260.11,260.36,6278.0,260.13,260.51,260.11,260.36,6278.0
2023-10-19 13:20:00,260.36,260.36,259.44,259.61,4248.0,260.36,260.36,259.44,259.61,4248.0
2023-10-19 13:25:00,259.55,259.95,259.37,259.81,3354.0,259.55,259.95,259.37,259.81,3354.0
2023-10-19 13:30:00,259.81,259.83,259.52,259.52,2088.0,259.81,259.83,259.52,259.52,2088.0
2023-10-19 13:35:00,259.56,259.56,258.95,258.99,4187.0,259.56,259.56,258.95,258.99,4187.0
2023-10-19 13:40:00,258.96,258.98,258.75,258.91,1300.0,258.96,258.98,258.75,258.91,1300.0
2023-10-19 13:45:00,258.94,258.98,258.55,258.63,2051.0,258.94,258.98,258.55,258.63,2051.0
2023-10-19 13:50:00,258.53,258.69,258.39,258.6,2790.0,258.53,258.69,258.39,258.6,2790.0
2023-10-19 13:55:00,258.59,259.14,258.59,259.06,4528.0,258.59,259.14,258.59,259.06,4528.0
2023-10-19 14:00:00,259.02,259.34,258.97,259.25,3043.0,259.02,259.34,258.97,259.25,3043.0
2023-10-19 14:05:00,259.25,259.25,258.54,258.55,3046.0,259.25,259.25,258.54,258.55,3046.0
2023-10-19 14:10:00,258.62,258.64,258.49,258.64,1100.0,258.62,258.64,258.49,258.64,1100.0
2023-10-19 14:15:00,258.63,258.8,258.52,258.64,4128.0,258.63,258.8,258.52,258.64,4128.0
2023-10-19 14:20:00,258.63,258.75,258.37,258.61,3182.0,258.63,258.75,258.37,258.61,3182.0
2023-10-19 14:25:00,258.55,258.77,258.55,258.77,1475.0,258.55,258.77,258.55,258.77,1475.0
2023-10-19 14:30:00,258.74,258.74,258.23,258.23,1744.0,258.74,258.74,258.23,258.23,1744.0
2023-10-19 14:35:00,258.22,258.34,257.95,258.14,1871.0,258.22,258.34,257.95,258.14,1871.0
2023-10-19 14:40:00,258.33,258.37,257.52,257.54,5191.0,258.33,258.37,257.52,257.54,5191.0
2023-10-19 14:45:00,257.55,257.71,257.48,257.63,2150.0,257.55,257.71,257.48,257.63,2150.0
2023-10-19 14:50:00,257.63,257.7,257.13,257.26,4570.0,257.63,257.7,257.13,257.26,4570.0
2023-10-19 14:55:00,257.34,257.77,257.32,257.57,3332.0,257.34,257.77,257.32,257.57,3332.0
2023-10-19 15:00:00,257.57,257.84,257.47,257.79,2300.0,257.57,257.84,257.47,257.79,2300.0
2023-10-19 15:05:00,257.64,257.65,257.45,257.49,2217.0,257.64,257.65,257.45,257.49,2217.0
2023-10-19 15:10:00,257.46,257.73,257.46,257.65,3492.0,257.46,257.73,257.46,257.65,3492.0
2023-10-19 15:15:00,257.57,257.79,257.0,257.0,8256.0,257.57,257.79,257.0,257.0,8256.0
2023-10-19 15:20:00,257.11,257.16,256.93,257.03,5659.0,257.11,257.16,256.93,257.03,5659.0
2023-10-19 15:25:00,256.88,256.94,256.63,256.88,5968.0,256.88,256.94,256.63,256.88,5968.0
2023-10-19 15:30:00,256.94,257.23,256.9,257.1,8530.0,256.94,257.23,256.9,257.1,8530.0
2023-10-19 15:35:00,256.96,257.3,256.95,257.0,5814.0,256.96,257.3,256.95,257.0,5814.0
2023-10-19 15:40:00,256.94,257.01,256.31,256.46,9360.0,256.94,257.01,256.31,256.46,9360.0
2023-10-19 15:45:00,256.49,257.21,256.41,257.11,18619.0,256.49,257.21,256.41,257.11,18619.0
2023-10-19 15:50:00,257.02,257.82,256.92,257.69,36370.0,257.02,257.82,256.92,257.69,36370.0
2023-10-19 15:55:00,257.53,257.65,257.14,257.31,46161.0,257.53,257.65,257.14,257.31,46161.0
2023-10-20 09:30:00,258.01,258.01,255.46,256.55,48093.0,258.01,258.01,255.46,256.55,48093.0
2023-10-20 09:35:00,256.56,257.67,255.62,256.76,4753.0,256.56,257.67,255.62,256.76,4753.0
2023-10-20 09:40:00,257.1,258.74,257.1,258.23,8294.0,257.1,258.74,257.1,258.23,8294.0
2023-10-20 09:45:00,257.89,258.27,257.45,257.57,4100.0,257.89,258.27,257.45,257.57,4100.0
2023-10-20 09:50:00,257.84,258.06,257.16,257.68,4511.0,257.84,258.06,257.16,257.68,4511.0
2023-10-20 09:55:00,257.81,258.16,257.51,257.9,3894.0,257.81,258.16,257.51,257.9,3894.0
2023-10-20 10:00:00,257.67,257.67,256.52,256.66,5085.0,257.67,257.67,256.52,256.66,5085.0
2023-10-20 10:05:00,256.66,257.23,256.5,257.16,6627.0,256.66,257.23,256.5,257.16,6627.0
2023-10-20 10:10:00,257.12,257.12,256.56,256.8,3725.0,257.12,257.12,256.56,256.8,3725.0
2023-10-20 10:15:00,256.84,257.21,256.69,256.81,6627.0,256.84,257.21,256.69,256.81,6627.0
2023-10-20 10:20:00,256.79,257.02,256.27,256.58,10714.0,256.79,257.02,256.27,256.58,10714.0
2023-10-20 10:25:00,256.6,257.21,256.46,256.77,7224.0,256.6,257.21,256.46,256.77,7224.0
2023-10-20 10:30:00,256.59,257.64,256.36,257.64,7527.0,256.59,257.64,256.36,257.64,7527.0
2023-10-20 10:35:00,257.44,257.59,256.62,256.62,4906.0,257.44,257.59,256.62,256.62,4906.0
2023-10-20 10:40:00,256.63,257.02,256.54,256.77,4256.0,256.63,257.02,256.54,256.77,4256.0
2023-10-20 10:45:00,256.69,257.58,256.69,257.48,6067.0,256.69,257.58,256.69,257.48,6067.0
2023-10-20 10:50:00,257.5,258.15,257.43,257.81,3032.0,257.5,258.15,257.43,257.81,3032.0
2023-10-20 10:55:00,257.99,258.53,257.78,258.53,5016.0,257.99,258.53,257.78,258.53,5016.0
2023-10-20 11:00:00,258.54,258.9,258.51,258.76,2490.0,258.54,258.9,258.51,258.76,2490.0
2023-10-20 11:05:00,258.82,258.97,258.59,258.74,4234.0,258.82,258.97,258.59,258.74,4234.0
2023-10-20 11:10:00,258.73,259.58,258.61,259.58,3390.0,258.73,259.58,258.61,259.58,3390.0
2023-10-20 11:15:00,259.59,259.88,259.33,259.55,8873.0,259.59,259.88,259.33,259.55,8873.0
2023-10-20 11:20:00,259.54,260.12,259.41,260.12,3722.0,259.54,260.12,259.41,260.12,3722.0
2023-10-20 11:25:00,259.92,260.37,259.71,260.15,26548.0,259.92,260.37,259.71,260.15,26548.0
2023-10-20 11:30:00,260.13,260.25,259.05,259.4,14860.0,260.13,260.25,259.05,259.4,14860.0
2023-10-20 11:35:00,259.52,259.63,259.18,259.48,4992.0,259.52,259.63,259.18,259.48,4992.0
2023-10-20 11:40:00,259.35,259.56,259.2,259.21,7387.0,259.35,259.56,259.2,259.21,7387.0
2023-10-20 11:45:00,259.21,259.77,259.09,259.67,4867.0,259.21,259.77,259.09,259.67,4867.0
2023-10-20 11:50:00,259.69,259.98,259.39,259.74,1853.0,259.69,259.98,259.39,259.74,1853.0
2023-10-20 11:55:00,259.85,260.05,259.69,259.93,5672.0,259.85,260.05,259.69,259.93,5672.0
2023-10-20 12:00:00,259.96,260.18,259.62,259.62,2818.0,259.96,260.18,259.62,259.62,2818.0
2023-10-20 12:05:00,259.71,259.72,259.59,259.72,752.0,259.71,259.72,259.59,259.72,752.0
2023-10-20 12:10:00,259.71,260.14,259.71,259.85,7806.0,259.71,260.14,259.71,259.85,7806.0
2023-10-20 12:15:00,259.76,259.97,259.21,259.21,8632.0,259.76,259.97,259.21,259.21,8632.0
2023-10-20 12:20:00,259.28,260.08,259.24,260.08,4126.0,259.28,260.08,259.24,260.08,4126.0
2023-10-20 12:25:00,260.03,260.4,259.89,259.98,5106.0,260.03,260.4,259.89,259.98,5106.0
2023-10-20 12:30:00,260.05,260.37,260.01,260.01,5116.0,260.05,260.37,260.01,260.01,5116.0
2023-10-20 12:35:00,260.13,260.27,259.97,260.01,2050.0,260.13,260.27,259.97,260.01,2050.0
2023-10-20 12:40:00,260.26,260.36,259.87,259.96,3985.0,260.26,260.36,259.87,259.96,3985.0
2023-10-20 12:45:00,260.05,260.36,259.94,260.22,2348.0,260.05,260.36,259.94,260.22,2348.0
2023-10-20 12:50:00,260.14,260.27,260.09,260.2,3845.0,260.14,260.27,260.09,260.2,3845.0
2023-10-20 12:55:00,260.26,260.28,259.84,259.92,5586.0,260.26,260.28,259.84,259.92,5586.0
2023-10-20 13:00:00,259.88,260.02,259.37,259.57,4149.0,259.88,260.02,259.37,259.57,4149.0
2023-10-20 13:05:00,259.58,259.66,259.45,259.45,1940.0,259.58,259.66,259.45,259.45,1940.0
2023-10-20 13:10:00,259.57,259.86,259.43,259.56,2200.0,259.57,259.86,259.43,259.56,2200.0
2023-10-20 13:15:00,259.55,260.32,259.44,260.32,2600.0,259.55,260.32,259.44,260.32,2600.0
2023-10-20 13:20:00,260.31,260.42,259.99,260.07,5149.0,260.31,260.42,259.99,260.07,5149.0
2023-10-20 13:25:00,260.13,260.4,259.84,260.1,4442.0,260.13,260.4,259.84,260.1,4442.0
2023-10-20 13:30:00,260.1,260.36,259.99,260.21,2783.0,260.1,260.36,259.99,260.21,2783.0
2023-10-20 13:35:00,260.18,260.3,260.15,260.15,700.0,260.18,260.3,260.15,260.15,700.0
2023-10-20 13:40:00,260.14,260.5,260.06,260.5,3210.0,260.14,260.5,260.06,260.5,3210.0
2023-10-20 13:45:00,260.35,260.45,259.59,259.59,9245.0,260.35,260.45,259.59,259.59,9245.0
2023-10-20 13:50:00,259.69,259.85,259.41,259.65,2619.0,259.69,259.85,259.41,259.65,2619.0
2023-10-20 13:55:00,259.84,259.84,259.58,259.61,1071.0,259.84,259.84,259.58,259.61,1071.0
2023-10-20 14:00:00,259.62,259.76,259.37,259.46,3156.0,259.62,259.76,259.37,259.46,3156.0
2023-10-20 14:05:00,259.5,259.54,259.15,259.35,3642.0,259.5,259.54,259.15,259.35,3642.0
2023-10-20 14:10:00,259.31,259.47,259.07,259.47,2973.0,259.31,259.47,259.07,259.47,2973.0
2023-10-20 14:15:00,259.38,259.47,259.24,259.37,2100.0,259.38,259.47,259.24,259.37,2100.0
2023-10-20 14:20:00,259.36,259.36,259.04,259.15,708.0,259.36,259.36,259.04,259.15,708.0
2023-10-20 14:25:00,259.18,259.19,258.95,259.16,2591.0,259.18,259.19,258.95,259.16,2591.0
2023-10-20 14:30:00,259.18,259.29,258.95,259.22,4232.0,259.18,259.29,258.95,259.22,4232.0
2023-10-20 14:35:00,259.29,259.29,258.87,259.0,2880.0,259.29,259.29,258.87,259.0,2880.0
2023-10-20 14:40:00,258.98,258.99,258.77,258.83,2398.0,258.98,258.99,258.77,258.83,2398.0
2023-10-20 14:45:00,259.0,259.17,258.71,258.91,2806.0,259.0,259.17,258.71,258.91,2806.0
2023-10-20 14:50:00,258.99,259.02,258.81,258.92,4935.0,258.99,259.02,258.81,258.92,4935.0
2023-10-20 14:55:00,258.93,259.11,258.71,258.72,4310.0,258.93,259.11,258.71,258.72,4310.0
2023-10-20 15:00:00,258.8,259.0,258.7,258.75,1822.0,258.8,259.0,258.7,258.75,1822.0
2023-10-20 15:05:00,258.81,258.91,258.46,258.48,4797.0,258.81,258.91,258.46,258.48,4797.0
2023-10-20 15:10:00,258.37,258.57,258.1,258.41,2564.0,258.37,258.57,258.1,258.41,2564.0
2023-10-20 15:15:00,258.34,258.93,258.26,258.93,3114.0,258.34,258.93,258.26,258.93,3114.0
2023-10-20 15:20:00,258.87,258.91,258.55,258.56,5030.0,258.87,258.91,258.55,258.56,5030.0
2023-10-20 15:25:00,258.55,258.89,258.25,258.78,4678.0,258.55,258.89,258.25,258.78,4678.0
2023-10-20 15:30:00,258.98,259.04,258.61,258.76,9055.0,258.98,259.04,258.61,258.76,9055.0
2023-10-20 15:35:00,258.68,258.88,258.58,258.7,4690.0,258.68,258.88,258.58,258.7,4690.0
2023-10-20 15:40:00,258.61,258.61,258.12,258.19,5109.0,258.61,258.61,258.12,258.19,5109.0
2023-10-20 15:45:00,257.95,258.46,257.91,258.38,8135.0,257.95,258.46,257.91,258.38,8135.0
2023-10-20 15:50:00,258.46,258.79,257.58,257.6,36962.0,258.46,258.79,257.58,257.6,36962.0
2023-10-20 15:55:00,257.58,257.96,257.29,257.45,59761.0,257.58,257.96,257.29,257.45,59761.0
2023-10-23 09:30:00,256.34,256.34,254.02,254.02,12193.0,256.34,256.34,254.02,254.02,12193.0
2023-10-23 09:35:00,254.19,254.95,254.04,254.69,7409.0,254.19,254.95,254.04,254.69,7409.0
2023-10-23 09:40:00,254.38,254.38,253.37,253.97,5766.0,254.38,254.38,253.37,253.97,5766.0
2023-10-23 09:45:00,254.02,254.35,253.64,254.35,6645.0,254.02,254.35,253.64,254.35,6645.0
2023-10-23 09:50:00,254.22,254.78,253.97,254.78,2225.0,254.22,254.78,253.97,254.78,2225.0
2023-10-23 09:55:00,254.77,255.22,254.4,254.59,3829.0,254.77,255.22,254.4,254.59,3829.0
2023-10-23 10:00:00,254.52,254.74,253.84,253.94,3156.0,254.52,254.74,253.84,253.94,3156.0
2023-10-23 10:05:00,253.76,254.16,253.66,253.83,3009.0,253.76,254.16,253.66,253.83,3009.0
2023-10-23 10:10:00,253.78,254.31,253.77,254.19,3300.0,253.78,254.31,253.77,254.19,3300.0
2023-10-23 10:15:00,254.01,254.37,253.9,254.16,2821.0,254.01,254.37,253.9,254.16,2821.0
2023-10-23 10:20:00,254.01,254.24,253.88,253.92,1800.0,254.01,254.24,253.88,253.92,1800.0
2023-10-23 10:25:00,253.92,254.44,253.6,254.1,3000.0,253.92,254.44,253.6,254.1,3000.0
2023-10-23 10:30:00,254.06,254.06,253.34,253.59,2936.0,254.06,254.06,253.34,253.59,2936.0
2023-10-23 10:35:00,253.71,254.01,253.42,254.01,2833.0,253.71,254.01,253.42,254.01,2833.0
2023-10-23 10:40:00,254.18,254.2,253.72,253.82,2867.0,254.18,254.2,253.72,253.82,2867.0
2023-10-23 10:45:00,253.89,253.89,253.44,253.45,3100.0,253.89,253.89,253.44,253.45,3100.0
2023-10-23 10:50:00,253.62,254.02,253.47,253.48,4107.0,253.62,254.02,253.47,253.48,4107.0
2023-10-23 10:55:00,253.77,253.98,253.54,253.98,2004.0,253.77,253.98,253.54,253.98,2004.0
2023-10-23 11:00:00,254.05,254.35,253.33,253.44,7375.0,254.05,254.35,253.33,253.44,7375.0
2023-10-23 11:05:00,253.33,253.61,253.25,253.25,5346.0,253.33,253.61,253.25,253.25,5346.0
2023-10-23 11:10:00,253.42,253.78,253.26,253.75,4324.0,253.42,253.78,253.26,253.75,4324.0
2023-10-23 11:15:00,253.8,253.91,253.51,253.54,3877.0,253.8,253.91,253.51,253.54,3877.0
2023-10-23 11:20:00,253.55,254.09,253.48,253.72,3273.0,253.55,254.09,253.48,253.72,3273.0
2023-10-23 11:25:00,253.9,254.09,253.41,253.53,2900.0,253.9,254.09,253.41,253.53,2900.0
2023-10-23 11:30:00,253.57,253.83,253.39,253.69,6692.0,253.57,253.83,253.39,253.69,6692.0
2023-10-23 11:35:00,253.83,254.42,253.67,254.42,1806.0,253.83,254.42,253.67,254.42,1806.0
2023-10-23 11:40:00,254.42,254.52,254.29,254.52,1936.0,254.42,254.52,254.29,254.52,1936.0
2023-10-23 11:45:00,254.53,254.53,253.52,253.52,3187.0,254.53,254.53,253.52,253.52,3187.0
2023-10-23 11:50:00,253.59,254.42,253.59,254.05,2459.0,253.59,254.42,253.59,254.05,2459.0
2023-10-23 11:55:00,254.08,254.48,254.0,254.48,1800.0,254.08,254.48,254.0,254.48,1800.0
2023-10-23 12:00:00,254.44,254.6,254.28,254.6,4250.0,254.44,254.6,254.28,254.6,4250.0
2023-10-23 12:05:00,254.5,254.58,254.3,254.42,1900.0,254.5,254.58,254.3,254.42,1900.0
2023-10-23 12:10:00,254.37,254.42,254.09,254.16,3325.0,254.37,254.42,254.09,254.16,3325.0
2023-10-23 12:15:00,254.0,254.21,253.66,253.77,3600.0,254.0,254.21,253.66,253.77,3600.0
2023-10-23 12:20:00,253.7,253.9,253.4,253.9,12328.0,253.7,253.9,253.4,253.9,12328.0
2023-10-23 12:25:00,253.95,254.1,253.83,254.08,2200.0,253.95,254.1,253.83,254.08,2200.0
2023-10-23 12:30:00,254.17,254.17,253.75,253.85,3473.0,254.17,254.17,253.75,253.85,3473.0
2023-10-23 12:35:00,253.88,254.04,253.83,253.84,3000.0,253.88,254.04,253.83,253.84,3000.0
2023-10-23 12:40:00,253.92,253.97,253.52,253.52,2285.0,253.92,253.97,253.52,253.52,2285.0
2023-10-23 12:45:00,253.65,253.66,253.32,253.49,6243.0,253.65,253.66,253.32,253.49,6243.0
2023-10-23 12:50:00,253.55,253.84,253.55,253.79,1910.0,253.55,253.84,253.55,253.79,1910.0
2023-10-23 12:55:00,253.79,254.35,253.79,254.34,1335.0,253.79,254.35,253.79,254.34,1335.0
2023-10-23 13:00:00,254.27,254.29,253.68,253.79,2761.0,254.27,254.29,253.68,253.79,2761.0
2023-10-23 13:05:00,254.02,254.03,253.81,253.82,1408.0,254.02,254.03,253.81,253.82,1408.0
2023-10-23 13:10:00,253.81,253.81,253.35,253.55,3604.0,253.81,253.81,253.35,253.55,3604.0
2023-10-23 13:15:00,253.62,253.68,252.91,253.02,3362.0,253.62,253.68,252.91,253.02,3362.0
2023-10-23 13:20:00,253.05,253.18,252.73,253.04,5126.0,253.05,253.18,252.73,253.04,5126.0
2023-10-23 13:25:00,253.06,253.06,252.67,252.72,10145.0,253.06,253.06,252.67,252.72,10145.0
2023-10-23 13:30:00,252.68,252.75,252.43,252.46,4300.0,252.68,252.75,252.43,252.46,4300.0
2023-10-23 13:35:00,252.57,252.85,252.46,252.54,10033.0,252.57,252.85,252.46,252.54,10033.0
2023-10-23 13:40:00,252.62,252.76,252.48,252.51,5410.0,252.62,252.76,252.48,252.51,5410.0
2023-10-23 13:45:00,252.58,252.9,252.43,252.79,9586.0,252.58,252.9,252.43,252.79,9586.0
2023-10-23 13:50:00,252.68,252.73,252.34,252.52,2794.0,252.68,252.73,252.34,252.52,2794.0
2023-10-23 13:55:00,252.56,252.59,252.15,252.17,5885.0,252.56,252.59,252.15,252.17,5885.0
2023-10-23 14:00:00,252.16,252.61,252.16,252.37,3700.0,252.16,252.61,252.16,252.37,3700.0
2023-10-23 14:05:00,252.52,253.05,252.52,253.01,2850.0,252.52,253.05,252.52,253.01,2850.0
2023-10-23 14:10:00,252.88,252.88,252.54,252.58,2627.0,252.88,252.88,252.54,252.58,2627.0
2023-10-23 14:15:00,252.56,252.56,252.11,252.11,1700.0,252.56,252.56,252.11,252.11,1700.0
2023-10-23 14:20:00,252.05,252.3,251.88,252.27,5230.0,252.05,252.3,251.88,252.27,5230.0
2023-10-23 14:25:00,252.2,252.3,252.07,252.09,6574.0,252.2,252.3,252.07,252.09,6574.0
2023-10-23 14:30:00,252.14,252.33,251.91,251.91,4104.0,252.14,252.33,251.91,251.91,4104.0
2023-10-23 14:35:00,251.98,252.48,251.97,252.39,7691.0,251.98,252.48,251.97,252.39,7691.0
2023-10-23 14:40:00,252.39,252.83,252.3,252.58,2228.0,252.39,252.83,252.3,252.58,2228.0
2023-10-23 14:45:00,252.39,252.54,252.23,252.39,1200.0,252.39,252.54,252.23,252.39,1200.0
2023-10-23 14:50:00,252.46,252.5,252.26,252.39,3142.0,252.46,252.5,252.26,252.39,3142.0
2023-10-23 14:55:00,252.4,253.19,252.24,252.89,11770.0,252.4,253.19,252.24,252.89,11770.0
2023-10-23 15:00:00,252.92,253.64,252.88,253.53,16735.0,252.92,253.64,252.88,253.53,16735.0
2023-10-23 15:05:00,253.5,253.73,253.12,253.21,10530.0,253.5,253.73,253.12,253.21,10530.0
2023-10-23 15:10:00,253.32,253.33,252.89,252.99,9880.0,253.32,253.33,252.89,252.99,9880.0
2023-10-23 15:15:00,252.99,253.21,252.82,253.13,5057.0,252.99,253.21,252.82,253.13,5057.0
2023-10-23 15:20:00,253.07,253.24,252.51,252.65,7583.0,253.07,253.24,252.51,252.65,7583.0
2023-10-23 15:25:00,252.69,253.01,252.62,252.7,5901.0,252.69,253.01,252.62,252.7,5901.0
2023-10-23 15:30:00,252.62,253.04,252.59,253.04,7408.0,252.62,253.04,252.59,253.04,7408.0
2023-10-23 15:35:00,253.03,253.03,252.68,252.84,7192.0,253.03,253.03,252.68,252.84,7192.0
2023-10-23 15:40:00,252.82,253.6,252.76,253.46,12747.0,252.82,253.6,252.76,253.46,12747.0
2023-10-23 15:45:00,253.42,254.17,253.42,254.17,16140.0,253.42,254.17,253.42,254.17,16140.0
2023-10-23 15:50:00,254.11,254.39,253.61,253.62,32663.0,254.11,254.39,253.61,253.62,32663.0
2023-10-23 15:55:00,253.74,254.02,253.15,253.25,60379.0,253.74,254.02,253.15,253.25,60379.0
2023-10-24 09:30:00,253.42,255.4,253.42,255.28,7984.0,253.42,255.4,253.42,255.28,7984.0
2023-10-24 09:35:00,255.52,255.53,254.94,255.12,1300.0,255.52,255.53,254.94,255.12,1300.0
2023-10-24 09:40:00,254.99,255.15,254.67,254.67,960.0,254.99,255.15,254.67,254.67,960.0
2023-10-24 09:45:00,254.09,254.09,253.37,253.42,700.0,254.09,254.09,253.37,253.42,700.0
2023-10-24 09:50:00,253.74,254.0,252.88,254.0,4757.0,253.74,254.0,252.88,254.0,4757.0
2023-10-24 09:55:00,254.2,254.2,253.87,253.99,1100.0,254.2,254.2,253.87,253.99,1100.0
2023-10-24 10:00:00,254.03,254.12,253.22,253.22,1733.0,254.03,254.12,253.22,253.22,1733.0
2023-10-24 10:05:00,252.85,253.21,252.85,253.21,1336.0,252.85,253.21,252.85,253.21,1336.0
2023-10-24 10:10:00,253.26,253.62,252.77,252.77,3468.0,253.26,253.62,252.77,252.77,3468.0
2023-10-24 10:15:00,252.78,253.4,252.48,252.48,8403.0,252.78,253.4,252.48,252.48,8403.0
2023-10-24 10:20:00,252.65,252.76,252.28,252.55,3952.0,252.65,252.76,252.28,252.55,3952.0
2023-10-24 10:25:00,252.39,252.55,252.22,252.32,2201.0,252.39,252.55,252.22,252.32,2201.0
2023-10-24 10:30:00,252.36,252.55,251.64,251.64,5975.0,252.36,252.55,251.64,251.64,5975.0
2023-10-24 10:35:00,251.82,252.1,251.51,252.03,8419.0,251.82,252.1,251.51,252.03,8419.0
2023-10-24 10:40:00,252.02,252.09,251.8,252.02,2415.0,252.02,252.09,251.8,252.02,2415.0
2023-10-24 10:45:00,252.15,252.46,252.05,252.36,4631.0,252.15,252.46,252.05,252.36,4631.0
2023-10-24 10:50:00,252.51,252.51,251.99,252.1,5207.0,252.51,252.51,251.99,252.1,5207.0
2023-10-24 10:55:00,252.25,252.3,251.56,251.76,4022.0,252.25,252.3,251.56,251.76,4022.0
2023-10-24 11:00:00,251.79,251.87,251.21,251.66,6185.0,251.79,251.87,251.21,251.66,6185.0
2023-10-24 11:05:00,251.58,251.65,251.34,251.51,4401.0,251.58,251.65,251.34,251.51,4401.0
2023-10-24 11:10:00,251.4,251.63,251.26,251.49,3768.0,251.4,251.63,251.26,251.49,3768.0
2023-10-24 11:15:00,251.56,251.8,251.42,251.69,4830.0,251.56,251.8,251.42,251.69,4830.0
2023-10-24 11:20:00,251.72,251.72,251.34,251.39,3200.0,251.72,251.72,251.34,251.39,3200.0
2023-10-24 11:25:00,251.2,251.57,251.1,251.1,3400.0,251.2,251.57,251.1,251.1,3400.0
2023-10-24 11:30:00,251.13,251.28,250.97,251.0,7320.0,251.13,251.28,250.97,251.0,7320.0
2023-10-24 11:35:00,251.01,251.45,250.99,251.28,5038.0,251.01,251.45,250.99,251.28,5038.0
2023-10-24 11:40:00,251.31,251.58,251.17,251.3,1600.0,251.31,251.58,251.17,251.3,1600.0
2023-10-24 11:45:00,251.44,251.47,251.16,251.18,1400.0,251.44,251.47,251.16,251.18,1400.0
2023-10-24 11:50:00,251.16,251.27,250.85,251.19,5100.0,251.16,251.27,250.85,251.19,5100.0
2023-10-24 11:55:00,251.02,251.4,250.91,251.22,6177.0,251.02,251.4,250.91,251.22,6177.0
2023-10-24 12:00:00,251.39,251.45,251.0,251.19,2900.0,251.39,251.45,251.0,251.19,2900.0
2023-10-24 12:05:00,251.19,251.19,250.88,251.06,4095.0,251.19,251.19,250.88,251.06,4095.0
2023-10-24 12:10:00,250.86,250.91,250.66,250.67,27650.0,250.86,250.91,250.66,250.67,27650.0
2023-10-24 12:15:00,250.66,250.67,249.76,249.83,17284.0,250.66,250.67,249.76,249.83,17284.0
2023-10-24 12:20:00,249.72,249.96,249.4,249.48,3097.0,249.72,249.96,249.4,249.48,3097.0
2023-10-24 12:25:00,249.48,250.04,249.48,249.84,3678.0,249.48,250.04,249.48,249.84,3678.0
2023-10-24 12:30:00,249.62,250.2,249.61,250.09,2600.0,249.62,250.2,249.61,250.09,2600.0
2023-10-24 12:35:00,250.11,250.11,249.6,249.96,2300.0,250.11,250.11,249.6,249.96,2300.0
2023-10-24 12:40:00,250.15,250.15,249.91,250.07,1800.0,250.15,250.15,249.91,250.07,1800.0
2023-10-24 12:45:00,250.06,250.06,249.9,250.0,1000.0,250.06,250.06,249.9,250.0,1000.0
2023-10-24 12:50:00,250.05,250.05,249.57,249.58,1645.0,250.05,250.05,249.57,249.58,1645.0
2023-10-24 12:55:00,249.63,250.12,249.59,249.99,3088.0,249.63,250.12,249.59,249.99,3088.0
2023-10-24 13:00:00,249.91,250.53,249.91,250.4,4709.0,249.91,250.53,249.91,250.4,4709.0
2023-10-24 13:05:00,250.4,250.61,250.31,250.56,1950.0,250.4,250.61,250.31,250.56,1950.0
2023-10-24 13:10:00,250.37,250.63,250.25,250.63,2372.0,250.37,250.63,250.25,250.63,2372.0
2023-10-24 13:15:00,250.48,250.48,250.29,250.41,3634.0,250.48,250.48,250.29,250.41,3634.0
2023-10-24 13:20:00,250.46,250.62,250.42,250.44,3380.0,250.46,250.62,250.42,250.44,3380.0
2023-10-24 13:25:00,250.47,250.85,250.41,250.83,3279.0,250.47,250.85,250.41,250.83,3279.0
2023-10-24 13:30:00,250.76,251.22,250.76,251.22,2300.0,250.76,251.22,250.76,251.22,2300.0
2023-10-24 13:35:00,251.22,251.22,251.04,251.2,2980.0,251.22,251.22,251.04,251.2,2980.0
2023-10-24 13:40:00,251.13,251.24,251.05,251.05,1484.0,251.13,251.24,251.05,251.05,1484.0
2023-10-24 13:45:00,251.0,251.67,250.88,251.54,6047.0,251.0,251.67,250.88,251.54,6047.0
2023-10-24 13:50:00,251.76,251.76,251.41,251.46,1440.0,251.76,251.76,251.41,251.46,1440.0
2023-10-24 13:55:00,251.35,251.45,251.15,251.35,3905.0,251.35,251.45,251.15,251.35,3905.0
2023-10-24 14:00:00,251.31,251.57,251.2,251.25,3600.0,251.31,251.57,251.2,251.25,3600.0
2023-10-24 14:05:00,251.33,251.34,251.28,251.3,800.0,251.33,251.34,251.28,251.3,800.0
2023-10-24 14:10:00,251.22,251.22,251.0,251.1,1701.0,251.22,251.22,251.0,251.1,1701.0
2023-10-24 14:15:00,251.24,251.81,251.04,251.26,7964.0,251.24,251.81,251.04,251.26,7964.0
2023-10-24 14:20:00,251.15,251.35,251.1,251.34,1718.0,251.15,251.35,251.1,251.34,1718.0
2023-10-24 14:25:00,251.42,251.63,251.33,251.45,1530.0,251.42,251.63,251.33,251.45,1530.0
2023-10-24 14:30:00,251.57,251.63,251.33,251.42,4400.0,251.57,251.63,251.33,251.42,4400.0
2023-10-24 14:35:00,251.44,251.53,251.41,251.51,1910.0,251.44,251.53,251.41,251.51,1910.0
2023-10-24 14:40:00,251.52,251.87,251.42,251.76,3200.0,251.52,251.87,251.42,251.76,3200.0
2023-10-24 14:45:00,251.98,252.0,251.72,252.0,2308.0,251.98,252.0,251.72,252.0,2308.0
2023-10-24 14:50:00,251.97,252.0,251.81,251.96,5409.0,251.97,252.0,251.81,251.96,5409.0
2023-10-24 14:55:00,251.86,252.0,251.56,251.57,3300.0,251.86,252.0,251.56,251.57,3300.0
2023-10-24 15:00:00,251.58,251.98,251.53,251.8,3453.0,251.58,251.98,251.53,251.8,3453.0
2023-10-24 15:05:00,251.7,252.0,251.57,251.88,3648.0,251.7,252.0,251.57,251.88,3648.0
2023-10-24 15:10:00,251.87,252.01,251.76,251.88,2412.0,251.87,252.01,251.76,251.88,2412.0
2023-10-24 15:15:00,251.93,252.16,251.92,252.1,1500.0,251.93,252.16,251.92,252.1,1500.0
2023-10-24 15:20:00,252.08,252.6,252.08,252.59,5002.0,252.08,252.6,252.08,252.59,5002.0
2023-10-24 15:25:00,252.76,252.83,252.65,252.83,1538.0,252.76,252.83,252.65,252.83,1538.0
2023-10-24 15:30:00,252.81,252.81,252.35,252.53,6565.0,252.81,252.81,252.35,252.53,6565.0
2023-10-24 15:35:00,252.48,252.9,252.37,252.89,5520.0,252.48,252.9,252.37,252.89,5520.0
2023-10-24 15:40:00,252.87,252.88,252.63,252.67,6096.0,252.87,252.88,252.63,252.67,6096.0
2023-10-24 15:45:00,252.67,252.7,252.15,252.16,13305.0,252.67,252.7,252.15,252.16,13305.0
2023-10-24 15:50:00,252.11,252.29,251.98,252.12,17825.0,252.11,252.29,251.98,252.12,17825.0
2023-10-24 15:55:00,252.16,252.39,252.09,252.11,33457.0,252.16,252.39,252.09,252.11,33457.0
2023-10-25 09:30:00,249.89,250.74,249.5,250.29,7253.0,249.89,250.74,249.5,250.29,7253.0
2023-10-25 09:35:00,250.42,250.55,250.13,250.55,400.0,250.42,250.55,250.13,250.55,400.0
2023-10-25 09:40:00,250.21,250.21,249.0,249.15,1602.0,250.21,250.21,249.0,249.15,1602.0
2023-10-25 09:45:00,249.56,249.56,248.0,248.02,10239.0,249.56,249.56,248.0,248.02,10239.0
2023-10-25 09:50:00,248.13,249.26,248.02,248.25,10544.0,248.13,249.26,248.02,248.25,10544.0
2023-10-25 09:55:00,248.24,248.27,247.27,247.71,13313.0,248.24,248.27,247.27,247.71,13313.0
2023-10-25 10:00:00,247.23,247.46,246.93,247.46,2423.0,247.23,247.46,246.93,247.46,2423.0
2023-10-25 10:05:00,246.87,246.87,246.58,246.59,800.0,246.87,246.87,246.58,246.59,800.0
2023-10-25 10:10:00,246.67,246.98,246.51,246.53,5614.0,246.67,246.98,246.51,246.53,5614.0
2023-10-25 10:15:00,246.52,246.52,245.96,246.04,4159.0,246.52,246.52,245.96,246.04,4159.0
2023-10-25 10:20:00,246.04,246.04,244.82,245.18,14407.0,246.04,246.04,244.82,245.18,14407.0
2023-10-25 10:25:00,245.25,245.6,245.19,245.6,1925.0,245.25,245.6,245.19,245.6,1925.0
2023-10-25 10:30:00,245.69,246.19,245.53,245.98,4478.0,245.69,246.19,245.53,245.98,4478.0
2023-10-25 10:35:00,246.18,247.19,246.18,246.86,16368.0,246.18,247.19,246.18,246.86,16368.0
2023-10-25 10:40:00,246.69,246.92,246.3,246.92,3708.0,246.69,246.92,246.3,246.92,3708.0
2023-10-25 10:45:00,247.0,247.68,247.0,247.53,2600.0,247.0,247.68,247.0,247.53,2600.0
2023-10-25 10:50:00,247.58,249.77,247.32,247.79,55578.0,247.58,249.77,247.32,247.79,55578.0
2023-10-25 10:55:00,247.79,248.16,247.37,247.37,4100.0,247.79,248.16,247.37,247.37,4100.0
2023-10-25 11:00:00,247.38,248.87,247.06,248.87,8192.0,247.38,248.87,247.06,248.87,8192.0
2023-10-25 11:05:00,248.58,249.11,247.75,247.78,18131.0,248.58,249.11,247.75,247.78,18131.0
2023-10-25 11:10:00,248.0,248.45,247.35,247.36,5499.0,248.0,248.45,247.35,247.36,5499.0
2023-10-25 11:15:00,247.56,247.74,247.15,247.54,3301.0,247.56,247.74,247.15,247.54,3301.0
2023-10-25 11:20:00,247.49,247.56,247.06,247.3,3883.0,247.49,247.56,247.06,247.3,3883.0
2023-10-25 11:25:00,247.26,247.78,247.16,247.73,5615.0,247.26,247.78,247.16,247.73,5615.0
2023-10-25 11:30:00,247.85,247.86,247.4,247.63,3556.0,247.85,247.86,247.4,247.63,3556.0
2023-10-25 11:35:00,247.51,247.52,247.04,247.52,6041.0,247.51,247.52,247.04,247.52,6041.0
2023-10-25 11:40:00,247.64,247.79,246.97,247.27,3500.0,247.64,247.79,246.97,247.27,3500.0
2023-10-25 11:45:00,247.09,247.62,247.08,247.62,2713.0,247.09,247.62,247.08,247.62,2713.0
2023-10-25 11:50:00,247.5,247.51,247.09,247.41,3800.0,247.5,247.51,247.09,247.41,3800.0
2023-10-25 11:55:00,247.47,247.53,246.55,246.56,10864.0,247.47,247.53,246.55,246.56,10864.0
2023-10-25 12:00:00,246.4,246.55,246.18,246.18,4527.0,246.4,246.55,246.18,246.18,4527.0
2023-10-25 12:05:00,246.28,246.68,246.13,246.49,5803.0,246.28,246.68,246.13,246.49,5803.0
2023-10-25 12:10:00,246.42,246.63,246.33,246.63,1300.0,246.42,246.63,246.33,246.63,1300.0
2023-10-25 12:15:00,246.65,246.9,246.6,246.89,1900.0,246.65,246.9,246.6,246.89,1900.0
2023-10-25 12:20:00,247.04,247.53,246.94,247.46,6088.0,247.04,247.53,246.94,247.46,6088.0
2023-10-25 12:25:00,247.51,247.72,247.23,247.23,2300.0,247.51,247.72,247.23,247.23,2300.0
2023-10-25 12:30:00,247.38,247.68,246.7,246.72,2600.0,247.38,247.68,246.7,246.72,2600.0
2023-10-25 12:35:00,246.7,246.98,246.59,246.97,5264.0,246.7,246.98,246.59,246.97,5264.0
2023-10-25 12:40:00,247.15,247.48,246.86,247.48,5277.0,247.15,247.48,246.86,247.48,5277.0
2023-10-25 12:45:00,247.48,247.48,246.86,246.86,1550.0,247.48,247.48,246.86,246.86,1550.0
2023-10-25 12:50:00,246.83,246.86,246.67,246.67,1000.0,246.83,246.86,246.67,246.67,1000.0
2023-10-25 12:55:00,246.52,246.7,246.5,246.58,1600.0,246.52,246.7,246.5,246.58,1600.0
2023-10-25 13:00:00,246.66,246.88,246.59,246.86,4813.0,246.66,246.88,246.59,246.86,4813.0
2023-10-25 13:05:00,246.91,247.23,246.82,247.23,1400.0,246.91,247.23,246.82,247.23,1400.0
2023-10-25 13:10:00,247.09,247.22,247.09,247.19,1600.0,247.09,247.22,247.09,247.19,1600.0
2023-10-25 13:15:00,247.03,247.16,246.88,247.15,3500.0,247.03,247.16,246.88,247.15,3500.0
2023-10-25 13:20:00,247.18,247.19,246.71,246.72,3355.0,247.18,247.19,246.71,246.72,3355.0
2023-10-25 13:25:00,246.79,246.8,246.23,246.23,3004.0,246.79,246.8,246.23,246.23,3004.0
2023-10-25 13:30:00,246.1,246.12,245.74,245.87,1600.0,246.1,246.12,245.74,245.87,1600.0
2023-10-25 13:35:00,245.88,246.05,245.65,245.68,6550.0,245.88,246.05,245.65,245.68,6550.0
2023-10-25 13:40:00,245.68,245.83,245.68,245.83,500.0,245.68,245.83,245.68,245.83,500.0
2023-10-25 13:45:00,245.69,245.69,245.23,245.49,4143.0,245.69,245.69,245.23,245.49,4143.0
2023-10-25 13:50:00,245.4,245.52,245.24,245.4,3435.0,245.4,245.52,245.24,245.4,3435.0
2023-10-25 13:55:00,245.34,245.34,244.81,244.98,6303.0,245.34,245.34,244.81,244.98,6303.0
2023-10-25 14:00:00,244.79,245.15,244.61,244.61,5011.0,244.79,245.15,244.61,244.61,5011.0
2023-10-25 14:05:00,244.78,245.22,244.73,245.22,900.0,244.78,245.22,244.73,245.22,900.0
2023-10-25 14:10:00,244.98,245.44,244.93,245.44,2823.0,244.98,245.44,244.93,245.44,2823.0
2023-10-25 14:15:00,245.29,245.45,245.26,245.36,2100.0,245.29,245.45,245.26,245.36,2100.0
2023-10-25 14:20:00,245.14,245.45,245.14,245.32,2100.0,245.14,245.45,245.14,245.32,2100.0
2023-10-25 14:25:00,245.17,245.35,245.11,245.12,922.0,245.17,245.35,245.11,245.12,922.0
2023-10-25 14:30:00,245.11,245.21,244.83,244.92,4399.0,245.11,245.21,244.83,244.92,4399.0
2023-10-25 14:35:00,244.84,244.96,244.73,244.89,3016.0,244.84,244.96,244.73,244.89,3016.0
2023-10-25 14:40:00,244.88,244.89,244.78,244.81,1704.0,244.88,244.89,244.78,244.81,1704.0
2023-10-25 14:45:00,244.82,244.99,244.74,244.79,2741.0,244.82,244.99,244.74,244.79,2741.0
2023-10-25 14:50:00,244.8,245.12,244.77,245.12,2500.0,244.8,245.12,244.77,245.12,2500.0
2023-10-25 14:55:00,245.19,245.27,245.19,245.27,902.0,245.19,245.27,245.19,245.27,902.0
2023-10-25 15:00:00,245.22,245.22,244.84,244.84,1891.0,245.22,245.22,244.84,244.84,1891.0
2023-10-25 15:05:00,244.85,245.16,244.8,244.98,7119.0,244.85,245.16,244.8,244.98,7119.0
2023-10-25 15:10:00,245.08,245.45,244.99,245.36,11060.0,245.08,245.45,244.99,245.36,11060.0
2023-10-25 15:15:00,245.36,245.9,245.36,245.77,6565.0,245.36,245.9,245.36,245.77,6565.0
2023-10-25 15:20:00,245.59,245.82,245.58,245.82,3044.0,245.59,245.82,245.58,245.82,3044.0
2023-10-25 15:25:00,245.87,245.87,245.38,245.47,5475.0,245.87,245.87,245.38,245.47,5475.0
2023-10-25 15:30:00,245.39,245.65,245.3,245.59,5821.0,245.39,245.65,245.3,245.59,5821.0
2023-10-25 15:35:00,245.68,245.95,245.6,245.76,5472.0,245.68,245.95,245.6,245.76,5472.0
2023-10-25 15:40:00,245.82,246.42,245.74,246.36,8146.0,245.82,246.42,245.74,246.36,8146.0
2023-10-25 15:45:00,246.36,247.16,246.31,247.0,10506.0,246.36,247.16,246.31,247.0,10506.0
2023-10-25 15:50:00,247.06,247.12,246.81,246.82,21337.0,247.06,247.12,246.81,246.82,21337.0
2023-10-25 15:55:00,246.9,247.05,246.67,246.84,38678.0,246.9,247.05,246.67,246.84,38678.0
2023-10-26 09:30:00,248.03,249.97,243.6,244.61,42953.0,248.03,249.97,243.6,244.61,42953.0
2023-10-26 09:35:00,244.12,244.8,243.3,244.2,12990.0,244.12,244.8,243.3,244.2,12990.0
2023-10-26 09:40:00,244.04,245.19,243.82,245.08,11374.0,244.04,245.19,243.82,245.08,11374.0
2023-10-26 09:45:00,245.15,245.63,244.88,245.63,7029.0,245.15,245.63,244.88,245.63,7029.0
2023-10-26 09:50:00,245.83,247.15,245.8,247.15,15972.0,245.83,247.15,245.8,247.15,15972.0
2023-10-26 09:55:00,247.19,247.24,245.51,246.02,13043.0,247.19,247.24,245.51,246.02,13043.0
2023-10-26 10:00:00,245.69,245.69,243.78,244.08,11099.0,245.69,245.69,243.78,244.08,11099.0
2023-10-26 10:05:00,244.32,244.69,243.66,244.29,7338.0,244.32,244.69,243.66,244.29,7338.0
2023-10-26 10:10:00,244.31,245.39,244.31,245.15,14980.0,244.31,245.39,244.31,245.15,14980.0
2023-10-26 10:15:00,245.1,245.5,244.93,245.2,23832.0,245.1,245.5,244.93,245.2,23832.0
2023-10-26 10:20:00,245.13,245.31,244.45,244.76,3177.0,245.13,245.31,244.45,244.76,3177.0
2023-10-26 10:25:00,244.79,245.51,244.76,245.25,3607.0,244.79,245.51,244.76,245.25,3607.0
2023-10-26 10:30:00,245.24,245.25,244.52,244.81,19544.0,245.24,245.25,244.52,244.81,19544.0
2023-10-26 10:35:00,244.71,244.71,243.78,244.26,9637.0,244.71,244.71,243.78,244.26,9637.0
2023-10-26 10:40:00,244.32,244.32,243.62,243.87,5147.0,244.32,244.32,243.62,243.87,5147.0
2023-10-26 10:45:00,243.84,244.21,243.59,243.6,5288.0,243.84,244.21,243.59,243.6,5288.0
2023-10-26 10:50:00,244.0,244.61,243.91,244.24,7472.0,244.0,244.61,243.91,244.24,7472.0
2023-10-26 10:55:00,244.22,244.61,244.17,244.21,3822.0,244.22,244.61,244.17,244.21,3822.0
2023-10-26 11:00:00,244.32,244.55,243.53,243.53,10800.0,244.32,244.55,243.53,243.53,10800.0
2023-10-26 11:05:00,243.67,243.67,242.86,242.95,4000.0,243.67,243.67,242.86,242.95,4000.0
2023-10-26 11:10:00,243.05,243.18,242.41,242.43,5703.0,243.05,243.18,242.41,242.43,5703.0
2023-10-26 11:15:00,242.43,243.37,242.43,242.78,10684.0,242.43,243.37,242.43,242.78,10684.0
2023-10-26 11:20:00,242.75,243.4,242.65,243.18,8353.0,242.75,243.4,242.65,243.18,8353.0
2023-10-26 11:25:00,243.22,243.73,243.13,243.13,8902.0,243.22,243.73,243.13,243.13,8902.0
2023-10-26 11:30:00,243.27,243.6,243.13,243.24,13940.0,243.27,243.6,243.13,243.24,13940.0
2023-10-26 11:35:00,243.48,244.32,243.18,243.88,8545.0,243.48,244.32,243.18,243.88,8545.0
2023-10-26 11:40:00,243.83,243.89,243.52,243.77,4099.0,243.83,243.89,243.52,243.77,4099.0
2023-10-26 11:45:00,243.93,244.28,243.6,243.76,6168.0,243.93,244.28,243.6,243.76,6168.0
2023-10-26 11:50:00,243.58,243.65,243.34,243.64,3730.0,243.58,243.65,243.34,243.64,3730.0
2023-10-26 11:55:00,243.56,244.02,243.55,243.76,5930.0,243.56,244.02,243.55,243.76,5930.0
2023-10-26 12:00:00,243.77,243.93,243.64,243.76,4533.0,243.77,243.93,243.64,243.76,4533.0
2023-10-26 12:05:00,243.86,244.04,243.53,244.01,4803.0,243.86,244.04,243.53,244.01,4803.0
2023-10-26 12:10:00,243.94,244.11,243.66,243.81,10162.0,243.94,244.11,243.66,243.81,10162.0
2023-10-26 12:15:00,243.68,243.74,242.8,242.97,6548.0,243.68,243.74,242.8,242.97,6548.0
2023-10-26 12:20:00,242.94,243.31,242.91,243.04,10417.0,242.94,243.31,242.91,243.04,10417.0
2023-10-26 12:25:00,243.07,243.1,242.44,242.77,6835.0,243.07,243.1,242.44,242.77,6835.0
2023-10-26 12:30:00,242.7,243.0,242.68,242.85,4994.0,242.7,243.0,242.68,242.85,4994.0
2023-10-26 12:35:00,242.85,242.89,242.14,242.41,6695.0,242.85,242.89,242.14,242.41,6695.0
2023-10-26 12:40:00,242.48,242.48,242.08,242.29,4811.0,242.48,242.48,242.08,242.29,4811.0
2023-10-26 12:45:00,242.23,242.64,242.11,242.55,4390.0,242.23,242.64,242.11,242.55,4390.0
2023-10-26 12:50:00,242.55,242.55,242.21,242.21,6867.0,242.55,242.55,242.21,242.21,6867.0
2023-10-26 12:55:00,242.15,242.27,241.51,241.76,6214.0,242.15,242.27,241.51,241.76,6214.0
2023-10-26 13:00:00,241.8,242.25,241.8,242.01,4600.0,241.8,242.25,241.8,242.01,4600.0
2023-10-26 13:05:00,241.94,242.03,241.67,241.69,5175.0,241.94,242.03,241.67,241.69,5175.0
2023-10-26 13:10:00,241.76,241.78,241.47,241.66,7249.0,241.76,241.78,241.47,241.66,7249.0
2023-10-26 13:15:00,241.5,241.89,241.5,241.53,3528.0,241.5,241.89,241.5,241.53,3528.0
2023-10-26 13:20:00,241.61,241.94,241.54,241.87,4507.0,241.61,241.94,241.54,241.87,4507.0
2023-10-26 13:25:00,241.83,242.1,241.56,241.7,4003.0,241.83,242.1,241.56,241.7,4003.0
2023-10-26 13:30:00,241.63,242.08,241.43,242.06,4938.0,241.63,242.08,241.43,242.06,4938.0
2023-10-26 13:35:00,242.05,242.25,241.92,241.92,3406.0,242.05,242.25,241.92,241.92,3406.0
2023-10-26 13:40:00,241.93,242.12,241.82,242.09,3251.0,241.93,242.12,241.82,242.09,3251.0
2023-10-26 13:45:00,242.04,242.25,241.76,242.16,8546.0,242.04,242.25,241.76,242.16,8546.0
2023-10-26 13:50:00,242.04,242.25,241.89,242.25,12045.0,242.04,242.25,241.89,242.25,12045.0
2023-10-26 13:55:00,242.3,242.62,242.01,242.01,4689.0,242.3,242.62,242.01,242.01,4689.0
2023-10-26 14:00:00,241.91,241.91,241.56,241.58,3154.0,241.91,241.91,241.56,241.58,3154.0
2023-10-26 14:05:00,241.65,241.73,241.4,241.5,3658.0,241.65,241.73,241.4,241.5,3658.0
2023-10-26 14:10:00,241.59,242.36,241.59,242.36,3869.0,241.59,242.36,241.59,242.36,3869.0
2023-10-26 14:15:00,242.25,242.25,241.55,241.83,4178.0,242.25,242.25,241.55,241.83,4178.0
2023-10-26 14:20:00,241.72,241.98,241.7,241.87,6763.0,241.72,241.98,241.7,241.87,6763.0
2023-10-26 14:25:00,241.81,242.35,241.81,242.35,3400.0,241.81,242.35,241.81,242.35,3400.0
2023-10-26 14:30:00,242.34,243.0,242.34,242.89,6802.0,242.34,243.0,242.34,242.89,6802.0
2023-10-26 14:35:00,242.81,242.97,242.6,242.61,6068.0,242.81,242.97,242.6,242.61,6068.0
2023-10-26 14:40:00,242.49,242.59,242.3,242.3,2653.0,242.49,242.59,242.3,242.3,2653.0
2023-10-26 14:45:00,242.43,242.48,242.3,242.34,8739.0,242.43,242.48,242.3,242.34,8739.0
2023-10-26 14:50:00,242.37,242.79,242.3,242.78,4889.0,242.37,242.79,242.3,242.78,4889.0
2023-10-26 14:55:00,242.75,242.85,242.62,242.84,3821.0,242.75,242.85,242.62,242.84,3821.0
2023-10-26 15:00:00,242.76,242.91,242.5,242.9,10256.0,242.76,242.91,242.5,242.9,10256.0
2023-10-26 15:05:00,242.86,242.87,242.36,242.36,4950.0,242.86,242.87,242.36,242.36,4950.0
2023-10-26 15:10:00,242.41,242.45,242.13,242.15,5748.0,242.41,242.45,242.13,242.15,5748.0
2023-10-26 15:15:00,242.1,242.72,242.1,242.57,6396.0,242.1,242.72,242.1,242.57,6396.0
2023-10-26 15:20:00,242.63,242.72,242.47,242.63,6831.0,242.63,242.72,242.47,242.63,6831.0
2023-10-26 15:25:00,242.47,242.5,242.04,242.2,6631.0,242.47,242.5,242.04,242.2,6631.0
2023-10-26 15:30:00,242.18,242.38,242.11,242.17,5100.0,242.18,242.38,242.11,242.17,5100.0
2023-10-26 15:35:00,242.21,242.38,241.65,241.75,12378.0,242.21,242.38,241.65,241.75,12378.0
2023-10-26 15:40:00,241.73,241.84,241.57,241.66,7889.0,241.73,241.84,241.57,241.66,7889.0
2023-10-26 15:45:00,241.59,241.84,241.29,241.67,13546.0,241.59,241.84,241.29,241.67,13546.0
2023-10-26 15:50:00,241.65,241.77,241.26,241.33,22633.0,241.65,241.77,241.26,241.33,22633.0
2023-10-26 15:55:00,241.1,241.37,241.01,241.08,57858.0,241.1,241.37,241.01,241.08,57858.0
2023-10-27 09:30:00,240.0,240.28,238.52,238.56,14864.0,240.0,240.28,238.52,238.56,14864.0
2023-10-27 09:35:00,238.55,238.92,238.48,238.52,2800.0,238.55,238.92,238.48,238.52,2800.0
2023-10-27 09:40:00,238.55,238.55,236.99,236.99,4041.0,238.55,238.55,236.99,236.99,4041.0
2023-10-27 09:45:00,237.15,237.65,236.57,237.12,3804.0,237.15,237.65,236.57,237.12,3804.0
2023-10-27 09:50:00,237.11,237.94,237.09,237.92,1350.0,237.11,237.94,237.09,237.92,1350.0
2023-10-27 09:55:00,238.12,238.12,237.44,237.68,3649.0,238.12,238.12,237.44,237.68,3649.0
2023-10-27 10:00:00,237.69,237.74,237.2,237.64,3122.0,237.69,237.74,237.2,237.64,3122.0
2023-10-27 10:05:00,237.83,237.83,237.53,237.81,3610.0,237.83,237.83,237.53,237.81,3610.0
2023-10-27 10:10:00,237.82,237.87,237.62,237.84,1672.0,237.82,237.87,237.62,237.84,1672.0
2023-10-27 10:15:00,237.79,238.12,237.11,237.31,22253.0,237.79,238.12,237.11,237.31,22253.0
2023-10-27 10:20:00,237.13,237.24,236.64,236.64,30600.0,237.13,237.24,236.64,236.64,30600.0
2023-10-27 10:25:00,236.75,236.97,236.33,236.9,4082.0,236.75,236.97,236.33,236.9,4082.0
2023-10-27 10:30:00,236.96,237.29,236.96,237.25,7848.0,236.96,237.29,236.96,237.25,7848.0
2023-10-27 10:35:00,237.31,237.58,237.01,237.14,5680.0,237.31,237.58,237.01,237.14,5680.0
2023-10-27 10:40:00,237.21,237.54,236.93,237.19,2133.0,237.21,237.54,236.93,237.19,2133.0
2023-10-27 10:45:00,237.25,237.66,237.19,237.36,3507.0,237.25,237.66,237.19,237.36,3507.0
2023-10-27 10:50:00,237.42,237.6,237.36,237.6,3930.0,237.42,237.6,237.36,237.6,3930.0
2023-10-27 10:55:00,237.51,237.52,237.18,237.24,3700.0,237.51,237.52,237.18,237.24,3700.0
2023-10-27 11:00:00,237.34,237.6,237.11,237.12,2965.0,237.34,237.6,237.11,237.12,2965.0
2023-10-27 11:05:00,237.13,237.57,237.13,237.43,2250.0,237.13,237.57,237.13,237.43,2250.0
2023-10-27 11:10:00,237.51,237.51,237.27,237.37,2691.0,237.51,237.51,237.27,237.37,2691.0
2023-10-27 11:15:00,237.49,237.71,237.38,237.44,2613.0,237.49,237.71,237.38,237.44,2613.0
2023-10-27 11:20:00,237.5,237.66,237.48,237.61,1961.0,237.5,237.66,237.48,237.61,1961.0
2023-10-27 11:25:00,237.51,238.08,237.35,238.08,4548.0,237.51,238.08,237.35,238.08,4548.0
2023-10-27 11:30:00,237.93,237.93,237.07,237.08,5141.0,237.93,237.93,237.07,237.08,5141.0
2023-10-27 11:35:00,236.98,237.11,236.89,236.89,1620.0,236.98,237.11,236.89,236.89,1620.0
2023-10-27 11:40:00,236.83,236.96,236.73,236.73,2800.0,236.83,236.96,236.73,236.73,2800.0
2023-10-27 11:45:00,236.64,236.77,236.43,236.51,5443.0,236.64,236.77,236.43,236.51,5443.0
2023-10-27 11:50:00,236.44,236.46,235.95,235.97,5123.0,236.44,236.46,235.95,235.97,5123.0
2023-10-27 11:55:00,236.03,236.69,235.93,236.56,6215.0,236.03,236.69,235.93,236.56,6215.0
2023-10-27 12:00:00,236.46,236.61,236.26,236.26,3106.0,236.46,236.61,236.26,236.26,3106.0
2023-10-27 12:05:00,236.34,236.62,236.27,236.29,2930.0,236.34,236.62,236.27,236.29,2930.0
2023-10-27 12:10:00,236.42,236.42,236.16,236.16,1211.0,236.42,236.42,236.16,236.16,1211.0
2023-10-27 12:15:00,236.28,236.42,236.08,236.27,4471.0,236.28,236.42,236.08,236.27,4471.0
2023-10-27 12:20:00,236.2,236.35,235.86,235.87,4504.0,236.2,236.35,235.86,235.87,4504.0
2023-10-27 12:25:00,235.97,236.02,235.71,235.96,2500.0,235.97,236.02,235.71,235.96,2500.0
2023-10-27 12:30:00,235.92,236.03,235.83,235.92,963.0,235.92,236.03,235.83,235.92,963.0
2023-10-27 12:35:00,235.92,235.99,235.52,235.67,7335.0,235.92,235.99,235.52,235.67,7335.0
2023-10-27 12:40:00,235.72,235.92,235.72,235.74,3000.0,235.72,235.92,235.72,235.74,3000.0
2023-10-27 12:45:00,235.82,235.87,235.63,235.63,2002.0,235.82,235.87,235.63,235.63,2002.0
2023-10-27 12:50:00,235.5,235.7,235.41,235.41,5159.0,235.5,235.7,235.41,235.41,5159.0
2023-10-27 12:55:00,235.4,235.44,235.21,235.34,3465.0,235.4,235.44,235.21,235.34,3465.0
2023-10-27 13:00:00,235.31,235.42,235.22,235.31,2191.0,235.31,235.42,235.22,235.31,2191.0
2023-10-27 13:05:00,235.24,235.29,234.81,234.85,3794.0,235.24,235.29,234.81,234.85,3794.0
2023-10-27 13:10:00,234.8,234.95,234.61,234.83,5380.0,234.8,234.95,234.61,234.83,5380.0
2023-10-27 13:15:00,234.84,234.92,234.37,234.77,10284.0,234.84,234.92,234.37,234.77,10284.0
2023-10-27 13:20:00,234.63,234.89,234.58,234.76,6581.0,234.63,234.89,234.58,234.76,6581.0
2023-10-27 13:25:00,234.66,234.84,234.31,234.42,4593.0,234.66,234.84,234.31,234.42,4593.0
2023-10-27 13:30:00,234.41,234.41,233.99,234.15,5673.0,234.41,234.41,233.99,234.15,5673.0
2023-10-27 13:35:00,234.19,234.49,234.0,234.39,6136.0,234.19,234.49,234.0,234.39,6136.0
2023-10-27 13:40:00,234.51,234.66,234.36,234.47,6106.0,234.51,234.66,234.36,234.47,6106.0
2023-10-27 13:45:00,234.53,234.68,234.45,234.66,5746.0,234.53,234.68,234.45,234.66,5746.0
2023-10-27 13:50:00,234.55,234.63,234.35,234.58,5115.0,234.55,234.63,234.35,234.58,5115.0
2023-10-27 13:55:00,234.47,234.48,234.34,234.44,2550.0,234.47,234.48,234.34,234.44,2550.0
2023-10-27 14:00:00,234.45,234.68,234.33,234.56,9845.0,234.45,234.68,234.33,234.56,9845.0
2023-10-27 14:05:00,234.58,234.92,234.52,234.8,4332.0,234.58,234.92,234.52,234.8,4332.0
2023-10-27 14:10:00,234.8,234.88,234.79,234.84,401.0,234.8,234.88,234.79,234.84,401.0
2023-10-27 14:15:00,234.86,235.45,234.86,235.25,5370.0,234.86,235.45,234.86,235.25,5370.0
2023-10-27 14:20:00,235.23,235.25,234.89,234.96,3243.0,235.23,235.25,234.89,234.96,3243.0
2023-10-27 14:25:00,234.94,234.94,234.63,234.63,2992.0,234.94,234.94,234.63,234.63,2992.0
2023-10-27 14:30:00,234.56,235.33,234.56,235.13,6830.0,234.56,235.33,234.56,235.13,6830.0
2023-10-27 14:35:00,235.06,235.29,234.98,235.03,2400.0,235.06,235.29,234.98,235.03,2400.0
2023-10-27 14:40:00,235.13,235.13,234.89,234.97,2599.0,235.13,235.13,234.89,234.97,2599.0
2023-10-27 14:45:00,234.92,235.06,234.51,234.51,3352.0,234.92,235.06,234.51,234.51,3352.0
2023-10-27 14:50:00,234.5,234.56,234.02,234.03,4287.0,234.5,234.56,234.02,234.03,4287.0
2023-10-27 14:55:00,234.12,234.15,233.85,234.04,6471.0,234.12,234.15,233.85,234.04,6471.0
2023-10-27 15:00:00,233.98,234.31,233.94,234.11,4064.0,233.98,234.31,233.94,234.11,4064.0
2023-10-27 15:05:00,234.13,234.26,234.01,234.05,3265.0,234.13,234.26,234.01,234.05,3265.0
2023-10-27 15:10:00,234.17,234.3,233.97,234.09,7182.0,234.17,234.3,233.97,234.09,7182.0
2023-10-27 15:15:00,234.05,234.32,233.98,234.25,4265.0,234.05,234.32,233.98,234.25,4265.0
2023-10-27 15:20:00,234.13,234.38,234.03,234.38,5358.0,234.13,234.38,234.03,234.38,5358.0
2023-10-27 15:25:00,234.32,234.66,234.32,234.54,6311.0,234.32,234.66,234.32,234.54,6311.0
2023-10-27 15:30:00,234.54,234.83,234.37,234.4,12652.0,234.54,234.83,234.37,234.4,12652.0
2023-10-27 15:35:00,234.36,234.53,234.19,234.19,7428.0,234.36,234.53,234.19,234.19,7428.0
2023-10-27 15:40:00,234.29,234.29,233.96,234.04,11228.0,234.29,234.29,233.96,234.04,11228.0
2023-10-27 15:45:00,233.97,234.21,233.88,233.99,20462.0,233.97,234.21,233.88,233.99,20462.0
2023-10-27 15:50:00,233.97,234.19,233.76,234.11,28793.0,233.97,234.19,233.76,234.11,28793.0
2023-10-27 15:55:00,234.11,234.72,234.01,234.52,80719.0,234.11,234.72,234.01,234.52,80719.0
2023-10-30 09:30:00,235.32,236.83,235.28,235.86,8864.0,235.32,236.83,235.28,235.86,8864.0
2023-10-30 09:35:00,235.95,235.95,235.21,235.62,1400.0,235.95,235.95,235.21,235.62,1400.0
2023-10-30 09:40:00,235.75,236.49,235.48,236.18,6625.0,235.75,236.49,235.48,236.18,6625.0
2023-10-30 09:45:00,236.43,236.43,235.02,235.07,3448.0,236.43,236.43,235.02,235.07,3448.0
2023-10-30 09:50:00,235.17,235.82,235.06,235.71,4130.0,235.17,235.82,235.06,235.71,4130.0
2023-10-30 09:55:00,235.83,235.94,234.89,235.23,14447.0,235.83,235.94,234.89,235.23,14447.0
2023-10-30 10:00:00,234.92,235.17,234.65,234.82,2297.0,234.92,235.17,234.65,234.82,2297.0
2023-10-30 10:05:00,234.6,234.69,234.39,234.56,3045.0,234.6,234.69,234.39,234.56,3045.0
2023-10-30 10:10:00,234.71,235.11,234.71,234.86,3107.0,234.71,235.11,234.71,234.86,3107.0
2023-10-30 10:15:00,235.07,235.34,235.01,235.2,2200.0,235.07,235.34,235.01,235.2,2200.0
2023-10-30 10:20:00,235.33,235.75,235.33,235.52,5090.0,235.33,235.75,235.33,235.52,5090.0
2023-10-30 10:25:00,235.52,235.52,234.85,234.88,5170.0,235.52,235.52,234.85,234.88,5170.0
2023-10-30 10:30:00,234.9,235.03,234.69,234.91,1100.0,234.9,235.03,234.69,234.91,1100.0
2023-10-30 10:35:00,235.03,235.17,234.96,235.17,1100.0,235.03,235.17,234.96,235.17,1100.0
2023-10-30 10:40:00,235.0,235.77,234.83,235.77,4872.0,235.0,235.77,234.83,235.77,4872.0
2023-10-30 10:45:00,235.69,235.94,235.52,235.52,7676.0,235.69,235.94,235.52,235.52,7676.0
2023-10-30 10:50:00,235.48,235.7,235.03,235.03,15493.0,235.48,235.7,235.03,235.03,15493.0
2023-10-30 10:55:00,234.91,234.94,234.72,234.94,2714.0,234.91,234.94,234.72,234.94,2714.0
2023-10-30 11:00:00,234.89,235.54,234.89,235.54,2676.0,234.89,235.54,234.89,235.54,2676.0
2023-10-30 11:05:00,235.47,235.84,235.45,235.45,2400.0,235.47,235.84,235.45,235.45,2400.0
2023-10-30 11:10:00,235.44,235.6,235.44,235.47,600.0,235.44,235.6,235.44,235.47,600.0
2023-10-30 11:15:00,235.62,235.62,235.4,235.56,1806.0,235.62,235.62,235.4,235.56,1806.0
2023-10-30 11:20:00,235.51,235.85,235.5,235.85,2408.0,235.51,235.85,235.5,235.85,2408.0
2023-10-30 11:25:00,235.72,235.83,235.58,235.82,4230.0,235.72,235.83,235.58,235.82,4230.0
2023-10-30 11:30:00,235.84,237.37,235.84,236.83,12930.0,235.84,237.37,235.84,236.83,12930.0
2023-10-30 11:35:00,236.81,236.91,236.68,236.75,1822.0,236.81,236.91,236.68,236.75,1822.0
2023-10-30 11:40:00,236.89,236.99,236.59,236.76,3938.0,236.89,236.99,236.59,236.76,3938.0
2023-10-30 11:45:00,236.76,237.13,236.54,237.13,2020.0,236.76,237.13,236.54,237.13,2020.0
2023-10-30 11:50:00,236.99,237.2,236.93,237.04,5464.0,236.99,237.2,236.93,237.04,5464.0
2023-10-30 11:55:00,237.03,237.37,237.02,237.37,1870.0,237.03,237.37,237.02,237.37,1870.0
2023-10-30 12:00:00,237.37,237.6,236.93,237.21,5772.0,237.37,237.6,236.93,237.21,5772.0
2023-10-30 12:05:00,237.25,237.29,236.97,237.19,2555.0,237.25,237.29,236.97,237.19,2555.0
2023-10-30 12:10:00,237.19,237.31,237.07,237.23,5084.0,237.19,237.31,237.07,237.23,5084.0
2023-10-30 12:15:00,237.27,237.41,237.08,237.1,5126.0,237.27,237.41,237.08,237.1,5126.0
2023-10-30 12:20:00,237.15,237.15,236.75,236.91,3719.0,237.15,237.15,236.75,236.91,3719.0
2023-10-30 12:25:00,236.9,237.03,236.77,236.77,6324.0,236.9,237.03,236.77,236.77,6324.0
2023-10-30 12:30:00,236.95,237.41,236.95,237.41,2290.0,236.95,237.41,236.95,237.41,2290.0
2023-10-30 12:35:00,237.32,237.51,237.32,237.42,2500.0,237.32,237.51,237.32,237.42,2500.0
2023-10-30 12:40:00,237.38,237.38,236.72,236.86,3252.0,237.38,237.38,236.72,236.86,3252.0
2023-10-30 12:45:00,236.73,237.03,236.58,236.86,2451.0,236.73,237.03,236.58,236.86,2451.0
2023-10-30 12:50:00,236.94,237.11,236.91,237.11,3014.0,236.94,237.11,236.91,237.11,3014.0
2023-10-30 12:55:00,237.06,237.23,236.89,236.9,4311.0,237.06,237.23,236.89,236.9,4311.0
2023-10-30 13:00:00,236.99,237.0,236.8,236.98,1208.0,236.99,237.0,236.8,236.98,1208.0
2023-10-30 13:05:00,236.98,237.18,236.89,237.18,4988.0,236.98,237.18,236.89,237.18,4988.0
2023-10-30 13:10:00,237.06,237.24,237.06,237.24,3095.0,237.06,237.24,237.06,237.24,3095.0
2023-10-30 13:15:00,237.24,237.3,236.67,236.68,3200.0,237.24,237.3,236.67,236.68,3200.0
2023-10-30 13:20:00,236.6,236.95,236.6,236.95,2076.0,236.6,236.95,236.6,236.95,2076.0
2023-10-30 13:25:00,236.87,237.67,236.87,237.57,6350.0,236.87,237.67,236.87,237.57,6350.0
2023-10-30 13:30:00,237.52,237.87,237.13,237.13,9140.0,237.52,237.87,237.13,237.13,9140.0
2023-10-30 13:35:00,237.22,237.38,236.96,236.96,4317.0,237.22,237.38,236.96,236.96,4317.0
2023-10-30 13:40:00,236.99,237.13,236.92,236.93,4602.0,236.99,237.13,236.92,236.93,4602.0
2023-10-30 13:45:00,237.05,237.07,236.6,236.6,3430.0,237.05,237.07,236.6,236.6,3430.0
2023-10-30 13:50:00,236.64,236.81,236.59,236.7,2402.0,236.64,236.81,236.59,236.7,2402.0
2023-10-30 13:55:00,236.65,236.76,236.59,236.64,3419.0,236.65,236.76,236.59,236.64,3419.0
2023-10-30 14:00:00,236.65,236.69,236.27,236.37,5590.0,236.65,236.69,236.27,236.37,5590.0
2023-10-30 14:05:00,236.37,236.41,236.17,236.34,2101.0,236.37,236.41,236.17,236.34,2101.0
2023-10-30 14:10:00,236.34,236.73,236.34,236.62,4015.0,236.34,236.73,236.34,236.62,4015.0
2023-10-30 14:15:00,236.62,236.62,236.11,236.38,3089.0,236.62,236.62,236.11,236.38,3089.0
2023-10-30 14:20:00,236.39,236.44,236.32,236.43,2200.0,236.39,236.44,236.32,236.43,2200.0
2023-10-30 14:25:00,236.43,236.69,236.14,236.69,5890.0,236.43,236.69,236.14,236.69,5890.0
2023-10-30 14:30:00,236.8,236.94,236.69,236.69,2922.0,236.8,236.94,236.69,236.69,2922.0
2023-10-30 14:35:00,236.69,236.81,236.56,236.8,2866.0,236.69,236.81,236.56,236.8,2866.0
2023-10-30 14:40:00,236.61,236.89,236.61,236.76,2492.0,236.61,236.89,236.61,236.76,2492.0
2023-10-30 14:45:00,236.89,236.89,236.73,236.78,2597.0,236.89,236.89,236.73,236.78,2597.0
2023-10-30 14:50:00,236.77,236.77,236.25,236.26,4422.0,236.77,236.77,236.25,236.26,4422.0
2023-10-30 14:55:00,236.26,236.3,236.07,236.14,3133.0,236.26,236.3,236.07,236.14,3133.0
2023-10-30 15:00:00,236.11,236.76,236.11,236.71,12156.0,236.11,236.76,236.11,236.71,12156.0
2023-10-30 15:05:00,236.9,237.08,236.57,236.68,8492.0,236.9,237.08,236.57,236.68,8492.0
2023-10-30 15:10:00,236.68,236.98,236.68,236.9,6535.0,236.68,236.98,236.68,236.9,6535.0
2023-10-30 15:15:00,236.9,237.01,236.79,236.9,3034.0,236.9,237.01,236.79,236.9,3034.0
2023-10-30 15:20:00,236.84,237.02,236.79,236.79,5178.0,236.84,237.02,236.79,236.79,5178.0
2023-10-30 15:25:00,236.83,236.83,236.61,236.61,5495.0,236.83,236.83,236.61,236.61,5495.0
2023-10-30 15:30:00,236.65,237.0,236.65,236.83,7291.0,236.65,237.0,236.65,236.83,7291.0
2023-10-30 15:35:00,236.83,237.03,236.77,236.84,6620.0,236.83,237.03,236.77,236.84,6620.0
2023-10-30 15:40:00,236.9,237.14,236.73,237.05,7451.0,236.9,237.14,236.73,237.05,7451.0
2023-10-30 15:45:00,237.1,237.1,236.82,237.0,9614.0,237.1,237.1,236.82,237.0,9614.0
2023-10-30 15:50:00,237.06,237.38,236.95,237.32,17159.0,237.06,237.38,236.95,237.32,17159.0
2023-10-30 15:55:00,237.32,237.46,237.17,237.2,37518.0,237.32,237.46,237.17,237.2,37518.0
2023-10-31 09:30:00,236.69,238.4,236.46,237.96,11772.0,236.69,238.4,236.46,237.96,11772.0
2023-10-31 09:35:00,237.86,238.68,237.68,238.53,4212.0,237.86,238.68,237.68,238.53,4212.0
2023-10-31 09:40:00,238.69,239.0,238.24,238.75,1372.0,238.69,239.0,238.24,238.75,1372.0
2023-10-31 09:45:00,238.78,238.8,238.26,238.36,1425.0,238.78,238.8,238.26,238.36,1425.0
2023-10-31 09:50:00,238.43,238.44,237.41,237.84,9980.0,238.43,238.44,237.41,237.84,9980.0
2023-10-31 09:55:00,238.05,238.05,237.24,237.24,1882.0,238.05,238.05,237.24,237.24,1882.0
2023-10-31 10:00:00,237.21,237.81,237.15,237.54,5093.0,237.21,237.81,237.15,237.54,5093.0
2023-10-31 10:05:00,237.58,238.2,237.58,237.99,1300.0,237.58,238.2,237.58,237.99,1300.0
2023-10-31 10:10:00,238.22,238.45,238.2,238.22,1200.0,238.22,238.45,238.2,238.22,1200.0
2023-10-31 10:15:00,238.05,238.38,237.83,237.93,4558.0,238.05,238.38,237.83,237.93,4558.0
2023-10-31 10:20:00,237.87,238.12,237.86,238.07,1300.0,237.87,238.12,237.86,238.07,1300.0
2023-10-31 10:25:00,238.07,238.12,237.94,238.03,1901.0,238.07,238.12,237.94,238.03,1901.0
2023-10-31 10:30:00,238.14,238.33,238.09,238.18,2286.0,238.14,238.33,238.09,238.18,2286.0
2023-10-31 10:35:00,238.17,238.4,237.96,238.25,7197.0,238.17,238.4,237.96,238.25,7197.0
2023-10-31 10:40:00,238.13,238.18,237.91,238.16,3163.0,238.13,238.18,237.91,238.16,3163.0
2023-10-31 10:45:00,238.0,238.27,237.82,237.99,4900.0,238.0,238.27,237.82,237.99,4900.0
2023-10-31 10:50:00,238.0,238.15,237.41,237.89,35554.0,238.0,238.15,237.41,237.89,35554.0
2023-10-31 10:55:00,237.92,238.24,237.91,238.18,4380.0,237.92,238.24,237.91,238.18,4380.0
2023-10-31 11:00:00,238.27,238.27,237.79,237.92,8853.0,238.27,238.27,237.79,237.92,8853.0
2023-10-31 11:05:00,237.9,237.9,237.56,237.56,1020.0,237.9,237.9,237.56,237.56,1020.0
2023-10-31 11:10:00,237.53,237.56,236.93,237.2,2501.0,237.53,237.56,236.93,237.2,2501.0
2023-10-31 11:15:00,237.28,237.28,236.58,236.6,1630.0,237.28,237.28,236.58,236.6,1630.0
2023-10-31 11:20:00,236.69,237.07,236.68,237.07,1301.0,236.69,237.07,236.68,237.07,1301.0
2023-10-31 11:25:00,236.93,237.31,236.9,236.91,2182.0,236.93,237.31,236.9,236.91,2182.0
2023-10-31 11:30:00,236.87,237.12,236.87,236.92,1755.0,236.87,237.12,236.87,236.92,1755.0
2023-10-31 11:35:00,237.14,237.38,237.14,237.38,1030.0,237.14,237.38,237.14,237.38,1030.0
2023-10-31 11:40:00,237.33,237.34,237.03,237.03,1908.0,237.33,237.34,237.03,237.03,1908.0
2023-10-31 11:45:00,237.03,237.32,237.03,237.32,1562.0,237.03,237.32,237.03,237.32,1562.0
2023-10-31 11:50:00,237.24,237.24,236.86,236.86,500.0,237.24,237.24,236.86,236.86,500.0
2023-10-31 11:55:00,236.9,237.01,236.82,236.95,900.0,236.9,237.01,236.82,236.95,900.0
2023-10-31 12:00:00,237.07,237.07,236.91,236.94,1186.0,237.07,237.07,236.91,236.94,1186.0
2023-10-31 12:05:00,236.98,237.11,236.64,236.64,2370.0,236.98,237.11,236.64,236.64,2370.0
2023-10-31 12:10:00,236.66,236.66,236.23,236.23,1241.0,236.66,236.66,236.23,236.23,1241.0
2023-10-31 12:15:00,236.2,236.51,236.07,236.46,6492.0,236.2,236.51,236.07,236.46,6492.0
2023-10-31 12:20:00,236.51,236.88,236.35,236.6,2783.0,236.51,236.88,236.35,236.6,2783.0
2023-10-31 12:25:00,236.33,236.67,236.33,236.67,400.0,236.33,236.67,236.33,236.67,400.0
2023-10-31 12:30:00,236.78,237.0,236.56,236.56,1841.0,236.78,237.0,236.56,236.56,1841.0
2023-10-31 12:35:00,236.53,236.74,236.45,236.57,2500.0,236.53,236.74,236.45,236.57,2500.0
2023-10-31 12:40:00,236.57,236.71,236.54,236.54,2400.0,236.57,236.71,236.54,236.54,2400.0
2023-10-31 12:45:00,236.48,236.6,236.29,236.33,1770.0,236.48,236.6,236.29,236.33,1770.0
2023-10-31 12:50:00,236.31,236.41,236.31,236.41,574.0,236.31,236.41,236.31,236.41,574.0
2023-10-31 12:55:00,236.45,236.45,236.34,236.44,1449.0,236.45,236.45,236.34,236.44,1449.0
2023-10-31 13:00:00,236.41,236.63,236.4,236.63,1723.0,236.41,236.63,236.4,236.63,1723.0
2023-10-31 13:05:00,236.71,236.87,236.71,236.87,1280.0,236.71,236.87,236.71,236.87,1280.0
2023-10-31 13:10:00,236.91,236.91,236.6,236.6,1100.0,236.91,236.91,236.6,236.6,1100.0
2023-10-31 13:15:00,236.63,236.64,236.44,236.6,2517.0,236.63,236.64,236.44,236.6,2517.0
2023-10-31 13:20:00,236.55,236.57,236.38,236.38,300.0,236.55,236.57,236.38,236.38,300.0
2023-10-31 13:25:00,236.45,236.46,236.37,236.4,1403.0,236.45,236.46,236.37,236.4,1403.0
2023-10-31 13:30:00,236.46,236.94,236.46,236.94,2504.0,236.46,236.94,236.46,236.94,2504.0
2023-10-31 13:35:00,237.01,237.06,236.75,236.75,1826.0,237.01,237.06,236.75,236.75,1826.0
2023-10-31 13:40:00,236.73,236.78,236.4,236.55,3546.0,236.73,236.78,236.4,236.55,3546.0
2023-10-31 13:45:00,236.47,237.02,236.47,237.02,10050.0,236.47,237.02,236.47,237.02,10050.0
2023-10-31 13:50:00,237.12,237.34,237.05,237.34,3904.0,237.12,237.34,237.05,237.34,3904.0
2023-10-31 13:55:00,237.4,237.65,237.17,237.43,3609.0,237.4,237.65,237.17,237.43,3609.0
2023-10-31 14:00:00,237.7,238.01,237.6,237.6,1960.0,237.7,238.01,237.6,237.6,1960.0
2023-10-31 14:05:00,237.6,237.64,237.57,237.62,800.0,237.6,237.64,237.57,237.62,800.0
2023-10-31 14:10:00,237.6,237.73,237.57,237.65,1538.0,237.6,237.73,237.57,237.65,1538.0
2023-10-31 14:15:00,237.66,237.66,237.41,237.47,1000.0,237.66,237.66,237.41,237.47,1000.0
2023-10-31 14:20:00,237.53,237.68,237.47,237.47,1157.0,237.53,237.68,237.47,237.47,1157.0
2023-10-31 14:25:00,237.43,237.56,237.41,237.47,1967.0,237.43,237.56,237.41,237.47,1967.0
2023-10-31 14:30:00,237.49,237.81,237.48,237.77,2400.0,237.49,237.81,237.48,237.77,2400.0
2023-10-31 14:35:00,237.84,237.91,237.5,237.55,1400.0,237.84,237.91,237.5,237.55,1400.0
2023-10-31 14:40:00,237.66,237.75,237.53,237.64,1782.0,237.66,237.75,237.53,237.64,1782.0
2023-10-31 14:45:00,237.77,237.82,237.63,237.67,2586.0,237.77,237.82,237.63,237.67,2586.0
2023-10-31 14:50:00,237.72,237.87,237.71,237.72,2415.0,237.72,237.87,237.71,237.72,2415.0
2023-10-31 14:55:00,237.79,238.19,237.79,238.19,2092.0,237.79,238.19,237.79,238.19,2092.0
2023-10-31 15:00:00,238.1,238.1,237.78,237.85,11163.0,238.1,238.1,237.78,237.85,11163.0
2023-10-31 15:05:00,237.73,237.86,237.37,237.66,9623.0,237.73,237.86,237.37,237.66,9623.0
2023-10-31 15:10:00,237.53,237.64,237.53,237.53,2383.0,237.53,237.64,237.53,237.53,2383.0
2023-10-31 15:15:00,237.52,237.67,237.51,237.63,906.0,237.52,237.67,237.51,237.63,906.0
2023-10-31 15:20:00,237.74,237.9,237.74,237.9,1100.0,237.74,237.9,237.74,237.9,1100.0
2023-10-31 15:25:00,237.93,238.01,237.81,237.92,2357.0,237.93,238.01,237.81,237.92,2357.0
2023-10-31 15:30:00,237.95,237.97,237.63,237.67,3429.0,237.95,237.97,237.63,237.67,3429.0
2023-10-31 15:35:00,237.76,237.8,237.56,237.63,2399.0,237.76,237.8,237.56,237.63,2399.0
2023-10-31 15:40:00,237.63,237.79,237.53,237.79,1976.0,237.63,237.79,237.53,237.79,1976.0
2023-10-31 15:45:00,237.87,237.87,237.58,237.58,7071.0,237.87,237.87,237.58,237.58,7071.0
2023-10-31 15:50:00,237.55,237.63,237.17,237.32,9574.0,237.55,237.63,237.17,237.32,9574.0
2023-10-31 15:55:00,237.54,237.88,237.41,237.41,23690.0,237.54,237.88,237.41,237.41,23690.0
2023-11-01 09:30:00,238.56,238.56,236.98,236.98,9497.0,238.56,238.56,236.98,236.98,9497.0
2023-11-01 09:35:00,237.09,237.23,236.59,236.88,2104.0,237.09,237.23,236.59,236.88,2104.0
2023-11-01 09:40:00,236.98,236.98,236.08,236.08,2214.0,236.98,236.98,236.08,236.08,2214.0
2023-11-01 09:45:00,235.74,235.87,235.63,235.87,1521.0,235.74,235.87,235.63,235.87,1521.0
2023-11-01 09:50:00,236.09,236.21,235.47,235.47,1463.0,236.09,236.21,235.47,235.47,1463.0
2023-11-01 09:55:00,235.44,235.78,235.25,235.26,1984.0,235.44,235.78,235.25,235.26,1984.0
2023-11-01 10:00:00,235.6,235.76,235.1,235.76,1199.0,235.6,235.76,235.1,235.76,1199.0
2023-11-01 10:05:00,235.75,236.6,235.57,236.6,4106.0,235.75,236.6,235.57,236.6,4106.0
2023-11-01 10:10:00,236.53,236.81,236.29,236.55,1514.0,236.53,236.81,236.29,236.55,1514.0
2023-11-01 10:15:00,236.54,237.08,236.49,236.71,3048.0,236.54,237.08,236.49,236.71,3048.0
2023-11-01 10:20:00,236.7,236.97,236.57,236.71,2600.0,236.7,236.97,236.57,236.71,2600.0
2023-11-01 10:25:00,236.93,236.96,236.01,236.18,5985.0,236.93,236.96,236.01,236.18,5985.0
2023-11-01 10:30:00,236.26,237.15,236.26,237.14,2830.0,236.26,237.15,236.26,237.14,2830.0
2023-11-01 10:35:00,237.29,237.51,237.13,237.16,3226.0,237.29,237.51,237.13,237.16,3226.0
2023-11-01 10:40:00,237.22,237.22,236.83,237.12,1615.0,237.22,237.22,236.83,237.12,1615.0
2023-11-01 10:45:00,237.04,237.18,236.97,237.14,1700.0,237.04,237.18,236.97,237.14,1700.0
2023-11-01 10:50:00,237.2,237.34,237.05,237.32,1122.0,237.2,237.34,237.05,237.32,1122.0
2023-11-01 10:55:00,237.0,237.21,236.99,237.1,2494.0,237.0,237.21,236.99,237.1,2494.0
2023-11-01 11:00:00,237.19,237.75,236.98,237.75,28634.0,237.19,237.75,236.98,237.75,28634.0
2023-11-01 11:05:00,237.67,237.84,237.67,237.73,1130.0,237.67,237.84,237.67,237.73,1130.0
2023-11-01 11:10:00,237.74,237.78,237.43,237.55,4847.0,237.74,237.78,237.43,237.55,4847.0
2023-11-01 11:15:00,237.46,237.53,236.98,237.01,5370.0,237.46,237.53,236.98,237.01,5370.0
2023-11-01 11:20:00,237.04,237.04,236.72,236.99,11360.0,237.04,237.04,236.72,236.99,11360.0
2023-11-01 11:25:00,236.84,236.93,236.79,236.81,4030.0,236.84,236.93,236.79,236.81,4030.0
2023-11-01 11:30:00,236.87,236.87,236.06,236.24,6100.0,236.87,236.87,236.06,236.24,6100.0
2023-11-01 11:35:00,236.24,236.78,236.1,236.74,6131.0,236.24,236.78,236.1,236.74,6131.0
2023-11-01 11:40:00,236.65,237.02,236.64,236.65,9020.0,236.65,237.02,236.64,236.65,9020.0
2023-11-01 11:45:00,236.42,236.42,236.32,236.35,400.0,236.42,236.42,236.32,236.35,400.0
2023-11-01 11:50:00,236.47,236.51,236.39,236.51,800.0,236.47,236.51,236.39,236.51,800.0
2023-11-01 11:55:00,236.64,236.64,236.48,236.56,1492.0,236.64,236.64,236.48,236.56,1492.0
2023-11-01 12:00:00,236.48,236.51,236.24,236.51,903.0,236.48,236.51,236.24,236.51,903.0
2023-11-01 12:05:00,236.55,236.55,236.42,236.43,312.0,236.55,236.55,236.42,236.43,312.0
2023-11-01 12:10:00,236.42,236.9,236.4,236.71,4544.0,236.42,236.9,236.4,236.71,4544.0
2023-11-01 12:15:00,236.53,236.93,236.53,236.93,3674.0,236.53,236.93,236.53,236.93,3674.0
2023-11-01 12:20:00,237.05,237.16,236.95,237.16,1556.0,237.05,237.16,236.95,237.16,1556.0
2023-11-01 12:25:00,237.09,237.16,236.91,237.16,1200.0,237.09,237.16,236.91,237.16,1200.0
2023-11-01 12:30:00,237.14,237.29,237.11,237.11,1069.0,237.14,237.29,237.11,237.11,1069.0
2023-11-01 12:35:00,237.15,237.65,237.07,237.28,1758.0,237.15,237.65,237.07,237.28,1758.0
2023-11-01 12:40:00,237.24,237.34,237.13,237.32,3125.0,237.24,237.34,237.13,237.32,3125.0
2023-11-01 12:45:00,237.19,237.3,237.07,237.07,2910.0,237.19,237.3,237.07,237.07,2910.0
2023-11-01 12:50:00,237.22,237.22,237.02,237.13,10374.0,237.22,237.22,237.02,237.13,10374.0
2023-11-01 12:55:00,237.21,237.21,237.11,237.16,2500.0,237.21,237.21,237.11,237.16,2500.0
2023-11-01 13:00:00,237.12,237.16,236.92,236.98,2300.0,237.12,237.16,236.92,236.98,2300.0
2023-11-01 13:05:00,236.8,237.2,236.8,237.2,927.0,236.8,237.2,236.8,237.2,927.0
2023-11-01 13:10:00,237.28,237.71,237.28,237.71,995.0,237.28,237.71,237.28,237.71,995.0
2023-11-01 13:15:00,237.84,237.84,237.83,237.84,200.0,237.84,237.84,237.83,237.84,200.0
2023-11-01 13:20:00,237.91,237.91,237.31,237.31,1631.0,237.91,237.91,237.31,237.31,1631.0
2023-11-01 13:25:00,237.33,237.88,237.25,237.88,2128.0,237.33,237.88,237.25,237.88,2128.0
2023-11-01 13:30:00,237.74,237.74,237.57,237.64,1104.0,237.74,237.74,237.57,237.64,1104.0
2023-11-01 13:35:00,237.62,237.88,237.61,237.8,1400.0,237.62,237.88,237.61,237.8,1400.0
2023-11-01 13:40:00,237.94,238.1,237.94,238.0,685.0,237.94,238.1,237.94,238.0,685.0
2023-11-01 13:45:00,237.98,237.98,237.95,237.97,300.0,237.98,237.98,237.95,237.97,300.0
2023-11-01 13:50:00,237.99,238.24,237.94,238.01,3996.0,237.99,238.24,237.94,238.01,3996.0
2023-11-01 13:55:00,237.94,237.94,237.7,237.84,3199.0,237.94,237.94,237.7,237.84,3199.0
2023-11-01 14:00:00,238.17,238.4,237.91,237.91,2203.0,238.17,238.4,237.91,237.91,2203.0
2023-11-01 14:05:00,237.94,238.02,237.93,237.93,1077.0,237.94,238.02,237.93,237.93,1077.0
2023-11-01 14:10:00,237.91,238.04,237.8,237.8,750.0,237.91,238.04,237.8,237.8,750.0
2023-11-01 14:15:00,237.84,237.88,237.72,237.86,3895.0,237.84,237.88,237.72,237.86,3895.0
2023-11-01 14:20:00,237.95,238.1,237.95,238.1,2160.0,237.95,238.1,237.95,238.1,2160.0
2023-11-01 14:25:00,238.0,238.34,237.87,238.04,1450.0,238.0,238.34,237.87,238.04,1450.0
2023-11-01 14:30:00,238.29,238.46,238.26,238.45,1840.0,238.29,238.46,238.26,238.45,1840.0
2023-11-01 14:35:00,238.45,238.74,238.39,238.4,4099.0,238.45,238.74,238.39,238.4,4099.0
2023-11-01 14:40:00,238.26,238.26,237.81,237.99,3120.0,238.26,238.26,237.81,237.99,3120.0
2023-11-01 14:45:00,237.99,238.25,237.78,238.14,4997.0,237.99,238.25,237.78,238.14,4997.0
2023-11-01 14:50:00,238.05,238.41,238.04,238.25,1672.0,238.05,238.41,238.04,238.25,1672.0
2023-11-01 14:55:00,238.25,239.21,238.25,239.01,2108.0,238.25,239.21,238.25,239.01,2108.0
2023-11-01 15:00:00,239.17,239.79,239.17,239.55,5169.0,239.17,239.79,239.17,239.55,5169.0
2023-11-01 15:05:00,239.6,239.92,239.6,239.88,2855.0,239.6,239.92,239.6,239.88,2855.0
2023-11-01 15:10:00,239.91,240.05,239.66,239.66,7354.0,239.91,240.05,239.66,239.66,7354.0
2023-11-01 15:15:00,239.75,239.89,239.6,239.76,8334.0,239.75,239.89,239.6,239.76,8334.0
2023-11-01 15:20:00,239.76,239.98,239.54,239.91,4900.0,239.76,239.98,239.54,239.91,4900.0
2023-11-01 15:25:00,239.95,240.0,239.59,239.9,2407.0,239.95,240.0,239.59,239.9,2407.0
2023-11-01 15:30:00,239.92,240.53,239.91,240.43,12609.0,239.92,240.53,239.91,240.43,12609.0
2023-11-01 15:35:00,240.29,240.8,240.27,240.72,17075.0,240.29,240.8,240.27,240.72,17075.0
2023-11-01 15:40:00,240.63,241.06,240.48,240.94,50717.0,240.63,241.06,240.48,240.94,50717.0
2023-11-01 15:45:00,240.96,241.05,240.13,240.19,19242.0,240.96,241.05,240.13,240.19,19242.0
2023-11-01 15:50:00,240.0,240.0,239.62,239.9,9220.0,240.0,240.0,239.62,239.9,9220.0
2023-11-01 15:55:00,239.79,239.84,239.49,239.49,24616.0,239.79,239.84,239.49,239.49,24616.0
2023-11-02 09:30:00,239.26,239.6,237.38,239.29,12162.0,239.26,239.6,237.38,239.29,12162.0
2023-11-02 09:35:00,239.71,240.68,239.6,240.38,2000.0,239.71,240.68,239.6,240.38,2000.0
2023-11-02 09:40:00,240.01,240.64,239.14,239.14,5973.0,240.01,240.64,239.14,239.14,5973.0
2023-11-02 09:45:00,239.44,239.46,238.85,238.98,1628.0,239.44,239.46,238.85,238.98,1628.0
2023-11-02 09:50:00,239.05,240.24,238.94,240.24,5759.0,239.05,240.24,238.94,240.24,5759.0
2023-11-02 09:55:00,240.07,240.56,239.9,240.5,4617.0,240.07,240.56,239.9,240.5,4617.0
2023-11-02 10:00:00,240.27,240.84,240.19,240.44,4919.0,240.27,240.84,240.19,240.44,4919.0
2023-11-02 10:05:00,240.41,240.83,240.19,240.26,4532.0,240.41,240.83,240.19,240.26,4532.0
2023-11-02 10:10:00,240.35,240.41,239.85,239.85,3500.0,240.35,240.41,239.85,239.85,3500.0
2023-11-02 10:15:00,239.78,240.11,239.43,239.82,5760.0,239.78,240.11,239.43,239.82,5760.0
2023-11-02 10:20:00,239.71,239.93,239.42,239.64,4625.0,239.71,239.93,239.42,239.64,4625.0
2023-11-02 10:25:00,239.68,240.05,239.64,239.91,8983.0,239.68,240.05,239.64,239.91,8983.0
2023-11-02 10:30:00,240.05,241.0,239.87,240.94,2304.0,240.05,241.0,239.87,240.94,2304.0
2023-11-02 10:35:00,240.81,240.83,240.11,240.25,6117.0,240.81,240.83,240.11,240.25,6117.0
2023-11-02 10:40:00,240.52,240.83,240.48,240.56,2205.0,240.52,240.83,240.48,240.56,2205.0
2023-11-02 10:45:00,240.67,240.8,240.3,240.34,3039.0,240.67,240.8,240.3,240.34,3039.0
2023-11-02 10:50:00,240.34,240.35,239.85,240.19,3148.0,240.34,240.35,239.85,240.19,3148.0
2023-11-02 10:55:00,240.25,240.33,240.14,240.17,2669.0,240.25,240.33,240.14,240.17,2669.0
2023-11-02 11:00:00,240.17,240.34,240.0,240.14,4600.0,240.17,240.34,240.0,240.14,4600.0
2023-11-02 11:05:00,240.29,240.59,240.29,240.46,2480.0,240.29,240.59,240.29,240.46,2480.0
2023-11-02 11:10:00,240.63,240.89,240.5,240.69,3262.0,240.63,240.89,240.5,240.69,3262.0
2023-11-02 11:15:00,240.54,240.54,239.92,240.51,3200.0,240.54,240.54,239.92,240.51,3200.0
2023-11-02 11:20:00,240.48,240.62,240.33,240.38,1506.0,240.48,240.62,240.33,240.38,1506.0
2023-11-02 11:25:00,240.4,240.4,240.18,240.18,2221.0,240.4,240.4,240.18,240.18,2221.0
2023-11-02 11:30:00,240.28,240.43,240.05,240.35,3000.0,240.28,240.43,240.05,240.35,3000.0
2023-11-02 11:35:00,240.42,240.49,239.94,239.94,1600.0,240.42,240.49,239.94,239.94,1600.0
2023-11-02 11:40:00,240.16,240.16,239.66,239.66,3274.0,240.16,240.16,239.66,239.66,3274.0
2023-11-02 11:45:00,239.51,239.81,239.38,239.65,4441.0,239.51,239.81,239.38,239.65,4441.0
2023-11-02 11:50:00,239.65,239.73,239.47,239.59,2600.0,239.65,239.73,239.47,239.59,2600.0
2023-11-02 11:55:00,239.55,239.55,239.35,239.52,2450.0,239.55,239.55,239.35,239.52,2450.0
2023-11-02 12:00:00,239.51,239.77,239.41,239.68,5704.0,239.51,239.77,239.41,239.68,5704.0
2023-11-02 12:05:00,239.72,239.85,239.52,239.61,3024.0,239.72,239.85,239.52,239.61,3024.0
2023-11-02 12:10:00,239.63,239.8,239.46,239.55,3151.0,239.63,239.8,239.46,239.55,3151.0
2023-11-02 12:15:00,239.37,239.95,239.36,239.94,3067.0,239.37,239.95,239.36,239.94,3067.0
2023-11-02 12:20:00,240.03,240.05,239.76,239.86,2063.0,240.03,240.05,239.76,239.86,2063.0
2023-11-02 12:25:00,239.78,239.89,239.6,239.71,2128.0,239.78,239.89,239.6,239.71,2128.0
2023-11-02 12:30:00,239.79,239.84,239.6,239.8,2478.0,239.79,239.84,239.6,239.8,2478.0
2023-11-02 12:35:00,239.66,239.8,239.58,239.73,2315.0,239.66,239.8,239.58,239.73,2315.0
2023-11-02 12:40:00,239.76,240.32,239.68,240.32,1200.0,239.76,240.32,239.68,240.32,1200.0
2023-11-02 12:45:00,240.7,240.82,240.6,240.81,1150.0,240.7,240.82,240.6,240.81,1150.0
2023-11-02 12:50:00,240.74,241.0,240.74,240.84,1985.0,240.74,241.0,240.74,240.84,1985.0
2023-11-02 12:55:00,240.93,240.94,240.61,240.76,2600.0,240.93,240.94,240.61,240.76,2600.0
2023-11-02 13:00:00,240.64,240.69,240.53,240.62,924.0,240.64,240.69,240.53,240.62,924.0
2023-11-02 13:05:00,240.65,241.42,240.65,241.31,2530.0,240.65,241.42,240.65,241.31,2530.0
2023-11-02 13:10:00,241.48,241.77,241.48,241.62,2230.0,241.48,241.77,241.48,241.62,2230.0
2023-11-02 13:15:00,241.67,241.76,241.5,241.67,2900.0,241.67,241.76,241.5,241.67,2900.0
2023-11-02 13:20:00,241.72,242.05,241.72,241.94,3216.0,241.72,242.05,241.72,241.94,3216.0
2023-11-02 13:25:00,242.03,242.17,241.87,241.94,1759.0,242.03,242.17,241.87,241.94,1759.0
2023-11-02 13:30:00,242.07,242.39,241.74,241.75,7003.0,242.07,242.39,241.74,241.75,7003.0
2023-11-02 13:35:00,241.67,242.02,241.43,241.49,5630.0,241.67,242.02,241.43,241.49,5630.0
2023-11-02 13:40:00,241.49,241.54,241.0,241.03,3657.0,241.49,241.54,241.0,241.03,3657.0
2023-11-02 13:45:00,241.14,241.6,240.99,241.45,3596.0,241.14,241.6,240.99,241.45,3596.0
2023-11-02 13:50:00,241.44,241.94,241.43,241.94,1104.0,241.44,241.94,241.43,241.94,1104.0
2023-11-02 13:55:00,241.65,241.88,241.61,241.79,3090.0,241.65,241.88,241.61,241.79,3090.0
2023-11-02 14:00:00,241.84,241.84,241.45,241.73,2436.0,241.84,241.84,241.45,241.73,2436.0
2023-11-02 14:05:00,241.75,241.88,241.63,241.63,2178.0,241.75,241.88,241.63,241.63,2178.0
2023-11-02 14:10:00,241.79,242.02,241.76,241.81,2608.0,241.79,242.02,241.76,241.81,2608.0
2023-11-02 14:15:00,241.76,241.93,241.75,241.92,3201.0,241.76,241.93,241.75,241.92,3201.0
2023-11-02 14:20:00,241.98,241.98,241.81,241.92,1500.0,241.98,241.98,241.81,241.92,1500.0
2023-11-02 14:25:00,241.95,241.96,241.76,241.86,1401.0,241.95,241.96,241.76,241.86,1401.0
2023-11-02 14:30:00,241.86,241.95,241.71,241.85,1900.0,241.86,241.95,241.71,241.85,1900.0
2023-11-02 14:35:00,241.87,241.95,241.78,241.88,2597.0,241.87,241.95,241.78,241.88,2597.0
2023-11-02 14:40:00,242.01,242.17,241.85,242.17,2451.0,242.01,242.17,241.85,242.17,2451.0
2023-11-02 14:45:00,242.19,242.25,241.98,241.99,1910.0,242.19,242.25,241.98,241.99,1910.0
2023-11-02 14:50:00,241.89,241.97,241.82,241.83,2200.0,241.89,241.97,241.82,241.83,2200.0
2023-11-02 14:55:00,241.82,242.01,241.77,242.01,1974.0,241.82,242.01,241.77,242.01,1974.0
2023-11-02 15:00:00,242.08,242.08,241.76,241.87,4625.0,242.08,242.08,241.76,241.87,4625.0
2023-11-02 15:05:00,241.83,241.91,241.79,241.87,1400.0,241.83,241.91,241.79,241.87,1400.0
2023-11-02 15:10:00,241.87,241.87,241.55,241.56,1904.0,241.87,241.87,241.55,241.56,1904.0
2023-11-02 15:15:00,241.64,241.73,241.5,241.61,3971.0,241.64,241.73,241.5,241.61,3971.0
2023-11-02 15:20:00,241.66,241.86,241.61,241.73,2900.0,241.66,241.86,241.61,241.73,2900.0
2023-11-02 15:25:00,241.67,241.69,241.48,241.59,2500.0,241.67,241.69,241.48,241.59,2500.0
2023-11-02 15:30:00,241.58,241.79,241.58,241.7,3561.0,241.58,241.79,241.58,241.7,3561.0
2023-11-02 15:35:00,241.81,242.16,241.76,242.16,6645.0,241.81,242.16,241.76,242.16,6645.0
2023-11-02 15:40:00,242.16,242.17,241.79,242.09,4264.0,242.16,242.17,241.79,242.09,4264.0
2023-11-02 15:45:00,242.11,242.47,242.1,242.27,6558.0,242.11,242.47,242.1,242.27,6558.0
2023-11-02 15:50:00,242.27,242.5,242.01,242.32,14478.0,242.27,242.5,242.01,242.32,14478.0
2023-11-02 15:55:00,242.16,242.32,241.71,241.93,22751.0,242.16,242.32,241.71,241.93,22751.0
2023-11-03 09:30:00,244.2,245.2,243.66,244.84,16155.0,244.2,245.2,243.66,244.84,16155.0
2023-11-03 09:35:00,245.16,245.49,244.66,245.22,2414.0,245.16,245.49,244.66,245.22,2414.0
2023-11-03 09:40:00,245.13,245.87,245.13,245.49,4163.0,245.13,245.87,245.13,245.49,4163.0
2023-11-03 09:45:00,245.49,246.33,245.2,246.1,4900.0,245.49,246.33,245.2,246.1,4900.0
2023-11-03 09:50:00,246.09,246.33,245.71,246.25,4216.0,246.09,246.33,245.71,246.25,4216.0
2023-11-03 09:55:00,246.19,247.49,246.18,247.21,13887.0,246.19,247.49,246.18,247.21,13887.0
2023-11-03 10:00:00,247.25,247.57,246.95,247.21,3043.0,247.25,247.57,246.95,247.21,3043.0
2023-11-03 10:05:00,247.25,247.71,247.1,247.34,5487.0,247.25,247.71,247.1,247.34,5487.0
2023-11-03 10:10:00,247.15,247.62,247.1,247.62,2909.0,247.15,247.62,247.1,247.62,2909.0
2023-11-03 10:15:00,247.33,247.74,247.13,247.71,3499.0,247.33,247.74,247.13,247.71,3499.0
2023-11-03 10:20:00,247.41,247.73,247.09,247.73,4950.0,247.41,247.73,247.09,247.73,4950.0
2023-11-03 10:25:00,247.62,247.74,247.31,247.67,6624.0,247.62,247.74,247.31,247.67,6624.0
2023-11-03 10:30:00,247.59,247.83,247.47,247.6,4903.0,247.59,247.83,247.47,247.6,4903.0
2023-11-03 10:35:00,247.72,248.12,247.45,248.09,9706.0,247.72,248.12,247.45,248.09,9706.0
2023-11-03 10:40:00,248.12,248.27,247.88,247.94,3648.0,248.12,248.27,247.88,247.94,3648.0
2023-11-03 10:45:00,248.03,248.36,247.83,248.23,5352.0,248.03,248.36,247.83,248.23,5352.0
2023-11-03 10:50:00,248.36,248.68,248.15,248.41,9226.0,248.36,248.68,248.15,248.41,9226.0
2023-11-03 10:55:00,248.41,248.62,248.11,248.17,4652.0,248.41,248.62,248.11,248.17,4652.0
2023-11-03 11:00:00,248.22,248.33,248.03,248.33,2790.0,248.22,248.33,248.03,248.33,2790.0
2023-11-03 11:05:00,248.33,249.29,248.33,248.67,8735.0,248.33,249.29,248.33,248.67,8735.0
2023-11-03 11:10:00,248.74,248.94,248.57,248.94,6094.0,248.74,248.94,248.57,248.94,6094.0
2023-11-03 11:15:00,248.97,249.13,248.93,249.08,1700.0,248.97,249.13,248.93,249.08,1700.0
2023-11-03 11:20:00,249.01,249.48,249.0,249.41,6975.0,249.01,249.48,249.0,249.41,6975.0
2023-11-03 11:25:00,249.47,249.49,249.17,249.25,5333.0,249.47,249.49,249.17,249.25,5333.0
2023-11-03 11:30:00,249.21,250.18,249.2,249.73,10268.0,249.21,250.18,249.2,249.73,10268.0
2023-11-03 11:35:00,249.83,250.02,249.78,249.97,3493.0,249.83,250.02,249.78,249.97,3493.0
2023-11-03 11:40:00,249.96,250.4,249.95,250.35,3050.0,249.96,250.4,249.95,250.35,3050.0
2023-11-03 11:45:00,250.24,250.49,250.24,250.43,5562.0,250.24,250.49,250.24,250.43,5562.0
2023-11-03 11:50:00,250.4,250.63,250.31,250.56,8747.0,250.4,250.63,250.31,250.56,8747.0
2023-11-03 11:55:00,250.61,250.62,250.19,250.21,2550.0,250.61,250.62,250.19,250.21,2550.0
2023-11-03 12:00:00,250.31,250.31,249.88,249.97,6615.0,250.31,250.31,249.88,249.97,6615.0
2023-11-03 12:05:00,249.91,250.27,249.91,250.0,3531.0,249.91,250.27,249.91,250.0,3531.0
2023-11-03 12:10:00,250.0,250.2,249.99,250.11,1300.0,250.0,250.2,249.99,250.11,1300.0
2023-11-03 12:15:00,250.05,250.34,249.94,250.34,5803.0,250.05,250.34,249.94,250.34,5803.0
2023-11-03 12:20:00,250.14,250.56,250.13,250.32,7518.0,250.14,250.56,250.13,250.32,7518.0
2023-11-03 12:25:00,250.2,250.47,249.86,250.21,6066.0,250.2,250.47,249.86,250.21,6066.0
2023-11-03 12:30:00,250.34,250.45,250.09,250.45,4792.0,250.34,250.45,250.09,250.45,4792.0
2023-11-03 12:35:00,250.54,250.67,250.31,250.43,3833.0,250.54,250.67,250.31,250.43,3833.0
2023-11-03 12:40:00,250.35,250.59,250.09,250.22,8312.0,250.35,250.59,250.09,250.22,8312.0
2023-11-03 12:45:00,250.17,250.55,250.17,250.45,5222.0,250.17,250.55,250.17,250.45,5222.0
2023-11-03 12:50:00,250.59,250.9,250.55,250.76,5815.0,250.59,250.9,250.55,250.76,5815.0
2023-11-03 12:55:00,250.67,250.69,250.63,250.63,1120.0,250.67,250.69,250.63,250.63,1120.0
2023-11-03 13:00:00,250.63,250.78,250.52,250.73,5297.0,250.63,250.78,250.52,250.73,5297.0
2023-11-03 13:05:00,250.71,250.87,250.62,250.64,4182.0,250.71,250.87,250.62,250.64,4182.0
2023-11-03 13:10:00,250.74,250.89,250.28,250.51,8972.0,250.74,250.89,250.28,250.51,8972.0
2023-11-03 13:15:00,250.48,250.5,250.06,250.12,2000.0,250.48,250.5,250.06,250.12,2000.0
2023-11-03 13:20:00,250.34,250.57,250.23,250.37,4350.0,250.34,250.57,250.23,250.37,4350.0
2023-11-03 13:25:00,250.37,250.42,250.1,250.29,6287.0,250.37,250.42,250.1,250.29,6287.0
2023-11-03 13:30:00,250.26,250.51,250.19,250.44,4100.0,250.26,250.51,250.19,250.44,4100.0
2023-11-03 13:35:00,250.53,250.53,250.2,250.34,8128.0,250.53,250.53,250.2,250.34,8128.0
2023-11-03 13:40:00,250.22,250.43,250.21,250.43,1889.0,250.22,250.43,250.21,250.43,1889.0
2023-11-03 13:45:00,250.28,250.29,249.92,250.07,7818.0,250.28,250.29,249.92,250.07,7818.0
2023-11-03 13:50:00,250.07,250.38,250.06,250.33,2802.0,250.07,250.38,250.06,250.33,2802.0
2023-11-03 13:55:00,250.45,250.75,250.42,250.7,3145.0,250.45,250.75,250.42,250.7,3145.0
2023-11-03 14:00:00,250.63,250.77,250.54,250.54,4046.0,250.63,250.77,250.54,250.54,4046.0
2023-11-03 14:05:00,250.47,250.89,250.43,250.85,7317.0,250.47,250.89,250.43,250.85,7317.0
2023-11-03 14:10:00,250.83,250.97,250.76,250.9,4553.0,250.83,250.97,250.76,250.9,4553.0
2023-11-03 14:15:00,250.89,251.0,250.74,250.95,7330.0,250.89,251.0,250.74,250.95,7330.0
2023-11-03 14:20:00,250.95,251.0,250.84,250.87,6021.0,250.95,251.0,250.84,250.87,6021.0
2023-11-03 14:25:00,250.91,251.0,250.76,250.92,6868.0,250.91,251.0,250.76,250.92,6868.0
2023-11-03 14:30:00,250.93,250.98,250.87,250.98,5250.0,250.93,250.98,250.87,250.98,5250.0
2023-11-03 14:35:00,250.93,251.06,250.83,250.94,10990.0,250.93,251.06,250.83,250.94,10990.0
2023-11-03 14:40:00,250.96,251.21,250.96,251.13,2066.0,250.96,251.21,250.96,251.13,2066.0
2023-11-03 14:45:00,251.09,251.44,250.98,251.26,5839.0,251.09,251.44,250.98,251.26,5839.0
2023-11-03 14:50:00,251.25,251.28,251.09,251.09,5201.0,251.25,251.28,251.09,251.09,5201.0
2023-11-03 14:55:00,251.08,251.08,250.96,251.0,2051.0,251.08,251.08,250.96,251.0,2051.0
2023-11-03 15:00:00,250.96,251.14,250.95,251.14,6135.0,250.96,251.14,250.95,251.14,6135.0
2023-11-03 15:05:00,251.16,251.37,251.14,251.36,4478.0,251.16,251.37,251.14,251.36,4478.0
2023-11-03 15:10:00,251.44,251.51,251.26,251.38,3995.0,251.44,251.51,251.26,251.38,3995.0
2023-11-03 15:15:00,251.31,251.35,250.96,250.99,5600.0,251.31,251.35,250.96,250.99,5600.0
2023-11-03 15:20:00,251.06,251.11,250.85,250.88,4900.0,251.06,251.11,250.85,250.88,4900.0
2023-11-03 15:25:00,250.89,251.07,250.5,250.61,8710.0,250.89,251.07,250.5,250.61,8710.0
2023-11-03 15:30:00,250.5,250.51,250.08,250.24,6396.0,250.5,250.51,250.08,250.24,6396.0
2023-11-03 15:35:00,250.29,250.29,250.07,250.24,5632.0,250.29,250.29,250.07,250.24,5632.0
2023-11-03 15:40:00,250.32,250.64,250.32,250.5,10296.0,250.32,250.64,250.32,250.5,10296.0
2023-11-03 15:45:00,250.57,250.64,250.4,250.63,9209.0,250.57,250.64,250.4,250.63,9209.0
2023-11-03 15:50:00,250.59,250.73,249.76,249.96,22556.0,250.59,250.73,249.76,249.96,22556.0
2023-11-03 15:55:00,249.89,249.95,249.1,249.56,37995.0,249.89,249.95,249.1,249.56,37995.0
2023-11-06 09:30:00,249.5,249.99,249.0,249.24,7441.0,249.5,249.99,249.0,249.24,7441.0
2023-11-06 09:35:00,249.41,249.44,247.64,248.38,11438.0,249.41,249.44,247.64,248.38,11438.0
2023-11-06 09:40:00,248.74,249.33,248.67,249.13,12505.0,248.74,249.33,248.67,249.13,12505.0
2023-11-06 09:45:00,249.14,250.42,249.12,250.42,5563.0,249.14,250.42,249.12,250.42,5563.0
2023-11-06 09:50:00,250.17,250.32,249.6,249.88,11094.0,250.17,250.32,249.6,249.88,11094.0
2023-11-06 09:55:00,249.88,250.73,249.78,250.73,7817.0,249.88,250.73,249.78,250.73,7817.0
2023-11-06 10:00:00,250.68,250.77,250.43,250.66,4520.0,250.68,250.77,250.43,250.66,4520.0
2023-11-06 10:05:00,250.57,250.57,249.86,250.18,2783.0,250.57,250.57,249.86,250.18,2783.0
2023-11-06 10:10:00,250.19,250.65,250.11,250.57,7680.0,250.19,250.65,250.11,250.57,7680.0
2023-11-06 10:15:00,250.52,250.98,250.51,250.86,3129.0,250.52,250.98,250.51,250.86,3129.0
2023-11-06 10:20:00,250.88,251.14,250.73,251.01,4918.0,250.88,251.14,250.73,251.01,4918.0
2023-11-06 10:25:00,251.32,251.5,251.21,251.37,11840.0,251.32,251.5,251.21,251.37,11840.0
2023-11-06 10:30:00,251.39,251.46,250.69,250.81,11497.0,251.39,251.46,250.69,250.81,11497.0
2023-11-06 10:35:00,250.88,251.33,250.68,251.14,13847.0,250.88,251.33,250.68,251.14,13847.0
2023-11-06 10:40:00,251.12,251.24,250.37,250.89,11251.0,251.12,251.24,250.37,250.89,11251.0
2023-11-06 10:45:00,250.89,251.15,250.0,250.5,18862.0,250.89,251.15,250.0,250.5,18862.0
2023-11-06 10:50:00,250.45,250.47,250.16,250.33,5771.0,250.45,250.47,250.16,250.33,5771.0
2023-11-06 10:55:00,250.25,250.25,249.96,250.15,3000.0,250.25,250.25,249.96,250.15,3000.0
2023-11-06 11:00:00,250.08,250.46,249.98,250.27,3749.0,250.08,250.46,249.98,250.27,3749.0
2023-11-06 11:05:00,250.36,250.51,250.27,250.28,2194.0,250.36,250.51,250.27,250.28,2194.0
2023-11-06 11:10:00,250.32,250.5,250.14,250.3,2799.0,250.32,250.5,250.14,250.3,2799.0
2023-11-06 11:15:00,250.3,250.73,250.23,250.54,2655.0,250.3,250.73,250.23,250.54,2655.0
2023-11-06 11:20:00,250.42,250.5,250.38,250.46,2097.0,250.42,250.5,250.38,250.46,2097.0
2023-11-06 11:25:00,250.58,250.58,250.06,250.07,2824.0,250.58,250.58,250.06,250.07,2824.0
2023-11-06 11:30:00,250.01,250.1,249.62,250.01,4866.0,250.01,250.1,249.62,250.01,4866.0
2023-11-06 11:35:00,249.95,250.05,249.67,249.72,2214.0,249.95,250.05,249.67,249.72,2214.0
2023-11-06 11:40:00,249.73,250.0,249.31,249.31,2050.0,249.73,250.0,249.31,249.31,2050.0
2023-11-06 11:45:00,249.15,249.51,249.1,249.15,2500.0,249.15,249.51,249.1,249.15,2500.0
2023-11-06 11:50:00,249.1,249.36,249.01,249.22,6806.0,249.1,249.36,249.01,249.22,6806.0
2023-11-06 11:55:00,249.23,249.23,248.84,248.97,1730.0,249.23,249.23,248.84,248.97,1730.0
2023-11-06 12:00:00,248.97,249.3,248.89,249.01,3976.0,248.97,249.3,248.89,249.01,3976.0
2023-11-06 12:05:00,249.16,249.43,249.08,249.22,3303.0,249.16,249.43,249.08,249.22,3303.0
2023-11-06 12:10:00,249.17,249.2,248.83,249.08,2221.0,249.17,249.2,248.83,249.08,2221.0
2023-11-06 12:15:00,249.05,249.7,249.01,249.7,6663.0,249.05,249.7,249.01,249.7,6663.0
2023-11-06 12:20:00,249.65,249.85,249.53,249.62,12873.0,249.65,249.85,249.53,249.62,12873.0
2023-11-06 12:25:00,249.64,249.8,249.11,249.26,3802.0,249.64,249.8,249.11,249.26,3802.0
2023-11-06 12:30:00,249.16,249.76,249.16,249.76,5418.0,249.16,249.76,249.16,249.76,5418.0
2023-11-06 12:35:00,249.67,249.7,249.33,249.38,9484.0,249.67,249.7,249.33,249.38,9484.0
2023-11-06 12:40:00,249.38,249.63,249.3,249.59,4650.0,249.38,249.63,249.3,249.59,4650.0
2023-11-06 12:45:00,249.66,249.83,249.52,249.52,4600.0,249.66,249.83,249.52,249.52,4600.0
2023-11-06 12:50:00,249.57,249.91,249.14,249.45,11456.0,249.57,249.91,249.14,249.45,11456.0
2023-11-06 12:55:00,249.45,249.6,249.32,249.6,5187.0,249.45,249.6,249.32,249.6,5187.0
2023-11-06 13:00:00,249.6,250.03,249.6,249.92,9103.0,249.6,250.03,249.6,249.92,9103.0
2023-11-06 13:05:00,249.89,249.96,249.62,249.62,10242.0,249.89,249.96,249.62,249.62,10242.0
2023-11-06 13:10:00,249.62,249.7,249.16,249.16,3600.0,249.62,249.7,249.16,249.16,3600.0
2023-11-06 13:15:00,249.13,249.14,248.99,249.06,1900.0,249.13,249.14,248.99,249.06,1900.0
2023-11-06 13:20:00,249.08,249.17,248.77,249.13,6344.0,249.08,249.17,248.77,249.13,6344.0
2023-11-06 13:25:00,249.1,249.15,248.86,248.86,1700.0,249.1,249.15,248.86,248.86,1700.0
2023-11-06 13:30:00,248.8,248.93,248.78,248.84,1900.0,248.8,248.93,248.78,248.84,1900.0
2023-11-06 13:35:00,248.87,249.12,248.87,249.05,4066.0,248.87,249.12,248.87,249.05,4066.0
2023-11-06 13:40:00,249.08,249.16,249.02,249.05,3119.0,249.08,249.16,249.02,249.05,3119.0
2023-11-06 13:45:00,249.05,249.05,248.93,248.97,2404.0,249.05,249.05,248.93,248.97,2404.0
2023-11-06 13:50:00,248.97,249.02,248.82,248.88,3956.0,248.97,249.02,248.82,248.88,3956.0
2023-11-06 13:55:00,248.88,249.15,248.48,248.7,20343.0,248.88,249.15,248.48,248.7,20343.0
2023-11-06 14:00:00,248.7,248.85,248.56,248.56,5097.0,248.7,248.85,248.56,248.56,5097.0
2023-11-06 14:05:00,248.61,248.67,248.43,248.52,7374.0,248.61,248.67,248.43,248.52,7374.0
2023-11-06 14:10:00,248.5,248.5,247.99,248.06,4458.0,248.5,248.5,247.99,248.06,4458.0
2023-11-06 14:15:00,248.0,248.26,247.9,248.06,6158.0,248.0,248.26,247.9,248.06,6158.0
2023-11-06 14:20:00,248.02,248.14,247.96,248.02,3857.0,248.02,248.14,247.96,248.02,3857.0
2023-11-06 14:25:00,247.99,248.33,247.99,248.29,4142.0,247.99,248.33,247.99,248.29,4142.0
2023-11-06 14:30:00,248.25,248.58,248.08,248.48,5670.0,248.25,248.58,248.08,248.48,5670.0
2023-11-06 14:35:00,248.49,248.62,248.42,248.43,1956.0,248.49,248.62,248.42,248.43,1956.0
2023-11-06 14:40:00,248.38,248.69,248.33,248.68,3708.0,248.38,248.69,248.33,248.68,3708.0
2023-11-06 14:45:00,248.61,248.87,248.46,248.46,3700.0,248.61,248.87,248.46,248.46,3700.0
2023-11-06 14:50:00,248.47,248.65,248.41,248.64,2901.0,248.47,248.65,248.41,248.64,2901.0
2023-11-06 14:55:00,248.58,248.67,248.52,248.56,2000.0,248.58,248.67,248.52,248.56,2000.0
2023-11-06 15:00:00,248.56,248.83,248.47,248.83,3479.0,248.56,248.83,248.47,248.83,3479.0
2023-11-06 15:05:00,248.85,248.95,248.75,248.9,3130.0,248.85,248.95,248.75,248.9,3130.0
2023-11-06 15:10:00,248.81,249.1,248.8,248.8,5880.0,248.81,249.1,248.8,248.8,5880.0
2023-11-06 15:15:00,248.84,248.89,248.63,248.65,2712.0,248.84,248.89,248.63,248.65,2712.0
2023-11-06 15:20:00,248.6,248.78,248.39,248.4,5608.0,248.6,248.78,248.39,248.4,5608.0
2023-11-06 15:25:00,248.38,248.56,248.33,248.4,3203.0,248.38,248.56,248.33,248.4,3203.0
2023-11-06 15:30:00,248.4,248.45,248.29,248.39,3250.0,248.4,248.45,248.29,248.39,3250.0
2023-11-06 15:35:00,248.41,248.41,248.29,248.39,5098.0,248.41,248.41,248.29,248.39,5098.0
2023-11-06 15:40:00,248.34,248.41,248.23,248.36,3894.0,248.34,248.41,248.23,248.36,3894.0
2023-11-06 15:45:00,248.34,248.47,248.31,248.38,8795.0,248.34,248.47,248.31,248.38,8795.0
2023-11-06 15:50:00,248.36,248.36,248.0,248.16,17379.0,248.36,248.36,248.0,248.16,17379.0
2023-11-06 15:55:00,248.17,248.78,248.16,248.64,47890.0,248.17,248.78,248.16,248.64,47890.0
2023-11-07 09:30:00,246.6,246.75,245.52,246.43,21106.0,246.6,246.75,245.52,246.43,21106.0
2023-11-07 09:35:00,246.27,246.27,241.71,242.11,25291.0,246.27,246.27,241.71,242.11,25291.0
2023-11-07 09:40:00,242.15,243.52,242.01,243.12,16681.0,242.15,243.52,242.01,243.12,16681.0
2023-11-07 09:45:00,242.96,243.29,241.52,242.23,21505.0,242.96,243.29,241.52,242.23,21505.0
2023-11-07 09:50:00,242.23,243.5,242.12,243.43,55919.0,242.23,243.5,242.12,243.43,55919.0
2023-11-07 09:55:00,243.43,245.49,243.19,244.32,16285.0,243.43,245.49,243.19,244.32,16285.0
2023-11-07 10:00:00,244.41,246.06,244.08,246.06,16837.0,244.41,246.06,244.08,246.06,16837.0
2023-11-07 10:05:00,246.02,246.49,245.8,246.12,9825.0,246.02,246.49,245.8,246.12,9825.0
2023-11-07 10:10:00,245.93,246.38,245.36,245.4,14180.0,245.93,246.38,245.36,245.4,14180.0
2023-11-07 10:15:00,245.4,246.42,245.2,246.36,36652.0,245.4,246.42,245.2,246.36,36652.0
2023-11-07 10:20:00,246.46,247.37,246.46,247.17,16497.0,246.46,247.37,246.46,247.17,16497.0
2023-11-07 10:25:00,247.15,247.31,246.79,247.22,11667.0,247.15,247.31,246.79,247.22,11667.0
2023-11-07 10:30:00,247.25,247.35,247.06,247.26,3924.0,247.25,247.35,247.06,247.26,3924.0
2023-11-07 10:35:00,247.19,247.41,247.0,247.09,3210.0,247.19,247.41,247.0,247.09,3210.0
2023-11-07 10:40:00,246.92,246.93,246.17,246.19,2919.0,246.92,246.93,246.17,246.19,2919.0
2023-11-07 10:45:00,246.05,246.74,246.04,246.74,3209.0,246.05,246.74,246.04,246.74,3209.0
2023-11-07 10:50:00,246.64,247.68,246.62,247.49,6063.0,246.64,247.68,246.62,247.49,6063.0
2023-11-07 10:55:00,247.38,247.38,246.55,246.7,5898.0,247.38,247.38,246.55,246.7,5898.0
2023-11-07 11:00:00,246.55,246.55,245.94,246.04,1300.0,246.55,246.55,245.94,246.04,1300.0
2023-11-07 11:05:00,246.04,246.33,245.76,245.9,2714.0,246.04,246.33,245.76,245.9,2714.0
2023-11-07 11:10:00,245.92,245.92,245.28,245.62,3317.0,245.92,245.92,245.28,245.62,3317.0
2023-11-07 11:15:00,245.71,245.9,245.58,245.65,3859.0,245.71,245.9,245.58,245.65,3859.0
2023-11-07 11:20:00,245.8,246.83,245.74,246.55,43908.0,245.8,246.83,245.74,246.55,43908.0
2023-11-07 11:25:00,246.74,247.32,246.6,246.73,4532.0,246.74,247.32,246.6,246.73,4532.0
2023-11-07 11:30:00,246.69,247.22,246.59,247.14,2699.0,246.69,247.22,246.59,247.14,2699.0
2023-11-07 11:35:00,246.99,247.15,246.93,246.96,1100.0,246.99,247.15,246.93,246.96,1100.0
2023-11-07 11:40:00,246.84,246.84,246.64,246.66,1377.0,246.84,246.84,246.64,246.66,1377.0
2023-11-07 11:45:00,246.87,247.25,246.75,247.01,7824.0,246.87,247.25,246.75,247.01,7824.0
2023-11-07 11:50:00,246.87,247.49,246.82,247.33,8370.0,246.87,247.49,246.82,247.33,8370.0
2023-11-07 11:55:00,247.5,247.91,247.48,247.73,7915.0,247.5,247.91,247.48,247.73,7915.0
2023-11-07 12:00:00,247.65,247.65,247.26,247.57,3316.0,247.65,247.65,247.26,247.57,3316.0
2023-11-07 12:05:00,247.48,247.82,247.12,247.39,3405.0,247.48,247.82,247.12,247.39,3405.0
2023-11-07 12:10:00,247.31,247.55,246.55,246.96,7157.0,247.31,247.55,246.55,246.96,7157.0
2023-11-07 12:15:00,246.53,247.29,246.53,247.23,2737.0,246.53,247.29,246.53,247.23,2737.0
2023-11-07 12:20:00,247.27,247.54,246.85,247.53,19209.0,247.27,247.54,246.85,247.53,19209.0
2023-11-07 12:25:00,247.65,247.72,247.32,247.7,5166.0,247.65,247.72,247.32,247.7,5166.0
2023-11-07 12:30:00,247.59,247.85,247.38,247.79,5643.0,247.59,247.85,247.38,247.79,5643.0
2023-11-07 12:35:00,247.65,248.39,247.53,247.84,10242.0,247.65,248.39,247.53,247.84,10242.0
2023-11-07 12:40:00,247.69,248.1,247.62,247.75,20187.0,247.69,248.1,247.62,247.75,20187.0
2023-11-07 12:45:00,247.71,247.76,246.93,247.0,3822.0,247.71,247.76,246.93,247.0,3822.0
2023-11-07 12:50:00,247.03,247.03,246.34,246.48,4523.0,247.03,247.03,246.34,246.48,4523.0
2023-11-07 12:55:00,246.54,246.83,246.4,246.74,5705.0,246.54,246.83,246.4,246.74,5705.0
2023-11-07 13:00:00,246.58,247.0,246.49,246.81,3778.0,246.58,247.0,246.49,246.81,3778.0
2023-11-07 13:05:00,246.67,247.11,246.56,246.68,4200.0,246.67,247.11,246.56,246.68,4200.0
2023-11-07 13:10:00,246.73,247.27,246.69,247.02,3800.0,246.73,247.27,246.69,247.02,3800.0
2023-11-07 13:15:00,247.0,247.0,246.58,246.74,2800.0,247.0,247.0,246.58,246.74,2800.0
2023-11-07 13:20:00,246.82,246.94,246.59,246.94,2719.0,246.82,246.94,246.59,246.94,2719.0
2023-11-07 13:25:00,246.88,247.2,246.77,247.11,2043.0,246.88,247.2,246.77,247.11,2043.0
2023-11-07 13:30:00,247.11,247.28,246.82,246.82,2402.0,247.11,247.28,246.82,246.82,2402.0
2023-11-07 13:35:00,246.88,247.18,246.62,246.87,5916.0,246.88,247.18,246.62,246.87,5916.0
2023-11-07 13:40:00,246.66,247.01,246.66,246.76,2678.0,246.66,247.01,246.66,246.76,2678.0
2023-11-07 13:45:00,246.71,246.94,246.54,246.94,2925.0,246.71,246.94,246.54,246.94,2925.0
2023-11-07 13:50:00,247.08,247.12,246.83,247.1,2210.0,247.08,247.12,246.83,247.1,2210.0
2023-11-07 13:55:00,246.78,247.11,246.66,246.77,3162.0,246.78,247.11,246.66,246.77,3162.0
2023-11-07 14:00:00,246.69,247.03,246.69,246.81,2977.0,246.69,247.03,246.69,246.81,2977.0
2023-11-07 14:05:00,246.63,247.03,246.63,246.86,1850.0,246.63,247.03,246.63,246.86,1850.0
2023-11-07 14:10:00,247.01,247.01,245.02,246.68,21993.0,247.01,247.01,245.02,246.68,21993.0
2023-11-07 14:15:00,246.68,247.03,246.58,246.82,3902.0,246.68,247.03,246.58,246.82,3902.0
2023-11-07 14:20:00,246.52,246.76,246.33,246.39,4312.0,246.52,246.76,246.33,246.39,4312.0
2023-11-07 14:25:00,246.44,246.71,246.12,246.47,6743.0,246.44,246.71,246.12,246.47,6743.0
2023-11-07 14:30:00,246.47,246.58,246.14,246.19,2974.0,246.47,246.58,246.14,246.19,2974.0
2023-11-07 14:35:00,246.32,246.41,246.1,246.1,4218.0,246.32,246.41,246.1,246.1,4218.0
2023-11-07 14:40:00,246.11,246.35,246.07,246.16,3890.0,246.11,246.35,246.07,246.16,3890.0
2023-11-07 14:45:00,246.15,246.58,246.15,246.4,4846.0,246.15,246.58,246.15,246.4,4846.0
2023-11-07 14:50:00,246.4,246.65,246.32,246.34,3114.0,246.4,246.65,246.32,246.34,3114.0
2023-11-07 14:55:00,246.32,246.51,246.2,246.51,6591.0,246.32,246.51,246.2,246.51,6591.0
2023-11-07 15:00:00,246.55,246.83,246.37,246.5,4778.0,246.55,246.83,246.37,246.5,4778.0
2023-11-07 15:05:00,246.37,246.44,246.27,246.33,3900.0,246.37,246.44,246.27,246.33,3900.0
2023-11-07 15:10:00,246.32,246.52,246.19,246.32,4300.0,246.32,246.52,246.19,246.32,4300.0
2023-11-07 15:15:00,246.19,246.26,245.88,246.1,6387.0,246.19,246.26,245.88,246.1,6387.0
2023-11-07 15:20:00,245.98,246.2,245.84,246.06,4777.0,245.98,246.2,245.84,246.06,4777.0
2023-11-07 15:25:00,246.12,246.18,245.91,246.13,7067.0,246.12,246.18,245.91,246.13,7067.0
2023-11-07 15:30:00,246.11,246.54,246.0,246.48,5630.0,246.11,246.54,246.0,246.48,5630.0
2023-11-07 15:35:00,246.55,246.7,246.18,246.2,6229.0,246.55,246.7,246.18,246.2,6229.0
2023-11-07 15:40:00,246.2,246.43,246.07,246.36,14367.0,246.2,246.43,246.07,246.36,14367.0
2023-11-07 15:45:00,246.29,246.71,246.29,246.43,28365.0,246.29,246.71,246.29,246.43,28365.0
2023-11-07 15:50:00,246.43,246.64,245.81,245.91,22985.0,246.43,246.64,245.81,245.91,22985.0
2023-11-07 15:55:00,245.91,245.91,245.18,245.69,81738.0,245.91,245.91,245.18,245.69,81738.0
2023-11-08 09:30:00,245.69,246.51,229.1,233.62,72645.0,245.69,246.51,229.1,233.62,72645.0
2023-11-08 09:35:00,234.16,237.73,233.52,236.27,43764.0,234.16,237.73,233.52,236.27,43764.0
2023-11-08 09:40:00,236.03,239.85,234.82,239.4,45112.0,236.03,239.85,234.82,239.4,45112.0
2023-11-08 09:45:00,239.42,239.48,237.42,237.43,24801.0,239.42,239.48,237.42,237.43,24801.0
2023-11-08 09:50:00,237.16,239.15,237.07,238.21,14377.0,237.16,239.15,237.07,238.21,14377.0
2023-11-08 09:55:00,237.72,238.8,236.22,238.4,32710.0,237.72,238.8,236.22,238.4,32710.0
2023-11-08 10:00:00,238.21,238.88,236.21,236.86,22526.0,238.21,238.88,236.21,236.86,22526.0
2023-11-08 10:05:00,236.74,238.12,236.71,236.9,14230.0,236.74,238.12,236.71,236.9,14230.0
2023-11-08 10:10:00,237.09,238.0,236.28,236.69,22755.0,237.09,238.0,236.28,236.69,22755.0
2023-11-08 10:15:00,236.42,237.9,235.38,235.73,18625.0,236.42,237.9,235.38,235.73,18625.0
2023-11-08 10:20:00,235.47,235.95,234.9,234.9,24558.0,235.47,235.95,234.9,234.9,24558.0
2023-11-08 10:25:00,235.16,236.19,234.63,235.81,37099.0,235.16,236.19,234.63,235.81,37099.0
2023-11-08 10:30:00,235.92,236.35,235.29,235.79,13415.0,235.92,236.35,235.29,235.79,13415.0
2023-11-08 10:35:00,235.95,235.96,235.25,235.38,16078.0,235.95,235.96,235.25,235.38,16078.0
2023-11-08 10:40:00,235.13,235.45,234.38,235.39,21022.0,235.13,235.45,234.38,235.39,21022.0
2023-11-08 10:45:00,235.3,235.32,234.59,235.13,29250.0,235.3,235.32,234.59,235.13,29250.0
2023-11-08 10:50:00,235.08,235.82,234.75,235.25,10513.0,235.08,235.82,234.75,235.25,10513.0
2023-11-08 10:55:00,235.25,235.43,234.36,234.37,22694.0,235.25,235.43,234.36,234.37,22694.0
2023-11-08 11:00:00,234.67,235.25,234.14,234.69,29157.0,234.67,235.25,234.14,234.69,29157.0
2023-11-08 11:05:00,235.0,236.0,234.19,235.96,208011.0,235.0,236.0,234.19,235.96,208011.0
2023-11-08 11:10:00,236.01,236.2,235.41,235.41,5498.0,236.01,236.2,235.41,235.41,5498.0
2023-11-08 11:15:00,235.5,236.18,234.94,236.12,17074.0,235.5,236.18,234.94,236.12,17074.0
2023-11-08 11:20:00,236.29,236.29,234.99,235.06,22903.0,236.29,236.29,234.99,235.06,22903.0
2023-11-08 11:25:00,235.0,235.42,234.97,235.15,17306.0,235.0,235.42,234.97,235.15,17306.0
2023-11-08 11:30:00,235.3,235.61,234.99,235.49,23493.0,235.3,235.61,234.99,235.49,23493.0
2023-11-08 11:35:00,235.34,235.49,233.55,234.5,15573.0,235.34,235.49,233.55,234.5,15573.0
2023-11-08 11:40:00,234.58,235.25,233.97,235.05,16276.0,234.58,235.25,233.97,235.05,16276.0
2023-11-08 11:45:00,234.99,235.41,234.52,234.58,16238.0,234.99,235.41,234.52,234.58,16238.0
2023-11-08 11:50:00,234.57,235.21,234.52,235.0,5222.0,234.57,235.21,234.52,235.0,5222.0
2023-11-08 11:55:00,234.99,235.27,234.78,235.16,12398.0,234.99,235.27,234.78,235.16,12398.0
2023-11-08 12:00:00,235.2,235.21,234.2,234.2,9010.0,235.2,235.21,234.2,234.2,9010.0
2023-11-08 12:05:00,234.2,234.67,234.0,234.67,7314.0,234.2,234.67,234.0,234.67,7314.0
2023-11-08 12:10:00,234.69,235.04,234.43,234.81,17215.0,234.69,235.04,234.43,234.81,17215.0
2023-11-08 12:15:00,234.73,234.76,234.0,234.18,28504.0,234.73,234.76,234.0,234.18,28504.0
2023-11-08 12:20:00,234.07,234.35,233.63,233.64,11053.0,234.07,234.35,233.63,233.64,11053.0
2023-11-08 12:25:00,233.67,233.76,233.18,233.19,9154.0,233.67,233.76,233.18,233.19,9154.0
2023-11-08 12:30:00,233.05,233.21,232.77,232.8,6542.0,233.05,233.21,232.77,232.8,6542.0
2023-11-08 12:35:00,232.87,234.33,232.51,234.05,60156.0,232.87,234.33,232.51,234.05,60156.0
2023-11-08 12:40:00,234.21,234.55,233.76,233.76,7236.0,234.21,234.55,233.76,233.76,7236.0
2023-11-08 12:45:00,233.64,233.82,233.04,233.18,4538.0,233.64,233.82,233.04,233.18,4538.0
2023-11-08 12:50:00,233.15,233.77,233.01,233.41,8704.0,233.15,233.77,233.01,233.41,8704.0
2023-11-08 12:55:00,233.32,233.32,232.71,233.27,41895.0,233.32,233.32,232.71,233.27,41895.0
2023-11-08 13:00:00,233.36,233.44,232.97,233.42,4537.0,233.36,233.44,232.97,233.42,4537.0
2023-11-08 13:05:00,233.3,233.75,233.19,233.19,2900.0,233.3,233.75,233.19,233.19,2900.0
2023-11-08 13:10:00,233.05,233.12,232.67,232.82,4115.0,233.05,233.12,232.67,232.82,4115.0
2023-11-08 13:15:00,232.75,232.75,231.8,231.8,12152.0,232.75,232.75,231.8,231.8,12152.0
2023-11-08 13:20:00,231.77,231.89,231.54,231.83,3933.0,231.77,231.89,231.54,231.83,3933.0
2023-11-08 13:25:00,231.94,232.11,231.35,231.74,13035.0,231.94,232.11,231.35,231.74,13035.0
2023-11-08 13:30:00,231.59,231.76,231.33,231.76,4250.0,231.59,231.76,231.33,231.76,4250.0
2023-11-08 13:35:00,231.81,232.34,231.76,232.06,8744.0,231.81,232.34,231.76,232.06,8744.0
2023-11-08 13:40:00,232.21,232.51,231.95,231.99,11099.0,232.21,232.51,231.95,231.99,11099.0
2023-11-08 13:45:00,231.89,231.89,230.62,230.97,11854.0,231.89,231.89,230.62,230.97,11854.0
2023-11-08 13:50:00,230.95,231.66,230.94,231.07,7403.0,230.95,231.66,230.94,231.07,7403.0
2023-11-08 13:55:00,231.19,231.59,231.05,231.59,8628.0,231.19,231.59,231.05,231.59,8628.0
2023-11-08 14:00:00,231.43,231.48,230.8,231.02,15824.0,231.43,231.48,230.8,231.02,15824.0
2023-11-08 14:05:00,231.1,231.35,231.02,231.05,10211.0,231.1,231.35,231.02,231.05,10211.0
2023-11-08 14:10:00,230.96,231.23,230.73,231.0,17725.0,230.96,231.23,230.73,231.0,17725.0
2023-11-08 14:15:00,230.98,231.55,230.96,231.47,10769.0,230.98,231.55,230.96,231.47,10769.0
2023-11-08 14:20:00,231.47,231.47,230.65,230.75,8585.0,231.47,231.47,230.65,230.75,8585.0
2023-11-08 14:25:00,230.68,230.75,230.0,230.09,22443.0,230.68,230.75,230.0,230.09,22443.0
2023-11-08 14:30:00,230.01,230.27,230.0,230.0,10364.0,230.01,230.27,230.0,230.0,10364.0
2023-11-08 14:35:00,230.03,230.22,230.0,230.16,8382.0,230.03,230.22,230.0,230.16,8382.0
2023-11-08 14:40:00,230.27,230.32,229.69,229.86,12224.0,230.27,230.32,229.69,229.86,12224.0
2023-11-08 14:45:00,230.0,230.48,229.88,230.42,7227.0,230.0,230.48,229.88,230.42,7227.0
2023-11-08 14:50:00,230.43,230.76,230.0,230.01,23762.0,230.43,230.76,230.0,230.01,23762.0
2023-11-08 14:55:00,230.04,230.49,230.03,230.38,4924.0,230.04,230.49,230.03,230.38,4924.0
2023-11-08 15:00:00,230.37,231.26,230.23,231.0,9427.0,230.37,231.26,230.23,231.0,9427.0
2023-11-08 15:05:00,230.97,231.09,230.75,231.02,6341.0,230.97,231.09,230.75,231.02,6341.0
2023-11-08 15:10:00,231.07,231.46,230.66,231.44,8407.0,231.07,231.46,230.66,231.44,8407.0
2023-11-08 15:15:00,231.54,231.95,231.38,231.92,11348.0,231.54,231.95,231.38,231.92,11348.0
2023-11-08 15:20:00,231.81,231.98,231.55,231.89,17394.0,231.81,231.98,231.55,231.89,17394.0
2023-11-08 15:25:00,231.74,232.23,231.66,232.11,9494.0,231.74,232.23,231.66,232.11,9494.0
2023-11-08 15:30:00,232.12,232.14,231.8,231.8,8016.0,232.12,232.14,231.8,231.8,8016.0
2023-11-08 15:35:00,231.76,231.76,231.15,231.71,9097.0,231.76,231.76,231.15,231.71,9097.0
2023-11-08 15:40:00,231.71,232.13,231.42,232.09,14393.0,231.71,232.13,231.42,232.09,14393.0
2023-11-08 15:45:00,232.09,232.49,231.74,232.03,36916.0,232.09,232.49,231.74,232.03,36916.0
2023-11-08 15:50:00,231.91,232.67,231.88,232.66,39566.0,231.91,232.67,231.88,232.66,39566.0
2023-11-08 15:55:00,232.58,232.6,231.6,231.69,103184.0,232.58,232.6,231.6,231.69,103184.0
2023-11-09 09:30:00,231.97,232.11,229.49,229.53,25973.0,231.97,232.11,229.49,229.53,25973.0
2023-11-09 09:35:00,229.4,229.52,227.65,228.59,11335.0,229.4,229.52,227.65,228.59,11335.0
2023-11-09 09:40:00,228.87,228.87,228.07,228.19,8306.0,228.87,228.87,228.07,228.19,8306.0
2023-11-09 09:45:00,228.0,228.08,226.75,226.75,19208.0,228.0,228.08,226.75,226.75,19208.0
2023-11-09 09:50:00,226.4,227.28,225.98,227.28,19405.0,226.4,227.28,225.98,227.28,19405.0
2023-11-09 09:55:00,227.4,227.51,226.27,226.89,19591.0,227.4,227.51,226.27,226.89,19591.0
2023-11-09 10:00:00,226.91,227.6,226.06,226.08,13503.0,226.91,227.6,226.06,226.08,13503.0
2023-11-09 10:05:00,226.05,226.23,225.5,225.9,19896.0,226.05,226.23,225.5,225.9,19896.0
2023-11-09 10:10:00,225.97,226.03,225.5,225.81,14343.0,225.97,226.03,225.5,225.81,14343.0
2023-11-09 10:15:00,225.75,225.75,224.69,224.76,17228.0,225.75,225.75,224.69,224.76,17228.0
2023-11-09 10:20:00,224.6,225.4,224.57,224.89,10173.0,224.6,225.4,224.57,224.89,10173.0
2023-11-09 10:25:00,224.87,225.05,224.56,224.64,7351.0,224.87,225.05,224.56,224.64,7351.0
2023-11-09 10:30:00,224.6,224.67,224.02,224.11,10720.0,224.6,224.67,224.02,224.11,10720.0
2023-11-09 10:35:00,224.09,224.19,223.2,223.55,11571.0,224.09,224.19,223.2,223.55,11571.0
2023-11-09 10:40:00,223.55,223.66,223.16,223.41,11014.0,223.55,223.66,223.16,223.41,11014.0
2023-11-09 10:45:00,223.33,223.41,222.63,222.83,27647.0,223.33,223.41,222.63,222.83,27647.0
2023-11-09 10:50:00,222.95,223.08,222.61,222.69,15718.0,222.95,223.08,222.61,222.69,15718.0
2023-11-09 10:55:00,222.65,223.77,222.59,223.23,23996.0,222.65,223.77,222.59,223.23,23996.0
2023-11-09 11:00:00,223.14,223.96,223.14,223.83,7621.0,223.14,223.96,223.14,223.83,7621.0
2023-11-09 11:05:00,223.67,224.68,223.66,224.68,18089.0,223.67,224.68,223.66,224.68,18089.0
2023-11-09 11:10:00,224.64,224.65,224.29,224.5,5959.0,224.64,224.65,224.29,224.5,5959.0
2023-11-09 11:15:00,224.41,225.03,224.41,224.54,10914.0,224.41,225.03,224.41,224.54,10914.0
2023-11-09 11:20:00,224.59,225.0,224.22,224.54,6798.0,224.59,225.0,224.22,224.54,6798.0
2023-11-09 11:25:00,224.44,225.02,224.43,224.83,5562.0,224.44,225.02,224.43,224.83,5562.0
2023-11-09 11:30:00,224.73,224.98,224.47,224.69,5406.0,224.73,224.98,224.47,224.69,5406.0
2023-11-09 11:35:00,224.57,224.64,224.09,224.29,12748.0,224.57,224.64,224.09,224.29,12748.0
2023-11-09 11:40:00,224.37,224.65,223.94,224.58,5308.0,224.37,224.65,223.94,224.58,5308.0
2023-11-09 11:45:00,224.48,225.0,224.48,224.58,8016.0,224.48,225.0,224.48,224.58,8016.0
2023-11-09 11:50:00,224.38,224.94,224.38,224.73,6159.0,224.38,224.94,224.38,224.73,6159.0
2023-11-09 11:55:00,224.62,224.97,224.47,224.8,3316.0,224.62,224.97,224.47,224.8,3316.0
2023-11-09 12:00:00,224.74,225.0,224.47,224.95,8921.0,224.74,225.0,224.47,224.95,8921.0
2023-11-09 12:05:00,225.0,225.4,224.98,225.2,5552.0,225.0,225.4,224.98,225.2,5552.0
2023-11-09 12:10:00,225.1,225.1,224.47,224.47,2408.0,225.1,225.1,224.47,224.47,2408.0
2023-11-09 12:15:00,224.49,224.75,224.46,224.53,2800.0,224.49,224.75,224.46,224.53,2800.0
2023-11-09 12:20:00,224.66,224.72,224.21,224.33,3620.0,224.66,224.72,224.21,224.33,3620.0
2023-11-09 12:25:00,224.28,224.6,224.1,224.45,5250.0,224.28,224.6,224.1,224.45,5250.0
2023-11-09 12:30:00,224.42,224.83,224.4,224.72,2489.0,224.42,224.83,224.4,224.72,2489.0
2023-11-09 12:35:00,224.75,225.5,224.75,225.2,7228.0,224.75,225.5,224.75,225.2,7228.0
2023-11-09 12:40:00,225.44,225.54,225.16,225.27,2897.0,225.44,225.54,225.16,225.27,2897.0
2023-11-09 12:45:00,225.26,225.37,224.98,225.13,3898.0,225.26,225.37,224.98,225.13,3898.0
2023-11-09 12:50:00,225.19,225.42,225.09,225.37,3510.0,225.19,225.42,225.09,225.37,3510.0
2023-11-09 12:55:00,225.28,225.28,224.93,225.03,2396.0,225.28,225.28,224.93,225.03,2396.0
2023-11-09 13:00:00,225.01,225.2,224.2,224.49,4498.0,225.01,225.2,224.2,224.49,4498.0
2023-11-09 13:05:00,224.54,224.58,224.21,224.5,3692.0,224.54,224.58,224.21,224.5,3692.0
2023-11-09 13:10:00,224.25,224.6,224.15,224.54,3752.0,224.25,224.6,224.15,224.54,3752.0
2023-11-09 13:15:00,224.37,224.61,224.33,224.38,1744.0,224.37,224.61,224.33,224.38,1744.0
2023-11-09 13:20:00,224.21,224.54,224.14,224.47,3518.0,224.21,224.54,224.14,224.47,3518.0
2023-11-09 13:25:00,224.54,224.8,224.4,224.8,8898.0,224.54,224.8,224.4,224.8,8898.0
2023-11-09 13:30:00,224.7,224.78,224.35,224.51,3012.0,224.7,224.78,224.35,224.51,3012.0
2023-11-09 13:35:00,224.46,224.93,224.4,224.4,5866.0,224.46,224.93,224.4,224.4,5866.0
2023-11-09 13:40:00,224.52,224.53,224.24,224.34,5675.0,224.52,224.53,224.24,224.34,5675.0
2023-11-09 13:45:00,224.34,224.48,224.25,224.36,7693.0,224.34,224.48,224.25,224.36,7693.0
2023-11-09 13:50:00,224.31,224.39,224.19,224.3,13085.0,224.31,224.39,224.19,224.3,13085.0
2023-11-09 13:55:00,224.43,224.62,224.28,224.36,4841.0,224.43,224.62,224.28,224.36,4841.0
2023-11-09 14:00:00,224.29,224.51,224.14,224.36,13113.0,224.29,224.51,224.14,224.36,13113.0
2023-11-09 14:05:00,224.31,224.49,224.27,224.35,5857.0,224.31,224.49,224.27,224.35,5857.0
2023-11-09 14:10:00,224.3,224.47,224.19,224.19,11402.0,224.3,224.47,224.19,224.19,11402.0
2023-11-09 14:15:00,224.2,224.3,223.87,224.01,18091.0,224.2,224.3,223.87,224.01,18091.0
2023-11-09 14:20:00,224.07,224.49,224.03,224.47,6494.0,224.07,224.49,224.03,224.47,6494.0
2023-11-09 14:25:00,224.54,224.6,224.32,224.39,3310.0,224.54,224.6,224.32,224.39,3310.0
2023-11-09 14:30:00,224.39,224.84,224.39,224.66,2784.0,224.39,224.84,224.39,224.66,2784.0
2023-11-09 14:35:00,224.64,224.89,224.43,224.48,7382.0,224.64,224.89,224.43,224.48,7382.0
2023-11-09 14:40:00,224.47,224.84,224.47,224.84,2028.0,224.47,224.84,224.47,224.84,2028.0
2023-11-09 14:45:00,224.87,225.0,224.78,224.88,2596.0,224.87,225.0,224.78,224.88,2596.0
2023-11-09 14:50:00,224.83,224.94,224.55,224.87,4495.0,224.83,224.94,224.55,224.87,4495.0
2023-11-09 14:55:00,224.78,224.93,224.69,224.93,5727.0,224.78,224.93,224.69,224.93,5727.0
2023-11-09 15:00:00,224.94,225.12,224.84,224.89,6623.0,224.94,225.12,224.84,224.89,6623.0
2023-11-09 15:05:00,224.78,224.81,224.51,224.6,2679.0,224.78,224.81,224.51,224.6,2679.0
2023-11-09 15:10:00,224.54,224.6,224.29,224.59,8372.0,224.54,224.6,224.29,224.59,8372.0
2023-11-09 15:15:00,224.51,224.57,224.29,224.34,3650.0,224.51,224.57,224.29,224.34,3650.0
2023-11-09 15:20:00,224.34,224.4,224.21,224.24,5636.0,224.34,224.4,224.21,224.24,5636.0
2023-11-09 15:25:00,224.28,224.83,224.22,224.36,12099.0,224.28,224.83,224.22,224.36,12099.0
2023-11-09 15:30:00,224.24,224.42,224.16,224.32,8068.0,224.24,224.42,224.16,224.32,8068.0
2023-11-09 15:35:00,224.24,224.34,224.06,224.24,10309.0,224.24,224.34,224.06,224.24,10309.0
2023-11-09 15:40:00,224.24,224.72,224.13,224.38,13201.0,224.24,224.72,224.13,224.38,13201.0
2023-11-09 15:45:00,224.47,224.89,224.35,224.45,15267.0,224.47,224.89,224.35,224.45,15267.0
2023-11-09 15:50:00,224.46,224.79,224.37,224.78,40537.0,224.46,224.79,224.37,224.78,40537.0
2023-11-09 15:55:00,224.68,224.78,224.48,224.65,67010.0,224.68,224.78,224.48,224.65,67010.0
2023-11-10 09:30:00,225.39,226.95,223.46,223.9,14978.0,225.39,226.95,223.46,223.9,14978.0
2023-11-10 09:35:00,223.84,224.51,223.35,224.0,8985.0,223.84,224.51,223.35,224.0,8985.0
2023-11-10 09:40:00,224.2,224.4,222.92,223.03,14124.0,224.2,224.4,222.92,223.03,14124.0
2023-11-10 09:45:00,222.99,222.99,221.68,222.13,14669.0,222.99,222.99,221.68,222.13,14669.0
2023-11-10 09:50:00,222.03,224.0,221.7,224.0,11810.0,222.03,224.0,221.7,224.0,11810.0
2023-11-10 09:55:00,224.02,224.03,222.55,223.23,4450.0,224.02,224.03,222.55,223.23,4450.0
2023-11-10 10:00:00,223.23,223.52,222.85,222.85,7384.0,223.23,223.52,222.85,222.85,7384.0
2023-11-10 10:05:00,222.83,223.23,222.49,222.49,4000.0,222.83,223.23,222.49,222.49,4000.0
2023-11-10 10:10:00,222.6,223.04,222.43,222.78,5847.0,222.6,223.04,222.43,222.78,5847.0
2023-11-10 10:15:00,222.8,222.8,222.4,222.53,5569.0,222.8,222.8,222.4,222.53,5569.0
2023-11-10 10:20:00,222.55,222.75,222.25,222.38,5303.0,222.55,222.75,222.25,222.38,5303.0
2023-11-10 10:25:00,222.48,222.64,222.27,222.57,11141.0,222.48,222.64,222.27,222.57,11141.0
2023-11-10 10:30:00,222.61,222.72,222.15,222.2,7901.0,222.61,222.72,222.15,222.2,7901.0
2023-11-10 10:35:00,222.23,222.53,222.08,222.27,10346.0,222.23,222.53,222.08,222.27,10346.0
2023-11-10 10:40:00,222.3,222.84,222.22,222.71,8665.0,222.3,222.84,222.22,222.71,8665.0
2023-11-10 10:45:00,222.7,223.38,222.69,223.38,7823.0,222.7,223.38,222.69,223.38,7823.0
2023-11-10 10:50:00,223.4,223.4,222.42,222.43,1526.0,223.4,223.4,222.42,222.43,1526.0
2023-11-10 10:55:00,222.47,222.8,221.89,221.91,25023.0,222.47,222.8,221.89,221.91,25023.0
2023-11-10 11:00:00,222.09,222.13,221.56,221.81,28170.0,222.09,222.13,221.56,221.81,28170.0
2023-11-10 11:05:00,221.81,222.39,221.8,222.39,11301.0,221.81,222.39,221.8,222.39,11301.0
2023-11-10 11:10:00,222.33,222.43,221.77,221.92,8717.0,222.33,222.43,221.77,221.92,8717.0
2023-11-10 11:15:00,221.83,221.93,221.46,221.46,2942.0,221.83,221.93,221.46,221.46,2942.0
2023-11-10 11:20:00,221.75,221.8,221.47,221.47,4411.0,221.75,221.8,221.47,221.47,4411.0
2023-11-10 11:25:00,221.56,221.65,221.45,221.56,6814.0,221.56,221.65,221.45,221.56,6814.0
2023-11-10 11:30:00,221.62,221.69,221.39,221.59,4816.0,221.62,221.69,221.39,221.59,4816.0
2023-11-10 11:35:00,221.69,221.82,221.44,221.7,3822.0,221.69,221.82,221.44,221.7,3822.0
2023-11-10 11:40:00,221.68,222.09,221.68,222.01,10855.0,221.68,222.09,221.68,222.01,10855.0
2023-11-10 11:45:00,222.02,222.11,221.74,221.74,4990.0,222.02,222.11,221.74,221.74,4990.0
2023-11-10 11:50:00,221.85,221.94,221.72,221.75,7279.0,221.85,221.94,221.72,221.75,7279.0
2023-11-10 11:55:00,221.81,221.91,221.7,221.85,3023.0,221.81,221.91,221.7,221.85,3023.0
2023-11-10 12:00:00,221.85,222.24,221.85,222.24,8164.0,221.85,222.24,221.85,222.24,8164.0
2023-11-10 12:05:00,222.38,222.62,222.19,222.39,5483.0,222.38,222.62,222.19,222.39,5483.0
2023-11-10 12:10:00,222.42,222.52,222.25,222.35,5923.0,222.42,222.52,222.25,222.35,5923.0
2023-11-10 12:15:00,222.44,222.54,222.39,222.45,1700.0,222.44,222.54,222.39,222.45,1700.0
2023-11-10 12:20:00,222.5,222.9,222.44,222.81,5244.0,222.5,222.9,222.44,222.81,5244.0
2023-11-10 12:25:00,222.81,223.33,222.81,223.21,1550.0,222.81,223.33,222.81,223.21,1550.0
2023-11-10 12:30:00,223.29,223.9,223.26,223.87,3419.0,223.29,223.9,223.26,223.87,3419.0
2023-11-10 12:35:00,223.81,224.06,223.8,223.96,1561.0,223.81,224.06,223.8,223.96,1561.0
2023-11-10 12:40:00,224.11,224.11,223.7,223.83,4400.0,224.11,224.11,223.7,223.83,4400.0
2023-11-10 12:45:00,223.92,223.98,223.56,223.56,1733.0,223.92,223.98,223.56,223.56,1733.0
2023-11-10 12:50:00,223.53,223.86,223.52,223.84,2773.0,223.53,223.86,223.52,223.84,2773.0
2023-11-10 12:55:00,223.86,223.88,223.59,223.66,2366.0,223.86,223.88,223.59,223.66,2366.0
2023-11-10 13:00:00,223.88,223.89,221.86,223.42,63072.0,223.88,223.89,221.86,223.42,63072.0
2023-11-10 13:05:00,223.23,223.32,223.03,223.22,2546.0,223.23,223.32,223.03,223.22,2546.0
2023-11-10 13:10:00,223.37,223.54,223.27,223.5,2900.0,223.37,223.54,223.27,223.5,2900.0
2023-11-10 13:15:00,223.53,223.8,223.41,223.8,3416.0,223.53,223.8,223.41,223.8,3416.0
2023-11-10 13:20:00,223.81,224.06,223.68,223.79,1913.0,223.81,224.06,223.68,223.79,1913.0
2023-11-10 13:25:00,223.83,224.29,223.82,224.29,4145.0,223.83,224.29,223.82,224.29,4145.0
2023-11-10 13:30:00,224.06,224.52,224.06,224.31,1953.0,224.06,224.52,224.06,224.31,1953.0
2023-11-10 13:35:00,224.39,224.49,223.91,223.95,4552.0,224.39,224.49,223.91,223.95,4552.0
2023-11-10 13:40:00,223.96,224.32,223.96,223.99,3681.0,223.96,224.32,223.96,223.99,3681.0
2023-11-10 13:45:00,223.91,224.12,223.85,223.93,2871.0,223.91,224.12,223.85,223.93,2871.0
2023-11-10 13:50:00,223.93,223.93,223.62,223.73,1947.0,223.93,223.93,223.62,223.73,1947.0
2023-11-10 13:55:00,223.76,224.07,223.75,223.79,2988.0,223.76,224.07,223.75,223.79,2988.0
2023-11-10 14:00:00,223.82,223.96,223.78,223.96,2325.0,223.82,223.96,223.78,223.96,2325.0
2023-11-10 14:05:00,223.84,223.94,223.67,223.94,1391.0,223.84,223.94,223.67,223.94,1391.0
2023-11-10 14:10:00,223.69,224.36,223.69,224.36,7041.0,223.69,224.36,223.69,224.36,7041.0
2023-11-10 14:15:00,224.32,224.56,224.3,224.46,1700.0,224.32,224.56,224.3,224.46,1700.0
2023-11-10 14:20:00,224.52,224.52,224.02,224.02,1900.0,224.52,224.52,224.02,224.02,1900.0
2023-11-10 14:25:00,224.09,224.18,223.76,223.89,26085.0,224.09,224.18,223.76,223.89,26085.0
2023-11-10 14:30:00,223.88,224.02,223.79,223.9,2764.0,223.88,224.02,223.79,223.9,2764.0
2023-11-10 14:35:00,223.81,224.02,223.6,223.9,6137.0,223.81,224.02,223.6,223.9,6137.0
2023-11-10 14:40:00,223.9,223.9,223.63,223.77,5255.0,223.9,223.9,223.63,223.77,5255.0
2023-11-10 14:45:00,223.77,224.01,223.77,223.9,3806.0,223.77,224.01,223.77,223.9,3806.0
2023-11-10 14:50:00,223.9,223.9,223.67,223.75,2470.0,223.9,223.9,223.67,223.75,2470.0
2023-11-10 14:55:00,223.75,223.75,223.38,223.52,3156.0,223.75,223.75,223.38,223.52,3156.0
2023-11-10 15:00:00,223.47,223.63,223.21,223.25,4510.0,223.47,223.63,223.21,223.25,4510.0
2023-11-10 15:05:00,223.2,223.76,223.14,223.76,6643.0,223.2,223.76,223.14,223.76,6643.0
2023-11-10 15:10:00,223.79,224.15,223.71,224.15,3426.0,223.79,224.15,223.71,224.15,3426.0
2023-11-10 15:15:00,224.05,224.56,224.02,224.5,3960.0,224.05,224.56,224.02,224.5,3960.0
2023-11-10 15:20:00,224.65,224.65,224.3,224.37,9413.0,224.65,224.65,224.3,224.37,9413.0
2023-11-10 15:25:00,224.31,224.46,224.3,224.46,4111.0,224.31,224.46,224.3,224.46,4111.0
2023-11-10 15:30:00,224.48,224.75,224.33,224.68,10221.0,224.48,224.75,224.33,224.68,10221.0
2023-11-10 15:35:00,224.75,224.75,224.38,224.38,7354.0,224.75,224.75,224.38,224.38,7354.0
2023-11-10 15:40:00,224.42,224.98,224.42,224.98,10311.0,224.42,224.98,224.42,224.98,10311.0
2023-11-10 15:45:00,225.0,225.5,224.89,225.18,9932.0,225.0,225.5,224.89,225.18,9932.0
2023-11-10 15:50:00,225.27,225.54,225.04,225.04,23655.0,225.27,225.54,225.04,225.04,23655.0
2023-11-10 15:55:00,225.07,225.19,224.62,224.73,72611.0,225.07,225.19,224.62,224.73,72611.0
2023-11-13 09:30:00,223.24,224.73,222.18,222.18,15204.0,223.24,224.73,222.18,222.18,15204.0
2023-11-13 09:35:00,222.91,223.55,222.65,223.03,1800.0,222.91,223.55,222.65,223.03,1800.0
2023-11-13 09:40:00,223.03,223.32,222.44,222.98,4693.0,223.03,223.32,222.44,222.98,4693.0
2023-11-13 09:45:00,222.91,223.57,222.61,223.56,3296.0,222.91,223.57,222.61,223.56,3296.0
2023-11-13 09:50:00,223.53,223.67,221.82,221.95,4455.0,223.53,223.67,221.82,221.95,4455.0
2023-11-13 09:55:00,221.9,222.55,221.56,222.21,5898.0,221.9,222.55,221.56,222.21,5898.0
2023-11-13 10:00:00,222.28,222.34,221.42,221.51,10357.0,222.28,222.34,221.42,221.51,10357.0
2023-11-13 10:05:00,221.61,221.98,221.18,221.43,2620.0,221.61,221.98,221.18,221.43,2620.0
2023-11-13 10:10:00,221.44,221.71,221.4,221.52,1480.0,221.44,221.71,221.4,221.52,1480.0
2023-11-13 10:15:00,221.58,222.16,221.02,222.16,3414.0,221.58,222.16,221.02,222.16,3414.0
2023-11-13 10:20:00,222.14,222.22,221.64,222.14,3898.0,222.14,222.22,221.64,222.14,3898.0
2023-11-13 10:25:00,221.97,222.35,221.79,222.35,3800.0,221.97,222.35,221.79,222.35,3800.0
2023-11-13 10:30:00,222.37,222.39,221.73,221.8,3500.0,222.37,222.39,221.73,221.8,3500.0
2023-11-13 10:35:00,221.8,221.93,221.59,221.78,3300.0,221.8,221.93,221.59,221.78,3300.0
2023-11-13 10:40:00,221.75,221.85,221.58,221.84,5155.0,221.75,221.85,221.58,221.84,5155.0
2023-11-13 10:45:00,221.72,221.74,221.14,221.57,5943.0,221.72,221.74,221.14,221.57,5943.0
2023-11-13 10:50:00,221.47,221.56,221.37,221.47,2034.0,221.47,221.56,221.37,221.47,2034.0
2023-11-13 10:55:00,221.5,221.58,221.33,221.55,4905.0,221.5,221.58,221.33,221.55,4905.0
2023-11-13 11:00:00,221.73,222.0,221.59,221.8,3200.0,221.73,222.0,221.59,221.8,3200.0
2023-11-13 11:05:00,221.8,222.0,221.5,221.5,11031.0,221.8,222.0,221.5,221.5,11031.0
2023-11-13 11:10:00,221.62,221.64,220.86,221.6,11285.0,221.62,221.64,220.86,221.6,11285.0
2023-11-13 11:15:00,221.3,222.09,221.11,222.03,3424.0,221.3,222.09,221.11,222.03,3424.0
2023-11-13 11:20:00,222.1,222.38,221.77,222.38,1840.0,222.1,222.38,221.77,222.38,1840.0
2023-11-13 11:25:00,222.07,222.36,221.0,221.74,21328.0,222.07,222.36,221.0,221.74,21328.0
2023-11-13 11:30:00,221.84,222.4,221.84,222.4,3413.0,221.84,222.4,221.84,222.4,3413.0
2023-11-13 11:35:00,222.28,222.73,222.27,222.66,3989.0,222.28,222.73,222.27,222.66,3989.0
2023-11-13 11:40:00,222.53,222.85,222.52,222.8,1705.0,222.53,222.85,222.52,222.8,1705.0
2023-11-13 11:45:00,223.01,223.39,223.01,223.24,1954.0,223.01,223.39,223.01,223.24,1954.0
2023-11-13 11:50:00,223.33,223.64,223.33,223.42,2059.0,223.33,223.64,223.33,223.42,2059.0
2023-11-13 11:55:00,223.42,223.76,222.79,223.08,11951.0,223.42,223.76,222.79,223.08,11951.0
2023-11-13 12:00:00,223.08,223.63,223.08,223.39,1740.0,223.08,223.63,223.08,223.39,1740.0
2023-11-13 12:05:00,223.33,223.5,223.2,223.5,1300.0,223.33,223.5,223.2,223.5,1300.0
2023-11-13 12:10:00,223.47,223.61,223.38,223.49,5445.0,223.47,223.61,223.38,223.49,5445.0
2023-11-13 12:15:00,223.59,223.91,223.45,223.83,2010.0,223.59,223.91,223.45,223.83,2010.0
2023-11-13 12:20:00,223.8,223.8,223.43,223.52,2059.0,223.8,223.8,223.43,223.52,2059.0
2023-11-13 12:25:00,223.35,223.56,223.27,223.41,3114.0,223.35,223.56,223.27,223.41,3114.0
2023-11-13 12:30:00,223.38,223.41,223.04,223.13,4340.0,223.38,223.41,223.04,223.13,4340.0
2023-11-13 12:35:00,223.12,223.43,223.11,223.38,3024.0,223.12,223.43,223.11,223.38,3024.0
2023-11-13 12:40:00,223.42,223.45,223.22,223.23,2137.0,223.42,223.45,223.22,223.23,2137.0
2023-11-13 12:45:00,223.13,223.26,222.99,223.02,2223.0,223.13,223.26,222.99,223.02,2223.0
2023-11-13 12:50:00,223.01,223.2,222.87,222.93,3619.0,223.01,223.2,222.87,222.93,3619.0
2023-11-13 12:55:00,223.02,223.02,222.88,222.94,1100.0,223.02,223.02,222.88,222.94,1100.0
2023-11-13 13:00:00,222.91,223.01,222.9,222.93,1445.0,222.91,223.01,222.9,222.93,1445.0
2023-11-13 13:05:00,222.92,223.03,222.78,222.88,3940.0,222.92,223.03,222.78,222.88,3940.0
2023-11-13 13:10:00,222.83,223.07,222.83,223.07,1200.0,222.83,223.07,222.83,223.07,1200.0
2023-11-13 13:15:00,223.05,223.16,223.03,223.08,2748.0,223.05,223.16,223.03,223.08,2748.0
2023-11-13 13:20:00,223.04,223.05,222.76,222.9,3998.0,223.04,223.05,222.76,222.9,3998.0
2023-11-13 13:25:00,222.87,222.89,222.72,222.75,1666.0,222.87,222.89,222.72,222.75,1666.0
2023-11-13 13:30:00,222.67,222.7,222.39,222.39,2383.0,222.67,222.7,222.39,222.39,2383.0
2023-11-13 13:35:00,222.4,222.5,222.35,222.45,4182.0,222.4,222.5,222.35,222.45,4182.0
2023-11-13 13:40:00,222.45,222.59,222.41,222.48,6084.0,222.45,222.59,222.41,222.48,6084.0
2023-11-13 13:45:00,222.48,222.55,222.28,222.45,3652.0,222.48,222.55,222.28,222.45,3652.0
2023-11-13 13:50:00,222.45,222.69,222.45,222.6,3536.0,222.45,222.69,222.45,222.6,3536.0
2023-11-13 13:55:00,222.54,222.62,222.03,222.13,3946.0,222.54,222.62,222.03,222.13,3946.0
2023-11-13 14:00:00,222.23,222.23,221.72,221.72,3433.0,222.23,222.23,221.72,221.72,3433.0
2023-11-13 14:05:00,221.66,221.89,221.52,221.61,3880.0,221.66,221.89,221.52,221.61,3880.0
2023-11-13 14:10:00,221.51,221.56,221.28,221.55,2437.0,221.51,221.56,221.28,221.55,2437.0
2023-11-13 14:15:00,221.26,221.49,221.11,221.27,3399.0,221.26,221.49,221.11,221.27,3399.0
2023-11-13 14:20:00,221.18,221.39,221.17,221.39,2041.0,221.18,221.39,221.17,221.39,2041.0
2023-11-13 14:25:00,221.36,221.52,221.24,221.52,1736.0,221.36,221.52,221.24,221.52,1736.0
2023-11-13 14:30:00,221.54,221.54,221.3,221.39,5542.0,221.54,221.54,221.3,221.39,5542.0
2023-11-13 14:35:00,221.4,221.85,221.4,221.79,4423.0,221.4,221.85,221.4,221.79,4423.0
2023-11-13 14:40:00,221.62,221.85,221.59,221.84,2113.0,221.62,221.85,221.59,221.84,2113.0
2023-11-13 14:45:00,221.78,221.78,221.59,221.6,1644.0,221.78,221.78,221.59,221.6,1644.0
2023-11-13 14:50:00,221.7,221.75,221.47,221.54,5092.0,221.7,221.75,221.47,221.54,5092.0
2023-11-13 14:55:00,221.59,221.59,221.38,221.53,3030.0,221.59,221.59,221.38,221.53,3030.0
2023-11-13 15:00:00,221.45,221.66,221.42,221.64,2104.0,221.45,221.66,221.42,221.64,2104.0
2023-11-13 15:05:00,221.62,221.88,221.49,221.49,2289.0,221.62,221.88,221.49,221.49,2289.0
2023-11-13 15:10:00,221.69,222.07,221.66,222.06,29186.0,221.69,222.07,221.66,222.06,29186.0
2023-11-13 15:15:00,222.04,222.28,221.94,222.28,2959.0,222.04,222.28,221.94,222.28,2959.0
2023-11-13 15:20:00,222.2,222.22,221.74,221.99,3800.0,222.2,222.22,221.74,221.99,3800.0
2023-11-13 15:25:00,222.06,222.44,221.99,222.44,2308.0,222.06,222.44,221.99,222.44,2308.0
2023-11-13 15:30:00,222.32,222.36,222.03,222.19,4995.0,222.32,222.36,222.03,222.19,4995.0
2023-11-13 15:35:00,222.14,222.37,222.1,222.34,6440.0,222.14,222.37,222.1,222.34,6440.0
2023-11-13 15:40:00,222.28,222.28,222.14,222.18,6512.0,222.28,222.28,222.14,222.18,6512.0
2023-11-13 15:45:00,222.14,222.61,222.14,222.48,11801.0,222.14,222.61,222.14,222.48,11801.0
2023-11-13 15:50:00,222.55,222.55,222.16,222.39,16191.0,222.55,222.55,222.16,222.39,16191.0
2023-11-13 15:55:00,222.34,222.69,222.27,222.69,53216.0,222.34,222.69,222.27,222.69,53216.0
2023-11-14 09:30:00,225.87,226.43,225.12,226.07,15858.0,225.87,226.43,225.12,226.07,15858.0
2023-11-14 09:35:00,226.21,226.25,225.2,225.79,5554.0,226.21,226.25,225.2,225.79,5554.0
2023-11-14 09:40:00,225.9,227.38,225.89,226.52,6215.0,225.9,227.38,225.89,226.52,6215.0
2023-11-14 09:45:00,226.83,227.46,226.75,227.38,5687.0,226.83,227.46,226.75,227.38,5687.0
2023-11-14 09:50:00,227.46,227.46,226.63,226.81,5959.0,227.46,227.46,226.63,226.81,5959.0
2023-11-14 09:55:00,226.86,227.38,226.8,227.14,5754.0,226.86,227.38,226.8,227.14,5754.0
2023-11-14 10:00:00,227.08,227.43,226.75,227.16,15979.0,227.08,227.43,226.75,227.16,15979.0
2023-11-14 10:05:00,227.29,227.45,226.48,226.6,4970.0,227.29,227.45,226.48,226.6,4970.0
2023-11-14 10:10:00,226.48,226.83,226.32,226.33,5764.0,226.48,226.83,226.32,226.33,5764.0
2023-11-14 10:15:00,226.37,226.76,226.36,226.64,1521.0,226.37,226.76,226.36,226.64,1521.0
2023-11-14 10:20:00,226.64,226.9,226.64,226.64,3368.0,226.64,226.9,226.64,226.64,3368.0
2023-11-14 10:25:00,226.44,226.56,226.24,226.4,3780.0,226.44,226.56,226.24,226.4,3780.0
2023-11-14 10:30:00,226.47,226.93,226.39,226.93,2241.0,226.47,226.93,226.39,226.93,2241.0
2023-11-14 10:35:00,226.83,227.14,226.83,226.91,3334.0,226.83,227.14,226.83,226.91,3334.0
2023-11-14 10:40:00,226.83,227.09,226.78,226.95,2836.0,226.83,227.09,226.78,226.95,2836.0
2023-11-14 10:45:00,227.0,227.0,226.08,226.09,2563.0,227.0,227.0,226.08,226.09,2563.0
2023-11-14 10:50:00,226.09,226.45,226.08,226.45,4946.0,226.09,226.45,226.08,226.45,4946.0
2023-11-14 10:55:00,226.36,226.75,226.17,226.73,5145.0,226.36,226.75,226.17,226.73,5145.0
2023-11-14 11:00:00,226.73,227.19,226.73,226.97,6296.0,226.73,227.19,226.73,226.97,6296.0
2023-11-14 11:05:00,227.01,227.3,227.01,227.14,905.0,227.01,227.3,227.01,227.14,905.0
2023-11-14 11:10:00,227.29,227.29,226.94,227.02,3186.0,227.29,227.29,226.94,227.02,3186.0
2023-11-14 11:15:00,226.99,227.32,226.79,226.8,5329.0,226.99,227.32,226.79,226.8,5329.0
2023-11-14 11:20:00,226.6,226.94,226.6,226.82,1109.0,226.6,226.94,226.6,226.82,1109.0
2023-11-14 11:25:00,226.72,226.78,226.56,226.77,2701.0,226.72,226.78,226.56,226.77,2701.0
2023-11-14 11:30:00,226.72,226.77,226.48,226.54,4777.0,226.72,226.77,226.48,226.54,4777.0
2023-11-14 11:35:00,226.54,226.82,226.54,226.7,5460.0,226.54,226.82,226.54,226.7,5460.0
2023-11-14 11:40:00,226.64,226.97,226.5,226.87,4037.0,226.64,226.97,226.5,226.87,4037.0
2023-11-14 11:45:00,226.98,227.42,226.9,227.0,4766.0,226.98,227.42,226.9,227.0,4766.0
2023-11-14 11:50:00,227.12,227.12,226.67,226.77,1126.0,227.12,227.12,226.67,226.77,1126.0
2023-11-14 11:55:00,226.92,227.06,226.74,227.06,900.0,226.92,227.06,226.74,227.06,900.0
2023-11-14 12:00:00,227.07,227.16,226.93,226.99,4334.0,227.07,227.16,226.93,226.99,4334.0
2023-11-14 12:05:00,226.94,227.11,226.65,226.75,4236.0,226.94,227.11,226.65,226.75,4236.0
2023-11-14 12:10:00,226.87,226.95,226.62,226.75,3275.0,226.87,226.95,226.62,226.75,3275.0
2023-11-14 12:15:00,226.69,226.74,226.56,226.73,1797.0,226.69,226.74,226.56,226.73,1797.0
2023-11-14 12:20:00,226.58,226.69,226.07,226.1,10756.0,226.58,226.69,226.07,226.1,10756.0
2023-11-14 12:25:00,226.26,226.5,226.26,226.3,2965.0,226.26,226.5,226.26,226.3,2965.0
2023-11-14 12:30:00,226.47,226.59,226.27,226.37,4388.0,226.47,226.59,226.27,226.37,4388.0
2023-11-14 12:35:00,226.5,227.01,226.5,227.0,2479.0,226.5,227.01,226.5,227.0,2479.0
2023-11-14 12:40:00,227.14,227.14,226.58,226.77,3926.0,227.14,227.14,226.58,226.77,3926.0
2023-11-14 12:45:00,226.82,227.0,226.82,226.88,506.0,226.82,227.0,226.82,226.88,506.0
2023-11-14 12:50:00,226.88,226.9,226.64,226.77,3610.0,226.88,226.9,226.64,226.77,3610.0
2023-11-14 12:55:00,226.78,226.79,226.38,226.42,2718.0,226.78,226.79,226.38,226.42,2718.0
2023-11-14 13:00:00,226.42,226.42,226.1,226.35,2603.0,226.42,226.42,226.1,226.35,2603.0
2023-11-14 13:05:00,226.27,226.41,226.21,226.25,2145.0,226.27,226.41,226.21,226.25,2145.0
2023-11-14 13:10:00,226.22,226.22,225.7,225.93,7336.0,226.22,226.22,225.7,225.93,7336.0
2023-11-14 13:15:00,225.89,225.91,225.57,225.74,2228.0,225.89,225.91,225.57,225.74,2228.0
2023-11-14 13:20:00,225.69,225.75,225.45,225.58,3617.0,225.69,225.75,225.45,225.58,3617.0
2023-11-14 13:25:00,225.59,226.09,225.58,225.92,5811.0,225.59,226.09,225.58,225.92,5811.0
2023-11-14 13:30:00,226.05,226.2,225.66,225.67,6506.0,226.05,226.2,225.66,225.67,6506.0
2023-11-14 13:35:00,225.56,225.82,225.56,225.6,3403.0,225.56,225.82,225.56,225.6,3403.0
2023-11-14 13:40:00,225.72,225.72,225.54,225.54,1000.0,225.72,225.72,225.54,225.54,1000.0
2023-11-14 13:45:00,225.59,225.75,225.45,225.63,2716.0,225.59,225.75,225.45,225.63,2716.0
2023-11-14 13:50:00,225.59,225.6,225.3,225.3,3951.0,225.59,225.6,225.3,225.3,3951.0
2023-11-14 13:55:00,225.38,225.38,225.01,225.13,2812.0,225.38,225.38,225.01,225.13,2812.0
2023-11-14 14:00:00,225.02,225.11,224.85,225.01,2242.0,225.02,225.11,224.85,225.01,2242.0
2023-11-14 14:05:00,225.0,225.09,224.74,224.83,4610.0,225.0,225.09,224.74,224.83,4610.0
2023-11-14 14:10:00,224.84,224.9,224.64,224.81,4465.0,224.84,224.9,224.64,224.81,4465.0
2023-11-14 14:15:00,224.71,224.77,224.53,224.63,4225.0,224.71,224.77,224.53,224.63,4225.0
2023-11-14 14:20:00,224.63,224.69,224.33,224.36,3558.0,224.63,224.69,224.33,224.36,3558.0
2023-11-14 14:25:00,224.25,224.33,224.03,224.03,2320.0,224.25,224.33,224.03,224.03,2320.0
2023-11-14 14:30:00,224.07,224.47,224.02,224.13,12101.0,224.07,224.47,224.02,224.13,12101.0
2023-11-14 14:35:00,224.13,224.23,224.12,224.12,3869.0,224.13,224.23,224.12,224.12,3869.0
2023-11-14 14:40:00,224.13,224.31,224.11,224.15,5199.0,224.13,224.31,224.11,224.15,5199.0
2023-11-14 14:45:00,224.3,224.57,224.25,224.35,3711.0,224.3,224.57,224.25,224.35,3711.0
2023-11-14 14:50:00,224.29,224.49,224.26,224.32,2834.0,224.29,224.49,224.26,224.32,2834.0
2023-11-14 14:55:00,224.42,224.6,224.39,224.58,2597.0,224.42,224.6,224.39,224.58,2597.0
2023-11-14 15:00:00,224.63,224.63,224.22,224.31,5061.0,224.63,224.63,224.22,224.31,5061.0
2023-11-14 15:05:00,224.29,224.45,224.17,224.22,8790.0,224.29,224.45,224.17,224.22,8790.0
2023-11-14 15:10:00,224.19,224.66,224.09,224.47,9042.0,224.19,224.66,224.09,224.47,9042.0
2023-11-14 15:15:00,224.47,224.89,224.47,224.81,4807.0,224.47,224.89,224.47,224.81,4807.0
2023-11-14 15:20:00,224.8,224.82,224.59,224.67,5481.0,224.8,224.82,224.59,224.67,5481.0
2023-11-14 15:25:00,224.66,224.92,224.56,224.91,7896.0,224.66,224.92,224.56,224.91,7896.0
2023-11-14 15:30:00,224.95,225.19,224.95,225.07,4886.0,224.95,225.19,224.95,225.07,4886.0
2023-11-14 15:35:00,225.03,225.07,224.76,224.85,5496.0,225.03,225.07,224.76,224.85,5496.0
2023-11-14 15:40:00,224.83,225.1,224.82,225.02,8487.0,224.83,225.1,224.82,225.02,8487.0
2023-11-14 15:45:00,225.04,225.14,224.68,224.7,12022.0,225.04,225.14,224.68,224.7,12022.0
2023-11-14 15:50:00,224.69,224.91,224.56,224.72,25153.0,224.69,224.91,224.56,224.72,25153.0
2023-11-14 15:55:00,224.83,225.33,224.65,225.24,42766.0,224.83,225.33,224.65,225.24,42766.0
2023-11-15 09:30:00,224.43,225.03,223.17,223.58,14960.0,224.43,225.03,223.17,223.58,14960.0
2023-11-15 09:35:00,223.29,224.59,223.29,224.45,6935.0,223.29,224.59,223.29,224.45,6935.0
2023-11-15 09:40:00,223.97,226.95,223.97,226.27,18217.0,223.97,226.95,223.97,226.27,18217.0
2023-11-15 09:45:00,226.17,226.58,225.45,226.58,29267.0,226.17,226.58,225.45,226.58,29267.0
2023-11-15 09:50:00,226.41,227.27,226.3,227.12,10621.0,226.41,227.27,226.3,227.12,10621.0
2023-11-15 09:55:00,227.16,227.16,226.21,227.05,8135.0,227.16,227.16,226.21,227.05,8135.0
2023-11-15 10:00:00,227.22,227.74,227.05,227.23,6751.0,227.22,227.74,227.05,227.23,6751.0
2023-11-15 10:05:00,227.26,227.34,226.86,226.93,2503.0,227.26,227.34,226.86,226.93,2503.0
2023-11-15 10:10:00,227.11,227.35,227.01,227.13,3593.0,227.11,227.35,227.01,227.13,3593.0
2023-11-15 10:15:00,227.15,227.59,227.15,227.42,2895.0,227.15,227.59,227.15,227.42,2895.0
2023-11-15 10:20:00,227.36,228.45,227.28,228.45,15478.0,227.36,228.45,227.28,228.45,15478.0
2023-11-15 10:25:00,228.37,228.73,228.09,228.56,4963.0,228.37,228.73,228.09,228.56,4963.0
2023-11-15 10:30:00,228.51,229.24,228.46,229.24,4379.0,228.51,229.24,228.46,229.24,4379.0
2023-11-15 10:35:00,229.42,229.42,228.96,229.24,4259.0,229.42,229.42,228.96,229.24,4259.0
2023-11-15 10:40:00,229.2,229.29,228.86,229.08,3921.0,229.2,229.29,228.86,229.08,3921.0
2023-11-15 10:45:00,228.92,228.92,228.65,228.67,3500.0,228.92,228.92,228.65,228.67,3500.0
2023-11-15 10:50:00,228.67,228.67,228.02,228.41,6681.0,228.67,228.67,228.02,228.41,6681.0
2023-11-15 10:55:00,228.53,228.67,228.18,228.18,2571.0,228.53,228.67,228.18,228.18,2571.0
2023-11-15 11:00:00,228.14,228.87,228.14,228.76,2839.0,228.14,228.87,228.14,228.76,2839.0
2023-11-15 11:05:00,228.73,228.74,228.34,228.46,3126.0,228.73,228.74,228.34,228.46,3126.0
2023-11-15 11:10:00,228.43,228.77,228.42,228.64,6268.0,228.43,228.77,228.42,228.64,6268.0
2023-11-15 11:15:00,228.69,229.71,228.64,229.71,8089.0,228.69,229.71,228.64,229.71,8089.0
2023-11-15 11:20:00,229.6,229.6,229.33,229.41,1850.0,229.6,229.6,229.33,229.41,1850.0
2023-11-15 11:25:00,229.43,229.64,229.31,229.64,5024.0,229.43,229.64,229.31,229.64,5024.0
2023-11-15 11:30:00,229.64,229.8,229.22,229.44,13290.0,229.64,229.8,229.22,229.44,13290.0
2023-11-15 11:35:00,229.43,229.76,229.13,229.47,8145.0,229.43,229.76,229.13,229.47,8145.0
2023-11-15 11:40:00,229.29,229.68,229.22,229.28,5973.0,229.29,229.68,229.22,229.28,5973.0
2023-11-15 11:45:00,229.36,230.12,229.35,230.03,4752.0,229.36,230.12,229.35,230.03,4752.0
2023-11-15 11:50:00,230.05,230.1,229.66,229.72,3262.0,230.05,230.1,229.66,229.72,3262.0
2023-11-15 11:55:00,229.65,229.75,229.13,229.14,10081.0,229.65,229.75,229.13,229.14,10081.0
2023-11-15 12:00:00,229.25,229.38,229.02,229.37,2548.0,229.25,229.38,229.02,229.37,2548.0
2023-11-15 12:05:00,229.37,229.52,229.0,229.24,6448.0,229.37,229.52,229.0,229.24,6448.0
2023-11-15 12:10:00,229.35,229.35,228.64,229.1,11350.0,229.35,229.35,228.64,229.1,11350.0
2023-11-15 12:15:00,229.1,229.38,229.07,229.37,2546.0,229.1,229.38,229.07,229.37,2546.0
2023-11-15 12:20:00,229.4,229.86,229.3,229.86,11445.0,229.4,229.86,229.3,229.86,11445.0
2023-11-15 12:25:00,229.89,230.0,229.8,229.91,2389.0,229.89,230.0,229.8,229.91,2389.0
2023-11-15 12:30:00,229.76,230.0,229.64,229.91,3893.0,229.76,230.0,229.64,229.91,3893.0
2023-11-15 12:35:00,230.12,230.15,229.98,229.99,2203.0,230.12,230.15,229.98,229.99,2203.0
2023-11-15 12:40:00,230.07,230.79,230.07,230.78,16093.0,230.07,230.79,230.07,230.78,16093.0
2023-11-15 12:45:00,230.66,230.8,230.41,230.43,2725.0,230.66,230.8,230.41,230.43,2725.0
2023-11-15 12:50:00,230.54,230.75,230.29,230.29,2501.0,230.54,230.75,230.29,230.29,2501.0
2023-11-15 12:55:00,230.29,230.4,230.23,230.24,2414.0,230.29,230.4,230.23,230.24,2414.0
2023-11-15 13:00:00,230.27,230.39,229.68,229.71,4300.0,230.27,230.39,229.68,229.71,4300.0
2023-11-15 13:05:00,229.6,229.71,229.13,229.26,7995.0,229.6,229.71,229.13,229.26,7995.0
2023-11-15 13:10:00,229.29,229.33,228.82,228.82,3400.0,229.29,229.33,228.82,228.82,3400.0
2023-11-15 13:15:00,228.74,229.65,228.69,229.65,6325.0,228.74,229.65,228.69,229.65,6325.0
2023-11-15 13:20:00,229.59,230.0,229.41,229.89,1755.0,229.59,230.0,229.41,229.89,1755.0
2023-11-15 13:25:00,229.8,229.97,229.77,229.86,3298.0,229.8,229.97,229.77,229.86,3298.0
2023-11-15 13:30:00,229.78,230.06,229.77,230.06,1300.0,229.78,230.06,229.77,230.06,1300.0
2023-11-15 13:35:00,229.9,230.1,229.72,230.1,9451.0,229.9,230.1,229.72,230.1,9451.0
2023-11-15 13:40:00,230.1,230.36,229.89,230.23,2000.0,230.1,230.36,229.89,230.23,2000.0
2023-11-15 13:45:00,230.31,230.37,230.19,230.35,1902.0,230.31,230.37,230.19,230.35,1902.0
2023-11-15 13:50:00,230.48,230.48,230.16,230.36,4306.0,230.48,230.48,230.16,230.36,4306.0
2023-11-15 13:55:00,230.43,230.43,230.1,230.4,1994.0,230.43,230.43,230.1,230.4,1994.0
2023-11-15 14:00:00,230.52,230.75,230.43,230.7,2914.0,230.52,230.75,230.43,230.7,2914.0
2023-11-15 14:05:00,230.57,230.78,230.4,230.71,3989.0,230.57,230.78,230.4,230.71,3989.0
2023-11-15 14:10:00,230.71,230.81,230.52,230.52,3660.0,230.71,230.81,230.52,230.52,3660.0
2023-11-15 14:15:00,230.44,230.66,230.24,230.6,6110.0,230.44,230.66,230.24,230.6,6110.0
2023-11-15 14:20:00,230.58,230.74,230.5,230.68,3643.0,230.58,230.74,230.5,230.68,3643.0
2023-11-15 14:25:00,230.72,231.0,230.72,231.0,4262.0,230.72,231.0,230.72,231.0,4262.0
2023-11-15 14:30:00,231.0,231.05,230.85,230.92,5458.0,231.0,231.05,230.85,230.92,5458.0
2023-11-15 14:35:00,230.94,231.25,230.93,231.25,4192.0,230.94,231.25,230.93,231.25,4192.0
2023-11-15 14:40:00,231.32,231.45,231.25,231.33,3189.0,231.32,231.45,231.25,231.33,3189.0
2023-11-15 14:45:00,231.38,231.42,231.13,231.2,4015.0,231.38,231.42,231.13,231.2,4015.0
2023-11-15 14:50:00,231.17,231.44,231.02,231.44,4742.0,231.17,231.44,231.02,231.44,4742.0
2023-11-15 14:55:00,231.44,231.59,231.43,231.56,3500.0,231.44,231.59,231.43,231.56,3500.0
2023-11-15 15:00:00,231.56,231.58,231.28,231.41,5088.0,231.56,231.58,231.28,231.41,5088.0
2023-11-15 15:05:00,231.42,231.56,231.4,231.47,3800.0,231.42,231.56,231.4,231.47,3800.0
2023-11-15 15:10:00,231.52,231.67,231.37,231.38,3008.0,231.52,231.67,231.37,231.38,3008.0
2023-11-15 15:15:00,231.35,231.44,231.16,231.25,3568.0,231.35,231.44,231.16,231.25,3568.0
2023-11-15 15:20:00,231.26,231.28,230.99,231.16,3701.0,231.26,231.28,230.99,231.16,3701.0
2023-11-15 15:25:00,231.14,231.18,231.02,231.11,5141.0,231.14,231.18,231.02,231.11,5141.0
2023-11-15 15:30:00,231.18,231.57,231.0,231.49,7280.0,231.18,231.57,231.0,231.49,7280.0
2023-11-15 15:35:00,231.55,231.57,230.74,230.85,11718.0,231.55,231.57,230.74,230.85,11718.0
2023-11-15 15:40:00,230.87,231.05,230.27,230.34,13356.0,230.87,231.05,230.27,230.34,13356.0
2023-11-15 15:45:00,230.2,230.33,230.02,230.2,12109.0,230.2,230.33,230.02,230.2,12109.0
2023-11-15 15:50:00,230.26,230.28,228.91,229.02,34806.0,230.26,230.28,228.91,229.02,34806.0
2023-11-15 15:55:00,229.0,229.8,228.99,229.73,47298.0,229.0,229.8,228.99,229.73,47298.0
2023-11-16 09:30:00,231.61,232.88,231.22,231.61,14419.0,231.61,232.88,231.22,231.61,14419.0
2023-11-16 09:35:00,231.54,231.54,230.39,230.4,2459.0,231.54,231.54,230.39,230.4,2459.0
2023-11-16 09:40:00,230.44,230.76,230.18,230.19,2100.0,230.44,230.76,230.18,230.19,2100.0
2023-11-16 09:45:00,230.54,230.65,229.79,229.94,2600.0,230.54,230.65,229.79,229.94,2600.0
2023-11-16 09:50:00,229.73,230.09,229.53,229.96,1501.0,229.73,230.09,229.53,229.96,1501.0
2023-11-16 09:55:00,230.11,230.11,229.58,230.09,4517.0,230.11,230.11,229.58,230.09,4517.0
2023-11-16 10:00:00,229.81,230.08,229.01,229.01,3169.0,229.81,230.08,229.01,229.01,3169.0
2023-11-16 10:05:00,229.46,229.72,229.0,229.72,5613.0,229.46,229.72,229.0,229.72,5613.0
2023-11-16 10:10:00,229.86,229.86,229.59,229.69,1400.0,229.86,229.86,229.59,229.69,1400.0
2023-11-16 10:15:00,229.69,230.04,229.53,229.69,9970.0,229.69,230.04,229.53,229.69,9970.0
2023-11-16 10:20:00,229.72,229.99,229.65,229.65,2425.0,229.72,229.99,229.65,229.65,2425.0
2023-11-16 10:25:00,229.9,229.99,229.74,229.74,2500.0,229.9,229.99,229.74,229.74,2500.0
2023-11-16 10:30:00,229.63,229.7,228.9,228.92,3666.0,229.63,229.7,228.9,228.92,3666.0
2023-11-16 10:35:00,228.86,229.69,228.83,229.44,5889.0,228.86,229.69,228.83,229.44,5889.0
2023-11-16 10:40:00,229.4,229.69,229.35,229.54,4775.0,229.4,229.69,229.35,229.54,4775.0
2023-11-16 10:45:00,229.56,229.67,229.38,229.52,3315.0,229.56,229.67,229.38,229.52,3315.0
2023-11-16 10:50:00,229.38,229.38,228.45,228.53,8564.0,229.38,229.38,228.45,228.53,8564.0
2023-11-16 10:55:00,228.59,228.75,227.95,228.07,5700.0,228.59,228.75,227.95,228.07,5700.0
2023-11-16 11:00:00,228.22,228.66,228.15,228.48,3963.0,228.22,228.66,228.15,228.48,3963.0
2023-11-16 11:05:00,228.42,228.58,228.19,228.27,4700.0,228.42,228.58,228.19,228.27,4700.0
2023-11-16 11:10:00,228.3,228.39,227.85,228.19,4920.0,228.3,228.39,227.85,228.19,4920.0
2023-11-16 11:15:00,228.15,228.34,227.95,228.24,2325.0,228.15,228.34,227.95,228.24,2325.0
2023-11-16 11:20:00,228.36,228.73,227.97,228.73,5679.0,228.36,228.73,227.97,228.73,5679.0
2023-11-16 11:25:00,228.74,229.15,228.44,228.78,2080.0,228.74,229.15,228.44,228.78,2080.0
2023-11-16 11:30:00,228.73,229.54,228.58,229.21,5414.0,228.73,229.54,228.58,229.21,5414.0
2023-11-16 11:35:00,229.18,229.18,228.5,228.5,4656.0,229.18,229.18,228.5,228.5,4656.0
2023-11-16 11:40:00,228.46,228.63,228.25,228.49,2855.0,228.46,228.63,228.25,228.49,2855.0
2023-11-16 11:45:00,228.57,228.87,228.5,228.87,1764.0,228.57,228.87,228.5,228.87,1764.0
2023-11-16 11:50:00,228.74,228.99,228.73,228.81,1971.0,228.74,228.99,228.73,228.81,1971.0
2023-11-16 11:55:00,228.8,228.94,228.74,228.93,1878.0,228.8,228.94,228.74,228.93,1878.0
2023-11-16 12:00:00,228.93,229.22,228.92,229.08,900.0,228.93,229.22,228.92,229.08,900.0
2023-11-16 12:05:00,229.06,229.22,229.02,229.17,3184.0,229.06,229.22,229.02,229.17,3184.0
2023-11-16 12:10:00,229.07,229.09,228.94,229.04,2381.0,229.07,229.09,228.94,229.04,2381.0
2023-11-16 12:15:00,229.07,229.23,229.07,229.09,800.0,229.07,229.23,229.07,229.09,800.0
2023-11-16 12:20:00,229.18,229.5,228.96,228.96,3276.0,229.18,229.5,228.96,228.96,3276.0
2023-11-16 12:25:00,228.92,228.92,228.22,228.22,1594.0,228.92,228.92,228.22,228.22,1594.0
2023-11-16 12:30:00,228.34,228.6,228.34,228.59,2322.0,228.34,228.6,228.34,228.59,2322.0
2023-11-16 12:35:00,228.44,228.62,228.23,228.58,1300.0,228.44,228.62,228.23,228.58,1300.0
2023-11-16 12:40:00,228.64,228.92,228.64,228.77,998.0,228.64,228.92,228.64,228.77,998.0
2023-11-16 12:45:00,228.72,229.08,228.71,228.77,3096.0,228.72,229.08,228.71,228.77,3096.0
2023-11-16 12:50:00,228.74,228.75,228.22,228.5,2140.0,228.74,228.75,228.22,228.5,2140.0
2023-11-16 12:55:00,228.46,228.71,228.4,228.71,2500.0,228.46,228.71,228.4,228.71,2500.0
2023-11-16 13:00:00,228.68,228.84,228.59,228.62,600.0,228.68,228.84,228.59,228.62,600.0
2023-11-16 13:05:00,228.51,228.65,228.41,228.64,1998.0,228.51,228.65,228.41,228.64,1998.0
2023-11-16 13:10:00,228.71,228.84,228.31,228.44,2238.0,228.71,228.84,228.31,228.44,2238.0
2023-11-16 13:15:00,228.69,229.03,228.62,228.88,1600.0,228.69,229.03,228.62,228.88,1600.0
2023-11-16 13:20:00,228.97,229.31,228.96,229.22,1800.0,228.97,229.31,228.96,229.22,1800.0
2023-11-16 13:25:00,229.23,229.33,228.97,228.97,3009.0,229.23,229.33,228.97,228.97,3009.0
2023-11-16 13:30:00,228.92,228.92,228.63,228.73,1836.0,228.92,228.92,228.63,228.73,1836.0
2023-11-16 13:35:00,228.68,228.7,228.49,228.61,1001.0,228.68,228.7,228.49,228.61,1001.0
2023-11-16 13:40:00,228.48,228.68,228.45,228.47,1917.0,228.48,228.68,228.45,228.47,1917.0
2023-11-16 13:45:00,228.56,228.6,228.3,228.45,2388.0,228.56,228.6,228.3,228.45,2388.0
2023-11-16 13:50:00,228.31,228.48,228.24,228.31,4787.0,228.31,228.48,228.24,228.31,4787.0
2023-11-16 13:55:00,228.31,228.53,228.0,228.36,3374.0,228.31,228.53,228.0,228.36,3374.0
2023-11-16 14:00:00,228.51,228.81,228.5,228.78,2276.0,228.51,228.81,228.5,228.78,2276.0
2023-11-16 14:05:00,228.78,228.83,228.66,228.68,1700.0,228.78,228.83,228.66,228.68,1700.0
2023-11-16 14:10:00,228.76,228.88,228.66,228.66,3436.0,228.76,228.88,228.66,228.66,3436.0
2023-11-16 14:15:00,228.77,229.03,228.77,229.03,1500.0,228.77,229.03,228.77,229.03,1500.0
2023-11-16 14:20:00,229.05,229.24,228.98,229.12,2829.0,229.05,229.24,228.98,229.12,2829.0
2023-11-16 14:25:00,229.18,229.18,228.69,228.8,2920.0,229.18,229.18,228.69,228.8,2920.0
2023-11-16 14:30:00,228.81,229.42,228.63,229.42,4931.0,228.81,229.42,228.63,229.42,4931.0
2023-11-16 14:35:00,229.55,229.67,229.36,229.41,5306.0,229.55,229.67,229.36,229.41,5306.0
2023-11-16 14:40:00,229.47,229.91,229.24,229.79,6716.0,229.47,229.91,229.24,229.79,6716.0
2023-11-16 14:45:00,229.96,229.99,229.54,229.59,3127.0,229.96,229.99,229.54,229.59,3127.0
2023-11-16 14:50:00,229.68,229.82,229.48,229.66,2853.0,229.68,229.82,229.48,229.66,2853.0
2023-11-16 14:55:00,229.62,229.94,229.55,229.64,5422.0,229.62,229.94,229.55,229.64,5422.0
2023-11-16 15:00:00,229.61,229.61,229.23,229.33,2582.0,229.61,229.61,229.23,229.33,2582.0
2023-11-16 15:05:00,229.35,229.35,229.14,229.35,3310.0,229.35,229.35,229.14,229.35,3310.0
2023-11-16 15:10:00,229.22,229.46,229.12,229.24,5366.0,229.22,229.46,229.12,229.24,5366.0
2023-11-16 15:15:00,229.24,229.48,229.17,229.31,1617.0,229.24,229.48,229.17,229.31,1617.0
2023-11-16 15:20:00,229.44,229.44,229.06,229.11,3619.0,229.44,229.44,229.06,229.11,3619.0
2023-11-16 15:25:00,229.07,229.25,228.81,228.93,5928.0,229.07,229.25,228.81,228.93,5928.0
2023-11-16 15:30:00,228.83,228.97,228.67,228.83,5138.0,228.83,228.97,228.67,228.83,5138.0
2023-11-16 15:35:00,228.85,228.91,228.57,228.82,5312.0,228.85,228.91,228.57,228.82,5312.0
2023-11-16 15:40:00,228.92,229.07,228.83,228.98,4300.0,228.92,229.07,228.83,228.98,4300.0
2023-11-16 15:45:00,228.92,229.27,228.86,229.05,4584.0,228.92,229.27,228.86,229.05,4584.0
2023-11-16 15:50:00,229.2,229.33,228.83,228.93,11922.0,229.2,229.33,228.83,228.93,11922.0
2023-11-16 15:55:00,229.18,229.5,229.13,229.47,32995.0,229.18,229.5,229.13,229.47,32995.0
2023-11-17 09:30:00,231.27,231.27,229.55,229.55,41297.0,231.27,231.27,229.55,229.55,41297.0
2023-11-17 09:35:00,229.99,230.23,229.37,230.13,2347.0,229.99,230.23,229.37,230.13,2347.0
2023-11-17 09:40:00,230.24,230.25,229.29,229.31,2698.0,230.24,230.25,229.29,229.31,2698.0
2023-11-17 09:45:00,229.22,229.54,228.7,229.02,2000.0,229.22,229.54,228.7,229.02,2000.0
2023-11-17 09:50:00,229.01,229.33,229.01,229.22,2832.0,229.01,229.33,229.01,229.22,2832.0
2023-11-17 09:55:00,229.27,229.63,229.25,229.58,2161.0,229.27,229.63,229.25,229.58,2161.0
2023-11-17 10:00:00,229.58,230.11,229.58,229.63,4127.0,229.58,230.11,229.58,229.63,4127.0
2023-11-17 10:05:00,229.49,229.63,229.22,229.35,1719.0,229.49,229.63,229.22,229.35,1719.0
2023-11-17 10:10:00,229.5,230.18,229.4,230.01,7051.0,229.5,230.18,229.4,230.01,7051.0
2023-11-17 10:15:00,229.97,230.22,229.76,229.76,2873.0,229.97,230.22,229.76,229.76,2873.0
2023-11-17 10:20:00,229.85,230.19,229.66,230.19,2783.0,229.85,230.19,229.66,230.19,2783.0
2023-11-17 10:25:00,230.27,230.33,230.08,230.15,2322.0,230.27,230.33,230.08,230.15,2322.0
2023-11-17 10:30:00,229.99,230.03,229.81,229.88,2067.0,229.99,230.03,229.81,229.88,2067.0
2023-11-17 10:35:00,230.04,230.12,229.73,230.01,8234.0,230.04,230.12,229.73,230.01,8234.0
2023-11-17 10:40:00,230.04,230.09,229.31,229.31,17677.0,230.04,230.09,229.31,229.31,17677.0
2023-11-17 10:45:00,229.25,229.28,228.93,228.93,10872.0,229.25,229.28,228.93,228.93,10872.0
2023-11-17 10:50:00,228.91,228.92,228.01,228.33,9223.0,228.91,228.92,228.01,228.33,9223.0
2023-11-17 10:55:00,228.56,229.15,228.43,229.15,2901.0,228.56,229.15,228.43,229.15,2901.0
2023-11-17 11:00:00,229.07,229.1,228.8,228.8,2770.0,229.07,229.1,228.8,228.8,2770.0
2023-11-17 11:05:00,228.59,229.32,228.59,229.23,3100.0,228.59,229.32,228.59,229.23,3100.0
2023-11-17 11:10:00,229.06,229.34,229.02,229.19,1867.0,229.06,229.34,229.02,229.19,1867.0
2023-11-17 11:15:00,228.92,228.93,228.86,228.9,546.0,228.92,228.93,228.86,228.9,546.0
2023-11-17 11:20:00,228.92,229.0,228.38,228.38,2514.0,228.92,229.0,228.38,228.38,2514.0
2023-11-17 11:25:00,228.16,228.16,227.57,227.77,2397.0,228.16,228.16,227.57,227.77,2397.0
2023-11-17 11:30:00,227.7,228.04,227.69,227.8,1600.0,227.7,228.04,227.69,227.8,1600.0
2023-11-17 11:35:00,228.05,228.08,227.9,227.9,2304.0,228.05,228.08,227.9,227.9,2304.0
2023-11-17 11:40:00,227.82,227.86,227.63,227.64,2419.0,227.82,227.86,227.63,227.64,2419.0
2023-11-17 11:45:00,227.68,228.04,227.18,227.32,14096.0,227.68,228.04,227.18,227.32,14096.0
2023-11-17 11:50:00,227.46,227.46,227.19,227.34,3903.0,227.46,227.46,227.19,227.34,3903.0
2023-11-17 11:55:00,227.25,227.82,227.19,227.57,2397.0,227.25,227.82,227.19,227.57,2397.0
2023-11-17 12:00:00,227.59,227.96,227.56,227.78,6629.0,227.59,227.96,227.56,227.78,6629.0
2023-11-17 12:05:00,227.75,227.99,227.72,227.81,3532.0,227.75,227.99,227.72,227.81,3532.0
2023-11-17 12:10:00,227.92,227.95,227.67,227.94,2501.0,227.92,227.95,227.67,227.94,2501.0
2023-11-17 12:15:00,227.76,228.3,227.74,228.3,8509.0,227.76,228.3,227.74,228.3,8509.0
2023-11-17 12:20:00,228.17,228.39,228.11,228.28,5650.0,228.17,228.39,228.11,228.28,5650.0
2023-11-17 12:25:00,228.23,228.5,228.08,228.08,2798.0,228.23,228.5,228.08,228.08,2798.0
2023-11-17 12:30:00,228.08,228.26,228.01,228.08,2227.0,228.08,228.26,228.01,228.08,2227.0
2023-11-17 12:35:00,228.05,228.08,227.97,228.08,791.0,228.05,228.08,227.97,228.08,791.0
2023-11-17 12:40:00,228.13,228.28,228.02,228.02,2773.0,228.13,228.28,228.02,228.02,2773.0
2023-11-17 12:45:00,228.02,228.1,227.71,227.89,3710.0,228.02,228.1,227.71,227.89,3710.0
2023-11-17 12:50:00,227.99,228.0,227.84,227.85,1332.0,227.99,228.0,227.84,227.85,1332.0
2023-11-17 12:55:00,227.88,228.17,227.88,228.17,2848.0,227.88,228.17,227.88,228.17,2848.0
2023-11-17 13:00:00,228.13,228.17,227.83,227.83,971.0,228.13,228.17,227.83,227.83,971.0
2023-11-17 13:05:00,227.8,228.31,227.67,227.67,5333.0,227.8,228.31,227.67,227.67,5333.0
2023-11-17 13:10:00,227.7,227.88,227.47,227.88,5166.0,227.7,227.88,227.47,227.88,5166.0
2023-11-17 13:15:00,227.83,227.87,227.71,227.73,1300.0,227.83,227.87,227.71,227.73,1300.0
2023-11-17 13:20:00,227.78,228.13,227.63,227.77,5020.0,227.78,228.13,227.63,227.77,5020.0
2023-11-17 13:25:00,227.83,227.83,227.65,227.66,510.0,227.83,227.83,227.65,227.66,510.0
2023-11-17 13:30:00,227.8,227.88,227.54,227.54,1681.0,227.8,227.88,227.54,227.54,1681.0
2023-11-17 13:35:00,227.45,227.93,227.45,227.82,2936.0,227.45,227.93,227.45,227.82,2936.0
2023-11-17 13:40:00,227.98,228.01,227.96,227.96,1243.0,227.98,228.01,227.96,227.96,1243.0
2023-11-17 13:45:00,227.98,228.03,227.9,227.94,1231.0,227.98,228.03,227.9,227.94,1231.0
2023-11-17 13:50:00,227.94,227.94,227.74,227.74,915.0,227.94,227.94,227.74,227.74,915.0
2023-11-17 13:55:00,227.68,227.89,227.68,227.81,2609.0,227.68,227.89,227.68,227.81,2609.0
2023-11-17 14:00:00,227.72,228.13,227.72,227.85,2242.0,227.72,228.13,227.72,227.85,2242.0
2023-11-17 14:05:00,227.87,228.15,227.76,228.14,2584.0,227.87,228.15,227.76,228.14,2584.0
2023-11-17 14:10:00,228.15,228.2,228.02,228.05,1077.0,228.15,228.2,228.02,228.05,1077.0
2023-11-17 14:15:00,228.14,228.26,228.03,228.03,2100.0,228.14,228.26,228.03,228.03,2100.0
2023-11-17 14:20:00,228.1,228.13,227.85,227.85,4161.0,228.1,228.13,227.85,227.85,4161.0
2023-11-17 14:25:00,227.89,227.89,227.5,227.5,3104.0,227.89,227.89,227.5,227.5,3104.0
2023-11-17 14:30:00,227.46,227.85,227.33,227.83,9784.0,227.46,227.85,227.33,227.83,9784.0
2023-11-17 14:35:00,227.69,227.86,227.44,227.44,2515.0,227.69,227.86,227.44,227.44,2515.0
2023-11-17 14:40:00,227.53,227.69,227.4,227.58,8232.0,227.53,227.69,227.4,227.58,8232.0
2023-11-17 14:45:00,227.55,227.82,227.55,227.62,3494.0,227.55,227.82,227.55,227.62,3494.0
2023-11-17 14:50:00,227.59,227.64,227.55,227.64,2694.0,227.59,227.64,227.55,227.64,2694.0
2023-11-17 14:55:00,227.64,227.71,227.54,227.65,9858.0,227.64,227.71,227.54,227.65,9858.0
2023-11-17 15:00:00,227.6,227.7,227.45,227.46,2429.0,227.6,227.7,227.45,227.46,2429.0
2023-11-17 15:05:00,227.44,227.44,227.06,227.11,2980.0,227.44,227.44,227.06,227.11,2980.0
2023-11-17 15:10:00,227.07,227.19,226.95,226.96,4197.0,227.07,227.19,226.95,226.96,4197.0
2023-11-17 15:15:00,226.84,227.28,226.75,227.19,4294.0,226.84,227.28,226.75,227.19,4294.0
2023-11-17 15:20:00,227.14,227.29,227.1,227.17,4027.0,227.14,227.29,227.1,227.17,4027.0
2023-11-17 15:25:00,227.17,227.47,227.17,227.42,8558.0,227.17,227.47,227.17,227.42,8558.0
2023-11-17 15:30:00,227.45,227.45,227.09,227.13,7745.0,227.45,227.45,227.09,227.13,7745.0
2023-11-17 15:35:00,227.13,227.31,227.07,227.07,8566.0,227.13,227.31,227.07,227.07,8566.0
2023-11-17 15:40:00,227.09,227.1,226.85,227.05,8261.0,227.09,227.1,226.85,227.05,8261.0
2023-11-17 15:45:00,227.0,227.16,226.94,226.96,16311.0,227.0,227.16,226.94,226.96,16311.0
2023-11-17 15:50:00,226.98,228.02,226.95,227.53,44940.0,226.98,228.02,226.95,227.53,44940.0
2023-11-17 15:55:00,227.57,228.15,227.57,228.03,79639.0,227.57,228.15,227.57,228.03,79639.0
2023-11-20 09:30:00,228.13,229.56,228.13,228.38,23121.0,228.13,229.56,228.13,228.38,23121.0
2023-11-20 09:35:00,228.31,230.04,228.2,230.01,9908.0,228.31,230.04,228.2,230.01,9908.0
2023-11-20 09:40:00,230.4,230.65,230.0,230.23,10230.0,230.4,230.65,230.0,230.23,10230.0
2023-11-20 09:45:00,230.24,231.0,230.0,230.14,8767.0,230.24,231.0,230.0,230.14,8767.0
2023-11-20 09:50:00,230.07,230.7,230.0,230.39,8812.0,230.07,230.7,230.0,230.39,8812.0
2023-11-20 09:55:00,230.27,230.7,230.01,230.65,6003.0,230.27,230.7,230.01,230.65,6003.0
2023-11-20 10:00:00,230.65,230.87,230.31,230.32,3661.0,230.65,230.87,230.31,230.32,3661.0
2023-11-20 10:05:00,230.4,230.66,230.4,230.57,5174.0,230.4,230.66,230.4,230.57,5174.0
2023-11-20 10:10:00,230.56,230.57,230.13,230.27,7049.0,230.56,230.57,230.13,230.27,7049.0
2023-11-20 10:15:00,230.0,230.32,229.94,230.09,14609.0,230.0,230.32,229.94,230.09,14609.0
2023-11-20 10:20:00,230.27,230.27,229.27,229.46,14896.0,230.27,230.27,229.27,229.46,14896.0
2023-11-20 10:25:00,229.46,230.17,229.45,229.95,7104.0,229.46,230.17,229.45,229.95,7104.0
2023-11-20 10:30:00,229.95,230.51,229.94,230.35,2960.0,229.95,230.51,229.94,230.35,2960.0
2023-11-20 10:35:00,230.42,230.68,230.32,230.42,2446.0,230.42,230.68,230.32,230.42,2446.0
2023-11-20 10:40:00,230.49,230.62,229.97,230.42,3661.0,230.49,230.62,229.97,230.42,3661.0
2023-11-20 10:45:00,230.72,230.72,230.28,230.29,902.0,230.72,230.72,230.28,230.29,902.0
2023-11-20 10:50:00,230.1,230.25,230.0,230.22,1522.0,230.1,230.25,230.0,230.22,1522.0
2023-11-20 10:55:00,230.2,230.44,230.08,230.3,1070.0,230.2,230.44,230.08,230.3,1070.0
2023-11-20 11:00:00,230.19,230.52,230.17,230.51,2216.0,230.19,230.52,230.17,230.51,2216.0
2023-11-20 11:05:00,230.54,230.54,230.15,230.21,2978.0,230.54,230.54,230.15,230.21,2978.0
2023-11-20 11:10:00,230.31,230.71,230.31,230.42,3938.0,230.31,230.71,230.31,230.42,3938.0
2023-11-20 11:15:00,230.45,230.45,230.22,230.22,600.0,230.45,230.45,230.22,230.22,600.0
2023-11-20 11:20:00,230.06,230.12,229.9,229.96,3816.0,230.06,230.12,229.9,229.96,3816.0
2023-11-20 11:25:00,229.97,230.08,229.91,230.04,3935.0,229.97,230.08,229.91,230.04,3935.0
2023-11-20 11:30:00,229.95,230.04,229.75,230.0,4310.0,229.95,230.04,229.75,230.0,4310.0
2023-11-20 11:35:00,230.06,230.23,229.97,230.13,2490.0,230.06,230.23,229.97,230.13,2490.0
2023-11-20 11:40:00,230.2,230.27,229.98,230.1,2000.0,230.2,230.27,229.98,230.1,2000.0
2023-11-20 11:45:00,230.0,230.15,229.91,230.0,1778.0,230.0,230.15,229.91,230.0,1778.0
2023-11-20 11:50:00,230.07,230.08,229.9,230.01,3088.0,230.07,230.08,229.9,230.01,3088.0
2023-11-20 11:55:00,230.01,230.02,229.61,229.69,2928.0,230.01,230.02,229.61,229.69,2928.0
2023-11-20 12:00:00,229.67,229.67,229.16,229.29,2124.0,229.67,229.67,229.16,229.29,2124.0
2023-11-20 12:05:00,229.09,229.5,229.09,229.31,1300.0,229.09,229.5,229.09,229.31,1300.0
2023-11-20 12:10:00,229.45,229.66,229.38,229.38,16135.0,229.45,229.66,229.38,229.38,16135.0
2023-11-20 12:15:00,229.33,229.68,229.26,229.52,4205.0,229.33,229.68,229.26,229.52,4205.0
2023-11-20 12:20:00,229.53,230.05,229.49,230.02,4693.0,229.53,230.05,229.49,230.02,4693.0
2023-11-20 12:25:00,229.96,229.96,229.67,229.86,8017.0,229.96,229.96,229.67,229.86,8017.0
2023-11-20 12:30:00,229.86,229.9,229.23,229.23,2031.0,229.86,229.9,229.23,229.23,2031.0
2023-11-20 12:35:00,229.1,229.5,229.1,229.18,550.0,229.1,229.5,229.1,229.18,550.0
2023-11-20 12:40:00,229.32,229.53,229.2,229.2,3172.0,229.32,229.53,229.2,229.2,3172.0
2023-11-20 12:45:00,229.48,229.84,229.38,229.84,3480.0,229.48,229.84,229.38,229.84,3480.0
2023-11-20 12:50:00,229.76,229.76,229.52,229.62,2834.0,229.76,229.76,229.52,229.62,2834.0
2023-11-20 12:55:00,229.63,229.8,229.58,229.59,3022.0,229.63,229.8,229.58,229.59,3022.0
2023-11-20 13:00:00,229.77,230.14,229.72,230.01,4131.0,229.77,230.14,229.72,230.01,4131.0
2023-11-20 13:05:00,230.09,230.13,229.78,229.79,1559.0,230.09,230.13,229.78,229.79,1559.0
2023-11-20 13:10:00,229.75,229.81,229.75,229.8,1357.0,229.75,229.81,229.75,229.8,1357.0
2023-11-20 13:15:00,229.77,229.82,229.63,229.82,2700.0,229.77,229.82,229.63,229.82,2700.0
2023-11-20 13:20:00,229.82,229.83,229.61,229.71,4830.0,229.82,229.83,229.61,229.71,4830.0
2023-11-20 13:25:00,229.87,229.88,229.65,229.81,1500.0,229.87,229.88,229.65,229.81,1500.0
2023-11-20 13:30:00,229.75,229.99,229.74,229.75,2751.0,229.75,229.99,229.74,229.75,2751.0
2023-11-20 13:35:00,229.73,230.09,229.69,230.09,2790.0,229.73,230.09,229.69,230.09,2790.0
2023-11-20 13:40:00,230.04,230.48,229.82,230.4,2408.0,230.04,230.48,229.82,230.4,2408.0
2023-11-20 13:45:00,230.3,230.3,230.01,230.02,900.0,230.3,230.3,230.01,230.02,900.0
2023-11-20 13:50:00,230.05,230.05,229.62,229.63,3609.0,230.05,230.05,229.62,229.63,3609.0
2023-11-20 13:55:00,229.7,230.0,229.67,229.95,3835.0,229.7,230.0,229.67,229.95,3835.0
2023-11-20 14:00:00,229.96,229.96,229.35,229.36,5629.0,229.96,229.96,229.35,229.36,5629.0
2023-11-20 14:05:00,229.34,229.61,229.34,229.55,2000.0,229.34,229.61,229.34,229.55,2000.0
2023-11-20 14:10:00,229.55,229.9,229.55,229.9,3041.0,229.55,229.9,229.55,229.9,3041.0
2023-11-20 14:15:00,229.86,229.86,229.58,229.65,4873.0,229.86,229.86,229.58,229.65,4873.0
2023-11-20 14:20:00,229.75,229.78,229.52,229.77,4240.0,229.75,229.78,229.52,229.77,4240.0
2023-11-20 14:25:00,229.86,229.91,229.68,229.86,1629.0,229.86,229.91,229.68,229.86,1629.0
2023-11-20 14:30:00,229.92,229.92,229.64,229.72,1600.0,229.92,229.92,229.64,229.72,1600.0
2023-11-20 14:35:00,229.73,229.9,229.7,229.7,1500.0,229.73,229.9,229.7,229.7,1500.0
2023-11-20 14:40:00,229.82,229.94,229.76,229.76,2383.0,229.82,229.94,229.76,229.76,2383.0
2023-11-20 14:45:00,229.77,229.83,229.64,229.68,3149.0,229.77,229.83,229.64,229.68,3149.0
2023-11-20 14:50:00,229.69,229.81,229.52,229.8,3489.0,229.69,229.81,229.52,229.8,3489.0
2023-11-20 14:55:00,229.86,229.88,229.59,229.72,5800.0,229.86,229.88,229.59,229.72,5800.0
2023-11-20 15:00:00,229.73,229.9,229.73,229.77,6589.0,229.73,229.9,229.73,229.77,6589.0
2023-11-20 15:05:00,229.77,230.1,229.76,230.1,4451.0,229.77,230.1,229.76,230.1,4451.0
2023-11-20 15:10:00,230.07,230.16,229.97,229.97,2478.0,230.07,230.16,229.97,229.97,2478.0
2023-11-20 15:15:00,230.0,230.12,229.83,229.86,10831.0,230.0,230.12,229.83,229.86,10831.0
2023-11-20 15:20:00,229.89,230.08,229.89,230.07,2186.0,229.89,230.08,229.89,230.07,2186.0
2023-11-20 15:25:00,230.06,230.31,229.95,230.22,5539.0,230.06,230.31,229.95,230.22,5539.0
2023-11-20 15:30:00,230.31,230.39,230.16,230.27,3849.0,230.31,230.39,230.16,230.27,3849.0
2023-11-20 15:35:00,230.26,230.29,230.17,230.25,2217.0,230.26,230.29,230.17,230.25,2217.0
2023-11-20 15:40:00,230.15,230.3,230.15,230.17,4503.0,230.15,230.3,230.15,230.17,4503.0
2023-11-20 15:45:00,230.17,230.2,230.03,230.16,3885.0,230.17,230.2,230.03,230.16,3885.0
2023-11-20 15:50:00,230.12,230.18,229.88,229.89,12833.0,230.12,230.18,229.88,229.89,12833.0
2023-11-20 15:55:00,229.99,230.2,229.9,230.16,23487.0,229.99,230.2,229.9,230.16,23487.0
2023-11-21 09:30:00,230.4,231.57,229.8,230.53,15088.0,230.4,231.57,229.8,230.53,15088.0
2023-11-21 09:35:00,230.56,231.74,230.5,231.46,7943.0,230.56,231.74,230.5,231.46,7943.0
2023-11-21 09:40:00,231.16,231.31,230.83,230.83,3264.0,231.16,231.31,230.83,230.83,3264.0
2023-11-21 09:45:00,230.82,231.91,230.64,231.68,13742.0,230.82,231.91,230.64,231.68,13742.0
2023-11-21 09:50:00,231.58,231.77,230.44,230.79,9927.0,231.58,231.77,230.44,230.79,9927.0
2023-11-21 09:55:00,230.87,231.34,230.5,231.18,2350.0,230.87,231.34,230.5,231.18,2350.0
2023-11-21 10:00:00,231.3,231.34,230.73,230.73,3912.0,231.3,231.34,230.73,230.73,3912.0
2023-11-21 10:05:00,230.77,231.18,230.76,231.18,3528.0,230.77,231.18,230.76,231.18,3528.0
2023-11-21 10:10:00,231.06,231.25,230.94,231.14,3316.0,231.06,231.25,230.94,231.14,3316.0
2023-11-21 10:15:00,231.14,231.83,231.13,231.46,8199.0,231.14,231.83,231.13,231.46,8199.0
2023-11-21 10:20:00,231.39,231.65,231.25,231.56,1929.0,231.39,231.65,231.25,231.56,1929.0
2023-11-21 10:25:00,231.44,231.54,231.06,231.06,1100.0,231.44,231.54,231.06,231.06,1100.0
2023-11-21 10:30:00,231.24,231.25,230.42,230.59,4553.0,231.24,231.25,230.42,230.59,4553.0
2023-11-21 10:35:00,230.47,230.65,230.35,230.59,5040.0,230.47,230.65,230.35,230.59,5040.0
2023-11-21 10:40:00,230.75,230.97,230.62,230.69,3121.0,230.75,230.97,230.62,230.69,3121.0
2023-11-21 10:45:00,230.89,231.25,230.72,230.96,4427.0,230.89,231.25,230.72,230.96,4427.0
2023-11-21 10:50:00,231.04,231.26,231.0,231.19,1295.0,231.04,231.26,231.0,231.19,1295.0
2023-11-21 10:55:00,231.19,231.19,230.94,231.17,700.0,231.19,231.19,230.94,231.17,700.0
2023-11-21 11:00:00,231.3,231.38,231.21,231.21,700.0,231.3,231.38,231.21,231.21,700.0
2023-11-21 11:05:00,231.15,231.29,231.02,231.24,1839.0,231.15,231.29,231.02,231.24,1839.0
2023-11-21 11:10:00,231.25,231.25,230.88,230.99,1184.0,231.25,231.25,230.88,230.99,1184.0
2023-11-21 11:15:00,230.89,231.03,230.44,230.55,2878.0,230.89,231.03,230.44,230.55,2878.0
2023-11-21 11:20:00,230.66,230.66,230.31,230.38,4300.0,230.66,230.66,230.31,230.38,4300.0
2023-11-21 11:25:00,230.35,230.81,230.32,230.73,2622.0,230.35,230.81,230.32,230.73,2622.0
2023-11-21 11:30:00,230.65,230.75,230.51,230.64,1691.0,230.65,230.75,230.51,230.64,1691.0
2023-11-21 11:35:00,230.68,230.85,230.62,230.73,2393.0,230.68,230.85,230.62,230.73,2393.0
2023-11-21 11:40:00,230.73,230.93,230.72,230.93,2800.0,230.73,230.93,230.72,230.93,2800.0
2023-11-21 11:45:00,231.08,231.21,230.96,230.96,1600.0,231.08,231.21,230.96,230.96,1600.0
2023-11-21 11:50:00,231.0,231.0,230.9,231.0,2716.0,231.0,231.0,230.9,231.0,2716.0
2023-11-21 11:55:00,231.14,231.14,230.95,230.95,900.0,231.14,231.14,230.95,230.95,900.0
2023-11-21 12:00:00,230.92,231.06,230.9,231.06,1473.0,230.92,231.06,230.9,231.06,1473.0
2023-11-21 12:05:00,230.99,231.06,230.6,230.6,1291.0,230.99,231.06,230.6,230.6,1291.0
2023-11-21 12:10:00,230.53,230.89,230.51,230.87,3898.0,230.53,230.89,230.51,230.87,3898.0
2023-11-21 12:15:00,230.91,231.15,230.89,230.99,6574.0,230.91,231.15,230.89,230.99,6574.0
2023-11-21 12:20:00,230.95,231.08,230.87,230.89,7664.0,230.95,231.08,230.87,230.89,7664.0
2023-11-21 12:25:00,231.04,231.04,230.9,230.97,1800.0,231.04,231.04,230.9,230.97,1800.0
2023-11-21 12:30:00,231.06,231.23,231.06,231.23,900.0,231.06,231.23,231.06,231.23,900.0
2023-11-21 12:35:00,231.25,231.25,231.1,231.14,1906.0,231.25,231.25,231.1,231.14,1906.0
2023-11-21 12:40:00,231.09,231.12,230.98,231.0,1700.0,231.09,231.12,230.98,231.0,1700.0
2023-11-21 12:45:00,231.0,231.24,231.0,231.24,2800.0,231.0,231.24,231.0,231.24,2800.0
2023-11-21 12:50:00,231.16,231.48,231.15,231.29,1926.0,231.16,231.48,231.15,231.29,1926.0
2023-11-21 12:55:00,231.42,231.42,231.3,231.31,1100.0,231.42,231.42,231.3,231.31,1100.0
2023-11-21 13:00:00,231.22,231.3,230.62,230.67,3744.0,231.22,231.3,230.62,230.67,3744.0
2023-11-21 13:05:00,230.78,230.78,230.66,230.66,503.0,230.78,230.78,230.66,230.66,503.0
2023-11-21 13:10:00,230.61,230.66,230.39,230.64,1107.0,230.61,230.66,230.39,230.64,1107.0
2023-11-21 13:15:00,230.64,230.64,230.43,230.56,1164.0,230.64,230.64,230.43,230.56,1164.0
2023-11-21 13:20:00,230.68,230.68,230.14,230.16,962.0,230.68,230.68,230.14,230.16,962.0
2023-11-21 13:25:00,230.2,230.27,230.02,230.09,1228.0,230.2,230.27,230.02,230.09,1228.0
2023-11-21 13:30:00,230.09,230.28,230.09,230.12,3186.0,230.09,230.28,230.09,230.12,3186.0
2023-11-21 13:35:00,230.07,230.07,229.8,229.81,1070.0,230.07,230.07,229.8,229.81,1070.0
2023-11-21 13:40:00,229.9,230.06,229.9,230.04,2728.0,229.9,230.06,229.9,230.04,2728.0
2023-11-21 13:45:00,230.03,230.09,229.8,229.91,3230.0,230.03,230.09,229.8,229.91,3230.0
2023-11-21 13:50:00,229.9,230.1,229.85,230.05,1735.0,229.9,230.1,229.85,230.05,1735.0
2023-11-21 13:55:00,230.1,230.15,229.76,229.78,1628.0,230.1,230.15,229.76,229.78,1628.0
2023-11-21 14:00:00,229.69,229.79,229.47,229.79,2100.0,229.69,229.79,229.47,229.79,2100.0
2023-11-21 14:05:00,229.77,229.86,229.68,229.73,1904.0,229.77,229.86,229.68,229.73,1904.0
2023-11-21 14:10:00,229.81,229.88,229.44,229.56,1900.0,229.81,229.88,229.44,229.56,1900.0
2023-11-21 14:15:00,229.63,229.82,229.47,229.49,2061.0,229.63,229.82,229.47,229.49,2061.0
2023-11-21 14:20:00,229.59,229.72,229.41,229.41,1765.0,229.59,229.72,229.41,229.41,1765.0
2023-11-21 14:25:00,229.49,229.7,229.49,229.66,4052.0,229.49,229.7,229.49,229.66,4052.0
2023-11-21 14:30:00,229.73,229.79,229.35,229.44,5706.0,229.73,229.79,229.35,229.44,5706.0
2023-11-21 14:35:00,229.42,229.42,229.25,229.39,2606.0,229.42,229.42,229.25,229.39,2606.0
2023-11-21 14:40:00,229.34,229.39,229.09,229.24,2003.0,229.34,229.39,229.09,229.24,2003.0
2023-11-21 14:45:00,229.25,229.25,229.03,229.12,3030.0,229.25,229.25,229.03,229.12,3030.0
2023-11-21 14:50:00,229.08,229.25,229.07,229.22,2278.0,229.08,229.25,229.07,229.22,2278.0
2023-11-21 14:55:00,229.23,229.3,229.1,229.25,4767.0,229.23,229.3,229.1,229.25,4767.0
2023-11-21 15:00:00,229.28,229.44,229.27,229.33,1599.0,229.28,229.44,229.27,229.33,1599.0
2023-11-21 15:05:00,229.24,229.45,229.16,229.41,2414.0,229.24,229.45,229.16,229.41,2414.0
2023-11-21 15:10:00,229.51,229.64,229.35,229.35,2695.0,229.51,229.64,229.35,229.35,2695.0
2023-11-21 15:15:00,229.39,229.39,229.24,229.24,2015.0,229.39,229.39,229.24,229.24,2015.0
2023-11-21 15:20:00,229.3,229.34,229.18,229.19,1616.0,229.3,229.34,229.18,229.19,1616.0
2023-11-21 15:25:00,229.16,229.36,229.04,229.25,2601.0,229.16,229.36,229.04,229.25,2601.0
2023-11-21 15:30:00,229.13,229.18,228.93,229.02,3537.0,229.13,229.18,228.93,229.02,3537.0
2023-11-21 15:35:00,229.04,229.17,229.02,229.09,2622.0,229.04,229.17,229.02,229.09,2622.0
2023-11-21 15:40:00,229.02,229.2,228.88,229.19,8270.0,229.02,229.2,228.88,229.19,8270.0
2023-11-21 15:45:00,229.23,229.64,229.16,229.39,11620.0,229.23,229.64,229.16,229.39,11620.0
2023-11-21 15:50:00,229.42,230.06,229.4,229.69,15148.0,229.42,230.06,229.4,229.69,15148.0
2023-11-21 15:55:00,229.7,229.86,229.55,229.55,33250.0,229.7,229.86,229.55,229.55,33250.0
2023-11-22 09:30:00,230.95,230.95,230.51,230.51,6331.0,230.95,230.95,230.51,230.51,6331.0
2023-11-22 09:35:00,230.04,231.04,230.04,231.0,1199.0,230.04,231.04,230.04,231.0,1199.0
2023-11-22 09:40:00,231.0,231.39,231.0,231.08,1607.0,231.0,231.39,231.0,231.08,1607.0
2023-11-22 09:45:00,231.06,231.41,230.95,231.36,3285.0,231.06,231.41,230.95,231.36,3285.0
2023-11-22 09:50:00,231.1,231.12,230.77,230.88,1727.0,231.1,231.12,230.77,230.88,1727.0
2023-11-22 09:55:00,230.84,230.87,230.5,230.5,1657.0,230.84,230.87,230.5,230.5,1657.0
2023-11-22 10:00:00,230.33,230.74,230.33,230.35,3124.0,230.33,230.74,230.33,230.35,3124.0
2023-11-22 10:05:00,230.5,230.53,230.2,230.29,2412.0,230.5,230.53,230.2,230.29,2412.0
2023-11-22 10:10:00,230.4,230.43,230.0,230.2,2779.0,230.4,230.43,230.0,230.2,2779.0
2023-11-22 10:15:00,230.09,230.09,229.95,230.03,832.0,230.09,230.09,229.95,230.03,832.0
2023-11-22 10:20:00,230.2,230.5,230.03,230.39,2623.0,230.2,230.5,230.03,230.39,2623.0
2023-11-22 10:25:00,230.47,230.48,230.0,230.0,1217.0,230.47,230.48,230.0,230.0,1217.0
2023-11-22 10:30:00,230.08,230.33,230.06,230.18,1638.0,230.08,230.33,230.06,230.18,1638.0
2023-11-22 10:35:00,230.14,230.61,230.14,230.33,1926.0,230.14,230.61,230.14,230.33,1926.0
2023-11-22 10:40:00,230.24,230.58,230.21,230.32,1503.0,230.24,230.58,230.21,230.32,1503.0
2023-11-22 10:45:00,230.19,230.19,229.93,230.02,2484.0,230.19,230.19,229.93,230.02,2484.0
2023-11-22 10:50:00,229.87,229.99,229.62,229.69,1772.0,229.87,229.99,229.62,229.69,1772.0
2023-11-22 10:55:00,229.58,229.62,229.48,229.6,1900.0,229.58,229.62,229.48,229.6,1900.0
2023-11-22 11:00:00,229.62,230.04,229.55,230.04,1921.0,229.62,230.04,229.55,230.04,1921.0
2023-11-22 11:05:00,230.08,230.08,229.86,230.0,1200.0,230.08,230.08,229.86,230.0,1200.0
2023-11-22 11:10:00,229.93,230.19,229.89,230.19,900.0,229.93,230.19,229.89,230.19,900.0
2023-11-22 11:15:00,230.1,230.13,230.0,230.0,1123.0,230.1,230.13,230.0,230.0,1123.0
2023-11-22 11:20:00,229.89,229.97,229.8,229.97,1149.0,229.89,229.97,229.8,229.97,1149.0
2023-11-22 11:25:00,230.02,230.08,229.83,229.98,2130.0,230.02,230.08,229.83,229.98,2130.0
2023-11-22 11:30:00,230.09,230.1,230.09,230.09,100.0,230.09,230.1,230.09,230.09,100.0
2023-11-22 11:35:00,229.84,230.04,229.78,229.93,7585.0,229.84,230.04,229.78,229.93,7585.0
2023-11-22 11:40:00,229.94,230.11,229.93,229.96,4684.0,229.94,230.11,229.93,229.96,4684.0
2023-11-22 11:45:00,230.17,230.17,229.83,229.84,2605.0,230.17,230.17,229.83,229.84,2605.0
2023-11-22 11:50:00,229.86,230.18,229.86,229.91,2322.0,229.86,230.18,229.86,229.91,2322.0
2023-11-22 11:55:00,230.21,230.24,230.02,230.02,4749.0,230.21,230.24,230.02,230.02,4749.0
2023-11-22 12:00:00,230.17,230.4,230.09,230.4,1373.0,230.17,230.4,230.09,230.4,1373.0
2023-11-22 12:05:00,230.5,230.5,230.39,230.45,800.0,230.5,230.5,230.39,230.45,800.0
2023-11-22 12:10:00,230.46,230.46,230.11,230.11,1547.0,230.46,230.46,230.11,230.11,1547.0
2023-11-22 12:15:00,230.08,230.4,230.05,230.4,1941.0,230.08,230.4,230.05,230.4,1941.0
2023-11-22 12:20:00,230.45,230.55,230.38,230.41,929.0,230.45,230.55,230.38,230.41,929.0
2023-11-22 12:25:00,230.41,230.43,230.25,230.34,827.0,230.41,230.43,230.25,230.34,827.0
2023-11-22 12:30:00,230.21,230.27,230.04,230.04,1672.0,230.21,230.27,230.04,230.04,1672.0
2023-11-22 12:35:00,230.24,230.37,230.18,230.19,1072.0,230.24,230.37,230.18,230.19,1072.0
2023-11-22 12:40:00,230.25,230.25,229.89,230.21,2008.0,230.25,230.25,229.89,230.21,2008.0
2023-11-22 12:45:00,230.09,230.21,229.92,230.15,3465.0,230.09,230.21,229.92,230.15,3465.0
2023-11-22 12:50:00,230.04,230.42,229.94,230.41,2457.0,230.04,230.42,229.94,230.41,2457.0
2023-11-22 12:55:00,230.42,230.78,230.42,230.75,600.0,230.42,230.78,230.42,230.75,600.0
2023-11-22 13:00:00,230.83,230.83,230.53,230.54,1725.0,230.83,230.83,230.53,230.54,1725.0
2023-11-22 13:05:00,230.55,230.77,230.45,230.72,1348.0,230.55,230.77,230.45,230.72,1348.0
2023-11-22 13:10:00,230.67,230.71,230.49,230.7,1668.0,230.67,230.71,230.49,230.7,1668.0
2023-11-22 13:15:00,230.7,230.7,230.42,230.62,1178.0,230.7,230.7,230.42,230.62,1178.0
2023-11-22 13:20:00,230.68,230.68,230.59,230.59,769.0,230.68,230.68,230.59,230.59,769.0
2023-11-22 13:25:00,230.67,230.67,230.47,230.61,1106.0,230.67,230.67,230.47,230.61,1106.0
2023-11-22 13:30:00,230.67,230.67,230.52,230.55,1123.0,230.67,230.67,230.52,230.55,1123.0
2023-11-22 13:35:00,230.53,230.53,230.43,230.45,625.0,230.53,230.53,230.43,230.45,625.0
2023-11-22 13:40:00,230.36,230.44,230.35,230.38,500.0,230.36,230.44,230.35,230.38,500.0
2023-11-22 13:45:00,230.43,230.47,230.4,230.45,807.0,230.43,230.47,230.4,230.45,807.0
2023-11-22 13:50:00,230.39,230.7,230.36,230.63,5767.0,230.39,230.7,230.36,230.63,5767.0
2023-11-22 13:55:00,230.62,230.66,230.56,230.66,1124.0,230.62,230.66,230.56,230.66,1124.0
2023-11-22 14:00:00,230.49,230.73,230.49,230.65,1019.0,230.49,230.73,230.49,230.65,1019.0
2023-11-22 14:05:00,230.76,230.96,230.76,230.96,1001.0,230.76,230.96,230.76,230.96,1001.0
2023-11-22 14:10:00,230.82,230.96,230.82,230.96,500.0,230.82,230.96,230.82,230.96,500.0
2023-11-22 14:15:00,230.95,231.0,230.92,230.92,1106.0,230.95,231.0,230.92,230.92,1106.0
2023-11-22 14:20:00,230.83,231.18,230.83,231.14,5748.0,230.83,231.18,230.83,231.14,5748.0
2023-11-22 14:25:00,231.18,231.26,231.02,231.26,1613.0,231.18,231.26,231.02,231.26,1613.0
2023-11-22 14:30:00,231.28,231.3,231.12,231.13,4173.0,231.28,231.3,231.12,231.13,4173.0
2023-11-22 14:35:00,231.14,231.31,230.73,230.74,1511.0,231.14,231.31,230.73,230.74,1511.0
2023-11-22 14:40:00,230.71,230.74,230.64,230.64,1100.0,230.71,230.74,230.64,230.64,1100.0
2023-11-22 14:45:00,230.61,230.79,230.61,230.78,600.0,230.61,230.79,230.61,230.78,600.0
2023-11-22 14:50:00,230.81,230.88,230.81,230.82,800.0,230.81,230.88,230.81,230.82,800.0
2023-11-22 14:55:00,230.72,230.89,230.63,230.64,1525.0,230.72,230.89,230.63,230.64,1525.0
2023-11-22 15:00:00,230.75,230.96,230.75,230.93,2077.0,230.75,230.96,230.75,230.93,2077.0
2023-11-22 15:05:00,231.0,231.06,230.95,231.01,700.0,231.0,231.06,230.95,231.01,700.0
2023-11-22 15:10:00,231.0,231.0,230.76,230.76,710.0,231.0,231.0,230.76,230.76,710.0
2023-11-22 15:15:00,230.88,230.88,230.76,230.77,1691.0,230.88,230.88,230.76,230.77,1691.0
2023-11-22 15:20:00,230.85,230.98,230.83,230.87,2238.0,230.85,230.98,230.83,230.87,2238.0
2023-11-22 15:25:00,230.88,231.08,230.88,231.08,1071.0,230.88,231.08,230.88,231.08,1071.0
2023-11-22 15:30:00,231.06,231.06,230.84,230.84,1700.0,231.06,231.06,230.84,230.84,1700.0
2023-11-22 15:35:00,230.89,231.14,230.81,231.14,3843.0,230.89,231.14,230.81,231.14,3843.0
2023-11-22 15:40:00,231.13,231.13,230.96,230.96,1910.0,231.13,231.13,230.96,230.96,1910.0
2023-11-22 15:45:00,230.95,231.05,230.71,231.0,5871.0,230.95,231.05,230.71,231.0,5871.0
2023-11-22 15:50:00,231.02,231.16,230.68,231.16,8196.0,231.02,231.16,230.68,231.16,8196.0
2023-11-22 15:55:00,231.1,231.32,231.03,231.22,29506.0,231.1,231.32,231.03,231.22,29506.0
2023-11-24 09:30:00,231.59,231.74,231.05,231.39,6542.0,231.59,231.74,231.05,231.39,6542.0
2023-11-24 09:35:00,231.39,232.47,231.22,232.0,3734.0,231.39,232.47,231.22,232.0,3734.0
2023-11-24 09:40:00,231.6,231.68,231.47,231.68,800.0,231.6,231.68,231.47,231.68,800.0
2023-11-24 09:45:00,231.6,231.91,231.28,231.34,2882.0,231.6,231.91,231.28,231.34,2882.0
2023-11-24 09:50:00,231.58,231.89,231.57,231.74,849.0,231.58,231.89,231.57,231.74,849.0
2023-11-24 09:55:00,231.63,231.63,230.6,230.89,23640.0,231.63,231.63,230.6,230.89,23640.0
2023-11-24 10:00:00,230.89,230.89,229.88,230.06,10468.0,230.89,230.89,229.88,230.06,10468.0
2023-11-24 10:05:00,230.21,230.22,229.37,229.91,16629.0,230.21,230.22,229.37,229.91,16629.0
2023-11-24 10:10:00,230.0,230.92,229.89,230.79,5181.0,230.0,230.92,229.89,230.79,5181.0
2023-11-24 10:15:00,230.79,230.86,230.49,230.78,1341.0,230.79,230.86,230.49,230.78,1341.0
2023-11-24 10:20:00,230.73,230.73,230.68,230.72,2810.0,230.73,230.73,230.68,230.72,2810.0
2023-11-24 10:25:00,230.71,230.75,230.42,230.75,3611.0,230.71,230.75,230.42,230.75,3611.0
2023-11-24 10:30:00,230.62,230.62,230.51,230.56,565.0,230.62,230.62,230.51,230.56,565.0
2023-11-24 10:35:00,230.66,230.86,230.11,230.24,3531.0,230.66,230.86,230.11,230.24,3531.0
2023-11-24 10:40:00,230.29,230.45,230.22,230.37,2269.0,230.29,230.45,230.22,230.37,2269.0
2023-11-24 10:45:00,230.15,230.19,229.97,230.09,1561.0,230.15,230.19,229.97,230.09,1561.0
2023-11-24 10:50:00,230.09,230.29,229.99,230.08,3407.0,230.09,230.29,229.99,230.08,3407.0
2023-11-24 10:55:00,230.21,230.59,230.06,230.59,2834.0,230.21,230.59,230.06,230.59,2834.0
2023-11-24 11:00:00,230.7,230.8,230.66,230.8,1685.0,230.7,230.8,230.66,230.8,1685.0
2023-11-24 11:05:00,230.73,230.73,230.35,230.67,2018.0,230.73,230.73,230.35,230.67,2018.0
2023-11-24 11:10:00,230.71,230.96,230.69,230.88,3027.0,230.71,230.96,230.69,230.88,3027.0
2023-11-24 11:15:00,230.8,231.27,230.79,230.93,11368.0,230.8,231.27,230.79,230.93,11368.0
2023-11-24 11:20:00,230.97,230.97,230.72,230.74,2451.0,230.97,230.97,230.72,230.74,2451.0
2023-11-24 11:25:00,230.86,231.17,230.85,231.17,4080.0,230.86,231.17,230.85,231.17,4080.0
2023-11-24 11:30:00,231.2,231.2,230.86,231.09,2432.0,231.2,231.2,230.86,231.09,2432.0
2023-11-24 11:35:00,231.09,231.09,230.94,230.99,3332.0,231.09,231.09,230.94,230.99,3332.0
2023-11-24 11:40:00,231.06,231.16,230.99,231.0,900.0,231.06,231.16,230.99,231.0,900.0
2023-11-24 11:45:00,231.03,231.03,230.86,230.88,4542.0,231.03,231.03,230.86,230.88,4542.0
2023-11-24 11:50:00,230.98,231.19,230.9,231.0,4241.0,230.98,231.19,230.9,231.0,4241.0
2023-11-24 11:55:00,230.92,230.97,230.76,230.88,2723.0,230.92,230.97,230.76,230.88,2723.0
2023-11-24 12:00:00,230.89,231.29,230.88,231.18,1488.0,230.89,231.29,230.88,231.18,1488.0
2023-11-24 12:05:00,231.12,231.12,230.99,231.08,2321.0,231.12,231.12,230.99,231.08,2321.0
2023-11-24 12:10:00,230.96,231.1,230.86,231.09,3091.0,230.96,231.1,230.86,231.09,3091.0
2023-11-24 12:15:00,231.11,231.11,231.1,231.11,100.0,231.11,231.11,231.1,231.11,100.0
2023-11-24 12:20:00,230.97,231.12,230.97,231.03,894.0,230.97,231.12,230.97,231.03,894.0
2023-11-24 12:25:00,231.06,231.25,230.86,230.87,2232.0,231.06,231.25,230.86,230.87,2232.0
2023-11-24 12:30:00,230.86,231.03,230.82,231.0,2219.0,230.86,231.03,230.82,231.0,2219.0
2023-11-24 12:35:00,230.99,231.14,230.94,231.04,4808.0,230.99,231.14,230.94,231.04,4808.0
2023-11-24 12:40:00,231.13,231.2,231.0,231.0,2396.0,231.13,231.2,231.0,231.0,2396.0
2023-11-24 12:45:00,230.99,231.2,230.92,231.15,2492.0,230.99,231.2,230.92,231.15,2492.0
2023-11-24 12:50:00,231.06,231.43,231.06,231.28,4128.0,231.06,231.43,231.06,231.28,4128.0
2023-11-24 12:55:00,231.41,232.14,231.3,232.01,18262.0,231.41,232.14,231.3,232.01,18262.0
2023-11-27 09:30:00,231.25,232.25,230.81,231.05,11242.0,231.25,232.25,230.81,231.05,11242.0
2023-11-27 09:35:00,230.84,231.22,229.75,229.8,27834.0,230.84,231.22,229.75,229.8,27834.0
2023-11-27 09:40:00,229.89,230.44,228.9,229.06,20049.0,229.89,230.44,228.9,229.06,20049.0
2023-11-27 09:45:00,228.77,229.1,228.15,228.56,6257.0,228.77,229.1,228.15,228.56,6257.0
2023-11-27 09:50:00,228.51,228.95,228.51,228.75,7099.0,228.51,228.95,228.51,228.75,7099.0
2023-11-27 09:55:00,228.55,229.87,228.5,229.83,5894.0,228.55,229.87,228.5,229.83,5894.0
2023-11-27 10:00:00,229.83,229.95,229.69,229.7,1703.0,229.83,229.95,229.69,229.7,1703.0
2023-11-27 10:05:00,229.61,230.08,229.61,229.9,8995.0,229.61,230.08,229.61,229.9,8995.0
2023-11-27 10:10:00,230.16,230.67,230.16,230.41,2631.0,230.16,230.67,230.16,230.41,2631.0
2023-11-27 10:15:00,230.37,230.43,229.98,229.98,1900.0,230.37,230.43,229.98,229.98,1900.0
2023-11-27 10:20:00,229.98,229.98,229.65,229.71,1200.0,229.98,229.98,229.65,229.71,1200.0
2023-11-27 10:25:00,229.72,229.73,229.31,229.43,1704.0,229.72,229.73,229.31,229.43,1704.0
2023-11-27 10:30:00,229.43,229.54,229.12,229.12,3360.0,229.43,229.54,229.12,229.12,3360.0
2023-11-27 10:35:00,229.05,229.25,228.72,228.9,2722.0,229.05,229.25,228.72,228.9,2722.0
2023-11-27 10:40:00,228.86,228.92,228.62,228.81,4089.0,228.86,228.92,228.62,228.81,4089.0
2023-11-27 10:45:00,228.46,228.69,228.46,228.59,2200.0,228.46,228.69,228.46,228.59,2200.0
2023-11-27 10:50:00,228.59,228.95,228.47,228.71,6285.0,228.59,228.95,228.47,228.71,6285.0
2023-11-27 10:55:00,228.86,228.89,228.54,228.62,2215.0,228.86,228.89,228.54,228.62,2215.0
2023-11-27 11:00:00,228.48,228.59,228.13,228.44,3804.0,228.48,228.59,228.13,228.44,3804.0
2023-11-27 11:05:00,228.65,228.65,228.23,228.37,3726.0,228.65,228.65,228.23,228.37,3726.0
2023-11-27 11:10:00,228.45,228.62,228.45,228.55,1900.0,228.45,228.62,228.45,228.55,1900.0
2023-11-27 11:15:00,228.46,228.79,228.38,228.77,2622.0,228.46,228.79,228.38,228.77,2622.0
2023-11-27 11:20:00,228.77,228.8,228.53,228.6,1959.0,228.77,228.8,228.53,228.6,1959.0
2023-11-27 11:25:00,228.53,228.7,228.33,228.64,4000.0,228.53,228.7,228.33,228.64,4000.0
2023-11-27 11:30:00,228.7,228.79,228.52,228.61,2633.0,228.7,228.79,228.52,228.61,2633.0
2023-11-27 11:35:00,228.54,228.59,228.4,228.4,3482.0,228.54,228.59,228.4,228.4,3482.0
2023-11-27 11:40:00,228.5,228.55,228.33,228.33,1392.0,228.5,228.55,228.33,228.33,1392.0
2023-11-27 11:45:00,228.39,228.55,228.21,228.49,2787.0,228.39,228.55,228.21,228.49,2787.0
2023-11-27 11:50:00,228.43,228.44,228.22,228.22,1616.0,228.43,228.44,228.22,228.22,1616.0
2023-11-27 11:55:00,228.29,228.4,228.05,228.21,3191.0,228.29,228.4,228.05,228.21,3191.0
2023-11-27 12:00:00,228.07,228.07,227.69,228.02,3398.0,228.07,228.07,227.69,228.02,3398.0
2023-11-27 12:05:00,227.9,228.05,227.64,227.83,4774.0,227.9,228.05,227.64,227.83,4774.0
2023-11-27 12:10:00,227.84,227.84,227.57,227.63,1200.0,227.84,227.84,227.57,227.63,1200.0
2023-11-27 12:15:00,227.61,227.81,227.6,227.68,2221.0,227.61,227.81,227.6,227.68,2221.0
2023-11-27 12:20:00,227.67,227.68,227.22,227.22,4063.0,227.67,227.68,227.22,227.22,4063.0
2023-11-27 12:25:00,227.21,227.72,227.09,227.48,9961.0,227.21,227.72,227.09,227.48,9961.0
2023-11-27 12:30:00,227.45,227.57,227.33,227.45,929.0,227.45,227.57,227.33,227.45,929.0
2023-11-27 12:35:00,227.54,227.7,227.44,227.61,2569.0,227.54,227.7,227.44,227.61,2569.0
2023-11-27 12:40:00,227.61,227.82,227.61,227.81,1700.0,227.61,227.82,227.61,227.81,1700.0
2023-11-27 12:45:00,227.93,227.93,227.67,227.7,1700.0,227.93,227.93,227.67,227.7,1700.0
2023-11-27 12:50:00,227.75,227.87,227.63,227.74,1861.0,227.75,227.87,227.63,227.74,1861.0
2023-11-27 12:55:00,227.83,227.88,227.76,227.87,1300.0,227.83,227.88,227.76,227.87,1300.0
2023-11-27 13:00:00,227.86,227.88,227.65,227.87,2493.0,227.86,227.88,227.65,227.87,2493.0
2023-11-27 13:05:00,227.91,228.0,227.91,227.92,832.0,227.91,228.0,227.91,227.92,832.0
2023-11-27 13:10:00,227.88,228.36,227.88,228.36,3245.0,227.88,228.36,227.88,228.36,3245.0
2023-11-27 13:15:00,228.34,228.66,228.27,228.66,8837.0,228.34,228.66,228.27,228.66,8837.0
2023-11-27 13:20:00,228.62,228.7,228.48,228.69,2036.0,228.62,228.7,228.48,228.69,2036.0
2023-11-27 13:25:00,228.75,228.79,228.53,228.71,3421.0,228.75,228.79,228.53,228.71,3421.0
2023-11-27 13:30:00,228.69,228.71,228.47,228.63,3514.0,228.69,228.71,228.47,228.63,3514.0
2023-11-27 13:35:00,228.63,228.68,227.87,227.88,3562.0,228.63,228.68,227.87,227.88,3562.0
2023-11-27 13:40:00,227.92,227.98,227.81,227.98,1610.0,227.92,227.98,227.81,227.98,1610.0
2023-11-27 13:45:00,227.83,227.9,227.54,227.55,2818.0,227.83,227.9,227.54,227.55,2818.0
2023-11-27 13:50:00,227.57,227.61,227.49,227.54,919.0,227.57,227.61,227.49,227.54,919.0
2023-11-27 13:55:00,227.63,227.78,227.42,227.68,3458.0,227.63,227.78,227.42,227.68,3458.0
2023-11-27 14:00:00,227.68,227.98,227.68,227.96,1406.0,227.68,227.98,227.68,227.96,1406.0
2023-11-27 14:05:00,227.83,227.83,227.59,227.59,1660.0,227.83,227.83,227.59,227.59,1660.0
2023-11-27 14:10:00,227.75,228.13,227.59,228.0,2200.0,227.75,228.13,227.59,228.0,2200.0
2023-11-27 14:15:00,228.0,228.0,227.79,227.87,2738.0,228.0,228.0,227.79,227.87,2738.0
2023-11-27 14:20:00,227.86,228.15,227.86,228.13,1166.0,227.86,228.15,227.86,228.13,1166.0
2023-11-27 14:25:00,228.02,228.1,227.9,228.1,600.0,228.02,228.1,227.9,228.1,600.0
2023-11-27 14:30:00,228.03,228.19,227.9,228.12,2097.0,228.03,228.19,227.9,228.12,2097.0
2023-11-27 14:35:00,228.07,228.16,228.03,228.15,1886.0,228.07,228.16,228.03,228.15,1886.0
2023-11-27 14:40:00,228.23,228.23,227.91,228.05,2000.0,228.23,228.23,227.91,228.05,2000.0
2023-11-27 14:45:00,228.0,228.12,227.97,228.05,3544.0,228.0,228.12,227.97,228.05,3544.0
2023-11-27 14:50:00,228.02,228.06,227.95,228.06,1300.0,228.02,228.06,227.95,228.06,1300.0
2023-11-27 14:55:00,228.06,228.27,228.06,228.27,2000.0,228.06,228.27,228.06,228.27,2000.0
2023-11-27 15:00:00,228.32,228.39,228.28,228.33,1953.0,228.32,228.39,228.28,228.33,1953.0
2023-11-27 15:05:00,228.25,228.33,228.17,228.27,2610.0,228.25,228.33,228.17,228.27,2610.0
2023-11-27 15:10:00,228.33,228.39,228.17,228.23,6562.0,228.33,228.39,228.17,228.23,6562.0
2023-11-27 15:15:00,228.27,228.27,228.12,228.12,400.0,228.27,228.27,228.12,228.12,400.0
2023-11-27 15:20:00,228.26,228.51,228.24,228.4,3811.0,228.26,228.51,228.24,228.4,3811.0
2023-11-27 15:25:00,228.51,228.66,228.5,228.58,1763.0,228.51,228.66,228.5,228.58,1763.0
2023-11-27 15:30:00,228.68,228.73,228.18,228.68,7795.0,228.68,228.73,228.18,228.68,7795.0
2023-11-27 15:35:00,228.68,229.04,228.68,228.96,5320.0,228.68,229.04,228.68,228.96,5320.0
2023-11-27 15:40:00,229.03,229.07,228.74,228.75,5933.0,229.03,229.07,228.74,228.75,5933.0
2023-11-27 15:45:00,228.82,228.92,228.59,228.63,8213.0,228.82,228.92,228.59,228.63,8213.0
2023-11-27 15:50:00,228.72,228.8,228.32,228.36,12784.0,228.72,228.8,228.32,228.36,12784.0
2023-11-27 15:55:00,228.4,228.9,228.4,228.87,32615.0,228.4,228.9,228.4,228.87,32615.0
2023-11-28 09:30:00,227.65,227.65,226.04,226.67,11002.0,227.65,227.65,226.04,226.67,11002.0
2023-11-28 09:35:00,226.92,227.04,226.61,226.84,1800.0,226.92,227.04,226.61,226.84,1800.0
2023-11-28 09:40:00,226.22,226.3,225.22,225.22,1110.0,226.22,226.3,225.22,225.22,1110.0
2023-11-28 09:45:00,225.74,226.26,225.7,225.95,1900.0,225.74,226.26,225.7,225.95,1900.0
2023-11-28 09:50:00,225.94,226.33,225.88,225.89,7410.0,225.94,226.33,225.88,225.89,7410.0
2023-11-28 09:55:00,226.22,226.22,225.57,225.75,6106.0,226.22,226.22,225.57,225.75,6106.0
2023-11-28 10:00:00,225.54,225.79,225.02,225.29,4834.0,225.54,225.79,225.02,225.29,4834.0
2023-11-28 10:05:00,225.35,225.35,223.89,224.21,9298.0,225.35,225.35,223.89,224.21,9298.0
2023-11-28 10:10:00,224.07,225.18,223.9,225.16,8550.0,224.07,225.18,223.9,225.16,8550.0
2023-11-28 10:15:00,225.05,225.05,224.61,224.93,2218.0,225.05,225.05,224.61,224.93,2218.0
2023-11-28 10:20:00,224.84,224.91,224.42,224.45,10313.0,224.84,224.91,224.42,224.45,10313.0
2023-11-28 10:25:00,224.44,224.62,224.28,224.37,1871.0,224.44,224.62,224.28,224.37,1871.0
2023-11-28 10:30:00,224.28,225.27,224.28,225.23,8342.0,224.28,225.27,224.28,225.23,8342.0
2023-11-28 10:35:00,225.08,225.64,225.06,225.32,1900.0,225.08,225.64,225.06,225.32,1900.0
2023-11-28 10:40:00,225.46,226.05,225.45,225.97,1652.0,225.46,226.05,225.45,225.97,1652.0
2023-11-28 10:45:00,225.76,225.76,225.51,225.51,2413.0,225.76,225.76,225.51,225.51,2413.0
2023-11-28 10:50:00,225.58,225.64,225.58,225.59,4705.0,225.58,225.64,225.58,225.59,4705.0
2023-11-28 10:55:00,225.58,225.67,225.35,225.49,800.0,225.58,225.67,225.35,225.49,800.0
2023-11-28 11:00:00,225.33,225.44,225.1,225.1,1659.0,225.33,225.44,225.1,225.1,1659.0
2023-11-28 11:05:00,225.0,225.37,224.74,225.34,2464.0,225.0,225.37,224.74,225.34,2464.0
2023-11-28 11:10:00,225.42,225.45,225.09,225.21,1609.0,225.42,225.45,225.09,225.21,1609.0
2023-11-28 11:15:00,225.09,225.33,225.06,225.2,3302.0,225.09,225.33,225.06,225.2,3302.0
2023-11-28 11:20:00,225.33,225.33,224.89,225.14,5615.0,225.33,225.33,224.89,225.14,5615.0
2023-11-28 11:25:00,225.19,225.27,225.0,225.13,3215.0,225.19,225.27,225.0,225.13,3215.0
2023-11-28 11:30:00,225.24,225.95,225.23,225.86,6849.0,225.24,225.95,225.23,225.86,6849.0
2023-11-28 11:35:00,225.87,226.15,225.84,225.85,3327.0,225.87,226.15,225.84,225.85,3327.0
2023-11-28 11:40:00,225.84,225.98,225.66,225.98,701.0,225.84,225.98,225.66,225.98,701.0
2023-11-28 11:45:00,225.9,226.07,225.77,225.85,3652.0,225.9,226.07,225.77,225.85,3652.0
2023-11-28 11:50:00,225.9,225.95,225.71,225.78,1759.0,225.9,225.95,225.71,225.78,1759.0
2023-11-28 11:55:00,225.67,225.67,225.38,225.5,1500.0,225.67,225.67,225.38,225.5,1500.0
2023-11-28 12:00:00,225.51,225.98,225.5,225.9,19940.0,225.51,225.98,225.5,225.9,19940.0
2023-11-28 12:05:00,225.81,226.02,225.66,225.82,1897.0,225.81,226.02,225.66,225.82,1897.0
2023-11-28 12:10:00,225.82,226.01,225.75,225.75,6987.0,225.82,226.01,225.75,225.75,6987.0
2023-11-28 12:15:00,225.97,225.98,225.49,225.56,2632.0,225.97,225.98,225.49,225.56,2632.0
2023-11-28 12:20:00,225.47,225.74,225.28,225.5,4213.0,225.47,225.74,225.28,225.5,4213.0
2023-11-28 12:25:00,225.44,225.66,225.44,225.56,794.0,225.44,225.66,225.44,225.56,794.0
2023-11-28 12:30:00,225.59,225.83,225.32,225.71,3783.0,225.59,225.83,225.32,225.71,3783.0
2023-11-28 12:35:00,225.8,225.98,225.8,225.81,1427.0,225.8,225.98,225.8,225.81,1427.0
2023-11-28 12:40:00,225.94,225.96,225.7,225.82,1909.0,225.94,225.96,225.7,225.82,1909.0
2023-11-28 12:45:00,225.83,225.9,225.68,225.9,1045.0,225.83,225.9,225.68,225.9,1045.0
2023-11-28 12:50:00,225.89,225.9,225.75,225.9,2403.0,225.89,225.9,225.75,225.9,2403.0
2023-11-28 12:55:00,225.93,225.93,225.56,225.56,1400.0,225.93,225.93,225.56,225.56,1400.0
2023-11-28 13:00:00,225.56,225.56,225.15,225.4,2992.0,225.56,225.56,225.15,225.4,2992.0
2023-11-28 13:05:00,225.43,225.54,225.34,225.54,1603.0,225.43,225.54,225.34,225.54,1603.0
2023-11-28 13:10:00,225.6,226.12,225.6,226.12,3979.0,225.6,226.12,225.6,226.12,3979.0
2023-11-28 13:15:00,225.99,226.13,225.94,226.13,722.0,225.99,226.13,225.94,226.13,722.0
2023-11-28 13:20:00,225.99,226.11,225.94,226.01,1004.0,225.99,226.11,225.94,226.01,1004.0
2023-11-28 13:25:00,225.91,226.13,225.86,226.13,2231.0,225.91,226.13,225.86,226.13,2231.0
2023-11-28 13:30:00,225.91,226.07,225.91,226.07,479.0,225.91,226.07,225.91,226.07,479.0
2023-11-28 13:35:00,225.84,225.84,225.33,225.43,1349.0,225.84,225.84,225.33,225.43,1349.0
2023-11-28 13:40:00,225.18,225.72,225.17,225.62,1300.0,225.18,225.72,225.17,225.62,1300.0
2023-11-28 13:45:00,225.69,225.98,225.67,225.84,1500.0,225.69,225.98,225.67,225.84,1500.0
2023-11-28 13:50:00,225.8,225.96,225.75,225.75,614.0,225.8,225.96,225.75,225.75,614.0
2023-11-28 13:55:00,225.78,226.16,225.78,226.08,1343.0,225.78,226.16,225.78,226.08,1343.0
2023-11-28 14:00:00,226.17,226.17,225.87,225.87,1830.0,226.17,226.17,225.87,225.87,1830.0
2023-11-28 14:05:00,226.0,226.13,225.99,226.1,12437.0,226.0,226.13,225.99,226.1,12437.0
2023-11-28 14:10:00,226.11,226.26,226.06,226.19,4904.0,226.11,226.26,226.06,226.19,4904.0
2023-11-28 14:15:00,226.2,226.29,226.14,226.19,3966.0,226.2,226.29,226.14,226.19,3966.0
2023-11-28 14:20:00,226.21,226.6,226.21,226.4,2832.0,226.21,226.6,226.21,226.4,2832.0
2023-11-28 14:25:00,226.46,226.62,226.46,226.5,2258.0,226.46,226.62,226.46,226.5,2258.0
2023-11-28 14:30:00,226.51,226.51,226.3,226.46,2017.0,226.51,226.51,226.3,226.46,2017.0
2023-11-28 14:35:00,226.34,226.59,226.33,226.44,1061.0,226.34,226.59,226.33,226.44,1061.0
2023-11-28 14:40:00,226.41,226.55,226.11,226.55,1870.0,226.41,226.55,226.11,226.55,1870.0
2023-11-28 14:45:00,226.42,226.42,226.21,226.21,2735.0,226.42,226.42,226.21,226.21,2735.0
2023-11-28 14:50:00,226.17,226.62,226.06,226.62,5968.0,226.17,226.62,226.06,226.62,5968.0
2023-11-28 14:55:00,226.53,226.56,226.37,226.37,2353.0,226.53,226.56,226.37,226.37,2353.0
2023-11-28 15:00:00,226.48,226.52,226.38,226.38,2225.0,226.48,226.52,226.38,226.38,2225.0
2023-11-28 15:05:00,226.37,226.6,226.37,226.47,1565.0,226.37,226.6,226.37,226.47,1565.0
2023-11-28 15:10:00,226.48,226.85,226.46,226.85,2883.0,226.48,226.85,226.46,226.85,2883.0
2023-11-28 15:15:00,226.84,227.11,226.68,226.71,2100.0,226.84,227.11,226.68,226.71,2100.0
2023-11-28 15:20:00,226.83,226.89,226.34,226.89,3505.0,226.83,226.89,226.34,226.89,3505.0
2023-11-28 15:25:00,226.89,227.01,226.73,226.93,1797.0,226.89,227.01,226.73,226.93,1797.0
2023-11-28 15:30:00,226.85,227.08,226.85,226.98,2025.0,226.85,227.08,226.85,226.98,2025.0
2023-11-28 15:35:00,227.0,227.0,226.8,226.81,2631.0,227.0,227.0,226.8,226.81,2631.0
2023-11-28 15:40:00,226.75,227.32,226.75,227.32,5732.0,226.75,227.32,226.75,227.32,5732.0
2023-11-28 15:45:00,227.32,227.41,227.21,227.35,7890.0,227.32,227.41,227.21,227.35,7890.0
2023-11-28 15:50:00,227.31,227.6,227.03,227.04,14475.0,227.31,227.6,227.03,227.04,14475.0
2023-11-28 15:55:00,227.15,227.54,227.14,227.42,37836.0,227.15,227.54,227.14,227.42,37836.0
2023-11-29 09:30:00,228.0,228.95,227.41,228.95,8849.0,228.0,228.95,227.41,228.95,8849.0
2023-11-29 09:35:00,228.89,229.24,228.65,229.09,2787.0,228.89,229.24,228.65,229.09,2787.0
2023-11-29 09:40:00,229.06,229.48,228.62,228.86,3908.0,229.06,229.48,228.62,228.86,3908.0
2023-11-29 09:45:00,228.75,228.96,228.25,228.77,4183.0,228.75,228.96,228.25,228.77,4183.0
2023-11-29 09:50:00,228.77,229.0,228.4,228.58,4252.0,228.77,229.0,228.4,228.58,4252.0
2023-11-29 09:55:00,228.83,229.01,228.77,228.89,1652.0,228.83,229.01,228.77,228.89,1652.0
2023-11-29 10:00:00,228.89,229.67,228.76,229.58,5152.0,228.89,229.67,228.76,229.58,5152.0
2023-11-29 10:05:00,229.44,230.1,229.43,230.1,9593.0,229.44,230.1,229.43,230.1,9593.0
2023-11-29 10:10:00,230.03,230.03,229.29,229.29,2991.0,230.03,230.03,229.29,229.29,2991.0
2023-11-29 10:15:00,229.47,229.82,229.29,229.82,4951.0,229.47,229.82,229.29,229.82,4951.0
2023-11-29 10:20:00,229.7,229.91,229.69,229.91,2200.0,229.7,229.91,229.69,229.91,2200.0
2023-11-29 10:25:00,229.85,230.04,229.76,229.86,1413.0,229.85,230.04,229.76,229.86,1413.0
2023-11-29 10:30:00,230.01,230.09,229.65,229.93,2950.0,230.01,230.09,229.65,229.93,2950.0
2023-11-29 10:35:00,229.93,230.51,229.92,230.51,8510.0,229.93,230.51,229.92,230.51,8510.0
2023-11-29 10:40:00,230.45,230.76,230.32,230.64,5430.0,230.45,230.76,230.32,230.64,5430.0
2023-11-29 10:45:00,230.76,230.76,230.49,230.75,5100.0,230.76,230.76,230.49,230.75,5100.0
2023-11-29 10:50:00,230.79,231.29,230.72,231.29,9259.0,230.79,231.29,230.72,231.29,9259.0
2023-11-29 10:55:00,231.29,231.6,231.1,231.24,6579.0,231.29,231.6,231.1,231.24,6579.0
2023-11-29 11:00:00,231.17,231.35,230.89,230.97,10513.0,231.17,231.35,230.89,230.97,10513.0
2023-11-29 11:05:00,231.1,231.28,230.87,230.89,6968.0,231.1,231.28,230.87,230.89,6968.0
2023-11-29 11:10:00,231.05,231.23,230.51,230.52,13594.0,231.05,231.23,230.51,230.52,13594.0
2023-11-29 11:15:00,230.5,230.54,229.89,230.54,9020.0,230.5,230.54,229.89,230.54,9020.0
2023-11-29 11:20:00,230.59,230.65,230.2,230.56,4248.0,230.59,230.65,230.2,230.56,4248.0
2023-11-29 11:25:00,230.5,230.8,230.45,230.7,2800.0,230.5,230.8,230.45,230.7,2800.0
2023-11-29 11:30:00,230.69,230.86,230.56,230.73,9723.0,230.69,230.86,230.56,230.73,9723.0
2023-11-29 11:35:00,230.75,231.15,230.75,230.82,6225.0,230.75,231.15,230.75,230.82,6225.0
2023-11-29 11:40:00,230.79,231.01,230.77,230.9,1600.0,230.79,231.01,230.77,230.9,1600.0
2023-11-29 11:45:00,230.98,231.27,230.85,231.02,3513.0,230.98,231.27,230.85,231.02,3513.0
2023-11-29 11:50:00,230.95,231.19,230.88,231.19,4174.0,230.95,231.19,230.88,231.19,4174.0
2023-11-29 11:55:00,231.2,231.26,231.15,231.16,3050.0,231.2,231.26,231.15,231.16,3050.0
2023-11-29 12:00:00,231.16,231.21,230.88,230.99,4798.0,231.16,231.21,230.88,230.99,4798.0
2023-11-29 12:05:00,231.03,231.4,231.03,231.32,4130.0,231.03,231.4,231.03,231.32,4130.0
2023-11-29 12:10:00,231.22,231.22,231.0,231.06,1200.0,231.22,231.22,231.0,231.06,1200.0
2023-11-29 12:15:00,231.18,231.2,231.06,231.13,2000.0,231.18,231.2,231.06,231.13,2000.0
2023-11-29 12:20:00,231.15,231.31,231.02,231.18,3570.0,231.15,231.31,231.02,231.18,3570.0
2023-11-29 12:25:00,231.18,231.34,231.17,231.34,3715.0,231.18,231.34,231.17,231.34,3715.0
2023-11-29 12:30:00,231.26,231.62,231.16,231.62,6253.0,231.26,231.62,231.16,231.62,6253.0
2023-11-29 12:35:00,231.62,231.91,231.51,231.8,4854.0,231.62,231.91,231.51,231.8,4854.0
2023-11-29 12:40:00,231.91,232.48,231.91,232.48,14934.0,231.91,232.48,231.91,232.48,14934.0
2023-11-29 12:45:00,232.65,232.76,232.48,232.48,1923.0,232.65,232.76,232.48,232.48,1923.0
2023-11-29 12:50:00,232.49,232.87,232.35,232.76,4445.0,232.49,232.87,232.35,232.76,4445.0
2023-11-29 12:55:00,232.77,232.96,232.6,232.74,5150.0,232.77,232.96,232.6,232.74,5150.0
2023-11-29 13:00:00,232.79,232.96,232.77,232.88,3731.0,232.79,232.96,232.77,232.88,3731.0
2023-11-29 13:05:00,232.84,232.97,232.7,232.91,3855.0,232.84,232.97,232.7,232.91,3855.0
2023-11-29 13:10:00,232.87,232.87,232.77,232.82,1125.0,232.87,232.87,232.77,232.82,1125.0
2023-11-29 13:15:00,232.74,233.49,232.71,233.35,7644.0,232.74,233.49,232.71,233.35,7644.0
2023-11-29 13:20:00,233.31,233.49,233.24,233.37,5079.0,233.31,233.49,233.24,233.37,5079.0
2023-11-29 13:25:00,233.44,233.7,233.41,233.53,6718.0,233.44,233.7,233.41,233.53,6718.0
2023-11-29 13:30:00,233.46,233.46,232.95,232.95,3400.0,233.46,233.46,232.95,232.95,3400.0
2023-11-29 13:35:00,232.95,233.19,232.92,233.16,1727.0,232.95,233.19,232.92,233.16,1727.0
2023-11-29 13:40:00,233.21,233.28,233.03,233.03,2593.0,233.21,233.28,233.03,233.03,2593.0
2023-11-29 13:45:00,233.02,233.3,232.62,233.21,24376.0,233.02,233.3,232.62,233.21,24376.0
2023-11-29 13:50:00,233.19,233.39,233.03,233.26,4816.0,233.19,233.39,233.03,233.26,4816.0
2023-11-29 13:55:00,233.27,233.4,233.19,233.19,2585.0,233.27,233.4,233.19,233.19,2585.0
2023-11-29 14:00:00,233.36,233.56,233.1,233.39,8792.0,233.36,233.56,233.1,233.39,8792.0
2023-11-29 14:05:00,233.46,233.88,233.46,233.88,4386.0,233.46,233.88,233.46,233.88,4386.0
2023-11-29 14:10:00,233.88,233.94,233.67,233.88,4422.0,233.88,233.94,233.67,233.88,4422.0
2023-11-29 14:15:00,233.8,233.9,233.61,233.74,4845.0,233.8,233.9,233.61,233.74,4845.0
2023-11-29 14:20:00,233.63,233.75,233.61,233.74,1800.0,233.63,233.75,233.61,233.74,1800.0
2023-11-29 14:25:00,233.68,233.87,233.62,233.8,6708.0,233.68,233.87,233.62,233.8,6708.0
2023-11-29 14:30:00,233.81,234.06,233.75,233.9,7534.0,233.81,234.06,233.75,233.9,7534.0
2023-11-29 14:35:00,233.92,234.03,233.7,233.78,5558.0,233.92,234.03,233.7,233.78,5558.0
2023-11-29 14:40:00,233.72,233.72,233.62,233.7,1600.0,233.72,233.72,233.62,233.7,1600.0
2023-11-29 14:45:00,233.7,233.7,233.01,233.13,2466.0,233.7,233.7,233.01,233.13,2466.0
2023-11-29 14:50:00,233.02,233.29,232.95,233.1,3703.0,233.02,233.29,232.95,233.1,3703.0
2023-11-29 14:55:00,232.91,233.06,232.86,232.99,2334.0,232.91,233.06,232.86,232.99,2334.0
2023-11-29 15:00:00,232.9,233.06,232.56,232.76,7105.0,232.9,233.06,232.56,232.76,7105.0
2023-11-29 15:05:00,232.8,233.14,232.75,233.02,4985.0,232.8,233.14,232.75,233.02,4985.0
2023-11-29 15:10:00,233.0,233.08,232.85,232.86,3804.0,233.0,233.08,232.85,232.86,3804.0
2023-11-29 15:15:00,232.97,233.11,232.79,232.86,7736.0,232.97,233.11,232.79,232.86,7736.0
2023-11-29 15:20:00,232.99,233.01,232.65,232.76,7210.0,232.99,233.01,232.65,232.76,7210.0
2023-11-29 15:25:00,232.65,232.65,232.29,232.42,5176.0,232.65,232.65,232.29,232.42,5176.0
2023-11-29 15:30:00,232.46,232.46,232.24,232.38,4705.0,232.46,232.46,232.24,232.38,4705.0
2023-11-29 15:35:00,232.43,232.65,232.38,232.55,10674.0,232.43,232.65,232.38,232.55,10674.0
2023-11-29 15:40:00,232.54,232.78,232.48,232.73,10216.0,232.54,232.78,232.48,232.73,10216.0
2023-11-29 15:45:00,232.68,232.7,232.07,232.21,20590.0,232.68,232.7,232.07,232.21,20590.0
2023-11-29 15:50:00,232.34,232.47,231.72,231.86,20867.0,232.34,232.47,231.72,231.86,20867.0
2023-11-29 15:55:00,231.7,232.2,231.69,232.07,74479.0,231.7,232.2,231.69,232.07,74479.0
2023-11-30 09:30:00,232.68,232.7,229.84,230.13,14686.0,232.68,232.7,229.84,230.13,14686.0
2023-11-30 09:35:00,230.14,230.82,229.24,230.49,2147.0,230.14,230.82,229.24,230.49,2147.0
2023-11-30 09:40:00,230.41,230.91,230.35,230.45,1960.0,230.41,230.91,230.35,230.45,1960.0
2023-11-30 09:45:00,230.59,230.73,230.24,230.24,1100.0,230.59,230.73,230.24,230.24,1100.0
2023-11-30 09:50:00,230.65,231.38,230.44,231.18,1333.0,230.65,231.38,230.44,231.18,1333.0
2023-11-30 09:55:00,231.08,231.35,231.07,231.24,2336.0,231.08,231.35,231.07,231.24,2336.0
2023-11-30 10:00:00,231.23,231.37,230.71,230.91,3402.0,231.23,231.37,230.71,230.91,3402.0
2023-11-30 10:05:00,230.94,231.15,230.64,231.13,5639.0,230.94,231.15,230.64,231.13,5639.0
2023-11-30 10:10:00,231.06,231.11,230.71,230.72,1514.0,231.06,231.11,230.71,230.72,1514.0
2023-11-30 10:15:00,230.73,230.93,230.51,230.7,1852.0,230.73,230.93,230.51,230.7,1852.0
2023-11-30 10:20:00,230.83,231.36,230.83,231.21,1294.0,230.83,231.36,230.83,231.21,1294.0
2023-11-30 10:25:00,231.23,231.48,231.06,231.34,3741.0,231.23,231.48,231.06,231.34,3741.0
2023-11-30 10:30:00,231.92,232.67,231.92,232.67,1792.0,231.92,232.67,231.92,232.67,1792.0
2023-11-30 10:35:00,232.55,232.63,232.12,232.12,2245.0,232.55,232.63,232.12,232.12,2245.0
2023-11-30 10:40:00,232.24,233.26,232.24,233.26,1816.0,232.24,233.26,232.24,233.26,1816.0
2023-11-30 10:45:00,232.96,233.03,232.68,233.03,1156.0,232.96,233.03,232.68,233.03,1156.0
2023-11-30 10:50:00,233.0,233.6,233.0,233.45,4876.0,233.0,233.6,233.0,233.45,4876.0
2023-11-30 10:55:00,233.5,233.97,233.5,233.93,2102.0,233.5,233.97,233.5,233.93,2102.0
2023-11-30 11:00:00,233.93,234.4,233.92,234.32,3874.0,233.93,234.4,233.92,234.32,3874.0
2023-11-30 11:05:00,234.43,235.11,234.32,234.82,7997.0,234.43,235.11,234.32,234.82,7997.0
2023-11-30 11:10:00,234.76,234.79,234.27,234.79,4504.0,234.76,234.79,234.27,234.79,4504.0
2023-11-30 11:15:00,234.68,234.68,233.9,233.97,11019.0,234.68,234.68,233.9,233.97,11019.0
2023-11-30 11:20:00,233.82,233.83,233.36,233.58,3700.0,233.82,233.83,233.36,233.58,3700.0
2023-11-30 11:25:00,234.01,234.01,233.45,233.61,5722.0,234.01,234.01,233.45,233.61,5722.0
2023-11-30 11:30:00,233.65,234.02,233.56,234.02,4999.0,233.65,234.02,233.56,234.02,4999.0
2023-11-30 11:35:00,233.9,233.9,233.52,233.56,3377.0,233.9,233.9,233.52,233.56,3377.0
2023-11-30 11:40:00,233.48,233.48,233.06,233.31,3080.0,233.48,233.48,233.06,233.31,3080.0
2023-11-30 11:45:00,233.15,233.48,232.98,233.29,4087.0,233.15,233.48,232.98,233.29,4087.0
2023-11-30 11:50:00,233.29,233.48,233.14,233.23,3120.0,233.29,233.48,233.14,233.23,3120.0
2023-11-30 11:55:00,233.2,233.36,233.0,233.31,3335.0,233.2,233.36,233.0,233.31,3335.0
2023-11-30 12:00:00,233.36,233.43,233.09,233.23,4310.0,233.36,233.43,233.09,233.23,4310.0
2023-11-30 12:05:00,233.12,233.29,233.02,233.23,4366.0,233.12,233.29,233.02,233.23,4366.0
2023-11-30 12:10:00,233.1,233.1,232.66,232.79,3366.0,233.1,233.1,232.66,232.79,3366.0
2023-11-30 12:15:00,232.8,232.81,232.59,232.76,1723.0,232.8,232.81,232.59,232.76,1723.0
2023-11-30 12:20:00,232.6,232.6,232.35,232.35,1100.0,232.6,232.6,232.35,232.35,1100.0
2023-11-30 12:25:00,232.32,232.62,232.26,232.59,2003.0,232.32,232.62,232.26,232.59,2003.0
2023-11-30 12:30:00,232.66,232.97,232.42,232.42,4270.0,232.66,232.97,232.42,232.42,4270.0
2023-11-30 12:35:00,232.5,232.68,232.49,232.68,2426.0,232.5,232.68,232.49,232.68,2426.0
2023-11-30 12:40:00,232.7,233.1,232.7,233.09,2887.0,232.7,233.1,232.7,233.09,2887.0
2023-11-30 12:45:00,233.32,233.32,232.96,232.99,4849.0,233.32,233.32,232.96,232.99,4849.0
2023-11-30 12:50:00,232.98,233.12,232.76,232.94,3552.0,232.98,233.12,232.76,232.94,3552.0
2023-11-30 12:55:00,233.1,233.1,232.84,232.98,2926.0,233.1,233.1,232.84,232.98,2926.0
2023-11-30 13:00:00,233.01,233.06,232.97,233.01,700.0,233.01,233.06,232.97,233.01,700.0
2023-11-30 13:05:00,232.97,233.12,232.87,233.03,3495.0,232.97,233.12,232.87,233.03,3495.0
2023-11-30 13:10:00,233.1,233.32,233.1,233.11,2824.0,233.1,233.32,233.1,233.11,2824.0
2023-11-30 13:15:00,233.16,233.54,233.16,233.26,3339.0,233.16,233.54,233.16,233.26,3339.0
2023-11-30 13:20:00,233.29,233.45,233.1,233.27,3359.0,233.29,233.45,233.1,233.27,3359.0
2023-11-30 13:25:00,233.29,233.29,232.94,233.01,3598.0,233.29,233.29,232.94,233.01,3598.0
2023-11-30 13:30:00,232.96,233.19,232.95,233.14,2337.0,232.96,233.19,232.95,233.14,2337.0
2023-11-30 13:35:00,233.19,233.53,233.19,233.37,700.0,233.19,233.53,233.19,233.37,700.0
2023-11-30 13:40:00,233.46,233.56,233.34,233.34,15580.0,233.46,233.56,233.34,233.34,15580.0
2023-11-30 13:45:00,233.53,233.76,233.35,233.38,4730.0,233.53,233.76,233.35,233.38,4730.0
2023-11-30 13:50:00,233.48,233.87,233.47,233.74,2328.0,233.48,233.87,233.47,233.74,2328.0
2023-11-30 13:55:00,233.84,233.98,233.66,233.98,2923.0,233.84,233.98,233.66,233.98,2923.0
2023-11-30 14:00:00,234.04,234.04,233.69,233.69,2285.0,234.04,234.04,233.69,233.69,2285.0
2023-11-30 14:05:00,233.72,233.72,233.6,233.65,1100.0,233.72,233.72,233.6,233.65,1100.0
2023-11-30 14:10:00,233.57,233.6,233.21,233.27,27051.0,233.57,233.6,233.21,233.27,27051.0
2023-11-30 14:15:00,233.22,234.03,233.22,234.01,2100.0,233.22,234.03,233.22,234.01,2100.0
2023-11-30 14:20:00,233.76,233.79,233.45,233.64,2490.0,233.76,233.79,233.45,233.64,2490.0
2023-11-30 14:25:00,233.57,233.75,233.55,233.56,627.0,233.57,233.75,233.55,233.56,627.0
2023-11-30 14:30:00,233.66,233.69,233.56,233.69,1845.0,233.66,233.69,233.56,233.69,1845.0
2023-11-30 14:35:00,233.72,233.82,233.67,233.82,2019.0,233.72,233.82,233.67,233.82,2019.0
2023-11-30 14:40:00,233.79,234.03,233.73,233.89,4918.0,233.79,234.03,233.73,233.89,4918.0
2023-11-30 14:45:00,233.81,233.81,233.63,233.63,2504.0,233.81,233.81,233.63,233.63,2504.0
2023-11-30 14:50:00,233.7,233.85,233.67,233.79,3021.0,233.7,233.85,233.67,233.79,3021.0
2023-11-30 14:55:00,233.74,233.91,233.65,233.86,4618.0,233.74,233.91,233.65,233.86,4618.0
2023-11-30 15:00:00,233.77,234.0,233.7,234.0,2160.0,233.77,234.0,233.7,234.0,2160.0
2023-11-30 15:05:00,233.96,233.98,233.72,233.87,2902.0,233.96,233.98,233.72,233.87,2902.0
2023-11-30 15:10:00,233.81,233.81,233.64,233.64,3902.0,233.81,233.81,233.64,233.64,3902.0
2023-11-30 15:15:00,233.64,233.64,233.26,233.36,3644.0,233.64,233.64,233.26,233.36,3644.0
2023-11-30 15:20:00,233.35,233.39,233.22,233.22,3337.0,233.35,233.39,233.22,233.22,3337.0
2023-11-30 15:25:00,233.11,233.22,232.78,232.93,4270.0,233.11,233.22,232.78,232.93,4270.0
2023-11-30 15:30:00,232.86,233.0,232.75,232.94,5209.0,232.86,233.0,232.75,232.94,5209.0
2023-11-30 15:35:00,232.82,232.98,232.67,232.94,6111.0,232.82,232.98,232.67,232.94,6111.0
2023-11-30 15:40:00,232.97,233.4,232.97,233.2,7965.0,232.97,233.4,232.97,233.2,7965.0
2023-11-30 15:45:00,233.16,233.16,232.67,232.88,11636.0,233.16,233.16,232.67,232.88,11636.0
2023-11-30 15:50:00,233.04,234.15,233.01,233.56,43859.0,233.04,234.15,233.01,233.56,43859.0
2023-11-30 15:55:00,233.51,234.44,233.41,234.11,85875.0,233.51,234.44,233.41,234.11,85875.0
2023-12-01 09:30:00,233.95,234.28,232.27,232.62,7997.0,233.95,234.28,232.27,232.62,7997.0
2023-12-01 09:35:00,232.05,233.77,232.04,233.51,5329.0,232.05,233.77,232.04,233.51,5329.0
2023-12-01 09:40:00,233.53,233.6,232.68,232.69,2200.0,233.53,233.6,232.68,232.69,2200.0
2023-12-01 09:45:00,232.45,232.8,232.37,232.45,4825.0,232.45,232.8,232.37,232.45,4825.0
2023-12-01 09:50:00,232.58,233.37,231.96,232.72,17501.0,232.58,233.37,231.96,232.72,17501.0
2023-12-01 09:55:00,232.71,233.11,232.7,232.92,3999.0,232.71,233.11,232.7,232.92,3999.0
2023-12-01 10:00:00,232.9,233.27,232.9,233.17,2723.0,232.9,233.27,232.9,233.17,2723.0
2023-12-01 10:05:00,233.36,233.36,232.44,232.68,3447.0,233.36,233.36,232.44,232.68,3447.0
2023-12-01 10:10:00,232.43,232.43,231.36,231.41,4716.0,232.43,232.43,231.36,231.41,4716.0
2023-12-01 10:15:00,231.25,231.7,231.22,231.67,3119.0,231.25,231.7,231.22,231.67,3119.0
2023-12-01 10:20:00,231.54,232.12,231.54,231.91,5099.0,231.54,232.12,231.54,231.91,5099.0
2023-12-01 10:25:00,231.66,231.66,231.5,231.62,2637.0,231.66,231.66,231.5,231.62,2637.0
2023-12-01 10:30:00,231.44,231.89,231.2,231.89,3700.0,231.44,231.89,231.2,231.89,3700.0
2023-12-01 10:35:00,231.99,232.33,231.81,232.04,9627.0,231.99,232.33,231.81,232.04,9627.0
2023-12-01 10:40:00,231.96,231.96,231.59,231.64,4967.0,231.96,231.96,231.59,231.64,4967.0
2023-12-01 10:45:00,231.7,231.91,231.68,231.9,2400.0,231.7,231.91,231.68,231.9,2400.0
2023-12-01 10:50:00,231.88,231.92,231.5,231.59,3365.0,231.88,231.92,231.5,231.59,3365.0
2023-12-01 10:55:00,231.59,231.73,231.4,231.52,1725.0,231.59,231.73,231.4,231.52,1725.0
2023-12-01 11:00:00,231.44,231.65,231.11,231.64,3175.0,231.44,231.65,231.11,231.64,3175.0
2023-12-01 11:05:00,231.8,232.3,231.54,232.1,5974.0,231.8,232.3,231.54,232.1,5974.0
2023-12-01 11:10:00,232.16,233.39,232.01,233.39,8549.0,232.16,233.39,232.01,233.39,8549.0
2023-12-01 11:15:00,233.37,233.37,232.87,233.0,5006.0,233.37,233.37,232.87,233.0,5006.0
2023-12-01 11:20:00,232.8,233.13,232.68,232.98,4500.0,232.8,233.13,232.68,232.98,4500.0
2023-12-01 11:25:00,232.83,233.3,232.79,233.3,5820.0,232.83,233.3,232.79,233.3,5820.0
2023-12-01 11:30:00,233.26,233.27,232.71,233.05,3707.0,233.26,233.27,232.71,233.05,3707.0
2023-12-01 11:35:00,233.08,233.23,232.57,232.69,6875.0,233.08,233.23,232.57,232.69,6875.0
2023-12-01 11:40:00,232.43,233.0,232.33,233.0,3153.0,232.43,233.0,232.33,233.0,3153.0
2023-12-01 11:45:00,233.0,233.16,232.74,233.02,5344.0,233.0,233.16,232.74,233.02,5344.0
2023-12-01 11:50:00,233.02,233.96,232.8,233.96,3730.0,233.02,233.96,232.8,233.96,3730.0
2023-12-01 11:55:00,233.69,233.94,233.15,233.15,4148.0,233.69,233.94,233.15,233.15,4148.0
2023-12-01 12:00:00,233.07,233.29,232.86,232.86,1050.0,233.07,233.29,232.86,232.86,1050.0
2023-12-01 12:05:00,233.06,233.28,232.83,232.88,10065.0,233.06,233.28,232.83,232.88,10065.0
2023-12-01 12:10:00,232.88,233.81,232.88,233.65,7400.0,232.88,233.81,232.88,233.65,7400.0
2023-12-01 12:15:00,233.75,233.79,233.14,233.14,1742.0,233.75,233.79,233.14,233.14,1742.0
2023-12-01 12:20:00,233.4,233.5,233.23,233.49,3600.0,233.4,233.5,233.23,233.49,3600.0
2023-12-01 12:25:00,233.42,233.59,233.42,233.59,1602.0,233.42,233.59,233.42,233.59,1602.0
2023-12-01 12:30:00,233.53,233.61,233.33,233.33,1300.0,233.53,233.61,233.33,233.33,1300.0
2023-12-01 12:35:00,233.42,233.45,233.29,233.37,1100.0,233.42,233.45,233.29,233.37,1100.0
2023-12-01 12:40:00,233.35,233.59,233.24,233.33,2321.0,233.35,233.59,233.24,233.33,2321.0
2023-12-01 12:45:00,233.24,233.45,233.24,233.4,1800.0,233.24,233.45,233.24,233.4,1800.0
2023-12-01 12:50:00,233.27,233.61,233.27,233.53,2100.0,233.27,233.61,233.27,233.53,2100.0
2023-12-01 12:55:00,233.68,233.8,233.67,233.73,1400.0,233.68,233.8,233.67,233.73,1400.0
2023-12-01 13:00:00,233.71,233.71,233.34,233.48,2164.0,233.71,233.71,233.34,233.48,2164.0
2023-12-01 13:05:00,233.47,233.47,233.15,233.37,2183.0,233.47,233.47,233.15,233.37,2183.0
2023-12-01 13:10:00,233.3,233.47,233.23,233.46,1964.0,233.3,233.47,233.23,233.46,1964.0
2023-12-01 13:15:00,233.3,233.5,233.2,233.5,1232.0,233.3,233.5,233.2,233.5,1232.0
2023-12-01 13:20:00,233.49,233.49,233.18,233.45,1999.0,233.49,233.49,233.18,233.45,1999.0
2023-12-01 13:25:00,233.39,233.5,232.94,232.95,2854.0,233.39,233.5,232.94,232.95,2854.0
2023-12-01 13:30:00,232.95,233.1,232.78,233.09,4421.0,232.95,233.1,232.78,233.09,4421.0
2023-12-01 13:35:00,233.16,233.43,233.16,233.42,2100.0,233.16,233.43,233.16,233.42,2100.0
2023-12-01 13:40:00,233.43,233.7,233.43,233.7,1784.0,233.43,233.7,233.43,233.7,1784.0
2023-12-01 13:45:00,233.74,233.86,233.61,233.81,3130.0,233.74,233.86,233.61,233.81,3130.0
2023-12-01 13:50:00,233.94,233.96,233.32,233.4,2925.0,233.94,233.96,233.32,233.4,2925.0
2023-12-01 13:55:00,233.4,233.66,233.39,233.54,2220.0,233.4,233.66,233.39,233.54,2220.0
2023-12-01 14:00:00,233.51,233.51,233.38,233.49,710.0,233.51,233.51,233.38,233.49,710.0
2023-12-01 14:05:00,233.49,233.5,233.27,233.28,2084.0,233.49,233.5,233.27,233.28,2084.0
2023-12-01 14:10:00,233.28,233.59,233.28,233.48,927.0,233.28,233.59,233.28,233.48,927.0
2023-12-01 14:15:00,233.48,233.48,233.28,233.36,2330.0,233.48,233.48,233.28,233.36,2330.0
2023-12-01 14:20:00,233.12,233.24,232.95,233.22,2833.0,233.12,233.24,232.95,233.22,2833.0
2023-12-01 14:25:00,233.16,233.27,232.94,233.24,3686.0,233.16,233.27,232.94,233.24,3686.0
2023-12-01 14:30:00,233.16,233.16,232.98,232.98,342.0,233.16,233.16,232.98,232.98,342.0
2023-12-01 14:35:00,232.84,233.01,232.73,232.98,2853.0,232.84,233.01,232.73,232.98,2853.0
2023-12-01 14:40:00,233.02,233.02,232.71,232.71,800.0,233.02,233.02,232.71,232.71,800.0
2023-12-01 14:45:00,232.91,233.07,232.91,233.04,1500.0,232.91,233.07,232.91,233.04,1500.0
2023-12-01 14:50:00,233.09,233.13,232.84,233.01,2583.0,233.09,233.13,232.84,233.01,2583.0
2023-12-01 14:55:00,232.85,233.0,232.85,233.0,1407.0,232.85,233.0,232.85,233.0,1407.0
2023-12-01 15:00:00,233.08,233.08,232.86,232.86,1645.0,233.08,233.08,232.86,232.86,1645.0
2023-12-01 15:05:00,232.81,233.01,232.81,232.93,1800.0,232.81,233.01,232.81,232.93,1800.0
2023-12-01 15:10:00,232.98,233.16,232.98,233.11,1100.0,232.98,233.16,232.98,233.11,1100.0
2023-12-01 15:15:00,233.12,233.25,233.06,233.15,2288.0,233.12,233.25,233.06,233.15,2288.0
2023-12-01 15:20:00,233.19,233.42,233.02,233.09,3238.0,233.19,233.42,233.02,233.09,3238.0
2023-12-01 15:25:00,233.19,233.42,233.17,233.36,2530.0,233.19,233.42,233.17,233.36,2530.0
2023-12-01 15:30:00,233.5,233.79,233.5,233.79,1000.0,233.5,233.79,233.5,233.79,1000.0
2023-12-01 15:35:00,233.86,233.97,233.68,233.79,4017.0,233.86,233.97,233.68,233.79,4017.0
2023-12-01 15:40:00,233.83,234.05,233.83,233.94,6183.0,233.83,234.05,233.83,233.94,6183.0
2023-12-01 15:45:00,233.97,234.26,233.74,233.94,5695.0,233.97,234.26,233.74,233.94,5695.0
2023-12-01 15:50:00,233.96,234.24,233.93,234.13,9970.0,233.96,234.24,233.93,234.13,9970.0
2023-12-01 15:55:00,234.1,234.76,234.1,234.67,34880.0,234.1,234.76,234.1,234.67,34880.0
2023-12-04 09:30:00,234.11,235.31,234.11,235.3,6201.0,234.11,235.31,234.11,235.3,6201.0
2023-12-04 09:35:00,235.33,235.66,234.73,234.97,3291.0,235.33,235.66,234.73,234.97,3291.0
2023-12-04 09:40:00,235.14,235.14,234.8,235.09,736.0,235.14,235.14,234.8,235.09,736.0
2023-12-04 09:45:00,234.97,235.97,234.97,235.96,2715.0,234.97,235.97,234.97,235.96,2715.0
2023-12-04 09:50:00,235.91,236.24,235.58,235.58,2372.0,235.91,236.24,235.58,235.58,2372.0
2023-12-04 09:55:00,235.43,235.43,235.19,235.38,7711.0,235.43,235.43,235.19,235.38,7711.0
2023-12-04 10:00:00,235.39,235.71,234.89,235.03,11145.0,235.39,235.71,234.89,235.03,11145.0
2023-12-04 10:05:00,235.24,235.24,234.11,234.11,2002.0,235.24,235.24,234.11,234.11,2002.0
2023-12-04 10:10:00,233.98,234.8,233.89,234.63,4400.0,233.98,234.8,233.89,234.63,4400.0
2023-12-04 10:15:00,234.83,235.08,234.81,234.88,940.0,234.83,235.08,234.81,234.88,940.0
2023-12-04 10:20:00,234.81,234.81,233.85,233.85,986.0,234.81,234.81,233.85,233.85,986.0
2023-12-04 10:25:00,234.2,234.62,234.14,234.45,3837.0,234.2,234.62,234.14,234.45,3837.0
2023-12-04 10:30:00,234.39,235.21,234.39,235.11,1080.0,234.39,235.21,234.39,235.11,1080.0
2023-12-04 10:35:00,235.03,235.24,234.91,235.08,2337.0,235.03,235.24,234.91,235.08,2337.0
2023-12-04 10:40:00,235.08,235.31,235.0,235.31,2104.0,235.08,235.31,235.0,235.31,2104.0
2023-12-04 10:45:00,235.42,235.7,235.31,235.7,2846.0,235.42,235.7,235.31,235.7,2846.0
2023-12-04 10:50:00,235.5,235.5,234.98,235.02,1880.0,235.5,235.5,234.98,235.02,1880.0
2023-12-04 10:55:00,234.91,235.02,234.65,234.85,1359.0,234.91,235.02,234.65,234.85,1359.0
2023-12-04 11:00:00,234.81,234.88,234.59,234.72,6204.0,234.81,234.88,234.59,234.72,6204.0
2023-12-04 11:05:00,234.73,234.85,234.59,234.59,2883.0,234.73,234.85,234.59,234.59,2883.0
2023-12-04 11:10:00,234.54,234.96,234.54,234.8,2534.0,234.54,234.96,234.54,234.8,2534.0
2023-12-04 11:15:00,234.86,235.1,234.85,234.98,9121.0,234.86,235.1,234.85,234.98,9121.0
2023-12-04 11:20:00,235.12,235.31,235.11,235.24,1770.0,235.12,235.31,235.11,235.24,1770.0
2023-12-04 11:25:00,235.2,235.21,234.99,235.21,2203.0,235.2,235.21,234.99,235.21,2203.0
2023-12-04 11:30:00,235.16,235.24,234.81,234.87,5002.0,235.16,235.24,234.81,234.87,5002.0
2023-12-04 11:35:00,234.88,234.88,234.63,234.74,4111.0,234.88,234.88,234.63,234.74,4111.0
2023-12-04 11:40:00,234.78,235.11,234.77,234.81,2976.0,234.78,235.11,234.77,234.81,2976.0
2023-12-04 11:45:00,234.81,235.11,234.64,234.86,2828.0,234.81,235.11,234.64,234.86,2828.0
2023-12-04 11:50:00,234.82,235.1,234.82,235.06,2199.0,234.82,235.1,234.82,235.06,2199.0
2023-12-04 11:55:00,234.84,235.27,234.84,235.26,2837.0,234.84,235.27,234.84,235.26,2837.0
2023-12-04 12:00:00,235.19,235.31,235.03,235.31,1210.0,235.19,235.31,235.03,235.31,1210.0
2023-12-04 12:05:00,235.33,235.6,235.3,235.38,2273.0,235.33,235.6,235.3,235.38,2273.0
2023-12-04 12:10:00,235.46,235.61,235.39,235.53,2929.0,235.46,235.61,235.39,235.53,2929.0
2023-12-04 12:15:00,235.52,235.52,235.34,235.35,2610.0,235.52,235.52,235.34,235.35,2610.0
2023-12-04 12:20:00,235.5,235.57,235.26,235.5,1738.0,235.5,235.57,235.26,235.5,1738.0
2023-12-04 12:25:00,235.43,235.53,235.28,235.5,1725.0,235.43,235.53,235.28,235.5,1725.0
2023-12-04 12:30:00,235.28,235.63,235.28,235.58,2400.0,235.28,235.63,235.28,235.58,2400.0
2023-12-04 12:35:00,235.46,235.61,235.31,235.37,3677.0,235.46,235.61,235.31,235.37,3677.0
2023-12-04 12:40:00,235.37,235.37,235.37,235.37,0.0,235.37,235.37,235.37,235.37,0.0
2023-12-04 12:45:00,235.46,235.71,235.46,235.62,1907.0,235.46,235.71,235.46,235.62,1907.0
2023-12-04 12:50:00,235.63,235.76,235.6,235.61,872.0,235.63,235.76,235.6,235.61,872.0
2023-12-04 12:55:00,235.47,235.48,235.31,235.4,4002.0,235.47,235.48,235.31,235.4,4002.0
2023-12-04 13:00:00,235.29,235.36,235.19,235.2,400.0,235.29,235.36,235.19,235.2,400.0
2023-12-04 13:05:00,235.21,235.21,235.1,235.1,572.0,235.21,235.21,235.1,235.1,572.0
2023-12-04 13:10:00,234.97,235.1,234.86,235.09,2103.0,234.97,235.1,234.86,235.09,2103.0
2023-12-04 13:15:00,235.0,235.0,234.66,234.66,1800.0,235.0,235.0,234.66,234.66,1800.0
2023-12-04 13:20:00,234.63,234.74,234.51,234.59,5026.0,234.63,234.74,234.51,234.59,5026.0
2023-12-04 13:25:00,234.49,234.49,234.18,234.22,3754.0,234.49,234.49,234.18,234.22,3754.0
2023-12-04 13:30:00,234.1,234.22,234.05,234.05,4001.0,234.1,234.22,234.05,234.05,4001.0
2023-12-04 13:35:00,234.03,234.11,233.99,234.02,3400.0,234.03,234.11,233.99,234.02,3400.0
2023-12-04 13:40:00,234.04,234.04,233.68,233.68,3709.0,234.04,234.04,233.68,233.68,3709.0
2023-12-04 13:45:00,233.68,234.07,233.68,233.9,2834.0,233.68,234.07,233.68,233.9,2834.0
2023-12-04 13:50:00,233.87,233.95,233.67,233.67,2129.0,233.87,233.95,233.67,233.67,2129.0
2023-12-04 13:55:00,233.72,233.76,233.61,233.76,785.0,233.72,233.76,233.61,233.76,785.0
2023-12-04 14:00:00,233.57,233.61,233.02,233.02,2927.0,233.57,233.61,233.02,233.02,2927.0
2023-12-04 14:05:00,232.85,232.93,232.71,232.93,2371.0,232.85,232.93,232.71,232.93,2371.0
2023-12-04 14:10:00,232.83,233.09,232.82,233.09,1200.0,232.83,233.09,232.82,233.09,1200.0
2023-12-04 14:15:00,232.95,233.11,232.9,233.01,1662.0,232.95,233.11,232.9,233.01,1662.0
2023-12-04 14:20:00,233.08,233.11,232.62,232.73,6388.0,233.08,233.11,232.62,232.73,6388.0
2023-12-04 14:25:00,232.6,232.89,232.43,232.71,3986.0,232.6,232.89,232.43,232.71,3986.0
2023-12-04 14:30:00,232.71,233.05,232.71,232.76,5271.0,232.71,233.05,232.71,232.76,5271.0
2023-12-04 14:35:00,232.73,232.73,232.47,232.5,1758.0,232.73,232.73,232.47,232.5,1758.0
2023-12-04 14:40:00,232.32,232.59,232.32,232.59,8631.0,232.32,232.59,232.32,232.59,8631.0
2023-12-04 14:45:00,232.63,232.9,232.55,232.75,5313.0,232.63,232.9,232.55,232.75,5313.0
2023-12-04 14:50:00,232.75,232.89,232.73,232.81,2550.0,232.75,232.89,232.73,232.81,2550.0
2023-12-04 14:55:00,232.72,232.87,232.65,232.85,2506.0,232.72,232.87,232.65,232.85,2506.0
2023-12-04 15:00:00,232.82,232.96,232.81,232.84,4574.0,232.82,232.96,232.81,232.84,4574.0
2023-12-04 15:05:00,232.84,232.87,232.64,232.64,2938.0,232.84,232.87,232.64,232.64,2938.0
2023-12-04 15:10:00,232.66,232.79,232.54,232.65,4910.0,232.66,232.79,232.54,232.65,4910.0
2023-12-04 15:15:00,232.61,232.68,232.38,232.61,3111.0,232.61,232.68,232.38,232.61,3111.0
2023-12-04 15:20:00,232.68,232.93,232.63,232.72,6377.0,232.68,232.93,232.63,232.72,6377.0
2023-12-04 15:25:00,232.7,232.81,232.69,232.79,5949.0,232.7,232.81,232.69,232.79,5949.0
2023-12-04 15:30:00,232.71,232.99,232.6,232.85,11054.0,232.71,232.99,232.6,232.85,11054.0
2023-12-04 15:35:00,232.8,232.86,232.62,232.74,8376.0,232.8,232.86,232.62,232.74,8376.0
2023-12-04 15:40:00,232.78,233.02,232.75,232.9,6108.0,232.78,233.02,232.75,232.9,6108.0
2023-12-04 15:45:00,232.89,232.95,232.72,232.87,13010.0,232.89,232.95,232.72,232.87,13010.0
2023-12-04 15:50:00,232.93,234.0,232.83,232.95,35291.0,232.93,234.0,232.83,232.95,35291.0
2023-12-04 15:55:00,232.91,233.37,232.75,232.78,57602.0,232.91,233.37,232.75,232.78,57602.0
2023-12-05 09:30:00,232.0,232.48,232.0,232.4,7780.0,232.0,232.48,232.0,232.4,7780.0
2023-12-05 09:35:00,232.09,232.44,230.84,231.11,1933.0,232.09,232.44,230.84,231.11,1933.0
2023-12-05 09:40:00,231.06,231.27,230.74,231.15,1700.0,231.06,231.27,230.74,231.15,1700.0
2023-12-05 09:45:00,230.92,231.55,230.61,230.96,4838.0,230.92,231.55,230.61,230.96,4838.0
2023-12-05 09:50:00,230.69,230.69,229.77,230.1,4103.0,230.69,230.69,229.77,230.1,4103.0
2023-12-05 09:55:00,230.09,230.1,229.5,229.64,4723.0,230.09,230.1,229.5,229.64,4723.0
2023-12-05 10:00:00,229.35,230.03,229.35,229.78,7245.0,229.35,230.03,229.35,229.78,7245.0
2023-12-05 10:05:00,229.66,230.08,229.53,229.98,6392.0,229.66,230.08,229.53,229.98,6392.0
2023-12-05 10:10:00,230.01,230.57,229.95,230.09,6079.0,230.01,230.57,229.95,230.09,6079.0
2023-12-05 10:15:00,230.09,230.34,229.88,230.34,4424.0,230.09,230.34,229.88,230.34,4424.0
2023-12-05 10:20:00,230.29,230.75,230.28,230.47,4482.0,230.29,230.75,230.28,230.47,4482.0
2023-12-05 10:25:00,230.45,230.46,229.87,230.31,3161.0,230.45,230.46,229.87,230.31,3161.0
2023-12-05 10:30:00,230.31,230.32,229.61,229.66,4400.0,230.31,230.32,229.61,229.66,4400.0
2023-12-05 10:35:00,229.62,230.09,229.61,230.07,3134.0,229.62,230.09,229.61,230.07,3134.0
2023-12-05 10:40:00,230.16,230.23,229.94,230.19,1852.0,230.16,230.23,229.94,230.19,1852.0
2023-12-05 10:45:00,230.23,230.45,230.05,230.45,3056.0,230.23,230.45,230.05,230.45,3056.0
2023-12-05 10:50:00,230.06,230.26,229.73,230.01,2463.0,230.06,230.26,229.73,230.01,2463.0
2023-12-05 10:55:00,230.09,230.65,230.09,230.64,3559.0,230.09,230.65,230.09,230.64,3559.0
2023-12-05 11:00:00,230.59,231.0,230.57,230.83,3331.0,230.59,231.0,230.57,230.83,3331.0
2023-12-05 11:05:00,230.85,230.85,230.57,230.57,939.0,230.85,230.85,230.57,230.57,939.0
2023-12-05 11:10:00,230.4,230.4,229.95,229.96,1800.0,230.4,230.4,229.95,229.96,1800.0
2023-12-05 11:15:00,229.96,230.2,229.95,229.98,1100.0,229.96,230.2,229.95,229.98,1100.0
2023-12-05 11:20:00,229.74,229.96,229.64,229.96,3889.0,229.74,229.96,229.64,229.96,3889.0
2023-12-05 11:25:00,229.74,230.51,229.74,230.5,2910.0,229.74,230.51,229.74,230.5,2910.0
2023-12-05 11:30:00,230.64,230.94,230.62,230.77,1101.0,230.64,230.94,230.62,230.77,1101.0
2023-12-05 11:35:00,230.58,231.0,230.58,230.88,5287.0,230.58,231.0,230.58,230.88,5287.0
2023-12-05 11:40:00,231.0,231.15,230.88,230.97,5586.0,231.0,231.15,230.88,230.97,5586.0
2023-12-05 11:45:00,230.97,230.98,230.78,230.8,1314.0,230.97,230.98,230.78,230.8,1314.0
2023-12-05 11:50:00,230.87,231.02,230.81,230.91,2005.0,230.87,231.02,230.81,230.91,2005.0
2023-12-05 11:55:00,230.89,231.4,230.89,230.96,15370.0,230.89,231.4,230.89,230.96,15370.0
2023-12-05 12:00:00,230.67,230.67,230.43,230.48,1800.0,230.67,230.67,230.43,230.48,1800.0
2023-12-05 12:05:00,230.4,230.69,230.4,230.5,5705.0,230.4,230.69,230.4,230.5,5705.0
2023-12-05 12:10:00,230.66,230.85,230.46,230.46,2522.0,230.66,230.85,230.46,230.46,2522.0
2023-12-05 12:15:00,230.61,230.63,230.46,230.55,3551.0,230.61,230.63,230.46,230.55,3551.0
2023-12-05 12:20:00,230.4,230.43,230.15,230.15,4746.0,230.4,230.43,230.15,230.15,4746.0
2023-12-05 12:25:00,230.13,230.34,230.01,230.09,1300.0,230.13,230.34,230.01,230.09,1300.0
2023-12-05 12:30:00,230.06,230.15,229.8,229.81,5332.0,230.06,230.15,229.8,229.81,5332.0
2023-12-05 12:35:00,229.71,229.79,229.6,229.65,3309.0,229.71,229.79,229.6,229.65,3309.0
2023-12-05 12:40:00,229.75,229.79,229.63,229.68,2325.0,229.75,229.79,229.63,229.68,2325.0
2023-12-05 12:45:00,229.63,229.75,229.58,229.67,4331.0,229.63,229.75,229.58,229.67,4331.0
2023-12-05 12:50:00,229.58,229.62,229.43,229.45,3141.0,229.58,229.62,229.43,229.45,3141.0
2023-12-05 12:55:00,229.41,229.46,229.3,229.31,1700.0,229.41,229.46,229.3,229.31,1700.0
2023-12-05 13:00:00,229.27,229.5,229.25,229.49,3682.0,229.27,229.5,229.25,229.49,3682.0
2023-12-05 13:05:00,229.5,229.5,229.27,229.4,2100.0,229.5,229.5,229.27,229.4,2100.0
2023-12-05 13:10:00,229.43,229.67,229.42,229.66,2016.0,229.43,229.67,229.42,229.66,2016.0
2023-12-05 13:15:00,229.71,229.82,229.65,229.74,2270.0,229.71,229.82,229.65,229.74,2270.0
2023-12-05 13:20:00,229.83,229.95,229.76,229.76,1301.0,229.83,229.95,229.76,229.76,1301.0
2023-12-05 13:25:00,229.79,229.86,229.66,229.74,2898.0,229.79,229.86,229.66,229.74,2898.0
2023-12-05 13:30:00,229.73,229.78,229.65,229.78,1805.0,229.73,229.78,229.65,229.78,1805.0
2023-12-05 13:35:00,229.67,229.81,229.63,229.63,2100.0,229.67,229.81,229.63,229.63,2100.0
2023-12-05 13:40:00,229.58,229.62,229.41,229.47,3107.0,229.58,229.62,229.41,229.47,3107.0
2023-12-05 13:45:00,229.37,229.37,229.16,229.25,800.0,229.37,229.37,229.16,229.25,800.0
2023-12-05 13:50:00,229.38,229.38,229.26,229.26,400.0,229.38,229.38,229.26,229.26,400.0
2023-12-05 13:55:00,229.31,229.5,229.31,229.45,1784.0,229.31,229.5,229.31,229.45,1784.0
2023-12-05 14:00:00,229.5,229.62,229.42,229.48,6445.0,229.5,229.62,229.42,229.48,6445.0
2023-12-05 14:05:00,229.38,229.56,229.38,229.45,1300.0,229.38,229.56,229.38,229.45,1300.0
2023-12-05 14:10:00,229.44,229.45,229.33,229.39,3158.0,229.44,229.45,229.33,229.39,3158.0
2023-12-05 14:15:00,229.36,229.52,229.35,229.48,1111.0,229.36,229.52,229.35,229.48,1111.0
2023-12-05 14:20:00,229.4,229.5,229.37,229.37,1301.0,229.4,229.5,229.37,229.37,1301.0
2023-12-05 14:25:00,229.3,229.51,229.26,229.51,3340.0,229.3,229.51,229.26,229.51,3340.0
2023-12-05 14:30:00,229.52,229.63,229.46,229.59,1748.0,229.52,229.63,229.46,229.59,1748.0
2023-12-05 14:35:00,229.72,229.75,229.55,229.71,7778.0,229.72,229.75,229.55,229.71,7778.0
2023-12-05 14:40:00,229.67,229.83,229.65,229.74,1001.0,229.67,229.83,229.65,229.74,1001.0
2023-12-05 14:45:00,229.65,229.8,229.65,229.68,1342.0,229.65,229.8,229.65,229.68,1342.0
2023-12-05 14:50:00,229.76,229.99,229.76,229.99,1029.0,229.76,229.99,229.76,229.99,1029.0
2023-12-05 14:55:00,229.94,230.18,229.93,229.97,5265.0,229.94,230.18,229.93,229.97,5265.0
2023-12-05 15:00:00,229.88,229.99,229.82,229.9,2750.0,229.88,229.99,229.82,229.9,2750.0
2023-12-05 15:05:00,229.86,229.9,229.81,229.88,500.0,229.86,229.9,229.81,229.88,500.0
2023-12-05 15:10:00,229.89,229.89,229.7,229.7,8658.0,229.89,229.89,229.7,229.7,8658.0
2023-12-05 15:15:00,229.73,230.37,229.73,230.18,12842.0,229.73,230.37,229.73,230.18,12842.0
2023-12-05 15:20:00,230.15,230.26,230.09,230.2,3004.0,230.15,230.26,230.09,230.2,3004.0
2023-12-05 15:25:00,230.15,230.15,229.94,230.14,4753.0,230.15,230.15,229.94,230.14,4753.0
2023-12-05 15:30:00,230.09,230.31,230.04,230.15,5783.0,230.09,230.31,230.04,230.15,5783.0
2023-12-05 15:35:00,230.13,230.21,230.04,230.13,8628.0,230.13,230.21,230.04,230.13,8628.0
2023-12-05 15:40:00,230.08,230.13,229.63,229.7,6050.0,230.08,230.13,229.63,229.7,6050.0
2023-12-05 15:45:00,229.69,229.86,229.49,229.49,9622.0,229.69,229.86,229.49,229.49,9622.0
2023-12-05 15:50:00,229.63,229.71,229.23,229.46,11947.0,229.63,229.71,229.23,229.46,11947.0
2023-12-05 15:55:00,229.53,229.74,229.53,229.55,34177.0,229.53,229.74,229.53,229.55,34177.0
2023-12-06 09:30:00,230.53,231.42,230.31,230.7,9711.0,230.53,231.42,230.31,230.7,9711.0
2023-12-06 09:35:00,230.0,230.53,229.34,230.53,2851.0,230.0,230.53,229.34,230.53,2851.0
2023-12-06 09:40:00,230.33,230.84,230.25,230.53,2397.0,230.33,230.84,230.25,230.53,2397.0
2023-12-06 09:45:00,230.51,230.67,230.15,230.54,1850.0,230.51,230.67,230.15,230.54,1850.0
2023-12-06 09:50:00,230.72,231.2,230.65,231.2,2399.0,230.72,231.2,230.65,231.2,2399.0
2023-12-06 09:55:00,231.2,231.75,231.19,231.73,909.0,231.2,231.75,231.19,231.73,909.0
2023-12-06 10:00:00,231.88,232.29,231.44,231.93,5440.0,231.88,232.29,231.44,231.93,5440.0
2023-12-06 10:05:00,231.84,232.91,231.73,232.91,10629.0,231.84,232.91,231.73,232.91,10629.0
2023-12-06 10:10:00,233.11,233.25,232.67,233.09,2603.0,233.11,233.25,232.67,233.09,2603.0
2023-12-06 10:15:00,233.22,233.54,233.06,233.33,2395.0,233.22,233.54,233.06,233.33,2395.0
2023-12-06 10:20:00,233.32,233.44,233.08,233.12,3000.0,233.32,233.44,233.08,233.12,3000.0
2023-12-06 10:25:00,233.02,233.72,233.01,233.43,6558.0,233.02,233.72,233.01,233.43,6558.0
2023-12-06 10:30:00,233.43,234.04,233.36,234.0,4339.0,233.43,234.04,233.36,234.0,4339.0
2023-12-06 10:35:00,234.09,234.63,234.07,234.53,8986.0,234.09,234.63,234.07,234.53,8986.0
2023-12-06 10:40:00,234.61,234.68,234.24,234.38,5179.0,234.61,234.68,234.24,234.38,5179.0
2023-12-06 10:45:00,234.37,234.75,234.36,234.69,3900.0,234.37,234.75,234.36,234.69,3900.0
2023-12-06 10:50:00,234.76,234.88,233.97,234.02,12949.0,234.76,234.88,233.97,234.02,12949.0
2023-12-06 10:55:00,233.89,234.09,233.78,234.05,4638.0,233.89,234.09,233.78,234.05,4638.0
2023-12-06 11:00:00,234.06,234.13,233.75,234.0,1968.0,234.06,234.13,233.75,234.0,1968.0
2023-12-06 11:05:00,233.86,233.86,233.43,233.43,2072.0,233.86,233.86,233.43,233.43,2072.0
2023-12-06 11:10:00,233.3,233.84,233.3,233.74,5520.0,233.3,233.84,233.3,233.74,5520.0
2023-12-06 11:15:00,233.73,233.99,233.44,233.45,4071.0,233.73,233.99,233.44,233.45,4071.0
2023-12-06 11:20:00,233.58,233.99,233.58,233.93,7155.0,233.58,233.99,233.58,233.93,7155.0
2023-12-06 11:25:00,233.99,234.62,233.99,234.56,3689.0,233.99,234.62,233.99,234.56,3689.0
2023-12-06 11:30:00,234.49,234.49,233.84,234.05,5125.0,234.49,234.49,233.84,234.05,5125.0
2023-12-06 11:35:00,234.05,234.24,233.92,233.98,3814.0,234.05,234.24,233.92,233.98,3814.0
2023-12-06 11:40:00,233.98,234.21,233.87,233.9,4200.0,233.98,234.21,233.87,233.9,4200.0
2023-12-06 11:45:00,233.71,234.4,233.71,234.36,9207.0,233.71,234.4,233.71,234.36,9207.0
2023-12-06 11:50:00,234.4,234.98,234.35,234.94,16430.0,234.4,234.98,234.35,234.94,16430.0
2023-12-06 11:55:00,234.92,235.09,234.82,234.97,9171.0,234.92,235.09,234.82,234.97,9171.0
2023-12-06 12:00:00,235.03,235.03,234.75,234.88,2455.0,235.03,235.03,234.75,234.88,2455.0
2023-12-06 12:05:00,234.87,235.33,234.87,235.28,3858.0,234.87,235.33,234.87,235.28,3858.0
2023-12-06 12:10:00,235.18,235.28,235.05,235.28,1100.0,235.18,235.28,235.05,235.28,1100.0
2023-12-06 12:15:00,235.21,235.31,235.04,235.1,4357.0,235.21,235.31,235.04,235.1,4357.0
2023-12-06 12:20:00,235.09,235.19,235.0,235.19,1100.0,235.09,235.19,235.0,235.19,1100.0
2023-12-06 12:25:00,235.11,235.23,234.91,235.06,3563.0,235.11,235.23,234.91,235.06,3563.0
2023-12-06 12:30:00,234.96,235.21,234.9,235.21,3012.0,234.96,235.21,234.9,235.21,3012.0
2023-12-06 12:35:00,235.09,235.18,234.82,235.01,5289.0,235.09,235.18,234.82,235.01,5289.0
2023-12-06 12:40:00,235.0,235.01,234.91,234.96,1800.0,235.0,235.01,234.91,234.96,1800.0
2023-12-06 12:45:00,234.88,234.96,234.49,234.62,4033.0,234.88,234.96,234.49,234.62,4033.0
2023-12-06 12:50:00,234.48,234.56,234.17,234.42,3463.0,234.48,234.56,234.17,234.42,3463.0
2023-12-06 12:55:00,234.36,234.4,234.36,234.38,784.0,234.36,234.4,234.36,234.38,784.0
2023-12-06 13:00:00,234.48,234.71,234.48,234.64,1600.0,234.48,234.71,234.48,234.64,1600.0
2023-12-06 13:05:00,234.63,234.64,234.46,234.56,904.0,234.63,234.64,234.46,234.56,904.0
2023-12-06 13:10:00,234.59,234.6,234.36,234.51,1318.0,234.59,234.6,234.36,234.51,1318.0
2023-12-06 13:15:00,234.59,234.63,234.38,234.63,1314.0,234.59,234.63,234.38,234.63,1314.0
2023-12-06 13:20:00,234.7,234.86,234.61,234.85,1600.0,234.7,234.86,234.61,234.85,1600.0
2023-12-06 13:25:00,234.85,235.15,234.8,235.08,4063.0,234.85,235.15,234.8,235.08,4063.0
2023-12-06 13:30:00,235.07,235.24,235.04,235.15,4907.0,235.07,235.24,235.04,235.15,4907.0
2023-12-06 13:35:00,235.13,235.21,235.03,235.14,2952.0,235.13,235.21,235.03,235.14,2952.0
2023-12-06 13:40:00,235.13,235.38,235.08,235.34,3450.0,235.13,235.38,235.08,235.34,3450.0
2023-12-06 13:45:00,235.29,235.79,235.29,235.79,1300.0,235.29,235.79,235.29,235.79,1300.0
2023-12-06 13:50:00,235.79,235.94,235.78,235.94,2612.0,235.79,235.94,235.78,235.94,2612.0
2023-12-06 13:55:00,235.94,236.0,235.79,236.0,3690.0,235.94,236.0,235.79,236.0,3690.0
2023-12-06 14:00:00,235.92,236.0,235.66,235.83,3400.0,235.92,236.0,235.66,235.83,3400.0
2023-12-06 14:05:00,235.74,235.98,235.74,235.88,1700.0,235.74,235.98,235.74,235.88,1700.0
2023-12-06 14:10:00,235.88,236.0,235.72,235.73,3187.0,235.88,236.0,235.72,235.73,3187.0
2023-12-06 14:15:00,235.73,235.78,235.62,235.69,2701.0,235.73,235.78,235.62,235.69,2701.0
2023-12-06 14:20:00,235.71,235.71,235.46,235.56,1500.0,235.71,235.71,235.46,235.56,1500.0
2023-12-06 14:25:00,235.64,235.73,235.29,235.44,2906.0,235.64,235.73,235.29,235.44,2906.0
2023-12-06 14:30:00,235.44,235.44,235.16,235.2,1225.0,235.44,235.44,235.16,235.2,1225.0
2023-12-06 14:35:00,235.23,235.23,235.0,235.2,1100.0,235.23,235.23,235.0,235.2,1100.0
2023-12-06 14:40:00,235.19,235.22,234.89,234.89,1600.0,235.19,235.22,234.89,234.89,1600.0
2023-12-06 14:45:00,234.77,235.11,234.73,234.88,3201.0,234.77,235.11,234.73,234.88,3201.0
2023-12-06 14:50:00,235.05,235.05,234.75,234.78,1503.0,235.05,235.05,234.75,234.78,1503.0
2023-12-06 14:55:00,234.77,234.82,234.66,234.72,2392.0,234.77,234.82,234.66,234.72,2392.0
2023-12-06 15:00:00,234.78,234.82,234.66,234.66,1441.0,234.78,234.82,234.66,234.66,1441.0
2023-12-06 15:05:00,234.68,234.68,234.43,234.62,2300.0,234.68,234.68,234.43,234.62,2300.0
2023-12-06 15:10:00,234.56,234.56,234.31,234.41,2200.0,234.56,234.56,234.31,234.41,2200.0
2023-12-06 15:15:00,234.4,234.47,234.21,234.21,2757.0,234.4,234.47,234.21,234.21,2757.0
2023-12-06 15:20:00,234.18,234.18,233.97,234.05,2157.0,234.18,234.18,233.97,234.05,2157.0
2023-12-06 15:25:00,234.04,234.04,233.75,233.8,3071.0,234.04,234.04,233.75,233.8,3071.0
2023-12-06 15:30:00,233.78,234.31,233.78,234.22,4941.0,233.78,234.31,233.78,234.22,4941.0
2023-12-06 15:35:00,234.09,234.21,233.87,233.88,1993.0,234.09,234.21,233.87,233.88,1993.0
2023-12-06 15:40:00,233.97,233.98,233.71,233.8,5970.0,233.97,233.98,233.71,233.8,5970.0
2023-12-06 15:45:00,233.73,233.77,233.43,233.62,10266.0,233.73,233.77,233.43,233.62,10266.0
2023-12-06 15:50:00,233.7,233.92,233.28,233.32,17829.0,233.7,233.92,233.28,233.32,17829.0
2023-12-06 15:55:00,233.36,233.91,233.34,233.77,43156.0,233.36,233.91,233.34,233.77,43156.0
2023-12-07 09:30:00,237.82,239.93,236.95,237.07,31027.0,237.82,239.93,236.95,237.07,31027.0
2023-12-07 09:35:00,237.18,237.96,236.34,236.9,33332.0,237.18,237.96,236.34,236.9,33332.0
2023-12-07 09:40:00,236.7,237.86,236.5,237.42,10467.0,236.7,237.86,236.5,237.42,10467.0
2023-12-07 09:45:00,237.42,237.69,236.99,237.22,6973.0,237.42,237.69,236.99,237.22,6973.0
2023-12-07 09:50:00,237.2,237.96,237.2,237.56,4163.0,237.2,237.96,237.2,237.56,4163.0
2023-12-07 09:55:00,237.56,237.56,236.5,236.5,7919.0,237.56,237.56,236.5,236.5,7919.0
2023-12-07 10:00:00,236.95,237.09,236.5,236.8,14696.0,236.95,237.09,236.5,236.8,14696.0
2023-12-07 10:05:00,236.87,236.92,236.5,236.5,26087.0,236.87,236.92,236.5,236.5,26087.0
2023-12-07 10:10:00,236.5,236.84,236.02,236.02,26677.0,236.5,236.84,236.02,236.02,26677.0
2023-12-07 10:15:00,236.0,236.6,235.92,236.53,4616.0,236.0,236.6,235.92,236.53,4616.0
2023-12-07 10:20:00,236.71,237.18,236.69,237.01,2868.0,236.71,237.18,236.69,237.01,2868.0
2023-12-07 10:25:00,236.83,237.16,236.8,237.11,2334.0,236.83,237.16,236.8,237.11,2334.0
2023-12-07 10:30:00,237.12,237.73,237.12,237.42,1346.0,237.12,237.73,237.12,237.42,1346.0
2023-12-07 10:35:00,237.42,238.01,237.26,237.89,3492.0,237.42,238.01,237.26,237.89,3492.0
2023-12-07 10:40:00,237.75,237.75,237.45,237.45,1212.0,237.75,237.75,237.45,237.45,1212.0
2023-12-07 10:45:00,237.43,237.67,237.4,237.49,2388.0,237.43,237.67,237.4,237.49,2388.0
2023-12-07 10:50:00,237.58,237.59,237.24,237.37,2255.0,237.58,237.59,237.24,237.37,2255.0
2023-12-07 10:55:00,237.48,237.82,237.42,237.52,5576.0,237.48,237.82,237.42,237.52,5576.0
2023-12-07 11:00:00,237.78,237.96,237.73,237.76,1308.0,237.78,237.96,237.73,237.76,1308.0
2023-12-07 11:05:00,237.76,237.76,237.13,237.15,2589.0,237.76,237.76,237.13,237.15,2589.0
2023-12-07 11:10:00,237.31,237.31,236.75,236.78,2898.0,237.31,237.31,236.75,236.78,2898.0
2023-12-07 11:15:00,236.22,236.24,235.74,235.74,2012.0,236.22,236.24,235.74,235.74,2012.0
2023-12-07 11:20:00,235.97,236.3,235.8,236.06,4293.0,235.97,236.3,235.8,236.06,4293.0
2023-12-07 11:25:00,236.11,236.35,236.02,236.35,1000.0,236.11,236.35,236.02,236.35,1000.0
2023-12-07 11:30:00,236.22,236.93,236.22,236.93,3773.0,236.22,236.93,236.22,236.93,3773.0
2023-12-07 11:35:00,237.12,237.45,237.12,237.35,4945.0,237.12,237.45,237.12,237.35,4945.0
2023-12-07 11:40:00,237.37,237.49,237.16,237.16,27223.0,237.37,237.49,237.16,237.16,27223.0
2023-12-07 11:45:00,237.14,237.45,237.12,237.31,2780.0,237.14,237.45,237.12,237.31,2780.0
2023-12-07 11:50:00,237.19,237.38,237.12,237.38,2517.0,237.19,237.38,237.12,237.38,2517.0
2023-12-07 11:55:00,237.21,237.41,237.07,237.41,1917.0,237.21,237.41,237.07,237.41,1917.0
2023-12-07 12:00:00,237.31,237.4,236.92,237.27,3153.0,237.31,237.4,236.92,237.27,3153.0
2023-12-07 12:05:00,237.32,237.37,237.19,237.2,1450.0,237.32,237.37,237.19,237.2,1450.0
2023-12-07 12:10:00,237.26,237.44,237.06,237.44,5143.0,237.26,237.44,237.06,237.44,5143.0
2023-12-07 12:15:00,237.52,237.85,237.52,237.68,831.0,237.52,237.85,237.52,237.68,831.0
2023-12-07 12:20:00,237.86,237.96,237.77,237.96,800.0,237.86,237.96,237.77,237.96,800.0
2023-12-07 12:25:00,237.95,237.98,237.64,237.86,1900.0,237.95,237.98,237.64,237.86,1900.0
2023-12-07 12:30:00,237.91,238.57,237.91,238.55,12185.0,237.91,238.57,237.91,238.55,12185.0
2023-12-07 12:35:00,238.35,238.78,238.35,238.77,4539.0,238.35,238.78,238.35,238.77,4539.0
2023-12-07 12:40:00,238.77,238.97,238.77,238.83,2222.0,238.77,238.97,238.77,238.83,2222.0
2023-12-07 12:45:00,238.8,239.0,238.8,238.98,2529.0,238.8,239.0,238.8,238.98,2529.0
2023-12-07 12:50:00,239.05,239.21,238.95,239.11,13816.0,239.05,239.21,238.95,239.11,13816.0
2023-12-07 12:55:00,239.11,239.25,239.11,239.22,1979.0,239.11,239.25,239.11,239.22,1979.0
2023-12-07 13:00:00,239.28,239.49,239.28,239.34,2561.0,239.28,239.49,239.28,239.34,2561.0
2023-12-07 13:05:00,239.34,239.41,239.23,239.3,552.0,239.34,239.41,239.23,239.3,552.0
2023-12-07 13:10:00,239.33,239.42,239.32,239.41,1400.0,239.33,239.42,239.32,239.41,1400.0
2023-12-07 13:15:00,239.43,239.75,239.36,239.75,6630.0,239.43,239.75,239.36,239.75,6630.0
2023-12-07 13:20:00,239.67,239.67,239.39,239.43,1620.0,239.67,239.67,239.39,239.43,1620.0
2023-12-07 13:25:00,239.29,239.51,239.08,239.51,2601.0,239.29,239.51,239.08,239.51,2601.0
2023-12-07 13:30:00,239.5,239.71,239.45,239.52,2377.0,239.5,239.71,239.45,239.52,2377.0
2023-12-07 13:35:00,239.46,239.49,239.2,239.2,1257.0,239.46,239.49,239.2,239.2,1257.0
2023-12-07 13:40:00,239.2,239.48,239.2,239.48,2107.0,239.2,239.48,239.2,239.48,2107.0
2023-12-07 13:45:00,239.27,239.63,239.27,239.54,1902.0,239.27,239.63,239.27,239.54,1902.0
2023-12-07 13:50:00,239.56,239.88,239.48,239.88,3725.0,239.56,239.88,239.48,239.88,3725.0
2023-12-07 13:55:00,239.82,239.85,239.7,239.78,2300.0,239.82,239.85,239.7,239.78,2300.0
2023-12-07 14:00:00,239.78,239.78,239.46,239.59,3909.0,239.78,239.78,239.46,239.59,3909.0
2023-12-07 14:05:00,239.5,239.7,239.32,239.34,5112.0,239.5,239.7,239.32,239.34,5112.0
2023-12-07 14:10:00,239.29,239.37,239.14,239.37,1533.0,239.29,239.37,239.14,239.37,1533.0
2023-12-07 14:15:00,239.26,239.35,239.2,239.23,1240.0,239.26,239.35,239.2,239.23,1240.0
2023-12-07 14:20:00,239.26,239.4,239.21,239.26,5603.0,239.26,239.4,239.21,239.26,5603.0
2023-12-07 14:25:00,239.26,239.26,239.0,239.03,7758.0,239.26,239.26,239.0,239.03,7758.0
2023-12-07 14:30:00,239.06,239.17,239.03,239.06,2270.0,239.06,239.17,239.03,239.06,2270.0
2023-12-07 14:35:00,239.13,239.3,239.13,239.29,6876.0,239.13,239.3,239.13,239.29,6876.0
2023-12-07 14:40:00,239.29,239.52,239.14,239.19,7500.0,239.29,239.52,239.14,239.19,7500.0
2023-12-07 14:45:00,239.17,239.28,239.13,239.25,1335.0,239.17,239.28,239.13,239.25,1335.0
2023-12-07 14:50:00,239.29,239.41,239.21,239.26,7827.0,239.29,239.41,239.21,239.26,7827.0
2023-12-07 14:55:00,239.25,239.33,239.1,239.28,9038.0,239.25,239.33,239.1,239.28,9038.0
2023-12-07 15:00:00,239.16,239.26,238.96,239.12,4261.0,239.16,239.26,238.96,239.12,4261.0
2023-12-07 15:05:00,239.12,239.6,239.11,239.33,4111.0,239.12,239.6,239.11,239.33,4111.0
2023-12-07 15:10:00,239.43,239.49,239.19,239.39,2554.0,239.43,239.49,239.19,239.39,2554.0
2023-12-07 15:15:00,239.49,239.66,239.23,239.23,4913.0,239.49,239.66,239.23,239.23,4913.0
2023-12-07 15:20:00,239.18,239.36,239.1,239.24,3310.0,239.18,239.36,239.1,239.24,3310.0
2023-12-07 15:25:00,239.24,239.38,239.19,239.3,4467.0,239.24,239.38,239.19,239.3,4467.0
2023-12-07 15:30:00,239.3,239.54,239.16,239.33,11060.0,239.3,239.54,239.16,239.33,11060.0
2023-12-07 15:35:00,239.27,239.3,238.98,239.02,3045.0,239.27,239.3,238.98,239.02,3045.0
2023-12-07 15:40:00,239.01,239.16,238.96,239.16,5671.0,239.01,239.16,238.96,239.16,5671.0
2023-12-07 15:45:00,239.14,239.25,239.0,239.17,7127.0,239.14,239.25,239.0,239.17,7127.0
2023-12-07 15:50:00,239.15,239.26,238.96,239.16,23573.0,239.15,239.26,238.96,239.16,23573.0
2023-12-07 15:55:00,239.16,239.18,238.89,239.12,72917.0,239.16,239.18,238.89,239.12,72917.0
2023-12-08 09:30:00,237.65,238.95,236.8,238.95,11422.0,237.65,238.95,236.8,238.95,11422.0
2023-12-08 09:35:00,238.55,238.55,237.64,238.2,2926.0,238.55,238.55,237.64,238.2,2926.0
2023-12-08 09:40:00,238.17,238.84,238.06,238.79,2917.0,238.17,238.84,238.06,238.79,2917.0
2023-12-08 09:45:00,239.05,239.97,239.05,239.97,1977.0,239.05,239.97,239.05,239.97,1977.0
2023-12-08 09:50:00,239.97,240.0,239.44,239.44,12384.0,239.97,240.0,239.44,239.44,12384.0
2023-12-08 09:55:00,239.34,239.47,238.91,239.05,1609.0,239.34,239.47,238.91,239.05,1609.0
2023-12-08 10:00:00,239.46,239.94,239.34,239.37,2042.0,239.46,239.94,239.34,239.37,2042.0
2023-12-08 10:05:00,239.21,239.7,239.2,239.22,3291.0,239.21,239.7,239.2,239.22,3291.0
2023-12-08 10:10:00,239.31,240.25,239.31,240.25,2524.0,239.31,240.25,239.31,240.25,2524.0
2023-12-08 10:15:00,240.26,240.81,240.11,240.11,9939.0,240.26,240.81,240.11,240.11,9939.0
2023-12-08 10:20:00,239.85,240.03,239.7,239.9,4691.0,239.85,240.03,239.7,239.9,4691.0
2023-12-08 10:25:00,239.99,240.11,239.89,240.04,4662.0,239.99,240.11,239.89,240.04,4662.0
2023-12-08 10:30:00,240.14,240.17,239.15,239.24,36257.0,240.14,240.17,239.15,239.24,36257.0
2023-12-08 10:35:00,239.26,239.45,238.57,238.58,5226.0,239.26,239.45,238.57,238.58,5226.0
2023-12-08 10:40:00,238.51,238.52,238.25,238.3,1844.0,238.51,238.52,238.25,238.3,1844.0
2023-12-08 10:45:00,238.11,238.28,237.98,237.98,3878.0,238.11,238.28,237.98,237.98,3878.0
2023-12-08 10:50:00,238.07,238.52,238.07,238.23,2450.0,238.07,238.52,238.07,238.23,2450.0
2023-12-08 10:55:00,238.36,238.46,238.14,238.45,2618.0,238.36,238.46,238.14,238.45,2618.0
2023-12-08 11:00:00,238.41,238.42,238.12,238.15,2078.0,238.41,238.42,238.12,238.15,2078.0
2023-12-08 11:05:00,237.98,238.44,237.92,238.35,18647.0,237.98,238.44,237.92,238.35,18647.0
2023-12-08 11:10:00,238.34,238.49,237.94,238.03,4209.0,238.34,238.49,237.94,238.03,4209.0
2023-12-08 11:15:00,237.82,237.82,237.34,237.39,1680.0,237.82,237.82,237.34,237.39,1680.0
2023-12-08 11:20:00,237.49,238.13,237.49,238.13,2949.0,237.49,238.13,237.49,238.13,2949.0
2023-12-08 11:25:00,238.11,238.64,237.98,238.64,7660.0,238.11,238.64,237.98,238.64,7660.0
2023-12-08 11:30:00,238.78,239.12,238.71,238.82,8700.0,238.78,239.12,238.71,238.82,8700.0
2023-12-08 11:35:00,238.91,238.96,238.51,238.61,5958.0,238.91,238.96,238.51,238.61,5958.0
2023-12-08 11:40:00,238.58,238.58,238.45,238.5,2730.0,238.58,238.58,238.45,238.5,2730.0
2023-12-08 11:45:00,238.44,238.57,238.2,238.56,7138.0,238.44,238.57,238.2,238.56,7138.0
2023-12-08 11:50:00,238.5,238.5,237.56,237.7,1920.0,238.5,238.5,237.56,237.7,1920.0
2023-12-08 11:55:00,237.68,237.86,237.56,237.56,706.0,237.68,237.86,237.56,237.56,706.0
2023-12-08 12:00:00,237.94,238.19,237.84,238.03,2356.0,237.94,238.19,237.84,238.03,2356.0
2023-12-08 12:05:00,238.01,238.38,238.01,238.22,1801.0,238.01,238.38,238.01,238.22,1801.0
2023-12-08 12:10:00,238.23,238.23,238.05,238.05,600.0,238.23,238.23,238.05,238.05,600.0
2023-12-08 12:15:00,238.13,238.39,238.0,238.0,1903.0,238.13,238.39,238.0,238.0,1903.0
2023-12-08 12:20:00,238.08,238.08,238.0,238.05,300.0,238.08,238.08,238.0,238.05,300.0
2023-12-08 12:25:00,238.04,238.12,238.02,238.06,598.0,238.04,238.12,238.02,238.06,598.0
2023-12-08 12:30:00,238.16,238.58,238.16,238.37,2373.0,238.16,238.58,238.16,238.37,2373.0
2023-12-08 12:35:00,238.27,238.38,238.26,238.38,800.0,238.27,238.38,238.26,238.38,800.0
2023-12-08 12:40:00,238.3,238.35,238.3,238.31,429.0,238.3,238.35,238.3,238.31,429.0
2023-12-08 12:45:00,238.38,238.47,238.38,238.47,1233.0,238.38,238.47,238.38,238.47,1233.0
2023-12-08 12:50:00,238.52,238.81,238.4,238.81,1750.0,238.52,238.81,238.4,238.81,1750.0
2023-12-08 12:55:00,238.92,238.92,238.79,238.89,1534.0,238.92,238.92,238.79,238.89,1534.0
2023-12-08 13:00:00,239.15,239.44,238.96,239.44,1814.0,239.15,239.44,238.96,239.44,1814.0
2023-12-08 13:05:00,239.5,239.5,238.95,238.96,1650.0,239.5,239.5,238.95,238.96,1650.0
2023-12-08 13:10:00,239.15,239.45,239.15,239.32,1700.0,239.15,239.45,239.15,239.32,1700.0
2023-12-08 13:15:00,239.21,239.21,238.94,239.08,11440.0,239.21,239.21,238.94,239.08,11440.0
2023-12-08 13:20:00,239.0,239.07,238.9,238.91,1700.0,239.0,239.07,238.9,238.91,1700.0
2023-12-08 13:25:00,238.86,239.15,238.85,239.14,3158.0,238.86,239.15,238.85,239.14,3158.0
2023-12-08 13:30:00,239.06,239.42,239.05,239.42,6363.0,239.06,239.42,239.05,239.42,6363.0
2023-12-08 13:35:00,239.43,239.74,239.43,239.74,4182.0,239.43,239.74,239.43,239.74,4182.0
2023-12-08 13:40:00,239.72,239.82,239.48,239.61,3064.0,239.72,239.82,239.48,239.61,3064.0
2023-12-08 13:45:00,239.66,239.83,239.66,239.74,1700.0,239.66,239.83,239.66,239.74,1700.0
2023-12-08 13:50:00,239.79,239.96,239.59,239.96,2684.0,239.79,239.96,239.59,239.96,2684.0
2023-12-08 13:55:00,239.96,240.01,239.58,239.69,4654.0,239.96,240.01,239.58,239.69,4654.0
2023-12-08 14:00:00,239.69,239.86,239.54,239.86,1748.0,239.69,239.86,239.54,239.86,1748.0
2023-12-08 14:05:00,239.94,239.95,239.79,239.84,2427.0,239.94,239.95,239.79,239.84,2427.0
2023-12-08 14:10:00,239.87,239.98,239.84,239.84,2441.0,239.87,239.98,239.84,239.84,2441.0
2023-12-08 14:15:00,239.84,239.91,239.71,239.91,1668.0,239.84,239.91,239.71,239.91,1668.0
2023-12-08 14:20:00,239.84,239.89,239.77,239.84,943.0,239.84,239.89,239.77,239.84,943.0
2023-12-08 14:25:00,239.82,239.88,239.74,239.88,1825.0,239.82,239.88,239.74,239.88,1825.0
2023-12-08 14:30:00,239.88,240.21,239.85,240.2,3606.0,239.88,240.21,239.85,240.2,3606.0
2023-12-08 14:35:00,240.13,240.18,240.07,240.07,1720.0,240.13,240.18,240.07,240.07,1720.0
2023-12-08 14:40:00,240.17,240.42,240.14,240.42,2344.0,240.17,240.42,240.14,240.42,2344.0
2023-12-08 14:45:00,240.33,240.33,240.13,240.16,19510.0,240.33,240.33,240.13,240.16,19510.0
2023-12-08 14:50:00,240.09,240.16,239.51,239.61,9985.0,240.09,240.16,239.51,239.61,9985.0
2023-12-08 14:55:00,239.55,239.63,239.35,239.52,3715.0,239.55,239.63,239.35,239.52,3715.0
2023-12-08 15:00:00,239.49,239.81,239.44,239.81,3010.0,239.49,239.81,239.44,239.81,3010.0
2023-12-08 15:05:00,239.76,239.8,239.44,239.77,2400.0,239.76,239.8,239.44,239.77,2400.0
2023-12-08 15:10:00,239.83,239.9,239.63,239.71,1830.0,239.83,239.9,239.63,239.71,1830.0
2023-12-08 15:15:00,239.67,239.69,239.47,239.58,2567.0,239.67,239.69,239.47,239.58,2567.0
2023-12-08 15:20:00,239.43,239.54,239.34,239.4,2815.0,239.43,239.54,239.34,239.4,2815.0
2023-12-08 15:25:00,239.36,239.55,239.31,239.55,3562.0,239.36,239.55,239.31,239.55,3562.0
2023-12-08 15:30:00,239.46,239.52,239.36,239.47,6055.0,239.46,239.52,239.36,239.47,6055.0
2023-12-08 15:35:00,239.45,239.84,239.45,239.84,5388.0,239.45,239.84,239.45,239.84,5388.0
2023-12-08 15:40:00,239.81,239.88,239.78,239.83,3204.0,239.81,239.88,239.78,239.83,3204.0
2023-12-08 15:45:00,239.88,240.02,239.73,239.82,8638.0,239.88,240.02,239.73,239.82,8638.0
2023-12-08 15:50:00,239.78,239.79,239.39,239.62,17025.0,239.78,239.79,239.39,239.62,17025.0
2023-12-08 15:55:00,239.66,239.66,239.18,239.18,34546.0,239.66,239.66,239.18,239.18,34546.0
2023-12-11 09:30:00,248.0,251.19,246.88,247.65,108233.0,248.0,251.19,246.88,247.65,108233.0
2023-12-11 09:35:00,247.54,247.54,242.5,243.4,27311.0,247.54,247.54,242.5,243.4,27311.0
2023-12-11 09:40:00,244.49,244.85,242.78,243.8,8812.0,244.49,244.85,242.78,243.8,8812.0
2023-12-11 09:45:00,244.97,246.5,244.55,245.81,13483.0,244.97,246.5,244.55,245.81,13483.0
2023-12-11 09:50:00,245.86,245.87,245.2,245.28,5926.0,245.86,245.87,245.2,245.28,5926.0
2023-12-11 09:55:00,245.48,246.29,244.63,246.29,14575.0,245.48,246.29,244.63,246.29,14575.0
2023-12-11 10:00:00,246.18,246.21,244.94,244.96,9403.0,246.18,246.21,244.94,244.96,9403.0
2023-12-11 10:05:00,245.14,245.99,245.14,245.62,13695.0,245.14,245.99,245.14,245.62,13695.0
2023-12-11 10:10:00,245.87,246.24,245.75,245.99,9947.0,245.87,246.24,245.75,245.99,9947.0
2023-12-11 10:15:00,246.17,246.72,245.84,246.55,8124.0,246.17,246.72,245.84,246.55,8124.0
2023-12-11 10:20:00,246.73,246.73,246.21,246.52,11690.0,246.73,246.73,246.21,246.52,11690.0
2023-12-11 10:25:00,246.64,247.0,246.49,246.68,15102.0,246.64,247.0,246.49,246.68,15102.0
2023-12-11 10:30:00,246.68,246.82,245.98,246.12,11480.0,246.68,246.82,245.98,246.12,11480.0
2023-12-11 10:35:00,246.13,246.43,245.69,246.06,9278.0,246.13,246.43,245.69,246.06,9278.0
2023-12-11 10:40:00,246.13,246.32,245.77,245.83,11106.0,246.13,246.32,245.77,245.83,11106.0
2023-12-11 10:45:00,245.94,246.47,245.76,246.27,14763.0,245.94,246.47,245.76,246.27,14763.0
2023-12-11 10:50:00,246.17,246.49,246.16,246.2,10800.0,246.17,246.49,246.16,246.2,10800.0
2023-12-11 10:55:00,246.25,246.76,246.22,246.44,7118.0,246.25,246.76,246.22,246.44,7118.0
2023-12-11 11:00:00,246.5,246.67,246.32,246.32,4946.0,246.5,246.67,246.32,246.32,4946.0
2023-12-11 11:05:00,246.37,246.37,246.07,246.18,7782.0,246.37,246.37,246.07,246.18,7782.0
2023-12-11 11:10:00,246.07,246.52,245.71,245.99,7318.0,246.07,246.52,245.71,245.99,7318.0
2023-12-11 11:15:00,245.78,245.9,245.33,245.33,7630.0,245.78,245.9,245.33,245.33,7630.0
2023-12-11 11:20:00,245.32,245.32,244.55,244.67,8887.0,245.32,245.32,244.55,244.67,8887.0
2023-12-11 11:25:00,244.6,244.83,244.53,244.67,7503.0,244.6,244.83,244.53,244.67,7503.0
2023-12-11 11:30:00,244.68,244.77,244.27,244.28,7779.0,244.68,244.77,244.27,244.28,7779.0
2023-12-11 11:35:00,244.33,244.37,244.06,244.08,15412.0,244.33,244.37,244.06,244.08,15412.0
2023-12-11 11:40:00,244.12,244.65,244.11,244.58,4493.0,244.12,244.65,244.11,244.58,4493.0
2023-12-11 11:45:00,244.55,244.73,244.46,244.71,1612.0,244.55,244.73,244.46,244.71,1612.0
2023-12-11 11:50:00,244.62,244.83,244.34,244.71,5101.0,244.62,244.83,244.34,244.71,5101.0
2023-12-11 11:55:00,244.71,244.88,244.64,244.71,2216.0,244.71,244.88,244.64,244.71,2216.0
2023-12-11 12:00:00,244.69,244.77,244.0,244.11,12392.0,244.69,244.77,244.0,244.11,12392.0
2023-12-11 12:05:00,244.2,244.76,244.2,244.75,2050.0,244.2,244.76,244.2,244.75,2050.0
2023-12-11 12:10:00,244.61,244.68,244.32,244.32,3974.0,244.61,244.68,244.32,244.32,3974.0
2023-12-11 12:15:00,244.22,244.35,244.09,244.13,1924.0,244.22,244.35,244.09,244.13,1924.0
2023-12-11 12:20:00,244.21,244.7,244.18,244.4,8741.0,244.21,244.7,244.18,244.4,8741.0
2023-12-11 12:25:00,244.37,244.53,244.13,244.29,2666.0,244.37,244.53,244.13,244.29,2666.0
2023-12-11 12:30:00,244.38,244.5,244.13,244.35,5347.0,244.38,244.5,244.13,244.35,5347.0
2023-12-11 12:35:00,244.59,244.92,244.52,244.79,3525.0,244.59,244.92,244.52,244.79,3525.0
2023-12-11 12:40:00,244.94,245.38,244.89,245.38,2565.0,244.94,245.38,244.89,245.38,2565.0
2023-12-11 12:45:00,245.26,245.37,245.07,245.37,4133.0,245.26,245.37,245.07,245.37,4133.0
2023-12-11 12:50:00,245.45,245.59,245.15,245.15,5004.0,245.45,245.59,245.15,245.15,5004.0
2023-12-11 12:55:00,245.17,245.28,245.17,245.24,1700.0,245.17,245.28,245.17,245.24,1700.0
2023-12-11 13:00:00,245.23,245.32,244.85,245.12,5100.0,245.23,245.32,244.85,245.12,5100.0
2023-12-11 13:05:00,245.12,245.12,244.81,244.87,2800.0,245.12,245.12,244.81,244.87,2800.0
2023-12-11 13:10:00,244.88,245.01,244.87,244.89,2070.0,244.88,245.01,244.87,244.89,2070.0
2023-12-11 13:15:00,244.99,245.15,244.99,245.09,1246.0,244.99,245.15,244.99,245.09,1246.0
2023-12-11 13:20:00,245.03,245.28,245.0,245.11,5516.0,245.03,245.28,245.0,245.11,5516.0
2023-12-11 13:25:00,245.02,245.03,244.84,245.01,3550.0,245.02,245.03,244.84,245.01,3550.0
2023-12-11 13:30:00,244.98,244.98,244.81,244.85,3209.0,244.98,244.98,244.81,244.85,3209.0
2023-12-11 13:35:00,244.89,244.9,244.77,244.88,3107.0,244.89,244.9,244.77,244.88,3107.0
2023-12-11 13:40:00,244.89,244.98,244.86,244.92,2300.0,244.89,244.98,244.86,244.92,2300.0
2023-12-11 13:45:00,244.9,244.9,244.67,244.84,7663.0,244.9,244.9,244.67,244.84,7663.0
2023-12-11 13:50:00,244.84,245.16,244.79,245.16,4615.0,244.84,245.16,244.79,245.16,4615.0
2023-12-11 13:55:00,245.14,245.29,244.99,245.29,2784.0,245.14,245.29,244.99,245.29,2784.0
2023-12-11 14:00:00,245.33,245.37,245.21,245.31,4360.0,245.33,245.37,245.21,245.31,4360.0
2023-12-11 14:05:00,245.38,245.38,245.17,245.22,2619.0,245.38,245.38,245.17,245.22,2619.0
2023-12-11 14:10:00,245.25,245.25,244.9,245.07,4854.0,245.25,245.25,244.9,245.07,4854.0
2023-12-11 14:15:00,245.03,245.08,244.84,244.87,2009.0,245.03,245.08,244.84,244.87,2009.0
2023-12-11 14:20:00,244.96,245.01,244.85,244.95,4992.0,244.96,245.01,244.85,244.95,4992.0
2023-12-11 14:25:00,244.87,245.39,244.84,245.39,2534.0,244.87,245.39,244.84,245.39,2534.0
2023-12-11 14:30:00,245.39,245.52,245.16,245.16,6162.0,245.39,245.52,245.16,245.16,6162.0
2023-12-11 14:35:00,245.26,245.26,245.03,245.08,2846.0,245.26,245.26,245.03,245.08,2846.0
2023-12-11 14:40:00,245.14,245.35,245.06,245.18,3513.0,245.14,245.35,245.06,245.18,3513.0
2023-12-11 14:45:00,245.14,245.23,244.92,245.08,4684.0,245.14,245.23,244.92,245.08,4684.0
2023-12-11 14:50:00,245.14,245.36,245.1,245.14,2792.0,245.14,245.36,245.1,245.14,2792.0
2023-12-11 14:55:00,245.08,245.19,244.95,245.16,3687.0,245.08,245.19,244.95,245.16,3687.0
2023-12-11 15:00:00,245.17,245.25,244.9,245.25,3709.0,245.17,245.25,244.9,245.25,3709.0
2023-12-11 15:05:00,245.17,245.47,245.13,245.4,5968.0,245.17,245.47,245.13,245.4,5968.0
2023-12-11 15:10:00,245.4,245.42,245.22,245.42,3909.0,245.4,245.42,245.22,245.42,3909.0
2023-12-11 15:15:00,245.68,245.82,245.43,245.47,4077.0,245.68,245.82,245.43,245.47,4077.0
2023-12-11 15:20:00,245.4,245.86,245.39,245.86,3844.0,245.4,245.86,245.39,245.86,3844.0
2023-12-11 15:25:00,246.0,246.0,245.77,245.87,6705.0,246.0,246.0,245.77,245.87,6705.0
2023-12-11 15:30:00,246.0,246.23,245.83,246.23,10641.0,246.0,246.23,245.83,246.23,10641.0
2023-12-11 15:35:00,246.25,246.57,246.22,246.5,6871.0,246.25,246.57,246.22,246.5,6871.0
2023-12-11 15:40:00,246.47,246.87,246.4,246.77,10944.0,246.47,246.87,246.4,246.77,10944.0
2023-12-11 15:45:00,246.75,246.86,246.17,246.35,15533.0,246.75,246.86,246.17,246.35,15533.0
2023-12-11 15:50:00,246.22,246.32,245.85,246.19,25409.0,246.22,246.32,245.85,246.19,25409.0
2023-12-11 15:55:00,246.2,246.31,246.08,246.16,47714.0,246.2,246.31,246.08,246.16,47714.0
2023-12-12 09:30:00,247.55,248.0,244.48,244.5,10853.0,247.55,248.0,244.48,244.5,10853.0
2023-12-12 09:35:00,244.11,245.84,244.11,245.68,3039.0,244.11,245.84,244.11,245.68,3039.0
2023-12-12 09:40:00,245.78,246.57,245.28,245.28,2160.0,245.78,246.57,245.28,245.28,2160.0
2023-12-12 09:45:00,245.41,246.82,245.4,246.82,4832.0,245.41,246.82,245.4,246.82,4832.0
2023-12-12 09:50:00,246.97,247.08,246.74,247.04,3736.0,246.97,247.08,246.74,247.04,3736.0
2023-12-12 09:55:00,246.89,247.05,246.47,246.52,5853.0,246.89,247.05,246.47,246.52,5853.0
2023-12-12 10:00:00,246.61,246.83,246.1,246.37,4369.0,246.61,246.83,246.1,246.37,4369.0
2023-12-12 10:05:00,246.74,247.03,246.37,247.02,8827.0,246.74,247.03,246.37,247.02,8827.0
2023-12-12 10:10:00,247.03,247.06,246.71,246.9,3515.0,247.03,247.06,246.71,246.9,3515.0
2023-12-12 10:15:00,246.89,246.98,246.65,246.82,2400.0,246.89,246.98,246.65,246.82,2400.0
2023-12-12 10:20:00,246.82,247.18,246.82,247.01,2607.0,246.82,247.18,246.82,247.01,2607.0
2023-12-12 10:25:00,246.9,247.05,246.6,246.6,2408.0,246.9,247.05,246.6,246.6,2408.0
2023-12-12 10:30:00,246.48,247.11,246.48,246.78,7359.0,246.48,247.11,246.48,246.78,7359.0
2023-12-12 10:35:00,246.72,246.81,246.5,246.5,2206.0,246.72,246.81,246.5,246.5,2206.0
2023-12-12 10:40:00,246.58,246.73,246.4,246.69,2249.0,246.58,246.73,246.4,246.69,2249.0
2023-12-12 10:45:00,246.75,247.31,246.75,247.11,3487.0,246.75,247.31,246.75,247.11,3487.0
2023-12-12 10:50:00,247.1,247.1,246.6,246.61,4836.0,247.1,247.1,246.6,246.61,4836.0
2023-12-12 10:55:00,246.77,246.77,246.5,246.7,4851.0,246.77,246.77,246.5,246.7,4851.0
2023-12-12 11:00:00,246.71,246.77,246.49,246.76,1674.0,246.71,246.77,246.49,246.76,1674.0
2023-12-12 11:05:00,246.82,246.97,246.7,246.95,12557.0,246.82,246.97,246.7,246.95,12557.0
2023-12-12 11:10:00,246.9,247.33,246.85,247.19,3553.0,246.9,247.33,246.85,247.19,3553.0
2023-12-12 11:15:00,247.27,247.32,247.14,247.23,5127.0,247.27,247.32,247.14,247.23,5127.0
2023-12-12 11:20:00,247.16,247.45,247.14,247.45,5750.0,247.16,247.45,247.14,247.45,5750.0
2023-12-12 11:25:00,247.46,247.64,247.23,247.64,12721.0,247.46,247.64,247.23,247.64,12721.0
2023-12-12 11:30:00,247.68,247.85,247.45,247.46,6018.0,247.68,247.85,247.45,247.46,6018.0
2023-12-12 11:35:00,247.48,247.53,247.21,247.37,2155.0,247.48,247.53,247.21,247.37,2155.0
2023-12-12 11:40:00,247.31,247.46,247.16,247.42,3475.0,247.31,247.46,247.16,247.42,3475.0
2023-12-12 11:45:00,247.32,247.52,247.27,247.39,3362.0,247.32,247.52,247.27,247.39,3362.0
2023-12-12 11:50:00,247.3,247.6,247.3,247.5,1433.0,247.3,247.6,247.3,247.5,1433.0
2023-12-12 11:55:00,247.51,247.51,246.79,246.95,6218.0,247.51,247.51,246.79,246.95,6218.0
2023-12-12 12:00:00,247.12,247.17,246.88,247.17,2809.0,247.12,247.17,246.88,247.17,2809.0
2023-12-12 12:05:00,247.17,247.31,247.16,247.26,799.0,247.17,247.31,247.16,247.26,799.0
2023-12-12 12:10:00,247.19,247.45,247.18,247.39,2800.0,247.19,247.45,247.18,247.39,2800.0
2023-12-12 12:15:00,247.4,247.68,247.39,247.52,2995.0,247.4,247.68,247.39,247.52,2995.0
2023-12-12 12:20:00,247.51,247.74,247.4,247.73,1738.0,247.51,247.74,247.4,247.73,1738.0
2023-12-12 12:25:00,247.61,248.08,247.54,248.07,10728.0,247.61,248.08,247.54,248.07,10728.0
2023-12-12 12:30:00,248.05,248.19,248.0,248.19,800.0,248.05,248.19,248.0,248.19,800.0
2023-12-12 12:35:00,248.2,248.42,248.09,248.3,9118.0,248.2,248.42,248.09,248.3,9118.0
2023-12-12 12:40:00,248.39,248.62,248.24,248.61,7379.0,248.39,248.62,248.24,248.61,7379.0
2023-12-12 12:45:00,248.54,248.59,248.35,248.51,3900.0,248.54,248.59,248.35,248.51,3900.0
2023-12-12 12:50:00,248.48,248.58,248.24,248.29,5719.0,248.48,248.58,248.24,248.29,5719.0
2023-12-12 12:55:00,248.25,248.78,248.25,248.49,3341.0,248.25,248.78,248.25,248.49,3341.0
2023-12-12 13:00:00,248.49,248.89,248.48,248.89,2880.0,248.49,248.89,248.48,248.89,2880.0
2023-12-12 13:05:00,248.97,248.99,248.68,248.82,4068.0,248.97,248.99,248.68,248.82,4068.0
2023-12-12 13:10:00,248.76,249.29,248.76,249.29,3558.0,248.76,249.29,248.76,249.29,3558.0
2023-12-12 13:15:00,249.33,249.44,249.26,249.37,2324.0,249.33,249.44,249.26,249.37,2324.0
2023-12-12 13:20:00,249.41,249.61,249.27,249.52,4558.0,249.41,249.61,249.27,249.52,4558.0
2023-12-12 13:25:00,249.51,249.68,249.51,249.6,2880.0,249.51,249.68,249.51,249.6,2880.0
2023-12-12 13:30:00,249.6,249.68,249.55,249.65,4519.0,249.6,249.68,249.55,249.65,4519.0
2023-12-12 13:35:00,249.64,249.74,249.51,249.62,5628.0,249.64,249.74,249.51,249.62,5628.0
2023-12-12 13:40:00,249.6,249.81,249.58,249.8,2107.0,249.6,249.81,249.58,249.8,2107.0
2023-12-12 13:45:00,249.8,249.87,249.67,249.81,4715.0,249.8,249.87,249.67,249.81,4715.0
2023-12-12 13:50:00,249.84,249.9,249.53,249.57,12398.0,249.84,249.9,249.53,249.57,12398.0
2023-12-12 13:55:00,249.62,249.88,249.55,249.88,4307.0,249.62,249.88,249.55,249.88,4307.0
2023-12-12 14:00:00,249.94,250.17,249.62,249.63,6796.0,249.94,250.17,249.62,249.63,6796.0
2023-12-12 14:05:00,249.63,249.79,249.61,249.61,2636.0,249.63,249.79,249.61,249.61,2636.0
2023-12-12 14:10:00,249.61,249.8,249.58,249.76,2544.0,249.61,249.8,249.58,249.76,2544.0
2023-12-12 14:15:00,249.73,249.96,249.72,249.93,1415.0,249.73,249.96,249.72,249.93,1415.0
2023-12-12 14:20:00,249.94,250.25,249.93,250.19,5017.0,249.94,250.25,249.93,250.19,5017.0
2023-12-12 14:25:00,250.19,250.24,250.08,250.11,3690.0,250.19,250.24,250.08,250.11,3690.0
2023-12-12 14:30:00,250.16,250.26,250.0,250.05,7356.0,250.16,250.26,250.0,250.05,7356.0
2023-12-12 14:35:00,250.11,250.18,249.92,250.17,5830.0,250.11,250.18,249.92,250.17,5830.0
2023-12-12 14:40:00,250.17,250.28,249.95,250.2,5053.0,250.17,250.28,249.95,250.2,5053.0
2023-12-12 14:45:00,250.29,250.76,250.28,250.6,13085.0,250.29,250.76,250.28,250.6,13085.0
2023-12-12 14:50:00,250.61,250.86,250.5,250.86,4358.0,250.61,250.86,250.5,250.86,4358.0
2023-12-12 14:55:00,250.89,250.89,250.66,250.69,5243.0,250.89,250.89,250.66,250.69,5243.0
2023-12-12 15:00:00,250.75,250.75,250.48,250.54,2016.0,250.75,250.75,250.48,250.54,2016.0
2023-12-12 15:05:00,250.58,250.8,250.19,250.57,6642.0,250.58,250.8,250.19,250.57,6642.0
2023-12-12 15:10:00,250.65,250.8,250.52,250.64,7754.0,250.65,250.8,250.52,250.64,7754.0
2023-12-12 15:15:00,250.64,250.85,250.63,250.76,8011.0,250.64,250.85,250.63,250.76,8011.0
2023-12-12 15:20:00,250.83,250.83,250.57,250.65,5704.0,250.83,250.83,250.57,250.65,5704.0
2023-12-12 15:25:00,250.57,250.63,250.5,250.62,5934.0,250.57,250.63,250.5,250.62,5934.0
2023-12-12 15:30:00,250.66,250.67,250.1,250.11,7268.0,250.66,250.67,250.1,250.11,7268.0
2023-12-12 15:35:00,250.09,250.15,249.84,249.84,6194.0,250.09,250.15,249.84,249.84,6194.0
2023-12-12 15:40:00,249.84,249.85,249.39,249.46,10513.0,249.84,249.85,249.39,249.46,10513.0
2023-12-12 15:45:00,249.47,249.61,249.23,249.23,14205.0,249.47,249.61,249.23,249.23,14205.0
2023-12-12 15:50:00,249.24,249.3,248.58,248.91,23935.0,249.24,249.3,248.58,248.91,23935.0
2023-12-12 15:55:00,249.04,249.33,249.0,249.0,53550.0,249.04,249.33,249.0,249.0,53550.0
2023-12-13 09:30:00,249.27,250.85,249.27,249.91,9338.0,249.27,250.85,249.27,249.91,9338.0
2023-12-13 09:35:00,250.18,250.52,249.88,250.14,2345.0,250.18,250.52,249.88,250.14,2345.0
2023-12-13 09:40:00,249.93,250.18,248.76,248.76,5060.0,249.93,250.18,248.76,248.76,5060.0
2023-12-13 09:45:00,248.83,250.12,248.83,250.12,3251.0,248.83,250.12,248.83,250.12,3251.0
2023-12-13 09:50:00,250.01,250.3,250.01,250.29,1596.0,250.01,250.3,250.01,250.29,1596.0
2023-12-13 09:55:00,250.47,250.53,250.13,250.17,3109.0,250.47,250.53,250.13,250.17,3109.0
2023-12-13 10:00:00,250.12,251.11,249.99,251.11,3872.0,250.12,251.11,249.99,251.11,3872.0
2023-12-13 10:05:00,251.18,251.18,250.93,251.11,4246.0,251.18,251.18,250.93,251.11,4246.0
2023-12-13 10:10:00,250.98,251.03,250.5,250.67,5214.0,250.98,251.03,250.5,250.67,5214.0
2023-12-13 10:15:00,250.62,250.76,250.52,250.52,5391.0,250.62,250.76,250.52,250.52,5391.0
2023-12-13 10:20:00,250.64,250.78,250.5,250.74,4456.0,250.64,250.78,250.5,250.74,4456.0
2023-12-13 10:25:00,250.82,251.73,250.82,251.73,5820.0,250.82,251.73,250.82,251.73,5820.0
2023-12-13 10:30:00,251.66,251.7,251.08,251.47,6369.0,251.66,251.7,251.08,251.47,6369.0
2023-12-13 10:35:00,251.58,252.25,251.58,252.22,2855.0,251.58,252.25,251.58,252.22,2855.0
2023-12-13 10:40:00,252.25,252.72,252.24,252.72,11153.0,252.25,252.72,252.24,252.72,11153.0
2023-12-13 10:45:00,252.8,253.14,252.8,253.14,2946.0,252.8,253.14,252.8,253.14,2946.0
2023-12-13 10:50:00,253.14,253.41,253.14,253.28,7618.0,253.14,253.41,253.14,253.28,7618.0
2023-12-13 10:55:00,253.22,253.49,253.22,253.42,1450.0,253.22,253.49,253.22,253.42,1450.0
2023-12-13 11:00:00,253.49,253.77,253.47,253.77,4384.0,253.49,253.77,253.47,253.77,4384.0
2023-12-13 11:05:00,253.72,253.85,253.45,253.51,7181.0,253.72,253.85,253.45,253.51,7181.0
2023-12-13 11:10:00,253.45,253.61,253.16,253.25,7591.0,253.45,253.61,253.16,253.25,7591.0
2023-12-13 11:15:00,253.14,253.14,252.45,252.51,4808.0,253.14,253.14,252.45,252.51,4808.0
2023-12-13 11:20:00,252.61,252.69,252.54,252.63,3631.0,252.61,252.69,252.54,252.63,3631.0
2023-12-13 11:25:00,252.67,252.67,252.48,252.58,1589.0,252.67,252.67,252.48,252.58,1589.0
2023-12-13 11:30:00,252.58,252.6,252.02,252.02,5952.0,252.58,252.6,252.02,252.02,5952.0
2023-12-13 11:35:00,252.03,252.04,251.68,251.71,7153.0,252.03,252.04,251.68,251.71,7153.0
2023-12-13 11:40:00,251.7,251.82,251.54,251.54,1240.0,251.7,251.82,251.54,251.54,1240.0
2023-12-13 11:45:00,251.63,251.79,251.51,251.57,3928.0,251.63,251.79,251.51,251.57,3928.0
2023-12-13 11:50:00,251.67,251.8,251.58,251.72,2200.0,251.67,251.8,251.58,251.72,2200.0
2023-12-13 11:55:00,251.72,251.72,251.56,251.63,2008.0,251.72,251.72,251.56,251.63,2008.0
2023-12-13 12:00:00,251.67,251.67,251.04,251.09,4511.0,251.67,251.67,251.04,251.09,4511.0
2023-12-13 12:05:00,251.06,251.28,251.05,251.26,2542.0,251.06,251.28,251.05,251.26,2542.0
2023-12-13 12:10:00,251.26,251.26,251.08,251.14,1512.0,251.26,251.26,251.08,251.14,1512.0
2023-12-13 12:15:00,251.34,251.71,251.34,251.67,2674.0,251.34,251.71,251.34,251.67,2674.0
2023-12-13 12:20:00,251.56,251.87,251.56,251.8,2451.0,251.56,251.87,251.56,251.8,2451.0
2023-12-13 12:25:00,251.81,251.97,251.64,251.64,2974.0,251.81,251.97,251.64,251.64,2974.0
2023-12-13 12:30:00,251.48,251.76,251.27,251.65,2200.0,251.48,251.76,251.27,251.65,2200.0
2023-12-13 12:35:00,251.72,251.8,251.7,251.7,508.0,251.72,251.8,251.7,251.7,508.0
2023-12-13 12:40:00,251.74,252.02,251.68,252.02,2529.0,251.74,252.02,251.68,252.02,2529.0
2023-12-13 12:45:00,251.88,251.96,251.84,251.87,1913.0,251.88,251.96,251.84,251.87,1913.0
2023-12-13 12:50:00,251.87,251.93,251.78,251.84,1100.0,251.87,251.93,251.78,251.84,1100.0
2023-12-13 12:55:00,251.83,251.94,251.81,251.9,1391.0,251.83,251.94,251.81,251.9,1391.0
2023-12-13 13:00:00,251.88,251.88,251.84,251.84,500.0,251.88,251.88,251.84,251.84,500.0
2023-12-13 13:05:00,251.76,252.08,251.46,252.08,7343.0,251.76,252.08,251.46,252.08,7343.0
2023-12-13 13:10:00,251.92,252.16,251.92,252.08,4313.0,251.92,252.16,251.92,252.08,4313.0
2023-12-13 13:15:00,252.13,252.42,252.07,252.42,2500.0,252.13,252.42,252.07,252.42,2500.0
2023-12-13 13:20:00,252.4,252.52,252.34,252.41,4764.0,252.4,252.52,252.34,252.41,4764.0
2023-12-13 13:25:00,252.39,252.39,252.12,252.12,2431.0,252.39,252.39,252.12,252.12,2431.0
2023-12-13 13:30:00,252.11,252.4,251.99,252.36,18500.0,252.11,252.4,251.99,252.36,18500.0
2023-12-13 13:35:00,252.14,252.4,251.98,252.4,3600.0,252.14,252.4,251.98,252.4,3600.0
2023-12-13 13:40:00,252.26,252.26,251.85,252.05,9051.0,252.26,252.26,251.85,252.05,9051.0
2023-12-13 13:45:00,251.92,251.92,251.67,251.67,944.0,251.92,251.92,251.67,251.67,944.0
2023-12-13 13:50:00,251.7,252.05,251.69,251.99,4051.0,251.7,252.05,251.69,251.99,4051.0
2023-12-13 13:55:00,252.08,252.09,251.91,251.96,1637.0,252.08,252.09,251.91,251.96,1637.0
2023-12-13 14:00:00,252.07,252.92,252.07,252.68,7459.0,252.07,252.92,252.07,252.68,7459.0
2023-12-13 14:05:00,252.82,253.18,252.79,253.07,2400.0,252.82,253.18,252.79,253.07,2400.0
2023-12-13 14:10:00,253.08,253.46,253.08,253.46,2523.0,253.08,253.46,253.08,253.46,2523.0
2023-12-13 14:15:00,253.53,253.6,253.18,253.2,4938.0,253.53,253.6,253.18,253.2,4938.0
2023-12-13 14:20:00,253.15,253.38,252.97,253.22,3768.0,253.15,253.38,252.97,253.22,3768.0
2023-12-13 14:25:00,253.19,253.19,252.99,253.09,3736.0,253.19,253.19,252.99,253.09,3736.0
2023-12-13 14:30:00,253.2,253.46,253.08,253.46,3424.0,253.2,253.46,253.08,253.46,3424.0
2023-12-13 14:35:00,253.48,253.58,253.32,253.56,4984.0,253.48,253.58,253.32,253.56,4984.0
2023-12-13 14:40:00,253.5,253.64,253.22,253.52,8283.0,253.5,253.64,253.22,253.52,8283.0
2023-12-13 14:45:00,253.29,253.62,253.29,253.3,7029.0,253.29,253.62,253.29,253.3,7029.0
2023-12-13 14:50:00,253.29,253.8,253.21,253.6,5131.0,253.29,253.8,253.21,253.6,5131.0
2023-12-13 14:55:00,253.75,254.29,253.75,254.1,1800.0,253.75,254.29,253.75,254.1,1800.0
2023-12-13 15:00:00,254.19,254.48,254.06,254.41,5038.0,254.19,254.48,254.06,254.41,5038.0
2023-12-13 15:05:00,254.48,254.67,254.33,254.34,4301.0,254.48,254.67,254.33,254.34,4301.0
2023-12-13 15:10:00,254.41,254.41,253.83,254.13,5373.0,254.41,254.41,253.83,254.13,5373.0
2023-12-13 15:15:00,254.13,254.46,253.96,253.96,7064.0,254.13,254.46,253.96,253.96,7064.0
2023-12-13 15:20:00,253.91,254.17,253.87,254.0,3505.0,253.91,254.17,253.87,254.0,3505.0
2023-12-13 15:25:00,254.01,254.11,253.83,253.94,6380.0,254.01,254.11,253.83,253.94,6380.0
2023-12-13 15:30:00,254.13,254.35,254.01,254.08,7162.0,254.13,254.35,254.01,254.08,7162.0
2023-12-13 15:35:00,254.17,254.71,254.17,254.66,7619.0,254.17,254.71,254.17,254.66,7619.0
2023-12-13 15:40:00,254.69,254.78,254.51,254.51,7486.0,254.69,254.78,254.51,254.51,7486.0
2023-12-13 15:45:00,254.61,254.61,254.28,254.59,10671.0,254.61,254.61,254.28,254.59,10671.0
2023-12-13 15:50:00,254.68,255.5,254.68,255.29,20147.0,254.68,255.5,254.68,255.29,20147.0
2023-12-13 15:55:00,255.23,255.69,254.95,255.69,79032.0,255.23,255.69,254.95,255.69,79032.0
2023-12-14 09:30:00,257.0,258.82,256.45,258.46,21070.0,257.0,258.82,256.45,258.46,21070.0
2023-12-14 09:35:00,258.53,259.25,258.32,258.78,7950.0,258.53,259.25,258.32,258.78,7950.0
2023-12-14 09:40:00,258.89,260.38,258.89,260.31,32040.0,258.89,260.38,258.89,260.31,32040.0
2023-12-14 09:45:00,260.49,261.44,260.49,261.25,13726.0,260.49,261.44,260.49,261.25,13726.0
2023-12-14 09:50:00,261.23,261.36,260.29,260.69,23870.0,261.23,261.36,260.29,260.69,23870.0
2023-12-14 09:55:00,260.49,261.04,260.49,260.92,8038.0,260.49,261.04,260.49,260.92,8038.0
2023-12-14 10:00:00,260.97,261.46,260.15,260.36,53912.0,260.97,261.46,260.15,260.36,53912.0
2023-12-14 10:05:00,260.19,260.2,259.18,259.48,12961.0,260.19,260.2,259.18,259.48,12961.0
2023-12-14 10:10:00,259.36,259.63,258.31,258.65,6875.0,259.36,259.63,258.31,258.65,6875.0
2023-12-14 10:15:00,258.56,258.96,258.33,258.68,11871.0,258.56,258.96,258.33,258.68,11871.0
2023-12-14 10:20:00,258.63,258.64,257.98,258.46,5210.0,258.63,258.64,257.98,258.46,5210.0
2023-12-14 10:25:00,258.28,258.74,258.27,258.36,5221.0,258.28,258.74,258.27,258.36,5221.0
2023-12-14 10:30:00,258.43,258.53,257.76,257.98,7986.0,258.43,258.53,257.76,257.98,7986.0
2023-12-14 10:35:00,258.0,258.02,257.03,257.58,6007.0,258.0,258.02,257.03,257.58,6007.0
2023-12-14 10:40:00,257.52,257.7,257.25,257.37,5750.0,257.52,257.7,257.25,257.37,5750.0
2023-12-14 10:45:00,257.48,257.85,257.46,257.85,5169.0,257.48,257.85,257.46,257.85,5169.0
2023-12-14 10:50:00,257.95,258.45,257.87,258.17,8078.0,257.95,258.45,257.87,258.17,8078.0
2023-12-14 10:55:00,258.12,258.46,257.96,257.96,10733.0,258.12,258.46,257.96,257.96,10733.0
2023-12-14 11:00:00,257.82,257.93,257.58,257.76,9686.0,257.82,257.93,257.58,257.76,9686.0
2023-12-14 11:05:00,257.78,258.24,257.65,257.99,7285.0,257.78,258.24,257.65,257.99,7285.0
2023-12-14 11:10:00,258.02,258.14,257.44,257.61,6792.0,258.02,258.14,257.44,257.61,6792.0
2023-12-14 11:15:00,257.61,257.69,257.25,257.59,4000.0,257.61,257.69,257.25,257.59,4000.0
2023-12-14 11:20:00,257.58,257.58,257.09,257.16,4850.0,257.58,257.58,257.09,257.16,4850.0
2023-12-14 11:25:00,257.15,257.57,257.15,257.47,7490.0,257.15,257.57,257.15,257.47,7490.0
2023-12-14 11:30:00,257.43,257.86,257.23,257.84,7759.0,257.43,257.86,257.23,257.84,7759.0
2023-12-14 11:35:00,257.77,257.86,257.59,257.86,3593.0,257.77,257.86,257.59,257.86,3593.0
2023-12-14 11:40:00,257.82,258.77,257.74,258.74,10854.0,257.82,258.77,257.74,258.74,10854.0
2023-12-14 11:45:00,258.75,258.85,258.29,258.35,11723.0,258.75,258.85,258.29,258.35,11723.0
2023-12-14 11:50:00,258.2,258.58,258.2,258.29,6859.0,258.2,258.58,258.2,258.29,6859.0
2023-12-14 11:55:00,258.2,258.85,258.2,258.57,8161.0,258.2,258.85,258.2,258.57,8161.0
2023-12-14 12:00:00,258.57,258.81,258.28,258.51,8049.0,258.57,258.81,258.28,258.51,8049.0
2023-12-14 12:05:00,258.47,258.68,258.18,258.35,5470.0,258.47,258.68,258.18,258.35,5470.0
2023-12-14 12:10:00,258.27,258.45,258.11,258.31,6304.0,258.27,258.45,258.11,258.31,6304.0
2023-12-14 12:15:00,258.22,258.53,258.14,258.53,8468.0,258.22,258.53,258.14,258.53,8468.0
2023-12-14 12:20:00,258.61,258.61,258.36,258.38,7644.0,258.61,258.61,258.36,258.38,7644.0
2023-12-14 12:25:00,258.26,258.42,258.02,258.25,4901.0,258.26,258.42,258.02,258.25,4901.0
2023-12-14 12:30:00,258.17,258.21,257.92,258.01,5403.0,258.17,258.21,257.92,258.01,5403.0
2023-12-14 12:35:00,257.97,257.98,257.73,257.86,3504.0,257.97,257.98,257.73,257.86,3504.0
2023-12-14 12:40:00,257.69,257.88,257.69,257.8,3729.0,257.69,257.88,257.69,257.8,3729.0
2023-12-14 12:45:00,257.76,258.05,257.76,257.99,3912.0,257.76,258.05,257.76,257.99,3912.0
2023-12-14 12:50:00,257.97,258.08,257.73,257.75,12234.0,257.97,258.08,257.73,257.75,12234.0
2023-12-14 12:55:00,257.74,257.75,257.16,257.28,7591.0,257.74,257.75,257.16,257.28,7591.0
2023-12-14 13:00:00,257.24,257.44,256.96,256.96,6600.0,257.24,257.44,256.96,256.96,6600.0
2023-12-14 13:05:00,257.08,257.26,256.77,256.77,5144.0,257.08,257.26,256.77,256.77,5144.0
2023-12-14 13:10:00,256.86,256.92,256.68,256.76,2866.0,256.86,256.92,256.68,256.76,2866.0
2023-12-14 13:15:00,256.68,256.82,256.48,256.59,4681.0,256.68,256.82,256.48,256.59,4681.0
2023-12-14 13:20:00,256.64,256.67,256.43,256.51,3200.0,256.64,256.67,256.43,256.51,3200.0
2023-12-14 13:25:00,256.51,256.52,256.15,256.16,3754.0,256.51,256.52,256.15,256.16,3754.0
2023-12-14 13:30:00,256.27,256.27,256.07,256.13,2800.0,256.27,256.27,256.07,256.13,2800.0
2023-12-14 13:35:00,256.16,256.21,256.03,256.12,4384.0,256.16,256.21,256.03,256.12,4384.0
2023-12-14 13:40:00,256.07,256.15,255.94,256.0,5864.0,256.07,256.15,255.94,256.0,5864.0
2023-12-14 13:45:00,256.0,256.15,255.95,256.12,5651.0,256.0,256.15,255.95,256.12,5651.0
2023-12-14 13:50:00,256.02,256.05,255.46,255.52,13010.0,256.02,256.05,255.46,255.52,13010.0
2023-12-14 13:55:00,255.67,255.94,255.48,255.75,8485.0,255.67,255.94,255.48,255.75,8485.0
2023-12-14 14:00:00,255.66,255.74,255.49,255.61,4399.0,255.66,255.74,255.49,255.61,4399.0
2023-12-14 14:05:00,255.63,255.63,255.25,255.32,5512.0,255.63,255.63,255.25,255.32,5512.0
2023-12-14 14:10:00,255.35,255.59,255.16,255.38,1900.0,255.35,255.59,255.16,255.38,1900.0
2023-12-14 14:15:00,255.35,255.54,255.24,255.49,7303.0,255.35,255.54,255.24,255.49,7303.0
2023-12-14 14:20:00,255.5,255.5,255.3,255.36,2389.0,255.5,255.5,255.3,255.36,2389.0
2023-12-14 14:25:00,255.35,255.49,255.31,255.42,2000.0,255.35,255.49,255.31,255.42,2000.0
2023-12-14 14:30:00,255.38,255.67,255.38,255.47,3845.0,255.38,255.67,255.38,255.47,3845.0
2023-12-14 14:35:00,255.43,255.5,255.18,255.18,2480.0,255.43,255.5,255.18,255.18,2480.0
2023-12-14 14:40:00,255.25,255.28,255.09,255.09,1900.0,255.25,255.28,255.09,255.09,1900.0
2023-12-14 14:45:00,255.2,255.3,255.02,255.13,4016.0,255.2,255.3,255.02,255.13,4016.0
2023-12-14 14:50:00,255.09,255.11,254.76,254.9,5293.0,255.09,255.11,254.76,254.9,5293.0
2023-12-14 14:55:00,254.96,255.38,254.92,255.37,5341.0,254.96,255.38,254.92,255.37,5341.0
2023-12-14 15:00:00,255.37,255.51,255.31,255.51,5618.0,255.37,255.51,255.31,255.51,5618.0
2023-12-14 15:05:00,255.51,255.51,255.26,255.43,4330.0,255.51,255.51,255.26,255.43,4330.0
2023-12-14 15:10:00,255.48,255.66,255.37,255.57,4824.0,255.48,255.66,255.37,255.57,4824.0
2023-12-14 15:15:00,255.54,255.82,255.4,255.82,8896.0,255.54,255.82,255.4,255.82,8896.0
2023-12-14 15:20:00,255.85,255.96,255.66,255.94,5124.0,255.85,255.96,255.66,255.94,5124.0
2023-12-14 15:25:00,255.96,256.15,255.92,256.0,4621.0,255.96,256.15,255.92,256.0,4621.0
2023-12-14 15:30:00,256.01,256.61,256.01,256.61,7914.0,256.01,256.61,256.01,256.61,7914.0
2023-12-14 15:35:00,256.6,256.75,256.35,256.35,5730.0,256.6,256.75,256.35,256.35,5730.0
2023-12-14 15:40:00,256.39,256.42,256.17,256.3,5891.0,256.39,256.42,256.17,256.3,5891.0
2023-12-14 15:45:00,256.29,256.63,256.26,256.49,9041.0,256.29,256.63,256.26,256.49,9041.0
2023-12-14 15:50:00,256.54,257.28,256.54,256.88,19818.0,256.54,257.28,256.54,256.88,19818.0
2023-12-14 15:55:00,256.69,256.95,256.4,256.58,57357.0,256.69,256.95,256.4,256.58,57357.0
2023-12-15 09:30:00,257.78,259.86,257.28,258.79,235709.0,257.78,259.86,257.28,258.79,235709.0
2023-12-15 09:35:00,258.52,258.53,256.68,257.26,10761.0,258.52,258.53,256.68,257.26,10761.0
2023-12-15 09:40:00,257.29,257.71,256.66,256.82,73981.0,257.29,257.71,256.66,256.82,73981.0
2023-12-15 09:45:00,256.61,257.65,256.0,256.05,22302.0,256.61,257.65,256.0,256.05,22302.0
2023-12-15 09:50:00,256.06,256.08,253.35,253.59,17971.0,256.06,256.08,253.35,253.59,17971.0
2023-12-15 09:55:00,253.15,253.42,251.0,251.33,21922.0,253.15,253.42,251.0,251.33,21922.0
2023-12-15 10:00:00,251.42,251.94,250.39,250.71,18024.0,251.42,251.94,250.39,250.71,18024.0
2023-12-15 10:05:00,250.87,251.0,249.98,250.03,14328.0,250.87,251.0,249.98,250.03,14328.0
2023-12-15 10:10:00,250.22,250.47,249.58,249.91,10309.0,250.22,250.47,249.58,249.91,10309.0
2023-12-15 10:15:00,250.01,250.25,249.62,250.03,11320.0,250.01,250.25,249.62,250.03,11320.0
2023-12-15 10:20:00,250.19,250.36,249.91,249.96,12299.0,250.19,250.36,249.91,249.96,12299.0
2023-12-15 10:25:00,250.04,250.11,249.73,249.92,10980.0,250.04,250.11,249.73,249.92,10980.0
2023-12-15 10:30:00,249.79,250.02,249.11,249.96,18454.0,249.79,250.02,249.11,249.96,18454.0
2023-12-15 10:35:00,249.69,250.01,249.45,249.94,3236.0,249.69,250.01,249.45,249.94,3236.0
2023-12-15 10:40:00,249.84,250.05,249.67,250.04,5732.0,249.84,250.05,249.67,250.04,5732.0
2023-12-15 10:45:00,249.91,250.51,249.7,250.45,7946.0,249.91,250.51,249.7,250.45,7946.0
2023-12-15 10:50:00,250.45,250.57,250.19,250.4,3697.0,250.45,250.57,250.19,250.4,3697.0
2023-12-15 10:55:00,250.4,250.8,250.14,250.44,10298.0,250.4,250.8,250.14,250.44,10298.0
2023-12-15 11:00:00,250.55,251.59,250.54,251.27,7877.0,250.55,251.59,250.54,251.27,7877.0
2023-12-15 11:05:00,251.34,251.4,250.7,250.73,6074.0,251.34,251.4,250.7,250.73,6074.0
2023-12-15 11:10:00,250.71,251.16,250.7,250.84,3009.0,250.71,251.16,250.7,250.84,3009.0
2023-12-15 11:15:00,250.97,251.06,250.64,250.64,3997.0,250.97,251.06,250.64,250.64,3997.0
2023-12-15 11:20:00,250.65,250.91,250.5,250.61,5293.0,250.65,250.91,250.5,250.61,5293.0
2023-12-15 11:25:00,250.53,250.83,250.47,250.67,2796.0,250.53,250.83,250.47,250.67,2796.0
2023-12-15 11:30:00,250.62,250.92,250.62,250.79,6768.0,250.62,250.92,250.62,250.79,6768.0
2023-12-15 11:35:00,250.83,250.92,250.48,250.48,8821.0,250.83,250.92,250.48,250.48,8821.0
2023-12-15 11:40:00,250.55,250.66,250.29,250.29,3622.0,250.55,250.66,250.29,250.29,3622.0
2023-12-15 11:45:00,250.23,250.41,250.01,250.38,3885.0,250.23,250.41,250.01,250.38,3885.0
2023-12-15 11:50:00,250.37,250.52,250.16,250.52,5471.0,250.37,250.52,250.16,250.52,5471.0
2023-12-15 11:55:00,250.57,250.62,250.17,250.23,3091.0,250.57,250.62,250.17,250.23,3091.0
2023-12-15 12:00:00,250.35,250.5,250.23,250.23,3250.0,250.35,250.5,250.23,250.23,3250.0
2023-12-15 12:05:00,250.1,250.12,249.75,249.75,2019.0,250.1,250.12,249.75,249.75,2019.0
2023-12-15 12:10:00,249.84,249.96,249.51,249.51,2800.0,249.84,249.96,249.51,249.51,2800.0
2023-12-15 12:15:00,249.53,249.71,249.5,249.52,2839.0,249.53,249.71,249.5,249.52,2839.0
2023-12-15 12:20:00,249.59,249.61,249.34,249.6,6039.0,249.59,249.61,249.34,249.6,6039.0
2023-12-15 12:25:00,249.71,249.71,249.27,249.4,5731.0,249.71,249.71,249.27,249.4,5731.0
2023-12-15 12:30:00,249.4,249.53,249.23,249.23,8091.0,249.4,249.53,249.23,249.23,8091.0
2023-12-15 12:35:00,249.18,249.22,248.84,249.06,6367.0,249.18,249.22,248.84,249.06,6367.0
2023-12-15 12:40:00,248.98,249.21,248.98,249.17,3722.0,248.98,249.21,248.98,249.17,3722.0
2023-12-15 12:45:00,249.16,249.32,249.04,249.12,6147.0,249.16,249.32,249.04,249.12,6147.0
2023-12-15 12:50:00,249.13,249.17,248.93,248.99,2491.0,249.13,249.17,248.93,248.99,2491.0
2023-12-15 12:55:00,248.9,248.98,248.17,248.31,37046.0,248.9,248.98,248.17,248.31,37046.0
2023-12-15 13:00:00,248.22,248.9,248.21,248.87,11635.0,248.22,248.9,248.21,248.87,11635.0
2023-12-15 13:05:00,248.87,248.88,248.55,248.63,5886.0,248.87,248.88,248.55,248.63,5886.0
2023-12-15 13:10:00,248.52,248.62,248.36,248.47,3160.0,248.52,248.62,248.36,248.47,3160.0
2023-12-15 13:15:00,248.45,248.5,248.3,248.31,3948.0,248.45,248.5,248.3,248.31,3948.0
2023-12-15 13:20:00,248.32,248.75,248.32,248.71,8903.0,248.32,248.75,248.32,248.71,8903.0
2023-12-15 13:25:00,248.71,248.77,248.52,248.64,7133.0,248.71,248.77,248.52,248.64,7133.0
2023-12-15 13:30:00,248.72,249.08,248.65,248.98,7610.0,248.72,249.08,248.65,248.98,7610.0
2023-12-15 13:35:00,248.98,249.22,248.88,249.09,8078.0,248.98,249.22,248.88,249.09,8078.0
2023-12-15 13:40:00,249.09,249.09,248.77,248.77,7540.0,249.09,249.09,248.77,248.77,7540.0
2023-12-15 13:45:00,248.86,249.4,248.73,249.32,6741.0,248.86,249.4,248.73,249.32,6741.0
2023-12-15 13:50:00,249.32,249.9,249.32,249.66,3182.0,249.32,249.9,249.32,249.66,3182.0
2023-12-15 13:55:00,249.75,249.77,249.36,249.36,4112.0,249.75,249.77,249.36,249.36,4112.0
2023-12-15 14:00:00,249.35,249.38,248.7,248.7,5707.0,249.35,249.38,248.7,248.7,5707.0
2023-12-15 14:05:00,248.75,248.81,248.4,248.5,3798.0,248.75,248.81,248.4,248.5,3798.0
2023-12-15 14:10:00,248.39,248.94,248.39,248.7,6968.0,248.39,248.94,248.39,248.7,6968.0
2023-12-15 14:15:00,248.71,249.1,248.7,249.01,6459.0,248.71,249.1,248.7,249.01,6459.0
2023-12-15 14:20:00,248.89,249.12,248.84,248.94,4536.0,248.89,249.12,248.84,248.94,4536.0
2023-12-15 14:25:00,248.92,248.93,248.75,248.75,3022.0,248.92,248.93,248.75,248.75,3022.0
2023-12-15 14:30:00,248.75,249.45,248.7,249.39,4652.0,248.75,249.45,248.7,249.39,4652.0
2023-12-15 14:35:00,249.45,249.55,249.42,249.53,8380.0,249.45,249.55,249.42,249.53,8380.0
2023-12-15 14:40:00,249.54,249.92,249.53,249.85,3734.0,249.54,249.92,249.53,249.85,3734.0
2023-12-15 14:45:00,249.85,250.14,249.65,249.65,9193.0,249.85,250.14,249.65,249.65,9193.0
2023-12-15 14:50:00,249.74,249.94,249.67,249.71,5186.0,249.74,249.94,249.67,249.71,5186.0
2023-12-15 14:55:00,249.77,249.77,249.47,249.72,4594.0,249.77,249.77,249.47,249.72,4594.0
2023-12-15 15:00:00,249.72,249.96,249.68,249.8,7544.0,249.72,249.96,249.68,249.8,7544.0
2023-12-15 15:05:00,249.84,249.84,249.41,249.41,2791.0,249.84,249.84,249.41,249.41,2791.0
2023-12-15 15:10:00,249.49,249.66,249.28,249.6,4603.0,249.49,249.66,249.28,249.6,4603.0
2023-12-15 15:15:00,249.55,249.56,249.41,249.42,3252.0,249.55,249.56,249.41,249.42,3252.0
2023-12-15 15:20:00,249.46,249.72,249.4,249.72,6554.0,249.46,249.72,249.4,249.72,6554.0
2023-12-15 15:25:00,249.72,249.97,249.62,249.85,10208.0,249.72,249.97,249.62,249.85,10208.0
2023-12-15 15:30:00,249.91,249.96,249.42,249.47,8133.0,249.91,249.96,249.42,249.47,8133.0
2023-12-15 15:35:00,249.46,249.47,249.09,249.15,8239.0,249.46,249.47,249.09,249.15,8239.0
2023-12-15 15:40:00,249.15,249.32,248.99,249.22,14485.0,249.15,249.32,248.99,249.22,14485.0
2023-12-15 15:45:00,249.25,249.54,249.24,249.48,18142.0,249.25,249.54,249.24,249.48,18142.0
2023-12-15 15:50:00,249.53,249.91,248.47,248.55,61107.0,249.53,249.91,248.47,248.55,61107.0
2023-12-15 15:55:00,248.52,248.56,248.01,248.17,133277.0,248.52,248.56,248.01,248.17,133277.0
2023-12-18 09:30:00,249.7,249.93,247.04,249.93,22794.0,249.7,249.93,247.04,249.93,22794.0
2023-12-18 09:35:00,250.09,251.43,249.63,251.25,6145.0,250.09,251.43,249.63,251.25,6145.0
2023-12-18 09:40:00,251.25,251.27,249.66,250.13,7148.0,251.25,251.27,249.66,250.13,7148.0
2023-12-18 09:45:00,250.13,250.74,250.06,250.49,11610.0,250.13,250.74,250.06,250.49,11610.0
2023-12-18 09:50:00,250.44,250.44,249.87,250.23,3477.0,250.44,250.44,249.87,250.23,3477.0
2023-12-18 09:55:00,250.24,251.01,250.13,250.13,6565.0,250.24,251.01,250.13,250.13,6565.0
2023-12-18 10:00:00,250.15,250.27,249.68,249.74,2572.0,250.15,250.27,249.68,249.74,2572.0
2023-12-18 10:05:00,250.03,250.26,249.65,250.08,4532.0,250.03,250.26,249.65,250.08,4532.0
2023-12-18 10:10:00,249.7,249.85,249.2,249.24,6637.0,249.7,249.85,249.2,249.24,6637.0
2023-12-18 10:15:00,249.07,249.08,248.47,248.47,3320.0,249.07,249.08,248.47,248.47,3320.0
2023-12-18 10:20:00,248.55,249.58,248.48,249.58,5355.0,248.55,249.58,248.48,249.58,5355.0
2023-12-18 10:25:00,249.56,250.15,249.47,249.52,11800.0,249.56,250.15,249.47,249.52,11800.0
2023-12-18 10:30:00,249.64,249.9,249.41,249.84,3464.0,249.64,249.9,249.41,249.84,3464.0
2023-12-18 10:35:00,249.85,249.93,249.29,249.49,2844.0,249.85,249.93,249.29,249.49,2844.0
2023-12-18 10:40:00,249.36,249.76,249.12,249.76,2200.0,249.36,249.76,249.12,249.76,2200.0
2023-12-18 10:45:00,249.66,249.7,249.2,249.3,2885.0,249.66,249.7,249.2,249.3,2885.0
2023-12-18 10:50:00,249.14,249.21,248.96,249.21,1535.0,249.14,249.21,248.96,249.21,1535.0
2023-12-18 10:55:00,249.22,249.65,249.22,249.48,3913.0,249.22,249.65,249.22,249.48,3913.0
2023-12-18 11:00:00,249.69,249.7,249.24,249.46,2400.0,249.69,249.7,249.24,249.46,2400.0
2023-12-18 11:05:00,249.61,249.61,249.24,249.47,8281.0,249.61,249.61,249.24,249.47,8281.0
2023-12-18 11:10:00,249.5,249.73,249.18,249.18,4800.0,249.5,249.73,249.18,249.18,4800.0
2023-12-18 11:15:00,249.1,249.17,248.96,249.0,1700.0,249.1,249.17,248.96,249.0,1700.0
2023-12-18 11:20:00,248.95,249.06,248.81,248.93,2942.0,248.95,249.06,248.81,248.93,2942.0
2023-12-18 11:25:00,248.95,249.29,248.81,249.18,5286.0,248.95,249.29,248.81,249.18,5286.0
2023-12-18 11:30:00,249.24,250.02,249.23,249.5,8766.0,249.24,250.02,249.23,249.5,8766.0
2023-12-18 11:35:00,249.4,249.9,249.38,249.82,7167.0,249.4,249.9,249.38,249.82,7167.0
2023-12-18 11:40:00,249.82,249.82,249.59,249.59,2300.0,249.82,249.82,249.59,249.59,2300.0
2023-12-18 11:45:00,249.58,249.78,249.44,249.58,20638.0,249.58,249.78,249.44,249.58,20638.0
2023-12-18 11:50:00,249.61,249.88,249.4,249.58,12411.0,249.61,249.88,249.4,249.58,12411.0
2023-12-18 11:55:00,249.58,249.84,249.21,249.3,6420.0,249.58,249.84,249.21,249.3,6420.0
2023-12-18 12:00:00,249.33,249.56,249.32,249.56,1730.0,249.33,249.56,249.32,249.56,1730.0
2023-12-18 12:05:00,249.56,249.57,249.37,249.38,3287.0,249.56,249.57,249.37,249.38,3287.0
2023-12-18 12:10:00,249.41,249.65,249.35,249.38,10178.0,249.41,249.65,249.35,249.38,10178.0
2023-12-18 12:15:00,249.36,249.53,249.27,249.27,3910.0,249.36,249.53,249.27,249.27,3910.0
2023-12-18 12:20:00,249.24,249.43,249.07,249.07,3828.0,249.24,249.43,249.07,249.07,3828.0
2023-12-18 12:25:00,249.01,249.17,248.94,249.13,4186.0,249.01,249.17,248.94,249.13,4186.0
2023-12-18 12:30:00,249.17,249.19,248.98,248.99,2519.0,249.17,249.19,248.98,248.99,2519.0
2023-12-18 12:35:00,249.08,249.17,249.06,249.06,1773.0,249.08,249.17,249.06,249.06,1773.0
2023-12-18 12:40:00,249.06,249.07,248.85,248.91,2400.0,249.06,249.07,248.85,248.91,2400.0
2023-12-18 12:45:00,248.92,248.92,248.61,248.61,2563.0,248.92,248.92,248.61,248.61,2563.0
2023-12-18 12:50:00,248.55,248.74,248.55,248.72,3335.0,248.55,248.74,248.55,248.72,3335.0
2023-12-18 12:55:00,248.65,248.81,248.64,248.81,1152.0,248.65,248.81,248.64,248.81,1152.0
2023-12-18 13:00:00,248.76,248.76,248.31,248.34,2400.0,248.76,248.76,248.31,248.34,2400.0
2023-12-18 13:05:00,248.17,248.22,248.06,248.14,5192.0,248.17,248.22,248.06,248.14,5192.0
2023-12-18 13:10:00,248.09,248.17,248.04,248.12,4243.0,248.09,248.17,248.04,248.12,4243.0
2023-12-18 13:15:00,248.21,248.28,247.83,247.83,9715.0,248.21,248.28,247.83,247.83,9715.0
2023-12-18 13:20:00,247.84,248.25,247.84,248.19,22632.0,247.84,248.25,247.84,248.19,22632.0
2023-12-18 13:25:00,248.35,248.69,248.28,248.28,5219.0,248.35,248.69,248.28,248.28,5219.0
2023-12-18 13:30:00,248.27,248.4,248.16,248.38,5784.0,248.27,248.4,248.16,248.38,5784.0
2023-12-18 13:35:00,248.38,248.38,247.98,248.15,8540.0,248.38,248.38,247.98,248.15,8540.0
2023-12-18 13:40:00,248.23,248.38,248.16,248.38,6645.0,248.23,248.38,248.16,248.38,6645.0
2023-12-18 13:45:00,248.42,248.48,247.92,248.0,28228.0,248.42,248.48,247.92,248.0,28228.0
2023-12-18 13:50:00,248.04,248.62,248.04,248.62,4656.0,248.04,248.62,248.04,248.62,4656.0
2023-12-18 13:55:00,248.57,248.99,248.57,248.99,4327.0,248.57,248.99,248.57,248.99,4327.0
2023-12-18 14:00:00,249.05,249.49,249.05,249.4,4297.0,249.05,249.49,249.05,249.4,4297.0
2023-12-18 14:05:00,249.49,249.69,249.32,249.32,4869.0,249.49,249.69,249.32,249.32,4869.0
2023-12-18 14:10:00,249.36,249.36,248.95,249.0,5436.0,249.36,249.36,248.95,249.0,5436.0
2023-12-18 14:15:00,249.01,249.47,249.0,249.39,4732.0,249.01,249.47,249.0,249.39,4732.0
2023-12-18 14:20:00,249.41,250.1,249.41,250.09,4610.0,249.41,250.1,249.41,250.09,4610.0
2023-12-18 14:25:00,250.12,250.15,249.47,249.7,8514.0,250.12,250.15,249.47,249.7,8514.0
2023-12-18 14:30:00,249.73,250.12,249.53,249.99,5405.0,249.73,250.12,249.53,249.99,5405.0
2023-12-18 14:35:00,250.05,250.45,250.05,250.34,7200.0,250.05,250.45,250.05,250.34,7200.0
2023-12-18 14:40:00,250.25,250.39,250.14,250.32,10308.0,250.25,250.39,250.14,250.32,10308.0
2023-12-18 14:45:00,250.29,250.29,250.17,250.18,8224.0,250.29,250.29,250.17,250.18,8224.0
2023-12-18 14:50:00,250.18,250.24,250.03,250.1,7420.0,250.18,250.24,250.03,250.1,7420.0
2023-12-18 14:55:00,250.11,250.24,249.76,250.05,9881.0,250.11,250.24,249.76,250.05,9881.0
2023-12-18 15:00:00,250.08,250.09,249.96,249.96,3110.0,250.08,250.09,249.96,249.96,3110.0
2023-12-18 15:05:00,250.0,250.05,249.67,249.68,5183.0,250.0,250.05,249.67,249.68,5183.0
2023-12-18 15:10:00,249.59,249.84,249.5,249.71,9522.0,249.59,249.84,249.5,249.71,9522.0
2023-12-18 15:15:00,249.65,249.76,249.62,249.66,8453.0,249.65,249.76,249.62,249.66,8453.0
2023-12-18 15:20:00,249.62,249.82,249.55,249.55,10583.0,249.62,249.82,249.55,249.55,10583.0
2023-12-18 15:25:00,249.55,249.55,249.36,249.51,6683.0,249.55,249.55,249.36,249.51,6683.0
2023-12-18 15:30:00,249.45,249.57,249.14,249.52,9003.0,249.45,249.57,249.14,249.52,9003.0
2023-12-18 15:35:00,249.51,249.52,249.33,249.52,7890.0,249.51,249.52,249.33,249.52,7890.0
2023-12-18 15:40:00,249.52,249.7,249.4,249.6,10982.0,249.52,249.7,249.4,249.6,10982.0
2023-12-18 15:45:00,249.65,250.32,249.51,250.32,15634.0,249.65,250.32,249.51,250.32,15634.0
2023-12-18 15:50:00,250.6,251.13,249.96,251.03,35286.0,250.6,251.13,249.96,251.03,35286.0
2023-12-18 15:55:00,251.2,251.2,250.2,250.31,43027.0,251.2,251.2,250.2,250.31,43027.0
2023-12-19 09:30:00,250.33,251.0,249.09,250.11,10811.0,250.33,251.0,249.09,250.11,10811.0
2023-12-19 09:35:00,249.58,250.91,249.4,249.52,4358.0,249.58,250.91,249.4,249.52,4358.0
2023-12-19 09:40:00,249.51,250.07,249.42,249.95,2732.0,249.51,250.07,249.42,249.95,2732.0
2023-12-19 09:45:00,249.96,250.26,249.75,249.75,2441.0,249.96,250.26,249.75,249.75,2441.0
2023-12-19 09:50:00,249.85,251.08,249.85,250.66,3774.0,249.85,251.08,249.85,250.66,3774.0
2023-12-19 09:55:00,250.59,250.59,250.16,250.37,2028.0,250.59,250.59,250.16,250.37,2028.0
2023-12-19 10:00:00,250.21,250.28,250.02,250.07,3484.0,250.21,250.28,250.02,250.07,3484.0
2023-12-19 10:05:00,249.88,250.35,249.88,250.26,557.0,249.88,250.35,249.88,250.26,557.0
2023-12-19 10:10:00,250.54,250.54,250.23,250.33,1310.0,250.54,250.54,250.23,250.33,1310.0
2023-12-19 10:15:00,250.4,250.78,250.07,250.76,35114.0,250.4,250.78,250.07,250.76,35114.0
2023-12-19 10:20:00,250.7,251.68,250.7,251.45,3224.0,250.7,251.68,250.7,251.45,3224.0
2023-12-19 10:25:00,251.45,251.8,251.11,251.11,34349.0,251.45,251.8,251.11,251.11,34349.0
2023-12-19 10:30:00,251.36,252.3,251.36,252.3,6519.0,251.36,252.3,251.36,252.3,6519.0
2023-12-19 10:35:00,252.28,252.5,252.0,252.5,5813.0,252.28,252.5,252.0,252.5,5813.0
2023-12-19 10:40:00,252.55,252.58,252.29,252.29,2708.0,252.55,252.58,252.29,252.29,2708.0
2023-12-19 10:45:00,252.44,252.79,252.43,252.69,2789.0,252.44,252.79,252.43,252.69,2789.0
2023-12-19 10:50:00,252.69,252.87,252.59,252.81,5027.0,252.69,252.87,252.59,252.81,5027.0
2023-12-19 10:55:00,252.69,252.69,252.15,252.29,14590.0,252.69,252.69,252.15,252.29,14590.0
2023-12-19 11:00:00,252.24,252.39,252.0,252.23,1442.0,252.24,252.39,252.0,252.23,1442.0
2023-12-19 11:05:00,252.32,252.55,252.32,252.55,1114.0,252.32,252.55,252.32,252.55,1114.0
2023-12-19 11:10:00,252.46,252.46,252.18,252.22,2534.0,252.46,252.46,252.18,252.22,2534.0
2023-12-19 11:15:00,252.39,252.54,252.39,252.54,750.0,252.39,252.54,252.39,252.54,750.0
2023-12-19 11:20:00,252.48,252.56,252.45,252.45,3375.0,252.48,252.56,252.45,252.45,3375.0
2023-12-19 11:25:00,252.41,252.5,252.21,252.43,26176.0,252.41,252.5,252.21,252.43,26176.0
2023-12-19 11:30:00,252.43,252.77,252.43,252.66,5041.0,252.43,252.77,252.43,252.66,5041.0
2023-12-19 11:35:00,252.59,252.7,252.36,252.42,11265.0,252.59,252.7,252.36,252.42,11265.0
2023-12-19 11:40:00,252.41,252.41,252.12,252.12,1000.0,252.41,252.41,252.12,252.12,1000.0
2023-12-19 11:45:00,252.2,252.2,251.8,251.89,812.0,252.2,252.2,251.8,251.89,812.0
2023-12-19 11:50:00,252.0,252.19,252.0,252.14,600.0,252.0,252.19,252.0,252.14,600.0
2023-12-19 11:55:00,252.08,252.08,251.84,251.91,1817.0,252.08,252.08,251.84,251.91,1817.0
2023-12-19 12:00:00,251.9,252.14,251.89,252.14,971.0,251.9,252.14,251.89,252.14,971.0
2023-12-19 12:05:00,251.99,252.08,251.68,251.73,3222.0,251.99,252.08,251.68,251.73,3222.0
2023-12-19 12:10:00,251.65,251.76,251.6,251.62,2289.0,251.65,251.76,251.6,251.62,2289.0
2023-12-19 12:15:00,251.64,251.97,251.58,251.97,1929.0,251.64,251.97,251.58,251.97,1929.0
2023-12-19 12:20:00,252.02,252.1,252.0,252.0,519.0,252.02,252.1,252.0,252.0,519.0
2023-12-19 12:25:00,251.97,252.01,251.93,252.01,300.0,251.97,252.01,251.93,252.01,300.0
2023-12-19 12:30:00,252.13,252.21,252.1,252.1,1339.0,252.13,252.21,252.1,252.1,1339.0
2023-12-19 12:35:00,252.21,252.37,251.95,251.95,2281.0,252.21,252.37,251.95,251.95,2281.0
2023-12-19 12:40:00,251.97,252.16,251.95,251.98,1741.0,251.97,252.16,251.95,251.98,1741.0
2023-12-19 12:45:00,252.08,252.08,251.79,251.96,3106.0,252.08,252.08,251.79,251.96,3106.0
2023-12-19 12:50:00,251.85,252.0,251.72,251.85,2780.0,251.85,252.0,251.72,251.85,2780.0
2023-12-19 12:55:00,251.92,252.38,251.92,252.33,2345.0,251.92,252.38,251.92,252.33,2345.0
2023-12-19 13:00:00,252.37,252.64,251.97,252.64,1857.0,252.37,252.64,251.97,252.64,1857.0
2023-12-19 13:05:00,252.62,252.8,252.21,252.21,4800.0,252.62,252.8,252.21,252.21,4800.0
2023-12-19 13:10:00,252.29,252.52,252.28,252.45,6773.0,252.29,252.52,252.28,252.45,6773.0
2023-12-19 13:15:00,252.49,252.5,252.21,252.29,2932.0,252.49,252.5,252.21,252.29,2932.0
2023-12-19 13:20:00,252.29,252.4,252.29,252.34,300.0,252.29,252.4,252.29,252.34,300.0
2023-12-19 13:25:00,252.0,252.1,251.94,252.08,1930.0,252.0,252.1,251.94,252.08,1930.0
2023-12-19 13:30:00,252.17,252.17,251.97,251.97,1390.0,252.17,252.17,251.97,251.97,1390.0
2023-12-19 13:35:00,252.08,252.11,252.03,252.09,650.0,252.08,252.11,252.03,252.09,650.0
2023-12-19 13:40:00,252.12,252.12,252.02,252.12,300.0,252.12,252.12,252.02,252.12,300.0
2023-12-19 13:45:00,252.11,252.48,252.11,252.47,3052.0,252.11,252.48,252.11,252.47,3052.0
2023-12-19 13:50:00,252.41,252.41,252.25,252.26,1500.0,252.41,252.41,252.25,252.26,1500.0
2023-12-19 13:55:00,252.3,252.31,252.18,252.19,450.0,252.3,252.31,252.18,252.19,450.0
2023-12-19 14:00:00,252.22,252.3,252.08,252.13,1369.0,252.22,252.3,252.08,252.13,1369.0
2023-12-19 14:05:00,252.29,252.29,252.13,252.14,2943.0,252.29,252.29,252.13,252.14,2943.0
2023-12-19 14:10:00,252.15,252.15,252.03,252.1,988.0,252.15,252.15,252.03,252.1,988.0
2023-12-19 14:15:00,252.02,252.21,252.0,252.14,1964.0,252.02,252.21,252.0,252.14,1964.0
2023-12-19 14:20:00,252.08,252.14,251.86,251.97,1887.0,252.08,252.14,251.86,251.97,1887.0
2023-12-19 14:25:00,251.87,251.87,251.87,251.87,100.0,251.87,251.87,251.87,251.87,100.0
2023-12-19 14:30:00,251.81,251.97,251.72,251.92,2661.0,251.81,251.97,251.72,251.92,2661.0
2023-12-19 14:35:00,251.91,251.91,251.82,251.82,718.0,251.91,251.91,251.82,251.82,718.0
2023-12-19 14:40:00,251.83,251.85,251.68,251.68,704.0,251.83,251.85,251.68,251.68,704.0
2023-12-19 14:45:00,251.59,251.59,251.47,251.5,1032.0,251.59,251.59,251.47,251.5,1032.0
2023-12-19 14:50:00,251.51,251.57,251.44,251.44,1655.0,251.51,251.57,251.44,251.44,1655.0
2023-12-19 14:55:00,251.38,251.49,251.36,251.45,1267.0,251.38,251.49,251.36,251.45,1267.0
2023-12-19 15:00:00,251.44,251.49,251.19,251.27,2507.0,251.44,251.49,251.19,251.27,2507.0
2023-12-19 15:05:00,251.26,251.43,251.25,251.39,2340.0,251.26,251.43,251.25,251.39,2340.0
2023-12-19 15:10:00,251.42,251.42,251.26,251.28,6998.0,251.42,251.42,251.26,251.28,6998.0
2023-12-19 15:15:00,251.4,251.61,251.26,251.32,5328.0,251.4,251.61,251.26,251.32,5328.0
2023-12-19 15:20:00,251.35,251.45,251.26,251.4,1831.0,251.35,251.45,251.26,251.4,1831.0
2023-12-19 15:25:00,251.43,251.52,251.4,251.45,1729.0,251.43,251.52,251.4,251.45,1729.0
2023-12-19 15:30:00,251.52,251.59,251.39,251.54,2138.0,251.52,251.59,251.39,251.54,2138.0
2023-12-19 15:35:00,251.52,251.52,251.26,251.29,1908.0,251.52,251.52,251.26,251.29,1908.0
2023-12-19 15:40:00,251.37,251.44,251.36,251.43,2018.0,251.37,251.44,251.36,251.43,2018.0
2023-12-19 15:45:00,251.35,251.35,250.99,251.19,5357.0,251.35,251.35,250.99,251.19,5357.0
2023-12-19 15:50:00,251.28,251.71,251.01,251.42,12242.0,251.28,251.71,251.01,251.42,12242.0
2023-12-19 15:55:00,251.44,251.84,251.38,251.73,25621.0,251.44,251.84,251.38,251.73,25621.0
2023-12-20 09:30:00,251.5,252.77,251.26,252.76,11686.0,251.5,252.77,251.26,252.76,11686.0
2023-12-20 09:35:00,252.77,253.0,252.4,252.44,6540.0,252.77,253.0,252.4,252.44,6540.0
2023-12-20 09:40:00,252.5,252.5,251.74,252.25,3560.0,252.5,252.5,251.74,252.25,3560.0
2023-12-20 09:45:00,251.99,252.39,251.33,251.63,3078.0,251.99,252.39,251.33,251.63,3078.0
2023-12-20 09:50:00,251.54,251.91,251.26,251.81,2814.0,251.54,251.91,251.26,251.81,2814.0
2023-12-20 09:55:00,251.9,252.28,251.84,252.28,2237.0,251.9,252.28,251.84,252.28,2237.0
2023-12-20 10:00:00,252.27,252.48,252.19,252.47,3189.0,252.27,252.48,252.19,252.47,3189.0
2023-12-20 10:05:00,252.48,252.48,252.27,252.47,1943.0,252.48,252.48,252.27,252.47,1943.0
2023-12-20 10:10:00,252.37,252.37,251.62,251.84,2190.0,252.37,252.37,251.62,251.84,2190.0
2023-12-20 10:15:00,251.99,252.01,251.4,251.41,1400.0,251.99,252.01,251.4,251.41,1400.0
2023-12-20 10:20:00,251.38,251.41,250.51,251.11,7982.0,251.38,251.41,250.51,251.11,7982.0
2023-12-20 10:25:00,251.16,251.7,251.15,251.6,1790.0,251.16,251.7,251.15,251.6,1790.0
2023-12-20 10:30:00,251.92,252.21,251.92,252.0,1400.0,251.92,252.21,251.92,252.0,1400.0
2023-12-20 10:35:00,252.14,252.28,251.78,251.85,2214.0,252.14,252.28,251.78,251.85,2214.0
2023-12-20 10:40:00,251.74,251.74,251.37,251.61,2447.0,251.74,251.74,251.37,251.61,2447.0
2023-12-20 10:45:00,251.65,251.99,251.65,251.83,1114.0,251.65,251.99,251.65,251.83,1114.0
2023-12-20 10:50:00,251.98,252.13,251.86,252.0,2629.0,251.98,252.13,251.86,252.0,2629.0
2023-12-20 10:55:00,251.78,252.2,251.75,252.2,1400.0,251.78,252.2,251.75,252.2,1400.0
2023-12-20 11:00:00,252.33,252.48,252.17,252.37,1000.0,252.33,252.48,252.17,252.37,1000.0
2023-12-20 11:05:00,252.48,252.48,252.31,252.33,2622.0,252.48,252.48,252.31,252.33,2622.0
2023-12-20 11:10:00,252.36,252.55,252.24,252.28,4518.0,252.36,252.55,252.24,252.28,4518.0
2023-12-20 11:15:00,252.2,252.37,252.15,252.33,2292.0,252.2,252.37,252.15,252.33,2292.0
2023-12-20 11:20:00,252.33,252.33,251.91,251.92,1833.0,252.33,252.33,251.91,251.92,1833.0
2023-12-20 11:25:00,252.02,252.06,251.53,251.76,1900.0,252.02,252.06,251.53,251.76,1900.0
2023-12-20 11:30:00,251.79,251.83,251.49,251.83,2332.0,251.79,251.83,251.49,251.83,2332.0
2023-12-20 11:35:00,251.53,251.62,251.44,251.61,1087.0,251.53,251.62,251.44,251.61,1087.0
2023-12-20 11:40:00,251.57,251.89,251.57,251.74,2006.0,251.57,251.89,251.57,251.74,2006.0
2023-12-20 11:45:00,251.72,251.72,251.16,251.25,2885.0,251.72,251.72,251.16,251.25,2885.0
2023-12-20 11:50:00,251.17,251.54,251.15,251.54,1735.0,251.17,251.54,251.15,251.54,1735.0
2023-12-20 11:55:00,251.44,251.73,251.29,251.71,7077.0,251.44,251.73,251.29,251.71,7077.0
2023-12-20 12:00:00,251.52,251.96,251.52,251.96,2145.0,251.52,251.96,251.52,251.96,2145.0
2023-12-20 12:05:00,252.04,252.42,252.0,252.42,1908.0,252.04,252.42,252.0,252.42,1908.0
2023-12-20 12:10:00,252.4,252.62,252.4,252.61,3300.0,252.4,252.62,252.4,252.61,3300.0
2023-12-20 12:15:00,252.7,252.78,252.7,252.71,867.0,252.7,252.78,252.7,252.71,867.0
2023-12-20 12:20:00,252.77,252.79,252.48,252.68,1784.0,252.77,252.79,252.48,252.68,1784.0
2023-12-20 12:25:00,252.69,252.69,252.41,252.42,3405.0,252.69,252.69,252.41,252.42,3405.0
2023-12-20 12:30:00,252.47,252.73,252.46,252.69,4352.0,252.47,252.73,252.46,252.69,4352.0
2023-12-20 12:35:00,252.64,252.75,252.24,252.49,6224.0,252.64,252.75,252.24,252.49,6224.0
2023-12-20 12:40:00,252.58,252.58,252.48,252.48,260.0,252.58,252.58,252.48,252.48,260.0
2023-12-20 12:45:00,252.62,252.69,252.61,252.65,400.0,252.62,252.69,252.61,252.65,400.0
2023-12-20 12:50:00,252.65,252.65,252.18,252.18,2483.0,252.65,252.65,252.18,252.18,2483.0
2023-12-20 12:55:00,252.24,252.38,252.24,252.34,1206.0,252.24,252.38,252.24,252.34,1206.0
2023-12-20 13:00:00,252.06,252.06,251.92,251.93,1000.0,252.06,252.06,251.92,251.93,1000.0
2023-12-20 13:05:00,251.89,252.12,251.69,251.74,5298.0,251.89,252.12,251.69,251.74,5298.0
2023-12-20 13:10:00,251.77,252.23,251.68,252.0,2294.0,251.77,252.23,251.68,252.0,2294.0
2023-12-20 13:15:00,252.12,252.19,252.06,252.09,5123.0,252.12,252.19,252.06,252.09,5123.0
2023-12-20 13:20:00,252.1,252.19,252.0,252.0,16348.0,252.1,252.19,252.0,252.0,16348.0
2023-12-20 13:25:00,252.22,252.25,252.01,252.09,2082.0,252.22,252.25,252.01,252.09,2082.0
2023-12-20 13:30:00,252.09,252.12,252.09,252.11,642.0,252.09,252.12,252.09,252.11,642.0
2023-12-20 13:35:00,252.1,252.11,251.92,252.07,4020.0,252.1,252.11,251.92,252.07,4020.0
2023-12-20 13:40:00,252.13,252.15,251.87,252.02,4400.0,252.13,252.15,251.87,252.02,4400.0
2023-12-20 13:45:00,251.99,252.26,251.98,252.21,2668.0,251.99,252.26,251.98,252.21,2668.0
2023-12-20 13:50:00,252.35,252.35,252.16,252.3,2800.0,252.35,252.35,252.16,252.3,2800.0
2023-12-20 13:55:00,252.26,252.31,252.05,252.18,1100.0,252.26,252.31,252.05,252.18,1100.0
2023-12-20 14:00:00,252.24,252.24,251.82,251.82,1696.0,252.24,252.24,251.82,251.82,1696.0
2023-12-20 14:05:00,251.91,251.91,251.87,251.87,200.0,251.91,251.91,251.87,251.87,200.0
2023-12-20 14:10:00,251.89,252.01,251.87,251.94,1581.0,251.89,252.01,251.87,251.94,1581.0
2023-12-20 14:15:00,251.93,251.97,251.81,251.94,824.0,251.93,251.97,251.81,251.94,824.0
2023-12-20 14:20:00,251.84,252.0,251.84,251.88,750.0,251.84,252.0,251.84,251.88,750.0
2023-12-20 14:25:00,251.84,252.0,251.77,252.0,1313.0,251.84,252.0,251.77,252.0,1313.0
2023-12-20 14:30:00,252.12,252.19,252.08,252.16,1700.0,252.12,252.19,252.08,252.16,1700.0
2023-12-20 14:35:00,252.25,252.27,251.88,252.09,900.0,252.25,252.27,251.88,252.09,900.0
2023-12-20 14:40:00,252.08,252.15,251.83,251.95,2138.0,252.08,252.15,251.83,251.95,2138.0
2023-12-20 14:45:00,252.04,252.15,251.78,251.78,2114.0,252.04,252.15,251.78,251.78,2114.0
2023-12-20 14:50:00,251.76,251.76,251.0,251.28,2949.0,251.76,251.76,251.0,251.28,2949.0
2023-12-20 14:55:00,251.23,251.39,250.37,250.59,1141.0,251.23,251.39,250.37,250.59,1141.0
2023-12-20 15:00:00,250.49,250.62,250.2,250.2,1451.0,250.49,250.62,250.2,250.2,1451.0
2023-12-20 15:05:00,250.21,250.3,249.48,249.97,6270.0,250.21,250.3,249.48,249.97,6270.0
2023-12-20 15:10:00,250.08,250.35,249.7,249.7,2006.0,250.08,250.35,249.7,249.7,2006.0
2023-12-20 15:15:00,249.84,250.22,249.8,250.02,5080.0,249.84,250.22,249.8,250.02,5080.0
2023-12-20 15:20:00,250.03,250.2,249.83,249.83,4486.0,250.03,250.2,249.83,249.83,4486.0
2023-12-20 15:25:00,249.92,249.92,249.4,249.4,2396.0,249.92,249.92,249.4,249.4,2396.0
2023-12-20 15:30:00,249.47,249.6,249.02,249.36,4659.0,249.47,249.6,249.02,249.36,4659.0
2023-12-20 15:35:00,249.26,249.41,248.65,248.7,13955.0,249.26,249.41,248.65,248.7,13955.0
2023-12-20 15:40:00,248.85,249.44,248.78,249.06,7904.0,248.85,249.44,248.78,249.06,7904.0
2023-12-20 15:45:00,249.2,249.55,249.02,249.5,9753.0,249.2,249.55,249.02,249.5,9753.0
2023-12-20 15:50:00,249.6,249.76,249.19,249.24,13936.0,249.6,249.76,249.19,249.24,13936.0
2023-12-20 15:55:00,249.16,249.22,248.1,248.16,35328.0,249.16,249.22,248.1,248.16,35328.0
2023-12-21 09:30:00,250.03,252.02,250.03,251.23,8983.0,250.03,252.02,250.03,251.23,8983.0
2023-12-21 09:35:00,251.23,251.24,250.65,250.83,3503.0,251.23,251.24,250.65,250.83,3503.0
2023-12-21 09:40:00,250.44,250.7,250.25,250.39,2566.0,250.44,250.7,250.25,250.39,2566.0
2023-12-21 09:45:00,250.38,250.78,250.38,250.64,752.0,250.38,250.78,250.38,250.64,752.0
2023-12-21 09:50:00,250.49,250.84,250.33,250.69,1790.0,250.49,250.84,250.33,250.69,1790.0
2023-12-21 09:55:00,250.6,250.73,250.53,250.53,2642.0,250.6,250.73,250.53,250.53,2642.0
2023-12-21 10:00:00,250.53,250.6,250.24,250.51,3772.0,250.53,250.6,250.24,250.51,3772.0
2023-12-21 10:05:00,250.51,250.92,250.27,250.27,24119.0,250.51,250.92,250.27,250.27,24119.0
2023-12-21 10:10:00,250.59,251.14,250.24,251.14,4851.0,250.59,251.14,250.24,251.14,4851.0
2023-12-21 10:15:00,251.13,251.32,250.98,251.32,2722.0,251.13,251.32,250.98,251.32,2722.0
2023-12-21 10:20:00,251.3,251.84,251.29,251.84,1706.0,251.3,251.84,251.29,251.84,1706.0
2023-12-21 10:25:00,251.79,251.79,250.96,250.96,2544.0,251.79,251.79,250.96,250.96,2544.0
2023-12-21 10:30:00,250.93,251.36,250.93,251.36,2249.0,250.93,251.36,250.93,251.36,2249.0
2023-12-21 10:35:00,251.46,251.93,251.42,251.87,4656.0,251.46,251.93,251.42,251.87,4656.0
2023-12-21 10:40:00,251.62,251.98,251.61,251.71,700.0,251.62,251.98,251.61,251.71,700.0
2023-12-21 10:45:00,251.64,252.05,251.64,251.85,4686.0,251.64,252.05,251.64,251.85,4686.0
2023-12-21 10:50:00,251.73,251.75,251.29,251.75,500.0,251.73,251.75,251.29,251.75,500.0
2023-12-21 10:55:00,251.51,251.88,251.42,251.88,1600.0,251.51,251.88,251.42,251.88,1600.0
2023-12-21 11:00:00,251.87,252.22,251.8,252.06,5103.0,251.87,252.22,251.8,252.06,5103.0
2023-12-21 11:05:00,252.1,252.18,251.86,251.86,714.0,252.1,252.18,251.86,251.86,714.0
2023-12-21 11:10:00,252.03,252.19,252.03,252.19,1959.0,252.03,252.19,252.03,252.19,1959.0
2023-12-21 11:15:00,252.09,252.69,252.05,252.56,9924.0,252.09,252.69,252.05,252.56,9924.0
2023-12-21 11:20:00,252.59,252.59,251.62,252.37,8431.0,252.59,252.59,251.62,252.37,8431.0
2023-12-21 11:25:00,252.34,252.91,252.33,252.82,6271.0,252.34,252.91,252.33,252.82,6271.0
2023-12-21 11:30:00,252.79,252.79,252.39,252.58,3012.0,252.79,252.79,252.39,252.58,3012.0
2023-12-21 11:35:00,252.76,252.85,252.52,252.68,3400.0,252.76,252.85,252.52,252.68,3400.0
2023-12-21 11:40:00,252.6,252.82,252.58,252.73,1906.0,252.6,252.82,252.58,252.73,1906.0
2023-12-21 11:45:00,252.73,252.77,252.54,252.69,2285.0,252.73,252.77,252.54,252.69,2285.0
2023-12-21 11:50:00,252.72,252.72,252.51,252.57,3341.0,252.72,252.72,252.51,252.57,3341.0
2023-12-21 11:55:00,252.53,252.55,252.35,252.36,3741.0,252.53,252.55,252.35,252.36,3741.0
2023-12-21 12:00:00,252.35,252.54,252.21,252.34,16271.0,252.35,252.54,252.21,252.34,16271.0
2023-12-21 12:05:00,252.11,252.11,251.82,251.82,605.0,252.11,252.11,251.82,251.82,605.0
2023-12-21 12:10:00,251.75,252.46,251.75,252.29,3274.0,251.75,252.46,251.75,252.29,3274.0
2023-12-21 12:15:00,252.28,252.28,252.08,252.08,538.0,252.28,252.28,252.08,252.08,538.0
2023-12-21 12:20:00,252.17,252.32,251.94,252.06,4251.0,252.17,252.32,251.94,252.06,4251.0
2023-12-21 12:25:00,252.14,252.14,252.04,252.14,500.0,252.14,252.14,252.04,252.14,500.0
2023-12-21 12:30:00,252.22,252.42,252.01,252.29,4074.0,252.22,252.42,252.01,252.29,4074.0
2023-12-21 12:35:00,252.32,252.32,252.21,252.21,200.0,252.32,252.32,252.21,252.21,200.0
2023-12-21 12:40:00,252.29,252.76,252.29,252.44,3854.0,252.29,252.76,252.29,252.44,3854.0
2023-12-21 12:45:00,252.52,252.58,252.37,252.38,2258.0,252.52,252.58,252.37,252.38,2258.0
2023-12-21 12:50:00,252.28,252.32,251.99,252.0,23538.0,252.28,252.32,251.99,252.0,23538.0
2023-12-21 12:55:00,251.92,252.04,251.82,252.0,1175.0,251.92,252.04,251.82,252.0,1175.0
2023-12-21 13:00:00,252.18,252.32,252.16,252.22,2337.0,252.18,252.32,252.16,252.22,2337.0
2023-12-21 13:05:00,252.35,252.38,252.08,252.33,1676.0,252.35,252.38,252.08,252.33,1676.0
2023-12-21 13:10:00,252.21,252.57,252.21,252.33,7333.0,252.21,252.57,252.21,252.33,7333.0
2023-12-21 13:15:00,252.37,252.37,252.21,252.3,5200.0,252.37,252.37,252.21,252.3,5200.0
2023-12-21 13:20:00,252.3,253.26,252.29,253.2,6157.0,252.3,253.26,252.29,253.2,6157.0
2023-12-21 13:25:00,253.14,253.26,252.96,253.01,4893.0,253.14,253.26,252.96,253.01,4893.0
2023-12-21 13:30:00,253.05,253.2,252.82,252.83,1547.0,253.05,253.2,252.82,252.83,1547.0
2023-12-21 13:35:00,252.83,252.99,252.7,252.93,5239.0,252.83,252.99,252.7,252.93,5239.0
2023-12-21 13:40:00,252.99,253.12,252.8,252.8,2597.0,252.99,253.12,252.8,252.8,2597.0
2023-12-21 13:45:00,252.81,253.19,252.81,253.08,1501.0,252.81,253.19,252.81,253.08,1501.0
2023-12-21 13:50:00,253.08,253.22,253.04,253.22,4714.0,253.08,253.22,253.04,253.22,4714.0
2023-12-21 13:55:00,253.17,253.41,253.17,253.33,7251.0,253.17,253.41,253.17,253.33,7251.0
2023-12-21 14:00:00,253.52,253.52,253.35,253.35,1300.0,253.52,253.52,253.35,253.35,1300.0
2023-12-21 14:05:00,253.53,253.6,253.2,253.22,5042.0,253.53,253.6,253.2,253.22,5042.0
2023-12-21 14:10:00,253.22,253.4,253.16,253.16,1482.0,253.22,253.4,253.16,253.16,1482.0
2023-12-21 14:15:00,253.02,253.37,253.02,253.37,3498.0,253.02,253.37,253.02,253.37,3498.0
2023-12-21 14:20:00,253.27,253.28,252.9,252.9,7012.0,253.27,253.28,252.9,252.9,7012.0
2023-12-21 14:25:00,252.83,252.91,252.74,252.81,2436.0,252.83,252.91,252.74,252.81,2436.0
2023-12-21 14:30:00,252.84,252.93,252.74,252.86,1437.0,252.84,252.93,252.74,252.86,1437.0
2023-12-21 14:35:00,252.95,253.36,252.95,253.32,6068.0,252.95,253.36,252.95,253.32,6068.0
2023-12-21 14:40:00,253.36,253.52,253.23,253.4,6436.0,253.36,253.52,253.23,253.4,6436.0
2023-12-21 14:45:00,253.4,253.46,253.33,253.42,6767.0,253.4,253.46,253.33,253.42,6767.0
2023-12-21 14:50:00,253.4,253.53,252.75,252.76,13146.0,253.4,253.53,252.75,252.76,13146.0
2023-12-21 14:55:00,252.76,253.12,252.76,253.08,11206.0,252.76,253.12,252.76,253.08,11206.0
2023-12-21 15:00:00,253.02,253.39,253.02,253.39,1000.0,253.02,253.39,253.02,253.39,1000.0
2023-12-21 15:05:00,253.32,253.48,253.24,253.38,2809.0,253.32,253.48,253.24,253.38,2809.0
2023-12-21 15:10:00,253.49,253.54,253.27,253.46,5193.0,253.49,253.54,253.27,253.46,5193.0
2023-12-21 15:15:00,253.45,253.55,253.25,253.53,5128.0,253.45,253.55,253.25,253.53,5128.0
2023-12-21 15:20:00,253.49,253.63,253.41,253.58,2677.0,253.49,253.63,253.41,253.58,2677.0
2023-12-21 15:25:00,253.63,254.05,253.5,254.02,5751.0,253.63,254.05,253.5,254.02,5751.0
2023-12-21 15:30:00,254.02,254.09,253.91,254.01,5969.0,254.02,254.09,253.91,254.01,5969.0
2023-12-21 15:35:00,254.08,254.33,254.0,254.27,7972.0,254.08,254.33,254.0,254.27,7972.0
2023-12-21 15:40:00,254.24,254.28,253.93,254.05,7491.0,254.24,254.28,253.93,254.05,7491.0
2023-12-21 15:45:00,254.06,254.25,253.77,254.16,11766.0,254.06,254.25,253.77,254.16,11766.0
2023-12-21 15:50:00,254.33,254.97,254.33,254.65,30051.0,254.33,254.97,254.33,254.65,30051.0
2023-12-21 15:55:00,254.44,254.65,253.62,253.84,75054.0,254.44,254.65,253.62,253.84,75054.0
2023-12-22 09:30:00,255.31,256.53,255.18,256.15,8214.0,255.31,256.53,255.18,256.15,8214.0
2023-12-22 09:35:00,256.48,257.23,256.48,256.89,3920.0,256.48,257.23,256.48,256.89,3920.0
2023-12-22 09:40:00,256.7,256.7,256.15,256.34,727.0,256.7,256.7,256.15,256.34,727.0
2023-12-22 09:45:00,256.6,258.23,256.5,258.15,3640.0,256.6,258.23,256.5,258.15,3640.0
2023-12-22 09:50:00,257.74,258.4,257.66,258.4,4321.0,257.74,258.4,257.66,258.4,4321.0
2023-12-22 09:55:00,258.43,258.5,258.0,258.13,2670.0,258.43,258.5,258.0,258.13,2670.0
2023-12-22 10:00:00,258.17,258.25,257.8,258.24,3839.0,258.17,258.25,257.8,258.24,3839.0
2023-12-22 10:05:00,258.25,258.78,257.93,258.08,3718.0,258.25,258.78,257.93,258.08,3718.0
2023-12-22 10:10:00,258.08,258.21,257.5,257.63,10925.0,258.08,258.21,257.5,257.63,10925.0
2023-12-22 10:15:00,257.6,257.91,257.32,257.9,2653.0,257.6,257.91,257.32,257.9,2653.0
2023-12-22 10:20:00,257.96,257.98,257.15,257.15,3842.0,257.96,257.98,257.15,257.15,3842.0
2023-12-22 10:25:00,257.25,257.48,257.23,257.48,2261.0,257.25,257.48,257.23,257.48,2261.0
2023-12-22 10:30:00,257.56,257.74,257.43,257.52,3251.0,257.56,257.74,257.43,257.52,3251.0
2023-12-22 10:35:00,257.58,257.67,257.56,257.65,1700.0,257.58,257.67,257.56,257.65,1700.0
2023-12-22 10:40:00,257.67,257.87,257.58,257.86,2869.0,257.67,257.87,257.58,257.86,2869.0
2023-12-22 10:45:00,257.86,257.98,257.62,257.84,1136.0,257.86,257.98,257.62,257.84,1136.0
2023-12-22 10:50:00,257.88,257.88,257.32,257.32,3115.0,257.88,257.88,257.32,257.32,3115.0
2023-12-22 10:55:00,257.52,257.54,257.25,257.36,4328.0,257.52,257.54,257.25,257.36,4328.0
2023-12-22 11:00:00,257.12,257.26,256.89,257.19,1900.0,257.12,257.26,256.89,257.19,1900.0
2023-12-22 11:05:00,257.12,257.63,257.12,257.6,2014.0,257.12,257.63,257.12,257.6,2014.0
2023-12-22 11:10:00,257.58,257.62,257.42,257.48,3000.0,257.58,257.62,257.42,257.48,3000.0
2023-12-22 11:15:00,257.51,257.52,257.35,257.36,1631.0,257.51,257.52,257.35,257.36,1631.0
2023-12-22 11:20:00,257.34,257.56,257.14,257.15,3475.0,257.34,257.56,257.14,257.15,3475.0
2023-12-22 11:25:00,257.13,257.4,257.0,257.22,2175.0,257.13,257.4,257.0,257.22,2175.0
2023-12-22 11:30:00,257.34,257.97,257.34,257.69,5309.0,257.34,257.97,257.34,257.69,5309.0
2023-12-22 11:35:00,257.62,257.79,257.49,257.75,1604.0,257.62,257.79,257.49,257.75,1604.0
2023-12-22 11:40:00,257.66,257.95,257.62,257.66,2448.0,257.66,257.95,257.62,257.66,2448.0
2023-12-22 11:45:00,257.73,258.05,257.73,257.88,2317.0,257.73,258.05,257.73,257.88,2317.0
2023-12-22 11:50:00,257.98,257.98,257.66,257.84,2245.0,257.98,257.98,257.66,257.84,2245.0
2023-12-22 11:55:00,257.84,257.92,257.34,257.34,4096.0,257.84,257.92,257.34,257.34,4096.0
2023-12-22 12:00:00,257.48,257.48,257.08,257.08,2148.0,257.48,257.48,257.08,257.08,2148.0
2023-12-22 12:05:00,257.13,257.26,257.03,257.12,3679.0,257.13,257.26,257.03,257.12,3679.0
2023-12-22 12:10:00,257.03,257.28,256.94,256.99,1800.0,257.03,257.28,256.94,256.99,1800.0
2023-12-22 12:15:00,257.04,257.32,256.89,257.19,1647.0,257.04,257.32,256.89,257.19,1647.0
2023-12-22 12:20:00,257.34,257.34,257.22,257.22,1373.0,257.34,257.34,257.22,257.22,1373.0
2023-12-22 12:25:00,257.31,257.39,257.22,257.24,2817.0,257.31,257.39,257.22,257.24,2817.0
2023-12-22 12:30:00,257.35,257.35,256.86,257.0,4600.0,257.35,257.35,256.86,257.0,4600.0
2023-12-22 12:35:00,257.1,257.34,257.0,257.25,1514.0,257.1,257.34,257.0,257.25,1514.0
2023-12-22 12:40:00,257.37,257.7,257.37,257.53,1272.0,257.37,257.7,257.37,257.53,1272.0
2023-12-22 12:45:00,257.53,257.68,257.22,257.22,2237.0,257.53,257.68,257.22,257.22,2237.0
2023-12-22 12:50:00,257.22,257.47,257.22,257.41,1000.0,257.22,257.47,257.22,257.41,1000.0
2023-12-22 12:55:00,257.58,257.62,257.53,257.55,954.0,257.58,257.62,257.53,257.55,954.0
2023-12-22 13:00:00,257.55,257.55,257.43,257.44,600.0,257.55,257.55,257.43,257.44,600.0
2023-12-22 13:05:00,257.42,257.48,257.36,257.44,1177.0,257.42,257.48,257.36,257.44,1177.0
2023-12-22 13:10:00,257.44,257.55,257.42,257.49,1231.0,257.44,257.55,257.42,257.49,1231.0
2023-12-22 13:15:00,257.53,257.58,257.49,257.54,1414.0,257.53,257.58,257.49,257.54,1414.0
2023-12-22 13:20:00,257.57,257.63,257.4,257.4,2936.0,257.57,257.63,257.4,257.4,2936.0
2023-12-22 13:25:00,257.44,257.59,257.44,257.59,1266.0,257.44,257.59,257.44,257.59,1266.0
2023-12-22 13:30:00,257.56,257.6,257.46,257.47,2000.0,257.56,257.6,257.46,257.47,2000.0
2023-12-22 13:35:00,257.47,257.64,257.46,257.56,3240.0,257.47,257.64,257.46,257.56,3240.0
2023-12-22 13:40:00,257.68,257.75,257.58,257.68,2315.0,257.68,257.75,257.58,257.68,2315.0
2023-12-22 13:45:00,257.64,257.71,257.47,257.71,1220.0,257.64,257.71,257.47,257.71,1220.0
2023-12-22 13:50:00,257.66,257.82,257.63,257.78,2293.0,257.66,257.82,257.63,257.78,2293.0
2023-12-22 13:55:00,257.82,257.95,257.7,257.73,3431.0,257.82,257.95,257.7,257.73,3431.0
2023-12-22 14:00:00,257.67,257.67,257.4,257.41,939.0,257.67,257.67,257.4,257.41,939.0
2023-12-22 14:05:00,257.43,257.43,256.96,256.96,600.0,257.43,257.43,256.96,256.96,600.0
2023-12-22 14:10:00,257.06,257.37,257.01,257.36,1676.0,257.06,257.37,257.01,257.36,1676.0
2023-12-22 14:15:00,257.22,257.28,256.82,257.1,1700.0,257.22,257.28,256.82,257.1,1700.0
2023-12-22 14:20:00,257.19,257.19,256.67,256.78,1648.0,257.19,257.19,256.67,256.78,1648.0
2023-12-22 14:25:00,256.75,256.75,256.67,256.7,532.0,256.75,256.75,256.67,256.7,532.0
2023-12-22 14:30:00,256.61,256.96,256.51,256.91,2432.0,256.61,256.96,256.51,256.91,2432.0
2023-12-22 14:35:00,256.81,257.08,256.81,256.99,1588.0,256.81,257.08,256.81,256.99,1588.0
2023-12-22 14:40:00,257.08,257.34,257.07,257.27,2555.0,257.08,257.34,257.07,257.27,2555.0
2023-12-22 14:45:00,257.5,257.61,257.24,257.44,2952.0,257.5,257.61,257.24,257.44,2952.0
2023-12-22 14:50:00,257.5,257.67,257.46,257.67,1000.0,257.5,257.67,257.46,257.67,1000.0
2023-12-22 14:55:00,257.6,257.66,257.51,257.53,2200.0,257.6,257.66,257.51,257.53,2200.0
2023-12-22 15:00:00,257.46,257.61,257.46,257.6,1416.0,257.46,257.61,257.46,257.6,1416.0
2023-12-22 15:05:00,257.56,257.63,257.37,257.38,2100.0,257.56,257.63,257.37,257.38,2100.0
2023-12-22 15:10:00,257.42,257.44,257.24,257.25,2035.0,257.42,257.44,257.24,257.25,2035.0
2023-12-22 15:15:00,257.17,257.46,257.16,257.45,2682.0,257.17,257.46,257.16,257.45,2682.0
2023-12-22 15:20:00,257.41,257.44,257.18,257.2,6754.0,257.41,257.44,257.18,257.2,6754.0
2023-12-22 15:25:00,257.11,257.46,257.1,257.37,2573.0,257.11,257.46,257.1,257.37,2573.0
2023-12-22 15:30:00,257.46,257.46,257.17,257.24,3378.0,257.46,257.46,257.17,257.24,3378.0
2023-12-22 15:35:00,257.18,257.48,257.18,257.43,3846.0,257.18,257.48,257.18,257.43,3846.0
2023-12-22 15:40:00,257.43,257.79,257.38,257.76,4459.0,257.43,257.79,257.38,257.76,4459.0
2023-12-22 15:45:00,257.79,257.8,257.63,257.71,5779.0,257.79,257.8,257.63,257.71,5779.0
2023-12-22 15:50:00,257.7,258.11,257.6,258.09,25592.0,257.7,258.11,257.6,258.09,25592.0
2023-12-22 15:55:00,258.06,258.1,257.82,258.03,33846.0,258.06,258.1,257.82,258.03,33846.0
2023-12-26 09:30:00,258.5,259.71,258.5,259.71,7181.0,258.5,259.71,258.5,259.71,7181.0
2023-12-26 09:35:00,258.86,258.86,258.25,258.45,1040.0,258.86,258.86,258.25,258.45,1040.0
2023-12-26 09:40:00,258.27,258.3,257.94,257.94,1374.0,258.27,258.3,257.94,257.94,1374.0
2023-12-26 09:45:00,258.07,258.15,257.91,258.11,2557.0,258.07,258.15,257.91,258.11,2557.0
2023-12-26 09:50:00,258.05,258.05,257.79,257.94,1801.0,258.05,258.05,257.79,257.94,1801.0
2023-12-26 09:55:00,258.15,258.18,257.84,258.08,2453.0,258.15,258.18,257.84,258.08,2453.0
2023-12-26 10:00:00,258.14,258.78,258.14,258.6,2275.0,258.14,258.78,258.14,258.6,2275.0
2023-12-26 10:05:00,258.34,258.74,258.34,258.61,619.0,258.34,258.74,258.34,258.61,619.0
2023-12-26 10:10:00,258.56,258.57,258.56,258.56,133.0,258.56,258.57,258.56,258.56,133.0
2023-12-26 10:15:00,258.67,258.87,258.57,258.74,2284.0,258.67,258.87,258.57,258.74,2284.0
2023-12-26 10:20:00,258.74,258.83,258.7,258.83,900.0,258.74,258.83,258.7,258.83,900.0
2023-12-26 10:25:00,258.92,258.96,258.71,258.72,2299.0,258.92,258.96,258.71,258.72,2299.0
2023-12-26 10:30:00,258.79,258.87,258.66,258.81,1573.0,258.79,258.87,258.66,258.81,1573.0
2023-12-26 10:35:00,258.75,258.96,258.75,258.96,1283.0,258.75,258.96,258.75,258.96,1283.0
2023-12-26 10:40:00,259.02,259.28,259.01,259.17,1275.0,259.02,259.28,259.01,259.17,1275.0
2023-12-26 10:45:00,259.17,259.31,259.17,259.31,700.0,259.17,259.31,259.17,259.31,700.0
2023-12-26 10:50:00,259.2,259.29,259.0,259.19,1858.0,259.2,259.29,259.0,259.19,1858.0
2023-12-26 10:55:00,259.25,259.42,259.24,259.33,1500.0,259.25,259.42,259.24,259.33,1500.0
2023-12-26 11:00:00,259.24,259.24,258.89,258.91,1832.0,259.24,259.24,258.89,258.91,1832.0
2023-12-26 11:05:00,258.99,259.03,258.93,259.03,400.0,258.99,259.03,258.93,259.03,400.0
2023-12-26 11:10:00,259.05,259.26,258.95,259.12,1256.0,259.05,259.26,258.95,259.12,1256.0
2023-12-26 11:15:00,259.21,259.27,259.16,259.17,500.0,259.21,259.27,259.16,259.17,500.0
2023-12-26 11:20:00,259.18,259.18,259.05,259.12,3417.0,259.18,259.18,259.05,259.12,3417.0
2023-12-26 11:25:00,259.18,259.5,259.18,259.44,2346.0,259.18,259.5,259.18,259.44,2346.0
2023-12-26 11:30:00,259.38,259.47,259.36,259.47,400.0,259.38,259.47,259.36,259.47,400.0
2023-12-26 11:35:00,259.47,259.47,259.36,259.36,1000.0,259.47,259.47,259.36,259.36,1000.0
2023-12-26 11:40:00,259.39,259.57,259.39,259.56,1400.0,259.39,259.57,259.39,259.56,1400.0
2023-12-26 11:45:00,259.53,259.75,259.45,259.75,1000.0,259.53,259.75,259.45,259.75,1000.0
2023-12-26 11:50:00,259.75,259.75,259.63,259.7,700.0,259.75,259.75,259.63,259.7,700.0
2023-12-26 11:55:00,259.78,259.86,259.67,259.81,500.0,259.78,259.86,259.67,259.81,500.0
2023-12-26 12:00:00,259.7,259.85,259.69,259.83,1092.0,259.7,259.85,259.69,259.83,1092.0
2023-12-26 12:05:00,259.84,260.02,259.84,259.86,1869.0,259.84,260.02,259.84,259.86,1869.0
2023-12-26 12:10:00,259.86,260.01,259.86,260.0,1800.0,259.86,260.01,259.86,260.0,1800.0
2023-12-26 12:15:00,260.07,260.07,259.88,259.91,1358.0,260.07,260.07,259.88,259.91,1358.0
2023-12-26 12:20:00,259.8,260.15,259.8,260.11,1348.0,259.8,260.15,259.8,260.11,1348.0
2023-12-26 12:25:00,260.02,260.21,259.97,259.99,1194.0,260.02,260.21,259.97,259.99,1194.0
2023-12-26 12:30:00,260.15,260.15,260.01,260.01,200.0,260.15,260.15,260.01,260.01,200.0
2023-12-26 12:35:00,260.01,260.04,260.01,260.01,600.0,260.01,260.04,260.01,260.01,600.0
2023-12-26 12:40:00,260.02,260.3,259.96,260.2,2574.0,260.02,260.3,259.96,260.2,2574.0
2023-12-26 12:45:00,260.31,260.63,260.31,260.38,1919.0,260.31,260.63,260.31,260.38,1919.0
2023-12-26 12:50:00,260.43,260.43,260.22,260.22,300.0,260.43,260.43,260.22,260.22,300.0
2023-12-26 12:55:00,260.31,260.39,260.21,260.24,1039.0,260.31,260.39,260.21,260.24,1039.0
2023-12-26 13:00:00,260.36,260.49,260.31,260.43,947.0,260.36,260.49,260.31,260.43,947.0
2023-12-26 13:05:00,260.45,260.45,260.37,260.41,1018.0,260.45,260.45,260.37,260.41,1018.0
2023-12-26 13:10:00,260.46,260.61,260.46,260.61,755.0,260.46,260.61,260.46,260.61,755.0
2023-12-26 13:15:00,260.6,260.67,260.45,260.67,916.0,260.6,260.67,260.45,260.67,916.0
2023-12-26 13:20:00,260.69,260.86,260.64,260.82,1610.0,260.69,260.86,260.64,260.82,1610.0
2023-12-26 13:25:00,260.9,260.9,260.74,260.74,1245.0,260.9,260.9,260.74,260.74,1245.0
2023-12-26 13:30:00,260.8,260.86,260.61,260.65,2264.0,260.8,260.86,260.61,260.65,2264.0
2023-12-26 13:35:00,260.58,260.64,260.55,260.62,1474.0,260.58,260.64,260.55,260.62,1474.0
2023-12-26 13:40:00,260.67,260.78,260.67,260.78,700.0,260.67,260.78,260.67,260.78,700.0
2023-12-26 13:45:00,260.72,260.72,260.61,260.62,12172.0,260.72,260.72,260.61,260.62,12172.0
2023-12-26 13:50:00,260.63,260.63,260.48,260.5,7342.0,260.63,260.63,260.48,260.5,7342.0
2023-12-26 13:55:00,260.47,260.63,260.22,260.22,4394.0,260.47,260.63,260.22,260.22,4394.0
2023-12-26 14:00:00,260.24,260.26,260.19,260.21,900.0,260.24,260.26,260.19,260.21,900.0
2023-12-26 14:05:00,260.22,260.23,260.12,260.21,4036.0,260.22,260.23,260.12,260.21,4036.0
2023-12-26 14:10:00,260.13,260.13,259.95,259.95,2340.0,260.13,260.13,259.95,259.95,2340.0
2023-12-26 14:15:00,259.96,260.11,259.96,260.06,1412.0,259.96,260.11,259.96,260.06,1412.0
2023-12-26 14:20:00,260.06,260.06,259.97,260.01,1100.0,260.06,260.06,259.97,260.01,1100.0
2023-12-26 14:25:00,260.05,260.07,259.98,259.99,2815.0,260.05,260.07,259.98,259.99,2815.0
2023-12-26 14:30:00,260.06,260.21,259.94,260.15,2493.0,260.06,260.21,259.94,260.15,2493.0
2023-12-26 14:35:00,260.25,260.48,260.25,260.48,989.0,260.25,260.48,260.25,260.48,989.0
2023-12-26 14:40:00,260.48,260.48,260.31,260.34,600.0,260.48,260.48,260.31,260.34,600.0
2023-12-26 14:45:00,260.4,260.56,260.4,260.44,1200.0,260.4,260.56,260.4,260.44,1200.0
2023-12-26 14:50:00,260.38,260.44,260.25,260.25,800.0,260.38,260.44,260.25,260.25,800.0
2023-12-26 14:55:00,260.3,260.4,260.29,260.3,700.0,260.3,260.4,260.29,260.3,700.0
2023-12-26 15:00:00,260.25,260.46,260.25,260.46,3340.0,260.25,260.46,260.25,260.46,3340.0
2023-12-26 15:05:00,260.4,260.5,260.35,260.45,1400.0,260.4,260.5,260.35,260.45,1400.0
2023-12-26 15:10:00,260.53,260.81,260.53,260.75,1500.0,260.53,260.81,260.53,260.75,1500.0
2023-12-26 15:15:00,260.87,260.91,260.72,260.91,2200.0,260.87,260.91,260.72,260.91,2200.0
2023-12-26 15:20:00,260.86,261.0,260.81,260.85,4707.0,260.86,261.0,260.81,260.85,4707.0
2023-12-26 15:25:00,260.93,261.12,260.93,261.0,2357.0,260.93,261.12,260.93,261.0,2357.0
2023-12-26 15:30:00,261.13,261.13,260.8,260.8,2783.0,261.13,261.13,260.8,260.8,2783.0
2023-12-26 15:35:00,260.92,260.92,260.67,260.68,2453.0,260.92,260.92,260.67,260.68,2453.0
2023-12-26 15:40:00,260.63,261.1,260.63,261.1,5184.0,260.63,261.1,260.63,261.1,5184.0
2023-12-26 15:45:00,261.0,261.11,260.84,260.89,13592.0,261.0,261.11,260.84,260.89,13592.0
2023-12-26 15:50:00,260.81,261.12,260.44,260.73,10119.0,260.81,261.12,260.44,260.73,10119.0
2023-12-26 15:55:00,260.75,260.83,260.33,260.71,26969.0,260.75,260.83,260.33,260.71,26969.0
2023-12-27 09:30:00,261.59,262.1,261.59,261.73,13702.0,261.59,262.1,261.59,261.73,13702.0
2023-12-27 09:35:00,261.61,261.95,260.64,260.64,1274.0,261.61,261.95,260.64,260.64,1274.0
2023-12-27 09:40:00,260.81,261.43,260.81,261.22,1457.0,260.81,261.43,260.81,261.22,1457.0
2023-12-27 09:45:00,261.06,261.06,260.7,260.73,850.0,261.06,261.06,260.7,260.73,850.0
2023-12-27 09:50:00,260.89,261.07,260.77,261.04,1200.0,260.89,261.07,260.77,261.04,1200.0
2023-12-27 09:55:00,261.19,261.42,261.09,261.26,2012.0,261.19,261.42,261.09,261.26,2012.0
2023-12-27 10:00:00,261.11,261.59,261.07,261.56,1955.0,261.11,261.59,261.07,261.56,1955.0
2023-12-27 10:05:00,261.66,262.72,261.66,262.51,4752.0,261.66,262.72,261.66,262.51,4752.0
2023-12-27 10:10:00,262.56,262.9,262.25,262.25,4213.0,262.56,262.9,262.25,262.25,4213.0
2023-12-27 10:15:00,262.16,262.59,261.75,262.45,12293.0,262.16,262.59,261.75,262.45,12293.0
2023-12-27 10:20:00,262.55,262.83,262.34,262.44,6203.0,262.55,262.83,262.34,262.44,6203.0
2023-12-27 10:25:00,262.55,262.92,262.55,262.88,7544.0,262.55,262.92,262.55,262.88,7544.0
2023-12-27 10:30:00,262.87,263.08,262.75,263.03,7327.0,262.87,263.08,262.75,263.03,7327.0
2023-12-27 10:35:00,263.01,263.07,262.78,262.86,4139.0,263.01,263.07,262.78,262.86,4139.0
2023-12-27 10:40:00,262.74,262.74,262.26,262.29,2400.0,262.74,262.74,262.26,262.29,2400.0
2023-12-27 10:45:00,262.3,262.69,262.3,262.62,2100.0,262.3,262.69,262.3,262.62,2100.0
2023-12-27 10:50:00,262.57,262.8,262.56,262.79,5102.0,262.57,262.8,262.56,262.79,5102.0
2023-12-27 10:55:00,262.82,262.93,262.75,262.75,2100.0,262.82,262.93,262.75,262.75,2100.0
2023-12-27 11:00:00,262.93,262.93,262.65,262.77,4251.0,262.93,262.93,262.65,262.77,4251.0
2023-12-27 11:05:00,262.71,262.71,262.51,262.53,1795.0,262.71,262.71,262.51,262.53,1795.0
2023-12-27 11:10:00,262.57,262.8,262.48,262.66,8790.0,262.57,262.8,262.48,262.66,8790.0
2023-12-27 11:15:00,262.74,262.74,262.57,262.63,904.0,262.74,262.74,262.57,262.63,904.0
2023-12-27 11:20:00,262.63,262.76,262.43,262.43,3880.0,262.63,262.76,262.43,262.43,3880.0
2023-12-27 11:25:00,262.41,262.41,262.18,262.3,2987.0,262.41,262.41,262.18,262.3,2987.0
2023-12-27 11:30:00,262.21,262.34,262.18,262.28,2205.0,262.21,262.34,262.18,262.28,2205.0
2023-12-27 11:35:00,262.39,262.53,262.37,262.37,1853.0,262.39,262.53,262.37,262.37,1853.0
2023-12-27 11:40:00,262.36,262.55,262.21,262.27,3300.0,262.36,262.55,262.21,262.27,3300.0
2023-12-27 11:45:00,262.25,262.52,262.24,262.52,1415.0,262.25,262.52,262.24,262.52,1415.0
2023-12-27 11:50:00,262.5,262.5,262.22,262.22,1576.0,262.5,262.5,262.22,262.22,1576.0
2023-12-27 11:55:00,262.28,262.41,262.23,262.23,1719.0,262.28,262.41,262.23,262.23,1719.0
2023-12-27 12:00:00,262.25,262.31,262.19,262.22,1771.0,262.25,262.31,262.19,262.22,1771.0
2023-12-27 12:05:00,262.35,262.47,262.35,262.43,5487.0,262.35,262.47,262.35,262.43,5487.0
2023-12-27 12:10:00,262.53,262.6,262.36,262.4,3638.0,262.53,262.6,262.36,262.4,3638.0
2023-12-27 12:15:00,262.43,262.55,262.43,262.51,696.0,262.43,262.55,262.43,262.51,696.0
2023-12-27 12:20:00,262.52,262.63,262.43,262.61,2214.0,262.52,262.63,262.43,262.61,2214.0
2023-12-27 12:25:00,262.49,262.49,262.23,262.23,1700.0,262.49,262.49,262.23,262.23,1700.0
2023-12-27 12:30:00,262.17,262.26,262.06,262.18,1361.0,262.17,262.26,262.06,262.18,1361.0
2023-12-27 12:35:00,262.14,262.22,261.94,262.04,1848.0,262.14,262.22,261.94,262.04,1848.0
2023-12-27 12:40:00,261.93,261.99,261.63,261.78,1522.0,261.93,261.99,261.63,261.78,1522.0
2023-12-27 12:45:00,261.87,261.87,261.86,261.87,200.0,261.87,261.87,261.86,261.87,200.0
2023-12-27 12:50:00,261.92,261.92,261.77,261.77,500.0,261.92,261.92,261.77,261.77,500.0
2023-12-27 12:55:00,261.79,261.79,261.55,261.73,963.0,261.79,261.79,261.55,261.73,963.0
2023-12-27 13:00:00,261.65,261.97,261.65,261.97,700.0,261.65,261.97,261.65,261.97,700.0
2023-12-27 13:05:00,261.98,262.34,261.98,262.13,5161.0,261.98,262.34,261.98,262.13,5161.0
2023-12-27 13:10:00,262.19,262.38,262.15,262.16,4135.0,262.19,262.38,262.15,262.16,4135.0
2023-12-27 13:15:00,262.23,262.5,262.23,262.47,800.0,262.23,262.5,262.23,262.47,800.0
2023-12-27 13:20:00,262.59,263.34,262.59,262.83,3600.0,262.59,263.34,262.59,262.83,3600.0
2023-12-27 13:25:00,262.73,262.73,262.4,262.4,700.0,262.73,262.73,262.4,262.4,700.0
2023-12-27 13:30:00,262.44,262.59,262.44,262.46,1526.0,262.44,262.59,262.44,262.46,1526.0
2023-12-27 13:35:00,262.6,262.94,262.51,262.62,3097.0,262.6,262.94,262.51,262.62,3097.0
2023-12-27 13:40:00,262.87,262.9,262.74,262.78,1000.0,262.87,262.9,262.74,262.78,1000.0
2023-12-27 13:45:00,262.86,262.86,262.74,262.74,200.0,262.86,262.86,262.74,262.74,200.0
2023-12-27 13:50:00,262.83,262.88,262.72,262.73,1134.0,262.83,262.88,262.72,262.73,1134.0
2023-12-27 13:55:00,262.9,262.9,262.48,262.48,3426.0,262.9,262.9,262.48,262.48,3426.0
2023-12-27 14:00:00,262.14,262.23,261.91,261.94,3170.0,262.14,262.23,261.91,261.94,3170.0
2023-12-27 14:05:00,261.85,262.01,261.59,261.68,1025.0,261.85,262.01,261.59,261.68,1025.0
2023-12-27 14:10:00,261.48,261.59,261.48,261.57,1400.0,261.48,261.59,261.48,261.57,1400.0
2023-12-27 14:15:00,261.54,261.71,261.54,261.66,1150.0,261.54,261.71,261.54,261.66,1150.0
2023-12-27 14:20:00,261.76,261.89,261.76,261.87,2899.0,261.76,261.89,261.76,261.87,2899.0
2023-12-27 14:25:00,261.77,262.3,261.77,262.0,4956.0,261.77,262.3,261.77,262.0,4956.0
2023-12-27 14:30:00,262.03,262.18,261.89,262.18,4103.0,262.03,262.18,261.89,262.18,4103.0
2023-12-27 14:35:00,262.12,262.12,261.83,261.84,1983.0,262.12,262.12,261.83,261.84,1983.0
2023-12-27 14:40:00,261.7,261.78,261.59,261.63,1100.0,261.7,261.78,261.59,261.63,1100.0
2023-12-27 14:45:00,261.62,261.79,261.26,261.69,3408.0,261.62,261.79,261.26,261.69,3408.0
2023-12-27 14:50:00,261.61,261.61,261.5,261.6,720.0,261.61,261.61,261.5,261.6,720.0
2023-12-27 14:55:00,261.58,261.64,261.44,261.63,1704.0,261.58,261.64,261.44,261.63,1704.0
2023-12-27 15:00:00,261.54,261.58,261.29,261.37,4627.0,261.54,261.58,261.29,261.37,4627.0
2023-12-27 15:05:00,261.43,261.51,261.27,261.48,1544.0,261.43,261.51,261.27,261.48,1544.0
2023-12-27 15:10:00,261.46,261.7,261.46,261.58,1934.0,261.46,261.7,261.46,261.58,1934.0
2023-12-27 15:15:00,261.52,261.52,261.43,261.52,2131.0,261.52,261.52,261.43,261.52,2131.0
2023-12-27 15:20:00,261.51,261.51,261.24,261.28,2989.0,261.51,261.51,261.24,261.28,2989.0
2023-12-27 15:25:00,261.2,261.42,261.2,261.4,2113.0,261.2,261.42,261.2,261.4,2113.0
2023-12-27 15:30:00,261.4,261.5,261.29,261.45,4102.0,261.4,261.5,261.29,261.45,4102.0
2023-12-27 15:35:00,261.54,261.54,261.36,261.43,2209.0,261.54,261.54,261.36,261.43,2209.0
2023-12-27 15:40:00,261.44,261.45,261.05,261.05,2103.0,261.44,261.45,261.05,261.05,2103.0
2023-12-27 15:45:00,261.06,261.35,261.05,261.14,6137.0,261.06,261.35,261.05,261.14,6137.0
2023-12-27 15:50:00,261.19,261.61,261.17,261.52,6944.0,261.19,261.61,261.17,261.52,6944.0
2023-12-27 15:55:00,261.57,262.04,261.48,261.95,17350.0,261.57,262.04,261.48,261.95,17350.0
2023-12-28 09:30:00,261.23,262.97,261.23,262.38,13613.0,261.23,262.97,261.23,262.38,13613.0
2023-12-28 09:35:00,262.19,263.73,262.18,263.73,1023.0,262.19,263.73,262.18,263.73,1023.0
2023-12-28 09:40:00,263.42,263.42,262.49,262.49,1025.0,263.42,263.42,262.49,262.49,1025.0
2023-12-28 09:45:00,262.69,262.86,262.69,262.86,327.0,262.69,262.86,262.69,262.86,327.0
2023-12-28 09:50:00,263.3,263.3,262.97,263.03,990.0,263.3,263.3,262.97,263.03,990.0
2023-12-28 09:55:00,263.13,263.13,262.53,262.54,2064.0,263.13,263.13,262.53,262.54,2064.0
2023-12-28 10:00:00,263.01,263.85,263.01,263.84,2676.0,263.01,263.85,263.01,263.84,2676.0
2023-12-28 10:05:00,263.98,263.98,263.37,263.38,2660.0,263.98,263.98,263.37,263.38,2660.0
2023-12-28 10:10:00,263.1,263.51,262.93,262.93,3189.0,263.1,263.51,262.93,262.93,3189.0
2023-12-28 10:15:00,263.25,263.28,262.92,263.02,1875.0,263.25,263.28,262.92,263.02,1875.0
2023-12-28 10:20:00,263.04,263.04,262.39,262.43,4780.0,263.04,263.04,262.39,262.43,4780.0
2023-12-28 10:25:00,262.61,263.14,262.48,262.91,1335.0,262.61,263.14,262.48,262.91,1335.0
2023-12-28 10:30:00,262.72,262.93,262.61,262.64,4287.0,262.72,262.93,262.61,262.64,4287.0
2023-12-28 10:35:00,262.76,262.92,262.28,262.37,5214.0,262.76,262.92,262.28,262.37,5214.0
2023-12-28 10:40:00,262.4,262.51,262.17,262.34,2500.0,262.4,262.51,262.17,262.34,2500.0
2023-12-28 10:45:00,262.25,262.42,262.08,262.33,3831.0,262.25,262.42,262.08,262.33,3831.0
2023-12-28 10:50:00,262.21,262.21,261.88,262.0,4630.0,262.21,262.21,261.88,262.0,4630.0
2023-12-28 10:55:00,261.93,262.09,261.67,262.01,4099.0,261.93,262.09,261.67,262.01,4099.0
2023-12-28 11:00:00,262.09,262.11,261.97,261.98,1189.0,262.09,262.11,261.97,261.98,1189.0
2023-12-28 11:05:00,261.92,261.99,261.8,261.84,7398.0,261.92,261.99,261.8,261.84,7398.0
2023-12-28 11:10:00,261.82,262.12,261.66,262.12,2800.0,261.82,262.12,261.66,262.12,2800.0
2023-12-28 11:15:00,262.04,262.11,261.72,262.03,1144.0,262.04,262.11,261.72,262.03,1144.0
2023-12-28 11:20:00,261.72,261.89,261.62,261.62,6232.0,261.72,261.89,261.62,261.62,6232.0
2023-12-28 11:25:00,261.83,261.99,261.61,261.61,7529.0,261.83,261.99,261.61,261.61,7529.0
2023-12-28 11:30:00,261.52,261.72,261.35,261.52,7058.0,261.52,261.72,261.35,261.52,7058.0
2023-12-28 11:35:00,261.47,261.47,261.31,261.35,1412.0,261.47,261.47,261.31,261.35,1412.0
2023-12-28 11:40:00,261.29,261.62,261.22,261.62,4560.0,261.29,261.62,261.22,261.62,4560.0
2023-12-28 11:45:00,261.69,261.71,261.35,261.35,1113.0,261.69,261.71,261.35,261.35,1113.0
2023-12-28 11:50:00,261.29,261.36,261.26,261.35,4647.0,261.29,261.36,261.26,261.35,4647.0
2023-12-28 11:55:00,261.3,261.35,261.15,261.15,1111.0,261.3,261.35,261.15,261.15,1111.0
2023-12-28 12:00:00,261.13,261.5,261.1,261.48,2117.0,261.13,261.5,261.1,261.48,2117.0
2023-12-28 12:05:00,261.5,261.59,261.35,261.35,791.0,261.5,261.59,261.35,261.35,791.0
2023-12-28 12:10:00,261.42,261.42,261.22,261.38,6441.0,261.42,261.42,261.22,261.38,6441.0
2023-12-28 12:15:00,261.2,261.22,261.04,261.17,800.0,261.2,261.22,261.04,261.17,800.0
2023-12-28 12:20:00,261.17,261.48,261.17,261.22,2073.0,261.17,261.48,261.17,261.22,2073.0
2023-12-28 12:25:00,261.3,261.3,261.16,261.17,636.0,261.3,261.3,261.16,261.17,636.0
2023-12-28 12:30:00,261.12,261.35,261.01,261.34,5409.0,261.12,261.35,261.01,261.34,5409.0
2023-12-28 12:35:00,261.31,261.31,261.26,261.26,200.0,261.31,261.31,261.26,261.26,200.0
2023-12-28 12:40:00,261.39,261.4,261.08,261.16,1503.0,261.39,261.4,261.08,261.16,1503.0
2023-12-28 12:45:00,261.16,261.27,261.07,261.27,3344.0,261.16,261.27,261.07,261.27,3344.0
2023-12-28 12:50:00,261.14,261.16,261.1,261.16,1101.0,261.14,261.16,261.1,261.16,1101.0
2023-12-28 12:55:00,261.14,261.14,260.87,260.91,8087.0,261.14,261.14,260.87,260.91,8087.0
2023-12-28 13:00:00,260.82,260.82,260.47,260.7,2699.0,260.82,260.82,260.47,260.7,2699.0
2023-12-28 13:05:00,260.62,260.65,260.45,260.61,30158.0,260.62,260.65,260.45,260.61,30158.0
2023-12-28 13:10:00,260.61,260.62,260.61,260.62,500.0,260.61,260.62,260.61,260.62,500.0
2023-12-28 13:15:00,260.51,260.56,260.33,260.56,5409.0,260.51,260.56,260.33,260.56,5409.0
2023-12-28 13:20:00,260.51,260.51,260.36,260.42,1000.0,260.51,260.51,260.36,260.42,1000.0
2023-12-28 13:25:00,260.48,260.57,260.35,260.56,1688.0,260.48,260.57,260.35,260.56,1688.0
2023-12-28 13:30:00,260.42,260.66,260.29,260.64,7332.0,260.42,260.66,260.29,260.64,7332.0
2023-12-28 13:35:00,260.61,260.77,260.6,260.67,1400.0,260.61,260.77,260.6,260.67,1400.0
2023-12-28 13:40:00,260.68,260.74,260.33,260.33,5133.0,260.68,260.74,260.33,260.33,5133.0
2023-12-28 13:45:00,260.46,260.53,260.36,260.53,2407.0,260.46,260.53,260.36,260.53,2407.0
2023-12-28 13:50:00,260.5,260.57,260.34,260.45,3666.0,260.5,260.57,260.34,260.45,3666.0
2023-12-28 13:55:00,260.39,260.46,260.35,260.42,700.0,260.39,260.46,260.35,260.42,700.0
2023-12-28 14:00:00,260.42,260.67,260.42,260.66,1959.0,260.42,260.67,260.42,260.66,1959.0
2023-12-28 14:05:00,260.64,260.64,260.43,260.46,1348.0,260.64,260.64,260.43,260.46,1348.0
2023-12-28 14:10:00,260.49,260.68,260.47,260.66,2195.0,260.49,260.68,260.47,260.66,2195.0
2023-12-28 14:15:00,260.76,260.92,260.62,260.62,1749.0,260.76,260.92,260.62,260.62,1749.0
2023-12-28 14:20:00,260.53,260.69,260.53,260.67,3388.0,260.53,260.69,260.53,260.67,3388.0
2023-12-28 14:25:00,260.73,260.85,260.73,260.85,1445.0,260.73,260.85,260.73,260.85,1445.0
2023-12-28 14:30:00,261.0,261.22,260.87,260.87,1990.0,261.0,261.22,260.87,260.87,1990.0
2023-12-28 14:35:00,260.84,260.92,260.7,260.7,1025.0,260.84,260.92,260.7,260.7,1025.0
2023-12-28 14:40:00,260.74,260.8,260.58,260.67,1100.0,260.74,260.8,260.58,260.67,1100.0
2023-12-28 14:45:00,260.67,260.88,260.49,260.88,12317.0,260.67,260.88,260.49,260.88,12317.0
2023-12-28 14:50:00,260.94,261.09,260.85,260.96,1400.0,260.94,261.09,260.85,260.96,1400.0
2023-12-28 14:55:00,260.88,260.9,260.64,260.64,1400.0,260.88,260.9,260.64,260.64,1400.0
2023-12-28 15:00:00,260.68,260.76,260.51,260.73,11724.0,260.68,260.76,260.51,260.73,11724.0
2023-12-28 15:05:00,260.73,260.81,260.47,260.66,1132.0,260.73,260.81,260.47,260.66,1132.0
2023-12-28 15:10:00,260.57,260.63,260.45,260.61,4556.0,260.57,260.63,260.45,260.61,4556.0
2023-12-28 15:15:00,260.53,260.55,260.46,260.46,516.0,260.53,260.55,260.46,260.46,516.0
2023-12-28 15:20:00,260.47,260.56,260.34,260.43,5732.0,260.47,260.56,260.34,260.43,5732.0
2023-12-28 15:25:00,260.46,260.47,260.34,260.43,6014.0,260.46,260.47,260.34,260.43,6014.0
2023-12-28 15:30:00,260.53,260.71,260.43,260.5,10741.0,260.53,260.71,260.43,260.5,10741.0
2023-12-28 15:35:00,260.48,261.21,260.48,260.96,4473.0,260.48,261.21,260.48,260.96,4473.0
2023-12-28 15:40:00,260.98,261.24,260.97,261.06,5396.0,260.98,261.24,260.97,261.06,5396.0
2023-12-28 15:45:00,261.12,261.17,260.7,260.7,8995.0,261.12,261.17,260.7,260.7,8995.0
2023-12-28 15:50:00,260.73,261.07,260.46,260.57,14840.0,260.73,261.07,260.46,260.57,14840.0
2023-12-28 15:55:00,260.63,260.7,260.4,260.57,37922.0,260.63,260.7,260.4,260.57,37922.0
2023-12-29 09:30:00,260.16,260.29,258.88,259.92,8057.0,260.16,260.29,258.88,259.92,8057.0
2023-12-29 09:35:00,260.57,260.73,260.37,260.73,1428.0,260.57,260.73,260.37,260.73,1428.0
2023-12-29 09:40:00,261.0,261.0,260.5,260.5,1003.0,261.0,261.0,260.5,260.5,1003.0
2023-12-29 09:45:00,260.38,260.6,259.89,260.17,2692.0,260.38,260.6,259.89,260.17,2692.0
2023-12-29 09:50:00,260.17,260.17,259.74,260.17,1000.0,260.17,260.17,259.74,260.17,1000.0
2023-12-29 09:55:00,260.11,260.19,259.92,260.08,546.0,260.11,260.19,259.92,260.08,546.0
2023-12-29 10:00:00,260.46,260.74,260.31,260.74,1009.0,260.46,260.74,260.31,260.74,1009.0
2023-12-29 10:05:00,260.6,260.6,259.85,259.85,4218.0,260.6,260.6,259.85,259.85,4218.0
2023-12-29 10:10:00,260.5,260.51,260.5,260.51,200.0,260.5,260.51,260.5,260.51,200.0
2023-12-29 10:15:00,260.48,260.59,260.32,260.32,2896.0,260.48,260.59,260.32,260.32,2896.0
2023-12-29 10:20:00,260.28,260.28,260.0,260.0,700.0,260.28,260.28,260.0,260.0,700.0
2023-12-29 10:25:00,260.0,260.0,259.62,259.8,1415.0,260.0,260.0,259.62,259.8,1415.0
2023-12-29 10:30:00,259.81,259.83,259.34,259.46,1183.0,259.81,259.83,259.34,259.46,1183.0
2023-12-29 10:35:00,259.34,259.34,259.26,259.32,1194.0,259.34,259.34,259.26,259.32,1194.0
2023-12-29 10:40:00,259.31,259.41,259.17,259.27,1300.0,259.31,259.41,259.17,259.27,1300.0
2023-12-29 10:45:00,259.31,259.45,259.15,259.41,3515.0,259.31,259.45,259.15,259.41,3515.0
2023-12-29 10:50:00,259.36,259.41,258.81,258.81,5263.0,259.36,259.41,258.81,258.81,5263.0
2023-12-29 10:55:00,258.94,259.02,258.82,258.82,1743.0,258.94,259.02,258.82,258.82,1743.0
2023-12-29 11:00:00,258.87,258.87,258.73,258.76,1668.0,258.87,258.87,258.73,258.76,1668.0
2023-12-29 11:05:00,258.65,258.86,258.32,258.86,4565.0,258.65,258.86,258.32,258.86,4565.0
2023-12-29 11:10:00,258.92,258.95,258.69,258.7,3151.0,258.92,258.95,258.69,258.7,3151.0
2023-12-29 11:15:00,258.59,258.59,258.21,258.42,562.0,258.59,258.59,258.21,258.42,562.0
2023-12-29 11:20:00,258.3,258.42,258.1,258.1,1946.0,258.3,258.42,258.1,258.1,1946.0
2023-12-29 11:25:00,258.26,258.27,257.85,257.85,731.0,258.26,258.27,257.85,257.85,731.0
2023-12-29 11:30:00,257.75,258.0,257.71,257.94,5225.0,257.75,258.0,257.71,257.94,5225.0
2023-12-29 11:35:00,257.83,257.97,257.55,257.88,7392.0,257.83,257.97,257.55,257.88,7392.0
2023-12-29 11:40:00,258.03,258.23,258.03,258.23,2618.0,258.03,258.23,258.03,258.23,2618.0
2023-12-29 11:45:00,258.18,258.18,257.92,257.99,522.0,258.18,258.18,257.92,257.99,522.0
2023-12-29 11:50:00,257.85,258.17,257.55,257.55,3688.0,257.85,258.17,257.55,257.55,3688.0
2023-12-29 11:55:00,257.71,257.88,257.71,257.79,1834.0,257.71,257.88,257.71,257.79,1834.0
2023-12-29 12:00:00,257.79,258.23,257.75,257.91,3860.0,257.79,258.23,257.75,257.91,3860.0
2023-12-29 12:05:00,257.86,257.86,257.67,257.67,816.0,257.86,257.86,257.67,257.67,816.0
2023-12-29 12:10:00,257.84,258.11,257.74,258.11,2941.0,257.84,258.11,257.74,258.11,2941.0
2023-12-29 12:15:00,258.15,258.15,257.79,257.96,2103.0,258.15,258.15,257.79,257.96,2103.0
2023-12-29 12:20:00,257.81,257.84,257.51,257.52,2467.0,257.81,257.84,257.51,257.52,2467.0
2023-12-29 12:25:00,257.67,257.67,257.65,257.66,700.0,257.67,257.67,257.65,257.66,700.0
2023-12-29 12:30:00,257.8,257.85,257.67,257.67,4393.0,257.8,257.85,257.67,257.67,4393.0
2023-12-29 12:35:00,257.71,257.95,257.64,257.95,2862.0,257.71,257.95,257.64,257.95,2862.0
2023-12-29 12:40:00,258.04,258.15,257.84,257.84,5102.0,258.04,258.15,257.84,257.84,5102.0
2023-12-29 12:45:00,257.93,258.06,257.81,257.97,1721.0,257.93,258.06,257.81,257.97,1721.0
2023-12-29 12:50:00,257.97,258.3,257.97,258.19,2108.0,257.97,258.3,257.97,258.19,2108.0
2023-12-29 12:55:00,258.34,258.5,258.27,258.36,2309.0,258.34,258.5,258.27,258.36,2309.0
2023-12-29 13:00:00,258.26,258.44,258.18,258.44,1706.0,258.26,258.44,258.18,258.44,1706.0
2023-12-29 13:05:00,258.35,258.38,258.27,258.27,2309.0,258.35,258.38,258.27,258.27,2309.0
2023-12-29 13:10:00,258.22,258.48,258.21,258.21,1400.0,258.22,258.48,258.21,258.21,1400.0
2023-12-29 13:15:00,258.21,258.21,258.09,258.09,500.0,258.21,258.21,258.09,258.09,500.0
2023-12-29 13:20:00,258.13,258.14,257.92,257.95,2100.0,258.13,258.14,257.92,257.95,2100.0
2023-12-29 13:25:00,258.0,258.07,258.0,258.06,500.0,258.0,258.07,258.0,258.06,500.0
2023-12-29 13:30:00,258.06,258.29,257.97,258.26,2903.0,258.06,258.29,257.97,258.26,2903.0
2023-12-29 13:35:00,258.35,258.39,258.17,258.39,540.0,258.35,258.39,258.17,258.39,540.0
2023-12-29 13:40:00,258.15,258.71,258.15,258.55,2761.0,258.15,258.71,258.15,258.55,2761.0
2023-12-29 13:45:00,258.63,258.63,258.4,258.47,1100.0,258.63,258.63,258.4,258.47,1100.0
2023-12-29 13:50:00,258.48,258.5,258.34,258.35,1352.0,258.48,258.5,258.34,258.35,1352.0
2023-12-29 13:55:00,258.42,258.54,258.42,258.43,300.0,258.42,258.54,258.42,258.43,300.0
2023-12-29 14:00:00,258.43,258.62,258.35,258.49,2979.0,258.43,258.62,258.35,258.49,2979.0
2023-12-29 14:05:00,258.5,258.76,258.5,258.64,1000.0,258.5,258.76,258.5,258.64,1000.0
2023-12-29 14:10:00,258.6,258.73,258.55,258.55,1971.0,258.6,258.73,258.55,258.55,1971.0
2023-12-29 14:15:00,258.56,258.65,258.56,258.62,300.0,258.56,258.65,258.56,258.62,300.0
2023-12-29 14:20:00,258.7,258.8,258.6,258.71,2074.0,258.7,258.8,258.6,258.71,2074.0
2023-12-29 14:25:00,258.7,259.0,258.7,258.88,2535.0,258.7,259.0,258.7,258.88,2535.0
2023-12-29 14:30:00,258.85,258.88,258.76,258.8,1020.0,258.85,258.88,258.76,258.8,1020.0
2023-12-29 14:35:00,258.75,258.92,258.75,258.84,900.0,258.75,258.92,258.75,258.84,900.0
2023-12-29 14:40:00,258.84,258.92,258.78,258.88,3333.0,258.84,258.92,258.78,258.88,3333.0
2023-12-29 14:45:00,258.89,258.95,258.89,258.92,800.0,258.89,258.95,258.89,258.92,800.0
2023-12-29 14:50:00,258.92,259.1,258.75,258.75,6776.0,258.92,259.1,258.75,258.75,6776.0
2023-12-29 14:55:00,258.92,258.92,258.54,258.6,1400.0,258.92,258.92,258.54,258.6,1400.0
2023-12-29 15:00:00,258.62,258.64,258.43,258.54,1805.0,258.62,258.64,258.43,258.54,1805.0
2023-12-29 15:05:00,258.38,258.63,258.34,258.38,1400.0,258.38,258.63,258.34,258.38,1400.0
2023-12-29 15:10:00,258.54,258.95,258.44,258.95,6109.0,258.54,258.95,258.44,258.95,6109.0
2023-12-29 15:15:00,258.82,258.96,258.52,258.54,3517.0,258.82,258.96,258.52,258.54,3517.0
2023-12-29 15:20:00,258.56,258.56,258.3,258.42,2597.0,258.56,258.56,258.3,258.42,2597.0
2023-12-29 15:25:00,258.5,258.57,258.25,258.57,1872.0,258.5,258.57,258.25,258.57,1872.0
2023-12-29 15:30:00,258.59,258.77,258.32,258.37,5632.0,258.59,258.77,258.32,258.37,5632.0
2023-12-29 15:35:00,258.35,258.4,258.2,258.35,4091.0,258.35,258.4,258.2,258.35,4091.0
2023-12-29 15:40:00,258.34,258.35,258.16,258.19,4585.0,258.34,258.35,258.16,258.19,4585.0
2023-12-29 15:45:00,258.26,258.43,258.18,258.37,20068.0,258.26,258.43,258.18,258.37,20068.0
2023-12-29 15:50:00,258.28,258.79,257.0,258.33,61065.0,258.28,258.79,257.0,258.33,61065.0
2023-12-29 15:55:00,258.14,259.03,258.08,258.82,93407.0,258.14,259.03,258.08,258.82,93407.0
2024-01-02 09:30:00,257.56,260.96,256.71,260.15,15187.0,257.56,260.96,256.71,260.15,15187.0
2024-01-02 09:35:00,260.87,261.84,260.0,261.84,4009.0,260.87,261.84,260.0,261.84,4009.0
2024-01-02 09:40:00,260.65,262.74,260.47,262.26,5312.0,260.65,262.74,260.47,262.26,5312.0
2024-01-02 09:45:00,262.51,263.98,262.51,263.84,5074.0,262.51,263.98,262.51,263.84,5074.0
2024-01-02 09:50:00,263.75,264.36,263.37,263.75,7118.0,263.75,264.36,263.37,263.75,7118.0
2024-01-02 09:55:00,263.6,265.06,263.6,265.06,6808.0,263.6,265.06,263.6,265.06,6808.0
2024-01-02 10:00:00,265.06,265.14,264.02,264.25,15571.0,265.06,265.14,264.02,264.25,15571.0
2024-01-02 10:05:00,264.51,264.83,264.03,264.23,5401.0,264.51,264.83,264.03,264.23,5401.0
2024-01-02 10:10:00,264.42,265.06,264.22,264.99,9048.0,264.42,265.06,264.22,264.99,9048.0
2024-01-02 10:15:00,264.86,265.82,264.86,265.57,2275.0,264.86,265.82,264.86,265.57,2275.0
2024-01-02 10:20:00,265.61,265.8,265.56,265.78,1701.0,265.61,265.8,265.56,265.78,1701.0
2024-01-02 10:25:00,265.74,266.19,265.47,265.98,2600.0,265.74,266.19,265.47,265.98,2600.0
2024-01-02 10:30:00,265.8,266.03,265.77,266.03,1116.0,265.8,266.03,265.77,266.03,1116.0
2024-01-02 10:35:00,265.9,266.24,265.71,266.2,20879.0,265.9,266.24,265.71,266.2,20879.0
2024-01-02 10:40:00,266.12,266.26,265.7,266.26,1926.0,266.12,266.26,265.7,266.26,1926.0
2024-01-02 10:45:00,266.24,266.41,265.88,266.03,1628.0,266.24,266.41,265.88,266.03,1628.0
2024-01-02 10:50:00,266.23,267.08,266.23,266.73,1724.0,266.23,267.08,266.23,266.73,1724.0
2024-01-02 10:55:00,266.28,266.28,265.93,266.09,2026.0,266.28,266.28,265.93,266.09,2026.0
2024-01-02 11:00:00,265.8,265.81,265.26,265.26,1518.0,265.8,265.81,265.26,265.26,1518.0
2024-01-02 11:05:00,265.07,265.07,264.65,264.65,1802.0,265.07,265.07,264.65,264.65,1802.0
2024-01-02 11:10:00,264.94,265.02,264.39,264.53,3021.0,264.94,265.02,264.39,264.53,3021.0
2024-01-02 11:15:00,264.57,265.08,264.51,264.89,10904.0,264.57,265.08,264.51,264.89,10904.0
2024-01-02 11:20:00,265.18,265.28,265.0,265.03,1275.0,265.18,265.28,265.0,265.03,1275.0
2024-01-02 11:25:00,265.03,265.1,264.86,264.99,5521.0,265.03,265.1,264.86,264.99,5521.0
2024-01-02 11:30:00,264.93,265.27,264.69,265.19,3817.0,264.93,265.27,264.69,265.19,3817.0
2024-01-02 11:35:00,265.28,265.34,265.09,265.15,1279.0,265.28,265.34,265.09,265.15,1279.0
2024-01-02 11:40:00,265.15,265.4,265.11,265.4,1403.0,265.15,265.4,265.11,265.4,1403.0
2024-01-02 11:45:00,265.35,265.83,265.23,265.71,5204.0,265.35,265.83,265.23,265.71,5204.0
2024-01-02 11:50:00,265.75,265.94,265.72,265.94,1500.0,265.75,265.94,265.72,265.94,1500.0
2024-01-02 11:55:00,266.31,266.31,265.8,265.97,1918.0,266.31,266.31,265.8,265.97,1918.0
2024-01-02 12:00:00,265.91,266.27,265.91,266.12,20602.0,265.91,266.27,265.91,266.12,20602.0
2024-01-02 12:05:00,266.21,266.35,266.14,266.35,1000.0,266.21,266.35,266.14,266.35,1000.0
2024-01-02 12:10:00,266.49,266.79,266.44,266.79,2402.0,266.49,266.79,266.44,266.79,2402.0
2024-01-02 12:15:00,266.65,266.65,266.24,266.54,3872.0,266.65,266.65,266.24,266.54,3872.0
2024-01-02 12:20:00,266.68,266.83,266.65,266.79,1079.0,266.68,266.83,266.65,266.79,1079.0
2024-01-02 12:25:00,266.69,266.69,266.28,266.54,2952.0,266.69,266.69,266.28,266.54,2952.0
2024-01-02 12:30:00,266.68,266.9,266.68,266.85,4140.0,266.68,266.9,266.68,266.85,4140.0
2024-01-02 12:35:00,266.85,267.1,266.85,266.99,2316.0,266.85,267.1,266.85,266.99,2316.0
2024-01-02 12:40:00,266.87,266.87,266.75,266.85,1284.0,266.87,266.87,266.75,266.85,1284.0
2024-01-02 12:45:00,266.69,266.69,266.49,266.49,3804.0,266.69,266.69,266.49,266.49,3804.0
2024-01-02 12:50:00,266.44,266.79,266.44,266.79,1600.0,266.44,266.79,266.44,266.79,1600.0
2024-01-02 12:55:00,266.62,266.62,266.21,266.28,1050.0,266.62,266.62,266.21,266.28,1050.0
2024-01-02 13:00:00,266.25,266.36,266.12,266.33,2077.0,266.25,266.36,266.12,266.33,2077.0
2024-01-02 13:05:00,266.28,266.34,266.23,266.34,1266.0,266.28,266.34,266.23,266.34,1266.0
2024-01-02 13:10:00,266.22,266.53,266.14,266.53,2092.0,266.22,266.53,266.14,266.53,2092.0
2024-01-02 13:15:00,266.37,266.6,266.14,266.42,2778.0,266.37,266.6,266.14,266.42,2778.0
2024-01-02 13:20:00,266.42,266.42,266.06,266.28,1951.0,266.42,266.42,266.06,266.28,1951.0
2024-01-02 13:25:00,266.4,266.42,266.24,266.25,1224.0,266.4,266.42,266.24,266.25,1224.0
2024-01-02 13:30:00,266.25,266.34,265.95,266.26,2150.0,266.25,266.34,265.95,266.26,2150.0
2024-01-02 13:35:00,266.34,266.52,266.23,266.23,1315.0,266.34,266.52,266.23,266.23,1315.0
2024-01-02 13:40:00,266.26,266.43,266.17,266.31,1600.0,266.26,266.43,266.17,266.31,1600.0
2024-01-02 13:45:00,266.28,266.89,266.27,266.75,4188.0,266.28,266.89,266.27,266.75,4188.0
2024-01-02 13:50:00,266.52,266.86,266.52,266.75,11933.0,266.52,266.86,266.52,266.75,11933.0
2024-01-02 13:55:00,266.75,266.76,266.38,266.51,6511.0,266.75,266.76,266.38,266.51,6511.0
2024-01-02 14:00:00,266.51,266.81,266.5,266.68,4924.0,266.51,266.81,266.5,266.68,4924.0
2024-01-02 14:05:00,266.66,266.75,266.15,266.23,2755.0,266.66,266.75,266.15,266.23,2755.0
2024-01-02 14:10:00,266.36,266.5,266.11,266.19,6866.0,266.36,266.5,266.11,266.19,6866.0
2024-01-02 14:15:00,266.2,266.21,265.84,266.0,3484.0,266.2,266.21,265.84,266.0,3484.0
2024-01-02 14:20:00,265.92,265.92,265.52,265.71,2452.0,265.92,265.92,265.52,265.71,2452.0
2024-01-02 14:25:00,265.72,266.28,265.72,266.28,2404.0,265.72,266.28,265.72,266.28,2404.0
2024-01-02 14:30:00,266.26,266.3,266.08,266.15,4295.0,266.26,266.3,266.08,266.15,4295.0
2024-01-02 14:35:00,266.06,266.21,266.05,266.14,3730.0,266.06,266.21,266.05,266.14,3730.0
2024-01-02 14:40:00,266.14,266.59,266.14,266.42,3926.0,266.14,266.59,266.14,266.42,3926.0
2024-01-02 14:45:00,266.26,266.47,266.23,266.25,3870.0,266.26,266.47,266.23,266.25,3870.0
2024-01-02 14:50:00,266.25,266.28,266.2,266.27,1526.0,266.25,266.28,266.2,266.27,1526.0
2024-01-02 14:55:00,266.23,266.27,265.9,266.0,6233.0,266.23,266.27,265.9,266.0,6233.0
2024-01-02 15:00:00,266.0,266.0,265.82,265.88,10745.0,266.0,266.0,265.82,265.88,10745.0
2024-01-02 15:05:00,265.88,266.16,265.71,265.92,8373.0,265.88,266.16,265.71,265.92,8373.0
2024-01-02 15:10:00,266.06,266.06,265.75,265.85,6254.0,266.06,266.06,265.75,265.85,6254.0
2024-01-02 15:15:00,265.82,266.07,265.66,266.0,7342.0,265.82,266.07,265.66,266.0,7342.0
2024-01-02 15:20:00,265.96,266.25,265.86,265.95,6576.0,265.96,266.25,265.86,265.95,6576.0
2024-01-02 15:25:00,266.05,266.21,265.89,266.13,2853.0,266.05,266.21,265.89,266.13,2853.0
2024-01-02 15:30:00,266.22,266.42,266.15,266.41,7057.0,266.22,266.42,266.15,266.41,7057.0
2024-01-02 15:35:00,266.45,266.79,266.28,266.79,6280.0,266.45,266.79,266.28,266.79,6280.0
2024-01-02 15:40:00,266.8,266.97,266.54,266.94,8486.0,266.8,266.97,266.54,266.94,8486.0
2024-01-02 15:45:00,266.79,266.88,266.57,266.78,10449.0,266.79,266.88,266.57,266.78,10449.0
2024-01-02 15:50:00,266.75,267.34,266.72,267.22,22377.0,266.75,267.34,266.72,267.22,22377.0
2024-01-02 15:55:00,267.28,267.99,267.27,267.71,81097.0,267.28,267.99,267.27,267.71,81097.0
2024-01-03 09:30:00,268.27,268.3,264.96,265.0,18997.0,268.27,268.3,264.96,265.0,18997.0
2024-01-03 09:35:00,265.02,266.71,265.02,266.71,11419.0,265.02,266.71,265.02,266.71,11419.0
2024-01-03 09:40:00,266.38,266.63,266.0,266.63,1763.0,266.38,266.63,266.0,266.63,1763.0
2024-01-03 09:45:00,266.76,266.8,265.14,265.37,2524.0,266.76,266.8,265.14,265.37,2524.0
2024-01-03 09:50:00,265.36,266.27,265.32,265.99,2351.0,265.36,266.27,265.32,265.99,2351.0
2024-01-03 09:55:00,265.72,265.98,264.42,264.74,3206.0,265.72,265.98,264.42,264.74,3206.0
2024-01-03 10:00:00,264.73,265.49,264.68,265.42,8415.0,264.73,265.49,264.68,265.42,8415.0
2024-01-03 10:05:00,265.66,266.31,265.45,265.45,5396.0,265.66,266.31,265.45,265.45,5396.0
2024-01-03 10:10:00,265.45,265.45,264.92,265.18,2100.0,265.45,265.45,264.92,265.18,2100.0
2024-01-03 10:15:00,265.11,265.25,264.36,264.46,2939.0,265.11,265.25,264.36,264.46,2939.0
2024-01-03 10:20:00,264.66,264.84,264.4,264.81,1617.0,264.66,264.84,264.4,264.81,1617.0
2024-01-03 10:25:00,264.82,264.93,264.49,264.5,15602.0,264.82,264.93,264.49,264.5,15602.0
2024-01-03 10:30:00,264.32,264.61,264.2,264.42,1556.0,264.32,264.61,264.2,264.42,1556.0
2024-01-03 10:35:00,264.24,264.27,263.99,264.17,2578.0,264.24,264.27,263.99,264.17,2578.0
2024-01-03 10:40:00,264.01,264.01,263.51,263.93,2156.0,264.01,264.01,263.51,263.93,2156.0
2024-01-03 10:45:00,263.72,264.4,263.52,264.38,7545.0,263.72,264.4,263.52,264.38,7545.0
2024-01-03 10:50:00,264.38,265.3,264.37,264.87,6292.0,264.38,265.3,264.37,264.87,6292.0
2024-01-03 10:55:00,264.73,265.68,264.73,265.68,2370.0,264.73,265.68,264.73,265.68,2370.0
2024-01-03 11:00:00,265.45,266.13,265.45,266.0,1962.0,265.45,266.13,265.45,266.0,1962.0
2024-01-03 11:05:00,265.74,266.02,265.69,265.93,2037.0,265.74,266.02,265.69,265.93,2037.0
2024-01-03 11:10:00,265.94,266.18,265.66,265.85,1744.0,265.94,266.18,265.66,265.85,1744.0
2024-01-03 11:15:00,265.93,266.27,265.66,265.87,6894.0,265.93,266.27,265.66,265.87,6894.0
2024-01-03 11:20:00,266.05,266.05,265.77,265.91,908.0,266.05,266.05,265.77,265.91,908.0
2024-01-03 11:25:00,265.92,266.38,265.83,266.26,3234.0,265.92,266.38,265.83,266.26,3234.0
2024-01-03 11:30:00,266.05,266.33,265.94,266.04,2455.0,266.05,266.33,265.94,266.04,2455.0
2024-01-03 11:35:00,266.15,266.3,265.79,266.29,2627.0,266.15,266.3,265.79,266.29,2627.0
2024-01-03 11:40:00,266.07,266.42,266.05,266.25,5321.0,266.07,266.42,266.05,266.25,5321.0
2024-01-03 11:45:00,266.25,266.25,265.85,265.9,3007.0,266.25,266.25,265.85,265.9,3007.0
2024-01-03 11:50:00,265.77,265.89,265.42,265.65,2344.0,265.77,265.89,265.42,265.65,2344.0
2024-01-03 11:55:00,265.67,265.82,265.04,265.04,1856.0,265.67,265.82,265.04,265.04,1856.0
2024-01-03 12:00:00,265.18,265.58,265.12,265.55,7366.0,265.18,265.58,265.12,265.55,7366.0
2024-01-03 12:05:00,265.65,265.87,265.64,265.76,1855.0,265.65,265.87,265.64,265.76,1855.0
2024-01-03 12:10:00,265.86,265.91,265.62,265.66,6196.0,265.86,265.91,265.62,265.66,6196.0
2024-01-03 12:15:00,265.66,265.81,265.21,265.24,1610.0,265.66,265.81,265.21,265.24,1610.0
2024-01-03 12:20:00,265.23,265.3,265.22,265.22,1380.0,265.23,265.3,265.22,265.22,1380.0
2024-01-03 12:25:00,265.22,265.45,265.21,265.44,914.0,265.22,265.45,265.21,265.44,914.0
2024-01-03 12:30:00,265.39,265.71,265.39,265.42,3826.0,265.39,265.71,265.39,265.42,3826.0
2024-01-03 12:35:00,265.43,265.91,265.42,265.88,3460.0,265.43,265.91,265.42,265.88,3460.0
2024-01-03 12:40:00,266.09,266.24,266.07,266.07,1000.0,266.09,266.24,266.07,266.07,1000.0
2024-01-03 12:45:00,266.06,266.22,265.88,265.94,2127.0,266.06,266.22,265.88,265.94,2127.0
2024-01-03 12:50:00,265.93,266.05,265.79,265.97,1281.0,265.93,266.05,265.79,265.97,1281.0
2024-01-03 12:55:00,266.02,266.69,266.0,266.69,2435.0,266.02,266.69,266.0,266.69,2435.0
2024-01-03 13:00:00,266.68,266.78,266.44,266.47,1491.0,266.68,266.78,266.44,266.47,1491.0
2024-01-03 13:05:00,266.52,266.85,266.52,266.84,1135.0,266.52,266.85,266.52,266.84,1135.0
2024-01-03 13:10:00,266.85,266.95,266.65,266.69,2992.0,266.85,266.95,266.65,266.69,2992.0
2024-01-03 13:15:00,266.84,266.9,266.73,266.75,1852.0,266.84,266.9,266.73,266.75,1852.0
2024-01-03 13:20:00,266.66,266.7,266.62,266.62,500.0,266.66,266.7,266.62,266.62,500.0
2024-01-03 13:25:00,266.58,266.58,266.32,266.33,1000.0,266.58,266.58,266.32,266.33,1000.0
2024-01-03 13:30:00,266.35,266.36,266.25,266.25,1000.0,266.35,266.36,266.25,266.25,1000.0
2024-01-03 13:35:00,266.37,266.37,265.99,266.0,1727.0,266.37,266.37,265.99,266.0,1727.0
2024-01-03 13:40:00,265.99,266.0,265.93,266.0,348.0,265.99,266.0,265.93,266.0,348.0
2024-01-03 13:45:00,265.93,265.96,265.88,265.91,1209.0,265.93,265.96,265.88,265.91,1209.0
2024-01-03 13:50:00,265.91,265.91,265.69,265.73,800.0,265.91,265.91,265.69,265.73,800.0
2024-01-03 13:55:00,265.68,265.75,265.61,265.74,1444.0,265.68,265.75,265.61,265.74,1444.0
2024-01-03 14:00:00,265.56,265.57,265.3,265.36,1343.0,265.56,265.57,265.3,265.36,1343.0
2024-01-03 14:05:00,265.13,265.49,265.13,265.38,1499.0,265.13,265.49,265.13,265.38,1499.0
2024-01-03 14:10:00,265.65,265.65,265.32,265.43,1330.0,265.65,265.65,265.32,265.43,1330.0
2024-01-03 14:15:00,265.27,265.44,265.27,265.37,2917.0,265.27,265.44,265.27,265.37,2917.0
2024-01-03 14:20:00,265.42,265.72,265.31,265.72,1367.0,265.42,265.72,265.31,265.72,1367.0
2024-01-03 14:25:00,265.72,266.75,265.71,266.57,3238.0,265.72,266.75,265.71,266.57,3238.0
2024-01-03 14:30:00,266.7,266.7,265.79,265.95,1999.0,266.7,266.7,265.79,265.95,1999.0
2024-01-03 14:35:00,266.1,266.22,265.87,265.92,2827.0,266.1,266.22,265.87,265.92,2827.0
2024-01-03 14:40:00,266.1,266.35,266.0,266.18,2120.0,266.1,266.35,266.0,266.18,2120.0
2024-01-03 14:45:00,266.18,266.43,265.51,265.72,2400.0,266.18,266.43,265.51,265.72,2400.0
2024-01-03 14:50:00,265.53,265.79,265.39,265.79,1855.0,265.53,265.79,265.39,265.79,1855.0
2024-01-03 14:55:00,265.79,265.91,265.68,265.71,3839.0,265.79,265.91,265.68,265.71,3839.0
2024-01-03 15:00:00,265.71,265.71,265.15,265.15,1000.0,265.71,265.71,265.15,265.15,1000.0
2024-01-03 15:05:00,265.15,265.15,264.67,265.03,3091.0,265.15,265.15,264.67,265.03,3091.0
2024-01-03 15:10:00,264.92,264.92,264.66,264.66,1731.0,264.92,264.92,264.66,264.66,1731.0
2024-01-03 15:15:00,264.66,264.66,264.19,264.33,2919.0,264.66,264.66,264.19,264.33,2919.0
2024-01-03 15:20:00,264.22,264.37,264.0,264.0,7125.0,264.22,264.37,264.0,264.0,7125.0
2024-01-03 15:25:00,263.81,264.15,263.5,263.93,3690.0,263.81,264.15,263.5,263.93,3690.0
2024-01-03 15:30:00,263.96,264.27,263.77,264.07,3629.0,263.96,264.27,263.77,264.07,3629.0
2024-01-03 15:35:00,264.25,264.29,263.92,264.16,4981.0,264.25,264.29,263.92,264.16,4981.0
2024-01-03 15:40:00,264.25,264.37,264.06,264.26,4052.0,264.25,264.37,264.06,264.26,4052.0
2024-01-03 15:45:00,264.16,264.35,264.09,264.26,5154.0,264.16,264.35,264.09,264.26,5154.0
2024-01-03 15:50:00,264.32,264.39,263.58,263.62,20104.0,264.32,264.39,263.58,263.62,20104.0
2024-01-03 15:55:00,263.74,263.95,263.39,263.43,42005.0,263.74,263.95,263.39,263.43,42005.0
2024-01-04 09:30:00,263.93,264.58,263.0,263.0,13857.0,263.93,264.58,263.0,263.0,13857.0
2024-01-04 09:35:00,263.61,264.29,262.85,263.5,4985.0,263.61,264.29,262.85,263.5,4985.0
2024-01-04 09:40:00,263.5,264.07,262.91,263.44,1207.0,263.5,264.07,262.91,263.44,1207.0
2024-01-04 09:45:00,262.74,263.37,262.26,262.62,1144.0,262.74,263.37,262.26,262.62,1144.0
2024-01-04 09:50:00,262.8,263.23,262.6,262.6,774.0,262.8,263.23,262.6,262.6,774.0
2024-01-04 09:55:00,263.05,263.19,262.11,262.27,4646.0,263.05,263.19,262.11,262.27,4646.0
2024-01-04 10:00:00,262.26,263.64,262.26,262.81,3280.0,262.26,263.64,262.26,262.81,3280.0
2024-01-04 10:05:00,262.95,262.95,261.87,262.07,1766.0,262.95,262.95,261.87,262.07,1766.0
2024-01-04 10:10:00,261.84,262.15,261.8,261.83,4445.0,261.84,262.15,261.8,261.83,4445.0
2024-01-04 10:15:00,261.8,261.8,260.54,261.27,3239.0,261.8,261.8,260.54,261.27,3239.0
2024-01-04 10:20:00,261.27,261.95,261.27,261.76,2174.0,261.27,261.95,261.27,261.76,2174.0
2024-01-04 10:25:00,261.92,262.16,261.69,261.69,1941.0,261.92,262.16,261.69,261.69,1941.0
2024-01-04 10:30:00,261.83,262.43,261.83,262.08,2988.0,261.83,262.43,261.83,262.08,2988.0
2024-01-04 10:35:00,262.06,262.19,262.06,262.19,1504.0,262.06,262.19,262.06,262.19,1504.0
2024-01-04 10:40:00,262.16,262.31,261.94,261.96,4461.0,262.16,262.31,261.94,261.96,4461.0
2024-01-04 10:45:00,261.84,261.88,261.43,261.44,4308.0,261.84,261.88,261.43,261.44,4308.0
2024-01-04 10:50:00,261.44,261.51,261.04,261.42,6174.0,261.44,261.51,261.04,261.42,6174.0
2024-01-04 10:55:00,261.4,261.68,261.19,261.6,5617.0,261.4,261.68,261.19,261.6,5617.0
2024-01-04 11:00:00,261.56,261.71,261.52,261.52,2030.0,261.56,261.71,261.52,261.52,2030.0
2024-01-04 11:05:00,261.53,261.6,260.79,260.91,3957.0,261.53,261.6,260.79,260.91,3957.0
2024-01-04 11:10:00,260.83,261.31,260.77,261.17,5268.0,260.83,261.31,260.77,261.17,5268.0
2024-01-04 11:15:00,261.21,261.36,260.47,260.71,3787.0,261.21,261.36,260.47,260.71,3787.0
2024-01-04 11:20:00,260.49,261.04,260.11,261.03,6485.0,260.49,261.04,260.11,261.03,6485.0
2024-01-04 11:25:00,261.0,261.11,260.8,260.84,4081.0,261.0,261.11,260.8,260.84,4081.0
2024-01-04 11:30:00,260.68,260.81,260.47,260.54,3103.0,260.68,260.81,260.47,260.54,3103.0
2024-01-04 11:35:00,260.7,261.11,260.67,261.09,2114.0,260.7,261.11,260.67,261.09,2114.0
2024-01-04 11:40:00,260.98,261.09,260.82,260.91,1482.0,260.98,261.09,260.82,260.91,1482.0
2024-01-04 11:45:00,260.66,260.82,260.26,260.6,2857.0,260.66,260.82,260.26,260.6,2857.0
2024-01-04 11:50:00,260.78,260.78,260.46,260.7,1509.0,260.78,260.78,260.46,260.7,1509.0
2024-01-04 11:55:00,260.6,260.71,260.46,260.64,2053.0,260.6,260.71,260.46,260.64,2053.0
2024-01-04 12:00:00,260.5,260.5,260.25,260.32,621.0,260.5,260.5,260.25,260.32,621.0
2024-01-04 12:05:00,260.21,260.54,260.09,260.1,1709.0,260.21,260.54,260.09,260.1,1709.0
2024-01-04 12:10:00,260.49,260.69,260.15,260.15,4010.0,260.49,260.69,260.15,260.15,4010.0
2024-01-04 12:15:00,260.12,260.19,259.82,260.1,3382.0,260.12,260.19,259.82,260.1,3382.0
2024-01-04 12:20:00,259.98,260.41,259.91,260.35,2171.0,259.98,260.41,259.91,260.35,2171.0
2024-01-04 12:25:00,260.43,260.43,259.95,259.95,709.0,260.43,260.43,259.95,259.95,709.0
2024-01-04 12:30:00,260.02,260.08,259.78,260.08,3274.0,260.02,260.08,259.78,260.08,3274.0
2024-01-04 12:35:00,260.01,260.36,259.97,260.31,1212.0,260.01,260.36,259.97,260.31,1212.0
2024-01-04 12:40:00,260.26,260.26,259.93,259.97,1173.0,260.26,260.26,259.93,259.97,1173.0
2024-01-04 12:45:00,259.73,259.9,259.6,259.9,910.0,259.73,259.9,259.6,259.9,910.0
2024-01-04 12:50:00,259.91,260.15,259.81,260.0,1139.0,259.91,260.15,259.81,260.0,1139.0
2024-01-04 12:55:00,260.16,260.16,259.83,260.0,922.0,260.16,260.16,259.83,260.0,922.0
2024-01-04 13:00:00,260.0,260.04,259.93,259.97,927.0,260.0,260.04,259.93,259.97,927.0
2024-01-04 13:05:00,260.05,260.09,259.98,260.09,400.0,260.05,260.09,259.98,260.09,400.0
2024-01-04 13:10:00,260.0,260.15,259.97,260.11,700.0,260.0,260.15,259.97,260.11,700.0
2024-01-04 13:15:00,259.98,260.03,259.95,259.95,416.0,259.98,260.03,259.95,259.95,416.0
2024-01-04 13:20:00,259.83,260.03,259.82,260.01,1528.0,259.83,260.03,259.82,260.01,1528.0
2024-01-04 13:25:00,260.01,260.33,260.01,260.33,1100.0,260.01,260.33,260.01,260.33,1100.0
2024-01-04 13:30:00,260.36,260.69,260.36,260.53,1885.0,260.36,260.69,260.36,260.53,1885.0
2024-01-04 13:35:00,260.39,260.58,260.32,260.58,1716.0,260.39,260.58,260.32,260.58,1716.0
2024-01-04 13:40:00,260.54,260.75,260.51,260.7,1800.0,260.54,260.75,260.51,260.7,1800.0
2024-01-04 13:45:00,260.76,260.76,260.46,260.53,1963.0,260.76,260.76,260.46,260.53,1963.0
2024-01-04 13:50:00,260.58,260.71,260.58,260.64,1178.0,260.58,260.71,260.58,260.64,1178.0
2024-01-04 13:55:00,260.49,260.52,260.2,260.34,2863.0,260.49,260.52,260.2,260.34,2863.0
2024-01-04 14:00:00,260.26,260.37,260.12,260.22,1300.0,260.26,260.37,260.12,260.22,1300.0
2024-01-04 14:05:00,260.22,260.55,260.21,260.44,2907.0,260.22,260.55,260.21,260.44,2907.0
2024-01-04 14:10:00,260.54,260.54,260.19,260.38,1670.0,260.54,260.54,260.19,260.38,1670.0
2024-01-04 14:15:00,260.22,260.33,260.14,260.23,2610.0,260.22,260.33,260.14,260.23,2610.0
2024-01-04 14:20:00,260.17,260.17,260.02,260.03,1200.0,260.17,260.17,260.02,260.03,1200.0
2024-01-04 14:25:00,259.86,260.24,259.86,260.24,1425.0,259.86,260.24,259.86,260.24,1425.0
2024-01-04 14:30:00,259.92,260.04,259.81,260.0,1385.0,259.92,260.04,259.81,260.0,1385.0
2024-01-04 14:35:00,259.94,260.08,259.91,260.01,1600.0,259.94,260.08,259.91,260.01,1600.0
2024-01-04 14:40:00,259.83,260.1,259.83,260.0,1300.0,259.83,260.1,259.83,260.0,1300.0
2024-01-04 14:45:00,260.0,260.77,259.99,260.77,1628.0,260.0,260.77,259.99,260.77,1628.0
2024-01-04 14:50:00,260.85,260.93,260.65,260.71,1000.0,260.85,260.93,260.65,260.71,1000.0
2024-01-04 14:55:00,260.65,260.73,260.51,260.65,1400.0,260.65,260.73,260.51,260.65,1400.0
2024-01-04 15:00:00,260.66,260.66,260.41,260.49,979.0,260.66,260.66,260.41,260.49,979.0
2024-01-04 15:05:00,260.41,260.87,260.39,260.87,3731.0,260.41,260.87,260.39,260.87,3731.0
2024-01-04 15:10:00,260.85,261.13,260.8,260.93,2700.0,260.85,261.13,260.8,260.93,2700.0
2024-01-04 15:15:00,260.89,261.14,260.73,261.14,2270.0,260.89,261.14,260.73,261.14,2270.0
2024-01-04 15:20:00,261.07,261.07,260.71,260.84,3724.0,261.07,261.07,260.71,260.84,3724.0
2024-01-04 15:25:00,260.92,261.05,260.83,260.9,3398.0,260.92,261.05,260.83,260.9,3398.0
2024-01-04 15:30:00,260.8,261.13,260.66,261.13,4517.0,260.8,261.13,260.66,261.13,4517.0
2024-01-04 15:35:00,261.17,261.36,261.16,261.26,3378.0,261.17,261.36,261.16,261.26,3378.0
2024-01-04 15:40:00,261.33,261.49,261.32,261.49,3690.0,261.33,261.49,261.32,261.49,3690.0
2024-01-04 15:45:00,261.46,261.46,261.26,261.27,5519.0,261.46,261.46,261.26,261.27,5519.0
2024-01-04 15:50:00,261.36,261.41,260.52,260.62,24179.0,261.36,261.41,260.52,260.62,24179.0
2024-01-04 15:55:00,260.62,260.74,260.24,260.28,59432.0,260.62,260.74,260.24,260.28,59432.0
2024-01-05 09:30:00,257.89,258.25,255.37,258.01,14893.0,257.89,258.25,255.37,258.01,14893.0
2024-01-05 09:35:00,257.5,257.95,256.76,257.95,2752.0,257.5,257.95,256.76,257.95,2752.0
2024-01-05 09:40:00,257.55,258.13,257.54,257.93,2438.0,257.55,258.13,257.54,257.93,2438.0
2024-01-05 09:45:00,257.22,258.53,257.22,258.53,3289.0,257.22,258.53,257.22,258.53,3289.0
2024-01-05 09:50:00,258.45,258.7,258.25,258.63,2236.0,258.45,258.7,258.25,258.63,2236.0
2024-01-05 09:55:00,258.92,259.44,258.78,259.14,5465.0,258.92,259.44,258.78,259.14,5465.0
2024-01-05 10:00:00,259.03,259.2,258.26,258.87,2543.0,259.03,259.2,258.26,258.87,2543.0
2024-01-05 10:05:00,258.75,259.41,258.61,258.82,9825.0,258.75,259.41,258.61,258.82,9825.0
2024-01-05 10:10:00,258.88,259.35,258.6,258.81,2797.0,258.88,259.35,258.6,258.81,2797.0
2024-01-05 10:15:00,258.57,258.71,258.48,258.66,2037.0,258.57,258.71,258.48,258.66,2037.0
2024-01-05 10:20:00,258.6,258.78,258.33,258.78,1556.0,258.6,258.78,258.33,258.78,1556.0
2024-01-05 10:25:00,258.8,258.97,258.62,258.65,1580.0,258.8,258.97,258.62,258.65,1580.0
2024-01-05 10:30:00,258.75,259.55,258.72,259.55,2262.0,258.75,259.55,258.72,259.55,2262.0
2024-01-05 10:35:00,259.52,259.52,259.14,259.14,1100.0,259.52,259.52,259.14,259.14,1100.0
2024-01-05 10:40:00,259.34,259.88,259.0,259.88,3930.0,259.34,259.88,259.0,259.88,3930.0
2024-01-05 10:45:00,259.9,259.9,259.2,259.3,1850.0,259.9,259.9,259.2,259.3,1850.0
2024-01-05 10:50:00,259.48,259.93,259.47,259.93,1320.0,259.48,259.93,259.47,259.93,1320.0
2024-01-05 10:55:00,259.88,259.88,259.38,259.63,2115.0,259.88,259.88,259.38,259.63,2115.0
2024-01-05 11:00:00,259.43,259.63,259.37,259.37,1212.0,259.43,259.63,259.37,259.37,1212.0
2024-01-05 11:05:00,259.05,259.43,259.04,259.1,900.0,259.05,259.43,259.04,259.1,900.0
2024-01-05 11:10:00,259.37,259.37,259.23,259.36,910.0,259.37,259.37,259.23,259.36,910.0
2024-01-05 11:15:00,259.43,259.55,258.92,259.19,1376.0,259.43,259.55,258.92,259.19,1376.0
2024-01-05 11:20:00,259.32,259.47,259.23,259.46,1126.0,259.32,259.47,259.23,259.46,1126.0
2024-01-05 11:25:00,259.34,259.34,258.89,258.98,600.0,259.34,259.34,258.89,258.98,600.0
2024-01-05 11:30:00,258.95,259.07,258.78,258.78,843.0,258.95,259.07,258.78,258.78,843.0
2024-01-05 11:35:00,258.98,258.98,258.66,258.68,2486.0,258.98,258.98,258.66,258.68,2486.0
2024-01-05 11:40:00,258.43,258.59,258.43,258.59,813.0,258.43,258.59,258.43,258.59,813.0
2024-01-05 11:45:00,258.28,258.37,258.04,258.37,700.0,258.28,258.37,258.04,258.37,700.0
2024-01-05 11:50:00,258.4,258.58,258.26,258.26,868.0,258.4,258.58,258.26,258.26,868.0
2024-01-05 11:55:00,258.33,258.43,258.26,258.26,1300.0,258.33,258.43,258.26,258.26,1300.0
2024-01-05 12:00:00,258.19,258.56,258.19,258.49,2090.0,258.19,258.56,258.19,258.49,2090.0
2024-01-05 12:05:00,258.43,258.43,258.02,258.02,2077.0,258.43,258.43,258.02,258.02,2077.0
2024-01-05 12:10:00,258.11,258.47,258.11,258.44,1116.0,258.11,258.47,258.11,258.44,1116.0
2024-01-05 12:15:00,258.26,258.28,257.92,257.93,300.0,258.26,258.28,257.92,257.93,300.0
2024-01-05 12:20:00,258.08,258.26,258.05,258.09,700.0,258.08,258.26,258.05,258.09,700.0
2024-01-05 12:25:00,257.84,258.05,257.67,257.88,1620.0,257.84,258.05,257.67,257.88,1620.0
2024-01-05 12:30:00,257.61,257.75,257.27,257.28,2702.0,257.61,257.75,257.27,257.28,2702.0
2024-01-05 12:35:00,257.24,257.77,257.24,257.42,1725.0,257.24,257.77,257.24,257.42,1725.0
2024-01-05 12:40:00,257.44,257.78,257.44,257.78,1079.0,257.44,257.78,257.44,257.78,1079.0
2024-01-05 12:45:00,257.86,257.91,257.86,257.9,500.0,257.86,257.91,257.86,257.9,500.0
2024-01-05 12:50:00,257.98,258.04,257.56,257.59,1416.0,257.98,258.04,257.56,257.59,1416.0
2024-01-05 12:55:00,257.64,257.99,257.26,257.26,6531.0,257.64,257.99,257.26,257.26,6531.0
2024-01-05 13:00:00,257.34,257.47,257.0,257.31,3742.0,257.34,257.47,257.0,257.31,3742.0
2024-01-05 13:05:00,257.14,257.34,257.09,257.21,30264.0,257.14,257.34,257.09,257.21,30264.0
2024-01-05 13:10:00,257.3,257.51,257.0,257.19,5915.0,257.3,257.51,257.0,257.19,5915.0
2024-01-05 13:15:00,257.34,257.34,257.0,257.18,4085.0,257.34,257.34,257.0,257.18,4085.0
2024-01-05 13:20:00,257.28,257.38,257.08,257.38,7951.0,257.28,257.38,257.08,257.38,7951.0
2024-01-05 13:25:00,257.37,257.44,257.2,257.23,15424.0,257.37,257.44,257.2,257.23,15424.0
2024-01-05 13:30:00,257.37,257.78,257.3,257.5,23813.0,257.37,257.78,257.3,257.5,23813.0
2024-01-05 13:35:00,257.5,257.82,257.43,257.6,8934.0,257.5,257.82,257.43,257.6,8934.0
2024-01-05 13:40:00,257.8,257.83,257.54,257.55,4858.0,257.8,257.83,257.54,257.55,4858.0
2024-01-05 13:45:00,257.65,257.88,257.64,257.76,2686.0,257.65,257.88,257.64,257.76,2686.0
2024-01-05 13:50:00,257.57,258.0,257.57,257.84,2944.0,257.57,258.0,257.57,257.84,2944.0
2024-01-05 13:55:00,257.97,257.97,257.72,257.79,1285.0,257.97,257.97,257.72,257.79,1285.0
2024-01-05 14:00:00,257.71,258.19,257.71,258.19,2061.0,257.71,258.19,257.71,258.19,2061.0
2024-01-05 14:05:00,258.29,258.41,258.16,258.16,3870.0,258.29,258.41,258.16,258.16,3870.0
2024-01-05 14:10:00,258.21,258.62,258.17,258.31,5341.0,258.21,258.62,258.17,258.31,5341.0
2024-01-05 14:15:00,258.44,258.63,258.1,258.22,7519.0,258.44,258.63,258.1,258.22,7519.0
2024-01-05 14:20:00,258.2,258.25,258.1,258.13,1400.0,258.2,258.25,258.1,258.13,1400.0
2024-01-05 14:25:00,258.22,258.22,258.04,258.09,2100.0,258.22,258.22,258.04,258.09,2100.0
2024-01-05 14:30:00,258.1,258.21,257.84,257.84,3861.0,258.1,258.21,257.84,257.84,3861.0
2024-01-05 14:35:00,257.94,257.94,257.6,257.74,1813.0,257.94,257.94,257.6,257.74,1813.0
2024-01-05 14:40:00,257.68,257.68,257.39,257.39,9348.0,257.68,257.68,257.39,257.39,9348.0
2024-01-05 14:45:00,257.39,257.6,257.36,257.36,5963.0,257.39,257.6,257.36,257.36,5963.0
2024-01-05 14:50:00,257.3,257.32,256.98,257.02,2586.0,257.3,257.32,256.98,257.02,2586.0
2024-01-05 14:55:00,256.94,257.1,256.94,257.0,4654.0,256.94,257.1,256.94,257.0,4654.0
2024-01-05 15:00:00,257.04,257.13,256.97,256.98,3129.0,257.04,257.13,256.97,256.98,3129.0
2024-01-05 15:05:00,257.04,257.18,257.04,257.16,2500.0,257.04,257.18,257.04,257.16,2500.0
2024-01-05 15:10:00,257.1,257.4,257.07,257.38,2545.0,257.1,257.4,257.07,257.38,2545.0
2024-01-05 15:15:00,257.5,257.5,257.19,257.19,1825.0,257.5,257.5,257.19,257.19,1825.0
2024-01-05 15:20:00,257.19,257.46,257.18,257.29,3012.0,257.19,257.46,257.18,257.29,3012.0
2024-01-05 15:25:00,257.35,257.37,257.07,257.28,9865.0,257.35,257.37,257.07,257.28,9865.0
2024-01-05 15:30:00,257.27,257.79,257.19,257.79,5906.0,257.27,257.79,257.19,257.79,5906.0
2024-01-05 15:35:00,257.81,257.87,257.57,257.61,4457.0,257.81,257.87,257.57,257.61,4457.0
2024-01-05 15:40:00,257.76,257.93,257.69,257.89,9226.0,257.76,257.93,257.69,257.89,9226.0
2024-01-05 15:45:00,257.98,258.04,257.74,257.81,8688.0,257.98,258.04,257.74,257.81,8688.0
2024-01-05 15:50:00,257.88,258.26,257.81,258.24,15782.0,257.88,258.26,257.81,258.24,15782.0
2024-01-05 15:55:00,258.34,258.42,257.63,257.88,36187.0,258.34,258.42,257.63,257.88,36187.0
2024-01-08 09:30:00,255.06,256.4,253.8,253.85,15721.0,255.06,256.4,253.8,253.85,15721.0
2024-01-08 09:35:00,253.93,254.54,253.4,254.19,11944.0,253.93,254.54,253.4,254.19,11944.0
2024-01-08 09:40:00,254.05,254.16,251.85,251.85,15847.0,254.05,254.16,251.85,251.85,15847.0
2024-01-08 09:45:00,252.21,252.98,252.19,252.46,18850.0,252.21,252.98,252.19,252.46,18850.0
2024-01-08 09:50:00,252.75,253.49,252.27,252.62,8116.0,252.75,253.49,252.27,252.62,8116.0
2024-01-08 09:55:00,252.2,253.01,251.92,253.0,6540.0,252.2,253.01,251.92,253.0,6540.0
2024-01-08 10:00:00,253.17,253.23,251.88,252.56,6401.0,253.17,253.23,251.88,252.56,6401.0
2024-01-08 10:05:00,252.68,252.75,251.91,251.91,6410.0,252.68,252.75,251.91,251.91,6410.0
2024-01-08 10:10:00,252.31,252.67,252.07,252.54,2905.0,252.31,252.67,252.07,252.54,2905.0
2024-01-08 10:15:00,252.43,252.46,252.19,252.37,3431.0,252.43,252.46,252.19,252.37,3431.0
2024-01-08 10:20:00,252.01,252.77,252.0,252.41,5973.0,252.01,252.77,252.0,252.41,5973.0
2024-01-08 10:25:00,252.57,252.67,251.94,252.18,8519.0,252.57,252.67,251.94,252.18,8519.0
2024-01-08 10:30:00,252.19,252.74,252.18,252.49,9357.0,252.19,252.74,252.18,252.49,9357.0
2024-01-08 10:35:00,252.59,252.6,252.36,252.44,3578.0,252.59,252.6,252.36,252.44,3578.0
2024-01-08 10:40:00,252.39,252.87,252.14,252.5,8186.0,252.39,252.87,252.14,252.5,8186.0
2024-01-08 10:45:00,252.5,252.7,252.3,252.51,6178.0,252.5,252.7,252.3,252.51,6178.0
2024-01-08 10:50:00,252.42,252.44,251.81,251.9,5038.0,252.42,252.44,251.81,251.9,5038.0
2024-01-08 10:55:00,251.97,252.1,251.53,251.91,3552.0,251.97,252.1,251.53,251.91,3552.0
2024-01-08 11:00:00,251.83,252.02,251.75,251.86,2086.0,251.83,252.02,251.75,251.86,2086.0
2024-01-08 11:05:00,251.81,252.45,251.81,252.15,4692.0,251.81,252.45,251.81,252.15,4692.0
2024-01-08 11:10:00,252.23,252.44,252.17,252.22,4242.0,252.23,252.44,252.17,252.22,4242.0
2024-01-08 11:15:00,252.33,252.55,252.17,252.22,2183.0,252.33,252.55,252.17,252.22,2183.0
2024-01-08 11:20:00,252.24,252.47,252.06,252.1,6075.0,252.24,252.47,252.06,252.1,6075.0
2024-01-08 11:25:00,252.12,252.49,252.12,252.17,4618.0,252.12,252.49,252.12,252.17,4618.0
2024-01-08 11:30:00,252.31,252.54,252.15,252.16,4791.0,252.31,252.54,252.15,252.16,4791.0
2024-01-08 11:35:00,252.15,252.46,252.12,252.3,6000.0,252.15,252.46,252.12,252.3,6000.0
2024-01-08 11:40:00,252.28,253.05,252.27,252.81,8983.0,252.28,253.05,252.27,252.81,8983.0
2024-01-08 11:45:00,252.96,253.38,252.96,253.3,8342.0,252.96,253.38,252.96,253.3,8342.0
2024-01-08 11:50:00,253.14,253.3,252.91,252.97,10051.0,253.14,253.3,252.91,252.97,10051.0
2024-01-08 11:55:00,252.95,253.31,252.85,252.89,10590.0,252.95,253.31,252.85,252.89,10590.0
2024-01-08 12:00:00,253.01,253.58,252.89,253.58,7766.0,253.01,253.58,252.89,253.58,7766.0
2024-01-08 12:05:00,253.34,253.59,253.31,253.49,1387.0,253.34,253.59,253.31,253.49,1387.0
2024-01-08 12:10:00,253.25,253.71,253.25,253.71,2036.0,253.25,253.71,253.25,253.71,2036.0
2024-01-08 12:15:00,253.84,254.2,253.84,254.19,2428.0,253.84,254.2,253.84,254.19,2428.0
2024-01-08 12:20:00,254.23,254.24,253.95,253.95,2170.0,254.23,254.24,253.95,253.95,2170.0
2024-01-08 12:25:00,253.95,253.97,253.86,253.97,1178.0,253.95,253.97,253.86,253.97,1178.0
2024-01-08 12:30:00,253.84,254.0,253.84,254.0,1153.0,253.84,254.0,253.84,254.0,1153.0
2024-01-08 12:35:00,254.02,254.31,254.01,254.31,4156.0,254.02,254.31,254.01,254.31,4156.0
2024-01-08 12:40:00,254.29,254.34,254.22,254.34,500.0,254.29,254.34,254.22,254.34,500.0
2024-01-08 12:45:00,254.44,254.44,254.18,254.37,1850.0,254.44,254.44,254.18,254.37,1850.0
2024-01-08 12:50:00,254.38,255.09,254.35,254.99,4744.0,254.38,255.09,254.35,254.99,4744.0
2024-01-08 12:55:00,255.1,255.43,255.06,255.36,4510.0,255.1,255.43,255.06,255.36,4510.0
2024-01-08 13:00:00,255.5,256.84,255.5,256.84,8419.0,255.5,256.84,255.5,256.84,8419.0
2024-01-08 13:05:00,256.78,257.0,256.42,256.43,5424.0,256.78,257.0,256.42,256.43,5424.0
2024-01-08 13:10:00,256.43,256.84,256.4,256.76,1804.0,256.43,256.84,256.4,256.76,1804.0
2024-01-08 13:15:00,256.74,257.72,256.73,257.44,1285.0,256.74,257.72,256.73,257.44,1285.0
2024-01-08 13:20:00,257.51,257.56,257.28,257.56,1417.0,257.51,257.56,257.28,257.56,1417.0
2024-01-08 13:25:00,257.51,257.97,257.42,257.43,4283.0,257.51,257.97,257.42,257.43,4283.0
2024-01-08 13:30:00,257.61,257.73,257.35,257.73,2977.0,257.61,257.73,257.35,257.73,2977.0
2024-01-08 13:35:00,257.69,257.77,257.37,257.38,3102.0,257.69,257.77,257.37,257.38,3102.0
2024-01-08 13:40:00,257.36,257.71,257.27,257.56,1790.0,257.36,257.71,257.27,257.56,1790.0
2024-01-08 13:45:00,257.69,257.83,257.54,257.74,2653.0,257.69,257.83,257.54,257.74,2653.0
2024-01-08 13:50:00,257.7,257.84,257.58,257.8,3060.0,257.7,257.84,257.58,257.8,3060.0
2024-01-08 13:55:00,257.7,258.1,257.69,257.9,1888.0,257.7,258.1,257.69,257.9,1888.0
2024-01-08 14:00:00,257.9,258.26,257.9,258.26,3147.0,257.9,258.26,257.9,258.26,3147.0
2024-01-08 14:05:00,258.24,258.24,257.75,257.84,3119.0,258.24,258.24,257.75,257.84,3119.0
2024-01-08 14:10:00,257.85,258.56,257.84,258.36,3964.0,257.85,258.56,257.84,258.36,3964.0
2024-01-08 14:15:00,258.54,258.71,258.33,258.48,12882.0,258.54,258.71,258.33,258.48,12882.0
2024-01-08 14:20:00,258.28,258.42,258.16,258.3,1932.0,258.28,258.42,258.16,258.3,1932.0
2024-01-08 14:25:00,258.13,258.39,258.0,258.22,3877.0,258.13,258.39,258.0,258.22,3877.0
2024-01-08 14:30:00,258.22,258.36,258.02,258.1,5087.0,258.22,258.36,258.02,258.1,5087.0
2024-01-08 14:35:00,258.1,258.11,257.34,257.43,8432.0,258.1,258.11,257.34,257.43,8432.0
2024-01-08 14:40:00,257.33,257.54,256.75,256.79,5168.0,257.33,257.54,256.75,256.79,5168.0
2024-01-08 14:45:00,256.63,257.17,256.36,257.17,7354.0,256.63,257.17,256.36,257.17,7354.0
2024-01-08 14:50:00,257.03,257.57,257.0,257.45,14814.0,257.03,257.57,257.0,257.45,14814.0
2024-01-08 14:55:00,257.45,258.13,257.41,257.97,2169.0,257.45,258.13,257.41,257.97,2169.0
2024-01-08 15:00:00,258.05,258.09,257.73,257.89,5600.0,258.05,258.09,257.73,257.89,5600.0
2024-01-08 15:05:00,257.87,257.87,257.32,257.43,4717.0,257.87,257.87,257.32,257.43,4717.0
2024-01-08 15:10:00,257.55,257.61,257.26,257.55,6933.0,257.55,257.61,257.26,257.55,6933.0
2024-01-08 15:15:00,257.48,257.76,257.27,257.31,9742.0,257.48,257.76,257.27,257.31,9742.0
2024-01-08 15:20:00,257.34,257.41,257.16,257.25,4393.0,257.34,257.41,257.16,257.25,4393.0
2024-01-08 15:25:00,257.15,257.4,256.79,256.79,5638.0,257.15,257.4,256.79,256.79,5638.0
2024-01-08 15:30:00,256.76,257.19,256.76,257.12,9202.0,256.76,257.19,256.76,257.12,9202.0
2024-01-08 15:35:00,257.09,257.25,256.87,257.07,8044.0,257.09,257.25,256.87,257.07,8044.0
2024-01-08 15:40:00,257.13,257.96,257.06,257.81,16195.0,257.13,257.96,257.06,257.81,16195.0
2024-01-08 15:45:00,257.75,257.89,257.59,257.68,7549.0,257.75,257.89,257.59,257.68,7549.0
2024-01-08 15:50:00,257.78,257.95,257.27,257.65,31454.0,257.78,257.95,257.27,257.65,31454.0
2024-01-08 15:55:00,257.63,258.17,257.48,257.98,46545.0,257.63,258.17,257.48,257.98,46545.0
2024-01-09 09:30:00,256.19,256.3,253.61,255.23,16449.0,256.19,256.3,253.61,255.23,16449.0
2024-01-09 09:35:00,255.58,256.82,255.33,255.86,5447.0,255.58,256.82,255.33,255.86,5447.0
2024-01-09 09:40:00,255.86,256.13,254.72,255.33,3707.0,255.86,256.13,254.72,255.33,3707.0
2024-01-09 09:45:00,255.43,255.6,254.98,255.56,5364.0,255.43,255.6,254.98,255.56,5364.0
2024-01-09 09:50:00,255.59,256.42,255.22,256.04,5205.0,255.59,256.42,255.22,256.04,5205.0
2024-01-09 09:55:00,256.06,256.61,254.81,255.56,4430.0,256.06,256.61,254.81,255.56,4430.0
2024-01-09 10:00:00,256.03,257.28,256.03,257.12,11715.0,256.03,257.28,256.03,257.12,11715.0
2024-01-09 10:05:00,256.88,257.15,256.47,256.47,4448.0,256.88,257.15,256.47,256.47,4448.0
2024-01-09 10:10:00,256.39,256.54,256.02,256.54,1975.0,256.39,256.54,256.02,256.54,1975.0
2024-01-09 10:15:00,256.59,257.28,256.59,256.91,4576.0,256.59,257.28,256.59,256.91,4576.0
2024-01-09 10:20:00,256.66,256.77,256.23,256.67,1591.0,256.66,256.77,256.23,256.67,1591.0
2024-01-09 10:25:00,256.63,256.64,256.0,256.18,1057.0,256.63,256.64,256.0,256.18,1057.0
2024-01-09 10:30:00,255.87,256.15,255.87,256.04,2871.0,255.87,256.15,255.87,256.04,2871.0
2024-01-09 10:35:00,255.9,255.99,255.63,255.7,2504.0,255.9,255.99,255.63,255.7,2504.0
2024-01-09 10:40:00,255.69,255.93,255.69,255.84,1900.0,255.69,255.93,255.69,255.84,1900.0
2024-01-09 10:45:00,255.84,255.89,255.55,255.78,2000.0,255.84,255.89,255.55,255.78,2000.0
2024-01-09 10:50:00,255.78,255.9,255.24,255.25,8411.0,255.78,255.9,255.24,255.25,8411.0
2024-01-09 10:55:00,255.06,255.39,255.05,255.29,2313.0,255.06,255.39,255.05,255.29,2313.0
2024-01-09 11:00:00,255.51,255.68,255.31,255.6,4481.0,255.51,255.68,255.31,255.6,4481.0
2024-01-09 11:05:00,255.33,255.61,255.02,255.02,2002.0,255.33,255.61,255.02,255.02,2002.0
2024-01-09 11:10:00,255.02,255.61,255.02,255.55,2400.0,255.02,255.61,255.02,255.55,2400.0
2024-01-09 11:15:00,255.48,255.92,255.47,255.92,600.0,255.48,255.92,255.47,255.92,600.0
2024-01-09 11:20:00,256.05,256.46,256.03,256.45,500.0,256.05,256.46,256.03,256.45,500.0
2024-01-09 11:25:00,256.33,256.45,256.0,256.1,3461.0,256.33,256.45,256.0,256.1,3461.0
2024-01-09 11:30:00,256.08,256.53,256.08,256.48,900.0,256.08,256.53,256.08,256.48,900.0
2024-01-09 11:35:00,256.32,256.32,255.86,255.86,1400.0,256.32,256.32,255.86,255.86,1400.0
2024-01-09 11:40:00,255.82,255.86,255.65,255.65,1034.0,255.82,255.86,255.65,255.65,1034.0
2024-01-09 11:45:00,255.61,255.88,255.53,255.88,4100.0,255.61,255.88,255.53,255.88,4100.0
2024-01-09 11:50:00,255.73,255.89,255.53,255.69,2200.0,255.73,255.89,255.53,255.69,2200.0
2024-01-09 11:55:00,255.67,256.01,255.66,255.99,1687.0,255.67,256.01,255.66,255.99,1687.0
2024-01-09 12:00:00,256.0,256.05,255.8,255.86,2207.0,256.0,256.05,255.8,255.86,2207.0
2024-01-09 12:05:00,255.87,256.39,255.87,256.18,5360.0,255.87,256.39,255.87,256.18,5360.0
2024-01-09 12:10:00,256.08,256.08,255.86,256.01,2126.0,256.08,256.08,255.86,256.01,2126.0
2024-01-09 12:15:00,256.05,256.17,255.98,255.98,2068.0,256.05,256.17,255.98,255.98,2068.0
2024-01-09 12:20:00,255.95,256.16,255.86,256.16,5040.0,255.95,256.16,255.86,256.16,5040.0
2024-01-09 12:25:00,256.13,256.14,255.76,255.98,1961.0,256.13,256.14,255.76,255.98,1961.0
2024-01-09 12:30:00,256.1,256.14,255.77,255.77,1000.0,256.1,256.14,255.77,255.77,1000.0
2024-01-09 12:35:00,255.76,255.76,255.51,255.67,1260.0,255.76,255.76,255.51,255.67,1260.0
2024-01-09 12:40:00,255.76,255.76,255.75,255.76,250.0,255.76,255.76,255.75,255.76,250.0
2024-01-09 12:45:00,255.82,255.82,255.12,255.23,1679.0,255.82,255.82,255.12,255.23,1679.0
2024-01-09 12:50:00,255.19,255.19,255.07,255.07,300.0,255.19,255.19,255.07,255.07,300.0
2024-01-09 12:55:00,255.06,255.06,254.96,255.06,1787.0,255.06,255.06,254.96,255.06,1787.0
2024-01-09 13:00:00,255.0,255.09,254.77,254.96,2530.0,255.0,255.09,254.77,254.96,2530.0
2024-01-09 13:05:00,254.9,254.9,254.58,254.62,1120.0,254.9,254.9,254.58,254.62,1120.0
2024-01-09 13:10:00,254.56,254.82,254.56,254.78,1903.0,254.56,254.82,254.56,254.78,1903.0
2024-01-09 13:15:00,254.57,254.72,254.56,254.72,900.0,254.57,254.72,254.56,254.72,900.0
2024-01-09 13:20:00,254.6,254.6,254.6,254.6,381.0,254.6,254.6,254.6,254.6,381.0
2024-01-09 13:25:00,254.34,254.67,254.34,254.61,2558.0,254.34,254.67,254.34,254.61,2558.0
2024-01-09 13:30:00,254.47,254.56,254.15,254.25,2100.0,254.47,254.56,254.15,254.25,2100.0
2024-01-09 13:35:00,254.14,254.47,254.14,254.44,1900.0,254.14,254.47,254.14,254.44,1900.0
2024-01-09 13:40:00,254.58,254.98,254.55,254.81,1800.0,254.58,254.98,254.55,254.81,1800.0
2024-01-09 13:45:00,254.81,255.0,254.72,254.74,2100.0,254.81,255.0,254.72,254.74,2100.0
2024-01-09 13:50:00,254.66,254.92,254.65,254.85,1300.0,254.66,254.92,254.65,254.85,1300.0
2024-01-09 13:55:00,255.0,255.0,254.84,254.85,710.0,255.0,255.0,254.84,254.85,710.0
2024-01-09 14:00:00,254.93,255.0,254.68,254.68,4925.0,254.93,255.0,254.68,254.68,4925.0
2024-01-09 14:05:00,254.63,254.78,254.61,254.78,1600.0,254.63,254.78,254.61,254.78,1600.0
2024-01-09 14:10:00,254.78,254.78,254.52,254.68,2760.0,254.78,254.78,254.52,254.68,2760.0
2024-01-09 14:15:00,254.59,254.67,254.46,254.67,2048.0,254.59,254.67,254.46,254.67,2048.0
2024-01-09 14:20:00,254.73,254.73,254.5,254.5,1550.0,254.73,254.73,254.5,254.5,1550.0
2024-01-09 14:25:00,254.57,254.58,254.03,254.12,2809.0,254.57,254.58,254.03,254.12,2809.0
2024-01-09 14:30:00,254.19,254.7,254.18,254.7,2873.0,254.19,254.7,254.18,254.7,2873.0
2024-01-09 14:35:00,254.69,254.81,254.31,254.32,3631.0,254.69,254.81,254.31,254.32,3631.0
2024-01-09 14:40:00,254.4,254.49,254.3,254.36,2125.0,254.4,254.49,254.3,254.36,2125.0
2024-01-09 14:45:00,254.41,254.71,254.39,254.59,2444.0,254.41,254.71,254.39,254.59,2444.0
2024-01-09 14:50:00,254.58,254.71,254.34,254.71,4226.0,254.58,254.71,254.34,254.71,4226.0
2024-01-09 14:55:00,254.55,254.69,254.36,254.65,3109.0,254.55,254.69,254.36,254.65,3109.0
2024-01-09 15:00:00,254.54,255.03,254.53,255.03,1459.0,254.54,255.03,254.53,255.03,1459.0
2024-01-09 15:05:00,255.03,255.03,254.48,254.82,2100.0,255.03,255.03,254.48,254.82,2100.0
2024-01-09 15:10:00,254.81,254.95,254.73,254.86,1529.0,254.81,254.95,254.73,254.86,1529.0
2024-01-09 15:15:00,254.93,254.94,254.8,254.84,3573.0,254.93,254.94,254.8,254.84,3573.0
2024-01-09 15:20:00,254.84,255.0,254.75,254.76,4694.0,254.84,255.0,254.75,254.76,4694.0
2024-01-09 15:25:00,254.86,255.06,254.86,255.0,1154.0,254.86,255.06,254.86,255.0,1154.0
2024-01-09 15:30:00,254.92,255.08,254.83,255.0,3751.0,254.92,255.08,254.83,255.0,3751.0
2024-01-09 15:35:00,254.88,255.0,254.61,255.0,6103.0,254.88,255.0,254.61,255.0,6103.0
2024-01-09 15:40:00,255.05,255.05,254.79,255.03,6158.0,255.05,255.05,254.79,255.03,6158.0
2024-01-09 15:45:00,254.96,255.2,254.84,255.15,9702.0,254.96,255.2,254.84,255.15,9702.0
2024-01-09 15:50:00,255.2,256.25,255.02,256.23,30478.0,255.2,256.25,255.02,256.23,30478.0
2024-01-09 15:55:00,256.07,256.1,255.83,255.85,31598.0,256.07,256.1,255.83,255.85,31598.0
2024-01-10 09:30:00,254.36,254.89,253.47,254.15,10510.0,254.36,254.89,253.47,254.15,10510.0
2024-01-10 09:35:00,254.25,254.48,253.68,253.76,2400.0,254.25,254.48,253.68,253.76,2400.0
2024-01-10 09:40:00,254.21,254.75,253.77,253.91,3800.0,254.21,254.75,253.77,253.91,3800.0
2024-01-10 09:45:00,253.91,254.3,253.91,254.3,2086.0,253.91,254.3,253.91,254.3,2086.0
2024-01-10 09:50:00,254.54,254.81,254.0,254.2,2443.0,254.54,254.81,254.0,254.2,2443.0
2024-01-10 09:55:00,254.44,254.65,253.71,253.71,2904.0,254.44,254.65,253.71,253.71,2904.0
2024-01-10 10:00:00,253.6,253.75,252.6,252.84,7256.0,253.6,253.75,252.6,252.84,7256.0
2024-01-10 10:05:00,252.88,253.37,252.88,253.26,2945.0,252.88,253.37,252.88,253.26,2945.0
2024-01-10 10:10:00,253.19,253.38,252.89,253.03,3604.0,253.19,253.38,252.89,253.03,3604.0
2024-01-10 10:15:00,253.01,253.32,252.89,253.03,4399.0,253.01,253.32,252.89,253.03,4399.0
2024-01-10 10:20:00,253.17,253.25,252.94,253.25,3055.0,253.17,253.25,252.94,253.25,3055.0
2024-01-10 10:25:00,253.28,253.54,253.04,253.04,5745.0,253.28,253.54,253.04,253.04,5745.0
2024-01-10 10:30:00,253.07,253.07,252.15,252.16,4893.0,253.07,253.07,252.15,252.16,4893.0
2024-01-10 10:35:00,252.06,252.27,251.27,251.27,6005.0,252.06,252.27,251.27,251.27,6005.0
2024-01-10 10:40:00,251.39,252.09,251.39,251.85,1620.0,251.39,252.09,251.39,251.85,1620.0
2024-01-10 10:45:00,251.97,251.97,251.7,251.71,1308.0,251.97,251.97,251.7,251.71,1308.0
2024-01-10 10:50:00,251.7,251.7,251.03,251.2,5400.0,251.7,251.7,251.03,251.2,5400.0
2024-01-10 10:55:00,251.24,251.67,251.24,251.5,6840.0,251.24,251.67,251.24,251.5,6840.0
2024-01-10 11:00:00,251.79,251.79,251.07,251.07,2620.0,251.79,251.79,251.07,251.07,2620.0
2024-01-10 11:05:00,251.29,251.4,251.0,251.22,5988.0,251.29,251.4,251.0,251.22,5988.0
2024-01-10 11:10:00,251.5,251.67,251.28,251.3,2960.0,251.5,251.67,251.28,251.3,2960.0
2024-01-10 11:15:00,251.3,251.68,251.15,251.68,3888.0,251.3,251.68,251.15,251.68,3888.0
2024-01-10 11:20:00,251.81,251.81,251.23,251.24,2936.0,251.81,251.81,251.23,251.24,2936.0
2024-01-10 11:25:00,251.23,251.69,251.0,251.45,3357.0,251.23,251.69,251.0,251.45,3357.0
2024-01-10 11:30:00,251.56,251.69,251.33,251.45,6411.0,251.56,251.69,251.33,251.45,6411.0
2024-01-10 11:35:00,251.53,251.69,251.28,251.43,6100.0,251.53,251.69,251.28,251.43,6100.0
2024-01-10 11:40:00,251.46,251.94,251.46,251.94,2421.0,251.46,251.94,251.46,251.94,2421.0
2024-01-10 11:45:00,251.82,251.92,251.6,251.6,7335.0,251.82,251.92,251.6,251.6,7335.0
2024-01-10 11:50:00,251.59,252.16,251.49,251.94,6735.0,251.59,252.16,251.49,251.94,6735.0
2024-01-10 11:55:00,252.06,252.06,251.66,251.72,1506.0,252.06,252.06,251.66,251.72,1506.0
2024-01-10 12:00:00,251.62,251.75,251.5,251.7,2096.0,251.62,251.75,251.5,251.7,2096.0
2024-01-10 12:05:00,251.58,251.58,251.52,251.53,300.0,251.58,251.58,251.52,251.53,300.0
2024-01-10 12:10:00,251.52,251.64,251.43,251.55,6279.0,251.52,251.64,251.43,251.55,6279.0
2024-01-10 12:15:00,251.67,251.68,251.5,251.5,1410.0,251.67,251.68,251.5,251.5,1410.0
2024-01-10 12:20:00,251.57,251.6,251.21,251.24,3133.0,251.57,251.6,251.21,251.24,3133.0
2024-01-10 12:25:00,251.31,251.34,251.22,251.22,500.0,251.31,251.34,251.22,251.22,500.0
2024-01-10 12:30:00,251.27,251.38,251.23,251.23,2300.0,251.27,251.38,251.23,251.23,2300.0
2024-01-10 12:35:00,251.39,251.6,251.31,251.6,3854.0,251.39,251.6,251.31,251.6,3854.0
2024-01-10 12:40:00,251.51,251.51,251.35,251.35,1690.0,251.51,251.51,251.35,251.35,1690.0
2024-01-10 12:45:00,251.58,251.58,251.37,251.5,3670.0,251.58,251.58,251.37,251.5,3670.0
2024-01-10 12:50:00,251.5,251.86,251.39,251.79,4076.0,251.5,251.86,251.39,251.79,4076.0
2024-01-10 12:55:00,251.8,252.51,251.79,252.07,3850.0,251.8,252.51,251.79,252.07,3850.0
2024-01-10 13:00:00,252.02,252.57,251.9,252.45,1205.0,252.02,252.57,251.9,252.45,1205.0
2024-01-10 13:05:00,252.54,252.54,252.11,252.31,1337.0,252.54,252.54,252.11,252.31,1337.0
2024-01-10 13:10:00,252.21,252.48,251.8,252.39,1800.0,252.21,252.48,251.8,252.39,1800.0
2024-01-10 13:15:00,252.62,252.62,252.08,252.34,9475.0,252.62,252.62,252.08,252.34,9475.0
2024-01-10 13:20:00,252.37,252.5,252.15,252.15,1949.0,252.37,252.5,252.15,252.15,1949.0
2024-01-10 13:25:00,252.28,252.29,252.16,252.26,1412.0,252.28,252.29,252.16,252.26,1412.0
2024-01-10 13:30:00,252.12,252.33,252.12,252.19,1572.0,252.12,252.33,252.12,252.19,1572.0
2024-01-10 13:35:00,252.25,252.25,252.03,252.1,1723.0,252.25,252.25,252.03,252.1,1723.0
2024-01-10 13:40:00,252.1,252.17,252.04,252.12,2036.0,252.1,252.17,252.04,252.12,2036.0
2024-01-10 13:45:00,252.13,252.33,252.02,252.24,4246.0,252.13,252.33,252.02,252.24,4246.0
2024-01-10 13:50:00,252.21,252.21,252.1,252.1,1044.0,252.21,252.21,252.1,252.1,1044.0
2024-01-10 13:55:00,252.18,252.28,252.08,252.2,1212.0,252.18,252.28,252.08,252.2,1212.0
2024-01-10 14:00:00,252.19,252.2,252.13,252.19,750.0,252.19,252.2,252.13,252.19,750.0
2024-01-10 14:05:00,252.19,253.03,252.18,252.8,6192.0,252.19,253.03,252.18,252.8,6192.0
2024-01-10 14:10:00,252.93,253.5,252.91,253.49,900.0,252.93,253.5,252.91,253.49,900.0
2024-01-10 14:15:00,253.55,253.63,253.37,253.54,4672.0,253.55,253.63,253.37,253.54,4672.0
2024-01-10 14:20:00,253.68,253.68,253.35,253.45,1617.0,253.68,253.68,253.35,253.45,1617.0
2024-01-10 14:25:00,253.56,253.81,253.56,253.76,1990.0,253.56,253.81,253.56,253.76,1990.0
2024-01-10 14:30:00,253.88,253.89,253.79,253.89,1490.0,253.88,253.89,253.79,253.89,1490.0
2024-01-10 14:35:00,253.85,254.12,253.82,254.12,2906.0,253.85,254.12,253.82,254.12,2906.0
2024-01-10 14:40:00,254.13,254.39,254.11,254.39,2000.0,254.13,254.39,254.11,254.39,2000.0
2024-01-10 14:45:00,254.51,254.6,254.41,254.6,800.0,254.51,254.6,254.41,254.6,800.0
2024-01-10 14:50:00,254.56,254.7,254.43,254.56,2039.0,254.56,254.7,254.43,254.56,2039.0
2024-01-10 14:55:00,254.72,254.83,254.42,254.5,3239.0,254.72,254.83,254.42,254.5,3239.0
2024-01-10 15:00:00,254.38,254.63,254.17,254.63,1300.0,254.38,254.63,254.17,254.63,1300.0
2024-01-10 15:05:00,254.66,254.79,254.65,254.79,1607.0,254.66,254.79,254.65,254.79,1607.0
2024-01-10 15:10:00,254.71,254.94,254.6,254.6,1200.0,254.71,254.94,254.6,254.6,1200.0
2024-01-10 15:15:00,254.58,255.18,254.2,254.2,5061.0,254.58,255.18,254.2,254.2,5061.0
2024-01-10 15:20:00,254.11,254.12,253.72,253.72,3082.0,254.11,254.12,253.72,253.72,3082.0
2024-01-10 15:25:00,253.88,254.1,253.84,254.06,1306.0,253.88,254.1,253.84,254.06,1306.0
2024-01-10 15:30:00,254.07,254.56,254.06,254.41,2877.0,254.07,254.56,254.06,254.41,2877.0
2024-01-10 15:35:00,254.39,254.39,254.01,254.04,11150.0,254.39,254.39,254.01,254.04,11150.0
2024-01-10 15:40:00,254.0,254.46,253.95,254.19,4751.0,254.0,254.46,253.95,254.19,4751.0
2024-01-10 15:45:00,254.22,254.48,254.15,254.2,8040.0,254.22,254.48,254.15,254.2,8040.0
2024-01-10 15:50:00,254.1,254.55,254.05,254.29,7981.0,254.1,254.55,254.05,254.29,7981.0
2024-01-10 15:55:00,254.55,254.55,254.12,254.29,30887.0,254.55,254.55,254.12,254.29,30887.0
2024-01-11 09:30:00,252.29,252.94,248.08,249.29,32405.0,252.29,252.94,248.08,249.29,32405.0
2024-01-11 09:35:00,249.18,249.99,246.86,247.25,17564.0,249.18,249.99,246.86,247.25,17564.0
2024-01-11 09:40:00,247.04,247.77,245.54,246.0,19036.0,247.04,247.77,245.54,246.0,19036.0
2024-01-11 09:45:00,246.01,248.34,245.78,247.55,12067.0,246.01,248.34,245.78,247.55,12067.0
2024-01-11 09:50:00,247.41,248.82,247.25,248.5,31148.0,247.41,248.82,247.25,248.5,31148.0
2024-01-11 09:55:00,248.26,248.26,246.53,246.84,6540.0,248.26,248.26,246.53,246.84,6540.0
2024-01-11 10:00:00,246.81,247.36,246.66,246.75,9617.0,246.81,247.36,246.66,246.75,9617.0
2024-01-11 10:05:00,246.86,247.02,246.15,246.79,10528.0,246.86,247.02,246.15,246.79,10528.0
2024-01-11 10:10:00,246.64,247.0,246.42,246.84,4944.0,246.64,247.0,246.42,246.84,4944.0
2024-01-11 10:15:00,246.67,247.1,246.5,246.81,5847.0,246.67,247.1,246.5,246.81,5847.0
2024-01-11 10:20:00,246.81,247.18,246.73,247.06,5699.0,246.81,247.18,246.73,247.06,5699.0
2024-01-11 10:25:00,247.07,247.55,246.96,247.54,4317.0,247.07,247.55,246.96,247.54,4317.0
2024-01-11 10:30:00,247.73,247.95,247.08,247.23,6048.0,247.73,247.95,247.08,247.23,6048.0
2024-01-11 10:35:00,247.24,248.36,247.21,248.23,13091.0,247.24,248.36,247.21,248.23,13091.0
2024-01-11 10:40:00,248.3,248.3,247.6,248.15,6219.0,248.3,248.3,247.6,248.15,6219.0
2024-01-11 10:45:00,247.89,248.13,247.62,247.84,5116.0,247.89,248.13,247.62,247.84,5116.0
2024-01-11 10:50:00,247.7,247.91,247.64,247.91,5744.0,247.7,247.91,247.64,247.91,5744.0
2024-01-11 10:55:00,247.92,247.93,247.69,247.82,3583.0,247.92,247.93,247.69,247.82,3583.0
2024-01-11 11:00:00,247.92,247.99,247.16,247.36,3795.0,247.92,247.99,247.16,247.36,3795.0
2024-01-11 11:05:00,247.13,247.42,247.07,247.18,2106.0,247.13,247.42,247.07,247.18,2106.0
2024-01-11 11:10:00,247.28,247.46,247.08,247.26,2612.0,247.28,247.46,247.08,247.26,2612.0
2024-01-11 11:15:00,247.06,247.45,247.06,247.45,1436.0,247.06,247.45,247.06,247.45,1436.0
2024-01-11 11:20:00,247.63,247.98,247.62,247.96,1519.0,247.63,247.98,247.62,247.96,1519.0
2024-01-11 11:25:00,248.21,248.38,248.0,248.2,2424.0,248.21,248.38,248.0,248.2,2424.0
2024-01-11 11:30:00,248.05,248.19,247.54,247.55,4476.0,248.05,248.19,247.54,247.55,4476.0
2024-01-11 11:35:00,247.63,247.87,247.44,247.44,3517.0,247.63,247.87,247.44,247.44,3517.0
2024-01-11 11:40:00,247.5,247.53,247.22,247.24,3067.0,247.5,247.53,247.22,247.24,3067.0
2024-01-11 11:45:00,247.22,247.22,246.56,246.74,10106.0,247.22,247.22,246.56,246.74,10106.0
2024-01-11 11:50:00,246.78,246.94,246.37,246.37,4363.0,246.78,246.94,246.37,246.37,4363.0
2024-01-11 11:55:00,246.42,246.56,246.29,246.47,3861.0,246.42,246.56,246.29,246.47,3861.0
2024-01-11 12:00:00,246.43,246.85,246.42,246.72,2372.0,246.43,246.85,246.42,246.72,2372.0
2024-01-11 12:05:00,246.66,246.73,246.53,246.55,4059.0,246.66,246.73,246.53,246.55,4059.0
2024-01-11 12:10:00,246.62,247.03,246.56,246.91,4071.0,246.62,247.03,246.56,246.91,4071.0
2024-01-11 12:15:00,246.95,247.07,246.4,246.4,3098.0,246.95,247.07,246.4,246.4,3098.0
2024-01-11 12:20:00,246.4,246.56,246.04,246.49,5178.0,246.4,246.56,246.04,246.49,5178.0
2024-01-11 12:25:00,246.61,246.61,246.11,246.11,2448.0,246.61,246.61,246.11,246.11,2448.0
2024-01-11 12:30:00,246.11,246.52,246.11,246.52,4261.0,246.11,246.52,246.11,246.52,4261.0
2024-01-11 12:35:00,246.48,246.76,246.47,246.76,4509.0,246.48,246.76,246.47,246.76,4509.0
2024-01-11 12:40:00,246.73,246.93,246.71,246.86,4056.0,246.73,246.93,246.71,246.86,4056.0
2024-01-11 12:45:00,246.86,247.09,246.86,246.91,1602.0,246.86,247.09,246.86,246.91,1602.0
2024-01-11 12:50:00,246.88,247.21,246.82,247.21,3335.0,246.88,247.21,246.82,247.21,3335.0
2024-01-11 12:55:00,246.94,246.98,246.64,246.75,3012.0,246.94,246.98,246.64,246.75,3012.0
2024-01-11 13:00:00,246.52,246.88,246.52,246.84,2974.0,246.52,246.88,246.52,246.84,2974.0
2024-01-11 13:05:00,246.82,246.91,246.5,246.5,1528.0,246.82,246.91,246.5,246.5,1528.0
2024-01-11 13:10:00,246.54,246.54,246.36,246.4,1798.0,246.54,246.54,246.36,246.4,1798.0
2024-01-11 13:15:00,246.53,246.6,246.3,246.36,2913.0,246.53,246.6,246.3,246.36,2913.0
2024-01-11 13:20:00,246.36,246.6,246.35,246.43,2100.0,246.36,246.6,246.35,246.43,2100.0
2024-01-11 13:25:00,246.43,246.47,246.14,246.14,4393.0,246.43,246.47,246.14,246.14,4393.0
2024-01-11 13:30:00,246.29,246.41,246.0,246.41,1800.0,246.29,246.41,246.0,246.41,1800.0
2024-01-11 13:35:00,246.43,246.45,246.15,246.23,8208.0,246.43,246.45,246.15,246.23,8208.0
2024-01-11 13:40:00,246.13,246.21,245.6,246.08,39470.0,246.13,246.21,245.6,246.08,39470.0
2024-01-11 13:45:00,246.06,246.15,245.82,245.9,6351.0,246.06,246.15,245.82,245.9,6351.0
2024-01-11 13:50:00,245.9,246.36,245.86,246.3,5406.0,245.9,246.36,245.86,246.3,5406.0
2024-01-11 13:55:00,246.28,246.59,246.28,246.38,5748.0,246.28,246.59,246.28,246.38,5748.0
2024-01-11 14:00:00,246.44,246.79,246.43,246.73,8618.0,246.44,246.79,246.43,246.73,8618.0
2024-01-11 14:05:00,246.79,247.3,246.79,247.03,3698.0,246.79,247.3,246.79,247.03,3698.0
2024-01-11 14:10:00,247.1,247.59,247.1,247.59,2650.0,247.1,247.59,247.1,247.59,2650.0
2024-01-11 14:15:00,247.68,247.84,246.88,246.9,4655.0,247.68,247.84,246.88,246.9,4655.0
2024-01-11 14:20:00,246.75,246.86,246.0,246.06,5869.0,246.75,246.86,246.0,246.06,5869.0
2024-01-11 14:25:00,246.2,246.2,245.62,246.03,9435.0,246.2,246.2,245.62,246.03,9435.0
2024-01-11 14:30:00,246.13,246.51,245.8,246.51,4125.0,246.13,246.51,245.8,246.51,4125.0
2024-01-11 14:35:00,246.79,246.88,246.57,246.57,1785.0,246.79,246.88,246.57,246.57,1785.0
2024-01-11 14:40:00,246.64,246.92,246.62,246.92,1000.0,246.64,246.92,246.62,246.92,1000.0
2024-01-11 14:45:00,247.24,247.25,246.96,247.14,2219.0,247.24,247.25,246.96,247.14,2219.0
2024-01-11 14:50:00,247.11,247.41,247.11,247.41,1813.0,247.11,247.41,247.11,247.41,1813.0
2024-01-11 14:55:00,247.35,247.62,247.27,247.38,2526.0,247.35,247.62,247.27,247.38,2526.0
2024-01-11 15:00:00,247.36,247.41,246.7,246.81,2034.0,247.36,247.41,246.7,246.81,2034.0
2024-01-11 15:05:00,246.73,246.94,245.59,245.75,23782.0,246.73,246.94,245.59,245.75,23782.0
2024-01-11 15:10:00,245.66,246.05,245.29,245.36,14408.0,245.66,246.05,245.29,245.36,14408.0
2024-01-11 15:15:00,245.4,245.8,245.0,245.65,7684.0,245.4,245.8,245.0,245.65,7684.0
2024-01-11 15:20:00,245.71,246.11,245.54,246.11,2703.0,245.71,246.11,245.54,246.11,2703.0
2024-01-11 15:25:00,246.16,246.43,246.16,246.42,3760.0,246.16,246.43,246.16,246.42,3760.0
2024-01-11 15:30:00,246.34,246.89,246.3,246.73,3934.0,246.34,246.89,246.3,246.73,3934.0
2024-01-11 15:35:00,246.79,246.9,246.66,246.86,4744.0,246.79,246.9,246.66,246.86,4744.0
2024-01-11 15:40:00,246.88,247.21,246.66,247.09,12512.0,246.88,247.21,246.66,247.09,12512.0
2024-01-11 15:45:00,247.13,247.42,246.99,247.25,9210.0,247.13,247.42,246.99,247.25,9210.0
2024-01-11 15:50:00,247.25,247.37,246.83,247.03,31482.0,247.25,247.37,246.83,247.03,31482.0
2024-01-11 15:55:00,247.02,247.36,247.01,247.25,49017.0,247.02,247.36,247.01,247.25,49017.0
2024-01-12 09:30:00,248.17,250.45,247.24,249.63,25500.0,248.17,250.45,247.24,249.63,25500.0
2024-01-12 09:35:00,250.06,250.4,248.85,249.14,6404.0,250.06,250.4,248.85,249.14,6404.0
2024-01-12 09:40:00,249.06,249.48,248.93,249.45,2223.0,249.06,249.48,248.93,249.45,2223.0
2024-01-12 09:45:00,249.35,249.74,248.85,248.85,3598.0,249.35,249.74,248.85,248.85,3598.0
2024-01-12 09:50:00,248.84,249.07,247.36,247.64,8352.0,248.84,249.07,247.36,247.64,8352.0
2024-01-12 09:55:00,247.44,248.03,247.07,247.07,4057.0,247.44,248.03,247.07,247.07,4057.0
2024-01-12 10:00:00,247.44,248.11,247.14,247.73,4754.0,247.44,248.11,247.14,247.73,4754.0
2024-01-12 10:05:00,247.91,248.02,247.23,247.86,5433.0,247.91,248.02,247.23,247.86,5433.0
2024-01-12 10:10:00,247.67,247.67,247.1,247.1,2418.0,247.67,247.67,247.1,247.1,2418.0
2024-01-12 10:15:00,247.12,247.44,247.09,247.1,3305.0,247.12,247.44,247.09,247.1,3305.0
2024-01-12 10:20:00,247.22,247.38,246.82,247.38,7199.0,247.22,247.38,246.82,247.38,7199.0
2024-01-12 10:25:00,247.29,247.41,247.23,247.29,1497.0,247.29,247.41,247.23,247.29,1497.0
2024-01-12 10:30:00,247.28,247.62,247.16,247.62,2205.0,247.28,247.62,247.16,247.62,2205.0
2024-01-12 10:35:00,247.77,247.77,247.23,247.68,4267.0,247.77,247.77,247.23,247.68,4267.0
2024-01-12 10:40:00,247.68,248.12,247.67,248.11,2244.0,247.68,248.12,247.67,248.11,2244.0
2024-01-12 10:45:00,248.2,248.34,247.81,247.88,2387.0,248.2,248.34,247.81,247.88,2387.0
2024-01-12 10:50:00,247.91,248.16,247.9,247.9,2200.0,247.91,248.16,247.9,247.9,2200.0
2024-01-12 10:55:00,248.21,248.21,247.91,247.96,1854.0,248.21,248.21,247.91,247.96,1854.0
2024-01-12 11:00:00,247.89,248.14,247.78,247.98,2418.0,247.89,248.14,247.78,247.98,2418.0
2024-01-12 11:05:00,247.86,247.91,247.76,247.89,2118.0,247.86,247.91,247.76,247.89,2118.0
2024-01-12 11:10:00,247.89,247.89,247.69,247.71,826.0,247.89,247.89,247.69,247.71,826.0
2024-01-12 11:15:00,247.71,248.0,247.7,247.88,1900.0,247.71,248.0,247.7,247.88,1900.0
2024-01-12 11:20:00,247.77,248.01,247.48,247.61,2107.0,247.77,248.01,247.48,247.61,2107.0
2024-01-12 11:25:00,247.67,248.07,247.66,247.72,8611.0,247.67,248.07,247.66,247.72,8611.0
2024-01-12 11:30:00,247.9,248.1,247.67,247.67,3579.0,247.9,248.1,247.67,247.67,3579.0
2024-01-12 11:35:00,247.69,247.74,247.0,247.13,4848.0,247.69,247.74,247.0,247.13,4848.0
2024-01-12 11:40:00,247.06,247.21,247.06,247.14,400.0,247.06,247.21,247.06,247.14,400.0
2024-01-12 11:45:00,247.31,247.31,247.0,247.1,1300.0,247.31,247.31,247.0,247.1,1300.0
2024-01-12 11:50:00,247.09,247.27,246.93,247.09,4120.0,247.09,247.27,246.93,247.09,4120.0
2024-01-12 11:55:00,247.28,247.34,247.15,247.33,1350.0,247.28,247.34,247.15,247.33,1350.0
2024-01-12 12:00:00,247.17,247.25,247.08,247.08,1350.0,247.17,247.25,247.08,247.08,1350.0
2024-01-12 12:05:00,247.07,247.3,247.0,247.16,1500.0,247.07,247.3,247.0,247.16,1500.0
2024-01-12 12:10:00,247.16,247.22,246.98,247.02,2539.0,247.16,247.22,246.98,247.02,2539.0
2024-01-12 12:15:00,246.95,247.05,246.95,247.01,2086.0,246.95,247.05,246.95,247.01,2086.0
2024-01-12 12:20:00,246.94,247.05,246.85,246.85,1838.0,246.94,247.05,246.85,246.85,1838.0
2024-01-12 12:25:00,246.85,247.06,246.73,247.06,6450.0,246.85,247.06,246.73,247.06,6450.0
2024-01-12 12:30:00,247.18,247.34,247.12,247.33,2113.0,247.18,247.34,247.12,247.33,2113.0
2024-01-12 12:35:00,247.19,247.19,247.07,247.15,1742.0,247.19,247.19,247.07,247.15,1742.0
2024-01-12 12:40:00,247.24,247.26,247.18,247.18,1350.0,247.24,247.26,247.18,247.18,1350.0
2024-01-12 12:45:00,247.14,247.15,246.98,247.02,4421.0,247.14,247.15,246.98,247.02,4421.0
2024-01-12 12:50:00,247.08,247.34,247.07,247.28,1839.0,247.08,247.34,247.07,247.28,1839.0
2024-01-12 12:55:00,247.35,247.36,247.18,247.28,1474.0,247.35,247.36,247.18,247.28,1474.0
2024-01-12 13:00:00,247.28,247.39,247.24,247.24,900.0,247.28,247.39,247.24,247.24,900.0
2024-01-12 13:05:00,247.34,247.41,247.28,247.3,2705.0,247.34,247.41,247.28,247.3,2705.0
2024-01-12 13:10:00,247.27,247.42,247.25,247.4,1342.0,247.27,247.42,247.25,247.4,1342.0
2024-01-12 13:15:00,247.29,247.51,247.27,247.48,2173.0,247.29,247.51,247.27,247.48,2173.0
2024-01-12 13:20:00,247.49,247.63,247.45,247.51,1842.0,247.49,247.63,247.45,247.51,1842.0
2024-01-12 13:25:00,247.64,247.88,247.64,247.87,1008.0,247.64,247.88,247.64,247.87,1008.0
2024-01-12 13:30:00,247.75,247.82,247.7,247.76,1704.0,247.75,247.82,247.7,247.76,1704.0
2024-01-12 13:35:00,247.8,247.8,247.8,247.8,100.0,247.8,247.8,247.8,247.8,100.0
2024-01-12 13:40:00,247.88,248.54,247.82,247.99,5600.0,247.88,248.54,247.82,247.99,5600.0
2024-01-12 13:45:00,248.0,248.34,247.96,248.25,2324.0,248.0,248.34,247.96,248.25,2324.0
2024-01-12 13:50:00,248.23,248.23,247.83,248.08,2739.0,248.23,248.23,247.83,248.08,2739.0
2024-01-12 13:55:00,248.16,248.48,248.15,248.33,2100.0,248.16,248.48,248.15,248.33,2100.0
2024-01-12 14:00:00,248.28,248.32,248.25,248.31,1638.0,248.28,248.32,248.25,248.31,1638.0
2024-01-12 14:05:00,248.33,248.46,248.27,248.35,2201.0,248.33,248.46,248.27,248.35,2201.0
2024-01-12 14:10:00,248.35,248.35,248.21,248.35,700.0,248.35,248.35,248.21,248.35,700.0
2024-01-12 14:15:00,248.3,248.5,248.23,248.23,7074.0,248.3,248.5,248.23,248.23,7074.0
2024-01-12 14:20:00,248.29,248.34,248.05,248.24,4311.0,248.29,248.34,248.05,248.24,4311.0
2024-01-12 14:25:00,248.3,248.4,248.22,248.22,2489.0,248.3,248.4,248.22,248.22,2489.0
2024-01-12 14:30:00,248.13,248.13,247.95,248.0,3782.0,248.13,248.13,247.95,248.0,3782.0
2024-01-12 14:35:00,247.93,248.0,247.92,248.0,1100.0,247.93,248.0,247.92,248.0,1100.0
2024-01-12 14:40:00,247.91,247.91,247.64,247.75,2000.0,247.91,247.91,247.64,247.75,2000.0
2024-01-12 14:45:00,247.64,247.7,247.62,247.67,780.0,247.64,247.7,247.62,247.67,780.0
2024-01-12 14:50:00,247.56,247.81,247.44,247.55,2670.0,247.56,247.81,247.44,247.55,2670.0
2024-01-12 14:55:00,247.53,247.64,247.37,247.49,1750.0,247.53,247.64,247.37,247.49,1750.0
2024-01-12 15:00:00,247.42,247.44,247.32,247.44,1345.0,247.42,247.44,247.32,247.44,1345.0
2024-01-12 15:05:00,247.4,247.73,247.4,247.51,2356.0,247.4,247.73,247.4,247.51,2356.0
2024-01-12 15:10:00,247.5,247.58,247.41,247.56,4874.0,247.5,247.58,247.41,247.56,4874.0
2024-01-12 15:15:00,247.45,247.73,247.45,247.62,4058.0,247.45,247.73,247.45,247.62,4058.0
2024-01-12 15:20:00,247.85,247.85,247.61,247.68,1262.0,247.85,247.85,247.61,247.68,1262.0
2024-01-12 15:25:00,247.76,247.92,247.68,247.79,2561.0,247.76,247.92,247.68,247.79,2561.0
2024-01-12 15:30:00,247.79,248.06,247.59,247.95,4622.0,247.79,248.06,247.59,247.95,4622.0
2024-01-12 15:35:00,247.86,247.92,247.59,247.79,4053.0,247.86,247.92,247.59,247.79,4053.0
2024-01-12 15:40:00,247.54,247.81,247.54,247.71,5417.0,247.54,247.81,247.54,247.71,5417.0
2024-01-12 15:45:00,247.68,247.83,247.6,247.81,7977.0,247.68,247.83,247.6,247.81,7977.0
2024-01-12 15:50:00,247.73,248.15,247.73,248.15,16956.0,247.73,248.15,247.73,248.15,16956.0
2024-01-12 15:55:00,248.18,248.25,247.94,248.15,42155.0,248.18,248.25,247.94,248.15,42155.0
2024-01-16 09:30:00,246.69,247.56,244.38,245.61,14400.0,246.69,247.56,244.38,245.61,14400.0
2024-01-16 09:35:00,244.97,245.44,244.78,245.2,4808.0,244.97,245.44,244.78,245.2,4808.0
2024-01-16 09:40:00,245.11,245.11,244.0,244.07,4468.0,245.11,245.11,244.0,244.07,4468.0
2024-01-16 09:45:00,244.15,244.72,244.1,244.57,5720.0,244.15,244.72,244.1,244.57,5720.0
2024-01-16 09:50:00,244.56,244.7,244.07,244.07,2100.0,244.56,244.7,244.07,244.07,2100.0
2024-01-16 09:55:00,244.4,245.42,244.0,244.53,14012.0,244.4,245.42,244.0,244.53,14012.0
2024-01-16 10:00:00,244.72,245.98,244.72,245.62,5355.0,244.72,245.98,244.72,245.62,5355.0
2024-01-16 10:05:00,245.47,245.94,245.36,245.62,3935.0,245.47,245.94,245.36,245.62,3935.0
2024-01-16 10:10:00,245.64,246.0,245.64,245.8,6279.0,245.64,246.0,245.64,245.8,6279.0
2024-01-16 10:15:00,245.64,245.77,245.4,245.6,3071.0,245.64,245.77,245.4,245.6,3071.0
2024-01-16 10:20:00,245.47,245.79,245.26,245.77,4736.0,245.47,245.79,245.26,245.77,4736.0
2024-01-16 10:25:00,245.37,245.66,245.32,245.66,1725.0,245.37,245.66,245.32,245.66,1725.0
2024-01-16 10:30:00,245.89,245.89,245.02,245.17,2200.0,245.89,245.89,245.02,245.17,2200.0
2024-01-16 10:35:00,245.11,245.17,244.75,244.96,6532.0,245.11,245.17,244.75,244.96,6532.0
2024-01-16 10:40:00,244.93,245.15,244.92,244.94,722.0,244.93,245.15,244.92,244.94,722.0
2024-01-16 10:45:00,244.79,245.06,244.78,244.93,810.0,244.79,245.06,244.78,244.93,810.0
2024-01-16 10:50:00,244.89,244.98,244.81,244.9,1496.0,244.89,244.98,244.81,244.9,1496.0
2024-01-16 10:55:00,244.79,244.87,244.62,244.7,1400.0,244.79,244.87,244.62,244.7,1400.0
2024-01-16 11:00:00,244.7,245.09,244.36,245.06,6855.0,244.7,245.09,244.36,245.06,6855.0
2024-01-16 11:05:00,245.23,245.58,245.05,245.4,6461.0,245.23,245.58,245.05,245.4,6461.0
2024-01-16 11:10:00,245.2,246.04,245.2,246.04,1750.0,245.2,246.04,245.2,246.04,1750.0
2024-01-16 11:15:00,246.09,246.41,246.09,246.22,2600.0,246.09,246.41,246.09,246.22,2600.0
2024-01-16 11:20:00,246.19,246.38,245.92,246.23,4522.0,246.19,246.38,245.92,246.23,4522.0
2024-01-16 11:25:00,246.39,246.39,245.98,246.13,2306.0,246.39,246.39,245.98,246.13,2306.0
2024-01-16 11:30:00,246.18,246.31,245.73,245.73,5066.0,246.18,246.31,245.73,245.73,5066.0
2024-01-16 11:35:00,246.0,246.0,245.16,245.17,2738.0,246.0,246.0,245.16,245.17,2738.0
2024-01-16 11:40:00,245.07,245.09,244.66,244.66,5641.0,245.07,245.09,244.66,244.66,5641.0
2024-01-16 11:45:00,244.59,244.74,244.29,244.45,3408.0,244.59,244.74,244.29,244.45,3408.0
2024-01-16 11:50:00,244.51,244.73,244.47,244.48,2581.0,244.51,244.73,244.47,244.48,2581.0
2024-01-16 11:55:00,244.48,244.48,244.29,244.42,2249.0,244.48,244.48,244.29,244.42,2249.0
2024-01-16 12:00:00,244.31,244.68,244.31,244.64,1341.0,244.31,244.68,244.31,244.64,1341.0
2024-01-16 12:05:00,244.47,244.53,244.33,244.51,1600.0,244.47,244.53,244.33,244.51,1600.0
2024-01-16 12:10:00,244.44,244.52,244.33,244.47,1784.0,244.44,244.52,244.33,244.47,1784.0
2024-01-16 12:15:00,244.53,244.55,244.45,244.48,1129.0,244.53,244.55,244.45,244.48,1129.0
2024-01-16 12:20:00,244.67,244.94,244.67,244.79,1564.0,244.67,244.94,244.67,244.79,1564.0
2024-01-16 12:25:00,244.76,244.76,244.43,244.43,2340.0,244.76,244.76,244.43,244.43,2340.0
2024-01-16 12:30:00,244.43,244.59,244.38,244.46,2164.0,244.43,244.59,244.38,244.46,2164.0
2024-01-16 12:35:00,244.51,244.51,244.46,244.46,300.0,244.51,244.51,244.46,244.46,300.0
2024-01-16 12:40:00,244.56,244.56,244.29,244.33,1538.0,244.56,244.56,244.29,244.33,1538.0
2024-01-16 12:45:00,244.36,244.45,244.3,244.3,4510.0,244.36,244.45,244.3,244.3,4510.0
2024-01-16 12:50:00,244.35,244.58,244.27,244.58,2839.0,244.35,244.58,244.27,244.58,2839.0
2024-01-16 12:55:00,244.53,244.53,244.23,244.37,2202.0,244.53,244.53,244.23,244.37,2202.0
2024-01-16 13:00:00,244.23,244.53,244.23,244.53,1500.0,244.23,244.53,244.23,244.53,1500.0
2024-01-16 13:05:00,244.5,244.59,244.44,244.45,900.0,244.5,244.59,244.44,244.45,900.0
2024-01-16 13:10:00,244.41,244.52,244.29,244.52,3001.0,244.41,244.52,244.29,244.52,3001.0
2024-01-16 13:15:00,244.54,244.8,244.54,244.76,2205.0,244.54,244.8,244.54,244.76,2205.0
2024-01-16 13:20:00,244.67,244.72,244.6,244.72,703.0,244.67,244.72,244.6,244.72,703.0
2024-01-16 13:25:00,244.65,244.77,244.65,244.65,1958.0,244.65,244.77,244.65,244.65,1958.0
2024-01-16 13:30:00,244.71,244.87,244.58,244.79,5500.0,244.71,244.87,244.58,244.79,5500.0
2024-01-16 13:35:00,244.74,244.74,244.48,244.51,1000.0,244.74,244.74,244.48,244.51,1000.0
2024-01-16 13:40:00,244.56,244.57,244.21,244.22,1732.0,244.56,244.57,244.21,244.22,1732.0
2024-01-16 13:45:00,244.27,244.44,244.23,244.42,3409.0,244.27,244.44,244.23,244.42,3409.0
2024-01-16 13:50:00,244.42,244.51,244.42,244.43,1808.0,244.42,244.51,244.42,244.43,1808.0
2024-01-16 13:55:00,244.43,244.45,244.39,244.45,1706.0,244.43,244.45,244.39,244.45,1706.0
2024-01-16 14:00:00,244.45,244.67,244.44,244.47,3108.0,244.45,244.67,244.44,244.47,3108.0
2024-01-16 14:05:00,244.36,244.69,244.36,244.47,1241.0,244.36,244.69,244.36,244.47,1241.0
2024-01-16 14:10:00,244.58,244.58,244.28,244.35,1592.0,244.58,244.58,244.28,244.35,1592.0
2024-01-16 14:15:00,244.38,244.43,244.32,244.34,901.0,244.38,244.43,244.32,244.34,901.0
2024-01-16 14:20:00,244.39,244.52,244.38,244.51,900.0,244.39,244.52,244.38,244.51,900.0
2024-01-16 14:25:00,244.58,244.74,244.55,244.55,2484.0,244.58,244.74,244.55,244.55,2484.0
2024-01-16 14:30:00,244.56,244.6,244.45,244.55,2364.0,244.56,244.6,244.45,244.55,2364.0
2024-01-16 14:35:00,244.51,244.55,244.44,244.5,1693.0,244.51,244.55,244.44,244.5,1693.0
2024-01-16 14:40:00,244.5,244.73,244.41,244.7,1630.0,244.5,244.73,244.41,244.7,1630.0
2024-01-16 14:45:00,244.8,245.03,244.78,244.98,2248.0,244.8,245.03,244.78,244.98,2248.0
2024-01-16 14:50:00,245.06,245.37,244.93,245.28,5613.0,245.06,245.37,244.93,245.28,5613.0
2024-01-16 14:55:00,245.36,245.39,245.1,245.39,1937.0,245.36,245.39,245.1,245.39,1937.0
2024-01-16 15:00:00,245.42,245.46,245.25,245.46,1352.0,245.42,245.46,245.25,245.46,1352.0
2024-01-16 15:05:00,245.45,246.31,245.45,245.71,12636.0,245.45,246.31,245.45,245.71,12636.0
2024-01-16 15:10:00,245.8,246.0,245.75,245.89,4357.0,245.8,246.0,245.75,245.89,4357.0
2024-01-16 15:15:00,245.98,246.0,245.77,245.92,3320.0,245.98,246.0,245.77,245.92,3320.0
2024-01-16 15:20:00,245.9,245.92,245.5,245.81,4433.0,245.9,245.92,245.5,245.81,4433.0
2024-01-16 15:25:00,245.85,246.02,245.78,245.78,1176.0,245.85,246.02,245.78,245.78,1176.0
2024-01-16 15:30:00,245.76,245.92,245.74,245.88,3130.0,245.76,245.92,245.74,245.88,3130.0
2024-01-16 15:35:00,245.81,245.81,245.54,245.57,2100.0,245.81,245.81,245.54,245.57,2100.0
2024-01-16 15:40:00,245.52,245.82,245.51,245.77,3396.0,245.52,245.82,245.51,245.77,3396.0
2024-01-16 15:45:00,245.75,245.99,245.71,245.82,7028.0,245.75,245.99,245.71,245.82,7028.0
2024-01-16 15:50:00,245.77,246.05,245.59,245.65,12627.0,245.77,246.05,245.59,245.65,12627.0
2024-01-16 15:55:00,245.73,246.34,245.58,246.31,30437.0,245.73,246.34,245.58,246.31,30437.0
2024-01-17 09:30:00,244.56,244.86,243.17,243.2,9593.0,244.56,244.86,243.17,243.2,9593.0
2024-01-17 09:35:00,243.14,244.4,242.52,243.79,9373.0,243.14,244.4,242.52,243.79,9373.0
2024-01-17 09:40:00,243.5,243.82,243.42,243.43,1258.0,243.5,243.82,243.42,243.43,1258.0
2024-01-17 09:45:00,243.31,243.87,242.94,243.69,4335.0,243.31,243.87,242.94,243.69,4335.0
2024-01-17 09:50:00,243.63,243.63,242.82,243.55,3348.0,243.63,243.63,242.82,243.55,3348.0
2024-01-17 09:55:00,243.8,244.01,243.7,244.01,2581.0,243.8,244.01,243.7,244.01,2581.0
2024-01-17 10:00:00,244.27,244.35,243.69,243.7,3972.0,244.27,244.35,243.69,243.7,3972.0
2024-01-17 10:05:00,243.99,244.46,243.89,244.17,3100.0,243.99,244.46,243.89,244.17,3100.0
2024-01-17 10:10:00,244.28,244.28,243.98,244.04,2510.0,244.28,244.28,243.98,244.04,2510.0
2024-01-17 10:15:00,244.09,244.19,243.78,243.86,3550.0,244.09,244.19,243.78,243.86,3550.0
2024-01-17 10:20:00,243.99,244.49,243.99,244.46,3323.0,243.99,244.49,243.99,244.46,3323.0
2024-01-17 10:25:00,244.65,245.35,244.65,245.35,2482.0,244.65,245.35,244.65,245.35,2482.0
2024-01-17 10:30:00,245.05,245.05,244.72,245.01,2756.0,245.05,245.05,244.72,245.01,2756.0
2024-01-17 10:35:00,244.87,245.15,244.87,245.02,804.0,244.87,245.15,244.87,245.02,804.0
2024-01-17 10:40:00,245.1,245.18,244.54,244.54,1300.0,245.1,245.18,244.54,244.54,1300.0
2024-01-17 10:45:00,244.84,245.02,244.84,244.89,1131.0,244.84,245.02,244.84,244.89,1131.0
2024-01-17 10:50:00,244.86,245.06,244.86,245.04,2857.0,244.86,245.06,244.86,245.04,2857.0
2024-01-17 10:55:00,245.19,245.95,245.06,245.81,15097.0,245.19,245.95,245.06,245.81,15097.0
2024-01-17 11:00:00,245.94,245.95,245.36,245.63,3028.0,245.94,245.95,245.36,245.63,3028.0
2024-01-17 11:05:00,245.82,245.96,245.58,245.9,2647.0,245.82,245.96,245.58,245.9,2647.0
2024-01-17 11:10:00,245.88,245.9,245.59,245.59,1200.0,245.88,245.9,245.59,245.59,1200.0
2024-01-17 11:15:00,245.61,245.84,245.58,245.78,3001.0,245.61,245.84,245.58,245.78,3001.0
2024-01-17 11:20:00,245.89,246.07,245.6,246.03,2867.0,245.89,246.07,245.6,246.03,2867.0
2024-01-17 11:25:00,245.99,246.19,245.79,245.79,1400.0,245.99,246.19,245.79,245.79,1400.0
2024-01-17 11:30:00,245.88,245.88,245.33,245.6,6280.0,245.88,245.88,245.33,245.6,6280.0
2024-01-17 11:35:00,245.67,246.0,245.58,245.86,1724.0,245.67,246.0,245.58,245.86,1724.0
2024-01-17 11:40:00,245.69,245.88,245.67,245.8,1070.0,245.69,245.88,245.67,245.8,1070.0
2024-01-17 11:45:00,245.79,245.93,245.7,245.71,1425.0,245.79,245.93,245.7,245.71,1425.0
2024-01-17 11:50:00,245.67,245.67,245.15,245.16,6193.0,245.67,245.67,245.15,245.16,6193.0
2024-01-17 11:55:00,245.24,245.28,245.12,245.24,2788.0,245.24,245.28,245.12,245.24,2788.0
2024-01-17 12:00:00,245.2,245.3,245.13,245.13,2600.0,245.2,245.3,245.13,245.13,2600.0
2024-01-17 12:05:00,245.07,245.18,245.06,245.06,2215.0,245.07,245.18,245.06,245.06,2215.0
2024-01-17 12:10:00,245.06,245.29,245.01,245.17,3078.0,245.06,245.29,245.01,245.17,3078.0
2024-01-17 12:15:00,245.18,245.18,244.93,244.96,1500.0,245.18,245.18,244.93,244.96,1500.0
2024-01-17 12:20:00,245.08,245.12,244.76,244.96,2899.0,245.08,245.12,244.76,244.96,2899.0
2024-01-17 12:25:00,244.91,245.03,244.75,244.85,1929.0,244.91,245.03,244.75,244.85,1929.0
2024-01-17 12:30:00,244.84,245.02,244.79,245.02,2277.0,244.84,245.02,244.79,245.02,2277.0
2024-01-17 12:35:00,244.85,244.85,244.56,244.59,2500.0,244.85,244.85,244.56,244.59,2500.0
2024-01-17 12:40:00,244.77,244.89,244.67,244.81,3300.0,244.77,244.89,244.67,244.81,3300.0
2024-01-17 12:45:00,244.69,245.06,244.68,245.06,1401.0,244.69,245.06,244.68,245.06,1401.0
2024-01-17 12:50:00,245.06,245.08,245.06,245.08,300.0,245.06,245.08,245.06,245.08,300.0
2024-01-17 12:55:00,245.08,245.2,244.91,244.92,1600.0,245.08,245.2,244.91,244.92,1600.0
2024-01-17 13:00:00,244.99,245.13,244.92,245.07,1600.0,244.99,245.13,244.92,245.07,1600.0
2024-01-17 13:05:00,245.06,245.15,244.81,244.81,3433.0,245.06,245.15,244.81,244.81,3433.0
2024-01-17 13:10:00,244.81,244.98,244.75,244.83,1664.0,244.81,244.98,244.75,244.83,1664.0
2024-01-17 13:15:00,244.77,244.95,244.65,244.76,1105.0,244.77,244.95,244.65,244.76,1105.0
2024-01-17 13:20:00,244.83,244.83,244.24,244.24,2655.0,244.83,244.83,244.24,244.24,2655.0
2024-01-17 13:25:00,244.21,244.45,244.21,244.34,6585.0,244.21,244.45,244.21,244.34,6585.0
2024-01-17 13:30:00,244.2,244.27,243.91,243.92,2730.0,244.2,244.27,243.91,243.92,2730.0
2024-01-17 13:35:00,243.82,243.89,243.66,243.86,1997.0,243.82,243.89,243.66,243.86,1997.0
2024-01-17 13:40:00,243.87,243.91,243.7,243.91,1501.0,243.87,243.91,243.7,243.91,1501.0
2024-01-17 13:45:00,243.91,243.97,243.66,243.71,3427.0,243.91,243.97,243.66,243.71,3427.0
2024-01-17 13:50:00,243.77,244.27,243.76,244.27,2600.0,243.77,244.27,243.76,244.27,2600.0
2024-01-17 13:55:00,244.18,244.29,244.11,244.25,500.0,244.18,244.29,244.11,244.25,500.0
2024-01-17 14:00:00,244.45,244.63,244.42,244.47,500.0,244.45,244.63,244.42,244.47,500.0
2024-01-17 14:05:00,244.38,244.59,244.38,244.54,1584.0,244.38,244.59,244.38,244.54,1584.0
2024-01-17 14:10:00,244.67,244.74,244.53,244.68,2081.0,244.67,244.74,244.53,244.68,2081.0
2024-01-17 14:15:00,244.77,244.86,244.76,244.76,611.0,244.77,244.86,244.76,244.76,611.0
2024-01-17 14:20:00,244.72,244.98,244.71,244.95,1600.0,244.72,244.98,244.71,244.95,1600.0
2024-01-17 14:25:00,245.02,245.15,245.01,245.13,2300.0,245.02,245.15,245.01,245.13,2300.0
2024-01-17 14:30:00,245.06,245.24,245.04,245.17,3585.0,245.06,245.24,245.04,245.17,3585.0
2024-01-17 14:35:00,245.12,245.21,244.97,245.03,2903.0,245.12,245.21,244.97,245.03,2903.0
2024-01-17 14:40:00,245.0,245.19,244.94,245.19,1804.0,245.0,245.19,244.94,245.19,1804.0
2024-01-17 14:45:00,245.25,245.25,245.0,245.08,3057.0,245.25,245.25,245.0,245.08,3057.0
2024-01-17 14:50:00,245.16,245.2,244.95,245.02,1800.0,245.16,245.2,244.95,245.02,1800.0
2024-01-17 14:55:00,245.18,245.28,245.05,245.16,3775.0,245.18,245.28,245.05,245.16,3775.0
2024-01-17 15:00:00,245.15,245.16,244.83,244.91,2272.0,245.15,245.16,244.83,244.91,2272.0
2024-01-17 15:05:00,244.96,245.07,244.89,244.92,2247.0,244.96,245.07,244.89,244.92,2247.0
2024-01-17 15:10:00,245.02,245.58,244.92,245.29,18267.0,245.02,245.58,244.92,245.29,18267.0
2024-01-17 15:15:00,245.24,245.52,245.22,245.22,5256.0,245.24,245.52,245.22,245.22,5256.0
2024-01-17 15:20:00,245.19,245.3,244.93,245.0,4674.0,245.19,245.3,244.93,245.0,4674.0
2024-01-17 15:25:00,244.97,245.1,244.91,244.92,2673.0,244.97,245.1,244.91,244.92,2673.0
2024-01-17 15:30:00,244.91,245.02,244.83,244.92,2800.0,244.91,245.02,244.83,244.92,2800.0
2024-01-17 15:35:00,244.84,245.2,244.84,244.86,14394.0,244.84,245.2,244.84,244.86,14394.0
2024-01-17 15:40:00,244.78,244.91,244.53,244.54,4393.0,244.78,244.91,244.53,244.54,4393.0
2024-01-17 15:45:00,244.67,245.13,244.55,245.03,6582.0,244.67,245.13,244.55,245.03,6582.0
2024-01-17 15:50:00,245.12,245.25,244.98,245.16,20627.0,245.12,245.25,244.98,245.16,20627.0
2024-01-17 15:55:00,245.1,245.38,245.03,245.3,36625.0,245.1,245.38,245.03,245.3,36625.0
2024-01-18 09:30:00,243.89,244.39,241.03,242.05,18323.0,243.89,244.39,241.03,242.05,18323.0
2024-01-18 09:35:00,242.56,242.57,241.7,241.7,901.0,242.56,242.57,241.7,241.7,901.0
2024-01-18 09:40:00,241.76,242.73,241.36,241.37,4948.0,241.76,242.73,241.36,241.37,4948.0
2024-01-18 09:45:00,241.38,241.92,241.14,241.44,10826.0,241.38,241.92,241.14,241.44,10826.0
2024-01-18 09:50:00,241.36,241.86,241.15,241.23,8164.0,241.36,241.86,241.15,241.23,8164.0
2024-01-18 09:55:00,241.01,241.49,240.83,241.49,6205.0,241.01,241.49,240.83,241.49,6205.0
2024-01-18 10:00:00,241.75,243.55,241.74,243.45,15321.0,241.75,243.55,241.74,243.45,15321.0
2024-01-18 10:05:00,242.74,243.06,242.69,242.84,1467.0,242.74,243.06,242.69,242.84,1467.0
2024-01-18 10:10:00,242.67,243.38,242.64,243.21,4190.0,242.67,243.38,242.64,243.21,4190.0
2024-01-18 10:15:00,243.33,243.38,242.76,242.77,2592.0,243.33,243.38,242.76,242.77,2592.0
2024-01-18 10:20:00,242.63,243.16,242.62,243.16,3546.0,242.63,243.16,242.62,243.16,3546.0
2024-01-18 10:25:00,243.01,243.65,243.0,243.54,3000.0,243.01,243.65,243.0,243.54,3000.0
2024-01-18 10:30:00,243.56,243.72,243.17,243.53,4640.0,243.56,243.72,243.17,243.53,4640.0
2024-01-18 10:35:00,243.72,243.82,243.5,243.5,1810.0,243.72,243.82,243.5,243.5,1810.0
2024-01-18 10:40:00,243.49,244.06,243.49,244.03,3200.0,243.49,244.06,243.49,244.03,3200.0
2024-01-18 10:45:00,244.18,244.44,243.95,244.44,6031.0,244.18,244.44,243.95,244.44,6031.0
2024-01-18 10:50:00,244.43,244.43,244.25,244.37,3500.0,244.43,244.43,244.25,244.37,3500.0
2024-01-18 10:55:00,244.37,244.71,244.36,244.62,4643.0,244.37,244.71,244.36,244.62,4643.0
2024-01-18 11:00:00,244.64,244.97,244.58,244.79,2538.0,244.64,244.97,244.58,244.79,2538.0
2024-01-18 11:05:00,244.57,244.76,244.32,244.45,2800.0,244.57,244.76,244.32,244.45,2800.0
2024-01-18 11:10:00,244.54,245.3,244.54,245.3,4262.0,244.54,245.3,244.54,245.3,4262.0
2024-01-18 11:15:00,245.23,245.3,244.86,244.91,2849.0,245.23,245.3,244.86,244.91,2849.0
2024-01-18 11:20:00,244.9,245.1,244.71,244.72,10599.0,244.9,245.1,244.71,244.72,10599.0
2024-01-18 11:25:00,244.73,244.9,244.57,244.67,2000.0,244.73,244.9,244.57,244.67,2000.0
2024-01-18 11:30:00,244.63,244.63,244.15,244.36,1800.0,244.63,244.63,244.15,244.36,1800.0
2024-01-18 11:35:00,244.23,244.57,244.19,244.2,2613.0,244.23,244.57,244.19,244.2,2613.0
2024-01-18 11:40:00,244.15,244.15,243.71,243.91,2909.0,244.15,244.15,243.71,243.91,2909.0
2024-01-18 11:45:00,243.75,244.04,243.66,243.79,2127.0,243.75,244.04,243.66,243.79,2127.0
2024-01-18 11:50:00,243.84,244.28,243.84,244.18,1400.0,243.84,244.28,243.84,244.18,1400.0
2024-01-18 11:55:00,244.26,244.38,244.08,244.08,1531.0,244.26,244.38,244.08,244.08,1531.0
2024-01-18 12:00:00,244.16,244.16,243.8,244.0,3614.0,244.16,244.16,243.8,244.0,3614.0
2024-01-18 12:05:00,243.79,244.01,243.76,244.01,1125.0,243.79,244.01,243.76,244.01,1125.0
2024-01-18 12:10:00,243.88,244.15,243.53,244.08,3817.0,243.88,244.15,243.53,244.08,3817.0
2024-01-18 12:15:00,244.08,244.22,244.03,244.17,1511.0,244.08,244.22,244.03,244.17,1511.0
2024-01-18 12:20:00,244.11,244.29,244.1,244.21,2300.0,244.11,244.29,244.1,244.21,2300.0
2024-01-18 12:25:00,244.31,244.41,244.24,244.27,1614.0,244.31,244.41,244.24,244.27,1614.0
2024-01-18 12:30:00,244.38,244.38,244.15,244.26,1500.0,244.38,244.38,244.15,244.26,1500.0
2024-01-18 12:35:00,244.11,244.45,244.1,244.38,2157.0,244.11,244.45,244.1,244.38,2157.0
2024-01-18 12:40:00,244.48,244.56,244.27,244.27,1256.0,244.48,244.56,244.27,244.27,1256.0
2024-01-18 12:45:00,244.41,244.85,244.36,244.85,17087.0,244.41,244.85,244.36,244.85,17087.0
2024-01-18 12:50:00,245.01,245.06,244.78,245.05,2300.0,245.01,245.06,244.78,245.05,2300.0
2024-01-18 12:55:00,245.1,245.63,245.1,245.63,2687.0,245.1,245.63,245.1,245.63,2687.0
2024-01-18 13:00:00,245.58,245.64,245.24,245.38,2400.0,245.58,245.64,245.24,245.38,2400.0
2024-01-18 13:05:00,245.24,245.7,245.08,245.62,3381.0,245.24,245.7,245.08,245.62,3381.0
2024-01-18 13:10:00,245.62,245.7,245.45,245.53,4276.0,245.62,245.7,245.45,245.53,4276.0
2024-01-18 13:15:00,245.74,245.79,245.6,245.69,2248.0,245.74,245.79,245.6,245.69,2248.0
2024-01-18 13:20:00,245.86,245.88,245.74,245.82,910.0,245.86,245.88,245.74,245.82,910.0
2024-01-18 13:25:00,245.84,246.08,245.75,246.08,6862.0,245.84,246.08,245.75,246.08,6862.0
2024-01-18 13:30:00,246.02,246.09,245.97,246.03,1620.0,246.02,246.09,245.97,246.03,1620.0
2024-01-18 13:35:00,246.11,246.36,246.1,246.3,3195.0,246.11,246.36,246.1,246.3,3195.0
2024-01-18 13:40:00,246.43,246.5,246.33,246.43,1843.0,246.43,246.5,246.33,246.43,1843.0
2024-01-18 13:45:00,246.34,246.43,246.06,246.22,6928.0,246.34,246.43,246.06,246.22,6928.0
2024-01-18 13:50:00,246.22,246.49,246.14,246.47,2758.0,246.22,246.49,246.14,246.47,2758.0
2024-01-18 13:55:00,246.52,246.71,246.48,246.67,3840.0,246.52,246.71,246.48,246.67,3840.0
2024-01-18 14:00:00,246.63,247.04,246.47,247.04,8089.0,246.63,247.04,246.47,247.04,8089.0
2024-01-18 14:05:00,247.04,247.29,247.0,247.29,2100.0,247.04,247.29,247.0,247.29,2100.0
2024-01-18 14:10:00,247.16,247.53,247.09,247.46,2500.0,247.16,247.53,247.09,247.46,2500.0
2024-01-18 14:15:00,247.57,247.7,247.42,247.5,5396.0,247.57,247.7,247.42,247.5,5396.0
2024-01-18 14:20:00,247.52,247.52,246.99,247.3,22700.0,247.52,247.52,246.99,247.3,22700.0
2024-01-18 14:25:00,247.32,247.62,246.9,247.11,31030.0,247.32,247.62,246.9,247.11,31030.0
2024-01-18 14:30:00,247.05,247.34,246.94,246.94,3150.0,247.05,247.34,246.94,246.94,3150.0
2024-01-18 14:35:00,247.15,247.4,247.04,247.04,3262.0,247.15,247.4,247.04,247.04,3262.0
2024-01-18 14:40:00,247.03,247.13,246.9,246.95,3319.0,247.03,247.13,246.9,246.95,3319.0
2024-01-18 14:45:00,246.95,247.35,246.76,247.31,3844.0,246.95,247.35,246.76,247.31,3844.0
2024-01-18 14:50:00,247.34,247.52,247.32,247.5,2812.0,247.34,247.52,247.32,247.5,2812.0
2024-01-18 14:55:00,247.51,247.98,247.45,247.7,14084.0,247.51,247.98,247.45,247.7,14084.0
2024-01-18 15:00:00,247.86,247.86,247.18,247.47,3409.0,247.86,247.86,247.18,247.47,3409.0
2024-01-18 15:05:00,247.61,247.69,247.33,247.69,3798.0,247.61,247.69,247.33,247.69,3798.0
2024-01-18 15:10:00,247.78,247.89,247.23,247.36,3497.0,247.78,247.89,247.23,247.36,3497.0
2024-01-18 15:15:00,247.35,247.66,247.25,247.46,2671.0,247.35,247.66,247.25,247.46,2671.0
2024-01-18 15:20:00,247.54,247.91,247.54,247.75,4449.0,247.54,247.91,247.54,247.75,4449.0
2024-01-18 15:25:00,247.75,247.76,247.18,247.27,6668.0,247.75,247.76,247.18,247.27,6668.0
2024-01-18 15:30:00,247.21,247.3,247.0,247.09,8700.0,247.21,247.3,247.0,247.09,8700.0
2024-01-18 15:35:00,247.05,247.06,246.46,246.5,9162.0,247.05,247.06,246.46,246.5,9162.0
2024-01-18 15:40:00,246.36,247.04,246.36,246.79,7440.0,246.36,247.04,246.36,246.79,7440.0
2024-01-18 15:45:00,246.73,246.91,246.4,246.44,10230.0,246.73,246.91,246.4,246.44,10230.0
2024-01-18 15:50:00,246.37,246.94,246.35,246.9,32591.0,246.37,246.94,246.35,246.9,32591.0
2024-01-18 15:55:00,247.06,247.16,246.84,247.04,60898.0,247.06,247.16,246.84,247.04,60898.0
2024-01-19 09:30:00,246.96,246.96,244.42,245.05,56244.0,246.96,246.96,244.42,245.05,56244.0
2024-01-19 09:35:00,244.76,245.84,244.68,244.77,4459.0,244.76,245.84,244.68,244.77,4459.0
2024-01-19 09:40:00,244.71,245.26,244.71,245.09,2409.0,244.71,245.26,244.71,245.09,2409.0
2024-01-19 09:45:00,245.15,245.72,245.0,245.64,9000.0,245.15,245.72,245.0,245.64,9000.0
2024-01-19 09:50:00,245.64,246.18,245.63,245.83,11684.0,245.64,246.18,245.63,245.83,11684.0
2024-01-19 09:55:00,245.83,246.35,245.55,246.24,6948.0,245.83,246.35,245.55,246.24,6948.0
2024-01-19 10:00:00,246.54,247.01,246.34,246.62,6317.0,246.54,247.01,246.34,246.62,6317.0
2024-01-19 10:05:00,246.76,246.76,246.13,246.44,2693.0,246.76,246.76,246.13,246.44,2693.0
2024-01-19 10:10:00,246.56,246.72,245.41,245.81,5809.0,246.56,246.72,245.41,245.81,5809.0
2024-01-19 10:15:00,245.95,246.31,245.72,246.31,2167.0,245.95,246.31,245.72,246.31,2167.0
2024-01-19 10:20:00,246.47,246.52,246.19,246.28,1354.0,246.47,246.52,246.19,246.28,1354.0
2024-01-19 10:25:00,246.66,246.67,246.52,246.56,1237.0,246.66,246.67,246.52,246.56,1237.0
2024-01-19 10:30:00,246.53,246.53,246.26,246.53,1261.0,246.53,246.53,246.26,246.53,1261.0
2024-01-19 10:35:00,246.72,246.9,246.52,246.85,1994.0,246.72,246.9,246.52,246.85,1994.0
2024-01-19 10:40:00,246.85,246.86,246.36,246.71,4303.0,246.85,246.86,246.36,246.71,4303.0
2024-01-19 10:45:00,246.43,246.67,246.36,246.67,1900.0,246.43,246.67,246.36,246.67,1900.0
2024-01-19 10:50:00,246.68,247.06,246.66,247.02,2369.0,246.68,247.06,246.66,247.02,2369.0
2024-01-19 10:55:00,247.03,247.19,246.88,247.19,3385.0,247.03,247.19,246.88,247.19,3385.0
2024-01-19 11:00:00,247.18,247.78,247.03,247.52,4150.0,247.18,247.78,247.03,247.52,4150.0
2024-01-19 11:05:00,247.47,247.58,247.32,247.58,2158.0,247.47,247.58,247.32,247.58,2158.0
2024-01-19 11:10:00,247.58,248.29,247.58,248.05,6248.0,247.58,248.29,247.58,248.05,6248.0
2024-01-19 11:15:00,248.09,248.24,247.94,248.22,2750.0,248.09,248.24,247.94,248.22,2750.0
2024-01-19 11:20:00,248.23,248.27,248.09,248.27,2665.0,248.23,248.27,248.09,248.27,2665.0
2024-01-19 11:25:00,248.35,248.49,248.28,248.34,2695.0,248.35,248.49,248.28,248.34,2695.0
2024-01-19 11:30:00,248.42,248.55,248.32,248.4,3065.0,248.42,248.55,248.32,248.4,3065.0
2024-01-19 11:35:00,248.37,248.54,248.26,248.36,4719.0,248.37,248.54,248.26,248.36,4719.0
2024-01-19 11:40:00,248.4,248.47,248.17,248.47,2999.0,248.4,248.47,248.17,248.47,2999.0
2024-01-19 11:45:00,248.4,248.41,248.12,248.12,1923.0,248.4,248.41,248.12,248.12,1923.0
2024-01-19 11:50:00,248.12,248.5,248.1,248.5,4997.0,248.12,248.5,248.1,248.5,4997.0
2024-01-19 11:55:00,248.49,248.78,248.44,248.77,3768.0,248.49,248.78,248.44,248.77,3768.0
2024-01-19 12:00:00,248.89,248.93,248.52,248.52,4183.0,248.89,248.93,248.52,248.52,4183.0
2024-01-19 12:05:00,248.61,248.9,248.32,248.38,7508.0,248.61,248.9,248.32,248.38,7508.0
2024-01-19 12:10:00,248.42,248.76,248.39,248.47,5646.0,248.42,248.76,248.39,248.47,5646.0
2024-01-19 12:15:00,248.64,248.71,248.53,248.65,1370.0,248.64,248.71,248.53,248.65,1370.0
2024-01-19 12:20:00,248.68,249.02,248.66,249.02,5226.0,248.68,249.02,248.66,249.02,5226.0
2024-01-19 12:25:00,248.82,249.09,248.77,248.93,4554.0,248.82,249.09,248.77,248.93,4554.0
2024-01-19 12:30:00,248.91,249.24,248.78,248.94,18072.0,248.91,249.24,248.78,248.94,18072.0
2024-01-19 12:35:00,249.07,249.24,248.67,248.67,4279.0,249.07,249.24,248.67,248.67,4279.0
2024-01-19 12:40:00,248.79,248.8,248.51,248.75,3474.0,248.79,248.8,248.51,248.75,3474.0
2024-01-19 12:45:00,248.8,248.8,248.54,248.7,4283.0,248.8,248.8,248.54,248.7,4283.0
2024-01-19 12:50:00,248.7,249.14,248.7,248.99,3892.0,248.7,249.14,248.7,248.99,3892.0
2024-01-19 12:55:00,249.08,249.24,249.04,249.14,3582.0,249.08,249.24,249.04,249.14,3582.0
2024-01-19 13:00:00,249.12,249.13,248.69,248.69,4500.0,249.12,249.13,248.69,248.69,4500.0
2024-01-19 13:05:00,248.78,249.12,248.77,248.96,4021.0,248.78,249.12,248.77,248.96,4021.0
2024-01-19 13:10:00,248.79,249.06,248.65,248.95,3153.0,248.79,249.06,248.65,248.95,3153.0
2024-01-19 13:15:00,249.19,249.24,248.98,249.12,1522.0,249.19,249.24,248.98,249.12,1522.0
2024-01-19 13:20:00,249.17,249.24,249.07,249.16,2711.0,249.17,249.24,249.07,249.16,2711.0
2024-01-19 13:25:00,249.22,249.35,249.08,249.24,1957.0,249.22,249.35,249.08,249.24,1957.0
2024-01-19 13:30:00,249.32,249.4,249.22,249.34,3587.0,249.32,249.4,249.22,249.34,3587.0
2024-01-19 13:35:00,249.24,249.51,249.22,249.51,1677.0,249.24,249.51,249.22,249.51,1677.0
2024-01-19 13:40:00,249.51,249.8,249.5,249.73,2814.0,249.51,249.8,249.5,249.73,2814.0
2024-01-19 13:45:00,249.73,249.78,249.6,249.67,3579.0,249.73,249.78,249.6,249.67,3579.0
2024-01-19 13:50:00,249.74,249.81,249.61,249.64,3063.0,249.74,249.81,249.61,249.64,3063.0
2024-01-19 13:55:00,249.72,249.98,249.72,249.92,4306.0,249.72,249.98,249.72,249.92,4306.0
2024-01-19 14:00:00,249.85,249.91,249.73,249.84,2785.0,249.85,249.91,249.73,249.84,2785.0
2024-01-19 14:05:00,249.9,250.13,249.83,250.13,4239.0,249.9,250.13,249.83,250.13,4239.0
2024-01-19 14:10:00,250.09,250.43,250.09,250.43,2368.0,250.09,250.43,250.09,250.43,2368.0
2024-01-19 14:15:00,250.5,250.58,250.33,250.54,3012.0,250.5,250.58,250.33,250.54,3012.0
2024-01-19 14:20:00,250.62,250.64,250.34,250.48,2995.0,250.62,250.64,250.34,250.48,2995.0
2024-01-19 14:25:00,250.56,250.93,250.55,250.9,9470.0,250.56,250.93,250.55,250.9,9470.0
2024-01-19 14:30:00,250.95,251.14,250.84,251.1,7153.0,250.95,251.14,250.84,251.1,7153.0
2024-01-19 14:35:00,251.2,251.28,251.05,251.11,4109.0,251.2,251.28,251.05,251.11,4109.0
2024-01-19 14:40:00,251.2,251.2,250.63,250.76,4968.0,251.2,251.2,250.63,250.76,4968.0
2024-01-19 14:45:00,250.68,250.74,249.84,250.16,5660.0,250.68,250.74,249.84,250.16,5660.0
2024-01-19 14:50:00,250.23,250.28,249.91,249.91,2972.0,250.23,250.28,249.91,249.91,2972.0
2024-01-19 14:55:00,250.08,250.54,250.08,250.54,3501.0,250.08,250.54,250.08,250.54,3501.0
2024-01-19 15:00:00,250.61,250.86,250.41,250.79,5951.0,250.61,250.86,250.41,250.79,5951.0
2024-01-19 15:05:00,250.8,250.8,250.58,250.62,7190.0,250.8,250.8,250.58,250.62,7190.0
2024-01-19 15:10:00,250.7,250.7,250.54,250.61,8983.0,250.7,250.7,250.54,250.61,8983.0
2024-01-19 15:15:00,250.62,250.75,250.25,250.31,3116.0,250.62,250.75,250.25,250.31,3116.0
2024-01-19 15:20:00,250.36,250.36,250.06,250.07,6563.0,250.36,250.36,250.06,250.07,6563.0
2024-01-19 15:25:00,250.08,250.08,249.84,250.07,6084.0,250.08,250.08,249.84,250.07,6084.0
2024-01-19 15:30:00,250.15,250.28,249.82,250.08,6701.0,250.15,250.28,249.82,250.08,6701.0
2024-01-19 15:35:00,250.14,250.34,250.04,250.07,8355.0,250.14,250.34,250.04,250.07,8355.0
2024-01-19 15:40:00,250.04,250.48,249.98,250.29,18308.0,250.04,250.48,249.98,250.29,18308.0
2024-01-19 15:45:00,250.29,250.7,250.27,250.5,23600.0,250.29,250.7,250.27,250.5,23600.0
2024-01-19 15:50:00,250.56,250.66,249.82,250.03,35209.0,250.56,250.66,249.82,250.03,35209.0
2024-01-19 15:55:00,250.13,250.28,249.77,249.96,56784.0,250.13,250.28,249.77,249.96,56784.0
2024-01-22 09:30:00,250.61,250.61,249.27,250.03,15035.0,250.61,250.61,249.27,250.03,15035.0
2024-01-22 09:35:00,250.61,250.65,249.58,249.82,4500.0,250.61,250.65,249.58,249.82,4500.0
2024-01-22 09:40:00,250.32,250.84,250.04,250.52,6316.0,250.32,250.84,250.04,250.52,6316.0
2024-01-22 09:45:00,250.29,251.13,250.2,250.4,2038.0,250.29,251.13,250.2,250.4,2038.0
2024-01-22 09:50:00,250.6,251.12,250.55,250.99,1924.0,250.6,251.12,250.55,250.99,1924.0
2024-01-22 09:55:00,250.99,251.25,250.12,250.67,7543.0,250.99,251.25,250.12,250.67,7543.0
2024-01-22 10:00:00,250.45,251.38,250.41,251.37,3059.0,250.45,251.38,250.41,251.37,3059.0
2024-01-22 10:05:00,251.27,251.75,251.27,251.33,3237.0,251.27,251.75,251.27,251.33,3237.0
2024-01-22 10:10:00,251.13,251.37,250.58,250.92,10503.0,251.13,251.37,250.58,250.92,10503.0
2024-01-22 10:15:00,250.8,251.08,250.33,250.45,3700.0,250.8,251.08,250.33,250.45,3700.0
2024-01-22 10:20:00,250.43,251.63,250.42,251.36,9939.0,250.43,251.63,250.42,251.36,9939.0
2024-01-22 10:25:00,251.5,251.57,251.29,251.51,3489.0,251.5,251.57,251.29,251.51,3489.0
2024-01-22 10:30:00,251.52,252.17,251.32,252.0,6479.0,251.52,252.17,251.32,252.0,6479.0
2024-01-22 10:35:00,252.0,252.06,251.71,251.84,2062.0,252.0,252.06,251.71,251.84,2062.0
2024-01-22 10:40:00,252.07,252.13,251.74,251.75,5495.0,252.07,252.13,251.74,251.75,5495.0
2024-01-22 10:45:00,251.83,251.84,250.91,251.0,3009.0,251.83,251.84,250.91,251.0,3009.0
2024-01-22 10:50:00,250.78,250.97,250.64,250.66,2861.0,250.78,250.97,250.64,250.66,2861.0
2024-01-22 10:55:00,250.7,251.09,250.52,251.08,6119.0,250.7,251.09,250.52,251.08,6119.0
2024-01-22 11:00:00,251.02,251.04,250.37,250.38,3506.0,251.02,251.04,250.37,250.38,3506.0
2024-01-22 11:05:00,250.34,250.41,250.02,250.14,5518.0,250.34,250.41,250.02,250.14,5518.0
2024-01-22 11:10:00,250.03,250.34,249.94,250.07,6766.0,250.03,250.34,249.94,250.07,6766.0
2024-01-22 11:15:00,250.03,250.05,249.44,249.58,3067.0,250.03,250.05,249.44,249.58,3067.0
2024-01-22 11:20:00,249.45,249.45,248.41,248.55,3262.0,249.45,249.45,248.41,248.55,3262.0
2024-01-22 11:25:00,248.58,248.98,248.57,248.79,3430.0,248.58,248.98,248.57,248.79,3430.0
2024-01-22 11:30:00,248.77,248.97,248.59,248.97,6554.0,248.77,248.97,248.59,248.97,6554.0
2024-01-22 11:35:00,248.89,248.96,248.53,248.53,3594.0,248.89,248.96,248.53,248.53,3594.0
2024-01-22 11:40:00,248.62,248.82,248.25,248.27,4734.0,248.62,248.82,248.25,248.27,4734.0
2024-01-22 11:45:00,248.33,248.64,248.13,248.63,2318.0,248.33,248.64,248.13,248.63,2318.0
2024-01-22 11:50:00,248.64,248.74,248.6,248.67,1110.0,248.64,248.74,248.6,248.67,1110.0
2024-01-22 11:55:00,248.65,248.81,248.65,248.75,800.0,248.65,248.81,248.65,248.75,800.0
2024-01-22 12:00:00,248.84,248.84,248.74,248.75,1047.0,248.84,248.84,248.74,248.75,1047.0
2024-01-22 12:05:00,248.73,248.73,248.53,248.68,3456.0,248.73,248.73,248.53,248.68,3456.0
2024-01-22 12:10:00,248.68,248.91,248.63,248.91,2139.0,248.68,248.91,248.63,248.91,2139.0
2024-01-22 12:15:00,249.0,249.19,248.78,248.87,3794.0,249.0,249.19,248.78,248.87,3794.0
2024-01-22 12:20:00,248.83,248.86,248.64,248.65,3104.0,248.83,248.86,248.64,248.65,3104.0
2024-01-22 12:25:00,248.76,248.76,248.57,248.57,658.0,248.76,248.76,248.57,248.57,658.0
2024-01-22 12:30:00,248.58,248.72,248.35,248.35,950.0,248.58,248.72,248.35,248.35,950.0
2024-01-22 12:35:00,248.37,248.48,248.37,248.46,1002.0,248.37,248.48,248.37,248.46,1002.0
2024-01-22 12:40:00,248.54,248.62,248.5,248.54,500.0,248.54,248.62,248.5,248.54,500.0
2024-01-22 12:45:00,248.66,248.66,248.55,248.64,416.0,248.66,248.66,248.55,248.64,416.0
2024-01-22 12:50:00,248.59,248.6,248.38,248.48,1950.0,248.59,248.6,248.38,248.48,1950.0
2024-01-22 12:55:00,248.39,248.45,248.24,248.24,1875.0,248.39,248.45,248.24,248.24,1875.0
2024-01-22 13:00:00,248.34,248.4,248.2,248.28,756.0,248.34,248.4,248.2,248.28,756.0
2024-01-22 13:05:00,248.24,248.27,248.17,248.26,1104.0,248.24,248.27,248.17,248.26,1104.0
2024-01-22 13:10:00,248.17,248.49,248.16,248.49,2829.0,248.17,248.49,248.16,248.49,2829.0
2024-01-22 13:15:00,248.5,248.63,248.27,248.27,1700.0,248.5,248.63,248.27,248.27,1700.0
2024-01-22 13:20:00,248.2,248.42,248.2,248.21,602.0,248.2,248.42,248.2,248.21,602.0
2024-01-22 13:25:00,248.31,248.31,248.1,248.1,1100.0,248.31,248.31,248.1,248.1,1100.0
2024-01-22 13:30:00,248.15,248.35,248.15,248.31,939.0,248.15,248.35,248.15,248.31,939.0
2024-01-22 13:35:00,248.43,248.51,248.41,248.5,1104.0,248.43,248.51,248.41,248.5,1104.0
2024-01-22 13:40:00,248.42,248.46,248.12,248.12,1531.0,248.42,248.46,248.12,248.12,1531.0
2024-01-22 13:45:00,248.23,248.37,248.23,248.24,2076.0,248.23,248.37,248.23,248.24,2076.0
2024-01-22 13:50:00,248.31,248.53,248.31,248.45,952.0,248.31,248.53,248.31,248.45,952.0
2024-01-22 13:55:00,248.5,248.67,248.46,248.62,1186.0,248.5,248.67,248.46,248.62,1186.0
2024-01-22 14:00:00,248.72,248.78,248.71,248.78,1001.0,248.72,248.78,248.71,248.78,1001.0
2024-01-22 14:05:00,248.68,248.85,248.68,248.74,2088.0,248.68,248.85,248.68,248.74,2088.0
2024-01-22 14:10:00,248.75,248.75,248.56,248.66,1610.0,248.75,248.75,248.56,248.66,1610.0
2024-01-22 14:15:00,248.68,248.79,248.48,248.48,2577.0,248.68,248.79,248.48,248.48,2577.0
2024-01-22 14:20:00,248.36,248.53,248.33,248.44,1669.0,248.36,248.53,248.33,248.44,1669.0
2024-01-22 14:25:00,248.36,248.47,248.28,248.4,1404.0,248.36,248.47,248.28,248.4,1404.0
2024-01-22 14:30:00,248.43,248.55,248.11,248.12,2879.0,248.43,248.55,248.11,248.12,2879.0
2024-01-22 14:35:00,248.08,248.25,248.08,248.25,529.0,248.08,248.25,248.08,248.25,529.0
2024-01-22 14:40:00,248.26,248.38,248.22,248.38,1494.0,248.26,248.38,248.22,248.38,1494.0
2024-01-22 14:45:00,248.41,248.41,248.04,248.2,1905.0,248.41,248.41,248.04,248.2,1905.0
2024-01-22 14:50:00,248.1,248.2,248.05,248.16,1983.0,248.1,248.2,248.05,248.16,1983.0
2024-01-22 14:55:00,248.2,248.21,247.98,248.07,4251.0,248.2,248.21,247.98,248.07,4251.0
2024-01-22 15:00:00,247.85,247.88,247.31,247.35,1150.0,247.85,247.88,247.31,247.35,1150.0
2024-01-22 15:05:00,247.24,247.38,247.16,247.29,1313.0,247.24,247.38,247.16,247.29,1313.0
2024-01-22 15:10:00,247.39,247.43,247.07,247.36,4095.0,247.39,247.43,247.07,247.36,4095.0
2024-01-22 15:15:00,247.23,247.38,247.22,247.31,2422.0,247.23,247.38,247.22,247.31,2422.0
2024-01-22 15:20:00,247.4,247.64,247.29,247.57,3746.0,247.4,247.64,247.29,247.57,3746.0
2024-01-22 15:25:00,247.51,247.97,247.5,247.93,4709.0,247.51,247.97,247.5,247.93,4709.0
2024-01-22 15:30:00,247.97,248.19,247.87,248.13,5096.0,247.97,248.19,247.87,248.13,5096.0
2024-01-22 15:35:00,248.18,248.39,248.15,248.32,4840.0,248.18,248.39,248.15,248.32,4840.0
2024-01-22 15:40:00,248.36,248.47,248.09,248.34,6720.0,248.36,248.47,248.09,248.34,6720.0
2024-01-22 15:45:00,248.25,248.36,248.15,248.2,5850.0,248.25,248.36,248.15,248.2,5850.0
2024-01-22 15:50:00,248.13,248.42,247.95,248.33,15851.0,248.13,248.42,247.95,248.33,15851.0
2024-01-22 15:55:00,248.29,248.45,248.22,248.37,32507.0,248.29,248.45,248.22,248.37,32507.0
2024-01-23 09:30:00,249.13,250.34,249.13,249.91,8776.0,249.13,250.34,249.13,249.91,8776.0
2024-01-23 09:35:00,249.98,250.07,249.44,249.79,2601.0,249.98,250.07,249.44,249.79,2601.0
2024-01-23 09:40:00,249.85,250.49,249.85,250.49,600.0,249.85,250.49,249.85,250.49,600.0
2024-01-23 09:45:00,250.51,251.18,250.51,250.72,7893.0,250.51,251.18,250.51,250.72,7893.0
2024-01-23 09:50:00,250.76,250.79,250.32,250.32,900.0,250.76,250.79,250.32,250.32,900.0
2024-01-23 09:55:00,250.4,250.54,249.45,249.84,4214.0,250.4,250.54,249.45,249.84,4214.0
2024-01-23 10:00:00,249.62,249.7,248.77,248.77,4762.0,249.62,249.7,248.77,248.77,4762.0
2024-01-23 10:05:00,248.8,248.94,248.53,248.79,11369.0,248.8,248.94,248.53,248.79,11369.0
2024-01-23 10:10:00,248.94,249.31,248.93,248.93,2372.0,248.94,249.31,248.93,248.93,2372.0
2024-01-23 10:15:00,249.09,249.64,249.09,249.48,1000.0,249.09,249.64,249.09,249.48,1000.0
2024-01-23 10:20:00,249.66,249.67,249.12,249.15,6289.0,249.66,249.67,249.12,249.15,6289.0
2024-01-23 10:25:00,249.29,249.66,249.27,249.47,3636.0,249.29,249.66,249.27,249.47,3636.0
2024-01-23 10:30:00,249.67,249.67,248.76,248.76,2654.0,249.67,249.67,248.76,248.76,2654.0
2024-01-23 10:35:00,248.73,248.88,248.66,248.79,1699.0,248.73,248.88,248.66,248.79,1699.0
2024-01-23 10:40:00,248.67,248.67,248.23,248.29,4829.0,248.67,248.67,248.23,248.29,4829.0
2024-01-23 10:45:00,248.34,248.86,248.11,248.86,8409.0,248.34,248.86,248.11,248.86,8409.0
2024-01-23 10:50:00,248.7,248.81,248.64,248.75,3419.0,248.7,248.81,248.64,248.75,3419.0
2024-01-23 10:55:00,248.58,248.74,248.58,248.58,1200.0,248.58,248.74,248.58,248.58,1200.0
2024-01-23 11:00:00,248.78,248.86,248.53,248.57,8076.0,248.78,248.86,248.53,248.57,8076.0
2024-01-23 11:05:00,248.56,248.76,248.51,248.7,3096.0,248.56,248.76,248.51,248.7,3096.0
2024-01-23 11:10:00,248.68,248.68,248.19,248.5,4322.0,248.68,248.68,248.19,248.5,4322.0
2024-01-23 11:15:00,248.51,248.51,248.21,248.22,853.0,248.51,248.51,248.21,248.22,853.0
2024-01-23 11:20:00,248.11,248.55,248.01,248.36,2350.0,248.11,248.55,248.01,248.36,2350.0
2024-01-23 11:25:00,248.49,248.72,248.21,248.72,1900.0,248.49,248.72,248.21,248.72,1900.0
2024-01-23 11:30:00,248.91,249.32,248.91,249.29,4133.0,248.91,249.32,248.91,249.29,4133.0
2024-01-23 11:35:00,249.36,249.93,249.35,249.93,2358.0,249.36,249.93,249.35,249.93,2358.0
2024-01-23 11:40:00,250.0,250.13,249.87,250.12,6250.0,250.0,250.13,249.87,250.12,6250.0
2024-01-23 11:45:00,250.07,250.34,250.02,250.1,2100.0,250.07,250.34,250.02,250.1,2100.0
2024-01-23 11:50:00,250.11,250.11,249.82,249.83,1100.0,250.11,250.11,249.82,249.83,1100.0
2024-01-23 11:55:00,249.65,249.97,249.65,249.93,1200.0,249.65,249.97,249.65,249.93,1200.0
2024-01-23 12:00:00,249.97,250.1,249.86,250.07,2100.0,249.97,250.1,249.86,250.07,2100.0
2024-01-23 12:05:00,250.14,250.52,250.13,250.52,800.0,250.14,250.52,250.13,250.52,800.0
2024-01-23 12:10:00,250.6,250.68,250.5,250.66,2229.0,250.6,250.68,250.5,250.66,2229.0
2024-01-23 12:15:00,250.66,250.81,250.51,250.79,4347.0,250.66,250.81,250.51,250.79,4347.0
2024-01-23 12:20:00,250.83,250.86,250.78,250.86,1100.0,250.83,250.86,250.78,250.86,1100.0
2024-01-23 12:25:00,250.86,251.0,250.86,250.87,2057.0,250.86,251.0,250.86,250.87,2057.0
2024-01-23 12:30:00,250.76,250.99,250.69,250.77,4134.0,250.76,250.99,250.69,250.77,4134.0
2024-01-23 12:35:00,250.78,250.9,250.7,250.74,1400.0,250.78,250.9,250.7,250.74,1400.0
2024-01-23 12:40:00,250.81,251.0,250.77,250.96,1600.0,250.81,251.0,250.77,250.96,1600.0
2024-01-23 12:45:00,250.96,250.98,250.92,250.94,1000.0,250.96,250.98,250.92,250.94,1000.0
2024-01-23 12:50:00,250.86,251.16,250.81,251.06,1700.0,250.86,251.16,250.81,251.06,1700.0
2024-01-23 12:55:00,251.06,251.23,251.06,251.13,632.0,251.06,251.23,251.06,251.13,632.0
2024-01-23 13:00:00,251.05,251.05,250.6,250.75,2884.0,251.05,251.05,250.6,250.75,2884.0
2024-01-23 13:05:00,250.76,250.76,250.76,250.76,100.0,250.76,250.76,250.76,250.76,100.0
2024-01-23 13:10:00,250.69,250.73,250.32,250.37,3600.0,250.69,250.73,250.32,250.37,3600.0
2024-01-23 13:15:00,250.3,250.42,250.16,250.16,2565.0,250.3,250.42,250.16,250.16,2565.0
2024-01-23 13:20:00,250.16,250.32,250.16,250.21,3065.0,250.16,250.32,250.16,250.21,3065.0
2024-01-23 13:25:00,250.13,250.19,249.82,249.82,2843.0,250.13,250.19,249.82,249.82,2843.0
2024-01-23 13:30:00,249.93,249.98,249.86,249.92,700.0,249.93,249.98,249.86,249.92,700.0
2024-01-23 13:35:00,249.99,249.99,249.81,249.81,1675.0,249.99,249.99,249.81,249.81,1675.0
2024-01-23 13:40:00,249.87,249.87,249.66,249.66,2998.0,249.87,249.87,249.66,249.66,2998.0
2024-01-23 13:45:00,249.65,249.81,249.56,249.74,6895.0,249.65,249.81,249.56,249.74,6895.0
2024-01-23 13:50:00,249.82,250.06,249.73,250.06,3382.0,249.82,250.06,249.73,250.06,3382.0
2024-01-23 13:55:00,250.05,250.12,249.95,250.02,4028.0,250.05,250.12,249.95,250.02,4028.0
2024-01-23 14:00:00,250.02,250.31,250.01,250.27,2788.0,250.02,250.31,250.01,250.27,2788.0
2024-01-23 14:05:00,250.39,250.46,250.32,250.39,2675.0,250.39,250.46,250.32,250.39,2675.0
2024-01-23 14:10:00,250.46,250.62,250.38,250.62,1240.0,250.46,250.62,250.38,250.62,1240.0
2024-01-23 14:15:00,250.64,250.83,250.35,250.66,3558.0,250.64,250.83,250.35,250.66,3558.0
2024-01-23 14:20:00,250.66,250.83,250.65,250.77,1300.0,250.66,250.83,250.65,250.77,1300.0
2024-01-23 14:25:00,250.79,250.79,250.35,250.45,3852.0,250.79,250.79,250.35,250.45,3852.0
2024-01-23 14:30:00,250.45,250.6,250.37,250.46,2438.0,250.45,250.6,250.37,250.46,2438.0
2024-01-23 14:35:00,250.6,250.73,250.4,250.47,1714.0,250.6,250.73,250.4,250.47,1714.0
2024-01-23 14:40:00,250.4,250.56,250.23,250.52,1273.0,250.4,250.56,250.23,250.52,1273.0
2024-01-23 14:45:00,250.6,250.75,250.56,250.56,1435.0,250.6,250.75,250.56,250.56,1435.0
2024-01-23 14:50:00,250.53,250.53,250.31,250.32,3329.0,250.53,250.53,250.31,250.32,3329.0
2024-01-23 14:55:00,250.41,250.91,250.41,250.9,3419.0,250.41,250.91,250.41,250.9,3419.0
2024-01-23 15:00:00,250.94,251.04,250.87,251.04,3375.0,250.94,251.04,250.87,251.04,3375.0
2024-01-23 15:05:00,251.16,251.3,251.09,251.19,2419.0,251.16,251.3,251.09,251.19,2419.0
2024-01-23 15:10:00,251.2,251.28,251.05,251.18,2961.0,251.2,251.28,251.05,251.18,2961.0
2024-01-23 15:15:00,251.37,251.65,251.03,251.63,7303.0,251.37,251.65,251.03,251.63,7303.0
2024-01-23 15:20:00,251.63,251.68,251.27,251.3,6578.0,251.63,251.68,251.27,251.3,6578.0
2024-01-23 15:25:00,251.13,251.92,251.13,251.54,11219.0,251.13,251.92,251.13,251.54,11219.0
2024-01-23 15:30:00,251.52,251.68,251.22,251.28,3830.0,251.52,251.68,251.22,251.28,3830.0
2024-01-23 15:35:00,251.28,251.39,251.18,251.39,2334.0,251.28,251.39,251.18,251.39,2334.0
2024-01-23 15:40:00,251.34,251.44,251.19,251.44,6410.0,251.34,251.44,251.19,251.44,6410.0
2024-01-23 15:45:00,251.45,251.49,251.31,251.37,8340.0,251.45,251.49,251.31,251.37,8340.0
2024-01-23 15:50:00,251.37,251.8,251.35,251.8,20672.0,251.37,251.8,251.35,251.8,20672.0
2024-01-23 15:55:00,251.69,251.92,251.41,251.68,32536.0,251.69,251.92,251.41,251.68,32536.0
2024-01-24 09:30:00,248.34,250.03,248.02,249.23,20492.0,248.34,250.03,248.02,249.23,20492.0
2024-01-24 09:35:00,249.55,250.29,248.32,249.63,19565.0,249.55,250.29,248.32,249.63,19565.0
2024-01-24 09:40:00,249.65,250.04,248.01,248.01,14090.0,249.65,250.04,248.01,248.01,14090.0
2024-01-24 09:45:00,248.0,248.0,247.47,247.99,5919.0,248.0,248.0,247.47,247.99,5919.0
2024-01-24 09:50:00,247.98,248.65,247.97,248.28,6734.0,247.98,248.65,247.97,248.28,6734.0
2024-01-24 09:55:00,248.28,248.35,247.77,247.99,1550.0,248.28,248.35,247.77,247.99,1550.0
2024-01-24 10:00:00,247.99,248.7,247.99,248.57,4255.0,247.99,248.7,247.99,248.57,4255.0
2024-01-24 10:05:00,248.32,248.81,248.25,248.3,8563.0,248.32,248.81,248.25,248.3,8563.0
2024-01-24 10:10:00,248.23,248.23,247.6,248.03,5854.0,248.23,248.23,247.6,248.03,5854.0
2024-01-24 10:15:00,247.87,248.02,247.72,248.0,11196.0,247.87,248.02,247.72,248.0,11196.0
2024-01-24 10:20:00,248.11,248.49,247.83,248.07,4440.0,248.11,248.49,247.83,248.07,4440.0
2024-01-24 10:25:00,248.08,248.9,247.95,248.67,3969.0,248.08,248.9,247.95,248.67,3969.0
2024-01-24 10:30:00,248.67,249.0,248.49,248.68,5971.0,248.67,249.0,248.49,248.68,5971.0
2024-01-24 10:35:00,248.55,249.0,248.5,249.0,3539.0,248.55,249.0,248.5,249.0,3539.0
2024-01-24 10:40:00,249.0,249.16,248.82,249.0,4000.0,249.0,249.16,248.82,249.0,4000.0
2024-01-24 10:45:00,249.04,249.1,248.48,248.74,4590.0,249.04,249.1,248.48,248.74,4590.0
2024-01-24 10:50:00,248.91,249.22,248.7,249.22,2486.0,248.91,249.22,248.7,249.22,2486.0
2024-01-24 10:55:00,249.31,249.44,249.0,249.27,11046.0,249.31,249.44,249.0,249.27,11046.0
2024-01-24 11:00:00,249.3,250.13,249.3,250.12,7423.0,249.3,250.13,249.3,250.12,7423.0
2024-01-24 11:05:00,250.0,250.0,249.42,249.68,2495.0,250.0,250.0,249.42,249.68,2495.0
2024-01-24 11:10:00,249.51,249.85,249.37,249.79,1467.0,249.51,249.85,249.37,249.79,1467.0
2024-01-24 11:15:00,249.84,250.0,249.83,249.92,3738.0,249.84,250.0,249.83,249.92,3738.0
2024-01-24 11:20:00,249.81,250.68,249.81,250.34,5066.0,249.81,250.68,249.81,250.34,5066.0
2024-01-24 11:25:00,250.51,250.57,250.33,250.41,1941.0,250.51,250.57,250.33,250.41,1941.0
2024-01-24 11:30:00,250.42,250.53,250.26,250.26,1400.0,250.42,250.53,250.26,250.26,1400.0
2024-01-24 11:35:00,250.12,250.13,249.9,250.0,2769.0,250.12,250.13,249.9,250.0,2769.0
2024-01-24 11:40:00,250.08,250.25,249.96,249.98,2000.0,250.08,250.25,249.96,249.98,2000.0
2024-01-24 11:45:00,250.07,250.36,250.0,250.28,3208.0,250.07,250.36,250.0,250.28,3208.0
2024-01-24 11:50:00,250.31,250.8,250.31,250.66,3862.0,250.31,250.8,250.31,250.66,3862.0
2024-01-24 11:55:00,250.75,250.79,250.51,250.67,2505.0,250.75,250.79,250.51,250.67,2505.0
2024-01-24 12:00:00,250.72,250.72,250.06,250.06,1936.0,250.72,250.72,250.06,250.06,1936.0
2024-01-24 12:05:00,250.1,250.27,249.92,250.19,4710.0,250.1,250.27,249.92,250.19,4710.0
2024-01-24 12:10:00,250.19,250.22,250.02,250.14,3573.0,250.19,250.22,250.02,250.14,3573.0
2024-01-24 12:15:00,250.14,250.28,249.93,249.94,3747.0,250.14,250.28,249.93,249.94,3747.0
2024-01-24 12:20:00,249.97,250.17,249.94,250.09,3886.0,249.97,250.17,249.94,250.09,3886.0
2024-01-24 12:25:00,250.19,250.27,249.7,249.71,3200.0,250.19,250.27,249.7,249.71,3200.0
2024-01-24 12:30:00,249.73,249.78,249.63,249.68,1500.0,249.73,249.78,249.63,249.68,1500.0
2024-01-24 12:35:00,249.71,249.74,249.33,249.33,1200.0,249.71,249.74,249.33,249.33,1200.0
2024-01-24 12:40:00,249.36,249.45,249.21,249.3,1646.0,249.36,249.45,249.21,249.3,1646.0
2024-01-24 12:45:00,249.38,249.79,249.38,249.58,1100.0,249.38,249.79,249.38,249.58,1100.0
2024-01-24 12:50:00,249.73,249.89,249.63,249.89,803.0,249.73,249.89,249.63,249.89,803.0
2024-01-24 12:55:00,249.81,249.81,249.61,249.61,3306.0,249.81,249.81,249.61,249.61,3306.0
2024-01-24 13:00:00,249.59,249.62,249.39,249.48,1497.0,249.59,249.62,249.39,249.48,1497.0
2024-01-24 13:05:00,249.37,249.43,249.08,249.36,3287.0,249.37,249.43,249.08,249.36,3287.0
2024-01-24 13:10:00,249.3,249.32,248.82,248.82,1933.0,249.3,249.32,248.82,248.82,1933.0
2024-01-24 13:15:00,248.81,248.89,248.43,248.54,1546.0,248.81,248.89,248.43,248.54,1546.0
2024-01-24 13:20:00,248.56,248.82,248.39,248.74,2180.0,248.56,248.82,248.39,248.74,2180.0
2024-01-24 13:25:00,248.74,248.93,248.71,248.85,2100.0,248.74,248.93,248.71,248.85,2100.0
2024-01-24 13:30:00,248.81,248.86,248.58,248.71,1701.0,248.81,248.86,248.58,248.71,1701.0
2024-01-24 13:35:00,248.64,248.74,248.44,248.45,2200.0,248.64,248.74,248.44,248.45,2200.0
2024-01-24 13:40:00,248.52,248.73,248.48,248.52,2000.0,248.52,248.73,248.48,248.52,2000.0
2024-01-24 13:45:00,248.51,248.86,248.45,248.85,1200.0,248.51,248.86,248.45,248.85,1200.0
2024-01-24 13:50:00,248.84,248.98,248.74,248.85,1724.0,248.84,248.98,248.74,248.85,1724.0
2024-01-24 13:55:00,248.83,248.83,248.68,248.82,3800.0,248.83,248.83,248.68,248.82,3800.0
2024-01-24 14:00:00,248.9,248.93,248.77,248.77,1729.0,248.9,248.93,248.77,248.77,1729.0
2024-01-24 14:05:00,248.81,248.81,248.58,248.66,1657.0,248.81,248.81,248.58,248.66,1657.0
2024-01-24 14:10:00,248.53,248.54,248.44,248.46,1322.0,248.53,248.54,248.44,248.46,1322.0
2024-01-24 14:15:00,248.46,248.73,248.34,248.57,4247.0,248.46,248.73,248.34,248.57,4247.0
2024-01-24 14:20:00,248.56,248.57,248.23,248.47,2420.0,248.56,248.57,248.23,248.47,2420.0
2024-01-24 14:25:00,248.64,248.73,248.52,248.53,1000.0,248.64,248.73,248.52,248.53,1000.0
2024-01-24 14:30:00,248.5,248.7,248.5,248.53,2176.0,248.5,248.7,248.5,248.53,2176.0
2024-01-24 14:35:00,248.54,248.76,248.54,248.67,900.0,248.54,248.76,248.54,248.67,900.0
2024-01-24 14:40:00,248.67,248.84,248.59,248.76,1200.0,248.67,248.84,248.59,248.76,1200.0
2024-01-24 14:45:00,248.84,249.05,248.74,248.92,2464.0,248.84,249.05,248.74,248.92,2464.0
2024-01-24 14:50:00,248.81,248.9,248.72,248.83,1618.0,248.81,248.9,248.72,248.83,1618.0
2024-01-24 14:55:00,248.75,248.75,248.59,248.73,1000.0,248.75,248.75,248.59,248.73,1000.0
2024-01-24 15:00:00,248.63,249.05,248.52,248.72,4870.0,248.63,249.05,248.52,248.72,4870.0
2024-01-24 15:05:00,248.73,248.95,248.73,248.86,2170.0,248.73,248.95,248.73,248.86,2170.0
2024-01-24 15:10:00,248.8,248.97,248.77,248.79,1400.0,248.8,248.97,248.77,248.79,1400.0
2024-01-24 15:15:00,248.62,248.86,248.62,248.8,1300.0,248.62,248.86,248.62,248.8,1300.0
2024-01-24 15:20:00,248.81,248.89,248.62,248.67,1957.0,248.81,248.89,248.62,248.67,1957.0
2024-01-24 15:25:00,248.68,248.68,248.41,248.52,1400.0,248.68,248.68,248.41,248.52,1400.0
2024-01-24 15:30:00,248.5,248.59,248.35,248.35,3819.0,248.5,248.59,248.35,248.35,3819.0
2024-01-24 15:35:00,248.46,248.61,248.28,248.31,2322.0,248.46,248.61,248.28,248.31,2322.0
2024-01-24 15:40:00,248.27,248.4,248.17,248.34,3887.0,248.27,248.4,248.17,248.34,3887.0
2024-01-24 15:45:00,248.4,248.44,248.11,248.17,5262.0,248.4,248.44,248.11,248.17,5262.0
2024-01-24 15:50:00,248.11,248.14,247.63,247.72,14992.0,248.11,248.14,247.63,247.72,14992.0
2024-01-24 15:55:00,247.65,247.98,246.97,247.04,62841.0,247.65,247.98,246.97,247.04,62841.0
2024-01-25 09:30:00,247.48,248.0,247.22,247.85,17126.0,247.48,248.0,247.22,247.85,17126.0
2024-01-25 09:35:00,248.47,248.57,247.56,247.63,1602.0,248.47,248.57,247.56,247.63,1602.0
2024-01-25 09:40:00,248.54,248.54,247.73,247.73,764.0,248.54,248.54,247.73,247.73,764.0
2024-01-25 09:45:00,247.78,248.1,247.11,247.23,2859.0,247.78,248.1,247.11,247.23,2859.0
2024-01-25 09:50:00,247.29,248.14,247.28,248.03,2326.0,247.29,248.14,247.28,248.03,2326.0
2024-01-25 09:55:00,248.41,248.93,248.28,248.93,1772.0,248.41,248.93,248.28,248.93,1772.0
2024-01-25 10:00:00,248.63,248.69,248.5,248.5,1988.0,248.63,248.69,248.5,248.5,1988.0
2024-01-25 10:05:00,248.72,249.13,248.72,249.07,3718.0,248.72,249.13,248.72,249.07,3718.0
2024-01-25 10:10:00,249.17,249.47,248.88,248.88,3306.0,249.17,249.47,248.88,248.88,3306.0
2024-01-25 10:15:00,248.76,248.76,248.1,248.1,750.0,248.76,248.76,248.1,248.1,750.0
2024-01-25 10:20:00,248.29,248.76,248.28,248.75,1952.0,248.29,248.76,248.28,248.75,1952.0
2024-01-25 10:25:00,248.66,248.66,248.33,248.36,1434.0,248.66,248.66,248.33,248.36,1434.0
2024-01-25 10:30:00,248.08,248.12,247.94,247.99,2053.0,248.08,248.12,247.94,247.99,2053.0
2024-01-25 10:35:00,247.75,247.75,246.83,246.83,944.0,247.75,247.75,246.83,246.83,944.0
2024-01-25 10:40:00,246.91,246.91,246.22,246.22,838.0,246.91,246.91,246.22,246.22,838.0
2024-01-25 10:45:00,246.3,246.7,246.29,246.52,1682.0,246.3,246.7,246.29,246.52,1682.0
2024-01-25 10:50:00,246.64,246.64,246.55,246.6,340.0,246.64,246.64,246.55,246.6,340.0
2024-01-25 10:55:00,246.66,246.66,246.26,246.3,1202.0,246.66,246.66,246.26,246.3,1202.0
2024-01-25 11:00:00,246.54,246.58,245.86,246.19,5045.0,246.54,246.58,245.86,246.19,5045.0
2024-01-25 11:05:00,246.22,246.53,246.05,246.5,4411.0,246.22,246.53,246.05,246.5,4411.0
2024-01-25 11:10:00,246.4,246.93,246.4,246.81,2377.0,246.4,246.93,246.4,246.81,2377.0
2024-01-25 11:15:00,246.58,246.84,246.58,246.69,946.0,246.58,246.84,246.58,246.69,946.0
2024-01-25 11:20:00,246.57,246.63,246.0,246.0,7040.0,246.57,246.63,246.0,246.0,7040.0
2024-01-25 11:25:00,246.0,246.37,245.99,246.18,6324.0,246.0,246.37,245.99,246.18,6324.0
2024-01-25 11:30:00,246.12,246.36,245.97,245.97,850.0,246.12,246.36,245.97,245.97,850.0
2024-01-25 11:35:00,246.12,246.52,246.06,246.06,20595.0,246.12,246.52,246.06,246.06,20595.0
2024-01-25 11:40:00,246.04,246.18,245.62,245.69,2050.0,246.04,246.18,245.62,245.69,2050.0
2024-01-25 11:45:00,245.73,245.87,245.5,245.73,1472.0,245.73,245.87,245.5,245.73,1472.0
2024-01-25 11:50:00,245.75,246.0,245.58,245.9,5217.0,245.75,246.0,245.58,245.9,5217.0
2024-01-25 11:55:00,245.99,246.02,245.78,245.91,3354.0,245.99,246.02,245.78,245.91,3354.0
2024-01-25 12:00:00,245.91,245.91,245.6,245.7,2743.0,245.91,245.91,245.6,245.7,2743.0
2024-01-25 12:05:00,245.56,245.56,245.28,245.51,1400.0,245.56,245.56,245.28,245.51,1400.0
2024-01-25 12:10:00,245.45,245.53,245.27,245.37,1975.0,245.45,245.53,245.27,245.37,1975.0
2024-01-25 12:15:00,245.38,245.47,245.24,245.33,3591.0,245.38,245.47,245.24,245.33,3591.0
2024-01-25 12:20:00,245.44,245.6,245.43,245.49,4779.0,245.44,245.6,245.43,245.49,4779.0
2024-01-25 12:25:00,245.46,245.66,245.37,245.56,4001.0,245.46,245.66,245.37,245.56,4001.0
2024-01-25 12:30:00,245.47,245.59,245.41,245.53,2870.0,245.47,245.59,245.41,245.53,2870.0
2024-01-25 12:35:00,245.52,245.58,245.34,245.34,6068.0,245.52,245.58,245.34,245.34,6068.0
2024-01-25 12:40:00,245.46,245.72,245.29,245.52,1651.0,245.46,245.72,245.29,245.52,1651.0
2024-01-25 12:45:00,245.76,245.84,245.66,245.82,1000.0,245.76,245.84,245.66,245.82,1000.0
2024-01-25 12:50:00,245.81,245.99,245.8,245.99,835.0,245.81,245.99,245.8,245.99,835.0
2024-01-25 12:55:00,245.84,245.98,245.63,245.84,2181.0,245.84,245.98,245.63,245.84,2181.0
2024-01-25 13:00:00,246.1,246.11,245.87,245.88,4607.0,246.1,246.11,245.87,245.88,4607.0
2024-01-25 13:05:00,245.9,246.06,245.89,245.89,4593.0,245.9,246.06,245.89,245.89,4593.0
2024-01-25 13:10:00,245.92,246.06,245.85,245.95,3396.0,245.92,246.06,245.85,245.95,3396.0
2024-01-25 13:15:00,245.86,246.01,245.86,245.88,1233.0,245.86,246.01,245.86,245.88,1233.0
2024-01-25 13:20:00,245.94,246.18,245.88,246.08,9662.0,245.94,246.18,245.88,246.08,9662.0
2024-01-25 13:25:00,246.03,246.6,246.0,246.6,3905.0,246.03,246.6,246.0,246.6,3905.0
2024-01-25 13:30:00,246.73,246.91,246.64,246.77,2301.0,246.73,246.91,246.64,246.77,2301.0
2024-01-25 13:35:00,246.84,247.25,246.53,246.56,7247.0,246.84,247.25,246.53,246.56,7247.0
2024-01-25 13:40:00,246.41,246.9,246.38,246.72,1489.0,246.41,246.9,246.38,246.72,1489.0
2024-01-25 13:45:00,246.77,246.92,246.5,246.56,3325.0,246.77,246.92,246.5,246.56,3325.0
2024-01-25 13:50:00,246.5,246.5,246.38,246.38,700.0,246.5,246.5,246.38,246.38,700.0
2024-01-25 13:55:00,246.4,246.53,246.4,246.48,738.0,246.4,246.53,246.4,246.48,738.0
2024-01-25 14:00:00,246.39,246.42,246.18,246.22,3858.0,246.39,246.42,246.18,246.22,3858.0
2024-01-25 14:05:00,246.25,246.29,246.2,246.21,5643.0,246.25,246.29,246.2,246.21,5643.0
2024-01-25 14:10:00,246.25,246.58,246.23,246.3,10256.0,246.25,246.58,246.23,246.3,10256.0
2024-01-25 14:15:00,246.66,246.69,246.51,246.56,1522.0,246.66,246.69,246.51,246.56,1522.0
2024-01-25 14:20:00,246.4,246.57,246.4,246.56,806.0,246.4,246.57,246.4,246.56,806.0
2024-01-25 14:25:00,246.42,246.58,246.39,246.58,2192.0,246.42,246.58,246.39,246.58,2192.0
2024-01-25 14:30:00,246.44,246.62,246.41,246.56,1041.0,246.44,246.62,246.41,246.56,1041.0
2024-01-25 14:35:00,246.56,246.68,246.44,246.48,1600.0,246.56,246.68,246.44,246.48,1600.0
2024-01-25 14:40:00,246.48,246.48,246.23,246.24,2434.0,246.48,246.48,246.23,246.24,2434.0
2024-01-25 14:45:00,246.23,246.34,246.12,246.14,1705.0,246.23,246.34,246.12,246.14,1705.0
2024-01-25 14:50:00,246.03,246.09,245.99,246.09,1225.0,246.03,246.09,245.99,246.09,1225.0
2024-01-25 14:55:00,246.12,246.16,245.91,246.11,2886.0,246.12,246.16,245.91,246.11,2886.0
2024-01-25 15:00:00,246.14,246.14,246.13,246.14,406.0,246.14,246.14,246.13,246.14,406.0
2024-01-25 15:05:00,246.06,246.18,245.98,246.0,1169.0,246.06,246.18,245.98,246.0,1169.0
2024-01-25 15:10:00,245.91,246.1,245.9,245.99,1834.0,245.91,246.1,245.9,245.99,1834.0
2024-01-25 15:15:00,246.05,246.05,245.93,246.04,1007.0,246.05,246.05,245.93,246.04,1007.0
2024-01-25 15:20:00,245.98,246.24,245.98,246.07,866.0,245.98,246.24,245.98,246.07,866.0
2024-01-25 15:25:00,246.21,246.24,246.12,246.24,1000.0,246.21,246.24,246.12,246.24,1000.0
2024-01-25 15:30:00,246.05,246.5,246.02,246.17,3074.0,246.05,246.5,246.02,246.17,3074.0
2024-01-25 15:35:00,246.22,246.27,246.1,246.1,1562.0,246.22,246.27,246.1,246.1,1562.0
2024-01-25 15:40:00,246.2,246.22,245.91,246.16,2512.0,246.2,246.22,245.91,246.16,2512.0
2024-01-25 15:45:00,246.13,246.19,246.0,246.17,3164.0,246.13,246.19,246.0,246.17,3164.0
2024-01-25 15:50:00,246.23,246.43,245.91,246.07,9144.0,246.23,246.43,245.91,246.07,9144.0
2024-01-25 15:55:00,246.03,246.37,246.01,246.37,33436.0,246.03,246.37,246.01,246.37,33436.0
2024-01-26 09:30:00,247.36,248.07,247.36,247.55,5876.0,247.36,248.07,247.36,247.55,5876.0
2024-01-26 09:35:00,246.93,247.19,246.23,246.54,2839.0,246.93,247.19,246.23,246.54,2839.0
2024-01-26 09:40:00,246.61,246.86,246.61,246.86,200.0,246.61,246.86,246.61,246.86,200.0
2024-01-26 09:45:00,246.72,247.08,246.57,246.58,2714.0,246.72,247.08,246.57,246.58,2714.0
2024-01-26 09:50:00,246.53,246.53,246.23,246.23,700.0,246.53,246.53,246.23,246.23,700.0
2024-01-26 09:55:00,246.2,246.22,245.72,245.97,1200.0,246.2,246.22,245.72,245.97,1200.0
2024-01-26 10:00:00,246.31,246.45,245.85,246.0,1850.0,246.31,246.45,245.85,246.0,1850.0
2024-01-26 10:05:00,245.76,245.86,245.56,245.63,700.0,245.76,245.86,245.56,245.63,700.0
2024-01-26 10:10:00,245.63,245.78,245.47,245.48,501.0,245.63,245.78,245.47,245.48,501.0
2024-01-26 10:15:00,245.47,245.48,245.23,245.37,724.0,245.47,245.48,245.23,245.37,724.0
2024-01-26 10:20:00,245.38,245.52,245.37,245.52,200.0,245.38,245.52,245.37,245.52,200.0
2024-01-26 10:25:00,245.42,245.59,245.26,245.26,3837.0,245.42,245.59,245.26,245.26,3837.0
2024-01-26 10:30:00,245.41,245.42,245.24,245.36,1402.0,245.41,245.42,245.24,245.36,1402.0
2024-01-26 10:35:00,245.37,245.4,245.02,245.4,1005.0,245.37,245.4,245.02,245.4,1005.0
2024-01-26 10:40:00,245.4,245.67,245.4,245.49,700.0,245.4,245.67,245.4,245.49,700.0
2024-01-26 10:45:00,245.76,245.87,245.74,245.74,603.0,245.76,245.87,245.74,245.74,603.0
2024-01-26 10:50:00,245.67,245.68,245.31,245.31,1926.0,245.67,245.68,245.31,245.31,1926.0
2024-01-26 10:55:00,245.25,245.44,245.25,245.43,1150.0,245.25,245.44,245.25,245.43,1150.0
2024-01-26 11:00:00,245.33,245.44,245.33,245.34,754.0,245.33,245.44,245.33,245.34,754.0
2024-01-26 11:05:00,245.34,245.36,245.24,245.36,2067.0,245.34,245.36,245.24,245.36,2067.0
2024-01-26 11:10:00,245.3,245.38,245.17,245.29,2000.0,245.3,245.38,245.17,245.29,2000.0
2024-01-26 11:15:00,245.4,245.43,245.4,245.4,400.0,245.4,245.43,245.4,245.4,400.0
2024-01-26 11:20:00,245.49,245.64,245.48,245.64,1905.0,245.49,245.64,245.48,245.64,1905.0
2024-01-26 11:25:00,245.64,245.98,245.57,245.98,2120.0,245.64,245.98,245.57,245.98,2120.0
2024-01-26 11:30:00,245.91,246.06,245.83,246.06,1509.0,245.91,246.06,245.83,246.06,1509.0
2024-01-26 11:35:00,245.96,245.99,245.87,245.87,884.0,245.96,245.99,245.87,245.87,884.0
2024-01-26 11:40:00,245.95,246.07,245.94,246.05,642.0,245.95,246.07,245.94,246.05,642.0
2024-01-26 11:45:00,246.01,246.01,245.9,245.9,1539.0,246.01,246.01,245.9,245.9,1539.0
2024-01-26 11:50:00,245.87,246.18,245.86,246.1,884.0,245.87,246.18,245.86,246.1,884.0
2024-01-26 11:55:00,245.93,246.14,245.93,245.95,1729.0,245.93,246.14,245.93,245.95,1729.0
2024-01-26 12:00:00,246.01,246.01,245.94,245.94,533.0,246.01,246.01,245.94,245.94,533.0
2024-01-26 12:05:00,245.96,245.96,245.85,245.85,600.0,245.96,245.96,245.85,245.85,600.0
2024-01-26 12:10:00,245.8,245.8,245.69,245.79,404.0,245.8,245.8,245.69,245.79,404.0
2024-01-26 12:15:00,245.89,246.06,245.89,246.06,520.0,245.89,246.06,245.89,246.06,520.0
2024-01-26 12:20:00,246.07,246.07,246.06,246.07,200.0,246.07,246.07,246.06,246.07,200.0
2024-01-26 12:25:00,245.93,246.05,245.93,246.05,330.0,245.93,246.05,245.93,246.05,330.0
2024-01-26 12:30:00,245.86,245.86,245.56,245.67,1100.0,245.86,245.86,245.56,245.67,1100.0
2024-01-26 12:35:00,245.72,245.73,245.44,245.46,1208.0,245.72,245.73,245.44,245.46,1208.0
2024-01-26 12:40:00,245.46,245.53,245.3,245.3,1100.0,245.46,245.53,245.3,245.3,1100.0
2024-01-26 12:45:00,245.4,245.4,245.27,245.27,300.0,245.4,245.4,245.27,245.27,300.0
2024-01-26 12:50:00,245.31,245.41,245.3,245.31,855.0,245.31,245.41,245.3,245.31,855.0
2024-01-26 12:55:00,245.2,245.2,245.1,245.15,2121.0,245.2,245.2,245.1,245.15,2121.0
2024-01-26 13:00:00,245.06,245.3,245.06,245.3,874.0,245.06,245.3,245.06,245.3,874.0
2024-01-26 13:05:00,245.2,245.29,245.16,245.29,533.0,245.2,245.29,245.16,245.29,533.0
2024-01-26 13:10:00,245.13,245.25,245.13,245.18,700.0,245.13,245.25,245.13,245.18,700.0
2024-01-26 13:15:00,245.07,245.23,245.02,245.03,700.0,245.07,245.23,245.02,245.03,700.0
2024-01-26 13:20:00,245.12,245.2,244.92,244.93,4396.0,245.12,245.2,244.92,244.93,4396.0
2024-01-26 13:25:00,244.81,245.0,244.81,244.91,850.0,244.81,245.0,244.81,244.91,850.0
2024-01-26 13:30:00,244.94,244.97,244.9,244.92,1456.0,244.94,244.97,244.9,244.92,1456.0
2024-01-26 13:35:00,244.81,244.92,244.75,244.92,1654.0,244.81,244.92,244.75,244.92,1654.0
2024-01-26 13:40:00,244.85,244.86,244.72,244.86,1300.0,244.85,244.86,244.72,244.86,1300.0
2024-01-26 13:45:00,244.86,244.87,244.51,244.56,1500.0,244.86,244.87,244.51,244.56,1500.0
2024-01-26 13:50:00,244.64,244.74,244.52,244.58,1433.0,244.64,244.74,244.52,244.58,1433.0
2024-01-26 13:55:00,244.52,244.69,244.41,244.69,800.0,244.52,244.69,244.41,244.69,800.0
2024-01-26 14:00:00,244.84,245.2,244.84,245.2,3400.0,244.84,245.2,244.84,245.2,3400.0
2024-01-26 14:05:00,245.21,245.41,245.21,245.41,3746.0,245.21,245.41,245.21,245.41,3746.0
2024-01-26 14:10:00,245.39,245.47,245.3,245.31,2782.0,245.39,245.47,245.3,245.31,2782.0
2024-01-26 14:15:00,245.31,245.47,245.3,245.32,3418.0,245.31,245.47,245.3,245.32,3418.0
2024-01-26 14:20:00,245.32,245.33,245.27,245.32,1562.0,245.32,245.33,245.27,245.32,1562.0
2024-01-26 14:25:00,245.38,245.48,245.19,245.38,2540.0,245.38,245.48,245.19,245.38,2540.0
2024-01-26 14:30:00,245.54,245.58,245.42,245.49,991.0,245.54,245.58,245.42,245.49,991.0
2024-01-26 14:35:00,245.72,245.72,245.48,245.48,800.0,245.72,245.72,245.48,245.48,800.0
2024-01-26 14:40:00,245.58,245.72,245.28,245.43,3280.0,245.58,245.72,245.28,245.43,3280.0
2024-01-26 14:45:00,245.4,245.73,245.39,245.73,1500.0,245.4,245.73,245.39,245.73,1500.0
2024-01-26 14:50:00,245.8,245.98,245.77,245.98,718.0,245.8,245.98,245.77,245.98,718.0
2024-01-26 14:55:00,245.82,245.96,245.62,245.63,2145.0,245.82,245.96,245.62,245.63,2145.0
2024-01-26 15:00:00,245.79,245.92,245.79,245.92,200.0,245.79,245.92,245.79,245.92,200.0
2024-01-26 15:05:00,245.79,245.79,245.6,245.61,6900.0,245.79,245.79,245.6,245.61,6900.0
2024-01-26 15:10:00,245.66,245.72,245.38,245.43,1805.0,245.66,245.72,245.38,245.43,1805.0
2024-01-26 15:15:00,245.44,245.44,245.21,245.24,870.0,245.44,245.44,245.21,245.24,870.0
2024-01-26 15:20:00,245.21,245.21,244.92,244.99,16817.0,245.21,245.21,244.92,244.99,16817.0
2024-01-26 15:25:00,245.17,245.28,245.13,245.19,2100.0,245.17,245.28,245.13,245.19,2100.0
2024-01-26 15:30:00,245.24,246.0,245.24,245.46,15254.0,245.24,246.0,245.24,245.46,15254.0
2024-01-26 15:35:00,245.46,245.48,245.07,245.2,4927.0,245.46,245.48,245.07,245.2,4927.0
2024-01-26 15:40:00,245.19,245.31,245.07,245.19,4276.0,245.19,245.31,245.07,245.19,4276.0
2024-01-26 15:45:00,245.06,245.18,244.82,244.99,6521.0,245.06,245.18,244.82,244.99,6521.0
2024-01-26 15:50:00,244.94,245.09,244.69,244.88,15480.0,244.94,245.09,244.69,244.88,15480.0
2024-01-26 15:55:00,244.88,245.07,244.68,244.69,26403.0,244.88,245.07,244.68,244.69,26403.0
2024-01-29 09:30:00,243.41,244.5,242.7,242.8,16982.0,243.41,244.5,242.7,242.8,16982.0
2024-01-29 09:35:00,242.83,243.11,242.42,243.11,4250.0,242.83,243.11,242.42,243.11,4250.0
2024-01-29 09:40:00,243.11,243.43,243.11,243.43,4540.0,243.11,243.43,243.11,243.43,4540.0
2024-01-29 09:45:00,243.74,243.75,243.26,243.28,7236.0,243.74,243.75,243.26,243.28,7236.0
2024-01-29 09:50:00,243.16,243.16,242.48,243.08,2865.0,243.16,243.16,242.48,243.08,2865.0
2024-01-29 09:55:00,242.96,243.84,242.95,243.84,3233.0,242.96,243.84,242.95,243.84,3233.0
2024-01-29 10:00:00,243.86,244.02,243.74,243.8,3476.0,243.86,244.02,243.74,243.8,3476.0
2024-01-29 10:05:00,244.08,244.23,243.96,244.14,1150.0,244.08,244.23,243.96,244.14,1150.0
2024-01-29 10:10:00,244.31,244.73,244.31,244.62,3760.0,244.31,244.73,244.31,244.62,3760.0
2024-01-29 10:15:00,244.61,244.62,244.45,244.62,2200.0,244.61,244.62,244.45,244.62,2200.0
2024-01-29 10:20:00,244.55,244.8,244.45,244.46,2892.0,244.55,244.8,244.45,244.46,2892.0
2024-01-29 10:25:00,244.37,244.45,244.32,244.45,630.0,244.37,244.45,244.32,244.45,630.0
2024-01-29 10:30:00,244.64,244.64,243.92,243.92,5860.0,244.64,244.64,243.92,243.92,5860.0
2024-01-29 10:35:00,243.97,244.4,243.94,244.4,4000.0,243.97,244.4,243.94,244.4,4000.0
2024-01-29 10:40:00,244.42,244.45,244.17,244.31,3141.0,244.42,244.45,244.17,244.31,3141.0
2024-01-29 10:45:00,244.31,244.87,244.3,244.68,1815.0,244.31,244.87,244.3,244.68,1815.0
2024-01-29 10:50:00,244.8,244.93,244.59,244.9,6350.0,244.8,244.93,244.59,244.9,6350.0
2024-01-29 10:55:00,244.85,245.24,244.77,244.92,5575.0,244.85,245.24,244.77,244.92,5575.0
2024-01-29 11:00:00,244.93,245.26,244.91,245.26,1955.0,244.93,245.26,244.91,245.26,1955.0
2024-01-29 11:05:00,245.49,245.65,245.41,245.41,1059.0,245.49,245.65,245.41,245.41,1059.0
2024-01-29 11:10:00,245.66,246.28,245.63,246.15,1600.0,245.66,246.28,245.63,246.15,1600.0
2024-01-29 11:15:00,246.27,246.43,246.27,246.43,809.0,246.27,246.43,246.27,246.43,809.0
2024-01-29 11:20:00,246.6,246.62,246.05,246.05,2553.0,246.6,246.62,246.05,246.05,2553.0
2024-01-29 11:25:00,246.01,246.37,246.01,246.37,21741.0,246.01,246.37,246.01,246.37,21741.0
2024-01-29 11:30:00,246.4,246.48,246.29,246.48,1051.0,246.4,246.48,246.29,246.48,1051.0
2024-01-29 11:35:00,246.59,246.87,246.58,246.75,1957.0,246.59,246.87,246.58,246.75,1957.0
2024-01-29 11:40:00,246.7,246.7,246.49,246.56,1836.0,246.7,246.7,246.49,246.56,1836.0
2024-01-29 11:45:00,246.56,246.58,246.25,246.32,2795.0,246.56,246.58,246.25,246.32,2795.0
2024-01-29 11:50:00,246.29,246.41,246.29,246.41,201.0,246.29,246.41,246.29,246.41,201.0
2024-01-29 11:55:00,246.49,246.54,246.37,246.37,1132.0,246.49,246.54,246.37,246.37,1132.0
2024-01-29 12:00:00,246.38,246.38,246.09,246.09,1000.0,246.38,246.38,246.09,246.09,1000.0
2024-01-29 12:05:00,246.05,246.14,245.8,245.8,700.0,246.05,246.14,245.8,245.8,700.0
2024-01-29 12:10:00,246.03,246.04,245.91,246.04,607.0,246.03,246.04,245.91,246.04,607.0
2024-01-29 12:15:00,245.89,245.93,245.84,245.84,500.0,245.89,245.93,245.84,245.84,500.0
2024-01-29 12:20:00,245.79,245.9,245.71,245.84,831.0,245.79,245.9,245.71,245.84,831.0
2024-01-29 12:25:00,245.97,246.09,245.97,246.0,1398.0,245.97,246.09,245.97,246.0,1398.0
2024-01-29 12:30:00,246.12,246.12,246.11,246.12,801.0,246.12,246.12,246.11,246.12,801.0
2024-01-29 12:35:00,246.02,246.13,245.92,246.13,750.0,246.02,246.13,245.92,246.13,750.0
2024-01-29 12:40:00,246.14,246.16,246.03,246.03,1851.0,246.14,246.16,246.03,246.03,1851.0
2024-01-29 12:45:00,246.11,246.11,245.94,245.94,1600.0,246.11,246.11,245.94,245.94,1600.0
2024-01-29 12:50:00,246.04,246.23,246.02,246.23,836.0,246.04,246.23,246.02,246.23,836.0
2024-01-29 12:55:00,246.08,246.24,246.08,246.24,300.0,246.08,246.24,246.08,246.24,300.0
2024-01-29 13:00:00,246.04,246.14,245.98,246.08,1433.0,246.04,246.14,245.98,246.08,1433.0
2024-01-29 13:05:00,246.04,246.23,246.04,246.23,1565.0,246.04,246.23,246.04,246.23,1565.0
2024-01-29 13:10:00,246.12,246.19,245.98,245.98,1328.0,246.12,246.19,245.98,245.98,1328.0
2024-01-29 13:15:00,246.08,246.3,246.08,246.3,714.0,246.08,246.3,246.08,246.3,714.0
2024-01-29 13:20:00,246.33,246.33,246.33,246.33,200.0,246.33,246.33,246.33,246.33,200.0
2024-01-29 13:25:00,246.45,246.6,246.45,246.52,3144.0,246.45,246.6,246.45,246.52,3144.0
2024-01-29 13:30:00,246.52,246.58,246.52,246.58,911.0,246.52,246.58,246.52,246.58,911.0
2024-01-29 13:35:00,246.59,246.64,246.45,246.57,1638.0,246.59,246.64,246.45,246.57,1638.0
2024-01-29 13:40:00,246.53,246.53,246.49,246.5,604.0,246.53,246.53,246.49,246.5,604.0
2024-01-29 13:45:00,246.52,246.61,246.5,246.59,906.0,246.52,246.61,246.5,246.59,906.0
2024-01-29 13:50:00,246.65,246.65,245.96,246.25,11405.0,246.65,246.65,245.96,246.25,11405.0
2024-01-29 13:55:00,246.37,246.5,246.34,246.5,2328.0,246.37,246.5,246.34,246.5,2328.0
2024-01-29 14:00:00,246.48,246.68,246.48,246.67,4507.0,246.48,246.68,246.48,246.67,4507.0
2024-01-29 14:05:00,246.75,246.87,246.68,246.77,5617.0,246.75,246.87,246.68,246.77,5617.0
2024-01-29 14:10:00,246.78,246.91,246.77,246.91,897.0,246.78,246.91,246.77,246.91,897.0
2024-01-29 14:15:00,246.96,247.03,246.83,246.84,1120.0,246.96,247.03,246.83,246.84,1120.0
2024-01-29 14:20:00,246.88,247.0,246.88,246.97,668.0,246.88,247.0,246.88,246.97,668.0
2024-01-29 14:25:00,246.89,246.98,246.89,246.98,300.0,246.89,246.98,246.89,246.98,300.0
2024-01-29 14:30:00,246.95,246.96,246.85,246.96,800.0,246.95,246.96,246.85,246.96,800.0
2024-01-29 14:35:00,247.07,247.11,246.89,246.96,30530.0,247.07,247.11,246.89,246.96,30530.0
2024-01-29 14:40:00,247.11,247.12,247.02,247.02,609.0,247.11,247.12,247.02,247.02,609.0
2024-01-29 14:45:00,247.08,247.08,246.83,246.84,2100.0,247.08,247.08,246.83,246.84,2100.0
2024-01-29 14:50:00,246.81,246.92,246.81,246.85,1100.0,246.81,246.92,246.81,246.85,1100.0
2024-01-29 14:55:00,246.83,247.08,246.83,247.01,811.0,246.83,247.08,246.83,247.01,811.0
2024-01-29 15:00:00,247.1,247.74,247.08,247.74,3267.0,247.1,247.74,247.08,247.74,3267.0
2024-01-29 15:05:00,247.7,247.95,247.7,247.93,3172.0,247.7,247.95,247.7,247.93,3172.0
2024-01-29 15:10:00,247.84,247.97,247.76,247.97,1300.0,247.84,247.97,247.76,247.97,1300.0
2024-01-29 15:15:00,247.99,248.13,247.97,248.06,3129.0,247.99,248.13,247.97,248.06,3129.0
2024-01-29 15:20:00,248.15,248.25,248.01,248.09,1400.0,248.15,248.25,248.01,248.09,1400.0
2024-01-29 15:25:00,248.24,248.34,248.14,248.21,4118.0,248.24,248.34,248.14,248.21,4118.0
2024-01-29 15:30:00,248.18,248.22,248.05,248.09,1979.0,248.18,248.22,248.05,248.09,1979.0
2024-01-29 15:35:00,248.06,248.2,248.01,248.09,2079.0,248.06,248.2,248.01,248.09,2079.0
2024-01-29 15:40:00,248.02,248.05,247.89,247.89,3949.0,248.02,248.05,247.89,247.89,3949.0
2024-01-29 15:45:00,247.83,247.85,247.41,247.53,2678.0,247.83,247.85,247.41,247.53,2678.0
2024-01-29 15:50:00,247.46,247.52,247.04,247.2,10542.0,247.46,247.52,247.04,247.2,10542.0
2024-01-29 15:55:00,247.15,247.7,247.13,247.54,23660.0,247.15,247.7,247.13,247.54,23660.0
2024-01-30 09:30:00,245.98,246.25,245.2,245.71,10671.0,245.98,246.25,245.2,245.71,10671.0
2024-01-30 09:35:00,246.31,246.73,245.37,245.37,1761.0,246.31,246.73,245.37,245.37,1761.0
2024-01-30 09:40:00,245.23,245.51,244.78,245.31,7894.0,245.23,245.51,244.78,245.31,7894.0
2024-01-30 09:45:00,245.09,245.19,244.54,244.54,2542.0,245.09,245.19,244.54,244.54,2542.0
2024-01-30 09:50:00,244.7,244.87,244.32,244.7,10455.0,244.7,244.87,244.32,244.7,10455.0
2024-01-30 09:55:00,244.61,244.81,244.26,244.26,20491.0,244.61,244.81,244.26,244.26,20491.0
2024-01-30 10:00:00,244.27,244.45,243.92,243.95,13187.0,244.27,244.45,243.92,243.95,13187.0
2024-01-30 10:05:00,244.02,244.14,243.57,244.08,11415.0,244.02,244.14,243.57,244.08,11415.0
2024-01-30 10:10:00,244.08,244.15,243.76,243.83,13384.0,244.08,244.15,243.76,243.83,13384.0
2024-01-30 10:15:00,243.72,243.91,243.65,243.85,3765.0,243.72,243.91,243.65,243.85,3765.0
2024-01-30 10:20:00,243.89,244.19,243.85,244.13,8681.0,243.89,244.19,243.85,244.13,8681.0
2024-01-30 10:25:00,244.26,244.64,244.26,244.58,4318.0,244.26,244.64,244.26,244.58,4318.0
2024-01-30 10:30:00,244.63,244.66,244.21,244.23,5095.0,244.63,244.66,244.21,244.23,5095.0
2024-01-30 10:35:00,244.24,244.33,244.19,244.21,2539.0,244.24,244.33,244.19,244.21,2539.0
2024-01-30 10:40:00,244.26,244.41,244.12,244.41,2913.0,244.26,244.41,244.12,244.41,2913.0
2024-01-30 10:45:00,244.48,244.72,244.38,244.65,2765.0,244.48,244.72,244.38,244.65,2765.0
2024-01-30 10:50:00,244.55,245.09,244.55,245.09,5700.0,244.55,245.09,244.55,245.09,5700.0
2024-01-30 10:55:00,245.12,245.25,245.02,245.02,3511.0,245.12,245.25,245.02,245.02,3511.0
2024-01-30 11:00:00,245.05,245.3,244.82,245.05,3409.0,245.05,245.3,244.82,245.05,3409.0
2024-01-30 11:05:00,245.22,245.68,245.15,245.64,20997.0,245.22,245.68,245.15,245.64,20997.0
2024-01-30 11:10:00,245.53,245.89,245.53,245.7,5241.0,245.53,245.89,245.53,245.7,5241.0
2024-01-30 11:15:00,245.77,245.95,245.76,245.88,4426.0,245.77,245.95,245.76,245.88,4426.0
2024-01-30 11:20:00,245.84,246.56,245.81,246.55,5933.0,245.84,246.56,245.81,246.55,5933.0
2024-01-30 11:25:00,246.64,246.92,246.56,246.92,2904.0,246.64,246.92,246.56,246.92,2904.0
2024-01-30 11:30:00,246.94,247.15,246.82,247.03,6057.0,246.94,247.15,246.82,247.03,6057.0
2024-01-30 11:35:00,247.16,247.41,247.03,247.41,3463.0,247.16,247.41,247.03,247.41,3463.0
2024-01-30 11:40:00,247.46,247.46,247.26,247.32,2001.0,247.46,247.46,247.26,247.32,2001.0
2024-01-30 11:45:00,247.42,247.62,247.29,247.62,4818.0,247.42,247.62,247.29,247.62,4818.0
2024-01-30 11:50:00,247.62,247.67,247.45,247.5,1342.0,247.62,247.67,247.45,247.5,1342.0
2024-01-30 11:55:00,247.51,247.62,247.27,247.34,2565.0,247.51,247.62,247.27,247.34,2565.0
2024-01-30 12:00:00,247.24,247.25,246.86,247.01,3220.0,247.24,247.25,246.86,247.01,3220.0
2024-01-30 12:05:00,247.03,247.03,246.91,246.96,2100.0,247.03,247.03,246.91,246.96,2100.0
2024-01-30 12:10:00,246.85,246.9,246.76,246.79,2401.0,246.85,246.9,246.76,246.79,2401.0
2024-01-30 12:15:00,246.79,246.96,246.79,246.96,3697.0,246.79,246.96,246.79,246.96,3697.0
2024-01-30 12:20:00,247.05,247.45,247.01,247.34,3429.0,247.05,247.45,247.01,247.34,3429.0
2024-01-30 12:25:00,247.39,247.47,247.11,247.19,2400.0,247.39,247.47,247.11,247.19,2400.0
2024-01-30 12:30:00,247.14,247.37,247.14,247.31,2016.0,247.14,247.37,247.14,247.31,2016.0
2024-01-30 12:35:00,247.33,247.62,247.33,247.44,5190.0,247.33,247.62,247.33,247.44,5190.0
2024-01-30 12:40:00,247.44,247.44,247.28,247.34,3600.0,247.44,247.44,247.28,247.34,3600.0
2024-01-30 12:45:00,247.25,247.34,247.09,247.1,2963.0,247.25,247.34,247.09,247.1,2963.0
2024-01-30 12:50:00,247.13,247.27,247.07,247.27,2386.0,247.13,247.27,247.07,247.27,2386.0
2024-01-30 12:55:00,247.22,247.23,246.88,246.95,2600.0,247.22,247.23,246.88,246.95,2600.0
2024-01-30 13:00:00,246.91,247.26,246.9,247.26,4250.0,246.91,247.26,246.9,247.26,4250.0
2024-01-30 13:05:00,247.17,247.31,246.81,246.81,3860.0,247.17,247.31,246.81,246.81,3860.0
2024-01-30 13:10:00,246.88,246.98,246.8,246.96,3866.0,246.88,246.98,246.8,246.96,3866.0
2024-01-30 13:15:00,246.98,247.18,246.98,246.99,5166.0,246.98,247.18,246.98,246.99,5166.0
2024-01-30 13:20:00,247.08,247.29,247.05,247.26,2839.0,247.08,247.29,247.05,247.26,2839.0
2024-01-30 13:25:00,247.31,247.67,247.31,247.67,1700.0,247.31,247.67,247.31,247.67,1700.0
2024-01-30 13:30:00,247.67,247.81,247.67,247.81,1505.0,247.67,247.81,247.67,247.81,1505.0
2024-01-30 13:35:00,247.86,248.15,247.76,248.12,4426.0,247.86,248.15,247.76,248.12,4426.0
2024-01-30 13:40:00,247.97,248.21,247.97,248.21,1832.0,247.97,248.21,247.97,248.21,1832.0
2024-01-30 13:45:00,248.22,248.28,248.09,248.18,1200.0,248.22,248.28,248.09,248.18,1200.0
2024-01-30 13:50:00,248.3,248.36,248.05,248.05,1617.0,248.3,248.36,248.05,248.05,1617.0
2024-01-30 13:55:00,248.12,248.18,247.71,247.79,3536.0,248.12,248.18,247.71,247.79,3536.0
2024-01-30 14:00:00,247.6,247.67,247.6,247.67,200.0,247.6,247.67,247.6,247.67,200.0
2024-01-30 14:05:00,247.51,247.51,247.37,247.5,1465.0,247.51,247.51,247.37,247.5,1465.0
2024-01-30 14:10:00,247.52,247.6,247.32,247.59,3425.0,247.52,247.6,247.32,247.59,3425.0
2024-01-30 14:15:00,247.54,247.54,247.26,247.26,1906.0,247.54,247.54,247.26,247.26,1906.0
2024-01-30 14:20:00,247.1,247.28,247.09,247.28,1900.0,247.1,247.28,247.09,247.28,1900.0
2024-01-30 14:25:00,247.32,247.34,247.03,247.03,2119.0,247.32,247.34,247.03,247.03,2119.0
2024-01-30 14:30:00,247.05,247.05,247.01,247.01,900.0,247.05,247.05,247.01,247.01,900.0
2024-01-30 14:35:00,247.04,247.4,246.98,247.4,5065.0,247.04,247.4,246.98,247.4,5065.0
2024-01-30 14:40:00,247.42,247.5,247.36,247.47,1277.0,247.42,247.5,247.36,247.47,1277.0
2024-01-30 14:45:00,247.44,247.52,247.38,247.39,1646.0,247.44,247.52,247.38,247.39,1646.0
2024-01-30 14:50:00,247.35,247.43,247.16,247.43,2433.0,247.35,247.43,247.16,247.43,2433.0
2024-01-30 14:55:00,247.36,247.42,247.27,247.34,1651.0,247.36,247.42,247.27,247.34,1651.0
2024-01-30 15:00:00,247.27,247.34,247.04,247.04,1532.0,247.27,247.34,247.04,247.04,1532.0
2024-01-30 15:05:00,247.07,247.07,246.82,246.97,3522.0,247.07,247.07,246.82,246.97,3522.0
2024-01-30 15:10:00,247.01,247.01,246.74,246.75,6510.0,247.01,247.01,246.74,246.75,6510.0
2024-01-30 15:15:00,246.77,247.11,246.77,247.11,5394.0,246.77,247.11,246.77,247.11,5394.0
2024-01-30 15:20:00,247.16,247.44,247.11,247.44,4455.0,247.16,247.44,247.11,247.44,4455.0
2024-01-30 15:25:00,247.35,247.35,247.02,247.04,1488.0,247.35,247.35,247.02,247.04,1488.0
2024-01-30 15:30:00,247.08,247.4,247.08,247.2,15571.0,247.08,247.4,247.08,247.2,15571.0
2024-01-30 15:35:00,247.23,247.44,247.19,247.2,6717.0,247.23,247.44,247.19,247.2,6717.0
2024-01-30 15:40:00,247.13,247.14,246.9,247.04,3782.0,247.13,247.14,246.9,247.04,3782.0
2024-01-30 15:45:00,247.0,247.23,246.95,247.04,2416.0,247.0,247.23,246.95,247.04,2416.0
2024-01-30 15:50:00,247.03,247.42,246.9,247.11,17463.0,247.03,247.42,246.9,247.11,17463.0
2024-01-30 15:55:00,247.23,247.41,246.99,246.99,23637.0,247.23,247.41,246.99,246.99,23637.0
2024-01-31 09:30:00,247.29,247.74,247.04,247.48,10999.0,247.29,247.74,247.04,247.48,10999.0
2024-01-31 09:35:00,248.0,248.84,247.91,248.74,3082.0,248.0,248.84,247.91,248.74,3082.0
2024-01-31 09:40:00,248.66,249.9,248.65,249.87,8417.0,248.66,249.9,248.65,249.87,8417.0
2024-01-31 09:45:00,249.73,251.99,249.54,251.83,21085.0,249.73,251.99,249.54,251.83,21085.0
2024-01-31 09:50:00,251.47,251.99,251.06,251.07,16589.0,251.47,251.99,251.06,251.07,16589.0
2024-01-31 09:55:00,250.96,251.53,250.9,251.29,10638.0,250.96,251.53,250.9,251.29,10638.0
2024-01-31 10:00:00,251.48,251.48,250.81,250.95,2949.0,251.48,251.48,250.81,250.95,2949.0
2024-01-31 10:05:00,250.72,250.99,250.42,250.44,15906.0,250.72,250.99,250.42,250.44,15906.0
2024-01-31 10:10:00,250.55,251.03,250.44,251.03,3747.0,250.55,251.03,250.44,251.03,3747.0
2024-01-31 10:15:00,251.29,251.47,250.97,251.3,8922.0,251.29,251.47,250.97,251.3,8922.0
2024-01-31 10:20:00,251.3,251.87,251.11,251.11,3476.0,251.3,251.87,251.11,251.11,3476.0
2024-01-31 10:25:00,251.11,251.36,250.89,250.89,3505.0,251.11,251.36,250.89,250.89,3505.0
2024-01-31 10:30:00,250.98,251.52,250.91,251.01,4864.0,250.98,251.52,250.91,251.01,4864.0
2024-01-31 10:35:00,250.83,250.83,249.57,249.62,2607.0,250.83,250.83,249.57,249.62,2607.0
2024-01-31 10:40:00,250.05,250.46,250.05,250.2,1898.0,250.05,250.46,250.05,250.2,1898.0
2024-01-31 10:45:00,250.21,250.75,250.21,250.5,5786.0,250.21,250.75,250.21,250.5,5786.0
2024-01-31 10:50:00,250.46,250.46,250.04,250.19,1697.0,250.46,250.46,250.04,250.19,1697.0
2024-01-31 10:55:00,250.0,250.19,249.98,250.17,2390.0,250.0,250.19,249.98,250.17,2390.0
2024-01-31 11:00:00,250.17,250.17,250.0,250.08,900.0,250.17,250.17,250.0,250.08,900.0
2024-01-31 11:05:00,250.0,250.4,249.92,250.02,3006.0,250.0,250.4,249.92,250.02,3006.0
2024-01-31 11:10:00,249.96,250.14,249.54,249.78,2502.0,249.96,250.14,249.54,249.78,2502.0
2024-01-31 11:15:00,249.57,249.57,249.0,249.01,1731.0,249.57,249.57,249.0,249.01,1731.0
2024-01-31 11:20:00,249.0,249.0,248.53,248.64,808.0,249.0,249.0,248.53,248.64,808.0
2024-01-31 11:25:00,248.66,248.66,248.41,248.42,1042.0,248.66,248.66,248.41,248.42,1042.0
2024-01-31 11:30:00,248.38,248.51,248.17,248.43,1500.0,248.38,248.51,248.17,248.43,1500.0
2024-01-31 11:35:00,248.53,248.53,248.48,248.5,912.0,248.53,248.53,248.48,248.5,912.0
2024-01-31 11:40:00,248.53,248.65,248.34,248.5,1800.0,248.53,248.65,248.34,248.5,1800.0
2024-01-31 11:45:00,248.5,248.97,248.38,248.89,4159.0,248.5,248.97,248.38,248.89,4159.0
2024-01-31 11:50:00,249.05,249.09,248.96,249.02,500.0,249.05,249.09,248.96,249.02,500.0
2024-01-31 11:55:00,249.05,249.06,249.0,249.0,700.0,249.05,249.06,249.0,249.0,700.0
2024-01-31 12:00:00,249.01,249.36,248.88,249.07,1898.0,249.01,249.36,248.88,249.07,1898.0
2024-01-31 12:05:00,249.02,249.29,249.0,249.18,1452.0,249.02,249.29,249.0,249.18,1452.0
2024-01-31 12:10:00,249.34,249.34,249.05,249.05,519.0,249.34,249.34,249.05,249.05,519.0
2024-01-31 12:15:00,249.03,249.05,248.94,249.05,1789.0,249.03,249.05,248.94,249.05,1789.0
2024-01-31 12:20:00,249.06,249.06,249.0,249.01,500.0,249.06,249.06,249.0,249.01,500.0
2024-01-31 12:25:00,249.08,249.32,248.99,249.26,3932.0,249.08,249.32,248.99,249.26,3932.0
2024-01-31 12:30:00,249.36,249.36,248.93,249.03,4399.0,249.36,249.36,248.93,249.03,4399.0
2024-01-31 12:35:00,248.92,249.0,248.69,248.84,4001.0,248.92,249.0,248.69,248.84,4001.0
2024-01-31 12:40:00,248.91,249.22,248.86,249.08,3150.0,248.91,249.22,248.86,249.08,3150.0
2024-01-31 12:45:00,249.19,249.19,248.94,249.03,900.0,249.19,249.19,248.94,249.03,900.0
2024-01-31 12:50:00,249.06,249.06,249.0,249.0,572.0,249.06,249.06,249.0,249.0,572.0
2024-01-31 12:55:00,249.0,249.13,249.0,249.06,1100.0,249.0,249.13,249.0,249.06,1100.0
2024-01-31 13:00:00,249.12,249.13,248.97,249.0,881.0,249.12,249.13,248.97,249.0,881.0
2024-01-31 13:05:00,249.0,249.07,249.0,249.0,500.0,249.0,249.07,249.0,249.0,500.0
2024-01-31 13:10:00,249.0,249.06,248.97,249.06,3757.0,249.0,249.06,248.97,249.06,3757.0
2024-01-31 13:15:00,249.14,249.14,249.06,249.1,1172.0,249.14,249.14,249.06,249.1,1172.0
2024-01-31 13:20:00,249.1,249.1,248.74,248.76,2170.0,249.1,249.1,248.74,248.76,2170.0
2024-01-31 13:25:00,248.76,249.0,248.67,248.85,4056.0,248.76,249.0,248.67,248.85,4056.0
2024-01-31 13:30:00,248.79,248.82,248.79,248.82,300.0,248.79,248.82,248.79,248.82,300.0
2024-01-31 13:35:00,248.82,248.95,248.81,248.82,4260.0,248.82,248.95,248.81,248.82,4260.0
2024-01-31 13:40:00,248.82,248.87,248.6,248.64,2562.0,248.82,248.87,248.6,248.64,2562.0
2024-01-31 13:45:00,248.73,248.89,248.73,248.87,1661.0,248.73,248.89,248.73,248.87,1661.0
2024-01-31 13:50:00,248.89,249.02,248.84,248.87,3376.0,248.89,249.02,248.84,248.87,3376.0
2024-01-31 13:55:00,248.91,248.93,248.72,248.72,1916.0,248.91,248.93,248.72,248.72,1916.0
2024-01-31 14:00:00,248.73,248.95,247.63,247.65,7845.0,248.73,248.95,247.63,247.65,7845.0
2024-01-31 14:05:00,248.02,248.08,247.36,247.75,5341.0,248.02,248.08,247.36,247.75,5341.0
2024-01-31 14:10:00,247.8,247.81,247.6,247.6,400.0,247.8,247.81,247.6,247.6,400.0
2024-01-31 14:15:00,247.61,247.62,247.34,247.34,1300.0,247.61,247.62,247.34,247.34,1300.0
2024-01-31 14:20:00,247.34,247.67,247.21,247.5,2859.0,247.34,247.67,247.21,247.5,2859.0
2024-01-31 14:25:00,247.38,247.51,247.31,247.31,3676.0,247.38,247.51,247.31,247.31,3676.0
2024-01-31 14:30:00,247.2,247.59,247.11,247.35,3552.0,247.2,247.59,247.11,247.35,3552.0
2024-01-31 14:35:00,247.41,248.03,247.14,248.02,3060.0,247.41,248.03,247.14,248.02,3060.0
2024-01-31 14:40:00,248.08,248.51,248.04,248.29,2155.0,248.08,248.51,248.04,248.29,2155.0
2024-01-31 14:45:00,248.42,248.8,248.33,248.33,2085.0,248.42,248.8,248.33,248.33,2085.0
2024-01-31 14:50:00,248.32,248.32,247.54,247.83,2248.0,248.32,248.32,247.54,247.83,2248.0
2024-01-31 14:55:00,247.72,247.88,247.45,247.56,6868.0,247.72,247.88,247.45,247.56,6868.0
2024-01-31 15:00:00,247.64,247.72,246.51,246.61,4996.0,247.64,247.72,246.51,246.61,4996.0
2024-01-31 15:05:00,246.39,247.0,246.24,246.7,7212.0,246.39,247.0,246.24,246.7,7212.0
2024-01-31 15:10:00,246.89,247.1,246.6,247.02,4550.0,246.89,247.1,246.6,247.02,4550.0
2024-01-31 15:15:00,246.81,247.0,246.66,246.66,3500.0,246.81,247.0,246.66,246.66,3500.0
2024-01-31 15:20:00,246.66,247.09,246.65,246.87,6008.0,246.66,247.09,246.65,246.87,6008.0
2024-01-31 15:25:00,246.77,247.52,246.77,247.24,5161.0,246.77,247.52,246.77,247.24,5161.0
2024-01-31 15:30:00,247.21,247.21,246.84,246.94,5093.0,247.21,247.21,246.84,246.94,5093.0
2024-01-31 15:35:00,246.9,247.21,246.73,247.15,5611.0,246.9,247.21,246.73,247.15,5611.0
2024-01-31 15:40:00,247.15,247.23,246.98,247.13,9828.0,247.15,247.23,246.98,247.13,9828.0
2024-01-31 15:45:00,247.2,247.44,247.11,247.31,10604.0,247.2,247.44,247.11,247.31,10604.0
2024-01-31 15:50:00,247.28,247.75,246.94,247.45,42319.0,247.28,247.75,246.94,247.45,42319.0
2024-01-31 15:55:00,247.35,247.53,246.61,246.65,74696.0,247.35,247.53,246.61,246.65,74696.0
2024-02-01 09:30:00,245.4,246.33,244.01,244.03,20969.0,245.4,246.33,244.01,244.03,20969.0
2024-02-01 09:35:00,244.01,244.05,241.01,241.27,24491.0,244.01,244.05,241.01,241.27,24491.0
2024-02-01 09:40:00,241.01,241.7,240.0,241.61,9406.0,241.01,241.7,240.0,241.61,9406.0
2024-02-01 09:45:00,241.83,242.01,241.8,241.8,800.0,241.83,242.01,241.8,241.8,800.0
2024-02-01 09:50:00,242.23,243.29,242.08,243.29,4917.0,242.23,243.29,242.08,243.29,4917.0
2024-02-01 09:55:00,243.22,243.22,242.22,242.76,2826.0,243.22,243.22,242.22,242.76,2826.0
2024-02-01 10:00:00,242.61,242.88,242.25,242.88,3354.0,242.61,242.88,242.25,242.88,3354.0
2024-02-01 10:05:00,242.67,243.57,242.66,243.57,3982.0,242.67,243.57,242.66,243.57,3982.0
2024-02-01 10:10:00,243.21,243.31,242.66,243.31,2927.0,243.21,243.31,242.66,243.31,2927.0
2024-02-01 10:15:00,243.1,243.46,243.1,243.18,1103.0,243.1,243.46,243.1,243.18,1103.0
2024-02-01 10:20:00,242.98,243.11,242.21,242.84,4624.0,242.98,243.11,242.21,242.84,4624.0
2024-02-01 10:25:00,243.07,243.57,242.91,243.57,1917.0,243.07,243.57,242.91,243.57,1917.0
2024-02-01 10:30:00,243.41,244.06,243.37,243.94,5301.0,243.41,244.06,243.37,243.94,5301.0
2024-02-01 10:35:00,244.06,244.06,243.9,243.97,1321.0,244.06,244.06,243.9,243.97,1321.0
2024-02-01 10:40:00,243.84,244.25,243.74,244.0,6095.0,243.84,244.25,243.74,244.0,6095.0
2024-02-01 10:45:00,244.0,244.46,243.96,244.22,4179.0,244.0,244.46,243.96,244.22,4179.0
2024-02-01 10:50:00,244.05,244.24,243.53,243.79,6991.0,244.05,244.24,243.53,243.79,6991.0
2024-02-01 10:55:00,243.97,244.38,243.97,244.23,6704.0,243.97,244.38,243.97,244.23,6704.0
2024-02-01 11:00:00,244.34,244.5,244.03,244.47,7062.0,244.34,244.5,244.03,244.47,7062.0
2024-02-01 11:05:00,244.75,244.87,244.28,244.66,4738.0,244.75,244.87,244.28,244.66,4738.0
2024-02-01 11:10:00,244.66,244.75,244.17,244.75,7454.0,244.66,244.75,244.17,244.75,7454.0
2024-02-01 11:15:00,244.74,244.94,244.5,244.58,2426.0,244.74,244.94,244.5,244.58,2426.0
2024-02-01 11:20:00,244.64,245.0,244.58,244.85,7047.0,244.64,245.0,244.58,244.85,7047.0
2024-02-01 11:25:00,244.98,245.58,244.83,245.58,5000.0,244.98,245.58,244.83,245.58,5000.0
2024-02-01 11:30:00,245.82,246.44,245.65,246.06,6490.0,245.82,246.44,245.65,246.06,6490.0
2024-02-01 11:35:00,246.06,246.08,245.71,245.89,3448.0,246.06,246.08,245.71,245.89,3448.0
2024-02-01 11:40:00,245.83,245.99,245.7,245.72,5604.0,245.83,245.99,245.7,245.72,5604.0
2024-02-01 11:45:00,245.66,245.92,245.66,245.67,3695.0,245.66,245.92,245.66,245.67,3695.0
2024-02-01 11:50:00,245.8,245.89,245.26,245.45,6011.0,245.8,245.89,245.26,245.45,6011.0
2024-02-01 11:55:00,245.45,245.71,245.42,245.57,4339.0,245.45,245.71,245.42,245.57,4339.0
2024-02-01 12:00:00,245.69,246.75,245.68,246.75,5253.0,245.69,246.75,245.68,246.75,5253.0
2024-02-01 12:05:00,246.84,247.29,246.81,247.21,6885.0,246.84,247.29,246.81,247.21,6885.0
2024-02-01 12:10:00,247.26,247.26,246.98,247.0,2200.0,247.26,247.26,246.98,247.0,2200.0
2024-02-01 12:15:00,247.01,247.06,246.8,246.83,2700.0,247.01,247.06,246.8,246.83,2700.0
2024-02-01 12:20:00,246.91,247.33,246.89,247.33,2758.0,246.91,247.33,246.89,247.33,2758.0
2024-02-01 12:25:00,247.36,247.36,247.11,247.11,1661.0,247.36,247.36,247.11,247.11,1661.0
2024-02-01 12:30:00,247.1,247.14,246.96,247.0,2568.0,247.1,247.14,246.96,247.0,2568.0
2024-02-01 12:35:00,247.07,247.75,247.07,247.72,7322.0,247.07,247.75,247.07,247.72,7322.0
2024-02-01 12:40:00,247.72,248.14,247.46,248.12,11108.0,247.72,248.14,247.46,248.12,11108.0
2024-02-01 12:45:00,248.06,248.6,248.05,248.43,6933.0,248.06,248.6,248.05,248.43,6933.0
2024-02-01 12:50:00,248.39,248.73,248.38,248.73,1500.0,248.39,248.73,248.38,248.73,1500.0
2024-02-01 12:55:00,248.59,248.73,248.0,248.09,2797.0,248.59,248.73,248.0,248.09,2797.0
2024-02-01 13:00:00,248.04,248.04,247.82,247.91,1000.0,248.04,248.04,247.82,247.91,1000.0
2024-02-01 13:05:00,247.57,247.65,247.44,247.57,1300.0,247.57,247.65,247.44,247.57,1300.0
2024-02-01 13:10:00,247.62,247.76,247.62,247.69,1643.0,247.62,247.76,247.62,247.69,1643.0
2024-02-01 13:15:00,247.68,247.68,247.37,247.46,900.0,247.68,247.68,247.37,247.46,900.0
2024-02-01 13:20:00,247.76,248.46,247.76,248.11,6982.0,247.76,248.46,247.76,248.11,6982.0
2024-02-01 13:25:00,248.18,248.47,248.17,248.22,1982.0,248.18,248.47,248.17,248.22,1982.0
2024-02-01 13:30:00,248.25,249.33,248.25,249.08,13608.0,248.25,249.33,248.25,249.08,13608.0
2024-02-01 13:35:00,249.16,249.17,247.97,247.97,8864.0,249.16,249.17,247.97,247.97,8864.0
2024-02-01 13:40:00,247.91,247.99,247.77,247.83,2881.0,247.91,247.99,247.77,247.83,2881.0
2024-02-01 13:45:00,247.78,248.1,247.73,247.92,1843.0,247.78,248.1,247.73,247.92,1843.0
2024-02-01 13:50:00,248.0,248.0,247.78,247.78,2280.0,248.0,248.0,247.78,247.78,2280.0
2024-02-01 13:55:00,247.78,247.95,247.55,247.59,4689.0,247.78,247.95,247.55,247.59,4689.0
2024-02-01 14:00:00,247.56,247.77,247.55,247.67,5028.0,247.56,247.77,247.55,247.67,5028.0
2024-02-01 14:05:00,247.68,247.77,247.59,247.59,1427.0,247.68,247.77,247.59,247.59,1427.0
2024-02-01 14:10:00,247.6,247.6,247.22,247.31,820.0,247.6,247.6,247.22,247.31,820.0
2024-02-01 14:15:00,247.23,247.38,247.23,247.38,1000.0,247.23,247.38,247.23,247.38,1000.0
2024-02-01 14:20:00,247.47,247.75,247.4,247.6,799.0,247.47,247.75,247.4,247.6,799.0
2024-02-01 14:25:00,247.46,247.74,247.07,247.26,5318.0,247.46,247.74,247.07,247.26,5318.0
2024-02-01 14:30:00,247.12,247.41,246.66,246.81,6596.0,247.12,247.41,246.66,246.81,6596.0
2024-02-01 14:35:00,246.9,247.01,246.89,246.96,3745.0,246.9,247.01,246.89,246.96,3745.0
2024-02-01 14:40:00,246.97,247.05,246.96,247.01,1643.0,246.97,247.05,246.96,247.01,1643.0
2024-02-01 14:45:00,247.07,247.37,247.03,247.16,4627.0,247.07,247.37,247.03,247.16,4627.0
2024-02-01 14:50:00,247.37,247.41,246.96,246.97,1700.0,247.37,247.41,246.96,246.97,1700.0
2024-02-01 14:55:00,246.99,247.23,246.99,247.13,2100.0,246.99,247.23,246.99,247.13,2100.0
2024-02-01 15:00:00,247.25,247.46,247.15,247.46,2281.0,247.25,247.46,247.15,247.46,2281.0
2024-02-01 15:05:00,247.44,247.79,247.43,247.75,1561.0,247.44,247.79,247.43,247.75,1561.0
2024-02-01 15:10:00,247.58,247.58,247.31,247.58,1853.0,247.58,247.58,247.31,247.58,1853.0
2024-02-01 15:15:00,247.46,247.57,247.21,247.48,1338.0,247.46,247.57,247.21,247.48,1338.0
2024-02-01 15:20:00,247.39,247.56,247.37,247.45,1300.0,247.39,247.56,247.37,247.45,1300.0
2024-02-01 15:25:00,247.5,247.58,247.36,247.47,1786.0,247.5,247.58,247.36,247.47,1786.0
2024-02-01 15:30:00,247.44,247.44,247.12,247.14,3290.0,247.44,247.44,247.12,247.14,3290.0
2024-02-01 15:35:00,247.25,247.69,247.25,247.69,2025.0,247.25,247.69,247.25,247.69,2025.0
2024-02-01 15:40:00,247.64,247.73,247.54,247.56,2873.0,247.64,247.73,247.54,247.56,2873.0
2024-02-01 15:45:00,247.52,248.01,247.51,247.79,10594.0,247.52,248.01,247.51,247.79,10594.0
2024-02-01 15:50:00,247.81,247.91,247.41,247.58,27396.0,247.81,247.91,247.41,247.58,27396.0
2024-02-01 15:55:00,247.7,248.01,247.57,247.9,50320.0,247.7,248.01,247.57,247.9,50320.0
2024-02-02 09:30:00,245.93,246.39,244.12,244.55,11659.0,245.93,246.39,244.12,244.55,11659.0
2024-02-02 09:35:00,244.96,244.97,244.02,244.02,1938.0,244.96,244.97,244.02,244.02,1938.0
2024-02-02 09:40:00,244.34,244.34,243.72,244.21,1399.0,244.34,244.34,243.72,244.21,1399.0
2024-02-02 09:45:00,244.38,244.48,244.16,244.45,3550.0,244.38,244.48,244.16,244.45,3550.0
2024-02-02 09:50:00,244.3,244.85,244.25,244.58,2050.0,244.3,244.85,244.25,244.58,2050.0
2024-02-02 09:55:00,244.66,244.81,244.45,244.45,847.0,244.66,244.81,244.45,244.45,847.0
2024-02-02 10:00:00,244.57,244.57,244.15,244.51,1970.0,244.57,244.57,244.15,244.51,1970.0
2024-02-02 10:05:00,244.42,244.45,243.9,244.27,5734.0,244.42,244.45,243.9,244.27,5734.0
2024-02-02 10:10:00,244.41,244.74,244.09,244.45,3718.0,244.41,244.74,244.09,244.45,3718.0
2024-02-02 10:15:00,244.67,244.67,244.22,244.24,1265.0,244.67,244.67,244.22,244.24,1265.0
2024-02-02 10:20:00,244.05,244.18,244.0,244.07,1465.0,244.05,244.18,244.0,244.07,1465.0
2024-02-02 10:25:00,244.02,244.02,243.55,243.85,701.0,244.02,244.02,243.55,243.85,701.0
2024-02-02 10:30:00,243.77,244.34,243.76,244.11,1900.0,243.77,244.34,243.76,244.11,1900.0
2024-02-02 10:35:00,243.77,244.15,243.77,244.15,1039.0,243.77,244.15,243.77,244.15,1039.0
2024-02-02 10:40:00,244.34,244.81,244.31,244.78,10086.0,244.34,244.81,244.31,244.78,10086.0
2024-02-02 10:45:00,244.74,244.88,244.53,244.53,1400.0,244.74,244.88,244.53,244.53,1400.0
2024-02-02 10:50:00,244.34,244.45,243.63,243.63,1297.0,244.34,244.45,243.63,243.63,1297.0
2024-02-02 10:55:00,243.84,244.24,243.75,244.24,1345.0,243.84,244.24,243.75,244.24,1345.0
2024-02-02 11:00:00,244.24,244.24,243.85,243.98,606.0,244.24,244.24,243.85,243.98,606.0
2024-02-02 11:05:00,243.73,243.8,243.16,243.17,2286.0,243.73,243.8,243.16,243.17,2286.0
2024-02-02 11:10:00,243.0,243.26,242.93,243.24,3704.0,243.0,243.26,242.93,243.24,3704.0
2024-02-02 11:15:00,243.24,243.97,243.24,243.75,8800.0,243.24,243.97,243.24,243.75,8800.0
2024-02-02 11:20:00,243.46,243.58,243.2,243.39,4148.0,243.46,243.58,243.2,243.39,4148.0
2024-02-02 11:25:00,243.4,243.6,243.25,243.6,2730.0,243.4,243.6,243.25,243.6,2730.0
2024-02-02 11:30:00,243.5,243.52,243.36,243.52,400.0,243.5,243.52,243.36,243.52,400.0
2024-02-02 11:35:00,243.43,243.63,243.42,243.63,3052.0,243.43,243.63,243.42,243.63,3052.0
2024-02-02 11:40:00,243.58,243.89,243.55,243.84,3442.0,243.58,243.89,243.55,243.84,3442.0
2024-02-02 11:45:00,243.84,244.06,243.75,244.06,2843.0,243.84,244.06,243.75,244.06,2843.0
2024-02-02 11:50:00,244.06,244.38,243.71,243.78,6589.0,244.06,244.38,243.71,243.78,6589.0
2024-02-02 11:55:00,243.74,243.78,243.08,243.08,24433.0,243.74,243.78,243.08,243.08,24433.0
2024-02-02 12:00:00,243.23,243.86,243.23,243.38,22412.0,243.23,243.86,243.23,243.38,22412.0
2024-02-02 12:05:00,243.28,243.66,243.01,243.05,2050.0,243.28,243.66,243.01,243.05,2050.0
2024-02-02 12:10:00,243.11,243.11,242.77,242.78,700.0,243.11,243.11,242.77,242.78,700.0
2024-02-02 12:15:00,242.7,243.02,242.59,242.59,3102.0,242.7,243.02,242.59,242.59,3102.0
2024-02-02 12:20:00,242.67,242.72,242.47,242.47,1262.0,242.67,242.72,242.47,242.47,1262.0
2024-02-02 12:25:00,242.55,242.9,242.54,242.9,400.0,242.55,242.9,242.54,242.9,400.0
2024-02-02 12:30:00,242.75,243.03,242.69,242.76,1975.0,242.75,243.03,242.69,242.76,1975.0
2024-02-02 12:35:00,242.74,242.76,242.58,242.74,3677.0,242.74,242.76,242.58,242.74,3677.0
2024-02-02 12:40:00,242.56,242.56,241.68,241.89,1400.0,242.56,242.56,241.68,241.89,1400.0
2024-02-02 12:45:00,241.77,242.23,241.77,242.23,1800.0,241.77,242.23,241.77,242.23,1800.0
2024-02-02 12:50:00,241.98,241.98,241.53,241.58,1295.0,241.98,241.98,241.53,241.58,1295.0
2024-02-02 12:55:00,241.7,242.06,241.69,242.06,1100.0,241.7,242.06,241.69,242.06,1100.0
2024-02-02 13:00:00,242.21,242.31,242.1,242.19,1650.0,242.21,242.31,242.1,242.19,1650.0
2024-02-02 13:05:00,242.21,242.35,242.13,242.21,1208.0,242.21,242.35,242.13,242.21,1208.0
2024-02-02 13:10:00,242.34,242.39,242.0,242.03,5232.0,242.34,242.39,242.0,242.03,5232.0
2024-02-02 13:15:00,242.15,242.6,242.04,242.54,6225.0,242.15,242.6,242.04,242.54,6225.0
2024-02-02 13:20:00,242.4,242.54,242.4,242.43,1911.0,242.4,242.54,242.4,242.43,1911.0
2024-02-02 13:25:00,242.29,242.37,241.95,242.18,10692.0,242.29,242.37,241.95,242.18,10692.0
2024-02-02 13:30:00,242.17,242.27,241.96,242.16,3901.0,242.17,242.27,241.96,242.16,3901.0
2024-02-02 13:35:00,242.27,242.35,242.07,242.16,4730.0,242.27,242.35,242.07,242.16,4730.0
2024-02-02 13:40:00,242.38,242.4,242.21,242.23,2115.0,242.38,242.4,242.21,242.23,2115.0
2024-02-02 13:45:00,242.33,242.45,242.14,242.41,2263.0,242.33,242.45,242.14,242.41,2263.0
2024-02-02 13:50:00,242.42,242.58,242.42,242.5,2450.0,242.42,242.58,242.42,242.5,2450.0
2024-02-02 13:55:00,242.52,242.76,242.52,242.66,1587.0,242.52,242.76,242.52,242.66,1587.0
2024-02-02 14:00:00,242.76,243.21,242.76,243.21,1700.0,242.76,243.21,242.76,243.21,1700.0
2024-02-02 14:05:00,243.18,243.27,243.16,243.23,907.0,243.18,243.27,243.16,243.23,907.0
2024-02-02 14:10:00,243.25,243.53,243.25,243.36,1489.0,243.25,243.53,243.25,243.36,1489.0
2024-02-02 14:15:00,243.36,243.54,243.31,243.54,5853.0,243.36,243.54,243.31,243.54,5853.0
2024-02-02 14:20:00,243.55,243.65,243.22,243.22,5200.0,243.55,243.65,243.22,243.22,5200.0
2024-02-02 14:25:00,243.21,243.31,243.11,243.26,3000.0,243.21,243.31,243.11,243.26,3000.0
2024-02-02 14:30:00,243.2,243.5,243.14,243.5,1898.0,243.2,243.5,243.14,243.5,1898.0
2024-02-02 14:35:00,243.58,243.65,243.45,243.53,1993.0,243.58,243.65,243.45,243.53,1993.0
2024-02-02 14:40:00,243.63,243.9,243.63,243.79,800.0,243.63,243.9,243.63,243.79,800.0
2024-02-02 14:45:00,243.85,244.03,243.85,243.9,5790.0,243.85,244.03,243.85,243.9,5790.0
2024-02-02 14:50:00,243.9,244.17,243.89,244.17,1887.0,243.9,244.17,243.89,244.17,1887.0
2024-02-02 14:55:00,244.16,244.28,244.0,244.28,1753.0,244.16,244.28,244.0,244.28,1753.0
2024-02-02 15:00:00,244.46,244.51,244.34,244.34,767.0,244.46,244.51,244.34,244.34,767.0
2024-02-02 15:05:00,244.38,244.65,244.38,244.65,14982.0,244.38,244.65,244.38,244.65,14982.0
2024-02-02 15:10:00,244.59,244.71,244.4,244.4,2574.0,244.59,244.71,244.4,244.4,2574.0
2024-02-02 15:15:00,244.31,244.65,244.3,244.52,3919.0,244.31,244.65,244.3,244.52,3919.0
2024-02-02 15:20:00,244.6,244.65,244.42,244.56,2036.0,244.6,244.65,244.42,244.56,2036.0
2024-02-02 15:25:00,244.66,244.87,244.52,244.8,3347.0,244.66,244.87,244.52,244.8,3347.0
2024-02-02 15:30:00,244.8,244.85,244.64,244.75,2835.0,244.8,244.85,244.64,244.75,2835.0
2024-02-02 15:35:00,244.62,244.66,244.33,244.36,2924.0,244.62,244.66,244.33,244.36,2924.0
2024-02-02 15:40:00,244.33,244.33,243.89,244.01,6107.0,244.33,244.33,243.89,244.01,6107.0
2024-02-02 15:45:00,243.96,244.47,243.88,244.34,9530.0,243.96,244.47,243.88,244.34,9530.0
2024-02-02 15:50:00,244.26,244.56,243.99,244.29,35508.0,244.26,244.56,243.99,244.29,35508.0
2024-02-02 15:55:00,244.2,244.21,243.59,243.72,39912.0,244.2,244.21,243.59,243.72,39912.0
2024-02-05 09:30:00,241.83,242.21,240.5,241.42,11357.0,241.83,242.21,240.5,241.42,11357.0
2024-02-05 09:35:00,241.39,242.17,241.09,242.0,38273.0,241.39,242.17,241.09,242.0,38273.0
2024-02-05 09:40:00,242.0,242.74,242.0,242.58,2371.0,242.0,242.74,242.0,242.58,2371.0
2024-02-05 09:45:00,242.93,242.93,242.43,242.84,1332.0,242.93,242.93,242.43,242.84,1332.0
2024-02-05 09:50:00,242.84,243.35,242.57,243.34,1404.0,242.84,243.35,242.57,243.34,1404.0
2024-02-05 09:55:00,243.29,245.23,243.03,245.23,6165.0,243.29,245.23,243.03,245.23,6165.0
2024-02-05 10:00:00,244.58,245.21,244.32,244.77,6504.0,244.58,245.21,244.32,244.77,6504.0
2024-02-05 10:05:00,244.6,245.02,244.35,244.35,5191.0,244.6,245.02,244.35,244.35,5191.0
2024-02-05 10:10:00,244.26,244.51,243.51,243.52,7389.0,244.26,244.51,243.51,243.52,7389.0
2024-02-05 10:15:00,243.48,243.65,243.15,243.51,2736.0,243.48,243.65,243.15,243.51,2736.0
2024-02-05 10:20:00,242.92,243.02,242.75,242.76,1960.0,242.92,243.02,242.75,242.76,1960.0
2024-02-05 10:25:00,242.86,243.18,242.85,242.96,921.0,242.86,243.18,242.85,242.96,921.0
2024-02-05 10:30:00,242.73,242.98,242.32,242.88,2871.0,242.73,242.98,242.32,242.88,2871.0
2024-02-05 10:35:00,242.98,243.42,242.98,243.35,1053.0,242.98,243.42,242.98,243.35,1053.0
2024-02-05 10:40:00,243.47,243.73,243.42,243.43,2013.0,243.47,243.73,243.42,243.43,2013.0
2024-02-05 10:45:00,243.5,243.64,243.26,243.26,1250.0,243.5,243.64,243.26,243.26,1250.0
2024-02-05 10:50:00,243.03,243.25,242.91,242.93,1600.0,243.03,243.25,242.91,242.93,1600.0
2024-02-05 10:55:00,242.85,242.85,242.36,242.52,1300.0,242.85,242.85,242.36,242.52,1300.0
2024-02-05 11:00:00,242.51,242.51,241.99,242.44,3307.0,242.51,242.51,241.99,242.44,3307.0
2024-02-05 11:05:00,242.39,242.79,242.24,242.79,1467.0,242.39,242.79,242.24,242.79,1467.0
2024-02-05 11:10:00,242.73,242.73,242.49,242.54,645.0,242.73,242.73,242.49,242.54,645.0
2024-02-05 11:15:00,242.55,242.99,242.42,242.99,3391.0,242.55,242.99,242.42,242.99,3391.0
2024-02-05 11:20:00,243.11,243.32,243.0,243.0,2035.0,243.11,243.32,243.0,243.0,2035.0
2024-02-05 11:25:00,243.2,243.42,242.7,242.7,12279.0,243.2,243.42,242.7,242.7,12279.0
2024-02-05 11:30:00,242.7,242.93,242.7,242.88,2855.0,242.7,242.93,242.7,242.88,2855.0
2024-02-05 11:35:00,243.0,243.15,242.39,242.4,3038.0,243.0,243.15,242.39,242.4,3038.0
2024-02-05 11:40:00,242.52,242.68,242.5,242.59,1505.0,242.52,242.68,242.5,242.59,1505.0
2024-02-05 11:45:00,242.68,242.83,242.64,242.81,2450.0,242.68,242.83,242.64,242.81,2450.0
2024-02-05 11:50:00,242.64,242.69,242.47,242.6,1258.0,242.64,242.69,242.47,242.6,1258.0
2024-02-05 11:55:00,242.41,242.43,242.16,242.29,1246.0,242.41,242.43,242.16,242.29,1246.0
2024-02-05 12:00:00,242.35,242.48,242.23,242.47,1310.0,242.35,242.48,242.23,242.47,1310.0
2024-02-05 12:05:00,242.47,242.56,242.3,242.44,1017.0,242.47,242.56,242.3,242.44,1017.0
2024-02-05 12:10:00,242.48,242.54,242.44,242.45,430.0,242.48,242.54,242.44,242.45,430.0
2024-02-05 12:15:00,242.5,242.61,242.5,242.59,1000.0,242.5,242.61,242.5,242.59,1000.0
2024-02-05 12:20:00,242.59,243.27,242.47,243.27,2739.0,242.59,243.27,242.47,243.27,2739.0
2024-02-05 12:25:00,242.91,243.0,242.86,242.93,2625.0,242.91,243.0,242.86,242.93,2625.0
2024-02-05 12:30:00,242.94,243.12,242.87,242.89,1349.0,242.94,243.12,242.87,242.89,1349.0
2024-02-05 12:35:00,242.87,243.16,242.8,242.98,1600.0,242.87,243.16,242.8,242.98,1600.0
2024-02-05 12:40:00,243.02,243.14,242.93,242.98,1978.0,243.02,243.14,242.93,242.98,1978.0
2024-02-05 12:45:00,242.86,243.02,242.86,242.96,1203.0,242.86,243.02,242.86,242.96,1203.0
2024-02-05 12:50:00,243.09,243.09,242.95,243.08,1558.0,243.09,243.09,242.95,243.08,1558.0
2024-02-05 12:55:00,243.05,243.05,242.98,243.0,500.0,243.05,243.05,242.98,243.0,500.0
2024-02-05 13:00:00,243.02,243.12,242.87,243.0,5672.0,243.02,243.12,242.87,243.0,5672.0
2024-02-05 13:05:00,243.08,243.33,243.08,243.26,1424.0,243.08,243.33,243.08,243.26,1424.0
2024-02-05 13:10:00,243.36,243.38,243.28,243.31,1350.0,243.36,243.38,243.28,243.31,1350.0
2024-02-05 13:15:00,243.32,243.44,243.19,243.33,2511.0,243.32,243.44,243.19,243.33,2511.0
2024-02-05 13:20:00,243.42,243.42,243.23,243.34,539.0,243.42,243.42,243.23,243.34,539.0
2024-02-05 13:25:00,243.32,243.46,243.32,243.37,3413.0,243.32,243.46,243.32,243.37,3413.0
2024-02-05 13:30:00,243.24,243.29,242.97,243.06,3298.0,243.24,243.29,242.97,243.06,3298.0
2024-02-05 13:35:00,243.22,243.36,243.15,243.22,2139.0,243.22,243.36,243.15,243.22,2139.0
2024-02-05 13:40:00,243.16,243.23,243.14,243.23,901.0,243.16,243.23,243.14,243.23,901.0
2024-02-05 13:45:00,243.24,243.38,243.23,243.38,844.0,243.24,243.38,243.23,243.38,844.0
2024-02-05 13:50:00,243.39,243.39,243.29,243.32,1960.0,243.39,243.39,243.29,243.32,1960.0
2024-02-05 13:55:00,243.28,243.44,243.26,243.31,3775.0,243.28,243.44,243.26,243.31,3775.0
2024-02-05 14:00:00,243.36,243.36,242.98,243.11,3100.0,243.36,243.36,242.98,243.11,3100.0
2024-02-05 14:05:00,243.08,243.27,243.07,243.19,855.0,243.08,243.27,243.07,243.19,855.0
2024-02-05 14:10:00,243.07,243.11,242.95,243.0,5674.0,243.07,243.11,242.95,243.0,5674.0
2024-02-05 14:15:00,243.12,243.19,243.06,243.08,3042.0,243.12,243.19,243.06,243.08,3042.0
2024-02-05 14:20:00,243.14,243.14,242.98,243.0,1583.0,243.14,243.14,242.98,243.0,1583.0
2024-02-05 14:25:00,243.01,243.01,242.9,242.98,8146.0,243.01,243.01,242.9,242.98,8146.0
2024-02-05 14:30:00,242.98,243.27,242.97,243.09,4810.0,242.98,243.27,242.97,243.09,4810.0
2024-02-05 14:35:00,243.13,243.3,242.95,243.08,3509.0,243.13,243.3,242.95,243.08,3509.0
2024-02-05 14:40:00,243.08,243.15,242.99,243.04,3004.0,243.08,243.15,242.99,243.04,3004.0
2024-02-05 14:45:00,243.12,243.15,243.08,243.11,700.0,243.12,243.15,243.08,243.11,700.0
2024-02-05 14:50:00,243.11,243.11,242.92,243.05,5200.0,243.11,243.11,242.92,243.05,5200.0
2024-02-05 14:55:00,243.01,243.01,242.74,242.81,1420.0,243.01,243.01,242.74,242.81,1420.0
2024-02-05 15:00:00,242.78,242.82,242.54,242.54,6204.0,242.78,242.82,242.54,242.54,6204.0
2024-02-05 15:05:00,242.5,242.58,242.07,242.07,4188.0,242.5,242.58,242.07,242.07,4188.0
2024-02-05 15:10:00,242.22,242.22,241.84,241.87,3522.0,242.22,242.22,241.84,241.87,3522.0
2024-02-05 15:15:00,241.74,241.98,241.72,241.9,4609.0,241.74,241.98,241.72,241.9,4609.0
2024-02-05 15:20:00,241.9,242.24,241.9,242.23,14950.0,241.9,242.24,241.9,242.23,14950.0
2024-02-05 15:25:00,242.23,242.56,242.22,242.56,2777.0,242.23,242.56,242.22,242.56,2777.0
2024-02-05 15:30:00,242.67,242.77,242.57,242.77,2800.0,242.67,242.77,242.57,242.77,2800.0
2024-02-05 15:35:00,242.81,242.9,242.37,242.38,4249.0,242.81,242.9,242.37,242.38,4249.0
2024-02-05 15:40:00,242.5,242.54,242.26,242.47,3094.0,242.5,242.54,242.26,242.47,3094.0
2024-02-05 15:45:00,242.32,242.4,242.2,242.2,4761.0,242.32,242.4,242.2,242.2,4761.0
2024-02-05 15:50:00,242.26,242.33,241.84,242.33,21441.0,242.26,242.33,241.84,242.33,21441.0
2024-02-05 15:55:00,242.15,242.43,241.73,241.84,39027.0,242.15,242.43,241.73,241.84,39027.0
2024-02-06 09:30:00,241.0,241.39,240.0,240.02,19669.0,241.0,241.39,240.0,240.02,19669.0
2024-02-06 09:35:00,240.02,240.67,239.96,240.51,6465.0,240.02,240.67,239.96,240.51,6465.0
2024-02-06 09:40:00,240.48,241.12,240.48,240.92,27097.0,240.48,241.12,240.48,240.92,27097.0
2024-02-06 09:45:00,241.03,241.97,240.87,241.9,29013.0,241.03,241.97,240.87,241.9,29013.0
2024-02-06 09:50:00,241.95,242.51,241.38,242.17,13096.0,241.95,242.51,241.38,242.17,13096.0
2024-02-06 09:55:00,242.25,242.54,242.06,242.14,16641.0,242.25,242.54,242.06,242.14,16641.0
2024-02-06 10:00:00,242.15,242.15,241.51,241.8,14921.0,242.15,242.15,241.51,241.8,14921.0
2024-02-06 10:05:00,241.63,242.1,241.63,241.82,7350.0,241.63,242.1,241.63,241.82,7350.0
2024-02-06 10:10:00,242.03,242.04,241.52,241.61,10160.0,242.03,242.04,241.52,241.61,10160.0
2024-02-06 10:15:00,241.35,241.66,241.12,241.36,6261.0,241.35,241.66,241.12,241.36,6261.0
2024-02-06 10:20:00,241.23,241.53,241.22,241.4,8613.0,241.23,241.53,241.22,241.4,8613.0
2024-02-06 10:25:00,241.41,241.52,240.79,240.92,10669.0,241.41,241.52,240.79,240.92,10669.0
2024-02-06 10:30:00,240.86,241.88,240.85,241.86,26179.0,240.86,241.88,240.85,241.86,26179.0
2024-02-06 10:35:00,241.84,243.77,241.8,243.15,27996.0,241.84,243.77,241.8,243.15,27996.0
2024-02-06 10:40:00,243.15,243.36,242.24,242.3,30332.0,243.15,243.36,242.24,242.3,30332.0
2024-02-06 10:45:00,242.34,242.7,242.23,242.49,7397.0,242.34,242.7,242.23,242.49,7397.0
2024-02-06 10:50:00,242.55,242.87,242.15,242.85,8528.0,242.55,242.87,242.15,242.85,8528.0
2024-02-06 10:55:00,242.78,242.78,242.38,242.38,2796.0,242.78,242.78,242.38,242.38,2796.0
2024-02-06 11:00:00,242.33,242.6,242.27,242.4,12074.0,242.33,242.6,242.27,242.4,12074.0
2024-02-06 11:05:00,242.39,242.69,242.14,242.69,14648.0,242.39,242.69,242.14,242.69,14648.0
2024-02-06 11:10:00,242.62,243.09,242.61,243.09,7085.0,242.62,243.09,242.61,243.09,7085.0
2024-02-06 11:15:00,242.96,243.12,242.47,242.47,2658.0,242.96,243.12,242.47,242.47,2658.0
2024-02-06 11:20:00,242.42,242.66,242.27,242.66,4444.0,242.42,242.66,242.27,242.66,4444.0
2024-02-06 11:25:00,242.64,242.88,242.51,242.63,4600.0,242.64,242.88,242.51,242.63,4600.0
2024-02-06 11:30:00,242.5,242.58,242.02,242.16,19300.0,242.5,242.58,242.02,242.16,19300.0
2024-02-06 11:35:00,242.2,243.05,241.9,243.05,19072.0,242.2,243.05,241.9,243.05,19072.0
2024-02-06 11:40:00,242.99,243.16,242.87,243.07,3792.0,242.99,243.16,242.87,243.07,3792.0
2024-02-06 11:45:00,242.87,243.1,242.71,242.98,2167.0,242.87,243.1,242.71,242.98,2167.0
2024-02-06 11:50:00,243.0,244.0,242.92,244.0,11073.0,243.0,244.0,242.92,244.0,11073.0
2024-02-06 11:55:00,243.88,243.94,243.48,243.94,6514.0,243.88,243.94,243.48,243.94,6514.0
2024-02-06 12:00:00,243.81,244.11,243.59,243.89,8282.0,243.81,244.11,243.59,243.89,8282.0
2024-02-06 12:05:00,243.73,243.83,243.54,243.67,13044.0,243.73,243.83,243.54,243.67,13044.0
2024-02-06 12:10:00,243.71,243.92,243.62,243.81,13851.0,243.71,243.92,243.62,243.81,13851.0
2024-02-06 12:15:00,243.81,244.55,243.77,244.06,12888.0,243.81,244.55,243.77,244.06,12888.0
2024-02-06 12:20:00,244.07,244.22,244.06,244.2,4200.0,244.07,244.22,244.06,244.2,4200.0
2024-02-06 12:25:00,244.16,244.34,244.06,244.25,7044.0,244.16,244.34,244.06,244.25,7044.0
2024-02-06 12:30:00,244.21,244.3,244.1,244.1,2997.0,244.21,244.3,244.1,244.1,2997.0
2024-02-06 12:35:00,244.2,244.23,244.04,244.2,6978.0,244.2,244.23,244.04,244.2,6978.0
2024-02-06 12:40:00,244.19,244.19,243.97,244.03,3420.0,244.19,244.19,243.97,244.03,3420.0
2024-02-06 12:45:00,244.02,244.26,244.01,244.25,6000.0,244.02,244.26,244.01,244.25,6000.0
2024-02-06 12:50:00,244.22,244.31,244.15,244.25,6247.0,244.22,244.31,244.15,244.25,6247.0
2024-02-06 12:55:00,244.28,244.91,244.19,244.9,7694.0,244.28,244.91,244.19,244.9,7694.0
2024-02-06 13:00:00,244.91,244.98,244.69,244.81,4589.0,244.91,244.98,244.69,244.81,4589.0
2024-02-06 13:05:00,244.76,245.18,244.76,245.18,6992.0,244.76,245.18,244.76,245.18,6992.0
2024-02-06 13:10:00,245.14,245.36,244.95,245.09,5313.0,245.14,245.36,244.95,245.09,5313.0
2024-02-06 13:15:00,245.04,245.29,245.02,245.16,3248.0,245.04,245.29,245.02,245.16,3248.0
2024-02-06 13:20:00,245.15,245.29,244.96,244.97,2800.0,245.15,245.29,244.96,244.97,2800.0
2024-02-06 13:25:00,244.98,245.27,244.86,245.27,2636.0,244.98,245.27,244.86,245.27,2636.0
2024-02-06 13:30:00,245.31,245.37,245.19,245.27,1927.0,245.31,245.37,245.19,245.27,1927.0
2024-02-06 13:35:00,245.35,245.58,245.22,245.39,4867.0,245.35,245.58,245.22,245.39,4867.0
2024-02-06 13:40:00,245.52,245.67,245.52,245.67,3965.0,245.52,245.67,245.52,245.67,3965.0
2024-02-06 13:45:00,245.74,245.88,245.71,245.8,1330.0,245.74,245.88,245.71,245.8,1330.0
2024-02-06 13:50:00,245.81,245.82,245.6,245.78,1786.0,245.81,245.82,245.6,245.78,1786.0
2024-02-06 13:55:00,245.7,245.7,245.54,245.55,850.0,245.7,245.7,245.54,245.55,850.0
2024-02-06 14:00:00,245.48,245.48,245.17,245.22,2200.0,245.48,245.48,245.17,245.22,2200.0
2024-02-06 14:05:00,245.26,245.26,244.67,244.73,3215.0,245.26,245.26,244.67,244.73,3215.0
2024-02-06 14:10:00,244.62,244.62,244.32,244.32,1900.0,244.62,244.62,244.32,244.32,1900.0
2024-02-06 14:15:00,244.33,244.55,244.27,244.55,1800.0,244.33,244.55,244.27,244.55,1800.0
2024-02-06 14:20:00,244.55,244.63,244.32,244.38,2271.0,244.55,244.63,244.32,244.38,2271.0
2024-02-06 14:25:00,244.38,244.69,244.38,244.61,1800.0,244.38,244.69,244.38,244.61,1800.0
2024-02-06 14:30:00,244.67,244.75,244.54,244.65,1300.0,244.67,244.75,244.54,244.65,1300.0
2024-02-06 14:35:00,244.56,244.56,244.27,244.29,1437.0,244.56,244.56,244.27,244.29,1437.0
2024-02-06 14:40:00,244.39,244.39,244.3,244.3,1114.0,244.39,244.39,244.3,244.3,1114.0
2024-02-06 14:45:00,244.48,245.06,244.41,245.06,9519.0,244.48,245.06,244.41,245.06,9519.0
2024-02-06 14:50:00,244.93,245.17,244.93,245.0,2726.0,244.93,245.17,244.93,245.0,2726.0
2024-02-06 14:55:00,245.07,245.29,245.07,245.12,2074.0,245.07,245.29,245.07,245.12,2074.0
2024-02-06 15:00:00,245.19,245.19,244.86,244.86,6881.0,245.19,245.19,244.86,244.86,6881.0
2024-02-06 15:05:00,244.77,244.78,244.33,244.57,5339.0,244.77,244.78,244.33,244.57,5339.0
2024-02-06 15:10:00,244.59,244.68,244.33,244.43,4743.0,244.59,244.68,244.33,244.43,4743.0
2024-02-06 15:15:00,244.37,244.37,244.11,244.26,1490.0,244.37,244.37,244.11,244.26,1490.0
2024-02-06 15:20:00,244.18,244.21,243.94,243.97,4114.0,244.18,244.21,243.94,243.97,4114.0
2024-02-06 15:25:00,243.98,244.13,243.83,244.08,7904.0,243.98,244.13,243.83,244.08,7904.0
2024-02-06 15:30:00,244.18,244.76,244.18,244.7,11739.0,244.18,244.76,244.18,244.7,11739.0
2024-02-06 15:35:00,244.74,244.78,244.41,244.61,6645.0,244.74,244.78,244.41,244.61,6645.0
2024-02-06 15:40:00,244.74,244.74,244.39,244.49,6887.0,244.74,244.74,244.39,244.49,6887.0
2024-02-06 15:45:00,244.5,244.61,244.15,244.17,15712.0,244.5,244.61,244.15,244.17,15712.0
2024-02-06 15:50:00,244.08,244.73,244.03,244.65,23398.0,244.08,244.73,244.03,244.65,23398.0
2024-02-06 15:55:00,244.74,245.85,244.74,245.48,61908.0,244.74,245.85,244.74,245.48,61908.0
2024-02-07 09:30:00,246.44,246.44,244.72,244.86,9797.0,246.44,246.44,244.72,244.86,9797.0
2024-02-07 09:35:00,245.09,246.23,245.09,246.0,2509.0,245.09,246.23,245.09,246.0,2509.0
2024-02-07 09:40:00,245.63,245.63,244.69,244.7,409.0,245.63,245.63,244.69,244.7,409.0
2024-02-07 09:45:00,244.11,244.71,243.91,244.52,4274.0,244.11,244.71,243.91,244.52,4274.0
2024-02-07 09:50:00,244.81,245.08,244.35,244.35,1302.0,244.81,245.08,244.35,244.35,1302.0
2024-02-07 09:55:00,244.21,244.33,243.43,243.43,1221.0,244.21,244.33,243.43,243.43,1221.0
2024-02-07 10:00:00,243.66,243.68,242.94,243.01,3622.0,243.66,243.68,242.94,243.01,3622.0
2024-02-07 10:05:00,242.97,243.15,242.62,243.15,2192.0,242.97,243.15,242.62,243.15,2192.0
2024-02-07 10:10:00,243.05,244.14,243.0,243.77,6270.0,243.05,244.14,243.0,243.77,6270.0
2024-02-07 10:15:00,243.82,243.94,243.71,243.72,1793.0,243.82,243.94,243.71,243.72,1793.0
2024-02-07 10:20:00,243.95,244.11,243.77,244.11,2602.0,243.95,244.11,243.77,244.11,2602.0
2024-02-07 10:25:00,243.83,244.13,243.8,244.02,1495.0,243.83,244.13,243.8,244.02,1495.0
2024-02-07 10:30:00,244.11,244.44,243.96,244.44,2030.0,244.11,244.44,243.96,244.44,2030.0
2024-02-07 10:35:00,244.3,244.32,243.84,243.84,2597.0,244.3,244.32,243.84,243.84,2597.0
2024-02-07 10:40:00,244.1,244.1,243.5,243.72,2925.0,244.1,244.1,243.5,243.72,2925.0
2024-02-07 10:45:00,243.82,243.82,243.28,243.44,2684.0,243.82,243.82,243.28,243.44,2684.0
2024-02-07 10:50:00,243.47,243.95,243.47,243.71,1400.0,243.47,243.95,243.47,243.71,1400.0
2024-02-07 10:55:00,243.66,243.92,243.48,243.76,3717.0,243.66,243.92,243.48,243.76,3717.0
2024-02-07 11:00:00,243.71,243.79,243.48,243.62,4532.0,243.71,243.79,243.48,243.62,4532.0
2024-02-07 11:05:00,243.71,243.84,243.49,243.49,2537.0,243.71,243.84,243.49,243.49,2537.0
2024-02-07 11:10:00,243.43,243.57,243.29,243.57,2038.0,243.43,243.57,243.29,243.57,2038.0
2024-02-07 11:15:00,243.55,243.66,243.42,243.58,850.0,243.55,243.66,243.42,243.58,850.0
2024-02-07 11:20:00,243.43,243.43,242.72,242.92,4213.0,243.43,243.43,242.72,242.92,4213.0
2024-02-07 11:25:00,242.81,243.27,242.81,242.84,2329.0,242.81,243.27,242.81,242.84,2329.0
2024-02-07 11:30:00,242.88,242.9,242.48,242.48,2380.0,242.88,242.9,242.48,242.48,2380.0
2024-02-07 11:35:00,242.48,242.49,242.31,242.44,2724.0,242.48,242.49,242.31,242.44,2724.0
2024-02-07 11:40:00,242.44,242.44,242.02,242.02,3857.0,242.44,242.44,242.02,242.02,3857.0
2024-02-07 11:45:00,242.08,242.08,241.68,241.77,2373.0,242.08,242.08,241.68,241.77,2373.0
2024-02-07 11:50:00,241.75,242.0,241.63,242.0,2932.0,241.75,242.0,241.63,242.0,2932.0
2024-02-07 11:55:00,241.95,242.2,241.92,242.06,2659.0,241.95,242.2,241.92,242.06,2659.0
2024-02-07 12:00:00,242.06,242.17,241.88,241.98,4535.0,242.06,242.17,241.88,241.98,4535.0
2024-02-07 12:05:00,242.01,242.24,242.01,242.24,1814.0,242.01,242.24,242.01,242.24,1814.0
2024-02-07 12:10:00,242.19,242.19,242.08,242.12,740.0,242.19,242.19,242.08,242.12,740.0
2024-02-07 12:15:00,242.24,242.7,242.24,242.69,3791.0,242.24,242.7,242.24,242.69,3791.0
2024-02-07 12:20:00,242.72,242.72,242.22,242.32,1600.0,242.72,242.72,242.22,242.32,1600.0
2024-02-07 12:25:00,242.28,242.44,242.28,242.41,902.0,242.28,242.44,242.28,242.41,902.0
2024-02-07 12:30:00,242.3,242.66,242.22,242.38,2156.0,242.3,242.66,242.22,242.38,2156.0
2024-02-07 12:35:00,242.33,242.46,242.17,242.17,1599.0,242.33,242.46,242.17,242.17,1599.0
2024-02-07 12:40:00,242.12,242.17,242.0,242.0,1430.0,242.12,242.17,242.0,242.0,1430.0
2024-02-07 12:45:00,242.1,242.13,242.1,242.13,200.0,242.1,242.13,242.1,242.13,200.0
2024-02-07 12:50:00,242.02,242.02,241.67,241.68,1453.0,242.02,242.02,241.67,241.68,1453.0
2024-02-07 12:55:00,241.94,241.94,241.6,241.6,900.0,241.94,241.94,241.6,241.6,900.0
2024-02-07 13:00:00,241.64,242.12,241.64,241.79,2300.0,241.64,242.12,241.64,241.79,2300.0
2024-02-07 13:05:00,241.66,241.83,241.66,241.83,1100.0,241.66,241.83,241.66,241.83,1100.0
2024-02-07 13:10:00,241.97,242.16,241.97,242.16,700.0,241.97,242.16,241.97,242.16,700.0
2024-02-07 13:15:00,242.17,242.27,242.04,242.04,1500.0,242.17,242.27,242.04,242.04,1500.0
2024-02-07 13:20:00,242.01,242.11,241.94,242.01,759.0,242.01,242.11,241.94,242.01,759.0
2024-02-07 13:25:00,241.95,242.13,241.91,242.13,700.0,241.95,242.13,241.91,242.13,700.0
2024-02-07 13:30:00,242.07,242.07,242.0,242.01,300.0,242.07,242.07,242.0,242.01,300.0
2024-02-07 13:35:00,241.99,241.99,241.75,241.81,1387.0,241.99,241.99,241.75,241.81,1387.0
2024-02-07 13:40:00,241.67,241.88,241.64,241.84,3585.0,241.67,241.88,241.64,241.84,3585.0
2024-02-07 13:45:00,241.76,241.77,241.51,241.59,2043.0,241.76,241.77,241.51,241.59,2043.0
2024-02-07 13:50:00,241.61,241.88,241.55,241.55,1300.0,241.61,241.88,241.55,241.55,1300.0
2024-02-07 13:55:00,241.78,241.85,241.62,241.76,1602.0,241.78,241.85,241.62,241.76,1602.0
2024-02-07 14:00:00,241.8,241.88,241.75,241.83,1444.0,241.8,241.88,241.75,241.83,1444.0
2024-02-07 14:05:00,241.93,242.08,241.93,242.0,1400.0,241.93,242.08,241.93,242.0,1400.0
2024-02-07 14:10:00,242.17,242.25,242.04,242.04,1507.0,242.17,242.25,242.04,242.04,1507.0
2024-02-07 14:15:00,242.22,242.34,241.98,241.99,2308.0,242.22,242.34,241.98,241.99,2308.0
2024-02-07 14:20:00,241.96,242.09,241.94,242.01,1080.0,241.96,242.09,241.94,242.01,1080.0
2024-02-07 14:25:00,241.91,241.96,241.84,241.94,2529.0,241.91,241.96,241.84,241.94,2529.0
2024-02-07 14:30:00,241.88,242.09,241.81,242.06,1770.0,241.88,242.09,241.81,242.06,1770.0
2024-02-07 14:35:00,242.08,242.34,241.96,242.28,3364.0,242.08,242.34,241.96,242.28,3364.0
2024-02-07 14:40:00,242.29,242.85,242.25,242.85,3201.0,242.29,242.85,242.25,242.85,3201.0
2024-02-07 14:45:00,242.86,242.99,242.64,242.64,1439.0,242.86,242.99,242.64,242.64,1439.0
2024-02-07 14:50:00,242.54,242.55,242.33,242.48,2775.0,242.54,242.55,242.33,242.48,2775.0
2024-02-07 14:55:00,242.56,242.68,242.54,242.59,1775.0,242.56,242.68,242.54,242.59,1775.0
2024-02-07 15:00:00,242.53,242.75,242.49,242.75,4997.0,242.53,242.75,242.49,242.75,4997.0
2024-02-07 15:05:00,242.9,242.9,242.0,242.0,7343.0,242.9,242.9,242.0,242.0,7343.0
2024-02-07 15:10:00,241.96,241.98,241.81,241.91,4166.0,241.96,241.98,241.81,241.91,4166.0
2024-02-07 15:15:00,241.88,241.96,241.77,241.91,1778.0,241.88,241.96,241.77,241.91,1778.0
2024-02-07 15:20:00,242.01,242.07,241.35,241.36,14987.0,242.01,242.07,241.35,241.36,14987.0
2024-02-07 15:25:00,241.43,241.73,241.39,241.47,3091.0,241.43,241.73,241.39,241.47,3091.0
2024-02-07 15:30:00,241.21,241.7,241.21,241.66,3327.0,241.21,241.7,241.21,241.66,3327.0
2024-02-07 15:35:00,241.57,241.69,241.44,241.51,4720.0,241.57,241.69,241.44,241.51,4720.0
2024-02-07 15:40:00,241.51,241.74,241.39,241.55,6589.0,241.51,241.74,241.39,241.55,6589.0
2024-02-07 15:45:00,241.55,241.6,241.17,241.21,8192.0,241.55,241.6,241.17,241.21,8192.0
2024-02-07 15:50:00,241.14,241.28,240.69,240.89,18785.0,241.14,241.28,240.69,240.89,18785.0
2024-02-07 15:55:00,240.81,240.87,240.54,240.72,39643.0,240.81,240.87,240.54,240.72,39643.0
2024-02-08 09:30:00,239.89,240.54,238.87,239.24,7817.0,239.89,240.54,238.87,239.24,7817.0
2024-02-08 09:35:00,239.61,240.0,239.31,240.0,1181.0,239.61,240.0,239.31,240.0,1181.0
2024-02-08 09:40:00,239.97,240.3,239.97,240.27,1425.0,239.97,240.3,239.97,240.27,1425.0
2024-02-08 09:45:00,240.3,240.31,239.87,239.87,1276.0,240.3,240.31,239.87,239.87,1276.0
2024-02-08 09:50:00,240.21,240.22,240.02,240.02,1110.0,240.21,240.22,240.02,240.02,1110.0
2024-02-08 09:55:00,240.04,240.34,239.92,240.01,2805.0,240.04,240.34,239.92,240.01,2805.0
2024-02-08 10:00:00,239.98,240.48,239.95,240.32,2533.0,239.98,240.48,239.95,240.32,2533.0
2024-02-08 10:05:00,240.29,240.34,240.07,240.11,1925.0,240.29,240.34,240.07,240.11,1925.0
2024-02-08 10:10:00,239.87,239.89,239.52,239.52,3850.0,239.87,239.89,239.52,239.52,3850.0
2024-02-08 10:15:00,239.52,239.76,239.52,239.76,1830.0,239.52,239.76,239.52,239.76,1830.0
2024-02-08 10:20:00,239.54,239.75,239.52,239.61,1767.0,239.54,239.75,239.52,239.61,1767.0
2024-02-08 10:25:00,239.6,239.62,239.32,239.42,2696.0,239.6,239.62,239.32,239.42,2696.0
2024-02-08 10:30:00,239.75,240.5,239.73,240.3,12345.0,239.75,240.5,239.73,240.3,12345.0
2024-02-08 10:35:00,240.28,240.28,239.77,239.77,2718.0,240.28,240.28,239.77,239.77,2718.0
2024-02-08 10:40:00,239.84,239.84,239.53,239.56,500.0,239.84,239.84,239.53,239.56,500.0
2024-02-08 10:45:00,239.75,239.75,239.32,239.46,3217.0,239.75,239.75,239.32,239.46,3217.0
2024-02-08 10:50:00,239.29,239.32,239.15,239.3,1721.0,239.29,239.32,239.15,239.3,1721.0
2024-02-08 10:55:00,239.16,239.51,239.09,239.49,2856.0,239.16,239.51,239.09,239.49,2856.0
2024-02-08 11:00:00,239.37,239.47,239.09,239.23,1693.0,239.37,239.47,239.09,239.23,1693.0
2024-02-08 11:05:00,239.11,239.11,238.82,238.82,2653.0,239.11,239.11,238.82,238.82,2653.0
2024-02-08 11:10:00,238.96,238.96,238.66,238.74,1477.0,238.96,238.96,238.66,238.74,1477.0
2024-02-08 11:15:00,238.66,238.66,238.07,238.41,4675.0,238.66,238.66,238.07,238.41,4675.0
2024-02-08 11:20:00,238.46,238.62,238.09,238.09,5792.0,238.46,238.62,238.09,238.09,5792.0
2024-02-08 11:25:00,238.21,238.21,237.57,237.72,7050.0,238.21,238.21,237.57,237.72,7050.0
2024-02-08 11:30:00,237.69,238.18,237.52,238.17,8539.0,237.69,238.18,237.52,238.17,8539.0
2024-02-08 11:35:00,238.17,238.44,238.17,238.44,1458.0,238.17,238.44,238.17,238.44,1458.0
2024-02-08 11:40:00,238.55,238.62,238.47,238.54,1094.0,238.55,238.62,238.47,238.54,1094.0
2024-02-08 11:45:00,238.44,238.44,238.18,238.43,1240.0,238.44,238.44,238.18,238.43,1240.0
2024-02-08 11:50:00,238.37,238.37,238.08,238.22,3763.0,238.37,238.37,238.08,238.22,3763.0
2024-02-08 11:55:00,238.21,238.44,238.08,238.44,1629.0,238.21,238.44,238.08,238.44,1629.0
2024-02-08 12:00:00,238.45,238.56,238.2,238.3,1488.0,238.45,238.56,238.2,238.3,1488.0
2024-02-08 12:05:00,238.11,238.22,238.08,238.09,500.0,238.11,238.22,238.08,238.09,500.0
2024-02-08 12:10:00,238.08,238.4,238.08,238.36,1596.0,238.08,238.4,238.08,238.36,1596.0
2024-02-08 12:15:00,238.25,238.26,238.09,238.11,1595.0,238.25,238.26,238.09,238.11,1595.0
2024-02-08 12:20:00,238.24,238.3,237.97,237.97,12563.0,238.24,238.3,237.97,237.97,12563.0
2024-02-08 12:25:00,237.89,238.14,237.83,238.13,5993.0,237.89,238.14,237.83,238.13,5993.0
2024-02-08 12:30:00,238.07,238.22,238.01,238.08,2712.0,238.07,238.22,238.01,238.08,2712.0
2024-02-08 12:35:00,238.08,238.23,238.08,238.22,1368.0,238.08,238.23,238.08,238.22,1368.0
2024-02-08 12:40:00,238.03,238.39,238.03,238.17,2354.0,238.03,238.39,238.03,238.17,2354.0
2024-02-08 12:45:00,238.17,238.48,238.17,238.37,2297.0,238.17,238.48,238.17,238.37,2297.0
2024-02-08 12:50:00,238.66,238.92,238.66,238.86,1500.0,238.66,238.92,238.66,238.86,1500.0
2024-02-08 12:55:00,238.93,239.3,238.86,239.3,2122.0,238.93,239.3,238.86,239.3,2122.0
2024-02-08 13:00:00,239.35,239.5,239.16,239.39,3543.0,239.35,239.5,239.16,239.39,3543.0
2024-02-08 13:05:00,239.38,239.73,239.3,239.51,4203.0,239.38,239.73,239.3,239.51,4203.0
2024-02-08 13:10:00,239.8,239.8,239.55,239.74,2262.0,239.8,239.8,239.55,239.74,2262.0
2024-02-08 13:15:00,239.76,239.78,239.44,239.65,2312.0,239.76,239.78,239.44,239.65,2312.0
2024-02-08 13:20:00,239.5,239.51,239.41,239.46,1322.0,239.5,239.51,239.41,239.46,1322.0
2024-02-08 13:25:00,239.33,239.44,239.28,239.29,636.0,239.33,239.44,239.28,239.29,636.0
2024-02-08 13:30:00,239.34,239.49,239.26,239.27,1390.0,239.34,239.49,239.26,239.27,1390.0
2024-02-08 13:35:00,239.38,239.39,239.27,239.39,1030.0,239.38,239.39,239.27,239.39,1030.0
2024-02-08 13:40:00,239.27,239.32,239.12,239.12,1504.0,239.27,239.32,239.12,239.12,1504.0
2024-02-08 13:45:00,239.19,239.2,238.94,239.06,4790.0,239.19,239.2,238.94,239.06,4790.0
2024-02-08 13:50:00,238.96,239.12,238.83,239.12,972.0,238.96,239.12,238.83,239.12,972.0
2024-02-08 13:55:00,239.12,239.2,239.04,239.19,1139.0,239.12,239.2,239.04,239.19,1139.0
2024-02-08 14:00:00,239.14,239.45,239.13,239.4,3010.0,239.14,239.45,239.13,239.4,3010.0
2024-02-08 14:05:00,239.31,239.33,239.2,239.21,1094.0,239.31,239.33,239.2,239.21,1094.0
2024-02-08 14:10:00,239.17,239.36,239.12,239.34,1843.0,239.17,239.36,239.12,239.34,1843.0
2024-02-08 14:15:00,239.37,239.67,239.36,239.53,14142.0,239.37,239.67,239.36,239.53,14142.0
2024-02-08 14:20:00,239.61,239.61,239.42,239.56,3216.0,239.61,239.61,239.42,239.56,3216.0
2024-02-08 14:25:00,239.56,239.6,239.34,239.38,3825.0,239.56,239.6,239.34,239.38,3825.0
2024-02-08 14:30:00,239.45,239.45,239.14,239.14,3091.0,239.45,239.45,239.14,239.14,3091.0
2024-02-08 14:35:00,239.14,239.21,239.0,239.11,2309.0,239.14,239.21,239.0,239.11,2309.0
2024-02-08 14:40:00,239.2,239.45,239.2,239.45,1457.0,239.2,239.45,239.2,239.45,1457.0
2024-02-08 14:45:00,239.5,239.61,239.46,239.53,2084.0,239.5,239.61,239.46,239.53,2084.0
2024-02-08 14:50:00,239.49,239.59,239.47,239.47,1133.0,239.49,239.59,239.47,239.47,1133.0
2024-02-08 14:55:00,239.52,239.59,239.34,239.34,4636.0,239.52,239.59,239.34,239.34,4636.0
2024-02-08 15:00:00,239.58,239.58,239.35,239.47,1612.0,239.58,239.58,239.35,239.47,1612.0
2024-02-08 15:05:00,239.47,239.88,239.33,239.78,6947.0,239.47,239.88,239.33,239.78,6947.0
2024-02-08 15:10:00,239.82,239.94,239.82,239.9,813.0,239.82,239.94,239.82,239.9,813.0
2024-02-08 15:15:00,239.92,240.06,239.71,239.72,4426.0,239.92,240.06,239.71,239.72,4426.0
2024-02-08 15:20:00,239.75,240.02,239.68,240.02,3091.0,239.75,240.02,239.68,240.02,3091.0
2024-02-08 15:25:00,239.97,240.04,239.77,239.83,4415.0,239.97,240.04,239.77,239.83,4415.0
2024-02-08 15:30:00,239.77,239.89,239.64,239.76,2775.0,239.77,239.89,239.64,239.76,2775.0
2024-02-08 15:35:00,239.79,239.79,239.64,239.75,2596.0,239.79,239.79,239.64,239.75,2596.0
2024-02-08 15:40:00,239.71,239.86,239.71,239.82,3671.0,239.71,239.86,239.71,239.82,3671.0
2024-02-08 15:45:00,239.83,239.94,239.78,239.83,3711.0,239.83,239.94,239.78,239.83,3711.0
2024-02-08 15:50:00,239.82,240.29,239.65,240.28,14143.0,239.82,240.29,239.65,240.28,14143.0
2024-02-08 15:55:00,240.3,240.52,240.16,240.16,29966.0,240.3,240.52,240.16,240.16,29966.0
2024-02-09 09:30:00,239.88,240.0,238.97,239.17,12303.0,239.88,240.0,238.97,239.17,12303.0
2024-02-09 09:35:00,239.24,240.0,239.24,239.77,2343.0,239.24,240.0,239.24,239.77,2343.0
2024-02-09 09:40:00,240.08,240.3,239.79,240.02,1650.0,240.08,240.3,239.79,240.02,1650.0
2024-02-09 09:45:00,240.09,240.09,239.94,240.0,760.0,240.09,240.09,239.94,240.0,760.0
2024-02-09 09:50:00,240.08,240.08,239.31,239.31,998.0,240.08,240.08,239.31,239.31,998.0
2024-02-09 09:55:00,239.2,239.67,239.2,239.66,1720.0,239.2,239.67,239.2,239.66,1720.0
2024-02-09 10:00:00,239.82,240.04,239.28,239.94,3174.0,239.82,240.04,239.28,239.94,3174.0
2024-02-09 10:05:00,240.03,240.65,240.03,240.63,3732.0,240.03,240.65,240.03,240.63,3732.0
2024-02-09 10:10:00,240.41,240.41,239.75,239.91,2203.0,240.41,240.41,239.75,239.91,2203.0
2024-02-09 10:15:00,239.75,239.75,239.36,239.53,2240.0,239.75,239.75,239.36,239.53,2240.0
2024-02-09 10:20:00,239.3,239.3,238.9,239.21,1490.0,239.3,239.3,238.9,239.21,1490.0
2024-02-09 10:25:00,239.36,239.47,239.12,239.46,2172.0,239.36,239.47,239.12,239.46,2172.0
2024-02-09 10:30:00,239.46,239.66,239.35,239.5,1723.0,239.46,239.66,239.35,239.5,1723.0
2024-02-09 10:35:00,239.59,239.77,239.47,239.68,2841.0,239.59,239.77,239.47,239.68,2841.0
2024-02-09 10:40:00,239.73,239.94,239.63,239.88,4128.0,239.73,239.94,239.63,239.88,4128.0
2024-02-09 10:45:00,239.61,239.71,239.46,239.62,2258.0,239.61,239.71,239.46,239.62,2258.0
2024-02-09 10:50:00,239.58,239.71,239.47,239.53,2939.0,239.58,239.71,239.47,239.53,2939.0
2024-02-09 10:55:00,239.68,239.73,239.55,239.65,950.0,239.68,239.73,239.55,239.65,950.0
2024-02-09 11:00:00,239.54,239.82,239.54,239.79,1900.0,239.54,239.82,239.54,239.79,1900.0
2024-02-09 11:05:00,239.92,240.08,239.91,239.97,1679.0,239.92,240.08,239.91,239.97,1679.0
2024-02-09 11:10:00,240.14,240.38,239.83,239.83,2415.0,240.14,240.38,239.83,239.83,2415.0
2024-02-09 11:15:00,239.86,239.98,239.73,239.88,1910.0,239.86,239.98,239.73,239.88,1910.0
2024-02-09 11:20:00,239.93,240.49,239.91,240.48,9777.0,239.93,240.49,239.91,240.48,9777.0
2024-02-09 11:25:00,240.42,240.46,240.26,240.44,2666.0,240.42,240.46,240.26,240.44,2666.0
2024-02-09 11:30:00,240.49,240.65,240.43,240.56,3413.0,240.49,240.65,240.43,240.56,3413.0
2024-02-09 11:35:00,240.59,240.59,240.32,240.41,3638.0,240.59,240.59,240.32,240.41,3638.0
2024-02-09 11:40:00,240.42,240.85,240.37,240.47,4812.0,240.42,240.85,240.37,240.47,4812.0
2024-02-09 11:45:00,240.45,240.53,239.81,239.81,2121.0,240.45,240.53,239.81,239.81,2121.0
2024-02-09 11:50:00,239.95,240.12,239.91,240.06,2958.0,239.95,240.12,239.91,240.06,2958.0
2024-02-09 11:55:00,240.16,240.27,240.04,240.15,1000.0,240.16,240.27,240.04,240.15,1000.0
2024-02-09 12:00:00,240.03,240.28,240.02,240.28,2196.0,240.03,240.28,240.02,240.28,2196.0
2024-02-09 12:05:00,240.25,240.56,240.24,240.56,1700.0,240.25,240.56,240.24,240.56,1700.0
2024-02-09 12:10:00,240.65,240.77,240.55,240.77,1522.0,240.65,240.77,240.55,240.77,1522.0
2024-02-09 12:15:00,240.7,240.7,240.26,240.29,2171.0,240.7,240.7,240.26,240.29,2171.0
2024-02-09 12:20:00,240.37,240.42,240.11,240.11,2520.0,240.37,240.42,240.11,240.11,2520.0
2024-02-09 12:25:00,240.24,240.49,240.22,240.49,2192.0,240.24,240.49,240.22,240.49,2192.0
2024-02-09 12:30:00,240.18,240.38,240.15,240.29,1700.0,240.18,240.38,240.15,240.29,1700.0
2024-02-09 12:35:00,240.2,240.37,240.12,240.19,2528.0,240.2,240.37,240.12,240.19,2528.0
2024-02-09 12:40:00,240.28,240.48,240.28,240.48,2403.0,240.28,240.48,240.28,240.48,2403.0
2024-02-09 12:45:00,240.45,240.65,240.45,240.49,2873.0,240.45,240.65,240.45,240.49,2873.0
2024-02-09 12:50:00,240.53,240.7,240.48,240.66,2724.0,240.53,240.7,240.48,240.66,2724.0
2024-02-09 12:55:00,240.65,240.88,240.65,240.76,4153.0,240.65,240.88,240.65,240.76,4153.0
2024-02-09 13:00:00,240.86,241.06,240.76,241.04,3471.0,240.86,241.06,240.76,241.04,3471.0
2024-02-09 13:05:00,241.06,241.1,240.65,240.81,2465.0,241.06,241.1,240.65,240.81,2465.0
2024-02-09 13:10:00,240.86,241.03,240.68,240.94,1300.0,240.86,241.03,240.68,240.94,1300.0
2024-02-09 13:15:00,240.77,240.84,240.62,240.62,1141.0,240.77,240.84,240.62,240.62,1141.0
2024-02-09 13:20:00,240.78,240.78,240.53,240.61,2200.0,240.78,240.78,240.53,240.61,2200.0
2024-02-09 13:25:00,240.69,240.91,240.62,240.91,2965.0,240.69,240.91,240.62,240.91,2965.0
2024-02-09 13:30:00,240.83,240.98,240.83,240.92,1316.0,240.83,240.98,240.83,240.92,1316.0
2024-02-09 13:35:00,240.88,240.91,240.72,240.75,600.0,240.88,240.91,240.72,240.75,600.0
2024-02-09 13:40:00,240.93,241.0,240.83,240.87,1348.0,240.93,241.0,240.83,240.87,1348.0
2024-02-09 13:45:00,240.98,241.11,240.75,240.75,5478.0,240.98,241.11,240.75,240.75,5478.0
2024-02-09 13:50:00,240.76,240.76,240.42,240.43,1029.0,240.76,240.76,240.42,240.43,1029.0
2024-02-09 13:55:00,240.41,240.55,240.35,240.55,1700.0,240.41,240.55,240.35,240.55,1700.0
2024-02-09 14:00:00,240.49,240.49,240.33,240.46,900.0,240.49,240.49,240.33,240.46,900.0
2024-02-09 14:05:00,240.43,240.47,240.31,240.47,1200.0,240.43,240.47,240.31,240.47,1200.0
2024-02-09 14:10:00,240.46,240.71,240.46,240.66,2270.0,240.46,240.71,240.46,240.66,2270.0
2024-02-09 14:15:00,240.59,240.64,240.48,240.63,1610.0,240.59,240.64,240.48,240.63,1610.0
2024-02-09 14:20:00,240.5,240.56,240.21,240.21,3448.0,240.5,240.56,240.21,240.21,3448.0
2024-02-09 14:25:00,240.31,240.57,240.3,240.38,3005.0,240.31,240.57,240.3,240.38,3005.0
2024-02-09 14:30:00,240.36,240.37,240.2,240.21,1468.0,240.36,240.37,240.2,240.21,1468.0
2024-02-09 14:35:00,240.22,240.71,240.21,240.71,4421.0,240.22,240.71,240.21,240.71,4421.0
2024-02-09 14:40:00,240.59,240.99,240.59,240.9,2900.0,240.59,240.99,240.59,240.9,2900.0
2024-02-09 14:45:00,241.0,241.25,240.94,241.2,3660.0,241.0,241.25,240.94,241.2,3660.0
2024-02-09 14:50:00,241.09,241.21,241.09,241.16,1943.0,241.09,241.21,241.09,241.16,1943.0
2024-02-09 14:55:00,241.18,241.24,240.95,241.02,3200.0,241.18,241.24,240.95,241.02,3200.0
2024-02-09 15:00:00,241.08,241.36,240.92,241.3,2308.0,241.08,241.36,240.92,241.3,2308.0
2024-02-09 15:05:00,241.29,241.35,241.16,241.35,1545.0,241.29,241.35,241.16,241.35,1545.0
2024-02-09 15:10:00,241.3,241.32,241.1,241.11,2152.0,241.3,241.32,241.1,241.11,2152.0
2024-02-09 15:15:00,241.18,241.18,240.9,240.9,2174.0,241.18,241.18,240.9,240.9,2174.0
2024-02-09 15:20:00,240.95,240.95,240.75,240.84,2572.0,240.95,240.95,240.75,240.84,2572.0
2024-02-09 15:25:00,240.86,240.87,240.57,240.69,2668.0,240.86,240.87,240.57,240.69,2668.0
2024-02-09 15:30:00,240.7,240.7,240.4,240.53,5053.0,240.7,240.7,240.4,240.53,5053.0
2024-02-09 15:35:00,240.53,240.68,240.42,240.68,3851.0,240.53,240.68,240.42,240.68,3851.0
2024-02-09 15:40:00,240.64,240.95,240.63,240.89,5004.0,240.64,240.95,240.63,240.89,5004.0
2024-02-09 15:45:00,240.86,240.94,240.7,240.88,11262.0,240.86,240.94,240.7,240.88,11262.0
2024-02-09 15:50:00,240.83,241.03,240.66,240.98,20970.0,240.83,241.03,240.66,240.98,20970.0
2024-02-09 15:55:00,241.04,241.18,240.96,241.13,39549.0,241.04,241.18,240.96,241.13,39549.0
2024-02-12 09:30:00,239.45,242.2,239.45,241.63,18913.0,239.45,242.2,239.45,241.63,18913.0
2024-02-12 09:35:00,241.63,242.12,241.09,241.8,3131.0,241.63,242.12,241.09,241.8,3131.0
2024-02-12 09:40:00,242.45,242.64,242.22,242.64,4388.0,242.45,242.64,242.22,242.64,4388.0
2024-02-12 09:45:00,242.59,243.4,242.58,243.23,4216.0,242.59,243.4,242.58,243.23,4216.0
2024-02-12 09:50:00,243.3,243.73,243.1,243.47,5237.0,243.3,243.73,243.1,243.47,5237.0
2024-02-12 09:55:00,243.44,243.95,243.44,243.6,2902.0,243.44,243.95,243.44,243.6,2902.0
2024-02-12 10:00:00,243.37,243.37,242.56,243.04,5122.0,243.37,243.37,242.56,243.04,5122.0
2024-02-12 10:05:00,243.02,243.07,242.4,242.88,3145.0,243.02,243.07,242.4,242.88,3145.0
2024-02-12 10:10:00,243.14,243.14,242.53,242.64,1300.0,243.14,243.14,242.53,242.64,1300.0
2024-02-12 10:15:00,242.45,242.5,241.48,241.56,10572.0,242.45,242.5,241.48,241.56,10572.0
2024-02-12 10:20:00,241.83,242.09,241.62,241.94,6473.0,241.83,242.09,241.62,241.94,6473.0
2024-02-12 10:25:00,242.05,242.05,241.29,241.84,2439.0,242.05,242.05,241.29,241.84,2439.0
2024-02-12 10:30:00,241.48,241.7,241.19,241.26,3200.0,241.48,241.7,241.19,241.26,3200.0
2024-02-12 10:35:00,241.21,241.27,240.94,241.01,7411.0,241.21,241.27,240.94,241.01,7411.0
2024-02-12 10:40:00,241.04,241.21,240.72,241.06,10606.0,241.04,241.21,240.72,241.06,10606.0
2024-02-12 10:45:00,240.96,241.04,240.64,240.64,7646.0,240.96,241.04,240.64,240.64,7646.0
2024-02-12 10:50:00,240.88,241.46,240.87,241.46,1806.0,240.88,241.46,240.87,241.46,1806.0
2024-02-12 10:55:00,241.49,241.73,241.31,241.64,3155.0,241.49,241.73,241.31,241.64,3155.0
2024-02-12 11:00:00,241.59,241.9,241.45,241.9,2620.0,241.59,241.9,241.45,241.9,2620.0
2024-02-12 11:05:00,241.93,242.69,241.88,242.48,3010.0,241.93,242.69,241.88,242.48,3010.0
2024-02-12 11:10:00,242.53,242.69,242.43,242.43,2724.0,242.53,242.69,242.43,242.43,2724.0
2024-02-12 11:15:00,242.49,242.62,242.38,242.6,1971.0,242.49,242.62,242.38,242.6,1971.0
2024-02-12 11:20:00,242.62,242.62,242.34,242.62,2525.0,242.62,242.62,242.34,242.62,2525.0
2024-02-12 11:25:00,242.61,242.85,242.51,242.85,4518.0,242.61,242.85,242.51,242.85,4518.0
2024-02-12 11:30:00,242.84,243.16,242.78,243.01,3278.0,242.84,243.16,242.78,243.01,3278.0
2024-02-12 11:35:00,243.01,243.01,242.4,242.61,3239.0,243.01,243.01,242.4,242.61,3239.0
2024-02-12 11:40:00,242.59,242.6,242.32,242.36,1915.0,242.59,242.6,242.32,242.36,1915.0
2024-02-12 11:45:00,242.56,242.56,242.21,242.34,5564.0,242.56,242.56,242.21,242.34,5564.0
2024-02-12 11:50:00,242.3,242.49,242.3,242.33,1452.0,242.3,242.49,242.3,242.33,1452.0
2024-02-12 11:55:00,242.32,242.32,242.04,242.04,2140.0,242.32,242.32,242.04,242.04,2140.0
2024-02-12 12:00:00,242.01,242.05,241.88,241.98,4149.0,242.01,242.05,241.88,241.98,4149.0
2024-02-12 12:05:00,242.09,242.09,241.94,241.94,871.0,242.09,242.09,241.94,241.94,871.0
2024-02-12 12:10:00,241.98,242.25,241.98,242.25,1930.0,241.98,242.25,241.98,242.25,1930.0
2024-02-12 12:15:00,242.15,242.26,242.05,242.24,5878.0,242.15,242.26,242.05,242.24,5878.0
2024-02-12 12:20:00,242.14,242.15,242.04,242.08,1489.0,242.14,242.15,242.04,242.08,1489.0
2024-02-12 12:25:00,242.17,242.41,242.1,242.27,2918.0,242.17,242.41,242.1,242.27,2918.0
2024-02-12 12:30:00,242.25,242.3,242.16,242.16,2287.0,242.25,242.3,242.16,242.16,2287.0
2024-02-12 12:35:00,242.32,242.32,242.24,242.25,1488.0,242.32,242.32,242.24,242.25,1488.0
2024-02-12 12:40:00,242.17,242.17,242.03,242.05,3198.0,242.17,242.17,242.03,242.05,3198.0
2024-02-12 12:45:00,242.11,242.17,242.03,242.09,2328.0,242.11,242.17,242.03,242.09,2328.0
2024-02-12 12:50:00,242.15,242.64,242.15,242.64,4978.0,242.15,242.64,242.15,242.64,4978.0
2024-02-12 12:55:00,242.72,242.72,242.56,242.62,602.0,242.72,242.72,242.56,242.62,602.0
2024-02-12 13:00:00,242.74,242.94,242.74,242.77,1480.0,242.74,242.94,242.74,242.77,1480.0
2024-02-12 13:05:00,242.85,242.94,242.68,242.84,1793.0,242.85,242.94,242.68,242.84,1793.0
2024-02-12 13:10:00,242.92,242.92,242.81,242.84,400.0,242.92,242.92,242.81,242.84,400.0
2024-02-12 13:15:00,242.9,242.93,242.84,242.84,300.0,242.9,242.93,242.84,242.84,300.0
2024-02-12 13:20:00,242.84,243.04,242.75,243.02,1483.0,242.84,243.04,242.75,243.02,1483.0
2024-02-12 13:25:00,243.02,243.02,242.73,242.95,10763.0,243.02,243.02,242.73,242.95,10763.0
2024-02-12 13:30:00,242.95,243.13,242.95,243.0,4300.0,242.95,243.13,242.95,243.0,4300.0
2024-02-12 13:35:00,243.0,243.06,242.87,242.95,3519.0,243.0,243.06,242.87,242.95,3519.0
2024-02-12 13:40:00,242.97,243.1,242.94,243.05,2444.0,242.97,243.1,242.94,243.05,2444.0
2024-02-12 13:45:00,243.07,243.31,243.07,243.31,2676.0,243.07,243.31,243.07,243.31,2676.0
2024-02-12 13:50:00,243.28,243.95,243.28,243.78,5477.0,243.28,243.95,243.28,243.78,5477.0
2024-02-12 13:55:00,243.85,244.0,243.67,243.77,3498.0,243.85,244.0,243.67,243.77,3498.0
2024-02-12 14:00:00,243.76,244.22,243.75,244.17,2687.0,243.76,244.22,243.75,244.17,2687.0
2024-02-12 14:05:00,244.21,244.26,243.87,244.01,5492.0,244.21,244.26,243.87,244.01,5492.0
2024-02-12 14:10:00,243.96,244.05,243.55,243.72,8516.0,243.96,244.05,243.55,243.72,8516.0
2024-02-12 14:15:00,243.81,244.03,243.68,243.72,2889.0,243.81,244.03,243.68,243.72,2889.0
2024-02-12 14:20:00,243.65,244.03,243.65,243.93,2954.0,243.65,244.03,243.65,243.93,2954.0
2024-02-12 14:25:00,243.98,243.98,243.74,243.87,2600.0,243.98,243.98,243.74,243.87,2600.0
2024-02-12 14:30:00,243.93,244.14,243.84,243.84,3051.0,243.93,244.14,243.84,243.84,3051.0
2024-02-12 14:35:00,243.84,243.99,243.8,243.87,2460.0,243.84,243.99,243.8,243.87,2460.0
2024-02-12 14:40:00,243.82,243.85,243.57,243.63,2685.0,243.82,243.85,243.57,243.63,2685.0
2024-02-12 14:45:00,243.47,243.47,243.17,243.17,1972.0,243.47,243.47,243.17,243.17,1972.0
2024-02-12 14:50:00,243.16,243.66,243.16,243.57,5340.0,243.16,243.66,243.16,243.57,5340.0
2024-02-12 14:55:00,243.59,243.84,243.59,243.82,6642.0,243.59,243.84,243.59,243.82,6642.0
2024-02-12 15:00:00,243.87,244.02,243.83,243.88,3596.0,243.87,244.02,243.83,243.88,3596.0
2024-02-12 15:05:00,243.93,243.97,243.73,243.74,1717.0,243.93,243.97,243.73,243.74,1717.0
2024-02-12 15:10:00,243.66,243.84,243.63,243.84,4169.0,243.66,243.84,243.63,243.84,4169.0
2024-02-12 15:15:00,243.78,243.88,243.75,243.75,4636.0,243.78,243.88,243.75,243.75,4636.0
2024-02-12 15:20:00,243.76,243.86,243.73,243.84,3704.0,243.76,243.86,243.73,243.84,3704.0
2024-02-12 15:25:00,243.85,244.06,243.8,244.02,6929.0,243.85,244.06,243.8,244.02,6929.0
2024-02-12 15:30:00,244.05,244.27,243.94,244.27,7215.0,244.05,244.27,243.94,244.27,7215.0
2024-02-12 15:35:00,244.28,244.43,244.2,244.2,13219.0,244.28,244.43,244.2,244.2,13219.0
2024-02-12 15:40:00,244.19,244.62,243.97,244.54,12067.0,244.19,244.62,243.97,244.54,12067.0
2024-02-12 15:45:00,244.56,244.62,244.34,244.37,9589.0,244.56,244.62,244.34,244.37,9589.0
2024-02-12 15:50:00,244.31,244.56,244.2,244.34,16897.0,244.31,244.56,244.2,244.34,16897.0
2024-02-12 15:55:00,244.34,244.95,244.32,244.72,39681.0,244.34,244.95,244.32,244.72,39681.0
2024-02-13 09:30:00,235.64,237.0,233.38,235.0,63397.0,235.64,237.0,233.38,235.0,63397.0
2024-02-13 09:35:00,234.24,234.87,232.23,233.18,69562.0,234.24,234.87,232.23,233.18,69562.0
2024-02-13 09:40:00,233.06,233.66,231.19,233.46,32992.0,233.06,233.66,231.19,233.46,32992.0
2024-02-13 09:45:00,233.65,233.65,231.51,231.55,95667.0,233.65,233.65,231.51,231.55,95667.0
2024-02-13 09:50:00,231.77,232.59,231.01,231.87,23972.0,231.77,232.59,231.01,231.87,23972.0
2024-02-13 09:55:00,231.6,232.36,230.73,231.35,32036.0,231.6,232.36,230.73,231.35,32036.0
2024-02-13 10:00:00,231.34,232.51,231.04,231.54,60602.0,231.34,232.51,231.04,231.54,60602.0
2024-02-13 10:05:00,231.24,231.24,229.11,230.79,65395.0,231.24,231.24,229.11,230.79,65395.0
2024-02-13 10:10:00,230.79,231.0,228.71,229.4,39833.0,230.79,231.0,228.71,229.4,39833.0
2024-02-13 10:15:00,229.3,229.3,227.55,228.1,59120.0,229.3,229.3,227.55,228.1,59120.0
2024-02-13 10:20:00,227.92,227.92,227.02,227.46,40930.0,227.92,227.92,227.02,227.46,40930.0
2024-02-13 10:25:00,227.48,228.28,227.47,227.87,16472.0,227.48,228.28,227.47,227.87,16472.0
2024-02-13 10:30:00,227.94,228.46,227.7,228.2,36490.0,227.94,228.46,227.7,228.2,36490.0
2024-02-13 10:35:00,228.31,228.53,227.61,227.84,33793.0,228.31,228.53,227.61,227.84,33793.0
2024-02-13 10:40:00,227.84,227.84,227.11,227.24,21317.0,227.84,227.84,227.11,227.24,21317.0
2024-02-13 10:45:00,227.25,229.51,227.19,229.32,49049.0,227.25,229.51,227.19,229.32,49049.0
2024-02-13 10:50:00,229.5,229.5,228.6,228.97,31048.0,229.5,229.5,228.6,228.97,31048.0
2024-02-13 10:55:00,228.93,229.94,228.79,229.88,27566.0,228.93,229.94,228.79,229.88,27566.0
2024-02-13 11:00:00,229.88,229.97,228.85,229.83,24528.0,229.88,229.97,228.85,229.83,24528.0
2024-02-13 11:05:00,229.83,229.83,228.96,229.03,15484.0,229.83,229.83,228.96,229.03,15484.0
2024-02-13 11:10:00,228.95,229.46,228.86,229.33,19473.0,228.95,229.46,228.86,229.33,19473.0
2024-02-13 11:15:00,229.32,230.44,229.32,230.32,20194.0,229.32,230.44,229.32,230.32,20194.0
2024-02-13 11:20:00,230.32,230.59,229.68,229.8,19283.0,230.32,230.59,229.68,229.8,19283.0
2024-02-13 11:25:00,229.89,229.9,228.0,228.61,45320.0,229.89,229.9,228.0,228.61,45320.0
2024-02-13 11:30:00,228.7,228.74,228.0,228.24,13564.0,228.7,228.74,228.0,228.24,13564.0
2024-02-13 11:35:00,228.2,228.68,227.5,228.66,21461.0,228.2,228.68,227.5,228.66,21461.0
2024-02-13 11:40:00,228.75,228.98,228.27,228.58,15217.0,228.75,228.98,228.27,228.58,15217.0
2024-02-13 11:45:00,228.55,228.92,228.33,228.9,14170.0,228.55,228.92,228.33,228.9,14170.0
2024-02-13 11:50:00,228.86,229.27,228.72,229.02,13306.0,228.86,229.27,228.72,229.02,13306.0
2024-02-13 11:55:00,229.11,229.6,228.95,229.47,18423.0,229.11,229.6,228.95,229.47,18423.0
2024-02-13 12:00:00,229.55,229.69,228.98,229.56,26565.0,229.55,229.69,228.98,229.56,26565.0
2024-02-13 12:05:00,229.58,229.58,228.77,229.0,14928.0,229.58,229.58,228.77,229.0,14928.0
2024-02-13 12:10:00,228.74,228.97,228.47,228.87,9813.0,228.74,228.97,228.47,228.87,9813.0
2024-02-13 12:15:00,228.79,229.66,228.78,229.52,19423.0,228.79,229.66,228.78,229.52,19423.0
2024-02-13 12:20:00,229.46,229.72,228.89,229.0,19115.0,229.46,229.72,228.89,229.0,19115.0
2024-02-13 12:25:00,229.0,229.47,228.87,229.47,15406.0,229.0,229.47,228.87,229.47,15406.0
2024-02-13 12:30:00,229.36,229.5,229.35,229.49,3865.0,229.36,229.5,229.35,229.49,3865.0
2024-02-13 12:35:00,229.47,229.7,229.35,229.45,20159.0,229.47,229.7,229.35,229.45,20159.0
2024-02-13 12:40:00,229.52,229.52,228.89,229.0,19066.0,229.52,229.52,228.89,229.0,19066.0
2024-02-13 12:45:00,229.0,229.15,228.52,228.56,17806.0,229.0,229.15,228.52,228.56,17806.0
2024-02-13 12:50:00,228.61,228.69,228.52,228.63,7893.0,228.61,228.69,228.52,228.63,7893.0
2024-02-13 12:55:00,228.56,229.21,228.46,229.09,11255.0,228.56,229.21,228.46,229.09,11255.0
2024-02-13 13:00:00,229.14,229.31,229.14,229.27,9092.0,229.14,229.31,229.14,229.27,9092.0
2024-02-13 13:05:00,229.26,229.26,228.15,228.15,5995.0,229.26,229.26,228.15,228.15,5995.0
2024-02-13 13:10:00,228.19,228.3,228.02,228.02,10170.0,228.19,228.3,228.02,228.02,10170.0
2024-02-13 13:15:00,228.04,228.15,227.25,227.44,34641.0,228.04,228.15,227.25,227.44,34641.0
2024-02-13 13:20:00,227.36,227.46,226.91,227.37,12940.0,227.36,227.46,226.91,227.37,12940.0
2024-02-13 13:25:00,227.37,227.4,227.04,227.26,7157.0,227.37,227.4,227.04,227.26,7157.0
2024-02-13 13:30:00,227.01,227.37,226.67,226.84,10442.0,227.01,227.37,226.67,226.84,10442.0
2024-02-13 13:35:00,226.77,226.93,226.36,226.45,11420.0,226.77,226.93,226.36,226.45,11420.0
2024-02-13 13:40:00,226.42,226.42,225.78,226.2,16127.0,226.42,226.42,225.78,226.2,16127.0
2024-02-13 13:45:00,226.2,226.53,226.16,226.3,10229.0,226.2,226.53,226.16,226.3,10229.0
2024-02-13 13:50:00,226.2,226.62,226.1,226.59,4685.0,226.2,226.62,226.1,226.59,4685.0
2024-02-13 13:55:00,226.59,226.69,226.41,226.69,4255.0,226.59,226.69,226.41,226.69,4255.0
2024-02-13 14:00:00,226.69,226.69,226.19,226.31,21832.0,226.69,226.69,226.19,226.31,21832.0
2024-02-13 14:05:00,226.31,226.45,226.01,226.41,7151.0,226.31,226.45,226.01,226.41,7151.0
2024-02-13 14:10:00,226.41,226.52,226.32,226.49,7477.0,226.41,226.52,226.32,226.49,7477.0
2024-02-13 14:15:00,226.49,226.79,226.43,226.73,8468.0,226.49,226.79,226.43,226.73,8468.0
2024-02-13 14:20:00,226.86,227.35,226.85,227.19,15506.0,226.86,227.35,226.85,227.19,15506.0
2024-02-13 14:25:00,227.19,227.35,227.11,227.24,10066.0,227.19,227.35,227.11,227.24,10066.0
2024-02-13 14:30:00,227.15,227.16,226.43,226.78,18654.0,227.15,227.16,226.43,226.78,18654.0
2024-02-13 14:35:00,226.78,227.13,226.69,227.13,12500.0,226.78,227.13,226.69,227.13,12500.0
2024-02-13 14:40:00,227.14,227.59,227.06,227.32,7861.0,227.14,227.59,227.06,227.32,7861.0
2024-02-13 14:45:00,227.18,227.32,227.06,227.19,13185.0,227.18,227.32,227.06,227.19,13185.0
2024-02-13 14:50:00,227.18,227.35,226.75,226.91,12231.0,227.18,227.35,226.75,226.91,12231.0
2024-02-13 14:55:00,226.88,227.06,226.87,226.96,9261.0,226.88,227.06,226.87,226.96,9261.0
2024-02-13 15:00:00,227.05,227.06,226.34,226.63,13314.0,227.05,227.06,226.34,226.63,13314.0
2024-02-13 15:05:00,226.64,226.84,226.52,226.73,18617.0,226.64,226.84,226.52,226.73,18617.0
2024-02-13 15:10:00,226.73,227.11,226.46,226.51,31841.0,226.73,227.11,226.46,226.51,31841.0
2024-02-13 15:15:00,226.51,226.51,226.13,226.21,16156.0,226.51,226.51,226.13,226.21,16156.0
2024-02-13 15:20:00,226.28,226.28,225.27,225.47,20531.0,226.28,226.28,225.27,225.47,20531.0
2024-02-13 15:25:00,225.47,225.69,225.31,225.67,15760.0,225.47,225.69,225.31,225.67,15760.0
2024-02-13 15:30:00,225.67,226.89,225.66,226.76,27099.0,225.67,226.89,225.66,226.76,27099.0
2024-02-13 15:35:00,226.83,226.89,226.05,226.09,20265.0,226.83,226.89,226.05,226.09,20265.0
2024-02-13 15:40:00,226.07,226.64,226.05,226.15,34165.0,226.07,226.64,226.05,226.15,34165.0
2024-02-13 15:45:00,226.1,226.36,226.0,226.24,36462.0,226.1,226.36,226.0,226.24,36462.0
2024-02-13 15:50:00,226.31,226.35,225.69,226.1,82480.0,226.31,226.35,225.69,226.1,82480.0
2024-02-13 15:55:00,226.07,227.29,226.01,226.73,137297.0,226.07,227.29,226.01,226.73,137297.0
2024-02-14 09:30:00,227.01,227.99,225.25,226.31,49558.0,227.01,227.99,225.25,226.31,49558.0
2024-02-14 09:35:00,226.62,226.62,225.0,225.75,16769.0,226.62,226.62,225.0,225.75,16769.0
2024-02-14 09:40:00,225.67,226.0,225.22,225.34,9958.0,225.67,226.0,225.22,225.34,9958.0
2024-02-14 09:45:00,225.4,225.68,225.0,225.15,20627.0,225.4,225.68,225.0,225.15,20627.0
2024-02-14 09:50:00,225.22,225.78,225.03,225.78,16140.0,225.22,225.78,225.03,225.78,16140.0
2024-02-14 09:55:00,225.97,226.06,225.3,225.32,11777.0,225.97,226.06,225.3,225.32,11777.0
2024-02-14 10:00:00,225.42,226.37,225.32,226.0,8240.0,225.42,226.37,225.32,226.0,8240.0
2024-02-14 10:05:00,226.04,226.05,225.27,225.43,9570.0,226.04,226.05,225.27,225.43,9570.0
2024-02-14 10:10:00,225.46,225.52,225.0,225.15,14128.0,225.46,225.52,225.0,225.15,14128.0
2024-02-14 10:15:00,225.18,225.52,225.18,225.3,5507.0,225.18,225.52,225.18,225.3,5507.0
2024-02-14 10:20:00,225.37,225.63,225.36,225.57,10713.0,225.37,225.63,225.36,225.57,10713.0
2024-02-14 10:25:00,225.46,226.18,225.46,225.77,3289.0,225.46,226.18,225.46,225.77,3289.0
2024-02-14 10:30:00,225.96,226.38,225.83,226.38,5812.0,225.96,226.38,225.83,226.38,5812.0
2024-02-14 10:35:00,226.28,226.55,226.12,226.43,5414.0,226.28,226.55,226.12,226.43,5414.0
2024-02-14 10:40:00,226.34,226.41,225.83,226.1,23424.0,226.34,226.41,225.83,226.1,23424.0
2024-02-14 10:45:00,225.99,226.08,225.46,225.67,7586.0,225.99,226.08,225.46,225.67,7586.0
2024-02-14 10:50:00,225.49,225.62,225.0,225.11,9456.0,225.49,225.62,225.0,225.11,9456.0
2024-02-14 10:55:00,225.13,225.33,225.0,225.08,25674.0,225.13,225.33,225.0,225.08,25674.0
2024-02-14 11:00:00,225.08,225.08,223.5,223.65,46825.0,225.08,225.08,223.5,223.65,46825.0
2024-02-14 11:05:00,223.67,223.96,223.5,223.62,21777.0,223.67,223.96,223.5,223.62,21777.0
2024-02-14 11:10:00,223.68,223.73,223.48,223.62,9222.0,223.68,223.73,223.48,223.62,9222.0
2024-02-14 11:15:00,223.66,224.17,223.62,224.04,13678.0,223.66,224.17,223.62,224.04,13678.0
2024-02-14 11:20:00,224.04,224.04,223.8,223.93,3716.0,224.04,224.04,223.8,223.93,3716.0
2024-02-14 11:25:00,223.93,224.1,223.72,223.9,11851.0,223.93,224.1,223.72,223.9,11851.0
2024-02-14 11:30:00,223.93,224.06,223.85,223.93,18742.0,223.93,224.06,223.85,223.93,18742.0
2024-02-14 11:35:00,223.95,223.95,223.26,223.35,6439.0,223.95,223.95,223.26,223.35,6439.0
2024-02-14 11:40:00,223.31,223.32,222.24,222.41,26633.0,223.31,223.32,222.24,222.41,26633.0
2024-02-14 11:45:00,222.47,222.79,222.41,222.46,25396.0,222.47,222.79,222.41,222.46,25396.0
2024-02-14 11:50:00,222.68,222.68,222.11,222.49,14035.0,222.68,222.68,222.11,222.49,14035.0
2024-02-14 11:55:00,222.49,222.49,222.02,222.08,10359.0,222.49,222.49,222.02,222.08,10359.0
2024-02-14 12:00:00,222.04,222.14,221.11,221.31,37261.0,222.04,222.14,221.11,221.31,37261.0
2024-02-14 12:05:00,221.31,221.39,220.81,220.81,22362.0,221.31,221.39,220.81,220.81,22362.0
2024-02-14 12:10:00,220.84,221.18,220.8,221.1,27722.0,220.84,221.18,220.8,221.1,27722.0
2024-02-14 12:15:00,221.03,221.4,220.85,221.37,18439.0,221.03,221.4,220.85,221.37,18439.0
2024-02-14 12:20:00,221.31,221.31,220.65,220.93,15276.0,221.31,221.31,220.65,220.93,15276.0
2024-02-14 12:25:00,220.9,220.9,220.56,220.86,16442.0,220.9,220.9,220.56,220.86,16442.0
2024-02-14 12:30:00,220.85,221.72,220.84,221.37,17766.0,220.85,221.72,220.84,221.37,17766.0
2024-02-14 12:35:00,221.27,221.85,220.86,221.1,34621.0,221.27,221.85,220.86,221.1,34621.0
2024-02-14 12:40:00,221.28,221.47,221.24,221.37,4210.0,221.28,221.47,221.24,221.37,4210.0
2024-02-14 12:45:00,221.46,221.99,221.41,221.99,7662.0,221.46,221.99,221.41,221.99,7662.0
2024-02-14 12:50:00,221.87,222.2,221.86,222.06,13425.0,221.87,222.2,221.86,222.06,13425.0
2024-02-14 12:55:00,222.06,222.22,221.89,222.0,5078.0,222.06,222.22,221.89,222.0,5078.0
2024-02-14 13:00:00,222.07,222.14,222.0,222.06,5485.0,222.07,222.14,222.0,222.06,5485.0
2024-02-14 13:05:00,222.06,222.06,221.79,221.86,5200.0,222.06,222.06,221.79,221.86,5200.0
2024-02-14 13:10:00,221.86,221.88,221.51,221.67,11050.0,221.86,221.88,221.51,221.67,11050.0
2024-02-14 13:15:00,221.75,222.26,221.74,222.17,4900.0,221.75,222.26,221.74,222.17,4900.0
2024-02-14 13:20:00,222.17,222.27,221.85,221.89,4911.0,222.17,222.27,221.85,221.89,4911.0
2024-02-14 13:25:00,221.9,221.9,221.43,221.46,2229.0,221.9,221.9,221.43,221.46,2229.0
2024-02-14 13:30:00,221.55,222.06,221.3,222.0,7029.0,221.55,222.06,221.3,222.0,7029.0
2024-02-14 13:35:00,221.98,222.63,221.97,222.39,9564.0,221.98,222.63,221.97,222.39,9564.0
2024-02-14 13:40:00,222.29,222.33,221.95,221.95,8004.0,222.29,222.33,221.95,221.95,8004.0
2024-02-14 13:45:00,221.86,221.89,221.69,221.83,4353.0,221.86,221.89,221.69,221.83,4353.0
2024-02-14 13:50:00,221.79,221.79,221.09,221.09,8043.0,221.79,221.79,221.09,221.09,8043.0
2024-02-14 13:55:00,221.03,221.24,221.0,221.2,12943.0,221.03,221.24,221.0,221.2,12943.0
2024-02-14 14:00:00,221.22,221.96,221.0,221.31,16014.0,221.22,221.96,221.0,221.31,16014.0
2024-02-14 14:05:00,221.24,221.24,220.64,221.01,12241.0,221.24,221.24,220.64,221.01,12241.0
2024-02-14 14:10:00,221.08,221.49,221.06,221.36,11026.0,221.08,221.49,221.06,221.36,11026.0
2024-02-14 14:15:00,221.41,221.53,221.19,221.53,5364.0,221.41,221.53,221.19,221.53,5364.0
2024-02-14 14:20:00,221.55,221.67,221.45,221.52,5723.0,221.55,221.67,221.45,221.52,5723.0
2024-02-14 14:25:00,221.58,221.99,221.57,221.79,7000.0,221.58,221.99,221.57,221.79,7000.0
2024-02-14 14:30:00,221.8,222.15,221.76,222.09,7800.0,221.8,222.15,221.76,222.09,7800.0
2024-02-14 14:35:00,222.09,222.27,222.06,222.27,4244.0,222.09,222.27,222.06,222.27,4244.0
2024-02-14 14:40:00,222.13,222.53,222.11,222.53,7886.0,222.13,222.53,222.11,222.53,7886.0
2024-02-14 14:45:00,222.55,222.55,222.12,222.13,5127.0,222.55,222.55,222.12,222.13,5127.0
2024-02-14 14:50:00,222.04,222.04,221.63,221.71,6292.0,222.04,222.04,221.63,221.71,6292.0
2024-02-14 14:55:00,221.64,221.76,221.47,221.74,9884.0,221.64,221.76,221.47,221.74,9884.0
2024-02-14 15:00:00,221.8,221.89,221.44,221.89,8494.0,221.8,221.89,221.44,221.89,8494.0
2024-02-14 15:05:00,221.94,222.03,221.78,221.96,9371.0,221.94,222.03,221.78,221.96,9371.0
2024-02-14 15:10:00,221.96,222.08,221.8,221.82,9795.0,221.96,222.08,221.8,221.82,9795.0
2024-02-14 15:15:00,221.9,221.95,221.76,221.76,5353.0,221.9,221.95,221.76,221.76,5353.0
2024-02-14 15:20:00,221.69,221.79,221.51,221.72,18798.0,221.69,221.79,221.51,221.72,18798.0
2024-02-14 15:25:00,221.73,222.13,221.72,221.89,13889.0,221.73,222.13,221.72,221.89,13889.0
2024-02-14 15:30:00,221.87,221.87,221.51,221.6,17748.0,221.87,221.87,221.51,221.6,17748.0
2024-02-14 15:35:00,221.53,221.63,221.22,221.43,12507.0,221.53,221.63,221.22,221.43,12507.0
2024-02-14 15:40:00,221.43,221.44,221.17,221.34,20008.0,221.43,221.44,221.17,221.34,20008.0
2024-02-14 15:45:00,221.35,221.77,221.28,221.51,35223.0,221.35,221.77,221.28,221.51,35223.0
2024-02-14 15:50:00,221.53,221.56,220.98,221.09,55429.0,221.53,221.56,220.98,221.09,55429.0
2024-02-14 15:55:00,221.13,221.18,220.58,220.65,110159.0,221.13,221.18,220.58,220.65,110159.0
2024-02-15 09:30:00,221.15,222.0,220.56,221.59,21296.0,221.15,222.0,220.56,221.59,21296.0
2024-02-15 09:35:00,221.36,222.17,220.58,222.03,11834.0,221.36,222.17,220.58,222.03,11834.0
2024-02-15 09:40:00,222.3,224.0,222.18,223.65,19321.0,222.3,224.0,222.18,223.65,19321.0
2024-02-15 09:45:00,223.68,223.75,222.78,223.08,10152.0,223.68,223.75,222.78,223.08,10152.0
2024-02-15 09:50:00,223.06,223.13,222.35,222.68,6004.0,223.06,223.13,222.35,222.68,6004.0
2024-02-15 09:55:00,222.7,223.44,222.64,222.84,10265.0,222.7,223.44,222.64,222.84,10265.0
2024-02-15 10:00:00,222.93,223.08,221.83,221.83,13331.0,222.93,223.08,221.83,221.83,13331.0
2024-02-15 10:05:00,221.78,222.3,221.37,222.23,11795.0,221.78,222.3,221.37,222.23,11795.0
2024-02-15 10:10:00,222.12,222.25,221.37,221.69,9491.0,222.12,222.25,221.37,221.69,9491.0
2024-02-15 10:15:00,221.5,221.96,221.39,221.75,7505.0,221.5,221.96,221.39,221.75,7505.0
2024-02-15 10:20:00,221.88,222.42,221.88,222.21,8672.0,221.88,222.42,221.88,222.21,8672.0
2024-02-15 10:25:00,222.24,222.36,221.6,221.68,6888.0,222.24,222.36,221.6,221.68,6888.0
2024-02-15 10:30:00,221.9,221.9,220.26,220.27,29313.0,221.9,221.9,220.26,220.27,29313.0
2024-02-15 10:35:00,220.36,220.65,220.26,220.62,14776.0,220.36,220.65,220.26,220.62,14776.0
2024-02-15 10:40:00,220.56,220.68,220.26,220.26,13886.0,220.56,220.68,220.26,220.26,13886.0
2024-02-15 10:45:00,220.19,220.82,220.07,220.59,9942.0,220.19,220.82,220.07,220.59,9942.0
2024-02-15 10:50:00,220.7,220.82,220.43,220.45,8997.0,220.7,220.82,220.43,220.45,8997.0
2024-02-15 10:55:00,220.45,221.44,220.34,221.43,12031.0,220.45,221.44,220.34,221.43,12031.0
2024-02-15 11:00:00,221.5,222.56,221.5,222.2,18949.0,221.5,222.56,221.5,222.2,18949.0
2024-02-15 11:05:00,222.32,222.46,221.76,222.18,6667.0,222.32,222.46,221.76,222.18,6667.0
2024-02-15 11:10:00,222.34,222.46,221.5,221.59,6862.0,222.34,222.46,221.5,221.59,6862.0
2024-02-15 11:15:00,221.77,221.94,221.7,221.88,3172.0,221.77,221.94,221.7,221.88,3172.0
2024-02-15 11:20:00,221.9,222.28,221.79,222.1,3807.0,221.9,222.28,221.79,222.1,3807.0
2024-02-15 11:25:00,222.06,222.49,221.97,222.4,5149.0,222.06,222.49,221.97,222.4,5149.0
2024-02-15 11:30:00,222.5,222.79,222.33,222.66,7514.0,222.5,222.79,222.33,222.66,7514.0
2024-02-15 11:35:00,222.64,222.64,222.17,222.18,3550.0,222.64,222.64,222.17,222.18,3550.0
2024-02-15 11:40:00,222.24,223.0,222.24,222.63,21748.0,222.24,223.0,222.24,222.63,21748.0
2024-02-15 11:45:00,222.62,222.86,222.6,222.67,5786.0,222.62,222.86,222.6,222.67,5786.0
2024-02-15 11:50:00,222.64,222.94,222.52,222.77,8063.0,222.64,222.94,222.52,222.77,8063.0
2024-02-15 11:55:00,222.68,222.74,222.16,222.39,3371.0,222.68,222.74,222.16,222.39,3371.0
2024-02-15 12:00:00,222.33,222.86,222.28,222.72,6361.0,222.33,222.86,222.28,222.72,6361.0
2024-02-15 12:05:00,222.72,222.77,222.5,222.77,4600.0,222.72,222.77,222.5,222.77,4600.0
2024-02-15 12:10:00,222.74,223.05,222.62,223.05,6048.0,222.74,223.05,222.62,223.05,6048.0
2024-02-15 12:15:00,223.1,223.29,222.99,223.17,10367.0,223.1,223.29,222.99,223.17,10367.0
2024-02-15 12:20:00,223.15,223.18,222.96,223.03,3871.0,223.15,223.18,222.96,223.03,3871.0
2024-02-15 12:25:00,223.03,223.09,222.92,222.96,2626.0,223.03,223.09,222.92,222.96,2626.0
2024-02-15 12:30:00,223.0,223.16,223.0,223.16,6197.0,223.0,223.16,223.0,223.16,6197.0
2024-02-15 12:35:00,223.11,223.33,223.1,223.31,11502.0,223.11,223.33,223.1,223.31,11502.0
2024-02-15 12:40:00,223.31,223.31,223.09,223.09,8987.0,223.31,223.31,223.09,223.09,8987.0
2024-02-15 12:45:00,223.1,223.1,222.94,223.01,2820.0,223.1,223.1,222.94,223.01,2820.0
2024-02-15 12:50:00,223.06,223.06,222.94,223.02,2025.0,223.06,223.06,222.94,223.02,2025.0
2024-02-15 12:55:00,223.02,223.02,222.5,222.64,2601.0,223.02,223.02,222.5,222.64,2601.0
2024-02-15 13:00:00,222.53,222.56,222.24,222.27,5812.0,222.53,222.56,222.24,222.27,5812.0
2024-02-15 13:05:00,222.5,222.86,222.43,222.86,1894.0,222.5,222.86,222.43,222.86,1894.0
2024-02-15 13:10:00,222.9,223.43,222.85,223.39,4031.0,222.9,223.43,222.85,223.39,4031.0
2024-02-15 13:15:00,223.47,223.99,223.47,223.83,5394.0,223.47,223.99,223.47,223.83,5394.0
2024-02-15 13:20:00,223.8,224.26,223.65,224.2,5862.0,223.8,224.26,223.65,224.2,5862.0
2024-02-15 13:25:00,224.28,224.58,224.28,224.56,3163.0,224.28,224.58,224.28,224.56,3163.0
2024-02-15 13:30:00,224.58,225.0,224.39,224.39,5897.0,224.58,225.0,224.39,224.39,5897.0
2024-02-15 13:35:00,224.44,224.46,224.22,224.23,2006.0,224.44,224.46,224.22,224.23,2006.0
2024-02-15 13:40:00,224.21,224.21,223.59,223.69,1660.0,224.21,224.21,223.59,223.69,1660.0
2024-02-15 13:45:00,223.58,223.86,223.5,223.85,4716.0,223.58,223.86,223.5,223.85,4716.0
2024-02-15 13:50:00,223.78,223.92,223.74,223.78,2895.0,223.78,223.92,223.74,223.78,2895.0
2024-02-15 13:55:00,223.81,223.94,223.61,223.89,2100.0,223.81,223.94,223.61,223.89,2100.0
2024-02-15 14:00:00,223.88,224.04,223.8,223.91,3117.0,223.88,224.04,223.8,223.91,3117.0
2024-02-15 14:05:00,223.91,223.91,223.57,223.57,1500.0,223.91,223.91,223.57,223.57,1500.0
2024-02-15 14:10:00,223.51,223.51,223.38,223.44,1800.0,223.51,223.51,223.38,223.44,1800.0
2024-02-15 14:15:00,223.44,223.61,223.33,223.61,1846.0,223.44,223.61,223.33,223.61,1846.0
2024-02-15 14:20:00,223.5,223.9,223.5,223.8,2102.0,223.5,223.9,223.5,223.8,2102.0
2024-02-15 14:25:00,223.79,223.79,223.35,223.54,3003.0,223.79,223.79,223.35,223.54,3003.0
2024-02-15 14:30:00,223.5,223.66,223.4,223.66,2800.0,223.5,223.66,223.4,223.66,2800.0
2024-02-15 14:35:00,223.63,223.71,223.6,223.71,2100.0,223.63,223.71,223.6,223.71,2100.0
2024-02-15 14:40:00,223.7,223.7,223.54,223.54,900.0,223.7,223.7,223.54,223.54,900.0
2024-02-15 14:45:00,223.53,223.69,223.52,223.69,1211.0,223.53,223.69,223.52,223.69,1211.0
2024-02-15 14:50:00,223.59,223.6,223.37,223.53,2499.0,223.59,223.6,223.37,223.53,2499.0
2024-02-15 14:55:00,223.58,223.63,223.31,223.31,3201.0,223.58,223.63,223.31,223.31,3201.0
2024-02-15 15:00:00,223.17,223.25,222.86,222.9,3723.0,223.17,223.25,222.86,222.9,3723.0
2024-02-15 15:05:00,222.94,222.95,222.62,222.94,5066.0,222.94,222.95,222.62,222.94,5066.0
2024-02-15 15:10:00,223.02,223.05,222.85,222.85,5391.0,223.02,223.05,222.85,222.85,5391.0
2024-02-15 15:15:00,222.84,223.18,222.83,222.98,4593.0,222.84,223.18,222.83,222.98,4593.0
2024-02-15 15:20:00,222.94,223.07,222.85,223.03,5220.0,222.94,223.07,222.85,223.03,5220.0
2024-02-15 15:25:00,222.97,223.07,222.84,222.84,1819.0,222.97,223.07,222.84,222.84,1819.0
2024-02-15 15:30:00,222.85,222.87,222.65,222.76,8412.0,222.85,222.87,222.65,222.76,8412.0
2024-02-15 15:35:00,222.69,222.69,222.28,222.36,7178.0,222.69,222.69,222.28,222.36,7178.0
2024-02-15 15:40:00,222.36,222.6,222.32,222.57,21179.0,222.36,222.6,222.32,222.57,21179.0
2024-02-15 15:45:00,222.49,222.8,222.49,222.71,22449.0,222.49,222.8,222.49,222.71,22449.0
2024-02-15 15:50:00,222.74,223.53,222.74,223.31,21499.0,222.74,223.53,222.74,223.31,21499.0
2024-02-15 15:55:00,223.37,223.66,223.2,223.35,36497.0,223.37,223.66,223.2,223.35,36497.0
2024-02-16 09:30:00,221.1,221.75,219.39,220.31,48294.0,221.1,221.75,219.39,220.31,48294.0
2024-02-16 09:35:00,220.47,220.89,219.93,219.93,5452.0,220.47,220.89,219.93,219.93,5452.0
2024-02-16 09:40:00,219.75,220.52,219.52,220.3,8357.0,219.75,220.52,219.52,220.3,8357.0
2024-02-16 09:45:00,220.2,220.29,219.54,220.27,3602.0,220.2,220.29,219.54,220.27,3602.0
2024-02-16 09:50:00,220.48,220.72,220.06,220.07,3149.0,220.48,220.72,220.06,220.07,3149.0
2024-02-16 09:55:00,220.03,220.13,219.52,219.75,7099.0,220.03,220.13,219.52,219.75,7099.0
2024-02-16 10:00:00,219.58,220.42,219.5,220.42,2657.0,219.58,220.42,219.5,220.42,2657.0
2024-02-16 10:05:00,220.3,220.77,219.93,220.21,4444.0,220.3,220.77,219.93,220.21,4444.0
2024-02-16 10:10:00,220.01,220.37,219.91,220.07,2708.0,220.01,220.37,219.91,220.07,2708.0
2024-02-16 10:15:00,220.12,220.2,219.52,219.64,6356.0,220.12,220.2,219.52,219.64,6356.0
2024-02-16 10:20:00,219.52,219.87,219.5,219.76,12945.0,219.52,219.87,219.5,219.76,12945.0
2024-02-16 10:25:00,219.69,219.88,219.66,219.74,1080.0,219.69,219.88,219.66,219.74,1080.0
2024-02-16 10:30:00,219.63,219.79,219.48,219.69,8064.0,219.63,219.79,219.48,219.69,8064.0
2024-02-16 10:35:00,219.78,219.79,219.34,219.34,5628.0,219.78,219.79,219.34,219.34,5628.0
2024-02-16 10:40:00,219.35,219.35,219.1,219.1,5496.0,219.35,219.35,219.1,219.1,5496.0
2024-02-16 10:45:00,219.1,219.3,218.76,218.83,15489.0,219.1,219.3,218.76,218.83,15489.0
2024-02-16 10:50:00,218.88,218.88,218.01,218.13,13485.0,218.88,218.88,218.01,218.13,13485.0
2024-02-16 10:55:00,218.09,218.19,217.76,217.99,15142.0,218.09,218.19,217.76,217.99,15142.0
2024-02-16 11:00:00,218.08,218.49,218.08,218.29,8039.0,218.08,218.49,218.08,218.29,8039.0
2024-02-16 11:05:00,218.31,218.6,217.53,218.6,52288.0,218.31,218.6,217.53,218.6,52288.0
2024-02-16 11:10:00,218.65,219.47,218.62,219.11,6905.0,218.65,219.47,218.62,219.11,6905.0
2024-02-16 11:15:00,219.29,219.6,219.24,219.6,4850.0,219.29,219.6,219.24,219.6,4850.0
2024-02-16 11:20:00,219.67,220.73,219.66,220.53,15663.0,219.67,220.73,219.66,220.53,15663.0
2024-02-16 11:25:00,220.4,220.4,220.11,220.24,5069.0,220.4,220.4,220.11,220.24,5069.0
2024-02-16 11:30:00,220.17,220.6,220.16,220.38,2360.0,220.17,220.6,220.16,220.38,2360.0
2024-02-16 11:35:00,220.48,220.48,220.07,220.18,3752.0,220.48,220.48,220.07,220.18,3752.0
2024-02-16 11:40:00,220.28,220.5,220.14,220.5,2649.0,220.28,220.5,220.14,220.5,2649.0
2024-02-16 11:45:00,220.43,220.55,220.33,220.41,4632.0,220.43,220.55,220.33,220.41,4632.0
2024-02-16 11:50:00,220.27,220.3,220.06,220.09,4789.0,220.27,220.3,220.06,220.09,4789.0
2024-02-16 11:55:00,220.28,220.29,219.89,220.08,3421.0,220.28,220.29,219.89,220.08,3421.0
2024-02-16 12:00:00,220.08,220.22,220.0,220.06,6929.0,220.08,220.22,220.0,220.06,6929.0
2024-02-16 12:05:00,220.1,220.2,219.87,220.13,2797.0,220.1,220.2,219.87,220.13,2797.0
2024-02-16 12:10:00,220.06,220.52,220.05,220.48,2794.0,220.06,220.52,220.05,220.48,2794.0
2024-02-16 12:15:00,220.43,220.52,220.28,220.28,3694.0,220.43,220.52,220.28,220.28,3694.0
2024-02-16 12:20:00,220.3,220.3,220.05,220.17,3250.0,220.3,220.3,220.05,220.17,3250.0
2024-02-16 12:25:00,220.13,220.28,220.05,220.25,4718.0,220.13,220.28,220.05,220.25,4718.0
2024-02-16 12:30:00,220.38,220.42,220.16,220.18,2022.0,220.38,220.42,220.16,220.18,2022.0
2024-02-16 12:35:00,220.19,220.2,220.07,220.19,500.0,220.19,220.2,220.07,220.19,500.0
2024-02-16 12:40:00,220.05,220.09,219.95,220.09,2300.0,220.05,220.09,219.95,220.09,2300.0
2024-02-16 12:45:00,220.11,220.28,220.11,220.28,1782.0,220.11,220.28,220.11,220.28,1782.0
2024-02-16 12:50:00,220.24,220.34,220.19,220.23,3256.0,220.24,220.34,220.19,220.23,3256.0
2024-02-16 12:55:00,220.4,220.41,220.15,220.22,1529.0,220.4,220.41,220.15,220.22,1529.0
2024-02-16 13:00:00,220.14,220.14,219.89,219.9,2901.0,220.14,220.14,219.89,219.9,2901.0
2024-02-16 13:05:00,219.87,219.93,219.79,219.81,4787.0,219.87,219.93,219.79,219.81,4787.0
2024-02-16 13:10:00,219.74,219.77,219.55,219.57,1637.0,219.74,219.77,219.55,219.57,1637.0
2024-02-16 13:15:00,219.65,219.78,219.59,219.71,2629.0,219.65,219.78,219.59,219.71,2629.0
2024-02-16 13:20:00,219.78,220.05,219.76,220.05,3636.0,219.78,220.05,219.76,220.05,3636.0
2024-02-16 13:25:00,220.12,220.17,219.91,219.97,3452.0,220.12,220.17,219.91,219.97,3452.0
2024-02-16 13:30:00,219.86,220.06,219.85,219.87,900.0,219.86,220.06,219.85,219.87,900.0
2024-02-16 13:35:00,219.98,220.1,219.92,219.97,6267.0,219.98,220.1,219.92,219.97,6267.0
2024-02-16 13:40:00,220.02,220.02,219.79,219.8,4243.0,220.02,220.02,219.79,219.8,4243.0
2024-02-16 13:45:00,219.74,219.95,219.73,219.88,3510.0,219.74,219.95,219.73,219.88,3510.0
2024-02-16 13:50:00,219.82,219.95,219.75,219.77,4940.0,219.82,219.95,219.75,219.77,4940.0
2024-02-16 13:55:00,219.69,219.78,219.64,219.71,5506.0,219.69,219.78,219.64,219.71,5506.0
2024-02-16 14:00:00,219.72,220.0,219.65,219.88,6424.0,219.72,220.0,219.65,219.88,6424.0
2024-02-16 14:05:00,219.92,219.98,219.88,219.98,1036.0,219.92,219.98,219.88,219.98,1036.0
2024-02-16 14:10:00,220.01,220.21,220.01,220.11,1840.0,220.01,220.21,220.01,220.11,1840.0
2024-02-16 14:15:00,220.1,220.16,220.03,220.05,1874.0,220.1,220.16,220.03,220.05,1874.0
2024-02-16 14:20:00,220.04,220.44,220.02,220.44,9108.0,220.04,220.44,220.02,220.44,9108.0
2024-02-16 14:25:00,220.48,220.5,220.36,220.5,1547.0,220.48,220.5,220.36,220.5,1547.0
2024-02-16 14:30:00,220.57,220.57,220.39,220.46,2244.0,220.57,220.57,220.39,220.46,2244.0
2024-02-16 14:35:00,220.41,220.57,220.3,220.52,7530.0,220.41,220.57,220.3,220.52,7530.0
2024-02-16 14:40:00,220.52,220.77,220.51,220.77,4089.0,220.52,220.77,220.51,220.77,4089.0
2024-02-16 14:45:00,220.73,220.73,219.91,220.25,6113.0,220.73,220.73,219.91,220.25,6113.0
2024-02-16 14:50:00,220.15,220.15,219.84,219.86,3655.0,220.15,220.15,219.84,219.86,3655.0
2024-02-16 14:55:00,219.91,220.06,219.87,220.06,3356.0,219.91,220.06,219.87,220.06,3356.0
2024-02-16 15:00:00,220.03,220.03,219.94,219.99,2943.0,220.03,220.03,219.94,219.99,2943.0
2024-02-16 15:05:00,219.92,219.99,219.8,219.86,3206.0,219.92,219.99,219.8,219.86,3206.0
2024-02-16 15:10:00,219.9,219.9,219.52,219.52,6644.0,219.9,219.9,219.52,219.52,6644.0
2024-02-16 15:15:00,219.63,219.8,219.6,219.61,6077.0,219.63,219.8,219.6,219.61,6077.0
2024-02-16 15:20:00,219.6,219.88,219.54,219.81,8375.0,219.6,219.88,219.54,219.81,8375.0
2024-02-16 15:25:00,219.81,219.9,219.63,219.9,5722.0,219.81,219.9,219.63,219.9,5722.0
2024-02-16 15:30:00,219.94,220.22,219.93,220.05,5872.0,219.94,220.22,219.93,220.05,5872.0
2024-02-16 15:35:00,220.14,220.14,219.67,219.72,8584.0,220.14,220.14,219.67,219.72,8584.0
2024-02-16 15:40:00,219.6,219.6,219.14,219.21,6747.0,219.6,219.6,219.14,219.21,6747.0
2024-02-16 15:45:00,219.15,219.49,219.15,219.38,16884.0,219.15,219.49,219.15,219.38,16884.0
2024-02-16 15:50:00,219.25,219.53,218.31,218.94,31616.0,219.25,219.53,218.31,218.94,31616.0
2024-02-16 15:55:00,218.94,219.23,218.89,219.04,41879.0,218.94,219.23,218.89,219.04,41879.0
2024-02-20 09:30:00,217.79,218.1,216.73,217.32,46057.0,217.79,218.1,216.73,217.32,46057.0
2024-02-20 09:35:00,217.0,217.69,216.63,217.55,24517.0,217.0,217.69,216.63,217.55,24517.0
2024-02-20 09:40:00,217.38,219.23,217.25,218.7,10535.0,217.38,219.23,217.25,218.7,10535.0
2024-02-20 09:45:00,218.71,219.35,218.71,219.13,11396.0,218.71,219.35,218.71,219.13,11396.0
2024-02-20 09:50:00,219.27,220.25,219.0,219.76,10682.0,219.27,220.25,219.0,219.76,10682.0
2024-02-20 09:55:00,219.69,219.69,218.78,218.86,5605.0,219.69,219.69,218.78,218.86,5605.0
2024-02-20 10:00:00,218.73,219.46,218.68,219.34,8119.0,218.73,219.46,218.68,219.34,8119.0
2024-02-20 10:05:00,219.48,219.72,218.89,218.94,8757.0,219.48,219.72,218.89,218.94,8757.0
2024-02-20 10:10:00,218.99,219.44,218.98,219.09,15377.0,218.99,219.44,218.98,219.09,15377.0
2024-02-20 10:15:00,219.09,219.21,218.92,219.15,24886.0,219.09,219.21,218.92,219.15,24886.0
2024-02-20 10:20:00,219.23,219.44,219.15,219.35,19441.0,219.23,219.44,219.15,219.35,19441.0
2024-02-20 10:25:00,219.25,219.41,219.03,219.03,10785.0,219.25,219.41,219.03,219.03,10785.0
2024-02-20 10:30:00,218.9,219.06,218.14,218.18,21905.0,218.9,219.06,218.14,218.18,21905.0
2024-02-20 10:35:00,218.08,218.88,218.08,218.88,17163.0,218.08,218.88,218.08,218.88,17163.0
2024-02-20 10:40:00,218.8,219.14,218.79,218.81,5600.0,218.8,219.14,218.79,218.81,5600.0
2024-02-20 10:45:00,218.95,219.1,218.86,218.86,3304.0,218.95,219.1,218.86,218.86,3304.0
2024-02-20 10:50:00,218.95,218.95,218.22,218.26,8477.0,218.95,218.95,218.22,218.26,8477.0
2024-02-20 10:55:00,218.17,218.17,217.91,218.12,13636.0,218.17,218.17,217.91,218.12,13636.0
2024-02-20 11:00:00,218.16,218.16,217.52,217.53,5001.0,218.16,218.16,217.52,217.53,5001.0
2024-02-20 11:05:00,217.44,218.11,217.44,218.04,18369.0,217.44,218.11,217.44,218.04,18369.0
2024-02-20 11:10:00,218.09,218.2,217.92,218.2,2000.0,218.09,218.2,217.92,218.2,2000.0
2024-02-20 11:15:00,218.15,218.25,217.74,217.81,3824.0,218.15,218.25,217.74,217.81,3824.0
2024-02-20 11:20:00,217.68,217.83,217.54,217.83,6074.0,217.68,217.83,217.54,217.83,6074.0
2024-02-20 11:25:00,217.7,218.03,217.52,218.03,3746.0,217.7,218.03,217.52,218.03,3746.0
2024-02-20 11:30:00,218.06,218.17,217.97,218.06,11113.0,218.06,218.17,217.97,218.06,11113.0
2024-02-20 11:35:00,218.16,218.52,217.97,218.08,4427.0,218.16,218.52,217.97,218.08,4427.0
2024-02-20 11:40:00,217.97,217.97,217.67,217.77,3938.0,217.97,217.97,217.67,217.77,3938.0
2024-02-20 11:45:00,217.68,217.68,217.25,217.33,6717.0,217.68,217.68,217.25,217.33,6717.0
2024-02-20 11:50:00,217.33,217.92,217.32,217.76,7262.0,217.33,217.92,217.32,217.76,7262.0
2024-02-20 11:55:00,217.73,217.73,217.26,217.36,6064.0,217.73,217.73,217.26,217.36,6064.0
2024-02-20 12:00:00,217.32,217.32,217.02,217.17,15058.0,217.32,217.32,217.02,217.17,15058.0
2024-02-20 12:05:00,217.19,217.44,217.01,217.28,15033.0,217.19,217.44,217.01,217.28,15033.0
2024-02-20 12:10:00,217.28,217.35,217.04,217.24,11858.0,217.28,217.35,217.04,217.24,11858.0
2024-02-20 12:15:00,217.27,217.4,216.94,216.94,8036.0,217.27,217.4,216.94,216.94,8036.0
2024-02-20 12:20:00,217.03,217.4,216.82,217.4,6275.0,217.03,217.4,216.82,217.4,6275.0
2024-02-20 12:25:00,217.4,217.53,217.35,217.35,4294.0,217.4,217.53,217.35,217.35,4294.0
2024-02-20 12:30:00,217.48,217.48,217.23,217.44,3671.0,217.48,217.48,217.23,217.44,3671.0
2024-02-20 12:35:00,217.44,217.45,216.92,217.13,5736.0,217.44,217.45,216.92,217.13,5736.0
2024-02-20 12:40:00,217.04,217.39,217.02,217.39,2979.0,217.04,217.39,217.02,217.39,2979.0
2024-02-20 12:45:00,217.33,217.39,217.26,217.39,2517.0,217.33,217.39,217.26,217.39,2517.0
2024-02-20 12:50:00,217.38,217.46,217.23,217.23,2876.0,217.38,217.46,217.23,217.23,2876.0
2024-02-20 12:55:00,217.2,217.34,217.18,217.3,3156.0,217.2,217.34,217.18,217.3,3156.0
2024-02-20 13:00:00,217.19,217.22,216.99,217.01,3441.0,217.19,217.22,216.99,217.01,3441.0
2024-02-20 13:05:00,217.05,217.18,217.0,217.04,8556.0,217.05,217.18,217.0,217.04,8556.0
2024-02-20 13:10:00,217.08,217.21,216.97,217.18,3307.0,217.08,217.21,216.97,217.18,3307.0
2024-02-20 13:15:00,217.19,217.19,216.8,217.04,4606.0,217.19,217.19,216.8,217.04,4606.0
2024-02-20 13:20:00,217.05,217.09,216.84,216.84,3300.0,217.05,217.09,216.84,216.84,3300.0
2024-02-20 13:25:00,216.91,216.97,216.53,216.76,6747.0,216.91,216.97,216.53,216.76,6747.0
2024-02-20 13:30:00,216.73,216.73,216.43,216.47,3975.0,216.73,216.73,216.43,216.47,3975.0
2024-02-20 13:35:00,216.47,216.6,216.33,216.46,4396.0,216.47,216.6,216.33,216.46,4396.0
2024-02-20 13:40:00,216.43,216.54,216.37,216.49,8046.0,216.43,216.54,216.37,216.49,8046.0
2024-02-20 13:45:00,216.5,216.52,216.25,216.25,10375.0,216.5,216.52,216.25,216.25,10375.0
2024-02-20 13:50:00,216.22,216.28,216.15,216.26,8587.0,216.22,216.28,216.15,216.26,8587.0
2024-02-20 13:55:00,216.27,216.27,216.02,216.05,6532.0,216.27,216.27,216.02,216.05,6532.0
2024-02-20 14:00:00,216.05,216.06,215.7,215.7,8268.0,216.05,216.06,215.7,215.7,8268.0
2024-02-20 14:05:00,215.73,215.92,215.68,215.91,10146.0,215.73,215.92,215.68,215.91,10146.0
2024-02-20 14:10:00,215.94,216.04,215.88,215.97,3055.0,215.94,216.04,215.88,215.97,3055.0
2024-02-20 14:15:00,215.95,216.02,215.74,215.96,5040.0,215.95,216.02,215.74,215.96,5040.0
2024-02-20 14:20:00,216.04,216.39,216.02,216.38,2390.0,216.04,216.39,216.02,216.38,2390.0
2024-02-20 14:25:00,216.28,216.56,216.11,216.48,12124.0,216.28,216.56,216.11,216.48,12124.0
2024-02-20 14:30:00,216.48,216.52,216.2,216.44,5057.0,216.48,216.52,216.2,216.44,5057.0
2024-02-20 14:35:00,216.45,217.5,216.4,217.05,48446.0,216.45,217.5,216.4,217.05,48446.0
2024-02-20 14:40:00,217.03,217.45,216.86,216.91,6801.0,217.03,217.45,216.86,216.91,6801.0
2024-02-20 14:45:00,216.9,217.15,216.83,217.15,3767.0,216.9,217.15,216.83,217.15,3767.0
2024-02-20 14:50:00,217.24,217.99,217.21,217.78,28945.0,217.24,217.99,217.21,217.78,28945.0
2024-02-20 14:55:00,217.75,217.75,217.4,217.48,6968.0,217.75,217.75,217.4,217.48,6968.0
2024-02-20 15:00:00,217.55,217.74,217.47,217.59,8964.0,217.55,217.74,217.47,217.59,8964.0
2024-02-20 15:05:00,217.5,217.9,217.5,217.71,6890.0,217.5,217.9,217.5,217.71,6890.0
2024-02-20 15:10:00,217.7,217.77,217.62,217.64,3825.0,217.7,217.77,217.62,217.64,3825.0
2024-02-20 15:15:00,217.64,217.8,217.5,217.64,8069.0,217.64,217.8,217.5,217.64,8069.0
2024-02-20 15:20:00,217.69,217.91,217.69,217.88,5219.0,217.69,217.91,217.69,217.88,5219.0
2024-02-20 15:25:00,217.92,218.04,217.89,217.97,5974.0,217.92,218.04,217.89,217.97,5974.0
2024-02-20 15:30:00,217.96,217.97,217.54,217.64,13549.0,217.96,217.97,217.54,217.64,13549.0
2024-02-20 15:35:00,217.56,217.65,217.4,217.6,6969.0,217.56,217.65,217.4,217.6,6969.0
2024-02-20 15:40:00,217.43,218.14,217.43,218.1,8599.0,217.43,218.14,217.43,218.1,8599.0
2024-02-20 15:45:00,218.01,218.18,217.84,218.18,15176.0,218.01,218.18,217.84,218.18,15176.0
2024-02-20 15:50:00,218.06,218.93,218.05,218.78,35559.0,218.06,218.93,218.05,218.78,35559.0
2024-02-20 15:55:00,218.85,219.35,218.8,219.3,66264.0,218.85,219.35,218.8,219.3,66264.0
2024-02-21 09:30:00,221.49,222.22,220.21,220.44,36823.0,221.49,222.22,220.21,220.44,36823.0
2024-02-21 09:35:00,220.48,220.7,219.74,220.53,9779.0,220.48,220.7,219.74,220.53,9779.0
2024-02-21 09:40:00,220.8,220.81,220.31,220.66,2307.0,220.8,220.81,220.31,220.66,2307.0
2024-02-21 09:45:00,220.65,221.22,220.61,221.22,4336.0,220.65,221.22,220.61,221.22,4336.0
2024-02-21 09:50:00,221.23,221.88,221.23,221.68,3740.0,221.23,221.88,221.23,221.68,3740.0
2024-02-21 09:55:00,221.52,221.76,221.01,221.54,8088.0,221.52,221.76,221.01,221.54,8088.0
2024-02-21 10:00:00,221.66,222.37,221.49,222.37,4679.0,221.66,222.37,221.49,222.37,4679.0
2024-02-21 10:05:00,222.28,222.66,221.8,222.24,17909.0,222.28,222.66,221.8,222.24,17909.0
2024-02-21 10:10:00,222.73,222.9,222.27,222.74,18843.0,222.73,222.9,222.27,222.74,18843.0
2024-02-21 10:15:00,222.76,223.03,222.64,223.0,7281.0,222.76,223.03,222.64,223.0,7281.0
2024-02-21 10:20:00,223.06,223.41,223.06,223.35,4775.0,223.06,223.41,223.06,223.35,4775.0
2024-02-21 10:25:00,223.21,223.39,222.8,222.8,15807.0,223.21,223.39,222.8,222.8,15807.0
2024-02-21 10:30:00,222.74,222.74,220.87,221.14,10480.0,222.74,222.74,220.87,221.14,10480.0
2024-02-21 10:35:00,221.2,221.35,220.99,221.04,6884.0,221.2,221.35,220.99,221.04,6884.0
2024-02-21 10:40:00,221.23,221.28,220.41,220.42,5089.0,221.23,221.28,220.41,220.42,5089.0
2024-02-21 10:45:00,220.46,220.96,220.08,220.95,1952.0,220.46,220.96,220.08,220.95,1952.0
2024-02-21 10:50:00,221.3,221.42,221.18,221.27,2200.0,221.3,221.42,221.18,221.27,2200.0
2024-02-21 10:55:00,221.24,221.31,221.06,221.2,1791.0,221.24,221.31,221.06,221.2,1791.0
2024-02-21 11:00:00,221.24,221.24,220.84,220.85,828.0,221.24,221.24,220.84,220.85,828.0
2024-02-21 11:05:00,220.84,221.02,220.82,220.93,1435.0,220.84,221.02,220.82,220.93,1435.0
2024-02-21 11:10:00,220.86,221.01,220.72,220.86,5558.0,220.86,221.01,220.72,220.86,5558.0
2024-02-21 11:15:00,220.87,221.2,220.85,221.2,6168.0,220.87,221.2,220.85,221.2,6168.0
2024-02-21 11:20:00,221.21,221.7,221.2,221.57,7516.0,221.21,221.7,221.2,221.57,7516.0
2024-02-21 11:25:00,221.72,221.8,221.02,221.03,17516.0,221.72,221.8,221.02,221.03,17516.0
2024-02-21 11:30:00,221.01,221.51,221.0,221.36,10215.0,221.01,221.51,221.0,221.36,10215.0
2024-02-21 11:35:00,221.46,221.51,221.39,221.41,2628.0,221.46,221.51,221.39,221.41,2628.0
2024-02-21 11:40:00,221.55,222.0,221.54,221.82,10992.0,221.55,222.0,221.54,221.82,10992.0
2024-02-21 11:45:00,221.75,221.75,221.51,221.71,2500.0,221.75,221.75,221.51,221.71,2500.0
2024-02-21 11:50:00,221.76,221.78,221.57,221.57,2951.0,221.76,221.78,221.57,221.57,2951.0
2024-02-21 11:55:00,221.62,221.66,221.26,221.46,3064.0,221.62,221.66,221.26,221.46,3064.0
2024-02-21 12:00:00,221.34,221.35,221.0,221.11,3177.0,221.34,221.35,221.0,221.11,3177.0
2024-02-21 12:05:00,221.15,221.22,220.64,220.64,6454.0,221.15,221.22,220.64,220.64,6454.0
2024-02-21 12:10:00,220.64,220.76,220.34,220.53,5762.0,220.64,220.76,220.34,220.53,5762.0
2024-02-21 12:15:00,220.64,220.64,220.34,220.42,6457.0,220.64,220.64,220.34,220.42,6457.0
2024-02-21 12:20:00,220.44,220.49,220.29,220.44,3005.0,220.44,220.49,220.29,220.44,3005.0
2024-02-21 12:25:00,220.34,220.35,220.13,220.13,731.0,220.34,220.35,220.13,220.13,731.0
2024-02-21 12:30:00,220.19,220.22,220.19,220.22,638.0,220.19,220.22,220.19,220.22,638.0
2024-02-21 12:35:00,220.06,220.12,219.88,220.12,1063.0,220.06,220.12,219.88,220.12,1063.0
2024-02-21 12:40:00,220.19,220.19,219.92,220.03,900.0,220.19,220.19,219.92,220.03,900.0
2024-02-21 12:45:00,220.11,220.38,220.11,220.38,1995.0,220.11,220.38,220.11,220.38,1995.0
2024-02-21 12:50:00,220.2,220.52,220.2,220.52,1102.0,220.2,220.52,220.2,220.52,1102.0
2024-02-21 12:55:00,220.28,220.51,220.28,220.51,2272.0,220.28,220.51,220.28,220.51,2272.0
2024-02-21 13:00:00,220.46,220.46,219.96,220.2,1417.0,220.46,220.46,219.96,220.2,1417.0
2024-02-21 13:05:00,220.14,220.79,220.14,220.65,2558.0,220.14,220.79,220.14,220.65,2558.0
2024-02-21 13:10:00,220.55,220.7,220.43,220.54,1709.0,220.55,220.7,220.43,220.54,1709.0
2024-02-21 13:15:00,220.54,220.74,220.47,220.72,3255.0,220.54,220.74,220.47,220.72,3255.0
2024-02-21 13:20:00,220.59,220.74,220.59,220.74,600.0,220.59,220.74,220.59,220.74,600.0
2024-02-21 13:25:00,220.76,220.81,220.49,220.63,2949.0,220.76,220.81,220.49,220.63,2949.0
2024-02-21 13:30:00,220.57,220.72,220.57,220.72,300.0,220.57,220.72,220.57,220.72,300.0
2024-02-21 13:35:00,220.76,220.8,220.64,220.8,1758.0,220.76,220.8,220.64,220.8,1758.0
2024-02-21 13:40:00,220.71,221.0,220.71,220.83,3990.0,220.71,221.0,220.71,220.83,3990.0
2024-02-21 13:45:00,220.82,220.87,220.61,220.72,1151.0,220.82,220.87,220.61,220.72,1151.0
2024-02-21 13:50:00,220.61,220.65,220.51,220.52,1450.0,220.61,220.65,220.51,220.52,1450.0
2024-02-21 13:55:00,220.42,220.7,220.37,220.37,2366.0,220.42,220.7,220.37,220.37,2366.0
2024-02-21 14:00:00,220.22,220.49,220.03,220.25,8444.0,220.22,220.49,220.03,220.25,8444.0
2024-02-21 14:05:00,220.03,220.17,220.03,220.17,200.0,220.03,220.17,220.03,220.17,200.0
2024-02-21 14:10:00,220.14,220.14,219.71,219.72,7205.0,220.14,220.14,219.71,219.72,7205.0
2024-02-21 14:15:00,219.59,220.02,219.59,219.84,4616.0,219.59,220.02,219.59,219.84,4616.0
2024-02-21 14:20:00,219.89,219.89,219.65,219.8,1833.0,219.89,219.89,219.65,219.8,1833.0
2024-02-21 14:25:00,219.73,219.9,219.66,219.79,8614.0,219.73,219.9,219.66,219.79,8614.0
2024-02-21 14:30:00,219.8,220.01,219.58,220.01,9102.0,219.8,220.01,219.58,220.01,9102.0
2024-02-21 14:35:00,220.11,220.15,220.01,220.12,2265.0,220.11,220.15,220.01,220.12,2265.0
2024-02-21 14:40:00,220.04,220.33,220.04,220.3,1709.0,220.04,220.33,220.04,220.3,1709.0
2024-02-21 14:45:00,220.31,220.4,220.31,220.38,900.0,220.31,220.4,220.31,220.38,900.0
2024-02-21 14:50:00,220.38,220.38,220.1,220.21,2244.0,220.38,220.38,220.1,220.21,2244.0
2024-02-21 14:55:00,220.16,220.39,220.16,220.39,2526.0,220.16,220.39,220.16,220.39,2526.0
2024-02-21 15:00:00,220.26,220.26,219.0,219.6,23669.0,220.26,220.26,219.0,219.6,23669.0
2024-02-21 15:05:00,219.59,219.95,219.55,219.95,4199.0,219.59,219.95,219.55,219.95,4199.0
2024-02-21 15:10:00,219.96,220.04,219.91,219.98,2391.0,219.96,220.04,219.91,219.98,2391.0
2024-02-21 15:15:00,219.98,220.14,219.8,220.06,2955.0,219.98,220.14,219.8,220.06,2955.0
2024-02-21 15:20:00,219.99,219.99,219.86,219.97,1627.0,219.99,219.99,219.86,219.97,1627.0
2024-02-21 15:25:00,219.99,220.23,219.98,220.19,2391.0,219.99,220.23,219.98,220.19,2391.0
2024-02-21 15:30:00,220.14,220.62,220.14,220.56,3555.0,220.14,220.62,220.14,220.56,3555.0
2024-02-21 15:35:00,220.62,220.95,220.62,220.92,8296.0,220.62,220.95,220.62,220.92,8296.0
2024-02-21 15:40:00,220.98,221.08,220.87,221.03,3779.0,220.98,221.08,220.87,221.03,3779.0
2024-02-21 15:45:00,221.03,221.28,220.87,221.28,5043.0,221.03,221.28,220.87,221.28,5043.0
2024-02-21 15:50:00,221.28,221.37,220.92,221.37,9516.0,221.28,221.37,220.92,221.37,9516.0
2024-02-21 15:55:00,221.29,221.4,221.04,221.09,26837.0,221.29,221.4,221.04,221.09,26837.0
2024-02-22 09:30:00,221.23,221.4,219.12,219.65,13660.0,221.23,221.4,219.12,219.65,13660.0
2024-02-22 09:35:00,219.65,219.96,218.69,219.74,3729.0,219.65,219.96,218.69,219.74,3729.0
2024-02-22 09:40:00,219.58,220.5,219.38,220.48,5881.0,219.58,220.5,219.38,220.48,5881.0
2024-02-22 09:45:00,220.95,221.0,220.3,220.51,3726.0,220.95,221.0,220.3,220.51,3726.0
2024-02-22 09:50:00,220.61,220.97,220.56,220.71,1973.0,220.61,220.97,220.56,220.71,1973.0
2024-02-22 09:55:00,221.0,221.29,220.72,220.72,7985.0,221.0,221.29,220.72,220.72,7985.0
2024-02-22 10:00:00,220.85,220.97,220.63,220.78,1420.0,220.85,220.97,220.63,220.78,1420.0
2024-02-22 10:05:00,220.84,220.84,220.41,220.42,1514.0,220.84,220.84,220.41,220.42,1514.0
2024-02-22 10:10:00,220.36,220.45,220.13,220.35,3215.0,220.36,220.45,220.13,220.35,3215.0
2024-02-22 10:15:00,220.33,220.47,219.71,219.74,4123.0,220.33,220.47,219.71,219.74,4123.0
2024-02-22 10:20:00,219.74,220.16,219.62,220.15,4662.0,219.74,220.16,219.62,220.15,4662.0
2024-02-22 10:25:00,220.06,220.34,220.0,220.01,2266.0,220.06,220.34,220.0,220.01,2266.0
2024-02-22 10:30:00,220.37,220.61,220.14,220.61,2550.0,220.37,220.61,220.14,220.61,2550.0
2024-02-22 10:35:00,220.67,220.74,220.55,220.56,3164.0,220.67,220.74,220.55,220.56,3164.0
2024-02-22 10:40:00,220.64,220.7,220.54,220.54,999.0,220.64,220.7,220.54,220.54,999.0
2024-02-22 10:45:00,220.47,221.03,220.44,221.03,4249.0,220.47,221.03,220.44,221.03,4249.0
2024-02-22 10:50:00,221.1,221.11,220.58,220.77,7632.0,221.1,221.11,220.58,220.77,7632.0
2024-02-22 10:55:00,220.46,220.49,220.31,220.39,891.0,220.46,220.49,220.31,220.39,891.0
2024-02-22 11:00:00,220.47,220.47,220.13,220.13,1116.0,220.47,220.47,220.13,220.13,1116.0
2024-02-22 11:05:00,220.2,220.46,220.11,220.31,2763.0,220.2,220.46,220.11,220.31,2763.0
2024-02-22 11:10:00,220.44,220.71,220.36,220.59,1300.0,220.44,220.71,220.36,220.59,1300.0
2024-02-22 11:15:00,220.69,221.12,220.68,221.05,2657.0,220.69,221.12,220.68,221.05,2657.0
2024-02-22 11:20:00,221.05,221.05,220.82,221.01,1162.0,221.05,221.05,220.82,221.01,1162.0
2024-02-22 11:25:00,220.97,221.01,220.85,220.93,1826.0,220.97,221.01,220.85,220.93,1826.0
2024-02-22 11:30:00,221.02,221.02,220.85,220.9,1504.0,221.02,221.02,220.85,220.9,1504.0
2024-02-22 11:35:00,220.91,220.95,220.64,220.8,1100.0,220.91,220.95,220.64,220.8,1100.0
2024-02-22 11:40:00,220.84,221.16,220.84,221.03,1633.0,220.84,221.16,220.84,221.03,1633.0
2024-02-22 11:45:00,221.11,221.21,220.51,220.67,2264.0,221.11,221.21,220.51,220.67,2264.0
2024-02-22 11:50:00,220.71,220.71,220.7,220.71,343.0,220.71,220.71,220.7,220.71,343.0
2024-02-22 11:55:00,220.83,220.84,220.6,220.76,1900.0,220.83,220.84,220.6,220.76,1900.0
2024-02-22 12:00:00,220.75,221.0,220.62,221.0,1911.0,220.75,221.0,220.62,221.0,1911.0
2024-02-22 12:05:00,221.13,221.18,220.93,221.06,2199.0,221.13,221.18,220.93,221.06,2199.0
2024-02-22 12:10:00,221.03,221.11,220.96,221.09,1000.0,221.03,221.11,220.96,221.09,1000.0
2024-02-22 12:15:00,221.05,221.25,221.01,221.14,7713.0,221.05,221.25,221.01,221.14,7713.0
2024-02-22 12:20:00,221.13,221.2,221.04,221.2,640.0,221.13,221.2,221.04,221.2,640.0
2024-02-22 12:25:00,221.26,221.36,221.19,221.21,1300.0,221.26,221.36,221.19,221.21,1300.0
2024-02-22 12:30:00,221.24,221.25,221.1,221.17,1300.0,221.24,221.25,221.1,221.17,1300.0
2024-02-22 12:35:00,221.22,221.42,221.13,221.36,1800.0,221.22,221.42,221.13,221.36,1800.0
2024-02-22 12:40:00,221.38,221.65,221.33,221.65,6668.0,221.38,221.65,221.33,221.65,6668.0
2024-02-22 12:45:00,221.67,222.34,221.66,222.34,3514.0,221.67,222.34,221.66,222.34,3514.0
2024-02-22 12:50:00,222.34,222.71,222.25,222.71,3255.0,222.34,222.71,222.25,222.71,3255.0
2024-02-22 12:55:00,222.79,222.8,222.48,222.62,1726.0,222.79,222.8,222.48,222.62,1726.0
2024-02-22 13:00:00,222.57,222.8,222.48,222.63,2563.0,222.57,222.8,222.48,222.63,2563.0
2024-02-22 13:05:00,222.5,222.61,222.35,222.4,3695.0,222.5,222.61,222.35,222.4,3695.0
2024-02-22 13:10:00,222.38,222.51,222.13,222.22,15088.0,222.38,222.51,222.13,222.22,15088.0
2024-02-22 13:15:00,222.13,222.3,222.03,222.3,3835.0,222.13,222.3,222.03,222.3,3835.0
2024-02-22 13:20:00,222.05,222.4,222.05,222.4,2118.0,222.05,222.4,222.05,222.4,2118.0
2024-02-22 13:25:00,222.38,222.4,222.18,222.28,1796.0,222.38,222.4,222.18,222.28,1796.0
2024-02-22 13:30:00,222.28,222.46,222.27,222.42,3287.0,222.28,222.46,222.27,222.42,3287.0
2024-02-22 13:35:00,222.47,222.75,222.47,222.69,2223.0,222.47,222.75,222.47,222.69,2223.0
2024-02-22 13:40:00,222.69,222.7,222.53,222.53,700.0,222.69,222.7,222.53,222.53,700.0
2024-02-22 13:45:00,222.49,222.56,222.41,222.47,2390.0,222.49,222.56,222.41,222.47,2390.0
2024-02-22 13:50:00,222.51,222.55,222.5,222.55,1200.0,222.51,222.55,222.5,222.55,1200.0
2024-02-22 13:55:00,222.55,222.71,222.46,222.46,2831.0,222.55,222.71,222.46,222.46,2831.0
2024-02-22 14:00:00,222.49,222.6,222.41,222.59,1400.0,222.49,222.6,222.41,222.59,1400.0
2024-02-22 14:05:00,222.58,222.58,222.22,222.36,1400.0,222.58,222.58,222.22,222.36,1400.0
2024-02-22 14:10:00,222.44,222.93,222.28,222.81,19264.0,222.44,222.93,222.28,222.81,19264.0
2024-02-22 14:15:00,222.85,223.21,222.84,223.09,8481.0,222.85,223.21,222.84,223.09,8481.0
2024-02-22 14:20:00,223.14,223.22,222.92,222.93,1600.0,223.14,223.22,222.92,222.93,1600.0
2024-02-22 14:25:00,222.81,222.89,222.54,222.67,2890.0,222.81,222.89,222.54,222.67,2890.0
2024-02-22 14:30:00,222.67,222.67,222.2,222.42,5543.0,222.67,222.67,222.2,222.42,5543.0
2024-02-22 14:35:00,222.4,223.15,222.32,223.1,14949.0,222.4,223.15,222.32,223.1,14949.0
2024-02-22 14:40:00,223.12,223.12,222.76,222.97,1700.0,223.12,223.12,222.76,222.97,1700.0
2024-02-22 14:45:00,222.89,222.98,222.52,222.53,1932.0,222.89,222.98,222.52,222.53,1932.0
2024-02-22 14:50:00,222.42,222.61,222.42,222.51,2303.0,222.42,222.61,222.42,222.51,2303.0
2024-02-22 14:55:00,222.62,222.72,222.21,222.56,10741.0,222.62,222.72,222.21,222.56,10741.0
2024-02-22 15:00:00,222.56,222.75,222.47,222.58,10506.0,222.56,222.75,222.47,222.58,10506.0
2024-02-22 15:05:00,222.52,222.65,222.19,222.19,6800.0,222.52,222.65,222.19,222.19,6800.0
2024-02-22 15:10:00,222.16,222.26,222.07,222.19,5275.0,222.16,222.26,222.07,222.19,5275.0
2024-02-22 15:15:00,222.27,222.3,222.12,222.28,3000.0,222.27,222.3,222.12,222.28,3000.0
2024-02-22 15:20:00,222.31,222.63,222.25,222.63,6383.0,222.31,222.63,222.25,222.63,6383.0
2024-02-22 15:25:00,222.59,222.69,222.49,222.49,5730.0,222.59,222.69,222.49,222.49,5730.0
2024-02-22 15:30:00,222.59,222.65,222.41,222.41,7636.0,222.59,222.65,222.41,222.41,7636.0
2024-02-22 15:35:00,222.38,222.51,222.18,222.51,9918.0,222.38,222.51,222.18,222.51,9918.0
2024-02-22 15:40:00,222.43,222.77,222.42,222.58,7160.0,222.43,222.77,222.42,222.58,7160.0
2024-02-22 15:45:00,222.58,222.66,222.36,222.36,12086.0,222.58,222.66,222.36,222.36,12086.0
2024-02-22 15:50:00,222.36,222.78,222.28,222.74,20370.0,222.36,222.78,222.28,222.74,20370.0
2024-02-22 15:55:00,222.83,222.87,222.36,222.46,35421.0,222.83,222.87,222.36,222.46,35421.0
2024-02-23 09:30:00,223.43,223.43,221.79,221.79,16540.0,223.43,223.43,221.79,221.79,16540.0
2024-02-23 09:35:00,222.0,222.49,221.5,221.57,4205.0,222.0,222.49,221.5,221.57,4205.0
2024-02-23 09:40:00,221.98,223.56,221.56,223.56,6677.0,221.98,223.56,221.56,223.56,6677.0
2024-02-23 09:45:00,223.86,224.48,223.79,224.47,6566.0,223.86,224.48,223.79,224.47,6566.0
2024-02-23 09:50:00,224.46,224.86,224.32,224.8,8338.0,224.46,224.86,224.32,224.8,8338.0
2024-02-23 09:55:00,224.74,225.41,224.73,225.4,6917.0,224.74,225.41,224.73,225.4,6917.0
2024-02-23 10:00:00,225.56,225.77,224.43,224.43,6358.0,225.56,225.77,224.43,224.43,6358.0
2024-02-23 10:05:00,224.63,224.92,224.39,224.92,3189.0,224.63,224.92,224.39,224.92,3189.0
2024-02-23 10:10:00,224.95,225.0,224.67,224.87,2662.0,224.95,225.0,224.67,224.87,2662.0
2024-02-23 10:15:00,224.61,224.88,224.49,224.88,5695.0,224.61,224.88,224.49,224.88,5695.0
2024-02-23 10:20:00,224.95,225.41,224.95,225.41,4296.0,224.95,225.41,224.95,225.41,4296.0
2024-02-23 10:25:00,225.45,225.54,225.18,225.18,4815.0,225.45,225.54,225.18,225.18,4815.0
2024-02-23 10:30:00,225.38,225.49,225.38,225.46,1277.0,225.38,225.49,225.38,225.46,1277.0
2024-02-23 10:35:00,225.44,225.47,224.87,224.87,6751.0,225.44,225.47,224.87,224.87,6751.0
2024-02-23 10:40:00,224.99,225.4,224.99,225.29,2880.0,224.99,225.4,224.99,225.29,2880.0
2024-02-23 10:45:00,225.25,225.5,224.83,225.06,4362.0,225.25,225.5,224.83,225.06,4362.0
2024-02-23 10:50:00,225.09,225.3,225.09,225.23,1482.0,225.09,225.3,225.09,225.23,1482.0
2024-02-23 10:55:00,225.32,225.8,225.24,225.8,8778.0,225.32,225.8,225.24,225.8,8778.0
2024-02-23 11:00:00,225.8,225.8,225.05,225.05,5030.0,225.8,225.8,225.05,225.05,5030.0
2024-02-23 11:05:00,225.26,225.4,224.58,224.73,4330.0,225.26,225.4,224.58,224.73,4330.0
2024-02-23 11:10:00,224.72,224.84,224.55,224.83,2265.0,224.72,224.84,224.55,224.83,2265.0
2024-02-23 11:15:00,224.49,224.66,224.32,224.32,1679.0,224.49,224.66,224.32,224.32,1679.0
2024-02-23 11:20:00,224.3,224.51,224.26,224.37,1829.0,224.3,224.51,224.26,224.37,1829.0
2024-02-23 11:25:00,224.07,224.07,223.9,223.9,1000.0,224.07,224.07,223.9,223.9,1000.0
2024-02-23 11:30:00,223.95,224.19,223.86,223.86,3571.0,223.95,224.19,223.86,223.86,3571.0
2024-02-23 11:35:00,223.79,224.03,223.67,223.81,2502.0,223.79,224.03,223.67,223.81,2502.0
2024-02-23 11:40:00,224.03,224.11,223.78,223.78,5527.0,224.03,224.11,223.78,223.78,5527.0
2024-02-23 11:45:00,223.86,223.87,223.85,223.87,300.0,223.86,223.87,223.85,223.87,300.0
2024-02-23 11:50:00,223.81,224.14,223.81,224.14,1679.0,223.81,224.14,223.81,224.14,1679.0
2024-02-23 11:55:00,224.12,224.17,223.82,224.17,2223.0,224.12,224.17,223.82,224.17,2223.0
2024-02-23 12:00:00,224.1,224.15,223.92,223.99,2531.0,224.1,224.15,223.92,223.99,2531.0
2024-02-23 12:05:00,223.97,224.46,223.97,224.39,5344.0,223.97,224.46,223.97,224.39,5344.0
2024-02-23 12:10:00,224.51,224.51,224.23,224.38,4208.0,224.51,224.51,224.23,224.38,4208.0
2024-02-23 12:15:00,224.38,224.44,224.28,224.44,2921.0,224.38,224.44,224.28,224.44,2921.0
2024-02-23 12:20:00,224.44,224.67,224.34,224.42,2662.0,224.44,224.67,224.34,224.42,2662.0
2024-02-23 12:25:00,224.4,224.47,224.32,224.39,1362.0,224.4,224.47,224.32,224.39,1362.0
2024-02-23 12:30:00,224.26,224.26,224.07,224.07,3453.0,224.26,224.26,224.07,224.07,3453.0
2024-02-23 12:35:00,224.02,224.06,223.6,223.72,1622.0,224.02,224.06,223.6,223.72,1622.0
2024-02-23 12:40:00,223.73,223.73,223.39,223.4,2629.0,223.73,223.73,223.39,223.4,2629.0
2024-02-23 12:45:00,223.45,223.52,223.44,223.44,1430.0,223.45,223.52,223.44,223.44,1430.0
2024-02-23 12:50:00,223.44,223.44,223.21,223.26,1500.0,223.44,223.44,223.21,223.26,1500.0
2024-02-23 12:55:00,223.27,223.39,223.21,223.21,800.0,223.27,223.39,223.21,223.21,800.0
2024-02-23 13:00:00,223.25,223.25,222.98,223.04,1839.0,223.25,223.25,222.98,223.04,1839.0
2024-02-23 13:05:00,223.05,223.14,223.05,223.11,1519.0,223.05,223.14,223.05,223.11,1519.0
2024-02-23 13:10:00,223.13,223.41,223.13,223.41,1825.0,223.13,223.41,223.13,223.41,1825.0
2024-02-23 13:15:00,223.44,223.47,223.44,223.44,330.0,223.44,223.47,223.44,223.44,330.0
2024-02-23 13:20:00,223.49,223.59,223.42,223.57,2591.0,223.49,223.59,223.42,223.57,2591.0
2024-02-23 13:25:00,223.63,223.85,223.63,223.85,1255.0,223.63,223.85,223.63,223.85,1255.0
2024-02-23 13:30:00,223.85,223.85,223.85,223.85,0.0,223.85,223.85,223.85,223.85,0.0
2024-02-23 13:35:00,223.9,224.11,223.8,223.94,2376.0,223.9,224.11,223.8,223.94,2376.0
2024-02-23 13:40:00,223.81,223.82,223.6,223.61,891.0,223.81,223.82,223.6,223.61,891.0
2024-02-23 13:45:00,223.46,223.61,223.46,223.59,1472.0,223.46,223.61,223.46,223.59,1472.0
2024-02-23 13:50:00,223.59,223.62,223.51,223.53,2643.0,223.59,223.62,223.51,223.53,2643.0
2024-02-23 13:55:00,223.55,223.55,223.13,223.13,3269.0,223.55,223.55,223.13,223.13,3269.0
2024-02-23 14:00:00,223.18,223.25,223.16,223.25,1531.0,223.18,223.25,223.16,223.25,1531.0
2024-02-23 14:05:00,223.17,223.27,222.97,222.97,2650.0,223.17,223.27,222.97,222.97,2650.0
2024-02-23 14:10:00,222.82,222.88,222.71,222.87,1700.0,222.82,222.88,222.71,222.87,1700.0
2024-02-23 14:15:00,222.88,222.88,222.75,222.75,1714.0,222.88,222.88,222.75,222.75,1714.0
2024-02-23 14:20:00,222.65,222.81,222.3,222.3,4659.0,222.65,222.81,222.3,222.3,4659.0
2024-02-23 14:25:00,222.3,222.65,222.3,222.46,3638.0,222.3,222.65,222.3,222.46,3638.0
2024-02-23 14:30:00,222.44,222.55,222.26,222.47,6852.0,222.44,222.55,222.26,222.47,6852.0
2024-02-23 14:35:00,222.46,222.46,222.24,222.24,700.0,222.46,222.46,222.24,222.24,700.0
2024-02-23 14:40:00,222.34,222.35,222.24,222.35,1098.0,222.34,222.35,222.24,222.35,1098.0
2024-02-23 14:45:00,222.35,222.37,222.1,222.1,4219.0,222.35,222.37,222.1,222.1,4219.0
2024-02-23 14:50:00,222.13,222.19,221.95,222.17,3229.0,222.13,222.19,221.95,222.17,3229.0
2024-02-23 14:55:00,222.27,222.4,222.24,222.25,5676.0,222.27,222.4,222.24,222.25,5676.0
2024-02-23 15:00:00,222.28,222.59,222.27,222.52,7440.0,222.28,222.59,222.27,222.52,7440.0
2024-02-23 15:05:00,222.6,222.68,222.28,222.28,2725.0,222.6,222.68,222.28,222.28,2725.0
2024-02-23 15:10:00,222.37,222.82,222.32,222.71,12720.0,222.37,222.82,222.32,222.71,12720.0
2024-02-23 15:15:00,222.72,223.08,222.71,223.08,5871.0,222.72,223.08,222.71,223.08,5871.0
2024-02-23 15:20:00,222.95,223.13,222.93,223.13,6952.0,222.95,223.13,222.93,223.13,6952.0
2024-02-23 15:25:00,223.23,223.42,223.05,223.09,2396.0,223.23,223.42,223.05,223.09,2396.0
2024-02-23 15:30:00,223.17,223.52,222.98,223.52,2783.0,223.17,223.52,222.98,223.52,2783.0
2024-02-23 15:35:00,223.51,223.75,223.51,223.62,7092.0,223.51,223.75,223.51,223.62,7092.0
2024-02-23 15:40:00,223.62,223.62,223.34,223.53,2856.0,223.62,223.62,223.34,223.53,2856.0
2024-02-23 15:45:00,223.54,223.79,223.54,223.7,3797.0,223.54,223.79,223.54,223.7,3797.0
2024-02-23 15:50:00,223.7,223.7,223.27,223.48,8719.0,223.7,223.7,223.27,223.48,8719.0
2024-02-23 15:55:00,223.43,223.53,223.27,223.32,22880.0,223.43,223.53,223.27,223.32,22880.0
2024-02-26 09:30:00,222.48,224.45,222.32,224.42,11939.0,222.48,224.45,222.32,224.42,11939.0
2024-02-26 09:35:00,224.55,224.99,223.28,223.64,3354.0,224.55,224.99,223.28,223.64,3354.0
2024-02-26 09:40:00,223.67,223.67,223.03,223.2,1877.0,223.67,223.67,223.03,223.2,1877.0
2024-02-26 09:45:00,223.28,223.91,223.14,223.14,3813.0,223.28,223.91,223.14,223.14,3813.0
2024-02-26 09:50:00,223.09,223.4,223.07,223.36,1721.0,223.09,223.4,223.07,223.36,1721.0
2024-02-26 09:55:00,223.16,223.85,223.15,223.69,4203.0,223.16,223.85,223.15,223.69,4203.0
2024-02-26 10:00:00,223.56,224.54,223.28,224.45,10156.0,223.56,224.54,223.28,224.45,10156.0
2024-02-26 10:05:00,224.57,224.57,223.92,223.94,4767.0,224.57,224.57,223.92,223.94,4767.0
2024-02-26 10:10:00,224.06,224.09,223.19,223.41,4446.0,224.06,224.09,223.19,223.41,4446.0
2024-02-26 10:15:00,223.34,223.73,222.91,222.98,2184.0,223.34,223.73,222.91,222.98,2184.0
2024-02-26 10:20:00,222.91,222.94,222.63,222.65,1779.0,222.91,222.94,222.63,222.65,1779.0
2024-02-26 10:25:00,222.53,223.13,222.53,223.13,9856.0,222.53,223.13,222.53,223.13,9856.0
2024-02-26 10:30:00,223.01,223.24,222.94,223.2,2313.0,223.01,223.24,222.94,223.2,2313.0
2024-02-26 10:35:00,223.28,223.29,223.1,223.22,1358.0,223.28,223.29,223.1,223.22,1358.0
2024-02-26 10:40:00,223.11,223.2,222.21,222.28,7023.0,223.11,223.2,222.21,222.28,7023.0
2024-02-26 10:45:00,222.33,222.75,222.21,222.66,3246.0,222.33,222.75,222.21,222.66,3246.0
2024-02-26 10:50:00,222.73,222.81,222.49,222.72,1388.0,222.73,222.81,222.49,222.72,1388.0
2024-02-26 10:55:00,222.8,222.85,222.5,222.61,4738.0,222.8,222.85,222.5,222.61,4738.0
2024-02-26 11:00:00,222.68,222.68,222.67,222.68,100.0,222.68,222.68,222.67,222.68,100.0
2024-02-26 11:05:00,222.67,223.01,222.67,222.98,6327.0,222.67,223.01,222.67,222.98,6327.0
2024-02-26 11:10:00,222.92,223.12,222.76,222.93,2405.0,222.92,223.12,222.76,222.93,2405.0
2024-02-26 11:15:00,223.08,223.22,222.95,223.21,1593.0,223.08,223.22,222.95,223.21,1593.0
2024-02-26 11:20:00,223.29,223.38,223.17,223.33,1880.0,223.29,223.38,223.17,223.33,1880.0
2024-02-26 11:25:00,223.22,223.24,223.1,223.2,2159.0,223.22,223.24,223.1,223.2,2159.0
2024-02-26 11:30:00,223.17,223.19,223.17,223.19,200.0,223.17,223.19,223.17,223.19,200.0
2024-02-26 11:35:00,223.31,223.58,223.29,223.47,3477.0,223.31,223.58,223.29,223.47,3477.0
2024-02-26 11:40:00,223.51,223.64,223.48,223.59,2940.0,223.51,223.64,223.48,223.59,2940.0
2024-02-26 11:45:00,223.5,223.76,223.48,223.68,2600.0,223.5,223.76,223.48,223.68,2600.0
2024-02-26 11:50:00,223.78,223.78,223.44,223.46,4240.0,223.78,223.78,223.44,223.46,4240.0
2024-02-26 11:55:00,223.49,223.96,223.44,223.78,4439.0,223.49,223.96,223.44,223.78,4439.0
2024-02-26 12:00:00,223.64,223.64,223.37,223.38,1574.0,223.64,223.64,223.37,223.38,1574.0
2024-02-26 12:05:00,223.37,223.37,222.86,223.12,2907.0,223.37,223.37,222.86,223.12,2907.0
2024-02-26 12:10:00,222.96,222.96,222.82,222.84,1100.0,222.96,222.96,222.82,222.84,1100.0
2024-02-26 12:15:00,222.99,223.41,222.99,223.41,4437.0,222.99,223.41,222.99,223.41,4437.0
2024-02-26 12:20:00,223.46,223.61,223.42,223.56,1041.0,223.46,223.61,223.42,223.56,1041.0
2024-02-26 12:25:00,223.44,223.62,223.43,223.58,9226.0,223.44,223.62,223.43,223.58,9226.0
2024-02-26 12:30:00,223.64,223.65,223.28,223.42,4235.0,223.64,223.65,223.28,223.42,4235.0
2024-02-26 12:35:00,223.53,223.53,223.12,223.13,1616.0,223.53,223.53,223.12,223.13,1616.0
2024-02-26 12:40:00,223.06,223.08,223.01,223.01,420.0,223.06,223.08,223.01,223.01,420.0
2024-02-26 12:45:00,223.09,223.18,223.02,223.08,1109.0,223.09,223.18,223.02,223.08,1109.0
2024-02-26 12:50:00,223.05,223.16,223.05,223.16,948.0,223.05,223.16,223.05,223.16,948.0
2024-02-26 12:55:00,223.28,223.34,223.26,223.31,1100.0,223.28,223.34,223.26,223.31,1100.0
2024-02-26 13:00:00,223.35,223.35,223.27,223.27,1677.0,223.35,223.35,223.27,223.27,1677.0
2024-02-26 13:05:00,223.22,223.3,223.22,223.3,200.0,223.22,223.3,223.22,223.3,200.0
2024-02-26 13:10:00,223.25,223.41,223.25,223.4,800.0,223.25,223.41,223.25,223.4,800.0
2024-02-26 13:15:00,223.43,223.49,223.08,223.14,1322.0,223.43,223.49,223.08,223.14,1322.0
2024-02-26 13:20:00,222.98,223.02,222.86,222.99,3066.0,222.98,223.02,222.86,222.99,3066.0
2024-02-26 13:25:00,223.0,223.11,222.91,223.11,1690.0,223.0,223.11,222.91,223.11,1690.0
2024-02-26 13:30:00,223.04,223.04,222.95,223.0,800.0,223.04,223.04,222.95,223.0,800.0
2024-02-26 13:35:00,223.0,223.15,222.89,223.07,3053.0,223.0,223.15,222.89,223.07,3053.0
2024-02-26 13:40:00,223.07,223.15,223.07,223.09,842.0,223.07,223.15,223.07,223.09,842.0
2024-02-26 13:45:00,223.1,223.23,222.99,223.02,1497.0,223.1,223.23,222.99,223.02,1497.0
2024-02-26 13:50:00,222.95,223.17,222.95,223.17,1498.0,222.95,223.17,222.95,223.17,1498.0
2024-02-26 13:55:00,223.04,223.25,223.04,223.23,1703.0,223.04,223.25,223.04,223.23,1703.0
2024-02-26 14:00:00,223.33,223.42,223.28,223.42,700.0,223.33,223.42,223.28,223.42,700.0
2024-02-26 14:05:00,223.34,223.53,223.33,223.39,3234.0,223.34,223.53,223.33,223.39,3234.0
2024-02-26 14:10:00,223.42,223.42,223.21,223.22,6393.0,223.42,223.42,223.21,223.22,6393.0
2024-02-26 14:15:00,223.22,223.35,223.21,223.3,1222.0,223.22,223.35,223.21,223.3,1222.0
2024-02-26 14:20:00,223.3,223.39,223.29,223.39,2000.0,223.3,223.39,223.29,223.39,2000.0
2024-02-26 14:25:00,223.39,223.48,223.31,223.38,883.0,223.39,223.48,223.31,223.38,883.0
2024-02-26 14:30:00,223.56,223.6,223.46,223.46,2360.0,223.56,223.6,223.46,223.46,2360.0
2024-02-26 14:35:00,223.53,223.57,223.19,223.19,4832.0,223.53,223.57,223.19,223.19,4832.0
2024-02-26 14:40:00,223.2,223.29,223.17,223.19,1576.0,223.2,223.29,223.17,223.19,1576.0
2024-02-26 14:45:00,223.2,223.28,222.98,223.04,6465.0,223.2,223.28,222.98,223.04,6465.0
2024-02-26 14:50:00,223.14,223.3,223.06,223.15,3103.0,223.14,223.3,223.06,223.15,3103.0
2024-02-26 14:55:00,223.23,223.27,223.16,223.19,856.0,223.23,223.27,223.16,223.19,856.0
2024-02-26 15:00:00,223.26,223.29,223.13,223.13,6876.0,223.26,223.29,223.13,223.13,6876.0
2024-02-26 15:05:00,223.02,223.33,223.02,223.33,7183.0,223.02,223.33,223.02,223.33,7183.0
2024-02-26 15:10:00,223.5,223.5,222.0,223.12,40875.0,223.5,223.5,222.0,223.12,40875.0
2024-02-26 15:15:00,222.97,223.39,222.96,223.39,2757.0,222.97,223.39,222.96,223.39,2757.0
2024-02-26 15:20:00,223.33,223.51,223.32,223.39,3749.0,223.33,223.51,223.32,223.39,3749.0
2024-02-26 15:25:00,223.47,223.8,223.38,223.8,1991.0,223.47,223.8,223.38,223.8,1991.0
2024-02-26 15:30:00,223.66,223.66,223.03,223.25,3445.0,223.66,223.66,223.03,223.25,3445.0
2024-02-26 15:35:00,223.22,223.6,223.19,223.51,2135.0,223.22,223.6,223.19,223.51,2135.0
2024-02-26 15:40:00,223.64,223.65,223.25,223.41,6962.0,223.64,223.65,223.25,223.41,6962.0
2024-02-26 15:45:00,223.31,223.62,223.25,223.54,7014.0,223.31,223.62,223.25,223.54,7014.0
2024-02-26 15:50:00,223.66,223.9,223.34,223.65,14092.0,223.66,223.9,223.34,223.65,14092.0
2024-02-26 15:55:00,223.7,223.78,223.63,223.63,18659.0,223.7,223.78,223.63,223.63,18659.0
2024-02-27 09:30:00,223.72,224.08,222.37,222.37,10836.0,223.72,224.08,222.37,222.37,10836.0
2024-02-27 09:35:00,222.68,222.73,222.26,222.4,905.0,222.68,222.73,222.26,222.4,905.0
2024-02-27 09:40:00,222.42,223.11,222.41,222.92,1700.0,222.42,223.11,222.41,222.92,1700.0
2024-02-27 09:45:00,223.11,223.58,222.93,223.34,2763.0,223.11,223.58,222.93,223.34,2763.0
2024-02-27 09:50:00,223.36,223.58,223.17,223.31,1767.0,223.36,223.58,223.17,223.31,1767.0
2024-02-27 09:55:00,223.31,223.32,222.52,222.54,4474.0,223.31,223.32,222.52,222.54,4474.0
2024-02-27 10:00:00,222.54,222.78,221.9,222.01,14331.0,222.54,222.78,221.9,222.01,14331.0
2024-02-27 10:05:00,221.68,221.86,220.2,221.64,29165.0,221.68,221.86,220.2,221.64,29165.0
2024-02-27 10:10:00,221.64,221.87,221.4,221.58,2865.0,221.64,221.87,221.4,221.58,2865.0
2024-02-27 10:15:00,221.5,221.97,221.37,221.97,2600.0,221.5,221.97,221.37,221.97,2600.0
2024-02-27 10:20:00,222.07,222.18,221.6,221.6,6549.0,222.07,222.18,221.6,221.6,6549.0
2024-02-27 10:25:00,221.76,221.9,221.62,221.87,2622.0,221.76,221.9,221.62,221.87,2622.0
2024-02-27 10:30:00,221.92,222.55,221.91,222.35,3494.0,221.92,222.55,221.91,222.35,3494.0
2024-02-27 10:35:00,222.7,222.75,222.29,222.43,3090.0,222.7,222.75,222.29,222.43,3090.0
2024-02-27 10:40:00,222.56,222.57,222.43,222.56,5545.0,222.56,222.57,222.43,222.56,5545.0
2024-02-27 10:45:00,222.56,223.08,222.47,222.83,11571.0,222.56,223.08,222.47,222.83,11571.0
2024-02-27 10:50:00,223.13,223.17,222.97,223.09,10867.0,223.13,223.17,222.97,223.09,10867.0
2024-02-27 10:55:00,223.1,223.86,223.1,223.8,7680.0,223.1,223.86,223.1,223.8,7680.0
2024-02-27 11:00:00,223.96,224.13,223.73,224.03,9277.0,223.96,224.13,223.73,224.03,9277.0
2024-02-27 11:05:00,223.89,223.92,223.46,223.46,3311.0,223.89,223.92,223.46,223.46,3311.0
2024-02-27 11:10:00,223.45,223.78,223.45,223.65,4361.0,223.45,223.78,223.45,223.65,4361.0
2024-02-27 11:15:00,223.54,223.76,223.44,223.72,3334.0,223.54,223.76,223.44,223.72,3334.0
2024-02-27 11:20:00,223.6,224.34,223.49,224.24,48986.0,223.6,224.34,223.49,224.24,48986.0
2024-02-27 11:25:00,224.48,224.74,224.38,224.45,5610.0,224.48,224.74,224.38,224.45,5610.0
2024-02-27 11:30:00,224.46,224.63,224.11,224.49,5748.0,224.46,224.63,224.11,224.49,5748.0
2024-02-27 11:35:00,224.52,224.52,224.11,224.15,600.0,224.52,224.52,224.11,224.15,600.0
2024-02-27 11:40:00,223.98,223.98,223.75,223.75,876.0,223.98,223.98,223.75,223.75,876.0
2024-02-27 11:45:00,223.75,223.93,223.71,223.75,3420.0,223.75,223.93,223.71,223.75,3420.0
2024-02-27 11:50:00,223.84,223.92,223.83,223.88,500.0,223.84,223.92,223.83,223.88,500.0
2024-02-27 11:55:00,223.76,224.06,223.75,223.98,1517.0,223.76,224.06,223.75,223.98,1517.0
2024-02-27 12:00:00,223.95,224.03,223.84,223.88,1100.0,223.95,224.03,223.84,223.88,1100.0
2024-02-27 12:05:00,223.99,224.1,223.93,224.09,600.0,223.99,224.1,223.93,224.09,600.0
2024-02-27 12:10:00,224.02,224.38,224.01,224.38,1825.0,224.02,224.38,224.01,224.38,1825.0
2024-02-27 12:15:00,224.43,224.43,224.14,224.14,2471.0,224.43,224.43,224.14,224.14,2471.0
2024-02-27 12:20:00,224.42,224.47,224.34,224.34,921.0,224.42,224.47,224.34,224.34,921.0
2024-02-27 12:25:00,224.48,224.51,224.37,224.41,2343.0,224.48,224.51,224.37,224.41,2343.0
2024-02-27 12:30:00,224.51,224.74,224.36,224.56,2866.0,224.51,224.74,224.36,224.56,2866.0
2024-02-27 12:35:00,224.37,224.58,224.02,224.09,2697.0,224.37,224.58,224.02,224.09,2697.0
2024-02-27 12:40:00,224.04,224.23,223.76,224.03,2600.0,224.04,224.23,223.76,224.03,2600.0
2024-02-27 12:45:00,224.17,224.4,224.12,224.13,1722.0,224.17,224.4,224.12,224.13,1722.0
2024-02-27 12:50:00,224.19,224.32,224.12,224.31,1203.0,224.19,224.32,224.12,224.31,1203.0
2024-02-27 12:55:00,224.41,224.41,224.04,224.04,3785.0,224.41,224.41,224.04,224.04,3785.0
2024-02-27 13:00:00,223.99,224.33,223.99,224.07,5700.0,223.99,224.33,223.99,224.07,5700.0
2024-02-27 13:05:00,224.02,224.06,223.62,223.67,3001.0,224.02,224.06,223.62,223.67,3001.0
2024-02-27 13:10:00,223.67,223.69,223.43,223.43,925.0,223.67,223.69,223.43,223.43,925.0
2024-02-27 13:15:00,223.52,223.72,223.51,223.72,1916.0,223.52,223.72,223.51,223.72,1916.0
2024-02-27 13:20:00,223.77,223.79,223.39,223.54,3834.0,223.77,223.79,223.39,223.54,3834.0
2024-02-27 13:25:00,223.61,223.69,223.55,223.69,1114.0,223.61,223.69,223.55,223.69,1114.0
2024-02-27 13:30:00,223.56,223.56,223.2,223.53,3116.0,223.56,223.56,223.2,223.53,3116.0
2024-02-27 13:35:00,223.41,223.59,223.41,223.53,604.0,223.41,223.59,223.41,223.53,604.0
2024-02-27 13:40:00,223.58,223.84,223.58,223.84,4593.0,223.58,223.84,223.58,223.84,4593.0
2024-02-27 13:45:00,223.7,223.97,223.7,223.97,700.0,223.7,223.97,223.7,223.97,700.0
2024-02-27 13:50:00,223.93,224.29,223.8,224.29,5748.0,223.93,224.29,223.8,224.29,5748.0
2024-02-27 13:55:00,224.29,224.39,224.01,224.01,2435.0,224.29,224.39,224.01,224.01,2435.0
2024-02-27 14:00:00,224.12,224.12,223.64,223.86,9314.0,224.12,224.12,223.64,223.86,9314.0
2024-02-27 14:05:00,223.79,224.16,223.76,224.06,1408.0,223.79,224.16,223.76,224.06,1408.0
2024-02-27 14:10:00,224.14,224.26,223.92,224.26,2368.0,224.14,224.26,223.92,224.26,2368.0
2024-02-27 14:15:00,224.33,224.6,224.33,224.38,1890.0,224.33,224.6,224.33,224.38,1890.0
2024-02-27 14:20:00,224.4,224.4,224.19,224.19,1278.0,224.4,224.4,224.19,224.19,1278.0
2024-02-27 14:25:00,224.27,224.29,224.1,224.1,5300.0,224.27,224.29,224.1,224.1,5300.0
2024-02-27 14:30:00,224.18,224.38,224.18,224.34,1700.0,224.18,224.38,224.18,224.34,1700.0
2024-02-27 14:35:00,224.34,224.63,224.34,224.41,1810.0,224.34,224.63,224.34,224.41,1810.0
2024-02-27 14:40:00,224.49,224.63,224.48,224.63,600.0,224.49,224.63,224.48,224.63,600.0
2024-02-27 14:45:00,224.58,224.6,224.35,224.35,2297.0,224.58,224.6,224.35,224.35,2297.0
2024-02-27 14:50:00,224.34,224.36,224.2,224.24,2127.0,224.34,224.36,224.2,224.24,2127.0
2024-02-27 14:55:00,224.24,224.26,224.1,224.1,3344.0,224.24,224.26,224.1,224.1,3344.0
2024-02-27 15:00:00,224.05,224.07,223.92,224.04,2569.0,224.05,224.07,223.92,224.04,2569.0
2024-02-27 15:05:00,224.05,224.05,223.82,223.87,5201.0,224.05,224.05,223.82,223.87,5201.0
2024-02-27 15:10:00,223.93,224.07,223.54,223.54,2941.0,223.93,224.07,223.54,223.54,2941.0
2024-02-27 15:15:00,223.77,223.81,223.55,223.78,4515.0,223.77,223.81,223.55,223.78,4515.0
2024-02-27 15:20:00,223.88,224.27,223.87,224.15,5321.0,223.88,224.27,223.87,224.15,5321.0
2024-02-27 15:25:00,224.18,224.26,223.95,224.11,4686.0,224.18,224.26,223.95,224.11,4686.0
2024-02-27 15:30:00,224.19,224.28,224.03,224.27,3300.0,224.19,224.28,224.03,224.27,3300.0
2024-02-27 15:35:00,224.26,224.43,224.25,224.43,2921.0,224.26,224.43,224.25,224.43,2921.0
2024-02-27 15:40:00,224.43,224.87,224.42,224.64,21168.0,224.43,224.87,224.42,224.64,21168.0
2024-02-27 15:45:00,224.62,224.77,224.1,224.25,11448.0,224.62,224.77,224.1,224.25,11448.0
2024-02-27 15:50:00,224.15,224.34,223.85,224.08,15719.0,224.15,224.34,223.85,224.08,15719.0
2024-02-27 15:55:00,223.96,224.19,223.77,223.97,52131.0,223.96,224.19,223.77,223.97,52131.0
2024-02-28 09:30:00,222.25,222.89,221.69,222.48,12731.0,222.25,222.89,221.69,222.48,12731.0
2024-02-28 09:35:00,222.47,222.69,222.06,222.18,3900.0,222.47,222.69,222.06,222.18,3900.0
2024-02-28 09:40:00,222.15,222.15,221.58,221.69,5192.0,222.15,222.15,221.58,221.69,5192.0
2024-02-28 09:45:00,222.02,222.06,221.0,221.57,9196.0,222.02,222.06,221.0,221.57,9196.0
2024-02-28 09:50:00,221.82,221.86,221.39,221.43,2507.0,221.82,221.86,221.39,221.43,2507.0
2024-02-28 09:55:00,221.43,221.51,221.06,221.06,2567.0,221.43,221.51,221.06,221.06,2567.0
2024-02-28 10:00:00,221.28,221.83,221.27,221.78,3618.0,221.28,221.83,221.27,221.78,3618.0
2024-02-28 10:05:00,221.76,222.34,221.62,222.0,5815.0,221.76,222.34,221.62,222.0,5815.0
2024-02-28 10:10:00,222.11,222.29,221.91,222.24,3117.0,222.11,222.29,221.91,222.24,3117.0
2024-02-28 10:15:00,222.1,222.25,222.0,222.08,3688.0,222.1,222.25,222.0,222.08,3688.0
2024-02-28 10:20:00,222.09,222.31,222.05,222.13,7650.0,222.09,222.31,222.05,222.13,7650.0
2024-02-28 10:25:00,222.14,222.14,221.85,221.85,1734.0,222.14,222.14,221.85,221.85,1734.0
2024-02-28 10:30:00,221.8,222.12,221.75,222.12,1872.0,221.8,222.12,221.75,222.12,1872.0
2024-02-28 10:35:00,222.3,222.4,222.19,222.2,1821.0,222.3,222.4,222.19,222.2,1821.0
2024-02-28 10:40:00,222.22,222.29,222.0,222.17,2856.0,222.22,222.29,222.0,222.17,2856.0
2024-02-28 10:45:00,222.17,222.54,222.17,222.45,9083.0,222.17,222.54,222.17,222.45,9083.0
2024-02-28 10:50:00,222.28,222.48,222.28,222.48,2071.0,222.28,222.48,222.28,222.48,2071.0
2024-02-28 10:55:00,222.35,222.88,222.34,222.76,11653.0,222.35,222.88,222.34,222.76,11653.0
2024-02-28 11:00:00,222.76,223.27,222.76,223.27,10234.0,222.76,223.27,222.76,223.27,10234.0
2024-02-28 11:05:00,223.32,223.8,223.32,223.63,3696.0,223.32,223.8,223.32,223.63,3696.0
2024-02-28 11:10:00,223.75,224.07,223.7,223.8,6264.0,223.75,224.07,223.7,223.8,6264.0
2024-02-28 11:15:00,223.85,223.85,223.11,223.25,3560.0,223.85,223.85,223.11,223.25,3560.0
2024-02-28 11:20:00,222.99,223.16,222.69,222.89,2113.0,222.99,223.16,222.69,222.89,2113.0
2024-02-28 11:25:00,222.78,222.81,222.4,222.74,3605.0,222.78,222.81,222.4,222.74,3605.0
2024-02-28 11:30:00,222.75,222.87,222.41,222.42,1760.0,222.75,222.87,222.41,222.42,1760.0
2024-02-28 11:35:00,222.58,222.65,222.39,222.39,6050.0,222.58,222.65,222.39,222.39,6050.0
2024-02-28 11:40:00,222.45,222.57,222.42,222.53,2728.0,222.45,222.57,222.42,222.53,2728.0
2024-02-28 11:45:00,222.56,222.66,222.42,222.47,4119.0,222.56,222.66,222.42,222.47,4119.0
2024-02-28 11:50:00,222.52,222.65,222.49,222.51,4105.0,222.52,222.65,222.49,222.51,4105.0
2024-02-28 11:55:00,222.85,223.26,222.76,223.1,2510.0,222.85,223.26,222.76,223.1,2510.0
2024-02-28 12:00:00,223.1,223.1,222.86,222.87,950.0,223.1,223.1,222.86,222.87,950.0
2024-02-28 12:05:00,223.02,223.02,222.61,222.86,1753.0,223.02,223.02,222.61,222.86,1753.0
2024-02-28 12:10:00,222.62,223.16,222.61,223.03,15302.0,222.62,223.16,222.61,223.03,15302.0
2024-02-28 12:15:00,222.96,223.26,222.96,223.25,9242.0,222.96,223.26,222.96,223.25,9242.0
2024-02-28 12:20:00,223.15,223.34,223.11,223.12,3268.0,223.15,223.34,223.11,223.12,3268.0
2024-02-28 12:25:00,223.17,223.19,222.99,223.06,2524.0,223.17,223.19,222.99,223.06,2524.0
2024-02-28 12:30:00,223.12,223.12,222.79,222.8,4298.0,223.12,223.12,222.79,222.8,4298.0
2024-02-28 12:35:00,222.82,222.89,222.63,222.63,3759.0,222.82,222.89,222.63,222.63,3759.0
2024-02-28 12:40:00,222.89,223.18,222.75,223.0,9274.0,222.89,223.18,222.75,223.0,9274.0
2024-02-28 12:45:00,223.01,223.13,222.88,222.94,3900.0,223.01,223.13,222.88,222.94,3900.0
2024-02-28 12:50:00,222.97,223.4,222.96,223.28,2657.0,222.97,223.4,222.96,223.28,2657.0
2024-02-28 12:55:00,223.37,223.78,223.32,223.59,11424.0,223.37,223.78,223.32,223.59,11424.0
2024-02-28 13:00:00,223.36,223.55,223.1,223.33,3427.0,223.36,223.55,223.1,223.33,3427.0
2024-02-28 13:05:00,223.33,223.33,223.29,223.32,444.0,223.33,223.33,223.29,223.32,444.0
2024-02-28 13:10:00,223.37,223.42,223.31,223.31,2505.0,223.37,223.42,223.31,223.31,2505.0
2024-02-28 13:15:00,223.51,223.54,223.02,223.45,2400.0,223.51,223.54,223.02,223.45,2400.0
2024-02-28 13:20:00,223.46,223.95,223.32,223.87,2781.0,223.46,223.95,223.32,223.87,2781.0
2024-02-28 13:25:00,223.9,223.91,223.79,223.79,434.0,223.9,223.91,223.79,223.79,434.0
2024-02-28 13:30:00,223.87,224.0,223.75,223.75,1315.0,223.87,224.0,223.75,223.75,1315.0
2024-02-28 13:35:00,223.76,224.02,223.75,224.02,800.0,223.76,224.02,223.75,224.02,800.0
2024-02-28 13:40:00,224.12,224.12,223.85,223.85,1511.0,224.12,224.12,223.85,223.85,1511.0
2024-02-28 13:45:00,223.77,224.02,223.75,223.92,1265.0,223.77,224.02,223.75,223.92,1265.0
2024-02-28 13:50:00,223.75,223.93,223.67,223.81,1505.0,223.75,223.93,223.67,223.81,1505.0
2024-02-28 13:55:00,223.8,223.82,223.64,223.64,1558.0,223.8,223.82,223.64,223.64,1558.0
2024-02-28 14:00:00,223.63,223.66,223.41,223.41,622.0,223.63,223.66,223.41,223.41,622.0
2024-02-28 14:05:00,223.34,223.54,223.28,223.44,2300.0,223.34,223.54,223.28,223.44,2300.0
2024-02-28 14:10:00,223.43,223.69,223.37,223.38,2493.0,223.43,223.69,223.37,223.38,2493.0
2024-02-28 14:15:00,223.41,223.41,222.94,222.95,3376.0,223.41,223.41,222.94,222.95,3376.0
2024-02-28 14:20:00,222.87,223.01,222.86,222.93,700.0,222.87,223.01,222.86,222.93,700.0
2024-02-28 14:25:00,222.96,223.06,222.92,222.96,7707.0,222.96,223.06,222.92,222.96,7707.0
2024-02-28 14:30:00,222.92,223.06,222.61,223.01,7670.0,222.92,223.06,222.61,223.01,7670.0
2024-02-28 14:35:00,222.95,222.95,222.74,222.88,700.0,222.95,222.95,222.74,222.88,700.0
2024-02-28 14:40:00,222.87,222.91,222.72,222.76,2151.0,222.87,222.91,222.72,222.76,2151.0
2024-02-28 14:45:00,222.68,222.78,222.67,222.78,4620.0,222.68,222.78,222.67,222.78,4620.0
2024-02-28 14:50:00,222.64,222.73,222.33,222.67,1500.0,222.64,222.73,222.33,222.67,1500.0
2024-02-28 14:55:00,222.71,222.85,222.71,222.85,1750.0,222.71,222.85,222.71,222.85,1750.0
2024-02-28 15:00:00,222.84,223.07,222.77,223.02,5404.0,222.84,223.07,222.77,223.02,5404.0
2024-02-28 15:05:00,223.04,223.04,222.65,222.65,3224.0,223.04,223.04,222.65,222.65,3224.0
2024-02-28 15:10:00,222.67,222.8,222.62,222.63,1900.0,222.67,222.8,222.62,222.63,1900.0
2024-02-28 15:15:00,222.63,222.65,222.54,222.59,905.0,222.63,222.65,222.54,222.59,905.0
2024-02-28 15:20:00,222.61,222.71,222.55,222.65,1775.0,222.61,222.71,222.55,222.65,1775.0
2024-02-28 15:25:00,222.7,222.71,222.62,222.67,1534.0,222.7,222.71,222.62,222.67,1534.0
2024-02-28 15:30:00,222.68,222.69,222.58,222.6,2252.0,222.68,222.69,222.58,222.6,2252.0
2024-02-28 15:35:00,222.59,222.6,222.39,222.47,3465.0,222.59,222.6,222.39,222.47,3465.0
2024-02-28 15:40:00,222.38,222.47,222.13,222.35,4621.0,222.38,222.47,222.13,222.35,4621.0
2024-02-28 15:45:00,222.35,222.53,222.21,222.23,4600.0,222.35,222.53,222.21,222.23,4600.0
2024-02-28 15:50:00,222.2,222.25,221.76,221.81,14080.0,222.2,222.25,221.76,221.81,14080.0
2024-02-28 15:55:00,221.88,222.11,221.68,221.74,29746.0,221.88,222.11,221.68,221.74,29746.0
2024-02-29 09:30:00,221.91,224.0,221.28,221.28,25133.0,221.91,224.0,221.28,221.28,25133.0
2024-02-29 09:35:00,221.26,221.46,220.75,221.45,6769.0,221.26,221.46,220.75,221.45,6769.0
2024-02-29 09:40:00,221.43,221.86,221.41,221.79,4377.0,221.43,221.86,221.41,221.79,4377.0
2024-02-29 09:45:00,222.08,222.59,222.08,222.59,1260.0,222.08,222.59,222.08,222.59,1260.0
2024-02-29 09:50:00,222.33,222.45,221.75,221.75,3331.0,222.33,222.45,221.75,221.75,3331.0
2024-02-29 09:55:00,221.6,221.6,221.16,221.17,1694.0,221.6,221.6,221.16,221.17,1694.0
2024-02-29 10:00:00,221.01,221.37,221.0,221.05,2135.0,221.01,221.37,221.0,221.05,2135.0
2024-02-29 10:05:00,220.93,221.02,220.38,220.38,2551.0,220.93,221.02,220.38,220.38,2551.0
2024-02-29 10:10:00,220.41,220.84,220.18,220.33,5635.0,220.41,220.84,220.18,220.33,5635.0
2024-02-29 10:15:00,220.18,220.28,219.56,219.56,10497.0,220.18,220.28,219.56,219.56,10497.0
2024-02-29 10:20:00,219.6,219.68,219.35,219.65,2318.0,219.6,219.68,219.35,219.65,2318.0
2024-02-29 10:25:00,219.33,219.33,218.66,218.7,12193.0,219.33,219.33,218.66,218.7,12193.0
2024-02-29 10:30:00,218.59,218.9,218.3,218.38,15344.0,218.59,218.9,218.3,218.38,15344.0
2024-02-29 10:35:00,218.36,218.48,217.81,217.89,13113.0,218.36,218.48,217.81,217.89,13113.0
2024-02-29 10:40:00,218.18,218.73,217.87,218.65,7143.0,218.18,218.73,217.87,218.65,7143.0
2024-02-29 10:45:00,218.76,219.33,218.73,219.12,8510.0,218.76,219.33,218.73,219.12,8510.0
2024-02-29 10:50:00,219.15,219.2,218.6,218.76,4211.0,219.15,219.2,218.6,218.76,4211.0
2024-02-29 10:55:00,218.66,218.98,218.66,218.98,5938.0,218.66,218.98,218.66,218.98,5938.0
2024-02-29 11:00:00,218.94,219.14,218.92,219.11,2222.0,218.94,219.14,218.92,219.11,2222.0
2024-02-29 11:05:00,219.01,219.37,219.01,219.15,1050.0,219.01,219.37,219.01,219.15,1050.0
2024-02-29 11:10:00,219.37,219.57,219.27,219.57,500.0,219.37,219.57,219.27,219.57,500.0
2024-02-29 11:15:00,219.62,219.76,219.51,219.56,1800.0,219.62,219.76,219.51,219.56,1800.0
2024-02-29 11:20:00,219.64,219.72,219.64,219.65,300.0,219.64,219.72,219.64,219.65,300.0
2024-02-29 11:25:00,219.74,220.24,219.72,219.76,4508.0,219.74,220.24,219.72,219.76,4508.0
2024-02-29 11:30:00,219.86,220.0,219.78,219.81,3041.0,219.86,220.0,219.78,219.81,3041.0
2024-02-29 11:35:00,220.02,220.08,219.5,219.62,2297.0,220.02,220.08,219.5,219.62,2297.0
2024-02-29 11:40:00,219.3,219.36,219.29,219.36,300.0,219.3,219.36,219.29,219.36,300.0
2024-02-29 11:45:00,219.18,219.27,219.0,219.0,2529.0,219.18,219.27,219.0,219.0,2529.0
2024-02-29 11:50:00,219.07,219.72,219.07,219.51,3449.0,219.07,219.72,219.07,219.51,3449.0
2024-02-29 11:55:00,219.45,219.74,219.44,219.65,2542.0,219.45,219.74,219.44,219.65,2542.0
2024-02-29 12:00:00,219.69,220.17,219.69,220.17,2631.0,219.69,220.17,219.69,220.17,2631.0
2024-02-29 12:05:00,220.08,220.1,219.77,219.83,2479.0,220.08,220.1,219.77,219.83,2479.0
2024-02-29 12:10:00,219.81,220.07,219.81,220.07,2396.0,219.81,220.07,219.81,220.07,2396.0
2024-02-29 12:15:00,220.15,220.15,219.61,219.81,3316.0,220.15,220.15,219.61,219.81,3316.0
2024-02-29 12:20:00,219.72,219.88,219.47,219.5,3646.0,219.72,219.88,219.47,219.5,3646.0
2024-02-29 12:25:00,219.36,219.62,219.24,219.24,1900.0,219.36,219.62,219.24,219.24,1900.0
2024-02-29 12:30:00,219.38,219.47,219.23,219.23,4518.0,219.38,219.47,219.23,219.23,4518.0
2024-02-29 12:35:00,219.25,219.35,219.1,219.26,1297.0,219.25,219.35,219.1,219.26,1297.0
2024-02-29 12:40:00,219.12,219.35,218.78,218.78,4084.0,219.12,219.35,218.78,218.78,4084.0
2024-02-29 12:45:00,218.76,219.27,218.76,219.23,4279.0,218.76,219.27,218.76,219.23,4279.0
2024-02-29 12:50:00,219.24,219.39,219.24,219.32,1575.0,219.24,219.39,219.24,219.32,1575.0
2024-02-29 12:55:00,219.34,219.34,219.01,219.07,3930.0,219.34,219.34,219.01,219.07,3930.0
2024-02-29 13:00:00,219.2,219.21,219.16,219.16,200.0,219.2,219.21,219.16,219.16,200.0
2024-02-29 13:05:00,219.03,219.61,219.03,219.53,3980.0,219.03,219.61,219.03,219.53,3980.0
2024-02-29 13:10:00,219.66,219.8,219.64,219.8,938.0,219.66,219.8,219.64,219.8,938.0
2024-02-29 13:15:00,219.84,220.03,219.73,219.99,3179.0,219.84,220.03,219.73,219.99,3179.0
2024-02-29 13:20:00,219.97,220.04,219.43,219.58,3984.0,219.97,220.04,219.43,219.58,3984.0
2024-02-29 13:25:00,219.6,220.01,219.6,220.01,916.0,219.6,220.01,219.6,220.01,916.0
2024-02-29 13:30:00,219.9,219.9,219.9,219.9,298.0,219.9,219.9,219.9,219.9,298.0
2024-02-29 13:35:00,219.91,219.91,219.54,219.66,2835.0,219.91,219.91,219.54,219.66,2835.0
2024-02-29 13:40:00,219.67,219.79,219.65,219.71,1328.0,219.67,219.79,219.65,219.71,1328.0
2024-02-29 13:45:00,219.78,219.95,219.54,219.55,3007.0,219.78,219.95,219.54,219.55,3007.0
2024-02-29 13:50:00,219.66,219.66,219.5,219.63,400.0,219.66,219.66,219.5,219.63,400.0
2024-02-29 13:55:00,219.54,219.7,219.54,219.59,900.0,219.54,219.7,219.54,219.59,900.0
2024-02-29 14:00:00,219.68,219.68,219.31,219.51,2156.0,219.68,219.68,219.31,219.51,2156.0
2024-02-29 14:05:00,219.44,219.53,219.4,219.52,2500.0,219.44,219.53,219.4,219.52,2500.0
2024-02-29 14:10:00,219.41,219.51,219.24,219.38,1574.0,219.41,219.51,219.24,219.38,1574.0
2024-02-29 14:15:00,219.39,219.39,219.09,219.2,3108.0,219.39,219.39,219.09,219.2,3108.0
2024-02-29 14:20:00,219.3,219.3,218.95,219.12,3707.0,219.3,219.3,218.95,219.12,3707.0
2024-02-29 14:25:00,219.09,219.18,218.77,218.85,2576.0,219.09,219.18,218.77,218.85,2576.0
2024-02-29 14:30:00,218.91,219.04,218.81,218.91,2600.0,218.91,219.04,218.81,218.91,2600.0
2024-02-29 14:35:00,218.85,219.0,218.85,218.89,2229.0,218.85,219.0,218.85,218.89,2229.0
2024-02-29 14:40:00,219.02,219.02,218.52,218.52,3883.0,219.02,219.02,218.52,218.52,3883.0
2024-02-29 14:45:00,218.52,218.63,218.45,218.47,4067.0,218.52,218.63,218.45,218.47,4067.0
2024-02-29 14:50:00,218.56,218.64,218.2,218.2,11469.0,218.56,218.64,218.2,218.2,11469.0
2024-02-29 14:55:00,218.28,218.29,218.13,218.2,4162.0,218.28,218.29,218.13,218.2,4162.0
2024-02-29 15:00:00,218.19,218.39,218.12,218.32,8448.0,218.19,218.39,218.12,218.32,8448.0
2024-02-29 15:05:00,218.31,218.47,218.26,218.3,4395.0,218.31,218.47,218.26,218.3,4395.0
2024-02-29 15:10:00,218.31,218.35,218.23,218.23,4771.0,218.31,218.35,218.23,218.23,4771.0
2024-02-29 15:15:00,218.28,218.3,218.2,218.3,2378.0,218.28,218.3,218.2,218.3,2378.0
2024-02-29 15:20:00,218.23,218.44,218.12,218.19,9254.0,218.23,218.44,218.12,218.19,9254.0
2024-02-29 15:25:00,218.28,218.33,217.84,217.84,3392.0,218.28,218.33,217.84,217.84,3392.0
2024-02-29 15:30:00,218.05,218.27,218.05,218.2,2799.0,218.05,218.27,218.05,218.2,2799.0
2024-02-29 15:35:00,218.27,218.32,218.13,218.18,4419.0,218.27,218.32,218.13,218.18,4419.0
2024-02-29 15:40:00,218.19,218.31,218.09,218.2,6303.0,218.19,218.31,218.09,218.2,6303.0
2024-02-29 15:45:00,218.1,218.47,218.05,218.21,20449.0,218.1,218.47,218.05,218.21,20449.0
2024-02-29 15:50:00,217.73,218.22,217.22,217.59,59169.0,217.73,218.22,217.22,217.59,59169.0
2024-02-29 15:55:00,217.5,217.5,216.7,216.89,175641.0,217.5,217.5,216.7,216.89,175641.0
2024-03-01 09:30:00,217.77,217.77,215.35,216.19,18722.0,217.77,217.77,215.35,216.19,18722.0
2024-03-01 09:35:00,216.25,217.32,216.24,216.99,6717.0,216.25,217.32,216.24,216.99,6717.0
2024-03-01 09:40:00,216.94,217.23,216.46,216.63,13202.0,216.94,217.23,216.46,216.63,13202.0
2024-03-01 09:45:00,216.63,217.44,216.63,217.19,2703.0,216.63,217.44,216.63,217.19,2703.0
2024-03-01 09:50:00,217.38,218.42,217.37,218.42,3381.0,217.38,218.42,217.37,218.42,3381.0
2024-03-01 09:55:00,218.35,218.85,218.18,218.43,7722.0,218.35,218.85,218.18,218.43,7722.0
2024-03-01 10:00:00,218.34,218.79,218.33,218.77,1481.0,218.34,218.79,218.33,218.77,1481.0
2024-03-01 10:05:00,218.45,218.71,218.44,218.51,4323.0,218.45,218.71,218.44,218.51,4323.0
2024-03-01 10:10:00,218.49,218.6,218.33,218.43,3040.0,218.49,218.6,218.33,218.43,3040.0
2024-03-01 10:15:00,218.45,218.86,218.27,218.76,3339.0,218.45,218.86,218.27,218.76,3339.0
2024-03-01 10:20:00,218.91,219.33,218.91,219.33,3209.0,218.91,219.33,218.91,219.33,3209.0
2024-03-01 10:25:00,219.36,219.91,219.36,219.91,1254.0,219.36,219.91,219.36,219.91,1254.0
2024-03-01 10:30:00,219.85,220.1,219.63,219.63,5358.0,219.85,220.1,219.63,219.63,5358.0
2024-03-01 10:35:00,219.81,219.84,219.25,219.25,1100.0,219.81,219.84,219.25,219.25,1100.0
2024-03-01 10:40:00,219.24,219.86,219.23,219.86,3172.0,219.24,219.86,219.23,219.86,3172.0
2024-03-01 10:45:00,219.78,220.04,219.43,219.74,6223.0,219.78,220.04,219.43,219.74,6223.0
2024-03-01 10:50:00,219.89,220.26,219.89,220.26,9436.0,219.89,220.26,219.89,220.26,9436.0
2024-03-01 10:55:00,220.26,220.53,219.75,219.76,2515.0,220.26,220.53,219.75,219.76,2515.0
2024-03-01 11:00:00,219.75,219.94,219.36,219.36,1915.0,219.75,219.94,219.36,219.36,1915.0
2024-03-01 11:05:00,219.53,219.53,219.36,219.42,500.0,219.53,219.53,219.36,219.42,500.0
2024-03-01 11:10:00,219.37,219.59,219.32,219.37,2101.0,219.37,219.59,219.32,219.37,2101.0
2024-03-01 11:15:00,219.37,219.37,219.08,219.24,5747.0,219.37,219.37,219.08,219.24,5747.0
2024-03-01 11:20:00,219.08,219.54,219.08,219.2,6594.0,219.08,219.54,219.08,219.2,6594.0
2024-03-01 11:25:00,219.21,219.32,219.0,219.01,4919.0,219.21,219.32,219.0,219.01,4919.0
2024-03-01 11:30:00,219.01,219.66,219.01,219.66,8171.0,219.01,219.66,219.01,219.66,8171.0
2024-03-01 11:35:00,219.59,220.17,219.45,220.17,2772.0,219.59,220.17,219.45,220.17,2772.0
2024-03-01 11:40:00,220.03,220.23,219.91,219.93,2997.0,220.03,220.23,219.91,219.93,2997.0
2024-03-01 11:45:00,220.09,220.1,219.64,219.67,5549.0,220.09,220.1,219.64,219.67,5549.0
2024-03-01 11:50:00,219.67,219.67,219.35,219.38,934.0,219.67,219.67,219.35,219.38,934.0
2024-03-01 11:55:00,219.36,219.91,219.23,219.77,4203.0,219.36,219.91,219.23,219.77,4203.0
2024-03-01 12:00:00,219.77,220.24,219.77,220.24,8701.0,219.77,220.24,219.77,220.24,8701.0
2024-03-01 12:05:00,219.97,220.08,219.83,219.86,4663.0,219.97,220.08,219.83,219.86,4663.0
2024-03-01 12:10:00,220.14,220.15,219.85,219.87,1078.0,220.14,220.15,219.85,219.87,1078.0
2024-03-01 12:15:00,219.98,220.52,219.97,220.52,4713.0,219.98,220.52,219.97,220.52,4713.0
2024-03-01 12:20:00,220.6,220.8,220.6,220.78,1083.0,220.6,220.8,220.6,220.78,1083.0
2024-03-01 12:25:00,220.89,220.93,220.69,220.71,3320.0,220.89,220.93,220.69,220.71,3320.0
2024-03-01 12:30:00,220.99,220.99,220.49,220.87,1458.0,220.99,220.99,220.49,220.87,1458.0
2024-03-01 12:35:00,220.84,221.21,220.84,221.11,3571.0,220.84,221.21,220.84,221.11,3571.0
2024-03-01 12:40:00,221.13,221.24,221.12,221.24,600.0,221.13,221.24,221.12,221.24,600.0
2024-03-01 12:45:00,221.16,221.53,221.16,221.53,1874.0,221.16,221.53,221.16,221.53,1874.0
2024-03-01 12:50:00,221.58,221.58,221.35,221.43,1732.0,221.58,221.58,221.35,221.43,1732.0
2024-03-01 12:55:00,221.34,221.37,221.08,221.08,2385.0,221.34,221.37,221.08,221.08,2385.0
2024-03-01 13:00:00,221.05,221.25,221.0,221.25,2875.0,221.05,221.25,221.0,221.25,2875.0
2024-03-01 13:05:00,221.12,221.24,220.99,221.24,900.0,221.12,221.24,220.99,221.24,900.0
2024-03-01 13:10:00,221.08,221.45,221.07,221.45,2333.0,221.08,221.45,221.07,221.45,2333.0
2024-03-01 13:15:00,221.34,221.57,221.28,221.34,2703.0,221.34,221.57,221.28,221.34,2703.0
2024-03-01 13:20:00,221.42,221.42,220.98,220.98,5940.0,221.42,221.42,220.98,220.98,5940.0
2024-03-01 13:25:00,221.04,221.18,220.94,221.12,1548.0,221.04,221.18,220.94,221.12,1548.0
2024-03-01 13:30:00,221.08,221.19,220.99,221.0,4133.0,221.08,221.19,220.99,221.0,4133.0
2024-03-01 13:35:00,221.0,221.12,220.96,221.11,2504.0,221.0,221.12,220.96,221.11,2504.0
2024-03-01 13:40:00,221.05,221.29,220.98,221.28,1350.0,221.05,221.29,220.98,221.28,1350.0
2024-03-01 13:45:00,221.23,221.23,221.12,221.22,1401.0,221.23,221.23,221.12,221.22,1401.0
2024-03-01 13:50:00,221.2,221.39,221.09,221.39,1864.0,221.2,221.39,221.09,221.39,1864.0
2024-03-01 13:55:00,221.4,221.63,221.4,221.58,3791.0,221.4,221.63,221.4,221.58,3791.0
2024-03-01 14:00:00,221.58,221.59,221.44,221.5,4211.0,221.58,221.59,221.44,221.5,4211.0
2024-03-01 14:05:00,221.39,221.54,221.39,221.42,1900.0,221.39,221.54,221.39,221.42,1900.0
2024-03-01 14:10:00,221.59,222.02,221.55,221.83,4884.0,221.59,222.02,221.55,221.83,4884.0
2024-03-01 14:15:00,221.82,221.82,221.38,221.49,5618.0,221.82,221.82,221.38,221.49,5618.0
2024-03-01 14:20:00,221.46,221.63,221.19,221.2,12923.0,221.46,221.63,221.19,221.2,12923.0
2024-03-01 14:25:00,221.4,221.44,221.12,221.19,17225.0,221.4,221.44,221.12,221.19,17225.0
2024-03-01 14:30:00,221.19,221.36,221.01,221.05,2731.0,221.19,221.36,221.01,221.05,2731.0
2024-03-01 14:35:00,221.09,221.17,220.97,221.08,5286.0,221.09,221.17,220.97,221.08,5286.0
2024-03-01 14:40:00,221.02,221.22,220.93,221.14,12914.0,221.02,221.22,220.93,221.14,12914.0
2024-03-01 14:45:00,221.06,221.39,220.91,221.37,13845.0,221.06,221.39,220.91,221.37,13845.0
2024-03-01 14:50:00,221.38,221.95,221.29,221.56,5827.0,221.38,221.95,221.29,221.56,5827.0
2024-03-01 14:55:00,221.74,221.75,221.38,221.41,3801.0,221.74,221.75,221.38,221.41,3801.0
2024-03-01 15:00:00,221.34,221.34,220.9,220.99,4348.0,221.34,221.34,220.9,220.99,4348.0
2024-03-01 15:05:00,220.99,221.12,220.8,221.05,8037.0,220.99,221.12,220.8,221.05,8037.0
2024-03-01 15:10:00,221.05,221.21,220.85,221.1,10486.0,221.05,221.21,220.85,221.1,10486.0
2024-03-01 15:15:00,220.94,221.18,220.84,221.07,21459.0,220.94,221.18,220.84,221.07,21459.0
2024-03-01 15:20:00,221.09,221.17,220.97,221.0,14383.0,221.09,221.17,220.97,221.0,14383.0
2024-03-01 15:25:00,221.03,221.09,220.97,221.04,11064.0,221.03,221.09,220.97,221.04,11064.0
2024-03-01 15:30:00,221.04,221.11,220.82,220.91,9999.0,221.04,221.11,220.82,220.91,9999.0
2024-03-01 15:35:00,220.9,220.9,220.31,220.77,9621.0,220.9,220.9,220.31,220.77,9621.0
2024-03-01 15:40:00,220.68,220.9,220.57,220.84,13904.0,220.68,220.9,220.57,220.84,13904.0
2024-03-01 15:45:00,220.8,221.02,220.76,220.81,15685.0,220.8,221.02,220.76,220.81,15685.0
2024-03-01 15:50:00,220.81,221.21,220.4,220.87,28745.0,220.81,221.21,220.4,220.87,28745.0
2024-03-01 15:55:00,220.87,221.09,220.77,220.94,44067.0,220.87,221.09,220.77,220.94,44067.0
2024-03-04 09:30:00,221.17,222.92,221.01,222.53,41575.0,221.17,222.92,221.01,222.53,41575.0
2024-03-04 09:35:00,222.17,222.17,220.41,221.34,21703.0,222.17,222.17,220.41,221.34,21703.0
2024-03-04 09:40:00,221.31,221.9,220.97,221.9,7129.0,221.31,221.9,220.97,221.9,7129.0
2024-03-04 09:45:00,221.91,222.57,221.83,222.26,1944.0,221.91,222.57,221.83,222.26,1944.0
2024-03-04 09:50:00,222.13,222.13,221.17,221.22,2846.0,222.13,222.13,221.17,221.22,2846.0
2024-03-04 09:55:00,221.2,221.26,220.93,221.25,6348.0,221.2,221.26,220.93,221.25,6348.0
2024-03-04 10:00:00,221.21,221.24,220.91,221.03,8781.0,221.21,221.24,220.91,221.03,8781.0
2024-03-04 10:05:00,221.0,221.19,220.45,220.65,7022.0,221.0,221.19,220.45,220.65,7022.0
2024-03-04 10:10:00,220.81,221.08,220.68,221.0,7912.0,220.81,221.08,220.68,221.0,7912.0
2024-03-04 10:15:00,220.98,221.71,220.98,221.69,4481.0,220.98,221.71,220.98,221.69,4481.0
2024-03-04 10:20:00,221.87,222.06,221.65,221.87,2591.0,221.87,222.06,221.65,221.87,2591.0
2024-03-04 10:25:00,221.7,221.72,221.31,221.31,4583.0,221.7,221.72,221.31,221.31,4583.0
2024-03-04 10:30:00,221.08,221.11,220.73,220.73,5042.0,221.08,221.11,220.73,220.73,5042.0
2024-03-04 10:35:00,221.05,221.17,220.55,220.62,2604.0,221.05,221.17,220.55,220.62,2604.0
2024-03-04 10:40:00,220.49,220.97,220.4,220.7,7392.0,220.49,220.97,220.4,220.7,7392.0
2024-03-04 10:45:00,220.93,220.93,220.55,220.55,3508.0,220.93,220.93,220.55,220.55,3508.0
2024-03-04 10:50:00,220.53,220.64,220.32,220.64,5163.0,220.53,220.64,220.32,220.64,5163.0
2024-03-04 10:55:00,220.77,221.04,220.4,220.41,4324.0,220.77,221.04,220.4,220.41,4324.0
2024-03-04 11:00:00,220.55,220.81,220.54,220.81,1946.0,220.55,220.81,220.54,220.81,1946.0
2024-03-04 11:05:00,220.78,220.97,220.59,220.97,2020.0,220.78,220.97,220.59,220.97,2020.0
2024-03-04 11:10:00,220.98,221.28,220.9,221.25,2340.0,220.98,221.28,220.9,221.25,2340.0
2024-03-04 11:15:00,221.12,221.35,221.08,221.18,3161.0,221.12,221.35,221.08,221.18,3161.0
2024-03-04 11:20:00,221.27,221.61,221.23,221.39,2958.0,221.27,221.61,221.23,221.39,2958.0
2024-03-04 11:25:00,221.27,221.76,221.17,221.66,1843.0,221.27,221.76,221.17,221.66,1843.0
2024-03-04 11:30:00,221.68,222.15,221.66,221.75,5523.0,221.68,222.15,221.66,221.75,5523.0
2024-03-04 11:35:00,221.78,222.3,221.67,222.3,11066.0,221.78,222.3,221.67,222.3,11066.0
2024-03-04 11:40:00,222.11,222.41,222.11,222.29,1753.0,222.11,222.41,222.11,222.29,1753.0
2024-03-04 11:45:00,222.32,222.64,222.31,222.38,3223.0,222.32,222.64,222.31,222.38,3223.0
2024-03-04 11:50:00,222.39,222.48,221.9,221.9,3810.0,222.39,222.48,221.9,221.9,3810.0
2024-03-04 11:55:00,221.84,222.11,221.83,222.11,2151.0,221.84,222.11,221.83,222.11,2151.0
2024-03-04 12:00:00,221.99,221.99,221.73,221.74,976.0,221.99,221.99,221.73,221.74,976.0
2024-03-04 12:05:00,221.74,222.17,221.64,222.17,8911.0,221.74,222.17,221.64,222.17,8911.0
2024-03-04 12:10:00,222.24,222.42,221.94,221.95,5753.0,222.24,222.42,221.94,221.95,5753.0
2024-03-04 12:15:00,221.96,222.02,221.78,221.88,5367.0,221.96,222.02,221.78,221.88,5367.0
2024-03-04 12:20:00,221.88,222.42,221.87,222.13,7066.0,221.88,222.42,221.87,222.13,7066.0
2024-03-04 12:25:00,222.12,222.63,222.12,222.43,2831.0,222.12,222.63,222.12,222.43,2831.0
2024-03-04 12:30:00,222.21,222.29,222.05,222.28,2712.0,222.21,222.29,222.05,222.28,2712.0
2024-03-04 12:35:00,222.39,222.65,222.39,222.53,1000.0,222.39,222.65,222.39,222.53,1000.0
2024-03-04 12:40:00,222.54,222.63,222.14,222.15,2031.0,222.54,222.63,222.14,222.15,2031.0
2024-03-04 12:45:00,222.46,222.5,221.85,222.06,2848.0,222.46,222.5,221.85,222.06,2848.0
2024-03-04 12:50:00,222.06,222.5,222.06,222.5,2200.0,222.06,222.5,222.06,222.5,2200.0
2024-03-04 12:55:00,222.58,222.91,222.48,222.91,11311.0,222.58,222.91,222.48,222.91,11311.0
2024-03-04 13:00:00,222.92,222.92,221.92,221.92,3182.0,222.92,222.92,221.92,221.92,3182.0
2024-03-04 13:05:00,222.05,222.06,221.62,221.77,8339.0,222.05,222.06,221.62,221.77,8339.0
2024-03-04 13:10:00,221.58,221.85,221.55,221.66,2080.0,221.58,221.85,221.55,221.66,2080.0
2024-03-04 13:15:00,221.66,221.66,221.27,221.32,4250.0,221.66,221.66,221.27,221.32,4250.0
2024-03-04 13:20:00,221.2,221.27,221.2,221.27,1294.0,221.2,221.27,221.2,221.27,1294.0
2024-03-04 13:25:00,221.33,221.33,220.71,220.72,9592.0,221.33,221.33,220.71,220.72,9592.0
2024-03-04 13:30:00,220.86,221.1,220.71,220.93,25836.0,220.86,221.1,220.71,220.93,25836.0
2024-03-04 13:35:00,220.93,221.06,220.5,220.51,1815.0,220.93,221.06,220.5,220.51,1815.0
2024-03-04 13:40:00,220.72,220.82,220.44,220.44,8863.0,220.72,220.82,220.44,220.44,8863.0
2024-03-04 13:45:00,220.5,220.55,220.01,220.01,13379.0,220.5,220.55,220.01,220.01,13379.0
2024-03-04 13:50:00,220.02,220.83,220.01,220.83,21297.0,220.02,220.83,220.01,220.83,21297.0
2024-03-04 13:55:00,220.76,220.93,220.75,220.91,700.0,220.76,220.93,220.75,220.91,700.0
2024-03-04 14:00:00,220.81,221.18,220.81,221.14,3296.0,220.81,221.18,220.81,221.14,3296.0
2024-03-04 14:05:00,221.12,221.24,220.91,220.99,2800.0,221.12,221.24,220.91,220.99,2800.0
2024-03-04 14:10:00,221.1,221.21,220.98,221.13,3095.0,221.1,221.21,220.98,221.13,3095.0
2024-03-04 14:15:00,221.21,221.37,221.07,221.37,3046.0,221.21,221.37,221.07,221.37,3046.0
2024-03-04 14:20:00,221.36,221.36,220.74,220.74,4398.0,221.36,221.36,220.74,220.74,4398.0
2024-03-04 14:25:00,220.76,220.89,220.67,220.88,5097.0,220.76,220.89,220.67,220.88,5097.0
2024-03-04 14:30:00,220.88,220.88,220.6,220.6,3028.0,220.88,220.88,220.6,220.6,3028.0
2024-03-04 14:35:00,220.75,220.75,220.06,220.06,15218.0,220.75,220.75,220.06,220.06,15218.0
2024-03-04 14:40:00,220.18,221.22,220.05,220.71,28507.0,220.18,221.22,220.05,220.71,28507.0
2024-03-04 14:45:00,220.74,220.77,220.57,220.75,2820.0,220.74,220.77,220.57,220.75,2820.0
2024-03-04 14:50:00,220.71,220.91,220.53,220.72,11083.0,220.71,220.91,220.53,220.72,11083.0
2024-03-04 14:55:00,220.81,220.95,220.81,220.85,1001.0,220.81,220.95,220.81,220.85,1001.0
2024-03-04 15:00:00,220.86,220.91,220.36,220.52,3466.0,220.86,220.91,220.36,220.52,3466.0
2024-03-04 15:05:00,220.35,220.55,220.18,220.18,10346.0,220.35,220.55,220.18,220.18,10346.0
2024-03-04 15:10:00,220.1,220.13,219.87,220.07,4546.0,220.1,220.13,219.87,220.07,4546.0
2024-03-04 15:15:00,219.96,220.07,219.86,220.0,6128.0,219.96,220.07,219.86,220.0,6128.0
2024-03-04 15:20:00,219.91,220.29,219.76,220.28,4271.0,219.91,220.29,219.76,220.28,4271.0
2024-03-04 15:25:00,220.28,220.4,220.2,220.21,5645.0,220.28,220.4,220.2,220.21,5645.0
2024-03-04 15:30:00,220.38,220.56,220.3,220.38,5731.0,220.38,220.56,220.3,220.38,5731.0
2024-03-04 15:35:00,220.36,220.44,220.05,220.09,9116.0,220.36,220.44,220.05,220.09,9116.0
2024-03-04 15:40:00,220.0,220.24,219.98,220.12,9533.0,220.0,220.24,219.98,220.12,9533.0
2024-03-04 15:45:00,220.17,220.9,220.17,220.82,18927.0,220.17,220.9,220.17,220.82,18927.0
2024-03-04 15:50:00,220.82,220.95,220.44,220.44,23235.0,220.82,220.95,220.44,220.44,23235.0
2024-03-04 15:55:00,220.65,221.17,220.64,220.85,57279.0,220.65,221.17,220.64,220.85,57279.0
2024-03-05 09:30:00,219.82,221.5,219.65,220.9,17369.0,219.82,221.5,219.65,220.9,17369.0
2024-03-05 09:35:00,220.19,221.07,220.16,220.44,1650.0,220.19,221.07,220.16,220.44,1650.0
2024-03-05 09:40:00,220.43,220.52,220.01,220.39,1860.0,220.43,220.52,220.01,220.39,1860.0
2024-03-05 09:45:00,220.62,221.05,220.41,220.78,1514.0,220.62,221.05,220.41,220.78,1514.0
2024-03-05 09:50:00,220.69,220.69,219.5,219.51,4249.0,220.69,220.69,219.5,219.51,4249.0
2024-03-05 09:55:00,219.36,219.36,218.78,219.2,10459.0,219.36,219.36,218.78,219.2,10459.0
2024-03-05 10:00:00,218.75,219.99,218.75,219.99,2845.0,218.75,219.99,218.75,219.99,2845.0
2024-03-05 10:05:00,219.54,219.54,218.8,218.8,2982.0,219.54,219.54,218.8,218.8,2982.0
2024-03-05 10:10:00,218.75,219.21,218.57,219.17,2976.0,218.75,219.21,218.57,219.17,2976.0
2024-03-05 10:15:00,219.06,219.28,218.52,218.56,4764.0,219.06,219.28,218.52,218.56,4764.0
2024-03-05 10:20:00,218.49,218.49,218.27,218.4,5441.0,218.49,218.49,218.27,218.4,5441.0
2024-03-05 10:25:00,218.4,219.2,218.4,218.88,4892.0,218.4,219.2,218.4,218.88,4892.0
2024-03-05 10:30:00,218.98,219.53,218.85,218.95,5253.0,218.98,219.53,218.85,218.95,5253.0
2024-03-05 10:35:00,219.06,219.17,218.71,218.8,3397.0,219.06,219.17,218.71,218.8,3397.0
2024-03-05 10:40:00,219.3,219.69,219.3,219.69,1723.0,219.3,219.69,219.3,219.69,1723.0
2024-03-05 10:45:00,219.45,219.56,218.94,218.96,4396.0,219.45,219.56,218.94,218.96,4396.0
2024-03-05 10:50:00,218.9,219.22,218.88,218.93,3008.0,218.9,219.22,218.88,218.93,3008.0
2024-03-05 10:55:00,218.89,218.93,218.56,218.57,1503.0,218.89,218.93,218.56,218.57,1503.0
2024-03-05 11:00:00,218.63,218.63,218.35,218.35,736.0,218.63,218.63,218.35,218.35,736.0
2024-03-05 11:05:00,218.26,218.26,217.57,217.64,29713.0,218.26,218.26,217.57,217.64,29713.0
2024-03-05 11:10:00,217.68,217.68,217.13,217.29,2132.0,217.68,217.68,217.13,217.29,2132.0
2024-03-05 11:15:00,217.28,217.29,217.0,217.01,7104.0,217.28,217.29,217.0,217.01,7104.0
2024-03-05 11:20:00,217.13,217.19,216.91,217.19,1200.0,217.13,217.19,216.91,217.19,1200.0
2024-03-05 11:25:00,217.26,217.59,217.18,217.59,3033.0,217.26,217.59,217.18,217.59,3033.0
2024-03-05 11:30:00,217.48,217.98,217.25,217.61,11372.0,217.48,217.98,217.25,217.61,11372.0
2024-03-05 11:35:00,217.47,217.92,217.46,217.47,3894.0,217.47,217.92,217.46,217.47,3894.0
2024-03-05 11:40:00,217.54,217.55,216.54,216.8,4568.0,217.54,217.55,216.54,216.8,4568.0
2024-03-05 11:45:00,216.89,217.09,216.75,217.07,1223.0,216.89,217.09,216.75,217.07,1223.0
2024-03-05 11:50:00,216.98,217.15,216.94,217.0,1245.0,216.98,217.15,216.94,217.0,1245.0
2024-03-05 11:55:00,217.03,217.04,216.61,216.89,4809.0,217.03,217.04,216.61,216.89,4809.0
2024-03-05 12:00:00,216.72,216.79,216.55,216.78,2100.0,216.72,216.79,216.55,216.78,2100.0
2024-03-05 12:05:00,217.03,217.26,216.83,217.14,1641.0,217.03,217.26,216.83,217.14,1641.0
2024-03-05 12:10:00,216.96,217.05,216.67,216.69,7330.0,216.96,217.05,216.67,216.69,7330.0
2024-03-05 12:15:00,216.68,216.79,216.63,216.63,1237.0,216.68,216.79,216.63,216.63,1237.0
2024-03-05 12:20:00,216.64,216.79,216.59,216.73,2756.0,216.64,216.79,216.59,216.73,2756.0
2024-03-05 12:25:00,216.93,217.1,216.79,216.8,8270.0,216.93,217.1,216.79,216.8,8270.0
2024-03-05 12:30:00,216.71,217.04,216.61,217.04,6860.0,216.71,217.04,216.61,217.04,6860.0
2024-03-05 12:35:00,217.06,217.06,216.96,216.96,924.0,217.06,217.06,216.96,216.96,924.0
2024-03-05 12:40:00,217.03,217.03,216.95,217.02,600.0,217.03,217.03,216.95,217.02,600.0
2024-03-05 12:45:00,217.02,217.14,216.82,216.82,3260.0,217.02,217.14,216.82,216.82,3260.0
2024-03-05 12:50:00,216.76,216.83,216.51,216.51,6386.0,216.76,216.83,216.51,216.51,6386.0
2024-03-05 12:55:00,216.52,217.06,216.5,217.0,9529.0,216.52,217.06,216.5,217.0,9529.0
2024-03-05 13:00:00,217.06,217.07,216.89,217.0,1525.0,217.06,217.07,216.89,217.0,1525.0
2024-03-05 13:05:00,216.86,216.93,216.7,216.92,1400.0,216.86,216.93,216.7,216.92,1400.0
2024-03-05 13:10:00,216.9,216.99,216.51,216.6,17517.0,216.9,216.99,216.51,216.6,17517.0
2024-03-05 13:15:00,216.63,216.83,216.55,216.7,4087.0,216.63,216.83,216.55,216.7,4087.0
2024-03-05 13:20:00,216.71,216.84,216.6,216.74,3438.0,216.71,216.84,216.6,216.74,3438.0
2024-03-05 13:25:00,216.77,217.38,216.76,217.38,9624.0,216.77,217.38,216.76,217.38,9624.0
2024-03-05 13:30:00,217.28,217.35,217.09,217.31,2750.0,217.28,217.35,217.09,217.31,2750.0
2024-03-05 13:35:00,217.32,217.32,217.0,217.1,2294.0,217.32,217.32,217.0,217.1,2294.0
2024-03-05 13:40:00,217.08,217.13,216.8,216.83,6025.0,217.08,217.13,216.8,216.83,6025.0
2024-03-05 13:45:00,216.86,217.03,216.83,216.97,8221.0,216.86,217.03,216.83,216.97,8221.0
2024-03-05 13:50:00,216.95,217.65,216.83,217.56,6516.0,216.95,217.65,216.83,217.56,6516.0
2024-03-05 13:55:00,217.55,218.1,217.51,217.94,3607.0,217.55,218.1,217.51,217.94,3607.0
2024-03-05 14:00:00,218.0,218.0,217.73,217.92,3808.0,218.0,218.0,217.73,217.92,3808.0
2024-03-05 14:05:00,217.94,218.02,217.92,217.97,2100.0,217.94,218.02,217.92,217.97,2100.0
2024-03-05 14:10:00,217.97,218.05,217.56,217.64,3426.0,217.97,218.05,217.56,217.64,3426.0
2024-03-05 14:15:00,217.66,217.69,217.25,217.33,5546.0,217.66,217.69,217.25,217.33,5546.0
2024-03-05 14:20:00,217.31,217.38,217.15,217.15,2270.0,217.31,217.38,217.15,217.15,2270.0
2024-03-05 14:25:00,217.21,217.45,217.21,217.33,1000.0,217.21,217.45,217.21,217.33,1000.0
2024-03-05 14:30:00,217.25,217.25,217.06,217.06,1140.0,217.25,217.25,217.06,217.06,1140.0
2024-03-05 14:35:00,217.23,217.42,217.21,217.42,4382.0,217.23,217.42,217.21,217.42,4382.0
2024-03-05 14:40:00,217.34,217.9,217.34,217.9,5100.0,217.34,217.9,217.34,217.9,5100.0
2024-03-05 14:45:00,217.87,217.87,217.43,217.57,3518.0,217.87,217.87,217.43,217.57,3518.0
2024-03-05 14:50:00,217.67,217.88,217.67,217.72,1210.0,217.67,217.88,217.67,217.72,1210.0
2024-03-05 14:55:00,217.5,217.5,217.1,217.17,2629.0,217.5,217.5,217.1,217.17,2629.0
2024-03-05 15:00:00,217.24,217.36,217.15,217.34,6175.0,217.24,217.36,217.15,217.34,6175.0
2024-03-05 15:05:00,217.4,217.42,217.28,217.42,903.0,217.4,217.42,217.28,217.42,903.0
2024-03-05 15:10:00,217.42,217.51,217.26,217.4,18413.0,217.42,217.51,217.26,217.4,18413.0
2024-03-05 15:15:00,217.37,217.37,217.22,217.34,2207.0,217.37,217.37,217.22,217.34,2207.0
2024-03-05 15:20:00,217.34,217.48,217.34,217.48,3266.0,217.34,217.48,217.34,217.48,3266.0
2024-03-05 15:25:00,217.6,217.76,217.49,217.55,4722.0,217.6,217.76,217.49,217.55,4722.0
2024-03-05 15:30:00,217.59,217.59,217.14,217.31,8600.0,217.59,217.59,217.14,217.31,8600.0
2024-03-05 15:35:00,217.14,217.24,217.02,217.03,2880.0,217.14,217.24,217.02,217.03,2880.0
2024-03-05 15:40:00,216.92,217.04,216.79,216.86,5879.0,216.92,217.04,216.79,216.86,5879.0
2024-03-05 15:45:00,216.8,217.2,216.65,217.2,4644.0,216.8,217.2,216.65,217.2,4644.0
2024-03-05 15:50:00,217.28,217.42,217.01,217.15,11286.0,217.28,217.42,217.01,217.15,11286.0
2024-03-05 15:55:00,217.07,217.34,217.03,217.3,26522.0,217.07,217.34,217.03,217.3,26522.0
2024-03-06 09:30:00,217.47,218.98,217.24,218.98,21494.0,217.47,218.98,217.24,218.98,21494.0
2024-03-06 09:35:00,217.91,218.79,217.91,218.3,7068.0,217.91,218.79,217.91,218.3,7068.0
2024-03-06 09:40:00,218.56,218.73,218.24,218.27,3401.0,218.56,218.73,218.24,218.27,3401.0
2024-03-06 09:45:00,218.39,218.49,218.07,218.3,4836.0,218.39,218.49,218.07,218.3,4836.0
2024-03-06 09:50:00,218.15,219.5,218.15,219.5,38192.0,218.15,219.5,218.15,219.5,38192.0
2024-03-06 09:55:00,219.09,219.37,218.84,219.13,4911.0,219.09,219.37,218.84,219.13,4911.0
2024-03-06 10:00:00,219.19,219.37,218.77,218.93,9642.0,219.19,219.37,218.77,218.93,9642.0
2024-03-06 10:05:00,218.73,219.0,218.68,218.96,3937.0,218.73,219.0,218.68,218.96,3937.0
2024-03-06 10:10:00,219.04,219.05,218.61,218.72,5537.0,219.04,219.05,218.61,218.72,5537.0
2024-03-06 10:15:00,218.52,218.52,218.14,218.14,4785.0,218.52,218.52,218.14,218.14,4785.0
2024-03-06 10:20:00,218.26,218.29,217.87,217.93,4333.0,218.26,218.29,217.87,217.93,4333.0
2024-03-06 10:25:00,217.81,217.94,217.75,217.92,3948.0,217.81,217.94,217.75,217.92,3948.0
2024-03-06 10:30:00,217.93,218.23,217.92,218.17,9835.0,217.93,218.23,217.92,218.17,9835.0
2024-03-06 10:35:00,218.17,218.23,218.05,218.18,2523.0,218.17,218.23,218.05,218.18,2523.0
2024-03-06 10:40:00,218.23,218.39,218.0,218.18,7082.0,218.23,218.39,218.0,218.18,7082.0
2024-03-06 10:45:00,218.09,218.29,218.06,218.16,3846.0,218.09,218.29,218.06,218.16,3846.0
2024-03-06 10:50:00,218.17,219.26,218.15,219.03,10376.0,218.17,219.26,218.15,219.03,10376.0
2024-03-06 10:55:00,218.91,219.19,218.91,218.98,3049.0,218.91,219.19,218.91,218.98,3049.0
2024-03-06 11:00:00,218.99,219.31,218.62,219.27,9796.0,218.99,219.31,218.62,219.27,9796.0
2024-03-06 11:05:00,219.13,219.39,219.06,219.31,3002.0,219.13,219.39,219.06,219.31,3002.0
2024-03-06 11:10:00,219.31,219.45,219.18,219.3,5389.0,219.31,219.45,219.18,219.3,5389.0
2024-03-06 11:15:00,219.31,219.89,219.18,219.84,15425.0,219.31,219.89,219.18,219.84,15425.0
2024-03-06 11:20:00,219.72,219.93,219.68,219.77,2800.0,219.72,219.93,219.68,219.77,2800.0
2024-03-06 11:25:00,219.77,219.94,219.77,219.88,9038.0,219.77,219.94,219.77,219.88,9038.0
2024-03-06 11:30:00,219.97,219.99,219.68,219.75,8608.0,219.97,219.99,219.68,219.75,8608.0
2024-03-06 11:35:00,219.75,219.85,219.67,219.77,10049.0,219.75,219.85,219.67,219.77,10049.0
2024-03-06 11:40:00,219.73,219.8,219.63,219.72,7593.0,219.73,219.8,219.63,219.72,7593.0
2024-03-06 11:45:00,219.69,219.82,219.59,219.59,3353.0,219.69,219.82,219.59,219.59,3353.0
2024-03-06 11:50:00,219.67,219.67,219.6,219.67,2029.0,219.67,219.67,219.6,219.67,2029.0
2024-03-06 11:55:00,219.59,219.59,218.88,219.14,6316.0,219.59,219.59,218.88,219.14,6316.0
2024-03-06 12:00:00,219.06,219.06,218.69,218.73,6001.0,219.06,219.06,218.69,218.73,6001.0
2024-03-06 12:05:00,218.65,218.65,218.37,218.59,8883.0,218.65,218.65,218.37,218.59,8883.0
2024-03-06 12:10:00,218.61,218.77,218.5,218.53,2535.0,218.61,218.77,218.5,218.53,2535.0
2024-03-06 12:15:00,218.51,218.62,218.37,218.62,2786.0,218.51,218.62,218.37,218.62,2786.0
2024-03-06 12:20:00,218.69,219.03,218.68,218.93,4452.0,218.69,219.03,218.68,218.93,4452.0
2024-03-06 12:25:00,218.94,218.94,218.63,218.73,2612.0,218.94,218.94,218.63,218.73,2612.0
2024-03-06 12:30:00,218.73,218.73,218.35,218.43,3581.0,218.73,218.73,218.35,218.43,3581.0
2024-03-06 12:35:00,218.41,218.64,218.34,218.47,6193.0,218.41,218.64,218.34,218.47,6193.0
2024-03-06 12:40:00,218.46,218.58,218.32,218.33,2350.0,218.46,218.58,218.32,218.33,2350.0
2024-03-06 12:45:00,218.33,218.52,218.3,218.52,2615.0,218.33,218.52,218.3,218.52,2615.0
2024-03-06 12:50:00,218.52,218.52,218.17,218.17,2741.0,218.52,218.52,218.17,218.17,2741.0
2024-03-06 12:55:00,218.15,218.28,217.99,218.0,1400.0,218.15,218.28,217.99,218.0,1400.0
2024-03-06 13:00:00,217.99,218.09,217.77,217.94,3930.0,217.99,218.09,217.77,217.94,3930.0
2024-03-06 13:05:00,217.94,217.94,217.76,217.81,3350.0,217.94,217.94,217.76,217.81,3350.0
2024-03-06 13:10:00,217.71,217.96,217.61,217.62,2915.0,217.71,217.96,217.61,217.62,2915.0
2024-03-06 13:15:00,217.68,218.04,217.66,218.01,4563.0,217.68,218.04,217.66,218.01,4563.0
2024-03-06 13:20:00,218.06,218.13,217.88,217.88,3904.0,218.06,218.13,217.88,217.88,3904.0
2024-03-06 13:25:00,217.92,218.35,217.89,218.35,4701.0,217.92,218.35,217.89,218.35,4701.0
2024-03-06 13:30:00,218.34,218.34,217.54,217.92,20915.0,218.34,218.34,217.54,217.92,20915.0
2024-03-06 13:35:00,217.83,218.14,217.53,218.0,15314.0,217.83,218.14,217.53,218.0,15314.0
2024-03-06 13:40:00,218.01,218.2,218.0,218.11,8050.0,218.01,218.2,218.0,218.11,8050.0
2024-03-06 13:45:00,218.1,218.11,217.72,217.81,5455.0,218.1,218.11,217.72,217.81,5455.0
2024-03-06 13:50:00,217.97,218.47,217.82,218.38,7961.0,217.97,218.47,217.82,218.38,7961.0
2024-03-06 13:55:00,218.38,218.4,218.08,218.19,13829.0,218.38,218.4,218.08,218.19,13829.0
2024-03-06 14:00:00,218.08,218.15,217.65,217.78,6162.0,218.08,218.15,217.65,217.78,6162.0
2024-03-06 14:05:00,217.78,218.03,217.78,217.9,6147.0,217.78,218.03,217.78,217.9,6147.0
2024-03-06 14:10:00,217.77,217.89,217.65,217.68,3996.0,217.77,217.89,217.65,217.68,3996.0
2024-03-06 14:15:00,217.9,217.9,217.56,217.62,7329.0,217.9,217.9,217.56,217.62,7329.0
2024-03-06 14:20:00,217.55,217.71,217.52,217.59,3993.0,217.55,217.71,217.52,217.59,3993.0
2024-03-06 14:25:00,217.59,217.92,217.5,217.92,10892.0,217.59,217.92,217.5,217.92,10892.0
2024-03-06 14:30:00,217.8,218.0,217.78,217.95,5390.0,217.8,218.0,217.78,217.95,5390.0
2024-03-06 14:35:00,218.03,218.08,217.75,217.9,26403.0,218.03,218.08,217.75,217.9,26403.0
2024-03-06 14:40:00,217.9,217.91,217.76,217.78,2982.0,217.9,217.91,217.76,217.78,2982.0
2024-03-06 14:45:00,217.72,217.76,217.6,217.73,3351.0,217.72,217.76,217.6,217.73,3351.0
2024-03-06 14:50:00,217.74,217.8,217.58,217.69,7917.0,217.74,217.8,217.58,217.69,7917.0
2024-03-06 14:55:00,217.58,217.63,217.44,217.5,6298.0,217.58,217.63,217.44,217.5,6298.0
2024-03-06 15:00:00,217.65,217.65,217.16,217.34,6727.0,217.65,217.65,217.16,217.34,6727.0
2024-03-06 15:05:00,217.22,217.31,217.02,217.02,6070.0,217.22,217.31,217.02,217.02,6070.0
2024-03-06 15:10:00,217.26,217.41,216.98,216.99,20105.0,217.26,217.41,216.98,216.99,20105.0
2024-03-06 15:15:00,217.0,217.34,217.0,217.14,2900.0,217.0,217.34,217.0,217.14,2900.0
2024-03-06 15:20:00,217.2,217.21,216.8,217.03,10871.0,217.2,217.21,216.8,217.03,10871.0
2024-03-06 15:25:00,216.98,217.22,216.95,217.08,3628.0,216.98,217.22,216.95,217.08,3628.0
2024-03-06 15:30:00,217.08,217.47,217.08,217.36,7444.0,217.08,217.47,217.08,217.36,7444.0
2024-03-06 15:35:00,217.36,217.39,217.13,217.22,9690.0,217.36,217.39,217.13,217.22,9690.0
2024-03-06 15:40:00,217.11,217.23,217.01,217.19,16307.0,217.11,217.23,217.01,217.19,16307.0
2024-03-06 15:45:00,217.19,217.91,217.13,217.91,31238.0,217.19,217.91,217.13,217.91,31238.0
2024-03-06 15:50:00,217.83,218.01,217.37,217.56,58082.0,217.83,218.01,217.37,217.56,58082.0
2024-03-06 15:55:00,217.56,217.87,217.36,217.56,105557.0,217.56,217.87,217.36,217.56,105557.0
2024-03-07 09:30:00,219.89,219.92,218.46,218.79,12713.0,219.89,219.92,218.46,218.79,12713.0
2024-03-07 09:35:00,218.78,218.93,216.98,217.55,24688.0,218.78,218.93,216.98,217.55,24688.0
2024-03-07 09:40:00,217.56,217.57,216.75,216.78,2661.0,217.56,217.57,216.75,216.78,2661.0
2024-03-07 09:45:00,216.76,217.66,216.69,217.57,10517.0,216.76,217.66,216.69,217.57,10517.0
2024-03-07 09:50:00,217.65,217.65,216.86,217.01,4026.0,217.65,217.65,216.86,217.01,4026.0
2024-03-07 09:55:00,217.02,217.45,216.87,217.45,5135.0,217.02,217.45,216.87,217.45,5135.0
2024-03-07 10:00:00,217.64,217.64,217.15,217.21,8097.0,217.64,217.64,217.15,217.21,8097.0
2024-03-07 10:05:00,217.03,217.42,217.03,217.42,4482.0,217.03,217.42,217.03,217.42,4482.0
2024-03-07 10:10:00,217.67,218.0,217.37,217.78,2252.0,217.67,218.0,217.37,217.78,2252.0
2024-03-07 10:15:00,217.8,218.02,217.79,217.98,1309.0,217.8,218.02,217.79,217.98,1309.0
2024-03-07 10:20:00,217.97,217.97,217.39,217.49,15058.0,217.97,217.97,217.39,217.49,15058.0
2024-03-07 10:25:00,217.49,217.97,217.49,217.97,2834.0,217.49,217.97,217.49,217.97,2834.0
2024-03-07 10:30:00,217.98,217.98,217.7,217.84,800.0,217.98,217.98,217.7,217.84,800.0
2024-03-07 10:35:00,217.85,218.38,217.85,218.01,4080.0,217.85,218.38,217.85,218.01,4080.0
2024-03-07 10:40:00,218.02,218.24,218.02,218.19,757.0,218.02,218.24,218.02,218.19,757.0
2024-03-07 10:45:00,218.37,218.37,218.15,218.24,2800.0,218.37,218.37,218.15,218.24,2800.0
2024-03-07 10:50:00,218.28,218.38,218.13,218.18,2403.0,218.28,218.38,218.13,218.18,2403.0
2024-03-07 10:55:00,218.21,218.38,218.02,218.38,5324.0,218.21,218.38,218.02,218.38,5324.0
2024-03-07 11:00:00,218.52,218.52,218.28,218.5,1841.0,218.52,218.52,218.28,218.5,1841.0
2024-03-07 11:05:00,218.48,218.48,218.35,218.37,500.0,218.48,218.48,218.35,218.37,500.0
2024-03-07 11:10:00,218.45,218.63,218.43,218.63,5288.0,218.45,218.63,218.43,218.63,5288.0
2024-03-07 11:15:00,218.52,218.74,218.38,218.61,3604.0,218.52,218.74,218.38,218.61,3604.0
2024-03-07 11:20:00,218.44,218.59,218.43,218.48,812.0,218.44,218.59,218.43,218.48,812.0
2024-03-07 11:25:00,218.34,218.68,217.89,218.44,22774.0,218.34,218.68,217.89,218.44,22774.0
2024-03-07 11:30:00,218.37,218.37,218.02,218.15,2123.0,218.37,218.37,218.02,218.15,2123.0
2024-03-07 11:35:00,218.15,218.43,218.15,218.43,1687.0,218.15,218.43,218.15,218.43,1687.0
2024-03-07 11:40:00,218.42,218.54,218.38,218.54,1116.0,218.42,218.54,218.38,218.54,1116.0
2024-03-07 11:45:00,218.53,218.59,218.34,218.34,10573.0,218.53,218.59,218.34,218.34,10573.0
2024-03-07 11:50:00,218.41,218.48,217.18,217.52,6102.0,218.41,218.48,217.18,217.52,6102.0
2024-03-07 11:55:00,217.52,217.68,217.45,217.67,1000.0,217.52,217.68,217.45,217.67,1000.0
2024-03-07 12:00:00,217.95,217.95,217.58,217.66,1354.0,217.95,217.95,217.58,217.66,1354.0
2024-03-07 12:05:00,217.77,217.77,217.41,217.41,2458.0,217.77,217.77,217.41,217.41,2458.0
2024-03-07 12:10:00,217.51,217.73,217.5,217.5,5627.0,217.51,217.73,217.5,217.5,5627.0
2024-03-07 12:15:00,217.66,217.99,217.66,217.87,1346.0,217.66,217.99,217.66,217.87,1346.0
2024-03-07 12:20:00,218.0,218.31,217.57,218.11,29452.0,218.0,218.31,217.57,218.11,29452.0
2024-03-07 12:25:00,218.29,218.46,218.11,218.21,1786.0,218.29,218.46,218.11,218.21,1786.0
2024-03-07 12:30:00,218.2,218.34,217.76,217.83,21675.0,218.2,218.34,217.76,217.83,21675.0
2024-03-07 12:35:00,217.69,218.34,217.69,218.18,1251.0,217.69,218.34,217.69,218.18,1251.0
2024-03-07 12:40:00,218.06,218.19,217.9,217.95,3392.0,218.06,218.19,217.9,217.95,3392.0
2024-03-07 12:45:00,217.94,218.02,217.76,217.85,12663.0,217.94,218.02,217.76,217.85,12663.0
2024-03-07 12:50:00,217.97,218.49,217.77,218.47,2290.0,217.97,218.49,217.77,218.47,2290.0
2024-03-07 12:55:00,218.34,218.34,218.13,218.34,800.0,218.34,218.34,218.13,218.34,800.0
2024-03-07 13:00:00,218.38,218.53,218.23,218.38,736.0,218.38,218.53,218.23,218.38,736.0
2024-03-07 13:05:00,218.38,218.96,218.25,218.81,7388.0,218.38,218.96,218.25,218.81,7388.0
2024-03-07 13:10:00,218.96,219.07,218.84,219.07,2363.0,218.96,219.07,218.84,219.07,2363.0
2024-03-07 13:15:00,218.99,219.18,218.91,219.02,10034.0,218.99,219.18,218.91,219.02,10034.0
2024-03-07 13:20:00,219.19,219.23,219.06,219.19,4253.0,219.19,219.23,219.06,219.19,4253.0
2024-03-07 13:25:00,219.15,219.27,219.09,219.09,1790.0,219.15,219.27,219.09,219.09,1790.0
2024-03-07 13:30:00,219.15,219.15,219.01,219.1,1505.0,219.15,219.15,219.01,219.1,1505.0
2024-03-07 13:35:00,219.06,219.27,219.05,219.27,2644.0,219.06,219.27,219.05,219.27,2644.0
2024-03-07 13:40:00,219.26,219.45,219.23,219.39,2301.0,219.26,219.45,219.23,219.39,2301.0
2024-03-07 13:45:00,219.35,219.47,219.34,219.38,929.0,219.35,219.47,219.34,219.38,929.0
2024-03-07 13:50:00,219.47,219.47,219.23,219.4,1623.0,219.47,219.47,219.23,219.4,1623.0
2024-03-07 13:55:00,219.4,219.4,218.96,218.96,4012.0,219.4,219.4,218.96,218.96,4012.0
2024-03-07 14:00:00,218.73,219.09,218.59,219.09,12094.0,218.73,219.09,218.59,219.09,12094.0
2024-03-07 14:05:00,219.11,219.11,218.89,218.93,600.0,219.11,219.11,218.89,218.93,600.0
2024-03-07 14:10:00,218.91,218.91,218.64,218.64,2395.0,218.91,218.91,218.64,218.64,2395.0
2024-03-07 14:15:00,218.68,218.99,218.68,218.89,5965.0,218.68,218.99,218.68,218.89,5965.0
2024-03-07 14:20:00,218.82,218.9,218.63,218.68,7924.0,218.82,218.9,218.63,218.68,7924.0
2024-03-07 14:25:00,218.62,218.88,218.56,218.56,9898.0,218.62,218.88,218.56,218.56,9898.0
2024-03-07 14:30:00,218.6,218.83,218.5,218.83,9261.0,218.6,218.83,218.5,218.83,9261.0
2024-03-07 14:35:00,218.69,218.69,218.41,218.41,4034.0,218.69,218.69,218.41,218.41,4034.0
2024-03-07 14:40:00,218.52,218.63,218.45,218.62,2068.0,218.52,218.63,218.45,218.62,2068.0
2024-03-07 14:45:00,218.62,218.7,218.58,218.63,1261.0,218.62,218.7,218.58,218.63,1261.0
2024-03-07 14:50:00,218.5,218.66,218.42,218.66,2493.0,218.5,218.66,218.42,218.66,2493.0
2024-03-07 14:55:00,218.64,218.87,218.63,218.73,2238.0,218.64,218.87,218.63,218.73,2238.0
2024-03-07 15:00:00,218.72,218.78,218.49,218.61,3274.0,218.72,218.78,218.49,218.61,3274.0
2024-03-07 15:05:00,218.46,218.81,218.28,218.6,4517.0,218.46,218.81,218.28,218.6,4517.0
2024-03-07 15:10:00,218.69,218.8,218.54,218.7,9443.0,218.69,218.8,218.54,218.7,9443.0
2024-03-07 15:15:00,218.7,218.87,218.6,218.66,4379.0,218.7,218.87,218.6,218.66,4379.0
2024-03-07 15:20:00,218.65,218.88,218.58,218.72,7112.0,218.65,218.88,218.58,218.72,7112.0
2024-03-07 15:25:00,218.83,218.83,218.7,218.81,2431.0,218.83,218.83,218.7,218.81,2431.0
2024-03-07 15:30:00,218.8,218.89,218.02,218.89,23975.0,218.8,218.89,218.02,218.89,23975.0
2024-03-07 15:35:00,218.84,219.02,218.65,218.7,13514.0,218.84,219.02,218.65,218.7,13514.0
2024-03-07 15:40:00,218.64,218.76,218.56,218.76,12028.0,218.64,218.76,218.56,218.76,12028.0
2024-03-07 15:45:00,218.75,219.09,218.75,218.89,15015.0,218.75,219.09,218.75,218.89,15015.0
2024-03-07 15:50:00,218.9,219.65,218.85,219.65,36071.0,218.9,219.65,218.85,219.65,36071.0
2024-03-07 15:55:00,219.58,219.88,219.17,219.26,59884.0,219.58,219.88,219.17,219.26,59884.0
2024-03-08 09:30:00,225.4,225.78,221.98,223.43,59497.0,225.4,225.78,221.98,223.43,59497.0
2024-03-08 09:35:00,223.76,225.49,223.41,225.49,17098.0,223.76,225.49,223.41,225.49,17098.0
2024-03-08 09:40:00,225.39,227.3,225.16,227.3,82848.0,225.39,227.3,225.16,227.3,82848.0
2024-03-08 09:45:00,227.5,228.36,227.26,227.48,30581.0,227.5,228.36,227.26,227.48,30581.0
2024-03-08 09:50:00,227.71,228.17,227.19,228.0,17622.0,227.71,228.17,227.19,228.0,17622.0
2024-03-08 09:55:00,227.95,228.09,226.49,226.49,16731.0,227.95,228.09,226.49,226.49,16731.0
2024-03-08 10:00:00,226.79,227.35,226.49,226.81,19560.0,226.79,227.35,226.49,226.81,19560.0
2024-03-08 10:05:00,226.59,226.6,225.3,225.3,5590.0,226.59,226.6,225.3,225.3,5590.0
2024-03-08 10:10:00,225.29,225.77,224.99,225.26,10036.0,225.29,225.77,224.99,225.26,10036.0
2024-03-08 10:15:00,225.24,225.79,225.23,225.34,8383.0,225.24,225.79,225.23,225.34,8383.0
2024-03-08 10:20:00,225.39,225.53,224.48,224.6,5855.0,225.39,225.53,224.48,224.6,5855.0
2024-03-08 10:25:00,224.62,224.73,224.44,224.44,3632.0,224.62,224.73,224.44,224.44,3632.0
2024-03-08 10:30:00,224.49,225.06,224.33,225.03,3121.0,224.49,225.06,224.33,225.03,3121.0
2024-03-08 10:35:00,225.13,226.11,225.13,225.79,19363.0,225.13,226.11,225.13,225.79,19363.0
2024-03-08 10:40:00,225.79,225.97,225.15,225.15,4567.0,225.79,225.97,225.15,225.15,4567.0
2024-03-08 10:45:00,225.17,225.57,225.14,225.49,10206.0,225.17,225.57,225.14,225.49,10206.0
2024-03-08 10:50:00,225.31,225.35,224.99,225.32,2935.0,225.31,225.35,224.99,225.32,2935.0
2024-03-08 10:55:00,225.32,225.46,224.91,225.24,6823.0,225.32,225.46,224.91,225.24,6823.0
2024-03-08 11:00:00,225.18,225.3,224.83,225.03,4010.0,225.18,225.3,224.83,225.03,4010.0
2024-03-08 11:05:00,225.0,225.14,224.63,224.8,4880.0,225.0,225.14,224.63,224.8,4880.0
2024-03-08 11:10:00,225.05,225.05,224.68,224.99,2370.0,225.05,225.05,224.68,224.99,2370.0
2024-03-08 11:15:00,224.87,225.58,224.87,225.15,15676.0,224.87,225.58,224.87,225.15,15676.0
2024-03-08 11:20:00,225.37,225.37,224.87,225.11,4583.0,225.37,225.37,224.87,225.11,4583.0
2024-03-08 11:25:00,225.18,225.46,224.95,225.19,3480.0,225.18,225.46,224.95,225.19,3480.0
2024-03-08 11:30:00,225.13,226.0,225.13,225.76,24409.0,225.13,226.0,225.13,225.76,24409.0
2024-03-08 11:35:00,225.73,225.81,225.36,225.67,5932.0,225.73,225.81,225.36,225.67,5932.0
2024-03-08 11:40:00,225.54,225.7,225.27,225.31,3200.0,225.54,225.7,225.27,225.31,3200.0
2024-03-08 11:45:00,225.41,225.59,225.37,225.39,1700.0,225.41,225.59,225.37,225.39,1700.0
2024-03-08 11:50:00,225.56,225.58,225.42,225.44,1403.0,225.56,225.58,225.42,225.44,1403.0
2024-03-08 11:55:00,225.33,225.42,224.96,225.08,4958.0,225.33,225.42,224.96,225.08,4958.0
2024-03-08 12:00:00,225.0,225.4,224.86,225.0,6436.0,225.0,225.4,224.86,225.0,6436.0
2024-03-08 12:05:00,225.0,225.0,224.6,224.76,2494.0,225.0,225.0,224.6,224.76,2494.0
2024-03-08 12:10:00,224.67,224.85,224.66,224.69,1600.0,224.67,224.85,224.66,224.69,1600.0
2024-03-08 12:15:00,224.55,224.9,224.49,224.9,2823.0,224.55,224.9,224.49,224.9,2823.0
2024-03-08 12:20:00,224.82,224.94,224.68,224.84,1541.0,224.82,224.94,224.68,224.84,1541.0
2024-03-08 12:25:00,224.84,224.91,224.37,224.71,4255.0,224.84,224.91,224.37,224.71,4255.0
2024-03-08 12:30:00,224.31,224.35,224.07,224.17,2770.0,224.31,224.35,224.07,224.17,2770.0
2024-03-08 12:35:00,224.11,224.19,224.05,224.06,719.0,224.11,224.19,224.05,224.06,719.0
2024-03-08 12:40:00,224.19,224.4,224.19,224.37,2008.0,224.19,224.4,224.19,224.37,2008.0
2024-03-08 12:45:00,224.2,224.36,224.19,224.36,1100.0,224.2,224.36,224.19,224.36,1100.0
2024-03-08 12:50:00,224.42,224.42,224.2,224.2,1651.0,224.42,224.42,224.2,224.2,1651.0
2024-03-08 12:55:00,224.22,224.59,224.12,224.55,2825.0,224.22,224.59,224.12,224.55,2825.0
2024-03-08 13:00:00,224.3,224.52,224.3,224.52,2762.0,224.3,224.52,224.3,224.52,2762.0
2024-03-08 13:05:00,224.5,224.92,224.41,224.92,1500.0,224.5,224.92,224.41,224.92,1500.0
2024-03-08 13:10:00,224.87,224.92,224.53,224.53,3447.0,224.87,224.92,224.53,224.53,3447.0
2024-03-08 13:15:00,224.68,224.68,224.52,224.66,1061.0,224.68,224.68,224.52,224.66,1061.0
2024-03-08 13:20:00,224.68,224.68,224.41,224.52,1749.0,224.68,224.68,224.41,224.52,1749.0
2024-03-08 13:25:00,224.67,224.67,223.63,224.41,24429.0,224.67,224.67,223.63,224.41,24429.0
2024-03-08 13:30:00,224.53,224.86,224.43,224.78,3682.0,224.53,224.86,224.43,224.78,3682.0
2024-03-08 13:35:00,224.95,225.25,224.64,224.64,9813.0,224.95,225.25,224.64,224.64,9813.0
2024-03-08 13:40:00,224.6,224.79,224.35,224.62,6473.0,224.6,224.79,224.35,224.62,6473.0
2024-03-08 13:45:00,224.81,225.13,224.66,224.79,14420.0,224.81,225.13,224.66,224.79,14420.0
2024-03-08 13:50:00,224.69,224.94,224.66,224.71,3213.0,224.69,224.94,224.66,224.71,3213.0
2024-03-08 13:55:00,224.81,225.05,224.67,224.68,7934.0,224.81,225.05,224.67,224.68,7934.0
2024-03-08 14:00:00,224.45,224.84,224.27,224.84,6218.0,224.45,224.84,224.27,224.84,6218.0
2024-03-08 14:05:00,224.81,224.83,224.68,224.72,552.0,224.81,224.83,224.68,224.72,552.0
2024-03-08 14:10:00,224.76,224.96,224.7,224.73,843.0,224.76,224.96,224.7,224.73,843.0
2024-03-08 14:15:00,224.64,225.04,224.59,224.92,10889.0,224.64,225.04,224.59,224.92,10889.0
2024-03-08 14:20:00,224.92,225.04,224.7,224.89,2820.0,224.92,225.04,224.7,224.89,2820.0
2024-03-08 14:25:00,224.85,225.0,224.69,224.8,1889.0,224.85,225.0,224.69,224.8,1889.0
2024-03-08 14:30:00,224.76,224.84,224.63,224.82,800.0,224.76,224.84,224.63,224.82,800.0
2024-03-08 14:35:00,224.83,224.9,224.59,224.68,2205.0,224.83,224.9,224.59,224.68,2205.0
2024-03-08 14:40:00,224.74,224.87,224.62,224.69,3917.0,224.74,224.87,224.62,224.69,3917.0
2024-03-08 14:45:00,224.69,224.86,224.48,224.48,1816.0,224.69,224.86,224.48,224.48,1816.0
2024-03-08 14:50:00,224.38,224.72,224.38,224.46,3480.0,224.38,224.72,224.38,224.46,3480.0
2024-03-08 14:55:00,224.49,224.85,224.37,224.85,4259.0,224.49,224.85,224.37,224.85,4259.0
2024-03-08 15:00:00,225.03,225.09,224.77,224.77,1100.0,225.03,225.09,224.77,224.77,1100.0
2024-03-08 15:05:00,224.86,224.96,224.74,224.88,954.0,224.86,224.96,224.74,224.88,954.0
2024-03-08 15:10:00,224.78,224.79,224.56,224.62,1354.0,224.78,224.79,224.56,224.62,1354.0
2024-03-08 15:15:00,224.64,225.22,224.63,224.99,3037.0,224.64,225.22,224.63,224.99,3037.0
2024-03-08 15:20:00,225.0,225.2,224.86,225.0,4229.0,225.0,225.2,224.86,225.0,4229.0
2024-03-08 15:25:00,225.01,225.24,223.0,224.76,54659.0,225.01,225.24,223.0,224.76,54659.0
2024-03-08 15:30:00,224.76,224.94,224.52,224.82,8062.0,224.76,224.94,224.52,224.82,8062.0
2024-03-08 15:35:00,224.82,224.95,224.38,224.5,10300.0,224.82,224.95,224.38,224.5,10300.0
2024-03-08 15:40:00,224.5,224.6,223.62,223.78,6602.0,224.5,224.6,223.62,223.78,6602.0
2024-03-08 15:45:00,223.78,223.78,223.37,223.41,13680.0,223.78,223.78,223.37,223.41,13680.0
2024-03-08 15:50:00,223.5,223.71,223.12,223.44,25892.0,223.5,223.71,223.12,223.44,25892.0
2024-03-08 15:55:00,223.31,223.5,222.99,223.22,59903.0,223.31,223.5,222.99,223.22,59903.0
2024-03-11 09:30:00,223.3,226.7,223.24,226.7,14307.0,223.3,226.7,223.24,226.7,14307.0
2024-03-11 09:35:00,226.3,226.76,225.68,225.68,6206.0,226.3,226.76,225.68,225.68,6206.0
2024-03-11 09:40:00,225.68,226.98,225.68,226.71,3580.0,225.68,226.98,225.68,226.71,3580.0
2024-03-11 09:45:00,226.43,226.76,226.07,226.07,5837.0,226.43,226.76,226.07,226.07,5837.0
2024-03-11 09:50:00,226.06,226.54,226.01,226.33,10305.0,226.06,226.54,226.01,226.33,10305.0
2024-03-11 09:55:00,226.26,226.36,225.64,225.64,6229.0,226.26,226.36,225.64,225.64,6229.0
2024-03-11 10:00:00,225.59,226.38,225.56,225.86,5116.0,225.59,226.38,225.56,225.86,5116.0
2024-03-11 10:05:00,225.9,226.44,225.78,225.95,11875.0,225.9,226.44,225.78,225.95,11875.0
2024-03-11 10:10:00,226.03,226.37,225.75,226.33,4401.0,226.03,226.37,225.75,226.33,4401.0
2024-03-11 10:15:00,226.15,226.34,225.5,225.94,4637.0,226.15,226.34,225.5,225.94,4637.0
2024-03-11 10:20:00,225.83,225.99,225.77,225.99,1244.0,225.83,225.99,225.77,225.99,1244.0
2024-03-11 10:25:00,226.14,226.27,226.04,226.13,5054.0,226.14,226.27,226.04,226.13,5054.0
2024-03-11 10:30:00,226.0,226.49,225.95,226.25,9588.0,226.0,226.49,225.95,226.25,9588.0
2024-03-11 10:35:00,226.26,226.57,226.25,226.39,1817.0,226.26,226.57,226.25,226.39,1817.0
2024-03-11 10:40:00,226.26,226.31,225.88,226.15,3025.0,226.26,226.31,225.88,226.15,3025.0
2024-03-11 10:45:00,225.98,226.2,225.98,226.2,700.0,225.98,226.2,225.98,226.2,700.0
2024-03-11 10:50:00,226.2,226.26,225.55,225.68,6102.0,226.2,226.26,225.55,225.68,6102.0
2024-03-11 10:55:00,225.68,226.2,225.54,226.2,1614.0,225.68,226.2,225.54,226.2,1614.0
2024-03-11 11:00:00,226.2,226.2,225.88,225.88,2418.0,226.2,226.2,225.88,225.88,2418.0
2024-03-11 11:05:00,225.98,226.96,225.98,226.84,6723.0,225.98,226.96,225.98,226.84,6723.0
2024-03-11 11:10:00,226.6,226.67,226.39,226.49,4084.0,226.6,226.67,226.39,226.49,4084.0
2024-03-11 11:15:00,226.48,226.78,226.48,226.75,3572.0,226.48,226.78,226.48,226.75,3572.0
2024-03-11 11:20:00,226.53,226.98,226.53,226.81,6579.0,226.53,226.98,226.53,226.81,6579.0
2024-03-11 11:25:00,226.88,226.98,226.43,226.75,4500.0,226.88,226.98,226.43,226.75,4500.0
2024-03-11 11:30:00,226.79,226.79,226.25,226.25,3054.0,226.79,226.79,226.25,226.25,3054.0
2024-03-11 11:35:00,226.29,226.59,226.29,226.48,11894.0,226.29,226.59,226.29,226.48,11894.0
2024-03-11 11:40:00,226.47,226.53,226.08,226.27,2751.0,226.47,226.53,226.08,226.27,2751.0
2024-03-11 11:45:00,226.19,226.39,226.04,226.34,1329.0,226.19,226.39,226.04,226.34,1329.0
2024-03-11 11:50:00,226.27,226.63,226.26,226.4,9198.0,226.27,226.63,226.26,226.4,9198.0
2024-03-11 11:55:00,226.59,226.68,226.44,226.68,4478.0,226.59,226.68,226.44,226.68,4478.0
2024-03-11 12:00:00,226.44,226.74,226.34,226.73,3496.0,226.44,226.74,226.34,226.73,3496.0
2024-03-11 12:05:00,226.95,227.35,226.95,227.08,5697.0,226.95,227.35,226.95,227.08,5697.0
2024-03-11 12:10:00,227.35,227.61,227.33,227.42,3050.0,227.35,227.61,227.33,227.42,3050.0
2024-03-11 12:15:00,227.39,227.56,227.14,227.28,2137.0,227.39,227.56,227.14,227.28,2137.0
2024-03-11 12:20:00,227.36,227.55,227.27,227.51,2546.0,227.36,227.55,227.27,227.51,2546.0
2024-03-11 12:25:00,227.5,227.69,227.49,227.69,3902.0,227.5,227.69,227.49,227.69,3902.0
2024-03-11 12:30:00,227.68,227.78,227.49,227.53,5064.0,227.68,227.78,227.49,227.53,5064.0
2024-03-11 12:35:00,227.46,227.62,227.11,227.23,2918.0,227.46,227.62,227.11,227.23,2918.0
2024-03-11 12:40:00,227.22,227.3,227.11,227.11,3050.0,227.22,227.3,227.11,227.11,3050.0
2024-03-11 12:45:00,227.19,227.3,227.06,227.2,1099.0,227.19,227.3,227.06,227.2,1099.0
2024-03-11 12:50:00,227.09,227.25,227.09,227.2,2243.0,227.09,227.25,227.09,227.2,2243.0
2024-03-11 12:55:00,227.15,227.32,227.04,227.26,7376.0,227.15,227.32,227.04,227.26,7376.0
2024-03-11 13:00:00,227.24,227.34,227.24,227.34,1000.0,227.24,227.34,227.24,227.34,1000.0
2024-03-11 13:05:00,227.38,227.5,227.35,227.39,1600.0,227.38,227.5,227.35,227.39,1600.0
2024-03-11 13:10:00,227.49,227.71,227.41,227.53,6500.0,227.49,227.71,227.41,227.53,6500.0
2024-03-11 13:15:00,227.54,228.39,227.39,228.24,4812.0,227.54,228.39,227.39,228.24,4812.0
2024-03-11 13:20:00,228.28,228.38,228.1,228.27,1272.0,228.28,228.38,228.1,228.27,1272.0
2024-03-11 13:25:00,228.36,228.38,228.11,228.31,9391.0,228.36,228.38,228.11,228.31,9391.0
2024-03-11 13:30:00,228.38,228.4,227.96,227.96,21138.0,228.38,228.4,227.96,227.96,21138.0
2024-03-11 13:35:00,228.11,228.33,228.07,228.23,4279.0,228.11,228.33,228.07,228.23,4279.0
2024-03-11 13:40:00,228.22,228.22,228.09,228.18,3291.0,228.22,228.22,228.09,228.18,3291.0
2024-03-11 13:45:00,228.09,228.22,228.01,228.22,5217.0,228.09,228.22,228.01,228.22,5217.0
2024-03-11 13:50:00,228.13,228.21,228.05,228.11,18331.0,228.13,228.21,228.05,228.11,18331.0
2024-03-11 13:55:00,228.11,228.26,228.1,228.23,3170.0,228.11,228.26,228.1,228.23,3170.0
2024-03-11 14:00:00,228.23,228.3,228.12,228.2,6658.0,228.23,228.3,228.12,228.2,6658.0
2024-03-11 14:05:00,228.08,228.4,228.07,228.24,3135.0,228.08,228.4,228.07,228.24,3135.0
2024-03-11 14:10:00,228.41,228.6,228.22,228.39,4694.0,228.41,228.6,228.22,228.39,4694.0
2024-03-11 14:15:00,228.38,228.64,228.28,228.54,4680.0,228.38,228.64,228.28,228.54,4680.0
2024-03-11 14:20:00,228.52,228.52,228.28,228.3,4630.0,228.52,228.52,228.28,228.3,4630.0
2024-03-11 14:25:00,228.32,228.57,228.31,228.57,2129.0,228.32,228.57,228.31,228.57,2129.0
2024-03-11 14:30:00,228.43,228.61,228.42,228.61,5605.0,228.43,228.61,228.42,228.61,5605.0
2024-03-11 14:35:00,228.61,228.74,228.52,228.73,3771.0,228.61,228.74,228.52,228.73,3771.0
2024-03-11 14:40:00,228.72,228.78,228.66,228.69,1600.0,228.72,228.78,228.66,228.69,1600.0
2024-03-11 14:45:00,228.69,228.76,228.6,228.76,4605.0,228.69,228.76,228.6,228.76,4605.0
2024-03-11 14:50:00,228.7,229.02,228.7,228.92,5164.0,228.7,229.02,228.7,228.92,5164.0
2024-03-11 14:55:00,228.92,229.18,228.91,229.09,2710.0,228.92,229.18,228.91,229.09,2710.0
2024-03-11 15:00:00,229.08,229.1,228.74,228.76,6632.0,229.08,229.1,228.74,228.76,6632.0
2024-03-11 15:05:00,228.64,229.0,228.64,229.0,4866.0,228.64,229.0,228.64,229.0,4866.0
2024-03-11 15:10:00,229.0,229.08,228.86,229.07,6519.0,229.0,229.08,228.86,229.07,6519.0
2024-03-11 15:15:00,229.0,229.2,228.91,229.04,12367.0,229.0,229.2,228.91,229.04,12367.0
2024-03-11 15:20:00,229.09,229.32,228.96,229.32,10070.0,229.09,229.32,228.96,229.32,10070.0
2024-03-11 15:25:00,229.28,229.47,229.21,229.3,6732.0,229.28,229.47,229.21,229.3,6732.0
2024-03-11 15:30:00,229.3,229.38,229.15,229.26,4239.0,229.3,229.38,229.15,229.26,4239.0
2024-03-11 15:35:00,229.26,229.36,229.13,229.36,10290.0,229.26,229.36,229.13,229.36,10290.0
2024-03-11 15:40:00,229.34,229.59,229.34,229.49,11098.0,229.34,229.59,229.34,229.49,11098.0
2024-03-11 15:45:00,229.57,229.86,229.57,229.66,19065.0,229.57,229.86,229.57,229.66,19065.0
2024-03-11 15:50:00,229.66,230.22,229.51,229.82,48505.0,229.66,230.22,229.51,229.82,48505.0
2024-03-11 15:55:00,229.76,230.22,229.49,230.12,71738.0,229.76,230.22,229.49,230.12,71738.0
2024-03-12 09:30:00,229.34,229.75,227.74,229.11,18045.0,229.34,229.75,227.74,229.11,18045.0
2024-03-12 09:35:00,228.33,228.39,226.79,226.87,7972.0,228.33,228.39,226.79,226.87,7972.0
2024-03-12 09:40:00,226.82,227.28,226.31,227.14,6329.0,226.82,227.28,226.31,227.14,6329.0
2024-03-12 09:45:00,227.53,228.02,227.19,227.76,2870.0,227.53,228.02,227.19,227.76,2870.0
2024-03-12 09:50:00,228.16,228.47,227.63,228.47,13900.0,228.16,228.47,227.63,228.47,13900.0
2024-03-12 09:55:00,228.57,228.76,227.8,228.08,6085.0,228.57,228.76,227.8,228.08,6085.0
2024-03-12 10:00:00,227.83,228.08,226.54,226.54,8721.0,227.83,228.08,226.54,226.54,8721.0
2024-03-12 10:05:00,226.54,227.11,226.38,227.11,11984.0,226.54,227.11,226.38,227.11,11984.0
2024-03-12 10:10:00,226.93,227.18,226.67,226.78,10469.0,226.93,227.18,226.67,226.78,10469.0
2024-03-12 10:15:00,226.78,227.16,226.76,226.9,6118.0,226.78,227.16,226.76,226.9,6118.0
2024-03-12 10:20:00,227.06,227.59,227.06,227.43,5902.0,227.06,227.59,227.06,227.43,5902.0
2024-03-12 10:25:00,227.49,227.81,227.3,227.55,11690.0,227.49,227.81,227.3,227.55,11690.0
2024-03-12 10:30:00,227.6,228.28,227.6,227.81,9960.0,227.6,228.28,227.6,227.81,9960.0
2024-03-12 10:35:00,227.81,228.11,227.63,228.1,4831.0,227.81,228.11,227.63,228.1,4831.0
2024-03-12 10:40:00,228.02,228.25,227.97,228.05,4917.0,228.02,228.25,227.97,228.05,4917.0
2024-03-12 10:45:00,227.93,227.93,227.37,227.75,6225.0,227.93,227.93,227.37,227.75,6225.0
2024-03-12 10:50:00,227.75,228.07,227.74,227.96,5215.0,227.75,228.07,227.74,227.96,5215.0
2024-03-12 10:55:00,227.92,228.01,227.39,227.52,6202.0,227.92,228.01,227.39,227.52,6202.0
2024-03-12 11:00:00,227.52,227.89,227.1,227.1,9763.0,227.52,227.89,227.1,227.1,9763.0
2024-03-12 11:05:00,227.27,227.92,227.21,227.88,3971.0,227.27,227.92,227.21,227.88,3971.0
2024-03-12 11:10:00,227.91,228.23,227.83,227.84,9560.0,227.91,228.23,227.83,227.84,9560.0
2024-03-12 11:15:00,227.88,227.99,227.61,227.91,5428.0,227.88,227.99,227.61,227.91,5428.0
2024-03-12 11:20:00,227.91,227.91,227.54,227.91,5793.0,227.91,227.91,227.54,227.91,5793.0
2024-03-12 11:25:00,227.79,227.79,227.59,227.66,3294.0,227.79,227.79,227.59,227.66,3294.0
2024-03-12 11:30:00,227.59,227.59,227.33,227.58,4142.0,227.59,227.59,227.33,227.58,4142.0
2024-03-12 11:35:00,227.52,228.21,227.52,228.18,4116.0,227.52,228.21,227.52,228.18,4116.0
2024-03-12 11:40:00,228.13,228.31,227.9,228.24,1610.0,228.13,228.31,227.9,228.24,1610.0
2024-03-12 11:45:00,228.12,228.29,227.93,228.24,5526.0,228.12,228.29,227.93,228.24,5526.0
2024-03-12 11:50:00,228.2,228.81,228.19,228.5,10238.0,228.2,228.81,228.19,228.5,10238.0
2024-03-12 11:55:00,228.54,228.75,228.4,228.74,2524.0,228.54,228.75,228.4,228.74,2524.0
2024-03-12 12:00:00,228.66,228.71,228.19,228.25,6093.0,228.66,228.71,228.19,228.25,6093.0
2024-03-12 12:05:00,228.31,228.31,227.18,227.19,11690.0,228.31,228.31,227.18,227.19,11690.0
2024-03-12 12:10:00,227.09,227.14,226.73,227.14,5256.0,227.09,227.14,226.73,227.14,5256.0
2024-03-12 12:15:00,226.97,227.16,226.74,227.15,5302.0,226.97,227.16,226.74,227.15,5302.0
2024-03-12 12:20:00,227.16,227.31,226.63,226.64,6499.0,227.16,227.31,226.63,226.64,6499.0
2024-03-12 12:25:00,226.7,226.78,226.64,226.73,1705.0,226.7,226.78,226.64,226.73,1705.0
2024-03-12 12:30:00,226.72,226.82,226.3,226.41,5978.0,226.72,226.82,226.3,226.41,5978.0
2024-03-12 12:35:00,226.34,226.49,226.09,226.34,4341.0,226.34,226.49,226.09,226.34,4341.0
2024-03-12 12:40:00,226.2,226.25,225.95,226.18,3906.0,226.2,226.25,225.95,226.18,3906.0
2024-03-12 12:45:00,225.98,226.04,225.52,225.65,8198.0,225.98,226.04,225.52,225.65,8198.0
2024-03-12 12:50:00,225.77,225.96,225.67,225.94,3518.0,225.77,225.96,225.67,225.94,3518.0
2024-03-12 12:55:00,225.94,226.16,225.87,226.16,5093.0,225.94,226.16,225.87,226.16,5093.0
2024-03-12 13:00:00,226.04,226.12,225.51,225.67,2996.0,226.04,226.12,225.51,225.67,2996.0
2024-03-12 13:05:00,225.38,225.96,225.35,225.71,5648.0,225.38,225.96,225.35,225.71,5648.0
2024-03-12 13:10:00,225.8,226.03,225.79,225.81,4305.0,225.8,226.03,225.79,225.81,4305.0
2024-03-12 13:15:00,225.99,226.21,225.76,226.21,2619.0,225.99,226.21,225.76,226.21,2619.0
2024-03-12 13:20:00,226.21,226.64,226.04,226.63,6083.0,226.21,226.64,226.04,226.63,6083.0
2024-03-12 13:25:00,226.48,226.68,226.41,226.68,10363.0,226.48,226.68,226.41,226.68,10363.0
2024-03-12 13:30:00,226.63,226.69,226.55,226.55,1518.0,226.63,226.69,226.55,226.55,1518.0
2024-03-12 13:35:00,226.66,226.84,226.65,226.82,2150.0,226.66,226.84,226.65,226.82,2150.0
2024-03-12 13:40:00,226.7,226.92,226.67,226.84,1385.0,226.7,226.92,226.67,226.84,1385.0
2024-03-12 13:45:00,226.83,226.98,226.79,226.96,1494.0,226.83,226.98,226.79,226.96,1494.0
2024-03-12 13:50:00,226.96,226.96,226.75,226.75,3103.0,226.96,226.96,226.75,226.75,3103.0
2024-03-12 13:55:00,226.89,227.09,226.88,226.89,4441.0,226.89,227.09,226.88,226.89,4441.0
2024-03-12 14:00:00,226.78,226.87,226.54,226.8,3971.0,226.78,226.87,226.54,226.8,3971.0
2024-03-12 14:05:00,226.69,226.83,226.52,226.67,3157.0,226.69,226.83,226.52,226.67,3157.0
2024-03-12 14:10:00,226.56,226.93,226.51,226.84,2236.0,226.56,226.93,226.51,226.84,2236.0
2024-03-12 14:15:00,226.91,227.14,226.79,227.12,1700.0,226.91,227.14,226.79,227.12,1700.0
2024-03-12 14:20:00,227.02,227.28,226.95,227.21,1914.0,227.02,227.28,226.95,227.21,1914.0
2024-03-12 14:25:00,227.18,227.28,227.15,227.27,2443.0,227.18,227.28,227.15,227.27,2443.0
2024-03-12 14:30:00,227.29,227.46,227.08,227.2,6150.0,227.29,227.46,227.08,227.2,6150.0
2024-03-12 14:35:00,227.16,227.25,227.07,227.19,3019.0,227.16,227.25,227.07,227.19,3019.0
2024-03-12 14:40:00,227.05,227.22,226.83,226.94,7864.0,227.05,227.22,226.83,226.94,7864.0
2024-03-12 14:45:00,227.03,227.68,227.03,227.68,4518.0,227.03,227.68,227.03,227.68,4518.0
2024-03-12 14:50:00,227.71,227.72,227.47,227.63,2119.0,227.71,227.72,227.47,227.63,2119.0
2024-03-12 14:55:00,227.57,227.87,227.47,227.58,7937.0,227.57,227.87,227.47,227.58,7937.0
2024-03-12 15:00:00,227.64,227.68,227.46,227.58,8799.0,227.64,227.68,227.46,227.58,8799.0
2024-03-12 15:05:00,227.58,227.71,227.47,227.54,5348.0,227.58,227.71,227.47,227.54,5348.0
2024-03-12 15:10:00,227.54,228.0,227.48,227.78,4475.0,227.54,228.0,227.48,227.78,4475.0
2024-03-12 15:15:00,227.96,228.0,227.74,228.0,7234.0,227.96,228.0,227.74,228.0,7234.0
2024-03-12 15:20:00,227.99,228.07,227.76,227.76,6697.0,227.99,228.07,227.76,227.76,6697.0
2024-03-12 15:25:00,227.75,227.85,227.55,227.81,12086.0,227.75,227.85,227.55,227.81,12086.0
2024-03-12 15:30:00,227.81,227.87,227.65,227.71,8937.0,227.81,227.87,227.65,227.71,8937.0
2024-03-12 15:35:00,227.7,228.01,227.63,227.9,12447.0,227.7,228.01,227.63,227.9,12447.0
2024-03-12 15:40:00,227.94,228.0,227.72,227.83,9740.0,227.94,228.0,227.72,227.83,9740.0
2024-03-12 15:45:00,227.84,227.99,227.62,227.68,15238.0,227.84,227.99,227.62,227.68,15238.0
2024-03-12 15:50:00,227.59,228.0,227.5,228.0,19240.0,227.59,228.0,227.5,228.0,19240.0
2024-03-12 15:55:00,227.97,227.99,227.34,227.48,31836.0,227.97,227.99,227.34,227.48,31836.0
2024-03-13 09:30:00,228.76,228.76,228.13,228.63,14361.0,228.76,228.76,228.13,228.63,14361.0
2024-03-13 09:35:00,228.31,228.98,228.31,228.98,3500.0,228.31,228.98,228.31,228.98,3500.0
2024-03-13 09:40:00,229.0,229.74,228.65,229.74,2857.0,229.0,229.74,228.65,229.74,2857.0
2024-03-13 09:45:00,229.7,229.9,229.36,229.57,6085.0,229.7,229.9,229.36,229.57,6085.0
2024-03-13 09:50:00,229.45,229.52,228.23,228.35,3718.0,229.45,229.52,228.23,228.35,3718.0
2024-03-13 09:55:00,228.42,228.6,228.04,228.1,2319.0,228.42,228.6,228.04,228.1,2319.0
2024-03-13 10:00:00,227.85,227.85,227.36,227.36,1584.0,227.85,227.85,227.36,227.36,1584.0
2024-03-13 10:05:00,227.25,227.77,227.24,227.68,2925.0,227.25,227.77,227.24,227.68,2925.0
2024-03-13 10:10:00,227.69,228.11,227.56,227.79,3605.0,227.69,228.11,227.56,227.79,3605.0
2024-03-13 10:15:00,227.75,228.09,227.75,227.96,3466.0,227.75,228.09,227.75,227.96,3466.0
2024-03-13 10:20:00,228.09,228.7,227.94,227.95,10344.0,228.09,228.7,227.94,227.95,10344.0
2024-03-13 10:25:00,227.95,228.09,227.85,227.9,4898.0,227.95,228.09,227.85,227.9,4898.0
2024-03-13 10:30:00,227.95,228.15,227.81,227.98,6815.0,227.95,228.15,227.81,227.98,6815.0
2024-03-13 10:35:00,228.06,228.42,227.98,228.15,16866.0,228.06,228.42,227.98,228.15,16866.0
2024-03-13 10:40:00,228.1,228.32,227.95,228.09,7009.0,228.1,228.32,227.95,228.09,7009.0
2024-03-13 10:45:00,228.0,228.13,227.83,227.9,6553.0,228.0,228.13,227.83,227.9,6553.0
2024-03-13 10:50:00,227.86,228.13,227.58,228.12,9796.0,227.86,228.13,227.58,228.12,9796.0
2024-03-13 10:55:00,228.04,228.34,227.93,228.34,7454.0,228.04,228.34,227.93,228.34,7454.0
2024-03-13 11:00:00,228.17,228.17,227.36,227.39,5130.0,228.17,228.17,227.36,227.39,5130.0
2024-03-13 11:05:00,227.4,227.74,227.39,227.58,4616.0,227.4,227.74,227.39,227.58,4616.0
2024-03-13 11:10:00,227.46,227.77,227.44,227.77,4893.0,227.46,227.77,227.44,227.77,4893.0
2024-03-13 11:15:00,227.54,227.73,227.54,227.65,400.0,227.54,227.73,227.54,227.65,400.0
2024-03-13 11:20:00,227.79,228.09,227.78,227.97,4236.0,227.79,228.09,227.78,227.97,4236.0
2024-03-13 11:25:00,227.78,227.83,227.59,227.59,3200.0,227.78,227.83,227.59,227.59,3200.0
2024-03-13 11:30:00,227.65,227.81,227.56,227.65,1298.0,227.65,227.81,227.56,227.65,1298.0
2024-03-13 11:35:00,227.56,227.87,227.55,227.67,6386.0,227.56,227.87,227.55,227.67,6386.0
2024-03-13 11:40:00,227.67,227.67,226.8,227.09,32363.0,227.67,227.67,226.8,227.09,32363.0
2024-03-13 11:45:00,227.0,227.16,226.95,227.04,4186.0,227.0,227.16,226.95,227.04,4186.0
2024-03-13 11:50:00,227.09,227.21,226.82,226.98,13760.0,227.09,227.21,226.82,226.98,13760.0
2024-03-13 11:55:00,226.75,227.11,226.75,226.95,13155.0,226.75,227.11,226.75,226.95,13155.0
2024-03-13 12:00:00,226.89,227.04,226.77,227.03,4890.0,226.89,227.04,226.77,227.03,4890.0
2024-03-13 12:05:00,227.09,227.21,227.0,227.1,1425.0,227.09,227.21,227.0,227.1,1425.0
2024-03-13 12:10:00,227.11,227.21,226.73,226.82,8738.0,227.11,227.21,226.73,226.82,8738.0
2024-03-13 12:15:00,226.75,227.01,226.72,227.01,6045.0,226.75,227.01,226.72,227.01,6045.0
2024-03-13 12:20:00,226.94,227.09,226.9,227.0,1608.0,226.94,227.09,226.9,227.0,1608.0
2024-03-13 12:25:00,226.98,227.19,226.92,227.19,4550.0,226.98,227.19,226.92,227.19,4550.0
2024-03-13 12:30:00,227.13,227.13,226.92,226.93,1716.0,227.13,227.13,226.92,226.93,1716.0
2024-03-13 12:35:00,226.92,227.09,226.88,227.06,2199.0,226.92,227.09,226.88,227.06,2199.0
2024-03-13 12:40:00,227.01,227.11,226.92,226.92,1527.0,227.01,227.11,226.92,226.92,1527.0
2024-03-13 12:45:00,227.04,227.26,226.94,227.15,5197.0,227.04,227.26,226.94,227.15,5197.0
2024-03-13 12:50:00,227.15,227.36,227.13,227.23,1816.0,227.15,227.36,227.13,227.23,1816.0
2024-03-13 12:55:00,227.28,227.28,227.04,227.04,1100.0,227.28,227.28,227.04,227.04,1100.0
2024-03-13 13:00:00,227.03,227.13,226.96,227.04,2974.0,227.03,227.13,226.96,227.04,2974.0
2024-03-13 13:05:00,227.08,227.27,227.03,227.04,2200.0,227.08,227.27,227.03,227.04,2200.0
2024-03-13 13:10:00,227.06,227.12,226.93,226.97,3183.0,227.06,227.12,226.93,226.97,3183.0
2024-03-13 13:15:00,226.97,227.0,226.92,226.98,4047.0,226.97,227.0,226.92,226.98,4047.0
2024-03-13 13:20:00,227.03,227.14,226.92,227.04,5930.0,227.03,227.14,226.92,227.04,5930.0
2024-03-13 13:25:00,227.04,227.04,226.93,226.99,7099.0,227.04,227.04,226.93,226.99,7099.0
2024-03-13 13:30:00,227.01,227.06,226.68,226.99,15610.0,227.01,227.06,226.68,226.99,15610.0
2024-03-13 13:35:00,227.0,227.0,226.74,226.81,5899.0,227.0,227.0,226.74,226.81,5899.0
2024-03-13 13:40:00,226.81,226.81,226.36,226.59,6823.0,226.81,226.81,226.36,226.59,6823.0
2024-03-13 13:45:00,226.63,226.83,226.51,226.8,3417.0,226.63,226.83,226.51,226.8,3417.0
2024-03-13 13:50:00,226.71,226.9,226.52,226.9,2470.0,226.71,226.9,226.52,226.9,2470.0
2024-03-13 13:55:00,226.88,227.09,226.77,227.0,3548.0,226.88,227.09,226.77,227.0,3548.0
2024-03-13 14:00:00,226.8,226.86,226.77,226.8,2464.0,226.8,226.86,226.77,226.8,2464.0
2024-03-13 14:05:00,226.86,226.88,226.67,226.74,3994.0,226.86,226.88,226.67,226.74,3994.0
2024-03-13 14:10:00,226.81,226.89,226.73,226.73,1870.0,226.81,226.89,226.73,226.73,1870.0
2024-03-13 14:15:00,226.76,226.86,226.74,226.83,2746.0,226.76,226.86,226.74,226.83,2746.0
2024-03-13 14:20:00,226.8,226.9,226.73,226.87,1899.0,226.8,226.9,226.73,226.87,1899.0
2024-03-13 14:25:00,226.77,227.14,226.69,226.8,24152.0,226.77,227.14,226.69,226.8,24152.0
2024-03-13 14:30:00,226.8,226.91,226.73,226.84,2595.0,226.8,226.91,226.73,226.84,2595.0
2024-03-13 14:35:00,226.75,226.81,226.25,226.26,3048.0,226.75,226.81,226.25,226.26,3048.0
2024-03-13 14:40:00,226.21,226.84,226.0,226.83,21680.0,226.21,226.84,226.0,226.83,21680.0
2024-03-13 14:45:00,226.58,226.58,226.36,226.37,750.0,226.58,226.58,226.36,226.37,750.0
2024-03-13 14:50:00,226.37,226.44,225.9,226.22,12287.0,226.37,226.44,225.9,226.22,12287.0
2024-03-13 14:55:00,226.15,226.57,226.14,226.42,6350.0,226.15,226.57,226.14,226.42,6350.0
2024-03-13 15:00:00,226.41,226.64,226.4,226.61,6500.0,226.41,226.64,226.4,226.61,6500.0
2024-03-13 15:05:00,226.53,226.59,226.49,226.56,3717.0,226.53,226.59,226.49,226.56,3717.0
2024-03-13 15:10:00,226.56,226.56,226.35,226.35,13596.0,226.56,226.56,226.35,226.35,13596.0
2024-03-13 15:15:00,226.34,226.59,226.34,226.39,4999.0,226.34,226.59,226.34,226.39,4999.0
2024-03-13 15:20:00,226.42,226.47,226.38,226.41,2621.0,226.42,226.47,226.38,226.41,2621.0
2024-03-13 15:25:00,226.46,226.47,224.92,225.37,12232.0,226.46,226.47,224.92,225.37,12232.0
2024-03-13 15:30:00,225.47,225.82,225.43,225.75,2586.0,225.47,225.82,225.43,225.75,2586.0
2024-03-13 15:35:00,225.86,225.91,225.39,225.45,5641.0,225.86,225.91,225.39,225.45,5641.0
2024-03-13 15:40:00,225.43,226.28,225.41,226.28,10790.0,225.43,226.28,225.41,226.28,10790.0
2024-03-13 15:45:00,226.26,226.48,226.25,226.34,12210.0,226.26,226.48,226.25,226.34,12210.0
2024-03-13 15:50:00,226.42,226.74,226.07,226.74,23988.0,226.42,226.74,226.07,226.74,23988.0
2024-03-13 15:55:00,226.59,226.69,226.32,226.64,36453.0,226.59,226.69,226.32,226.64,36453.0
2024-03-14 09:30:00,225.25,226.02,225.0,225.0,13631.0,225.25,226.02,225.0,225.0,13631.0
2024-03-14 09:35:00,225.03,225.03,224.27,224.72,1433.0,225.03,225.03,224.27,224.72,1433.0
2024-03-14 09:40:00,224.75,224.75,224.42,224.42,300.0,224.75,224.75,224.42,224.42,300.0
2024-03-14 09:45:00,224.9,224.9,224.21,224.38,4308.0,224.9,224.9,224.21,224.38,4308.0
2024-03-14 09:50:00,224.56,224.73,223.56,223.56,10773.0,224.56,224.73,223.56,223.56,10773.0
2024-03-14 09:55:00,223.56,223.56,222.59,223.13,5850.0,223.56,223.56,222.59,223.13,5850.0
2024-03-14 10:00:00,223.02,223.18,222.43,222.59,6248.0,223.02,223.18,222.43,222.59,6248.0
2024-03-14 10:05:00,222.58,223.1,222.57,223.06,1349.0,222.58,223.1,222.57,223.06,1349.0
2024-03-14 10:10:00,222.98,223.62,222.96,223.46,1630.0,222.98,223.62,222.96,223.46,1630.0
2024-03-14 10:15:00,223.19,223.79,223.19,223.67,2746.0,223.19,223.79,223.19,223.67,2746.0
2024-03-14 10:20:00,223.61,223.61,222.84,222.84,1552.0,223.61,223.61,222.84,222.84,1552.0
2024-03-14 10:25:00,222.84,223.16,222.77,222.77,2497.0,222.84,223.16,222.77,222.77,2497.0
2024-03-14 10:30:00,223.02,223.14,222.71,222.83,5260.0,223.02,223.14,222.71,222.83,5260.0
2024-03-14 10:35:00,222.82,223.58,222.82,223.2,6846.0,222.82,223.58,222.82,223.2,6846.0
2024-03-14 10:40:00,223.19,223.41,223.04,223.17,5082.0,223.19,223.41,223.04,223.17,5082.0
2024-03-14 10:45:00,223.12,223.12,222.71,223.08,3010.0,223.12,223.12,222.71,223.08,3010.0
2024-03-14 10:50:00,223.01,223.01,222.5,222.59,2638.0,223.01,223.01,222.5,222.59,2638.0
2024-03-14 10:55:00,222.59,223.0,222.42,222.67,10790.0,222.59,223.0,222.42,222.67,10790.0
2024-03-14 11:00:00,222.65,222.9,222.6,222.6,2795.0,222.65,222.9,222.6,222.6,2795.0
2024-03-14 11:05:00,222.5,222.8,222.41,222.75,12631.0,222.5,222.8,222.41,222.75,12631.0
2024-03-14 11:10:00,222.76,222.77,222.25,222.58,6115.0,222.76,222.77,222.25,222.58,6115.0
2024-03-14 11:15:00,222.58,222.8,222.56,222.8,4347.0,222.58,222.8,222.56,222.8,4347.0
2024-03-14 11:20:00,222.77,222.85,222.65,222.72,7259.0,222.77,222.85,222.65,222.72,7259.0
2024-03-14 11:25:00,222.68,222.82,222.51,222.82,4746.0,222.68,222.82,222.51,222.82,4746.0
2024-03-14 11:30:00,222.79,222.99,222.4,222.92,8436.0,222.79,222.99,222.4,222.92,8436.0
2024-03-14 11:35:00,222.98,223.47,222.84,223.33,3586.0,222.98,223.47,222.84,223.33,3586.0
2024-03-14 11:40:00,223.36,223.6,223.29,223.36,4409.0,223.36,223.6,223.29,223.36,4409.0
2024-03-14 11:45:00,223.25,223.31,223.05,223.1,1438.0,223.25,223.31,223.05,223.1,1438.0
2024-03-14 11:50:00,223.12,223.31,223.11,223.28,1239.0,223.12,223.31,223.11,223.28,1239.0
2024-03-14 11:55:00,223.33,223.35,223.16,223.22,6043.0,223.33,223.35,223.16,223.22,6043.0
2024-03-14 12:00:00,223.21,223.28,222.83,222.9,5626.0,223.21,223.28,222.83,222.9,5626.0
2024-03-14 12:05:00,222.87,223.04,222.64,223.04,12775.0,222.87,223.04,222.64,223.04,12775.0
2024-03-14 12:10:00,223.0,223.05,222.83,222.85,2800.0,223.0,223.05,222.83,222.85,2800.0
2024-03-14 12:15:00,222.91,222.91,222.81,222.81,300.0,222.91,222.91,222.81,222.81,300.0
2024-03-14 12:20:00,222.88,223.01,222.47,222.75,10318.0,222.88,223.01,222.47,222.75,10318.0
2024-03-14 12:25:00,222.81,222.81,222.54,222.69,2743.0,222.81,222.81,222.54,222.69,2743.0
2024-03-14 12:30:00,222.54,222.69,222.31,222.41,18413.0,222.54,222.69,222.31,222.41,18413.0
2024-03-14 12:35:00,222.42,222.42,221.59,221.6,5483.0,222.42,222.42,221.59,221.6,5483.0
2024-03-14 12:40:00,221.67,221.67,221.11,221.18,2684.0,221.67,221.67,221.11,221.18,2684.0
2024-03-14 12:45:00,221.18,221.41,220.77,220.92,7307.0,221.18,221.41,220.77,220.92,7307.0
2024-03-14 12:50:00,220.98,220.98,220.74,220.74,1113.0,220.98,220.98,220.74,220.74,1113.0
2024-03-14 12:55:00,220.81,221.03,220.8,220.86,2204.0,220.81,221.03,220.8,220.86,2204.0
2024-03-14 13:00:00,220.7,220.71,220.27,220.59,4738.0,220.7,220.71,220.27,220.59,4738.0
2024-03-14 13:05:00,220.52,220.7,220.28,220.45,9641.0,220.52,220.7,220.28,220.45,9641.0
2024-03-14 13:10:00,220.36,221.06,220.36,220.81,6952.0,220.36,221.06,220.36,220.81,6952.0
2024-03-14 13:15:00,220.82,221.1,220.66,220.66,3864.0,220.82,221.1,220.66,220.66,3864.0
2024-03-14 13:20:00,220.6,220.64,220.14,220.18,5553.0,220.6,220.64,220.14,220.18,5553.0
2024-03-14 13:25:00,220.16,220.18,219.77,219.78,2648.0,220.16,220.18,219.77,219.78,2648.0
2024-03-14 13:30:00,219.85,220.24,219.7,220.24,5412.0,219.85,220.24,219.7,220.24,5412.0
2024-03-14 13:35:00,220.1,220.59,220.1,220.59,3108.0,220.1,220.59,220.1,220.59,3108.0
2024-03-14 13:40:00,220.72,220.72,220.55,220.57,1407.0,220.72,220.72,220.55,220.57,1407.0
2024-03-14 13:45:00,220.53,220.65,220.32,220.33,3447.0,220.53,220.65,220.32,220.33,3447.0
2024-03-14 13:50:00,220.16,220.48,220.16,220.42,2512.0,220.16,220.48,220.16,220.42,2512.0
2024-03-14 13:55:00,220.45,220.58,220.23,220.28,2297.0,220.45,220.58,220.23,220.28,2297.0
2024-03-14 14:00:00,220.32,220.7,220.16,220.62,2695.0,220.32,220.7,220.16,220.62,2695.0
2024-03-14 14:05:00,220.7,220.9,220.66,220.9,4991.0,220.7,220.9,220.66,220.9,4991.0
2024-03-14 14:10:00,220.91,220.91,220.74,220.84,1603.0,220.91,220.91,220.74,220.84,1603.0
2024-03-14 14:15:00,220.81,220.81,220.59,220.71,5575.0,220.81,220.81,220.59,220.71,5575.0
2024-03-14 14:20:00,220.75,220.75,220.17,220.23,3803.0,220.75,220.75,220.17,220.23,3803.0
2024-03-14 14:25:00,220.25,220.87,220.17,220.87,4153.0,220.25,220.87,220.17,220.87,4153.0
2024-03-14 14:30:00,220.83,221.05,220.47,220.68,5026.0,220.83,221.05,220.47,220.68,5026.0
2024-03-14 14:35:00,220.63,220.64,220.21,220.37,3250.0,220.63,220.64,220.21,220.37,3250.0
2024-03-14 14:40:00,220.26,220.26,220.0,220.06,3851.0,220.26,220.26,220.0,220.06,3851.0
2024-03-14 14:45:00,219.96,220.0,219.8,219.87,3856.0,219.96,220.0,219.8,219.87,3856.0
2024-03-14 14:50:00,219.93,220.14,219.68,219.68,8285.0,219.93,220.14,219.68,219.68,8285.0
2024-03-14 14:55:00,219.73,219.8,219.45,219.45,6246.0,219.73,219.8,219.45,219.45,6246.0
2024-03-14 15:00:00,219.45,219.45,219.0,219.09,9879.0,219.45,219.45,219.0,219.09,9879.0
2024-03-14 15:05:00,219.0,219.16,218.85,218.97,9931.0,219.0,219.16,218.85,218.97,9931.0
2024-03-14 15:10:00,218.86,218.98,218.63,218.72,4749.0,218.86,218.98,218.63,218.72,4749.0
2024-03-14 15:15:00,218.7,218.91,218.63,218.7,3860.0,218.7,218.91,218.63,218.7,3860.0
2024-03-14 15:20:00,218.64,218.82,218.59,218.76,4575.0,218.64,218.82,218.59,218.76,4575.0
2024-03-14 15:25:00,218.77,219.34,218.72,219.14,4666.0,218.77,219.34,218.72,219.14,4666.0
2024-03-14 15:30:00,219.21,219.21,218.82,219.01,5399.0,219.21,219.21,218.82,219.01,5399.0
2024-03-14 15:35:00,218.98,219.08,218.58,219.05,10904.0,218.98,219.08,218.58,219.05,10904.0
2024-03-14 15:40:00,219.06,219.74,219.05,219.61,7644.0,219.06,219.74,219.05,219.61,7644.0
2024-03-14 15:45:00,219.64,220.47,219.63,220.47,9486.0,219.64,220.47,219.63,220.47,9486.0
2024-03-14 15:50:00,220.47,220.57,219.99,219.99,19500.0,220.47,220.57,219.99,219.99,19500.0
2024-03-14 15:55:00,219.77,220.1,219.47,219.68,68368.0,219.77,220.1,219.47,219.68,68368.0
2024-03-15 09:30:00,219.15,221.31,219.15,220.73,174242.0,219.15,221.31,219.15,220.73,174242.0
2024-03-15 09:35:00,220.64,220.64,219.78,220.04,3855.0,220.64,220.64,219.78,220.04,3855.0
2024-03-15 09:40:00,220.09,220.68,219.81,219.81,13057.0,220.09,220.68,219.81,219.81,13057.0
2024-03-15 09:45:00,219.75,219.79,218.87,218.87,8234.0,219.75,219.79,218.87,218.87,8234.0
2024-03-15 09:50:00,218.82,219.2,218.44,218.9,10371.0,218.82,219.2,218.44,218.9,10371.0
2024-03-15 09:55:00,218.9,218.9,218.09,218.48,5305.0,218.9,218.9,218.09,218.48,5305.0
2024-03-15 10:00:00,218.3,218.3,217.51,217.82,4806.0,218.3,218.3,217.51,217.82,4806.0
2024-03-15 10:05:00,217.91,218.9,217.79,218.36,11001.0,217.91,218.9,217.79,218.36,11001.0
2024-03-15 10:10:00,218.35,218.91,218.1,218.91,7409.0,218.35,218.91,218.1,218.91,7409.0
2024-03-15 10:15:00,218.83,219.1,218.81,218.92,3037.0,218.83,219.1,218.81,218.92,3037.0
2024-03-15 10:20:00,218.78,219.02,218.33,218.85,5827.0,218.78,219.02,218.33,218.85,5827.0
2024-03-15 10:25:00,218.88,218.88,218.6,218.65,3896.0,218.88,218.88,218.6,218.65,3896.0
2024-03-15 10:30:00,218.57,218.96,218.54,218.81,6377.0,218.57,218.96,218.54,218.81,6377.0
2024-03-15 10:35:00,218.7,218.92,218.69,218.92,4112.0,218.7,218.92,218.69,218.92,4112.0
2024-03-15 10:40:00,218.93,218.97,218.52,218.76,3451.0,218.93,218.97,218.52,218.76,3451.0
2024-03-15 10:45:00,218.57,218.94,218.56,218.73,4201.0,218.57,218.94,218.56,218.73,4201.0
2024-03-15 10:50:00,218.73,218.73,218.1,218.29,5446.0,218.73,218.73,218.1,218.29,5446.0
2024-03-15 10:55:00,218.3,218.66,218.1,218.66,9950.0,218.3,218.66,218.1,218.66,9950.0
2024-03-15 11:00:00,218.78,218.81,218.66,218.66,1300.0,218.78,218.81,218.66,218.66,1300.0
2024-03-15 11:05:00,218.75,218.93,218.36,218.39,6138.0,218.75,218.93,218.36,218.39,6138.0
2024-03-15 11:10:00,218.51,218.56,218.15,218.15,4838.0,218.51,218.56,218.15,218.15,4838.0
2024-03-15 11:15:00,218.21,218.25,217.84,217.84,4115.0,218.21,218.25,217.84,217.84,4115.0
2024-03-15 11:20:00,217.87,217.87,217.67,217.77,4477.0,217.87,217.87,217.67,217.77,4477.0
2024-03-15 11:25:00,217.84,217.88,217.4,217.61,11401.0,217.84,217.88,217.4,217.61,11401.0
2024-03-15 11:30:00,217.51,218.33,217.5,218.08,8935.0,217.51,218.33,217.5,218.08,8935.0
2024-03-15 11:35:00,218.1,218.18,218.0,218.17,3236.0,218.1,218.18,218.0,218.17,3236.0
2024-03-15 11:40:00,218.08,218.19,217.98,218.01,2948.0,218.08,218.19,217.98,218.01,2948.0
2024-03-15 11:45:00,218.15,218.15,217.6,217.67,2614.0,218.15,218.15,217.6,217.67,2614.0
2024-03-15 11:50:00,217.66,217.76,217.15,217.24,3478.0,217.66,217.76,217.15,217.24,3478.0
2024-03-15 11:55:00,217.16,217.43,217.14,217.27,3917.0,217.16,217.43,217.14,217.27,3917.0
2024-03-15 12:00:00,217.35,217.38,217.05,217.11,5423.0,217.35,217.38,217.05,217.11,5423.0
2024-03-15 12:05:00,217.11,217.44,216.8,217.33,14392.0,217.11,217.44,216.8,217.33,14392.0
2024-03-15 12:10:00,217.42,217.57,217.24,217.32,5718.0,217.42,217.57,217.24,217.32,5718.0
2024-03-15 12:15:00,217.2,217.57,217.2,217.56,9127.0,217.2,217.57,217.2,217.56,9127.0
2024-03-15 12:20:00,217.59,217.82,217.59,217.72,4500.0,217.59,217.82,217.59,217.72,4500.0
2024-03-15 12:25:00,217.68,217.74,217.48,217.71,3888.0,217.68,217.74,217.48,217.71,3888.0
2024-03-15 12:30:00,217.75,218.19,217.75,218.15,4773.0,217.75,218.19,217.75,218.15,4773.0
2024-03-15 12:35:00,218.13,218.17,217.43,217.48,5804.0,218.13,218.17,217.43,217.48,5804.0
2024-03-15 12:40:00,217.48,217.8,217.47,217.74,5036.0,217.48,217.8,217.47,217.74,5036.0
2024-03-15 12:45:00,217.75,217.75,217.5,217.57,2824.0,217.75,217.75,217.5,217.57,2824.0
2024-03-15 12:50:00,217.59,217.65,217.28,217.28,2235.0,217.59,217.65,217.28,217.28,2235.0
2024-03-15 12:55:00,217.4,217.4,217.18,217.18,3624.0,217.4,217.4,217.18,217.18,3624.0
2024-03-15 13:00:00,217.34,217.63,217.32,217.63,4500.0,217.34,217.63,217.32,217.63,4500.0
2024-03-15 13:05:00,217.59,217.7,217.42,217.42,3391.0,217.59,217.7,217.42,217.42,3391.0
2024-03-15 13:10:00,217.59,218.09,217.59,217.98,2968.0,217.59,218.09,217.59,217.98,2968.0
2024-03-15 13:15:00,217.94,218.05,217.79,217.95,4009.0,217.94,218.05,217.79,217.95,4009.0
2024-03-15 13:20:00,217.89,218.21,217.78,217.99,11336.0,217.89,218.21,217.78,217.99,11336.0
2024-03-15 13:25:00,217.99,218.52,217.99,218.52,7412.0,217.99,218.52,217.99,218.52,7412.0
2024-03-15 13:30:00,218.39,218.54,218.23,218.47,4865.0,218.39,218.54,218.23,218.47,4865.0
2024-03-15 13:35:00,218.51,218.59,218.39,218.42,1425.0,218.51,218.59,218.39,218.42,1425.0
2024-03-15 13:40:00,218.4,218.58,218.35,218.47,1826.0,218.4,218.58,218.35,218.47,1826.0
2024-03-15 13:45:00,218.47,218.54,218.27,218.42,4434.0,218.47,218.54,218.27,218.42,4434.0
2024-03-15 13:50:00,218.48,218.69,218.34,218.69,4351.0,218.48,218.69,218.34,218.69,4351.0
2024-03-15 13:55:00,218.76,219.04,218.75,219.01,1338.0,218.76,219.04,218.75,219.01,1338.0
2024-03-15 14:00:00,219.05,219.13,218.93,219.13,9035.0,219.05,219.13,218.93,219.13,9035.0
2024-03-15 14:05:00,219.06,219.14,219.04,219.05,1800.0,219.06,219.14,219.04,219.05,1800.0
2024-03-15 14:10:00,219.03,219.1,218.8,219.02,11547.0,219.03,219.1,218.8,219.02,11547.0
2024-03-15 14:15:00,219.05,219.15,219.02,219.15,2030.0,219.05,219.15,219.02,219.15,2030.0
2024-03-15 14:20:00,219.14,219.23,218.95,218.97,8510.0,219.14,219.23,218.95,218.97,8510.0
2024-03-15 14:25:00,218.95,219.25,218.95,219.25,4229.0,218.95,219.25,218.95,219.25,4229.0
2024-03-15 14:30:00,219.25,219.55,219.25,219.55,910.0,219.25,219.55,219.25,219.55,910.0
2024-03-15 14:35:00,219.55,219.98,219.47,219.95,3215.0,219.55,219.98,219.47,219.95,3215.0
2024-03-15 14:40:00,219.97,220.12,219.82,220.12,3123.0,219.97,220.12,219.82,220.12,3123.0
2024-03-15 14:45:00,220.03,220.14,219.89,220.0,7272.0,220.03,220.14,219.89,220.0,7272.0
2024-03-15 14:50:00,219.91,220.08,219.91,220.06,4297.0,219.91,220.08,219.91,220.06,4297.0
2024-03-15 14:55:00,220.07,220.07,219.68,219.7,8709.0,220.07,220.07,219.68,219.7,8709.0
2024-03-15 15:00:00,219.75,219.94,219.6,219.94,4605.0,219.75,219.94,219.6,219.94,4605.0
2024-03-15 15:05:00,219.97,220.04,219.93,220.02,4751.0,219.97,220.04,219.93,220.02,4751.0
2024-03-15 15:10:00,220.0,220.06,219.84,220.02,3550.0,220.0,220.06,219.84,220.02,3550.0
2024-03-15 15:15:00,220.02,220.02,219.76,219.93,4998.0,220.02,220.02,219.76,219.93,4998.0
2024-03-15 15:20:00,219.88,220.01,219.42,219.72,7867.0,219.88,220.01,219.42,219.72,7867.0
2024-03-15 15:25:00,219.72,219.89,219.72,219.83,5753.0,219.72,219.89,219.72,219.83,5753.0
2024-03-15 15:30:00,219.84,219.95,219.7,219.91,6484.0,219.84,219.95,219.7,219.91,6484.0
2024-03-15 15:35:00,219.92,219.95,219.72,219.86,7367.0,219.92,219.95,219.72,219.86,7367.0
2024-03-15 15:40:00,219.9,219.9,219.54,219.65,10211.0,219.9,219.9,219.54,219.65,10211.0
2024-03-15 15:45:00,219.64,220.1,219.59,220.09,17287.0,219.64,220.1,219.59,220.09,17287.0
2024-03-15 15:50:00,219.96,220.3,219.17,219.84,39552.0,219.96,220.3,219.17,219.84,39552.0
2024-03-15 15:55:00,219.76,219.8,219.07,219.15,62476.0,219.76,219.8,219.07,219.15,62476.0
2024-03-18 09:30:00,220.34,220.56,219.05,219.39,9882.0,220.34,220.56,219.05,219.39,9882.0
2024-03-18 09:35:00,219.4,219.76,219.19,219.3,3638.0,219.4,219.76,219.19,219.3,3638.0
2024-03-18 09:40:00,218.96,219.35,218.89,218.89,19352.0,218.96,219.35,218.89,218.89,19352.0
2024-03-18 09:45:00,218.68,218.69,218.12,218.37,12888.0,218.68,218.69,218.12,218.37,12888.0
2024-03-18 09:50:00,218.35,219.02,218.09,219.02,9134.0,218.35,219.02,218.09,219.02,9134.0
2024-03-18 09:55:00,218.92,219.33,218.57,219.19,7353.0,218.92,219.33,218.57,219.19,7353.0
2024-03-18 10:00:00,218.77,218.84,218.26,218.35,6146.0,218.77,218.84,218.26,218.35,6146.0
2024-03-18 10:05:00,218.26,218.5,217.53,218.5,6154.0,218.26,218.5,217.53,218.5,6154.0
2024-03-18 10:10:00,218.37,218.45,218.14,218.34,2417.0,218.37,218.45,218.14,218.34,2417.0
2024-03-18 10:15:00,218.22,218.22,218.04,218.11,2819.0,218.22,218.22,218.04,218.11,2819.0
2024-03-18 10:20:00,218.03,218.76,218.03,218.65,3728.0,218.03,218.76,218.03,218.65,3728.0
2024-03-18 10:25:00,218.58,218.92,218.44,218.53,5441.0,218.58,218.92,218.44,218.53,5441.0
2024-03-18 10:30:00,218.39,218.57,218.17,218.41,14012.0,218.39,218.57,218.17,218.41,14012.0
2024-03-18 10:35:00,218.45,218.92,218.44,218.85,2372.0,218.45,218.92,218.44,218.85,2372.0
2024-03-18 10:40:00,218.92,218.92,218.46,218.47,3673.0,218.92,218.92,218.46,218.47,3673.0
2024-03-18 10:45:00,218.57,218.67,218.34,218.34,3134.0,218.57,218.67,218.34,218.34,3134.0
2024-03-18 10:50:00,218.51,218.54,218.16,218.31,6814.0,218.51,218.54,218.16,218.31,6814.0
2024-03-18 10:55:00,218.44,218.81,218.44,218.56,5804.0,218.44,218.81,218.44,218.56,5804.0
2024-03-18 11:00:00,218.55,218.69,218.41,218.55,2347.0,218.55,218.69,218.41,218.55,2347.0
2024-03-18 11:05:00,218.65,218.87,218.62,218.63,1934.0,218.65,218.87,218.62,218.63,1934.0
2024-03-18 11:10:00,218.65,219.1,218.54,219.09,3486.0,218.65,219.1,218.54,219.09,3486.0
2024-03-18 11:15:00,219.03,219.1,218.82,219.1,7533.0,219.03,219.1,218.82,219.1,7533.0
2024-03-18 11:20:00,219.14,219.22,218.62,218.78,10870.0,219.14,219.22,218.62,218.78,10870.0
2024-03-18 11:25:00,218.84,218.95,218.82,218.85,5557.0,218.84,218.95,218.82,218.85,5557.0
2024-03-18 11:30:00,218.84,219.01,218.84,218.92,1650.0,218.84,219.01,218.84,218.92,1650.0
2024-03-18 11:35:00,218.88,218.9,218.7,218.81,6746.0,218.88,218.9,218.7,218.81,6746.0
2024-03-18 11:40:00,218.77,218.77,218.58,218.58,1535.0,218.77,218.77,218.58,218.58,1535.0
2024-03-18 11:45:00,218.61,218.64,218.52,218.61,2519.0,218.61,218.64,218.52,218.61,2519.0
2024-03-18 11:50:00,218.57,218.73,218.45,218.57,5168.0,218.57,218.73,218.45,218.57,5168.0
2024-03-18 11:55:00,218.55,218.76,218.5,218.76,843.0,218.55,218.76,218.5,218.76,843.0
2024-03-18 12:00:00,218.68,218.95,218.6,218.78,5709.0,218.68,218.95,218.6,218.78,5709.0
2024-03-18 12:05:00,218.77,218.77,218.62,218.64,3330.0,218.77,218.77,218.62,218.64,3330.0
2024-03-18 12:10:00,218.68,219.14,218.68,218.88,4997.0,218.68,219.14,218.68,218.88,4997.0
2024-03-18 12:15:00,218.99,219.03,218.95,218.95,1681.0,218.99,219.03,218.95,218.95,1681.0
2024-03-18 12:20:00,219.12,219.31,218.99,219.02,4384.0,219.12,219.31,218.99,219.02,4384.0
2024-03-18 12:25:00,219.03,219.04,218.86,218.98,5577.0,219.03,219.04,218.86,218.98,5577.0
2024-03-18 12:30:00,219.02,219.1,218.95,219.01,5488.0,219.02,219.1,218.95,219.01,5488.0
2024-03-18 12:35:00,218.93,219.1,218.83,219.02,2315.0,218.93,219.1,218.83,219.02,2315.0
2024-03-18 12:40:00,219.06,219.6,219.06,219.42,1194.0,219.06,219.6,219.06,219.42,1194.0
2024-03-18 12:45:00,219.45,219.73,219.43,219.63,1600.0,219.45,219.73,219.43,219.63,1600.0
2024-03-18 12:50:00,219.72,220.22,219.72,219.98,5036.0,219.72,220.22,219.72,219.98,5036.0
2024-03-18 12:55:00,219.98,220.1,219.97,220.0,8589.0,219.98,220.1,219.97,220.0,8589.0
2024-03-18 13:00:00,220.0,220.0,219.85,219.85,4749.0,220.0,220.0,219.85,219.85,4749.0
2024-03-18 13:05:00,219.82,219.92,219.82,219.92,347.0,219.82,219.92,219.82,219.92,347.0
2024-03-18 13:10:00,219.94,220.15,219.91,220.1,3394.0,219.94,220.15,219.91,220.1,3394.0
2024-03-18 13:15:00,220.09,220.17,220.01,220.01,4506.0,220.09,220.17,220.01,220.01,4506.0
2024-03-18 13:20:00,220.0,220.15,219.82,220.06,2581.0,220.0,220.15,219.82,220.06,2581.0
2024-03-18 13:25:00,220.15,220.25,219.98,220.19,766.0,220.15,220.25,219.98,220.19,766.0
2024-03-18 13:30:00,220.11,220.2,219.63,219.73,11638.0,220.11,220.2,219.63,219.73,11638.0
2024-03-18 13:35:00,219.68,219.68,219.58,219.59,2653.0,219.68,219.68,219.58,219.59,2653.0
2024-03-18 13:40:00,219.53,219.78,219.53,219.71,4734.0,219.53,219.78,219.53,219.71,4734.0
2024-03-18 13:45:00,219.67,219.77,219.61,219.77,1166.0,219.67,219.77,219.61,219.77,1166.0
2024-03-18 13:50:00,219.85,219.89,219.74,219.89,2162.0,219.85,219.89,219.74,219.89,2162.0
2024-03-18 13:55:00,220.02,220.17,219.9,220.13,800.0,220.02,220.17,219.9,220.13,800.0
2024-03-18 14:00:00,220.13,220.44,220.13,220.35,3389.0,220.13,220.44,220.13,220.35,3389.0
2024-03-18 14:05:00,220.35,220.4,219.97,219.97,5753.0,220.35,220.4,219.97,219.97,5753.0
2024-03-18 14:10:00,219.91,220.07,219.81,219.81,1091.0,219.91,220.07,219.81,219.81,1091.0
2024-03-18 14:15:00,219.78,219.78,219.69,219.7,961.0,219.78,219.78,219.69,219.7,961.0
2024-03-18 14:20:00,219.71,219.9,219.61,219.9,1948.0,219.71,219.9,219.61,219.9,1948.0
2024-03-18 14:25:00,219.93,219.96,219.8,219.89,1600.0,219.93,219.96,219.8,219.89,1600.0
2024-03-18 14:30:00,219.84,220.01,219.79,219.97,3004.0,219.84,220.01,219.79,219.97,3004.0
2024-03-18 14:35:00,219.93,220.16,219.93,220.09,2938.0,219.93,220.16,219.93,220.09,2938.0
2024-03-18 14:40:00,220.15,220.22,219.68,219.76,3541.0,220.15,220.22,219.68,219.76,3541.0
2024-03-18 14:45:00,219.72,219.78,219.68,219.78,1428.0,219.72,219.78,219.68,219.78,1428.0
2024-03-18 14:50:00,219.72,219.78,219.52,219.59,2515.0,219.72,219.78,219.52,219.59,2515.0
2024-03-18 14:55:00,219.5,219.76,219.48,219.53,4969.0,219.5,219.76,219.48,219.53,4969.0
2024-03-18 15:00:00,219.5,219.6,219.37,219.43,4680.0,219.5,219.6,219.37,219.43,4680.0
2024-03-18 15:05:00,219.32,219.37,219.16,219.37,4818.0,219.32,219.37,219.16,219.37,4818.0
2024-03-18 15:10:00,219.38,219.8,219.37,219.8,3925.0,219.38,219.8,219.37,219.8,3925.0
2024-03-18 15:15:00,219.73,220.04,219.68,219.73,12320.0,219.73,220.04,219.68,219.73,12320.0
2024-03-18 15:20:00,219.69,219.88,219.47,219.69,1373.0,219.69,219.88,219.47,219.69,1373.0
2024-03-18 15:25:00,219.57,219.76,219.46,219.56,5256.0,219.57,219.76,219.46,219.56,5256.0
2024-03-18 15:30:00,219.55,219.66,219.41,219.59,5403.0,219.55,219.66,219.41,219.59,5403.0
2024-03-18 15:35:00,219.59,219.69,219.52,219.59,8450.0,219.59,219.69,219.52,219.59,8450.0
2024-03-18 15:40:00,219.52,219.66,219.47,219.51,8355.0,219.52,219.66,219.47,219.51,8355.0
2024-03-18 15:45:00,219.48,219.54,219.33,219.42,8144.0,219.48,219.54,219.33,219.42,8144.0
2024-03-18 15:50:00,219.47,219.53,219.11,219.49,20448.0,219.47,219.53,219.11,219.49,20448.0
2024-03-18 15:55:00,219.58,219.68,219.16,219.39,39223.0,219.58,219.68,219.16,219.39,39223.0
2024-03-19 09:30:00,218.35,218.57,217.02,217.06,23287.0,218.35,218.57,217.02,217.06,23287.0
2024-03-19 09:35:00,217.31,218.31,216.78,218.2,8114.0,217.31,218.31,216.78,218.2,8114.0
2024-03-19 09:40:00,218.39,218.56,218.17,218.42,2015.0,218.39,218.56,218.17,218.42,2015.0
2024-03-19 09:45:00,218.62,218.8,218.14,218.2,3944.0,218.62,218.8,218.14,218.2,3944.0
2024-03-19 09:50:00,218.08,218.47,218.08,218.27,2550.0,218.08,218.47,218.08,218.27,2550.0
2024-03-19 09:55:00,218.31,218.62,218.12,218.5,11077.0,218.31,218.62,218.12,218.5,11077.0
2024-03-19 10:00:00,218.46,218.52,218.02,218.02,9276.0,218.46,218.52,218.02,218.02,9276.0
2024-03-19 10:05:00,218.0,218.01,217.39,217.6,9168.0,218.0,218.01,217.39,217.6,9168.0
2024-03-19 10:10:00,217.6,217.71,216.89,217.0,7502.0,217.6,217.71,216.89,217.0,7502.0
2024-03-19 10:15:00,217.11,217.21,216.65,216.9,20925.0,217.11,217.21,216.65,216.9,20925.0
2024-03-19 10:20:00,216.9,217.3,216.84,216.99,10112.0,216.9,217.3,216.84,216.99,10112.0
2024-03-19 10:25:00,217.16,217.19,216.99,217.0,6763.0,217.16,217.19,216.99,217.0,6763.0
2024-03-19 10:30:00,216.99,217.9,216.94,217.46,30502.0,216.99,217.9,216.94,217.46,30502.0
2024-03-19 10:35:00,217.32,217.54,217.05,217.2,5436.0,217.32,217.54,217.05,217.2,5436.0
2024-03-19 10:40:00,217.31,217.56,217.28,217.5,3224.0,217.31,217.56,217.28,217.5,3224.0
2024-03-19 10:45:00,217.54,217.63,217.45,217.62,1760.0,217.54,217.63,217.45,217.62,1760.0
2024-03-19 10:50:00,217.61,217.83,217.6,217.73,3215.0,217.61,217.83,217.6,217.73,3215.0
2024-03-19 10:55:00,217.73,217.9,217.62,217.76,4051.0,217.73,217.9,217.62,217.76,4051.0
2024-03-19 11:00:00,217.84,217.85,217.53,217.65,3229.0,217.84,217.85,217.53,217.65,3229.0
2024-03-19 11:05:00,217.58,217.68,217.5,217.68,3108.0,217.58,217.68,217.5,217.68,3108.0
2024-03-19 11:10:00,217.68,217.69,217.05,217.14,6866.0,217.68,217.69,217.05,217.14,6866.0
2024-03-19 11:15:00,217.22,217.23,216.69,216.7,9432.0,217.22,217.23,216.69,216.7,9432.0
2024-03-19 11:20:00,216.75,216.76,216.52,216.52,12652.0,216.75,216.76,216.52,216.52,12652.0
2024-03-19 11:25:00,216.65,216.65,216.12,216.17,5600.0,216.65,216.65,216.12,216.17,5600.0
2024-03-19 11:30:00,216.2,216.41,216.14,216.28,6320.0,216.2,216.41,216.14,216.28,6320.0
2024-03-19 11:35:00,216.38,216.81,216.29,216.81,5001.0,216.38,216.81,216.29,216.81,5001.0
2024-03-19 11:40:00,216.87,216.9,216.31,216.46,3494.0,216.87,216.9,216.31,216.46,3494.0
2024-03-19 11:45:00,216.66,216.66,216.32,216.42,2782.0,216.66,216.66,216.32,216.42,2782.0
2024-03-19 11:50:00,216.32,216.5,216.21,216.3,3847.0,216.32,216.5,216.21,216.3,3847.0
2024-03-19 11:55:00,216.21,216.28,215.79,215.97,10785.0,216.21,216.28,215.79,215.97,10785.0
2024-03-19 12:00:00,216.03,216.23,216.02,216.23,2218.0,216.03,216.23,216.02,216.23,2218.0
2024-03-19 12:05:00,216.23,216.23,215.81,215.83,4634.0,216.23,216.23,215.81,215.83,4634.0
2024-03-19 12:10:00,215.9,215.98,215.59,215.92,8343.0,215.9,215.98,215.59,215.92,8343.0
2024-03-19 12:15:00,215.82,216.02,215.82,216.02,3942.0,215.82,216.02,215.82,216.02,3942.0
2024-03-19 12:20:00,216.04,216.62,216.04,216.62,2436.0,216.04,216.62,216.04,216.62,2436.0
2024-03-19 12:25:00,216.61,216.61,216.18,216.21,5808.0,216.61,216.61,216.18,216.21,5808.0
2024-03-19 12:30:00,216.33,216.35,216.03,216.15,4177.0,216.33,216.35,216.03,216.15,4177.0
2024-03-19 12:35:00,216.12,216.57,216.12,216.41,5192.0,216.12,216.57,216.12,216.41,5192.0
2024-03-19 12:40:00,216.32,216.58,216.32,216.48,4700.0,216.32,216.58,216.32,216.48,4700.0
2024-03-19 12:45:00,216.48,216.87,216.48,216.56,2410.0,216.48,216.87,216.48,216.56,2410.0
2024-03-19 12:50:00,216.58,216.87,216.21,216.76,9041.0,216.58,216.87,216.21,216.76,9041.0
2024-03-19 12:55:00,216.58,216.58,216.41,216.5,2892.0,216.58,216.58,216.41,216.5,2892.0
2024-03-19 13:00:00,216.5,216.68,216.26,216.26,8920.0,216.5,216.68,216.26,216.26,8920.0
2024-03-19 13:05:00,216.28,216.59,216.14,216.59,2642.0,216.28,216.59,216.14,216.59,2642.0
2024-03-19 13:10:00,216.5,216.74,216.5,216.62,2755.0,216.5,216.74,216.5,216.62,2755.0
2024-03-19 13:15:00,216.53,216.64,216.48,216.59,3031.0,216.53,216.64,216.48,216.59,3031.0
2024-03-19 13:20:00,216.66,216.88,216.66,216.83,4810.0,216.66,216.88,216.66,216.83,4810.0
2024-03-19 13:25:00,216.76,217.2,216.76,217.2,5785.0,216.76,217.2,216.76,217.2,5785.0
2024-03-19 13:30:00,217.06,217.41,217.04,217.3,6225.0,217.06,217.41,217.04,217.3,6225.0
2024-03-19 13:35:00,217.28,218.3,217.21,218.01,21481.0,217.28,218.3,217.21,218.01,21481.0
2024-03-19 13:40:00,218.06,218.08,217.75,218.08,2096.0,218.06,218.08,217.75,218.08,2096.0
2024-03-19 13:45:00,217.97,218.07,217.74,218.01,6568.0,217.97,218.07,217.74,218.01,6568.0
2024-03-19 13:50:00,217.98,218.19,217.98,218.17,1233.0,217.98,218.19,217.98,218.17,1233.0
2024-03-19 13:55:00,218.08,218.16,217.65,217.65,5435.0,218.08,218.16,217.65,217.65,5435.0
2024-03-19 14:00:00,217.62,217.68,217.56,217.59,2445.0,217.62,217.68,217.56,217.59,2445.0
2024-03-19 14:05:00,217.64,217.64,217.49,217.54,2290.0,217.64,217.64,217.49,217.54,2290.0
2024-03-19 14:10:00,217.58,217.65,217.36,217.4,3137.0,217.58,217.65,217.36,217.4,3137.0
2024-03-19 14:15:00,217.49,217.6,217.26,217.32,2829.0,217.49,217.6,217.26,217.32,2829.0
2024-03-19 14:20:00,217.35,217.52,217.27,217.51,1787.0,217.35,217.52,217.27,217.51,1787.0
2024-03-19 14:25:00,217.54,217.99,217.5,217.99,6220.0,217.54,217.99,217.5,217.99,6220.0
2024-03-19 14:30:00,218.0,218.14,217.91,217.91,2740.0,218.0,218.14,217.91,217.91,2740.0
2024-03-19 14:35:00,217.95,217.95,217.86,217.92,2300.0,217.95,217.95,217.86,217.92,2300.0
2024-03-19 14:40:00,217.85,218.34,217.85,218.2,3500.0,217.85,218.34,217.85,218.2,3500.0
2024-03-19 14:45:00,218.2,218.22,217.82,217.82,2702.0,218.2,218.22,217.82,217.82,2702.0
2024-03-19 14:50:00,217.91,218.1,217.91,218.09,1828.0,217.91,218.1,217.91,218.09,1828.0
2024-03-19 14:55:00,218.15,218.15,217.94,217.94,1132.0,218.15,218.15,217.94,217.94,1132.0
2024-03-19 15:00:00,217.97,217.97,217.86,217.88,900.0,217.97,217.97,217.86,217.88,900.0
2024-03-19 15:05:00,217.84,217.87,217.66,217.82,5317.0,217.84,217.87,217.66,217.82,5317.0
2024-03-19 15:10:00,217.86,218.07,217.82,217.98,3400.0,217.86,218.07,217.82,217.98,3400.0
2024-03-19 15:15:00,217.95,217.95,217.82,217.92,2820.0,217.95,217.95,217.82,217.92,2820.0
2024-03-19 15:20:00,217.83,217.83,217.69,217.69,2168.0,217.83,217.83,217.69,217.69,2168.0
2024-03-19 15:25:00,217.61,217.71,217.47,217.52,4470.0,217.61,217.71,217.47,217.52,4470.0
2024-03-19 15:30:00,217.48,217.65,217.4,217.6,3951.0,217.48,217.65,217.4,217.6,3951.0
2024-03-19 15:35:00,217.67,218.04,217.66,218.02,4528.0,217.67,218.04,217.66,218.02,4528.0
2024-03-19 15:40:00,218.02,218.24,218.01,218.2,7213.0,218.02,218.24,218.01,218.2,7213.0
2024-03-19 15:45:00,218.23,218.46,218.2,218.39,13365.0,218.23,218.46,218.2,218.39,13365.0
2024-03-19 15:50:00,218.41,219.02,218.41,218.87,23873.0,218.41,219.02,218.41,218.87,23873.0
2024-03-19 15:55:00,218.86,219.01,218.52,218.61,61404.0,218.86,219.01,218.52,218.61,61404.0
2024-03-20 09:30:00,217.18,217.97,216.52,217.09,10355.0,217.18,217.97,216.52,217.09,10355.0
2024-03-20 09:35:00,216.75,217.55,216.75,217.36,2883.0,216.75,217.55,216.75,217.36,2883.0
2024-03-20 09:40:00,217.0,217.6,216.88,217.48,16448.0,217.0,217.6,216.88,217.48,16448.0
2024-03-20 09:45:00,217.44,217.54,217.0,217.16,1885.0,217.44,217.54,217.0,217.16,1885.0
2024-03-20 09:50:00,217.51,217.51,217.2,217.2,426.0,217.51,217.51,217.2,217.2,426.0
2024-03-20 09:55:00,216.97,217.35,216.62,216.9,6668.0,216.97,217.35,216.62,216.9,6668.0
2024-03-20 10:00:00,216.9,216.9,216.64,216.82,5034.0,216.9,216.9,216.64,216.82,5034.0
2024-03-20 10:05:00,216.78,217.41,216.69,217.3,9609.0,216.78,217.41,216.69,217.3,9609.0
2024-03-20 10:10:00,217.34,217.63,217.34,217.55,2500.0,217.34,217.63,217.34,217.55,2500.0
2024-03-20 10:15:00,217.63,218.39,217.58,218.22,9706.0,217.63,218.39,217.58,218.22,9706.0
2024-03-20 10:20:00,218.2,218.4,217.86,218.15,9299.0,218.2,218.4,217.86,218.15,9299.0
2024-03-20 10:25:00,218.13,218.61,218.03,218.47,11680.0,218.13,218.61,218.03,218.47,11680.0
2024-03-20 10:30:00,218.51,218.6,218.37,218.52,1781.0,218.51,218.6,218.37,218.52,1781.0
2024-03-20 10:35:00,218.61,218.83,218.61,218.83,3418.0,218.61,218.83,218.61,218.83,3418.0
2024-03-20 10:40:00,218.79,218.84,218.59,218.8,3359.0,218.79,218.84,218.59,218.8,3359.0
2024-03-20 10:45:00,218.88,219.24,218.85,219.24,2598.0,218.88,219.24,218.85,219.24,2598.0
2024-03-20 10:50:00,219.12,219.3,219.11,219.27,4201.0,219.12,219.3,219.11,219.27,4201.0
2024-03-20 10:55:00,219.26,219.36,219.2,219.23,3985.0,219.26,219.36,219.2,219.23,3985.0
2024-03-20 11:00:00,219.19,219.23,218.87,218.98,3056.0,219.19,219.23,218.87,218.98,3056.0
2024-03-20 11:05:00,219.03,219.28,218.87,219.28,1700.0,219.03,219.28,218.87,219.28,1700.0
2024-03-20 11:10:00,219.26,219.28,218.9,218.97,5757.0,219.26,219.28,218.9,218.97,5757.0
2024-03-20 11:15:00,219.0,219.16,219.0,219.11,700.0,219.0,219.16,219.0,219.11,700.0
2024-03-20 11:20:00,219.19,219.19,218.71,218.72,4319.0,219.19,219.19,218.71,218.72,4319.0
2024-03-20 11:25:00,218.69,218.69,218.36,218.49,3200.0,218.69,218.69,218.36,218.49,3200.0
2024-03-20 11:30:00,218.49,218.49,218.16,218.16,2444.0,218.49,218.49,218.16,218.16,2444.0
2024-03-20 11:35:00,218.08,218.17,217.93,217.93,900.0,218.08,218.17,217.93,217.93,900.0
2024-03-20 11:40:00,217.95,218.41,217.95,218.35,2200.0,217.95,218.41,217.95,218.35,2200.0
2024-03-20 11:45:00,218.25,218.42,218.25,218.42,500.0,218.25,218.42,218.25,218.42,500.0
2024-03-20 11:50:00,218.45,218.55,218.37,218.55,5560.0,218.45,218.55,218.37,218.55,5560.0
2024-03-20 11:55:00,218.62,218.82,218.36,218.36,3248.0,218.62,218.82,218.36,218.36,3248.0
2024-03-20 12:00:00,218.32,218.51,218.32,218.51,500.0,218.32,218.51,218.32,218.51,500.0
2024-03-20 12:05:00,218.5,218.59,218.19,218.3,1524.0,218.5,218.59,218.19,218.3,1524.0
2024-03-20 12:10:00,218.41,218.6,218.32,218.47,2162.0,218.41,218.6,218.32,218.47,2162.0
2024-03-20 12:15:00,218.51,218.63,218.41,218.53,4492.0,218.51,218.63,218.41,218.53,4492.0
2024-03-20 12:20:00,218.44,218.56,218.06,218.06,2459.0,218.44,218.56,218.06,218.06,2459.0
2024-03-20 12:25:00,218.08,218.09,217.91,217.97,1400.0,218.08,218.09,217.91,217.97,1400.0
2024-03-20 12:30:00,218.08,218.08,217.71,217.8,3995.0,218.08,218.08,217.71,217.8,3995.0
2024-03-20 12:35:00,217.78,217.83,217.67,217.67,3577.0,217.78,217.83,217.67,217.67,3577.0
2024-03-20 12:40:00,217.69,217.77,217.5,217.7,7214.0,217.69,217.77,217.5,217.7,7214.0
2024-03-20 12:45:00,217.53,217.54,217.27,217.27,4885.0,217.53,217.54,217.27,217.27,4885.0
2024-03-20 12:50:00,217.29,217.65,217.29,217.49,14153.0,217.29,217.65,217.29,217.49,14153.0
2024-03-20 12:55:00,217.57,217.58,217.45,217.45,901.0,217.57,217.58,217.45,217.45,901.0
2024-03-20 13:00:00,217.46,217.46,217.11,217.11,1785.0,217.46,217.46,217.11,217.11,1785.0
2024-03-20 13:05:00,217.07,217.36,217.07,217.36,1355.0,217.07,217.36,217.07,217.36,1355.0
2024-03-20 13:10:00,217.35,217.64,217.35,217.56,809.0,217.35,217.64,217.35,217.56,809.0
2024-03-20 13:15:00,217.46,217.46,217.45,217.46,400.0,217.46,217.46,217.45,217.46,400.0
2024-03-20 13:20:00,217.44,217.62,217.39,217.58,10900.0,217.44,217.62,217.39,217.58,10900.0
2024-03-20 13:25:00,217.67,217.75,217.66,217.7,3300.0,217.67,217.75,217.66,217.7,3300.0
2024-03-20 13:30:00,217.7,217.77,217.55,217.62,8188.0,217.7,217.77,217.55,217.62,8188.0
2024-03-20 13:35:00,217.61,217.61,217.49,217.54,888.0,217.61,217.61,217.49,217.54,888.0
2024-03-20 13:40:00,217.51,217.53,217.44,217.53,1528.0,217.51,217.53,217.44,217.53,1528.0
2024-03-20 13:45:00,217.49,217.53,217.42,217.43,2300.0,217.49,217.53,217.42,217.43,2300.0
2024-03-20 13:50:00,217.44,217.51,217.44,217.51,1025.0,217.44,217.51,217.44,217.51,1025.0
2024-03-20 13:55:00,217.62,217.64,217.49,217.56,767.0,217.62,217.64,217.49,217.56,767.0
2024-03-20 14:00:00,217.88,218.51,217.8,218.14,4495.0,217.88,218.51,217.8,218.14,4495.0
2024-03-20 14:05:00,218.13,218.49,218.04,218.08,3287.0,218.13,218.49,218.04,218.08,3287.0
2024-03-20 14:10:00,218.17,218.19,218.11,218.12,900.0,218.17,218.19,218.11,218.12,900.0
2024-03-20 14:15:00,218.16,218.16,217.81,217.83,4341.0,218.16,218.16,217.81,217.83,4341.0
2024-03-20 14:20:00,217.96,217.96,217.66,217.67,1300.0,217.96,217.96,217.66,217.67,1300.0
2024-03-20 14:25:00,217.67,217.97,217.58,217.97,4703.0,217.67,217.97,217.58,217.97,4703.0
2024-03-20 14:30:00,218.03,218.15,217.66,217.68,4800.0,218.03,218.15,217.66,217.68,4800.0
2024-03-20 14:35:00,217.33,218.3,217.32,218.3,4699.0,217.33,218.3,217.32,218.3,4699.0
2024-03-20 14:40:00,218.46,219.04,218.46,218.88,1861.0,218.46,219.04,218.46,218.88,1861.0
2024-03-20 14:45:00,219.05,219.3,218.92,219.21,10283.0,219.05,219.3,218.92,219.21,10283.0
2024-03-20 14:50:00,219.25,219.25,218.68,218.68,5758.0,219.25,219.25,218.68,218.68,5758.0
2024-03-20 14:55:00,218.7,218.83,218.48,218.59,10196.0,218.7,218.83,218.48,218.59,10196.0
2024-03-20 15:00:00,218.53,218.53,217.97,218.09,6772.0,218.53,218.53,217.97,218.09,6772.0
2024-03-20 15:05:00,218.09,218.4,218.07,218.4,8038.0,218.09,218.4,218.07,218.4,8038.0
2024-03-20 15:10:00,218.39,218.5,218.25,218.32,3628.0,218.39,218.5,218.25,218.32,3628.0
2024-03-20 15:15:00,218.31,218.99,218.26,218.69,39758.0,218.31,218.99,218.26,218.69,39758.0
2024-03-20 15:20:00,218.69,218.94,218.67,218.81,2968.0,218.69,218.94,218.67,218.81,2968.0
2024-03-20 15:25:00,218.79,219.25,218.77,219.04,4870.0,218.79,219.25,218.77,219.04,4870.0
2024-03-20 15:30:00,219.01,219.13,218.94,218.97,3070.0,219.01,219.13,218.94,218.97,3070.0
2024-03-20 15:35:00,218.93,218.99,218.54,218.65,5600.0,218.93,218.99,218.54,218.65,5600.0
2024-03-20 15:40:00,218.67,218.67,218.36,218.37,4600.0,218.67,218.67,218.36,218.37,4600.0
2024-03-20 15:45:00,218.37,218.37,218.12,218.14,4913.0,218.37,218.37,218.12,218.14,4913.0
2024-03-20 15:50:00,218.04,218.2,217.91,218.04,9509.0,218.04,218.2,217.91,218.04,9509.0
2024-03-20 15:55:00,218.04,218.18,217.79,218.14,42539.0,218.04,218.18,217.79,218.14,42539.0
2024-03-21 09:30:00,219.33,219.33,218.0,218.06,13484.0,219.33,219.33,218.0,218.06,13484.0
2024-03-21 09:35:00,218.31,218.91,218.0,218.9,16639.0,218.31,218.91,218.0,218.9,16639.0
2024-03-21 09:40:00,218.89,219.77,218.88,219.57,8012.0,218.89,219.77,218.88,219.57,8012.0
2024-03-21 09:45:00,219.51,219.51,218.58,218.58,5079.0,219.51,219.51,218.58,218.58,5079.0
2024-03-21 09:50:00,218.73,218.92,218.07,218.36,8187.0,218.73,218.92,218.07,218.36,8187.0
2024-03-21 09:55:00,218.17,218.4,217.95,218.4,3638.0,218.17,218.4,217.95,218.4,3638.0
2024-03-21 10:00:00,218.06,218.46,218.05,218.41,3573.0,218.06,218.46,218.05,218.41,3573.0
2024-03-21 10:05:00,218.49,218.76,218.11,218.76,14852.0,218.49,218.76,218.11,218.76,14852.0
2024-03-21 10:10:00,218.75,218.76,218.0,218.24,5491.0,218.75,218.76,218.0,218.24,5491.0
2024-03-21 10:15:00,218.35,218.73,218.21,218.55,3501.0,218.35,218.73,218.21,218.55,3501.0
2024-03-21 10:20:00,218.65,218.69,218.25,218.43,3061.0,218.65,218.69,218.25,218.43,3061.0
2024-03-21 10:25:00,218.58,218.72,218.57,218.59,2563.0,218.58,218.72,218.57,218.59,2563.0
2024-03-21 10:30:00,218.49,218.59,218.27,218.27,4328.0,218.49,218.59,218.27,218.27,4328.0
2024-03-21 10:35:00,218.27,218.49,218.25,218.38,2139.0,218.27,218.49,218.25,218.38,2139.0
2024-03-21 10:40:00,218.38,218.54,218.27,218.33,2665.0,218.38,218.54,218.27,218.33,2665.0
2024-03-21 10:45:00,218.54,218.67,218.49,218.61,1643.0,218.54,218.67,218.49,218.61,1643.0
2024-03-21 10:50:00,218.5,218.66,218.46,218.65,1569.0,218.5,218.66,218.46,218.65,1569.0
2024-03-21 10:55:00,218.46,218.74,218.46,218.73,2861.0,218.46,218.74,218.46,218.73,2861.0
2024-03-21 11:00:00,218.73,218.88,218.6,218.65,2618.0,218.73,218.88,218.6,218.65,2618.0
2024-03-21 11:05:00,218.65,218.73,218.61,218.68,1120.0,218.65,218.73,218.61,218.68,1120.0
2024-03-21 11:10:00,218.69,218.77,218.38,218.45,5984.0,218.69,218.77,218.38,218.45,5984.0
2024-03-21 11:15:00,218.44,218.64,218.4,218.51,6248.0,218.44,218.64,218.4,218.51,6248.0
2024-03-21 11:20:00,218.52,218.84,218.43,218.65,8291.0,218.52,218.84,218.43,218.65,8291.0
2024-03-21 11:25:00,218.57,218.57,218.24,218.28,4478.0,218.57,218.57,218.24,218.28,4478.0
2024-03-21 11:30:00,218.28,218.61,218.18,218.31,8349.0,218.28,218.61,218.18,218.31,8349.0
2024-03-21 11:35:00,218.33,218.55,218.33,218.55,3851.0,218.33,218.55,218.33,218.55,3851.0
2024-03-21 11:40:00,218.42,218.56,218.41,218.5,2723.0,218.42,218.56,218.41,218.5,2723.0
2024-03-21 11:45:00,218.5,218.74,218.5,218.74,3358.0,218.5,218.74,218.5,218.74,3358.0
2024-03-21 11:50:00,218.67,218.8,218.6,218.68,1267.0,218.67,218.8,218.6,218.68,1267.0
2024-03-21 11:55:00,218.79,219.34,218.73,219.34,16546.0,218.79,219.34,218.73,219.34,16546.0
2024-03-21 12:00:00,219.25,219.25,219.13,219.19,3595.0,219.25,219.25,219.13,219.19,3595.0
2024-03-21 12:05:00,219.19,219.39,219.18,219.22,2674.0,219.19,219.39,219.18,219.22,2674.0
2024-03-21 12:10:00,219.23,219.24,219.16,219.22,4317.0,219.23,219.24,219.16,219.22,4317.0
2024-03-21 12:15:00,219.22,219.22,218.88,218.96,8519.0,219.22,219.22,218.88,218.96,8519.0
2024-03-21 12:20:00,219.06,219.11,218.94,219.03,3859.0,219.06,219.11,218.94,219.03,3859.0
2024-03-21 12:25:00,219.01,219.05,218.95,219.0,2303.0,219.01,219.05,218.95,219.0,2303.0
2024-03-21 12:30:00,219.04,219.12,218.95,218.97,2831.0,219.04,219.12,218.95,218.97,2831.0
2024-03-21 12:35:00,218.97,219.09,218.92,218.99,2760.0,218.97,219.09,218.92,218.99,2760.0
2024-03-21 12:40:00,219.06,219.06,218.94,218.99,1931.0,219.06,219.06,218.94,218.99,1931.0
2024-03-21 12:45:00,218.99,219.59,218.99,219.59,2405.0,218.99,219.59,218.99,219.59,2405.0
2024-03-21 12:50:00,219.51,219.6,219.41,219.41,5712.0,219.51,219.6,219.41,219.41,5712.0
2024-03-21 12:55:00,219.43,219.66,219.38,219.66,2740.0,219.43,219.66,219.38,219.66,2740.0
2024-03-21 13:00:00,219.53,219.53,219.31,219.31,998.0,219.53,219.53,219.31,219.31,998.0
2024-03-21 13:05:00,219.41,219.43,219.1,219.18,2235.0,219.41,219.43,219.1,219.18,2235.0
2024-03-21 13:10:00,219.15,219.28,219.15,219.28,1585.0,219.15,219.28,219.15,219.28,1585.0
2024-03-21 13:15:00,219.18,219.18,219.02,219.02,740.0,219.18,219.18,219.02,219.02,740.0
2024-03-21 13:20:00,219.05,219.16,218.87,218.88,2207.0,219.05,219.16,218.87,218.88,2207.0
2024-03-21 13:25:00,218.9,219.28,218.89,219.25,5137.0,218.9,219.28,218.89,219.25,5137.0
2024-03-21 13:30:00,219.36,219.41,219.23,219.31,2039.0,219.36,219.41,219.23,219.31,2039.0
2024-03-21 13:35:00,219.28,219.39,219.28,219.36,1418.0,219.28,219.39,219.28,219.36,1418.0
2024-03-21 13:40:00,219.28,219.45,219.23,219.38,1656.0,219.28,219.45,219.23,219.38,1656.0
2024-03-21 13:45:00,219.36,219.54,219.17,219.17,2123.0,219.36,219.54,219.17,219.17,2123.0
2024-03-21 13:50:00,219.28,219.29,219.2,219.27,2461.0,219.28,219.29,219.2,219.27,2461.0
2024-03-21 13:55:00,219.3,219.3,219.12,219.12,1093.0,219.3,219.3,219.12,219.12,1093.0
2024-03-21 14:00:00,219.15,219.39,219.07,219.36,4650.0,219.15,219.39,219.07,219.36,4650.0
2024-03-21 14:05:00,219.36,219.57,219.35,219.54,1200.0,219.36,219.57,219.35,219.54,1200.0
2024-03-21 14:10:00,219.5,219.8,219.5,219.78,2191.0,219.5,219.8,219.5,219.78,2191.0
2024-03-21 14:15:00,219.78,219.85,219.68,219.85,3640.0,219.78,219.85,219.68,219.85,3640.0
2024-03-21 14:20:00,219.86,219.86,219.75,219.77,1446.0,219.86,219.86,219.75,219.77,1446.0
2024-03-21 14:25:00,219.77,219.85,219.73,219.85,1997.0,219.77,219.85,219.73,219.85,1997.0
2024-03-21 14:30:00,219.92,219.92,219.84,219.91,760.0,219.92,219.92,219.84,219.91,760.0
2024-03-21 14:35:00,219.91,219.97,219.78,219.81,3801.0,219.91,219.97,219.78,219.81,3801.0
2024-03-21 14:40:00,219.8,219.93,219.79,219.85,2968.0,219.8,219.93,219.79,219.85,2968.0
2024-03-21 14:45:00,219.93,220.08,219.85,220.08,3408.0,219.93,220.08,219.85,220.08,3408.0
2024-03-21 14:50:00,220.05,220.26,220.05,220.26,1207.0,220.05,220.26,220.05,220.26,1207.0
2024-03-21 14:55:00,220.26,220.4,220.14,220.4,1152.0,220.26,220.4,220.14,220.4,1152.0
2024-03-21 15:00:00,220.33,220.37,220.27,220.34,4073.0,220.33,220.37,220.27,220.34,4073.0
2024-03-21 15:05:00,220.34,220.56,220.33,220.56,6065.0,220.34,220.56,220.33,220.56,6065.0
2024-03-21 15:10:00,220.55,220.91,220.5,220.82,3202.0,220.55,220.91,220.5,220.82,3202.0
2024-03-21 15:15:00,220.89,221.27,220.83,221.26,3564.0,220.89,221.27,220.83,221.26,3564.0
2024-03-21 15:20:00,221.24,221.28,221.16,221.22,2563.0,221.24,221.28,221.16,221.22,2563.0
2024-03-21 15:25:00,221.32,221.74,221.31,221.46,11652.0,221.32,221.74,221.31,221.46,11652.0
2024-03-21 15:30:00,221.51,221.55,221.29,221.31,9084.0,221.51,221.55,221.29,221.31,9084.0
2024-03-21 15:35:00,221.35,221.4,220.84,220.89,4627.0,221.35,221.4,220.84,220.89,4627.0
2024-03-21 15:40:00,220.89,221.33,220.89,221.15,5678.0,220.89,221.33,220.89,221.15,5678.0
2024-03-21 15:45:00,221.12,221.28,221.06,221.2,5840.0,221.12,221.28,221.06,221.2,5840.0
2024-03-21 15:50:00,221.22,221.26,220.57,220.61,20828.0,221.22,221.26,220.57,220.61,20828.0
2024-03-21 15:55:00,220.63,221.07,220.29,220.86,67771.0,220.63,221.07,220.29,220.86,67771.0
2024-03-22 09:30:00,221.3,221.3,219.92,220.43,7132.0,221.3,221.3,219.92,220.43,7132.0
2024-03-22 09:35:00,219.95,220.44,218.83,219.8,7100.0,219.95,220.44,218.83,219.8,7100.0
2024-03-22 09:40:00,219.16,219.17,217.51,217.51,18065.0,219.16,219.17,217.51,217.51,18065.0
2024-03-22 09:45:00,217.56,217.77,216.9,217.29,9910.0,217.56,217.77,216.9,217.29,9910.0
2024-03-22 09:50:00,217.02,217.25,216.1,216.53,21643.0,217.02,217.25,216.1,216.53,21643.0
2024-03-22 09:55:00,216.59,216.86,216.15,216.74,22069.0,216.59,216.86,216.15,216.74,22069.0
2024-03-22 10:00:00,216.81,217.35,216.74,217.04,8476.0,216.81,217.35,216.74,217.04,8476.0
2024-03-22 10:05:00,217.0,217.16,216.89,217.16,4509.0,217.0,217.16,216.89,217.16,4509.0
2024-03-22 10:10:00,217.16,217.28,216.72,216.86,11952.0,217.16,217.28,216.72,216.86,11952.0
2024-03-22 10:15:00,216.9,217.04,216.81,217.03,8604.0,216.9,217.04,216.81,217.03,8604.0
2024-03-22 10:20:00,217.12,217.52,217.03,217.35,13553.0,217.12,217.52,217.03,217.35,13553.0
2024-03-22 10:25:00,217.34,217.5,217.27,217.31,6499.0,217.34,217.5,217.27,217.31,6499.0
2024-03-22 10:30:00,217.37,217.37,216.24,216.33,18345.0,217.37,217.37,216.24,216.33,18345.0
2024-03-22 10:35:00,216.25,216.31,215.89,216.23,18648.0,216.25,216.31,215.89,216.23,18648.0
2024-03-22 10:40:00,216.21,216.29,215.6,215.62,9129.0,216.21,216.29,215.6,215.62,9129.0
2024-03-22 10:45:00,215.72,215.82,215.55,215.77,9193.0,215.72,215.82,215.55,215.77,9193.0
2024-03-22 10:50:00,215.81,215.82,215.35,215.36,7918.0,215.81,215.82,215.35,215.36,7918.0
2024-03-22 10:55:00,215.42,215.7,215.41,215.58,5528.0,215.42,215.7,215.41,215.58,5528.0
2024-03-22 11:00:00,215.78,216.16,215.77,216.16,4349.0,215.78,216.16,215.77,216.16,4349.0
2024-03-22 11:05:00,216.22,216.45,216.21,216.38,3640.0,216.22,216.45,216.21,216.38,3640.0
2024-03-22 11:10:00,216.44,216.56,216.39,216.46,1700.0,216.44,216.56,216.39,216.46,1700.0
2024-03-22 11:15:00,216.46,216.59,216.4,216.57,3885.0,216.46,216.59,216.4,216.57,3885.0
2024-03-22 11:20:00,216.51,216.86,216.4,216.86,4160.0,216.51,216.86,216.4,216.86,4160.0
2024-03-22 11:25:00,216.86,217.27,216.79,217.2,2212.0,216.86,217.27,216.79,217.2,2212.0
2024-03-22 11:30:00,217.15,217.42,217.13,217.33,4477.0,217.15,217.42,217.13,217.33,4477.0
2024-03-22 11:35:00,217.3,217.39,217.3,217.36,1300.0,217.3,217.39,217.3,217.36,1300.0
2024-03-22 11:40:00,217.46,217.47,217.22,217.22,1600.0,217.46,217.47,217.22,217.22,1600.0
2024-03-22 11:45:00,217.3,217.6,217.3,217.52,1849.0,217.3,217.6,217.3,217.52,1849.0
2024-03-22 11:50:00,217.52,217.69,217.37,217.42,5757.0,217.52,217.69,217.37,217.42,5757.0
2024-03-22 11:55:00,217.45,217.45,217.05,217.06,3945.0,217.45,217.45,217.05,217.06,3945.0
2024-03-22 12:00:00,217.13,217.13,216.79,216.95,7121.0,217.13,217.13,216.79,216.95,7121.0
2024-03-22 12:05:00,216.88,216.95,216.8,216.95,700.0,216.88,216.95,216.8,216.95,700.0
2024-03-22 12:10:00,216.84,216.95,216.77,216.85,2924.0,216.84,216.95,216.77,216.85,2924.0
2024-03-22 12:15:00,216.81,216.97,216.81,216.86,1252.0,216.81,216.97,216.81,216.86,1252.0
2024-03-22 12:20:00,216.8,216.8,216.55,216.55,1476.0,216.8,216.8,216.55,216.55,1476.0
2024-03-22 12:25:00,216.61,217.15,216.44,217.15,11341.0,216.61,217.15,216.44,217.15,11341.0
2024-03-22 12:30:00,217.16,217.62,217.15,217.28,5623.0,217.16,217.62,217.15,217.28,5623.0
2024-03-22 12:35:00,217.28,217.3,216.91,216.91,1750.0,217.28,217.3,216.91,216.91,1750.0
2024-03-22 12:40:00,217.08,217.09,216.9,217.09,4827.0,217.08,217.09,216.9,217.09,4827.0
2024-03-22 12:45:00,217.1,217.13,217.05,217.1,1000.0,217.1,217.13,217.05,217.1,1000.0
2024-03-22 12:50:00,217.03,217.07,216.95,217.06,973.0,217.03,217.07,216.95,217.06,973.0
2024-03-22 12:55:00,217.01,217.11,216.94,216.95,1050.0,217.01,217.11,216.94,216.95,1050.0
2024-03-22 13:00:00,217.02,217.32,216.94,217.32,2850.0,217.02,217.32,216.94,217.32,2850.0
2024-03-22 13:05:00,217.31,217.5,217.26,217.5,2900.0,217.31,217.5,217.26,217.5,2900.0
2024-03-22 13:10:00,217.63,217.68,217.57,217.68,923.0,217.63,217.68,217.57,217.68,923.0
2024-03-22 13:15:00,217.7,218.11,217.7,218.02,3751.0,217.7,218.11,217.7,218.02,3751.0
2024-03-22 13:20:00,218.09,218.44,217.97,218.27,13336.0,218.09,218.44,217.97,218.27,13336.0
2024-03-22 13:25:00,218.18,218.43,218.18,218.35,1791.0,218.18,218.43,218.18,218.35,1791.0
2024-03-22 13:30:00,218.28,218.55,218.2,218.34,6275.0,218.28,218.55,218.2,218.34,6275.0
2024-03-22 13:35:00,218.15,218.38,217.93,218.38,1050.0,218.15,218.38,217.93,218.38,1050.0
2024-03-22 13:40:00,218.39,218.39,218.19,218.19,1132.0,218.39,218.39,218.19,218.19,1132.0
2024-03-22 13:45:00,218.26,218.28,218.18,218.18,606.0,218.26,218.28,218.18,218.18,606.0
2024-03-22 13:50:00,218.0,218.04,217.86,217.89,1307.0,218.0,218.04,217.86,217.89,1307.0
2024-03-22 13:55:00,217.96,218.05,217.86,217.95,3680.0,217.96,218.05,217.86,217.95,3680.0
2024-03-22 14:00:00,217.95,218.22,217.95,218.22,2769.0,217.95,218.22,217.95,218.22,2769.0
2024-03-22 14:05:00,218.13,218.23,217.99,218.16,1443.0,218.13,218.23,217.99,218.16,1443.0
2024-03-22 14:10:00,218.05,218.46,218.05,218.43,2638.0,218.05,218.46,218.05,218.43,2638.0
2024-03-22 14:15:00,218.44,218.77,218.29,218.74,17121.0,218.44,218.77,218.29,218.74,17121.0
2024-03-22 14:20:00,218.74,218.77,218.47,218.63,5112.0,218.74,218.77,218.47,218.63,5112.0
2024-03-22 14:25:00,218.69,218.8,218.6,218.8,2450.0,218.69,218.8,218.6,218.8,2450.0
2024-03-22 14:30:00,218.77,218.84,218.46,218.46,3620.0,218.77,218.84,218.46,218.46,3620.0
2024-03-22 14:35:00,218.45,218.54,218.45,218.52,1621.0,218.45,218.54,218.45,218.52,1621.0
2024-03-22 14:40:00,218.52,218.52,218.38,218.4,1200.0,218.52,218.52,218.38,218.4,1200.0
2024-03-22 14:45:00,218.38,218.6,218.38,218.47,1758.0,218.38,218.6,218.38,218.47,1758.0
2024-03-22 14:50:00,218.53,218.62,218.53,218.62,800.0,218.53,218.62,218.53,218.62,800.0
2024-03-22 14:55:00,218.58,218.61,218.41,218.45,3625.0,218.58,218.61,218.41,218.45,3625.0
2024-03-22 15:00:00,218.39,218.53,218.34,218.53,2098.0,218.39,218.53,218.34,218.53,2098.0
2024-03-22 15:05:00,218.43,218.45,218.33,218.41,1965.0,218.43,218.45,218.33,218.41,1965.0
2024-03-22 15:10:00,218.33,218.42,217.87,218.03,6751.0,218.33,218.42,217.87,218.03,6751.0
2024-03-22 15:15:00,217.94,217.99,217.65,217.65,3082.0,217.94,217.99,217.65,217.65,3082.0
2024-03-22 15:20:00,217.75,218.04,217.74,217.95,3884.0,217.75,218.04,217.74,217.95,3884.0
2024-03-22 15:25:00,218.09,218.09,217.91,217.96,1900.0,218.09,218.09,217.91,217.96,1900.0
2024-03-22 15:30:00,217.87,217.91,217.61,217.62,7666.0,217.87,217.91,217.61,217.62,7666.0
2024-03-22 15:35:00,217.62,217.69,217.46,217.49,8559.0,217.62,217.69,217.46,217.49,8559.0
2024-03-22 15:40:00,217.47,217.47,217.1,217.16,5896.0,217.47,217.47,217.1,217.16,5896.0
2024-03-22 15:45:00,217.16,217.63,217.15,217.63,10124.0,217.16,217.63,217.15,217.63,10124.0
2024-03-22 15:50:00,217.63,218.41,217.5,218.2,23812.0,217.63,218.41,217.5,218.2,23812.0
2024-03-22 15:55:00,218.16,218.48,218.06,218.14,59823.0,218.16,218.48,218.06,218.14,59823.0
2024-03-25 09:30:00,217.77,218.04,217.26,217.62,8264.0,217.77,218.04,217.26,217.62,8264.0
2024-03-25 09:35:00,217.36,217.76,216.99,217.06,8861.0,217.36,217.76,216.99,217.06,8861.0
2024-03-25 09:40:00,216.96,217.56,216.95,217.3,7620.0,216.96,217.56,216.95,217.3,7620.0
2024-03-25 09:45:00,217.2,217.41,217.13,217.41,1871.0,217.2,217.41,217.13,217.41,1871.0
2024-03-25 09:50:00,217.41,217.66,216.94,216.94,4902.0,217.41,217.66,216.94,216.94,4902.0
2024-03-25 09:55:00,216.84,217.25,216.31,216.94,7858.0,216.84,217.25,216.31,216.94,7858.0
2024-03-25 10:00:00,217.06,217.37,216.93,217.12,3259.0,217.06,217.37,216.93,217.12,3259.0
2024-03-25 10:05:00,217.29,217.29,216.84,217.08,9744.0,217.29,217.29,216.84,217.08,9744.0
2024-03-25 10:10:00,217.14,217.14,216.8,217.08,3486.0,217.14,217.14,216.8,217.08,3486.0
2024-03-25 10:15:00,217.05,217.36,216.85,217.11,5946.0,217.05,217.36,216.85,217.11,5946.0
2024-03-25 10:20:00,217.12,217.14,216.8,216.85,1900.0,217.12,217.14,216.8,216.85,1900.0
2024-03-25 10:25:00,216.9,217.11,216.83,216.84,6458.0,216.9,217.11,216.83,216.84,6458.0
2024-03-25 10:30:00,216.83,217.0,216.61,216.72,2180.0,216.83,217.0,216.61,216.72,2180.0
2024-03-25 10:35:00,216.84,216.93,216.61,216.73,2672.0,216.84,216.93,216.61,216.73,2672.0
2024-03-25 10:40:00,216.77,217.09,216.76,216.9,7689.0,216.77,217.09,216.76,216.9,7689.0
2024-03-25 10:45:00,216.8,217.15,216.4,217.15,13354.0,216.8,217.15,216.4,217.15,13354.0
2024-03-25 10:50:00,217.02,217.02,216.82,217.01,3521.0,217.02,217.02,216.82,217.01,3521.0
2024-03-25 10:55:00,217.0,217.12,216.89,217.05,2004.0,217.0,217.12,216.89,217.05,2004.0
2024-03-25 11:00:00,217.08,217.75,217.04,217.12,13615.0,217.08,217.75,217.04,217.12,13615.0
2024-03-25 11:05:00,217.12,217.33,216.95,217.16,6327.0,217.12,217.33,216.95,217.16,6327.0
2024-03-25 11:10:00,217.09,217.35,217.09,217.35,843.0,217.09,217.35,217.09,217.35,843.0
2024-03-25 11:15:00,217.31,217.71,217.28,217.67,2930.0,217.31,217.71,217.28,217.67,2930.0
2024-03-25 11:20:00,217.63,217.64,217.63,217.63,150.0,217.63,217.64,217.63,217.63,150.0
2024-03-25 11:25:00,217.62,217.85,217.62,217.77,3183.0,217.62,217.85,217.62,217.77,3183.0
2024-03-25 11:30:00,217.86,217.87,217.75,217.76,700.0,217.86,217.87,217.75,217.76,700.0
2024-03-25 11:35:00,217.67,217.87,217.67,217.87,1704.0,217.67,217.87,217.67,217.87,1704.0
2024-03-25 11:40:00,217.95,218.23,217.94,218.05,3735.0,217.95,218.23,217.94,218.05,3735.0
2024-03-25 11:45:00,217.96,218.26,217.95,218.26,2393.0,217.96,218.26,217.95,218.26,2393.0
2024-03-25 11:50:00,218.11,218.11,217.84,217.91,2800.0,218.11,218.11,217.84,217.91,2800.0
2024-03-25 11:55:00,217.85,218.11,217.72,217.96,4259.0,217.85,218.11,217.72,217.96,4259.0
2024-03-25 12:00:00,217.72,217.85,217.68,217.8,1862.0,217.72,217.85,217.68,217.8,1862.0
2024-03-25 12:05:00,217.67,217.68,217.4,217.41,1200.0,217.67,217.68,217.4,217.41,1200.0
2024-03-25 12:10:00,217.44,217.63,217.02,217.1,4742.0,217.44,217.63,217.02,217.1,4742.0
2024-03-25 12:15:00,217.0,217.0,216.76,216.76,2914.0,217.0,217.0,216.76,216.76,2914.0
2024-03-25 12:20:00,216.75,217.07,216.71,217.07,2694.0,216.75,217.07,216.71,217.07,2694.0
2024-03-25 12:25:00,216.94,217.0,216.74,216.94,2217.0,216.94,217.0,216.74,216.94,2217.0
2024-03-25 12:30:00,216.81,217.26,216.81,216.99,5216.0,216.81,217.26,216.81,216.99,5216.0
2024-03-25 12:35:00,217.18,217.18,216.55,216.56,2938.0,217.18,217.18,216.55,216.56,2938.0
2024-03-25 12:40:00,216.73,216.77,216.42,216.43,1500.0,216.73,216.77,216.42,216.43,1500.0
2024-03-25 12:45:00,216.39,216.5,216.38,216.5,400.0,216.39,216.5,216.38,216.5,400.0
2024-03-25 12:50:00,216.39,216.45,216.24,216.36,1579.0,216.39,216.45,216.24,216.36,1579.0
2024-03-25 12:55:00,216.24,216.42,216.07,216.08,1455.0,216.24,216.42,216.07,216.08,1455.0
2024-03-25 13:00:00,216.16,216.27,216.14,216.16,2100.0,216.16,216.27,216.14,216.16,2100.0
2024-03-25 13:05:00,216.1,216.33,216.0,216.09,8133.0,216.1,216.33,216.0,216.09,8133.0
2024-03-25 13:10:00,216.09,216.09,215.86,215.96,7916.0,216.09,216.09,215.86,215.96,7916.0
2024-03-25 13:15:00,216.01,216.11,216.01,216.1,1270.0,216.01,216.11,216.01,216.1,1270.0
2024-03-25 13:20:00,216.26,216.26,216.04,216.09,2223.0,216.26,216.26,216.04,216.09,2223.0
2024-03-25 13:25:00,216.06,216.07,216.0,216.06,401.0,216.06,216.07,216.0,216.06,401.0
2024-03-25 13:30:00,215.95,216.31,215.95,216.2,7780.0,215.95,216.31,215.95,216.2,7780.0
2024-03-25 13:35:00,216.24,216.27,216.11,216.27,3547.0,216.24,216.27,216.11,216.27,3547.0
2024-03-25 13:40:00,216.28,216.29,216.12,216.13,2352.0,216.28,216.29,216.12,216.13,2352.0
2024-03-25 13:45:00,216.15,216.23,216.14,216.23,521.0,216.15,216.23,216.14,216.23,521.0
2024-03-25 13:50:00,216.34,216.48,216.25,216.48,4383.0,216.34,216.48,216.25,216.48,4383.0
2024-03-25 13:55:00,216.39,216.55,216.35,216.35,2248.0,216.39,216.55,216.35,216.35,2248.0
2024-03-25 14:00:00,216.23,216.23,216.07,216.07,1156.0,216.23,216.23,216.07,216.07,1156.0
2024-03-25 14:05:00,216.12,216.23,216.07,216.19,1200.0,216.12,216.23,216.07,216.19,1200.0
2024-03-25 14:10:00,216.15,216.19,216.09,216.14,715.0,216.15,216.19,216.09,216.14,715.0
2024-03-25 14:15:00,216.12,216.2,215.96,215.98,3559.0,216.12,216.2,215.96,215.98,3559.0
2024-03-25 14:20:00,216.03,216.03,215.86,215.9,700.0,216.03,216.03,215.86,215.9,700.0
2024-03-25 14:25:00,215.87,215.87,215.85,215.85,400.0,215.87,215.87,215.85,215.85,400.0
2024-03-25 14:30:00,215.77,215.86,215.77,215.78,2703.0,215.77,215.86,215.77,215.78,2703.0
2024-03-25 14:35:00,215.86,216.07,215.79,216.06,9219.0,215.86,216.07,215.79,216.06,9219.0
2024-03-25 14:40:00,216.06,216.23,215.9,215.95,4548.0,216.06,216.23,215.9,215.95,4548.0
2024-03-25 14:45:00,215.9,216.01,215.84,215.91,6652.0,215.9,216.01,215.84,215.91,6652.0
2024-03-25 14:50:00,216.01,216.07,215.93,216.01,2378.0,216.01,216.07,215.93,216.01,2378.0
2024-03-25 14:55:00,216.0,216.13,216.0,216.1,1780.0,216.0,216.13,216.0,216.1,1780.0
2024-03-25 15:00:00,216.01,216.08,216.01,216.03,500.0,216.01,216.08,216.01,216.03,500.0
2024-03-25 15:05:00,216.02,216.02,215.84,215.86,8248.0,216.02,216.02,215.84,215.86,8248.0
2024-03-25 15:10:00,215.82,215.89,215.71,215.76,6961.0,215.82,215.89,215.71,215.76,6961.0
2024-03-25 15:15:00,215.7,215.8,215.61,215.73,3498.0,215.7,215.8,215.61,215.73,3498.0
2024-03-25 15:20:00,215.75,215.95,215.75,215.95,2494.0,215.75,215.95,215.75,215.95,2494.0
2024-03-25 15:25:00,215.86,215.97,215.8,215.85,3684.0,215.86,215.97,215.8,215.85,3684.0
2024-03-25 15:30:00,215.84,215.84,215.65,215.66,5636.0,215.84,215.84,215.65,215.66,5636.0
2024-03-25 15:35:00,215.65,215.94,215.59,215.94,8024.0,215.65,215.94,215.59,215.94,8024.0
2024-03-25 15:40:00,215.98,216.14,215.88,216.09,4879.0,215.98,216.14,215.88,216.09,4879.0
2024-03-25 15:45:00,216.08,216.2,216.06,216.2,7049.0,216.08,216.2,216.06,216.2,7049.0
2024-03-25 15:50:00,216.22,216.55,216.02,216.51,9509.0,216.22,216.55,216.02,216.51,9509.0
2024-03-25 15:55:00,216.55,216.93,216.55,216.59,25804.0,216.55,216.93,216.55,216.59,25804.0
2024-03-26 09:30:00,216.47,216.67,215.55,215.68,13043.0,216.47,216.67,215.55,215.68,13043.0
2024-03-26 09:35:00,215.55,216.36,215.2,216.04,4540.0,215.55,216.36,215.2,216.04,4540.0
2024-03-26 09:40:00,216.37,216.52,216.09,216.2,3836.0,216.37,216.52,216.09,216.2,3836.0
2024-03-26 09:45:00,216.27,216.27,215.56,215.86,2024.0,216.27,216.27,215.56,215.86,2024.0
2024-03-26 09:50:00,215.71,216.07,215.71,216.02,20767.0,215.71,216.07,215.71,216.02,20767.0
2024-03-26 09:55:00,215.89,216.12,215.28,215.28,3471.0,215.89,216.12,215.28,215.28,3471.0
2024-03-26 10:00:00,215.49,215.49,214.35,214.35,18693.0,215.49,215.49,214.35,214.35,18693.0
2024-03-26 10:05:00,214.68,214.69,214.12,214.4,3730.0,214.68,214.69,214.12,214.4,3730.0
2024-03-26 10:10:00,214.29,214.54,214.0,214.02,11228.0,214.29,214.54,214.0,214.02,11228.0
2024-03-26 10:15:00,214.02,214.78,214.02,214.5,7741.0,214.02,214.78,214.02,214.5,7741.0
2024-03-26 10:20:00,214.67,214.67,214.02,214.03,3147.0,214.67,214.67,214.02,214.03,3147.0
2024-03-26 10:25:00,214.06,214.93,214.06,214.73,11769.0,214.06,214.93,214.06,214.73,11769.0
2024-03-26 10:30:00,214.87,215.2,214.79,215.13,2058.0,214.87,215.2,214.79,215.13,2058.0
2024-03-26 10:35:00,215.13,215.31,214.87,214.92,5773.0,215.13,215.31,214.87,214.92,5773.0
2024-03-26 10:40:00,214.93,215.06,214.68,214.84,3725.0,214.93,215.06,214.68,214.84,3725.0
2024-03-26 10:45:00,214.95,215.02,214.43,214.75,13725.0,214.95,215.02,214.43,214.75,13725.0
2024-03-26 10:50:00,214.64,214.64,214.39,214.5,3013.0,214.64,214.64,214.39,214.5,3013.0
2024-03-26 10:55:00,214.45,214.55,214.4,214.47,1400.0,214.45,214.55,214.4,214.47,1400.0
2024-03-26 11:00:00,214.47,214.55,214.46,214.49,538.0,214.47,214.55,214.46,214.49,538.0
2024-03-26 11:05:00,214.76,214.76,214.48,214.48,4773.0,214.76,214.76,214.48,214.48,4773.0
2024-03-26 11:10:00,214.59,214.59,214.09,214.4,4658.0,214.59,214.59,214.09,214.4,4658.0
2024-03-26 11:15:00,214.02,214.1,213.82,213.86,9616.0,214.02,214.1,213.82,213.86,9616.0
2024-03-26 11:20:00,213.94,213.98,213.69,213.93,3048.0,213.94,213.98,213.69,213.93,3048.0
2024-03-26 11:25:00,213.79,214.21,213.79,214.06,4539.0,213.79,214.21,213.79,214.06,4539.0
2024-03-26 11:30:00,213.98,214.34,213.97,214.03,6212.0,213.98,214.34,213.97,214.03,6212.0
2024-03-26 11:35:00,214.05,214.05,213.63,213.89,6042.0,214.05,214.05,213.63,213.89,6042.0
2024-03-26 11:40:00,213.83,213.99,213.83,213.85,3578.0,213.83,213.99,213.83,213.85,3578.0
2024-03-26 11:45:00,213.98,214.01,213.83,213.86,5437.0,213.98,214.01,213.83,213.86,5437.0
2024-03-26 11:50:00,213.89,214.11,213.85,214.05,4503.0,213.89,214.11,213.85,214.05,4503.0
2024-03-26 11:55:00,214.03,214.12,213.89,213.9,4519.0,214.03,214.12,213.89,213.9,4519.0
2024-03-26 12:00:00,213.77,214.09,213.76,214.04,5146.0,213.77,214.09,213.76,214.04,5146.0
2024-03-26 12:05:00,214.09,214.59,214.03,214.28,6800.0,214.09,214.59,214.03,214.28,6800.0
2024-03-26 12:10:00,214.29,214.48,214.22,214.27,2090.0,214.29,214.48,214.22,214.27,2090.0
2024-03-26 12:15:00,214.37,214.44,214.2,214.21,5178.0,214.37,214.44,214.2,214.21,5178.0
2024-03-26 12:20:00,214.2,214.32,214.03,214.05,3501.0,214.2,214.32,214.03,214.05,3501.0
2024-03-26 12:25:00,214.2,214.28,214.13,214.15,5108.0,214.2,214.28,214.13,214.15,5108.0
2024-03-26 12:30:00,214.15,214.21,213.94,214.01,9101.0,214.15,214.21,213.94,214.01,9101.0
2024-03-26 12:35:00,214.0,214.0,213.71,213.89,5129.0,214.0,214.0,213.71,213.89,5129.0
2024-03-26 12:40:00,213.81,214.0,213.65,213.7,6863.0,213.81,214.0,213.65,213.7,6863.0
2024-03-26 12:45:00,213.67,214.13,213.65,214.13,4971.0,213.67,214.13,213.65,214.13,4971.0
2024-03-26 12:50:00,214.11,214.21,213.79,213.9,4484.0,214.11,214.21,213.79,213.9,4484.0
2024-03-26 12:55:00,213.89,214.02,213.88,214.02,1794.0,213.89,214.02,213.88,214.02,1794.0
2024-03-26 13:00:00,213.94,214.06,213.68,213.81,6641.0,213.94,214.06,213.68,213.81,6641.0
2024-03-26 13:05:00,213.8,213.8,212.96,213.31,31162.0,213.8,213.8,212.96,213.31,31162.0
2024-03-26 13:10:00,213.24,213.34,213.14,213.19,4600.0,213.24,213.34,213.14,213.19,4600.0
2024-03-26 13:15:00,213.2,213.44,212.91,213.26,11130.0,213.2,213.44,212.91,213.26,11130.0
2024-03-26 13:20:00,213.28,213.76,213.28,213.62,8112.0,213.28,213.76,213.28,213.62,8112.0
2024-03-26 13:25:00,213.73,213.73,213.33,213.55,4090.0,213.73,213.73,213.33,213.55,4090.0
2024-03-26 13:30:00,213.57,213.94,213.57,213.94,6317.0,213.57,213.94,213.57,213.94,6317.0
2024-03-26 13:35:00,213.86,213.89,213.55,213.6,5112.0,213.86,213.89,213.55,213.6,5112.0
2024-03-26 13:40:00,213.68,213.71,213.53,213.54,2118.0,213.68,213.71,213.53,213.54,2118.0
2024-03-26 13:45:00,213.65,213.71,213.51,213.51,3606.0,213.65,213.71,213.51,213.51,3606.0
2024-03-26 13:50:00,213.48,213.56,213.1,213.4,7562.0,213.48,213.56,213.1,213.4,7562.0
2024-03-26 13:55:00,213.54,213.69,213.38,213.52,5500.0,213.54,213.69,213.38,213.52,5500.0
2024-03-26 14:00:00,213.5,213.56,213.29,213.37,3300.0,213.5,213.56,213.29,213.37,3300.0
2024-03-26 14:05:00,213.37,213.42,212.0,212.0,56235.0,213.37,213.42,212.0,212.0,56235.0
2024-03-26 14:10:00,211.74,212.57,211.71,212.26,9900.0,211.74,212.57,211.71,212.26,9900.0
2024-03-26 14:15:00,212.25,212.54,212.25,212.44,5034.0,212.25,212.54,212.25,212.44,5034.0
2024-03-26 14:20:00,212.38,212.53,211.93,212.19,5945.0,212.38,212.53,211.93,212.19,5945.0
2024-03-26 14:25:00,212.06,212.11,211.8,211.81,6504.0,212.06,212.11,211.8,211.81,6504.0
2024-03-26 14:30:00,211.81,212.09,211.81,212.03,6762.0,211.81,212.09,211.81,212.03,6762.0
2024-03-26 14:35:00,212.03,212.04,211.51,211.56,7653.0,212.03,212.04,211.51,211.56,7653.0
2024-03-26 14:40:00,211.51,211.51,211.01,211.07,10382.0,211.51,211.51,211.01,211.07,10382.0
2024-03-26 14:45:00,211.1,211.72,211.05,211.71,6138.0,211.1,211.72,211.05,211.71,6138.0
2024-03-26 14:50:00,211.73,211.73,211.3,211.31,5779.0,211.73,211.73,211.3,211.31,5779.0
2024-03-26 14:55:00,211.42,211.79,211.31,211.75,8350.0,211.42,211.79,211.31,211.75,8350.0
2024-03-26 15:00:00,211.8,211.93,211.59,211.93,7293.0,211.8,211.93,211.59,211.93,7293.0
2024-03-26 15:05:00,211.95,211.99,211.55,211.55,10559.0,211.95,211.99,211.55,211.55,10559.0
2024-03-26 15:10:00,211.55,211.7,211.5,211.56,14278.0,211.55,211.7,211.5,211.56,14278.0
2024-03-26 15:15:00,211.66,211.89,211.61,211.73,9108.0,211.66,211.89,211.61,211.73,9108.0
2024-03-26 15:20:00,211.73,211.75,211.53,211.6,10168.0,211.73,211.75,211.53,211.6,10168.0
2024-03-26 15:25:00,211.68,212.13,211.59,212.03,9790.0,211.68,212.13,211.59,212.03,9790.0
2024-03-26 15:30:00,212.03,212.22,211.89,211.97,11704.0,212.03,212.22,211.89,211.97,11704.0
2024-03-26 15:35:00,211.97,211.97,211.4,211.58,13633.0,211.97,211.97,211.4,211.58,13633.0
2024-03-26 15:40:00,211.47,211.94,211.45,211.61,24499.0,211.47,211.94,211.45,211.61,24499.0
2024-03-26 15:45:00,211.62,211.62,211.23,211.51,16601.0,211.62,211.62,211.23,211.51,16601.0
2024-03-26 15:50:00,211.45,212.07,211.42,212.06,35664.0,211.45,212.07,211.42,212.06,35664.0
2024-03-26 15:55:00,212.03,212.35,212.0,212.15,73773.0,212.03,212.35,212.0,212.15,73773.0
2024-03-27 09:30:00,213.75,214.68,213.17,213.36,23405.0,213.75,214.68,213.17,213.36,23405.0
2024-03-27 09:35:00,213.45,213.8,213.41,213.43,5749.0,213.45,213.8,213.41,213.43,5749.0
2024-03-27 09:40:00,213.5,214.03,213.49,214.03,5633.0,213.5,214.03,213.49,214.03,5633.0
2024-03-27 09:45:00,213.99,214.11,213.62,213.62,4579.0,213.99,214.11,213.62,213.62,4579.0
2024-03-27 09:50:00,213.82,213.83,212.92,213.22,10095.0,213.82,213.83,212.92,213.22,10095.0
2024-03-27 09:55:00,213.25,213.51,213.12,213.46,5268.0,213.25,213.51,213.12,213.46,5268.0
2024-03-27 10:00:00,213.33,213.77,213.23,213.63,8825.0,213.33,213.77,213.23,213.63,8825.0
2024-03-27 10:05:00,213.59,213.64,213.25,213.45,3964.0,213.59,213.64,213.25,213.45,3964.0
2024-03-27 10:10:00,213.4,213.71,213.28,213.47,4715.0,213.4,213.71,213.28,213.47,4715.0
2024-03-27 10:15:00,213.71,214.17,213.51,214.17,11781.0,213.71,214.17,213.51,214.17,11781.0
2024-03-27 10:20:00,214.09,214.09,213.76,213.87,3283.0,214.09,214.09,213.76,213.87,3283.0
2024-03-27 10:25:00,213.98,214.15,213.88,214.09,7701.0,213.98,214.15,213.88,214.09,7701.0
2024-03-27 10:30:00,214.03,214.05,213.82,213.84,4571.0,214.03,214.05,213.82,213.84,4571.0
2024-03-27 10:35:00,213.91,214.08,213.78,213.88,4925.0,213.91,214.08,213.78,213.88,4925.0
2024-03-27 10:40:00,213.9,214.36,213.75,213.78,7812.0,213.9,214.36,213.75,213.78,7812.0
2024-03-27 10:45:00,213.9,214.22,213.87,214.22,6119.0,213.9,214.22,213.87,214.22,6119.0
2024-03-27 10:50:00,214.22,214.39,214.03,214.1,6738.0,214.22,214.39,214.03,214.1,6738.0
2024-03-27 10:55:00,214.17,214.25,213.9,214.03,8070.0,214.17,214.25,213.9,214.03,8070.0
2024-03-27 11:00:00,214.03,214.32,213.98,214.26,7243.0,214.03,214.32,213.98,214.26,7243.0
2024-03-27 11:05:00,214.25,214.25,214.03,214.11,2710.0,214.25,214.25,214.03,214.11,2710.0
2024-03-27 11:10:00,214.11,214.18,214.04,214.04,4108.0,214.11,214.18,214.04,214.04,4108.0
2024-03-27 11:15:00,214.15,214.53,214.15,214.53,6120.0,214.15,214.53,214.15,214.53,6120.0
2024-03-27 11:20:00,214.5,214.5,214.3,214.38,3520.0,214.5,214.5,214.3,214.38,3520.0
2024-03-27 11:25:00,214.38,214.67,214.33,214.67,10050.0,214.38,214.67,214.33,214.67,10050.0
2024-03-27 11:30:00,214.58,214.67,214.46,214.51,4405.0,214.58,214.67,214.46,214.51,4405.0
2024-03-27 11:35:00,214.51,214.85,214.51,214.75,5510.0,214.51,214.85,214.51,214.75,5510.0
2024-03-27 11:40:00,214.74,214.93,214.73,214.79,10325.0,214.74,214.93,214.73,214.79,10325.0
2024-03-27 11:45:00,214.77,214.87,214.66,214.66,5671.0,214.77,214.87,214.66,214.66,5671.0
2024-03-27 11:50:00,214.66,214.8,214.56,214.57,6880.0,214.66,214.8,214.56,214.57,6880.0
2024-03-27 11:55:00,214.54,214.61,214.35,214.36,4300.0,214.54,214.61,214.35,214.36,4300.0
2024-03-27 12:00:00,214.34,214.46,214.22,214.26,4200.0,214.34,214.46,214.22,214.26,4200.0
2024-03-27 12:05:00,214.21,214.5,214.15,214.5,12922.0,214.21,214.5,214.15,214.5,12922.0
2024-03-27 12:10:00,214.53,214.68,214.53,214.62,5805.0,214.53,214.68,214.53,214.62,5805.0
2024-03-27 12:15:00,214.69,214.83,214.6,214.82,5068.0,214.69,214.83,214.6,214.82,5068.0
2024-03-27 12:20:00,214.77,214.84,214.62,214.62,5005.0,214.77,214.84,214.62,214.62,5005.0
2024-03-27 12:25:00,214.59,215.0,214.59,215.0,7884.0,214.59,215.0,214.59,215.0,7884.0
2024-03-27 12:30:00,215.1,215.2,215.06,215.11,1943.0,215.1,215.2,215.06,215.11,1943.0
2024-03-27 12:35:00,215.02,215.27,215.02,215.19,1921.0,215.02,215.27,215.02,215.19,1921.0
2024-03-27 12:40:00,215.09,215.38,215.07,215.31,2653.0,215.09,215.38,215.07,215.31,2653.0
2024-03-27 12:45:00,215.3,215.3,215.26,215.27,200.0,215.3,215.3,215.26,215.27,200.0
2024-03-27 12:50:00,215.22,215.22,215.08,215.18,1800.0,215.22,215.22,215.08,215.18,1800.0
2024-03-27 12:55:00,215.19,215.34,214.99,215.32,5514.0,215.19,215.34,214.99,215.32,5514.0
2024-03-27 13:00:00,215.19,215.36,215.12,215.24,3225.0,215.19,215.36,215.12,215.24,3225.0
2024-03-27 13:05:00,215.29,215.3,214.98,214.99,3936.0,215.29,215.3,214.98,214.99,3936.0
2024-03-27 13:10:00,214.98,215.03,214.7,214.7,1598.0,214.98,215.03,214.7,214.7,1598.0
2024-03-27 13:15:00,214.71,214.93,214.7,214.78,1978.0,214.71,214.93,214.7,214.78,1978.0
2024-03-27 13:20:00,214.78,215.0,214.71,214.9,5792.0,214.78,215.0,214.71,214.9,5792.0
2024-03-27 13:25:00,214.89,214.95,214.79,214.91,2148.0,214.89,214.95,214.79,214.91,2148.0
2024-03-27 13:30:00,214.91,214.95,214.68,214.68,8470.0,214.91,214.95,214.68,214.68,8470.0
2024-03-27 13:35:00,214.72,214.78,214.63,214.66,730.0,214.72,214.78,214.63,214.66,730.0
2024-03-27 13:40:00,214.69,214.73,214.37,214.47,7224.0,214.69,214.73,214.37,214.47,7224.0
2024-03-27 13:45:00,214.46,214.47,214.3,214.3,2100.0,214.46,214.47,214.3,214.3,2100.0
2024-03-27 13:50:00,214.37,214.54,214.29,214.31,5434.0,214.37,214.54,214.29,214.31,5434.0
2024-03-27 13:55:00,214.36,214.61,214.27,214.58,4885.0,214.36,214.61,214.27,214.58,4885.0
2024-03-27 14:00:00,214.55,214.78,214.53,214.77,3068.0,214.55,214.78,214.53,214.77,3068.0
2024-03-27 14:05:00,214.73,214.8,214.52,214.65,8104.0,214.73,214.8,214.52,214.65,8104.0
2024-03-27 14:10:00,214.59,214.77,214.52,214.73,5325.0,214.59,214.77,214.52,214.73,5325.0
2024-03-27 14:15:00,214.69,214.87,214.58,214.84,2900.0,214.69,214.87,214.58,214.84,2900.0
2024-03-27 14:20:00,214.79,215.09,214.79,215.09,9602.0,214.79,215.09,214.79,215.09,9602.0
2024-03-27 14:25:00,215.13,215.26,215.12,215.19,3142.0,215.13,215.26,215.12,215.19,3142.0
2024-03-27 14:30:00,215.28,215.31,215.1,215.1,4291.0,215.28,215.31,215.1,215.1,4291.0
2024-03-27 14:35:00,215.11,215.18,214.97,215.03,3402.0,215.11,215.18,214.97,215.03,3402.0
2024-03-27 14:40:00,214.97,214.97,214.75,214.89,4258.0,214.97,214.97,214.75,214.89,4258.0
2024-03-27 14:45:00,214.83,214.93,214.79,214.85,4593.0,214.83,214.93,214.79,214.85,4593.0
2024-03-27 14:50:00,214.83,214.84,214.67,214.67,2100.0,214.83,214.84,214.67,214.67,2100.0
2024-03-27 14:55:00,214.66,214.86,214.65,214.77,2538.0,214.66,214.86,214.65,214.77,2538.0
2024-03-27 15:00:00,214.76,214.76,214.43,214.43,5941.0,214.76,214.76,214.43,214.43,5941.0
2024-03-27 15:05:00,214.4,214.66,214.39,214.55,6295.0,214.4,214.66,214.39,214.55,6295.0
2024-03-27 15:10:00,214.53,214.58,214.43,214.5,4137.0,214.53,214.58,214.43,214.5,4137.0
2024-03-27 15:15:00,214.45,214.49,214.41,214.45,1934.0,214.45,214.49,214.41,214.45,1934.0
2024-03-27 15:20:00,214.38,214.76,214.37,214.63,12305.0,214.38,214.76,214.37,214.63,12305.0
2024-03-27 15:25:00,214.73,215.0,214.6,214.93,9044.0,214.73,215.0,214.6,214.93,9044.0
2024-03-27 15:30:00,214.89,215.18,214.89,215.09,27720.0,214.89,215.18,214.89,215.09,27720.0
2024-03-27 15:35:00,215.09,215.27,214.69,215.17,31752.0,215.09,215.27,214.69,215.17,31752.0
2024-03-27 15:40:00,215.04,215.55,215.04,215.55,28337.0,215.04,215.55,215.04,215.55,28337.0
2024-03-27 15:45:00,215.51,215.6,215.23,215.24,17498.0,215.51,215.6,215.23,215.24,17498.0
2024-03-27 15:50:00,215.27,215.78,215.0,215.68,41713.0,215.27,215.78,215.0,215.68,41713.0
2024-03-27 15:55:00,215.62,216.33,215.62,216.18,78836.0,215.62,216.33,215.62,216.18,78836.0
2024-03-28 09:30:00,217.36,217.57,216.39,216.51,14383.0,217.36,217.57,216.39,216.51,14383.0
2024-03-28 09:35:00,216.71,217.48,216.71,217.46,5301.0,216.71,217.48,216.71,217.46,5301.0
2024-03-28 09:40:00,217.2,217.44,216.7,216.71,4754.0,217.2,217.44,216.7,216.71,4754.0
2024-03-28 09:45:00,216.66,216.9,216.25,216.3,4761.0,216.66,216.9,216.25,216.3,4761.0
2024-03-28 09:50:00,216.3,216.56,216.14,216.15,2389.0,216.3,216.56,216.14,216.15,2389.0
2024-03-28 09:55:00,216.27,216.39,215.99,216.0,3052.0,216.27,216.39,215.99,216.0,3052.0
2024-03-28 10:00:00,215.9,216.1,215.59,215.72,5317.0,215.9,216.1,215.59,215.72,5317.0
2024-03-28 10:05:00,215.58,215.63,215.52,215.63,1442.0,215.58,215.63,215.52,215.63,1442.0
2024-03-28 10:10:00,215.61,215.75,215.14,215.2,4942.0,215.61,215.75,215.14,215.2,4942.0
2024-03-28 10:15:00,215.31,215.54,215.25,215.35,3252.0,215.31,215.54,215.25,215.35,3252.0
2024-03-28 10:20:00,215.4,215.4,214.82,214.9,5501.0,215.4,215.4,214.82,214.9,5501.0
2024-03-28 10:25:00,214.95,214.95,214.72,214.77,7410.0,214.95,214.95,214.72,214.77,7410.0
2024-03-28 10:30:00,214.88,215.57,214.81,215.42,10950.0,214.88,215.57,214.81,215.42,10950.0
2024-03-28 10:35:00,215.43,215.6,215.05,215.43,13664.0,215.43,215.6,215.05,215.43,13664.0
2024-03-28 10:40:00,215.5,215.62,215.14,215.28,6473.0,215.5,215.62,215.14,215.28,6473.0
2024-03-28 10:45:00,215.23,215.85,215.11,215.84,6571.0,215.23,215.85,215.11,215.84,6571.0
2024-03-28 10:50:00,215.85,215.88,215.39,215.47,5350.0,215.85,215.88,215.39,215.47,5350.0
2024-03-28 10:55:00,215.44,215.48,215.15,215.34,4125.0,215.44,215.48,215.15,215.34,4125.0
2024-03-28 11:00:00,215.44,215.44,215.12,215.23,3606.0,215.44,215.44,215.12,215.23,3606.0
2024-03-28 11:05:00,215.23,215.31,215.12,215.19,2874.0,215.23,215.31,215.12,215.19,2874.0
2024-03-28 11:10:00,215.27,215.51,215.12,215.43,8198.0,215.27,215.51,215.12,215.43,8198.0
2024-03-28 11:15:00,215.44,215.77,215.37,215.77,3274.0,215.44,215.77,215.37,215.77,3274.0
2024-03-28 11:20:00,215.81,215.82,215.6,215.6,4100.0,215.81,215.82,215.6,215.6,4100.0
2024-03-28 11:25:00,215.68,215.68,215.48,215.54,4907.0,215.68,215.68,215.48,215.54,4907.0
2024-03-28 11:30:00,215.56,215.6,215.41,215.43,4894.0,215.56,215.6,215.41,215.43,4894.0
2024-03-28 11:35:00,215.51,215.51,215.19,215.19,5705.0,215.51,215.51,215.19,215.19,5705.0
2024-03-28 11:40:00,215.25,215.49,215.1,215.28,10697.0,215.25,215.49,215.1,215.28,10697.0
2024-03-28 11:45:00,215.3,215.35,215.17,215.27,3561.0,215.3,215.35,215.17,215.27,3561.0
2024-03-28 11:50:00,215.27,215.41,215.19,215.4,8536.0,215.27,215.41,215.19,215.4,8536.0
2024-03-28 11:55:00,215.4,215.59,215.31,215.46,6966.0,215.4,215.59,215.31,215.46,6966.0
2024-03-28 12:00:00,215.46,215.66,215.42,215.45,9380.0,215.46,215.66,215.42,215.45,9380.0
2024-03-28 12:05:00,215.52,215.61,215.4,215.49,7493.0,215.52,215.61,215.4,215.49,7493.0
2024-03-28 12:10:00,215.49,215.49,215.13,215.25,5939.0,215.49,215.49,215.13,215.25,5939.0
2024-03-28 12:15:00,215.24,215.33,215.16,215.17,1560.0,215.24,215.33,215.16,215.17,1560.0
2024-03-28 12:20:00,215.17,215.33,215.17,215.18,7564.0,215.17,215.33,215.17,215.18,7564.0
2024-03-28 12:25:00,215.2,215.24,215.11,215.23,4815.0,215.2,215.24,215.11,215.23,4815.0
2024-03-28 12:30:00,215.22,215.23,214.83,214.83,7022.0,215.22,215.23,214.83,214.83,7022.0
2024-03-28 12:35:00,214.89,215.09,214.82,214.96,3618.0,214.89,215.09,214.82,214.96,3618.0
2024-03-28 12:40:00,214.97,215.03,214.87,214.98,1200.0,214.97,215.03,214.87,214.98,1200.0
2024-03-28 12:45:00,215.0,215.0,214.85,214.93,5565.0,215.0,215.0,214.85,214.93,5565.0
2024-03-28 12:50:00,214.99,215.05,214.96,214.98,1208.0,214.99,215.05,214.96,214.98,1208.0
2024-03-28 12:55:00,215.05,215.35,215.05,215.09,4332.0,215.05,215.35,215.05,215.09,4332.0
2024-03-28 13:00:00,215.1,215.18,215.05,215.08,3342.0,215.1,215.18,215.05,215.08,3342.0
2024-03-28 13:05:00,215.08,215.2,215.03,215.04,3772.0,215.08,215.2,215.03,215.04,3772.0
2024-03-28 13:10:00,215.04,215.15,215.04,215.11,3591.0,215.04,215.15,215.04,215.11,3591.0
2024-03-28 13:15:00,215.12,215.14,215.01,215.03,1474.0,215.12,215.14,215.01,215.03,1474.0
2024-03-28 13:20:00,215.11,215.18,215.01,215.09,5832.0,215.11,215.18,215.01,215.09,5832.0
2024-03-28 13:25:00,215.03,215.2,214.91,214.94,20905.0,215.03,215.2,214.91,214.94,20905.0
2024-03-28 13:30:00,214.96,214.96,214.8,214.81,2764.0,214.96,214.96,214.8,214.81,2764.0
2024-03-28 13:35:00,214.86,214.86,214.65,214.71,6548.0,214.86,214.86,214.65,214.71,6548.0
2024-03-28 13:40:00,214.84,214.95,214.79,214.95,4941.0,214.84,214.95,214.79,214.95,4941.0
2024-03-28 13:45:00,214.96,215.02,214.86,214.97,5600.0,214.96,215.02,214.86,214.97,5600.0
2024-03-28 13:50:00,215.02,215.09,214.9,215.09,8562.0,215.02,215.09,214.9,215.09,8562.0
2024-03-28 13:55:00,215.05,215.4,215.05,215.39,6240.0,215.05,215.4,215.05,215.39,6240.0
2024-03-28 14:00:00,215.36,215.49,215.23,215.37,8249.0,215.36,215.49,215.23,215.37,8249.0
2024-03-28 14:05:00,215.33,215.49,215.31,215.45,4765.0,215.33,215.49,215.31,215.45,4765.0
2024-03-28 14:10:00,215.55,215.55,215.38,215.39,5863.0,215.55,215.55,215.38,215.39,5863.0
2024-03-28 14:15:00,215.44,215.49,215.29,215.4,5954.0,215.44,215.49,215.29,215.4,5954.0
2024-03-28 14:20:00,215.43,215.49,215.37,215.44,5040.0,215.43,215.49,215.37,215.44,5040.0
2024-03-28 14:25:00,215.45,215.5,215.2,215.49,10445.0,215.45,215.5,215.2,215.49,10445.0
2024-03-28 14:30:00,215.56,215.56,215.29,215.3,3884.0,215.56,215.56,215.29,215.3,3884.0
2024-03-28 14:35:00,215.37,215.42,215.3,215.35,4415.0,215.37,215.42,215.3,215.35,4415.0
2024-03-28 14:40:00,215.34,215.41,215.27,215.38,3700.0,215.34,215.41,215.27,215.38,3700.0
2024-03-28 14:45:00,215.41,215.6,215.37,215.41,13955.0,215.41,215.6,215.37,215.41,13955.0
2024-03-28 14:50:00,215.48,215.57,215.39,215.45,8842.0,215.48,215.57,215.39,215.45,8842.0
2024-03-28 14:55:00,215.45,215.86,215.41,215.81,12566.0,215.45,215.86,215.41,215.81,12566.0
2024-03-28 15:00:00,215.76,215.83,214.0,215.3,55135.0,215.76,215.83,214.0,215.3,55135.0
2024-03-28 15:05:00,215.4,215.61,215.31,215.56,6848.0,215.4,215.61,215.31,215.56,6848.0
2024-03-28 15:10:00,215.58,215.73,215.45,215.73,6051.0,215.58,215.73,215.45,215.73,6051.0
2024-03-28 15:15:00,215.69,215.78,215.58,215.64,6816.0,215.69,215.78,215.58,215.64,6816.0
2024-03-28 15:20:00,215.62,215.76,215.51,215.51,5319.0,215.62,215.76,215.51,215.51,5319.0
2024-03-28 15:25:00,215.58,215.77,215.57,215.72,5370.0,215.58,215.77,215.57,215.72,5370.0
2024-03-28 15:30:00,215.76,215.92,215.71,215.88,19821.0,215.76,215.92,215.71,215.88,19821.0
2024-03-28 15:35:00,215.9,215.99,215.74,215.81,13273.0,215.9,215.99,215.74,215.81,13273.0
2024-03-28 15:40:00,215.8,215.92,215.69,215.89,11918.0,215.8,215.92,215.69,215.89,11918.0
2024-03-28 15:45:00,215.88,215.91,215.62,215.62,13687.0,215.88,215.91,215.62,215.62,13687.0
2024-03-28 15:50:00,215.42,215.74,215.06,215.49,52592.0,215.42,215.74,215.06,215.49,52592.0
2024-03-28 15:55:00,215.75,215.85,215.29,215.62,88710.0,215.75,215.85,215.29,215.62,88710.0
2024-04-01 09:30:00,215.69,215.69,214.12,215.45,16796.0,215.69,215.69,214.12,215.45,16796.0
2024-04-01 09:35:00,215.45,215.45,213.85,214.31,9403.0,215.45,215.45,213.85,214.31,9403.0
2024-04-01 09:40:00,214.59,214.76,214.19,214.39,1935.0,214.59,214.76,214.19,214.39,1935.0
2024-04-01 09:45:00,214.18,214.32,213.33,213.71,3605.0,214.18,214.32,213.33,213.71,3605.0
2024-04-01 09:50:00,213.81,214.42,213.79,214.41,2407.0,213.81,214.42,213.79,214.41,2407.0
2024-04-01 09:55:00,214.37,214.37,213.94,214.14,2854.0,214.37,214.37,213.94,214.14,2854.0
2024-04-01 10:00:00,214.18,214.19,213.83,213.95,2614.0,214.18,214.19,213.83,213.95,2614.0
2024-04-01 10:05:00,213.95,214.15,213.95,214.11,1144.0,213.95,214.15,213.95,214.11,1144.0
2024-04-01 10:10:00,214.21,214.27,213.42,213.56,4411.0,214.21,214.27,213.42,213.56,4411.0
2024-04-01 10:15:00,213.43,213.54,212.79,212.82,11156.0,213.43,213.54,212.79,212.82,11156.0
2024-04-01 10:20:00,212.96,212.98,212.56,212.98,33859.0,212.96,212.98,212.56,212.98,33859.0
2024-04-01 10:25:00,212.95,213.55,212.95,213.55,2120.0,212.95,213.55,212.95,213.55,2120.0
2024-04-01 10:30:00,213.47,213.67,212.9,213.12,6443.0,213.47,213.67,212.9,213.12,6443.0
2024-04-01 10:35:00,212.89,213.34,212.88,213.13,2400.0,212.89,213.34,212.88,213.13,2400.0
2024-04-01 10:40:00,213.19,213.42,213.01,213.04,3285.0,213.19,213.42,213.01,213.04,3285.0
2024-04-01 10:45:00,213.11,213.41,212.99,213.41,6006.0,213.11,213.41,212.99,213.41,6006.0
2024-04-01 10:50:00,213.38,213.74,213.3,213.72,2462.0,213.38,213.74,213.3,213.72,2462.0
2024-04-01 10:55:00,213.63,213.88,213.62,213.77,1407.0,213.63,213.88,213.62,213.77,1407.0
2024-04-01 11:00:00,213.76,214.08,213.75,214.08,4383.0,213.76,214.08,213.75,214.08,4383.0
2024-04-01 11:05:00,214.11,214.68,213.96,214.02,7574.0,214.11,214.68,213.96,214.02,7574.0
2024-04-01 11:10:00,214.02,214.03,213.68,213.8,5012.0,214.02,214.03,213.68,213.8,5012.0
2024-04-01 11:15:00,213.78,214.16,213.77,214.16,3766.0,213.78,214.16,213.77,214.16,3766.0
2024-04-01 11:20:00,214.27,214.36,214.18,214.29,2218.0,214.27,214.36,214.18,214.29,2218.0
2024-04-01 11:25:00,214.16,214.45,214.13,214.44,3916.0,214.16,214.45,214.13,214.44,3916.0
2024-04-01 11:30:00,214.52,214.88,214.52,214.88,2190.0,214.52,214.88,214.52,214.88,2190.0
2024-04-01 11:35:00,214.82,214.98,214.65,214.93,5811.0,214.82,214.98,214.65,214.93,5811.0
2024-04-01 11:40:00,214.8,215.0,214.71,215.0,3310.0,214.8,215.0,214.71,215.0,3310.0
2024-04-01 11:45:00,215.01,215.28,214.87,215.14,4087.0,215.01,215.28,214.87,215.14,4087.0
2024-04-01 11:50:00,215.18,215.18,214.83,214.91,2079.0,215.18,215.18,214.83,214.91,2079.0
2024-04-01 11:55:00,215.01,215.01,214.73,214.73,3274.0,215.01,215.01,214.73,214.73,3274.0
2024-04-01 12:00:00,214.73,214.92,214.63,214.92,1242.0,214.73,214.92,214.63,214.92,1242.0
2024-04-01 12:05:00,214.94,215.04,214.84,215.04,1000.0,214.94,215.04,214.84,215.04,1000.0
2024-04-01 12:10:00,214.94,215.04,214.83,215.03,2219.0,214.94,215.04,214.83,215.03,2219.0
2024-04-01 12:15:00,215.1,215.1,214.79,214.8,1735.0,215.1,215.1,214.79,214.8,1735.0
2024-04-01 12:20:00,214.8,215.19,214.74,215.09,4178.0,214.8,215.19,214.74,215.09,4178.0
2024-04-01 12:25:00,215.13,215.29,215.12,215.27,1200.0,215.13,215.29,215.12,215.27,1200.0
2024-04-01 12:30:00,215.26,215.26,214.98,214.99,2221.0,215.26,215.26,214.98,214.99,2221.0
2024-04-01 12:35:00,215.0,215.2,215.0,215.2,500.0,215.0,215.2,215.0,215.2,500.0
2024-04-01 12:40:00,215.27,215.4,215.2,215.39,1500.0,215.27,215.4,215.2,215.39,1500.0
2024-04-01 12:45:00,215.39,215.45,215.27,215.45,3001.0,215.39,215.45,215.27,215.45,3001.0
2024-04-01 12:50:00,215.35,215.45,215.35,215.36,1100.0,215.35,215.45,215.35,215.36,1100.0
2024-04-01 12:55:00,215.28,215.28,215.04,215.16,2400.0,215.28,215.28,215.04,215.16,2400.0
2024-04-01 13:00:00,214.85,214.99,214.83,214.99,822.0,214.85,214.99,214.83,214.99,822.0
2024-04-01 13:05:00,215.06,215.11,214.9,214.97,1705.0,215.06,215.11,214.9,214.97,1705.0
2024-04-01 13:10:00,214.9,215.18,214.89,215.02,3548.0,214.9,215.18,214.89,215.02,3548.0
2024-04-01 13:15:00,215.09,215.09,214.64,214.64,4287.0,215.09,215.09,214.64,214.64,4287.0
2024-04-01 13:20:00,214.66,214.79,214.61,214.68,3857.0,214.66,214.79,214.61,214.68,3857.0
2024-04-01 13:25:00,214.61,215.14,214.61,215.14,2370.0,214.61,215.14,214.61,215.14,2370.0
2024-04-01 13:30:00,214.99,214.99,214.77,214.84,5395.0,214.99,214.99,214.77,214.84,5395.0
2024-04-01 13:35:00,214.86,215.05,214.86,215.05,1000.0,214.86,215.05,214.86,215.05,1000.0
2024-04-01 13:40:00,215.03,215.15,214.99,215.09,2434.0,215.03,215.15,214.99,215.09,2434.0
2024-04-01 13:45:00,215.05,215.31,215.0,215.26,3240.0,215.05,215.31,215.0,215.26,3240.0
2024-04-01 13:50:00,215.22,215.22,214.97,215.09,2000.0,215.22,215.22,214.97,215.09,2000.0
2024-04-01 13:55:00,215.1,215.14,215.0,215.03,2427.0,215.1,215.14,215.0,215.03,2427.0
2024-04-01 14:00:00,215.02,215.02,214.73,214.74,1900.0,215.02,215.02,214.73,214.74,1900.0
2024-04-01 14:05:00,214.73,214.84,214.63,214.75,3400.0,214.73,214.84,214.63,214.75,3400.0
2024-04-01 14:10:00,214.73,214.81,214.51,214.59,4497.0,214.73,214.81,214.51,214.59,4497.0
2024-04-01 14:15:00,214.57,214.68,214.39,214.67,2849.0,214.57,214.68,214.39,214.67,2849.0
2024-04-01 14:20:00,214.75,214.91,214.73,214.84,2015.0,214.75,214.91,214.73,214.84,2015.0
2024-04-01 14:25:00,214.76,214.91,214.72,214.73,1543.0,214.76,214.91,214.72,214.73,1543.0
2024-04-01 14:30:00,214.8,214.85,214.69,214.71,4972.0,214.8,214.85,214.69,214.71,4972.0
2024-04-01 14:35:00,214.71,214.71,214.39,214.46,3807.0,214.71,214.71,214.39,214.46,3807.0
2024-04-01 14:40:00,214.45,214.47,214.33,214.33,3320.0,214.45,214.47,214.33,214.33,3320.0
2024-04-01 14:45:00,214.34,214.39,214.13,214.3,6100.0,214.34,214.39,214.13,214.3,6100.0
2024-04-01 14:50:00,214.23,214.34,214.17,214.27,4187.0,214.23,214.34,214.17,214.27,4187.0
2024-04-01 14:55:00,214.21,214.43,214.13,214.16,5655.0,214.21,214.43,214.13,214.16,5655.0
2024-04-01 15:00:00,214.15,214.65,214.13,214.61,5398.0,214.15,214.65,214.13,214.61,5398.0
2024-04-01 15:05:00,214.66,214.84,214.6,214.69,4039.0,214.66,214.84,214.6,214.69,4039.0
2024-04-01 15:10:00,214.69,214.83,214.63,214.74,3387.0,214.69,214.83,214.63,214.74,3387.0
2024-04-01 15:15:00,214.71,214.82,214.62,214.81,2255.0,214.71,214.82,214.62,214.81,2255.0
2024-04-01 15:20:00,214.88,214.92,214.8,214.8,4375.0,214.88,214.92,214.8,214.8,4375.0
2024-04-01 15:25:00,214.89,215.0,214.87,214.99,5434.0,214.89,215.0,214.87,214.99,5434.0
2024-04-01 15:30:00,214.99,215.02,214.88,215.0,8471.0,214.99,215.02,214.88,215.0,8471.0
2024-04-01 15:35:00,215.0,215.37,214.97,215.37,4898.0,215.0,215.37,214.97,215.37,4898.0
2024-04-01 15:40:00,215.42,215.47,215.27,215.27,7476.0,215.42,215.47,215.27,215.27,7476.0
2024-04-01 15:45:00,215.22,215.24,214.93,215.0,8318.0,215.22,215.24,214.93,215.0,8318.0
2024-04-01 15:50:00,214.94,215.35,214.89,215.23,20398.0,214.94,215.35,214.89,215.23,20398.0
2024-04-01 15:55:00,215.1,215.17,214.67,214.83,56005.0,215.1,215.17,214.67,214.83,56005.0
2024-04-02 09:30:00,213.24,213.44,211.12,211.55,31573.0,213.24,213.44,211.12,211.55,31573.0
2024-04-02 09:35:00,211.6,211.6,210.74,211.27,10238.0,211.6,211.6,210.74,211.27,10238.0
2024-04-02 09:40:00,211.27,211.5,211.0,211.37,7613.0,211.27,211.5,211.0,211.37,7613.0
2024-04-02 09:45:00,211.0,211.0,210.6,210.84,3236.0,211.0,211.0,210.6,210.84,3236.0
2024-04-02 09:50:00,210.94,211.2,210.71,211.2,1950.0,210.94,211.2,210.71,211.2,1950.0
2024-04-02 09:55:00,211.09,211.09,210.28,210.37,5279.0,211.09,211.09,210.28,210.37,5279.0
2024-04-02 10:00:00,210.34,210.35,209.59,209.82,14283.0,210.34,210.35,209.59,209.82,14283.0
2024-04-02 10:05:00,209.91,209.94,209.71,209.91,7383.0,209.91,209.94,209.71,209.91,7383.0
2024-04-02 10:10:00,209.76,209.78,208.75,208.96,6500.0,209.76,209.78,208.75,208.96,6500.0
2024-04-02 10:15:00,209.02,209.41,208.91,209.34,4110.0,209.02,209.41,208.91,209.34,4110.0
2024-04-02 10:20:00,209.29,209.29,208.91,208.95,4613.0,209.29,209.29,208.91,208.95,4613.0
2024-04-02 10:25:00,208.94,209.51,208.93,209.48,5613.0,208.94,209.51,208.93,209.48,5613.0
2024-04-02 10:30:00,209.46,209.69,209.16,209.24,8076.0,209.46,209.69,209.16,209.24,8076.0
2024-04-02 10:35:00,209.24,209.72,209.15,209.7,12718.0,209.24,209.72,209.15,209.7,12718.0
2024-04-02 10:40:00,209.7,209.78,209.46,209.54,3178.0,209.7,209.78,209.46,209.54,3178.0
2024-04-02 10:45:00,209.59,209.6,209.18,209.19,6121.0,209.59,209.6,209.18,209.19,6121.0
2024-04-02 10:50:00,209.33,209.68,209.33,209.62,3900.0,209.33,209.68,209.33,209.62,3900.0
2024-04-02 10:55:00,209.62,209.84,209.5,209.5,5128.0,209.62,209.84,209.5,209.5,5128.0
2024-04-02 11:00:00,209.65,209.73,209.39,209.72,7988.0,209.65,209.73,209.39,209.72,7988.0
2024-04-02 11:05:00,209.53,209.78,209.5,209.63,4181.0,209.53,209.78,209.5,209.63,4181.0
2024-04-02 11:10:00,209.68,209.89,209.54,209.67,7207.0,209.68,209.89,209.54,209.67,7207.0
2024-04-02 11:15:00,209.54,209.68,209.53,209.67,1508.0,209.54,209.68,209.53,209.67,1508.0
2024-04-02 11:20:00,209.6,209.77,209.46,209.5,7150.0,209.6,209.77,209.46,209.5,7150.0
2024-04-02 11:25:00,209.44,209.51,209.32,209.48,12540.0,209.44,209.51,209.32,209.48,12540.0
2024-04-02 11:30:00,209.48,209.72,209.45,209.65,1618.0,209.48,209.72,209.45,209.65,1618.0
2024-04-02 11:35:00,209.63,209.72,209.51,209.51,3201.0,209.63,209.72,209.51,209.51,3201.0
2024-04-02 11:40:00,209.56,209.6,209.43,209.51,23808.0,209.56,209.6,209.43,209.51,23808.0
2024-04-02 11:45:00,209.47,209.5,209.25,209.3,6125.0,209.47,209.5,209.25,209.3,6125.0
2024-04-02 11:50:00,209.2,209.2,208.55,208.68,8798.0,209.2,209.2,208.55,208.68,8798.0
2024-04-02 11:55:00,208.68,209.24,208.54,209.1,6203.0,208.68,209.24,208.54,209.1,6203.0
2024-04-02 12:00:00,209.09,209.19,208.83,209.16,9756.0,209.09,209.19,208.83,209.16,9756.0
2024-04-02 12:05:00,209.09,209.1,208.96,208.98,2589.0,209.09,209.1,208.96,208.98,2589.0
2024-04-02 12:10:00,209.02,209.05,208.67,208.88,11484.0,209.02,209.05,208.67,208.88,11484.0
2024-04-02 12:15:00,208.91,208.91,208.71,208.73,919.0,208.91,208.91,208.71,208.73,919.0
2024-04-02 12:20:00,208.64,208.64,208.08,208.46,4231.0,208.64,208.64,208.08,208.46,4231.0
2024-04-02 12:25:00,208.46,208.87,208.44,208.83,4810.0,208.46,208.87,208.44,208.83,4810.0
2024-04-02 12:30:00,208.76,209.0,208.65,208.66,3100.0,208.76,209.0,208.65,208.66,3100.0
2024-04-02 12:35:00,208.66,208.82,208.61,208.74,4036.0,208.66,208.82,208.61,208.74,4036.0
2024-04-02 12:40:00,208.67,208.73,208.55,208.61,3911.0,208.67,208.73,208.55,208.61,3911.0
2024-04-02 12:45:00,208.61,208.68,208.33,208.54,9759.0,208.61,208.68,208.33,208.54,9759.0
2024-04-02 12:50:00,208.56,208.69,208.35,208.42,5936.0,208.56,208.69,208.35,208.42,5936.0
2024-04-02 12:55:00,208.4,208.51,208.37,208.44,5924.0,208.4,208.51,208.37,208.44,5924.0
2024-04-02 13:00:00,208.44,208.6,208.42,208.56,9614.0,208.44,208.6,208.42,208.56,9614.0
2024-04-02 13:05:00,208.51,208.56,208.44,208.51,4164.0,208.51,208.56,208.44,208.51,4164.0
2024-04-02 13:10:00,208.56,208.56,208.26,208.3,12900.0,208.56,208.56,208.26,208.3,12900.0
2024-04-02 13:15:00,208.34,208.56,208.29,208.52,11558.0,208.34,208.56,208.29,208.52,11558.0
2024-04-02 13:20:00,208.58,208.61,208.3,208.47,6074.0,208.58,208.61,208.3,208.47,6074.0
2024-04-02 13:25:00,208.48,208.52,207.9,207.95,10261.0,208.48,208.52,207.9,207.95,10261.0
2024-04-02 13:30:00,207.88,207.99,207.72,207.88,4334.0,207.88,207.99,207.72,207.88,4334.0
2024-04-02 13:35:00,207.85,207.85,207.58,207.61,4188.0,207.85,207.85,207.58,207.61,4188.0
2024-04-02 13:40:00,207.61,208.04,207.61,207.88,5676.0,207.61,208.04,207.61,207.88,5676.0
2024-04-02 13:45:00,207.9,208.33,207.9,208.2,2377.0,207.9,208.33,207.9,208.2,2377.0
2024-04-02 13:50:00,208.29,208.29,208.0,208.03,2715.0,208.29,208.29,208.0,208.03,2715.0
2024-04-02 13:55:00,208.05,208.34,208.05,208.2,2325.0,208.05,208.34,208.05,208.2,2325.0
2024-04-02 14:00:00,208.18,208.24,208.12,208.21,1608.0,208.18,208.24,208.12,208.21,1608.0
2024-04-02 14:05:00,208.21,208.21,208.01,208.05,2353.0,208.21,208.21,208.01,208.05,2353.0
2024-04-02 14:10:00,208.08,208.15,208.0,208.14,2200.0,208.08,208.15,208.0,208.14,2200.0
2024-04-02 14:15:00,208.07,208.08,207.97,207.98,3100.0,208.07,208.08,207.97,207.98,3100.0
2024-04-02 14:20:00,208.02,208.24,207.93,208.23,5850.0,208.02,208.24,207.93,208.23,5850.0
2024-04-02 14:25:00,208.2,208.29,208.13,208.15,1206.0,208.2,208.29,208.13,208.15,1206.0
2024-04-02 14:30:00,208.15,208.15,207.96,208.0,11310.0,208.15,208.15,207.96,208.0,11310.0
2024-04-02 14:35:00,207.98,208.06,207.6,207.85,4903.0,207.98,208.06,207.6,207.85,4903.0
2024-04-02 14:40:00,207.85,208.1,207.85,208.09,2100.0,207.85,208.1,207.85,208.09,2100.0
2024-04-02 14:45:00,208.09,208.29,208.0,208.29,2662.0,208.09,208.29,208.0,208.29,2662.0
2024-04-02 14:50:00,208.17,208.32,208.17,208.25,2219.0,208.17,208.32,208.17,208.25,2219.0
2024-04-02 14:55:00,208.24,208.3,207.98,208.2,8673.0,208.24,208.3,207.98,208.2,8673.0
2024-04-02 15:00:00,208.2,208.56,208.2,208.5,32300.0,208.2,208.56,208.2,208.5,32300.0
2024-04-02 15:05:00,208.48,208.48,208.33,208.42,3626.0,208.48,208.48,208.33,208.42,3626.0
2024-04-02 15:10:00,208.4,208.44,208.15,208.16,2539.0,208.4,208.44,208.15,208.16,2539.0
2024-04-02 15:15:00,208.13,208.26,208.11,208.12,4019.0,208.13,208.26,208.11,208.12,4019.0
2024-04-02 15:20:00,208.09,208.12,207.86,208.03,8577.0,208.09,208.12,207.86,208.03,8577.0
2024-04-02 15:25:00,207.98,208.11,207.98,208.02,3204.0,207.98,208.11,207.98,208.02,3204.0
2024-04-02 15:30:00,208.05,208.05,207.89,207.95,8688.0,208.05,208.05,207.89,207.95,8688.0
2024-04-02 15:35:00,207.9,208.1,207.8,207.83,9552.0,207.9,208.1,207.8,207.83,9552.0
2024-04-02 15:40:00,207.83,207.94,207.69,207.94,3333.0,207.83,207.94,207.69,207.94,3333.0
2024-04-02 15:45:00,207.86,208.27,207.84,208.24,11695.0,207.86,208.27,207.84,208.24,11695.0
2024-04-02 15:50:00,208.21,208.22,207.8,208.03,38395.0,208.21,208.22,207.8,208.03,38395.0
2024-04-02 15:55:00,207.85,208.0,207.62,207.63,124151.0,207.85,208.0,207.62,207.63,124151.0
2024-04-03 09:30:00,207.71,208.7,207.71,208.06,16892.0,207.71,208.7,207.71,208.06,16892.0
2024-04-03 09:35:00,208.06,208.44,207.81,208.05,3595.0,208.06,208.44,207.81,208.05,3595.0
2024-04-03 09:40:00,207.88,207.88,207.02,207.23,7366.0,207.88,207.88,207.02,207.23,7366.0
2024-04-03 09:45:00,207.22,207.22,207.21,207.21,200.0,207.22,207.22,207.21,207.21,200.0
2024-04-03 09:50:00,207.11,207.11,206.37,207.08,4990.0,207.11,207.11,206.37,207.08,4990.0
2024-04-03 09:55:00,206.73,206.73,206.47,206.5,2125.0,206.73,206.73,206.47,206.5,2125.0
2024-04-03 10:00:00,206.5,208.0,206.49,207.65,7555.0,206.5,208.0,206.49,207.65,7555.0
2024-04-03 10:05:00,207.48,207.68,207.29,207.44,2384.0,207.48,207.68,207.29,207.44,2384.0
2024-04-03 10:10:00,206.92,207.86,206.92,207.79,1494.0,206.92,207.86,206.92,207.79,1494.0
2024-04-03 10:15:00,207.66,207.66,207.4,207.4,906.0,207.66,207.66,207.4,207.4,906.0
2024-04-03 10:20:00,207.4,207.79,207.26,207.73,3554.0,207.4,207.79,207.26,207.73,3554.0
2024-04-03 10:25:00,207.72,207.72,207.72,207.72,100.0,207.72,207.72,207.72,207.72,100.0
2024-04-03 10:30:00,207.84,207.91,207.44,207.44,6650.0,207.84,207.91,207.44,207.44,6650.0
2024-04-03 10:35:00,207.38,207.59,207.38,207.4,2054.0,207.38,207.59,207.38,207.4,2054.0
2024-04-03 10:40:00,207.48,207.77,207.43,207.77,2600.0,207.48,207.77,207.43,207.77,2600.0
2024-04-03 10:45:00,207.71,208.0,207.69,208.0,1510.0,207.71,208.0,207.69,208.0,1510.0
2024-04-03 10:50:00,207.83,208.12,207.83,208.02,4255.0,207.83,208.12,207.83,208.02,4255.0
2024-04-03 10:55:00,208.01,208.01,207.59,207.72,2373.0,208.01,208.01,207.59,207.72,2373.0
2024-04-03 11:00:00,207.61,207.68,207.51,207.55,1973.0,207.61,207.68,207.51,207.55,1973.0
2024-04-03 11:05:00,207.61,207.7,207.26,207.65,12239.0,207.61,207.7,207.26,207.65,12239.0
2024-04-03 11:10:00,207.65,207.93,207.52,207.66,4166.0,207.65,207.93,207.52,207.66,4166.0
2024-04-03 11:15:00,207.53,207.78,207.03,207.07,11812.0,207.53,207.78,207.03,207.07,11812.0
2024-04-03 11:20:00,207.11,207.5,207.11,207.38,2660.0,207.11,207.5,207.11,207.38,2660.0
2024-04-03 11:25:00,207.41,207.47,207.03,207.03,2100.0,207.41,207.47,207.03,207.03,2100.0
2024-04-03 11:30:00,207.12,207.52,207.03,207.2,5664.0,207.12,207.52,207.03,207.2,5664.0
2024-04-03 11:35:00,207.17,207.4,207.17,207.19,1247.0,207.17,207.4,207.17,207.19,1247.0
2024-04-03 11:40:00,207.18,207.28,207.05,207.1,8369.0,207.18,207.28,207.05,207.1,8369.0
2024-04-03 11:45:00,207.28,207.28,206.8,206.8,2838.0,207.28,207.28,206.8,206.8,2838.0
2024-04-03 11:50:00,206.8,206.97,206.8,206.96,3422.0,206.8,206.97,206.8,206.96,3422.0
2024-04-03 11:55:00,206.89,206.93,206.5,206.8,17550.0,206.89,206.93,206.5,206.8,17550.0
2024-04-03 12:00:00,206.64,206.72,206.45,206.72,3743.0,206.64,206.72,206.45,206.72,3743.0
2024-04-03 12:05:00,206.82,206.92,206.63,206.64,628.0,206.82,206.92,206.63,206.64,628.0
2024-04-03 12:10:00,206.65,206.74,206.46,206.46,1274.0,206.65,206.74,206.46,206.46,1274.0
2024-04-03 12:15:00,206.4,206.85,206.31,206.85,6324.0,206.4,206.85,206.31,206.85,6324.0
2024-04-03 12:20:00,206.78,206.84,206.64,206.72,2659.0,206.78,206.84,206.64,206.72,2659.0
2024-04-03 12:25:00,206.72,206.73,206.57,206.58,2754.0,206.72,206.73,206.57,206.58,2754.0
2024-04-03 12:30:00,206.64,206.64,206.49,206.61,1250.0,206.64,206.64,206.49,206.61,1250.0
2024-04-03 12:35:00,206.49,206.54,205.9,206.04,28677.0,206.49,206.54,205.9,206.04,28677.0
2024-04-03 12:40:00,206.18,206.25,205.97,205.98,1002.0,206.18,206.25,205.97,205.98,1002.0
2024-04-03 12:45:00,206.09,206.45,206.0,206.43,3397.0,206.09,206.45,206.0,206.43,3397.0
2024-04-03 12:50:00,206.52,206.58,206.33,206.33,3716.0,206.52,206.58,206.33,206.33,3716.0
2024-04-03 12:55:00,206.31,206.42,206.22,206.23,400.0,206.31,206.42,206.22,206.23,400.0
2024-04-03 13:00:00,206.26,206.49,206.26,206.47,5648.0,206.26,206.49,206.26,206.47,5648.0
2024-04-03 13:05:00,206.48,206.54,206.27,206.48,3059.0,206.48,206.54,206.27,206.48,3059.0
2024-04-03 13:10:00,206.66,206.66,206.43,206.44,1100.0,206.66,206.66,206.43,206.44,1100.0
2024-04-03 13:15:00,206.43,206.73,206.43,206.54,2800.0,206.43,206.73,206.43,206.54,2800.0
2024-04-03 13:20:00,206.59,206.75,206.56,206.71,2220.0,206.59,206.75,206.56,206.71,2220.0
2024-04-03 13:25:00,206.68,206.78,206.56,206.62,1600.0,206.68,206.78,206.56,206.62,1600.0
2024-04-03 13:30:00,206.59,206.61,206.43,206.47,2525.0,206.59,206.61,206.43,206.47,2525.0
2024-04-03 13:35:00,206.44,206.44,206.32,206.33,1271.0,206.44,206.44,206.32,206.33,1271.0
2024-04-03 13:40:00,206.28,206.3,206.23,206.24,700.0,206.28,206.3,206.23,206.24,700.0
2024-04-03 13:45:00,206.27,206.38,206.23,206.3,2103.0,206.27,206.38,206.23,206.3,2103.0
2024-04-03 13:50:00,206.29,206.3,205.91,206.02,4714.0,206.29,206.3,205.91,206.02,4714.0
2024-04-03 13:55:00,205.91,206.06,205.83,206.06,5468.0,205.91,206.06,205.83,206.06,5468.0
2024-04-03 14:00:00,206.02,206.19,206.02,206.18,1400.0,206.02,206.19,206.02,206.18,1400.0
2024-04-03 14:05:00,206.07,206.25,206.07,206.2,4300.0,206.07,206.25,206.07,206.2,4300.0
2024-04-03 14:10:00,206.2,206.2,206.06,206.06,800.0,206.2,206.2,206.06,206.06,800.0
2024-04-03 14:15:00,206.18,206.33,206.18,206.24,4142.0,206.18,206.33,206.18,206.24,4142.0
2024-04-03 14:20:00,206.26,206.33,206.12,206.26,1885.0,206.26,206.33,206.12,206.26,1885.0
2024-04-03 14:25:00,206.24,206.24,206.02,206.16,3250.0,206.24,206.24,206.02,206.16,3250.0
2024-04-03 14:30:00,206.01,206.16,205.96,206.04,4831.0,206.01,206.16,205.96,206.04,4831.0
2024-04-03 14:35:00,206.04,206.15,205.99,206.06,7004.0,206.04,206.15,205.99,206.06,7004.0
2024-04-03 14:40:00,205.99,206.32,205.97,206.26,7653.0,205.99,206.32,205.97,206.26,7653.0
2024-04-03 14:45:00,206.26,206.32,206.11,206.17,2325.0,206.26,206.32,206.11,206.17,2325.0
2024-04-03 14:50:00,206.24,206.31,206.06,206.11,6203.0,206.24,206.31,206.06,206.11,6203.0
2024-04-03 14:55:00,206.11,206.14,205.94,205.96,3514.0,206.11,206.14,205.94,205.96,3514.0
2024-04-03 15:00:00,205.9,206.07,205.85,205.86,3580.0,205.9,206.07,205.85,205.86,3580.0
2024-04-03 15:05:00,205.83,205.91,205.83,205.85,1400.0,205.83,205.91,205.83,205.85,1400.0
2024-04-03 15:10:00,205.91,206.01,205.67,205.67,4765.0,205.91,206.01,205.67,205.67,4765.0
2024-04-03 15:15:00,205.6,205.84,205.36,205.69,5072.0,205.6,205.84,205.36,205.69,5072.0
2024-04-03 15:20:00,205.53,205.66,205.49,205.56,4669.0,205.53,205.66,205.49,205.56,4669.0
2024-04-03 15:25:00,205.56,205.91,205.56,205.91,6440.0,205.56,205.91,205.56,205.91,6440.0
2024-04-03 15:30:00,205.94,205.99,205.88,205.93,6054.0,205.94,205.99,205.88,205.93,6054.0
2024-04-03 15:35:00,205.93,206.34,205.91,206.34,8257.0,205.93,206.34,205.91,206.34,8257.0
2024-04-03 15:40:00,206.25,206.39,206.23,206.37,4877.0,206.25,206.39,206.23,206.37,4877.0
2024-04-03 15:45:00,206.37,206.84,206.33,206.84,10570.0,206.37,206.84,206.33,206.84,10570.0
2024-04-03 15:50:00,206.8,206.8,206.44,206.77,15815.0,206.8,206.8,206.44,206.77,15815.0
2024-04-03 15:55:00,206.59,206.63,206.13,206.47,43483.0,206.59,206.63,206.13,206.47,43483.0
2024-04-04 09:30:00,207.24,209.07,206.9,206.9,21785.0,207.24,209.07,206.9,206.9,21785.0
2024-04-04 09:35:00,206.79,207.12,205.26,206.13,9629.0,206.79,207.12,205.26,206.13,9629.0
2024-04-04 09:40:00,206.25,208.11,206.25,207.72,6035.0,206.25,208.11,206.25,207.72,6035.0
2024-04-04 09:45:00,207.78,207.98,207.63,207.94,8786.0,207.78,207.98,207.63,207.94,8786.0
2024-04-04 09:50:00,207.64,208.1,207.36,207.36,5808.0,207.64,208.1,207.36,207.36,5808.0
2024-04-04 09:55:00,207.34,207.62,207.17,207.47,3624.0,207.34,207.62,207.17,207.47,3624.0
2024-04-04 10:00:00,207.24,207.46,206.95,206.95,3229.0,207.24,207.46,206.95,206.95,3229.0
2024-04-04 10:05:00,207.01,207.06,206.79,206.94,2000.0,207.01,207.06,206.79,206.94,2000.0
2024-04-04 10:10:00,206.93,207.66,206.77,207.62,4521.0,206.93,207.66,206.77,207.62,4521.0
2024-04-04 10:15:00,207.66,207.8,207.42,207.79,4542.0,207.66,207.8,207.42,207.79,4542.0
2024-04-04 10:20:00,207.82,207.83,207.54,207.58,2476.0,207.82,207.83,207.54,207.58,2476.0
2024-04-04 10:25:00,207.53,207.76,207.38,207.39,3467.0,207.53,207.76,207.38,207.39,3467.0
2024-04-04 10:30:00,207.36,207.49,207.22,207.28,4255.0,207.36,207.49,207.22,207.28,4255.0
2024-04-04 10:35:00,207.43,207.43,207.11,207.13,1687.0,207.43,207.43,207.11,207.13,1687.0
2024-04-04 10:40:00,207.23,207.23,206.99,207.13,4819.0,207.23,207.23,206.99,207.13,4819.0
2024-04-04 10:45:00,207.14,207.79,207.14,207.79,7040.0,207.14,207.79,207.14,207.79,7040.0
2024-04-04 10:50:00,207.8,208.18,207.75,208.18,3797.0,207.8,208.18,207.75,208.18,3797.0
2024-04-04 10:55:00,208.16,208.16,207.79,207.81,2907.0,208.16,208.16,207.79,207.81,2907.0
2024-04-04 11:00:00,207.82,208.2,207.78,208.19,3348.0,207.82,208.2,207.78,208.19,3348.0
2024-04-04 11:05:00,208.11,208.11,207.77,207.89,1420.0,208.11,208.11,207.77,207.89,1420.0
2024-04-04 11:10:00,208.03,208.05,207.77,207.84,3278.0,208.03,208.05,207.77,207.84,3278.0
2024-04-04 11:15:00,207.9,208.08,207.77,208.06,2164.0,207.9,208.08,207.77,208.06,2164.0
2024-04-04 11:20:00,208.08,208.28,207.95,208.27,6483.0,208.08,208.28,207.95,208.27,6483.0
2024-04-04 11:25:00,208.27,208.56,208.27,208.5,3611.0,208.27,208.56,208.27,208.5,3611.0
2024-04-04 11:30:00,208.41,208.58,208.27,208.57,8629.0,208.41,208.58,208.27,208.57,8629.0
2024-04-04 11:35:00,208.56,208.71,208.43,208.55,1657.0,208.56,208.71,208.43,208.55,1657.0
2024-04-04 11:40:00,208.56,208.76,208.47,208.75,2100.0,208.56,208.76,208.47,208.75,2100.0
2024-04-04 11:45:00,208.71,208.93,208.66,208.87,3768.0,208.71,208.93,208.66,208.87,3768.0
2024-04-04 11:50:00,208.9,209.07,208.81,209.03,5653.0,208.9,209.07,208.81,209.03,5653.0
2024-04-04 11:55:00,208.87,209.26,208.78,209.26,8451.0,208.87,209.26,208.78,209.26,8451.0
2024-04-04 12:00:00,209.27,209.36,209.11,209.36,9276.0,209.27,209.36,209.11,209.36,9276.0
2024-04-04 12:05:00,209.4,210.0,209.16,209.81,24947.0,209.4,210.0,209.16,209.81,24947.0
2024-04-04 12:10:00,209.79,209.79,209.3,209.32,3190.0,209.79,209.79,209.3,209.32,3190.0
2024-04-04 12:15:00,209.33,209.78,209.32,209.45,7203.0,209.33,209.78,209.32,209.45,7203.0
2024-04-04 12:20:00,209.36,209.36,209.09,209.09,2361.0,209.36,209.36,209.09,209.09,2361.0
2024-04-04 12:25:00,209.2,209.2,208.87,208.87,3023.0,209.2,209.2,208.87,208.87,3023.0
2024-04-04 12:30:00,208.98,208.99,208.86,208.91,1278.0,208.98,208.99,208.86,208.91,1278.0
2024-04-04 12:35:00,208.96,209.25,208.96,209.11,2000.0,208.96,209.25,208.96,209.11,2000.0
2024-04-04 12:40:00,209.09,209.18,208.91,208.97,1600.0,209.09,209.18,208.91,208.97,1600.0
2024-04-04 12:45:00,208.95,209.11,208.89,209.01,1500.0,208.95,209.11,208.89,209.01,1500.0
2024-04-04 12:50:00,208.92,209.02,208.8,208.85,3272.0,208.92,209.02,208.8,208.85,3272.0
2024-04-04 12:55:00,208.83,208.86,208.72,208.77,1240.0,208.83,208.86,208.72,208.77,1240.0
2024-04-04 13:00:00,208.77,208.77,208.32,208.35,2429.0,208.77,208.77,208.32,208.35,2429.0
2024-04-04 13:05:00,208.26,208.49,208.26,208.37,1400.0,208.26,208.49,208.26,208.37,1400.0
2024-04-04 13:10:00,208.25,208.46,208.15,208.16,2011.0,208.25,208.46,208.15,208.16,2011.0
2024-04-04 13:15:00,208.17,208.42,208.09,208.35,2400.0,208.17,208.42,208.09,208.35,2400.0
2024-04-04 13:20:00,208.57,208.65,208.42,208.63,1240.0,208.57,208.65,208.42,208.63,1240.0
2024-04-04 13:25:00,208.45,208.69,208.41,208.69,1281.0,208.45,208.69,208.41,208.69,1281.0
2024-04-04 13:30:00,208.49,208.7,208.46,208.46,3353.0,208.49,208.7,208.46,208.46,3353.0
2024-04-04 13:35:00,208.64,208.64,208.47,208.53,1977.0,208.64,208.64,208.47,208.53,1977.0
2024-04-04 13:40:00,208.45,208.65,208.33,208.34,1276.0,208.45,208.65,208.33,208.34,1276.0
2024-04-04 13:45:00,208.31,208.5,208.3,208.49,2900.0,208.31,208.5,208.3,208.49,2900.0
2024-04-04 13:50:00,208.6,208.64,208.39,208.58,4079.0,208.6,208.64,208.39,208.58,4079.0
2024-04-04 13:55:00,208.41,208.46,208.06,208.08,1097.0,208.41,208.46,208.06,208.08,1097.0
2024-04-04 14:00:00,208.19,208.19,207.95,207.98,1356.0,208.19,208.19,207.95,207.98,1356.0
2024-04-04 14:05:00,208.0,208.0,207.69,207.81,3700.0,208.0,208.0,207.69,207.81,3700.0
2024-04-04 14:10:00,207.87,207.9,207.33,207.46,16491.0,207.87,207.9,207.33,207.46,16491.0
2024-04-04 14:15:00,207.19,207.31,207.19,207.3,750.0,207.19,207.31,207.19,207.3,750.0
2024-04-04 14:20:00,207.3,207.5,207.1,207.46,3097.0,207.3,207.5,207.1,207.46,3097.0
2024-04-04 14:25:00,207.44,207.45,206.95,206.95,3673.0,207.44,207.45,206.95,206.95,3673.0
2024-04-04 14:30:00,206.99,206.99,206.18,206.6,8619.0,206.99,206.99,206.18,206.6,8619.0
2024-04-04 14:35:00,206.61,206.95,206.61,206.95,1000.0,206.61,206.95,206.61,206.95,1000.0
2024-04-04 14:40:00,206.7,206.85,206.2,206.26,3820.0,206.7,206.85,206.2,206.26,3820.0
2024-04-04 14:45:00,206.26,206.51,206.26,206.31,1500.0,206.26,206.51,206.26,206.31,1500.0
2024-04-04 14:50:00,206.37,206.47,206.19,206.19,1300.0,206.37,206.47,206.19,206.19,1300.0
2024-04-04 14:55:00,206.26,206.3,206.09,206.3,1700.0,206.26,206.3,206.09,206.3,1700.0
2024-04-04 15:00:00,206.3,206.53,206.15,206.33,4000.0,206.3,206.53,206.15,206.33,4000.0
2024-04-04 15:05:00,206.43,206.5,206.28,206.34,4761.0,206.43,206.5,206.28,206.34,4761.0
2024-04-04 15:10:00,206.29,206.46,206.22,206.41,1644.0,206.29,206.46,206.22,206.41,1644.0
2024-04-04 15:15:00,206.41,206.44,206.17,206.18,2300.0,206.41,206.44,206.17,206.18,2300.0
2024-04-04 15:20:00,206.28,206.36,206.01,206.16,3426.0,206.28,206.36,206.01,206.16,3426.0
2024-04-04 15:25:00,206.18,206.18,205.75,205.75,2748.0,206.18,206.18,205.75,205.75,2748.0
2024-04-04 15:30:00,205.73,205.94,205.63,205.65,4610.0,205.73,205.94,205.63,205.65,4610.0
2024-04-04 15:35:00,205.59,205.69,205.4,205.57,3921.0,205.59,205.69,205.4,205.57,3921.0
2024-04-04 15:40:00,205.46,205.49,205.31,205.42,4247.0,205.46,205.49,205.31,205.42,4247.0
2024-04-04 15:45:00,205.36,205.51,205.27,205.46,6156.0,205.36,205.51,205.27,205.46,6156.0
2024-04-04 15:50:00,205.57,205.62,205.25,205.51,11769.0,205.57,205.62,205.25,205.51,11769.0
2024-04-04 15:55:00,205.48,205.61,205.22,205.27,36670.0,205.48,205.61,205.22,205.27,36670.0
2024-04-05 09:30:00,204.28,204.42,202.56,202.92,18776.0,204.28,204.42,202.56,202.92,18776.0
2024-04-05 09:35:00,203.0,203.58,202.67,203.35,11009.0,203.0,203.58,202.67,203.35,11009.0
2024-04-05 09:40:00,203.27,203.5,202.99,203.42,4104.0,203.27,203.5,202.99,203.42,4104.0
2024-04-05 09:45:00,203.47,203.98,202.98,203.51,4071.0,203.47,203.98,202.98,203.51,4071.0
2024-04-05 09:50:00,203.5,204.12,203.28,203.37,8497.0,203.5,204.12,203.28,203.37,8497.0
2024-04-05 09:55:00,203.34,203.36,202.79,202.79,6988.0,203.34,203.36,202.79,202.79,6988.0
2024-04-05 10:00:00,202.91,203.05,202.78,202.81,4284.0,202.91,203.05,202.78,202.81,4284.0
2024-04-05 10:05:00,202.93,203.17,202.66,203.16,9538.0,202.93,203.17,202.66,203.16,9538.0
2024-04-05 10:10:00,203.15,203.26,202.97,203.05,11935.0,203.15,203.26,202.97,203.05,11935.0
2024-04-05 10:15:00,203.16,203.4,202.73,202.75,4738.0,203.16,203.4,202.73,202.75,4738.0
2024-04-05 10:20:00,202.74,202.87,202.37,202.72,4310.0,202.74,202.87,202.37,202.72,4310.0
2024-04-05 10:25:00,202.59,202.6,202.17,202.36,3369.0,202.59,202.6,202.17,202.36,3369.0
2024-04-05 10:30:00,202.47,202.91,202.36,202.9,1990.0,202.47,202.91,202.36,202.9,1990.0
2024-04-05 10:35:00,202.68,202.7,202.39,202.67,4637.0,202.68,202.7,202.39,202.67,4637.0
2024-04-05 10:40:00,202.75,203.3,202.64,203.19,6287.0,202.75,203.3,202.64,203.19,6287.0
2024-04-05 10:45:00,203.0,203.37,202.95,203.37,4681.0,203.0,203.37,202.95,203.37,4681.0
2024-04-05 10:50:00,203.32,203.82,203.2,203.2,8057.0,203.32,203.82,203.2,203.2,8057.0
2024-04-05 10:55:00,203.14,203.56,203.14,203.5,2429.0,203.14,203.56,203.14,203.5,2429.0
2024-04-05 11:00:00,203.53,203.68,203.38,203.68,4100.0,203.53,203.68,203.38,203.68,4100.0
2024-04-05 11:05:00,203.67,203.67,203.42,203.54,1700.0,203.67,203.67,203.42,203.54,1700.0
2024-04-05 11:10:00,203.65,203.87,203.59,203.87,3834.0,203.65,203.87,203.59,203.87,3834.0
2024-04-05 11:15:00,203.78,203.79,203.44,203.44,2893.0,203.78,203.79,203.44,203.44,2893.0
2024-04-05 11:20:00,203.47,203.75,203.35,203.58,6894.0,203.47,203.75,203.35,203.58,6894.0
2024-04-05 11:25:00,203.38,203.58,203.31,203.5,3756.0,203.38,203.58,203.31,203.5,3756.0
2024-04-05 11:30:00,203.4,203.69,203.4,203.6,2500.0,203.4,203.69,203.4,203.6,2500.0
2024-04-05 11:35:00,203.58,203.6,203.33,203.59,6197.0,203.58,203.6,203.33,203.59,6197.0
2024-04-05 11:40:00,203.54,204.01,203.54,204.01,3294.0,203.54,204.01,203.54,204.01,3294.0
2024-04-05 11:45:00,204.03,204.18,204.03,204.11,5715.0,204.03,204.18,204.03,204.11,5715.0
2024-04-05 11:50:00,204.18,204.18,204.0,204.14,1500.0,204.18,204.18,204.0,204.14,1500.0
2024-04-05 11:55:00,204.04,204.41,204.04,204.08,11839.0,204.04,204.41,204.04,204.08,11839.0
2024-04-05 12:00:00,204.14,204.2,204.04,204.2,1962.0,204.14,204.2,204.04,204.2,1962.0
2024-04-05 12:05:00,204.15,204.17,203.84,204.09,5143.0,204.15,204.17,203.84,204.09,5143.0
2024-04-05 12:10:00,203.97,204.05,203.83,203.84,2800.0,203.97,204.05,203.83,203.84,2800.0
2024-04-05 12:15:00,203.88,204.14,203.75,204.09,6977.0,203.88,204.14,203.75,204.09,6977.0
2024-04-05 12:20:00,203.96,204.05,203.91,204.0,1378.0,203.96,204.05,203.91,204.0,1378.0
2024-04-05 12:25:00,204.0,204.43,203.9,204.23,7791.0,204.0,204.43,203.9,204.23,7791.0
2024-04-05 12:30:00,204.14,204.27,204.08,204.2,2004.0,204.14,204.27,204.08,204.2,2004.0
2024-04-05 12:35:00,204.19,204.19,203.99,204.06,2830.0,204.19,204.19,203.99,204.06,2830.0
2024-04-05 12:40:00,203.98,204.26,203.97,204.19,3601.0,203.98,204.26,203.97,204.19,3601.0
2024-04-05 12:45:00,204.19,204.33,204.13,204.13,1746.0,204.19,204.33,204.13,204.13,1746.0
2024-04-05 12:50:00,204.14,204.42,204.14,204.42,2494.0,204.14,204.42,204.14,204.42,2494.0
2024-04-05 12:55:00,204.48,204.78,204.32,204.78,1937.0,204.48,204.78,204.32,204.78,1937.0
2024-04-05 13:00:00,204.7,204.79,204.51,204.7,3615.0,204.7,204.79,204.51,204.7,3615.0
2024-04-05 13:05:00,204.48,204.54,204.39,204.4,2108.0,204.48,204.54,204.39,204.4,2108.0
2024-04-05 13:10:00,204.49,204.49,204.14,204.37,1905.0,204.49,204.49,204.14,204.37,1905.0
2024-04-05 13:15:00,204.32,204.32,204.15,204.23,2075.0,204.32,204.32,204.15,204.23,2075.0
2024-04-05 13:20:00,204.17,204.35,204.13,204.22,2650.0,204.17,204.35,204.13,204.22,2650.0
2024-04-05 13:25:00,204.19,204.35,204.08,204.18,3984.0,204.19,204.35,204.08,204.18,3984.0
2024-04-05 13:30:00,204.24,204.31,204.12,204.23,3351.0,204.24,204.31,204.12,204.23,3351.0
2024-04-05 13:35:00,204.21,204.27,204.15,204.27,1815.0,204.21,204.27,204.15,204.27,1815.0
2024-04-05 13:40:00,204.16,204.35,204.14,204.2,2310.0,204.16,204.35,204.14,204.2,2310.0
2024-04-05 13:45:00,204.2,204.36,204.07,204.17,2252.0,204.2,204.36,204.07,204.17,2252.0
2024-04-05 13:50:00,204.16,204.16,204.03,204.06,3402.0,204.16,204.16,204.03,204.06,3402.0
2024-04-05 13:55:00,204.04,204.05,203.74,203.76,4414.0,204.04,204.05,203.74,203.76,4414.0
2024-04-05 14:00:00,203.72,203.73,203.37,203.67,13640.0,203.72,203.73,203.37,203.67,13640.0
2024-04-05 14:05:00,203.75,204.45,203.74,204.37,6700.0,203.75,204.45,203.74,204.37,6700.0
2024-04-05 14:10:00,204.45,204.75,204.34,204.62,3565.0,204.45,204.75,204.34,204.62,3565.0
2024-04-05 14:15:00,204.7,204.87,204.66,204.87,2152.0,204.7,204.87,204.66,204.87,2152.0
2024-04-05 14:20:00,204.76,205.19,204.71,204.89,3335.0,204.76,205.19,204.71,204.89,3335.0
2024-04-05 14:25:00,204.82,204.91,204.72,204.87,1840.0,204.82,204.91,204.72,204.87,1840.0
2024-04-05 14:30:00,204.71,204.86,204.59,204.7,1525.0,204.71,204.86,204.59,204.7,1525.0
2024-04-05 14:35:00,204.58,204.68,204.48,204.67,1792.0,204.58,204.68,204.48,204.67,1792.0
2024-04-05 14:40:00,204.51,204.65,204.31,204.39,1909.0,204.51,204.65,204.31,204.39,1909.0
2024-04-05 14:45:00,204.32,204.33,204.04,204.05,2300.0,204.32,204.33,204.04,204.05,2300.0
2024-04-05 14:50:00,204.02,204.11,203.93,204.06,2883.0,204.02,204.11,203.93,204.06,2883.0
2024-04-05 14:55:00,204.16,204.16,203.97,204.08,2531.0,204.16,204.16,203.97,204.08,2531.0
2024-04-05 15:00:00,204.12,204.26,204.11,204.11,1660.0,204.12,204.26,204.11,204.11,1660.0
2024-04-05 15:05:00,204.25,204.26,203.97,204.01,4266.0,204.25,204.26,203.97,204.01,4266.0
2024-04-05 15:10:00,204.03,204.2,204.01,204.11,2896.0,204.03,204.2,204.01,204.11,2896.0
2024-04-05 15:15:00,204.07,204.2,203.89,204.0,5028.0,204.07,204.2,203.89,204.0,5028.0
2024-04-05 15:20:00,203.96,204.06,203.5,203.69,6842.0,203.96,204.06,203.5,203.69,6842.0
2024-04-05 15:25:00,203.76,203.78,203.59,203.76,6153.0,203.76,203.78,203.59,203.76,6153.0
2024-04-05 15:30:00,203.79,204.17,203.63,204.16,8495.0,203.79,204.17,203.63,204.16,8495.0
2024-04-05 15:35:00,204.16,204.16,203.7,203.75,8774.0,204.16,204.16,203.7,203.75,8774.0
2024-04-05 15:40:00,203.77,204.11,203.73,204.06,8544.0,203.77,204.11,203.73,204.06,8544.0
2024-04-05 15:45:00,204.05,204.19,203.88,203.88,15741.0,204.05,204.19,203.88,203.88,15741.0
2024-04-05 15:50:00,203.92,204.45,203.86,204.19,29211.0,203.92,204.45,203.86,204.19,29211.0
2024-04-05 15:55:00,204.15,204.2,203.76,203.77,51248.0,204.15,204.2,203.76,203.77,51248.0
2024-04-08 09:30:00,203.89,204.24,202.91,203.61,15472.0,203.89,204.24,202.91,203.61,15472.0
2024-04-08 09:35:00,203.68,204.24,202.96,204.24,12867.0,203.68,204.24,202.96,204.24,12867.0
2024-04-08 09:40:00,204.71,204.83,204.4,204.74,1130.0,204.71,204.83,204.4,204.74,1130.0
2024-04-08 09:45:00,204.84,205.77,204.76,204.88,5033.0,204.84,205.77,204.76,204.88,5033.0
2024-04-08 09:50:00,204.85,204.96,204.75,204.9,2106.0,204.85,204.96,204.75,204.9,2106.0
2024-04-08 09:55:00,204.96,205.26,204.6,204.61,4034.0,204.96,205.26,204.6,204.61,4034.0
2024-04-08 10:00:00,204.51,204.51,204.11,204.18,5988.0,204.51,204.51,204.11,204.18,5988.0
2024-04-08 10:05:00,204.22,204.32,204.16,204.31,1331.0,204.22,204.32,204.16,204.31,1331.0
2024-04-08 10:10:00,204.18,204.51,204.18,204.34,4083.0,204.18,204.51,204.18,204.34,4083.0
2024-04-08 10:15:00,204.4,204.54,204.37,204.44,6056.0,204.4,204.54,204.37,204.44,6056.0
2024-04-08 10:20:00,204.47,204.69,204.39,204.69,4115.0,204.47,204.69,204.39,204.69,4115.0
2024-04-08 10:25:00,204.84,204.96,204.77,204.95,3574.0,204.84,204.96,204.77,204.95,3574.0
2024-04-08 10:30:00,204.69,205.15,204.69,204.89,6481.0,204.69,205.15,204.69,204.89,6481.0
2024-04-08 10:35:00,204.86,205.04,204.86,205.04,727.0,204.86,205.04,204.86,205.04,727.0
2024-04-08 10:40:00,204.96,205.05,204.86,204.87,1300.0,204.96,205.05,204.86,204.87,1300.0
2024-04-08 10:45:00,204.92,205.04,204.89,205.04,2923.0,204.92,205.04,204.89,205.04,2923.0
2024-04-08 10:50:00,205.08,205.2,205.08,205.12,1700.0,205.08,205.2,205.08,205.12,1700.0
2024-04-08 10:55:00,205.15,205.28,204.97,204.97,2368.0,205.15,205.28,204.97,204.97,2368.0
2024-04-08 11:00:00,204.98,205.09,204.84,205.09,2949.0,204.98,205.09,204.84,205.09,2949.0
2024-04-08 11:05:00,204.87,204.97,204.81,204.84,3100.0,204.87,204.97,204.81,204.84,3100.0
2024-04-08 11:10:00,204.91,204.95,204.91,204.93,1100.0,204.91,204.95,204.91,204.93,1100.0
2024-04-08 11:15:00,204.9,205.01,204.78,204.87,1182.0,204.9,205.01,204.78,204.87,1182.0
2024-04-08 11:20:00,204.96,205.02,204.76,204.76,4386.0,204.96,205.02,204.76,204.76,4386.0
2024-04-08 11:25:00,204.73,204.79,204.69,204.77,2423.0,204.73,204.79,204.69,204.77,2423.0
2024-04-08 11:30:00,204.62,204.78,204.49,204.67,933.0,204.62,204.78,204.49,204.67,933.0
2024-04-08 11:35:00,204.58,204.59,204.36,204.47,2281.0,204.58,204.59,204.36,204.47,2281.0
2024-04-08 11:40:00,204.39,204.39,204.0,204.18,1910.0,204.39,204.39,204.0,204.18,1910.0
2024-04-08 11:45:00,204.06,204.06,203.94,203.96,2738.0,204.06,204.06,203.94,203.96,2738.0
2024-04-08 11:50:00,203.99,204.08,203.93,204.03,3892.0,203.99,204.08,203.93,204.03,3892.0
2024-04-08 11:55:00,204.05,204.08,203.97,204.08,2103.0,204.05,204.08,203.97,204.08,2103.0
2024-04-08 12:00:00,203.99,204.15,203.99,204.13,1275.0,203.99,204.15,203.99,204.13,1275.0
2024-04-08 12:05:00,204.18,204.4,204.16,204.4,981.0,204.18,204.4,204.16,204.4,981.0
2024-04-08 12:10:00,204.5,204.66,204.42,204.66,1306.0,204.5,204.66,204.42,204.66,1306.0
2024-04-08 12:15:00,204.73,204.88,204.67,204.79,2361.0,204.73,204.88,204.67,204.79,2361.0
2024-04-08 12:20:00,204.9,205.14,204.72,204.97,9212.0,204.9,205.14,204.72,204.97,9212.0
2024-04-08 12:25:00,204.91,205.09,204.76,204.76,5315.0,204.91,205.09,204.76,204.76,5315.0
2024-04-08 12:30:00,204.84,205.04,204.84,205.02,2036.0,204.84,205.04,204.84,205.02,2036.0
2024-04-08 12:35:00,205.0,205.22,205.0,205.22,733.0,205.0,205.22,205.0,205.22,733.0
2024-04-08 12:40:00,205.38,205.38,205.21,205.28,2725.0,205.38,205.38,205.21,205.28,2725.0
2024-04-08 12:45:00,205.28,205.29,204.95,205.15,3976.0,205.28,205.29,204.95,205.15,3976.0
2024-04-08 12:50:00,205.03,205.17,205.0,205.17,1393.0,205.03,205.17,205.0,205.17,1393.0
2024-04-08 12:55:00,205.22,205.29,205.17,205.18,3444.0,205.22,205.29,205.17,205.18,3444.0
2024-04-08 13:00:00,205.21,205.29,205.2,205.22,821.0,205.21,205.29,205.2,205.22,821.0
2024-04-08 13:05:00,205.25,205.31,205.18,205.21,2100.0,205.25,205.31,205.18,205.21,2100.0
2024-04-08 13:10:00,205.25,205.25,205.25,205.25,300.0,205.25,205.25,205.25,205.25,300.0
2024-04-08 13:15:00,205.22,205.28,205.05,205.26,6178.0,205.22,205.28,205.05,205.26,6178.0
2024-04-08 13:20:00,205.32,205.4,205.27,205.33,2390.0,205.32,205.4,205.27,205.33,2390.0
2024-04-08 13:25:00,205.35,205.71,205.2,205.71,2644.0,205.35,205.71,205.2,205.71,2644.0
2024-04-08 13:30:00,205.51,205.54,205.44,205.54,2773.0,205.51,205.54,205.44,205.54,2773.0
2024-04-08 13:35:00,205.54,205.54,205.35,205.38,1300.0,205.54,205.54,205.35,205.38,1300.0
2024-04-08 13:40:00,205.42,205.72,205.34,205.72,2734.0,205.42,205.72,205.34,205.72,2734.0
2024-04-08 13:45:00,205.73,205.74,205.56,205.64,5700.0,205.73,205.74,205.56,205.64,5700.0
2024-04-08 13:50:00,205.47,205.65,205.47,205.65,1075.0,205.47,205.65,205.47,205.65,1075.0
2024-04-08 13:55:00,205.72,205.72,205.42,205.43,5565.0,205.72,205.72,205.42,205.43,5565.0
2024-04-08 14:00:00,205.34,205.42,205.09,205.09,7000.0,205.34,205.42,205.09,205.09,7000.0
2024-04-08 14:05:00,205.06,205.17,205.06,205.14,641.0,205.06,205.17,205.06,205.14,641.0
2024-04-08 14:10:00,205.06,205.22,205.06,205.21,3056.0,205.06,205.22,205.06,205.21,3056.0
2024-04-08 14:15:00,205.21,205.21,204.86,204.94,8249.0,205.21,205.21,204.86,204.94,8249.0
2024-04-08 14:20:00,204.94,205.13,204.89,204.94,1792.0,204.94,205.13,204.89,204.94,1792.0
2024-04-08 14:25:00,204.91,205.1,204.91,205.0,2403.0,204.91,205.1,204.91,205.0,2403.0
2024-04-08 14:30:00,204.95,205.05,204.91,205.0,1581.0,204.95,205.05,204.91,205.0,1581.0
2024-04-08 14:35:00,204.99,205.11,204.97,205.05,538.0,204.99,205.11,204.97,205.05,538.0
2024-04-08 14:40:00,205.01,205.07,204.73,204.77,3098.0,205.01,205.07,204.73,204.77,3098.0
2024-04-08 14:45:00,204.68,204.68,204.49,204.49,1786.0,204.68,204.68,204.49,204.49,1786.0
2024-04-08 14:50:00,204.56,204.71,204.53,204.71,2933.0,204.56,204.71,204.53,204.71,2933.0
2024-04-08 14:55:00,204.67,204.67,204.5,204.58,1123.0,204.67,204.67,204.5,204.58,1123.0
2024-04-08 15:00:00,204.54,205.09,204.42,205.09,19878.0,204.54,205.09,204.42,205.09,19878.0
2024-04-08 15:05:00,205.17,205.5,205.0,205.15,7760.0,205.17,205.5,205.0,205.15,7760.0
2024-04-08 15:10:00,205.27,205.28,205.12,205.13,3479.0,205.27,205.28,205.12,205.13,3479.0
2024-04-08 15:15:00,205.11,205.24,205.0,205.01,2462.0,205.11,205.24,205.0,205.01,2462.0
2024-04-08 15:20:00,205.11,205.12,205.0,205.04,5701.0,205.11,205.12,205.0,205.04,5701.0
2024-04-08 15:25:00,205.08,205.25,205.02,205.13,3981.0,205.08,205.25,205.02,205.13,3981.0
2024-04-08 15:30:00,205.11,205.25,205.09,205.14,6332.0,205.11,205.25,205.09,205.14,6332.0
2024-04-08 15:35:00,205.12,205.22,205.03,205.08,4650.0,205.12,205.22,205.03,205.08,4650.0
2024-04-08 15:40:00,205.09,205.16,205.0,205.15,13480.0,205.09,205.16,205.0,205.15,13480.0
2024-04-08 15:45:00,205.17,205.36,205.08,205.09,9699.0,205.17,205.36,205.08,205.09,9699.0
2024-04-08 15:50:00,205.07,205.18,204.99,205.07,24805.0,205.07,205.18,204.99,205.07,24805.0
2024-04-08 15:55:00,205.0,205.05,204.74,205.02,34354.0,205.0,205.05,204.74,205.02,34354.0
2024-04-09 09:30:00,205.16,206.11,205.02,206.11,12119.0,205.16,206.11,205.02,206.11,12119.0
2024-04-09 09:35:00,206.77,206.98,206.33,206.98,3909.0,206.77,206.98,206.33,206.98,3909.0
2024-04-09 09:40:00,206.92,207.19,206.42,207.07,5363.0,206.92,207.19,206.42,207.07,5363.0
2024-04-09 09:45:00,206.95,207.17,206.75,207.14,3557.0,206.95,207.17,206.75,207.14,3557.0
2024-04-09 09:50:00,207.15,207.35,207.11,207.22,3745.0,207.15,207.35,207.11,207.22,3745.0
2024-04-09 09:55:00,207.22,207.65,206.83,207.16,7926.0,207.22,207.65,206.83,207.16,7926.0
2024-04-09 10:00:00,207.06,207.4,207.06,207.37,5094.0,207.06,207.4,207.06,207.37,5094.0
2024-04-09 10:05:00,207.34,207.82,207.17,207.41,5682.0,207.34,207.82,207.17,207.41,5682.0
2024-04-09 10:10:00,207.37,207.68,207.37,207.41,10573.0,207.37,207.68,207.37,207.41,10573.0
2024-04-09 10:15:00,207.49,207.56,207.31,207.45,11710.0,207.49,207.56,207.31,207.45,11710.0
2024-04-09 10:20:00,207.48,207.96,207.48,207.94,4541.0,207.48,207.96,207.48,207.94,4541.0
2024-04-09 10:25:00,208.08,208.1,207.79,207.96,5671.0,208.08,208.1,207.79,207.96,5671.0
2024-04-09 10:30:00,207.75,207.95,207.67,207.84,5596.0,207.75,207.95,207.67,207.84,5596.0
2024-04-09 10:35:00,207.89,208.0,207.44,207.46,8666.0,207.89,208.0,207.44,207.46,8666.0
2024-04-09 10:40:00,207.52,207.69,207.31,207.57,6036.0,207.52,207.69,207.31,207.57,6036.0
2024-04-09 10:45:00,207.73,208.1,207.52,207.98,6826.0,207.73,208.1,207.52,207.98,6826.0
2024-04-09 10:50:00,208.1,208.28,207.97,208.25,5862.0,208.1,208.28,207.97,208.25,5862.0
2024-04-09 10:55:00,208.29,208.51,208.06,208.11,5802.0,208.29,208.51,208.06,208.11,5802.0
2024-04-09 11:00:00,208.15,208.22,207.64,207.64,6870.0,208.15,208.22,207.64,207.64,6870.0
2024-04-09 11:05:00,207.7,207.79,207.66,207.66,1794.0,207.7,207.79,207.66,207.66,1794.0
2024-04-09 11:10:00,207.61,207.73,207.39,207.56,4938.0,207.61,207.73,207.39,207.56,4938.0
2024-04-09 11:15:00,207.57,208.12,207.52,207.85,6136.0,207.57,208.12,207.52,207.85,6136.0
2024-04-09 11:20:00,208.0,208.01,207.71,207.79,7165.0,208.0,208.01,207.71,207.79,7165.0
2024-04-09 11:25:00,207.75,208.41,207.73,207.92,39262.0,207.75,208.41,207.73,207.92,39262.0
2024-04-09 11:30:00,207.91,208.66,207.85,208.6,11615.0,207.91,208.66,207.85,208.6,11615.0
2024-04-09 11:35:00,208.61,208.86,208.56,208.86,4826.0,208.61,208.86,208.56,208.86,4826.0
2024-04-09 11:40:00,208.9,209.06,208.57,208.92,17546.0,208.9,209.06,208.57,208.92,17546.0
2024-04-09 11:45:00,208.87,208.96,208.74,208.93,4332.0,208.87,208.96,208.74,208.93,4332.0
2024-04-09 11:50:00,208.92,208.93,208.77,208.8,10886.0,208.92,208.93,208.77,208.8,10886.0
2024-04-09 11:55:00,208.88,208.9,208.71,208.74,4158.0,208.88,208.9,208.71,208.74,4158.0
2024-04-09 12:00:00,208.8,208.86,208.23,208.4,10337.0,208.8,208.86,208.23,208.4,10337.0
2024-04-09 12:05:00,208.34,208.41,208.23,208.26,8033.0,208.34,208.41,208.23,208.26,8033.0
2024-04-09 12:10:00,208.25,208.45,207.87,208.09,12942.0,208.25,208.45,207.87,208.09,12942.0
2024-04-09 12:15:00,208.02,208.13,207.95,208.0,3632.0,208.02,208.13,207.95,208.0,3632.0
2024-04-09 12:20:00,208.22,208.28,208.13,208.18,1188.0,208.22,208.28,208.13,208.18,1188.0
2024-04-09 12:25:00,208.1,208.2,208.03,208.06,5987.0,208.1,208.2,208.03,208.06,5987.0
2024-04-09 12:30:00,208.06,208.33,208.03,208.26,3024.0,208.06,208.33,208.03,208.26,3024.0
2024-04-09 12:35:00,208.21,208.29,208.17,208.29,2836.0,208.21,208.29,208.17,208.29,2836.0
2024-04-09 12:40:00,208.36,208.41,208.26,208.34,3989.0,208.36,208.41,208.26,208.34,3989.0
2024-04-09 12:45:00,208.31,208.41,208.31,208.41,500.0,208.31,208.41,208.31,208.41,500.0
2024-04-09 12:50:00,208.33,208.61,207.72,207.85,20235.0,208.33,208.61,207.72,207.85,20235.0
2024-04-09 12:55:00,207.73,207.73,207.27,207.4,5235.0,207.73,207.73,207.27,207.4,5235.0
2024-04-09 13:00:00,207.46,207.65,207.36,207.63,3127.0,207.46,207.65,207.36,207.63,3127.0
2024-04-09 13:05:00,207.68,207.86,207.52,207.59,3154.0,207.68,207.86,207.52,207.59,3154.0
2024-04-09 13:10:00,207.51,207.66,207.51,207.64,1353.0,207.51,207.66,207.51,207.64,1353.0
2024-04-09 13:15:00,207.64,207.79,207.59,207.65,4973.0,207.64,207.79,207.59,207.65,4973.0
2024-04-09 13:20:00,207.6,208.09,207.55,207.81,20013.0,207.6,208.09,207.55,207.81,20013.0
2024-04-09 13:25:00,207.76,207.76,207.36,207.36,2091.0,207.76,207.76,207.36,207.36,2091.0
2024-04-09 13:30:00,207.4,207.49,207.26,207.34,2105.0,207.4,207.49,207.26,207.34,2105.0
2024-04-09 13:35:00,207.3,207.53,207.27,207.44,1943.0,207.3,207.53,207.27,207.44,1943.0
2024-04-09 13:40:00,207.47,207.47,207.23,207.23,1784.0,207.47,207.47,207.23,207.23,1784.0
2024-04-09 13:45:00,207.24,207.24,207.06,207.11,1524.0,207.24,207.24,207.06,207.11,1524.0
2024-04-09 13:50:00,207.23,207.25,206.94,207.04,2300.0,207.23,207.25,206.94,207.04,2300.0
2024-04-09 13:55:00,207.09,207.16,207.01,207.01,2279.0,207.09,207.16,207.01,207.01,2279.0
2024-04-09 14:00:00,207.02,207.02,206.82,206.93,1719.0,207.02,207.02,206.82,206.93,1719.0
2024-04-09 14:05:00,206.87,207.01,206.85,206.88,1200.0,206.87,207.01,206.85,206.88,1200.0
2024-04-09 14:10:00,206.89,207.14,206.81,207.05,2769.0,206.89,207.14,206.81,207.05,2769.0
2024-04-09 14:15:00,207.13,207.17,206.86,206.86,3502.0,207.13,207.17,206.86,206.86,3502.0
2024-04-09 14:20:00,206.83,206.83,206.33,206.33,5120.0,206.83,206.83,206.33,206.33,5120.0
2024-04-09 14:25:00,206.35,206.59,206.31,206.55,6564.0,206.35,206.59,206.31,206.55,6564.0
2024-04-09 14:30:00,206.36,206.6,206.35,206.58,1960.0,206.36,206.6,206.35,206.58,1960.0
2024-04-09 14:35:00,206.61,206.67,206.41,206.51,1700.0,206.61,206.67,206.41,206.51,1700.0
2024-04-09 14:40:00,206.55,206.66,206.49,206.59,2300.0,206.55,206.66,206.49,206.59,2300.0
2024-04-09 14:45:00,206.68,206.68,206.49,206.5,4004.0,206.68,206.68,206.49,206.5,4004.0
2024-04-09 14:50:00,206.56,206.79,206.56,206.79,2126.0,206.56,206.79,206.56,206.79,2126.0
2024-04-09 14:55:00,206.81,206.82,206.6,206.6,1742.0,206.81,206.82,206.6,206.6,1742.0
2024-04-09 15:00:00,206.55,206.55,206.28,206.28,2962.0,206.55,206.55,206.28,206.28,2962.0
2024-04-09 15:05:00,206.27,206.35,206.01,206.01,3203.0,206.27,206.35,206.01,206.01,3203.0
2024-04-09 15:10:00,206.07,206.07,206.01,206.01,522.0,206.07,206.07,206.01,206.01,522.0
2024-04-09 15:15:00,206.07,206.3,205.99,206.16,4833.0,206.07,206.3,205.99,206.16,4833.0
2024-04-09 15:20:00,206.12,206.33,206.08,206.22,1795.0,206.12,206.33,206.08,206.22,1795.0
2024-04-09 15:25:00,206.24,206.47,206.15,206.47,4168.0,206.24,206.47,206.15,206.47,4168.0
2024-04-09 15:30:00,206.41,206.75,206.4,206.55,3303.0,206.41,206.75,206.4,206.55,3303.0
2024-04-09 15:35:00,206.58,206.79,206.47,206.79,27804.0,206.58,206.79,206.47,206.79,27804.0
2024-04-09 15:40:00,206.72,207.13,206.72,207.03,4588.0,206.72,207.13,206.72,207.03,4588.0
2024-04-09 15:45:00,206.95,207.09,206.31,206.31,7865.0,206.95,207.09,206.31,206.31,7865.0
2024-04-09 15:50:00,206.42,206.5,206.16,206.43,19847.0,206.42,206.5,206.16,206.43,19847.0
2024-04-09 15:55:00,206.37,206.61,206.21,206.6,40950.0,206.37,206.61,206.21,206.6,40950.0
2024-04-10 09:30:00,203.0,203.99,201.82,203.99,22467.0,203.0,203.99,201.82,203.99,22467.0
2024-04-10 09:35:00,203.98,203.98,202.01,202.35,13954.0,203.98,203.98,202.01,202.35,13954.0
2024-04-10 09:40:00,202.04,203.69,202.04,203.69,5467.0,202.04,203.69,202.04,203.69,5467.0
2024-04-10 09:45:00,203.19,203.71,202.56,203.58,9088.0,203.19,203.71,202.56,203.58,9088.0
2024-04-10 09:50:00,203.1,203.6,202.98,203.54,11039.0,203.1,203.6,202.98,203.54,11039.0
2024-04-10 09:55:00,203.6,203.93,202.83,202.83,8938.0,203.6,203.93,202.83,202.83,8938.0
2024-04-10 10:00:00,203.09,203.14,202.63,202.82,5584.0,203.09,203.14,202.63,202.82,5584.0
2024-04-10 10:05:00,202.85,203.33,202.77,203.08,8422.0,202.85,203.33,202.77,203.08,8422.0
2024-04-10 10:10:00,202.99,203.42,202.98,203.35,5143.0,202.99,203.42,202.98,203.35,5143.0
2024-04-10 10:15:00,203.28,203.39,203.11,203.11,3931.0,203.28,203.39,203.11,203.11,3931.0
2024-04-10 10:20:00,203.12,203.18,202.84,203.03,3484.0,203.12,203.18,202.84,203.03,3484.0
2024-04-10 10:25:00,203.1,203.21,202.92,202.93,4428.0,203.1,203.21,202.92,202.93,4428.0
2024-04-10 10:30:00,202.96,202.96,202.56,202.66,8018.0,202.96,202.96,202.56,202.66,8018.0
2024-04-10 10:35:00,202.82,202.82,202.5,202.5,4242.0,202.82,202.82,202.5,202.5,4242.0
2024-04-10 10:40:00,202.5,202.5,201.82,201.97,3417.0,202.5,202.5,201.82,201.97,3417.0
2024-04-10 10:45:00,201.88,202.12,201.72,202.12,11702.0,201.88,202.12,201.72,202.12,11702.0
2024-04-10 10:50:00,201.96,201.96,201.52,201.52,2400.0,201.96,201.96,201.52,201.52,2400.0
2024-04-10 10:55:00,201.54,201.72,201.5,201.57,10036.0,201.54,201.72,201.5,201.57,10036.0
2024-04-10 11:00:00,201.52,201.72,201.49,201.49,6628.0,201.52,201.72,201.49,201.49,6628.0
2024-04-10 11:05:00,201.56,201.63,201.4,201.4,3905.0,201.56,201.63,201.4,201.4,3905.0
2024-04-10 11:10:00,201.46,201.46,201.11,201.23,2840.0,201.46,201.46,201.11,201.23,2840.0
2024-04-10 11:15:00,201.27,201.27,200.73,200.84,10533.0,201.27,201.27,200.73,200.84,10533.0
2024-04-10 11:20:00,200.98,201.0,200.67,200.73,5495.0,200.98,201.0,200.67,200.73,5495.0
2024-04-10 11:25:00,200.67,200.99,200.67,200.85,4265.0,200.67,200.99,200.67,200.85,4265.0
2024-04-10 11:30:00,200.88,200.92,200.69,200.89,5363.0,200.88,200.92,200.69,200.89,5363.0
2024-04-10 11:35:00,200.99,201.02,200.81,200.81,3582.0,200.99,201.02,200.81,200.81,3582.0
2024-04-10 11:40:00,200.97,200.97,200.74,200.8,1300.0,200.97,200.97,200.74,200.8,1300.0
2024-04-10 11:45:00,200.83,200.95,200.82,200.91,940.0,200.83,200.95,200.82,200.91,940.0
2024-04-10 11:50:00,201.01,201.2,200.87,200.96,3048.0,201.01,201.2,200.87,200.96,3048.0
2024-04-10 11:55:00,201.05,201.13,200.94,201.06,1426.0,201.05,201.13,200.94,201.06,1426.0
2024-04-10 12:00:00,201.09,201.34,201.09,201.34,1617.0,201.09,201.34,201.09,201.34,1617.0
2024-04-10 12:05:00,201.35,201.37,201.23,201.27,1351.0,201.35,201.37,201.23,201.27,1351.0
2024-04-10 12:10:00,201.34,201.44,200.83,200.85,1912.0,201.34,201.44,200.83,200.85,1912.0
2024-04-10 12:15:00,200.97,201.09,200.9,200.93,1523.0,200.97,201.09,200.9,200.93,1523.0
2024-04-10 12:20:00,200.96,201.05,200.75,200.86,2450.0,200.96,201.05,200.75,200.86,2450.0
2024-04-10 12:25:00,200.85,200.85,200.78,200.82,1000.0,200.85,200.85,200.78,200.82,1000.0
2024-04-10 12:30:00,200.72,200.76,200.65,200.73,2343.0,200.72,200.76,200.65,200.73,2343.0
2024-04-10 12:35:00,200.79,200.94,200.79,200.85,802.0,200.79,200.94,200.79,200.85,802.0
2024-04-10 12:40:00,200.73,200.94,200.73,200.93,3937.0,200.73,200.94,200.73,200.93,3937.0
2024-04-10 12:45:00,200.92,201.27,200.92,201.19,3927.0,200.92,201.27,200.92,201.19,3927.0
2024-04-10 12:50:00,201.19,201.64,201.14,201.59,4920.0,201.19,201.64,201.14,201.59,4920.0
2024-04-10 12:55:00,201.67,201.68,201.55,201.57,5591.0,201.67,201.68,201.55,201.57,5591.0
2024-04-10 13:00:00,201.58,201.61,200.88,200.97,4338.0,201.58,201.61,200.88,200.97,4338.0
2024-04-10 13:05:00,201.04,201.13,200.88,200.88,2300.0,201.04,201.13,200.88,200.88,2300.0
2024-04-10 13:10:00,200.87,201.14,200.86,201.14,1835.0,200.87,201.14,200.86,201.14,1835.0
2024-04-10 13:15:00,201.18,201.36,201.0,201.36,3016.0,201.18,201.36,201.0,201.36,3016.0
2024-04-10 13:20:00,201.43,201.84,201.38,201.81,1600.0,201.43,201.84,201.38,201.81,1600.0
2024-04-10 13:25:00,201.64,201.86,201.38,201.39,1817.0,201.64,201.86,201.38,201.39,1817.0
2024-04-10 13:30:00,201.43,201.43,201.08,201.08,2097.0,201.43,201.43,201.08,201.08,2097.0
2024-04-10 13:35:00,201.08,201.21,200.98,201.0,2610.0,201.08,201.21,200.98,201.0,2610.0
2024-04-10 13:40:00,201.02,201.31,201.0,201.15,1744.0,201.02,201.31,201.0,201.15,1744.0
2024-04-10 13:45:00,201.14,201.36,201.14,201.35,1740.0,201.14,201.36,201.14,201.35,1740.0
2024-04-10 13:50:00,201.36,201.36,201.08,201.35,2284.0,201.36,201.36,201.08,201.35,2284.0
2024-04-10 13:55:00,201.37,201.74,201.28,201.28,3384.0,201.37,201.74,201.28,201.28,3384.0
2024-04-10 14:00:00,201.43,201.78,201.35,201.66,1100.0,201.43,201.78,201.35,201.66,1100.0
2024-04-10 14:05:00,201.75,201.76,201.33,201.43,7290.0,201.75,201.76,201.33,201.43,7290.0
2024-04-10 14:10:00,201.16,201.16,201.11,201.11,850.0,201.16,201.16,201.11,201.11,850.0
2024-04-10 14:15:00,201.12,201.12,200.9,200.97,8333.0,201.12,201.12,200.9,200.97,8333.0
2024-04-10 14:20:00,200.92,201.0,200.7,200.77,3335.0,200.92,201.0,200.7,200.77,3335.0
2024-04-10 14:25:00,200.81,200.91,200.68,200.76,1866.0,200.81,200.91,200.68,200.76,1866.0
2024-04-10 14:30:00,200.66,200.9,200.66,200.8,3255.0,200.66,200.9,200.66,200.8,3255.0
2024-04-10 14:35:00,200.74,200.86,200.66,200.78,5182.0,200.74,200.86,200.66,200.78,5182.0
2024-04-10 14:40:00,200.87,200.92,200.74,200.88,6945.0,200.87,200.92,200.74,200.88,6945.0
2024-04-10 14:45:00,200.84,201.31,200.84,201.31,3301.0,200.84,201.31,200.84,201.31,3301.0
2024-04-10 14:50:00,201.23,201.4,200.96,200.98,2780.0,201.23,201.4,200.96,200.98,2780.0
2024-04-10 14:55:00,200.92,200.92,200.68,200.8,2333.0,200.92,200.92,200.68,200.8,2333.0
2024-04-10 15:00:00,200.95,200.95,200.75,200.87,2919.0,200.95,200.95,200.75,200.87,2919.0
2024-04-10 15:05:00,200.9,201.05,200.81,201.0,10600.0,200.9,201.05,200.81,201.0,10600.0
2024-04-10 15:10:00,201.03,201.39,201.02,201.38,6289.0,201.03,201.39,201.02,201.38,6289.0
2024-04-10 15:15:00,201.34,201.43,201.29,201.39,6646.0,201.34,201.43,201.29,201.39,6646.0
2024-04-10 15:20:00,201.39,201.69,201.33,201.66,8131.0,201.39,201.69,201.33,201.66,8131.0
2024-04-10 15:25:00,201.64,201.64,201.43,201.55,2619.0,201.64,201.64,201.43,201.55,2619.0
2024-04-10 15:30:00,201.4,201.41,201.16,201.28,2600.0,201.4,201.41,201.16,201.28,2600.0
2024-04-10 15:35:00,201.3,201.41,201.2,201.23,21221.0,201.3,201.41,201.2,201.23,21221.0
2024-04-10 15:40:00,201.25,201.7,201.25,201.53,19696.0,201.25,201.7,201.25,201.53,19696.0
2024-04-10 15:45:00,201.5,201.78,201.44,201.72,7227.0,201.5,201.78,201.44,201.72,7227.0
2024-04-10 15:50:00,201.67,201.71,201.44,201.57,14561.0,201.67,201.71,201.44,201.57,14561.0
2024-04-10 15:55:00,201.64,201.88,201.45,201.73,31064.0,201.64,201.88,201.45,201.73,31064.0
2024-04-11 09:30:00,202.76,202.76,201.39,202.0,21879.0,202.76,202.76,201.39,202.0,21879.0
2024-04-11 09:35:00,201.59,201.67,201.39,201.46,3416.0,201.59,201.67,201.39,201.46,3416.0
2024-04-11 09:40:00,201.19,201.27,201.12,201.12,300.0,201.19,201.27,201.12,201.12,300.0
2024-04-11 09:45:00,201.25,201.26,200.92,201.02,2314.0,201.25,201.26,200.92,201.02,2314.0
2024-04-11 09:50:00,201.16,201.82,201.06,201.62,17114.0,201.16,201.82,201.06,201.62,17114.0
2024-04-11 09:55:00,201.86,201.88,201.61,201.63,1340.0,201.86,201.88,201.61,201.63,1340.0
2024-04-11 10:00:00,201.52,201.52,201.0,201.09,12271.0,201.52,201.52,201.0,201.09,12271.0
2024-04-11 10:05:00,201.12,201.7,201.12,201.53,4262.0,201.12,201.7,201.12,201.53,4262.0
2024-04-11 10:10:00,201.59,202.19,201.55,201.94,8956.0,201.59,202.19,201.55,201.94,8956.0
2024-04-11 10:15:00,201.97,202.0,201.76,201.93,1955.0,201.97,202.0,201.76,201.93,1955.0
2024-04-11 10:20:00,201.9,202.25,201.89,202.05,4276.0,201.9,202.25,201.89,202.05,4276.0
2024-04-11 10:25:00,202.09,202.09,201.77,201.78,4252.0,202.09,202.09,201.77,201.78,4252.0
2024-04-11 10:30:00,201.81,202.01,201.65,202.01,3799.0,201.81,202.01,201.65,202.01,3799.0
2024-04-11 10:35:00,202.05,202.13,201.94,202.05,1815.0,202.05,202.13,201.94,202.05,1815.0
2024-04-11 10:40:00,202.14,202.58,202.14,202.58,2191.0,202.14,202.58,202.14,202.58,2191.0
2024-04-11 10:45:00,202.59,202.59,202.19,202.19,2328.0,202.59,202.59,202.19,202.19,2328.0
2024-04-11 10:50:00,202.18,202.18,201.84,201.92,1461.0,202.18,202.18,201.84,201.92,1461.0
2024-04-11 10:55:00,201.94,201.94,201.0,201.01,39771.0,201.94,201.94,201.0,201.01,39771.0
2024-04-11 11:00:00,201.01,201.37,200.96,201.25,1888.0,201.01,201.37,200.96,201.25,1888.0
2024-04-11 11:05:00,201.42,201.46,201.11,201.27,2679.0,201.42,201.46,201.11,201.27,2679.0
2024-04-11 11:10:00,201.37,201.59,201.21,201.3,2239.0,201.37,201.59,201.21,201.3,2239.0
2024-04-11 11:15:00,201.3,201.49,201.14,201.49,6314.0,201.3,201.49,201.14,201.49,6314.0
2024-04-11 11:20:00,201.32,201.45,201.06,201.36,11927.0,201.32,201.45,201.06,201.36,11927.0
2024-04-11 11:25:00,201.35,201.73,201.35,201.73,4849.0,201.35,201.73,201.35,201.73,4849.0
2024-04-11 11:30:00,201.78,201.99,201.65,201.92,4000.0,201.78,201.99,201.65,201.92,4000.0
2024-04-11 11:35:00,201.99,202.09,201.84,202.04,8245.0,201.99,202.09,201.84,202.04,8245.0
2024-04-11 11:40:00,202.03,202.2,201.96,202.14,2276.0,202.03,202.2,201.96,202.14,2276.0
2024-04-11 11:45:00,202.2,202.36,202.17,202.26,4664.0,202.2,202.36,202.17,202.26,4664.0
2024-04-11 11:50:00,202.33,202.73,202.33,202.56,3800.0,202.33,202.73,202.33,202.56,3800.0
2024-04-11 11:55:00,202.49,202.65,202.39,202.61,4434.0,202.49,202.65,202.39,202.61,4434.0
2024-04-11 12:00:00,202.64,202.68,202.43,202.52,2056.0,202.64,202.68,202.43,202.52,2056.0
2024-04-11 12:05:00,202.62,202.75,202.61,202.73,400.0,202.62,202.75,202.61,202.73,400.0
2024-04-11 12:10:00,202.78,202.87,202.78,202.86,300.0,202.78,202.87,202.78,202.86,300.0
2024-04-11 12:15:00,202.94,203.0,202.94,203.0,300.0,202.94,203.0,202.94,203.0,300.0
2024-04-11 12:20:00,202.97,203.15,202.91,203.15,2300.0,202.97,203.15,202.91,203.15,2300.0
2024-04-11 12:25:00,203.28,203.28,202.86,202.9,3894.0,203.28,203.28,202.86,202.9,3894.0
2024-04-11 12:30:00,202.89,203.1,202.89,203.02,4780.0,202.89,203.1,202.89,203.02,4780.0
2024-04-11 12:35:00,203.03,203.26,202.99,203.09,2724.0,203.03,203.26,202.99,203.09,2724.0
2024-04-11 12:40:00,203.18,203.48,203.18,203.36,1900.0,203.18,203.48,203.18,203.36,1900.0
2024-04-11 12:45:00,203.43,203.6,203.37,203.59,2291.0,203.43,203.6,203.37,203.59,2291.0
2024-04-11 12:50:00,203.66,203.68,203.46,203.52,2028.0,203.66,203.68,203.46,203.52,2028.0
2024-04-11 12:55:00,203.55,203.61,203.1,203.22,6119.0,203.55,203.61,203.1,203.22,6119.0
2024-04-11 13:00:00,203.33,203.42,203.04,203.4,3351.0,203.33,203.42,203.04,203.4,3351.0
2024-04-11 13:05:00,203.52,203.92,203.38,203.84,4463.0,203.52,203.92,203.38,203.84,4463.0
2024-04-11 13:10:00,203.99,204.3,203.99,204.21,8010.0,203.99,204.3,203.99,204.21,8010.0
2024-04-11 13:15:00,204.2,204.35,204.02,204.35,3000.0,204.2,204.35,204.02,204.35,3000.0
2024-04-11 13:20:00,204.43,204.43,204.04,204.04,8769.0,204.43,204.43,204.04,204.04,8769.0
2024-04-11 13:25:00,204.16,204.22,204.04,204.09,3375.0,204.16,204.22,204.04,204.09,3375.0
2024-04-11 13:30:00,204.18,204.18,203.82,204.01,4571.0,204.18,204.18,203.82,204.01,4571.0
2024-04-11 13:35:00,203.94,204.0,203.79,203.88,1330.0,203.94,204.0,203.79,203.88,1330.0
2024-04-11 13:40:00,203.88,204.02,203.77,203.98,4635.0,203.88,204.02,203.77,203.98,4635.0
2024-04-11 13:45:00,203.97,204.18,203.96,204.14,2430.0,203.97,204.18,203.96,204.14,2430.0
2024-04-11 13:50:00,204.15,204.22,204.08,204.18,3388.0,204.15,204.22,204.08,204.18,3388.0
2024-04-11 13:55:00,204.17,204.32,204.08,204.14,8113.0,204.17,204.32,204.08,204.14,8113.0
2024-04-11 14:00:00,204.15,204.28,203.99,204.04,9592.0,204.15,204.28,203.99,204.04,9592.0
2024-04-11 14:05:00,204.22,204.47,204.22,204.34,2910.0,204.22,204.47,204.22,204.34,2910.0
2024-04-11 14:10:00,204.41,204.41,203.67,203.7,19787.0,204.41,204.41,203.67,203.7,19787.0
2024-04-11 14:15:00,203.75,203.84,203.7,203.74,1326.0,203.75,203.84,203.7,203.74,1326.0
2024-04-11 14:20:00,203.74,203.87,203.73,203.75,2910.0,203.74,203.87,203.73,203.75,2910.0
2024-04-11 14:25:00,203.67,203.75,203.29,203.36,3076.0,203.67,203.75,203.29,203.36,3076.0
2024-04-11 14:30:00,203.46,203.58,203.45,203.58,628.0,203.46,203.58,203.45,203.58,628.0
2024-04-11 14:35:00,203.65,203.69,203.58,203.69,1558.0,203.65,203.69,203.58,203.69,1558.0
2024-04-11 14:40:00,203.76,203.83,203.63,203.72,1219.0,203.76,203.83,203.63,203.72,1219.0
2024-04-11 14:45:00,203.67,203.69,203.51,203.56,6159.0,203.67,203.69,203.51,203.56,6159.0
2024-04-11 14:50:00,203.62,203.64,203.42,203.62,3842.0,203.62,203.64,203.42,203.62,3842.0
2024-04-11 14:55:00,203.55,203.55,203.46,203.53,2140.0,203.55,203.55,203.46,203.53,2140.0
2024-04-11 15:00:00,203.59,203.68,203.57,203.65,8250.0,203.59,203.68,203.57,203.65,8250.0
2024-04-11 15:05:00,203.63,203.83,203.62,203.74,5397.0,203.63,203.83,203.62,203.74,5397.0
2024-04-11 15:10:00,203.75,204.14,203.75,204.14,11325.0,203.75,204.14,203.75,204.14,11325.0
2024-04-11 15:15:00,204.13,204.34,204.11,204.32,2699.0,204.13,204.34,204.11,204.32,2699.0
2024-04-11 15:20:00,204.31,204.66,204.23,204.65,12899.0,204.31,204.66,204.23,204.65,12899.0
2024-04-11 15:25:00,204.65,204.74,204.28,204.28,6799.0,204.65,204.74,204.28,204.28,6799.0
2024-04-11 15:30:00,204.27,204.27,203.36,203.39,8151.0,204.27,204.27,203.36,203.39,8151.0
2024-04-11 15:35:00,203.41,203.8,203.39,203.62,6033.0,203.41,203.8,203.39,203.62,6033.0
2024-04-11 15:40:00,203.64,203.75,203.61,203.68,6167.0,203.64,203.75,203.61,203.68,6167.0
2024-04-11 15:45:00,203.62,203.77,203.39,203.4,13141.0,203.62,203.77,203.39,203.4,13141.0
2024-04-11 15:50:00,203.38,203.75,203.3,203.45,18437.0,203.38,203.75,203.3,203.45,18437.0
2024-04-11 15:55:00,203.41,203.87,203.35,203.68,62775.0,203.41,203.87,203.35,203.68,62775.0
2024-04-12 09:30:00,204.23,205.2,204.0,204.81,15253.0,204.23,205.2,204.0,204.81,15253.0
2024-04-12 09:35:00,204.77,205.24,204.49,205.1,7081.0,204.77,205.24,204.49,205.1,7081.0
2024-04-12 09:40:00,204.89,204.89,204.17,204.71,14822.0,204.89,204.89,204.17,204.71,14822.0
2024-04-12 09:45:00,204.46,204.62,204.1,204.17,9268.0,204.46,204.62,204.1,204.17,9268.0
2024-04-12 09:50:00,203.98,204.05,202.72,202.74,19723.0,203.98,204.05,202.72,202.74,19723.0
2024-04-12 09:55:00,202.98,203.29,202.76,202.95,4817.0,202.98,203.29,202.76,202.95,4817.0
2024-04-12 10:00:00,202.95,203.33,202.84,203.07,10303.0,202.95,203.33,202.84,203.07,10303.0
2024-04-12 10:05:00,203.01,203.39,202.51,202.71,11166.0,203.01,203.39,202.51,202.71,11166.0
2024-04-12 10:10:00,202.7,202.84,202.4,202.4,3939.0,202.7,202.84,202.4,202.4,3939.0
2024-04-12 10:15:00,202.4,202.9,202.3,202.6,19885.0,202.4,202.9,202.3,202.6,19885.0
2024-04-12 10:20:00,202.6,202.65,202.3,202.3,3350.0,202.6,202.65,202.3,202.3,3350.0
2024-04-12 10:25:00,202.26,202.26,201.89,202.01,3628.0,202.26,202.26,201.89,202.01,3628.0
2024-04-12 10:30:00,201.97,202.38,201.94,202.19,8126.0,201.97,202.38,201.94,202.19,8126.0
2024-04-12 10:35:00,202.27,202.52,202.19,202.43,3700.0,202.27,202.52,202.19,202.43,3700.0
2024-04-12 10:40:00,202.46,202.53,202.07,202.07,5603.0,202.46,202.53,202.07,202.07,5603.0
2024-04-12 10:45:00,202.12,202.12,201.69,201.75,4927.0,202.12,202.12,201.69,201.75,4927.0
2024-04-12 10:50:00,201.76,202.05,201.66,201.97,5425.0,201.76,202.05,201.66,201.97,5425.0
2024-04-12 10:55:00,201.97,201.98,201.71,201.78,3440.0,201.97,201.98,201.71,201.78,3440.0
2024-04-12 11:00:00,201.89,201.89,201.71,201.79,1400.0,201.89,201.89,201.71,201.79,1400.0
2024-04-12 11:05:00,201.71,201.93,201.5,201.59,7144.0,201.71,201.93,201.5,201.59,7144.0
2024-04-12 11:10:00,201.6,201.72,201.51,201.68,4090.0,201.6,201.72,201.51,201.68,4090.0
2024-04-12 11:15:00,201.67,201.83,201.59,201.77,2132.0,201.67,201.83,201.59,201.77,2132.0
2024-04-12 11:20:00,201.78,201.78,201.4,201.5,5900.0,201.78,201.78,201.4,201.5,5900.0
2024-04-12 11:25:00,201.48,201.71,201.47,201.7,3200.0,201.48,201.71,201.47,201.7,3200.0
2024-04-12 11:30:00,201.7,201.75,201.17,201.17,3330.0,201.7,201.75,201.17,201.17,3330.0
2024-04-12 11:35:00,201.22,201.32,201.06,201.09,9881.0,201.22,201.32,201.06,201.09,9881.0
2024-04-12 11:40:00,201.15,201.15,200.73,200.75,20790.0,201.15,201.15,200.73,200.75,20790.0
2024-04-12 11:45:00,200.74,201.15,200.58,201.15,11457.0,200.74,201.15,200.58,201.15,11457.0
2024-04-12 11:50:00,201.16,201.16,200.59,200.59,8359.0,201.16,201.16,200.59,200.59,8359.0
2024-04-12 11:55:00,200.51,200.7,200.48,200.52,3642.0,200.51,200.7,200.48,200.52,3642.0
2024-04-12 12:00:00,200.35,200.53,200.26,200.53,3555.0,200.35,200.53,200.26,200.53,3555.0
2024-04-12 12:05:00,200.51,200.63,200.1,200.11,6527.0,200.51,200.63,200.1,200.11,6527.0
2024-04-12 12:10:00,200.05,200.05,199.81,199.86,11976.0,200.05,200.05,199.81,199.86,11976.0
2024-04-12 12:15:00,199.86,199.86,199.5,199.84,16580.0,199.86,199.86,199.5,199.84,16580.0
2024-04-12 12:20:00,199.81,199.83,199.57,199.71,9384.0,199.81,199.83,199.57,199.71,9384.0
2024-04-12 12:25:00,199.67,199.84,199.54,199.84,8729.0,199.67,199.84,199.54,199.84,8729.0
2024-04-12 12:30:00,199.89,200.52,199.75,200.52,2441.0,199.89,200.52,199.75,200.52,2441.0
2024-04-12 12:35:00,200.28,200.28,199.87,199.91,2566.0,200.28,200.28,199.87,199.91,2566.0
2024-04-12 12:40:00,200.06,200.07,199.6,199.6,3327.0,200.06,200.07,199.6,199.6,3327.0
2024-04-12 12:45:00,199.63,199.71,199.53,199.71,864.0,199.63,199.71,199.53,199.71,864.0
2024-04-12 12:50:00,199.67,199.8,199.63,199.75,5087.0,199.67,199.8,199.63,199.75,5087.0
2024-04-12 12:55:00,199.73,199.73,199.43,199.46,4717.0,199.73,199.73,199.43,199.46,4717.0
2024-04-12 13:00:00,199.43,199.65,199.42,199.65,2500.0,199.43,199.65,199.42,199.65,2500.0
2024-04-12 13:05:00,199.7,199.9,199.69,199.89,4248.0,199.7,199.9,199.69,199.89,4248.0
2024-04-12 13:10:00,199.88,199.99,199.62,199.79,20842.0,199.88,199.99,199.62,199.79,20842.0
2024-04-12 13:15:00,199.84,199.84,199.42,199.42,2270.0,199.84,199.84,199.42,199.42,2270.0
2024-04-12 13:20:00,199.16,199.32,199.12,199.24,3603.0,199.16,199.32,199.12,199.24,3603.0
2024-04-12 13:25:00,199.33,199.36,199.1,199.18,1615.0,199.33,199.36,199.1,199.18,1615.0
2024-04-12 13:30:00,199.14,199.31,199.1,199.23,2753.0,199.14,199.31,199.1,199.23,2753.0
2024-04-12 13:35:00,199.33,199.41,199.22,199.27,3317.0,199.33,199.41,199.22,199.27,3317.0
2024-04-12 13:40:00,199.27,199.66,199.27,199.6,2400.0,199.27,199.66,199.27,199.6,2400.0
2024-04-12 13:45:00,199.64,199.93,199.53,199.89,5979.0,199.64,199.93,199.53,199.89,5979.0
2024-04-12 13:50:00,199.89,199.99,199.77,199.81,5101.0,199.89,199.99,199.77,199.81,5101.0
2024-04-12 13:55:00,199.82,199.93,199.81,199.88,2136.0,199.82,199.93,199.81,199.88,2136.0
2024-04-12 14:00:00,199.88,199.88,199.59,199.81,7971.0,199.88,199.88,199.59,199.81,7971.0
2024-04-12 14:05:00,199.73,200.11,199.73,200.11,2000.0,199.73,200.11,199.73,200.11,2000.0
2024-04-12 14:10:00,200.05,200.05,199.88,199.95,3986.0,200.05,200.05,199.88,199.95,3986.0
2024-04-12 14:15:00,199.86,200.07,199.84,199.99,4113.0,199.86,200.07,199.84,199.99,4113.0
2024-04-12 14:20:00,199.98,200.1,199.98,200.05,2709.0,199.98,200.1,199.98,200.05,2709.0
2024-04-12 14:25:00,200.05,200.05,199.69,199.92,5375.0,200.05,200.05,199.69,199.92,5375.0
2024-04-12 14:30:00,199.87,199.87,199.59,199.65,5028.0,199.87,199.87,199.59,199.65,5028.0
2024-04-12 14:35:00,199.56,199.8,199.53,199.75,5169.0,199.56,199.8,199.53,199.75,5169.0
2024-04-12 14:40:00,199.75,199.98,199.75,199.88,2839.0,199.75,199.98,199.75,199.88,2839.0
2024-04-12 14:45:00,199.88,200.0,199.88,199.96,6236.0,199.88,200.0,199.88,199.96,6236.0
2024-04-12 14:50:00,200.0,200.26,200.0,200.01,5836.0,200.0,200.26,200.0,200.01,5836.0
2024-04-12 14:55:00,200.02,200.06,199.77,199.77,2747.0,200.02,200.06,199.77,199.77,2747.0
2024-04-12 15:00:00,199.81,199.88,199.55,199.63,12093.0,199.81,199.88,199.55,199.63,12093.0
2024-04-12 15:05:00,199.56,199.56,199.25,199.37,7547.0,199.56,199.56,199.25,199.37,7547.0
2024-04-12 15:10:00,199.28,199.44,199.19,199.23,9312.0,199.28,199.44,199.19,199.23,9312.0
2024-04-12 15:15:00,199.09,199.43,199.09,199.34,4227.0,199.09,199.43,199.09,199.34,4227.0
2024-04-12 15:20:00,199.34,199.36,198.88,199.09,8766.0,199.34,199.36,198.88,199.09,8766.0
2024-04-12 15:25:00,199.11,199.11,198.72,198.72,5053.0,199.11,199.11,198.72,198.72,5053.0
2024-04-12 15:30:00,198.74,198.99,198.69,198.93,5974.0,198.74,198.99,198.69,198.93,5974.0
2024-04-12 15:35:00,198.86,198.86,197.78,198.24,57291.0,198.86,198.86,197.78,198.24,57291.0
2024-04-12 15:40:00,198.37,198.8,198.29,198.75,9097.0,198.37,198.8,198.29,198.75,9097.0
2024-04-12 15:45:00,198.66,198.91,198.48,198.56,8214.0,198.66,198.91,198.48,198.56,8214.0
2024-04-12 15:50:00,198.62,198.93,197.86,197.86,20856.0,198.62,198.93,197.86,197.86,20856.0
2024-04-12 15:55:00,197.82,198.3,197.8,198.26,50164.0,197.82,198.3,197.8,198.26,50164.0
2024-04-15 09:30:00,199.06,199.53,197.66,199.46,23469.0,199.06,199.53,197.66,199.46,23469.0
2024-04-15 09:35:00,199.46,199.46,198.77,198.87,2832.0,199.46,199.46,198.77,198.87,2832.0
2024-04-15 09:40:00,199.01,199.01,198.69,198.73,931.0,199.01,199.01,198.69,198.73,931.0
2024-04-15 09:45:00,198.78,198.79,197.55,197.78,7721.0,198.78,198.79,197.55,197.78,7721.0
2024-04-15 09:50:00,197.75,198.16,197.7,198.16,5465.0,197.75,198.16,197.7,198.16,5465.0
2024-04-15 09:55:00,198.39,198.55,198.08,198.53,2500.0,198.39,198.55,198.08,198.53,2500.0
2024-04-15 10:00:00,198.55,198.57,197.93,198.41,11242.0,198.55,198.57,197.93,198.41,11242.0
2024-04-15 10:05:00,198.45,198.6,197.5,197.5,13831.0,198.45,198.6,197.5,197.5,13831.0
2024-04-15 10:10:00,197.47,197.7,197.4,197.7,4809.0,197.47,197.7,197.4,197.7,4809.0
2024-04-15 10:15:00,197.77,198.51,197.77,198.36,5202.0,197.77,198.51,197.77,198.36,5202.0
2024-04-15 10:20:00,198.42,198.44,198.1,198.23,3882.0,198.42,198.44,198.1,198.23,3882.0
2024-04-15 10:25:00,198.08,198.08,197.46,197.46,9633.0,198.08,198.08,197.46,197.46,9633.0
2024-04-15 10:30:00,197.37,197.45,197.18,197.36,5604.0,197.37,197.45,197.18,197.36,5604.0
2024-04-15 10:35:00,197.34,197.5,197.21,197.36,6772.0,197.34,197.5,197.21,197.36,6772.0
2024-04-15 10:40:00,197.42,197.75,197.41,197.61,2342.0,197.42,197.75,197.41,197.61,2342.0
2024-04-15 10:45:00,197.53,197.85,197.48,197.85,3327.0,197.53,197.85,197.48,197.85,3327.0
2024-04-15 10:50:00,197.98,198.19,197.7,197.7,6940.0,197.98,198.19,197.7,197.7,6940.0
2024-04-15 10:55:00,197.81,197.98,197.81,197.94,5759.0,197.81,197.98,197.81,197.94,5759.0
2024-04-15 11:00:00,197.97,198.56,197.96,198.56,5108.0,197.97,198.56,197.96,198.56,5108.0
2024-04-15 11:05:00,198.58,198.6,198.31,198.45,4833.0,198.58,198.6,198.31,198.45,4833.0
2024-04-15 11:10:00,198.55,198.89,198.55,198.84,1773.0,198.55,198.89,198.55,198.84,1773.0
2024-04-15 11:15:00,198.83,198.89,198.73,198.73,2216.0,198.83,198.89,198.73,198.73,2216.0
2024-04-15 11:20:00,198.78,198.86,198.7,198.79,3318.0,198.78,198.86,198.7,198.79,3318.0
2024-04-15 11:25:00,198.77,199.19,198.77,199.19,6193.0,198.77,199.19,198.77,199.19,6193.0
2024-04-15 11:30:00,199.06,199.38,198.88,199.38,4185.0,199.06,199.38,198.88,199.38,4185.0
2024-04-15 11:35:00,199.25,199.49,199.21,199.42,3701.0,199.25,199.49,199.21,199.42,3701.0
2024-04-15 11:40:00,199.48,199.52,199.07,199.08,7734.0,199.48,199.52,199.07,199.08,7734.0
2024-04-15 11:45:00,199.14,199.14,198.89,198.89,2886.0,199.14,199.14,198.89,198.89,2886.0
2024-04-15 11:50:00,198.82,199.17,198.8,199.09,3749.0,198.82,199.17,198.8,199.09,3749.0
2024-04-15 11:55:00,199.17,199.27,198.93,198.96,5578.0,199.17,199.27,198.93,198.96,5578.0
2024-04-15 12:00:00,198.94,199.03,198.65,198.78,24148.0,198.94,199.03,198.65,198.78,24148.0
2024-04-15 12:05:00,198.75,198.75,198.49,198.69,6191.0,198.75,198.75,198.49,198.69,6191.0
2024-04-15 12:10:00,198.72,198.95,198.67,198.86,6519.0,198.72,198.95,198.67,198.86,6519.0
2024-04-15 12:15:00,198.95,199.0,198.76,198.77,4525.0,198.95,199.0,198.76,198.77,4525.0
2024-04-15 12:20:00,198.78,199.11,198.78,198.87,5309.0,198.78,199.11,198.78,198.87,5309.0
2024-04-15 12:25:00,198.86,198.92,198.72,198.91,2936.0,198.86,198.92,198.72,198.91,2936.0
2024-04-15 12:30:00,198.93,199.04,198.75,199.03,2780.0,198.93,199.04,198.75,199.03,2780.0
2024-04-15 12:35:00,198.94,199.1,198.94,198.98,3223.0,198.94,199.1,198.94,198.98,3223.0
2024-04-15 12:40:00,199.19,199.22,198.98,199.07,2043.0,199.19,199.22,198.98,199.07,2043.0
2024-04-15 12:45:00,199.08,199.19,199.07,199.17,1401.0,199.08,199.19,199.07,199.17,1401.0
2024-04-15 12:50:00,199.26,199.26,198.91,198.98,2006.0,199.26,199.26,198.91,198.98,2006.0
2024-04-15 12:55:00,199.07,199.23,199.07,199.17,2103.0,199.07,199.23,199.07,199.17,2103.0
2024-04-15 13:00:00,199.16,199.16,198.62,198.63,3350.0,199.16,199.16,198.62,198.63,3350.0
2024-04-15 13:05:00,198.61,198.9,198.56,198.9,2546.0,198.61,198.9,198.56,198.9,2546.0
2024-04-15 13:10:00,198.92,198.92,198.75,198.78,3019.0,198.92,198.92,198.75,198.78,3019.0
2024-04-15 13:15:00,198.75,198.75,198.5,198.5,3252.0,198.75,198.75,198.5,198.5,3252.0
2024-04-15 13:20:00,198.42,198.49,198.16,198.31,4975.0,198.42,198.49,198.16,198.31,4975.0
2024-04-15 13:25:00,198.33,198.33,197.95,197.97,4476.0,198.33,198.33,197.95,197.97,4476.0
2024-04-15 13:30:00,197.92,198.25,197.66,198.22,4353.0,197.92,198.25,197.66,198.22,4353.0
2024-04-15 13:35:00,198.22,198.45,198.15,198.44,10927.0,198.22,198.45,198.15,198.44,10927.0
2024-04-15 13:40:00,198.5,198.56,198.26,198.31,5870.0,198.5,198.56,198.26,198.31,5870.0
2024-04-15 13:45:00,198.33,198.53,198.28,198.33,6529.0,198.33,198.53,198.28,198.33,6529.0
2024-04-15 13:50:00,198.32,198.55,198.27,198.5,7224.0,198.32,198.55,198.27,198.5,7224.0
2024-04-15 13:55:00,198.51,198.78,198.51,198.75,8533.0,198.51,198.78,198.51,198.75,8533.0
2024-04-15 14:00:00,198.78,198.78,198.54,198.72,4133.0,198.78,198.78,198.54,198.72,4133.0
2024-04-15 14:05:00,198.66,198.72,198.56,198.57,4133.0,198.66,198.72,198.56,198.57,4133.0
2024-04-15 14:10:00,198.59,198.6,198.23,198.24,6480.0,198.59,198.6,198.23,198.24,6480.0
2024-04-15 14:15:00,198.15,198.5,198.12,198.5,3947.0,198.15,198.5,198.12,198.5,3947.0
2024-04-15 14:20:00,198.32,198.33,197.97,197.98,4264.0,198.32,198.33,197.97,197.98,4264.0
2024-04-15 14:25:00,197.97,198.35,197.96,198.28,3990.0,197.97,198.35,197.96,198.28,3990.0
2024-04-15 14:30:00,198.22,198.52,198.17,198.43,6025.0,198.22,198.52,198.17,198.43,6025.0
2024-04-15 14:35:00,198.43,198.57,198.36,198.43,5293.0,198.43,198.57,198.36,198.43,5293.0
2024-04-15 14:40:00,198.5,198.5,198.21,198.36,5959.0,198.5,198.5,198.21,198.36,5959.0
2024-04-15 14:45:00,198.34,198.41,197.51,197.77,18316.0,198.34,198.41,197.51,197.77,18316.0
2024-04-15 14:50:00,197.83,197.84,197.36,197.36,3599.0,197.83,197.84,197.36,197.36,3599.0
2024-04-15 14:55:00,197.45,197.46,197.24,197.3,4878.0,197.45,197.46,197.24,197.3,4878.0
2024-04-15 15:00:00,197.35,197.39,197.25,197.25,4028.0,197.35,197.39,197.25,197.25,4028.0
2024-04-15 15:05:00,197.25,197.36,196.4,196.94,70149.0,197.25,197.36,196.4,196.94,70149.0
2024-04-15 15:10:00,196.78,197.16,196.78,196.89,7742.0,196.78,197.16,196.78,196.89,7742.0
2024-04-15 15:15:00,197.03,197.03,196.48,196.5,4560.0,197.03,197.03,196.48,196.5,4560.0
2024-04-15 15:20:00,196.51,196.9,196.51,196.81,5524.0,196.51,196.9,196.51,196.81,5524.0
2024-04-15 15:25:00,196.7,196.91,196.7,196.81,5036.0,196.7,196.91,196.7,196.81,5036.0
2024-04-15 15:30:00,196.93,197.43,196.92,197.27,8195.0,196.93,197.43,196.92,197.27,8195.0
2024-04-15 15:35:00,197.31,197.31,196.87,196.87,5512.0,197.31,197.31,196.87,196.87,5512.0
2024-04-15 15:40:00,196.94,196.96,196.72,196.96,6508.0,196.94,196.96,196.72,196.96,6508.0
2024-04-15 15:45:00,196.95,197.23,196.91,197.19,12618.0,196.95,197.23,196.91,197.19,12618.0
2024-04-15 15:50:00,197.09,197.4,197.0,197.12,31743.0,197.09,197.4,197.0,197.12,31743.0
2024-04-15 15:55:00,197.0,197.18,196.73,196.76,53491.0,197.0,197.18,196.73,196.76,53491.0
2024-04-16 09:30:00,196.2,196.69,195.59,195.86,9311.0,196.2,196.69,195.59,195.86,9311.0
2024-04-16 09:35:00,195.76,195.81,195.14,195.18,6970.0,195.76,195.81,195.14,195.18,6970.0
2024-04-16 09:40:00,195.06,195.56,195.06,195.24,8046.0,195.06,195.56,195.06,195.24,8046.0
2024-04-16 09:45:00,195.33,195.9,195.22,195.9,2071.0,195.33,195.9,195.22,195.9,2071.0
2024-04-16 09:50:00,195.78,196.05,195.51,195.59,4805.0,195.78,196.05,195.51,195.59,4805.0
2024-04-16 09:55:00,195.54,195.72,195.31,195.47,2300.0,195.54,195.72,195.31,195.47,2300.0
2024-04-16 10:00:00,195.38,195.51,195.19,195.47,2734.0,195.38,195.51,195.19,195.47,2734.0
2024-04-16 10:05:00,195.64,195.75,195.46,195.64,2052.0,195.64,195.75,195.46,195.64,2052.0
2024-04-16 10:10:00,195.52,196.22,195.52,196.22,4945.0,195.52,196.22,195.52,196.22,4945.0
2024-04-16 10:15:00,196.09,196.41,195.98,196.4,2619.0,196.09,196.41,195.98,196.4,2619.0
2024-04-16 10:20:00,196.63,196.77,196.5,196.71,3614.0,196.63,196.77,196.5,196.71,3614.0
2024-04-16 10:25:00,196.83,197.42,196.63,197.22,12105.0,196.83,197.42,196.63,197.22,12105.0
2024-04-16 10:30:00,197.29,197.4,196.95,197.0,9211.0,197.29,197.4,196.95,197.0,9211.0
2024-04-16 10:35:00,196.87,196.87,196.39,196.6,3465.0,196.87,196.87,196.39,196.6,3465.0
2024-04-16 10:40:00,196.65,197.2,196.65,197.13,9222.0,196.65,197.2,196.65,197.13,9222.0
2024-04-16 10:45:00,197.13,197.14,196.9,197.1,10318.0,197.13,197.14,196.9,197.1,10318.0
2024-04-16 10:50:00,197.06,197.06,196.8,196.94,5423.0,197.06,197.06,196.8,196.94,5423.0
2024-04-16 10:55:00,196.83,196.83,196.55,196.6,3619.0,196.83,196.83,196.55,196.6,3619.0
2024-04-16 11:00:00,196.61,196.61,196.32,196.45,6109.0,196.61,196.61,196.32,196.45,6109.0
2024-04-16 11:05:00,196.44,196.74,196.44,196.61,1811.0,196.44,196.74,196.44,196.61,1811.0
2024-04-16 11:10:00,196.59,196.79,196.41,196.69,9513.0,196.59,196.79,196.41,196.69,9513.0
2024-04-16 11:15:00,196.7,197.08,196.57,196.92,4159.0,196.7,197.08,196.57,196.92,4159.0
2024-04-16 11:20:00,197.0,197.37,196.82,197.37,5935.0,197.0,197.37,196.82,197.37,5935.0
2024-04-16 11:25:00,197.38,197.57,197.23,197.53,13660.0,197.38,197.57,197.23,197.53,13660.0
2024-04-16 11:30:00,197.52,197.73,197.48,197.63,4468.0,197.52,197.73,197.48,197.63,4468.0
2024-04-16 11:35:00,197.65,197.65,197.51,197.58,1837.0,197.65,197.65,197.51,197.58,1837.0
2024-04-16 11:40:00,197.48,197.73,197.48,197.72,1410.0,197.48,197.73,197.48,197.72,1410.0
2024-04-16 11:45:00,197.5,197.59,197.26,197.28,3177.0,197.5,197.59,197.26,197.28,3177.0
2024-04-16 11:50:00,197.27,197.42,197.26,197.4,857.0,197.27,197.42,197.26,197.4,857.0
2024-04-16 11:55:00,197.39,197.54,197.19,197.28,1608.0,197.39,197.54,197.19,197.28,1608.0
2024-04-16 12:00:00,197.17,197.17,196.85,196.86,3343.0,197.17,197.17,196.85,196.86,3343.0
2024-04-16 12:05:00,196.65,196.86,196.65,196.86,1305.0,196.65,196.86,196.65,196.86,1305.0
2024-04-16 12:10:00,196.94,196.94,196.6,196.6,1044.0,196.94,196.94,196.6,196.6,1044.0
2024-04-16 12:15:00,196.58,196.61,196.49,196.59,1300.0,196.58,196.61,196.49,196.59,1300.0
2024-04-16 12:20:00,196.56,196.56,196.5,196.56,1710.0,196.56,196.56,196.5,196.56,1710.0
2024-04-16 12:25:00,196.67,197.0,196.64,196.93,3809.0,196.67,197.0,196.64,196.93,3809.0
2024-04-16 12:30:00,197.0,197.0,196.49,196.58,1935.0,197.0,197.0,196.49,196.58,1935.0
2024-04-16 12:35:00,196.57,196.67,196.5,196.53,1843.0,196.57,196.67,196.5,196.53,1843.0
2024-04-16 12:40:00,196.69,196.69,196.49,196.49,1178.0,196.69,196.69,196.49,196.49,1178.0
2024-04-16 12:45:00,196.5,196.67,196.5,196.64,1451.0,196.5,196.67,196.5,196.64,1451.0
2024-04-16 12:50:00,196.7,196.85,196.54,196.54,2525.0,196.7,196.85,196.54,196.54,2525.0
2024-04-16 12:55:00,196.54,196.61,196.47,196.57,1168.0,196.54,196.61,196.47,196.57,1168.0
2024-04-16 13:00:00,196.66,196.66,196.37,196.37,2214.0,196.66,196.66,196.37,196.37,2214.0
2024-04-16 13:05:00,196.34,196.57,196.29,196.54,1584.0,196.34,196.57,196.29,196.54,1584.0
2024-04-16 13:10:00,196.42,196.47,196.29,196.37,4067.0,196.42,196.47,196.29,196.37,4067.0
2024-04-16 13:15:00,196.33,196.63,196.31,196.63,7671.0,196.33,196.63,196.31,196.63,7671.0
2024-04-16 13:20:00,196.62,196.64,196.41,196.52,4166.0,196.62,196.64,196.41,196.52,4166.0
2024-04-16 13:25:00,196.4,196.54,196.32,196.42,7716.0,196.4,196.54,196.32,196.42,7716.0
2024-04-16 13:30:00,196.32,196.42,195.83,196.0,8857.0,196.32,196.42,195.83,196.0,8857.0
2024-04-16 13:35:00,196.1,196.52,196.1,196.43,8038.0,196.1,196.52,196.1,196.43,8038.0
2024-04-16 13:40:00,196.39,196.62,196.38,196.39,3793.0,196.39,196.62,196.38,196.39,3793.0
2024-04-16 13:45:00,196.35,196.51,196.23,196.42,13607.0,196.35,196.51,196.23,196.42,13607.0
2024-04-16 13:50:00,196.31,196.41,195.96,196.06,3712.0,196.31,196.41,195.96,196.06,3712.0
2024-04-16 13:55:00,196.1,196.22,195.99,196.16,8311.0,196.1,196.22,195.99,196.16,8311.0
2024-04-16 14:00:00,196.26,196.26,195.9,195.97,1600.0,196.26,196.26,195.9,195.97,1600.0
2024-04-16 14:05:00,195.98,196.64,195.98,196.64,7588.0,195.98,196.64,195.98,196.64,7588.0
2024-04-16 14:10:00,196.58,196.74,196.29,196.29,3402.0,196.58,196.74,196.29,196.29,3402.0
2024-04-16 14:15:00,196.22,196.24,195.66,195.69,4040.0,196.22,196.24,195.66,195.69,4040.0
2024-04-16 14:20:00,195.48,195.48,195.33,195.37,1388.0,195.48,195.48,195.33,195.37,1388.0
2024-04-16 14:25:00,195.4,195.64,195.26,195.63,7173.0,195.4,195.64,195.26,195.63,7173.0
2024-04-16 14:30:00,195.6,195.98,195.6,195.94,4554.0,195.6,195.98,195.6,195.94,4554.0
2024-04-16 14:35:00,195.82,195.82,195.67,195.74,1308.0,195.82,195.82,195.67,195.74,1308.0
2024-04-16 14:40:00,195.68,195.95,195.68,195.85,1436.0,195.68,195.95,195.68,195.85,1436.0
2024-04-16 14:45:00,195.88,196.23,195.86,196.09,4417.0,195.88,196.23,195.86,196.09,4417.0
2024-04-16 14:50:00,196.18,196.4,196.18,196.33,1969.0,196.18,196.4,196.18,196.33,1969.0
2024-04-16 14:55:00,196.41,196.58,196.35,196.47,2101.0,196.41,196.58,196.35,196.47,2101.0
2024-04-16 15:00:00,196.59,196.6,196.27,196.27,4856.0,196.59,196.6,196.27,196.27,4856.0
2024-04-16 15:05:00,196.26,196.45,196.23,196.23,1895.0,196.26,196.45,196.23,196.23,1895.0
2024-04-16 15:10:00,196.17,196.47,196.14,196.45,6543.0,196.17,196.47,196.14,196.45,6543.0
2024-04-16 15:15:00,196.38,196.48,196.19,196.3,3141.0,196.38,196.48,196.19,196.3,3141.0
2024-04-16 15:20:00,196.3,196.31,195.95,196.28,4995.0,196.3,196.31,195.95,196.28,4995.0
2024-04-16 15:25:00,196.17,196.36,196.01,196.35,2851.0,196.17,196.36,196.01,196.35,2851.0
2024-04-16 15:30:00,196.33,196.33,195.68,195.94,9288.0,196.33,196.33,195.68,195.94,9288.0
2024-04-16 15:35:00,195.89,196.24,195.81,196.24,4969.0,195.89,196.24,195.81,196.24,4969.0
2024-04-16 15:40:00,196.19,196.3,196.11,196.25,8102.0,196.19,196.3,196.11,196.25,8102.0
2024-04-16 15:45:00,196.23,196.3,195.94,196.3,6386.0,196.23,196.3,195.94,196.3,6386.0
2024-04-16 15:50:00,196.37,196.37,195.55,195.65,21247.0,196.37,196.37,195.55,195.65,21247.0
2024-04-16 15:55:00,195.51,195.61,194.94,195.12,47245.0,195.51,195.61,194.94,195.12,47245.0
2024-04-17 09:30:00,196.36,196.36,195.0,195.0,10049.0,196.36,196.36,195.0,195.0,10049.0
2024-04-17 09:35:00,195.0,195.0,194.27,194.7,8712.0,195.0,195.0,194.27,194.7,8712.0
2024-04-17 09:40:00,194.59,194.71,193.95,194.36,6335.0,194.59,194.71,193.95,194.36,6335.0
2024-04-17 09:45:00,194.28,194.62,194.18,194.5,2878.0,194.28,194.62,194.18,194.5,2878.0
2024-04-17 09:50:00,194.59,195.14,194.59,194.89,10118.0,194.59,195.14,194.59,194.89,10118.0
2024-04-17 09:55:00,194.91,195.0,194.29,194.42,2899.0,194.91,195.0,194.29,194.42,2899.0
2024-04-17 10:00:00,194.31,194.33,193.83,194.08,4634.0,194.31,194.33,193.83,194.08,4634.0
2024-04-17 10:05:00,194.17,194.46,194.07,194.31,4452.0,194.17,194.46,194.07,194.31,4452.0
2024-04-17 10:10:00,194.36,194.71,194.23,194.61,8287.0,194.36,194.71,194.23,194.61,8287.0
2024-04-17 10:15:00,194.51,194.61,194.38,194.52,4032.0,194.51,194.61,194.38,194.52,4032.0
2024-04-17 10:20:00,194.58,194.58,194.18,194.19,15662.0,194.58,194.58,194.18,194.19,15662.0
2024-04-17 10:25:00,194.27,194.42,194.18,194.34,4003.0,194.27,194.42,194.18,194.34,4003.0
2024-04-17 10:30:00,194.28,194.29,194.06,194.17,4081.0,194.28,194.29,194.06,194.17,4081.0
2024-04-17 10:35:00,194.18,194.18,193.9,194.0,6577.0,194.18,194.18,193.9,194.0,6577.0
2024-04-17 10:40:00,193.95,194.01,193.81,193.92,3700.0,193.95,194.01,193.81,193.92,3700.0
2024-04-17 10:45:00,193.96,194.23,193.72,194.02,98662.0,193.96,194.23,193.72,194.02,98662.0
2024-04-17 10:50:00,194.0,194.08,193.25,193.38,12151.0,194.0,194.08,193.25,193.38,12151.0
2024-04-17 10:55:00,193.39,193.59,193.09,193.09,5588.0,193.39,193.59,193.09,193.09,5588.0
2024-04-17 11:00:00,193.14,194.28,193.13,194.28,5855.0,193.14,194.28,193.13,194.28,5855.0
2024-04-17 11:05:00,194.17,194.28,193.66,193.91,9070.0,194.17,194.28,193.66,193.91,9070.0
2024-04-17 11:10:00,193.93,194.16,193.69,194.16,10343.0,193.93,194.16,193.69,194.16,10343.0
2024-04-17 11:15:00,194.14,194.27,194.14,194.25,2133.0,194.14,194.27,194.14,194.25,2133.0
2024-04-17 11:20:00,194.25,194.57,194.18,194.31,4506.0,194.25,194.57,194.18,194.31,4506.0
2024-04-17 11:25:00,194.32,194.45,194.32,194.41,3523.0,194.32,194.45,194.32,194.41,3523.0
2024-04-17 11:30:00,194.35,194.35,193.82,193.9,10682.0,194.35,194.35,193.82,193.9,10682.0
2024-04-17 11:35:00,193.9,193.98,193.73,193.88,3478.0,193.9,193.98,193.73,193.88,3478.0
2024-04-17 11:40:00,193.96,194.18,193.87,194.04,8070.0,193.96,194.18,193.87,194.04,8070.0
2024-04-17 11:45:00,193.92,194.02,193.92,193.97,3560.0,193.92,194.02,193.92,193.97,3560.0
2024-04-17 11:50:00,193.97,194.1,193.85,194.0,5339.0,193.97,194.1,193.85,194.0,5339.0
2024-04-17 11:55:00,194.06,194.09,193.91,193.95,5180.0,194.06,194.09,193.91,193.95,5180.0
2024-04-17 12:00:00,193.96,193.96,193.64,193.64,2281.0,193.96,193.96,193.64,193.64,2281.0
2024-04-17 12:05:00,193.64,193.89,193.37,193.77,8701.0,193.64,193.89,193.37,193.77,8701.0
2024-04-17 12:10:00,193.73,194.14,193.72,193.98,5686.0,193.73,194.14,193.72,193.98,5686.0
2024-04-17 12:15:00,194.12,194.19,194.0,194.17,5421.0,194.12,194.19,194.0,194.17,5421.0
2024-04-17 12:20:00,194.17,194.24,193.94,194.03,4138.0,194.17,194.24,193.94,194.03,4138.0
2024-04-17 12:25:00,193.97,194.01,193.86,194.01,2641.0,193.97,194.01,193.86,194.01,2641.0
2024-04-17 12:30:00,193.92,193.99,193.77,193.99,2663.0,193.92,193.99,193.77,193.99,2663.0
2024-04-17 12:35:00,193.86,193.94,193.83,193.83,1300.0,193.86,193.94,193.83,193.83,1300.0
2024-04-17 12:40:00,193.8,194.03,193.75,193.98,3808.0,193.8,194.03,193.75,193.98,3808.0
2024-04-17 12:45:00,193.99,194.1,193.93,194.06,10654.0,193.99,194.1,193.93,194.06,10654.0
2024-04-17 12:50:00,194.0,194.14,193.99,194.13,3892.0,194.0,194.14,193.99,194.13,3892.0
2024-04-17 12:55:00,194.23,194.3,193.79,193.88,5795.0,194.23,194.3,193.79,193.88,5795.0
2024-04-17 13:00:00,193.76,193.92,193.67,193.87,2906.0,193.76,193.92,193.67,193.87,2906.0
2024-04-17 13:05:00,193.76,193.82,193.67,193.78,3243.0,193.76,193.82,193.67,193.78,3243.0
2024-04-17 13:10:00,193.84,193.91,193.75,193.77,1775.0,193.84,193.91,193.75,193.77,1775.0
2024-04-17 13:15:00,193.82,194.16,193.77,194.05,3789.0,193.82,194.16,193.77,194.05,3789.0
2024-04-17 13:20:00,194.02,194.18,193.97,194.02,5216.0,194.02,194.18,193.97,194.02,5216.0
2024-04-17 13:25:00,194.02,194.12,193.84,194.05,9768.0,194.02,194.12,193.84,194.05,9768.0
2024-04-17 13:30:00,193.92,193.92,193.62,193.63,1156.0,193.92,193.92,193.62,193.63,1156.0
2024-04-17 13:35:00,193.63,193.85,193.56,193.74,7377.0,193.63,193.85,193.56,193.74,7377.0
2024-04-17 13:40:00,193.73,194.0,193.73,193.98,4613.0,193.73,194.0,193.73,193.98,4613.0
2024-04-17 13:45:00,194.03,194.03,193.69,193.82,8943.0,194.03,194.03,193.69,193.82,8943.0
2024-04-17 13:50:00,193.88,193.92,193.69,193.88,4011.0,193.88,193.92,193.69,193.88,4011.0
2024-04-17 13:55:00,193.89,193.92,193.68,193.68,2900.0,193.89,193.92,193.68,193.68,2900.0
2024-04-17 14:00:00,193.68,193.74,193.51,193.73,4141.0,193.68,193.74,193.51,193.73,4141.0
2024-04-17 14:05:00,193.63,193.7,193.45,193.45,5554.0,193.63,193.7,193.45,193.45,5554.0
2024-04-17 14:10:00,193.43,193.46,193.23,193.27,3360.0,193.43,193.46,193.23,193.27,3360.0
2024-04-17 14:15:00,193.24,193.62,193.21,193.62,3826.0,193.24,193.62,193.21,193.62,3826.0
2024-04-17 14:20:00,193.56,193.56,193.26,193.42,3588.0,193.56,193.56,193.26,193.42,3588.0
2024-04-17 14:25:00,193.45,193.55,193.22,193.37,2612.0,193.45,193.55,193.22,193.37,2612.0
2024-04-17 14:30:00,193.31,193.37,193.24,193.28,1772.0,193.31,193.37,193.24,193.28,1772.0
2024-04-17 14:35:00,193.31,193.46,193.19,193.22,13916.0,193.31,193.46,193.19,193.22,13916.0
2024-04-17 14:40:00,193.18,193.72,193.13,193.72,11560.0,193.18,193.72,193.13,193.72,11560.0
2024-04-17 14:45:00,193.83,193.83,193.59,193.72,3865.0,193.83,193.83,193.59,193.72,3865.0
2024-04-17 14:50:00,193.82,193.87,193.21,193.22,10659.0,193.82,193.87,193.21,193.22,10659.0
2024-04-17 14:55:00,193.3,193.54,193.25,193.39,6091.0,193.3,193.54,193.25,193.39,6091.0
2024-04-17 15:00:00,193.34,193.39,193.18,193.3,11697.0,193.34,193.39,193.18,193.3,11697.0
2024-04-17 15:05:00,193.34,193.39,193.23,193.29,6546.0,193.34,193.39,193.23,193.29,6546.0
2024-04-17 15:10:00,193.31,193.37,193.02,193.07,6647.0,193.31,193.37,193.02,193.07,6647.0
2024-04-17 15:15:00,193.05,193.2,193.02,193.19,4713.0,193.05,193.2,193.02,193.19,4713.0
2024-04-17 15:20:00,193.21,193.38,193.05,193.33,7104.0,193.21,193.38,193.05,193.33,7104.0
2024-04-17 15:25:00,193.31,193.51,193.22,193.42,12611.0,193.31,193.51,193.22,193.42,12611.0
2024-04-17 15:30:00,193.44,193.66,193.23,193.4,7361.0,193.44,193.66,193.23,193.4,7361.0
2024-04-17 15:35:00,193.45,193.46,193.25,193.4,8744.0,193.45,193.46,193.25,193.4,8744.0
2024-04-17 15:40:00,193.37,193.39,193.17,193.37,9084.0,193.37,193.39,193.17,193.37,9084.0
2024-04-17 15:45:00,193.26,193.43,193.11,193.11,12317.0,193.26,193.43,193.11,193.11,12317.0
2024-04-17 15:50:00,193.08,193.11,192.46,192.59,37970.0,193.08,193.11,192.46,192.59,37970.0
2024-04-17 15:55:00,192.46,192.51,192.01,192.1,70918.0,192.46,192.51,192.01,192.1,70918.0
2024-04-18 09:30:00,191.96,191.97,191.05,191.97,25728.0,191.96,191.97,191.05,191.97,25728.0
2024-04-18 09:35:00,191.46,192.56,191.12,192.56,4197.0,191.46,192.56,191.12,192.56,4197.0
2024-04-18 09:40:00,192.14,192.22,191.28,191.28,6695.0,192.14,192.22,191.28,191.28,6695.0
2024-04-18 09:45:00,191.25,191.25,189.52,190.16,15703.0,191.25,191.25,189.52,190.16,15703.0
2024-04-18 09:50:00,190.4,191.1,190.18,191.1,2011.0,190.4,191.1,190.18,191.1,2011.0
2024-04-18 09:55:00,191.17,191.69,191.1,191.6,2975.0,191.17,191.69,191.1,191.6,2975.0
2024-04-18 10:00:00,191.53,191.72,190.96,191.25,14976.0,191.53,191.72,190.96,191.25,14976.0
2024-04-18 10:05:00,191.23,191.48,190.79,191.18,11424.0,191.23,191.48,190.79,191.18,11424.0
2024-04-18 10:10:00,191.16,191.51,190.99,191.51,4532.0,191.16,191.51,190.99,191.51,4532.0
2024-04-18 10:15:00,191.49,191.56,190.88,190.88,9711.0,191.49,191.56,190.88,190.88,9711.0
2024-04-18 10:20:00,190.89,191.43,190.89,191.4,7136.0,190.89,191.43,190.89,191.4,7136.0
2024-04-18 10:25:00,191.54,191.9,191.5,191.74,2971.0,191.54,191.9,191.5,191.74,2971.0
2024-04-18 10:30:00,191.79,191.79,191.22,191.44,15346.0,191.79,191.79,191.22,191.44,15346.0
2024-04-18 10:35:00,191.4,191.73,191.32,191.54,28122.0,191.4,191.73,191.32,191.54,28122.0
2024-04-18 10:40:00,191.62,191.78,191.44,191.52,7374.0,191.62,191.78,191.44,191.52,7374.0
2024-04-18 10:45:00,191.53,191.66,191.34,191.41,6664.0,191.53,191.66,191.34,191.41,6664.0
2024-04-18 10:50:00,191.37,191.53,191.03,191.06,5315.0,191.37,191.53,191.03,191.06,5315.0
2024-04-18 10:55:00,191.13,191.99,191.12,191.8,28214.0,191.13,191.99,191.12,191.8,28214.0
2024-04-18 11:00:00,191.8,191.92,191.6,191.6,6515.0,191.8,191.92,191.6,191.6,6515.0
2024-04-18 11:05:00,191.72,191.83,191.59,191.61,6062.0,191.72,191.83,191.59,191.61,6062.0
2024-04-18 11:10:00,191.67,191.68,191.41,191.53,5400.0,191.67,191.68,191.41,191.53,5400.0
2024-04-18 11:15:00,191.53,191.78,191.43,191.62,18891.0,191.53,191.78,191.43,191.62,18891.0
2024-04-18 11:20:00,191.63,191.72,191.21,191.31,8021.0,191.63,191.72,191.21,191.31,8021.0
2024-04-18 11:25:00,191.25,191.26,190.85,191.14,19347.0,191.25,191.26,190.85,191.14,19347.0
2024-04-18 11:30:00,191.14,191.44,190.89,191.02,7020.0,191.14,191.44,190.89,191.02,7020.0
2024-04-18 11:35:00,191.08,191.08,190.74,190.96,8542.0,191.08,191.08,190.74,190.96,8542.0
2024-04-18 11:40:00,190.98,191.13,190.53,190.53,11917.0,190.98,191.13,190.53,190.53,11917.0
2024-04-18 11:45:00,190.47,190.73,190.42,190.69,11749.0,190.47,190.73,190.42,190.69,11749.0
2024-04-18 11:50:00,190.69,190.88,190.58,190.84,9476.0,190.69,190.88,190.58,190.84,9476.0
2024-04-18 11:55:00,190.89,191.19,190.75,191.12,6027.0,190.89,191.19,190.75,191.12,6027.0
2024-04-18 12:00:00,191.14,191.43,191.05,191.19,8068.0,191.14,191.43,191.05,191.19,8068.0
2024-04-18 12:05:00,191.17,191.2,191.02,191.08,1691.0,191.17,191.2,191.02,191.08,1691.0
2024-04-18 12:10:00,191.07,191.17,190.66,190.72,3529.0,191.07,191.17,190.66,190.72,3529.0
2024-04-18 12:15:00,190.49,190.72,190.48,190.65,9717.0,190.49,190.72,190.48,190.65,9717.0
2024-04-18 12:20:00,190.56,190.65,190.49,190.65,12701.0,190.56,190.65,190.49,190.65,12701.0
2024-04-18 12:25:00,190.58,190.87,190.55,190.76,16743.0,190.58,190.87,190.55,190.76,16743.0
2024-04-18 12:30:00,190.74,190.74,190.29,190.51,5482.0,190.74,190.74,190.29,190.51,5482.0
2024-04-18 12:35:00,190.33,190.52,190.33,190.37,6136.0,190.33,190.52,190.33,190.37,6136.0
2024-04-18 12:40:00,190.49,190.53,190.08,190.53,9745.0,190.49,190.53,190.08,190.53,9745.0
2024-04-18 12:45:00,190.55,190.55,189.77,189.91,21037.0,190.55,190.55,189.77,189.91,21037.0
2024-04-18 12:50:00,189.88,190.17,189.76,190.02,14090.0,189.88,190.17,189.76,190.02,14090.0
2024-04-18 12:55:00,190.08,190.47,189.99,190.44,8215.0,190.08,190.47,189.99,190.44,8215.0
2024-04-18 13:00:00,190.77,191.25,190.6,191.25,5325.0,190.77,191.25,190.6,191.25,5325.0
2024-04-18 13:05:00,191.25,191.51,191.21,191.39,7857.0,191.25,191.51,191.21,191.39,7857.0
2024-04-18 13:10:00,191.4,191.42,191.2,191.22,5893.0,191.4,191.42,191.2,191.22,5893.0
2024-04-18 13:15:00,191.18,191.18,190.85,190.92,4620.0,191.18,191.18,190.85,190.92,4620.0
2024-04-18 13:20:00,190.91,190.94,190.47,190.47,2534.0,190.91,190.94,190.47,190.47,2534.0
2024-04-18 13:25:00,190.55,190.8,190.55,190.78,7219.0,190.55,190.8,190.55,190.78,7219.0
2024-04-18 13:30:00,190.69,190.7,190.33,190.44,4553.0,190.69,190.7,190.33,190.44,4553.0
2024-04-18 13:35:00,190.46,190.6,190.34,190.5,5562.0,190.46,190.6,190.34,190.5,5562.0
2024-04-18 13:40:00,190.52,190.52,190.3,190.42,8725.0,190.52,190.52,190.3,190.42,8725.0
2024-04-18 13:45:00,190.46,190.46,190.17,190.3,3697.0,190.46,190.46,190.17,190.3,3697.0
2024-04-18 13:50:00,190.25,190.41,190.08,190.28,6886.0,190.25,190.41,190.08,190.28,6886.0
2024-04-18 13:55:00,190.39,190.52,190.37,190.49,4245.0,190.39,190.52,190.37,190.49,4245.0
2024-04-18 14:00:00,190.4,190.73,190.32,190.66,6446.0,190.4,190.73,190.32,190.66,6446.0
2024-04-18 14:05:00,190.67,190.7,190.41,190.41,8093.0,190.67,190.7,190.41,190.41,8093.0
2024-04-18 14:10:00,190.45,190.77,190.27,190.77,7651.0,190.45,190.77,190.27,190.77,7651.0
2024-04-18 14:15:00,190.65,190.83,190.61,190.69,1500.0,190.65,190.83,190.61,190.69,1500.0
2024-04-18 14:20:00,190.86,190.92,190.64,190.88,4797.0,190.86,190.92,190.64,190.88,4797.0
2024-04-18 14:25:00,190.81,190.95,190.75,190.78,2868.0,190.81,190.95,190.75,190.78,2868.0
2024-04-18 14:30:00,190.74,190.76,190.47,190.52,6003.0,190.74,190.76,190.47,190.52,6003.0
2024-04-18 14:35:00,190.53,190.77,190.53,190.75,2444.0,190.53,190.77,190.53,190.75,2444.0
2024-04-18 14:40:00,190.7,190.92,190.69,190.83,2368.0,190.7,190.92,190.69,190.83,2368.0
2024-04-18 14:45:00,190.86,191.04,190.77,191.04,2707.0,190.86,191.04,190.77,191.04,2707.0
2024-04-18 14:50:00,190.96,191.14,190.91,191.05,7884.0,190.96,191.14,190.91,191.05,7884.0
2024-04-18 14:55:00,191.1,191.22,191.06,191.06,4623.0,191.1,191.22,191.06,191.06,4623.0
2024-04-18 15:00:00,191.09,191.12,190.85,190.95,15688.0,191.09,191.12,190.85,190.95,15688.0
2024-04-18 15:05:00,190.96,190.99,190.78,190.86,10026.0,190.96,190.99,190.78,190.86,10026.0
2024-04-18 15:10:00,190.81,191.04,190.7,190.95,8554.0,190.81,191.04,190.7,190.95,8554.0
2024-04-18 15:15:00,190.9,190.99,190.71,190.75,5363.0,190.9,190.99,190.71,190.75,5363.0
2024-04-18 15:20:00,190.81,191.05,190.75,190.96,12404.0,190.81,191.05,190.75,190.96,12404.0
2024-04-18 15:25:00,190.9,191.07,190.84,190.9,7334.0,190.9,191.07,190.84,190.9,7334.0
2024-04-18 15:30:00,190.9,190.99,190.83,190.93,8500.0,190.9,190.99,190.83,190.93,8500.0
2024-04-18 15:35:00,190.9,191.05,190.86,190.86,11265.0,190.9,191.05,190.86,190.86,11265.0
2024-04-18 15:40:00,190.93,191.14,190.85,191.13,15259.0,190.93,191.14,190.85,191.13,15259.0
2024-04-18 15:45:00,191.1,191.21,190.83,190.93,12889.0,191.1,191.21,190.83,190.93,12889.0
2024-04-18 15:50:00,190.93,190.93,190.57,190.69,30140.0,190.93,190.93,190.57,190.69,30140.0
2024-04-18 15:55:00,190.69,190.73,190.44,190.45,72477.0,190.69,190.73,190.44,190.45,72477.0
2024-04-19 09:30:00,191.0,191.0,190.22,190.71,52716.0,191.0,191.0,190.22,190.71,52716.0
2024-04-19 09:35:00,190.11,190.78,189.44,190.59,15339.0,190.11,190.78,189.44,190.59,15339.0
2024-04-19 09:40:00,190.61,190.82,190.45,190.53,5290.0,190.61,190.82,190.45,190.53,5290.0
2024-04-19 09:45:00,190.66,191.28,190.5,191.28,16952.0,190.66,191.28,190.5,191.28,16952.0
2024-04-19 09:50:00,191.3,191.6,191.26,191.59,10476.0,191.3,191.6,191.26,191.59,10476.0
2024-04-19 09:55:00,191.66,191.73,191.36,191.5,4207.0,191.66,191.73,191.36,191.5,4207.0
2024-04-19 10:00:00,191.5,191.7,191.21,191.21,4787.0,191.5,191.7,191.21,191.21,4787.0
2024-04-19 10:05:00,191.2,191.2,190.8,190.92,4800.0,191.2,191.2,190.8,190.92,4800.0
2024-04-19 10:10:00,190.92,190.98,190.8,190.91,6629.0,190.92,190.98,190.8,190.91,6629.0
2024-04-19 10:15:00,190.96,191.13,190.81,191.08,10348.0,190.96,191.13,190.81,191.08,10348.0
2024-04-19 10:20:00,191.08,191.19,190.83,190.84,10463.0,191.08,191.19,190.83,190.84,10463.0
2024-04-19 10:25:00,190.82,191.2,190.68,191.14,8216.0,190.82,191.2,190.68,191.14,8216.0
2024-04-19 10:30:00,191.18,191.34,190.81,190.81,4709.0,191.18,191.34,190.81,190.81,4709.0
2024-04-19 10:35:00,190.78,191.27,190.74,191.09,9412.0,190.78,191.27,190.74,191.09,9412.0
2024-04-19 10:40:00,191.13,191.35,191.1,191.27,6469.0,191.13,191.35,191.1,191.27,6469.0
2024-04-19 10:45:00,191.34,191.34,191.03,191.05,4105.0,191.34,191.34,191.03,191.05,4105.0
2024-04-19 10:50:00,191.02,191.09,190.98,191.03,900.0,191.02,191.09,190.98,191.03,900.0
2024-04-19 10:55:00,190.99,191.19,190.98,191.18,6592.0,190.99,191.19,190.98,191.18,6592.0
2024-04-19 11:00:00,191.11,191.41,191.02,191.39,10119.0,191.11,191.41,191.02,191.39,10119.0
2024-04-19 11:05:00,191.46,191.46,191.21,191.34,4296.0,191.46,191.46,191.21,191.34,4296.0
2024-04-19 11:10:00,191.36,191.44,190.91,190.92,10819.0,191.36,191.44,190.91,190.92,10819.0
2024-04-19 11:15:00,190.85,190.85,190.65,190.71,7490.0,190.85,190.85,190.65,190.71,7490.0
2024-04-19 11:20:00,190.72,190.93,190.72,190.93,12391.0,190.72,190.93,190.72,190.93,12391.0
2024-04-19 11:25:00,190.86,190.9,190.73,190.74,5383.0,190.86,190.9,190.73,190.74,5383.0
2024-04-19 11:30:00,190.69,190.76,190.58,190.58,3934.0,190.69,190.76,190.58,190.58,3934.0
2024-04-19 11:35:00,190.62,190.88,190.62,190.88,3113.0,190.62,190.88,190.62,190.88,3113.0
2024-04-19 11:40:00,190.84,191.02,190.7,190.71,6400.0,190.84,191.02,190.7,190.71,6400.0
2024-04-19 11:45:00,190.71,190.93,190.62,190.79,18263.0,190.71,190.93,190.62,190.79,18263.0
2024-04-19 11:50:00,190.78,191.02,190.71,190.88,7311.0,190.78,191.02,190.71,190.88,7311.0
2024-04-19 11:55:00,190.8,190.81,190.57,190.73,4780.0,190.8,190.81,190.57,190.73,4780.0
2024-04-19 12:00:00,190.81,191.14,190.8,191.01,4898.0,190.81,191.14,190.8,191.01,4898.0
2024-04-19 12:05:00,190.99,191.16,190.95,191.05,1807.0,190.99,191.16,190.95,191.05,1807.0
2024-04-19 12:10:00,190.99,191.04,190.87,190.9,2180.0,190.99,191.04,190.87,190.9,2180.0
2024-04-19 12:15:00,190.88,191.07,190.8,190.95,4758.0,190.88,191.07,190.8,190.95,4758.0
2024-04-19 12:20:00,191.0,191.06,190.94,190.94,2000.0,191.0,191.06,190.94,190.94,2000.0
2024-04-19 12:25:00,190.93,191.43,190.93,191.34,4927.0,190.93,191.43,190.93,191.34,4927.0
2024-04-19 12:30:00,191.34,191.59,191.25,191.59,6586.0,191.34,191.59,191.25,191.59,6586.0
2024-04-19 12:35:00,191.61,191.75,191.4,191.65,4821.0,191.61,191.75,191.4,191.65,4821.0
2024-04-19 12:40:00,191.75,192.19,191.75,192.19,2556.0,191.75,192.19,191.75,192.19,2556.0
2024-04-19 12:45:00,192.18,192.18,191.88,192.03,3741.0,192.18,192.18,191.88,192.03,3741.0
2024-04-19 12:50:00,192.01,192.45,192.01,192.32,17876.0,192.01,192.45,192.01,192.32,17876.0
2024-04-19 12:55:00,192.37,192.47,192.28,192.28,2710.0,192.37,192.47,192.28,192.28,2710.0
2024-04-19 13:00:00,192.3,192.45,192.27,192.45,2600.0,192.3,192.45,192.27,192.45,2600.0
2024-04-19 13:05:00,192.37,192.65,192.26,192.64,2697.0,192.37,192.65,192.26,192.64,2697.0
2024-04-19 13:10:00,192.65,192.72,192.46,192.55,3542.0,192.65,192.72,192.46,192.55,3542.0
2024-04-19 13:15:00,192.55,192.75,192.41,192.75,3856.0,192.55,192.75,192.41,192.75,3856.0
2024-04-19 13:20:00,192.78,192.78,192.34,192.34,601.0,192.78,192.78,192.34,192.34,601.0
2024-04-19 13:25:00,192.35,192.47,192.22,192.27,7037.0,192.35,192.47,192.22,192.27,7037.0
2024-04-19 13:30:00,192.28,192.31,192.11,192.11,1276.0,192.28,192.31,192.11,192.11,1276.0
2024-04-19 13:35:00,192.06,192.41,192.06,192.31,6703.0,192.06,192.41,192.06,192.31,6703.0
2024-04-19 13:40:00,192.33,192.44,192.28,192.31,2636.0,192.33,192.44,192.28,192.31,2636.0
2024-04-19 13:45:00,192.31,192.5,192.23,192.45,3566.0,192.31,192.5,192.23,192.45,3566.0
2024-04-19 13:50:00,192.53,192.61,192.41,192.5,1700.0,192.53,192.61,192.41,192.5,1700.0
2024-04-19 13:55:00,192.51,192.51,192.23,192.23,2300.0,192.51,192.51,192.23,192.23,2300.0
2024-04-19 14:00:00,192.19,192.27,192.11,192.2,7084.0,192.19,192.27,192.11,192.2,7084.0
2024-04-19 14:05:00,192.18,192.47,192.17,192.34,7073.0,192.18,192.47,192.17,192.34,7073.0
2024-04-19 14:10:00,192.34,192.72,192.29,192.72,15977.0,192.34,192.72,192.29,192.72,15977.0
2024-04-19 14:15:00,192.64,192.75,192.57,192.75,2946.0,192.64,192.75,192.57,192.75,2946.0
2024-04-19 14:20:00,192.63,192.65,192.5,192.62,2555.0,192.63,192.65,192.5,192.62,2555.0
2024-04-19 14:25:00,192.55,192.63,192.48,192.53,4598.0,192.55,192.63,192.48,192.53,4598.0
2024-04-19 14:30:00,192.52,192.73,192.5,192.66,12318.0,192.52,192.73,192.5,192.66,12318.0
2024-04-19 14:35:00,192.63,192.79,192.44,192.45,5339.0,192.63,192.79,192.44,192.45,5339.0
2024-04-19 14:40:00,192.45,192.45,192.11,192.22,11690.0,192.45,192.45,192.11,192.22,11690.0
2024-04-19 14:45:00,192.23,192.49,192.18,192.44,13549.0,192.23,192.49,192.18,192.44,13549.0
2024-04-19 14:50:00,192.41,192.41,192.03,192.14,5755.0,192.41,192.41,192.03,192.14,5755.0
2024-04-19 14:55:00,192.17,192.59,192.13,192.56,6459.0,192.17,192.59,192.13,192.56,6459.0
2024-04-19 15:00:00,192.56,192.91,192.49,192.78,4927.0,192.56,192.91,192.49,192.78,4927.0
2024-04-19 15:05:00,192.78,192.98,192.63,192.98,3806.0,192.78,192.98,192.63,192.98,3806.0
2024-04-19 15:10:00,192.8,193.15,192.8,193.06,9061.0,192.8,193.15,192.8,193.06,9061.0
2024-04-19 15:15:00,193.08,193.18,192.83,193.13,5369.0,193.08,193.18,192.83,193.13,5369.0
2024-04-19 15:20:00,193.12,193.33,193.02,193.22,6558.0,193.12,193.33,193.02,193.22,6558.0
2024-04-19 15:25:00,193.22,193.96,193.18,193.96,19568.0,193.22,193.96,193.18,193.96,19568.0
2024-04-19 15:30:00,193.93,194.07,193.71,193.9,20363.0,193.93,194.07,193.71,193.9,20363.0
2024-04-19 15:35:00,193.86,194.14,193.53,193.56,15235.0,193.86,194.14,193.53,193.56,15235.0
2024-04-19 15:40:00,193.63,193.68,193.51,193.53,10931.0,193.63,193.68,193.51,193.53,10931.0
2024-04-19 15:45:00,193.5,194.06,193.46,193.5,24253.0,193.5,194.06,193.46,193.5,24253.0
2024-04-19 15:50:00,193.47,194.31,193.24,194.19,38776.0,193.47,194.31,193.24,194.19,38776.0
2024-04-19 15:55:00,194.11,194.53,193.84,194.44,114032.0,194.11,194.53,193.84,194.44,114032.0
2024-04-22 09:30:00,196.19,196.78,193.72,193.85,13443.0,196.19,196.78,193.72,193.85,13443.0
2024-04-22 09:35:00,194.14,194.62,193.6,194.26,5502.0,194.14,194.62,193.6,194.26,5502.0
2024-04-22 09:40:00,194.02,194.13,193.55,193.82,2558.0,194.02,194.13,193.55,193.82,2558.0
2024-04-22 09:45:00,193.61,194.01,193.61,193.75,1575.0,193.61,194.01,193.61,193.75,1575.0
2024-04-22 09:50:00,193.5,194.06,193.45,193.98,3204.0,193.5,194.06,193.45,193.98,3204.0
2024-04-22 09:55:00,193.93,194.09,193.77,193.88,3526.0,193.93,194.09,193.77,193.88,3526.0
2024-04-22 10:00:00,194.07,194.18,193.85,194.01,8237.0,194.07,194.18,193.85,194.01,8237.0
2024-04-22 10:05:00,194.05,194.56,194.0,194.56,3950.0,194.05,194.56,194.0,194.56,3950.0
2024-04-22 10:10:00,194.58,194.65,194.27,194.27,3523.0,194.58,194.65,194.27,194.27,3523.0
2024-04-22 10:15:00,194.16,194.55,193.93,194.47,18725.0,194.16,194.55,193.93,194.47,18725.0
2024-04-22 10:20:00,194.55,195.01,194.28,195.01,6469.0,194.55,195.01,194.28,195.01,6469.0
2024-04-22 10:25:00,195.22,195.65,195.11,195.41,3617.0,195.22,195.65,195.11,195.41,3617.0
2024-04-22 10:30:00,195.29,195.57,195.16,195.41,5165.0,195.29,195.57,195.16,195.41,5165.0
2024-04-22 10:35:00,195.31,195.74,195.19,195.72,2225.0,195.31,195.74,195.19,195.72,2225.0
2024-04-22 10:40:00,195.6,195.66,194.63,194.77,9726.0,195.6,195.66,194.63,194.77,9726.0
2024-04-22 10:45:00,194.92,195.06,194.33,194.34,3619.0,194.92,195.06,194.33,194.34,3619.0
2024-04-22 10:50:00,194.24,194.67,194.08,194.08,2577.0,194.24,194.67,194.08,194.08,2577.0
2024-04-22 10:55:00,194.08,194.16,193.79,193.79,4554.0,194.08,194.16,193.79,193.79,4554.0
2024-04-22 11:00:00,193.76,193.92,193.51,193.74,6267.0,193.76,193.92,193.51,193.74,6267.0
2024-04-22 11:05:00,193.92,194.06,193.76,193.88,2130.0,193.92,194.06,193.76,193.88,2130.0
2024-04-22 11:10:00,193.87,193.97,193.72,193.84,1662.0,193.87,193.97,193.72,193.84,1662.0
2024-04-22 11:15:00,193.84,194.11,193.84,193.96,1799.0,193.84,194.11,193.84,193.96,1799.0
2024-04-22 11:20:00,193.91,193.96,193.76,193.83,2109.0,193.91,193.96,193.76,193.83,2109.0
2024-04-22 11:25:00,193.86,194.07,193.73,193.84,4026.0,193.86,194.07,193.73,193.84,4026.0
2024-04-22 11:30:00,193.84,193.95,193.23,193.32,5705.0,193.84,193.95,193.23,193.32,5705.0
2024-04-22 11:35:00,193.27,193.88,193.25,193.84,5482.0,193.27,193.88,193.25,193.84,5482.0
2024-04-22 11:40:00,193.88,194.1,193.52,194.08,12145.0,193.88,194.1,193.52,194.08,12145.0
2024-04-22 11:45:00,194.24,194.37,193.82,193.87,3411.0,194.24,194.37,193.82,193.87,3411.0
2024-04-22 11:50:00,194.0,194.0,193.69,193.78,8132.0,194.0,194.0,193.69,193.78,8132.0
2024-04-22 11:55:00,193.78,194.14,193.78,193.9,11253.0,193.78,194.14,193.78,193.9,11253.0
2024-04-22 12:00:00,194.0,194.07,193.81,194.01,5120.0,194.0,194.07,193.81,194.01,5120.0
2024-04-22 12:05:00,194.09,194.21,194.0,194.05,4746.0,194.09,194.21,194.0,194.05,4746.0
2024-04-22 12:10:00,194.13,194.13,193.81,193.81,2125.0,194.13,194.13,193.81,193.81,2125.0
2024-04-22 12:15:00,193.77,193.83,193.59,193.59,3148.0,193.77,193.83,193.59,193.59,3148.0
2024-04-22 12:20:00,193.49,193.78,193.39,193.52,4847.0,193.49,193.78,193.39,193.52,4847.0
2024-04-22 12:25:00,193.53,193.74,193.39,193.74,3601.0,193.53,193.74,193.39,193.74,3601.0
2024-04-22 12:30:00,193.61,193.76,193.54,193.76,4215.0,193.61,193.76,193.54,193.76,4215.0
2024-04-22 12:35:00,193.83,194.0,193.82,193.99,1383.0,193.83,194.0,193.82,193.99,1383.0
2024-04-22 12:40:00,193.93,193.96,193.92,193.93,875.0,193.93,193.96,193.92,193.93,875.0
2024-04-22 12:45:00,193.9,194.2,193.9,194.09,2275.0,193.9,194.2,193.9,194.09,2275.0
2024-04-22 12:50:00,194.08,194.1,193.98,194.08,2763.0,194.08,194.1,193.98,194.08,2763.0
2024-04-22 12:55:00,194.01,194.29,193.99,194.28,2769.0,194.01,194.29,193.99,194.28,2769.0
2024-04-22 13:00:00,194.36,194.51,194.24,194.28,4193.0,194.36,194.51,194.24,194.28,4193.0
2024-04-22 13:05:00,194.3,194.61,194.3,194.53,2342.0,194.3,194.61,194.3,194.53,2342.0
2024-04-22 13:10:00,194.45,194.51,194.37,194.4,1010.0,194.45,194.51,194.37,194.4,1010.0
2024-04-22 13:15:00,194.33,194.45,194.21,194.22,1400.0,194.33,194.45,194.21,194.22,1400.0
2024-04-22 13:20:00,194.17,194.42,194.16,194.36,3353.0,194.17,194.42,194.16,194.36,3353.0
2024-04-22 13:25:00,194.46,194.69,194.45,194.61,3458.0,194.46,194.69,194.45,194.61,3458.0
2024-04-22 13:30:00,194.53,194.63,194.4,194.53,2895.0,194.53,194.63,194.4,194.53,2895.0
2024-04-22 13:35:00,194.6,194.87,194.6,194.8,5761.0,194.6,194.87,194.6,194.8,5761.0
2024-04-22 13:40:00,194.78,194.86,194.62,194.83,4777.0,194.78,194.86,194.62,194.83,4777.0
2024-04-22 13:45:00,194.87,195.32,194.86,195.11,3180.0,194.87,195.32,194.86,195.11,3180.0
2024-04-22 13:50:00,195.19,195.51,195.13,195.28,5050.0,195.19,195.51,195.13,195.28,5050.0
2024-04-22 13:55:00,195.28,195.45,195.2,195.45,2837.0,195.28,195.45,195.2,195.45,2837.0
2024-04-22 14:00:00,195.47,195.54,195.02,195.02,4202.0,195.47,195.54,195.02,195.02,4202.0
2024-04-22 14:05:00,195.01,195.26,194.91,194.92,10155.0,195.01,195.26,194.91,194.92,10155.0
2024-04-22 14:10:00,194.98,194.98,194.77,194.78,1774.0,194.98,194.98,194.77,194.78,1774.0
2024-04-22 14:15:00,194.79,195.06,194.76,195.03,4780.0,194.79,195.06,194.76,195.03,4780.0
2024-04-22 14:20:00,194.86,195.0,194.86,194.9,2457.0,194.86,195.0,194.86,194.9,2457.0
2024-04-22 14:25:00,194.97,194.97,194.89,194.89,1058.0,194.97,194.97,194.89,194.89,1058.0
2024-04-22 14:30:00,194.89,195.13,194.81,195.05,6559.0,194.89,195.13,194.81,195.05,6559.0
2024-04-22 14:35:00,194.99,195.16,194.9,194.9,4865.0,194.99,195.16,194.9,194.9,4865.0
2024-04-22 14:40:00,194.81,194.94,194.81,194.82,3902.0,194.81,194.94,194.81,194.82,3902.0
2024-04-22 14:45:00,194.82,194.82,194.34,194.61,6758.0,194.82,194.82,194.34,194.61,6758.0
2024-04-22 14:50:00,194.51,194.62,194.32,194.33,3270.0,194.51,194.62,194.32,194.33,3270.0
2024-04-22 14:55:00,194.32,194.47,194.12,194.18,2994.0,194.32,194.47,194.12,194.18,2994.0
2024-04-22 15:00:00,194.16,194.16,193.91,193.98,3818.0,194.16,194.16,193.91,193.98,3818.0
2024-04-22 15:05:00,193.99,193.99,193.87,193.9,3213.0,193.99,193.99,193.87,193.9,3213.0
2024-04-22 15:10:00,193.9,193.9,193.56,193.74,5761.0,193.9,193.9,193.56,193.74,5761.0
2024-04-22 15:15:00,193.74,194.06,193.74,194.02,8839.0,193.74,194.06,193.74,194.02,8839.0
2024-04-22 15:20:00,194.02,194.26,193.93,194.1,10030.0,194.02,194.26,193.93,194.1,10030.0
2024-04-22 15:25:00,194.09,194.21,193.96,194.03,4224.0,194.09,194.21,193.96,194.03,4224.0
2024-04-22 15:30:00,193.96,194.13,193.94,193.97,8838.0,193.96,194.13,193.94,193.97,8838.0
2024-04-22 15:35:00,193.91,194.13,193.77,194.13,8925.0,193.91,194.13,193.77,194.13,8925.0
2024-04-22 15:40:00,194.06,194.16,193.99,194.11,5416.0,194.06,194.16,193.99,194.11,5416.0
2024-04-22 15:45:00,194.05,194.05,193.59,193.63,11081.0,194.05,194.05,193.59,193.63,11081.0
2024-04-22 15:50:00,193.63,194.2,193.28,194.2,29213.0,193.63,194.2,193.28,194.2,29213.0
2024-04-22 15:55:00,193.89,194.23,193.64,194.22,86999.0,193.89,194.23,193.64,194.22,86999.0
2024-04-23 09:30:00,193.34,194.68,193.34,194.67,12415.0,193.34,194.68,193.34,194.67,12415.0
2024-04-23 09:35:00,194.65,194.96,194.64,194.9,2361.0,194.65,194.96,194.64,194.9,2361.0
2024-04-23 09:40:00,195.11,195.11,194.44,194.75,5148.0,195.11,195.11,194.44,194.75,5148.0
2024-04-23 09:45:00,194.96,195.4,194.74,195.4,4134.0,194.96,195.4,194.74,195.4,4134.0
2024-04-23 09:50:00,195.49,195.86,195.25,195.38,2509.0,195.49,195.86,195.25,195.38,2509.0
2024-04-23 09:55:00,195.41,195.75,194.87,194.87,6082.0,195.41,195.75,194.87,194.87,6082.0
2024-04-23 10:00:00,194.87,195.42,194.86,195.42,5058.0,194.87,195.42,194.86,195.42,5058.0
2024-04-23 10:05:00,195.36,195.57,195.07,195.29,4812.0,195.36,195.57,195.07,195.29,4812.0
2024-04-23 10:10:00,195.22,195.22,194.62,194.72,4688.0,195.22,195.22,194.62,194.72,4688.0
2024-04-23 10:15:00,194.66,194.87,194.57,194.64,4950.0,194.66,194.87,194.57,194.64,4950.0
2024-04-23 10:20:00,194.85,194.85,194.57,194.57,4434.0,194.85,194.85,194.57,194.57,4434.0
2024-04-23 10:25:00,194.59,194.68,194.19,194.58,6103.0,194.59,194.68,194.19,194.58,6103.0
2024-04-23 10:30:00,194.44,194.51,194.3,194.31,1700.0,194.44,194.51,194.3,194.31,1700.0
2024-04-23 10:35:00,194.35,194.61,194.28,194.59,7503.0,194.35,194.61,194.28,194.59,7503.0
2024-04-23 10:40:00,194.55,194.57,194.32,194.45,3237.0,194.55,194.57,194.32,194.45,3237.0
2024-04-23 10:45:00,194.36,194.39,194.1,194.25,4718.0,194.36,194.39,194.1,194.25,4718.0
2024-04-23 10:50:00,194.24,195.02,194.24,194.92,9934.0,194.24,195.02,194.24,194.92,9934.0
2024-04-23 10:55:00,194.99,195.19,194.86,195.0,7433.0,194.99,195.19,194.86,195.0,7433.0
2024-04-23 11:00:00,195.16,195.16,194.8,194.86,3125.0,195.16,195.16,194.8,194.86,3125.0
2024-04-23 11:05:00,194.8,195.01,194.76,194.84,6285.0,194.8,195.01,194.76,194.84,6285.0
2024-04-23 11:10:00,194.92,195.0,194.75,195.0,5669.0,194.92,195.0,194.75,195.0,5669.0
2024-04-23 11:15:00,194.97,195.02,194.75,195.02,8270.0,194.97,195.02,194.75,195.02,8270.0
2024-04-23 11:20:00,194.97,195.08,194.85,195.02,4154.0,194.97,195.08,194.85,195.02,4154.0
2024-04-23 11:25:00,195.01,195.03,194.8,194.85,9032.0,195.01,195.03,194.8,194.85,9032.0
2024-04-23 11:30:00,194.85,194.85,194.21,194.43,7678.0,194.85,194.85,194.21,194.43,7678.0
2024-04-23 11:35:00,194.37,194.45,194.07,194.36,5004.0,194.37,194.45,194.07,194.36,5004.0
2024-04-23 11:40:00,194.32,194.35,194.14,194.14,2732.0,194.32,194.35,194.14,194.14,2732.0
2024-04-23 11:45:00,194.15,194.25,193.76,194.12,8053.0,194.15,194.25,193.76,194.12,8053.0
2024-04-23 11:50:00,194.12,194.34,193.97,194.13,8109.0,194.12,194.34,193.97,194.13,8109.0
2024-04-23 11:55:00,194.01,194.28,193.95,194.28,7815.0,194.01,194.28,193.95,194.28,7815.0
2024-04-23 12:00:00,194.17,194.2,193.95,194.11,5547.0,194.17,194.2,193.95,194.11,5547.0
2024-04-23 12:05:00,194.04,194.07,193.69,193.71,8403.0,194.04,194.07,193.69,193.71,8403.0
2024-04-23 12:10:00,193.73,193.74,193.41,193.65,12126.0,193.73,193.74,193.41,193.65,12126.0
2024-04-23 12:15:00,193.59,193.98,193.58,193.76,8760.0,193.59,193.98,193.58,193.76,8760.0
2024-04-23 12:20:00,193.86,193.99,193.75,193.99,3359.0,193.86,193.99,193.75,193.99,3359.0
2024-04-23 12:25:00,193.92,194.0,193.77,193.89,6061.0,193.92,194.0,193.77,193.89,6061.0
2024-04-23 12:30:00,193.89,194.04,193.75,193.91,3619.0,193.89,194.04,193.75,193.91,3619.0
2024-04-23 12:35:00,193.94,194.07,193.75,194.07,5285.0,193.94,194.07,193.75,194.07,5285.0
2024-04-23 12:40:00,194.03,194.19,193.96,194.09,4210.0,194.03,194.19,193.96,194.09,4210.0
2024-04-23 12:45:00,194.08,194.26,193.99,194.21,3588.0,194.08,194.26,193.99,194.21,3588.0
2024-04-23 12:50:00,194.16,194.3,193.95,194.27,6148.0,194.16,194.3,193.95,194.27,6148.0
2024-04-23 12:55:00,194.22,194.42,194.04,194.21,11136.0,194.22,194.42,194.04,194.21,11136.0
2024-04-23 13:00:00,194.06,194.17,193.89,194.03,2977.0,194.06,194.17,193.89,194.03,2977.0
2024-04-23 13:05:00,193.95,193.95,193.86,193.91,1000.0,193.95,193.95,193.86,193.91,1000.0
2024-04-23 13:10:00,193.92,194.05,193.55,193.59,6562.0,193.92,194.05,193.55,193.59,6562.0
2024-04-23 13:15:00,193.53,193.7,193.43,193.56,4247.0,193.53,193.7,193.43,193.56,4247.0
2024-04-23 13:20:00,193.52,193.58,193.28,193.55,5936.0,193.52,193.58,193.28,193.55,5936.0
2024-04-23 13:25:00,193.55,193.75,193.54,193.7,5735.0,193.55,193.75,193.54,193.7,5735.0
2024-04-23 13:30:00,193.75,193.86,193.58,193.67,5376.0,193.75,193.86,193.58,193.67,5376.0
2024-04-23 13:35:00,193.6,193.75,193.55,193.68,12685.0,193.6,193.75,193.55,193.68,12685.0
2024-04-23 13:40:00,193.78,193.99,193.76,193.85,6539.0,193.78,193.99,193.76,193.85,6539.0
2024-04-23 13:45:00,193.81,194.1,193.81,194.09,4747.0,193.81,194.1,193.81,194.09,4747.0
2024-04-23 13:50:00,194.09,194.31,193.96,194.25,7480.0,194.09,194.31,193.96,194.25,7480.0
2024-04-23 13:55:00,194.25,194.34,194.09,194.21,3733.0,194.25,194.34,194.09,194.21,3733.0
2024-04-23 14:00:00,194.22,194.41,194.14,194.32,4165.0,194.22,194.41,194.14,194.32,4165.0
2024-04-23 14:05:00,194.25,194.4,194.09,194.19,4203.0,194.25,194.4,194.09,194.19,4203.0
2024-04-23 14:10:00,194.28,194.28,194.05,194.16,2204.0,194.28,194.28,194.05,194.16,2204.0
2024-04-23 14:15:00,194.16,194.29,194.07,194.29,3105.0,194.16,194.29,194.07,194.29,3105.0
2024-04-23 14:20:00,194.29,194.29,194.02,194.09,3106.0,194.29,194.29,194.02,194.09,3106.0
2024-04-23 14:25:00,194.16,194.16,193.93,193.97,3901.0,194.16,194.16,193.93,193.97,3901.0
2024-04-23 14:30:00,194.09,194.25,193.91,194.25,4028.0,194.09,194.25,193.91,194.25,4028.0
2024-04-23 14:35:00,194.34,194.34,194.1,194.21,5300.0,194.34,194.34,194.1,194.21,5300.0
2024-04-23 14:40:00,194.23,194.41,194.2,194.3,5270.0,194.23,194.41,194.2,194.3,5270.0
2024-04-23 14:45:00,194.23,194.33,194.01,194.21,6574.0,194.23,194.33,194.01,194.21,6574.0
2024-04-23 14:50:00,194.15,194.25,193.96,194.06,2663.0,194.15,194.25,193.96,194.06,2663.0
2024-04-23 14:55:00,194.15,194.17,194.0,194.06,2814.0,194.15,194.17,194.0,194.06,2814.0
2024-04-23 15:00:00,194.06,194.13,193.95,194.03,3758.0,194.06,194.13,193.95,194.03,3758.0
2024-04-23 15:05:00,194.13,194.17,193.81,193.81,3330.0,194.13,194.17,193.81,193.81,3330.0
2024-04-23 15:10:00,193.85,193.98,193.7,193.7,6557.0,193.85,193.98,193.7,193.7,6557.0
2024-04-23 15:15:00,193.81,193.85,193.59,193.62,5543.0,193.81,193.85,193.59,193.62,5543.0
2024-04-23 15:20:00,193.7,193.82,193.66,193.74,2647.0,193.7,193.82,193.66,193.74,2647.0
2024-04-23 15:25:00,193.8,194.0,193.72,193.94,5950.0,193.8,194.0,193.72,193.94,5950.0
2024-04-23 15:30:00,193.88,194.34,193.75,193.75,29418.0,193.88,194.34,193.75,193.75,29418.0
2024-04-23 15:35:00,193.77,193.84,193.44,193.61,12266.0,193.77,193.84,193.44,193.61,12266.0
2024-04-23 15:40:00,193.59,193.59,192.75,192.91,63455.0,193.59,193.59,192.75,192.91,63455.0
2024-04-23 15:45:00,192.87,193.19,192.8,193.09,25927.0,192.87,193.19,192.8,193.09,25927.0
2024-04-23 15:50:00,193.03,193.33,192.83,193.13,34190.0,193.03,193.33,192.83,193.13,34190.0
2024-04-23 15:55:00,193.18,193.36,192.84,193.17,91887.0,193.18,193.36,192.84,193.17,91887.0
2024-04-24 09:30:00,199.12,203.82,198.97,202.22,222929.0,199.12,203.82,198.97,202.22,222929.0
2024-04-24 09:35:00,202.63,202.7,199.06,200.52,72512.0,202.63,202.7,199.06,200.52,72512.0
2024-04-24 09:40:00,200.27,202.0,200.0,201.77,28147.0,200.27,202.0,200.0,201.77,28147.0
2024-04-24 09:45:00,201.66,203.0,201.11,202.06,42108.0,201.66,203.0,201.11,202.06,42108.0
2024-04-24 09:50:00,202.06,204.42,202.05,204.11,68469.0,202.06,204.42,202.05,204.11,68469.0
2024-04-24 09:55:00,204.1,205.63,204.05,205.58,47062.0,204.1,205.63,204.05,205.58,47062.0
2024-04-24 10:00:00,205.46,205.75,203.98,203.98,42243.0,205.46,205.75,203.98,203.98,42243.0
2024-04-24 10:05:00,203.77,205.55,203.76,204.52,50897.0,203.77,205.55,203.76,204.52,50897.0
2024-04-24 10:10:00,204.58,205.07,204.29,204.29,21612.0,204.58,205.07,204.29,204.29,21612.0
2024-04-24 10:15:00,204.34,205.55,204.1,205.14,30969.0,204.34,205.55,204.1,205.14,30969.0
2024-04-24 10:20:00,205.04,205.21,204.61,204.81,8639.0,205.04,205.21,204.61,204.81,8639.0
2024-04-24 10:25:00,205.06,205.07,204.65,204.65,15200.0,205.06,205.07,204.65,204.65,15200.0
2024-04-24 10:30:00,204.73,204.73,202.37,203.13,12585.0,204.73,204.73,202.37,203.13,12585.0
2024-04-24 10:35:00,202.85,203.24,202.06,202.28,10048.0,202.85,203.24,202.06,202.28,10048.0
2024-04-24 10:40:00,202.19,202.2,201.17,202.08,13735.0,202.19,202.2,201.17,202.08,13735.0
2024-04-24 10:45:00,201.95,203.05,201.87,202.63,12420.0,201.95,203.05,201.87,202.63,12420.0
2024-04-24 10:50:00,202.81,202.93,201.51,201.82,16243.0,202.81,202.93,201.51,201.82,16243.0
2024-04-24 10:55:00,201.96,203.0,201.94,202.99,15853.0,201.96,203.0,201.94,202.99,15853.0
2024-04-24 11:00:00,202.97,203.1,202.27,202.66,17719.0,202.97,203.1,202.27,202.66,17719.0
2024-04-24 11:05:00,202.52,202.52,202.0,202.24,19159.0,202.52,202.52,202.0,202.24,19159.0
2024-04-24 11:10:00,202.04,202.73,202.0,202.53,13627.0,202.04,202.73,202.0,202.53,13627.0
2024-04-24 11:15:00,202.39,202.8,202.21,202.26,19759.0,202.39,202.8,202.21,202.26,19759.0
2024-04-24 11:20:00,202.06,203.06,202.06,202.85,14268.0,202.06,203.06,202.06,202.85,14268.0
2024-04-24 11:25:00,202.94,203.15,202.37,202.44,18818.0,202.94,203.15,202.37,202.44,18818.0
2024-04-24 11:30:00,202.66,202.99,202.43,202.56,15999.0,202.66,202.99,202.43,202.56,15999.0
2024-04-24 11:35:00,202.65,202.81,201.32,201.33,13587.0,202.65,202.81,201.32,201.33,13587.0
2024-04-24 11:40:00,201.43,201.64,200.96,201.41,22328.0,201.43,201.64,200.96,201.41,22328.0
2024-04-24 11:45:00,201.41,201.5,200.64,200.93,18196.0,201.41,201.5,200.64,200.93,18196.0
2024-04-24 11:50:00,200.95,201.94,200.94,201.94,12597.0,200.95,201.94,200.94,201.94,12597.0
2024-04-24 11:55:00,201.92,202.75,201.86,202.39,16310.0,201.92,202.75,201.86,202.39,16310.0
2024-04-24 12:00:00,202.52,202.86,202.26,202.38,9244.0,202.52,202.86,202.26,202.38,9244.0
2024-04-24 12:05:00,202.37,202.47,202.0,202.08,11939.0,202.37,202.47,202.0,202.08,11939.0
2024-04-24 12:10:00,202.0,202.42,202.0,202.39,11524.0,202.0,202.42,202.0,202.39,11524.0
2024-04-24 12:15:00,202.36,202.83,202.36,202.67,14315.0,202.36,202.83,202.36,202.67,14315.0
2024-04-24 12:20:00,202.48,202.53,202.0,202.05,8996.0,202.48,202.53,202.0,202.05,8996.0
2024-04-24 12:25:00,202.1,202.37,201.94,202.12,14907.0,202.1,202.37,201.94,202.12,14907.0
2024-04-24 12:30:00,202.22,202.58,202.0,202.31,11864.0,202.22,202.58,202.0,202.31,11864.0
2024-04-24 12:35:00,202.2,202.46,202.2,202.44,8735.0,202.2,202.46,202.2,202.44,8735.0
2024-04-24 12:40:00,202.45,203.1,202.45,202.98,16252.0,202.45,203.1,202.45,202.98,16252.0
2024-04-24 12:45:00,202.92,202.93,201.81,202.06,34600.0,202.92,202.93,201.81,202.06,34600.0
2024-04-24 12:50:00,202.08,202.2,201.89,202.08,24590.0,202.08,202.2,201.89,202.08,24590.0
2024-04-24 12:55:00,202.06,202.17,201.46,201.47,4317.0,202.06,202.17,201.46,201.47,4317.0
2024-04-24 13:00:00,201.42,201.42,200.98,201.27,9490.0,201.42,201.42,200.98,201.27,9490.0
2024-04-24 13:05:00,201.33,201.43,201.06,201.43,6766.0,201.33,201.43,201.06,201.43,6766.0
2024-04-24 13:10:00,201.43,201.54,201.16,201.16,5928.0,201.43,201.54,201.16,201.16,5928.0
2024-04-24 13:15:00,201.24,201.66,200.95,201.48,7417.0,201.24,201.66,200.95,201.48,7417.0
2024-04-24 13:20:00,201.53,201.53,200.85,200.88,6722.0,201.53,201.53,200.85,200.88,6722.0
2024-04-24 13:25:00,200.88,200.88,200.02,200.14,10262.0,200.88,200.88,200.02,200.14,10262.0
2024-04-24 13:30:00,200.1,200.13,199.58,199.58,26296.0,200.1,200.13,199.58,199.58,26296.0
2024-04-24 13:35:00,199.57,200.08,199.57,200.07,9118.0,199.57,200.08,199.57,200.07,9118.0
2024-04-24 13:40:00,200.14,200.35,200.09,200.25,5567.0,200.14,200.35,200.09,200.25,5567.0
2024-04-24 13:45:00,200.18,200.22,199.71,199.81,12467.0,200.18,200.22,199.71,199.81,12467.0
2024-04-24 13:50:00,199.8,200.26,199.72,200.25,7166.0,199.8,200.26,199.72,200.25,7166.0
2024-04-24 13:55:00,200.26,200.63,200.16,200.19,7001.0,200.26,200.63,200.16,200.19,7001.0
2024-04-24 14:00:00,200.21,200.36,199.95,200.34,12058.0,200.21,200.36,199.95,200.34,12058.0
2024-04-24 14:05:00,200.29,200.61,199.92,200.55,11008.0,200.29,200.61,199.92,200.55,11008.0
2024-04-24 14:10:00,200.46,200.59,200.18,200.18,19941.0,200.46,200.59,200.18,200.18,19941.0
2024-04-24 14:15:00,200.18,200.21,199.61,199.73,8828.0,200.18,200.21,199.61,199.73,8828.0
2024-04-24 14:20:00,199.59,199.89,199.59,199.67,5101.0,199.59,199.89,199.59,199.67,5101.0
2024-04-24 14:25:00,199.78,200.04,199.64,199.77,4035.0,199.78,200.04,199.64,199.77,4035.0
2024-04-24 14:30:00,199.8,199.92,199.61,199.86,4586.0,199.8,199.92,199.61,199.86,4586.0
2024-04-24 14:35:00,199.89,200.21,199.83,200.2,7402.0,199.89,200.21,199.83,200.2,7402.0
2024-04-24 14:40:00,200.25,200.36,200.17,200.32,5169.0,200.25,200.36,200.17,200.32,5169.0
2024-04-24 14:45:00,200.26,200.26,199.72,199.88,6567.0,200.26,200.26,199.72,199.88,6567.0
2024-04-24 14:50:00,199.7,200.26,199.59,200.19,8825.0,199.7,200.26,199.59,200.19,8825.0
2024-04-24 14:55:00,200.26,200.61,200.22,200.36,3064.0,200.26,200.61,200.22,200.36,3064.0
2024-04-24 15:00:00,200.34,200.34,199.9,199.94,8237.0,200.34,200.34,199.9,199.94,8237.0
2024-04-24 15:05:00,200.08,200.4,199.95,200.39,6718.0,200.08,200.4,199.95,200.39,6718.0
2024-04-24 15:10:00,200.43,200.45,199.74,199.75,8873.0,200.43,200.45,199.74,199.75,8873.0
2024-04-24 15:15:00,199.79,200.48,199.79,200.37,8319.0,199.79,200.48,199.79,200.37,8319.0
2024-04-24 15:20:00,200.4,201.15,200.09,201.08,29568.0,200.4,201.15,200.09,201.08,29568.0
2024-04-24 15:25:00,201.06,201.23,200.79,201.19,12834.0,201.06,201.23,200.79,201.19,12834.0
2024-04-24 15:30:00,201.24,201.69,201.23,201.69,20765.0,201.24,201.69,201.23,201.69,20765.0
2024-04-24 15:35:00,201.73,202.51,201.66,202.51,26682.0,201.73,202.51,201.66,202.51,26682.0
2024-04-24 15:40:00,202.55,202.55,201.35,201.89,35585.0,202.55,202.55,201.35,201.89,35585.0
2024-04-24 15:45:00,201.79,202.86,201.64,202.61,21220.0,201.79,202.86,201.64,202.61,21220.0
2024-04-24 15:50:00,202.61,202.83,202.36,202.49,37927.0,202.61,202.83,202.36,202.49,37927.0
2024-04-24 15:55:00,202.44,202.53,201.72,201.72,93355.0,202.44,202.53,201.72,201.72,93355.0
2024-04-25 09:30:00,201.2,202.64,201.2,202.63,19090.0,201.2,202.64,201.2,202.63,19090.0
2024-04-25 09:35:00,202.23,204.97,202.23,204.58,26968.0,202.23,204.97,202.23,204.58,26968.0
2024-04-25 09:40:00,204.56,204.9,203.86,204.44,23300.0,204.56,204.9,203.86,204.44,23300.0
2024-04-25 09:45:00,204.47,204.9,203.8,204.53,27890.0,204.47,204.9,203.8,204.53,27890.0
2024-04-25 09:50:00,204.58,205.37,204.46,204.69,19171.0,204.58,205.37,204.46,204.69,19171.0
2024-04-25 09:55:00,204.72,204.72,203.95,204.31,12264.0,204.72,204.72,203.95,204.31,12264.0
2024-04-25 10:00:00,204.36,204.55,203.22,203.23,13440.0,204.36,204.55,203.22,203.23,13440.0
2024-04-25 10:05:00,203.05,203.21,202.1,202.36,6333.0,203.05,203.21,202.1,202.36,6333.0
2024-04-25 10:10:00,202.36,202.74,200.02,200.57,15569.0,202.36,202.74,200.02,200.57,15569.0
2024-04-25 10:15:00,200.11,200.15,199.19,199.37,14157.0,200.11,200.15,199.19,199.37,14157.0
2024-04-25 10:20:00,199.32,200.06,198.11,198.4,20502.0,199.32,200.06,198.11,198.4,20502.0
2024-04-25 10:25:00,198.37,199.58,198.36,199.58,10818.0,198.37,199.58,198.36,199.58,10818.0
2024-04-25 10:30:00,199.53,199.93,199.16,199.43,5445.0,199.53,199.93,199.16,199.43,5445.0
2024-04-25 10:35:00,199.73,199.94,199.43,199.87,6959.0,199.73,199.94,199.43,199.87,6959.0
2024-04-25 10:40:00,199.87,199.98,199.15,199.16,6323.0,199.87,199.98,199.15,199.16,6323.0
2024-04-25 10:45:00,199.16,199.16,198.64,198.72,7247.0,199.16,199.16,198.64,198.72,7247.0
2024-04-25 10:50:00,198.7,198.91,198.46,198.62,13879.0,198.7,198.91,198.46,198.62,13879.0
2024-04-25 10:55:00,198.7,199.49,198.68,199.33,9729.0,198.7,199.49,198.68,199.33,9729.0
2024-04-25 11:00:00,199.39,199.48,199.13,199.32,15533.0,199.39,199.48,199.13,199.32,15533.0
2024-04-25 11:05:00,199.37,199.4,199.11,199.35,10367.0,199.37,199.4,199.11,199.35,10367.0
2024-04-25 11:10:00,199.31,199.41,198.62,198.99,7461.0,199.31,199.41,198.62,198.99,7461.0
2024-04-25 11:15:00,198.87,199.56,198.76,199.56,7278.0,198.87,199.56,198.76,199.56,7278.0
2024-04-25 11:20:00,199.61,199.85,199.42,199.55,9120.0,199.61,199.85,199.42,199.55,9120.0
2024-04-25 11:25:00,199.5,199.66,198.92,199.13,8810.0,199.5,199.66,198.92,199.13,8810.0
2024-04-25 11:30:00,199.16,199.3,198.82,199.14,14878.0,199.16,199.3,198.82,199.14,14878.0
2024-04-25 11:35:00,199.14,199.92,199.08,199.75,18885.0,199.14,199.92,199.08,199.75,18885.0
2024-04-25 11:40:00,199.77,199.88,199.39,199.7,27304.0,199.77,199.88,199.39,199.7,27304.0
2024-04-25 11:45:00,199.54,199.7,199.47,199.58,4678.0,199.54,199.7,199.47,199.58,4678.0
2024-04-25 11:50:00,199.64,199.74,199.39,199.54,14733.0,199.64,199.74,199.39,199.54,14733.0
2024-04-25 11:55:00,199.51,199.6,199.19,199.19,6323.0,199.51,199.6,199.19,199.19,6323.0
2024-04-25 12:00:00,199.12,199.57,199.04,199.47,4798.0,199.12,199.57,199.04,199.47,4798.0
2024-04-25 12:05:00,199.58,199.62,199.36,199.4,7577.0,199.58,199.62,199.36,199.4,7577.0
2024-04-25 12:10:00,199.49,199.61,199.35,199.61,8083.0,199.49,199.61,199.35,199.61,8083.0
2024-04-25 12:15:00,199.64,199.64,199.38,199.63,5246.0,199.64,199.64,199.38,199.63,5246.0
2024-04-25 12:20:00,199.47,199.78,199.4,199.41,11159.0,199.47,199.78,199.4,199.41,11159.0
2024-04-25 12:25:00,199.35,199.52,199.24,199.51,5794.0,199.35,199.52,199.24,199.51,5794.0
2024-04-25 12:30:00,199.56,199.62,199.35,199.53,2499.0,199.56,199.62,199.35,199.53,2499.0
2024-04-25 12:35:00,199.75,200.04,199.66,199.87,5293.0,199.75,200.04,199.66,199.87,5293.0
2024-04-25 12:40:00,199.93,200.54,199.78,200.43,39993.0,199.93,200.54,199.78,200.43,39993.0
2024-04-25 12:45:00,200.43,200.52,200.31,200.41,2400.0,200.43,200.52,200.31,200.41,2400.0
2024-04-25 12:50:00,200.42,200.42,199.99,199.99,4663.0,200.42,200.42,199.99,199.99,4663.0
2024-04-25 12:55:00,200.06,200.12,199.94,200.11,8916.0,200.06,200.12,199.94,200.11,8916.0
2024-04-25 13:00:00,200.09,200.14,199.7,199.83,10142.0,200.09,200.14,199.7,199.83,10142.0
2024-04-25 13:05:00,199.93,200.23,199.89,200.23,5223.0,199.93,200.23,199.89,200.23,5223.0
2024-04-25 13:10:00,200.34,201.04,200.29,200.48,9936.0,200.34,201.04,200.29,200.48,9936.0
2024-04-25 13:15:00,200.48,200.89,200.35,200.88,7797.0,200.48,200.89,200.35,200.88,7797.0
2024-04-25 13:20:00,200.89,201.31,200.59,201.22,5713.0,200.89,201.31,200.59,201.22,5713.0
2024-04-25 13:25:00,201.32,201.51,201.25,201.47,4204.0,201.32,201.51,201.25,201.47,4204.0
2024-04-25 13:30:00,201.44,201.65,201.35,201.51,2550.0,201.44,201.65,201.35,201.51,2550.0
2024-04-25 13:35:00,201.52,201.59,201.2,201.59,5430.0,201.52,201.59,201.2,201.59,5430.0
2024-04-25 13:40:00,201.57,201.68,201.45,201.67,1250.0,201.57,201.68,201.45,201.67,1250.0
2024-04-25 13:45:00,201.7,201.9,201.7,201.9,1850.0,201.7,201.9,201.7,201.9,1850.0
2024-04-25 13:50:00,201.85,202.12,201.85,202.1,2157.0,201.85,202.12,201.85,202.1,2157.0
2024-04-25 13:55:00,202.09,202.5,201.99,202.5,5715.0,202.09,202.5,201.99,202.5,5715.0
2024-04-25 14:00:00,202.49,202.6,202.42,202.59,2512.0,202.49,202.6,202.42,202.59,2512.0
2024-04-25 14:05:00,202.59,202.61,202.2,202.3,4275.0,202.59,202.61,202.2,202.3,4275.0
2024-04-25 14:10:00,202.3,202.39,202.05,202.35,5657.0,202.3,202.39,202.05,202.35,5657.0
2024-04-25 14:15:00,202.21,202.65,202.11,202.17,12128.0,202.21,202.65,202.11,202.17,12128.0
2024-04-25 14:20:00,202.19,202.46,202.18,202.39,9409.0,202.19,202.46,202.18,202.39,9409.0
2024-04-25 14:25:00,202.62,202.93,202.34,202.36,5100.0,202.62,202.93,202.34,202.36,5100.0
2024-04-25 14:30:00,202.4,202.52,202.3,202.48,3234.0,202.4,202.52,202.3,202.48,3234.0
2024-04-25 14:35:00,202.51,202.66,202.5,202.59,2027.0,202.51,202.66,202.5,202.59,2027.0
2024-04-25 14:40:00,202.42,202.89,202.38,202.89,16486.0,202.42,202.89,202.38,202.89,16486.0
2024-04-25 14:45:00,202.88,203.16,202.87,202.94,4364.0,202.88,203.16,202.87,202.94,4364.0
2024-04-25 14:50:00,202.97,203.06,202.69,202.75,6626.0,202.97,203.06,202.69,202.75,6626.0
2024-04-25 14:55:00,202.64,202.71,202.27,202.36,13528.0,202.64,202.71,202.27,202.36,13528.0
2024-04-25 15:00:00,202.36,202.48,202.31,202.37,5174.0,202.36,202.48,202.31,202.37,5174.0
2024-04-25 15:05:00,202.4,202.5,202.26,202.43,10194.0,202.4,202.5,202.26,202.43,10194.0
2024-04-25 15:10:00,202.37,203.01,202.36,202.98,5772.0,202.37,203.01,202.36,202.98,5772.0
2024-04-25 15:15:00,203.05,203.13,202.97,203.12,4281.0,203.05,203.13,202.97,203.12,4281.0
2024-04-25 15:20:00,203.14,203.39,203.12,203.22,4972.0,203.14,203.39,203.12,203.22,4972.0
2024-04-25 15:25:00,203.15,203.4,203.11,203.2,8306.0,203.15,203.4,203.11,203.2,8306.0
2024-04-25 15:30:00,203.17,203.4,202.9,203.16,19174.0,203.17,203.4,202.9,203.16,19174.0
2024-04-25 15:35:00,203.11,203.56,203.02,203.56,8087.0,203.11,203.56,203.02,203.56,8087.0
2024-04-25 15:40:00,203.56,203.56,202.96,203.14,8105.0,203.56,203.56,202.96,203.14,8105.0
2024-04-25 15:45:00,203.08,203.22,202.66,202.68,9909.0,203.08,203.22,202.66,202.68,9909.0
2024-04-25 15:50:00,202.77,202.95,202.28,202.5,29717.0,202.77,202.95,202.28,202.5,29717.0
2024-04-25 15:55:00,202.38,202.57,202.17,202.47,65243.0,202.38,202.57,202.17,202.47,65243.0
2024-04-26 09:30:00,201.22,201.22,199.1,200.57,16714.0,201.22,201.22,199.1,200.57,16714.0
2024-04-26 09:35:00,200.56,201.31,200.54,201.22,2300.0,200.56,201.31,200.54,201.22,2300.0
2024-04-26 09:40:00,201.08,202.09,201.01,202.09,3119.0,201.08,202.09,201.01,202.09,3119.0
2024-04-26 09:45:00,202.02,202.22,201.07,201.57,6524.0,202.02,202.22,201.07,201.57,6524.0
2024-04-26 09:50:00,201.58,202.49,201.58,202.49,3884.0,201.58,202.49,201.58,202.49,3884.0
2024-04-26 09:55:00,202.21,203.46,202.21,202.95,4210.0,202.21,203.46,202.21,202.95,4210.0
2024-04-26 10:00:00,202.81,203.43,202.78,203.31,14572.0,202.81,203.43,202.78,203.31,14572.0
2024-04-26 10:05:00,203.36,203.87,203.17,203.53,10412.0,203.36,203.87,203.17,203.53,10412.0
2024-04-26 10:10:00,203.68,205.09,203.67,204.6,10315.0,203.68,205.09,203.67,204.6,10315.0
2024-04-26 10:15:00,204.75,205.16,204.2,204.85,6607.0,204.75,205.16,204.2,204.85,6607.0
2024-04-26 10:20:00,204.75,205.4,204.69,205.28,10969.0,204.75,205.4,204.69,205.28,10969.0
2024-04-26 10:25:00,205.11,205.74,204.9,205.59,8905.0,205.11,205.74,204.9,205.59,8905.0
2024-04-26 10:30:00,205.8,206.4,205.77,206.38,15360.0,205.8,206.4,205.77,206.38,15360.0
2024-04-26 10:35:00,206.4,206.92,206.08,206.91,16255.0,206.4,206.92,206.08,206.91,16255.0
2024-04-26 10:40:00,206.86,206.91,206.02,206.58,14816.0,206.86,206.91,206.02,206.58,14816.0
2024-04-26 10:45:00,206.62,206.62,205.37,206.01,13151.0,206.62,206.62,205.37,206.01,13151.0
2024-04-26 10:50:00,205.98,206.2,205.82,206.14,4024.0,205.98,206.2,205.82,206.14,4024.0
2024-04-26 10:55:00,205.96,206.06,205.21,206.06,23491.0,205.96,206.06,205.21,206.06,23491.0
2024-04-26 11:00:00,206.25,206.85,206.01,206.65,6941.0,206.25,206.85,206.01,206.65,6941.0
2024-04-26 11:05:00,206.57,206.73,206.34,206.43,13680.0,206.57,206.73,206.34,206.43,13680.0
2024-04-26 11:10:00,206.52,206.96,206.51,206.61,50524.0,206.52,206.96,206.51,206.61,50524.0
2024-04-26 11:15:00,206.7,207.1,206.52,206.96,12723.0,206.7,207.1,206.52,206.96,12723.0
2024-04-26 11:20:00,207.13,207.57,207.0,207.19,10176.0,207.13,207.57,207.0,207.19,10176.0
2024-04-26 11:25:00,207.15,207.25,206.74,206.85,6313.0,207.15,207.25,206.74,206.85,6313.0
2024-04-26 11:30:00,206.96,206.96,206.56,206.83,10472.0,206.96,206.96,206.56,206.83,10472.0
2024-04-26 11:35:00,206.76,207.04,206.58,206.58,12090.0,206.76,207.04,206.58,206.58,12090.0
2024-04-26 11:40:00,206.59,206.89,206.25,206.82,6229.0,206.59,206.89,206.25,206.82,6229.0
2024-04-26 11:45:00,206.82,207.5,206.82,207.5,3233.0,206.82,207.5,206.82,207.5,3233.0
2024-04-26 11:50:00,207.46,207.74,207.39,207.64,8605.0,207.46,207.74,207.39,207.64,8605.0
2024-04-26 11:55:00,207.66,207.85,207.56,207.85,7280.0,207.66,207.85,207.56,207.85,7280.0
2024-04-26 12:00:00,207.83,208.1,207.63,208.1,15402.0,207.83,208.1,207.63,208.1,15402.0
2024-04-26 12:05:00,208.17,208.5,207.81,208.36,8040.0,208.17,208.5,207.81,208.36,8040.0
2024-04-26 12:10:00,208.31,208.46,208.08,208.46,7034.0,208.31,208.46,208.08,208.46,7034.0
2024-04-26 12:15:00,208.27,208.64,208.23,208.36,10153.0,208.27,208.64,208.23,208.36,10153.0
2024-04-26 12:20:00,208.38,208.56,208.29,208.4,16331.0,208.38,208.56,208.29,208.4,16331.0
2024-04-26 12:25:00,208.32,208.38,207.39,207.64,19462.0,208.32,208.38,207.39,207.64,19462.0
2024-04-26 12:30:00,207.81,208.12,207.78,208.12,7161.0,207.81,208.12,207.78,208.12,7161.0
2024-04-26 12:35:00,208.17,208.24,207.88,208.0,6591.0,208.17,208.24,207.88,208.0,6591.0
2024-04-26 12:40:00,207.93,208.17,207.8,207.92,8309.0,207.93,208.17,207.8,207.92,8309.0
2024-04-26 12:45:00,207.88,208.04,207.86,208.01,3164.0,207.88,208.04,207.86,208.01,3164.0
2024-04-26 12:50:00,208.0,208.23,207.87,208.23,9577.0,208.0,208.23,207.87,208.23,9577.0
2024-04-26 12:55:00,208.25,208.53,208.17,208.49,6704.0,208.25,208.53,208.17,208.49,6704.0
2024-04-26 13:00:00,208.49,208.66,208.41,208.66,8206.0,208.49,208.66,208.41,208.66,8206.0
2024-04-26 13:05:00,208.52,208.74,208.36,208.65,20596.0,208.52,208.74,208.36,208.65,20596.0
2024-04-26 13:10:00,208.7,209.37,208.7,209.06,24411.0,208.7,209.37,208.7,209.06,24411.0
2024-04-26 13:15:00,209.29,209.46,208.88,209.09,11037.0,209.29,209.46,208.88,209.09,11037.0
2024-04-26 13:20:00,209.11,209.59,209.11,209.33,14874.0,209.11,209.59,209.11,209.33,14874.0
2024-04-26 13:25:00,209.35,209.54,209.08,209.08,9441.0,209.35,209.54,209.08,209.08,9441.0
2024-04-26 13:30:00,209.05,209.32,209.04,209.29,4325.0,209.05,209.32,209.04,209.29,4325.0
2024-04-26 13:35:00,209.17,209.64,209.16,209.64,12377.0,209.17,209.64,209.16,209.64,12377.0
2024-04-26 13:40:00,209.57,209.6,209.14,209.28,13444.0,209.57,209.6,209.14,209.28,13444.0
2024-04-26 13:45:00,209.32,209.58,209.32,209.5,7198.0,209.32,209.58,209.32,209.5,7198.0
2024-04-26 13:50:00,209.56,209.63,209.16,209.38,13048.0,209.56,209.63,209.16,209.38,13048.0
2024-04-26 13:55:00,209.43,209.43,208.99,209.21,9178.0,209.43,209.43,208.99,209.21,9178.0
2024-04-26 14:00:00,209.17,209.22,208.85,209.16,13154.0,209.17,209.22,208.85,209.16,13154.0
2024-04-26 14:05:00,209.14,209.4,209.04,209.39,5576.0,209.14,209.4,209.04,209.39,5576.0
2024-04-26 14:10:00,209.31,209.45,209.16,209.32,7949.0,209.31,209.45,209.16,209.32,7949.0
2024-04-26 14:15:00,209.49,209.64,209.11,209.11,10668.0,209.49,209.64,209.11,209.11,10668.0
2024-04-26 14:20:00,209.07,209.32,208.93,209.16,6192.0,209.07,209.32,208.93,209.16,6192.0
2024-04-26 14:25:00,209.29,209.51,209.17,209.33,8078.0,209.29,209.51,209.17,209.33,8078.0
2024-04-26 14:30:00,209.2,209.35,208.93,209.24,14478.0,209.2,209.35,208.93,209.24,14478.0
2024-04-26 14:35:00,209.27,209.54,209.27,209.45,5549.0,209.27,209.54,209.27,209.45,5549.0
2024-04-26 14:40:00,209.45,209.61,209.37,209.56,7512.0,209.45,209.61,209.37,209.56,7512.0
2024-04-26 14:45:00,209.56,209.63,209.47,209.63,6054.0,209.56,209.63,209.47,209.63,6054.0
2024-04-26 14:50:00,209.66,209.94,209.59,209.94,12620.0,209.66,209.94,209.59,209.94,12620.0
2024-04-26 14:55:00,209.95,209.97,209.76,209.87,15978.0,209.95,209.97,209.76,209.87,15978.0
2024-04-26 15:00:00,209.81,209.87,209.58,209.79,15874.0,209.81,209.87,209.58,209.79,15874.0
2024-04-26 15:05:00,209.75,209.95,209.65,209.95,7274.0,209.75,209.95,209.65,209.95,7274.0
2024-04-26 15:10:00,209.92,210.18,209.82,210.06,13443.0,209.92,210.18,209.82,210.06,13443.0
2024-04-26 15:15:00,210.12,210.83,210.09,210.76,36818.0,210.12,210.83,210.09,210.76,36818.0
2024-04-26 15:20:00,210.71,210.71,210.03,210.52,10632.0,210.71,210.71,210.03,210.52,10632.0
2024-04-26 15:25:00,210.54,210.54,210.13,210.48,12029.0,210.54,210.54,210.13,210.48,12029.0
2024-04-26 15:30:00,210.46,210.46,209.5,209.77,24180.0,210.46,210.46,209.5,209.77,24180.0
2024-04-26 15:35:00,209.74,210.0,209.6,209.69,11021.0,209.74,210.0,209.6,209.69,11021.0
2024-04-26 15:40:00,209.75,210.11,209.73,209.8,15536.0,209.75,210.11,209.73,209.8,15536.0
2024-04-26 15:45:00,209.79,209.8,209.33,209.66,21441.0,209.79,209.8,209.33,209.66,21441.0
2024-04-26 15:50:00,209.57,209.65,209.04,209.12,35542.0,209.57,209.65,209.04,209.12,35542.0
2024-04-26 15:55:00,209.15,209.22,208.71,209.06,85077.0,209.15,209.22,208.71,209.06,85077.0
2024-04-29 09:30:00,208.82,211.04,208.54,209.89,23193.0,208.82,211.04,208.54,209.89,23193.0
2024-04-29 09:35:00,210.18,211.87,210.18,211.64,14348.0,210.18,211.87,210.18,211.64,14348.0
2024-04-29 09:40:00,211.77,213.01,211.69,212.54,21661.0,211.77,213.01,211.69,212.54,21661.0
2024-04-29 09:45:00,212.7,215.17,212.64,215.13,30651.0,212.7,215.17,212.64,215.13,30651.0
2024-04-29 09:50:00,215.02,215.9,214.73,215.63,34504.0,215.02,215.9,214.73,215.63,34504.0
2024-04-29 09:55:00,215.66,217.65,215.25,216.1,52154.0,215.66,217.65,215.25,216.1,52154.0
2024-04-29 10:00:00,216.36,218.18,216.31,218.08,65535.0,216.36,218.18,216.31,218.08,65535.0
2024-04-29 10:05:00,218.03,218.29,217.47,217.99,33059.0,218.03,218.29,217.47,217.99,33059.0
2024-04-29 10:10:00,217.95,218.09,216.62,216.69,26479.0,217.95,218.09,216.62,216.69,26479.0
2024-04-29 10:15:00,216.81,217.48,216.44,216.64,11460.0,216.81,217.48,216.44,216.64,11460.0
2024-04-29 10:20:00,216.52,217.37,216.26,217.06,19405.0,216.52,217.37,216.26,217.06,19405.0
2024-04-29 10:25:00,217.14,217.23,216.66,216.92,12246.0,217.14,217.23,216.66,216.92,12246.0
2024-04-29 10:30:00,217.02,217.6,216.89,216.96,16624.0,217.02,217.6,216.89,216.96,16624.0
2024-04-29 10:35:00,216.93,218.28,216.77,218.27,26472.0,216.93,218.28,216.77,218.27,26472.0
2024-04-29 10:40:00,218.28,218.39,217.5,217.63,34607.0,218.28,218.39,217.5,217.63,34607.0
2024-04-29 10:45:00,217.75,218.44,217.52,217.57,19287.0,217.75,218.44,217.52,217.57,19287.0
2024-04-29 10:50:00,217.53,218.31,216.89,218.31,23882.0,217.53,218.31,216.89,218.31,23882.0
2024-04-29 10:55:00,218.31,218.58,218.01,218.17,15324.0,218.31,218.58,218.01,218.17,15324.0
2024-04-29 11:00:00,218.19,218.45,217.9,218.04,13928.0,218.19,218.45,217.9,218.04,13928.0
2024-04-29 11:05:00,218.02,218.66,218.01,218.57,26547.0,218.02,218.66,218.01,218.57,26547.0
2024-04-29 11:10:00,218.6,218.78,218.38,218.56,15930.0,218.6,218.78,218.38,218.56,15930.0
2024-04-29 11:15:00,218.7,218.86,218.33,218.49,14773.0,218.7,218.86,218.33,218.49,14773.0
2024-04-29 11:20:00,218.51,218.64,218.24,218.53,13357.0,218.51,218.64,218.24,218.53,13357.0
2024-04-29 11:25:00,218.66,218.66,218.1,218.36,11621.0,218.66,218.66,218.1,218.36,11621.0
2024-04-29 11:30:00,218.27,218.62,218.19,218.59,13103.0,218.27,218.62,218.19,218.59,13103.0
2024-04-29 11:35:00,218.5,218.61,218.22,218.37,13578.0,218.5,218.61,218.22,218.37,13578.0
2024-04-29 11:40:00,218.22,218.45,218.06,218.11,21368.0,218.22,218.45,218.06,218.11,21368.0
2024-04-29 11:45:00,218.16,218.17,217.54,218.03,12641.0,218.16,218.17,217.54,218.03,12641.0
2024-04-29 11:50:00,218.08,218.47,217.97,218.39,10050.0,218.08,218.47,217.97,218.39,10050.0
2024-04-29 11:55:00,218.28,218.47,218.05,218.25,9679.0,218.28,218.47,218.05,218.25,9679.0
2024-04-29 12:00:00,218.25,218.41,218.19,218.31,6348.0,218.25,218.41,218.19,218.31,6348.0
2024-04-29 12:05:00,218.31,218.31,217.78,218.01,16725.0,218.31,218.31,217.78,218.01,16725.0
2024-04-29 12:10:00,218.02,218.1,217.74,217.78,6924.0,218.02,218.1,217.74,217.78,6924.0
2024-04-29 12:15:00,217.83,217.83,216.58,216.88,11247.0,217.83,217.83,216.58,216.88,11247.0
2024-04-29 12:20:00,216.73,216.73,216.0,216.17,15611.0,216.73,216.73,216.0,216.17,15611.0
2024-04-29 12:25:00,216.07,216.21,215.44,215.99,15875.0,216.07,216.21,215.44,215.99,15875.0
2024-04-29 12:30:00,215.97,216.41,215.96,215.98,7384.0,215.97,216.41,215.96,215.98,7384.0
2024-04-29 12:35:00,215.99,216.59,215.95,216.52,7961.0,215.99,216.59,215.95,216.52,7961.0
2024-04-29 12:40:00,216.44,216.85,216.42,216.72,9541.0,216.44,216.85,216.42,216.72,9541.0
2024-04-29 12:45:00,216.59,216.94,216.55,216.86,4476.0,216.59,216.94,216.55,216.86,4476.0
2024-04-29 12:50:00,216.76,216.79,216.37,216.38,2968.0,216.76,216.79,216.37,216.38,2968.0
2024-04-29 12:55:00,216.35,216.87,216.27,216.65,5697.0,216.35,216.87,216.27,216.65,5697.0
2024-04-29 13:00:00,216.79,216.8,216.46,216.46,2709.0,216.79,216.8,216.46,216.46,2709.0
2024-04-29 13:05:00,216.49,216.57,216.34,216.34,3900.0,216.49,216.57,216.34,216.34,3900.0
2024-04-29 13:10:00,216.43,216.51,216.29,216.51,2149.0,216.43,216.51,216.29,216.51,2149.0
2024-04-29 13:15:00,216.43,216.84,216.26,216.82,7498.0,216.43,216.84,216.26,216.82,7498.0
2024-04-29 13:20:00,216.75,216.96,216.56,216.65,4984.0,216.75,216.96,216.56,216.65,4984.0
2024-04-29 13:25:00,216.63,216.82,216.54,216.67,4266.0,216.63,216.82,216.54,216.67,4266.0
2024-04-29 13:30:00,216.57,216.78,216.53,216.78,3414.0,216.57,216.78,216.53,216.78,3414.0
2024-04-29 13:35:00,216.7,217.0,216.69,216.89,6222.0,216.7,217.0,216.69,216.89,6222.0
2024-04-29 13:40:00,216.96,217.01,216.5,216.58,3801.0,216.96,217.01,216.5,216.58,3801.0
2024-04-29 13:45:00,216.58,216.58,216.07,216.33,3974.0,216.58,216.58,216.07,216.33,3974.0
2024-04-29 13:50:00,216.39,216.39,215.8,215.98,3132.0,216.39,216.39,215.8,215.98,3132.0
2024-04-29 13:55:00,215.85,215.99,215.8,215.91,3716.0,215.85,215.99,215.8,215.91,3716.0
2024-04-29 14:00:00,215.97,216.28,215.97,216.21,5479.0,215.97,216.28,215.97,216.21,5479.0
2024-04-29 14:05:00,216.0,216.26,215.98,216.08,9272.0,216.0,216.26,215.98,216.08,9272.0
2024-04-29 14:10:00,216.08,216.14,215.5,215.53,8002.0,216.08,216.14,215.5,215.53,8002.0
2024-04-29 14:15:00,215.63,215.65,215.05,215.2,5915.0,215.63,215.65,215.05,215.2,5915.0
2024-04-29 14:20:00,215.29,215.35,214.98,215.31,8134.0,215.29,215.35,214.98,215.31,8134.0
2024-04-29 14:25:00,215.43,215.51,215.06,215.4,5625.0,215.43,215.51,215.06,215.4,5625.0
2024-04-29 14:30:00,215.44,215.56,214.81,214.81,11080.0,215.44,215.56,214.81,214.81,11080.0
2024-04-29 14:35:00,214.98,215.05,214.62,214.93,8363.0,214.98,215.05,214.62,214.93,8363.0
2024-04-29 14:40:00,214.92,215.01,214.3,214.62,8590.0,214.92,215.01,214.3,214.62,8590.0
2024-04-29 14:45:00,214.52,214.89,214.52,214.73,5009.0,214.52,214.89,214.52,214.73,5009.0
2024-04-29 14:50:00,214.83,215.18,214.83,215.09,8753.0,214.83,215.18,214.83,215.09,8753.0
2024-04-29 14:55:00,215.09,215.43,215.07,215.43,7201.0,215.09,215.43,215.07,215.43,7201.0
2024-04-29 15:00:00,215.36,215.36,214.5,214.68,14295.0,215.36,215.36,214.5,214.68,14295.0
2024-04-29 15:05:00,214.68,215.14,214.5,215.11,12416.0,214.68,215.14,214.5,215.11,12416.0
2024-04-29 15:10:00,215.12,215.8,215.08,215.79,11668.0,215.12,215.8,215.08,215.79,11668.0
2024-04-29 15:15:00,215.85,215.85,215.45,215.58,16488.0,215.85,215.85,215.45,215.58,16488.0
2024-04-29 15:20:00,215.67,215.69,215.35,215.41,9838.0,215.67,215.69,215.35,215.41,9838.0
2024-04-29 15:25:00,215.49,215.55,215.43,215.43,10142.0,215.49,215.55,215.43,215.43,10142.0
2024-04-29 15:30:00,215.39,215.74,215.3,215.74,13092.0,215.39,215.74,215.3,215.74,13092.0
2024-04-29 15:35:00,215.73,215.87,215.63,215.68,11662.0,215.73,215.87,215.63,215.68,11662.0
2024-04-29 15:40:00,215.58,215.86,215.52,215.7,14467.0,215.58,215.86,215.52,215.7,14467.0
2024-04-29 15:45:00,215.68,216.04,215.57,215.57,18252.0,215.68,216.04,215.57,215.57,18252.0
2024-04-29 15:50:00,215.59,215.59,214.89,215.23,32577.0,215.59,215.59,214.89,215.23,32577.0
2024-04-29 15:55:00,215.31,215.72,215.03,215.54,60697.0,215.31,215.72,215.03,215.54,60697.0
2024-04-30 09:30:00,214.66,215.28,214.25,215.28,15364.0,214.66,215.28,214.25,215.28,15364.0
2024-04-30 09:35:00,214.83,215.22,214.16,214.56,9714.0,214.83,215.22,214.16,214.56,9714.0
2024-04-30 09:40:00,214.52,215.01,214.45,214.68,1483.0,214.52,215.01,214.45,214.68,1483.0
2024-04-30 09:45:00,215.07,215.89,215.06,215.62,2356.0,215.07,215.89,215.06,215.62,2356.0
2024-04-30 09:50:00,215.61,215.61,214.68,214.84,6067.0,215.61,215.61,214.68,214.84,6067.0
2024-04-30 09:55:00,214.84,214.84,214.28,214.37,500.0,214.84,214.84,214.28,214.37,500.0
2024-04-30 10:00:00,214.6,215.44,214.6,215.44,4622.0,214.6,215.44,214.6,215.44,4622.0
2024-04-30 10:05:00,215.55,216.12,215.55,215.89,2574.0,215.55,216.12,215.55,215.89,2574.0
2024-04-30 10:10:00,216.02,216.13,215.52,215.86,4553.0,216.02,216.13,215.52,215.86,4553.0
2024-04-30 10:15:00,215.95,216.04,215.64,215.76,7004.0,215.95,216.04,215.64,215.76,7004.0
2024-04-30 10:20:00,215.76,217.02,215.75,216.99,11420.0,215.76,217.02,215.75,216.99,11420.0
2024-04-30 10:25:00,216.95,217.38,216.68,217.28,8217.0,216.95,217.38,216.68,217.28,8217.0
2024-04-30 10:30:00,217.25,217.28,217.07,217.18,5335.0,217.25,217.28,217.07,217.18,5335.0
2024-04-30 10:35:00,217.22,217.38,216.91,216.96,10166.0,217.22,217.38,216.91,216.96,10166.0
2024-04-30 10:40:00,216.84,217.16,216.52,216.54,6096.0,216.84,217.16,216.52,216.54,6096.0
2024-04-30 10:45:00,216.58,217.05,216.32,217.05,3917.0,216.58,217.05,216.32,217.05,3917.0
2024-04-30 10:50:00,216.77,217.49,216.77,217.32,4417.0,216.77,217.49,216.77,217.32,4417.0
2024-04-30 10:55:00,217.34,217.48,217.05,217.45,7653.0,217.34,217.48,217.05,217.45,7653.0
2024-04-30 11:00:00,217.45,217.73,217.39,217.73,4106.0,217.45,217.73,217.39,217.73,4106.0
2024-04-30 11:05:00,217.52,217.65,217.06,217.06,4993.0,217.52,217.65,217.06,217.06,4993.0
2024-04-30 11:10:00,217.16,217.16,216.7,216.77,3452.0,217.16,217.16,216.7,216.77,3452.0
2024-04-30 11:15:00,216.89,217.25,216.79,217.22,1425.0,216.89,217.25,216.79,217.22,1425.0
2024-04-30 11:20:00,217.1,217.29,217.03,217.29,1521.0,217.1,217.29,217.03,217.29,1521.0
2024-04-30 11:25:00,217.29,217.31,216.92,217.23,11194.0,217.29,217.31,216.92,217.23,11194.0
2024-04-30 11:30:00,217.23,217.32,216.83,217.3,7469.0,217.23,217.32,216.83,217.3,7469.0
2024-04-30 11:35:00,217.32,217.45,217.17,217.2,4411.0,217.32,217.45,217.17,217.2,4411.0
2024-04-30 11:40:00,217.31,217.31,216.89,216.91,4990.0,217.31,217.31,216.89,216.91,4990.0
2024-04-30 11:45:00,217.01,217.33,216.92,216.97,6712.0,217.01,217.33,216.92,216.97,6712.0
2024-04-30 11:50:00,216.84,216.85,216.24,216.25,8399.0,216.84,216.85,216.24,216.25,8399.0
2024-04-30 11:55:00,216.35,216.83,216.35,216.66,3707.0,216.35,216.83,216.35,216.66,3707.0
2024-04-30 12:00:00,216.76,216.96,216.72,216.84,1858.0,216.76,216.96,216.72,216.84,1858.0
2024-04-30 12:05:00,216.91,216.91,216.36,216.64,3276.0,216.91,216.91,216.36,216.64,3276.0
2024-04-30 12:10:00,216.69,216.83,216.51,216.75,4789.0,216.69,216.83,216.51,216.75,4789.0
2024-04-30 12:15:00,216.67,217.0,216.59,217.0,4541.0,216.67,217.0,216.59,217.0,4541.0
2024-04-30 12:20:00,217.0,217.29,217.0,217.12,4182.0,217.0,217.29,217.0,217.12,4182.0
2024-04-30 12:25:00,217.05,217.3,216.98,217.08,4873.0,217.05,217.3,216.98,217.08,4873.0
2024-04-30 12:30:00,217.16,217.22,216.82,216.82,5863.0,217.16,217.22,216.82,216.82,5863.0
2024-04-30 12:35:00,216.9,217.0,216.72,216.72,4645.0,216.9,217.0,216.72,216.72,4645.0
2024-04-30 12:40:00,216.69,216.78,216.42,216.54,6545.0,216.69,216.78,216.42,216.54,6545.0
2024-04-30 12:45:00,216.51,216.76,216.42,216.76,3610.0,216.51,216.76,216.42,216.76,3610.0
2024-04-30 12:50:00,216.82,217.24,216.77,217.18,3295.0,216.82,217.24,216.77,217.18,3295.0
2024-04-30 12:55:00,217.26,217.31,217.05,217.09,3874.0,217.26,217.31,217.05,217.09,3874.0
2024-04-30 13:00:00,217.05,217.11,216.84,216.93,2467.0,217.05,217.11,216.84,216.93,2467.0
2024-04-30 13:05:00,217.08,217.44,216.95,217.43,5174.0,217.08,217.44,216.95,217.43,5174.0
2024-04-30 13:10:00,217.33,217.6,217.18,217.18,12896.0,217.33,217.6,217.18,217.18,12896.0
2024-04-30 13:15:00,217.31,217.55,217.2,217.54,4293.0,217.31,217.55,217.2,217.54,4293.0
2024-04-30 13:20:00,217.55,217.59,217.27,217.27,3376.0,217.55,217.59,217.27,217.27,3376.0
2024-04-30 13:25:00,217.37,217.4,217.09,217.13,5821.0,217.37,217.4,217.09,217.13,5821.0
2024-04-30 13:30:00,217.15,217.27,216.64,216.64,4507.0,217.15,217.27,216.64,216.64,4507.0
2024-04-30 13:35:00,216.59,216.66,216.46,216.6,3522.0,216.59,216.66,216.46,216.6,3522.0
2024-04-30 13:40:00,216.56,216.63,216.14,216.15,3237.0,216.56,216.63,216.14,216.15,3237.0
2024-04-30 13:45:00,216.05,216.55,216.05,216.33,5065.0,216.05,216.55,216.05,216.33,5065.0
2024-04-30 13:50:00,216.46,216.49,216.11,216.43,10000.0,216.46,216.49,216.11,216.43,10000.0
2024-04-30 13:55:00,216.55,216.72,216.08,216.1,18516.0,216.55,216.72,216.08,216.1,18516.0
2024-04-30 14:00:00,216.17,216.17,215.64,215.64,4467.0,216.17,216.17,215.64,215.64,4467.0
2024-04-30 14:05:00,215.65,215.65,214.91,214.92,5870.0,215.65,215.65,214.91,214.92,5870.0
2024-04-30 14:10:00,214.92,214.97,214.77,214.87,2018.0,214.92,214.97,214.77,214.87,2018.0
2024-04-30 14:15:00,214.91,214.91,214.3,214.42,10415.0,214.91,214.91,214.3,214.42,10415.0
2024-04-30 14:20:00,214.32,214.57,214.18,214.44,7579.0,214.32,214.57,214.18,214.44,7579.0
2024-04-30 14:25:00,214.24,214.53,213.75,214.4,21240.0,214.24,214.53,213.75,214.4,21240.0
2024-04-30 14:30:00,214.4,214.62,213.88,213.96,6977.0,214.4,214.62,213.88,213.96,6977.0
2024-04-30 14:35:00,213.96,214.28,213.85,214.06,9637.0,213.96,214.28,213.85,214.06,9637.0
2024-04-30 14:40:00,214.06,214.15,213.9,213.99,6237.0,214.06,214.15,213.9,213.99,6237.0
2024-04-30 14:45:00,213.99,214.29,213.83,214.29,11106.0,213.99,214.29,213.83,214.29,11106.0
2024-04-30 14:50:00,214.17,214.25,213.81,213.81,3602.0,214.17,214.25,213.81,213.81,3602.0
2024-04-30 14:55:00,213.84,213.98,213.58,213.72,7813.0,213.84,213.98,213.58,213.72,7813.0
2024-04-30 15:00:00,213.64,214.03,213.64,214.01,3935.0,213.64,214.03,213.64,214.01,3935.0
2024-04-30 15:05:00,214.04,214.58,214.04,214.41,5044.0,214.04,214.58,214.04,214.41,5044.0
2024-04-30 15:10:00,214.52,214.55,214.02,214.16,5809.0,214.52,214.55,214.02,214.16,5809.0
2024-04-30 15:15:00,214.11,214.5,213.96,214.24,4305.0,214.11,214.5,213.96,214.24,4305.0
2024-04-30 15:20:00,214.35,214.41,214.27,214.34,4563.0,214.35,214.41,214.27,214.34,4563.0
2024-04-30 15:25:00,214.21,214.74,214.17,214.67,7174.0,214.21,214.74,214.17,214.67,7174.0
2024-04-30 15:30:00,214.52,214.75,214.38,214.66,5745.0,214.52,214.75,214.38,214.66,5745.0
2024-04-30 15:35:00,214.71,214.72,214.06,214.29,6200.0,214.71,214.72,214.06,214.29,6200.0
2024-04-30 15:40:00,214.26,214.74,214.26,214.63,11426.0,214.26,214.74,214.26,214.63,11426.0
2024-04-30 15:45:00,214.66,215.27,214.65,215.06,12856.0,214.66,215.27,214.65,215.06,12856.0
2024-04-30 15:50:00,215.14,215.78,215.1,215.4,33751.0,215.14,215.78,215.1,215.4,33751.0
2024-04-30 15:55:00,215.43,215.57,214.8,214.81,72964.0,215.43,215.57,214.8,214.81,72964.0
2024-05-01 09:30:00,215.69,217.37,214.96,217.37,12974.0,215.69,217.37,214.96,217.37,12974.0
2024-05-01 09:35:00,217.31,218.35,216.73,218.34,12581.0,217.31,218.35,216.73,218.34,12581.0
2024-05-01 09:40:00,218.23,218.29,216.99,217.13,19317.0,218.23,218.29,216.99,217.13,19317.0
2024-05-01 09:45:00,217.01,217.1,216.4,216.41,2507.0,217.01,217.1,216.4,216.41,2507.0
2024-05-01 09:50:00,216.85,216.98,216.2,216.25,2653.0,216.85,216.98,216.2,216.25,2653.0
2024-05-01 09:55:00,216.26,216.64,216.25,216.55,2523.0,216.26,216.64,216.25,216.55,2523.0
2024-05-01 10:00:00,216.35,216.47,215.69,216.03,5652.0,216.35,216.47,215.69,216.03,5652.0
2024-05-01 10:05:00,215.92,216.36,215.88,216.35,2131.0,215.92,216.36,215.88,216.35,2131.0
2024-05-01 10:10:00,216.42,217.26,216.34,217.26,9801.0,216.42,217.26,216.34,217.26,9801.0
2024-05-01 10:15:00,217.28,217.67,216.7,216.76,11301.0,217.28,217.67,216.7,216.76,11301.0
2024-05-01 10:20:00,216.76,216.83,216.44,216.44,2841.0,216.76,216.83,216.44,216.44,2841.0
2024-05-01 10:25:00,216.33,216.49,215.91,215.91,1984.0,216.33,216.49,215.91,215.91,1984.0
2024-05-01 10:30:00,215.95,215.95,215.59,215.73,3100.0,215.95,215.95,215.59,215.73,3100.0
2024-05-01 10:35:00,215.81,215.81,215.38,215.45,15678.0,215.81,215.81,215.38,215.45,15678.0
2024-05-01 10:40:00,215.24,215.35,215.0,215.27,3885.0,215.24,215.35,215.0,215.27,3885.0
2024-05-01 10:45:00,215.5,215.72,215.5,215.55,1832.0,215.5,215.72,215.5,215.55,1832.0
2024-05-01 10:50:00,215.6,215.85,215.6,215.72,1000.0,215.6,215.85,215.6,215.72,1000.0
2024-05-01 10:55:00,215.98,216.29,215.76,216.27,1894.0,215.98,216.29,215.76,216.27,1894.0
2024-05-01 11:00:00,216.16,216.23,215.95,216.1,1548.0,216.16,216.23,215.95,216.1,1548.0
2024-05-01 11:05:00,216.23,216.49,215.99,216.05,6197.0,216.23,216.49,215.99,216.05,6197.0
2024-05-01 11:10:00,216.16,216.18,215.89,216.11,1490.0,216.16,216.18,215.89,216.11,1490.0
2024-05-01 11:15:00,216.14,216.58,215.89,216.34,16192.0,216.14,216.58,215.89,216.34,16192.0
2024-05-01 11:20:00,216.33,216.62,216.3,216.32,3408.0,216.33,216.62,216.3,216.32,3408.0
2024-05-01 11:25:00,216.32,216.5,216.27,216.27,2070.0,216.32,216.5,216.27,216.27,2070.0
2024-05-01 11:30:00,216.41,216.85,216.41,216.7,2950.0,216.41,216.85,216.41,216.7,2950.0
2024-05-01 11:35:00,216.55,216.56,216.21,216.33,1795.0,216.55,216.56,216.21,216.33,1795.0
2024-05-01 11:40:00,216.36,216.73,216.35,216.63,2317.0,216.36,216.73,216.35,216.63,2317.0
2024-05-01 11:45:00,216.52,216.53,216.39,216.39,1987.0,216.52,216.53,216.39,216.39,1987.0
2024-05-01 11:50:00,216.5,216.82,216.5,216.58,2466.0,216.5,216.82,216.5,216.58,2466.0
2024-05-01 11:55:00,216.59,216.75,216.52,216.66,2741.0,216.59,216.75,216.52,216.66,2741.0
2024-05-01 12:00:00,216.68,216.68,216.46,216.61,1162.0,216.68,216.68,216.46,216.61,1162.0
2024-05-01 12:05:00,216.5,216.89,216.5,216.89,2117.0,216.5,216.89,216.5,216.89,2117.0
2024-05-01 12:10:00,216.86,217.03,216.77,216.93,2567.0,216.86,217.03,216.77,216.93,2567.0
2024-05-01 12:15:00,216.82,217.07,216.82,217.06,3700.0,216.82,217.07,216.82,217.06,3700.0
2024-05-01 12:20:00,217.06,217.06,216.9,216.91,657.0,217.06,217.06,216.9,216.91,657.0
2024-05-01 12:25:00,216.83,216.99,216.75,216.84,1708.0,216.83,216.99,216.75,216.84,1708.0
2024-05-01 12:30:00,216.89,216.89,216.51,216.51,2461.0,216.89,216.89,216.51,216.51,2461.0
2024-05-01 12:35:00,216.6,216.62,216.43,216.51,2616.0,216.6,216.62,216.43,216.51,2616.0
2024-05-01 12:40:00,216.56,216.73,216.44,216.44,2009.0,216.56,216.73,216.44,216.44,2009.0
2024-05-01 12:45:00,216.43,216.6,216.4,216.54,1881.0,216.43,216.6,216.4,216.54,1881.0
2024-05-01 12:50:00,216.38,216.39,216.28,216.37,1133.0,216.38,216.39,216.28,216.37,1133.0
2024-05-01 12:55:00,216.42,216.42,216.21,216.22,1868.0,216.42,216.42,216.21,216.22,1868.0
2024-05-01 13:00:00,216.25,216.25,216.14,216.15,1200.0,216.25,216.25,216.14,216.15,1200.0
2024-05-01 13:05:00,216.14,216.29,216.14,216.18,1558.0,216.14,216.29,216.14,216.18,1558.0
2024-05-01 13:10:00,216.09,216.1,215.8,215.8,1539.0,216.09,216.1,215.8,215.8,1539.0
2024-05-01 13:15:00,215.81,215.94,215.8,215.9,1123.0,215.81,215.94,215.8,215.9,1123.0
2024-05-01 13:20:00,215.97,216.06,215.72,215.72,2626.0,215.97,216.06,215.72,215.72,2626.0
2024-05-01 13:25:00,215.74,215.77,215.67,215.71,1059.0,215.74,215.77,215.67,215.71,1059.0
2024-05-01 13:30:00,215.8,216.17,215.72,216.17,3270.0,215.8,216.17,215.72,216.17,3270.0
2024-05-01 13:35:00,216.27,216.27,215.86,215.86,2055.0,216.27,216.27,215.86,215.86,2055.0
2024-05-01 13:40:00,215.81,215.88,215.54,215.56,1496.0,215.81,215.88,215.54,215.56,1496.0
2024-05-01 13:45:00,215.59,215.63,215.48,215.52,900.0,215.59,215.63,215.48,215.52,900.0
2024-05-01 13:50:00,215.5,215.7,215.5,215.57,933.0,215.5,215.7,215.5,215.57,933.0
2024-05-01 13:55:00,215.52,215.79,215.52,215.79,700.0,215.52,215.79,215.52,215.79,700.0
2024-05-01 14:00:00,215.89,215.9,215.64,215.83,1801.0,215.89,215.9,215.64,215.83,1801.0
2024-05-01 14:05:00,215.76,215.87,215.39,215.8,1700.0,215.76,215.87,215.39,215.8,1700.0
2024-05-01 14:10:00,215.7,216.01,215.67,215.67,1699.0,215.7,216.01,215.67,215.67,1699.0
2024-05-01 14:15:00,215.69,215.76,215.47,215.47,1242.0,215.69,215.76,215.47,215.47,1242.0
2024-05-01 14:20:00,215.37,215.45,215.19,215.23,1700.0,215.37,215.45,215.19,215.23,1700.0
2024-05-01 14:25:00,215.26,215.35,215.19,215.31,2981.0,215.26,215.35,215.19,215.31,2981.0
2024-05-01 14:30:00,215.29,215.5,214.7,215.45,6884.0,215.29,215.5,214.7,215.45,6884.0
2024-05-01 14:35:00,215.44,215.74,214.91,215.69,2943.0,215.44,215.74,214.91,215.69,2943.0
2024-05-01 14:40:00,215.36,216.1,215.36,216.1,5042.0,215.36,216.1,215.36,216.1,5042.0
2024-05-01 14:45:00,216.08,216.97,216.07,216.72,4999.0,216.08,216.97,216.07,216.72,4999.0
2024-05-01 14:50:00,216.74,217.07,216.73,216.91,3069.0,216.74,217.07,216.73,216.91,3069.0
2024-05-01 14:55:00,217.16,217.82,217.03,217.82,5678.0,217.16,217.82,217.03,217.82,5678.0
2024-05-01 15:00:00,217.91,218.07,217.4,217.52,6391.0,217.91,218.07,217.4,217.52,6391.0
2024-05-01 15:05:00,217.48,218.3,217.48,218.18,4534.0,217.48,218.3,217.48,218.18,4534.0
2024-05-01 15:10:00,218.14,218.6,218.14,218.51,7718.0,218.14,218.6,218.14,218.51,7718.0
2024-05-01 15:15:00,218.51,218.52,218.15,218.42,5759.0,218.51,218.52,218.15,218.42,5759.0
2024-05-01 15:20:00,218.24,218.47,218.05,218.47,4252.0,218.24,218.47,218.05,218.47,4252.0
2024-05-01 15:25:00,218.51,218.66,217.99,217.99,2119.0,218.51,218.66,217.99,217.99,2119.0
2024-05-01 15:30:00,218.02,218.02,217.68,217.74,6405.0,218.02,218.02,217.68,217.74,6405.0
2024-05-01 15:35:00,217.68,217.68,216.19,216.45,10903.0,217.68,217.68,216.19,216.45,10903.0
2024-05-01 15:40:00,216.41,216.76,216.41,216.76,10932.0,216.41,216.76,216.41,216.76,10932.0
2024-05-01 15:45:00,216.73,216.84,216.24,216.66,10322.0,216.73,216.84,216.24,216.66,10322.0
2024-05-01 15:50:00,216.7,216.83,216.15,216.27,18915.0,216.7,216.83,216.15,216.27,18915.0
2024-05-01 15:55:00,216.37,216.5,216.03,216.13,44808.0,216.37,216.5,216.03,216.13,44808.0
2024-05-02 09:30:00,217.99,218.46,217.38,217.74,16708.0,217.99,218.46,217.38,217.74,16708.0
2024-05-02 09:35:00,217.68,217.96,216.23,216.24,4470.0,217.68,217.96,216.23,216.24,4470.0
2024-05-02 09:40:00,216.15,216.21,215.26,215.39,3059.0,216.15,216.21,215.26,215.39,3059.0
2024-05-02 09:45:00,215.37,215.37,214.27,214.67,5626.0,215.37,215.37,214.27,214.67,5626.0
2024-05-02 09:50:00,214.51,214.67,214.05,214.2,4011.0,214.51,214.67,214.05,214.2,4011.0
2024-05-02 09:55:00,214.0,215.25,214.0,215.09,4383.0,214.0,215.25,214.0,215.09,4383.0
2024-05-02 10:00:00,214.93,215.48,214.44,214.53,14514.0,214.93,215.48,214.44,214.53,14514.0
2024-05-02 10:05:00,214.46,214.47,213.88,213.98,4750.0,214.46,214.47,213.88,213.98,4750.0
2024-05-02 10:10:00,214.01,214.82,213.91,214.82,2605.0,214.01,214.82,213.91,214.82,2605.0
2024-05-02 10:15:00,214.78,214.97,214.57,214.87,8561.0,214.78,214.97,214.57,214.87,8561.0
2024-05-02 10:20:00,214.97,215.33,214.81,214.92,7046.0,214.97,215.33,214.81,214.92,7046.0
2024-05-02 10:25:00,215.13,215.63,214.97,215.63,3156.0,215.13,215.63,214.97,215.63,3156.0
2024-05-02 10:30:00,215.55,216.05,215.54,215.92,1688.0,215.55,216.05,215.54,215.92,1688.0
2024-05-02 10:35:00,215.83,215.83,215.25,215.25,1600.0,215.83,215.83,215.25,215.25,1600.0
2024-05-02 10:40:00,215.31,215.49,215.26,215.45,4970.0,215.31,215.49,215.26,215.45,4970.0
2024-05-02 10:45:00,215.53,215.86,215.4,215.86,5450.0,215.53,215.86,215.4,215.86,5450.0
2024-05-02 10:50:00,215.88,216.26,215.79,216.05,9659.0,215.88,216.26,215.79,216.05,9659.0
2024-05-02 10:55:00,216.18,216.35,216.09,216.11,2367.0,216.18,216.35,216.09,216.11,2367.0
2024-05-02 11:00:00,216.11,216.11,215.89,216.04,2338.0,216.11,216.11,215.89,216.04,2338.0
2024-05-02 11:05:00,216.08,216.09,215.1,215.17,11679.0,216.08,216.09,215.1,215.17,11679.0
2024-05-02 11:10:00,215.24,215.25,214.79,214.8,1900.0,215.24,215.25,214.79,214.8,1900.0
2024-05-02 11:15:00,214.77,214.98,214.66,214.84,2287.0,214.77,214.98,214.66,214.84,2287.0
2024-05-02 11:20:00,214.85,214.86,214.57,214.73,3063.0,214.85,214.86,214.57,214.73,3063.0
2024-05-02 11:25:00,214.75,214.87,214.58,214.8,3802.0,214.75,214.87,214.58,214.8,3802.0
2024-05-02 11:30:00,214.81,214.86,214.61,214.86,2483.0,214.81,214.86,214.61,214.86,2483.0
2024-05-02 11:35:00,214.9,215.24,214.89,215.12,1504.0,214.9,215.24,214.89,215.12,1504.0
2024-05-02 11:40:00,215.13,215.26,214.96,215.09,2283.0,215.13,215.26,214.96,215.09,2283.0
2024-05-02 11:45:00,215.01,215.01,214.81,214.91,700.0,215.01,215.01,214.81,214.91,700.0
2024-05-02 11:50:00,214.91,214.91,214.41,214.41,4672.0,214.91,214.91,214.41,214.41,4672.0
2024-05-02 11:55:00,214.46,215.33,214.46,215.25,11907.0,214.46,215.33,214.46,215.25,11907.0
2024-05-02 12:00:00,215.33,215.58,215.12,215.47,6251.0,215.33,215.58,215.12,215.47,6251.0
2024-05-02 12:05:00,215.5,215.53,215.11,215.33,6249.0,215.5,215.53,215.11,215.33,6249.0
2024-05-02 12:10:00,215.42,215.66,215.42,215.51,3634.0,215.42,215.66,215.42,215.51,3634.0
2024-05-02 12:15:00,215.61,215.61,215.3,215.34,5708.0,215.61,215.61,215.3,215.34,5708.0
2024-05-02 12:20:00,215.38,215.63,215.33,215.63,4687.0,215.38,215.63,215.33,215.63,4687.0
2024-05-02 12:25:00,215.69,215.87,215.67,215.72,1812.0,215.69,215.87,215.67,215.72,1812.0
2024-05-02 12:30:00,215.76,215.76,215.01,215.01,6701.0,215.76,215.76,215.01,215.01,6701.0
2024-05-02 12:35:00,215.01,215.03,214.8,215.03,1543.0,215.01,215.03,214.8,215.03,1543.0
2024-05-02 12:40:00,215.02,215.28,215.01,215.28,892.0,215.02,215.28,215.01,215.28,892.0
2024-05-02 12:45:00,215.21,215.21,214.99,215.09,767.0,215.21,215.21,214.99,215.09,767.0
2024-05-02 12:50:00,215.08,215.26,215.0,215.01,2260.0,215.08,215.26,215.0,215.01,2260.0
2024-05-02 12:55:00,214.88,215.05,214.79,215.01,1603.0,214.88,215.05,214.79,215.01,1603.0
2024-05-02 13:00:00,215.0,215.04,214.73,214.73,1100.0,215.0,215.04,214.73,214.73,1100.0
2024-05-02 13:05:00,214.7,214.86,214.6,214.83,1258.0,214.7,214.86,214.6,214.83,1258.0
2024-05-02 13:10:00,214.8,214.91,214.52,214.52,2000.0,214.8,214.91,214.52,214.52,2000.0
2024-05-02 13:15:00,214.59,214.59,214.06,214.18,3039.0,214.59,214.59,214.06,214.18,3039.0
2024-05-02 13:20:00,214.02,214.29,214.0,214.13,2518.0,214.02,214.29,214.0,214.13,2518.0
2024-05-02 13:25:00,214.17,214.64,214.17,214.63,3150.0,214.17,214.64,214.17,214.63,3150.0
2024-05-02 13:30:00,214.62,214.64,214.4,214.43,1370.0,214.62,214.64,214.4,214.43,1370.0
2024-05-02 13:35:00,214.27,214.47,214.27,214.43,2179.0,214.27,214.47,214.27,214.43,2179.0
2024-05-02 13:40:00,214.42,214.52,214.3,214.32,2222.0,214.42,214.52,214.3,214.32,2222.0
2024-05-02 13:45:00,214.5,214.6,214.23,214.55,2508.0,214.5,214.6,214.23,214.55,2508.0
2024-05-02 13:50:00,214.52,214.62,214.41,214.6,1501.0,214.52,214.62,214.41,214.6,1501.0
2024-05-02 13:55:00,214.66,214.76,214.3,214.38,1400.0,214.66,214.76,214.3,214.38,1400.0
2024-05-02 14:00:00,214.27,214.46,214.22,214.46,3412.0,214.27,214.46,214.22,214.46,3412.0
2024-05-02 14:05:00,214.44,214.62,214.22,214.49,5242.0,214.44,214.62,214.22,214.49,5242.0
2024-05-02 14:10:00,214.68,214.71,214.41,214.51,1300.0,214.68,214.71,214.41,214.51,1300.0
2024-05-02 14:15:00,214.46,214.54,214.15,214.23,1622.0,214.46,214.54,214.15,214.23,1622.0
2024-05-02 14:20:00,214.22,214.28,214.08,214.18,2338.0,214.22,214.28,214.08,214.18,2338.0
2024-05-02 14:25:00,214.14,214.33,214.14,214.32,1300.0,214.14,214.33,214.14,214.32,1300.0
2024-05-02 14:30:00,214.28,214.57,214.2,214.56,2601.0,214.28,214.57,214.2,214.56,2601.0
2024-05-02 14:35:00,214.57,214.65,214.45,214.47,1300.0,214.57,214.65,214.45,214.47,1300.0
2024-05-02 14:40:00,214.37,214.41,214.25,214.26,1100.0,214.37,214.41,214.25,214.26,1100.0
2024-05-02 14:45:00,214.39,214.76,214.38,214.62,3100.0,214.39,214.76,214.38,214.62,3100.0
2024-05-02 14:50:00,214.68,214.79,214.59,214.78,1944.0,214.68,214.79,214.59,214.78,1944.0
2024-05-02 14:55:00,214.87,214.92,214.74,214.75,1700.0,214.87,214.92,214.74,214.75,1700.0
2024-05-02 15:00:00,214.75,214.81,214.2,214.26,2674.0,214.75,214.81,214.2,214.26,2674.0
2024-05-02 15:05:00,214.36,214.8,214.35,214.76,4384.0,214.36,214.8,214.35,214.76,4384.0
2024-05-02 15:10:00,214.85,214.85,214.72,214.72,2570.0,214.85,214.85,214.72,214.72,2570.0
2024-05-02 15:15:00,214.71,214.89,214.45,214.5,4697.0,214.71,214.89,214.45,214.5,4697.0
2024-05-02 15:20:00,214.62,214.76,214.2,214.2,4562.0,214.62,214.76,214.2,214.2,4562.0
2024-05-02 15:25:00,214.13,214.36,214.08,214.08,5431.0,214.13,214.36,214.08,214.08,5431.0
2024-05-02 15:30:00,214.12,214.12,213.73,213.88,7960.0,214.12,214.12,213.73,213.88,7960.0
2024-05-02 15:35:00,213.82,213.96,213.57,213.6,13250.0,213.82,213.96,213.57,213.6,13250.0
2024-05-02 15:40:00,213.63,213.73,213.27,213.27,16990.0,213.63,213.73,213.27,213.27,16990.0
2024-05-02 15:45:00,213.26,213.49,213.14,213.34,9298.0,213.26,213.49,213.14,213.34,9298.0
2024-05-02 15:50:00,213.42,213.7,213.19,213.7,21118.0,213.42,213.7,213.19,213.7,21118.0
2024-05-02 15:55:00,213.68,213.96,213.29,213.51,35059.0,213.68,213.96,213.29,213.51,35059.0
2024-05-03 09:30:00,215.3,215.76,214.65,214.87,17364.0,215.3,215.76,214.65,214.87,17364.0
2024-05-03 09:35:00,215.0,215.19,214.28,214.63,6239.0,215.0,215.19,214.28,214.63,6239.0
2024-05-03 09:40:00,214.66,215.05,214.61,214.84,2548.0,214.66,215.05,214.61,214.84,2548.0
2024-05-03 09:45:00,214.97,215.57,214.83,215.01,6947.0,214.97,215.57,214.83,215.01,6947.0
2024-05-03 09:50:00,214.96,215.06,214.55,214.8,8028.0,214.96,215.06,214.55,214.8,8028.0
2024-05-03 09:55:00,215.08,215.57,215.08,215.57,3234.0,215.08,215.57,215.08,215.57,3234.0
2024-05-03 10:00:00,215.57,215.93,214.62,214.91,6437.0,215.57,215.93,214.62,214.91,6437.0
2024-05-03 10:05:00,214.71,215.32,214.71,215.25,1500.0,214.71,215.32,214.71,215.25,1500.0
2024-05-03 10:10:00,215.18,215.32,214.74,214.78,6978.0,215.18,215.32,214.74,214.78,6978.0
2024-05-03 10:15:00,215.07,215.37,214.96,214.96,2939.0,215.07,215.37,214.96,214.96,2939.0
2024-05-03 10:20:00,214.96,215.12,214.78,215.04,4095.0,214.96,215.12,214.78,215.04,4095.0
2024-05-03 10:25:00,215.03,215.18,214.43,214.43,7487.0,215.03,215.18,214.43,214.43,7487.0
2024-05-03 10:30:00,214.3,214.67,213.72,213.75,7844.0,214.3,214.67,213.72,213.75,7844.0
2024-05-03 10:35:00,213.49,214.09,213.11,214.06,11523.0,213.49,214.09,213.11,214.06,11523.0
2024-05-03 10:40:00,214.06,214.36,213.81,214.22,2351.0,214.06,214.36,213.81,214.22,2351.0
2024-05-03 10:45:00,214.25,214.7,214.25,214.7,3961.0,214.25,214.7,214.25,214.7,3961.0
2024-05-03 10:50:00,214.67,214.73,214.41,214.46,3150.0,214.67,214.73,214.41,214.46,3150.0
2024-05-03 10:55:00,214.68,214.94,214.45,214.64,6187.0,214.68,214.94,214.45,214.64,6187.0
2024-05-03 11:00:00,214.88,215.05,214.72,214.74,3433.0,214.88,215.05,214.72,214.74,3433.0
2024-05-03 11:05:00,214.67,215.1,214.67,214.95,2300.0,214.67,215.1,214.67,214.95,2300.0
2024-05-03 11:10:00,215.01,215.01,214.86,214.91,1961.0,215.01,215.01,214.86,214.91,1961.0
2024-05-03 11:15:00,215.0,215.08,214.8,214.83,2815.0,215.0,215.08,214.8,214.83,2815.0
2024-05-03 11:20:00,214.79,214.94,214.26,214.83,14508.0,214.79,214.94,214.26,214.83,14508.0
2024-05-03 11:25:00,214.83,214.89,214.59,214.69,5601.0,214.83,214.89,214.59,214.69,5601.0
2024-05-03 11:30:00,214.77,214.88,214.68,214.73,1731.0,214.77,214.88,214.68,214.73,1731.0
2024-05-03 11:35:00,214.66,215.0,214.66,214.84,6419.0,214.66,215.0,214.66,214.84,6419.0
2024-05-03 11:40:00,215.0,215.18,214.99,215.13,3674.0,215.0,215.18,214.99,215.13,3674.0
2024-05-03 11:45:00,215.17,215.36,215.17,215.35,1698.0,215.17,215.36,215.17,215.35,1698.0
2024-05-03 11:50:00,215.35,216.09,215.35,216.09,7127.0,215.35,216.09,215.35,216.09,7127.0
2024-05-03 11:55:00,216.05,216.26,216.05,216.22,3188.0,216.05,216.26,216.05,216.22,3188.0
2024-05-03 12:00:00,216.21,216.28,215.91,216.04,5475.0,216.21,216.28,215.91,216.04,5475.0
2024-05-03 12:05:00,216.28,216.29,215.85,215.93,2600.0,216.28,216.29,215.85,215.93,2600.0
2024-05-03 12:10:00,216.1,216.29,216.08,216.2,5093.0,216.1,216.29,216.08,216.2,5093.0
2024-05-03 12:15:00,216.3,216.67,216.21,216.67,4590.0,216.3,216.67,216.21,216.67,4590.0
2024-05-03 12:20:00,216.59,216.77,216.12,216.12,10764.0,216.59,216.77,216.12,216.12,10764.0
2024-05-03 12:25:00,216.13,216.2,216.02,216.09,4465.0,216.13,216.2,216.02,216.09,4465.0
2024-05-03 12:30:00,216.21,216.36,215.96,216.06,6657.0,216.21,216.36,215.96,216.06,6657.0
2024-05-03 12:35:00,216.13,216.62,216.13,216.62,2000.0,216.13,216.62,216.13,216.62,2000.0
2024-05-03 12:40:00,216.52,216.67,216.49,216.52,5819.0,216.52,216.67,216.49,216.52,5819.0
2024-05-03 12:45:00,216.47,216.49,215.96,216.16,30131.0,216.47,216.49,215.96,216.16,30131.0
2024-05-03 12:50:00,216.17,216.47,216.17,216.21,4825.0,216.17,216.47,216.17,216.21,4825.0
2024-05-03 12:55:00,216.21,216.21,215.96,216.07,5407.0,216.21,216.21,215.96,216.07,5407.0
2024-05-03 13:00:00,216.07,216.07,215.61,215.74,7213.0,216.07,216.07,215.61,215.74,7213.0
2024-05-03 13:05:00,215.82,215.96,215.72,215.72,5790.0,215.82,215.96,215.72,215.72,5790.0
2024-05-03 13:10:00,215.64,215.76,215.58,215.75,3837.0,215.64,215.76,215.58,215.75,3837.0
2024-05-03 13:15:00,215.53,215.72,215.46,215.59,3086.0,215.53,215.72,215.46,215.59,3086.0
2024-05-03 13:20:00,215.69,215.78,215.59,215.68,5002.0,215.69,215.78,215.59,215.68,5002.0
2024-05-03 13:25:00,215.51,215.58,215.16,215.29,5146.0,215.51,215.58,215.16,215.29,5146.0
2024-05-03 13:30:00,215.28,215.57,215.28,215.57,1500.0,215.28,215.57,215.28,215.57,1500.0
2024-05-03 13:35:00,215.58,215.75,215.56,215.68,3300.0,215.58,215.75,215.56,215.68,3300.0
2024-05-03 13:40:00,215.74,215.76,215.58,215.6,3002.0,215.74,215.76,215.58,215.6,3002.0
2024-05-03 13:45:00,215.54,215.81,215.48,215.76,2980.0,215.54,215.81,215.48,215.76,2980.0
2024-05-03 13:50:00,215.71,215.79,215.43,215.49,6215.0,215.71,215.79,215.43,215.49,6215.0
2024-05-03 13:55:00,215.56,215.87,215.56,215.8,3280.0,215.56,215.87,215.56,215.8,3280.0
2024-05-03 14:00:00,215.87,215.98,215.58,215.58,7950.0,215.87,215.98,215.58,215.58,7950.0
2024-05-03 14:05:00,215.51,215.91,215.5,215.86,4436.0,215.51,215.91,215.5,215.86,4436.0
2024-05-03 14:10:00,215.91,215.91,215.66,215.87,9065.0,215.91,215.91,215.66,215.87,9065.0
2024-05-03 14:15:00,215.93,216.16,215.89,216.06,1647.0,215.93,216.16,215.89,216.06,1647.0
2024-05-03 14:20:00,216.12,216.32,216.09,216.31,1453.0,216.12,216.32,216.09,216.31,1453.0
2024-05-03 14:25:00,216.27,216.3,216.08,216.11,4000.0,216.27,216.3,216.08,216.11,4000.0
2024-05-03 14:30:00,216.11,216.17,215.97,216.17,3381.0,216.11,216.17,215.97,216.17,3381.0
2024-05-03 14:35:00,216.18,216.25,216.11,216.17,3013.0,216.18,216.25,216.11,216.17,3013.0
2024-05-03 14:40:00,216.08,216.48,216.06,216.45,2500.0,216.08,216.48,216.06,216.45,2500.0
2024-05-03 14:45:00,216.51,216.56,216.21,216.29,5131.0,216.51,216.56,216.21,216.29,5131.0
2024-05-03 14:50:00,216.38,216.51,216.38,216.4,5337.0,216.38,216.51,216.38,216.4,5337.0
2024-05-03 14:55:00,216.44,216.55,216.3,216.48,6816.0,216.44,216.55,216.3,216.48,6816.0
2024-05-03 15:00:00,216.48,216.48,216.28,216.35,13642.0,216.48,216.48,216.28,216.35,13642.0
2024-05-03 15:05:00,216.51,217.0,216.5,216.82,6142.0,216.51,217.0,216.5,216.82,6142.0
2024-05-03 15:10:00,216.71,217.16,216.71,217.16,3651.0,216.71,217.16,216.71,217.16,3651.0
2024-05-03 15:15:00,217.17,217.28,216.88,217.15,7906.0,217.17,217.28,216.88,217.15,7906.0
2024-05-03 15:20:00,217.19,217.3,217.02,217.25,14225.0,217.19,217.3,217.02,217.25,14225.0
2024-05-03 15:25:00,217.25,217.63,217.25,217.56,14213.0,217.25,217.63,217.25,217.56,14213.0
2024-05-03 15:30:00,217.56,217.56,217.09,217.21,7774.0,217.56,217.56,217.09,217.21,7774.0
2024-05-03 15:35:00,217.15,217.49,217.02,217.14,12446.0,217.15,217.49,217.02,217.14,12446.0
2024-05-03 15:40:00,217.14,217.42,217.13,217.41,12992.0,217.14,217.42,217.13,217.41,12992.0
2024-05-03 15:45:00,217.41,217.64,217.34,217.56,23924.0,217.41,217.64,217.34,217.56,23924.0
2024-05-03 15:50:00,217.61,217.88,217.44,217.81,36346.0,217.61,217.88,217.44,217.81,36346.0
2024-05-03 15:55:00,217.65,217.81,217.29,217.73,76275.0,217.65,217.81,217.29,217.73,76275.0
2024-05-06 09:30:00,218.91,220.95,218.91,220.95,58697.0,218.91,220.95,218.91,220.95,58697.0
2024-05-06 09:35:00,221.27,221.3,220.26,220.26,14852.0,221.27,221.3,220.26,220.26,14852.0
2024-05-06 09:40:00,219.58,219.73,219.32,219.51,6220.0,219.58,219.73,219.32,219.51,6220.0
2024-05-06 09:45:00,219.51,220.0,218.77,219.35,17026.0,219.51,220.0,218.77,219.35,17026.0
2024-05-06 09:50:00,219.33,219.78,219.17,219.57,5090.0,219.33,219.78,219.17,219.57,5090.0
2024-05-06 09:55:00,219.6,220.37,219.6,220.09,23816.0,219.6,220.37,219.6,220.09,23816.0
2024-05-06 10:00:00,220.27,220.94,220.27,220.71,4985.0,220.27,220.94,220.27,220.71,4985.0
2024-05-06 10:05:00,220.84,221.48,220.83,221.05,5190.0,220.84,221.48,220.83,221.05,5190.0
2024-05-06 10:10:00,220.98,221.38,220.95,221.11,2241.0,220.98,221.38,220.95,221.11,2241.0
2024-05-06 10:15:00,221.08,221.21,220.45,220.49,6805.0,221.08,221.21,220.45,220.49,6805.0
2024-05-06 10:20:00,220.5,220.69,220.34,220.67,3015.0,220.5,220.69,220.34,220.67,3015.0
2024-05-06 10:25:00,220.45,220.58,220.09,220.19,3494.0,220.45,220.58,220.09,220.19,3494.0
2024-05-06 10:30:00,220.13,220.35,220.1,220.35,967.0,220.13,220.35,220.1,220.35,967.0
2024-05-06 10:35:00,220.23,220.51,219.77,219.83,6414.0,220.23,220.51,219.77,219.83,6414.0
2024-05-06 10:40:00,219.9,219.91,219.11,219.11,4425.0,219.9,219.91,219.11,219.11,4425.0
2024-05-06 10:45:00,219.24,219.25,218.7,218.97,5307.0,219.24,219.25,218.7,218.97,5307.0
2024-05-06 10:50:00,218.94,219.55,218.62,219.55,5357.0,218.94,219.55,218.62,219.55,5357.0
2024-05-06 10:55:00,219.58,220.0,219.46,219.91,4602.0,219.58,220.0,219.46,219.91,4602.0
2024-05-06 11:00:00,220.0,220.08,219.26,219.26,3427.0,220.0,220.08,219.26,219.26,3427.0
2024-05-06 11:05:00,219.23,219.24,218.92,219.22,3901.0,219.23,219.24,218.92,219.22,3901.0
2024-05-06 11:10:00,218.99,219.06,218.66,218.73,14010.0,218.99,219.06,218.66,218.73,14010.0
2024-05-06 11:15:00,218.81,218.96,218.29,218.37,6667.0,218.81,218.96,218.29,218.37,6667.0
2024-05-06 11:20:00,218.46,218.99,218.43,218.99,8962.0,218.46,218.99,218.43,218.99,8962.0
2024-05-06 11:25:00,219.13,219.31,218.6,218.88,7870.0,219.13,219.31,218.6,218.88,7870.0
2024-05-06 11:30:00,218.84,219.25,218.77,218.93,12073.0,218.84,219.25,218.77,218.93,12073.0
2024-05-06 11:35:00,218.98,219.43,218.98,219.39,3046.0,218.98,219.43,218.98,219.39,3046.0
2024-05-06 11:40:00,219.47,219.55,219.25,219.49,2493.0,219.47,219.55,219.25,219.49,2493.0
2024-05-06 11:45:00,219.52,219.74,219.43,219.71,4757.0,219.52,219.74,219.43,219.71,4757.0
2024-05-06 11:50:00,219.73,220.08,219.71,219.91,4088.0,219.73,220.08,219.71,219.91,4088.0
2024-05-06 11:55:00,220.0,220.33,219.87,220.31,15333.0,220.0,220.33,219.87,220.31,15333.0
2024-05-06 12:00:00,220.31,220.69,220.3,220.66,4006.0,220.31,220.69,220.3,220.66,4006.0
2024-05-06 12:05:00,220.48,220.71,220.32,220.45,9471.0,220.48,220.71,220.32,220.45,9471.0
2024-05-06 12:10:00,220.51,220.76,220.43,220.76,2421.0,220.51,220.76,220.43,220.76,2421.0
2024-05-06 12:15:00,220.68,220.8,220.46,220.8,7656.0,220.68,220.8,220.46,220.8,7656.0
2024-05-06 12:20:00,220.76,221.13,220.68,221.13,6029.0,220.76,221.13,220.68,221.13,6029.0
2024-05-06 12:25:00,220.94,221.3,220.92,221.1,4334.0,220.94,221.3,220.92,221.1,4334.0
2024-05-06 12:30:00,221.14,221.33,221.04,221.2,1600.0,221.14,221.33,221.04,221.2,1600.0
2024-05-06 12:35:00,221.31,221.31,220.95,220.96,3500.0,221.31,221.31,220.95,220.96,3500.0
2024-05-06 12:40:00,220.7,221.13,220.67,221.13,6066.0,220.7,221.13,220.67,221.13,6066.0
2024-05-06 12:45:00,221.14,221.34,221.07,221.34,7279.0,221.14,221.34,221.07,221.34,7279.0
2024-05-06 12:50:00,221.38,221.98,221.27,221.8,15469.0,221.38,221.98,221.27,221.8,15469.0
2024-05-06 12:55:00,221.82,222.37,221.73,222.37,19779.0,221.82,222.37,221.73,222.37,19779.0
2024-05-06 13:00:00,222.3,222.4,221.96,222.02,11542.0,222.3,222.4,221.96,222.02,11542.0
2024-05-06 13:05:00,222.13,222.23,221.9,222.13,5388.0,222.13,222.23,221.9,222.13,5388.0
2024-05-06 13:10:00,222.06,222.27,222.06,222.26,1265.0,222.06,222.27,222.06,222.26,1265.0
2024-05-06 13:15:00,222.14,222.32,222.08,222.17,5161.0,222.14,222.32,222.08,222.17,5161.0
2024-05-06 13:20:00,222.15,222.28,222.14,222.26,1494.0,222.15,222.28,222.14,222.26,1494.0
2024-05-06 13:25:00,222.17,222.19,221.51,221.56,5390.0,222.17,222.19,221.51,221.56,5390.0
2024-05-06 13:30:00,221.52,221.61,220.97,221.1,8228.0,221.52,221.61,220.97,221.1,8228.0
2024-05-06 13:35:00,221.15,221.64,221.15,221.53,6192.0,221.15,221.64,221.15,221.53,6192.0
2024-05-06 13:40:00,221.6,222.06,221.6,222.06,1562.0,221.6,222.06,221.6,222.06,1562.0
2024-05-06 13:45:00,222.15,222.15,221.73,221.73,2245.0,222.15,222.15,221.73,221.73,2245.0
2024-05-06 13:50:00,221.69,221.79,221.63,221.63,1775.0,221.69,221.79,221.63,221.63,1775.0
2024-05-06 13:55:00,221.73,221.9,221.61,221.7,4568.0,221.73,221.9,221.61,221.7,4568.0
2024-05-06 14:00:00,221.72,222.08,221.67,221.9,4257.0,221.72,222.08,221.67,221.9,4257.0
2024-05-06 14:05:00,221.98,222.05,221.79,221.79,5432.0,221.98,222.05,221.79,221.79,5432.0
2024-05-06 14:10:00,221.78,221.96,221.75,221.92,5173.0,221.78,221.96,221.75,221.92,5173.0
2024-05-06 14:15:00,221.94,222.0,221.69,221.7,4209.0,221.94,222.0,221.69,221.7,4209.0
2024-05-06 14:20:00,221.56,221.74,221.48,221.74,3244.0,221.56,221.74,221.48,221.74,3244.0
2024-05-06 14:25:00,221.74,221.95,221.64,221.9,9765.0,221.74,221.95,221.64,221.9,9765.0
2024-05-06 14:30:00,222.01,222.12,221.83,222.12,4638.0,222.01,222.12,221.83,222.12,4638.0
2024-05-06 14:35:00,222.12,222.2,221.72,221.85,2719.0,222.12,222.2,221.72,221.85,2719.0
2024-05-06 14:40:00,221.91,221.97,221.67,221.67,3229.0,221.91,221.97,221.67,221.67,3229.0
2024-05-06 14:45:00,221.79,221.87,221.58,221.66,3322.0,221.79,221.87,221.58,221.66,3322.0
2024-05-06 14:50:00,221.66,221.66,221.28,221.28,2000.0,221.66,221.66,221.28,221.28,2000.0
2024-05-06 14:55:00,221.2,221.83,221.18,221.52,7898.0,221.2,221.83,221.18,221.52,7898.0
2024-05-06 15:00:00,221.67,221.8,221.13,221.42,4500.0,221.67,221.8,221.13,221.42,4500.0
2024-05-06 15:05:00,221.32,221.44,221.22,221.29,2192.0,221.32,221.44,221.22,221.29,2192.0
2024-05-06 15:10:00,221.12,221.12,220.86,221.0,3903.0,221.12,221.12,220.86,221.0,3903.0
2024-05-06 15:15:00,220.99,221.09,220.7,220.7,2288.0,220.99,221.09,220.7,220.7,2288.0
2024-05-06 15:20:00,220.71,220.83,220.44,220.45,4940.0,220.71,220.83,220.44,220.45,4940.0
2024-05-06 15:25:00,220.49,220.92,220.41,220.71,6753.0,220.49,220.92,220.41,220.71,6753.0
2024-05-06 15:30:00,220.8,220.86,220.73,220.76,9013.0,220.8,220.86,220.73,220.76,9013.0
2024-05-06 15:35:00,220.77,220.93,220.46,220.46,13771.0,220.77,220.93,220.46,220.46,13771.0
2024-05-06 15:40:00,220.53,220.89,220.5,220.87,10321.0,220.53,220.89,220.5,220.87,10321.0
2024-05-06 15:45:00,220.86,221.37,220.85,221.37,8034.0,220.86,221.37,220.85,221.37,8034.0
2024-05-06 15:50:00,221.36,221.7,221.11,221.62,21101.0,221.36,221.7,221.11,221.62,21101.0
2024-05-06 15:55:00,221.69,221.7,221.27,221.41,40815.0,221.69,221.7,221.27,221.41,40815.0
2024-05-07 09:30:00,221.43,221.98,219.77,220.43,9450.0,221.43,221.98,219.77,220.43,9450.0
2024-05-07 09:35:00,220.47,220.87,220.44,220.87,2774.0,220.47,220.87,220.44,220.87,2774.0
2024-05-07 09:40:00,220.9,221.73,220.87,221.13,4465.0,220.9,221.73,220.87,221.13,4465.0
2024-05-07 09:45:00,221.0,221.68,220.99,221.39,14885.0,221.0,221.68,220.99,221.39,14885.0
2024-05-07 09:50:00,221.11,221.47,220.92,221.11,1728.0,221.11,221.47,220.92,221.11,1728.0
2024-05-07 09:55:00,221.02,221.02,219.77,219.78,10270.0,221.02,221.02,219.77,219.78,10270.0
2024-05-07 10:00:00,220.11,220.29,219.7,219.7,2871.0,220.11,220.29,219.7,219.7,2871.0
2024-05-07 10:05:00,219.91,220.12,219.8,219.8,1728.0,219.91,220.12,219.8,219.8,1728.0
2024-05-07 10:10:00,219.39,219.61,219.0,219.28,1125.0,219.39,219.61,219.0,219.28,1125.0
2024-05-07 10:15:00,219.02,219.32,218.95,219.24,8813.0,219.02,219.32,218.95,219.24,8813.0
2024-05-07 10:20:00,219.41,219.72,219.35,219.71,1628.0,219.41,219.72,219.35,219.71,1628.0
2024-05-07 10:25:00,219.8,220.05,219.61,219.61,1530.0,219.8,220.05,219.61,219.61,1530.0
2024-05-07 10:30:00,219.61,219.85,218.82,218.82,12495.0,219.61,219.85,218.82,218.82,12495.0
2024-05-07 10:35:00,219.04,219.21,218.74,218.74,2290.0,219.04,219.21,218.74,218.74,2290.0
2024-05-07 10:40:00,218.73,218.88,218.56,218.8,2936.0,218.73,218.88,218.56,218.8,2936.0
2024-05-07 10:45:00,218.78,219.08,218.15,218.15,6716.0,218.78,219.08,218.15,218.15,6716.0
2024-05-07 10:50:00,218.33,218.45,217.72,218.35,8876.0,218.33,218.45,217.72,218.35,8876.0
2024-05-07 10:55:00,218.36,218.38,217.87,217.88,3552.0,218.36,218.38,217.87,217.88,3552.0
2024-05-07 11:00:00,217.97,218.15,217.85,218.15,7754.0,217.97,218.15,217.85,218.15,7754.0
2024-05-07 11:05:00,218.2,218.21,217.34,217.34,14422.0,218.2,218.21,217.34,217.34,14422.0
2024-05-07 11:10:00,217.45,217.64,217.08,217.64,6216.0,217.45,217.64,217.08,217.64,6216.0
2024-05-07 11:15:00,217.52,217.88,217.03,217.31,10006.0,217.52,217.88,217.03,217.31,10006.0
2024-05-07 11:20:00,217.28,217.44,216.52,216.8,9773.0,217.28,217.44,216.52,216.8,9773.0
2024-05-07 11:25:00,216.82,216.91,216.52,216.54,13196.0,216.82,216.91,216.52,216.54,13196.0
2024-05-07 11:30:00,216.59,216.95,216.41,216.43,11303.0,216.59,216.95,216.41,216.43,11303.0
2024-05-07 11:35:00,216.52,216.75,216.08,216.66,12134.0,216.52,216.75,216.08,216.66,12134.0
2024-05-07 11:40:00,216.69,217.22,216.68,216.94,8156.0,216.69,217.22,216.68,216.94,8156.0
2024-05-07 11:45:00,217.08,217.12,216.81,216.86,4806.0,217.08,217.12,216.81,216.86,4806.0
2024-05-07 11:50:00,216.88,217.08,216.88,217.05,1796.0,216.88,217.08,216.88,217.05,1796.0
2024-05-07 11:55:00,217.03,217.38,217.02,217.33,5457.0,217.03,217.38,217.02,217.33,5457.0
2024-05-07 12:00:00,217.36,217.43,217.0,217.11,5907.0,217.36,217.43,217.0,217.11,5907.0
2024-05-07 12:05:00,217.21,217.43,216.92,216.94,2790.0,217.21,217.43,216.92,216.94,2790.0
2024-05-07 12:10:00,216.9,217.36,216.9,217.36,3581.0,216.9,217.36,216.9,217.36,3581.0
2024-05-07 12:15:00,217.18,217.3,216.9,217.3,6601.0,217.18,217.3,216.9,217.3,6601.0
2024-05-07 12:20:00,217.2,217.49,217.18,217.35,3599.0,217.2,217.49,217.18,217.35,3599.0
2024-05-07 12:25:00,217.34,217.49,217.24,217.24,2062.0,217.34,217.49,217.24,217.24,2062.0
2024-05-07 12:30:00,217.29,217.32,217.2,217.31,4592.0,217.29,217.32,217.2,217.31,4592.0
2024-05-07 12:35:00,217.28,217.33,217.21,217.28,3070.0,217.28,217.33,217.21,217.28,3070.0
2024-05-07 12:40:00,217.28,217.46,217.27,217.43,2677.0,217.28,217.46,217.27,217.43,2677.0
2024-05-07 12:45:00,217.44,217.64,217.44,217.64,3118.0,217.44,217.64,217.44,217.64,3118.0
2024-05-07 12:50:00,217.79,217.82,217.53,217.73,5547.0,217.79,217.82,217.53,217.73,5547.0
2024-05-07 12:55:00,217.86,218.05,217.85,217.96,1454.0,217.86,218.05,217.85,217.96,1454.0
2024-05-07 13:00:00,217.96,218.0,217.55,217.7,7318.0,217.96,218.0,217.55,217.7,7318.0
2024-05-07 13:05:00,217.61,217.61,217.39,217.48,1628.0,217.61,217.61,217.39,217.48,1628.0
2024-05-07 13:10:00,217.56,217.78,217.56,217.76,1930.0,217.56,217.78,217.56,217.76,1930.0
2024-05-07 13:15:00,217.69,217.84,217.66,217.72,1739.0,217.69,217.84,217.66,217.72,1739.0
2024-05-07 13:20:00,217.72,217.86,217.71,217.84,1240.0,217.72,217.86,217.71,217.84,1240.0
2024-05-07 13:25:00,217.93,218.0,217.56,217.69,5241.0,217.93,218.0,217.56,217.69,5241.0
2024-05-07 13:30:00,217.61,217.75,217.4,217.64,5419.0,217.61,217.75,217.4,217.64,5419.0
2024-05-07 13:35:00,217.63,217.88,217.52,217.73,8540.0,217.63,217.88,217.52,217.73,8540.0
2024-05-07 13:40:00,217.76,217.91,217.7,217.91,1010.0,217.76,217.91,217.7,217.91,1010.0
2024-05-07 13:45:00,217.85,218.27,217.84,218.27,5998.0,217.85,218.27,217.84,218.27,5998.0
2024-05-07 13:50:00,218.11,218.43,218.1,218.43,1873.0,218.11,218.43,218.1,218.43,1873.0
2024-05-07 13:55:00,218.49,218.49,217.91,218.11,5902.0,218.49,218.49,217.91,218.11,5902.0
2024-05-07 14:00:00,218.12,218.28,218.12,218.28,2250.0,218.12,218.28,218.12,218.28,2250.0
2024-05-07 14:05:00,218.28,218.43,218.28,218.34,1300.0,218.28,218.43,218.28,218.34,1300.0
2024-05-07 14:10:00,218.26,218.36,218.26,218.31,700.0,218.26,218.36,218.26,218.31,700.0
2024-05-07 14:15:00,218.38,218.38,218.33,218.37,1612.0,218.38,218.38,218.33,218.37,1612.0
2024-05-07 14:20:00,218.35,218.6,218.34,218.36,3761.0,218.35,218.6,218.34,218.36,3761.0
2024-05-07 14:25:00,218.29,218.29,218.17,218.27,826.0,218.29,218.29,218.17,218.27,826.0
2024-05-07 14:30:00,218.32,218.32,217.95,218.16,2353.0,218.32,218.32,217.95,218.16,2353.0
2024-05-07 14:35:00,218.25,218.55,218.24,218.55,2279.0,218.25,218.55,218.24,218.55,2279.0
2024-05-07 14:40:00,218.61,218.79,218.58,218.63,3107.0,218.61,218.79,218.58,218.63,3107.0
2024-05-07 14:45:00,218.77,218.92,218.73,218.75,2685.0,218.77,218.92,218.73,218.75,2685.0
2024-05-07 14:50:00,218.7,218.71,218.52,218.64,3348.0,218.7,218.71,218.52,218.64,3348.0
2024-05-07 14:55:00,218.53,218.66,218.3,218.3,2103.0,218.53,218.66,218.3,218.3,2103.0
2024-05-07 15:00:00,218.17,218.31,218.16,218.28,1791.0,218.17,218.31,218.16,218.28,1791.0
2024-05-07 15:05:00,218.37,218.55,218.11,218.5,7352.0,218.37,218.55,218.11,218.5,7352.0
2024-05-07 15:10:00,218.55,218.76,218.55,218.62,3596.0,218.55,218.76,218.55,218.62,3596.0
2024-05-07 15:15:00,218.55,218.55,218.27,218.27,1905.0,218.55,218.55,218.27,218.27,1905.0
2024-05-07 15:20:00,218.3,218.78,218.22,218.67,11085.0,218.3,218.78,218.22,218.67,11085.0
2024-05-07 15:25:00,218.81,218.87,218.69,218.86,3017.0,218.81,218.87,218.69,218.86,3017.0
2024-05-07 15:30:00,218.84,219.35,218.74,218.83,10066.0,218.84,219.35,218.74,218.83,10066.0
2024-05-07 15:35:00,218.83,219.03,218.74,218.83,8633.0,218.83,219.03,218.74,218.83,8633.0
2024-05-07 15:40:00,218.76,218.88,218.51,218.66,7140.0,218.76,218.88,218.51,218.66,7140.0
2024-05-07 15:45:00,218.56,218.75,218.18,218.68,11999.0,218.56,218.75,218.18,218.68,11999.0
2024-05-07 15:50:00,218.85,219.08,218.5,218.71,23095.0,218.85,219.08,218.5,218.71,23095.0
2024-05-07 15:55:00,218.73,219.12,218.56,219.04,60185.0,218.73,219.12,218.56,219.04,60185.0
2024-05-08 09:30:00,218.0,218.05,217.0,217.0,11425.0,218.0,218.05,217.0,217.0,11425.0
2024-05-08 09:35:00,217.28,217.32,217.28,217.32,358.0,217.28,217.32,217.28,217.32,358.0
2024-05-08 09:40:00,217.23,217.48,217.22,217.48,504.0,217.23,217.48,217.22,217.48,504.0
2024-05-08 09:45:00,217.61,218.49,217.61,218.49,2766.0,217.61,218.49,217.61,218.49,2766.0
2024-05-08 09:50:00,218.71,218.71,217.83,217.83,2693.0,218.71,218.71,217.83,217.83,2693.0
2024-05-08 09:55:00,218.06,218.07,217.77,217.97,740.0,218.06,218.07,217.77,217.97,740.0
2024-05-08 10:00:00,217.93,218.45,217.93,218.33,5057.0,217.93,218.45,217.93,218.33,5057.0
2024-05-08 10:05:00,218.42,218.42,217.86,218.02,5954.0,218.42,218.42,217.86,218.02,5954.0
2024-05-08 10:10:00,218.2,218.62,218.2,218.62,1600.0,218.2,218.62,218.2,218.62,1600.0
2024-05-08 10:15:00,218.66,218.67,218.26,218.54,4863.0,218.66,218.67,218.26,218.54,4863.0
2024-05-08 10:20:00,218.56,218.63,218.55,218.63,500.0,218.56,218.63,218.55,218.63,500.0
2024-05-08 10:25:00,218.43,218.62,218.43,218.62,800.0,218.43,218.62,218.43,218.62,800.0
2024-05-08 10:30:00,218.53,218.73,218.46,218.6,3812.0,218.53,218.73,218.46,218.6,3812.0
2024-05-08 10:35:00,218.73,219.02,218.63,218.92,900.0,218.73,219.02,218.63,218.92,900.0
2024-05-08 10:40:00,218.93,219.08,218.76,219.03,1600.0,218.93,219.08,218.76,219.03,1600.0
2024-05-08 10:45:00,218.81,219.16,218.8,219.14,1525.0,218.81,219.16,218.8,219.14,1525.0
2024-05-08 10:50:00,219.3,219.41,219.14,219.28,1465.0,219.3,219.41,219.14,219.28,1465.0
2024-05-08 10:55:00,219.43,219.71,219.27,219.65,19079.0,219.43,219.71,219.27,219.65,19079.0
2024-05-08 11:00:00,219.5,219.81,219.36,219.81,3446.0,219.5,219.81,219.36,219.81,3446.0
2024-05-08 11:05:00,219.72,219.73,219.72,219.73,200.0,219.72,219.73,219.72,219.73,200.0
2024-05-08 11:10:00,219.65,219.82,219.54,219.76,1100.0,219.65,219.82,219.54,219.76,1100.0
2024-05-08 11:15:00,219.92,220.11,219.87,219.87,1706.0,219.92,220.11,219.87,219.87,1706.0
2024-05-08 11:20:00,219.91,220.3,219.78,220.3,1580.0,219.91,220.3,219.78,220.3,1580.0
2024-05-08 11:25:00,219.96,220.25,219.67,219.67,10779.0,219.96,220.25,219.67,219.67,10779.0
2024-05-08 11:30:00,219.67,220.35,219.67,220.17,1600.0,219.67,220.35,219.67,220.17,1600.0
2024-05-08 11:35:00,220.1,220.48,220.1,220.48,3636.0,220.1,220.48,220.1,220.48,3636.0
2024-05-08 11:40:00,220.48,220.49,220.37,220.47,1400.0,220.48,220.49,220.37,220.47,1400.0
2024-05-08 11:45:00,220.42,220.53,220.41,220.41,600.0,220.42,220.53,220.41,220.41,600.0
2024-05-08 11:50:00,220.42,220.42,220.34,220.41,708.0,220.42,220.42,220.34,220.41,708.0
2024-05-08 11:55:00,220.33,220.46,220.26,220.37,3427.0,220.33,220.46,220.26,220.37,3427.0
2024-05-08 12:00:00,220.43,220.47,220.18,220.37,2634.0,220.43,220.47,220.18,220.37,2634.0
2024-05-08 12:05:00,220.35,220.35,220.1,220.33,7200.0,220.35,220.35,220.1,220.33,7200.0
2024-05-08 12:10:00,220.34,220.51,220.32,220.45,1644.0,220.34,220.51,220.32,220.45,1644.0
2024-05-08 12:15:00,220.34,220.52,220.31,220.31,1065.0,220.34,220.52,220.31,220.31,1065.0
2024-05-08 12:20:00,220.33,220.52,220.08,220.52,2756.0,220.33,220.52,220.08,220.52,2756.0
2024-05-08 12:25:00,220.39,220.48,220.0,220.06,12277.0,220.39,220.48,220.0,220.06,12277.0
2024-05-08 12:30:00,220.12,220.21,219.98,220.0,1159.0,220.12,220.21,219.98,220.0,1159.0
2024-05-08 12:35:00,220.08,220.24,220.0,220.16,2737.0,220.08,220.24,220.0,220.16,2737.0
2024-05-08 12:40:00,220.27,220.64,220.26,220.64,2316.0,220.27,220.64,220.26,220.64,2316.0
2024-05-08 12:45:00,220.59,220.66,220.5,220.51,800.0,220.59,220.66,220.5,220.51,800.0
2024-05-08 12:50:00,220.45,220.78,220.45,220.74,2115.0,220.45,220.78,220.45,220.74,2115.0
2024-05-08 12:55:00,220.71,220.89,220.28,220.28,7523.0,220.71,220.89,220.28,220.28,7523.0
2024-05-08 13:00:00,220.26,220.3,220.26,220.3,1010.0,220.26,220.3,220.26,220.3,1010.0
2024-05-08 13:05:00,220.3,220.51,220.17,220.49,2998.0,220.3,220.51,220.17,220.49,2998.0
2024-05-08 13:10:00,220.46,220.46,220.4,220.4,300.0,220.46,220.46,220.4,220.4,300.0
2024-05-08 13:15:00,220.43,220.6,220.35,220.53,1974.0,220.43,220.6,220.35,220.53,1974.0
2024-05-08 13:20:00,220.58,220.73,220.58,220.65,1520.0,220.58,220.73,220.58,220.65,1520.0
2024-05-08 13:25:00,220.74,220.83,220.64,220.76,2991.0,220.74,220.83,220.64,220.76,2991.0
2024-05-08 13:30:00,220.76,220.85,220.42,220.53,8340.0,220.76,220.85,220.42,220.53,8340.0
2024-05-08 13:35:00,220.48,220.6,220.44,220.6,1235.0,220.48,220.6,220.44,220.6,1235.0
2024-05-08 13:40:00,220.53,220.61,220.52,220.61,200.0,220.53,220.61,220.52,220.61,200.0
2024-05-08 13:45:00,220.55,220.94,220.55,220.89,1819.0,220.55,220.94,220.55,220.89,1819.0
2024-05-08 13:50:00,220.92,220.92,220.8,220.81,700.0,220.92,220.92,220.8,220.81,700.0
2024-05-08 13:55:00,220.93,220.94,220.63,220.67,2346.0,220.93,220.94,220.63,220.67,2346.0
2024-05-08 14:00:00,220.62,220.79,220.51,220.63,1993.0,220.62,220.79,220.51,220.63,1993.0
2024-05-08 14:05:00,220.56,220.76,220.56,220.66,1800.0,220.56,220.76,220.56,220.66,1800.0
2024-05-08 14:10:00,220.65,220.83,220.65,220.83,900.0,220.65,220.83,220.65,220.83,900.0
2024-05-08 14:15:00,220.75,220.77,220.68,220.69,505.0,220.75,220.77,220.68,220.69,505.0
2024-05-08 14:20:00,220.7,220.71,220.65,220.71,1176.0,220.7,220.71,220.65,220.71,1176.0
2024-05-08 14:25:00,220.71,220.71,220.64,220.66,1018.0,220.71,220.71,220.64,220.66,1018.0
2024-05-08 14:30:00,220.66,221.1,220.66,221.1,2306.0,220.66,221.1,220.66,221.1,2306.0
2024-05-08 14:35:00,221.02,221.44,220.94,221.32,5220.0,221.02,221.44,220.94,221.32,5220.0
2024-05-08 14:40:00,221.27,221.27,221.14,221.2,1100.0,221.27,221.27,221.14,221.2,1100.0
2024-05-08 14:45:00,221.12,221.19,220.76,220.87,2859.0,221.12,221.19,220.76,220.87,2859.0
2024-05-08 14:50:00,220.81,220.98,220.8,220.98,1909.0,220.81,220.98,220.8,220.98,1909.0
2024-05-08 14:55:00,220.9,220.96,220.84,220.87,3499.0,220.9,220.96,220.84,220.87,3499.0
2024-05-08 15:00:00,220.91,220.91,220.69,220.8,11706.0,220.91,220.91,220.69,220.8,11706.0
2024-05-08 15:05:00,220.86,220.99,220.68,220.73,3977.0,220.86,220.99,220.68,220.73,3977.0
2024-05-08 15:10:00,220.74,220.92,220.7,220.73,7917.0,220.74,220.92,220.7,220.73,7917.0
2024-05-08 15:15:00,220.87,220.91,220.84,220.86,932.0,220.87,220.91,220.84,220.86,932.0
2024-05-08 15:20:00,220.81,221.35,220.81,221.23,4847.0,220.81,221.35,220.81,221.23,4847.0
2024-05-08 15:25:00,221.33,221.5,221.25,221.37,2715.0,221.33,221.5,221.25,221.37,2715.0
2024-05-08 15:30:00,221.41,221.53,221.18,221.52,6235.0,221.41,221.53,221.18,221.52,6235.0
2024-05-08 15:35:00,221.33,221.35,221.14,221.14,2441.0,221.33,221.35,221.14,221.14,2441.0
2024-05-08 15:40:00,221.13,221.32,221.06,221.26,17047.0,221.13,221.32,221.06,221.26,17047.0
2024-05-08 15:45:00,221.24,221.24,220.79,220.85,7921.0,221.24,221.24,220.79,220.85,7921.0
2024-05-08 15:50:00,220.91,220.91,220.26,220.54,11789.0,220.91,220.91,220.26,220.54,11789.0
2024-05-08 15:55:00,220.54,220.54,219.7,219.72,39922.0,220.54,220.54,219.7,219.72,39922.0
2024-05-09 09:30:00,220.67,220.67,219.0,219.08,25075.0,220.67,220.67,219.0,219.08,25075.0
2024-05-09 09:35:00,219.38,219.38,218.92,219.03,1200.0,219.38,219.38,218.92,219.03,1200.0
2024-05-09 09:40:00,219.53,219.57,219.3,219.57,900.0,219.53,219.57,219.3,219.57,900.0
2024-05-09 09:45:00,219.1,219.55,218.88,219.38,12520.0,219.1,219.55,218.88,219.38,12520.0
2024-05-09 09:50:00,219.7,219.91,219.49,219.73,1724.0,219.7,219.91,219.49,219.73,1724.0
2024-05-09 09:55:00,219.76,219.98,219.61,219.98,3646.0,219.76,219.98,219.61,219.98,3646.0
2024-05-09 10:00:00,219.98,220.58,219.93,220.51,5578.0,219.98,220.58,219.93,220.51,5578.0
2024-05-09 10:05:00,220.5,220.76,220.43,220.59,1018.0,220.5,220.76,220.43,220.59,1018.0
2024-05-09 10:10:00,220.6,221.05,220.6,220.9,5351.0,220.6,221.05,220.6,220.9,5351.0
2024-05-09 10:15:00,220.88,220.88,220.53,220.77,1900.0,220.88,220.88,220.53,220.77,1900.0
2024-05-09 10:20:00,220.68,220.79,220.68,220.69,500.0,220.68,220.79,220.68,220.69,500.0
2024-05-09 10:25:00,220.71,220.92,220.71,220.91,1661.0,220.71,220.92,220.71,220.91,1661.0
2024-05-09 10:30:00,220.93,220.96,220.69,220.73,1345.0,220.93,220.96,220.69,220.73,1345.0
2024-05-09 10:35:00,220.74,220.74,220.47,220.49,2840.0,220.74,220.74,220.47,220.49,2840.0
2024-05-09 10:40:00,220.29,220.32,219.97,220.06,1319.0,220.29,220.32,219.97,220.06,1319.0
2024-05-09 10:45:00,220.06,220.68,220.06,220.68,1667.0,220.06,220.68,220.06,220.68,1667.0
2024-05-09 10:50:00,220.62,220.86,220.62,220.81,900.0,220.62,220.86,220.62,220.81,900.0
2024-05-09 10:55:00,220.85,221.14,220.84,220.92,12720.0,220.85,221.14,220.84,220.92,12720.0
2024-05-09 11:00:00,220.98,221.17,220.67,221.17,2062.0,220.98,221.17,220.67,221.17,2062.0
2024-05-09 11:05:00,220.91,220.91,220.57,220.6,1991.0,220.91,220.91,220.57,220.6,1991.0
2024-05-09 11:10:00,220.51,220.66,220.31,220.36,1300.0,220.51,220.66,220.31,220.36,1300.0
2024-05-09 11:15:00,220.45,220.45,220.09,220.27,1397.0,220.45,220.45,220.09,220.27,1397.0
2024-05-09 11:20:00,220.05,220.2,220.04,220.16,833.0,220.05,220.2,220.04,220.16,833.0
2024-05-09 11:25:00,220.22,220.56,220.22,220.38,800.0,220.22,220.56,220.22,220.38,800.0
2024-05-09 11:30:00,220.38,220.41,219.81,219.81,2664.0,220.38,220.41,219.81,219.81,2664.0
2024-05-09 11:35:00,219.81,220.29,219.81,220.05,2672.0,219.81,220.29,219.81,220.05,2672.0
2024-05-09 11:40:00,220.21,220.23,220.03,220.22,780.0,220.21,220.23,220.03,220.22,780.0
2024-05-09 11:45:00,220.37,220.37,220.28,220.28,300.0,220.37,220.37,220.28,220.28,300.0
2024-05-09 11:50:00,220.22,220.23,220.11,220.21,1200.0,220.22,220.23,220.11,220.21,1200.0
2024-05-09 11:55:00,220.33,220.5,220.3,220.38,1180.0,220.33,220.5,220.3,220.38,1180.0
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 12:05:00,220.5,220.5,220.5,220.5,0.0,220.5,220.5,220.5,220.5,0.0
2024-05-09 12:10:00,220.72,220.84,220.72,220.84,500.0,220.72,220.84,220.72,220.84,500.0
2024-05-09 12:15:00,220.93,220.96,220.71,220.72,1400.0,220.93,220.96,220.71,220.72,1400.0
2024-05-09 12:20:00,220.97,221.08,220.92,220.92,3511.0,220.97,221.08,220.92,220.92,3511.0
2024-05-09 12:25:00,220.88,220.98,220.86,220.97,548.0,220.88,220.98,220.86,220.97,548.0
2024-05-09 12:30:00,220.77,221.07,220.77,220.96,2376.0,220.77,221.07,220.77,220.96,2376.0
2024-05-09 12:35:00,220.91,221.03,220.9,221.03,415.0,220.91,221.03,220.9,221.03,415.0
2024-05-09 12:40:00,220.94,220.95,220.87,220.88,1000.0,220.94,220.95,220.87,220.88,1000.0
2024-05-09 12:45:00,221.01,221.01,220.9,220.91,400.0,221.01,221.01,220.9,220.91,400.0
2024-05-09 12:50:00,221.17,221.17,221.17,221.17,100.0,221.17,221.17,221.17,221.17,100.0
2024-05-09 12:55:00,221.04,221.06,220.99,221.03,600.0,221.04,221.06,220.99,221.03,600.0
2024-05-09 13:00:00,221.06,221.57,221.0,221.54,2304.0,221.06,221.57,221.0,221.54,2304.0
2024-05-09 13:05:00,221.45,221.45,221.26,221.26,811.0,221.45,221.45,221.26,221.26,811.0
2024-05-09 13:10:00,221.2,221.46,221.2,221.41,490.0,221.2,221.46,221.2,221.41,490.0
2024-05-09 13:15:00,221.4,221.77,221.4,221.77,1956.0,221.4,221.77,221.4,221.77,1956.0
2024-05-09 13:20:00,221.76,221.76,221.5,221.65,1500.0,221.76,221.76,221.5,221.65,1500.0
2024-05-09 13:25:00,221.64,221.95,221.63,221.8,2156.0,221.64,221.95,221.63,221.8,2156.0
2024-05-09 13:30:00,221.87,221.96,221.8,221.96,731.0,221.87,221.96,221.8,221.96,731.0
2024-05-09 13:35:00,221.77,221.77,221.58,221.6,992.0,221.77,221.77,221.58,221.6,992.0
2024-05-09 13:40:00,221.59,221.67,221.52,221.67,1084.0,221.59,221.67,221.52,221.67,1084.0
2024-05-09 13:45:00,221.64,221.64,221.35,221.35,620.0,221.64,221.64,221.35,221.35,620.0
2024-05-09 13:50:00,221.29,221.29,221.1,221.1,900.0,221.29,221.29,221.1,221.1,900.0
2024-05-09 13:55:00,221.19,221.2,220.97,220.98,7460.0,221.19,221.2,220.97,220.98,7460.0
2024-05-09 14:00:00,221.03,221.03,220.95,220.95,500.0,221.03,221.03,220.95,220.95,500.0
2024-05-09 14:05:00,221.08,221.4,221.08,221.4,400.0,221.08,221.4,221.08,221.4,400.0
2024-05-09 14:10:00,221.25,221.25,221.23,221.23,300.0,221.25,221.25,221.23,221.23,300.0
2024-05-09 14:15:00,221.44,221.62,221.34,221.62,450.0,221.44,221.62,221.34,221.62,450.0
2024-05-09 14:20:00,221.51,221.68,221.49,221.56,1903.0,221.51,221.68,221.49,221.56,1903.0
2024-05-09 14:25:00,221.5,221.68,221.5,221.63,1857.0,221.5,221.68,221.5,221.63,1857.0
2024-05-09 14:30:00,221.73,221.84,221.69,221.84,3259.0,221.73,221.84,221.69,221.84,3259.0
2024-05-09 14:35:00,221.72,221.89,221.7,221.84,2667.0,221.72,221.89,221.7,221.84,2667.0
2024-05-09 14:40:00,221.78,221.84,221.67,221.77,3130.0,221.78,221.84,221.67,221.77,3130.0
2024-05-09 14:45:00,221.81,221.83,221.63,221.65,2866.0,221.81,221.83,221.63,221.65,2866.0
2024-05-09 14:50:00,221.72,221.8,221.67,221.75,6001.0,221.72,221.8,221.67,221.75,6001.0
2024-05-09 14:55:00,221.83,221.92,221.54,221.54,22437.0,221.83,221.92,221.54,221.54,22437.0
2024-05-09 15:00:00,221.55,221.55,221.39,221.5,1474.0,221.55,221.55,221.39,221.5,1474.0
2024-05-09 15:05:00,221.67,221.88,221.67,221.86,2693.0,221.67,221.88,221.67,221.86,2693.0
2024-05-09 15:10:00,221.86,221.91,221.5,221.69,7933.0,221.86,221.91,221.5,221.69,7933.0
2024-05-09 15:15:00,221.73,222.0,221.64,222.0,8632.0,221.73,222.0,221.64,222.0,8632.0
2024-05-09 15:20:00,221.93,222.15,221.82,222.14,7354.0,221.93,222.15,221.82,222.14,7354.0
2024-05-09 15:25:00,222.07,222.17,221.91,221.93,2724.0,222.07,222.17,221.91,221.93,2724.0
2024-05-09 15:30:00,221.86,222.0,221.68,222.0,2312.0,221.86,222.0,221.68,222.0,2312.0
2024-05-09 15:35:00,221.94,222.33,221.92,222.28,5186.0,221.94,222.33,221.92,222.28,5186.0
2024-05-09 15:40:00,222.29,222.3,222.0,222.0,7059.0,222.29,222.3,222.0,222.0,7059.0
2024-05-09 15:45:00,221.92,222.17,221.88,222.1,4575.0,221.92,222.17,221.88,222.1,4575.0
2024-05-09 15:50:00,222.15,222.47,222.0,222.37,22635.0,222.15,222.47,222.0,222.37,22635.0
2024-05-09 15:55:00,222.34,222.91,222.2,222.91,61098.0,222.34,222.91,222.2,222.91,61098.0
2024-05-10 09:30:00,222.76,223.0,220.28,220.28,13712.0,222.76,223.0,220.28,220.28,13712.0
2024-05-10 09:35:00,220.77,221.4,220.01,220.94,3008.0,220.77,221.4,220.01,220.94,3008.0
2024-05-10 09:40:00,221.0,221.96,221.0,221.66,1600.0,221.0,221.96,221.0,221.66,1600.0
2024-05-10 09:45:00,221.92,222.72,221.85,222.71,5623.0,221.92,222.72,221.85,222.71,5623.0
2024-05-10 09:50:00,222.75,223.49,222.68,223.34,2600.0,222.75,223.49,222.68,223.34,2600.0
2024-05-10 09:55:00,223.34,223.95,223.31,223.45,1540.0,223.34,223.95,223.31,223.45,1540.0
2024-05-10 10:00:00,223.28,223.52,222.81,223.15,4226.0,223.28,223.52,222.81,223.15,4226.0
2024-05-10 10:05:00,223.16,223.39,223.04,223.19,6811.0,223.16,223.39,223.04,223.19,6811.0
2024-05-10 10:10:00,222.99,223.0,222.68,222.91,2987.0,222.99,223.0,222.68,222.91,2987.0
2024-05-10 10:15:00,222.91,222.96,222.48,222.53,3226.0,222.91,222.96,222.48,222.53,3226.0
2024-05-10 10:20:00,222.48,222.74,222.45,222.68,1200.0,222.48,222.74,222.45,222.68,1200.0
2024-05-10 10:25:00,222.49,222.8,222.49,222.79,2725.0,222.49,222.8,222.49,222.79,2725.0
2024-05-10 10:30:00,222.87,222.93,222.69,222.7,2221.0,222.87,222.93,222.69,222.7,2221.0
2024-05-10 10:35:00,222.7,222.7,221.76,221.76,10738.0,222.7,222.7,221.76,221.76,10738.0
2024-05-10 10:40:00,221.64,221.94,221.64,221.8,3234.0,221.64,221.94,221.64,221.8,3234.0
2024-05-10 10:45:00,221.75,222.14,221.55,222.14,5288.0,221.75,222.14,221.55,222.14,5288.0
2024-05-10 10:50:00,221.95,222.22,221.69,221.77,2184.0,221.95,222.22,221.69,221.77,2184.0
2024-05-10 10:55:00,221.96,221.96,221.6,221.72,1192.0,221.96,221.96,221.6,221.72,1192.0
2024-05-10 11:00:00,221.73,221.86,221.45,221.45,1900.0,221.73,221.86,221.45,221.45,1900.0
2024-05-10 11:05:00,221.4,221.6,221.03,221.6,4927.0,221.4,221.6,221.03,221.6,4927.0
2024-05-10 11:10:00,221.52,221.85,221.33,221.61,2780.0,221.52,221.85,221.33,221.61,2780.0
2024-05-10 11:15:00,221.56,221.88,221.46,221.85,3530.0,221.56,221.88,221.46,221.85,3530.0
2024-05-10 11:20:00,221.79,222.09,221.79,221.97,2249.0,221.79,222.09,221.79,221.97,2249.0
2024-05-10 11:25:00,222.0,222.24,221.84,222.23,2505.0,222.0,222.24,221.84,222.23,2505.0
2024-05-10 11:30:00,222.09,222.48,222.03,222.29,2897.0,222.09,222.48,222.03,222.29,2897.0
2024-05-10 11:35:00,222.41,222.45,221.93,222.11,2689.0,222.41,222.45,221.93,222.11,2689.0
2024-05-10 11:40:00,222.09,222.42,222.09,222.42,700.0,222.09,222.42,222.09,222.42,700.0
2024-05-10 11:45:00,222.26,222.42,222.2,222.2,760.0,222.26,222.42,222.2,222.2,760.0
2024-05-10 11:50:00,222.35,222.37,222.21,222.24,1072.0,222.35,222.37,222.21,222.24,1072.0
2024-05-10 11:55:00,222.27,222.54,222.2,222.54,5002.0,222.27,222.54,222.2,222.54,5002.0
2024-05-10 12:00:00,222.39,222.56,222.22,222.42,3800.0,222.39,222.56,222.22,222.42,3800.0
2024-05-10 12:05:00,222.34,222.47,221.99,222.08,6574.0,222.34,222.47,221.99,222.08,6574.0
2024-05-10 12:10:00,222.21,222.73,222.21,222.73,3018.0,222.21,222.73,222.21,222.73,3018.0
2024-05-10 12:15:00,222.81,222.81,222.47,222.63,2214.0,222.81,222.81,222.47,222.63,2214.0
2024-05-10 12:20:00,222.63,222.63,222.23,222.42,760.0,222.63,222.63,222.23,222.42,760.0
2024-05-10 12:25:00,222.54,222.66,222.32,222.62,2511.0,222.54,222.66,222.32,222.62,2511.0
2024-05-10 12:30:00,222.43,222.47,222.35,222.35,510.0,222.43,222.47,222.35,222.35,510.0
2024-05-10 12:35:00,222.34,222.54,222.33,222.41,1050.0,222.34,222.54,222.33,222.41,1050.0
2024-05-10 12:40:00,222.42,222.42,222.16,222.3,700.0,222.42,222.42,222.16,222.3,700.0
2024-05-10 12:45:00,222.41,222.45,222.41,222.45,563.0,222.41,222.45,222.41,222.45,563.0
2024-05-10 12:50:00,222.46,222.46,222.18,222.37,1585.0,222.46,222.46,222.18,222.37,1585.0
2024-05-10 12:55:00,222.29,222.64,222.03,222.32,4349.0,222.29,222.64,222.03,222.32,4349.0
2024-05-10 13:00:00,222.35,222.87,222.31,222.87,4232.0,222.35,222.87,222.31,222.87,4232.0
2024-05-10 13:05:00,222.75,222.75,222.45,222.52,707.0,222.75,222.75,222.45,222.52,707.0
2024-05-10 13:10:00,222.47,222.54,222.12,222.49,2019.0,222.47,222.54,222.12,222.49,2019.0
2024-05-10 13:15:00,222.35,222.35,222.34,222.35,534.0,222.35,222.35,222.34,222.35,534.0
2024-05-10 13:20:00,222.31,222.45,222.31,222.45,400.0,222.31,222.45,222.31,222.45,400.0
2024-05-10 13:25:00,222.46,222.47,222.31,222.38,881.0,222.46,222.47,222.31,222.38,881.0
2024-05-10 13:30:00,222.47,222.49,222.31,222.39,736.0,222.47,222.49,222.31,222.39,736.0
2024-05-10 13:35:00,222.33,222.44,222.24,222.36,2509.0,222.33,222.44,222.24,222.36,2509.0
2024-05-10 13:40:00,222.42,222.49,222.4,222.46,2104.0,222.42,222.49,222.4,222.46,2104.0
2024-05-10 13:45:00,222.43,222.45,222.09,222.3,1899.0,222.43,222.45,222.09,222.3,1899.0
2024-05-10 13:50:00,222.24,222.28,222.06,222.15,2411.0,222.24,222.28,222.06,222.15,2411.0
2024-05-10 13:55:00,222.26,222.36,222.26,222.36,759.0,222.26,222.36,222.26,222.36,759.0
2024-05-10 14:00:00,222.23,222.35,222.21,222.21,400.0,222.23,222.35,222.21,222.21,400.0
2024-05-10 14:05:00,222.12,222.37,222.12,222.37,874.0,222.12,222.37,222.12,222.37,874.0
2024-05-10 14:10:00,222.43,222.51,222.25,222.26,2756.0,222.43,222.51,222.25,222.26,2756.0
2024-05-10 14:15:00,222.07,222.07,222.07,222.07,140.0,222.07,222.07,222.07,222.07,140.0
2024-05-10 14:20:00,222.3,222.32,222.06,222.06,649.0,222.3,222.32,222.06,222.06,649.0
2024-05-10 14:25:00,221.96,222.02,221.77,222.02,2364.0,221.96,222.02,221.77,222.02,2364.0
2024-05-10 14:30:00,222.01,222.04,221.75,221.75,901.0,222.01,222.04,221.75,221.75,901.0
2024-05-10 14:35:00,221.88,221.88,221.87,221.88,400.0,221.88,221.88,221.87,221.88,400.0
2024-05-10 14:40:00,221.87,222.41,221.87,222.41,3114.0,221.87,222.41,221.87,222.41,3114.0
2024-05-10 14:45:00,222.57,222.71,222.28,222.34,2652.0,222.57,222.71,222.28,222.34,2652.0
2024-05-10 14:50:00,222.35,222.52,222.29,222.39,2995.0,222.35,222.52,222.29,222.39,2995.0
2024-05-10 14:55:00,222.28,222.59,222.27,222.53,2847.0,222.28,222.59,222.27,222.53,2847.0
2024-05-10 15:00:00,222.42,222.51,222.42,222.51,531.0,222.42,222.51,222.42,222.51,531.0
2024-05-10 15:05:00,222.62,222.62,222.37,222.45,1538.0,222.62,222.62,222.37,222.45,1538.0
2024-05-10 15:10:00,222.58,222.71,222.58,222.69,1197.0,222.58,222.71,222.58,222.69,1197.0
2024-05-10 15:15:00,222.6,222.76,222.38,222.46,2473.0,222.6,222.76,222.38,222.46,2473.0
2024-05-10 15:20:00,222.57,222.81,222.57,222.67,1462.0,222.57,222.81,222.57,222.67,1462.0
2024-05-10 15:25:00,222.83,222.84,222.58,222.66,1101.0,222.83,222.84,222.58,222.66,1101.0
2024-05-10 15:30:00,222.66,222.7,222.51,222.61,1625.0,222.66,222.7,222.51,222.61,1625.0
2024-05-10 15:35:00,222.54,222.94,222.53,222.64,6139.0,222.54,222.94,222.53,222.64,6139.0
2024-05-10 15:40:00,222.62,222.79,222.54,222.69,2935.0,222.62,222.79,222.54,222.69,2935.0
2024-05-10 15:45:00,222.76,222.79,222.5,222.59,3625.0,222.76,222.79,222.5,222.59,3625.0
2024-05-10 15:50:00,222.54,222.71,221.91,221.94,16987.0,222.54,222.71,221.91,221.94,16987.0
2024-05-10 15:55:00,221.8,221.86,221.43,221.71,49377.0,221.8,221.86,221.43,221.71,49377.0
2024-05-13 09:30:00,223.0,223.0,221.72,221.72,7260.0,223.0,223.0,221.72,221.72,7260.0
2024-05-13 09:35:00,222.0,222.65,222.0,222.65,3077.0,222.0,222.65,222.0,222.65,3077.0
2024-05-13 09:40:00,222.65,223.33,222.65,222.96,4143.0,222.65,223.33,222.65,222.96,4143.0
2024-05-13 09:45:00,223.37,224.2,223.37,224.12,3018.0,223.37,224.2,223.37,224.12,3018.0
2024-05-13 09:50:00,223.89,223.93,223.49,223.73,1321.0,223.89,223.93,223.49,223.73,1321.0
2024-05-13 09:55:00,223.25,224.36,223.24,224.27,20063.0,223.25,224.36,223.24,224.27,20063.0
2024-05-13 10:00:00,224.35,224.35,223.85,223.89,3224.0,224.35,224.35,223.85,223.89,3224.0
2024-05-13 10:05:00,224.25,224.34,223.7,223.81,6296.0,224.25,224.34,223.7,223.81,6296.0
2024-05-13 10:10:00,223.65,224.01,223.42,223.75,49664.0,223.65,224.01,223.42,223.75,49664.0
2024-05-13 10:15:00,223.75,224.07,223.33,223.47,29103.0,223.75,224.07,223.33,223.47,29103.0
2024-05-13 10:20:00,223.39,223.62,223.0,223.2,2384.0,223.39,223.62,223.0,223.2,2384.0
2024-05-13 10:25:00,223.37,223.71,222.82,222.95,7496.0,223.37,223.71,222.82,222.95,7496.0
2024-05-13 10:30:00,222.84,223.51,222.76,223.51,4165.0,222.84,223.51,222.76,223.51,4165.0
2024-05-13 10:35:00,223.49,223.6,223.2,223.46,2483.0,223.49,223.6,223.2,223.46,2483.0
2024-05-13 10:40:00,223.46,223.86,223.46,223.6,4166.0,223.46,223.86,223.46,223.6,4166.0
2024-05-13 10:45:00,223.57,224.37,223.57,224.37,3617.0,223.57,224.37,223.57,224.37,3617.0
2024-05-13 10:50:00,224.37,224.38,223.88,223.99,4246.0,224.37,224.38,223.88,223.99,4246.0
2024-05-13 10:55:00,224.0,224.5,223.95,224.43,3549.0,224.0,224.5,223.95,224.43,3549.0
2024-05-13 11:00:00,224.42,224.48,223.5,223.5,2640.0,224.42,224.48,223.5,223.5,2640.0
2024-05-13 11:05:00,223.64,224.16,223.48,224.09,3332.0,223.64,224.16,223.48,224.09,3332.0
2024-05-13 11:10:00,223.92,224.22,223.92,224.0,3066.0,223.92,224.22,223.92,224.0,3066.0
2024-05-13 11:15:00,224.0,224.14,223.77,223.78,4767.0,224.0,224.14,223.77,223.78,4767.0
2024-05-13 11:20:00,223.81,223.81,223.6,223.63,3458.0,223.81,223.81,223.6,223.63,3458.0
2024-05-13 11:25:00,223.78,223.82,223.32,223.68,8976.0,223.78,223.82,223.32,223.68,8976.0
2024-05-13 11:30:00,223.67,223.76,223.5,223.63,4000.0,223.67,223.76,223.5,223.63,4000.0
2024-05-13 11:35:00,223.63,224.11,223.62,223.97,8525.0,223.63,224.11,223.62,223.97,8525.0
2024-05-13 11:40:00,224.06,224.24,223.79,223.84,9429.0,224.06,224.24,223.79,223.84,9429.0
2024-05-13 11:45:00,223.87,224.03,223.79,223.87,6000.0,223.87,224.03,223.79,223.87,6000.0
2024-05-13 11:50:00,223.83,224.19,223.81,224.19,6381.0,223.83,224.19,223.81,224.19,6381.0
2024-05-13 11:55:00,224.2,224.26,224.01,224.11,3032.0,224.2,224.26,224.01,224.11,3032.0
2024-05-13 12:00:00,224.1,224.27,224.0,224.26,5180.0,224.1,224.27,224.0,224.26,5180.0
2024-05-13 12:05:00,224.17,224.21,223.87,223.96,5674.0,224.17,224.21,223.87,223.96,5674.0
2024-05-13 12:10:00,223.96,224.09,223.9,223.95,4888.0,223.96,224.09,223.9,223.95,4888.0
2024-05-13 12:15:00,223.83,223.93,223.68,223.93,4167.0,223.83,223.93,223.68,223.93,4167.0
2024-05-13 12:20:00,223.94,224.12,223.94,224.12,3165.0,223.94,224.12,223.94,224.12,3165.0
2024-05-13 12:25:00,224.07,224.2,223.95,224.2,4575.0,224.07,224.2,223.95,224.2,4575.0
2024-05-13 12:30:00,224.23,224.3,224.03,224.05,2440.0,224.23,224.3,224.03,224.05,2440.0
2024-05-13 12:35:00,224.16,224.36,224.09,224.36,3434.0,224.16,224.36,224.09,224.36,3434.0
2024-05-13 12:40:00,224.27,224.37,224.11,224.27,836.0,224.27,224.37,224.11,224.27,836.0
2024-05-13 12:45:00,224.25,224.43,224.25,224.34,2761.0,224.25,224.43,224.25,224.34,2761.0
2024-05-13 12:50:00,224.38,224.38,224.13,224.22,2500.0,224.38,224.38,224.13,224.22,2500.0
2024-05-13 12:55:00,224.33,224.34,224.11,224.2,3203.0,224.33,224.34,224.11,224.2,3203.0
2024-05-13 13:00:00,224.21,224.21,224.15,224.19,1400.0,224.21,224.21,224.15,224.19,1400.0
2024-05-13 13:05:00,224.18,224.22,224.07,224.16,2234.0,224.18,224.22,224.07,224.16,2234.0
2024-05-13 13:10:00,224.24,224.28,224.01,224.01,3514.0,224.24,224.28,224.01,224.01,3514.0
2024-05-13 13:15:00,224.07,224.27,224.07,224.16,1998.0,224.07,224.27,224.07,224.16,1998.0
2024-05-13 13:20:00,224.19,224.32,224.06,224.11,3100.0,224.19,224.32,224.06,224.11,3100.0
2024-05-13 13:25:00,224.06,224.07,224.01,224.01,1817.0,224.06,224.07,224.01,224.01,1817.0
2024-05-13 13:30:00,224.09,224.44,224.01,224.36,7950.0,224.09,224.44,224.01,224.36,7950.0
2024-05-13 13:35:00,224.3,224.44,224.27,224.42,3955.0,224.3,224.44,224.27,224.42,3955.0
2024-05-13 13:40:00,224.27,224.41,224.22,224.36,3535.0,224.27,224.41,224.22,224.36,3535.0
2024-05-13 13:45:00,224.32,224.43,224.25,224.43,3883.0,224.32,224.43,224.25,224.43,3883.0
2024-05-13 13:50:00,224.49,224.49,224.25,224.3,3876.0,224.49,224.49,224.25,224.3,3876.0
2024-05-13 13:55:00,224.31,224.43,224.31,224.36,4384.0,224.31,224.43,224.31,224.36,4384.0
2024-05-13 14:00:00,224.31,224.39,224.21,224.26,8340.0,224.31,224.39,224.21,224.26,8340.0
2024-05-13 14:05:00,224.25,224.25,223.93,224.11,3735.0,224.25,224.25,223.93,224.11,3735.0
2024-05-13 14:10:00,224.13,224.29,224.1,224.26,3398.0,224.13,224.29,224.1,224.26,3398.0
2024-05-13 14:15:00,224.3,224.5,224.17,224.5,2758.0,224.3,224.5,224.17,224.5,2758.0
2024-05-13 14:20:00,224.5,224.72,224.49,224.59,7029.0,224.5,224.72,224.49,224.59,7029.0
2024-05-13 14:25:00,224.62,224.7,224.6,224.7,5046.0,224.62,224.7,224.6,224.7,5046.0
2024-05-13 14:30:00,224.7,224.91,224.55,224.88,7908.0,224.7,224.91,224.55,224.88,7908.0
2024-05-13 14:35:00,224.88,224.95,224.84,224.89,4312.0,224.88,224.95,224.84,224.89,4312.0
2024-05-13 14:40:00,224.83,224.97,224.82,224.91,4164.0,224.83,224.97,224.82,224.91,4164.0
2024-05-13 14:45:00,224.79,224.92,224.58,224.92,10080.0,224.79,224.92,224.58,224.92,10080.0
2024-05-13 14:50:00,224.83,224.88,224.73,224.73,8086.0,224.83,224.88,224.73,224.73,8086.0
2024-05-13 14:55:00,224.71,225.02,224.71,224.98,15399.0,224.71,225.02,224.71,224.98,15399.0
2024-05-13 15:00:00,224.98,225.07,224.88,224.98,6666.0,224.98,225.07,224.88,224.98,6666.0
2024-05-13 15:05:00,225.0,225.13,224.76,224.87,32242.0,225.0,225.13,224.76,224.87,32242.0
2024-05-13 15:10:00,224.87,225.09,224.86,225.09,6310.0,224.87,225.09,224.86,225.09,6310.0
2024-05-13 15:15:00,225.09,225.2,225.02,225.06,3289.0,225.09,225.2,225.02,225.06,3289.0
2024-05-13 15:20:00,225.03,225.06,224.23,224.51,14445.0,225.03,225.06,224.23,224.51,14445.0
2024-05-13 15:25:00,224.37,224.4,224.08,224.4,602.0,224.37,224.4,224.08,224.4,602.0
2024-05-13 15:30:00,224.1,224.41,224.1,224.41,3562.0,224.1,224.41,224.1,224.41,3562.0
2024-05-13 15:35:00,224.39,224.69,224.28,224.69,3391.0,224.39,224.69,224.28,224.69,3391.0
2024-05-13 15:40:00,224.59,224.8,224.54,224.8,7458.0,224.59,224.8,224.54,224.8,7458.0
2024-05-13 15:45:00,224.81,225.07,224.36,224.7,13857.0,224.81,225.07,224.36,224.7,13857.0
2024-05-13 15:50:00,224.75,225.58,224.72,225.54,25280.0,224.75,225.58,224.72,225.54,25280.0
2024-05-13 15:55:00,225.46,225.57,225.09,225.34,37792.0,225.46,225.57,225.09,225.34,37792.0
2024-05-14 09:30:00,226.1,227.0,225.79,226.56,16484.0,226.1,227.0,225.79,226.56,16484.0
2024-05-14 09:35:00,226.53,226.53,225.73,225.92,5113.0,226.53,226.53,225.73,225.92,5113.0
2024-05-14 09:40:00,226.18,226.28,225.29,225.33,4801.0,226.18,226.28,225.29,225.33,4801.0
2024-05-14 09:45:00,225.48,225.62,225.2,225.24,6319.0,225.48,225.62,225.2,225.24,6319.0
2024-05-14 09:50:00,225.33,225.86,224.97,225.71,7745.0,225.33,225.86,224.97,225.71,7745.0
2024-05-14 09:55:00,225.62,225.67,224.82,225.1,2780.0,225.62,225.67,224.82,225.1,2780.0
2024-05-14 10:00:00,224.81,225.22,224.12,224.26,3849.0,224.81,225.22,224.12,224.26,3849.0
2024-05-14 10:05:00,224.34,224.51,223.87,223.87,2984.0,224.34,224.51,223.87,223.87,2984.0
2024-05-14 10:10:00,223.94,224.5,223.78,224.02,5965.0,223.94,224.5,223.78,224.02,5965.0
2024-05-14 10:15:00,223.82,223.96,223.57,223.57,3241.0,223.82,223.96,223.57,223.57,3241.0
2024-05-14 10:20:00,223.51,223.51,222.7,223.06,3973.0,223.51,223.51,222.7,223.06,3973.0
2024-05-14 10:25:00,223.05,223.05,222.22,222.22,8707.0,223.05,223.05,222.22,222.22,8707.0
2024-05-14 10:30:00,222.58,223.03,222.52,222.82,9572.0,222.58,223.03,222.52,222.82,9572.0
2024-05-14 10:35:00,223.18,223.18,222.21,222.31,4728.0,223.18,223.18,222.21,222.31,4728.0
2024-05-14 10:40:00,222.37,222.53,222.01,222.53,4443.0,222.37,222.53,222.01,222.53,4443.0
2024-05-14 10:45:00,222.53,222.61,222.39,222.39,2030.0,222.53,222.61,222.39,222.39,2030.0
2024-05-14 10:50:00,222.39,223.23,222.36,223.15,19344.0,222.39,223.23,222.36,223.15,19344.0
2024-05-14 10:55:00,223.22,223.65,223.2,223.52,4829.0,223.22,223.65,223.2,223.52,4829.0
2024-05-14 11:00:00,223.68,224.0,223.33,223.45,5145.0,223.68,224.0,223.33,223.45,5145.0
2024-05-14 11:05:00,223.26,223.72,223.22,223.72,2793.0,223.26,223.72,223.22,223.72,2793.0
2024-05-14 11:10:00,223.59,223.77,223.15,223.19,2956.0,223.59,223.77,223.15,223.19,2956.0
2024-05-14 11:15:00,223.21,223.22,222.75,222.87,2193.0,223.21,223.22,222.75,222.87,2193.0
2024-05-14 11:20:00,222.74,222.99,222.58,222.62,3198.0,222.74,222.99,222.58,222.62,3198.0
2024-05-14 11:25:00,222.83,222.85,222.53,222.59,2455.0,222.83,222.85,222.53,222.59,2455.0
2024-05-14 11:30:00,222.69,222.97,222.68,222.73,2359.0,222.69,222.97,222.68,222.73,2359.0
2024-05-14 11:35:00,222.76,223.14,222.64,223.14,5465.0,222.76,223.14,222.64,223.14,5465.0
2024-05-14 11:40:00,223.01,223.16,222.85,222.85,2156.0,223.01,223.16,222.85,222.85,2156.0
2024-05-14 11:45:00,223.08,223.08,222.59,222.59,1989.0,223.08,223.08,222.59,222.59,1989.0
2024-05-14 11:50:00,222.77,222.91,222.48,222.71,5080.0,222.77,222.91,222.48,222.71,5080.0
2024-05-14 11:55:00,222.7,223.16,222.62,223.02,7791.0,222.7,223.16,222.62,223.02,7791.0
2024-05-14 12:00:00,222.88,222.88,222.69,222.7,3757.0,222.88,222.88,222.69,222.7,3757.0
2024-05-14 12:05:00,222.9,223.14,222.84,223.14,1975.0,222.9,223.14,222.84,223.14,1975.0
2024-05-14 12:10:00,223.11,223.41,223.06,223.28,3619.0,223.11,223.41,223.06,223.28,3619.0
2024-05-14 12:15:00,223.33,223.33,222.81,222.81,6288.0,223.33,223.33,222.81,222.81,6288.0
2024-05-14 12:20:00,223.11,223.6,223.09,223.48,4206.0,223.11,223.6,223.09,223.48,4206.0
2024-05-14 12:25:00,223.43,223.99,223.39,223.95,4722.0,223.43,223.99,223.39,223.95,4722.0
2024-05-14 12:30:00,224.0,224.1,223.63,223.68,7485.0,224.0,224.1,223.63,223.68,7485.0
2024-05-14 12:35:00,223.79,223.87,223.69,223.73,1900.0,223.79,223.87,223.69,223.73,1900.0
2024-05-14 12:40:00,223.84,224.0,223.78,223.78,1177.0,223.84,224.0,223.78,223.78,1177.0
2024-05-14 12:45:00,223.89,223.95,223.37,223.61,3505.0,223.89,223.95,223.37,223.61,3505.0
2024-05-14 12:50:00,223.61,223.85,223.6,223.84,2294.0,223.61,223.85,223.6,223.84,2294.0
2024-05-14 12:55:00,223.76,224.21,223.75,224.21,2875.0,223.76,224.21,223.75,224.21,2875.0
2024-05-14 13:00:00,224.21,224.22,223.9,223.9,3877.0,224.21,224.22,223.9,223.9,3877.0
2024-05-14 13:05:00,223.81,224.32,223.81,224.32,3158.0,223.81,224.32,223.81,224.32,3158.0
2024-05-14 13:10:00,224.33,224.33,223.86,224.1,4103.0,224.33,224.33,223.86,224.1,4103.0
2024-05-14 13:15:00,224.09,224.17,223.88,224.17,2268.0,224.09,224.17,223.88,224.17,2268.0
2024-05-14 13:20:00,224.04,224.33,224.04,224.21,2400.0,224.04,224.33,224.04,224.21,2400.0
2024-05-14 13:25:00,224.25,224.38,224.04,224.35,2976.0,224.25,224.38,224.04,224.35,2976.0
2024-05-14 13:30:00,224.36,224.83,224.36,224.71,3535.0,224.36,224.83,224.36,224.71,3535.0
2024-05-14 13:35:00,224.71,224.89,224.56,224.66,3989.0,224.71,224.89,224.56,224.66,3989.0
2024-05-14 13:40:00,224.68,224.76,224.6,224.71,1803.0,224.68,224.76,224.6,224.71,1803.0
2024-05-14 13:45:00,224.76,224.78,224.65,224.73,1600.0,224.76,224.78,224.65,224.73,1600.0
2024-05-14 13:50:00,224.75,224.75,224.42,224.73,11382.0,224.75,224.75,224.42,224.73,11382.0
2024-05-14 13:55:00,224.76,224.79,224.65,224.66,2156.0,224.76,224.79,224.65,224.66,2156.0
2024-05-14 14:00:00,224.77,225.25,224.75,225.23,6217.0,224.77,225.25,224.75,225.23,6217.0
2024-05-14 14:05:00,225.25,225.25,224.95,225.24,4495.0,225.25,225.25,224.95,225.24,4495.0
2024-05-14 14:10:00,225.27,225.66,225.27,225.66,6266.0,225.27,225.66,225.27,225.66,6266.0
2024-05-14 14:15:00,225.51,225.68,225.43,225.5,3752.0,225.51,225.68,225.43,225.5,3752.0
2024-05-14 14:20:00,225.67,225.73,225.04,225.35,6386.0,225.67,225.73,225.04,225.35,6386.0
2024-05-14 14:25:00,225.35,225.58,225.33,225.47,2763.0,225.35,225.58,225.33,225.47,2763.0
2024-05-14 14:30:00,225.56,225.65,225.44,225.54,4800.0,225.56,225.65,225.44,225.54,4800.0
2024-05-14 14:35:00,225.65,226.1,225.65,225.97,5194.0,225.65,226.1,225.65,225.97,5194.0
2024-05-14 14:40:00,225.99,226.17,225.92,225.93,2886.0,225.99,226.17,225.92,225.93,2886.0
2024-05-14 14:45:00,225.99,226.2,225.79,226.0,3672.0,225.99,226.2,225.79,226.0,3672.0
2024-05-14 14:50:00,225.99,226.14,225.99,226.14,3041.0,225.99,226.14,225.99,226.14,3041.0
2024-05-14 14:55:00,226.19,226.25,226.0,226.18,3120.0,226.19,226.25,226.0,226.18,3120.0
2024-05-14 15:00:00,226.05,226.19,225.74,225.81,3584.0,226.05,226.19,225.74,225.81,3584.0
2024-05-14 15:05:00,225.79,226.14,225.78,225.97,3817.0,225.79,226.14,225.78,225.97,3817.0
2024-05-14 15:10:00,226.06,226.19,225.92,226.15,5245.0,226.06,226.19,225.92,226.15,5245.0
2024-05-14 15:15:00,226.15,226.34,226.06,226.33,6269.0,226.15,226.34,226.06,226.33,6269.0
2024-05-14 15:20:00,226.41,226.5,226.33,226.5,3776.0,226.41,226.5,226.33,226.5,3776.0
2024-05-14 15:25:00,226.47,226.47,226.19,226.24,5395.0,226.47,226.47,226.19,226.24,5395.0
2024-05-14 15:30:00,226.19,226.48,226.18,226.28,7755.0,226.19,226.48,226.18,226.28,7755.0
2024-05-14 15:35:00,226.32,226.53,226.28,226.45,7360.0,226.32,226.53,226.28,226.45,7360.0
2024-05-14 15:40:00,226.46,226.83,226.46,226.8,9776.0,226.46,226.83,226.46,226.8,9776.0
2024-05-14 15:45:00,226.88,226.88,226.49,226.62,20758.0,226.88,226.88,226.49,226.62,20758.0
2024-05-14 15:50:00,226.62,227.06,226.62,226.92,32265.0,226.62,227.06,226.62,226.92,32265.0
2024-05-14 15:55:00,226.9,227.3,226.74,226.76,68625.0,226.9,227.3,226.74,226.76,68625.0
2024-05-15 09:30:00,228.98,232.6,228.66,231.87,36772.0,228.98,232.6,228.66,231.87,36772.0
2024-05-15 09:35:00,232.59,233.27,230.87,230.91,17094.0,232.59,233.27,230.87,230.91,17094.0
2024-05-15 09:40:00,231.38,231.94,230.24,230.36,12731.0,231.38,231.94,230.24,230.36,12731.0
2024-05-15 09:45:00,231.52,232.21,231.07,231.22,4997.0,231.52,232.21,231.07,231.22,4997.0
2024-05-15 09:50:00,231.2,231.2,230.52,231.06,9022.0,231.2,231.2,230.52,231.06,9022.0
2024-05-15 09:55:00,230.96,230.96,230.56,230.76,5362.0,230.96,230.96,230.56,230.76,5362.0
2024-05-15 10:00:00,230.76,230.99,229.88,229.89,9200.0,230.76,230.99,229.88,229.89,9200.0
2024-05-15 10:05:00,230.41,230.99,230.4,230.52,12130.0,230.41,230.99,230.4,230.52,12130.0
2024-05-15 10:10:00,230.31,230.46,230.1,230.3,5852.0,230.31,230.46,230.1,230.3,5852.0
2024-05-15 10:15:00,230.25,232.02,230.25,231.99,11616.0,230.25,232.02,230.25,231.99,11616.0
2024-05-15 10:20:00,231.86,232.0,231.42,231.52,11437.0,231.86,232.0,231.42,231.52,11437.0
2024-05-15 10:25:00,231.39,231.98,230.89,231.63,6414.0,231.39,231.98,230.89,231.63,6414.0
2024-05-15 10:30:00,231.84,232.39,231.68,232.39,6153.0,231.84,232.39,231.68,232.39,6153.0
2024-05-15 10:35:00,232.5,233.28,232.49,233.11,7027.0,232.5,233.28,232.49,233.11,7027.0
2024-05-15 10:40:00,233.0,233.3,232.67,233.03,3875.0,233.0,233.3,232.67,233.03,3875.0
2024-05-15 10:45:00,232.92,233.0,232.35,233.0,22341.0,232.92,233.0,232.35,233.0,22341.0
2024-05-15 10:50:00,232.8,233.04,232.44,232.54,14379.0,232.8,233.04,232.44,232.54,14379.0
2024-05-15 10:55:00,232.78,233.74,232.78,233.52,13417.0,232.78,233.74,232.78,233.52,13417.0
2024-05-15 11:00:00,233.67,234.89,233.63,234.44,18603.0,233.67,234.89,233.63,234.44,18603.0
2024-05-15 11:05:00,234.55,234.71,234.33,234.53,4613.0,234.55,234.71,234.33,234.53,4613.0
2024-05-15 11:10:00,234.39,234.99,234.38,234.7,3930.0,234.39,234.99,234.38,234.7,3930.0
2024-05-15 11:15:00,234.72,235.04,234.48,234.78,19383.0,234.72,235.04,234.48,234.78,19383.0
2024-05-15 11:20:00,234.55,235.29,234.55,235.29,13251.0,234.55,235.29,234.55,235.29,13251.0
2024-05-15 11:25:00,235.3,235.41,234.32,234.32,18261.0,235.3,235.41,234.32,234.32,18261.0
2024-05-15 11:30:00,234.26,234.37,233.33,233.42,8096.0,234.26,234.37,233.33,233.42,8096.0
2024-05-15 11:35:00,233.49,233.82,233.03,233.24,4893.0,233.49,233.82,233.03,233.24,4893.0
2024-05-15 11:40:00,233.45,233.87,233.22,233.39,9020.0,233.45,233.87,233.22,233.39,9020.0
2024-05-15 11:45:00,233.57,233.67,233.02,233.2,3394.0,233.57,233.67,233.02,233.2,3394.0
2024-05-15 11:50:00,233.28,233.8,233.27,233.8,2601.0,233.28,233.8,233.27,233.8,2601.0
2024-05-15 11:55:00,233.44,233.58,233.14,233.56,4316.0,233.44,233.58,233.14,233.56,4316.0
2024-05-15 12:00:00,233.72,233.96,233.49,233.79,3221.0,233.72,233.96,233.49,233.79,3221.0
2024-05-15 12:05:00,233.63,234.26,233.52,234.26,3809.0,233.63,234.26,233.52,234.26,3809.0
2024-05-15 12:10:00,234.28,234.55,234.28,234.54,3238.0,234.28,234.55,234.28,234.54,3238.0
2024-05-15 12:15:00,234.41,234.64,234.29,234.64,5258.0,234.41,234.64,234.29,234.64,5258.0
2024-05-15 12:20:00,234.56,234.84,234.41,234.76,12749.0,234.56,234.84,234.41,234.76,12749.0
2024-05-15 12:25:00,234.65,234.84,234.49,234.62,6873.0,234.65,234.84,234.49,234.62,6873.0
2024-05-15 12:30:00,234.71,234.84,234.33,234.44,8461.0,234.71,234.84,234.33,234.44,8461.0
2024-05-15 12:35:00,234.38,234.64,234.28,234.64,4716.0,234.38,234.64,234.28,234.64,4716.0
2024-05-15 12:40:00,234.65,234.87,234.59,234.84,16989.0,234.65,234.87,234.59,234.84,16989.0
2024-05-15 12:45:00,234.86,235.25,234.76,235.19,6237.0,234.86,235.25,234.76,235.19,6237.0
2024-05-15 12:50:00,235.16,235.42,235.15,235.31,1600.0,235.16,235.42,235.15,235.31,1600.0
2024-05-15 12:55:00,235.41,235.48,235.26,235.47,3142.0,235.41,235.48,235.26,235.47,3142.0
2024-05-15 13:00:00,235.47,235.48,235.04,235.28,4834.0,235.47,235.48,235.04,235.28,4834.0
2024-05-15 13:05:00,235.31,235.42,235.1,235.2,2350.0,235.31,235.42,235.1,235.2,2350.0
2024-05-15 13:10:00,235.28,235.61,235.28,235.61,3335.0,235.28,235.61,235.28,235.61,3335.0
2024-05-15 13:15:00,235.69,235.79,235.53,235.75,5828.0,235.69,235.79,235.53,235.75,5828.0
2024-05-15 13:20:00,235.68,235.75,235.49,235.59,5506.0,235.68,235.75,235.49,235.59,5506.0
2024-05-15 13:25:00,235.58,235.94,235.58,235.72,3602.0,235.58,235.94,235.58,235.72,3602.0
2024-05-15 13:30:00,235.92,236.23,235.71,235.81,6921.0,235.92,236.23,235.71,235.81,6921.0
2024-05-15 13:35:00,235.8,236.17,235.8,235.98,4838.0,235.8,236.17,235.8,235.98,4838.0
2024-05-15 13:40:00,235.91,235.91,235.56,235.56,4493.0,235.91,235.91,235.56,235.56,4493.0
2024-05-15 13:45:00,235.69,236.02,235.59,235.92,3952.0,235.69,236.02,235.59,235.92,3952.0
2024-05-15 13:50:00,235.92,236.14,235.92,236.01,1551.0,235.92,236.14,235.92,236.01,1551.0
2024-05-15 13:55:00,235.96,236.16,235.9,236.09,3112.0,235.96,236.16,235.9,236.09,3112.0
2024-05-15 14:00:00,236.09,236.1,235.64,235.71,7139.0,236.09,236.1,235.64,235.71,7139.0
2024-05-15 14:05:00,235.59,235.89,235.51,235.89,3848.0,235.59,235.89,235.51,235.89,3848.0
2024-05-15 14:10:00,235.88,236.11,235.79,236.01,2787.0,235.88,236.11,235.79,236.01,2787.0
2024-05-15 14:15:00,235.94,236.22,235.86,236.22,7083.0,235.94,236.22,235.86,236.22,7083.0
2024-05-15 14:20:00,236.25,236.25,236.05,236.18,4445.0,236.25,236.25,236.05,236.18,4445.0
2024-05-15 14:25:00,236.15,236.54,236.13,236.47,6332.0,236.15,236.54,236.13,236.47,6332.0
2024-05-15 14:30:00,236.59,236.71,236.47,236.61,7524.0,236.59,236.71,236.47,236.61,7524.0
2024-05-15 14:35:00,236.61,236.77,236.4,236.66,11533.0,236.61,236.77,236.4,236.66,11533.0
2024-05-15 14:40:00,236.79,236.79,236.03,236.25,9481.0,236.79,236.79,236.03,236.25,9481.0
2024-05-15 14:45:00,236.33,236.45,235.99,236.37,10005.0,236.33,236.45,235.99,236.37,10005.0
2024-05-15 14:50:00,236.43,236.82,236.3,236.82,6245.0,236.43,236.82,236.3,236.82,6245.0
2024-05-15 14:55:00,236.87,236.9,236.33,236.47,9672.0,236.87,236.9,236.33,236.47,9672.0
2024-05-15 15:00:00,236.47,236.69,236.3,236.49,7594.0,236.47,236.69,236.3,236.49,7594.0
2024-05-15 15:05:00,236.49,236.49,235.49,235.49,20392.0,236.49,236.49,235.49,235.49,20392.0
2024-05-15 15:10:00,235.47,235.55,235.18,235.19,15376.0,235.47,235.55,235.18,235.19,15376.0
2024-05-15 15:15:00,235.21,235.29,235.02,235.17,8219.0,235.21,235.29,235.02,235.17,8219.0
2024-05-15 15:20:00,235.18,235.65,235.17,235.54,17627.0,235.18,235.65,235.17,235.54,17627.0
2024-05-15 15:25:00,235.48,235.49,234.84,234.9,11631.0,235.48,235.49,234.84,234.9,11631.0
2024-05-15 15:30:00,234.92,234.95,234.49,234.58,11595.0,234.92,234.95,234.49,234.58,11595.0
2024-05-15 15:35:00,234.73,235.06,234.51,234.95,30951.0,234.73,235.06,234.51,234.95,30951.0
2024-05-15 15:40:00,234.87,234.94,234.6,234.81,16726.0,234.87,234.94,234.6,234.81,16726.0
2024-05-15 15:45:00,234.93,235.06,234.78,235.01,12221.0,234.93,235.06,234.78,235.01,12221.0
2024-05-15 15:50:00,234.94,236.09,234.83,235.8,43564.0,234.94,236.09,234.83,235.8,43564.0
2024-05-15 15:55:00,235.7,236.0,235.33,235.43,84887.0,235.7,236.0,235.33,235.43,84887.0
2024-05-16 09:30:00,231.6,234.58,230.52,232.09,26767.0,231.6,234.58,230.52,232.09,26767.0
2024-05-16 09:35:00,231.99,232.35,231.21,231.22,5059.0,231.99,232.35,231.21,231.22,5059.0
2024-05-16 09:40:00,230.94,231.54,230.52,231.01,7768.0,230.94,231.54,230.52,231.01,7768.0
2024-05-16 09:45:00,231.18,231.42,229.18,229.61,18710.0,231.18,231.42,229.18,229.61,18710.0
2024-05-16 09:50:00,230.01,231.44,229.39,231.44,9298.0,230.01,231.44,229.39,231.44,9298.0
2024-05-16 09:55:00,231.17,231.35,230.79,230.89,8768.0,231.17,231.35,230.79,230.89,8768.0
2024-05-16 10:00:00,231.11,231.26,230.08,230.18,5371.0,231.11,231.26,230.08,230.18,5371.0
2024-05-16 10:05:00,230.23,230.67,229.78,230.67,6395.0,230.23,230.67,229.78,230.67,6395.0
2024-05-16 10:10:00,230.55,230.55,229.86,229.86,1430.0,230.55,230.55,229.86,229.86,1430.0
2024-05-16 10:15:00,229.54,229.9,229.03,229.13,3103.0,229.54,229.9,229.03,229.13,3103.0
2024-05-16 10:20:00,229.31,229.51,229.19,229.32,6619.0,229.31,229.51,229.19,229.32,6619.0
2024-05-16 10:25:00,229.33,229.58,229.21,229.41,2516.0,229.33,229.58,229.21,229.41,2516.0
2024-05-16 10:30:00,229.59,229.85,229.48,229.58,2418.0,229.59,229.85,229.48,229.58,2418.0
2024-05-16 10:35:00,229.94,229.98,229.28,229.29,7624.0,229.94,229.98,229.28,229.29,7624.0
2024-05-16 10:40:00,229.26,229.42,228.1,228.1,13254.0,229.26,229.42,228.1,228.1,13254.0
2024-05-16 10:45:00,228.12,228.83,228.12,228.65,5058.0,228.12,228.83,228.12,228.65,5058.0
2024-05-16 10:50:00,228.66,229.17,228.25,228.25,3729.0,228.66,229.17,228.25,228.25,3729.0
2024-05-16 10:55:00,228.26,228.66,228.12,228.65,1250.0,228.26,228.66,228.12,228.65,1250.0
2024-05-16 11:00:00,228.82,228.82,228.16,228.44,2424.0,228.82,228.82,228.16,228.44,2424.0
2024-05-16 11:05:00,228.73,228.73,228.37,228.38,2349.0,228.73,228.73,228.37,228.38,2349.0
2024-05-16 11:10:00,228.52,228.88,228.12,228.88,8719.0,228.52,228.88,228.12,228.88,8719.0
2024-05-16 11:15:00,228.83,228.84,228.31,228.69,1416.0,228.83,228.84,228.31,228.69,1416.0
2024-05-16 11:20:00,228.48,228.61,228.07,228.28,4118.0,228.48,228.61,228.07,228.28,4118.0
2024-05-16 11:25:00,228.37,229.4,228.37,229.02,3076.0,228.37,229.4,228.37,229.02,3076.0
2024-05-16 11:30:00,229.14,229.85,229.14,229.69,7205.0,229.14,229.85,229.14,229.69,7205.0
2024-05-16 11:35:00,229.78,230.26,229.7,230.03,3766.0,229.78,230.26,229.7,230.03,3766.0
2024-05-16 11:40:00,230.14,230.44,230.02,230.12,3766.0,230.14,230.44,230.02,230.12,3766.0
2024-05-16 11:45:00,230.1,230.2,229.71,229.99,4802.0,230.1,230.2,229.71,229.99,4802.0
2024-05-16 11:50:00,230.01,230.78,230.0,230.65,5521.0,230.01,230.78,230.0,230.65,5521.0
2024-05-16 11:55:00,230.65,230.8,230.3,230.65,3651.0,230.65,230.8,230.3,230.65,3651.0
2024-05-16 12:00:00,230.68,230.97,230.57,230.57,1236.0,230.68,230.97,230.57,230.57,1236.0
2024-05-16 12:05:00,230.6,230.63,230.33,230.42,705.0,230.6,230.63,230.33,230.42,705.0
2024-05-16 12:10:00,230.48,230.56,230.31,230.45,1169.0,230.48,230.56,230.31,230.45,1169.0
2024-05-16 12:15:00,230.54,230.54,230.25,230.29,2200.0,230.54,230.54,230.25,230.29,2200.0
2024-05-16 12:20:00,230.32,230.43,229.88,230.02,1458.0,230.32,230.43,229.88,230.02,1458.0
2024-05-16 12:25:00,229.97,230.32,229.92,230.31,1653.0,229.97,230.32,229.92,230.31,1653.0
2024-05-16 12:30:00,230.21,230.49,230.17,230.49,1100.0,230.21,230.49,230.17,230.49,1100.0
2024-05-16 12:35:00,230.4,230.52,230.31,230.39,1107.0,230.4,230.52,230.31,230.39,1107.0
2024-05-16 12:40:00,230.39,230.47,230.25,230.44,2120.0,230.39,230.47,230.25,230.44,2120.0
2024-05-16 12:45:00,230.44,230.56,230.44,230.5,1000.0,230.44,230.56,230.44,230.5,1000.0
2024-05-16 12:50:00,230.51,230.6,230.43,230.59,950.0,230.51,230.6,230.43,230.59,950.0
2024-05-16 12:55:00,230.55,230.55,229.33,229.52,13253.0,230.55,230.55,229.33,229.52,13253.0
2024-05-16 13:00:00,229.56,229.74,229.47,229.74,1800.0,229.56,229.74,229.47,229.74,1800.0
2024-05-16 13:05:00,229.8,229.91,229.64,229.73,2098.0,229.8,229.91,229.64,229.73,2098.0
2024-05-16 13:10:00,229.75,229.92,229.65,229.78,3075.0,229.75,229.92,229.65,229.78,3075.0
2024-05-16 13:15:00,229.73,230.01,229.73,229.91,7967.0,229.73,230.01,229.73,229.91,7967.0
2024-05-16 13:20:00,229.78,229.9,229.29,229.29,7438.0,229.78,229.9,229.29,229.29,7438.0
2024-05-16 13:25:00,229.3,229.67,229.19,229.58,2817.0,229.3,229.67,229.19,229.58,2817.0
2024-05-16 13:30:00,229.49,229.5,229.33,229.5,1913.0,229.49,229.5,229.33,229.5,1913.0
2024-05-16 13:35:00,229.47,229.47,229.2,229.2,1300.0,229.47,229.47,229.2,229.2,1300.0
2024-05-16 13:40:00,229.29,229.53,229.24,229.46,800.0,229.29,229.53,229.24,229.46,800.0
2024-05-16 13:45:00,229.54,229.54,229.01,229.19,1000.0,229.54,229.54,229.01,229.19,1000.0
2024-05-16 13:50:00,229.25,229.28,229.18,229.18,800.0,229.25,229.28,229.18,229.18,800.0
2024-05-16 13:55:00,229.22,229.38,229.1,229.29,849.0,229.22,229.38,229.1,229.29,849.0
2024-05-16 14:00:00,229.29,229.39,229.17,229.39,2113.0,229.29,229.39,229.17,229.39,2113.0
2024-05-16 14:05:00,229.33,229.44,229.25,229.25,2482.0,229.33,229.44,229.25,229.25,2482.0
2024-05-16 14:10:00,229.24,229.29,228.85,228.86,3388.0,229.24,229.29,228.85,228.86,3388.0
2024-05-16 14:15:00,228.7,228.86,228.51,228.67,2111.0,228.7,228.86,228.51,228.67,2111.0
2024-05-16 14:20:00,228.63,228.86,228.61,228.82,1823.0,228.63,228.86,228.61,228.82,1823.0
2024-05-16 14:25:00,228.76,229.06,228.65,228.79,1854.0,228.76,229.06,228.65,228.79,1854.0
2024-05-16 14:30:00,228.84,229.1,228.79,228.89,2865.0,228.84,229.1,228.79,228.89,2865.0
2024-05-16 14:35:00,228.84,228.94,228.73,228.78,3258.0,228.84,228.94,228.73,228.78,3258.0
2024-05-16 14:40:00,228.81,228.82,228.66,228.69,588.0,228.81,228.82,228.66,228.69,588.0
2024-05-16 14:45:00,228.61,228.86,228.54,228.79,2927.0,228.61,228.86,228.54,228.79,2927.0
2024-05-16 14:50:00,228.81,229.44,228.81,229.44,3926.0,228.81,229.44,228.81,229.44,3926.0
2024-05-16 14:55:00,229.5,229.5,229.23,229.29,1800.0,229.5,229.5,229.23,229.29,1800.0
2024-05-16 15:00:00,229.34,229.73,229.33,229.73,2440.0,229.34,229.73,229.33,229.73,2440.0
2024-05-16 15:05:00,229.75,229.75,229.61,229.74,1373.0,229.75,229.75,229.61,229.74,1373.0
2024-05-16 15:10:00,229.79,229.86,229.67,229.84,1526.0,229.79,229.86,229.67,229.84,1526.0
2024-05-16 15:15:00,229.77,229.77,229.4,229.5,1787.0,229.77,229.77,229.4,229.5,1787.0
2024-05-16 15:20:00,229.51,229.61,229.36,229.5,812.0,229.51,229.61,229.36,229.5,812.0
2024-05-16 15:25:00,229.66,229.67,229.25,229.3,2673.0,229.66,229.67,229.25,229.3,2673.0
2024-05-16 15:30:00,229.37,229.59,229.32,229.4,3210.0,229.37,229.59,229.32,229.4,3210.0
2024-05-16 15:35:00,229.39,229.72,229.33,229.68,4965.0,229.39,229.72,229.33,229.68,4965.0
2024-05-16 15:40:00,229.78,230.36,229.78,230.29,4795.0,229.78,230.36,229.78,230.29,4795.0
2024-05-16 15:45:00,230.24,230.47,229.93,229.93,8406.0,230.24,230.47,229.93,229.93,8406.0
2024-05-16 15:50:00,230.12,230.89,230.01,230.87,12741.0,230.12,230.89,230.01,230.87,12741.0
2024-05-16 15:55:00,230.74,230.74,229.95,229.95,43343.0,230.74,230.74,229.95,229.95,43343.0
2024-05-17 09:30:00,229.58,229.66,228.46,228.46,40209.0,229.58,229.66,228.46,228.46,40209.0
2024-05-17 09:35:00,228.25,228.25,227.2,227.2,4156.0,228.25,228.25,227.2,227.2,4156.0
2024-05-17 09:40:00,227.03,228.56,227.03,228.56,3626.0,227.03,228.56,227.03,228.56,3626.0
2024-05-17 09:45:00,228.44,228.54,227.79,228.23,2724.0,228.44,228.54,227.79,228.23,2724.0
2024-05-17 09:50:00,228.21,228.84,228.1,228.62,9703.0,228.21,228.84,228.1,228.62,9703.0
2024-05-17 09:55:00,228.76,228.76,227.39,227.39,4095.0,228.76,228.76,227.39,227.39,4095.0
2024-05-17 10:00:00,227.39,227.64,226.85,227.07,13898.0,227.39,227.64,226.85,227.07,13898.0
2024-05-17 10:05:00,226.87,226.95,226.43,226.81,5774.0,226.87,226.95,226.43,226.81,5774.0
2024-05-17 10:10:00,226.75,227.04,226.51,226.74,3272.0,226.75,227.04,226.51,226.74,3272.0
2024-05-17 10:15:00,226.62,227.17,226.55,227.01,7348.0,226.62,227.17,226.55,227.01,7348.0
2024-05-17 10:20:00,227.02,227.14,226.85,227.01,3290.0,227.02,227.14,226.85,227.01,3290.0
2024-05-17 10:25:00,227.01,227.43,226.92,227.38,3704.0,227.01,227.43,226.92,227.38,3704.0
2024-05-17 10:30:00,227.49,227.53,227.14,227.24,4398.0,227.49,227.53,227.14,227.24,4398.0
2024-05-17 10:35:00,227.2,227.53,227.14,227.14,5197.0,227.2,227.53,227.14,227.14,5197.0
2024-05-17 10:40:00,227.17,227.33,227.11,227.18,2246.0,227.17,227.33,227.11,227.18,2246.0
2024-05-17 10:45:00,227.17,227.17,226.81,227.02,3190.0,227.17,227.17,226.81,227.02,3190.0
2024-05-17 10:50:00,227.01,227.81,227.01,227.76,4896.0,227.01,227.81,227.01,227.76,4896.0
2024-05-17 10:55:00,227.91,228.35,227.89,228.21,10774.0,227.91,228.35,227.89,228.21,10774.0
2024-05-17 11:00:00,228.21,228.5,228.08,228.34,12268.0,228.21,228.5,228.08,228.34,12268.0
2024-05-17 11:05:00,228.36,228.44,228.08,228.09,9897.0,228.36,228.44,228.08,228.09,9897.0
2024-05-17 11:10:00,227.98,228.79,227.98,228.79,10647.0,227.98,228.79,227.98,228.79,10647.0
2024-05-17 11:15:00,228.79,229.08,228.77,228.85,5719.0,228.79,229.08,228.77,228.85,5719.0
2024-05-17 11:20:00,228.89,228.97,228.43,228.46,4159.0,228.89,228.97,228.43,228.46,4159.0
2024-05-17 11:25:00,228.47,228.8,228.23,228.66,4751.0,228.47,228.8,228.23,228.66,4751.0
2024-05-17 11:30:00,228.66,228.71,228.4,228.47,2809.0,228.66,228.71,228.4,228.47,2809.0
2024-05-17 11:35:00,228.59,228.59,228.34,228.45,2992.0,228.59,228.59,228.34,228.45,2992.0
2024-05-17 11:40:00,228.49,229.31,228.4,229.14,9996.0,228.49,229.31,228.4,229.14,9996.0
2024-05-17 11:45:00,229.23,229.57,229.21,229.42,3200.0,229.23,229.57,229.21,229.42,3200.0
2024-05-17 11:50:00,229.56,229.64,229.51,229.54,1600.0,229.56,229.64,229.51,229.54,1600.0
2024-05-17 11:55:00,229.67,229.89,229.51,229.51,2581.0,229.67,229.89,229.51,229.51,2581.0
2024-05-17 12:00:00,229.41,229.99,229.41,229.99,4691.0,229.41,229.99,229.41,229.99,4691.0
2024-05-17 12:05:00,229.99,230.5,229.81,230.5,11373.0,229.99,230.5,229.81,230.5,11373.0
2024-05-17 12:10:00,230.48,230.83,230.39,230.73,4205.0,230.48,230.83,230.39,230.73,4205.0
2024-05-17 12:15:00,230.67,230.74,230.28,230.51,12056.0,230.67,230.74,230.28,230.51,12056.0
2024-05-17 12:20:00,230.4,230.65,230.31,230.58,3424.0,230.4,230.65,230.31,230.58,3424.0
2024-05-17 12:25:00,230.59,230.75,230.41,230.55,2800.0,230.59,230.75,230.41,230.55,2800.0
2024-05-17 12:30:00,230.64,230.74,230.46,230.72,2500.0,230.64,230.74,230.46,230.72,2500.0
2024-05-17 12:35:00,230.65,230.79,230.57,230.72,3610.0,230.65,230.79,230.57,230.72,3610.0
2024-05-17 12:40:00,230.7,230.7,230.24,230.35,3936.0,230.7,230.7,230.24,230.35,3936.0
2024-05-17 12:45:00,230.2,230.3,229.3,229.56,4116.0,230.2,230.3,229.3,229.56,4116.0
2024-05-17 12:50:00,229.46,229.62,229.05,229.36,3799.0,229.46,229.62,229.05,229.36,3799.0
2024-05-17 12:55:00,229.34,229.65,229.25,229.44,2800.0,229.34,229.65,229.25,229.44,2800.0
2024-05-17 13:00:00,229.66,229.85,229.51,229.66,3947.0,229.66,229.85,229.51,229.66,3947.0
2024-05-17 13:05:00,229.8,229.83,229.57,229.66,3364.0,229.8,229.83,229.57,229.66,3364.0
2024-05-17 13:10:00,229.62,229.71,229.31,229.46,4079.0,229.62,229.71,229.31,229.46,4079.0
2024-05-17 13:15:00,229.51,229.93,229.41,229.84,4393.0,229.51,229.93,229.41,229.84,4393.0
2024-05-17 13:20:00,229.82,229.82,229.55,229.56,727.0,229.82,229.82,229.55,229.56,727.0
2024-05-17 13:25:00,229.61,229.79,229.6,229.65,1700.0,229.61,229.79,229.6,229.65,1700.0
2024-05-17 13:30:00,229.52,229.52,229.22,229.22,1000.0,229.52,229.52,229.22,229.22,1000.0
2024-05-17 13:35:00,229.23,229.25,229.12,229.16,1209.0,229.23,229.25,229.12,229.16,1209.0
2024-05-17 13:40:00,229.15,229.2,229.09,229.14,1800.0,229.15,229.2,229.09,229.14,1800.0
2024-05-17 13:45:00,229.22,229.36,229.01,229.35,6856.0,229.22,229.36,229.01,229.35,6856.0
2024-05-17 13:50:00,229.33,229.33,229.13,229.2,1000.0,229.33,229.33,229.13,229.2,1000.0
2024-05-17 13:55:00,229.19,229.21,229.09,229.16,940.0,229.19,229.21,229.09,229.16,940.0
2024-05-17 14:00:00,229.13,229.44,229.13,229.42,4435.0,229.13,229.44,229.13,229.42,4435.0
2024-05-17 14:05:00,229.4,229.52,229.33,229.5,2752.0,229.4,229.52,229.33,229.5,2752.0
2024-05-17 14:10:00,229.54,229.69,229.48,229.59,4821.0,229.54,229.69,229.48,229.59,4821.0
2024-05-17 14:15:00,229.48,229.56,229.16,229.17,3191.0,229.48,229.56,229.16,229.17,3191.0
2024-05-17 14:20:00,229.12,229.2,228.94,229.05,1655.0,229.12,229.2,228.94,229.05,1655.0
2024-05-17 14:25:00,229.03,229.5,229.03,229.45,2858.0,229.03,229.5,229.03,229.45,2858.0
2024-05-17 14:30:00,229.49,229.65,229.48,229.52,1515.0,229.49,229.65,229.48,229.52,1515.0
2024-05-17 14:35:00,229.47,229.47,229.28,229.3,1074.0,229.47,229.47,229.28,229.3,1074.0
2024-05-17 14:40:00,229.33,229.44,229.32,229.38,2063.0,229.33,229.44,229.32,229.38,2063.0
2024-05-17 14:45:00,229.42,229.61,229.42,229.56,3200.0,229.42,229.61,229.42,229.56,3200.0
2024-05-17 14:50:00,229.61,229.78,229.51,229.58,2522.0,229.61,229.78,229.51,229.58,2522.0
2024-05-17 14:55:00,229.6,229.6,229.35,229.36,2145.0,229.6,229.6,229.35,229.36,2145.0
2024-05-17 15:00:00,229.33,229.39,229.24,229.29,2059.0,229.33,229.39,229.24,229.29,2059.0
2024-05-17 15:05:00,229.33,229.89,229.1,229.89,6880.0,229.33,229.89,229.1,229.89,6880.0
2024-05-17 15:10:00,229.97,230.11,229.79,229.8,3248.0,229.97,230.11,229.79,229.8,3248.0
2024-05-17 15:15:00,229.78,230.19,229.76,230.19,1820.0,229.78,230.19,229.76,230.19,1820.0
2024-05-17 15:20:00,230.19,230.19,229.95,230.01,2382.0,230.19,230.19,229.95,230.01,2382.0
2024-05-17 15:25:00,229.96,230.07,229.77,229.95,2310.0,229.96,230.07,229.77,229.95,2310.0
2024-05-17 15:30:00,229.96,230.14,229.94,230.06,3886.0,229.96,230.14,229.94,230.06,3886.0
2024-05-17 15:35:00,230.15,230.24,230.15,230.24,2715.0,230.15,230.24,230.15,230.24,2715.0
2024-05-17 15:40:00,230.1,230.26,229.92,230.24,6271.0,230.1,230.26,229.92,230.24,6271.0
2024-05-17 15:45:00,230.19,230.33,230.08,230.09,5178.0,230.19,230.33,230.08,230.09,5178.0
2024-05-17 15:50:00,230.09,230.28,229.88,230.28,15035.0,230.09,230.28,229.88,230.28,15035.0
2024-05-17 15:55:00,230.28,230.83,230.28,230.59,37074.0,230.28,230.83,230.28,230.59,37074.0
2024-05-20 09:30:00,230.71,230.71,229.15,229.15,10233.0,230.71,230.71,229.15,229.15,10233.0
2024-05-20 09:35:00,229.47,229.7,229.09,229.42,1300.0,229.47,229.7,229.09,229.42,1300.0
2024-05-20 09:40:00,229.37,229.46,228.97,229.19,2582.0,229.37,229.46,228.97,229.19,2582.0
2024-05-20 09:45:00,229.16,230.45,229.16,230.43,4429.0,229.16,230.45,229.16,230.43,4429.0
2024-05-20 09:50:00,230.24,230.55,230.09,230.55,5237.0,230.24,230.55,230.09,230.55,5237.0
2024-05-20 09:55:00,230.54,230.87,230.31,230.45,2462.0,230.54,230.87,230.31,230.45,2462.0
2024-05-20 10:00:00,230.56,230.56,229.99,230.1,4088.0,230.56,230.56,229.99,230.1,4088.0
2024-05-20 10:05:00,230.18,230.8,230.1,230.76,13841.0,230.18,230.8,230.1,230.76,13841.0
2024-05-20 10:10:00,230.85,231.13,230.53,230.84,4153.0,230.85,231.13,230.53,230.84,4153.0
2024-05-20 10:15:00,230.62,231.0,230.49,231.0,2937.0,230.62,231.0,230.49,231.0,2937.0
2024-05-20 10:20:00,230.96,231.07,230.46,230.6,1648.0,230.96,231.07,230.46,230.6,1648.0
2024-05-20 10:25:00,230.6,230.78,230.47,230.67,1355.0,230.6,230.78,230.47,230.67,1355.0
2024-05-20 10:30:00,230.67,230.67,230.53,230.53,400.0,230.67,230.67,230.53,230.53,400.0
2024-05-20 10:35:00,230.44,230.46,230.2,230.3,4031.0,230.44,230.46,230.2,230.3,4031.0
2024-05-20 10:40:00,230.45,230.69,230.44,230.69,600.0,230.45,230.69,230.44,230.69,600.0
2024-05-20 10:45:00,230.73,230.73,230.56,230.56,1100.0,230.73,230.73,230.56,230.56,1100.0
2024-05-20 10:50:00,230.56,230.7,230.38,230.69,2306.0,230.56,230.7,230.38,230.69,2306.0
2024-05-20 10:55:00,230.67,231.0,230.67,230.89,5089.0,230.67,231.0,230.67,230.89,5089.0
2024-05-20 11:00:00,231.01,231.05,230.69,230.72,2102.0,231.01,231.05,230.69,230.72,2102.0
2024-05-20 11:05:00,230.88,231.1,230.76,230.81,3311.0,230.88,231.1,230.76,230.81,3311.0
2024-05-20 11:10:00,230.83,230.87,230.59,230.78,2072.0,230.83,230.87,230.59,230.78,2072.0
2024-05-20 11:15:00,230.68,230.97,230.68,230.88,1696.0,230.68,230.97,230.68,230.88,1696.0
2024-05-20 11:20:00,230.87,230.87,230.6,230.71,4500.0,230.87,230.87,230.6,230.71,4500.0
2024-05-20 11:25:00,230.81,230.81,230.0,230.09,8592.0,230.81,230.81,230.0,230.09,8592.0
2024-05-20 11:30:00,230.15,230.29,229.92,230.12,3893.0,230.15,230.29,229.92,230.12,3893.0
2024-05-20 11:35:00,230.11,230.14,229.6,230.14,6961.0,230.11,230.14,229.6,230.14,6961.0
2024-05-20 11:40:00,230.04,230.2,229.96,229.96,2476.0,230.04,230.2,229.96,229.96,2476.0
2024-05-20 11:45:00,229.97,229.97,229.78,229.85,2468.0,229.97,229.97,229.78,229.85,2468.0
2024-05-20 11:50:00,229.84,229.89,229.71,229.76,2357.0,229.84,229.89,229.71,229.76,2357.0
2024-05-20 11:55:00,229.83,230.19,229.74,230.03,5451.0,229.83,230.19,229.74,230.03,5451.0
2024-05-20 12:00:00,230.01,230.38,230.0,230.37,2195.0,230.01,230.38,230.0,230.37,2195.0
2024-05-20 12:05:00,230.34,230.38,230.22,230.38,700.0,230.34,230.38,230.22,230.38,700.0
2024-05-20 12:10:00,230.34,230.71,230.34,230.7,1200.0,230.34,230.71,230.34,230.7,1200.0
2024-05-20 12:15:00,230.72,230.83,230.67,230.83,800.0,230.72,230.83,230.67,230.83,800.0
2024-05-20 12:20:00,230.83,231.18,230.78,231.09,3345.0,230.83,231.18,230.78,231.09,3345.0
2024-05-20 12:25:00,231.21,231.35,231.11,231.34,973.0,231.21,231.35,231.11,231.34,973.0
2024-05-20 12:30:00,231.27,231.27,231.05,231.27,1627.0,231.27,231.27,231.05,231.27,1627.0
2024-05-20 12:35:00,231.17,231.28,231.17,231.21,550.0,231.17,231.28,231.17,231.21,550.0
2024-05-20 12:40:00,231.26,231.33,230.95,231.25,2628.0,231.26,231.33,230.95,231.25,2628.0
2024-05-20 12:45:00,231.25,231.27,231.24,231.26,400.0,231.25,231.27,231.24,231.26,400.0
2024-05-20 12:50:00,231.22,231.46,231.22,231.46,1822.0,231.22,231.46,231.22,231.46,1822.0
2024-05-20 12:55:00,231.42,231.76,231.42,231.76,8201.0,231.42,231.76,231.42,231.76,8201.0
2024-05-20 13:00:00,231.68,231.99,231.67,231.99,1130.0,231.68,231.99,231.67,231.99,1130.0
2024-05-20 13:05:00,231.9,232.0,231.78,231.98,2451.0,231.9,232.0,231.78,231.98,2451.0
2024-05-20 13:10:00,232.09,232.29,232.04,232.16,5228.0,232.09,232.29,232.04,232.16,5228.0
2024-05-20 13:15:00,232.2,232.27,232.01,232.05,7179.0,232.2,232.27,232.01,232.05,7179.0
2024-05-20 13:20:00,232.06,232.4,232.0,232.27,2500.0,232.06,232.4,232.0,232.27,2500.0
2024-05-20 13:25:00,232.57,232.75,232.46,232.53,3952.0,232.57,232.75,232.46,232.53,3952.0
2024-05-20 13:30:00,232.55,232.55,231.97,231.98,2279.0,232.55,232.55,231.97,231.98,2279.0
2024-05-20 13:35:00,231.91,232.12,231.76,232.12,13440.0,231.91,232.12,231.76,232.12,13440.0
2024-05-20 13:40:00,232.03,232.17,231.9,232.1,2239.0,232.03,232.17,231.9,232.1,2239.0
2024-05-20 13:45:00,232.22,232.22,231.88,232.07,3940.0,232.22,232.22,231.88,232.07,3940.0
2024-05-20 13:50:00,231.82,231.98,231.55,231.57,3355.0,231.82,231.98,231.55,231.57,3355.0
2024-05-20 13:55:00,231.67,231.75,231.55,231.67,2412.0,231.67,231.75,231.55,231.67,2412.0
2024-05-20 14:00:00,231.62,231.62,231.27,231.43,11247.0,231.62,231.62,231.27,231.43,11247.0
2024-05-20 14:05:00,231.43,231.44,231.06,231.06,4729.0,231.43,231.44,231.06,231.06,4729.0
2024-05-20 14:10:00,231.01,231.37,230.99,231.37,10326.0,231.01,231.37,230.99,231.37,10326.0
2024-05-20 14:15:00,231.3,231.42,231.12,231.13,3855.0,231.3,231.42,231.12,231.13,3855.0
2024-05-20 14:20:00,231.13,231.13,231.04,231.13,420.0,231.13,231.13,231.04,231.13,420.0
2024-05-20 14:25:00,231.13,231.22,231.06,231.13,2358.0,231.13,231.22,231.06,231.13,2358.0
2024-05-20 14:30:00,231.06,231.2,231.06,231.2,800.0,231.06,231.2,231.06,231.2,800.0
2024-05-20 14:35:00,231.19,231.42,231.17,231.42,2610.0,231.19,231.42,231.17,231.42,2610.0
2024-05-20 14:40:00,231.41,231.41,231.02,231.27,3881.0,231.41,231.41,231.02,231.27,3881.0
2024-05-20 14:45:00,231.3,231.3,230.92,230.93,1435.0,231.3,231.3,230.92,230.93,1435.0
2024-05-20 14:50:00,230.91,231.03,230.9,230.97,2000.0,230.91,231.03,230.9,230.97,2000.0
2024-05-20 14:55:00,230.96,231.03,230.9,230.9,1000.0,230.96,231.03,230.9,230.9,1000.0
2024-05-20 15:00:00,230.88,230.88,230.64,230.77,6968.0,230.88,230.88,230.64,230.77,6968.0
2024-05-20 15:05:00,230.77,230.81,230.57,230.78,3441.0,230.77,230.81,230.57,230.78,3441.0
2024-05-20 15:10:00,230.78,231.01,230.68,231.01,2653.0,230.78,231.01,230.68,231.01,2653.0
2024-05-20 15:15:00,231.03,231.15,230.98,231.08,3833.0,231.03,231.15,230.98,231.08,3833.0
2024-05-20 15:20:00,231.09,231.25,231.07,231.2,2000.0,231.09,231.25,231.07,231.2,2000.0
2024-05-20 15:25:00,231.2,231.2,231.04,231.1,2200.0,231.2,231.2,231.04,231.1,2200.0
2024-05-20 15:30:00,231.11,231.18,231.0,231.0,3515.0,231.11,231.18,231.0,231.0,3515.0
2024-05-20 15:35:00,231.01,231.14,230.86,231.06,3400.0,231.01,231.14,230.86,231.06,3400.0
2024-05-20 15:40:00,231.06,231.18,231.03,231.18,4981.0,231.06,231.18,231.03,231.18,4981.0
2024-05-20 15:45:00,231.16,231.47,231.12,231.36,5898.0,231.16,231.47,231.12,231.36,5898.0
2024-05-20 15:50:00,231.42,231.75,231.24,231.69,12755.0,231.42,231.75,231.24,231.69,12755.0
2024-05-20 15:55:00,231.73,231.97,231.44,231.73,25813.0,231.73,231.97,231.44,231.73,25813.0
2024-05-21 09:30:00,229.32,231.95,228.26,230.79,21974.0,229.32,231.95,228.26,230.79,21974.0
2024-05-21 09:35:00,231.09,231.09,229.69,229.69,1100.0,231.09,231.09,229.69,229.69,1100.0
2024-05-21 09:40:00,229.06,230.02,229.06,230.02,2000.0,229.06,230.02,229.06,230.02,2000.0
2024-05-21 09:45:00,230.04,230.38,229.94,230.0,1752.0,230.04,230.38,229.94,230.0,1752.0
2024-05-21 09:50:00,229.55,229.87,229.23,229.24,2808.0,229.55,229.87,229.23,229.24,2808.0
2024-05-21 09:55:00,229.26,229.28,227.12,228.22,12252.0,229.26,229.28,227.12,228.22,12252.0
2024-05-21 10:00:00,228.04,229.01,228.04,228.78,6290.0,228.04,229.01,228.04,228.78,6290.0
2024-05-21 10:05:00,228.63,229.03,228.59,228.66,4294.0,228.63,229.03,228.59,228.66,4294.0
2024-05-21 10:10:00,228.64,228.99,228.41,228.76,2900.0,228.64,228.99,228.41,228.76,2900.0
2024-05-21 10:15:00,228.55,228.97,228.0,228.0,3667.0,228.55,228.97,228.0,228.0,3667.0
2024-05-21 10:20:00,228.04,228.28,227.32,227.52,3906.0,228.04,228.28,227.32,227.52,3906.0
2024-05-21 10:25:00,227.42,227.56,227.37,227.4,1400.0,227.42,227.56,227.37,227.4,1400.0
2024-05-21 10:30:00,227.62,227.62,226.47,226.52,6755.0,227.62,227.62,226.47,226.52,6755.0
2024-05-21 10:35:00,226.51,226.62,226.28,226.41,3714.0,226.51,226.62,226.28,226.41,3714.0
2024-05-21 10:40:00,226.33,226.58,225.62,225.65,6678.0,226.33,226.58,225.62,225.65,6678.0
2024-05-21 10:45:00,225.66,225.66,225.0,225.65,10452.0,225.66,225.66,225.0,225.65,10452.0
2024-05-21 10:50:00,225.57,225.88,225.36,225.37,3982.0,225.57,225.88,225.36,225.37,3982.0
2024-05-21 10:55:00,225.37,225.65,224.87,225.04,6746.0,225.37,225.65,224.87,225.04,6746.0
2024-05-21 11:00:00,224.86,225.16,224.82,225.01,6084.0,224.86,225.16,224.82,225.01,6084.0
2024-05-21 11:05:00,225.16,225.36,224.9,225.36,4023.0,225.16,225.36,224.9,225.36,4023.0
2024-05-21 11:10:00,225.44,225.58,225.36,225.58,2198.0,225.44,225.58,225.36,225.58,2198.0
2024-05-21 11:15:00,225.53,226.64,225.4,226.42,6996.0,225.53,226.64,225.4,226.42,6996.0
2024-05-21 11:20:00,226.49,226.74,226.39,226.56,6102.0,226.49,226.74,226.39,226.56,6102.0
2024-05-21 11:25:00,226.59,226.89,226.38,226.49,3696.0,226.59,226.89,226.38,226.49,3696.0
2024-05-21 11:30:00,226.58,227.11,226.58,226.87,5593.0,226.58,227.11,226.58,226.87,5593.0
2024-05-21 11:35:00,226.87,226.93,226.39,226.63,2248.0,226.87,226.93,226.39,226.63,2248.0
2024-05-21 11:40:00,226.36,226.65,226.36,226.59,4375.0,226.36,226.65,226.36,226.59,4375.0
2024-05-21 11:45:00,226.55,226.55,226.4,226.4,700.0,226.55,226.55,226.4,226.4,700.0
2024-05-21 11:50:00,226.12,226.31,226.12,226.31,200.0,226.12,226.31,226.12,226.31,200.0
2024-05-21 11:55:00,226.31,226.31,225.86,225.86,1386.0,226.31,226.31,225.86,225.86,1386.0
2024-05-21 12:00:00,225.81,226.16,225.81,225.93,1053.0,225.81,226.16,225.81,225.93,1053.0
2024-05-21 12:05:00,226.05,226.65,225.94,226.65,2703.0,226.05,226.65,225.94,226.65,2703.0
2024-05-21 12:10:00,226.85,226.85,226.59,226.59,1092.0,226.85,226.85,226.59,226.59,1092.0
2024-05-21 12:15:00,226.56,226.66,226.56,226.66,415.0,226.56,226.66,226.56,226.66,415.0
2024-05-21 12:20:00,226.79,226.84,226.72,226.73,1314.0,226.79,226.84,226.72,226.73,1314.0
2024-05-21 12:25:00,226.67,226.84,226.66,226.84,788.0,226.67,226.84,226.66,226.84,788.0
2024-05-21 12:30:00,226.84,226.88,226.75,226.82,3033.0,226.84,226.88,226.75,226.82,3033.0
2024-05-21 12:35:00,226.84,226.98,226.53,226.56,4658.0,226.84,226.98,226.53,226.56,4658.0
2024-05-21 12:40:00,226.57,226.86,226.56,226.78,1403.0,226.57,226.86,226.56,226.78,1403.0
2024-05-21 12:45:00,226.86,226.9,226.85,226.88,1000.0,226.86,226.9,226.85,226.88,1000.0
2024-05-21 12:50:00,226.97,227.14,226.58,226.58,1750.0,226.97,227.14,226.58,226.58,1750.0
2024-05-21 12:55:00,226.66,226.66,226.47,226.65,851.0,226.66,226.66,226.47,226.65,851.0
2024-05-21 13:00:00,226.49,226.54,226.48,226.53,599.0,226.49,226.54,226.48,226.53,599.0
2024-05-21 13:05:00,226.55,226.83,226.55,226.83,1200.0,226.55,226.83,226.55,226.83,1200.0
2024-05-21 13:10:00,226.87,226.91,226.67,226.91,1000.0,226.87,226.91,226.67,226.91,1000.0
2024-05-21 13:15:00,226.84,226.9,226.78,226.79,700.0,226.84,226.9,226.78,226.79,700.0
2024-05-21 13:20:00,226.8,226.81,226.44,226.44,1265.0,226.8,226.81,226.44,226.44,1265.0
2024-05-21 13:25:00,226.39,226.49,226.29,226.39,3567.0,226.39,226.49,226.29,226.39,3567.0
2024-05-21 13:30:00,226.27,226.36,226.09,226.17,4914.0,226.27,226.36,226.09,226.17,4914.0
2024-05-21 13:35:00,225.95,225.99,225.94,225.99,1544.0,225.95,225.99,225.94,225.99,1544.0
2024-05-21 13:40:00,226.02,226.25,225.97,226.2,3609.0,226.02,226.25,225.97,226.2,3609.0
2024-05-21 13:45:00,226.12,226.21,226.03,226.17,2568.0,226.12,226.21,226.03,226.17,2568.0
2024-05-21 13:50:00,226.04,226.33,226.04,226.32,3400.0,226.04,226.33,226.04,226.32,3400.0
2024-05-21 13:55:00,226.41,226.41,226.14,226.19,6591.0,226.41,226.41,226.14,226.19,6591.0
2024-05-21 14:00:00,226.34,226.39,226.22,226.23,2451.0,226.34,226.39,226.22,226.23,2451.0
2024-05-21 14:05:00,226.34,226.63,226.31,226.63,3329.0,226.34,226.63,226.31,226.63,3329.0
2024-05-21 14:10:00,226.7,226.7,226.5,226.59,1343.0,226.7,226.7,226.5,226.59,1343.0
2024-05-21 14:15:00,226.5,226.59,226.5,226.59,274.0,226.5,226.59,226.5,226.59,274.0
2024-05-21 14:20:00,226.66,226.68,226.57,226.67,1600.0,226.66,226.68,226.57,226.67,1600.0
2024-05-21 14:25:00,226.67,226.95,226.67,226.94,2500.0,226.67,226.95,226.67,226.94,2500.0
2024-05-21 14:30:00,226.92,227.01,226.58,226.67,4338.0,226.92,227.01,226.58,226.67,4338.0
2024-05-21 14:35:00,226.68,226.68,226.66,226.66,637.0,226.68,226.68,226.66,226.66,637.0
2024-05-21 14:40:00,226.66,226.66,226.23,226.27,3835.0,226.66,226.66,226.23,226.27,3835.0
2024-05-21 14:45:00,226.44,226.52,226.35,226.46,2790.0,226.44,226.52,226.35,226.46,2790.0
2024-05-21 14:50:00,226.38,227.0,226.38,227.0,9141.0,226.38,227.0,226.38,227.0,9141.0
2024-05-21 14:55:00,226.94,227.01,226.86,226.88,1200.0,226.94,227.01,226.86,226.88,1200.0
2024-05-21 15:00:00,226.98,227.08,226.86,227.01,852.0,226.98,227.08,226.86,227.01,852.0
2024-05-21 15:05:00,227.0,227.08,226.86,227.07,1539.0,227.0,227.08,226.86,227.07,1539.0
2024-05-21 15:10:00,227.08,227.45,227.08,227.4,2490.0,227.08,227.45,227.08,227.4,2490.0
2024-05-21 15:15:00,227.44,227.57,227.41,227.49,1350.0,227.44,227.57,227.41,227.49,1350.0
2024-05-21 15:20:00,227.55,227.62,227.45,227.5,3579.0,227.55,227.62,227.45,227.5,3579.0
2024-05-21 15:25:00,227.52,227.53,227.31,227.44,2100.0,227.52,227.53,227.31,227.44,2100.0
2024-05-21 15:30:00,227.44,227.8,227.44,227.8,3060.0,227.44,227.8,227.44,227.8,3060.0
2024-05-21 15:35:00,227.81,228.29,227.81,227.97,2603.0,227.81,228.29,227.81,227.97,2603.0
2024-05-21 15:40:00,227.95,227.95,227.72,227.76,2900.0,227.95,227.95,227.72,227.76,2900.0
2024-05-21 15:45:00,227.76,227.83,227.6,227.72,2074.0,227.76,227.83,227.6,227.72,2074.0
2024-05-21 15:50:00,227.65,227.77,227.43,227.73,8483.0,227.65,227.77,227.43,227.73,8483.0
2024-05-21 15:55:00,227.75,227.81,227.4,227.69,40650.0,227.75,227.81,227.4,227.69,40650.0
2024-05-22 09:30:00,227.81,228.0,226.06,226.06,18431.0,227.81,228.0,226.06,226.06,18431.0
2024-05-22 09:35:00,226.15,226.54,225.94,225.98,2538.0,226.15,226.54,225.94,225.98,2538.0
2024-05-22 09:40:00,225.99,226.34,225.4,225.59,6600.0,225.99,226.34,225.4,225.59,6600.0
2024-05-22 09:45:00,225.35,225.35,224.08,224.09,25949.0,225.35,225.35,224.08,224.09,25949.0
2024-05-22 09:50:00,224.0,224.62,223.81,224.54,11820.0,224.0,224.62,223.81,224.54,11820.0
2024-05-22 09:55:00,224.51,224.53,223.71,223.75,7929.0,224.51,224.53,223.71,223.75,7929.0
2024-05-22 10:00:00,224.2,224.51,223.69,224.44,10858.0,224.2,224.51,223.69,224.44,10858.0
2024-05-22 10:05:00,224.23,224.62,224.05,224.18,9265.0,224.23,224.62,224.05,224.18,9265.0
2024-05-22 10:10:00,224.25,224.75,224.07,224.52,28645.0,224.25,224.75,224.07,224.52,28645.0
2024-05-22 10:15:00,224.46,224.74,223.02,223.39,13683.0,224.46,224.74,223.02,223.39,13683.0
2024-05-22 10:20:00,223.31,223.58,223.02,223.17,4425.0,223.31,223.58,223.02,223.17,4425.0
2024-05-22 10:25:00,223.4,223.92,223.34,223.36,7111.0,223.4,223.92,223.34,223.36,7111.0
2024-05-22 10:30:00,223.87,224.05,223.73,223.94,7102.0,223.87,224.05,223.73,223.94,7102.0
2024-05-22 10:35:00,223.9,224.27,223.59,223.65,3510.0,223.9,224.27,223.59,223.65,3510.0
2024-05-22 10:40:00,223.79,224.2,223.75,223.94,4628.0,223.79,224.2,223.75,223.94,4628.0
2024-05-22 10:45:00,224.05,224.07,223.85,223.87,3229.0,224.05,224.07,223.85,223.87,3229.0
2024-05-22 10:50:00,223.64,224.18,223.53,224.13,5625.0,223.64,224.18,223.53,224.13,5625.0
2024-05-22 10:55:00,224.0,224.0,223.52,223.62,7668.0,224.0,224.0,223.52,223.62,7668.0
2024-05-22 11:00:00,223.39,223.77,223.38,223.43,3959.0,223.39,223.77,223.38,223.43,3959.0
2024-05-22 11:05:00,223.46,224.16,223.46,224.16,4385.0,223.46,224.16,223.46,224.16,4385.0
2024-05-22 11:10:00,224.34,224.63,224.31,224.4,6771.0,224.34,224.63,224.31,224.4,6771.0
2024-05-22 11:15:00,224.3,224.68,224.09,224.62,10388.0,224.3,224.68,224.09,224.62,10388.0
2024-05-22 11:20:00,224.7,225.48,224.7,225.22,7113.0,224.7,225.48,224.7,225.22,7113.0
2024-05-22 11:25:00,225.25,225.4,224.55,224.63,4244.0,225.25,225.4,224.55,224.63,4244.0
2024-05-22 11:30:00,224.52,224.74,224.29,224.62,4192.0,224.52,224.74,224.29,224.62,4192.0
2024-05-22 11:35:00,224.59,224.82,224.18,224.19,14175.0,224.59,224.82,224.18,224.19,14175.0
2024-05-22 11:40:00,224.27,224.69,224.15,224.69,3493.0,224.27,224.69,224.15,224.69,3493.0
2024-05-22 11:45:00,224.72,225.0,224.54,225.0,2899.0,224.72,225.0,224.54,225.0,2899.0
2024-05-22 11:50:00,225.0,225.0,224.7,224.89,2745.0,225.0,225.0,224.7,224.89,2745.0
2024-05-22 11:55:00,224.8,225.2,224.49,225.01,15003.0,224.8,225.2,224.49,225.01,15003.0
2024-05-22 12:00:00,225.08,225.7,225.08,225.49,4257.0,225.08,225.7,225.08,225.49,4257.0
2024-05-22 12:05:00,225.4,225.46,225.26,225.37,1611.0,225.4,225.46,225.26,225.37,1611.0
2024-05-22 12:10:00,225.62,225.71,225.55,225.56,600.0,225.62,225.71,225.55,225.56,600.0
2024-05-22 12:15:00,225.56,225.63,225.31,225.33,3091.0,225.56,225.63,225.31,225.33,3091.0
2024-05-22 12:20:00,225.39,225.41,225.24,225.36,2100.0,225.39,225.41,225.24,225.36,2100.0
2024-05-22 12:25:00,225.48,225.48,225.29,225.32,500.0,225.48,225.48,225.29,225.32,500.0
2024-05-22 12:30:00,225.31,225.74,225.31,225.59,2110.0,225.31,225.74,225.31,225.59,2110.0
2024-05-22 12:35:00,225.5,225.59,225.28,225.28,3756.0,225.5,225.59,225.28,225.28,3756.0
2024-05-22 12:40:00,225.25,225.49,225.25,225.49,1172.0,225.25,225.49,225.25,225.49,1172.0
2024-05-22 12:45:00,225.57,225.65,225.47,225.62,2180.0,225.57,225.65,225.47,225.62,2180.0
2024-05-22 12:50:00,225.59,225.65,225.56,225.56,1300.0,225.59,225.65,225.56,225.56,1300.0
2024-05-22 12:55:00,225.59,225.66,225.55,225.66,1000.0,225.59,225.66,225.55,225.66,1000.0
2024-05-22 13:00:00,225.68,225.89,225.68,225.81,1800.0,225.68,225.89,225.68,225.81,1800.0
2024-05-22 13:05:00,225.87,225.88,225.64,225.81,3257.0,225.87,225.88,225.64,225.81,3257.0
2024-05-22 13:10:00,225.88,226.49,225.88,226.49,4170.0,225.88,226.49,225.88,226.49,4170.0
2024-05-22 13:15:00,226.5,226.58,226.13,226.43,2627.0,226.5,226.58,226.13,226.43,2627.0
2024-05-22 13:20:00,226.44,226.67,226.25,226.34,4057.0,226.44,226.67,226.25,226.34,4057.0
2024-05-22 13:25:00,226.24,226.34,225.95,226.08,12277.0,226.24,226.34,225.95,226.08,12277.0
2024-05-22 13:30:00,226.08,226.34,225.95,226.34,4357.0,226.08,226.34,225.95,226.34,4357.0
2024-05-22 13:35:00,226.22,226.26,226.01,226.26,1490.0,226.22,226.26,226.01,226.26,1490.0
2024-05-22 13:40:00,226.0,226.27,226.0,226.16,1914.0,226.0,226.27,226.0,226.16,1914.0
2024-05-22 13:45:00,226.17,226.31,226.17,226.22,1670.0,226.17,226.31,226.17,226.22,1670.0
2024-05-22 13:50:00,226.31,226.38,226.22,226.23,3050.0,226.31,226.38,226.22,226.23,3050.0
2024-05-22 13:55:00,226.26,226.51,226.22,226.41,1322.0,226.26,226.51,226.22,226.41,1322.0
2024-05-22 14:00:00,226.27,226.72,226.19,226.41,10695.0,226.27,226.72,226.19,226.41,10695.0
2024-05-22 14:05:00,226.51,226.65,226.35,226.51,2514.0,226.51,226.65,226.35,226.51,2514.0
2024-05-22 14:10:00,226.4,226.59,226.38,226.52,4421.0,226.4,226.59,226.38,226.52,4421.0
2024-05-22 14:15:00,226.52,226.61,226.23,226.23,4460.0,226.52,226.61,226.23,226.23,4460.0
2024-05-22 14:20:00,226.32,226.32,226.09,226.19,2736.0,226.32,226.32,226.09,226.19,2736.0
2024-05-22 14:25:00,226.05,226.14,225.73,225.74,4755.0,226.05,226.14,225.73,225.74,4755.0
2024-05-22 14:30:00,225.85,226.02,225.85,225.92,1664.0,225.85,226.02,225.85,225.92,1664.0
2024-05-22 14:35:00,225.77,225.84,225.53,225.64,4611.0,225.77,225.84,225.53,225.64,4611.0
2024-05-22 14:40:00,225.59,225.84,225.5,225.7,3824.0,225.59,225.84,225.5,225.7,3824.0
2024-05-22 14:45:00,225.7,225.87,225.63,225.75,4655.0,225.7,225.87,225.63,225.75,4655.0
2024-05-22 14:50:00,225.73,225.88,225.62,225.71,4160.0,225.73,225.88,225.62,225.71,4160.0
2024-05-22 14:55:00,225.69,226.04,225.6,226.04,5580.0,225.69,226.04,225.6,226.04,5580.0
2024-05-22 15:00:00,225.97,226.2,225.96,226.2,3062.0,225.97,226.2,225.96,226.2,3062.0
2024-05-22 15:05:00,226.15,226.73,226.15,226.47,13399.0,226.15,226.73,226.15,226.47,13399.0
2024-05-22 15:10:00,226.54,226.62,226.29,226.29,3531.0,226.54,226.62,226.29,226.29,3531.0
2024-05-22 15:15:00,226.23,226.28,225.71,225.72,2185.0,226.23,226.28,225.71,225.72,2185.0
2024-05-22 15:20:00,225.67,225.89,225.63,225.64,4165.0,225.67,225.89,225.63,225.64,4165.0
2024-05-22 15:25:00,225.53,225.66,225.4,225.56,3260.0,225.53,225.66,225.4,225.56,3260.0
2024-05-22 15:30:00,225.56,225.84,225.5,225.54,4350.0,225.56,225.84,225.5,225.54,4350.0
2024-05-22 15:35:00,225.55,225.6,225.34,225.42,3344.0,225.55,225.6,225.34,225.42,3344.0
2024-05-22 15:40:00,225.44,225.44,224.7,224.8,9060.0,225.44,225.44,224.7,224.8,9060.0
2024-05-22 15:45:00,224.84,224.88,224.39,224.41,8090.0,224.84,224.88,224.39,224.41,8090.0
2024-05-22 15:50:00,224.45,224.72,224.24,224.4,20539.0,224.45,224.72,224.24,224.4,20539.0
2024-05-22 15:55:00,224.28,225.2,224.28,225.2,52841.0,224.28,225.2,224.28,225.2,52841.0
2024-05-23 09:30:00,223.91,223.91,220.95,220.95,17573.0,223.91,223.91,220.95,220.95,17573.0
2024-05-23 09:35:00,220.98,220.98,217.22,217.76,25975.0,220.98,220.98,217.22,217.76,25975.0
2024-05-23 09:40:00,217.53,219.72,217.21,219.13,16629.0,217.53,219.72,217.21,219.13,16629.0
2024-05-23 09:45:00,219.14,220.01,218.89,219.09,16074.0,219.14,220.01,218.89,219.09,16074.0
2024-05-23 09:50:00,219.09,219.64,218.52,219.64,22162.0,219.09,219.64,218.52,219.64,22162.0
2024-05-23 09:55:00,220.08,220.15,219.34,219.51,7757.0,220.08,220.15,219.34,219.51,7757.0
2024-05-23 10:00:00,219.92,220.27,219.17,219.74,6879.0,219.92,220.27,219.17,219.74,6879.0
2024-05-23 10:05:00,219.47,219.52,218.98,218.98,7397.0,219.47,219.52,218.98,218.98,7397.0
2024-05-23 10:10:00,218.86,219.99,218.86,219.88,5843.0,218.86,219.99,218.86,219.88,5843.0
2024-05-23 10:15:00,219.9,220.32,219.14,219.14,9844.0,219.9,220.32,219.14,219.14,9844.0
2024-05-23 10:20:00,219.06,219.08,218.52,218.52,8132.0,219.06,219.08,218.52,218.52,8132.0
2024-05-23 10:25:00,218.64,218.64,218.0,218.38,4547.0,218.64,218.64,218.0,218.38,4547.0
2024-05-23 10:30:00,218.38,219.35,218.25,219.35,6677.0,218.38,219.35,218.25,219.35,6677.0
2024-05-23 10:35:00,219.38,220.1,219.21,220.08,13631.0,219.38,220.1,219.21,220.08,13631.0
2024-05-23 10:40:00,220.08,220.08,218.56,218.56,4481.0,220.08,220.08,218.56,218.56,4481.0
2024-05-23 10:45:00,218.74,219.21,218.55,218.63,3750.0,218.74,219.21,218.55,218.63,3750.0
2024-05-23 10:50:00,218.62,218.78,218.23,218.4,1825.0,218.62,218.78,218.23,218.4,1825.0
2024-05-23 10:55:00,218.31,218.42,218.15,218.34,2232.0,218.31,218.42,218.15,218.34,2232.0
2024-05-23 11:00:00,218.37,218.88,218.37,218.76,4657.0,218.37,218.88,218.37,218.76,4657.0
2024-05-23 11:05:00,218.76,219.21,218.76,219.21,2716.0,218.76,219.21,218.76,219.21,2716.0
2024-05-23 11:10:00,219.25,219.35,219.15,219.33,1642.0,219.25,219.35,219.15,219.33,1642.0
2024-05-23 11:15:00,219.39,219.73,219.39,219.51,2007.0,219.39,219.73,219.39,219.51,2007.0
2024-05-23 11:20:00,219.45,219.61,219.1,219.3,3037.0,219.45,219.61,219.1,219.3,3037.0
2024-05-23 11:25:00,219.17,219.28,219.04,219.28,8560.0,219.17,219.28,219.04,219.28,8560.0
2024-05-23 11:30:00,219.26,219.76,219.19,219.76,2614.0,219.26,219.76,219.19,219.76,2614.0
2024-05-23 11:35:00,219.75,219.84,219.57,219.84,4442.0,219.75,219.84,219.57,219.84,4442.0
2024-05-23 11:40:00,219.87,220.0,219.36,219.99,6085.0,219.87,220.0,219.36,219.99,6085.0
2024-05-23 11:45:00,219.87,220.04,219.86,220.03,13494.0,219.87,220.04,219.86,220.03,13494.0
2024-05-23 11:50:00,220.0,220.0,219.62,219.62,1315.0,220.0,220.0,219.62,219.62,1315.0
2024-05-23 11:55:00,219.77,220.07,219.69,219.92,3845.0,219.77,220.07,219.69,219.92,3845.0
2024-05-23 12:00:00,219.78,219.78,219.69,219.69,668.0,219.78,219.78,219.69,219.69,668.0
2024-05-23 12:05:00,219.79,219.79,219.67,219.67,700.0,219.79,219.79,219.67,219.67,700.0
2024-05-23 12:10:00,219.68,219.88,219.66,219.78,1322.0,219.68,219.88,219.66,219.78,1322.0
2024-05-23 12:15:00,219.91,219.91,219.53,219.53,1337.0,219.91,219.91,219.53,219.53,1337.0
2024-05-23 12:20:00,219.6,219.73,219.6,219.64,915.0,219.6,219.73,219.6,219.64,915.0
2024-05-23 12:25:00,219.62,219.76,219.54,219.61,4294.0,219.62,219.76,219.54,219.61,4294.0
2024-05-23 12:30:00,219.72,219.73,219.49,219.51,1368.0,219.72,219.73,219.49,219.51,1368.0
2024-05-23 12:35:00,219.49,219.49,219.07,219.07,4732.0,219.49,219.49,219.07,219.07,4732.0
2024-05-23 12:40:00,218.99,219.06,218.61,218.86,2587.0,218.99,219.06,218.61,218.86,2587.0
2024-05-23 12:45:00,218.88,218.9,218.48,218.5,1707.0,218.88,218.9,218.48,218.5,1707.0
2024-05-23 12:50:00,218.5,218.52,218.25,218.34,2131.0,218.5,218.52,218.25,218.34,2131.0
2024-05-23 12:55:00,218.34,218.51,218.18,218.39,15713.0,218.34,218.51,218.18,218.39,15713.0
2024-05-23 13:00:00,218.41,218.71,218.37,218.38,2300.0,218.41,218.71,218.37,218.38,2300.0
2024-05-23 13:05:00,218.4,218.64,218.39,218.64,800.0,218.4,218.64,218.39,218.64,800.0
2024-05-23 13:10:00,218.75,219.06,218.75,219.06,600.0,218.75,219.06,218.75,219.06,600.0
2024-05-23 13:15:00,219.13,219.13,218.92,219.0,2700.0,219.13,219.13,218.92,219.0,2700.0
2024-05-23 13:20:00,219.0,219.06,218.93,218.93,1400.0,219.0,219.06,218.93,218.93,1400.0
2024-05-23 13:25:00,218.92,219.48,218.91,219.47,2503.0,218.92,219.48,218.91,219.47,2503.0
2024-05-23 13:30:00,219.4,219.42,219.18,219.18,1891.0,219.4,219.42,219.18,219.18,1891.0
2024-05-23 13:35:00,219.25,219.25,218.64,218.65,1766.0,219.25,219.25,218.64,218.65,1766.0
2024-05-23 13:40:00,218.65,218.83,218.4,218.4,3356.0,218.65,218.83,218.4,218.4,3356.0
2024-05-23 13:45:00,218.29,218.37,218.23,218.3,1620.0,218.29,218.37,218.23,218.3,1620.0
2024-05-23 13:50:00,218.37,218.51,218.06,218.14,2683.0,218.37,218.51,218.06,218.14,2683.0
2024-05-23 13:55:00,218.05,218.11,217.8,217.91,3752.0,218.05,218.11,217.8,217.91,3752.0
2024-05-23 14:00:00,217.77,217.77,217.72,217.73,600.0,217.77,217.77,217.72,217.73,600.0
2024-05-23 14:05:00,217.72,217.96,217.69,217.94,5039.0,217.72,217.96,217.69,217.94,5039.0
2024-05-23 14:10:00,217.89,218.43,217.87,218.13,10227.0,217.89,218.43,217.87,218.13,10227.0
2024-05-23 14:15:00,218.29,218.83,218.29,218.7,9145.0,218.29,218.83,218.29,218.7,9145.0
2024-05-23 14:20:00,218.71,218.86,218.29,218.29,2897.0,218.71,218.86,218.29,218.29,2897.0
2024-05-23 14:25:00,218.25,218.53,218.25,218.46,6261.0,218.25,218.53,218.25,218.46,6261.0
2024-05-23 14:30:00,218.49,218.71,218.38,218.67,4743.0,218.49,218.71,218.38,218.67,4743.0
2024-05-23 14:35:00,218.65,218.69,218.18,218.43,8343.0,218.65,218.69,218.18,218.43,8343.0
2024-05-23 14:40:00,218.35,218.42,217.84,218.02,8289.0,218.35,218.42,217.84,218.02,8289.0
2024-05-23 14:45:00,217.9,217.97,217.68,217.81,2936.0,217.9,217.97,217.68,217.81,2936.0
2024-05-23 14:50:00,217.77,217.78,217.69,217.77,2389.0,217.77,217.78,217.69,217.77,2389.0
2024-05-23 14:55:00,217.88,217.89,217.75,217.76,2250.0,217.88,217.89,217.75,217.76,2250.0
2024-05-23 15:00:00,217.85,217.94,217.77,217.79,3521.0,217.85,217.94,217.77,217.79,3521.0
2024-05-23 15:05:00,217.83,217.99,217.72,217.72,5657.0,217.83,217.99,217.72,217.72,5657.0
2024-05-23 15:10:00,217.7,217.75,217.64,217.68,3773.0,217.7,217.75,217.64,217.68,3773.0
2024-05-23 15:15:00,217.69,217.92,217.6,217.8,3974.0,217.69,217.92,217.6,217.8,3974.0
2024-05-23 15:20:00,217.85,217.89,217.69,217.7,3295.0,217.85,217.89,217.69,217.7,3295.0
2024-05-23 15:25:00,217.77,218.03,217.75,218.0,2548.0,217.77,218.03,217.75,218.0,2548.0
2024-05-23 15:30:00,217.92,218.54,217.89,218.47,5698.0,217.92,218.54,217.89,218.47,5698.0
2024-05-23 15:35:00,218.54,218.57,218.15,218.15,3108.0,218.54,218.57,218.15,218.15,3108.0
2024-05-23 15:40:00,218.22,218.3,217.81,218.27,6689.0,218.22,218.3,217.81,218.27,6689.0
2024-05-23 15:45:00,218.27,218.62,218.26,218.33,10833.0,218.27,218.62,218.26,218.33,10833.0
2024-05-23 15:50:00,218.43,218.45,217.97,218.04,16398.0,218.43,218.45,217.97,218.04,16398.0
2024-05-23 15:55:00,218.02,218.18,217.92,218.08,26055.0,218.02,218.18,217.92,218.08,26055.0
2024-05-24 09:30:00,218.21,219.26,217.34,217.34,11534.0,218.21,219.26,217.34,217.34,11534.0
2024-05-24 09:35:00,217.25,218.91,217.25,218.59,9435.0,217.25,218.91,217.25,218.59,9435.0
2024-05-24 09:40:00,218.33,218.33,218.27,218.27,200.0,218.33,218.33,218.27,218.27,200.0
2024-05-24 09:45:00,218.29,218.54,217.83,218.34,5150.0,218.29,218.54,217.83,218.34,5150.0
2024-05-24 09:50:00,218.5,218.5,217.63,218.01,2962.0,218.5,218.5,217.63,218.01,2962.0
2024-05-24 09:55:00,218.05,218.12,217.06,217.17,4140.0,218.05,218.12,217.06,217.17,4140.0
2024-05-24 10:00:00,217.67,218.58,217.53,218.39,12043.0,217.67,218.58,217.53,218.39,12043.0
2024-05-24 10:05:00,218.12,218.17,217.51,217.51,2512.0,218.12,218.17,217.51,217.51,2512.0
2024-05-24 10:10:00,217.81,218.19,217.8,218.05,1312.0,217.81,218.19,217.8,218.05,1312.0
2024-05-24 10:15:00,217.78,217.97,217.57,217.84,4032.0,217.78,217.97,217.57,217.84,4032.0
2024-05-24 10:20:00,217.64,217.99,217.61,217.87,4533.0,217.64,217.99,217.61,217.87,4533.0
2024-05-24 10:25:00,217.93,218.53,217.7,218.53,3842.0,217.93,218.53,217.7,218.53,3842.0
2024-05-24 10:30:00,218.72,218.72,218.36,218.36,1890.0,218.72,218.72,218.36,218.36,1890.0
2024-05-24 10:35:00,218.23,218.44,218.22,218.35,3550.0,218.23,218.44,218.22,218.35,3550.0
2024-05-24 10:40:00,218.22,218.31,218.18,218.31,1000.0,218.22,218.31,218.18,218.31,1000.0
2024-05-24 10:45:00,218.23,218.39,218.08,218.39,1435.0,218.23,218.39,218.08,218.39,1435.0
2024-05-24 10:50:00,218.48,218.53,218.35,218.44,1198.0,218.48,218.53,218.35,218.44,1198.0
2024-05-24 10:55:00,218.25,218.44,218.11,218.27,3896.0,218.25,218.44,218.11,218.27,3896.0
2024-05-24 11:00:00,218.37,218.37,218.01,218.35,3134.0,218.37,218.37,218.01,218.35,3134.0
2024-05-24 11:05:00,218.42,218.82,218.29,218.79,2100.0,218.42,218.82,218.29,218.79,2100.0
2024-05-24 11:10:00,218.85,218.95,218.67,218.92,2754.0,218.85,218.95,218.67,218.92,2754.0
2024-05-24 11:15:00,219.03,219.03,218.47,218.56,2200.0,219.03,219.03,218.47,218.56,2200.0
2024-05-24 11:20:00,218.62,218.64,218.47,218.64,1048.0,218.62,218.64,218.47,218.64,1048.0
2024-05-24 11:25:00,218.51,218.77,218.47,218.62,4509.0,218.51,218.77,218.47,218.62,4509.0
2024-05-24 11:30:00,218.62,219.13,218.35,219.13,17859.0,218.62,219.13,218.35,219.13,17859.0
2024-05-24 11:35:00,219.09,219.26,218.67,218.99,6138.0,219.09,219.26,218.67,218.99,6138.0
2024-05-24 11:40:00,218.99,219.34,218.9,219.12,3600.0,218.99,219.34,218.9,219.12,3600.0
2024-05-24 11:45:00,218.94,218.94,218.58,218.74,1700.0,218.94,218.94,218.58,218.74,1700.0
2024-05-24 11:50:00,218.82,218.83,218.46,218.55,3017.0,218.82,218.83,218.46,218.55,3017.0
2024-05-24 11:55:00,218.65,218.66,218.4,218.56,4231.0,218.65,218.66,218.4,218.56,4231.0
2024-05-24 12:00:00,218.66,218.86,218.61,218.63,4704.0,218.66,218.86,218.61,218.63,4704.0
2024-05-24 12:05:00,218.74,218.97,218.74,218.97,1437.0,218.74,218.97,218.74,218.97,1437.0
2024-05-24 12:10:00,218.85,218.94,218.58,218.75,1800.0,218.85,218.94,218.58,218.75,1800.0
2024-05-24 12:15:00,218.8,218.89,218.61,218.8,2380.0,218.8,218.89,218.61,218.8,2380.0
2024-05-24 12:20:00,218.81,218.95,218.58,218.84,9810.0,218.81,218.95,218.58,218.84,9810.0
2024-05-24 12:25:00,218.93,219.03,218.86,218.86,3495.0,218.93,219.03,218.86,218.86,3495.0
2024-05-24 12:30:00,218.95,218.97,218.86,218.87,1900.0,218.95,218.97,218.86,218.87,1900.0
2024-05-24 12:35:00,218.95,219.06,218.89,218.99,3234.0,218.95,219.06,218.89,218.99,3234.0
2024-05-24 12:40:00,218.93,219.24,218.93,219.07,2552.0,218.93,219.24,218.93,219.07,2552.0
2024-05-24 12:45:00,219.07,219.45,219.07,219.3,6289.0,219.07,219.45,219.07,219.3,6289.0
2024-05-24 12:50:00,219.38,219.38,219.26,219.28,2400.0,219.38,219.38,219.26,219.28,2400.0
2024-05-24 12:55:00,219.27,219.27,218.9,219.06,11487.0,219.27,219.27,218.9,219.06,11487.0
2024-05-24 13:00:00,219.06,219.24,218.92,219.12,7182.0,219.06,219.24,218.92,219.12,7182.0
2024-05-24 13:05:00,218.99,219.07,218.87,218.94,3775.0,218.99,219.07,218.87,218.94,3775.0
2024-05-24 13:10:00,218.93,219.1,218.89,218.98,2755.0,218.93,219.1,218.89,218.98,2755.0
2024-05-24 13:15:00,218.99,219.0,218.49,218.56,4051.0,218.99,219.0,218.49,218.56,4051.0
2024-05-24 13:20:00,218.5,218.65,218.5,218.5,2261.0,218.5,218.65,218.5,218.5,2261.0
2024-05-24 13:25:00,218.42,218.44,218.01,218.17,4944.0,218.42,218.44,218.01,218.17,4944.0
2024-05-24 13:30:00,218.03,218.14,217.83,218.02,1697.0,218.03,218.14,217.83,218.02,1697.0
2024-05-24 13:35:00,218.14,218.14,217.74,217.79,1191.0,218.14,218.14,217.74,217.79,1191.0
2024-05-24 13:40:00,217.69,217.87,217.69,217.87,400.0,217.69,217.87,217.69,217.87,400.0
2024-05-24 13:45:00,217.8,217.83,217.64,217.64,500.0,217.8,217.83,217.64,217.64,500.0
2024-05-24 13:50:00,217.63,217.76,217.5,217.5,2029.0,217.63,217.76,217.5,217.5,2029.0
2024-05-24 13:55:00,217.67,217.82,217.66,217.67,2361.0,217.67,217.82,217.66,217.67,2361.0
2024-05-24 14:00:00,217.61,217.77,217.3,217.3,1411.0,217.61,217.77,217.3,217.3,1411.0
2024-05-24 14:05:00,217.35,217.35,217.35,217.35,200.0,217.35,217.35,217.35,217.35,200.0
2024-05-24 14:10:00,217.53,217.61,217.26,217.48,2700.0,217.53,217.61,217.26,217.48,2700.0
2024-05-24 14:15:00,217.53,217.61,217.49,217.56,3684.0,217.53,217.61,217.49,217.56,3684.0
2024-05-24 14:20:00,217.5,217.6,217.4,217.51,2975.0,217.5,217.6,217.4,217.51,2975.0
2024-05-24 14:25:00,217.39,217.62,217.38,217.6,8672.0,217.39,217.62,217.38,217.6,8672.0
2024-05-24 14:30:00,217.71,217.71,217.55,217.55,1221.0,217.71,217.71,217.55,217.55,1221.0
2024-05-24 14:35:00,217.82,217.97,217.82,217.97,916.0,217.82,217.97,217.82,217.97,916.0
2024-05-24 14:40:00,217.89,218.11,217.87,218.11,2192.0,217.89,218.11,217.87,218.11,2192.0
2024-05-24 14:45:00,218.21,218.21,218.01,218.04,4515.0,218.21,218.21,218.01,218.04,4515.0
2024-05-24 14:50:00,218.06,218.17,217.99,218.03,3462.0,218.06,218.17,217.99,218.03,3462.0
2024-05-24 14:55:00,218.07,218.13,218.07,218.09,1337.0,218.07,218.13,218.07,218.09,1337.0
2024-05-24 15:00:00,218.02,218.07,217.74,217.97,2800.0,218.02,218.07,217.74,217.97,2800.0
2024-05-24 15:05:00,217.92,217.92,217.72,217.72,4073.0,217.92,217.92,217.72,217.72,4073.0
2024-05-24 15:10:00,217.56,217.86,217.56,217.72,2182.0,217.56,217.86,217.56,217.72,2182.0
2024-05-24 15:15:00,217.72,217.72,217.5,217.59,4707.0,217.72,217.72,217.5,217.59,4707.0
2024-05-24 15:20:00,217.69,217.82,217.57,217.58,3126.0,217.69,217.82,217.57,217.58,3126.0
2024-05-24 15:25:00,217.65,217.86,217.65,217.86,1780.0,217.65,217.86,217.65,217.86,1780.0
2024-05-24 15:30:00,217.75,217.91,217.73,217.89,4833.0,217.75,217.91,217.73,217.89,4833.0
2024-05-24 15:35:00,217.87,217.91,217.76,217.88,11606.0,217.87,217.91,217.76,217.88,11606.0
2024-05-24 15:40:00,217.83,217.97,217.77,217.89,6629.0,217.83,217.97,217.77,217.89,6629.0
2024-05-24 15:45:00,217.81,217.91,217.39,217.81,15177.0,217.81,217.91,217.39,217.81,15177.0
2024-05-24 15:50:00,217.67,217.73,217.19,217.49,16203.0,217.67,217.73,217.19,217.49,16203.0
2024-05-24 15:55:00,217.53,218.14,217.4,217.81,37654.0,217.53,218.14,217.4,217.81,37654.0
2024-05-28 09:30:00,216.0,216.32,215.31,216.31,14248.0,216.0,216.32,215.31,216.31,14248.0
2024-05-28 09:35:00,215.74,216.1,215.17,215.88,4983.0,215.74,216.1,215.17,215.88,4983.0
2024-05-28 09:40:00,216.31,216.91,216.0,216.91,2529.0,216.31,216.91,216.0,216.91,2529.0
2024-05-28 09:45:00,216.91,217.9,216.9,217.9,5217.0,216.91,217.9,216.9,217.9,5217.0
2024-05-28 09:50:00,218.09,218.21,217.78,217.78,800.0,218.09,218.21,217.78,217.78,800.0
2024-05-28 09:55:00,217.32,217.47,216.82,216.89,4731.0,217.32,217.47,216.82,216.89,4731.0
2024-05-28 10:00:00,217.28,217.44,217.2,217.21,844.0,217.28,217.44,217.2,217.21,844.0
2024-05-28 10:05:00,217.36,217.39,216.63,216.95,2824.0,217.36,217.39,216.63,216.95,2824.0
2024-05-28 10:10:00,216.8,216.98,216.8,216.98,2600.0,216.8,216.98,216.8,216.98,2600.0
2024-05-28 10:15:00,216.97,217.22,216.95,217.01,1400.0,216.97,217.22,216.95,217.01,1400.0
2024-05-28 10:20:00,217.17,217.35,217.03,217.03,1500.0,217.17,217.35,217.03,217.03,1500.0
2024-05-28 10:25:00,216.9,216.95,216.86,216.86,1388.0,216.9,216.95,216.86,216.86,1388.0
2024-05-28 10:30:00,216.8,217.0,216.72,216.98,2204.0,216.8,217.0,216.72,216.98,2204.0
2024-05-28 10:35:00,217.13,217.13,216.49,216.79,3451.0,217.13,217.13,216.49,216.79,3451.0
2024-05-28 10:40:00,216.75,216.82,216.49,216.63,5030.0,216.75,216.82,216.49,216.63,5030.0
2024-05-28 10:45:00,216.51,216.7,216.33,216.54,900.0,216.51,216.7,216.33,216.54,900.0
2024-05-28 10:50:00,216.79,217.02,216.74,216.75,2001.0,216.79,217.02,216.74,216.75,2001.0
2024-05-28 10:55:00,216.76,216.86,216.51,216.72,4772.0,216.76,216.86,216.51,216.72,4772.0
2024-05-28 11:00:00,216.77,216.98,216.69,216.96,1923.0,216.77,216.98,216.69,216.96,1923.0
2024-05-28 11:05:00,216.99,217.31,216.99,217.22,1946.0,216.99,217.31,216.99,217.22,1946.0
2024-05-28 11:10:00,217.29,217.84,217.28,217.84,2398.0,217.29,217.84,217.28,217.84,2398.0
2024-05-28 11:15:00,217.59,217.83,217.39,217.5,2638.0,217.59,217.83,217.39,217.5,2638.0
2024-05-28 11:20:00,217.52,217.52,217.14,217.19,1743.0,217.52,217.52,217.14,217.19,1743.0
2024-05-28 11:25:00,217.3,217.36,217.28,217.36,944.0,217.3,217.36,217.28,217.36,944.0
2024-05-28 11:30:00,217.35,217.61,217.35,217.44,2814.0,217.35,217.61,217.35,217.44,2814.0
2024-05-28 11:35:00,217.5,218.04,217.44,217.91,2886.0,217.5,218.04,217.44,217.91,2886.0
2024-05-28 11:40:00,218.05,218.05,217.77,217.8,3814.0,218.05,218.05,217.77,217.8,3814.0
2024-05-28 11:45:00,217.72,217.87,217.71,217.71,1400.0,217.72,217.87,217.71,217.71,1400.0
2024-05-28 11:50:00,217.72,218.04,217.72,218.04,1669.0,217.72,218.04,217.72,218.04,1669.0
2024-05-28 11:55:00,217.89,218.24,217.7,217.7,5979.0,217.89,218.24,217.7,217.7,5979.0
2024-05-28 12:00:00,217.63,217.71,217.27,217.37,1953.0,217.63,217.71,217.27,217.37,1953.0
2024-05-28 12:05:00,217.26,217.5,217.17,217.5,3499.0,217.26,217.5,217.17,217.5,3499.0
2024-05-28 12:10:00,217.41,217.45,217.33,217.33,1142.0,217.41,217.45,217.33,217.33,1142.0
2024-05-28 12:15:00,217.43,217.43,217.31,217.31,946.0,217.43,217.43,217.31,217.31,946.0
2024-05-28 12:20:00,217.38,217.38,217.15,217.28,3214.0,217.38,217.38,217.15,217.28,3214.0
2024-05-28 12:25:00,217.12,217.12,216.94,217.09,1684.0,217.12,217.12,216.94,217.09,1684.0
2024-05-28 12:30:00,217.18,217.18,216.99,217.12,1334.0,217.18,217.18,216.99,217.12,1334.0
2024-05-28 12:35:00,217.07,217.16,217.02,217.1,1088.0,217.07,217.16,217.02,217.1,1088.0
2024-05-28 12:40:00,217.13,217.14,217.06,217.14,409.0,217.13,217.14,217.06,217.14,409.0
2024-05-28 12:45:00,217.0,217.25,217.0,217.12,1165.0,217.0,217.25,217.0,217.12,1165.0
2024-05-28 12:50:00,217.06,217.25,217.06,217.06,1063.0,217.06,217.25,217.06,217.06,1063.0
2024-05-28 12:55:00,217.08,217.33,217.04,217.12,1698.0,217.08,217.33,217.04,217.12,1698.0
2024-05-28 13:00:00,217.1,217.1,216.8,216.89,3152.0,217.1,217.1,216.8,216.89,3152.0
2024-05-28 13:05:00,216.89,217.19,216.74,217.19,1410.0,216.89,217.19,216.74,217.19,1410.0
2024-05-28 13:10:00,217.19,217.22,217.04,217.04,1203.0,217.19,217.22,217.04,217.04,1203.0
2024-05-28 13:15:00,216.99,217.15,216.96,217.13,1399.0,216.99,217.15,216.96,217.13,1399.0
2024-05-28 13:20:00,217.04,217.07,216.85,216.95,2372.0,217.04,217.07,216.85,216.95,2372.0
2024-05-28 13:25:00,216.83,216.98,216.72,216.77,1345.0,216.83,216.98,216.72,216.77,1345.0
2024-05-28 13:30:00,216.76,216.91,216.75,216.91,700.0,216.76,216.91,216.75,216.91,700.0
2024-05-28 13:35:00,216.97,217.09,216.87,217.09,2368.0,216.97,217.09,216.87,217.09,2368.0
2024-05-28 13:40:00,217.03,217.09,216.97,216.97,1196.0,217.03,217.09,216.97,216.97,1196.0
2024-05-28 13:45:00,216.94,217.03,216.75,216.99,2089.0,216.94,217.03,216.75,216.99,2089.0
2024-05-28 13:50:00,217.0,217.18,216.93,216.93,1400.0,217.0,217.18,216.93,216.93,1400.0
2024-05-28 13:55:00,216.88,217.01,216.76,217.01,4165.0,216.88,217.01,216.76,217.01,4165.0
2024-05-28 14:00:00,217.01,217.25,216.94,217.25,2218.0,217.01,217.25,216.94,217.25,2218.0
2024-05-28 14:05:00,217.3,217.54,217.25,217.54,957.0,217.3,217.54,217.25,217.54,957.0
2024-05-28 14:10:00,217.46,217.46,217.22,217.41,2500.0,217.46,217.46,217.22,217.41,2500.0
2024-05-28 14:15:00,217.4,217.44,217.34,217.42,884.0,217.4,217.44,217.34,217.42,884.0
2024-05-28 14:20:00,217.39,217.44,217.37,217.44,720.0,217.39,217.44,217.37,217.44,720.0
2024-05-28 14:25:00,217.35,217.47,217.26,217.3,3309.0,217.35,217.47,217.26,217.3,3309.0
2024-05-28 14:30:00,217.3,217.55,217.28,217.37,3001.0,217.3,217.55,217.28,217.37,3001.0
2024-05-28 14:35:00,217.37,217.38,217.15,217.34,2200.0,217.37,217.38,217.15,217.34,2200.0
2024-05-28 14:40:00,217.33,217.48,217.33,217.42,3571.0,217.33,217.48,217.33,217.42,3571.0
2024-05-28 14:45:00,217.34,217.53,217.34,217.49,1034.0,217.34,217.53,217.34,217.49,1034.0
2024-05-28 14:50:00,217.49,217.55,217.36,217.52,4722.0,217.49,217.55,217.36,217.52,4722.0
2024-05-28 14:55:00,217.57,217.69,217.51,217.51,2346.0,217.57,217.69,217.51,217.51,2346.0
2024-05-28 15:00:00,217.47,217.47,217.26,217.27,1699.0,217.47,217.47,217.26,217.27,1699.0
2024-05-28 15:05:00,217.32,217.38,217.24,217.28,1500.0,217.32,217.38,217.24,217.28,1500.0
2024-05-28 15:10:00,217.28,217.32,217.23,217.31,1100.0,217.28,217.32,217.23,217.31,1100.0
2024-05-28 15:15:00,217.25,217.5,217.25,217.44,3157.0,217.25,217.5,217.25,217.44,3157.0
2024-05-28 15:20:00,217.38,217.45,217.31,217.41,1400.0,217.38,217.45,217.31,217.41,1400.0
2024-05-28 15:25:00,217.46,217.61,217.37,217.5,7537.0,217.46,217.61,217.37,217.5,7537.0
2024-05-28 15:30:00,217.49,217.76,217.49,217.67,1414.0,217.49,217.76,217.49,217.67,1414.0
2024-05-28 15:35:00,217.77,217.84,217.66,217.75,5051.0,217.77,217.84,217.66,217.75,5051.0
2024-05-28 15:40:00,217.77,217.99,217.67,217.98,4678.0,217.77,217.99,217.67,217.98,4678.0
2024-05-28 15:45:00,218.0,218.31,217.93,218.31,5918.0,218.0,218.31,217.93,218.31,5918.0
2024-05-28 15:50:00,218.26,218.58,218.07,218.54,17545.0,218.26,218.58,218.07,218.54,17545.0
2024-05-28 15:55:00,218.64,218.92,218.41,218.85,28105.0,218.64,218.92,218.41,218.85,28105.0
2024-05-29 09:30:00,216.47,216.47,214.44,214.44,11464.0,216.47,216.47,214.44,214.44,11464.0
2024-05-29 09:35:00,214.45,214.72,213.91,214.6,14511.0,214.45,214.72,213.91,214.6,14511.0
2024-05-29 09:40:00,214.6,214.76,213.94,214.76,4815.0,214.6,214.76,213.94,214.76,4815.0
2024-05-29 09:45:00,214.68,214.8,214.2,214.37,8974.0,214.68,214.8,214.2,214.37,8974.0
2024-05-29 09:50:00,214.35,214.55,213.51,213.53,8977.0,214.35,214.55,213.51,213.53,8977.0
2024-05-29 09:55:00,213.51,213.51,212.32,212.41,15493.0,213.51,213.51,212.32,212.41,15493.0
2024-05-29 10:00:00,212.41,213.01,212.39,212.69,9804.0,212.41,213.01,212.39,212.69,9804.0
2024-05-29 10:05:00,212.56,212.94,212.03,212.03,7360.0,212.56,212.94,212.03,212.03,7360.0
2024-05-29 10:10:00,212.29,212.41,211.36,211.55,6332.0,212.29,212.41,211.36,211.55,6332.0
2024-05-29 10:15:00,211.73,211.77,211.07,211.19,6547.0,211.73,211.77,211.07,211.19,6547.0
2024-05-29 10:20:00,211.12,211.2,210.33,210.52,9462.0,211.12,211.2,210.33,210.52,9462.0
2024-05-29 10:25:00,210.69,211.24,210.55,211.22,6405.0,210.69,211.24,210.55,211.22,6405.0
2024-05-29 10:30:00,211.23,211.23,210.6,211.21,9980.0,211.23,211.23,210.6,211.21,9980.0
2024-05-29 10:35:00,211.21,211.35,210.64,210.7,3470.0,211.21,211.35,210.64,210.7,3470.0
2024-05-29 10:40:00,210.9,211.56,210.9,211.33,4210.0,210.9,211.56,210.9,211.33,4210.0
2024-05-29 10:45:00,211.31,211.31,210.88,210.88,2792.0,211.31,211.31,210.88,210.88,2792.0
2024-05-29 10:50:00,210.94,211.17,210.69,211.17,5679.0,210.94,211.17,210.69,211.17,5679.0
2024-05-29 10:55:00,211.13,211.53,211.13,211.4,1572.0,211.13,211.53,211.13,211.4,1572.0
2024-05-29 11:00:00,211.38,211.4,211.36,211.4,933.0,211.38,211.4,211.36,211.4,933.0
2024-05-29 11:05:00,211.29,211.76,211.29,211.54,10112.0,211.29,211.76,211.29,211.54,10112.0
2024-05-29 11:10:00,211.65,211.85,211.53,211.81,6882.0,211.65,211.85,211.53,211.81,6882.0
2024-05-29 11:15:00,211.93,212.08,211.9,212.07,1219.0,211.93,212.08,211.9,212.07,1219.0
2024-05-29 11:20:00,212.21,212.53,212.11,212.53,2400.0,212.21,212.53,212.11,212.53,2400.0
2024-05-29 11:25:00,212.46,212.68,212.46,212.51,2534.0,212.46,212.68,212.46,212.51,2534.0
2024-05-29 11:30:00,212.61,212.72,212.15,212.54,9298.0,212.61,212.72,212.15,212.54,9298.0
2024-05-29 11:35:00,212.54,212.54,212.16,212.16,1854.0,212.54,212.54,212.16,212.16,1854.0
2024-05-29 11:40:00,212.14,212.29,212.14,212.16,1233.0,212.14,212.29,212.14,212.16,1233.0
2024-05-29 11:45:00,212.21,212.31,212.13,212.26,3196.0,212.21,212.31,212.13,212.26,3196.0
2024-05-29 11:50:00,212.19,212.54,212.02,212.54,4535.0,212.19,212.54,212.02,212.54,4535.0
2024-05-29 11:55:00,212.54,213.2,212.48,213.2,6731.0,212.54,213.2,212.48,213.2,6731.0
2024-05-29 12:00:00,213.14,213.2,212.79,212.86,2389.0,213.14,213.2,212.79,212.86,2389.0
2024-05-29 12:05:00,212.71,212.74,212.53,212.66,1412.0,212.71,212.74,212.53,212.66,1412.0
2024-05-29 12:10:00,212.69,212.85,212.52,212.85,2565.0,212.69,212.85,212.52,212.85,2565.0
2024-05-29 12:15:00,212.85,212.91,212.56,212.82,15294.0,212.85,212.91,212.56,212.82,15294.0
2024-05-29 12:20:00,212.83,213.07,212.83,212.92,20601.0,212.83,213.07,212.83,212.92,20601.0
2024-05-29 12:25:00,212.96,213.4,212.96,213.4,1838.0,212.96,213.4,212.96,213.4,1838.0
2024-05-29 12:30:00,213.33,213.71,213.33,213.62,1571.0,213.33,213.71,213.33,213.62,1571.0
2024-05-29 12:35:00,213.58,213.66,212.99,212.99,4063.0,213.58,213.66,212.99,212.99,4063.0
2024-05-29 12:40:00,213.21,213.21,212.99,213.16,2917.0,213.21,213.21,212.99,213.16,2917.0
2024-05-29 12:45:00,213.19,213.69,213.19,213.56,2709.0,213.19,213.69,213.19,213.56,2709.0
2024-05-29 12:50:00,213.56,213.78,213.56,213.74,2755.0,213.56,213.78,213.56,213.74,2755.0
2024-05-29 12:55:00,213.84,214.09,213.84,213.99,1600.0,213.84,214.09,213.84,213.99,1600.0
2024-05-29 13:00:00,214.0,214.25,213.9,214.17,3660.0,214.0,214.25,213.9,214.17,3660.0
2024-05-29 13:05:00,214.17,214.51,214.08,214.29,4000.0,214.17,214.51,214.08,214.29,4000.0
2024-05-29 13:10:00,214.39,214.62,214.38,214.62,1200.0,214.39,214.62,214.38,214.62,1200.0
2024-05-29 13:15:00,214.67,214.67,214.41,214.56,2311.0,214.67,214.67,214.41,214.56,2311.0
2024-05-29 13:20:00,214.46,214.66,214.39,214.53,3727.0,214.46,214.66,214.39,214.53,3727.0
2024-05-29 13:25:00,214.58,214.92,214.53,214.92,2153.0,214.58,214.92,214.53,214.92,2153.0
2024-05-29 13:30:00,214.92,214.95,214.57,214.57,3251.0,214.92,214.95,214.57,214.57,3251.0
2024-05-29 13:35:00,214.52,215.16,214.52,215.03,3933.0,214.52,215.16,214.52,215.03,3933.0
2024-05-29 13:40:00,215.11,215.11,214.77,214.89,6633.0,215.11,215.11,214.77,214.89,6633.0
2024-05-29 13:45:00,214.98,215.0,214.71,214.87,4608.0,214.98,215.0,214.71,214.87,4608.0
2024-05-29 13:50:00,214.89,214.96,214.8,214.95,2741.0,214.89,214.96,214.8,214.95,2741.0
2024-05-29 13:55:00,214.93,214.93,214.78,214.82,2655.0,214.93,214.93,214.78,214.82,2655.0
2024-05-29 14:00:00,214.87,215.07,214.53,214.56,4697.0,214.87,215.07,214.53,214.56,4697.0
2024-05-29 14:05:00,214.61,214.8,214.6,214.67,1500.0,214.61,214.8,214.6,214.67,1500.0
2024-05-29 14:10:00,214.48,214.51,214.22,214.27,1085.0,214.48,214.51,214.22,214.27,1085.0
2024-05-29 14:15:00,214.32,214.4,214.25,214.4,1300.0,214.32,214.4,214.25,214.4,1300.0
2024-05-29 14:20:00,214.35,214.38,214.22,214.24,2881.0,214.35,214.38,214.22,214.24,2881.0
2024-05-29 14:25:00,214.36,214.39,213.94,213.97,2220.0,214.36,214.39,213.94,213.97,2220.0
2024-05-29 14:30:00,213.98,214.15,213.93,214.08,3205.0,213.98,214.15,213.93,214.08,3205.0
2024-05-29 14:35:00,213.86,214.1,213.86,214.08,2751.0,213.86,214.1,213.86,214.08,2751.0
2024-05-29 14:40:00,214.18,214.33,214.13,214.19,1592.0,214.18,214.33,214.13,214.19,1592.0
2024-05-29 14:45:00,214.27,214.27,214.15,214.25,1212.0,214.27,214.27,214.15,214.25,1212.0
2024-05-29 14:50:00,214.26,214.27,214.02,214.03,2193.0,214.26,214.27,214.02,214.03,2193.0
2024-05-29 14:55:00,213.98,214.1,213.76,213.76,3338.0,213.98,214.1,213.76,213.76,3338.0
2024-05-29 15:00:00,213.95,214.23,213.94,214.15,2688.0,213.95,214.23,213.94,214.15,2688.0
2024-05-29 15:05:00,214.25,214.69,214.14,214.59,3980.0,214.25,214.69,214.14,214.59,3980.0
2024-05-29 15:10:00,214.69,214.7,214.52,214.69,1977.0,214.69,214.7,214.52,214.69,1977.0
2024-05-29 15:15:00,214.69,214.74,214.57,214.63,3553.0,214.69,214.74,214.57,214.63,3553.0
2024-05-29 15:20:00,214.65,214.74,214.55,214.73,7020.0,214.65,214.74,214.55,214.73,7020.0
2024-05-29 15:25:00,214.67,215.19,214.67,214.96,4284.0,214.67,215.19,214.67,214.96,4284.0
2024-05-29 15:30:00,214.92,215.14,214.87,215.09,5360.0,214.92,215.14,214.87,215.09,5360.0
2024-05-29 15:35:00,215.01,215.25,214.98,215.15,4887.0,215.01,215.25,214.98,215.15,4887.0
2024-05-29 15:40:00,215.15,215.31,215.07,215.19,6210.0,215.15,215.31,215.07,215.19,6210.0
2024-05-29 15:45:00,215.19,215.2,214.65,215.06,8082.0,215.19,215.2,214.65,215.06,8082.0
2024-05-29 15:50:00,215.13,215.2,214.55,214.83,17156.0,215.13,215.2,214.55,214.83,17156.0
2024-05-29 15:55:00,214.64,214.65,214.29,214.4,41045.0,214.64,214.65,214.29,214.4,41045.0
2024-05-30 09:30:00,215.23,216.06,214.13,215.8,8770.0,215.23,216.06,214.13,215.8,8770.0
2024-05-30 09:35:00,215.64,215.99,214.5,214.72,3228.0,215.64,215.99,214.5,214.72,3228.0
2024-05-30 09:40:00,214.5,215.05,214.26,214.65,2762.0,214.5,215.05,214.26,214.65,2762.0
2024-05-30 09:45:00,214.66,214.66,214.14,214.34,4590.0,214.66,214.66,214.14,214.34,4590.0
2024-05-30 09:50:00,214.23,214.9,214.22,214.64,1770.0,214.23,214.9,214.22,214.64,1770.0
2024-05-30 09:55:00,214.28,214.29,214.07,214.16,1900.0,214.28,214.29,214.07,214.16,1900.0
2024-05-30 10:00:00,214.16,214.16,213.46,213.84,4872.0,214.16,214.16,213.46,213.84,4872.0
2024-05-30 10:05:00,213.69,213.69,213.46,213.46,1000.0,213.69,213.69,213.46,213.46,1000.0
2024-05-30 10:10:00,213.52,214.17,213.52,214.06,9096.0,213.52,214.17,213.52,214.06,9096.0
2024-05-30 10:15:00,214.01,214.01,213.32,213.39,3884.0,214.01,214.01,213.32,213.39,3884.0
2024-05-30 10:20:00,213.64,213.75,213.31,213.31,2190.0,213.64,213.75,213.31,213.31,2190.0
2024-05-30 10:25:00,213.31,213.64,212.9,213.64,5582.0,213.31,213.64,212.9,213.64,5582.0
2024-05-30 10:30:00,213.74,213.74,213.33,213.38,2607.0,213.74,213.74,213.33,213.38,2607.0
2024-05-30 10:35:00,213.51,213.79,213.51,213.6,1388.0,213.51,213.79,213.51,213.6,1388.0
2024-05-30 10:40:00,213.59,213.88,213.46,213.85,1600.0,213.59,213.88,213.46,213.85,1600.0
2024-05-30 10:45:00,213.91,213.91,213.91,213.91,644.0,213.91,213.91,213.91,213.91,644.0
2024-05-30 10:50:00,213.77,213.88,213.54,213.66,4876.0,213.77,213.88,213.54,213.66,4876.0
2024-05-30 10:55:00,213.7,213.74,213.5,213.65,1301.0,213.7,213.74,213.5,213.65,1301.0
2024-05-30 11:00:00,213.55,213.86,213.42,213.77,3355.0,213.55,213.86,213.42,213.77,3355.0
2024-05-30 11:05:00,213.71,213.9,213.47,213.69,3676.0,213.71,213.9,213.47,213.69,3676.0
2024-05-30 11:10:00,213.81,214.17,213.79,214.14,3165.0,213.81,214.17,213.79,214.14,3165.0
2024-05-30 11:15:00,214.32,215.15,214.19,215.15,2241.0,214.32,215.15,214.19,215.15,2241.0
2024-05-30 11:20:00,215.39,215.45,214.59,214.8,6132.0,215.39,215.45,214.59,214.8,6132.0
2024-05-30 11:25:00,214.97,215.35,214.96,215.17,4468.0,214.97,215.35,214.96,215.17,4468.0
2024-05-30 11:30:00,215.12,215.83,215.11,215.63,4452.0,215.12,215.83,215.11,215.63,4452.0
2024-05-30 11:35:00,215.5,215.77,215.39,215.67,2717.0,215.5,215.77,215.39,215.67,2717.0
2024-05-30 11:40:00,215.93,216.18,215.76,216.12,15576.0,215.93,216.18,215.76,216.12,15576.0
2024-05-30 11:45:00,216.09,216.97,215.96,216.62,7867.0,216.09,216.97,215.96,216.62,7867.0
2024-05-30 11:50:00,216.63,217.36,216.63,216.76,7490.0,216.63,217.36,216.63,216.76,7490.0
2024-05-30 11:55:00,216.75,217.09,216.59,216.77,17981.0,216.75,217.09,216.59,216.77,17981.0
2024-05-30 12:00:00,216.68,216.71,216.51,216.69,912.0,216.68,216.71,216.51,216.69,912.0
2024-05-30 12:05:00,216.69,216.85,216.61,216.78,2472.0,216.69,216.85,216.61,216.78,2472.0
2024-05-30 12:10:00,216.62,216.97,216.53,216.54,3058.0,216.62,216.97,216.53,216.54,3058.0
2024-05-30 12:15:00,216.72,217.2,216.71,217.06,9410.0,216.72,217.2,216.71,217.06,9410.0
2024-05-30 12:20:00,217.15,217.25,217.03,217.06,1176.0,217.15,217.25,217.03,217.06,1176.0
2024-05-30 12:25:00,217.16,217.5,216.98,217.0,3068.0,217.16,217.5,216.98,217.0,3068.0
2024-05-30 12:30:00,216.84,217.63,216.82,217.45,2184.0,216.84,217.63,216.82,217.45,2184.0
2024-05-30 12:35:00,217.62,217.7,217.5,217.63,1234.0,217.62,217.7,217.5,217.63,1234.0
2024-05-30 12:40:00,217.68,217.69,217.37,217.62,2570.0,217.68,217.69,217.37,217.62,2570.0
2024-05-30 12:45:00,217.63,218.26,217.62,217.72,4842.0,217.63,218.26,217.62,217.72,4842.0
2024-05-30 12:50:00,217.74,217.93,217.66,217.84,1271.0,217.74,217.93,217.66,217.84,1271.0
2024-05-30 12:55:00,217.93,217.93,217.6,217.74,864.0,217.93,217.93,217.6,217.74,864.0
2024-05-30 13:00:00,217.73,217.96,217.6,217.96,2988.0,217.73,217.96,217.6,217.96,2988.0
2024-05-30 13:05:00,217.8,217.8,217.57,217.69,1265.0,217.8,217.8,217.57,217.69,1265.0
2024-05-30 13:10:00,217.86,218.08,217.76,217.9,19837.0,217.86,218.08,217.76,217.9,19837.0
2024-05-30 13:15:00,217.79,217.99,217.47,217.99,4295.0,217.79,217.99,217.47,217.99,4295.0
2024-05-30 13:20:00,218.08,218.4,217.94,218.06,2852.0,218.08,218.4,217.94,218.06,2852.0
2024-05-30 13:25:00,218.19,218.63,218.14,218.63,11651.0,218.19,218.63,218.14,218.63,11651.0
2024-05-30 13:30:00,218.66,218.85,218.43,218.66,4376.0,218.66,218.85,218.43,218.66,4376.0
2024-05-30 13:35:00,218.54,218.84,218.41,218.41,2294.0,218.54,218.84,218.41,218.41,2294.0
2024-05-30 13:40:00,218.52,218.52,217.85,218.08,10491.0,218.52,218.52,217.85,218.08,10491.0
2024-05-30 13:45:00,217.94,218.35,217.92,218.2,1992.0,217.94,218.35,217.92,218.2,1992.0
2024-05-30 13:50:00,218.14,218.36,218.12,218.27,1586.0,218.14,218.36,218.12,218.27,1586.0
2024-05-30 13:55:00,218.14,218.52,218.06,218.43,3054.0,218.14,218.52,218.06,218.43,3054.0
2024-05-30 14:00:00,218.34,218.6,218.03,218.03,12185.0,218.34,218.6,218.03,218.03,12185.0
2024-05-30 14:05:00,218.34,218.48,218.18,218.25,2008.0,218.34,218.48,218.18,218.25,2008.0
2024-05-30 14:10:00,218.19,218.39,217.96,218.35,1825.0,218.19,218.39,217.96,218.35,1825.0
2024-05-30 14:15:00,218.26,218.35,218.09,218.35,2874.0,218.26,218.35,218.09,218.35,2874.0
2024-05-30 14:20:00,218.13,218.41,218.13,218.34,745.0,218.13,218.41,218.13,218.34,745.0
2024-05-30 14:25:00,218.49,218.76,218.29,218.7,2483.0,218.49,218.76,218.29,218.7,2483.0
2024-05-30 14:30:00,218.72,218.89,218.57,218.86,3927.0,218.72,218.89,218.57,218.86,3927.0
2024-05-30 14:35:00,218.86,218.9,218.71,218.75,6574.0,218.86,218.9,218.71,218.75,6574.0
2024-05-30 14:40:00,218.72,218.77,218.42,218.56,2567.0,218.72,218.77,218.42,218.56,2567.0
2024-05-30 14:45:00,218.44,218.44,218.44,218.44,100.0,218.44,218.44,218.44,218.44,100.0
2024-05-30 14:50:00,218.44,218.68,218.42,218.42,1320.0,218.44,218.68,218.42,218.42,1320.0
2024-05-30 14:55:00,218.51,219.13,218.51,219.11,5430.0,218.51,219.13,218.51,219.11,5430.0
2024-05-30 15:00:00,219.11,219.15,218.88,219.12,1522.0,219.11,219.15,218.88,219.12,1522.0
2024-05-30 15:05:00,219.03,219.28,218.95,219.27,2253.0,219.03,219.28,218.95,219.27,2253.0
2024-05-30 15:10:00,219.29,219.52,219.09,219.47,4038.0,219.29,219.52,219.09,219.47,4038.0
2024-05-30 15:15:00,219.43,219.67,219.32,219.62,3657.0,219.43,219.67,219.32,219.62,3657.0
2024-05-30 15:20:00,219.76,219.95,219.41,219.41,5268.0,219.76,219.95,219.41,219.41,5268.0
2024-05-30 15:25:00,219.33,219.57,219.28,219.49,3182.0,219.33,219.57,219.28,219.49,3182.0
2024-05-30 15:30:00,219.4,219.71,219.31,219.31,3105.0,219.4,219.71,219.31,219.31,3105.0
2024-05-30 15:35:00,219.36,219.36,219.03,219.14,6215.0,219.36,219.36,219.03,219.14,6215.0
2024-05-30 15:40:00,219.21,219.53,219.21,219.27,10782.0,219.21,219.53,219.21,219.27,10782.0
2024-05-30 15:45:00,219.51,219.51,218.8,218.84,6680.0,219.51,219.51,218.8,218.84,6680.0
2024-05-30 15:50:00,218.75,219.52,218.7,219.46,12452.0,218.75,219.52,218.7,219.46,12452.0
2024-05-30 15:55:00,219.5,220.21,219.47,220.2,50652.0,219.5,220.21,219.47,220.2,50652.0
2024-05-31 09:30:00,219.4,219.87,218.02,219.87,12170.0,219.4,219.87,218.02,219.87,12170.0
2024-05-31 09:35:00,220.85,221.62,220.33,221.19,2963.0,220.85,221.62,220.33,221.19,2963.0
2024-05-31 09:40:00,221.57,221.8,220.87,221.09,5794.0,221.57,221.8,220.87,221.09,5794.0
2024-05-31 09:45:00,221.09,221.97,220.78,221.03,4229.0,221.09,221.97,220.78,221.03,4229.0
2024-05-31 09:50:00,220.22,221.25,220.22,220.78,4120.0,220.22,221.25,220.22,220.78,4120.0
2024-05-31 09:55:00,220.51,222.15,220.51,222.15,3703.0,220.51,222.15,220.51,222.15,3703.0
2024-05-31 10:00:00,222.14,223.45,222.04,222.45,12287.0,222.14,223.45,222.04,222.45,12287.0
2024-05-31 10:05:00,222.4,222.69,222.08,222.61,3256.0,222.4,222.69,222.08,222.61,3256.0
2024-05-31 10:10:00,222.6,222.6,221.94,222.08,4253.0,222.6,222.6,221.94,222.08,4253.0
2024-05-31 10:15:00,222.14,223.65,222.12,223.65,7198.0,222.14,223.65,222.12,223.65,7198.0
2024-05-31 10:20:00,223.71,224.98,223.71,224.87,7682.0,223.71,224.98,223.71,224.87,7682.0
2024-05-31 10:25:00,225.05,225.13,223.98,223.98,6173.0,225.05,225.13,223.98,223.98,6173.0
2024-05-31 10:30:00,224.03,224.64,223.95,224.32,3727.0,224.03,224.64,223.95,224.32,3727.0
2024-05-31 10:35:00,224.19,225.47,224.18,225.45,6904.0,224.19,225.47,224.18,225.45,6904.0
2024-05-31 10:40:00,225.27,225.59,225.06,225.24,5205.0,225.27,225.59,225.06,225.24,5205.0
2024-05-31 10:45:00,225.34,225.37,224.44,224.44,10586.0,225.34,225.37,224.44,224.44,10586.0
2024-05-31 10:50:00,224.52,224.68,223.97,224.67,16034.0,224.52,224.68,223.97,224.67,16034.0
2024-05-31 10:55:00,224.59,224.66,223.79,224.34,8964.0,224.59,224.66,223.79,224.34,8964.0
2024-05-31 11:00:00,224.25,224.48,223.92,224.36,6861.0,224.25,224.48,223.92,224.36,6861.0
2024-05-31 11:05:00,224.13,224.21,223.73,223.73,5470.0,224.13,224.21,223.73,223.73,5470.0
2024-05-31 11:10:00,223.89,224.52,223.88,224.28,3563.0,223.89,224.52,223.88,224.28,3563.0
2024-05-31 11:15:00,224.14,224.16,223.52,223.71,7880.0,224.14,224.16,223.52,223.71,7880.0
2024-05-31 11:20:00,223.78,224.58,223.78,224.33,8570.0,223.78,224.58,223.78,224.33,8570.0
2024-05-31 11:25:00,224.25,224.53,224.2,224.31,4848.0,224.25,224.53,224.2,224.31,4848.0
2024-05-31 11:30:00,224.26,224.38,224.05,224.16,2987.0,224.26,224.38,224.05,224.16,2987.0
2024-05-31 11:35:00,224.08,224.16,223.7,223.89,4470.0,224.08,224.16,223.7,223.89,4470.0
2024-05-31 11:40:00,223.75,223.97,223.64,223.78,9001.0,223.75,223.97,223.64,223.78,9001.0
2024-05-31 11:45:00,223.77,223.77,223.54,223.56,2362.0,223.77,223.77,223.54,223.56,2362.0
2024-05-31 11:50:00,223.39,223.54,223.11,223.46,3500.0,223.39,223.54,223.11,223.46,3500.0
2024-05-31 11:55:00,223.33,223.48,223.33,223.48,521.0,223.33,223.48,223.33,223.48,521.0
2024-05-31 12:00:00,223.44,223.44,223.07,223.19,3522.0,223.44,223.44,223.07,223.19,3522.0
2024-05-31 12:05:00,223.34,223.59,223.27,223.28,3846.0,223.34,223.59,223.27,223.28,3846.0
2024-05-31 12:10:00,223.38,223.72,223.13,223.72,4795.0,223.38,223.72,223.13,223.72,4795.0
2024-05-31 12:15:00,223.61,224.02,223.56,224.02,1859.0,223.61,224.02,223.56,224.02,1859.0
2024-05-31 12:20:00,223.88,224.21,223.62,224.21,4043.0,223.88,224.21,223.62,224.21,4043.0
2024-05-31 12:25:00,224.13,224.35,224.13,224.13,2317.0,224.13,224.35,224.13,224.13,2317.0
2024-05-31 12:30:00,224.11,224.16,223.92,224.03,2619.0,224.11,224.16,223.92,224.03,2619.0
2024-05-31 12:35:00,224.02,224.31,224.02,224.26,1968.0,224.02,224.31,224.02,224.26,1968.0
2024-05-31 12:40:00,224.08,224.32,223.9,224.31,4634.0,224.08,224.32,223.9,224.31,4634.0
2024-05-31 12:45:00,224.28,224.47,224.25,224.34,1776.0,224.28,224.47,224.25,224.34,1776.0
2024-05-31 12:50:00,224.33,224.63,224.24,224.45,2510.0,224.33,224.63,224.24,224.45,2510.0
2024-05-31 12:55:00,224.55,224.55,224.38,224.45,1634.0,224.55,224.55,224.38,224.45,1634.0
2024-05-31 13:00:00,224.53,224.68,224.43,224.43,4618.0,224.53,224.68,224.43,224.43,4618.0
2024-05-31 13:05:00,224.38,224.46,224.23,224.4,2713.0,224.38,224.46,224.23,224.4,2713.0
2024-05-31 13:10:00,224.52,224.65,224.45,224.53,6290.0,224.52,224.65,224.45,224.53,6290.0
2024-05-31 13:15:00,224.65,224.65,224.13,224.42,4483.0,224.65,224.65,224.13,224.42,4483.0
2024-05-31 13:20:00,224.53,224.59,224.45,224.55,600.0,224.53,224.59,224.45,224.55,600.0
2024-05-31 13:25:00,224.59,224.91,224.59,224.81,1981.0,224.59,224.91,224.59,224.81,1981.0
2024-05-31 13:30:00,224.79,224.87,224.62,224.73,7521.0,224.79,224.87,224.62,224.73,7521.0
2024-05-31 13:35:00,224.73,224.88,224.63,224.82,6392.0,224.73,224.88,224.63,224.82,6392.0
2024-05-31 13:40:00,224.65,224.75,224.32,224.64,4766.0,224.65,224.75,224.32,224.64,4766.0
2024-05-31 13:45:00,224.52,224.52,224.31,224.34,2659.0,224.52,224.52,224.31,224.34,2659.0
2024-05-31 13:50:00,224.33,224.49,224.12,224.12,2599.0,224.33,224.49,224.12,224.12,2599.0
2024-05-31 13:55:00,224.12,224.27,224.12,224.13,1875.0,224.12,224.27,224.12,224.13,1875.0
2024-05-31 14:00:00,224.2,224.42,224.09,224.21,5450.0,224.2,224.42,224.09,224.21,5450.0
2024-05-31 14:05:00,224.29,224.58,224.13,224.58,1680.0,224.29,224.58,224.13,224.58,1680.0
2024-05-31 14:10:00,224.59,224.59,224.24,224.25,4003.0,224.59,224.59,224.24,224.25,4003.0
2024-05-31 14:15:00,224.24,224.24,223.87,224.04,3034.0,224.24,224.24,223.87,224.04,3034.0
2024-05-31 14:20:00,224.08,224.13,223.96,223.98,1102.0,224.08,224.13,223.96,223.98,1102.0
2024-05-31 14:25:00,224.13,224.2,224.03,224.18,2809.0,224.13,224.2,224.03,224.18,2809.0
2024-05-31 14:30:00,224.25,224.27,223.98,224.13,4600.0,224.25,224.27,223.98,224.13,4600.0
2024-05-31 14:35:00,224.09,224.17,223.94,224.03,4092.0,224.09,224.17,223.94,224.03,4092.0
2024-05-31 14:40:00,224.03,224.16,223.99,224.08,1800.0,224.03,224.16,223.99,224.08,1800.0
2024-05-31 14:45:00,224.17,224.19,223.95,224.13,4487.0,224.17,224.19,223.95,224.13,4487.0
2024-05-31 14:50:00,224.13,224.22,224.04,224.22,2926.0,224.13,224.22,224.04,224.22,2926.0
2024-05-31 14:55:00,224.24,224.53,224.11,224.53,4892.0,224.24,224.53,224.11,224.53,4892.0
2024-05-31 15:00:00,224.52,224.67,224.43,224.57,6296.0,224.52,224.67,224.43,224.57,6296.0
2024-05-31 15:05:00,224.52,224.56,224.22,224.27,7501.0,224.52,224.56,224.22,224.27,7501.0
2024-05-31 15:10:00,224.19,224.35,224.12,224.22,3702.0,224.19,224.35,224.12,224.22,3702.0
2024-05-31 15:15:00,224.18,224.32,224.07,224.25,2369.0,224.18,224.32,224.07,224.25,2369.0
2024-05-31 15:20:00,224.31,224.36,224.22,224.22,3410.0,224.31,224.36,224.22,224.22,3410.0
2024-05-31 15:25:00,224.25,224.5,224.11,224.11,5427.0,224.25,224.5,224.11,224.11,5427.0
2024-05-31 15:30:00,224.14,224.36,224.12,224.21,6837.0,224.14,224.36,224.12,224.21,6837.0
2024-05-31 15:35:00,224.12,224.18,223.84,224.0,8264.0,224.12,224.18,223.84,224.0,8264.0
2024-05-31 15:40:00,224.07,224.88,224.06,224.81,11504.0,224.07,224.88,224.06,224.81,11504.0
2024-05-31 15:45:00,224.82,225.0,224.62,224.94,8431.0,224.82,225.0,224.62,224.94,8431.0
2024-05-31 15:50:00,224.87,224.87,223.98,224.23,42500.0,224.87,224.87,223.98,224.23,42500.0
2024-05-31 15:55:00,224.24,225.08,224.23,224.93,85112.0,224.24,225.08,224.23,224.93,85112.0
2024-06-03 09:30:00,225.3,225.43,224.58,225.43,11701.0,225.3,225.43,224.58,225.43,11701.0
2024-06-03 09:35:00,225.55,227.58,225.39,227.04,5279.0,225.55,227.58,225.39,227.04,5279.0
2024-06-03 09:40:00,227.41,227.92,226.61,227.27,12087.0,227.41,227.92,226.61,227.27,12087.0
2024-06-03 09:45:00,227.31,228.99,226.84,228.72,11034.0,227.31,228.99,226.84,228.72,11034.0
2024-06-03 09:50:00,228.74,229.76,228.61,229.26,7752.0,228.74,229.76,228.61,229.26,7752.0
2024-06-03 09:55:00,229.26,230.38,229.25,229.48,14341.0,229.26,230.38,229.25,229.48,14341.0
2024-06-03 10:00:00,229.62,230.37,229.27,230.27,5303.0,229.62,230.37,229.27,230.27,5303.0
2024-06-03 10:05:00,230.41,230.98,230.13,230.86,4986.0,230.41,230.98,230.13,230.86,4986.0
2024-06-03 10:10:00,230.55,230.55,230.21,230.49,3035.0,230.55,230.55,230.21,230.49,3035.0
2024-06-03 10:15:00,230.48,230.64,229.98,230.63,4280.0,230.48,230.64,229.98,230.63,4280.0
2024-06-03 10:20:00,230.49,231.26,230.22,230.93,7505.0,230.49,231.26,230.22,230.93,7505.0
2024-06-03 10:25:00,231.16,231.57,230.99,230.99,6753.0,231.16,231.57,230.99,230.99,6753.0
2024-06-03 10:30:00,231.12,231.33,230.74,230.81,3955.0,231.12,231.33,230.74,230.81,3955.0
2024-06-03 10:35:00,231.01,231.22,230.83,231.04,5446.0,231.01,231.22,230.83,231.04,5446.0
2024-06-03 10:40:00,231.19,231.92,231.02,231.84,8248.0,231.19,231.92,231.02,231.84,8248.0
2024-06-03 10:45:00,231.95,232.16,231.47,231.93,9117.0,231.95,232.16,231.47,231.93,9117.0
2024-06-03 10:50:00,232.24,232.24,230.97,231.24,8146.0,232.24,232.24,230.97,231.24,8146.0
2024-06-03 10:55:00,231.09,231.97,230.96,231.72,13017.0,231.09,231.97,230.96,231.72,13017.0
2024-06-03 11:00:00,231.87,232.9,231.86,232.89,16856.0,231.87,232.9,231.86,232.89,16856.0
2024-06-03 11:05:00,232.74,232.74,231.91,232.41,17657.0,232.74,232.74,231.91,232.41,17657.0
2024-06-03 11:10:00,232.41,232.85,232.17,232.85,6216.0,232.41,232.85,232.17,232.85,6216.0
2024-06-03 11:15:00,232.7,233.19,232.44,233.19,11216.0,232.7,233.19,232.44,233.19,11216.0
2024-06-03 11:20:00,233.12,233.12,232.7,232.71,7327.0,233.12,233.12,232.7,232.71,7327.0
2024-06-03 11:25:00,232.78,232.9,231.98,232.49,7360.0,232.78,232.9,231.98,232.49,7360.0
2024-06-03 11:30:00,232.23,232.23,230.3,230.31,6158.0,232.23,232.23,230.3,230.31,6158.0
2024-06-03 11:35:00,230.42,230.51,230.0,230.02,4715.0,230.42,230.51,230.0,230.02,4715.0
2024-06-03 11:40:00,229.8,229.85,229.18,229.18,3900.0,229.8,229.85,229.18,229.18,3900.0
2024-06-03 11:45:00,228.97,229.58,228.87,229.3,4800.0,228.97,229.58,228.87,229.3,4800.0
2024-06-03 11:50:00,229.18,229.39,229.07,229.28,6741.0,229.18,229.39,229.07,229.28,6741.0
2024-06-03 11:55:00,229.36,229.36,228.28,228.48,7760.0,229.36,229.36,228.28,228.48,7760.0
2024-06-03 12:00:00,228.63,228.84,228.53,228.61,3651.0,228.63,228.84,228.53,228.61,3651.0
2024-06-03 12:05:00,228.56,228.58,227.9,228.37,5200.0,228.56,228.58,227.9,228.37,5200.0
2024-06-03 12:10:00,228.42,228.73,227.81,227.91,2955.0,228.42,228.73,227.81,227.91,2955.0
2024-06-03 12:15:00,227.86,228.43,227.72,228.19,8693.0,227.86,228.43,227.72,228.19,8693.0
2024-06-03 12:20:00,228.15,228.4,228.06,228.4,2029.0,228.15,228.4,228.06,228.4,2029.0
2024-06-03 12:25:00,228.23,228.23,228.03,228.08,900.0,228.23,228.23,228.03,228.08,900.0
2024-06-03 12:30:00,228.06,228.23,227.93,228.03,12691.0,228.06,228.23,227.93,228.03,12691.0
2024-06-03 12:35:00,228.02,228.41,227.86,228.41,8325.0,228.02,228.41,227.86,228.41,8325.0
2024-06-03 12:40:00,228.28,228.77,228.25,228.47,3073.0,228.28,228.77,228.25,228.47,3073.0
2024-06-03 12:45:00,228.49,228.55,228.11,228.16,2968.0,228.49,228.55,228.11,228.16,2968.0
2024-06-03 12:50:00,228.2,228.33,227.52,228.33,5000.0,228.2,228.33,227.52,228.33,5000.0
2024-06-03 12:55:00,228.34,228.37,228.14,228.36,2340.0,228.34,228.37,228.14,228.36,2340.0
2024-06-03 13:00:00,228.26,228.38,228.14,228.24,2562.0,228.26,228.38,228.14,228.24,2562.0
2024-06-03 13:05:00,228.16,228.29,227.96,228.02,3039.0,228.16,228.29,227.96,228.02,3039.0
2024-06-03 13:10:00,228.0,228.89,227.96,228.85,10150.0,228.0,228.89,227.96,228.85,10150.0
2024-06-03 13:15:00,228.84,229.83,228.84,229.79,8565.0,228.84,229.83,228.84,229.79,8565.0
2024-06-03 13:20:00,229.71,230.25,229.51,229.65,7844.0,229.71,230.25,229.51,229.65,7844.0
2024-06-03 13:25:00,229.79,229.91,229.58,229.71,3190.0,229.79,229.91,229.58,229.71,3190.0
2024-06-03 13:30:00,229.84,230.7,229.79,230.62,4339.0,229.84,230.7,229.79,230.62,4339.0
2024-06-03 13:35:00,230.69,230.89,230.49,230.53,5939.0,230.69,230.89,230.49,230.53,5939.0
2024-06-03 13:40:00,230.43,231.17,230.4,230.76,4438.0,230.43,231.17,230.4,230.76,4438.0
2024-06-03 13:45:00,230.75,231.16,230.75,230.81,1920.0,230.75,231.16,230.75,230.81,1920.0
2024-06-03 13:50:00,230.89,230.89,230.61,230.61,2200.0,230.89,230.89,230.61,230.61,2200.0
2024-06-03 13:55:00,230.61,230.94,230.61,230.76,2796.0,230.61,230.94,230.61,230.76,2796.0
2024-06-03 14:00:00,230.78,230.94,230.67,230.77,1865.0,230.78,230.94,230.67,230.77,1865.0
2024-06-03 14:05:00,230.89,231.04,230.71,230.88,4263.0,230.89,231.04,230.71,230.88,4263.0
2024-06-03 14:10:00,230.89,230.89,230.38,230.45,2253.0,230.89,230.89,230.38,230.45,2253.0
2024-06-03 14:15:00,230.36,230.61,230.32,230.54,2152.0,230.36,230.61,230.32,230.54,2152.0
2024-06-03 14:20:00,230.44,231.02,230.44,230.85,4078.0,230.44,231.02,230.44,230.85,4078.0
2024-06-03 14:25:00,230.76,230.79,230.48,230.48,2200.0,230.76,230.79,230.48,230.48,2200.0
2024-06-03 14:30:00,230.44,231.13,230.41,230.95,3546.0,230.44,231.13,230.41,230.95,3546.0
2024-06-03 14:35:00,230.87,230.87,230.61,230.69,5950.0,230.87,230.87,230.61,230.69,5950.0
2024-06-03 14:40:00,230.7,231.36,230.69,231.36,3741.0,230.7,231.36,230.69,231.36,3741.0
2024-06-03 14:45:00,231.22,231.24,231.06,231.15,2057.0,231.22,231.24,231.06,231.15,2057.0
2024-06-03 14:50:00,231.07,231.15,231.01,231.06,3032.0,231.07,231.15,231.01,231.06,3032.0
2024-06-03 14:55:00,231.09,231.31,231.04,231.16,2671.0,231.09,231.31,231.04,231.16,2671.0
2024-06-03 15:00:00,231.01,231.06,230.58,230.64,3012.0,231.01,231.06,230.58,230.64,3012.0
2024-06-03 15:05:00,230.42,230.42,229.96,230.2,3183.0,230.42,230.42,229.96,230.2,3183.0
2024-06-03 15:10:00,230.2,230.33,230.04,230.04,1643.0,230.2,230.33,230.04,230.04,1643.0
2024-06-03 15:15:00,230.14,230.61,230.14,230.56,2734.0,230.14,230.61,230.14,230.56,2734.0
2024-06-03 15:20:00,230.66,230.78,230.38,230.5,3201.0,230.66,230.78,230.38,230.5,3201.0
2024-06-03 15:25:00,230.44,230.56,230.04,230.04,1700.0,230.44,230.56,230.04,230.04,1700.0
2024-06-03 15:30:00,229.94,230.36,229.85,230.27,4367.0,229.94,230.36,229.85,230.27,4367.0
2024-06-03 15:35:00,230.38,230.5,229.9,229.94,6942.0,230.38,230.5,229.9,229.94,6942.0
2024-06-03 15:40:00,229.88,229.88,229.08,229.11,4063.0,229.88,229.88,229.08,229.11,4063.0
2024-06-03 15:45:00,228.99,229.39,228.96,229.25,5997.0,228.99,229.39,228.96,229.25,5997.0
2024-06-03 15:50:00,229.18,229.52,228.89,229.41,14055.0,229.18,229.52,228.89,229.41,14055.0
2024-06-03 15:55:00,229.26,230.04,228.91,229.91,53045.0,229.26,230.04,228.91,229.91,53045.0
2024-06-04 09:30:00,229.82,230.49,228.83,229.85,9726.0,229.82,230.49,228.83,229.85,9726.0
2024-06-04 09:35:00,230.32,230.97,230.28,230.56,800.0,230.32,230.97,230.28,230.56,800.0
2024-06-04 09:40:00,230.59,232.28,230.57,232.28,4800.0,230.59,232.28,230.57,232.28,4800.0
2024-06-04 09:45:00,232.38,232.63,231.79,232.63,4219.0,232.38,232.63,231.79,232.63,4219.0
2024-06-04 09:50:00,232.32,232.84,232.32,232.73,5532.0,232.32,232.84,232.32,232.73,5532.0
2024-06-04 09:55:00,232.95,232.95,232.01,232.21,1350.0,232.95,232.95,232.01,232.21,1350.0
2024-06-04 10:00:00,232.44,233.43,232.19,232.81,9240.0,232.44,233.43,232.19,232.81,9240.0
2024-06-04 10:05:00,233.02,233.7,232.77,233.38,4843.0,233.02,233.7,232.77,233.38,4843.0
2024-06-04 10:10:00,233.63,234.0,233.08,233.32,2689.0,233.63,234.0,233.08,233.32,2689.0
2024-06-04 10:15:00,233.08,233.5,233.08,233.31,732.0,233.08,233.5,233.08,233.31,732.0
2024-06-04 10:20:00,233.31,233.31,232.72,232.79,800.0,233.31,233.31,232.72,232.79,800.0
2024-06-04 10:25:00,232.95,232.95,232.5,232.51,1681.0,232.95,232.95,232.5,232.51,1681.0
2024-06-04 10:30:00,232.53,233.13,232.53,232.84,6373.0,232.53,233.13,232.53,232.84,6373.0
2024-06-04 10:35:00,232.58,233.03,232.37,232.71,2617.0,232.58,233.03,232.37,232.71,2617.0
2024-06-04 10:40:00,232.68,232.81,232.59,232.78,842.0,232.68,232.81,232.59,232.78,842.0
2024-06-04 10:45:00,232.74,232.99,232.67,232.7,800.0,232.74,232.99,232.67,232.7,800.0
2024-06-04 10:50:00,232.47,232.85,232.14,232.14,2446.0,232.47,232.85,232.14,232.14,2446.0
2024-06-04 10:55:00,231.68,231.88,231.52,231.63,3409.0,231.68,231.88,231.52,231.63,3409.0
2024-06-04 11:00:00,231.4,232.11,231.4,232.11,2785.0,231.4,232.11,231.4,232.11,2785.0
2024-06-04 11:05:00,232.14,232.15,231.69,231.73,1793.0,232.14,232.15,231.69,231.73,1793.0
2024-06-04 11:10:00,231.68,231.88,231.55,231.88,2550.0,231.68,231.88,231.55,231.88,2550.0
2024-06-04 11:15:00,231.9,232.3,231.9,232.26,700.0,231.9,232.3,231.9,232.26,700.0
2024-06-04 11:20:00,232.29,232.53,232.09,232.25,6496.0,232.29,232.53,232.09,232.25,6496.0
2024-06-04 11:25:00,232.2,232.2,232.02,232.09,600.0,232.2,232.2,232.02,232.09,600.0
2024-06-04 11:30:00,232.0,232.06,231.24,231.24,2745.0,232.0,232.06,231.24,231.24,2745.0
2024-06-04 11:35:00,231.3,231.43,231.17,231.18,1833.0,231.3,231.43,231.17,231.18,1833.0
2024-06-04 11:40:00,231.41,231.42,230.8,230.88,3909.0,231.41,231.42,230.8,230.88,3909.0
2024-06-04 11:45:00,230.67,231.1,230.67,231.04,2397.0,230.67,231.1,230.67,231.04,2397.0
2024-06-04 11:50:00,231.01,231.41,231.01,231.17,2300.0,231.01,231.41,231.01,231.17,2300.0
2024-06-04 11:55:00,231.38,231.61,231.17,231.61,1700.0,231.38,231.61,231.17,231.61,1700.0
2024-06-04 12:00:00,231.59,231.59,231.39,231.51,791.0,231.59,231.59,231.39,231.51,791.0
2024-06-04 12:05:00,231.42,231.42,230.97,231.36,1225.0,231.42,231.42,230.97,231.36,1225.0
2024-06-04 12:10:00,230.91,231.1,230.81,231.09,706.0,230.91,231.1,230.81,231.09,706.0
2024-06-04 12:15:00,231.0,231.28,230.97,231.28,1959.0,231.0,231.28,230.97,231.28,1959.0
2024-06-04 12:20:00,231.29,231.32,231.13,231.13,1513.0,231.29,231.32,231.13,231.13,1513.0
2024-06-04 12:25:00,231.13,231.74,231.1,231.74,1800.0,231.13,231.74,231.1,231.74,1800.0
2024-06-04 12:30:00,231.53,231.81,231.53,231.65,1250.0,231.53,231.81,231.53,231.65,1250.0
2024-06-04 12:35:00,231.77,232.1,231.76,231.97,2700.0,231.77,232.1,231.76,231.97,2700.0
2024-06-04 12:40:00,231.94,232.32,231.92,232.22,1900.0,231.94,232.32,231.92,232.22,1900.0
2024-06-04 12:45:00,232.36,232.49,232.17,232.39,2101.0,232.36,232.49,232.17,232.39,2101.0
2024-06-04 12:50:00,232.28,232.28,231.87,232.04,2300.0,232.28,232.28,231.87,232.04,2300.0
2024-06-04 12:55:00,231.98,232.21,231.92,232.03,1350.0,231.98,232.21,231.92,232.03,1350.0
2024-06-04 13:00:00,231.9,232.18,231.77,232.12,2168.0,231.9,232.18,231.77,232.12,2168.0
2024-06-04 13:05:00,232.18,232.24,232.03,232.24,1000.0,232.18,232.24,232.03,232.24,1000.0
2024-06-04 13:10:00,232.33,232.35,232.09,232.23,2600.0,232.33,232.35,232.09,232.23,2600.0
2024-06-04 13:15:00,232.29,232.45,232.29,232.32,900.0,232.29,232.45,232.29,232.32,900.0
2024-06-04 13:20:00,232.44,232.52,232.28,232.29,1568.0,232.44,232.52,232.28,232.29,1568.0
2024-06-04 13:25:00,232.29,232.63,232.29,232.56,2100.0,232.29,232.63,232.29,232.56,2100.0
2024-06-04 13:30:00,232.64,232.64,231.95,232.24,5092.0,232.64,232.64,231.95,232.24,5092.0
2024-06-04 13:35:00,232.27,232.36,232.25,232.29,1874.0,232.27,232.36,232.25,232.29,1874.0
2024-06-04 13:40:00,232.27,232.4,232.18,232.21,1100.0,232.27,232.4,232.18,232.21,1100.0
2024-06-04 13:45:00,232.14,232.43,232.14,232.33,3145.0,232.14,232.43,232.14,232.33,3145.0
2024-06-04 13:50:00,232.23,232.39,232.17,232.39,3110.0,232.23,232.39,232.17,232.39,3110.0
2024-06-04 13:55:00,232.44,232.45,232.28,232.36,2800.0,232.44,232.45,232.28,232.36,2800.0
2024-06-04 14:00:00,232.23,232.38,232.05,232.28,3652.0,232.23,232.38,232.05,232.28,3652.0
2024-06-04 14:05:00,232.23,232.47,232.22,232.46,2050.0,232.23,232.47,232.22,232.46,2050.0
2024-06-04 14:10:00,232.36,232.39,232.2,232.36,1800.0,232.36,232.39,232.2,232.36,1800.0
2024-06-04 14:15:00,232.37,232.64,232.33,232.52,2717.0,232.37,232.64,232.33,232.52,2717.0
2024-06-04 14:20:00,232.64,233.05,232.6,233.05,2315.0,232.64,233.05,232.6,233.05,2315.0
2024-06-04 14:25:00,233.05,233.33,232.77,233.18,3440.0,233.05,233.33,232.77,233.18,3440.0
2024-06-04 14:30:00,233.05,233.2,232.83,233.11,4466.0,233.05,233.2,232.83,233.11,4466.0
2024-06-04 14:35:00,233.22,233.43,233.11,233.21,3700.0,233.22,233.43,233.11,233.21,3700.0
2024-06-04 14:40:00,233.29,233.56,233.22,233.53,3532.0,233.29,233.56,233.22,233.53,3532.0
2024-06-04 14:45:00,233.58,233.62,233.27,233.28,2938.0,233.58,233.62,233.27,233.28,2938.0
2024-06-04 14:50:00,233.26,233.4,233.15,233.32,3338.0,233.26,233.4,233.15,233.32,3338.0
2024-06-04 14:55:00,233.27,233.32,232.82,232.91,4278.0,233.27,233.32,232.82,232.91,4278.0
2024-06-04 15:00:00,232.8,232.87,232.07,232.1,4971.0,232.8,232.87,232.07,232.1,4971.0
2024-06-04 15:05:00,232.2,232.42,232.2,232.42,3311.0,232.2,232.42,232.2,232.42,3311.0
2024-06-04 15:10:00,232.46,232.53,232.27,232.36,2364.0,232.46,232.53,232.27,232.36,2364.0
2024-06-04 15:15:00,232.36,232.97,232.36,232.86,3629.0,232.36,232.97,232.36,232.86,3629.0
2024-06-04 15:20:00,232.96,233.77,232.87,233.74,7052.0,232.96,233.77,232.87,233.74,7052.0
2024-06-04 15:25:00,233.87,233.87,233.57,233.82,7265.0,233.87,233.87,233.57,233.82,7265.0
2024-06-04 15:30:00,233.75,233.82,233.56,233.67,11417.0,233.75,233.82,233.56,233.67,11417.0
2024-06-04 15:35:00,233.63,233.98,233.55,233.83,15288.0,233.63,233.98,233.55,233.83,15288.0
2024-06-04 15:40:00,233.95,233.98,233.59,233.98,14038.0,233.95,233.98,233.59,233.98,14038.0
2024-06-04 15:45:00,233.9,234.24,233.71,234.23,19293.0,233.9,234.24,233.71,234.23,19293.0
2024-06-04 15:50:00,234.17,234.37,234.02,234.2,28388.0,234.17,234.37,234.02,234.2,28388.0
2024-06-04 15:55:00,234.09,234.39,233.65,234.22,66032.0,234.09,234.39,233.65,234.22,66032.0
2024-06-05 09:30:00,234.12,234.45,232.29,233.15,16059.0,234.12,234.45,232.29,233.15,16059.0
2024-06-05 09:35:00,232.88,232.88,231.37,232.32,9881.0,232.88,232.88,231.37,232.32,9881.0
2024-06-05 09:40:00,232.77,233.09,232.4,232.45,2402.0,232.77,233.09,232.4,232.45,2402.0
2024-06-05 09:45:00,232.06,232.06,231.7,231.7,2222.0,232.06,232.06,231.7,231.7,2222.0
2024-06-05 09:50:00,231.79,232.2,231.76,231.76,1705.0,231.79,232.2,231.76,231.76,1705.0
2024-06-05 09:55:00,232.0,232.3,231.7,232.22,4976.0,232.0,232.3,231.7,232.22,4976.0
2024-06-05 10:00:00,231.73,232.17,231.46,231.58,3710.0,231.73,232.17,231.46,231.58,3710.0
2024-06-05 10:05:00,231.43,231.43,230.44,230.95,3291.0,231.43,231.43,230.44,230.95,3291.0
2024-06-05 10:10:00,230.85,231.32,230.73,230.97,1351.0,230.85,231.32,230.73,230.97,1351.0
2024-06-05 10:15:00,230.93,230.93,230.39,230.59,1491.0,230.93,230.93,230.39,230.59,1491.0
2024-06-05 10:20:00,230.73,232.4,230.63,232.15,3255.0,230.73,232.4,230.63,232.15,3255.0
2024-06-05 10:25:00,232.12,232.52,232.11,232.52,805.0,232.12,232.52,232.11,232.52,805.0
2024-06-05 10:30:00,232.36,232.84,232.03,232.59,3479.0,232.36,232.84,232.03,232.59,3479.0
2024-06-05 10:35:00,232.52,232.69,232.23,232.47,3257.0,232.52,232.69,232.23,232.47,3257.0
2024-06-05 10:40:00,232.79,233.05,232.77,232.77,1500.0,232.79,233.05,232.77,232.77,1500.0
2024-06-05 10:45:00,232.87,233.3,232.87,233.3,2435.0,232.87,233.3,232.87,233.3,2435.0
2024-06-05 10:50:00,233.35,233.73,233.35,233.58,800.0,233.35,233.73,233.35,233.58,800.0
2024-06-05 10:55:00,233.79,234.08,233.78,233.78,2500.0,233.79,234.08,233.78,233.78,2500.0
2024-06-05 11:00:00,233.92,234.07,233.73,233.91,1548.0,233.92,234.07,233.73,233.91,1548.0
2024-06-05 11:05:00,234.09,234.15,233.95,233.96,4161.0,234.09,234.15,233.95,233.96,4161.0
2024-06-05 11:10:00,234.15,234.58,234.1,234.43,3722.0,234.15,234.58,234.1,234.43,3722.0
2024-06-05 11:15:00,234.44,234.44,234.23,234.39,1286.0,234.44,234.44,234.23,234.39,1286.0
2024-06-05 11:20:00,234.22,234.22,233.42,233.76,8090.0,234.22,234.22,233.42,233.76,8090.0
2024-06-05 11:25:00,233.79,233.94,233.69,233.88,12271.0,233.79,233.94,233.69,233.88,12271.0
2024-06-05 11:30:00,233.79,234.4,233.74,234.34,13121.0,233.79,234.4,233.74,234.34,13121.0
2024-06-05 11:35:00,234.24,234.85,234.24,234.59,4589.0,234.24,234.85,234.24,234.59,4589.0
2024-06-05 11:40:00,234.68,234.81,234.45,234.5,16198.0,234.68,234.81,234.45,234.5,16198.0
2024-06-05 11:45:00,234.59,234.82,234.58,234.82,2700.0,234.59,234.82,234.58,234.82,2700.0
2024-06-05 11:50:00,234.67,234.97,234.66,234.83,4414.0,234.67,234.97,234.66,234.83,4414.0
2024-06-05 11:55:00,234.8,234.8,234.75,234.75,600.0,234.8,234.8,234.75,234.75,600.0
2024-06-05 12:00:00,234.82,234.85,234.71,234.83,500.0,234.82,234.85,234.71,234.83,500.0
2024-06-05 12:05:00,234.83,234.97,234.7,234.9,1292.0,234.83,234.97,234.7,234.9,1292.0
2024-06-05 12:10:00,234.9,235.3,234.79,235.3,5656.0,234.9,235.3,234.79,235.3,5656.0
2024-06-05 12:15:00,235.12,235.12,234.81,235.03,700.0,235.12,235.12,234.81,235.03,700.0
2024-06-05 12:20:00,235.21,235.25,235.14,235.14,900.0,235.21,235.25,235.14,235.14,900.0
2024-06-05 12:25:00,235.23,235.5,235.23,235.39,2354.0,235.23,235.5,235.23,235.39,2354.0
2024-06-05 12:30:00,235.5,235.75,235.5,235.69,2353.0,235.5,235.75,235.5,235.69,2353.0
2024-06-05 12:35:00,235.78,236.01,235.49,235.96,9938.0,235.78,236.01,235.49,235.96,9938.0
2024-06-05 12:40:00,235.91,236.07,235.86,236.07,6620.0,235.91,236.07,235.86,236.07,6620.0
2024-06-05 12:45:00,235.89,236.03,235.76,235.82,3398.0,235.89,236.03,235.76,235.82,3398.0
2024-06-05 12:50:00,235.91,236.0,235.72,236.0,6162.0,235.91,236.0,235.72,236.0,6162.0
2024-06-05 12:55:00,236.14,236.49,236.14,236.4,5752.0,236.14,236.49,236.14,236.4,5752.0
2024-06-05 13:00:00,236.28,236.3,235.93,235.93,1866.0,236.28,236.3,235.93,235.93,1866.0
2024-06-05 13:05:00,236.0,236.0,235.97,235.97,300.0,236.0,236.0,235.97,235.97,300.0
2024-06-05 13:10:00,236.0,236.42,235.75,236.37,9635.0,236.0,236.42,235.75,236.37,9635.0
2024-06-05 13:15:00,236.24,236.76,236.24,236.7,7625.0,236.24,236.76,236.24,236.7,7625.0
2024-06-05 13:20:00,236.41,236.67,236.41,236.58,714.0,236.41,236.67,236.41,236.58,714.0
2024-06-05 13:25:00,236.65,236.69,236.23,236.44,4614.0,236.65,236.69,236.23,236.44,4614.0
2024-06-05 13:30:00,236.42,236.42,235.88,236.04,2045.0,236.42,236.42,235.88,236.04,2045.0
2024-06-05 13:35:00,236.01,236.05,235.92,236.05,1905.0,236.01,236.05,235.92,236.05,1905.0
2024-06-05 13:40:00,236.13,236.9,236.08,236.63,11118.0,236.13,236.9,236.08,236.63,11118.0
2024-06-05 13:45:00,236.73,236.75,236.13,236.3,3469.0,236.73,236.75,236.13,236.3,3469.0
2024-06-05 13:50:00,236.42,236.42,235.9,236.0,729.0,236.42,236.42,235.9,236.0,729.0
2024-06-05 13:55:00,236.11,236.34,236.09,236.14,2850.0,236.11,236.34,236.09,236.14,2850.0
2024-06-05 14:00:00,236.17,236.83,236.02,236.83,9810.0,236.17,236.83,236.02,236.83,9810.0
2024-06-05 14:05:00,236.76,236.92,236.68,236.84,6907.0,236.76,236.92,236.68,236.84,6907.0
2024-06-05 14:10:00,236.87,236.87,236.62,236.81,6354.0,236.87,236.87,236.62,236.81,6354.0
2024-06-05 14:15:00,236.79,236.83,236.66,236.73,2028.0,236.79,236.83,236.66,236.73,2028.0
2024-06-05 14:20:00,236.8,236.88,236.67,236.79,2216.0,236.8,236.88,236.67,236.79,2216.0
2024-06-05 14:25:00,236.9,236.91,236.71,236.81,5200.0,236.9,236.91,236.71,236.81,5200.0
2024-06-05 14:30:00,236.81,236.9,236.66,236.7,8788.0,236.81,236.9,236.66,236.7,8788.0
2024-06-05 14:35:00,236.76,236.94,236.76,236.82,3709.0,236.76,236.94,236.76,236.82,3709.0
2024-06-05 14:40:00,236.84,236.98,236.77,236.98,2100.0,236.84,236.98,236.77,236.98,2100.0
2024-06-05 14:45:00,236.98,236.98,236.59,236.61,9049.0,236.98,236.98,236.59,236.61,9049.0
2024-06-05 14:50:00,236.56,236.96,236.44,236.96,4296.0,236.56,236.96,236.44,236.96,4296.0
2024-06-05 14:55:00,236.96,236.98,236.78,236.79,3952.0,236.96,236.98,236.78,236.79,3952.0
2024-06-05 15:00:00,236.8,236.98,236.73,236.93,3723.0,236.8,236.98,236.73,236.93,3723.0
2024-06-05 15:05:00,236.94,236.96,236.71,236.79,3576.0,236.94,236.96,236.71,236.79,3576.0
2024-06-05 15:10:00,236.71,236.78,236.58,236.68,2900.0,236.71,236.78,236.58,236.68,2900.0
2024-06-05 15:15:00,236.68,236.73,236.54,236.57,2369.0,236.68,236.73,236.54,236.57,2369.0
2024-06-05 15:20:00,236.57,236.63,236.14,236.38,6588.0,236.57,236.63,236.14,236.38,6588.0
2024-06-05 15:25:00,236.5,236.59,236.32,236.59,4083.0,236.5,236.59,236.32,236.59,4083.0
2024-06-05 15:30:00,236.66,237.07,236.59,236.99,9314.0,236.66,237.07,236.59,236.99,9314.0
2024-06-05 15:35:00,237.06,237.45,236.92,237.25,7082.0,237.06,237.45,236.92,237.25,7082.0
2024-06-05 15:40:00,237.35,237.41,237.18,237.19,2689.0,237.35,237.41,237.18,237.19,2689.0
2024-06-05 15:45:00,237.14,237.37,237.03,237.27,4701.0,237.14,237.37,237.03,237.27,4701.0
2024-06-05 15:50:00,237.27,237.54,236.96,237.31,18541.0,237.27,237.54,236.96,237.31,18541.0
2024-06-05 15:55:00,237.21,237.35,236.59,236.76,42837.0,237.21,237.35,236.59,236.76,42837.0
2024-06-06 09:30:00,235.1,236.71,233.42,235.05,37531.0,235.1,236.71,233.42,235.05,37531.0
2024-06-06 09:35:00,234.73,235.27,232.55,232.55,11415.0,234.73,235.27,232.55,232.55,11415.0
2024-06-06 09:40:00,232.59,233.23,230.42,230.42,13484.0,232.59,233.23,230.42,230.42,13484.0
2024-06-06 09:45:00,230.12,232.75,230.01,232.45,6240.0,230.12,232.75,230.01,232.45,6240.0
2024-06-06 09:50:00,232.92,233.5,232.05,233.5,16246.0,232.92,233.5,232.05,233.5,16246.0
2024-06-06 09:55:00,233.29,234.72,233.29,234.29,13221.0,233.29,234.72,233.29,234.29,13221.0
2024-06-06 10:00:00,234.63,235.0,234.1,234.1,7063.0,234.63,235.0,234.1,234.1,7063.0
2024-06-06 10:05:00,233.77,233.92,233.48,233.57,9308.0,233.77,233.92,233.48,233.57,9308.0
2024-06-06 10:10:00,233.58,233.71,232.75,233.09,10854.0,233.58,233.71,232.75,233.09,10854.0
2024-06-06 10:15:00,233.13,234.26,233.13,234.07,4793.0,233.13,234.26,233.13,234.07,4793.0
2024-06-06 10:20:00,233.81,233.89,233.16,233.18,3957.0,233.81,233.89,233.16,233.18,3957.0
2024-06-06 10:25:00,233.28,233.37,232.65,232.65,1349.0,233.28,233.37,232.65,232.65,1349.0
2024-06-06 10:30:00,232.95,233.0,231.55,232.03,5087.0,232.95,233.0,231.55,232.03,5087.0
2024-06-06 10:35:00,231.81,231.87,231.14,231.14,5391.0,231.81,231.87,231.14,231.14,5391.0
2024-06-06 10:40:00,231.34,231.65,231.0,231.07,6843.0,231.34,231.65,231.0,231.07,6843.0
2024-06-06 10:45:00,231.01,231.2,230.81,231.2,2914.0,231.01,231.2,230.81,231.2,2914.0
2024-06-06 10:50:00,230.96,231.53,230.96,231.49,3900.0,230.96,231.53,230.96,231.49,3900.0
2024-06-06 10:55:00,231.49,231.62,231.31,231.52,3998.0,231.49,231.62,231.31,231.52,3998.0
2024-06-06 11:00:00,231.52,233.05,231.33,233.05,30885.0,231.52,233.05,231.33,233.05,30885.0
2024-06-06 11:05:00,233.22,233.36,232.84,233.36,2496.0,233.22,233.36,232.84,233.36,2496.0
2024-06-06 11:10:00,233.29,233.63,233.05,233.63,2973.0,233.29,233.63,233.05,233.63,2973.0
2024-06-06 11:15:00,233.64,233.64,232.99,233.01,1907.0,233.64,233.64,232.99,233.01,1907.0
2024-06-06 11:20:00,232.9,232.9,232.65,232.86,1199.0,232.9,232.9,232.65,232.86,1199.0
2024-06-06 11:25:00,232.91,232.98,232.57,232.66,1421.0,232.91,232.98,232.57,232.66,1421.0
2024-06-06 11:30:00,232.5,233.0,232.42,233.0,6306.0,232.5,233.0,232.42,233.0,6306.0
2024-06-06 11:35:00,233.04,233.51,232.87,233.51,1556.0,233.04,233.51,232.87,233.51,1556.0
2024-06-06 11:40:00,233.61,233.84,233.39,233.39,2077.0,233.61,233.84,233.39,233.39,2077.0
2024-06-06 11:45:00,233.66,233.66,233.66,233.66,100.0,233.66,233.66,233.66,233.66,100.0
2024-06-06 11:50:00,233.46,233.71,233.46,233.52,1102.0,233.46,233.71,233.46,233.52,1102.0
2024-06-06 11:55:00,233.46,233.66,232.93,232.93,3057.0,233.46,233.66,232.93,232.93,3057.0
2024-06-06 12:00:00,232.89,232.97,232.72,232.97,749.0,232.89,232.97,232.72,232.97,749.0
2024-06-06 12:05:00,232.9,233.17,232.88,233.03,1886.0,232.9,233.17,232.88,233.03,1886.0
2024-06-06 12:10:00,233.0,233.0,232.84,232.84,700.0,233.0,233.0,232.84,232.84,700.0
2024-06-06 12:15:00,232.83,232.9,232.74,232.83,2810.0,232.83,232.9,232.74,232.83,2810.0
2024-06-06 12:20:00,232.65,232.65,232.31,232.4,5631.0,232.65,232.65,232.31,232.4,5631.0
2024-06-06 12:25:00,232.41,232.44,232.07,232.44,2262.0,232.41,232.44,232.07,232.44,2262.0
2024-06-06 12:30:00,232.56,232.61,232.29,232.29,3148.0,232.56,232.61,232.29,232.29,3148.0
2024-06-06 12:35:00,232.08,232.79,232.08,232.61,2412.0,232.08,232.79,232.08,232.61,2412.0
2024-06-06 12:40:00,232.91,232.91,232.48,232.48,650.0,232.91,232.91,232.48,232.48,650.0
2024-06-06 12:45:00,232.4,232.45,232.17,232.2,756.0,232.4,232.45,232.17,232.2,756.0
2024-06-06 12:50:00,232.33,232.62,232.31,232.51,1913.0,232.33,232.62,232.31,232.51,1913.0
2024-06-06 12:55:00,232.34,232.34,231.91,232.3,1495.0,232.34,232.34,231.91,232.3,1495.0
2024-06-06 13:00:00,232.06,232.27,231.9,232.27,1250.0,232.06,232.27,231.9,232.27,1250.0
2024-06-06 13:05:00,232.31,232.37,232.28,232.29,600.0,232.31,232.37,232.28,232.29,600.0
2024-06-06 13:10:00,232.38,232.64,232.38,232.64,500.0,232.38,232.64,232.38,232.64,500.0
2024-06-06 13:15:00,232.86,233.06,232.66,232.71,1212.0,232.86,233.06,232.66,232.71,1212.0
2024-06-06 13:20:00,232.72,233.41,232.72,233.41,2038.0,232.72,233.41,232.72,233.41,2038.0
2024-06-06 13:25:00,233.3,233.84,233.29,233.55,3454.0,233.3,233.84,233.29,233.55,3454.0
2024-06-06 13:30:00,233.55,233.64,233.38,233.38,2174.0,233.55,233.64,233.38,233.38,2174.0
2024-06-06 13:35:00,233.56,233.57,233.3,233.36,1650.0,233.56,233.57,233.3,233.36,1650.0
2024-06-06 13:40:00,233.47,233.63,233.47,233.63,889.0,233.47,233.63,233.47,233.63,889.0
2024-06-06 13:45:00,233.52,233.76,233.51,233.54,1910.0,233.52,233.76,233.51,233.54,1910.0
2024-06-06 13:50:00,233.68,233.72,233.32,233.33,3255.0,233.68,233.72,233.32,233.33,3255.0
2024-06-06 13:55:00,233.3,233.3,233.0,233.26,1200.0,233.3,233.3,233.0,233.26,1200.0
2024-06-06 14:00:00,232.97,233.34,232.97,233.27,2458.0,232.97,233.34,232.97,233.27,2458.0
2024-06-06 14:05:00,233.07,233.07,232.35,232.35,1500.0,233.07,233.07,232.35,232.35,1500.0
2024-06-06 14:10:00,232.35,232.47,232.27,232.27,920.0,232.35,232.47,232.27,232.27,920.0
2024-06-06 14:15:00,232.22,232.4,232.15,232.21,2561.0,232.22,232.4,232.15,232.21,2561.0
2024-06-06 14:20:00,232.38,232.42,232.27,232.4,4741.0,232.38,232.42,232.27,232.4,4741.0
2024-06-06 14:25:00,232.23,232.56,232.23,232.56,3822.0,232.23,232.56,232.23,232.56,3822.0
2024-06-06 14:30:00,232.61,232.7,232.29,232.34,1300.0,232.61,232.7,232.29,232.34,1300.0
2024-06-06 14:35:00,232.4,232.79,232.32,232.77,2929.0,232.4,232.79,232.32,232.77,2929.0
2024-06-06 14:40:00,232.52,232.52,232.39,232.4,760.0,232.52,232.52,232.39,232.4,760.0
2024-06-06 14:45:00,232.53,232.53,232.37,232.53,1118.0,232.53,232.53,232.37,232.53,1118.0
2024-06-06 14:50:00,232.34,232.54,232.26,232.54,1552.0,232.34,232.54,232.26,232.54,1552.0
2024-06-06 14:55:00,232.49,232.58,232.37,232.58,1169.0,232.49,232.58,232.37,232.58,1169.0
2024-06-06 15:00:00,232.33,232.39,232.33,232.35,1244.0,232.33,232.39,232.33,232.35,1244.0
2024-06-06 15:05:00,232.35,232.61,232.3,232.31,2993.0,232.35,232.61,232.3,232.31,2993.0
2024-06-06 15:10:00,232.39,232.49,232.25,232.25,2016.0,232.39,232.49,232.25,232.25,2016.0
2024-06-06 15:15:00,232.36,232.66,232.29,232.66,4381.0,232.36,232.66,232.29,232.66,4381.0
2024-06-06 15:20:00,232.65,232.98,232.65,232.85,2000.0,232.65,232.98,232.65,232.85,2000.0
2024-06-06 15:25:00,232.86,233.08,232.65,233.08,3340.0,232.86,233.08,232.65,233.08,3340.0
2024-06-06 15:30:00,232.84,232.96,232.62,232.95,4294.0,232.84,232.96,232.62,232.95,4294.0
2024-06-06 15:35:00,232.95,232.98,232.56,232.9,5570.0,232.95,232.98,232.56,232.9,5570.0
2024-06-06 15:40:00,232.98,233.17,232.86,233.12,5180.0,232.98,233.17,232.86,233.12,5180.0
2024-06-06 15:45:00,233.14,233.27,232.69,232.69,7185.0,233.14,233.27,232.69,232.69,7185.0
2024-06-06 15:50:00,232.74,232.85,232.19,232.23,17803.0,232.74,232.85,232.19,232.23,17803.0
2024-06-06 15:55:00,232.26,232.26,231.85,232.08,24165.0,232.26,232.26,231.85,232.08,24165.0
2024-06-07 09:30:00,230.61,230.65,229.43,229.43,9264.0,230.61,230.65,229.43,229.43,9264.0
2024-06-07 09:35:00,229.84,230.36,229.65,229.65,4585.0,229.84,230.36,229.65,229.65,4585.0
2024-06-07 09:40:00,230.34,230.96,230.17,230.17,2500.0,230.34,230.96,230.17,230.17,2500.0
2024-06-07 09:45:00,230.18,230.19,229.0,229.01,7871.0,230.18,230.19,229.0,229.01,7871.0
2024-06-07 09:50:00,228.88,229.07,228.36,228.66,3090.0,228.88,229.07,228.36,228.66,3090.0
2024-06-07 09:55:00,228.61,228.61,226.07,228.12,20270.0,228.61,228.61,226.07,228.12,20270.0
2024-06-07 10:00:00,228.35,228.44,227.41,227.76,4339.0,228.35,228.44,227.41,227.76,4339.0
2024-06-07 10:05:00,227.53,227.84,227.2,227.65,3205.0,227.53,227.84,227.2,227.65,3205.0
2024-06-07 10:10:00,227.46,227.52,227.07,227.13,9853.0,227.46,227.52,227.07,227.13,9853.0
2024-06-07 10:15:00,227.17,227.95,227.17,227.95,6274.0,227.17,227.95,227.17,227.95,6274.0
2024-06-07 10:20:00,228.03,228.59,228.03,228.35,2601.0,228.03,228.59,228.03,228.35,2601.0
2024-06-07 10:25:00,228.24,228.24,227.67,227.82,2107.0,228.24,228.24,227.67,227.82,2107.0
2024-06-07 10:30:00,227.88,228.08,226.79,227.15,5417.0,227.88,228.08,226.79,227.15,5417.0
2024-06-07 10:35:00,227.1,228.0,226.82,227.91,5079.0,227.1,228.0,226.82,227.91,5079.0
2024-06-07 10:40:00,228.06,228.11,227.3,228.11,1500.0,228.06,228.11,227.3,228.11,1500.0
2024-06-07 10:45:00,228.54,228.97,228.53,228.65,1307.0,228.54,228.97,228.53,228.65,1307.0
2024-06-07 10:50:00,228.84,228.84,227.97,227.97,2974.0,228.84,228.84,227.97,227.97,2974.0
2024-06-07 10:55:00,228.13,228.13,227.77,227.77,1811.0,228.13,228.13,227.77,227.77,1811.0
2024-06-07 11:00:00,227.69,227.74,227.21,227.21,800.0,227.69,227.74,227.21,227.21,800.0
2024-06-07 11:05:00,227.3,227.37,226.96,227.08,1904.0,227.3,227.37,226.96,227.08,1904.0
2024-06-07 11:10:00,227.31,227.47,227.14,227.15,1874.0,227.31,227.47,227.14,227.15,1874.0
2024-06-07 11:15:00,227.13,227.27,227.01,227.27,2841.0,227.13,227.27,227.01,227.27,2841.0
2024-06-07 11:20:00,227.4,227.95,227.4,227.91,3350.0,227.4,227.95,227.4,227.91,3350.0
2024-06-07 11:25:00,227.78,227.78,227.45,227.71,4251.0,227.78,227.78,227.45,227.71,4251.0
2024-06-07 11:30:00,227.83,228.23,227.75,228.22,3475.0,227.83,228.23,227.75,228.22,3475.0
2024-06-07 11:35:00,228.23,228.4,227.84,227.85,4017.0,228.23,228.4,227.84,227.85,4017.0
2024-06-07 11:40:00,228.1,228.27,227.86,227.86,1346.0,228.1,228.27,227.86,227.86,1346.0
2024-06-07 11:45:00,227.86,228.18,227.84,228.18,2123.0,227.86,228.18,227.84,228.18,2123.0
2024-06-07 11:50:00,228.07,228.07,227.67,227.67,3236.0,228.07,228.07,227.67,227.67,3236.0
2024-06-07 11:55:00,227.62,227.67,227.48,227.48,2271.0,227.62,227.67,227.48,227.48,2271.0
2024-06-07 12:00:00,227.57,227.57,227.43,227.57,642.0,227.57,227.57,227.43,227.57,642.0
2024-06-07 12:05:00,227.41,227.53,227.4,227.4,1176.0,227.41,227.53,227.4,227.4,1176.0
2024-06-07 12:10:00,227.18,227.24,227.03,227.11,1130.0,227.18,227.24,227.03,227.11,1130.0
2024-06-07 12:15:00,227.15,227.28,227.01,227.17,2318.0,227.15,227.28,227.01,227.17,2318.0
2024-06-07 12:20:00,227.22,227.4,227.22,227.36,1855.0,227.22,227.4,227.22,227.36,1855.0
2024-06-07 12:25:00,227.2,227.2,226.73,226.85,2100.0,227.2,227.2,226.73,226.85,2100.0
2024-06-07 12:30:00,226.98,227.21,226.9,227.21,1205.0,226.98,227.21,226.9,227.21,1205.0
2024-06-07 12:35:00,226.96,226.96,226.59,226.79,1005.0,226.96,226.96,226.59,226.79,1005.0
2024-06-07 12:40:00,226.65,226.75,226.51,226.55,2534.0,226.65,226.75,226.51,226.55,2534.0
2024-06-07 12:45:00,226.73,226.78,226.47,226.62,2275.0,226.73,226.78,226.47,226.62,2275.0
2024-06-07 12:50:00,226.6,227.0,226.6,226.84,4034.0,226.6,227.0,226.6,226.84,4034.0
2024-06-07 12:55:00,226.86,227.06,226.78,227.06,2008.0,226.86,227.06,226.78,227.06,2008.0
2024-06-07 13:00:00,226.84,226.95,226.48,226.49,1555.0,226.84,226.95,226.48,226.49,1555.0
2024-06-07 13:05:00,226.59,226.76,226.59,226.63,1323.0,226.59,226.76,226.59,226.63,1323.0
2024-06-07 13:10:00,226.58,226.58,226.25,226.36,2605.0,226.58,226.58,226.25,226.36,2605.0
2024-06-07 13:15:00,226.33,226.69,226.33,226.63,2089.0,226.33,226.69,226.33,226.63,2089.0
2024-06-07 13:20:00,226.63,226.86,226.63,226.7,2330.0,226.63,226.86,226.63,226.7,2330.0
2024-06-07 13:25:00,226.66,226.98,226.49,226.76,5250.0,226.66,226.98,226.49,226.76,5250.0
2024-06-07 13:30:00,226.76,227.41,226.69,227.41,6586.0,226.76,227.41,226.69,227.41,6586.0
2024-06-07 13:35:00,227.38,227.4,226.81,227.19,1600.0,227.38,227.4,226.81,227.19,1600.0
2024-06-07 13:40:00,226.99,227.28,226.89,226.89,1823.0,226.99,227.28,226.89,226.89,1823.0
2024-06-07 13:45:00,226.95,227.1,226.95,226.96,2070.0,226.95,227.1,226.95,226.96,2070.0
2024-06-07 13:50:00,226.88,226.93,226.67,226.81,3844.0,226.88,226.93,226.67,226.81,3844.0
2024-06-07 13:55:00,226.72,227.18,226.58,227.05,6894.0,226.72,227.18,226.58,227.05,6894.0
2024-06-07 14:00:00,226.95,227.17,226.85,226.91,4479.0,226.95,227.17,226.85,226.91,4479.0
2024-06-07 14:05:00,226.91,226.91,226.26,226.53,4300.0,226.91,226.91,226.26,226.53,4300.0
2024-06-07 14:10:00,226.48,226.53,226.03,226.08,2664.0,226.48,226.53,226.03,226.08,2664.0
2024-06-07 14:15:00,226.15,226.15,225.94,225.99,3634.0,226.15,226.15,225.94,225.99,3634.0
2024-06-07 14:20:00,226.16,226.36,226.16,226.35,3336.0,226.16,226.36,226.16,226.35,3336.0
2024-06-07 14:25:00,226.26,226.39,226.15,226.37,2637.0,226.26,226.39,226.15,226.37,2637.0
2024-06-07 14:30:00,226.46,226.46,226.15,226.15,2111.0,226.46,226.46,226.15,226.15,2111.0
2024-06-07 14:35:00,226.31,226.46,226.1,226.34,4075.0,226.31,226.46,226.1,226.34,4075.0
2024-06-07 14:40:00,226.34,226.45,226.18,226.22,4104.0,226.34,226.45,226.18,226.22,4104.0
2024-06-07 14:45:00,226.22,226.22,226.0,226.11,2106.0,226.22,226.22,226.0,226.11,2106.0
2024-06-07 14:50:00,225.98,226.36,225.97,226.36,3704.0,225.98,226.36,225.97,226.36,3704.0
2024-06-07 14:55:00,226.3,226.3,225.72,225.86,4282.0,226.3,226.3,225.72,225.86,4282.0
2024-06-07 15:00:00,225.88,226.18,225.59,226.18,6462.0,225.88,226.18,225.59,226.18,6462.0
2024-06-07 15:05:00,226.26,226.36,225.87,225.98,3588.0,226.26,226.36,225.87,225.98,3588.0
2024-06-07 15:10:00,225.98,226.26,225.76,225.76,2955.0,225.98,226.26,225.76,225.76,2955.0
2024-06-07 15:15:00,225.74,225.95,225.62,225.83,3358.0,225.74,225.95,225.62,225.83,3358.0
2024-06-07 15:20:00,225.62,225.87,225.5,225.74,6983.0,225.62,225.87,225.5,225.74,6983.0
2024-06-07 15:25:00,225.74,226.02,225.68,225.79,4473.0,225.74,226.02,225.68,225.79,4473.0
2024-06-07 15:30:00,225.68,226.06,225.55,225.78,11514.0,225.68,226.06,225.55,225.78,11514.0
2024-06-07 15:35:00,225.83,225.97,225.2,225.35,7717.0,225.83,225.97,225.2,225.35,7717.0
2024-06-07 15:40:00,225.32,225.42,225.0,225.24,6193.0,225.32,225.42,225.0,225.24,6193.0
2024-06-07 15:45:00,225.24,225.28,224.82,224.94,8140.0,225.24,225.28,224.82,224.94,8140.0
2024-06-07 15:50:00,224.83,225.05,224.66,224.96,12430.0,224.83,225.05,224.66,224.96,12430.0
2024-06-07 15:55:00,224.92,225.67,224.8,225.44,25973.0,224.92,225.67,224.8,225.44,25973.0
2024-06-10 09:30:00,224.52,225.2,224.25,225.16,10916.0,224.52,225.2,224.25,225.16,10916.0
2024-06-10 09:35:00,225.02,225.61,224.82,225.42,4160.0,225.02,225.61,224.82,225.42,4160.0
2024-06-10 09:40:00,225.09,226.25,225.09,226.1,1354.0,225.09,226.25,225.09,226.1,1354.0
2024-06-10 09:45:00,226.16,226.48,226.07,226.41,5064.0,226.16,226.48,226.07,226.41,5064.0
2024-06-10 09:50:00,226.4,227.26,226.14,227.05,5058.0,226.4,227.26,226.14,227.05,5058.0
2024-06-10 09:55:00,227.13,227.8,227.07,227.8,3914.0,227.13,227.8,227.07,227.8,3914.0
2024-06-10 10:00:00,227.63,227.99,227.27,227.89,7849.0,227.63,227.99,227.27,227.89,7849.0
2024-06-10 10:05:00,227.9,228.72,227.88,228.69,5975.0,227.9,228.72,227.88,228.69,5975.0
2024-06-10 10:10:00,228.53,228.83,228.23,228.57,8511.0,228.53,228.83,228.23,228.57,8511.0
2024-06-10 10:15:00,228.45,228.92,228.44,228.84,5704.0,228.45,228.92,228.44,228.84,5704.0
2024-06-10 10:20:00,228.58,228.75,228.26,228.4,1638.0,228.58,228.75,228.26,228.4,1638.0
2024-06-10 10:25:00,228.41,228.41,227.94,228.11,3615.0,228.41,228.41,227.94,228.11,3615.0
2024-06-10 10:30:00,228.12,228.88,228.12,228.85,2253.0,228.12,228.88,228.12,228.85,2253.0
2024-06-10 10:35:00,228.96,229.0,228.77,229.0,1124.0,228.96,229.0,228.77,229.0,1124.0
2024-06-10 10:40:00,229.0,229.0,228.44,228.62,4840.0,229.0,229.0,228.44,228.62,4840.0
2024-06-10 10:45:00,228.49,228.53,228.0,228.01,1884.0,228.49,228.53,228.0,228.01,1884.0
2024-06-10 10:50:00,227.97,228.48,227.96,228.48,3000.0,227.97,228.48,227.96,228.48,3000.0
2024-06-10 10:55:00,228.27,228.46,228.24,228.24,1300.0,228.27,228.46,228.24,228.24,1300.0
2024-06-10 11:00:00,228.15,228.28,228.15,228.21,500.0,228.15,228.28,228.15,228.21,500.0
2024-06-10 11:05:00,228.21,228.31,227.98,227.98,1239.0,228.21,228.31,227.98,227.98,1239.0
2024-06-10 11:10:00,228.02,228.2,227.77,228.1,4007.0,228.02,228.2,227.77,228.1,4007.0
2024-06-10 11:15:00,228.0,228.08,227.81,227.81,1610.0,228.0,228.08,227.81,227.81,1610.0
2024-06-10 11:20:00,227.91,227.93,227.51,227.51,1650.0,227.91,227.93,227.51,227.51,1650.0
2024-06-10 11:25:00,227.51,227.51,226.97,227.08,1505.0,227.51,227.51,226.97,227.08,1505.0
2024-06-10 11:30:00,227.14,227.14,226.59,226.98,1246.0,227.14,227.14,226.59,226.98,1246.0
2024-06-10 11:35:00,226.67,226.75,226.44,226.58,600.0,226.67,226.75,226.44,226.58,600.0
2024-06-10 11:40:00,226.38,226.61,226.38,226.47,1000.0,226.38,226.61,226.38,226.47,1000.0
2024-06-10 11:45:00,226.46,226.86,226.46,226.86,900.0,226.46,226.86,226.46,226.86,900.0
2024-06-10 11:50:00,226.83,226.98,226.73,226.98,1600.0,226.83,226.98,226.73,226.98,1600.0
2024-06-10 11:55:00,226.98,227.2,226.75,226.89,2194.0,226.98,227.2,226.75,226.89,2194.0
2024-06-10 12:00:00,226.69,226.69,226.47,226.67,1729.0,226.69,226.69,226.47,226.67,1729.0
2024-06-10 12:05:00,226.58,226.58,226.15,226.25,1782.0,226.58,226.58,226.15,226.25,1782.0
2024-06-10 12:10:00,226.08,226.17,226.06,226.12,700.0,226.08,226.17,226.06,226.12,700.0
2024-06-10 12:15:00,226.23,226.48,226.23,226.37,818.0,226.23,226.48,226.23,226.37,818.0
2024-06-10 12:20:00,226.34,226.55,226.34,226.55,300.0,226.34,226.55,226.34,226.55,300.0
2024-06-10 12:25:00,226.49,226.61,226.48,226.58,764.0,226.49,226.61,226.48,226.58,764.0
2024-06-10 12:30:00,226.59,226.69,226.58,226.62,400.0,226.59,226.69,226.58,226.62,400.0
2024-06-10 12:35:00,226.58,226.88,226.51,226.88,1202.0,226.58,226.88,226.51,226.88,1202.0
2024-06-10 12:40:00,226.9,226.9,226.82,226.83,300.0,226.9,226.9,226.82,226.83,300.0
2024-06-10 12:45:00,226.87,226.87,226.52,226.52,400.0,226.87,226.87,226.52,226.52,400.0
2024-06-10 12:50:00,226.48,226.59,226.46,226.58,1059.0,226.48,226.59,226.46,226.58,1059.0
2024-06-10 12:55:00,226.67,226.9,226.5,226.87,525.0,226.67,226.9,226.5,226.87,525.0
2024-06-10 13:00:00,226.96,226.97,226.9,226.97,500.0,226.96,226.97,226.9,226.97,500.0
2024-06-10 13:05:00,226.91,226.91,226.61,226.7,2500.0,226.91,226.91,226.61,226.7,2500.0
2024-06-10 13:10:00,226.8,226.89,226.74,226.77,886.0,226.8,226.89,226.74,226.77,886.0
2024-06-10 13:15:00,226.89,227.09,226.89,227.03,1100.0,226.89,227.09,226.89,227.03,1100.0
2024-06-10 13:20:00,227.1,227.24,226.96,226.96,2000.0,227.1,227.24,226.96,226.96,2000.0
2024-06-10 13:25:00,227.14,227.46,227.04,227.46,1095.0,227.14,227.46,227.04,227.46,1095.0
2024-06-10 13:30:00,227.4,227.46,227.17,227.24,2313.0,227.4,227.46,227.17,227.24,2313.0
2024-06-10 13:35:00,227.26,227.53,227.26,227.51,1238.0,227.26,227.53,227.26,227.51,1238.0
2024-06-10 13:40:00,227.53,227.58,227.28,227.45,1577.0,227.53,227.58,227.28,227.45,1577.0
2024-06-10 13:45:00,227.31,227.65,227.31,227.65,3400.0,227.31,227.65,227.31,227.65,3400.0
2024-06-10 13:50:00,227.72,228.0,227.54,228.0,3700.0,227.72,228.0,227.54,228.0,3700.0
2024-06-10 13:55:00,227.99,227.99,227.77,227.78,728.0,227.99,227.99,227.77,227.78,728.0
2024-06-10 14:00:00,227.78,227.84,227.71,227.84,400.0,227.78,227.84,227.71,227.84,400.0
2024-06-10 14:05:00,227.85,227.89,227.79,227.79,640.0,227.85,227.89,227.79,227.79,640.0
2024-06-10 14:10:00,227.74,227.74,227.38,227.38,1384.0,227.74,227.74,227.38,227.38,1384.0
2024-06-10 14:15:00,227.55,227.67,227.54,227.67,700.0,227.55,227.67,227.54,227.67,700.0
2024-06-10 14:20:00,227.54,227.54,227.25,227.25,1055.0,227.54,227.54,227.25,227.25,1055.0
2024-06-10 14:25:00,227.42,227.49,227.35,227.35,1400.0,227.42,227.49,227.35,227.35,1400.0
2024-06-10 14:30:00,227.26,227.7,227.26,227.59,2484.0,227.26,227.7,227.26,227.59,2484.0
2024-06-10 14:35:00,227.54,227.69,227.51,227.67,1000.0,227.54,227.69,227.51,227.67,1000.0
2024-06-10 14:40:00,227.61,227.61,227.33,227.41,2163.0,227.61,227.61,227.33,227.41,2163.0
2024-06-10 14:45:00,227.41,227.51,227.41,227.42,300.0,227.41,227.51,227.41,227.42,300.0
2024-06-10 14:50:00,227.39,227.47,227.36,227.36,703.0,227.39,227.47,227.36,227.36,703.0
2024-06-10 14:55:00,227.48,227.7,227.25,227.25,11099.0,227.48,227.7,227.25,227.25,11099.0
2024-06-10 15:00:00,227.47,227.77,227.47,227.77,1545.0,227.47,227.77,227.47,227.77,1545.0
2024-06-10 15:05:00,227.81,227.98,227.65,227.65,3197.0,227.81,227.98,227.65,227.65,3197.0
2024-06-10 15:10:00,227.6,227.6,226.87,227.08,12418.0,227.6,227.6,226.87,227.08,12418.0
2024-06-10 15:15:00,227.21,227.93,227.09,227.41,14713.0,227.21,227.93,227.09,227.41,14713.0
2024-06-10 15:20:00,227.33,227.33,226.54,226.79,6412.0,227.33,227.33,226.54,226.79,6412.0
2024-06-10 15:25:00,226.74,226.81,226.17,226.21,6994.0,226.74,226.81,226.17,226.21,6994.0
2024-06-10 15:30:00,226.27,226.53,225.92,225.92,14715.0,226.27,226.53,225.92,225.92,14715.0
2024-06-10 15:35:00,225.92,226.11,225.25,225.57,12478.0,225.92,226.11,225.25,225.57,12478.0
2024-06-10 15:40:00,225.66,226.03,225.25,226.0,16129.0,225.66,226.03,225.25,226.0,16129.0
2024-06-10 15:45:00,226.06,226.19,225.61,226.1,12381.0,226.06,226.19,225.61,226.1,12381.0
2024-06-10 15:50:00,226.05,226.38,225.8,225.81,20998.0,226.05,226.38,225.8,225.81,20998.0
2024-06-10 15:55:00,225.81,226.38,225.66,225.99,36634.0,225.81,226.38,225.66,225.99,36634.0
2024-06-11 09:30:00,224.66,227.07,224.66,227.07,26941.0,224.66,227.07,224.66,227.07,26941.0
2024-06-11 09:35:00,226.56,227.38,226.14,227.38,6070.0,226.56,227.38,226.14,227.38,6070.0
2024-06-11 09:40:00,226.66,227.31,226.64,227.24,3768.0,226.66,227.31,226.64,227.24,3768.0
2024-06-11 09:45:00,227.62,227.62,226.58,226.71,4766.0,227.62,227.62,226.58,226.71,4766.0
2024-06-11 09:50:00,226.58,227.18,226.39,227.18,3588.0,226.58,227.18,226.39,227.18,3588.0
2024-06-11 09:55:00,227.3,227.3,226.9,226.98,4803.0,227.3,227.3,226.9,226.98,4803.0
2024-06-11 10:00:00,227.34,227.51,226.75,226.75,5013.0,227.34,227.51,226.75,226.75,5013.0
2024-06-11 10:05:00,227.01,227.01,226.3,226.33,3723.0,227.01,227.01,226.3,226.33,3723.0
2024-06-11 10:10:00,226.46,227.28,226.32,227.26,2176.0,226.46,227.28,226.32,227.26,2176.0
2024-06-11 10:15:00,227.47,227.47,227.09,227.4,2946.0,227.47,227.47,227.09,227.4,2946.0
2024-06-11 10:20:00,227.31,227.52,227.08,227.31,4156.0,227.31,227.52,227.08,227.31,4156.0
2024-06-11 10:25:00,227.28,227.49,226.48,227.11,5476.0,227.28,227.49,226.48,227.11,5476.0
2024-06-11 10:30:00,226.97,227.47,226.96,227.34,2254.0,226.97,227.47,226.96,227.34,2254.0
2024-06-11 10:35:00,227.36,227.85,227.23,227.84,2482.0,227.36,227.85,227.23,227.84,2482.0
2024-06-11 10:40:00,227.51,227.51,226.91,226.91,4800.0,227.51,227.51,226.91,226.91,4800.0
2024-06-11 10:45:00,226.9,226.9,226.55,226.61,1560.0,226.9,226.9,226.55,226.61,1560.0
2024-06-11 10:50:00,226.63,226.96,226.57,226.96,6800.0,226.63,226.96,226.57,226.96,6800.0
2024-06-11 10:55:00,227.17,227.17,226.77,227.16,3037.0,227.17,227.17,226.77,227.16,3037.0
2024-06-11 11:00:00,227.16,227.16,226.9,227.04,2900.0,227.16,227.16,226.9,227.04,2900.0
2024-06-11 11:05:00,227.04,227.11,226.65,226.82,2969.0,227.04,227.11,226.65,226.82,2969.0
2024-06-11 11:10:00,226.75,226.86,226.55,226.68,2692.0,226.75,226.86,226.55,226.68,2692.0
2024-06-11 11:15:00,226.8,226.98,226.67,226.98,2340.0,226.8,226.98,226.67,226.98,2340.0
2024-06-11 11:20:00,226.98,226.98,226.5,226.64,3900.0,226.98,226.98,226.5,226.64,3900.0
2024-06-11 11:25:00,226.53,226.81,226.49,226.61,5162.0,226.53,226.81,226.49,226.61,5162.0
2024-06-11 11:30:00,226.7,227.3,226.66,227.3,2994.0,226.7,227.3,226.66,227.3,2994.0
2024-06-11 11:35:00,227.28,227.28,226.84,227.01,3153.0,227.28,227.28,226.84,227.01,3153.0
2024-06-11 11:40:00,226.94,227.3,226.85,227.3,1270.0,226.94,227.3,226.85,227.3,1270.0
2024-06-11 11:45:00,227.3,227.3,227.01,227.07,2500.0,227.3,227.3,227.01,227.07,2500.0
2024-06-11 11:50:00,227.05,227.17,226.93,227.11,3329.0,227.05,227.17,226.93,227.11,3329.0
2024-06-11 11:55:00,227.11,227.3,227.03,227.3,2541.0,227.11,227.3,227.03,227.3,2541.0
2024-06-11 12:00:00,227.27,227.27,227.08,227.24,2050.0,227.27,227.27,227.08,227.24,2050.0
2024-06-11 12:05:00,227.37,227.37,227.05,227.25,1635.0,227.37,227.37,227.05,227.25,1635.0
2024-06-11 12:10:00,227.19,227.36,226.99,227.22,4600.0,227.19,227.36,226.99,227.22,4600.0
2024-06-11 12:15:00,227.12,227.18,226.89,226.94,4922.0,227.12,227.18,226.89,226.94,4922.0
2024-06-11 12:20:00,226.87,227.07,226.87,227.07,400.0,226.87,227.07,226.87,227.07,400.0
2024-06-11 12:25:00,227.03,227.08,226.89,226.89,2374.0,227.03,227.08,226.89,226.89,2374.0
2024-06-11 12:30:00,227.04,227.04,226.84,227.02,2024.0,227.04,227.04,226.84,227.02,2024.0
2024-06-11 12:35:00,227.02,227.45,227.02,227.43,3613.0,227.02,227.45,227.02,227.43,3613.0
2024-06-11 12:40:00,227.45,227.56,227.38,227.47,1100.0,227.45,227.56,227.38,227.47,1100.0
2024-06-11 12:45:00,227.37,227.37,226.82,226.9,2986.0,227.37,227.37,226.82,226.9,2986.0
2024-06-11 12:50:00,226.94,226.95,226.84,226.9,1886.0,226.94,226.95,226.84,226.9,1886.0
2024-06-11 12:55:00,226.91,227.0,226.84,226.84,1179.0,226.91,227.0,226.84,226.84,1179.0
2024-06-11 13:00:00,226.78,226.8,226.63,226.71,6880.0,226.78,226.8,226.63,226.71,6880.0
2024-06-11 13:05:00,226.73,226.77,226.57,226.65,3062.0,226.73,226.77,226.57,226.65,3062.0
2024-06-11 13:10:00,226.66,226.76,226.5,226.56,2522.0,226.66,226.76,226.5,226.56,2522.0
2024-06-11 13:15:00,226.55,226.59,226.37,226.44,3782.0,226.55,226.59,226.37,226.44,3782.0
2024-06-11 13:20:00,226.5,226.5,226.04,226.12,3425.0,226.5,226.5,226.04,226.12,3425.0
2024-06-11 13:25:00,226.06,226.39,225.95,226.39,3152.0,226.06,226.39,225.95,226.39,3152.0
2024-06-11 13:30:00,226.4,226.4,226.17,226.28,3010.0,226.4,226.4,226.17,226.28,3010.0
2024-06-11 13:35:00,226.22,226.67,226.22,226.67,3653.0,226.22,226.67,226.22,226.67,3653.0
2024-06-11 13:40:00,226.77,226.9,226.75,226.81,1715.0,226.77,226.9,226.75,226.81,1715.0
2024-06-11 13:45:00,226.88,226.88,226.58,226.58,1544.0,226.88,226.88,226.58,226.58,1544.0
2024-06-11 13:50:00,226.61,226.82,226.54,226.82,3753.0,226.61,226.82,226.54,226.82,3753.0
2024-06-11 13:55:00,226.8,226.87,226.43,226.79,5649.0,226.8,226.87,226.43,226.79,5649.0
2024-06-11 14:00:00,226.85,227.07,226.81,226.99,1900.0,226.85,227.07,226.81,226.99,1900.0
2024-06-11 14:05:00,227.0,227.07,226.8,226.8,2800.0,227.0,227.07,226.8,226.8,2800.0
2024-06-11 14:10:00,226.9,226.99,226.9,226.95,2551.0,226.9,226.99,226.9,226.95,2551.0
2024-06-11 14:15:00,226.94,227.19,226.87,227.11,5954.0,226.94,227.19,226.87,227.11,5954.0
2024-06-11 14:20:00,227.09,227.82,227.08,227.5,12829.0,227.09,227.82,227.08,227.5,12829.0
2024-06-11 14:25:00,227.84,228.0,227.69,228.0,3526.0,227.84,228.0,227.69,228.0,3526.0
2024-06-11 14:30:00,227.98,228.18,227.95,228.17,4058.0,227.98,228.18,227.95,228.17,4058.0
2024-06-11 14:35:00,228.17,228.29,228.1,228.1,2811.0,228.17,228.29,228.1,228.1,2811.0
2024-06-11 14:40:00,228.1,228.5,228.1,228.5,5058.0,228.1,228.5,228.1,228.5,5058.0
2024-06-11 14:45:00,228.5,228.53,228.1,228.41,4623.0,228.5,228.53,228.1,228.41,4623.0
2024-06-11 14:50:00,228.3,228.51,228.29,228.31,2817.0,228.3,228.51,228.29,228.31,2817.0
2024-06-11 14:55:00,228.2,228.3,228.16,228.3,2125.0,228.2,228.3,228.16,228.3,2125.0
2024-06-11 15:00:00,228.22,228.38,228.17,228.24,4480.0,228.22,228.38,228.17,228.24,4480.0
2024-06-11 15:05:00,228.21,228.21,228.1,228.16,2404.0,228.21,228.21,228.1,228.16,2404.0
2024-06-11 15:10:00,228.06,228.06,227.67,227.79,4675.0,228.06,228.06,227.67,227.79,4675.0
2024-06-11 15:15:00,227.73,227.92,227.73,227.85,1435.0,227.73,227.92,227.73,227.85,1435.0
2024-06-11 15:20:00,227.75,228.0,227.75,228.0,3881.0,227.75,228.0,227.75,228.0,3881.0
2024-06-11 15:25:00,227.86,227.89,227.47,227.47,4077.0,227.86,227.89,227.47,227.47,4077.0
2024-06-11 15:30:00,227.47,227.47,226.47,226.47,10098.0,227.47,227.47,226.47,226.47,10098.0
2024-06-11 15:35:00,226.5,226.84,226.37,226.46,7537.0,226.5,226.84,226.37,226.46,7537.0
2024-06-11 15:40:00,226.46,226.63,225.83,225.84,16544.0,226.46,226.63,225.83,225.84,16544.0
2024-06-11 15:45:00,225.87,226.11,225.74,225.85,16959.0,225.87,226.11,225.74,225.85,16959.0
2024-06-11 15:50:00,225.78,226.27,225.61,226.08,29687.0,225.78,226.27,225.61,226.08,29687.0
2024-06-11 15:55:00,226.03,226.06,225.59,225.65,52733.0,226.03,226.06,225.59,225.65,52733.0
2024-06-12 09:30:00,227.62,228.5,227.43,227.86,7375.0,227.62,228.5,227.43,227.86,7375.0
2024-06-12 09:35:00,227.56,228.38,227.15,227.67,5575.0,227.56,228.38,227.15,227.67,5575.0
2024-06-12 09:40:00,227.72,228.69,227.29,228.25,6304.0,227.72,228.69,227.29,228.25,6304.0
2024-06-12 09:45:00,228.27,228.33,227.63,227.96,1500.0,228.27,228.33,227.63,227.96,1500.0
2024-06-12 09:50:00,228.13,228.15,226.53,226.71,4349.0,228.13,228.15,226.53,226.71,4349.0
2024-06-12 09:55:00,226.72,228.11,226.54,227.85,13034.0,226.72,228.11,226.54,227.85,13034.0
2024-06-12 10:00:00,227.82,228.02,227.49,227.88,5011.0,227.82,228.02,227.49,227.88,5011.0
2024-06-12 10:05:00,227.81,228.14,227.68,228.14,3264.0,227.81,228.14,227.68,228.14,3264.0
2024-06-12 10:10:00,228.24,228.25,227.38,227.84,2528.0,228.24,228.25,227.38,227.84,2528.0
2024-06-12 10:15:00,227.86,228.5,227.85,228.5,2864.0,227.86,228.5,227.85,228.5,2864.0
2024-06-12 10:20:00,228.56,228.57,227.69,228.09,2918.0,228.56,228.57,227.69,228.09,2918.0
2024-06-12 10:25:00,228.12,228.81,227.88,228.81,2961.0,228.12,228.81,227.88,228.81,2961.0
2024-06-12 10:30:00,228.78,229.21,228.61,228.97,3153.0,228.78,229.21,228.61,228.97,3153.0
2024-06-12 10:35:00,229.19,229.84,229.06,229.7,4204.0,229.19,229.84,229.06,229.7,4204.0
2024-06-12 10:40:00,229.81,229.81,229.25,229.25,2802.0,229.81,229.81,229.25,229.25,2802.0
2024-06-12 10:45:00,229.01,229.01,228.32,228.44,1428.0,229.01,229.01,228.32,228.44,1428.0
2024-06-12 10:50:00,228.44,229.34,228.38,229.18,8403.0,228.44,229.34,228.38,229.18,8403.0
2024-06-12 10:55:00,229.13,229.26,228.8,229.16,16582.0,229.13,229.26,228.8,229.16,16582.0
2024-06-12 11:00:00,228.95,228.99,228.75,228.99,3121.0,228.95,228.99,228.75,228.99,3121.0
2024-06-12 11:05:00,228.99,229.6,228.99,229.46,8972.0,228.99,229.6,228.99,229.46,8972.0
2024-06-12 11:10:00,229.28,230.3,229.28,230.21,35520.0,229.28,230.3,229.28,230.21,35520.0
2024-06-12 11:15:00,230.28,231.25,230.28,231.2,6869.0,230.28,231.25,230.28,231.2,6869.0
2024-06-12 11:20:00,231.32,231.38,231.16,231.27,3110.0,231.32,231.38,231.16,231.27,3110.0
2024-06-12 11:25:00,231.16,232.01,230.83,231.93,8430.0,231.16,232.01,230.83,231.93,8430.0
2024-06-12 11:30:00,232.11,232.34,231.66,231.82,4458.0,232.11,232.34,231.66,231.82,4458.0
2024-06-12 11:35:00,231.79,231.79,231.44,231.66,2849.0,231.79,231.79,231.44,231.66,2849.0
2024-06-12 11:40:00,231.73,231.77,231.33,231.46,2307.0,231.73,231.77,231.33,231.46,2307.0
2024-06-12 11:45:00,231.3,231.54,231.28,231.38,900.0,231.3,231.54,231.28,231.38,900.0
2024-06-12 11:50:00,231.25,231.36,231.17,231.36,1000.0,231.25,231.36,231.17,231.36,1000.0
2024-06-12 11:55:00,231.25,231.7,231.24,231.6,2968.0,231.25,231.7,231.24,231.6,2968.0
2024-06-12 12:00:00,231.59,231.6,231.32,231.45,1852.0,231.59,231.6,231.32,231.45,1852.0
2024-06-12 12:05:00,231.32,231.33,230.8,230.8,1940.0,231.32,231.33,230.8,230.8,1940.0
2024-06-12 12:10:00,230.77,230.84,230.73,230.74,746.0,230.77,230.84,230.73,230.74,746.0
2024-06-12 12:15:00,230.63,230.86,230.53,230.86,1291.0,230.63,230.86,230.53,230.86,1291.0
2024-06-12 12:20:00,230.89,231.03,230.88,230.98,2633.0,230.89,231.03,230.88,230.98,2633.0
2024-06-12 12:25:00,230.9,231.0,230.86,230.98,1010.0,230.9,231.0,230.86,230.98,1010.0
2024-06-12 12:30:00,230.91,230.92,230.53,230.53,889.0,230.91,230.92,230.53,230.53,889.0
2024-06-12 12:35:00,230.58,230.73,230.55,230.66,2332.0,230.58,230.73,230.55,230.66,2332.0
2024-06-12 12:40:00,230.65,230.66,230.43,230.47,2647.0,230.65,230.66,230.43,230.47,2647.0
2024-06-12 12:45:00,230.47,231.02,230.37,230.83,1838.0,230.47,231.02,230.37,230.83,1838.0
2024-06-12 12:50:00,230.83,231.44,230.73,230.79,5549.0,230.83,231.44,230.73,230.79,5549.0
2024-06-12 12:55:00,230.81,230.82,230.65,230.66,600.0,230.81,230.82,230.65,230.66,600.0
2024-06-12 13:00:00,230.62,230.7,230.62,230.7,311.0,230.62,230.7,230.62,230.7,311.0
2024-06-12 13:05:00,230.65,230.65,230.34,230.34,830.0,230.65,230.65,230.34,230.34,830.0
2024-06-12 13:10:00,230.38,230.39,230.13,230.22,2031.0,230.38,230.39,230.13,230.22,2031.0
2024-06-12 13:15:00,230.08,230.48,230.08,230.42,2698.0,230.08,230.48,230.08,230.42,2698.0
2024-06-12 13:20:00,230.45,230.45,230.24,230.34,979.0,230.45,230.45,230.24,230.34,979.0
2024-06-12 13:25:00,230.26,230.48,230.26,230.48,912.0,230.26,230.48,230.26,230.48,912.0
2024-06-12 13:30:00,230.29,230.29,229.86,229.86,700.0,230.29,230.29,229.86,229.86,700.0
2024-06-12 13:35:00,229.84,230.11,229.82,230.07,1439.0,229.84,230.11,229.82,230.07,1439.0
2024-06-12 13:40:00,230.07,230.08,229.88,229.88,945.0,230.07,230.08,229.88,229.88,945.0
2024-06-12 13:45:00,229.8,229.93,229.75,229.93,400.0,229.8,229.93,229.75,229.93,400.0
2024-06-12 13:50:00,230.11,230.11,230.11,230.11,100.0,230.11,230.11,230.11,230.11,100.0
2024-06-12 13:55:00,230.04,230.13,229.96,230.03,1523.0,230.04,230.13,229.96,230.03,1523.0
2024-06-12 14:00:00,229.87,229.93,228.41,229.49,2433.0,229.87,229.93,228.41,229.49,2433.0
2024-06-12 14:05:00,229.3,229.56,229.3,229.41,1228.0,229.3,229.56,229.3,229.41,1228.0
2024-06-12 14:10:00,229.59,229.59,229.35,229.5,800.0,229.59,229.59,229.35,229.5,800.0
2024-06-12 14:15:00,229.6,229.89,229.6,229.89,3202.0,229.6,229.89,229.6,229.89,3202.0
2024-06-12 14:20:00,229.69,229.73,229.58,229.73,875.0,229.69,229.73,229.58,229.73,875.0
2024-06-12 14:25:00,229.77,229.88,229.68,229.71,2348.0,229.77,229.88,229.68,229.71,2348.0
2024-06-12 14:30:00,229.69,229.83,229.48,229.83,3531.0,229.69,229.83,229.48,229.83,3531.0
2024-06-12 14:35:00,229.73,230.05,229.52,229.96,1500.0,229.73,230.05,229.52,229.96,1500.0
2024-06-12 14:40:00,230.22,230.34,229.9,230.03,2088.0,230.22,230.34,229.9,230.03,2088.0
2024-06-12 14:45:00,229.84,229.88,229.54,229.73,3112.0,229.84,229.88,229.54,229.73,3112.0
2024-06-12 14:50:00,229.73,229.99,229.6,229.99,2404.0,229.73,229.99,229.6,229.99,2404.0
2024-06-12 14:55:00,229.8,230.34,229.76,229.76,3200.0,229.8,230.34,229.76,229.76,3200.0
2024-06-12 15:00:00,229.89,229.99,229.53,229.68,2230.0,229.89,229.99,229.53,229.68,2230.0
2024-06-12 15:05:00,229.51,229.94,229.48,229.8,2750.0,229.51,229.94,229.48,229.8,2750.0
2024-06-12 15:10:00,229.6,230.07,229.53,229.77,2451.0,229.6,230.07,229.53,229.77,2451.0
2024-06-12 15:15:00,229.84,230.44,229.68,230.44,2806.0,229.84,230.44,229.68,230.44,2806.0
2024-06-12 15:20:00,230.45,230.8,230.09,230.16,2849.0,230.45,230.8,230.09,230.16,2849.0
2024-06-12 15:25:00,230.02,230.05,229.41,229.46,4525.0,230.02,230.05,229.41,229.46,4525.0
2024-06-12 15:30:00,229.34,229.61,229.08,229.34,4757.0,229.34,229.61,229.08,229.34,4757.0
2024-06-12 15:35:00,229.38,229.5,229.22,229.34,4798.0,229.38,229.5,229.22,229.34,4798.0
2024-06-12 15:40:00,229.37,230.32,229.34,230.31,13371.0,229.37,230.32,229.34,230.31,13371.0
2024-06-12 15:45:00,230.32,230.32,229.86,230.28,7496.0,230.32,230.32,229.86,230.28,7496.0
2024-06-12 15:50:00,230.33,230.39,230.01,230.27,15326.0,230.33,230.39,230.01,230.27,15326.0
2024-06-12 15:55:00,230.53,230.65,230.3,230.63,33175.0,230.53,230.65,230.3,230.63,33175.0
2024-06-13 09:30:00,228.04,229.01,227.06,228.57,10989.0,228.04,229.01,227.06,228.57,10989.0
2024-06-13 09:35:00,229.09,229.98,228.45,228.72,7943.0,229.09,229.98,228.45,228.72,7943.0
2024-06-13 09:40:00,228.72,229.18,228.06,229.17,3150.0,228.72,229.18,228.06,229.17,3150.0
2024-06-13 09:45:00,229.19,229.8,227.89,228.07,9381.0,229.19,229.8,227.89,228.07,9381.0
2024-06-13 09:50:00,228.73,229.24,228.68,228.9,2113.0,228.73,229.24,228.68,228.9,2113.0
2024-06-13 09:55:00,229.05,229.24,228.84,229.06,2706.0,229.05,229.24,228.84,229.06,2706.0
2024-06-13 10:00:00,229.01,229.04,228.23,228.53,7424.0,229.01,229.04,228.23,228.53,7424.0
2024-06-13 10:05:00,228.76,228.76,228.23,228.33,2795.0,228.76,228.76,228.23,228.33,2795.0
2024-06-13 10:10:00,228.75,229.36,228.75,229.28,3139.0,228.75,229.36,228.75,229.28,3139.0
2024-06-13 10:15:00,229.65,229.95,229.63,229.8,1523.0,229.65,229.95,229.63,229.8,1523.0
2024-06-13 10:20:00,229.97,229.97,229.66,229.78,1600.0,229.97,229.97,229.66,229.78,1600.0
2024-06-13 10:25:00,229.77,230.28,229.77,229.83,2092.0,229.77,230.28,229.77,229.83,2092.0
2024-06-13 10:30:00,229.86,230.81,229.76,230.81,9140.0,229.86,230.81,229.76,230.81,9140.0
2024-06-13 10:35:00,230.81,232.25,230.8,232.12,7353.0,230.81,232.25,230.8,232.12,7353.0
2024-06-13 10:40:00,232.12,232.33,231.44,232.33,5034.0,232.12,232.33,231.44,232.33,5034.0
2024-06-13 10:45:00,232.29,233.19,232.04,233.07,8806.0,232.29,233.19,232.04,233.07,8806.0
2024-06-13 10:50:00,232.87,233.18,232.85,232.93,2577.0,232.87,233.18,232.85,232.93,2577.0
2024-06-13 10:55:00,232.91,233.54,232.7,233.24,9149.0,232.91,233.54,232.7,233.24,9149.0
2024-06-13 11:00:00,233.22,233.9,232.95,233.89,4263.0,233.22,233.9,232.95,233.89,4263.0
2024-06-13 11:05:00,234.0,234.16,233.58,233.59,4471.0,234.0,234.16,233.58,233.59,4471.0
2024-06-13 11:10:00,233.74,233.92,233.58,233.8,3357.0,233.74,233.92,233.58,233.8,3357.0
2024-06-13 11:15:00,233.88,233.97,233.63,233.67,5310.0,233.88,233.97,233.63,233.67,5310.0
2024-06-13 11:20:00,233.74,234.13,233.57,234.12,5334.0,233.74,234.13,233.57,234.12,5334.0
2024-06-13 11:25:00,234.15,234.23,233.61,233.73,5988.0,234.15,234.23,233.61,233.73,5988.0
2024-06-13 11:30:00,233.87,233.97,232.99,232.99,9270.0,233.87,233.97,232.99,232.99,9270.0
2024-06-13 11:35:00,232.88,233.47,232.87,233.47,2135.0,232.88,233.47,232.87,233.47,2135.0
2024-06-13 11:40:00,233.3,233.4,233.03,233.29,2400.0,233.3,233.4,233.03,233.29,2400.0
2024-06-13 11:45:00,233.2,233.71,233.04,233.71,6557.0,233.2,233.71,233.04,233.71,6557.0
2024-06-13 11:50:00,233.66,233.71,233.37,233.42,10605.0,233.66,233.71,233.37,233.42,10605.0
2024-06-13 11:55:00,233.41,233.51,233.25,233.25,1200.0,233.41,233.51,233.25,233.25,1200.0
2024-06-13 12:00:00,233.32,233.32,232.91,233.02,1628.0,233.32,233.32,232.91,233.02,1628.0
2024-06-13 12:05:00,232.98,233.15,232.81,233.15,3806.0,232.98,233.15,232.81,233.15,3806.0
2024-06-13 12:10:00,232.98,233.24,232.98,233.18,2149.0,232.98,233.24,232.98,233.18,2149.0
2024-06-13 12:15:00,233.26,233.27,233.11,233.2,2257.0,233.26,233.27,233.11,233.2,2257.0
2024-06-13 12:20:00,233.3,233.47,233.3,233.47,2115.0,233.3,233.47,233.3,233.47,2115.0
2024-06-13 12:25:00,233.46,233.46,233.12,233.12,3160.0,233.46,233.46,233.12,233.12,3160.0
2024-06-13 12:30:00,233.12,233.41,233.07,233.31,4019.0,233.12,233.41,233.07,233.31,4019.0
2024-06-13 12:35:00,233.36,233.69,233.35,233.69,4526.0,233.36,233.69,233.35,233.69,4526.0
2024-06-13 12:40:00,233.65,234.04,233.57,233.96,4967.0,233.65,234.04,233.57,233.96,4967.0
2024-06-13 12:45:00,233.97,234.13,233.64,233.97,5852.0,233.97,234.13,233.64,233.97,5852.0
2024-06-13 12:50:00,233.98,234.02,233.06,233.06,15812.0,233.98,234.02,233.06,233.06,15812.0
2024-06-13 12:55:00,232.92,233.34,232.9,233.18,2132.0,232.92,233.34,232.9,233.18,2132.0
2024-06-13 13:00:00,233.26,233.69,233.16,233.68,6356.0,233.26,233.69,233.16,233.68,6356.0
2024-06-13 13:05:00,233.62,234.0,233.62,233.86,3150.0,233.62,234.0,233.62,233.86,3150.0
2024-06-13 13:10:00,233.84,234.05,233.81,233.94,4004.0,233.84,234.05,233.81,233.94,4004.0
2024-06-13 13:15:00,233.88,233.88,233.52,233.62,3368.0,233.88,233.88,233.52,233.62,3368.0
2024-06-13 13:20:00,233.74,233.87,233.7,233.83,2366.0,233.74,233.87,233.7,233.83,2366.0
2024-06-13 13:25:00,233.7,233.9,233.63,233.78,1763.0,233.7,233.9,233.63,233.78,1763.0
2024-06-13 13:30:00,233.84,233.84,233.56,233.69,1800.0,233.84,233.84,233.56,233.69,1800.0
2024-06-13 13:35:00,233.62,233.62,233.36,233.43,2262.0,233.62,233.62,233.36,233.43,2262.0
2024-06-13 13:40:00,233.27,233.28,232.96,233.11,2585.0,233.27,233.28,232.96,233.11,2585.0
2024-06-13 13:45:00,233.01,233.3,232.9,233.3,3947.0,233.01,233.3,232.9,233.3,3947.0
2024-06-13 13:50:00,233.28,233.28,232.65,232.85,3701.0,233.28,233.28,232.65,232.85,3701.0
2024-06-13 13:55:00,232.73,232.87,232.6,232.79,3574.0,232.73,232.87,232.6,232.79,3574.0
2024-06-13 14:00:00,232.78,232.97,232.71,232.88,1440.0,232.78,232.97,232.71,232.88,1440.0
2024-06-13 14:05:00,232.84,232.93,232.73,232.73,1200.0,232.84,232.93,232.73,232.73,1200.0
2024-06-13 14:10:00,232.76,232.92,232.69,232.74,2088.0,232.76,232.92,232.69,232.74,2088.0
2024-06-13 14:15:00,232.71,232.77,232.63,232.7,2615.0,232.71,232.77,232.63,232.7,2615.0
2024-06-13 14:20:00,232.84,232.84,232.58,232.69,2270.0,232.84,232.84,232.58,232.69,2270.0
2024-06-13 14:25:00,232.73,232.75,232.35,232.35,5214.0,232.73,232.75,232.35,232.35,5214.0
2024-06-13 14:30:00,232.38,232.4,231.81,231.84,9847.0,232.38,232.4,231.81,231.84,9847.0
2024-06-13 14:35:00,231.87,232.05,231.79,231.79,2871.0,231.87,232.05,231.79,231.79,2871.0
2024-06-13 14:40:00,231.94,232.02,231.84,231.84,1129.0,231.94,232.02,231.84,231.84,1129.0
2024-06-13 14:45:00,231.79,231.87,231.61,231.81,3743.0,231.79,231.87,231.61,231.81,3743.0
2024-06-13 14:50:00,231.81,232.48,231.69,232.48,12013.0,231.81,232.48,231.69,232.48,12013.0
2024-06-13 14:55:00,232.45,232.6,232.38,232.38,2900.0,232.45,232.6,232.38,232.38,2900.0
2024-06-13 15:00:00,232.43,232.77,232.36,232.77,1600.0,232.43,232.77,232.36,232.77,1600.0
2024-06-13 15:05:00,232.7,232.94,232.62,232.94,2076.0,232.7,232.94,232.62,232.94,2076.0
2024-06-13 15:10:00,232.95,233.0,232.7,232.71,2696.0,232.95,233.0,232.7,232.71,2696.0
2024-06-13 15:15:00,232.68,233.08,232.67,233.03,2320.0,232.68,233.08,232.67,233.03,2320.0
2024-06-13 15:20:00,232.96,233.69,232.94,233.62,6954.0,232.96,233.69,232.94,233.62,6954.0
2024-06-13 15:25:00,233.59,233.69,233.49,233.49,4217.0,233.59,233.69,233.49,233.49,4217.0
2024-06-13 15:30:00,233.43,233.55,233.19,233.55,3593.0,233.43,233.55,233.19,233.55,3593.0
2024-06-13 15:35:00,233.58,233.58,233.28,233.54,7001.0,233.58,233.58,233.28,233.54,7001.0
2024-06-13 15:40:00,233.57,233.64,233.32,233.64,5950.0,233.57,233.64,233.32,233.64,5950.0
2024-06-13 15:45:00,233.66,233.73,233.47,233.71,6559.0,233.66,233.73,233.47,233.71,6559.0
2024-06-13 15:50:00,233.65,234.39,233.49,234.05,30710.0,233.65,234.39,233.49,234.05,30710.0
2024-06-13 15:55:00,234.08,234.3,233.76,233.77,49171.0,234.08,234.3,233.76,233.77,49171.0
2024-06-14 09:30:00,232.56,233.71,232.56,232.64,12391.0,232.56,233.71,232.56,232.64,12391.0
2024-06-14 09:35:00,232.99,232.99,232.31,232.48,3806.0,232.99,232.99,232.31,232.48,3806.0
2024-06-14 09:40:00,232.22,232.94,232.22,232.69,400.0,232.22,232.94,232.22,232.69,400.0
2024-06-14 09:45:00,232.82,232.82,232.0,232.25,4041.0,232.82,232.82,232.0,232.25,4041.0
2024-06-14 09:50:00,232.47,232.54,232.22,232.22,1449.0,232.47,232.54,232.22,232.22,1449.0
2024-06-14 09:55:00,232.0,232.78,232.0,232.05,2406.0,232.0,232.78,232.0,232.05,2406.0
2024-06-14 10:00:00,231.28,231.92,231.27,231.51,2113.0,231.28,231.92,231.27,231.51,2113.0
2024-06-14 10:05:00,231.58,231.72,231.3,231.69,1569.0,231.58,231.72,231.3,231.69,1569.0
2024-06-14 10:10:00,231.77,231.77,231.46,231.46,936.0,231.77,231.77,231.46,231.46,936.0
2024-06-14 10:15:00,231.57,232.0,231.57,231.84,1770.0,231.57,232.0,231.57,231.84,1770.0
2024-06-14 10:20:00,231.64,232.03,231.59,231.81,2473.0,231.64,232.03,231.59,231.81,2473.0
2024-06-14 10:25:00,231.63,231.91,231.1,231.23,5134.0,231.63,231.91,231.1,231.23,5134.0
2024-06-14 10:30:00,231.24,231.3,230.6,230.72,8948.0,231.24,231.3,230.6,230.72,8948.0
2024-06-14 10:35:00,230.84,230.85,230.29,230.29,3560.0,230.84,230.85,230.29,230.29,3560.0
2024-06-14 10:40:00,230.27,231.17,230.25,231.13,5813.0,230.27,231.17,230.25,231.13,5813.0
2024-06-14 10:45:00,231.09,231.27,231.08,231.27,1103.0,231.09,231.27,231.08,231.27,1103.0
2024-06-14 10:50:00,231.37,231.37,230.94,230.95,2600.0,231.37,231.37,230.94,230.95,2600.0
2024-06-14 10:55:00,231.03,231.34,231.03,231.34,1000.0,231.03,231.34,231.03,231.34,1000.0
2024-06-14 11:00:00,231.33,231.68,231.32,231.68,2655.0,231.33,231.68,231.32,231.68,2655.0
2024-06-14 11:05:00,231.79,231.79,231.36,231.39,1938.0,231.79,231.79,231.36,231.39,1938.0
2024-06-14 11:10:00,231.41,231.41,231.19,231.2,900.0,231.41,231.41,231.19,231.2,900.0
2024-06-14 11:15:00,231.12,231.43,231.12,231.3,2216.0,231.12,231.43,231.12,231.3,2216.0
2024-06-14 11:20:00,231.31,231.41,231.11,231.41,4122.0,231.31,231.41,231.11,231.41,4122.0
2024-06-14 11:25:00,231.26,231.46,231.22,231.43,1017.0,231.26,231.46,231.22,231.43,1017.0
2024-06-14 11:30:00,231.51,231.65,231.41,231.48,2100.0,231.51,231.65,231.41,231.48,2100.0
2024-06-14 11:35:00,231.54,231.58,231.22,231.34,1500.0,231.54,231.58,231.22,231.34,1500.0
2024-06-14 11:40:00,231.25,231.47,231.15,231.47,1677.0,231.25,231.47,231.15,231.47,1677.0
2024-06-14 11:45:00,231.56,231.79,231.23,231.51,4175.0,231.56,231.79,231.23,231.51,4175.0
2024-06-14 11:50:00,231.34,231.48,231.34,231.38,1686.0,231.34,231.48,231.34,231.38,1686.0
2024-06-14 11:55:00,231.51,231.57,231.39,231.41,1200.0,231.51,231.57,231.39,231.41,1200.0
2024-06-14 12:00:00,231.31,231.31,231.17,231.2,800.0,231.31,231.31,231.17,231.2,800.0
2024-06-14 12:05:00,231.27,231.45,231.26,231.45,1211.0,231.27,231.45,231.26,231.45,1211.0
2024-06-14 12:10:00,231.47,231.86,231.46,231.77,1633.0,231.47,231.86,231.46,231.77,1633.0
2024-06-14 12:15:00,231.65,231.65,231.45,231.63,2600.0,231.65,231.65,231.45,231.63,2600.0
2024-06-14 12:20:00,231.61,231.65,231.38,231.38,1148.0,231.61,231.65,231.38,231.38,1148.0
2024-06-14 12:25:00,231.29,231.49,230.81,230.88,5599.0,231.29,231.49,230.81,230.88,5599.0
2024-06-14 12:30:00,230.74,231.05,230.74,230.93,1139.0,230.74,231.05,230.74,230.93,1139.0
2024-06-14 12:35:00,231.04,231.25,231.04,231.25,1200.0,231.04,231.25,231.04,231.25,1200.0
2024-06-14 12:40:00,231.31,231.56,231.31,231.56,500.0,231.31,231.56,231.31,231.56,500.0
2024-06-14 12:45:00,231.46,231.47,231.25,231.29,1226.0,231.46,231.47,231.25,231.29,1226.0
2024-06-14 12:50:00,231.18,231.18,230.82,230.82,1248.0,231.18,231.18,230.82,230.82,1248.0
2024-06-14 12:55:00,230.88,230.88,230.81,230.81,300.0,230.88,230.88,230.81,230.81,300.0
2024-06-14 13:00:00,230.87,231.09,230.87,231.03,1580.0,230.87,231.09,230.87,231.03,1580.0
2024-06-14 13:05:00,231.02,231.15,231.02,231.15,594.0,231.02,231.15,231.02,231.15,594.0
2024-06-14 13:10:00,231.09,231.23,231.08,231.17,1549.0,231.09,231.23,231.08,231.17,1549.0
2024-06-14 13:15:00,231.09,231.09,230.77,230.84,2552.0,231.09,231.09,230.77,230.84,2552.0
2024-06-14 13:20:00,230.81,230.81,230.51,230.74,4236.0,230.81,230.81,230.51,230.74,4236.0
2024-06-14 13:25:00,230.76,231.09,230.66,231.09,3976.0,230.76,231.09,230.66,231.09,3976.0
2024-06-14 13:30:00,231.01,231.16,231.0,231.07,900.0,231.01,231.16,231.0,231.07,900.0
2024-06-14 13:35:00,231.2,231.3,231.19,231.3,1286.0,231.2,231.3,231.19,231.3,1286.0
2024-06-14 13:40:00,231.16,231.16,230.7,230.71,4638.0,231.16,231.16,230.7,230.71,4638.0
2024-06-14 13:45:00,230.89,231.16,230.86,231.11,3602.0,230.89,231.16,230.86,231.11,3602.0
2024-06-14 13:50:00,231.23,231.32,231.15,231.21,900.0,231.23,231.32,231.15,231.21,900.0
2024-06-14 13:55:00,231.23,231.23,230.73,230.74,2898.0,231.23,231.23,230.73,230.74,2898.0
2024-06-14 14:00:00,230.74,230.93,230.72,230.83,2000.0,230.74,230.93,230.72,230.83,2000.0
2024-06-14 14:05:00,230.84,230.99,230.83,230.92,1351.0,230.84,230.99,230.83,230.92,1351.0
2024-06-14 14:10:00,231.0,231.37,231.0,231.33,2142.0,231.0,231.37,231.0,231.33,2142.0
2024-06-14 14:15:00,231.42,231.53,231.06,231.52,7336.0,231.42,231.53,231.06,231.52,7336.0
2024-06-14 14:20:00,231.42,231.56,231.4,231.42,1110.0,231.42,231.56,231.4,231.42,1110.0
2024-06-14 14:25:00,231.59,231.91,231.52,231.53,3032.0,231.59,231.91,231.52,231.53,3032.0
2024-06-14 14:30:00,231.51,231.78,231.51,231.78,917.0,231.51,231.78,231.51,231.78,917.0
2024-06-14 14:35:00,231.59,231.62,231.45,231.54,1576.0,231.59,231.62,231.45,231.54,1576.0
2024-06-14 14:40:00,231.44,231.44,231.26,231.37,2600.0,231.44,231.44,231.26,231.37,2600.0
2024-06-14 14:45:00,231.36,231.67,231.36,231.61,2920.0,231.36,231.67,231.36,231.61,2920.0
2024-06-14 14:50:00,231.54,231.82,231.53,231.82,2640.0,231.54,231.82,231.53,231.82,2640.0
2024-06-14 14:55:00,231.77,232.23,231.77,232.06,2900.0,231.77,232.23,231.77,232.06,2900.0
2024-06-14 15:00:00,232.0,232.21,231.8,232.15,2110.0,232.0,232.21,231.8,232.15,2110.0
2024-06-14 15:05:00,232.18,232.27,232.11,232.23,1617.0,232.18,232.27,232.11,232.23,1617.0
2024-06-14 15:10:00,232.26,232.49,232.11,232.11,5950.0,232.26,232.49,232.11,232.11,5950.0
2024-06-14 15:15:00,232.09,232.19,231.72,231.72,1806.0,232.09,232.19,231.72,231.72,1806.0
2024-06-14 15:20:00,231.75,232.1,231.64,232.05,4568.0,231.75,232.1,231.64,232.05,4568.0
2024-06-14 15:25:00,232.03,232.21,232.02,232.15,4486.0,232.03,232.21,232.02,232.15,4486.0
2024-06-14 15:30:00,232.07,232.15,231.79,231.84,6711.0,232.07,232.15,231.79,231.84,6711.0
2024-06-14 15:35:00,231.7,231.89,231.67,231.89,5155.0,231.7,231.89,231.67,231.89,5155.0
2024-06-14 15:40:00,231.9,232.07,231.67,231.67,6794.0,231.9,232.07,231.67,231.67,6794.0
2024-06-14 15:45:00,231.67,231.77,231.55,231.61,8785.0,231.67,231.77,231.55,231.61,8785.0
2024-06-14 15:50:00,231.54,231.75,231.15,231.26,16207.0,231.54,231.75,231.15,231.26,16207.0
2024-06-14 15:55:00,231.31,231.83,231.1,231.7,24638.0,231.31,231.83,231.1,231.7,24638.0
2024-06-17 09:30:00,230.83,230.83,228.23,229.18,17611.0,230.83,230.83,228.23,229.18,17611.0
2024-06-17 09:35:00,229.66,229.72,227.42,227.42,10478.0,229.66,229.72,227.42,227.42,10478.0
2024-06-17 09:40:00,227.34,228.52,227.15,228.52,6051.0,227.34,228.52,227.15,228.52,6051.0
2024-06-17 09:45:00,228.54,228.8,228.06,228.49,4915.0,228.54,228.8,228.06,228.49,4915.0
2024-06-17 09:50:00,228.5,229.27,227.83,227.83,13918.0,228.5,229.27,227.83,227.83,13918.0
2024-06-17 09:55:00,228.24,228.24,227.05,227.42,3601.0,228.24,228.24,227.05,227.42,3601.0
2024-06-17 10:00:00,227.48,228.3,227.22,227.9,3057.0,227.48,228.3,227.22,227.9,3057.0
2024-06-17 10:05:00,228.08,228.28,227.51,228.03,2777.0,228.08,228.28,227.51,228.03,2777.0
2024-06-17 10:10:00,228.04,228.4,227.64,228.4,3074.0,228.04,228.4,227.64,228.4,3074.0
2024-06-17 10:15:00,228.47,228.58,228.21,228.34,24181.0,228.47,228.58,228.21,228.34,24181.0
2024-06-17 10:20:00,228.43,228.95,228.36,228.78,7724.0,228.43,228.95,228.36,228.78,7724.0
2024-06-17 10:25:00,228.78,228.9,228.34,228.34,2573.0,228.78,228.9,228.34,228.34,2573.0
2024-06-17 10:30:00,228.29,228.29,227.75,227.75,1200.0,228.29,228.29,227.75,227.75,1200.0
2024-06-17 10:35:00,227.48,227.64,227.38,227.4,2871.0,227.48,227.64,227.38,227.4,2871.0
2024-06-17 10:40:00,227.27,227.27,227.1,227.1,1053.0,227.27,227.27,227.1,227.1,1053.0
2024-06-17 10:45:00,227.12,227.6,227.12,227.59,8145.0,227.12,227.6,227.12,227.59,8145.0
2024-06-17 10:50:00,227.61,227.61,227.2,227.2,2700.0,227.61,227.61,227.2,227.2,2700.0
2024-06-17 10:55:00,227.35,228.04,227.11,227.98,15884.0,227.35,228.04,227.11,227.98,15884.0
2024-06-17 11:00:00,227.96,227.97,227.66,227.83,1200.0,227.96,227.97,227.66,227.83,1200.0
2024-06-17 11:05:00,227.74,227.79,227.34,227.38,2480.0,227.74,227.79,227.34,227.38,2480.0
2024-06-17 11:10:00,227.4,227.4,227.13,227.23,2761.0,227.4,227.4,227.13,227.23,2761.0
2024-06-17 11:15:00,227.15,227.15,226.68,226.69,1834.0,227.15,227.15,226.68,226.69,1834.0
2024-06-17 11:20:00,226.61,226.74,226.52,226.69,6570.0,226.61,226.74,226.52,226.69,6570.0
2024-06-17 11:25:00,226.62,227.68,226.61,226.93,11420.0,226.62,227.68,226.61,226.93,11420.0
2024-06-17 11:30:00,227.09,227.81,227.03,227.37,7983.0,227.09,227.81,227.03,227.37,7983.0
2024-06-17 11:35:00,227.39,227.61,227.08,227.15,2692.0,227.39,227.61,227.08,227.15,2692.0
2024-06-17 11:40:00,227.14,227.45,227.02,227.44,2934.0,227.14,227.45,227.02,227.44,2934.0
2024-06-17 11:45:00,227.43,227.68,227.36,227.62,2507.0,227.43,227.68,227.36,227.62,2507.0
2024-06-17 11:50:00,227.56,227.82,227.55,227.81,1000.0,227.56,227.82,227.55,227.81,1000.0
2024-06-17 11:55:00,227.66,227.66,227.49,227.55,1000.0,227.66,227.66,227.49,227.55,1000.0
2024-06-17 12:00:00,227.6,227.81,227.6,227.72,4069.0,227.6,227.81,227.6,227.72,4069.0
2024-06-17 12:05:00,227.55,227.64,227.43,227.64,2111.0,227.55,227.64,227.43,227.64,2111.0
2024-06-17 12:10:00,227.72,227.96,227.72,227.96,620.0,227.72,227.96,227.72,227.96,620.0
2024-06-17 12:15:00,227.89,227.92,227.77,227.77,802.0,227.89,227.92,227.77,227.77,802.0
2024-06-17 12:20:00,227.87,227.89,227.62,227.62,1550.0,227.87,227.89,227.62,227.62,1550.0
2024-06-17 12:25:00,227.72,227.85,227.63,227.84,2492.0,227.72,227.85,227.63,227.84,2492.0
2024-06-17 12:30:00,227.81,228.0,227.8,227.91,1075.0,227.81,228.0,227.8,227.91,1075.0
2024-06-17 12:35:00,227.82,227.82,227.42,227.51,1547.0,227.82,227.82,227.42,227.51,1547.0
2024-06-17 12:40:00,227.52,227.7,227.51,227.55,3229.0,227.52,227.7,227.51,227.55,3229.0
2024-06-17 12:45:00,227.47,227.71,227.47,227.69,1068.0,227.47,227.71,227.47,227.69,1068.0
2024-06-17 12:50:00,227.73,227.93,227.69,227.93,2630.0,227.73,227.93,227.69,227.93,2630.0
2024-06-17 12:55:00,227.9,228.07,227.81,227.81,3200.0,227.9,228.07,227.81,227.81,3200.0
2024-06-17 13:00:00,227.61,227.61,227.35,227.41,1250.0,227.61,227.61,227.35,227.41,1250.0
2024-06-17 13:05:00,227.43,227.51,227.35,227.35,1100.0,227.43,227.51,227.35,227.35,1100.0
2024-06-17 13:10:00,227.27,227.27,227.15,227.16,3900.0,227.27,227.27,227.15,227.16,3900.0
2024-06-17 13:15:00,227.15,227.29,227.02,227.26,4776.0,227.15,227.29,227.02,227.26,4776.0
2024-06-17 13:20:00,227.26,227.33,226.95,226.95,9732.0,227.26,227.33,226.95,226.95,9732.0
2024-06-17 13:25:00,226.88,226.96,226.69,226.85,2220.0,226.88,226.96,226.69,226.85,2220.0
2024-06-17 13:30:00,226.98,227.55,226.98,227.55,1700.0,226.98,227.55,226.98,227.55,1700.0
2024-06-17 13:35:00,227.86,227.86,227.62,227.82,1158.0,227.86,227.86,227.62,227.82,1158.0
2024-06-17 13:40:00,227.68,227.91,227.68,227.81,2628.0,227.68,227.91,227.68,227.81,2628.0
2024-06-17 13:45:00,227.76,227.8,227.62,227.62,1029.0,227.76,227.8,227.62,227.62,1029.0
2024-06-17 13:50:00,227.78,227.9,227.68,227.68,2600.0,227.78,227.9,227.68,227.68,2600.0
2024-06-17 13:55:00,227.71,227.77,227.51,227.51,2558.0,227.71,227.77,227.51,227.51,2558.0
2024-06-17 14:00:00,227.63,227.77,227.47,227.63,2884.0,227.63,227.77,227.47,227.63,2884.0
2024-06-17 14:05:00,227.64,227.92,227.63,227.85,4482.0,227.64,227.92,227.63,227.85,4482.0
2024-06-17 14:10:00,227.85,227.96,227.76,227.81,2038.0,227.85,227.96,227.76,227.81,2038.0
2024-06-17 14:15:00,227.73,227.86,227.45,227.45,3630.0,227.73,227.86,227.45,227.45,3630.0
2024-06-17 14:20:00,227.44,227.5,227.25,227.26,1300.0,227.44,227.5,227.25,227.26,1300.0
2024-06-17 14:25:00,227.21,227.43,227.21,227.34,1720.0,227.21,227.43,227.21,227.34,1720.0
2024-06-17 14:30:00,227.35,227.35,226.83,226.83,2465.0,227.35,227.35,226.83,226.83,2465.0
2024-06-17 14:35:00,226.88,226.92,226.52,226.59,12348.0,226.88,226.92,226.52,226.59,12348.0
2024-06-17 14:40:00,226.61,226.96,226.6,226.66,2900.0,226.61,226.96,226.6,226.66,2900.0
2024-06-17 14:45:00,226.66,226.84,226.52,226.79,3100.0,226.66,226.84,226.52,226.79,3100.0
2024-06-17 14:50:00,226.84,226.84,226.68,226.68,1703.0,226.84,226.84,226.68,226.68,1703.0
2024-06-17 14:55:00,226.67,226.74,226.61,226.62,1571.0,226.67,226.74,226.61,226.62,1571.0
2024-06-17 15:00:00,226.6,227.11,226.59,227.11,2408.0,226.6,227.11,226.59,227.11,2408.0
2024-06-17 15:05:00,227.02,227.1,226.79,226.8,1586.0,227.02,227.1,226.79,226.8,1586.0
2024-06-17 15:10:00,226.72,226.81,226.69,226.7,1200.0,226.72,226.81,226.69,226.7,1200.0
2024-06-17 15:15:00,226.68,226.82,226.63,226.73,4143.0,226.68,226.82,226.63,226.73,4143.0
2024-06-17 15:20:00,226.77,226.83,226.75,226.78,3061.0,226.77,226.83,226.75,226.78,3061.0
2024-06-17 15:25:00,226.83,226.88,226.7,226.77,2621.0,226.83,226.88,226.7,226.77,2621.0
2024-06-17 15:30:00,226.69,226.88,226.52,226.7,5173.0,226.69,226.88,226.52,226.7,5173.0
2024-06-17 15:35:00,226.61,226.75,226.52,226.75,4412.0,226.61,226.75,226.52,226.75,4412.0
2024-06-17 15:40:00,226.73,226.78,226.47,226.49,2900.0,226.73,226.78,226.47,226.49,2900.0
2024-06-17 15:45:00,226.5,226.52,226.1,226.16,4583.0,226.5,226.52,226.1,226.16,4583.0
2024-06-17 15:50:00,226.12,226.16,225.61,225.62,13616.0,226.12,226.16,225.61,225.62,13616.0
2024-06-17 15:55:00,225.72,226.63,225.68,226.62,26160.0,225.72,226.63,225.68,226.62,26160.0
2024-06-18 09:30:00,226.59,228.5,226.4,226.7,8801.0,226.59,228.5,226.4,226.7,8801.0
2024-06-18 09:35:00,226.79,227.12,226.4,226.93,3271.0,226.79,227.12,226.4,226.93,3271.0
2024-06-18 09:40:00,227.47,227.97,227.01,227.01,2654.0,227.47,227.97,227.01,227.01,2654.0
2024-06-18 09:45:00,227.04,227.62,227.02,227.36,8700.0,227.04,227.62,227.02,227.36,8700.0
2024-06-18 09:50:00,227.3,227.45,227.09,227.33,1796.0,227.3,227.45,227.09,227.33,1796.0
2024-06-18 09:55:00,227.18,227.18,226.36,226.68,10955.0,227.18,227.18,226.36,226.68,10955.0
2024-06-18 10:00:00,226.85,227.32,226.85,227.16,3521.0,226.85,227.32,226.85,227.16,3521.0
2024-06-18 10:05:00,227.16,227.39,226.91,227.34,4778.0,227.16,227.39,226.91,227.34,4778.0
2024-06-18 10:10:00,227.27,227.27,226.87,227.16,4919.0,227.27,227.27,226.87,227.16,4919.0
2024-06-18 10:15:00,227.18,227.28,226.83,227.17,3451.0,227.18,227.28,226.83,227.17,3451.0
2024-06-18 10:20:00,227.24,227.24,226.8,226.8,1570.0,227.24,227.24,226.8,226.8,1570.0
2024-06-18 10:25:00,226.39,226.82,226.21,226.82,5081.0,226.39,226.82,226.21,226.82,5081.0
2024-06-18 10:30:00,226.67,227.58,226.67,227.55,4561.0,226.67,227.58,226.67,227.55,4561.0
2024-06-18 10:35:00,227.55,227.65,227.28,227.3,4184.0,227.55,227.65,227.28,227.3,4184.0
2024-06-18 10:40:00,227.16,227.18,226.54,226.76,1582.0,227.16,227.18,226.54,226.76,1582.0
2024-06-18 10:45:00,226.75,227.08,226.71,226.77,1264.0,226.75,227.08,226.71,226.77,1264.0
2024-06-18 10:50:00,226.78,226.8,226.59,226.6,2190.0,226.78,226.8,226.59,226.6,2190.0
2024-06-18 10:55:00,226.66,226.93,226.52,226.93,1696.0,226.66,226.93,226.52,226.93,1696.0
2024-06-18 11:00:00,226.8,227.04,226.68,227.01,1675.0,226.8,227.04,226.68,227.01,1675.0
2024-06-18 11:05:00,226.96,227.14,226.85,227.08,1773.0,226.96,227.14,226.85,227.08,1773.0
2024-06-18 11:10:00,227.16,227.63,226.96,227.63,7356.0,227.16,227.63,226.96,227.63,7356.0
2024-06-18 11:15:00,227.79,227.94,227.78,227.86,1564.0,227.79,227.94,227.78,227.86,1564.0
2024-06-18 11:20:00,227.96,227.96,227.59,227.59,2194.0,227.96,227.96,227.59,227.59,2194.0
2024-06-18 11:25:00,227.6,227.7,227.24,227.36,4505.0,227.6,227.7,227.24,227.36,4505.0
2024-06-18 11:30:00,227.22,227.32,226.99,226.99,5575.0,227.22,227.32,226.99,226.99,5575.0
2024-06-18 11:35:00,226.95,227.25,226.95,227.19,3022.0,226.95,227.25,226.95,227.19,3022.0
2024-06-18 11:40:00,227.25,227.25,226.99,226.99,1754.0,227.25,227.25,226.99,226.99,1754.0
2024-06-18 11:45:00,226.99,227.29,226.99,227.29,1421.0,226.99,227.29,226.99,227.29,1421.0
2024-06-18 11:50:00,227.19,227.37,227.18,227.35,1450.0,227.19,227.37,227.18,227.35,1450.0
2024-06-18 11:55:00,227.27,227.42,227.22,227.32,1033.0,227.27,227.42,227.22,227.32,1033.0
2024-06-18 12:00:00,227.2,227.24,227.09,227.09,844.0,227.2,227.24,227.09,227.09,844.0
2024-06-18 12:05:00,227.06,227.15,227.03,227.07,609.0,227.06,227.15,227.03,227.07,609.0
2024-06-18 12:10:00,227.0,227.11,226.92,227.03,7892.0,227.0,227.11,226.92,227.03,7892.0
2024-06-18 12:15:00,226.92,227.13,226.91,227.03,16609.0,226.92,227.13,226.91,227.03,16609.0
2024-06-18 12:20:00,226.97,227.05,226.5,226.9,9691.0,226.97,227.05,226.5,226.9,9691.0
2024-06-18 12:25:00,227.03,227.04,226.77,226.89,3875.0,227.03,227.04,226.77,226.89,3875.0
2024-06-18 12:30:00,226.87,226.88,226.78,226.8,4766.0,226.87,226.88,226.78,226.8,4766.0
2024-06-18 12:35:00,226.87,227.05,226.79,226.96,3950.0,226.87,227.05,226.79,226.96,3950.0
2024-06-18 12:40:00,226.96,226.96,226.76,226.78,8104.0,226.96,226.96,226.76,226.78,8104.0
2024-06-18 12:45:00,226.78,226.78,226.77,226.78,432.0,226.78,226.78,226.77,226.78,432.0
2024-06-18 12:50:00,226.78,226.88,226.36,226.69,6917.0,226.78,226.88,226.36,226.69,6917.0
2024-06-18 12:55:00,226.63,226.84,226.63,226.7,2573.0,226.63,226.84,226.63,226.7,2573.0
2024-06-18 13:00:00,226.7,226.7,226.59,226.59,2941.0,226.7,226.7,226.59,226.59,2941.0
2024-06-18 13:05:00,226.71,226.74,226.56,226.67,1086.0,226.71,226.74,226.56,226.67,1086.0
2024-06-18 13:10:00,226.66,226.88,226.66,226.84,12579.0,226.66,226.88,226.66,226.84,12579.0
2024-06-18 13:15:00,226.84,226.84,226.43,226.43,1742.0,226.84,226.84,226.43,226.43,1742.0
2024-06-18 13:20:00,226.44,226.56,226.3,226.37,2925.0,226.44,226.56,226.3,226.37,2925.0
2024-06-18 13:25:00,226.13,226.17,226.01,226.08,1320.0,226.13,226.17,226.01,226.08,1320.0
2024-06-18 13:30:00,226.08,226.08,225.94,225.94,1063.0,226.08,226.08,225.94,225.94,1063.0
2024-06-18 13:35:00,226.01,226.16,225.95,226.16,1000.0,226.01,226.16,225.95,226.16,1000.0
2024-06-18 13:40:00,225.95,225.98,225.81,225.81,1800.0,225.95,225.98,225.81,225.81,1800.0
2024-06-18 13:45:00,225.85,225.97,225.8,225.8,1390.0,225.85,225.97,225.8,225.8,1390.0
2024-06-18 13:50:00,225.91,225.91,225.68,225.68,968.0,225.91,225.91,225.68,225.68,968.0
2024-06-18 13:55:00,225.6,225.74,225.51,225.51,1400.0,225.6,225.74,225.51,225.51,1400.0
2024-06-18 14:00:00,225.51,225.58,225.31,225.44,2498.0,225.51,225.58,225.31,225.44,2498.0
2024-06-18 14:05:00,225.52,225.54,225.41,225.47,727.0,225.52,225.54,225.41,225.47,727.0
2024-06-18 14:10:00,225.56,225.67,225.53,225.53,2240.0,225.56,225.67,225.53,225.53,2240.0
2024-06-18 14:15:00,225.55,225.68,225.44,225.56,1524.0,225.55,225.68,225.44,225.56,1524.0
2024-06-18 14:20:00,225.62,225.67,225.3,225.3,1200.0,225.62,225.67,225.3,225.3,1200.0
2024-06-18 14:25:00,225.26,225.29,225.09,225.29,2292.0,225.26,225.29,225.09,225.29,2292.0
2024-06-18 14:30:00,225.31,225.41,225.16,225.16,796.0,225.31,225.41,225.16,225.16,796.0
2024-06-18 14:35:00,225.11,225.23,225.02,225.14,2248.0,225.11,225.23,225.02,225.14,2248.0
2024-06-18 14:40:00,225.16,225.3,225.11,225.11,1000.0,225.16,225.3,225.11,225.11,1000.0
2024-06-18 14:45:00,225.08,225.13,224.97,224.97,3759.0,225.08,225.13,224.97,224.97,3759.0
2024-06-18 14:50:00,225.01,225.04,224.71,224.95,4084.0,225.01,225.04,224.71,224.95,4084.0
2024-06-18 14:55:00,224.96,224.96,224.61,224.75,7721.0,224.96,224.96,224.61,224.75,7721.0
2024-06-18 15:00:00,224.69,224.86,224.1,224.1,3199.0,224.69,224.86,224.1,224.1,3199.0
2024-06-18 15:05:00,224.2,224.2,223.83,223.94,2514.0,224.2,224.2,223.83,223.94,2514.0
2024-06-18 15:10:00,223.91,223.91,223.74,223.83,1861.0,223.91,223.91,223.74,223.83,1861.0
2024-06-18 15:15:00,223.77,223.8,223.46,223.46,2251.0,223.77,223.8,223.46,223.46,2251.0
2024-06-18 15:20:00,223.38,223.49,223.14,223.26,3336.0,223.38,223.49,223.14,223.26,3336.0
2024-06-18 15:25:00,223.22,223.34,223.02,223.02,3719.0,223.22,223.34,223.02,223.02,3719.0
2024-06-18 15:30:00,223.05,223.58,223.02,223.57,6657.0,223.05,223.58,223.02,223.57,6657.0
2024-06-18 15:35:00,223.56,223.57,223.28,223.37,3665.0,223.56,223.57,223.28,223.37,3665.0
2024-06-18 15:40:00,223.56,223.61,223.37,223.46,5095.0,223.56,223.61,223.37,223.46,5095.0
2024-06-18 15:45:00,223.54,223.54,223.25,223.25,4689.0,223.54,223.54,223.25,223.25,4689.0
2024-06-18 15:50:00,223.33,223.54,223.23,223.47,13769.0,223.33,223.54,223.23,223.47,13769.0
2024-06-18 15:55:00,223.62,223.79,223.29,223.65,23906.0,223.62,223.79,223.29,223.65,23906.0
2024-06-20 09:30:00,221.1,221.49,220.37,221.48,21115.0,221.1,221.49,220.37,221.48,21115.0
2024-06-20 09:35:00,221.18,221.85,221.18,221.51,860.0,221.18,221.85,221.18,221.51,860.0
2024-06-20 09:40:00,221.04,221.65,221.04,221.2,3765.0,221.04,221.65,221.04,221.2,3765.0
2024-06-20 09:45:00,221.57,221.7,221.48,221.48,400.0,221.57,221.7,221.48,221.48,400.0
2024-06-20 09:50:00,221.54,222.38,221.54,222.03,3650.0,221.54,222.38,221.54,222.03,3650.0
2024-06-20 09:55:00,221.84,222.2,221.84,222.18,1199.0,221.84,222.2,221.84,222.18,1199.0
2024-06-20 10:00:00,221.99,222.99,221.99,222.26,4211.0,221.99,222.99,221.99,222.26,4211.0
2024-06-20 10:05:00,222.34,222.35,221.28,221.34,4349.0,222.34,222.35,221.28,221.34,4349.0
2024-06-20 10:10:00,221.27,221.96,221.27,221.88,3656.0,221.27,221.96,221.27,221.88,3656.0
2024-06-20 10:15:00,222.08,223.53,221.97,223.29,16221.0,222.08,223.53,221.97,223.29,16221.0
2024-06-20 10:20:00,223.38,223.65,223.04,223.37,2828.0,223.38,223.65,223.04,223.37,2828.0
2024-06-20 10:25:00,223.38,223.41,222.98,222.98,832.0,223.38,223.41,222.98,222.98,832.0
2024-06-20 10:30:00,222.98,223.51,222.93,223.49,3055.0,222.98,223.51,222.93,223.49,3055.0
2024-06-20 10:35:00,223.61,223.71,223.41,223.41,926.0,223.61,223.71,223.41,223.41,926.0
2024-06-20 10:40:00,223.31,223.45,223.22,223.45,500.0,223.31,223.45,223.22,223.45,500.0
2024-06-20 10:45:00,223.23,223.6,223.23,223.6,1420.0,223.23,223.6,223.23,223.6,1420.0
2024-06-20 10:50:00,223.58,223.58,223.37,223.38,473.0,223.58,223.58,223.37,223.38,473.0
2024-06-20 10:55:00,223.37,223.79,223.37,223.79,2807.0,223.37,223.79,223.37,223.79,2807.0
2024-06-20 11:00:00,223.74,223.97,223.74,223.84,704.0,223.74,223.97,223.74,223.84,704.0
2024-06-20 11:05:00,223.73,223.73,223.19,223.2,1285.0,223.73,223.73,223.19,223.2,1285.0
2024-06-20 11:10:00,223.42,223.49,223.21,223.21,804.0,223.42,223.49,223.21,223.21,804.0
2024-06-20 11:15:00,223.29,223.71,223.29,223.57,671.0,223.29,223.71,223.29,223.57,671.0
2024-06-20 11:20:00,223.57,223.75,223.38,223.75,1796.0,223.57,223.75,223.38,223.75,1796.0
2024-06-20 11:25:00,224.16,224.29,223.9,223.91,900.0,224.16,224.29,223.9,223.91,900.0
2024-06-20 11:30:00,224.0,224.47,224.0,224.47,2336.0,224.0,224.47,224.0,224.47,2336.0
2024-06-20 11:35:00,224.42,224.51,224.25,224.25,1695.0,224.42,224.51,224.25,224.25,1695.0
2024-06-20 11:40:00,224.29,224.78,224.29,224.75,1600.0,224.29,224.78,224.29,224.75,1600.0
2024-06-20 11:45:00,224.86,225.14,224.86,225.14,1583.0,224.86,225.14,224.86,225.14,1583.0
2024-06-20 11:50:00,225.07,225.17,224.82,224.93,2433.0,225.07,225.17,224.82,224.93,2433.0
2024-06-20 11:55:00,224.92,225.36,224.83,224.96,5536.0,224.92,225.36,224.83,224.96,5536.0
2024-06-20 12:00:00,224.98,225.06,224.97,225.06,321.0,224.98,225.06,224.97,225.06,321.0
2024-06-20 12:05:00,225.2,225.25,225.02,225.02,966.0,225.2,225.25,225.02,225.02,966.0
2024-06-20 12:10:00,225.17,225.49,225.17,225.46,500.0,225.17,225.49,225.17,225.46,500.0
2024-06-20 12:15:00,225.33,225.33,225.25,225.25,250.0,225.33,225.33,225.25,225.25,250.0
2024-06-20 12:20:00,225.41,225.5,225.04,225.04,3292.0,225.41,225.5,225.04,225.04,3292.0
2024-06-20 12:25:00,224.96,225.23,224.94,225.23,1780.0,224.96,225.23,224.94,225.23,1780.0
2024-06-20 12:30:00,225.27,225.65,225.19,225.48,2900.0,225.27,225.65,225.19,225.48,2900.0
2024-06-20 12:35:00,225.6,225.6,225.4,225.4,3789.0,225.6,225.6,225.4,225.4,3789.0
2024-06-20 12:40:00,225.44,225.47,225.25,225.25,1100.0,225.44,225.47,225.25,225.25,1100.0
2024-06-20 12:45:00,225.26,225.46,225.2,225.46,1817.0,225.26,225.46,225.2,225.46,1817.0
2024-06-20 12:50:00,225.55,225.55,225.33,225.34,1717.0,225.55,225.55,225.33,225.34,1717.0
2024-06-20 12:55:00,225.43,225.7,225.28,225.28,2613.0,225.43,225.7,225.28,225.28,2613.0
2024-06-20 13:00:00,225.41,225.46,225.41,225.46,554.0,225.41,225.46,225.41,225.46,554.0
2024-06-20 13:05:00,225.47,225.6,225.38,225.43,2100.0,225.47,225.6,225.38,225.43,2100.0
2024-06-20 13:10:00,225.55,225.83,225.55,225.83,600.0,225.55,225.83,225.55,225.83,600.0
2024-06-20 13:15:00,225.74,225.9,225.66,225.68,2100.0,225.74,225.9,225.66,225.68,2100.0
2024-06-20 13:20:00,225.65,225.94,225.63,225.73,3207.0,225.65,225.94,225.63,225.73,3207.0
2024-06-20 13:25:00,225.61,225.86,225.61,225.7,804.0,225.61,225.86,225.61,225.7,804.0
2024-06-20 13:30:00,225.75,225.87,225.67,225.81,1119.0,225.75,225.87,225.67,225.81,1119.0
2024-06-20 13:35:00,225.89,225.96,225.51,225.68,2673.0,225.89,225.96,225.51,225.68,2673.0
2024-06-20 13:40:00,225.73,226.18,225.59,226.14,4412.0,225.73,226.18,225.59,226.14,4412.0
2024-06-20 13:45:00,226.09,226.2,226.05,226.13,1425.0,226.09,226.2,226.05,226.13,1425.0
2024-06-20 13:50:00,226.12,226.24,226.04,226.13,1735.0,226.12,226.24,226.04,226.13,1735.0
2024-06-20 13:55:00,226.23,226.33,226.22,226.22,603.0,226.23,226.33,226.22,226.22,603.0
2024-06-20 14:00:00,226.19,226.28,226.04,226.28,1457.0,226.19,226.28,226.04,226.28,1457.0
2024-06-20 14:05:00,226.23,226.23,225.91,225.91,3902.0,226.23,226.23,225.91,225.91,3902.0
2024-06-20 14:10:00,225.96,226.05,225.85,225.87,2287.0,225.96,226.05,225.85,225.87,2287.0
2024-06-20 14:15:00,226.0,226.01,225.76,225.84,1702.0,226.0,226.01,225.76,225.84,1702.0
2024-06-20 14:20:00,225.84,225.92,225.83,225.87,1408.0,225.84,225.92,225.83,225.87,1408.0
2024-06-20 14:25:00,225.78,225.99,225.61,225.87,4326.0,225.78,225.99,225.61,225.87,4326.0
2024-06-20 14:30:00,225.89,225.97,225.72,225.76,1581.0,225.89,225.97,225.72,225.76,1581.0
2024-06-20 14:35:00,225.74,225.86,225.63,225.64,1400.0,225.74,225.86,225.63,225.64,1400.0
2024-06-20 14:40:00,225.59,225.61,225.51,225.58,1200.0,225.59,225.61,225.51,225.58,1200.0
2024-06-20 14:45:00,225.47,225.5,225.37,225.42,1282.0,225.47,225.5,225.37,225.42,1282.0
2024-06-20 14:50:00,225.45,225.49,225.32,225.37,1845.0,225.45,225.49,225.32,225.37,1845.0
2024-06-20 14:55:00,225.4,226.15,225.38,225.84,5220.0,225.4,226.15,225.38,225.84,5220.0
2024-06-20 15:00:00,225.96,226.07,225.89,225.89,1200.0,225.96,226.07,225.89,225.89,1200.0
2024-06-20 15:05:00,225.78,225.96,225.7,225.96,2837.0,225.78,225.96,225.7,225.96,2837.0
2024-06-20 15:10:00,225.96,226.07,225.87,226.05,2340.0,225.96,226.07,225.87,226.05,2340.0
2024-06-20 15:15:00,226.03,226.03,225.8,225.82,2857.0,226.03,226.03,225.8,225.82,2857.0
2024-06-20 15:20:00,225.83,225.88,225.5,225.52,2475.0,225.83,225.88,225.5,225.52,2475.0
2024-06-20 15:25:00,225.56,225.99,225.5,225.99,9272.0,225.56,225.99,225.5,225.99,9272.0
2024-06-20 15:30:00,225.89,225.93,225.58,225.9,4755.0,225.89,225.93,225.58,225.9,4755.0
2024-06-20 15:35:00,225.96,225.96,225.59,225.71,6183.0,225.96,225.96,225.59,225.71,6183.0
2024-06-20 15:40:00,225.63,225.71,225.37,225.65,2845.0,225.63,225.71,225.37,225.65,2845.0
2024-06-20 15:45:00,225.66,225.82,225.53,225.62,4638.0,225.66,225.82,225.53,225.62,4638.0
2024-06-20 15:50:00,225.67,226.12,225.66,226.02,10163.0,225.67,226.12,225.66,226.02,10163.0
2024-06-20 15:55:00,225.95,225.99,225.54,225.58,16045.0,225.95,225.99,225.54,225.58,16045.0
2024-06-21 09:30:00,227.36,228.15,226.49,226.66,184869.0,227.36,228.15,226.49,226.66,184869.0
2024-06-21 09:35:00,226.97,227.38,226.41,226.74,7989.0,226.97,227.38,226.41,226.74,7989.0
2024-06-21 09:40:00,227.0,227.22,225.77,225.78,7509.0,227.0,227.22,225.77,225.78,7509.0
2024-06-21 09:45:00,225.66,227.53,225.66,226.86,3600.0,225.66,227.53,225.66,226.86,3600.0
2024-06-21 09:50:00,226.95,226.95,225.86,225.87,3265.0,226.95,226.95,225.86,225.87,3265.0
2024-06-21 09:55:00,226.19,226.31,225.13,225.28,2545.0,226.19,226.31,225.13,225.28,2545.0
2024-06-21 10:00:00,225.34,226.12,225.28,225.83,4135.0,225.34,226.12,225.28,225.83,4135.0
2024-06-21 10:05:00,225.66,226.17,225.61,225.62,2161.0,225.66,226.17,225.61,225.62,2161.0
2024-06-21 10:10:00,225.79,225.88,225.53,225.72,2445.0,225.79,225.88,225.53,225.72,2445.0
2024-06-21 10:15:00,225.65,225.75,225.28,225.28,1794.0,225.65,225.75,225.28,225.28,1794.0
2024-06-21 10:20:00,225.42,225.57,224.93,224.93,5560.0,225.42,225.57,224.93,224.93,5560.0
2024-06-21 10:25:00,224.61,224.88,224.5,224.5,7047.0,224.61,224.88,224.5,224.5,7047.0
2024-06-21 10:30:00,224.6,224.83,224.29,224.39,3471.0,224.6,224.83,224.29,224.39,3471.0
2024-06-21 10:35:00,224.57,224.76,224.18,224.37,4109.0,224.57,224.76,224.18,224.37,4109.0
2024-06-21 10:40:00,224.26,224.52,224.09,224.52,1659.0,224.26,224.52,224.09,224.52,1659.0
2024-06-21 10:45:00,224.51,224.51,223.89,223.9,1500.0,224.51,224.51,223.89,223.9,1500.0
2024-06-21 10:50:00,223.77,223.88,223.53,223.64,5039.0,223.77,223.88,223.53,223.64,5039.0
2024-06-21 10:55:00,223.46,223.52,223.02,223.52,3200.0,223.46,223.52,223.02,223.52,3200.0
2024-06-21 11:00:00,223.57,223.67,223.0,223.05,8723.0,223.57,223.67,223.0,223.05,8723.0
2024-06-21 11:05:00,223.18,223.31,222.73,222.81,4024.0,223.18,223.31,222.73,222.81,4024.0
2024-06-21 11:10:00,222.56,222.75,222.56,222.56,2015.0,222.56,222.75,222.56,222.56,2015.0
2024-06-21 11:15:00,222.67,222.76,222.51,222.68,2650.0,222.67,222.76,222.51,222.68,2650.0
2024-06-21 11:20:00,222.72,222.72,222.39,222.45,2729.0,222.72,222.72,222.39,222.45,2729.0
2024-06-21 11:25:00,222.54,222.79,222.24,222.79,3295.0,222.54,222.79,222.24,222.79,3295.0
2024-06-21 11:30:00,222.81,223.53,222.7,223.3,5584.0,222.81,223.53,222.7,223.3,5584.0
2024-06-21 11:35:00,223.29,223.35,222.77,222.77,6893.0,223.29,223.35,222.77,222.77,6893.0
2024-06-21 11:40:00,222.76,222.92,222.52,222.52,3723.0,222.76,222.92,222.52,222.52,3723.0
2024-06-21 11:45:00,222.4,222.82,222.29,222.67,3271.0,222.4,222.82,222.29,222.67,3271.0
2024-06-21 11:50:00,222.73,222.84,222.31,222.4,5836.0,222.73,222.84,222.31,222.4,5836.0
2024-06-21 11:55:00,222.39,222.42,222.05,222.2,2213.0,222.39,222.42,222.05,222.2,2213.0
2024-06-21 12:00:00,222.11,222.43,222.11,222.28,4101.0,222.11,222.43,222.11,222.28,4101.0
2024-06-21 12:05:00,222.41,222.91,222.23,222.83,7171.0,222.41,222.91,222.23,222.83,7171.0
2024-06-21 12:10:00,222.83,222.89,222.65,222.69,4958.0,222.83,222.89,222.65,222.69,4958.0
2024-06-21 12:15:00,222.78,222.79,222.61,222.71,2774.0,222.78,222.79,222.61,222.71,2774.0
2024-06-21 12:20:00,222.7,223.02,222.55,222.97,3179.0,222.7,223.02,222.55,222.97,3179.0
2024-06-21 12:25:00,223.06,223.13,222.69,222.69,3926.0,223.06,223.13,222.69,222.69,3926.0
2024-06-21 12:30:00,222.76,222.77,222.48,222.56,2110.0,222.76,222.77,222.48,222.56,2110.0
2024-06-21 12:35:00,222.55,222.65,222.45,222.51,3598.0,222.55,222.65,222.45,222.51,3598.0
2024-06-21 12:40:00,222.5,222.78,222.4,222.59,4660.0,222.5,222.78,222.4,222.59,4660.0
2024-06-21 12:45:00,222.56,222.75,222.43,222.7,2711.0,222.56,222.75,222.43,222.7,2711.0
2024-06-21 12:50:00,222.9,223.01,222.73,223.0,2338.0,222.9,223.01,222.73,223.0,2338.0
2024-06-21 12:55:00,223.01,223.06,222.73,223.06,2258.0,223.01,223.06,222.73,223.06,2258.0
2024-06-21 13:00:00,222.93,222.93,222.71,222.71,1865.0,222.93,222.93,222.71,222.71,1865.0
2024-06-21 13:05:00,222.82,223.19,222.72,223.05,2512.0,222.82,223.19,222.72,223.05,2512.0
2024-06-21 13:10:00,223.05,223.47,222.94,223.47,5724.0,223.05,223.47,222.94,223.47,5724.0
2024-06-21 13:15:00,223.27,223.34,223.07,223.2,4800.0,223.27,223.34,223.07,223.2,4800.0
2024-06-21 13:20:00,223.09,223.21,222.98,223.0,3851.0,223.09,223.21,222.98,223.0,3851.0
2024-06-21 13:25:00,223.05,223.22,223.04,223.22,3300.0,223.05,223.22,223.04,223.22,3300.0
2024-06-21 13:30:00,223.17,223.53,223.16,223.53,3661.0,223.17,223.53,223.16,223.53,3661.0
2024-06-21 13:35:00,223.63,223.9,223.48,223.84,5463.0,223.63,223.9,223.48,223.84,5463.0
2024-06-21 13:40:00,223.83,224.03,223.71,223.86,4036.0,223.83,224.03,223.71,223.86,4036.0
2024-06-21 13:45:00,223.88,223.96,223.66,223.9,8700.0,223.88,223.96,223.66,223.9,8700.0
2024-06-21 13:50:00,223.9,223.9,223.65,223.72,4193.0,223.9,223.9,223.65,223.72,4193.0
2024-06-21 13:55:00,223.72,223.95,223.7,223.81,5946.0,223.72,223.95,223.7,223.81,5946.0
2024-06-21 14:00:00,223.72,223.78,223.32,223.41,3051.0,223.72,223.78,223.32,223.41,3051.0
2024-06-21 14:05:00,223.43,223.7,223.3,223.6,6362.0,223.43,223.7,223.3,223.6,6362.0
2024-06-21 14:10:00,223.53,223.85,223.53,223.69,3674.0,223.53,223.85,223.53,223.69,3674.0
2024-06-21 14:15:00,223.8,223.9,223.69,223.71,4489.0,223.8,223.9,223.69,223.71,4489.0
2024-06-21 14:20:00,223.75,223.77,223.44,223.62,3438.0,223.75,223.77,223.44,223.62,3438.0
2024-06-21 14:25:00,223.62,223.73,223.42,223.51,2000.0,223.62,223.73,223.42,223.51,2000.0
2024-06-21 14:30:00,223.55,223.77,223.45,223.66,4265.0,223.55,223.77,223.45,223.66,4265.0
2024-06-21 14:35:00,223.66,223.74,223.31,223.31,4304.0,223.66,223.74,223.31,223.31,4304.0
2024-06-21 14:40:00,223.39,223.66,223.32,223.66,4624.0,223.39,223.66,223.32,223.66,4624.0
2024-06-21 14:45:00,223.61,223.76,223.38,223.43,4084.0,223.61,223.76,223.38,223.43,4084.0
2024-06-21 14:50:00,223.5,223.52,223.1,223.25,6607.0,223.5,223.52,223.1,223.25,6607.0
2024-06-21 14:55:00,223.32,223.41,223.12,223.23,7274.0,223.32,223.41,223.12,223.23,7274.0
2024-06-21 15:00:00,223.21,223.21,222.9,223.11,6679.0,223.21,223.21,222.9,223.11,6679.0
2024-06-21 15:05:00,223.12,223.29,223.0,223.17,7290.0,223.12,223.29,223.0,223.17,7290.0
2024-06-21 15:10:00,223.2,223.43,223.13,223.14,5901.0,223.2,223.43,223.13,223.14,5901.0
2024-06-21 15:15:00,223.12,223.27,223.07,223.2,8691.0,223.12,223.27,223.07,223.2,8691.0
2024-06-21 15:20:00,223.17,223.59,223.1,223.33,10333.0,223.17,223.59,223.1,223.33,10333.0
2024-06-21 15:25:00,223.22,223.39,223.05,223.27,6102.0,223.22,223.39,223.05,223.27,6102.0
2024-06-21 15:30:00,223.17,223.55,223.17,223.45,9848.0,223.17,223.55,223.17,223.45,9848.0
2024-06-21 15:35:00,223.45,223.53,223.33,223.53,12743.0,223.45,223.53,223.33,223.53,12743.0
2024-06-21 15:40:00,223.5,223.69,223.28,223.58,13984.0,223.5,223.69,223.28,223.58,13984.0
2024-06-21 15:45:00,223.57,223.74,223.17,223.66,16812.0,223.57,223.74,223.17,223.66,16812.0
2024-06-21 15:50:00,223.74,224.54,223.74,224.22,50283.0,223.74,224.54,223.74,224.22,50283.0
2024-06-21 15:55:00,224.08,224.34,223.44,224.17,103846.0,224.08,224.34,223.44,224.17,103846.0
2024-06-24 09:30:00,225.74,225.74,223.63,223.76,11502.0,225.74,225.74,223.63,223.76,11502.0
2024-06-24 09:35:00,224.46,225.46,224.18,225.26,3600.0,224.46,225.46,224.18,225.26,3600.0
2024-06-24 09:40:00,225.64,226.38,225.35,225.51,4838.0,225.64,226.38,225.35,225.51,4838.0
2024-06-24 09:45:00,225.26,225.48,224.59,224.78,9671.0,225.26,225.48,224.59,224.78,9671.0
2024-06-24 09:50:00,224.85,225.29,224.85,225.08,2339.0,224.85,225.29,224.85,225.08,2339.0
2024-06-24 09:55:00,225.0,225.51,225.0,225.51,5682.0,225.0,225.51,225.0,225.51,5682.0
2024-06-24 10:00:00,225.49,225.55,224.98,225.03,4564.0,225.49,225.55,224.98,225.03,4564.0
2024-06-24 10:05:00,225.15,225.73,225.15,225.59,4986.0,225.15,225.73,225.15,225.59,4986.0
2024-06-24 10:10:00,225.58,225.58,224.99,225.06,7709.0,225.58,225.58,224.99,225.06,7709.0
2024-06-24 10:15:00,225.06,225.65,225.05,225.65,2917.0,225.06,225.65,225.05,225.65,2917.0
2024-06-24 10:20:00,225.9,226.4,225.89,226.28,3991.0,225.9,226.4,225.89,226.28,3991.0
2024-06-24 10:25:00,226.43,226.44,226.07,226.1,3296.0,226.43,226.44,226.07,226.1,3296.0
2024-06-24 10:30:00,226.02,226.16,225.39,225.63,3674.0,226.02,226.16,225.39,225.63,3674.0
2024-06-24 10:35:00,225.38,226.04,225.37,226.04,2539.0,225.38,226.04,225.37,226.04,2539.0
2024-06-24 10:40:00,226.12,226.59,226.11,226.59,1616.0,226.12,226.59,226.11,226.59,1616.0
2024-06-24 10:45:00,226.46,226.66,226.27,226.52,1789.0,226.46,226.66,226.27,226.52,1789.0
2024-06-24 10:50:00,226.65,226.81,226.36,226.81,1876.0,226.65,226.81,226.36,226.81,1876.0
2024-06-24 10:55:00,226.75,226.94,226.58,226.8,2555.0,226.75,226.94,226.58,226.8,2555.0
2024-06-24 11:00:00,226.81,226.88,226.55,226.88,4918.0,226.81,226.88,226.55,226.88,4918.0
2024-06-24 11:05:00,226.88,226.88,226.69,226.69,400.0,226.88,226.88,226.69,226.69,400.0
2024-06-24 11:10:00,226.79,227.5,226.68,227.5,3617.0,226.79,227.5,226.68,227.5,3617.0
2024-06-24 11:15:00,227.67,227.79,227.48,227.71,2987.0,227.67,227.79,227.48,227.71,2987.0
2024-06-24 11:20:00,227.62,227.67,227.11,227.18,10642.0,227.62,227.67,227.11,227.18,10642.0
2024-06-24 11:25:00,227.15,227.17,226.72,226.72,5533.0,227.15,227.17,226.72,226.72,5533.0
2024-06-24 11:30:00,226.95,227.57,226.94,227.42,14594.0,226.95,227.57,226.94,227.42,14594.0
2024-06-24 11:35:00,227.42,227.69,227.06,227.06,6774.0,227.42,227.69,227.06,227.06,6774.0
2024-06-24 11:40:00,227.12,227.24,226.87,226.87,1200.0,227.12,227.24,226.87,226.87,1200.0
2024-06-24 11:45:00,226.93,227.15,226.81,227.15,2512.0,226.93,227.15,226.81,227.15,2512.0
2024-06-24 11:50:00,227.22,227.22,226.99,227.13,1018.0,227.22,227.22,226.99,227.13,1018.0
2024-06-24 11:55:00,226.99,227.08,226.99,227.08,1391.0,226.99,227.08,226.99,227.08,1391.0
2024-06-24 12:00:00,227.06,227.07,226.85,226.85,1556.0,227.06,227.07,226.85,226.85,1556.0
2024-06-24 12:05:00,226.97,227.12,226.91,227.12,2607.0,226.97,227.12,226.91,227.12,2607.0
2024-06-24 12:10:00,227.14,227.35,227.11,227.16,2843.0,227.14,227.35,227.11,227.16,2843.0
2024-06-24 12:15:00,227.05,227.05,226.88,226.88,1000.0,227.05,227.05,226.88,226.88,1000.0
2024-06-24 12:20:00,226.95,227.31,226.93,227.31,1925.0,226.95,227.31,226.93,227.31,1925.0
2024-06-24 12:25:00,227.26,227.35,227.24,227.35,2132.0,227.26,227.35,227.24,227.35,2132.0
2024-06-24 12:30:00,227.24,227.34,226.9,227.02,3520.0,227.24,227.34,226.9,227.02,3520.0
2024-06-24 12:35:00,227.11,227.22,227.07,227.08,1454.0,227.11,227.22,227.07,227.08,1454.0
2024-06-24 12:40:00,227.07,227.17,226.94,226.98,3349.0,227.07,227.17,226.94,226.98,3349.0
2024-06-24 12:45:00,226.97,227.0,226.82,226.86,1276.0,226.97,227.0,226.82,226.86,1276.0
2024-06-24 12:50:00,226.89,227.06,226.89,226.91,9091.0,226.89,227.06,226.89,226.91,9091.0
2024-06-24 12:55:00,227.02,227.02,226.6,226.9,5975.0,227.02,227.02,226.6,226.9,5975.0
2024-06-24 13:00:00,226.94,226.95,226.63,226.63,1885.0,226.94,226.95,226.63,226.63,1885.0
2024-06-24 13:05:00,226.63,226.84,226.52,226.8,5271.0,226.63,226.84,226.52,226.8,5271.0
2024-06-24 13:10:00,226.86,226.98,226.76,226.93,2370.0,226.86,226.98,226.76,226.93,2370.0
2024-06-24 13:15:00,226.85,227.04,226.83,226.94,1800.0,226.85,227.04,226.83,226.94,1800.0
2024-06-24 13:20:00,226.87,226.87,226.63,226.71,8315.0,226.87,226.87,226.63,226.71,8315.0
2024-06-24 13:25:00,226.68,227.06,226.68,227.03,7143.0,226.68,227.06,226.68,227.03,7143.0
2024-06-24 13:30:00,227.02,227.02,226.72,226.74,1904.0,227.02,227.02,226.72,226.74,1904.0
2024-06-24 13:35:00,226.69,227.03,226.59,227.03,3565.0,226.69,227.03,226.59,227.03,3565.0
2024-06-24 13:40:00,226.97,226.97,226.72,226.85,1100.0,226.97,226.97,226.72,226.85,1100.0
2024-06-24 13:45:00,226.86,227.01,226.85,226.98,1727.0,226.86,227.01,226.85,226.98,1727.0
2024-06-24 13:50:00,226.9,227.06,226.89,227.01,3150.0,226.9,227.06,226.89,227.01,3150.0
2024-06-24 13:55:00,226.95,227.02,226.74,226.79,3228.0,226.95,227.02,226.74,226.79,3228.0
2024-06-24 14:00:00,226.79,226.85,226.69,226.72,3800.0,226.79,226.85,226.69,226.72,3800.0
2024-06-24 14:05:00,226.67,226.9,226.67,226.83,7064.0,226.67,226.9,226.67,226.83,7064.0
2024-06-24 14:10:00,226.79,227.03,226.77,226.87,13116.0,226.79,227.03,226.77,226.87,13116.0
2024-06-24 14:15:00,226.87,226.91,226.74,226.86,7912.0,226.87,226.91,226.74,226.86,7912.0
2024-06-24 14:20:00,226.88,226.9,226.8,226.85,5748.0,226.88,226.9,226.8,226.85,5748.0
2024-06-24 14:25:00,226.8,227.28,226.75,227.28,7346.0,226.8,227.28,226.75,227.28,7346.0
2024-06-24 14:30:00,227.17,227.38,227.12,227.3,6248.0,227.17,227.38,227.12,227.3,6248.0
2024-06-24 14:35:00,227.26,227.3,227.11,227.15,2932.0,227.26,227.3,227.11,227.15,2932.0
2024-06-24 14:40:00,227.13,227.24,227.02,227.08,1098.0,227.13,227.24,227.02,227.08,1098.0
2024-06-24 14:45:00,227.08,227.08,226.92,226.98,1343.0,227.08,227.08,226.92,226.98,1343.0
2024-06-24 14:50:00,227.06,227.4,226.98,227.25,3407.0,227.06,227.4,226.98,227.25,3407.0
2024-06-24 14:55:00,227.21,227.29,227.05,227.1,4126.0,227.21,227.29,227.05,227.1,4126.0
2024-06-24 15:00:00,227.04,227.33,227.04,227.21,2536.0,227.04,227.33,227.04,227.21,2536.0
2024-06-24 15:05:00,227.2,227.26,227.06,227.06,3369.0,227.2,227.26,227.06,227.06,3369.0
2024-06-24 15:10:00,227.06,227.09,226.56,226.57,5111.0,227.06,227.09,226.56,226.57,5111.0
2024-06-24 15:15:00,226.48,226.58,226.46,226.51,4055.0,226.48,226.58,226.46,226.51,4055.0
2024-06-24 15:20:00,226.43,226.62,226.32,226.54,11879.0,226.43,226.62,226.32,226.54,11879.0
2024-06-24 15:25:00,226.55,226.66,226.47,226.47,4600.0,226.55,226.66,226.47,226.47,4600.0
2024-06-24 15:30:00,226.52,226.56,226.15,226.39,14413.0,226.52,226.56,226.15,226.39,14413.0
2024-06-24 15:35:00,226.28,226.52,226.21,226.44,8745.0,226.28,226.52,226.21,226.44,8745.0
2024-06-24 15:40:00,226.47,226.47,226.25,226.29,3236.0,226.47,226.47,226.25,226.29,3236.0
2024-06-24 15:45:00,226.3,226.7,226.23,226.64,7353.0,226.3,226.7,226.23,226.64,7353.0
2024-06-24 15:50:00,226.71,227.2,226.71,226.85,15405.0,226.71,227.2,226.71,226.85,15405.0
2024-06-24 15:55:00,226.8,226.83,226.4,226.59,34863.0,226.8,226.83,226.4,226.59,34863.0
2024-06-25 09:30:00,225.49,228.43,225.11,228.43,24055.0,225.49,228.43,225.11,228.43,24055.0
2024-06-25 09:35:00,228.94,229.53,228.37,228.53,5477.0,228.94,229.53,228.37,228.53,5477.0
2024-06-25 09:40:00,228.86,229.1,228.19,228.67,3312.0,228.86,229.1,228.19,228.67,3312.0
2024-06-25 09:45:00,228.95,228.95,228.34,228.74,2789.0,228.95,228.95,228.34,228.74,2789.0
2024-06-25 09:50:00,228.69,228.69,227.59,227.74,5913.0,228.69,228.69,227.59,227.74,5913.0
2024-06-25 09:55:00,227.85,228.07,226.64,226.64,27757.0,227.85,228.07,226.64,226.64,27757.0
2024-06-25 10:00:00,226.83,227.41,226.53,227.25,5272.0,226.83,227.41,226.53,227.25,5272.0
2024-06-25 10:05:00,227.58,227.61,226.73,226.75,10734.0,227.58,227.61,226.73,226.75,10734.0
2024-06-25 10:10:00,226.85,227.51,226.74,227.42,5000.0,226.85,227.51,226.74,227.42,5000.0
2024-06-25 10:15:00,227.45,227.63,226.33,226.33,6677.0,227.45,227.63,226.33,226.33,6677.0
2024-06-25 10:20:00,226.38,226.73,226.33,226.68,2800.0,226.38,226.73,226.33,226.68,2800.0
2024-06-25 10:25:00,226.65,226.66,225.8,225.91,3222.0,226.65,226.66,225.8,225.91,3222.0
2024-06-25 10:30:00,225.86,226.19,225.85,226.05,2269.0,225.86,226.19,225.85,226.05,2269.0
2024-06-25 10:35:00,225.88,226.0,225.51,225.9,4653.0,225.88,226.0,225.51,225.9,4653.0
2024-06-25 10:40:00,225.74,225.81,225.21,225.23,3319.0,225.74,225.81,225.21,225.23,3319.0
2024-06-25 10:45:00,225.2,225.44,224.9,225.01,4876.0,225.2,225.44,224.9,225.01,4876.0
2024-06-25 10:50:00,224.9,225.02,224.67,225.02,9177.0,224.9,225.02,224.67,225.02,9177.0
2024-06-25 10:55:00,225.03,225.43,224.93,225.35,4111.0,225.03,225.43,224.93,225.35,4111.0
2024-06-25 11:00:00,225.26,225.76,225.21,225.76,1506.0,225.26,225.76,225.21,225.76,1506.0
2024-06-25 11:05:00,225.73,225.73,225.53,225.53,1306.0,225.73,225.73,225.53,225.53,1306.0
2024-06-25 11:10:00,225.68,225.87,225.44,225.49,2801.0,225.68,225.87,225.44,225.49,2801.0
2024-06-25 11:15:00,225.62,226.04,225.62,225.94,709.0,225.62,226.04,225.62,225.94,709.0
2024-06-25 11:20:00,225.92,226.01,225.53,225.59,2988.0,225.92,226.01,225.53,225.59,2988.0
2024-06-25 11:25:00,225.61,225.67,225.42,225.43,2306.0,225.61,225.67,225.42,225.43,2306.0
2024-06-25 11:30:00,225.42,225.57,225.26,225.47,1900.0,225.42,225.57,225.26,225.47,1900.0
2024-06-25 11:35:00,225.58,225.82,225.32,225.4,2477.0,225.58,225.82,225.32,225.4,2477.0
2024-06-25 11:40:00,225.21,225.25,225.0,225.2,900.0,225.21,225.25,225.0,225.2,900.0
2024-06-25 11:45:00,225.29,225.35,225.19,225.26,1100.0,225.29,225.35,225.19,225.26,1100.0
2024-06-25 11:50:00,225.26,225.3,224.58,224.59,3012.0,225.26,225.3,224.58,224.59,3012.0
2024-06-25 11:55:00,224.56,224.66,224.35,224.37,2623.0,224.56,224.66,224.35,224.37,2623.0
2024-06-25 12:00:00,224.36,224.55,224.3,224.3,1361.0,224.36,224.55,224.3,224.3,1361.0
2024-06-25 12:05:00,224.28,224.42,224.19,224.24,1607.0,224.28,224.42,224.19,224.24,1607.0
2024-06-25 12:10:00,224.23,224.54,224.23,224.53,1860.0,224.23,224.54,224.23,224.53,1860.0
2024-06-25 12:15:00,224.48,224.67,224.37,224.56,1638.0,224.48,224.67,224.37,224.56,1638.0
2024-06-25 12:20:00,224.49,224.51,224.44,224.45,400.0,224.49,224.51,224.44,224.45,400.0
2024-06-25 12:25:00,224.25,224.31,224.15,224.15,1105.0,224.25,224.31,224.15,224.15,1105.0
2024-06-25 12:30:00,224.12,224.21,223.74,223.88,2165.0,224.12,224.21,223.74,223.88,2165.0
2024-06-25 12:35:00,223.86,224.15,223.86,223.98,1702.0,223.86,224.15,223.86,223.98,1702.0
2024-06-25 12:40:00,223.8,223.93,223.67,223.87,1996.0,223.8,223.93,223.67,223.87,1996.0
2024-06-25 12:45:00,223.88,224.12,223.88,224.1,1724.0,223.88,224.12,223.88,224.1,1724.0
2024-06-25 12:50:00,224.02,224.33,224.02,224.33,1007.0,224.02,224.33,224.02,224.33,1007.0
2024-06-25 12:55:00,224.35,224.36,224.14,224.14,1156.0,224.35,224.36,224.14,224.14,1156.0
2024-06-25 13:00:00,224.1,224.33,223.99,223.99,2468.0,224.1,224.33,223.99,223.99,2468.0
2024-06-25 13:05:00,223.94,223.94,223.81,223.93,700.0,223.94,223.94,223.81,223.93,700.0
2024-06-25 13:10:00,223.92,224.1,223.87,224.09,1167.0,223.92,224.1,223.87,224.09,1167.0
2024-06-25 13:15:00,224.1,224.1,223.96,224.01,1128.0,224.1,224.1,223.96,224.01,1128.0
2024-06-25 13:20:00,224.0,224.31,224.0,224.3,1501.0,224.0,224.31,224.0,224.3,1501.0
2024-06-25 13:25:00,224.2,224.2,224.03,224.11,1500.0,224.2,224.2,224.03,224.11,1500.0
2024-06-25 13:30:00,224.15,224.25,224.1,224.1,1200.0,224.15,224.25,224.1,224.1,1200.0
2024-06-25 13:35:00,224.03,224.03,223.92,223.96,700.0,224.03,224.03,223.92,223.96,700.0
2024-06-25 13:40:00,223.87,224.11,223.83,223.83,2930.0,223.87,224.11,223.83,223.83,2930.0
2024-06-25 13:45:00,223.92,224.03,223.78,223.87,1973.0,223.92,224.03,223.78,223.87,1973.0
2024-06-25 13:50:00,223.87,223.91,223.86,223.91,500.0,223.87,223.91,223.86,223.91,500.0
2024-06-25 13:55:00,223.95,224.02,223.94,224.0,802.0,223.95,224.02,223.94,224.0,802.0
2024-06-25 14:00:00,223.87,224.06,223.86,224.02,1739.0,223.87,224.06,223.86,224.02,1739.0
2024-06-25 14:05:00,224.04,224.08,223.87,223.9,1953.0,224.04,224.08,223.87,223.9,1953.0
2024-06-25 14:10:00,223.91,224.07,223.91,224.07,1451.0,223.91,224.07,223.91,224.07,1451.0
2024-06-25 14:15:00,224.11,224.17,224.01,224.04,1300.0,224.11,224.17,224.01,224.04,1300.0
2024-06-25 14:20:00,224.03,224.08,223.84,224.08,602.0,224.03,224.08,223.84,224.08,602.0
2024-06-25 14:25:00,224.03,224.27,223.91,224.12,3847.0,224.03,224.27,223.91,224.12,3847.0
2024-06-25 14:30:00,224.09,224.17,224.09,224.12,2066.0,224.09,224.17,224.09,224.12,2066.0
2024-06-25 14:35:00,224.05,224.06,223.62,223.62,2673.0,224.05,224.06,223.62,223.62,2673.0
2024-06-25 14:40:00,223.58,223.87,223.48,223.61,6442.0,223.58,223.87,223.48,223.61,6442.0
2024-06-25 14:45:00,223.62,223.64,223.53,223.59,1617.0,223.62,223.64,223.53,223.59,1617.0
2024-06-25 14:50:00,223.6,223.6,223.46,223.48,1067.0,223.6,223.6,223.46,223.48,1067.0
2024-06-25 14:55:00,223.5,223.53,223.21,223.4,2902.0,223.5,223.53,223.21,223.4,2902.0
2024-06-25 15:00:00,223.43,223.43,223.12,223.18,900.0,223.43,223.43,223.12,223.18,900.0
2024-06-25 15:05:00,223.15,223.26,223.07,223.24,1881.0,223.15,223.26,223.07,223.24,1881.0
2024-06-25 15:10:00,223.1,223.21,223.09,223.2,900.0,223.1,223.21,223.09,223.2,900.0
2024-06-25 15:15:00,223.19,223.19,223.16,223.18,1069.0,223.19,223.19,223.16,223.18,1069.0
2024-06-25 15:20:00,223.22,223.22,222.83,223.09,4673.0,223.22,223.22,222.83,223.09,4673.0
2024-06-25 15:25:00,223.12,223.25,223.05,223.13,3721.0,223.12,223.25,223.05,223.13,3721.0
2024-06-25 15:30:00,223.13,223.13,222.85,222.94,3803.0,223.13,223.13,222.85,222.94,3803.0
2024-06-25 15:35:00,222.88,223.23,222.86,223.21,2416.0,222.88,223.23,222.86,223.21,2416.0
2024-06-25 15:40:00,223.2,223.2,222.89,222.98,2100.0,223.2,223.2,222.89,222.98,2100.0
2024-06-25 15:45:00,222.98,223.1,222.84,222.94,5243.0,222.98,223.1,222.84,222.94,5243.0
2024-06-25 15:50:00,222.96,223.35,222.9,223.34,10561.0,222.96,223.35,222.9,223.34,10561.0
2024-06-25 15:55:00,223.25,223.54,223.11,223.18,34106.0,223.25,223.54,223.11,223.18,34106.0
2024-06-26 09:30:00,221.79,223.19,221.68,222.42,20804.0,221.79,223.19,221.68,222.42,20804.0
2024-06-26 09:35:00,222.72,222.72,221.61,222.28,900.0,222.72,222.72,221.61,222.28,900.0
2024-06-26 09:40:00,222.28,222.46,220.51,220.51,3765.0,222.28,222.46,220.51,220.51,3765.0
2024-06-26 09:45:00,220.65,221.22,220.02,220.91,7247.0,220.65,221.22,220.02,220.91,7247.0
2024-06-26 09:50:00,221.68,222.2,221.31,222.17,8349.0,221.68,222.2,221.31,222.17,8349.0
2024-06-26 09:55:00,222.32,222.64,222.14,222.63,4765.0,222.32,222.64,222.14,222.63,4765.0
2024-06-26 10:00:00,222.96,223.19,222.4,223.14,6666.0,222.96,223.19,222.4,223.14,6666.0
2024-06-26 10:05:00,223.05,224.73,223.05,224.23,11419.0,223.05,224.73,223.05,224.23,11419.0
2024-06-26 10:10:00,224.33,224.78,224.33,224.46,700.0,224.33,224.78,224.33,224.46,700.0
2024-06-26 10:15:00,224.45,224.83,224.32,224.32,4303.0,224.45,224.83,224.32,224.32,4303.0
2024-06-26 10:20:00,224.3,224.61,224.04,224.61,5166.0,224.3,224.61,224.04,224.61,5166.0
2024-06-26 10:25:00,224.65,224.83,224.18,224.18,4732.0,224.65,224.83,224.18,224.18,4732.0
2024-06-26 10:30:00,224.34,224.46,224.11,224.3,2585.0,224.34,224.46,224.11,224.3,2585.0
2024-06-26 10:35:00,224.3,224.65,224.24,224.65,7050.0,224.3,224.65,224.24,224.65,7050.0
2024-06-26 10:40:00,224.38,224.38,223.33,223.72,6971.0,224.38,224.38,223.33,223.72,6971.0
2024-06-26 10:45:00,223.74,223.74,223.41,223.65,1725.0,223.74,223.74,223.41,223.65,1725.0
2024-06-26 10:50:00,223.44,224.23,223.42,224.07,4929.0,223.44,224.23,223.42,224.07,4929.0
2024-06-26 10:55:00,224.1,224.36,223.85,224.1,2810.0,224.1,224.36,223.85,224.1,2810.0
2024-06-26 11:00:00,224.09,224.25,223.99,224.24,3857.0,224.09,224.25,223.99,224.24,3857.0
2024-06-26 11:05:00,224.31,224.31,223.93,224.11,3457.0,224.31,224.31,223.93,224.11,3457.0
2024-06-26 11:10:00,224.05,224.06,223.8,223.81,2197.0,224.05,224.06,223.8,223.81,2197.0
2024-06-26 11:15:00,223.79,224.5,223.79,224.48,5856.0,223.79,224.5,223.79,224.48,5856.0
2024-06-26 11:20:00,224.5,225.11,224.42,224.52,7978.0,224.5,225.11,224.42,224.52,7978.0
2024-06-26 11:25:00,224.52,224.53,223.57,223.97,2368.0,224.52,224.53,223.57,223.97,2368.0
2024-06-26 11:30:00,223.93,224.46,223.87,224.27,2304.0,223.93,224.46,223.87,224.27,2304.0
2024-06-26 11:35:00,223.95,224.03,223.64,223.78,1606.0,223.95,224.03,223.64,223.78,1606.0
2024-06-26 11:40:00,223.72,223.94,223.56,223.56,2630.0,223.72,223.94,223.56,223.56,2630.0
2024-06-26 11:45:00,223.66,223.66,223.0,223.34,5552.0,223.66,223.66,223.0,223.34,5552.0
2024-06-26 11:50:00,223.23,223.53,222.26,223.53,16948.0,223.23,223.53,222.26,223.53,16948.0
2024-06-26 11:55:00,223.66,223.75,222.93,222.93,4323.0,223.66,223.75,222.93,222.93,4323.0
2024-06-26 12:00:00,223.03,223.53,223.03,223.18,2063.0,223.03,223.53,223.03,223.18,2063.0
2024-06-26 12:05:00,223.24,223.45,223.06,223.31,1000.0,223.24,223.45,223.06,223.31,1000.0
2024-06-26 12:10:00,223.27,223.33,223.06,223.33,1691.0,223.27,223.33,223.06,223.33,1691.0
2024-06-26 12:15:00,223.34,223.45,223.08,223.09,2128.0,223.34,223.45,223.08,223.09,2128.0
2024-06-26 12:20:00,223.07,223.16,223.03,223.03,1200.0,223.07,223.16,223.03,223.03,1200.0
2024-06-26 12:25:00,222.95,223.07,222.81,222.88,1150.0,222.95,223.07,222.81,222.88,1150.0
2024-06-26 12:30:00,223.05,223.05,222.8,223.01,2251.0,223.05,223.05,222.8,223.01,2251.0
2024-06-26 12:35:00,222.95,223.01,222.75,222.75,1297.0,222.95,223.01,222.75,222.75,1297.0
2024-06-26 12:40:00,222.76,222.93,222.76,222.86,2084.0,222.76,222.93,222.76,222.86,2084.0
2024-06-26 12:45:00,222.92,222.93,222.6,222.6,1709.0,222.92,222.93,222.6,222.6,1709.0
2024-06-26 12:50:00,222.8,222.89,222.75,222.81,2015.0,222.8,222.89,222.75,222.81,2015.0
2024-06-26 12:55:00,222.85,223.22,222.79,223.08,2433.0,222.85,223.22,222.79,223.08,2433.0
2024-06-26 13:00:00,223.12,223.19,222.97,223.03,1553.0,223.12,223.19,222.97,223.03,1553.0
2024-06-26 13:05:00,222.92,222.96,222.66,222.83,1319.0,222.92,222.96,222.66,222.83,1319.0
2024-06-26 13:10:00,222.97,222.97,222.65,222.93,600.0,222.97,222.97,222.65,222.93,600.0
2024-06-26 13:15:00,222.81,222.96,222.7,222.84,1400.0,222.81,222.96,222.7,222.84,1400.0
2024-06-26 13:20:00,222.97,223.01,222.54,222.54,1515.0,222.97,223.01,222.54,222.54,1515.0
2024-06-26 13:25:00,222.66,222.74,222.61,222.73,2368.0,222.66,222.74,222.61,222.73,2368.0
2024-06-26 13:30:00,222.55,222.94,222.55,222.84,3828.0,222.55,222.94,222.55,222.84,3828.0
2024-06-26 13:35:00,222.74,222.92,222.73,222.8,700.0,222.74,222.92,222.73,222.8,700.0
2024-06-26 13:40:00,222.83,222.84,222.68,222.76,902.0,222.83,222.84,222.68,222.76,902.0
2024-06-26 13:45:00,222.76,222.86,222.48,222.5,1520.0,222.76,222.86,222.48,222.5,1520.0
2024-06-26 13:50:00,222.47,222.55,222.26,222.47,2907.0,222.47,222.55,222.26,222.47,2907.0
2024-06-26 13:55:00,222.52,222.73,222.46,222.55,5030.0,222.52,222.73,222.46,222.55,5030.0
2024-06-26 14:00:00,222.54,222.74,222.54,222.62,900.0,222.54,222.74,222.54,222.62,900.0
2024-06-26 14:05:00,222.62,222.77,222.62,222.77,600.0,222.62,222.77,222.62,222.77,600.0
2024-06-26 14:10:00,222.78,222.81,222.64,222.64,2062.0,222.78,222.81,222.64,222.64,2062.0
2024-06-26 14:15:00,222.64,222.73,222.55,222.73,600.0,222.64,222.73,222.55,222.73,600.0
2024-06-26 14:20:00,222.75,222.95,222.52,222.57,5903.0,222.75,222.95,222.52,222.57,5903.0
2024-06-26 14:25:00,222.62,222.67,222.47,222.67,849.0,222.62,222.67,222.47,222.67,849.0
2024-06-26 14:30:00,222.58,222.58,222.46,222.57,1300.0,222.58,222.58,222.46,222.57,1300.0
2024-06-26 14:35:00,222.65,222.65,222.53,222.56,900.0,222.65,222.65,222.53,222.56,900.0
2024-06-26 14:40:00,222.47,222.63,222.46,222.55,4578.0,222.47,222.63,222.46,222.55,4578.0
2024-06-26 14:45:00,222.55,222.95,222.46,222.84,6676.0,222.55,222.95,222.46,222.84,6676.0
2024-06-26 14:50:00,222.74,222.77,222.64,222.73,1700.0,222.74,222.77,222.64,222.73,1700.0
2024-06-26 14:55:00,222.75,222.75,222.64,222.72,1956.0,222.75,222.75,222.64,222.72,1956.0
2024-06-26 15:00:00,222.73,222.73,222.43,222.45,2689.0,222.73,222.73,222.43,222.45,2689.0
2024-06-26 15:05:00,222.47,222.55,222.38,222.55,2000.0,222.47,222.55,222.38,222.55,2000.0
2024-06-26 15:10:00,222.48,222.49,222.4,222.46,1852.0,222.48,222.49,222.4,222.46,1852.0
2024-06-26 15:15:00,222.42,222.6,222.36,222.36,4909.0,222.42,222.6,222.36,222.36,4909.0
2024-06-26 15:20:00,222.46,222.91,222.33,222.91,9961.0,222.46,222.91,222.33,222.91,9961.0
2024-06-26 15:25:00,222.88,223.49,222.88,223.28,9590.0,222.88,223.49,222.88,223.28,9590.0
2024-06-26 15:30:00,223.48,223.7,223.18,223.7,8000.0,223.48,223.7,223.18,223.7,8000.0
2024-06-26 15:35:00,223.81,223.81,223.42,223.52,6691.0,223.81,223.81,223.42,223.52,6691.0
2024-06-26 15:40:00,223.59,224.0,223.36,223.55,17448.0,223.59,224.0,223.36,223.55,17448.0
2024-06-26 15:45:00,223.68,224.37,223.68,224.36,10725.0,223.68,224.37,223.68,224.36,10725.0
2024-06-26 15:50:00,224.46,224.96,224.08,224.75,16051.0,224.46,224.96,224.08,224.75,16051.0
2024-06-26 15:55:00,224.65,224.97,224.18,224.37,38040.0,224.65,224.97,224.18,224.37,38040.0
2024-06-27 09:30:00,223.43,225.04,223.43,224.28,6590.0,223.43,225.04,223.43,224.28,6590.0
2024-06-27 09:35:00,223.07,224.04,222.79,224.04,4900.0,223.07,224.04,222.79,224.04,4900.0
2024-06-27 09:40:00,223.65,225.0,223.64,224.66,6895.0,223.65,225.0,223.64,224.66,6895.0
2024-06-27 09:45:00,225.0,225.35,224.82,225.0,4118.0,225.0,225.35,224.82,225.0,4118.0
2024-06-27 09:50:00,224.84,225.3,224.84,225.21,3464.0,224.84,225.3,224.84,225.21,3464.0
2024-06-27 09:55:00,225.5,226.14,225.42,226.14,3337.0,225.5,226.14,225.42,226.14,3337.0
2024-06-27 10:00:00,226.09,226.22,225.81,225.95,1526.0,226.09,226.22,225.81,225.95,1526.0
2024-06-27 10:05:00,226.06,226.27,225.87,226.27,1749.0,226.06,226.27,225.87,226.27,1749.0
2024-06-27 10:10:00,226.37,226.6,226.37,226.6,1453.0,226.37,226.6,226.37,226.6,1453.0
2024-06-27 10:15:00,226.47,227.2,226.47,227.04,2397.0,226.47,227.2,226.47,227.04,2397.0
2024-06-27 10:20:00,227.21,228.19,227.21,228.05,5293.0,227.21,228.19,227.21,228.05,5293.0
2024-06-27 10:25:00,228.0,228.0,227.48,227.94,5766.0,228.0,228.0,227.48,227.94,5766.0
2024-06-27 10:30:00,228.16,228.85,228.16,228.84,1746.0,228.16,228.85,228.16,228.84,1746.0
2024-06-27 10:35:00,228.86,229.25,228.62,228.82,4319.0,228.86,229.25,228.62,228.82,4319.0
2024-06-27 10:40:00,228.87,229.25,228.67,229.19,2526.0,228.87,229.25,228.67,229.19,2526.0
2024-06-27 10:45:00,229.15,229.6,229.14,229.43,5514.0,229.15,229.6,229.14,229.43,5514.0
2024-06-27 10:50:00,229.49,229.54,229.2,229.52,1776.0,229.49,229.54,229.2,229.52,1776.0
2024-06-27 10:55:00,229.72,229.75,229.51,229.75,7291.0,229.72,229.75,229.51,229.75,7291.0
2024-06-27 11:00:00,229.65,229.65,229.2,229.52,5348.0,229.65,229.65,229.2,229.52,5348.0
2024-06-27 11:05:00,229.67,229.86,229.29,229.3,3112.0,229.67,229.86,229.29,229.3,3112.0
2024-06-27 11:10:00,229.22,229.23,229.0,229.06,2731.0,229.22,229.23,229.0,229.06,2731.0
2024-06-27 11:15:00,229.02,229.7,229.02,229.56,6941.0,229.02,229.7,229.02,229.56,6941.0
2024-06-27 11:20:00,229.56,229.69,229.28,229.34,7128.0,229.56,229.69,229.28,229.34,7128.0
2024-06-27 11:25:00,229.46,230.12,229.46,229.95,8625.0,229.46,230.12,229.46,229.95,8625.0
2024-06-27 11:30:00,230.08,230.08,228.82,228.96,6574.0,230.08,230.08,228.82,228.96,6574.0
2024-06-27 11:35:00,228.98,228.98,228.62,228.68,2187.0,228.98,228.98,228.62,228.68,2187.0
2024-06-27 11:40:00,228.61,229.0,228.5,228.86,3739.0,228.61,229.0,228.5,228.86,3739.0
2024-06-27 11:45:00,228.9,229.03,228.65,228.74,2750.0,228.9,229.03,228.65,228.74,2750.0
2024-06-27 11:50:00,228.65,228.85,228.08,228.08,4585.0,228.65,228.85,228.08,228.08,4585.0
2024-06-27 11:55:00,228.15,228.33,227.89,228.1,2100.0,228.15,228.33,227.89,228.1,2100.0
2024-06-27 12:00:00,228.1,228.48,228.1,228.26,3205.0,228.1,228.48,228.1,228.26,3205.0
2024-06-27 12:05:00,228.52,228.52,228.32,228.33,732.0,228.52,228.52,228.32,228.33,732.0
2024-06-27 12:10:00,228.36,228.6,228.27,228.28,1481.0,228.36,228.6,228.27,228.28,1481.0
2024-06-27 12:15:00,228.24,228.31,228.01,228.14,2649.0,228.24,228.31,228.01,228.14,2649.0
2024-06-27 12:20:00,228.01,228.48,228.01,228.21,1700.0,228.01,228.48,228.01,228.21,1700.0
2024-06-27 12:25:00,228.16,228.31,228.02,228.02,950.0,228.16,228.31,228.02,228.02,950.0
2024-06-27 12:30:00,228.01,228.03,227.76,227.97,6174.0,228.01,228.03,227.76,227.97,6174.0
2024-06-27 12:35:00,228.08,228.22,227.79,227.87,3401.0,228.08,228.22,227.79,227.87,3401.0
2024-06-27 12:40:00,227.89,227.89,227.7,227.83,4276.0,227.89,227.89,227.7,227.83,4276.0
2024-06-27 12:45:00,227.82,228.07,227.82,228.07,1337.0,227.82,228.07,227.82,228.07,1337.0
2024-06-27 12:50:00,228.03,228.17,227.77,227.94,2730.0,228.03,228.17,227.77,227.94,2730.0
2024-06-27 12:55:00,228.05,228.11,227.97,228.06,1621.0,228.05,228.11,227.97,228.06,1621.0
2024-06-27 13:00:00,228.0,228.08,227.81,227.85,2500.0,228.0,228.08,227.81,227.85,2500.0
2024-06-27 13:05:00,227.84,227.87,227.48,227.54,2274.0,227.84,227.87,227.48,227.54,2274.0
2024-06-27 13:10:00,227.28,227.28,226.77,226.8,1500.0,227.28,227.28,226.77,226.8,1500.0
2024-06-27 13:15:00,226.78,226.93,226.62,226.62,2892.0,226.78,226.93,226.62,226.62,2892.0
2024-06-27 13:20:00,226.71,227.19,226.52,227.1,3681.0,226.71,227.19,226.52,227.1,3681.0
2024-06-27 13:25:00,227.23,227.34,227.2,227.34,700.0,227.23,227.34,227.2,227.34,700.0
2024-06-27 13:30:00,227.45,227.45,227.08,227.14,2000.0,227.45,227.45,227.08,227.14,2000.0
2024-06-27 13:35:00,227.16,227.18,226.94,227.18,1120.0,227.16,227.18,226.94,227.18,1120.0
2024-06-27 13:40:00,227.29,227.45,227.13,227.41,2100.0,227.29,227.45,227.13,227.41,2100.0
2024-06-27 13:45:00,227.43,227.63,227.42,227.63,1029.0,227.43,227.63,227.42,227.63,1029.0
2024-06-27 13:50:00,227.81,227.93,227.67,227.92,3568.0,227.81,227.93,227.67,227.92,3568.0
2024-06-27 13:55:00,227.91,227.91,227.74,227.84,2898.0,227.91,227.91,227.74,227.84,2898.0
2024-06-27 14:00:00,227.84,228.04,227.73,227.93,6004.0,227.84,228.04,227.73,227.93,6004.0
2024-06-27 14:05:00,228.03,228.07,227.5,227.5,5550.0,228.03,228.07,227.5,227.5,5550.0
2024-06-27 14:10:00,227.61,227.61,227.39,227.4,1063.0,227.61,227.61,227.39,227.4,1063.0
2024-06-27 14:15:00,227.48,227.48,227.32,227.34,973.0,227.48,227.48,227.32,227.34,973.0
2024-06-27 14:20:00,227.4,227.43,227.22,227.24,1474.0,227.4,227.43,227.22,227.24,1474.0
2024-06-27 14:25:00,227.21,227.23,227.15,227.16,1028.0,227.21,227.23,227.15,227.16,1028.0
2024-06-27 14:30:00,227.16,227.5,227.15,227.49,1817.0,227.16,227.5,227.15,227.49,1817.0
2024-06-27 14:35:00,227.57,228.22,227.53,228.22,5631.0,227.57,228.22,227.53,228.22,5631.0
2024-06-27 14:40:00,228.28,228.31,228.01,228.06,4845.0,228.28,228.31,228.01,228.06,4845.0
2024-06-27 14:45:00,228.13,228.21,227.96,228.06,1621.0,228.13,228.21,227.96,228.06,1621.0
2024-06-27 14:50:00,228.06,228.21,227.97,228.11,1300.0,228.06,228.21,227.97,228.11,1300.0
2024-06-27 14:55:00,228.01,228.19,227.86,227.97,6046.0,228.01,228.19,227.86,227.97,6046.0
2024-06-27 15:00:00,227.9,227.97,227.86,227.9,5725.0,227.9,227.97,227.86,227.9,5725.0
2024-06-27 15:05:00,227.89,228.33,227.79,228.33,6526.0,227.89,228.33,227.79,228.33,6526.0
2024-06-27 15:10:00,228.21,228.35,228.19,228.2,4497.0,228.21,228.35,228.19,228.2,4497.0
2024-06-27 15:15:00,228.18,228.41,228.17,228.19,4274.0,228.18,228.41,228.17,228.19,4274.0
2024-06-27 15:20:00,228.21,228.59,228.2,228.59,3453.0,228.21,228.59,228.2,228.59,3453.0
2024-06-27 15:25:00,228.58,228.68,228.54,228.63,6379.0,228.58,228.68,228.54,228.63,6379.0
2024-06-27 15:30:00,228.64,229.0,228.59,228.96,3630.0,228.64,229.0,228.59,228.96,3630.0
2024-06-27 15:35:00,228.89,229.04,228.78,228.99,4889.0,228.89,229.04,228.78,228.99,4889.0
2024-06-27 15:40:00,229.03,229.36,228.96,229.36,16830.0,229.03,229.36,228.96,229.36,16830.0
2024-06-27 15:45:00,229.27,229.34,229.17,229.24,10549.0,229.27,229.34,229.17,229.24,10549.0
2024-06-27 15:50:00,229.15,229.5,228.97,229.06,24934.0,229.15,229.5,228.97,229.06,24934.0
2024-06-27 15:55:00,229.03,229.03,228.21,228.85,40471.0,229.03,229.03,228.21,228.85,40471.0
2024-06-28 09:30:00,229.61,232.0,227.73,230.72,23305.0,229.61,232.0,227.73,230.72,23305.0
2024-06-28 09:35:00,230.75,231.99,229.85,231.47,11131.0,230.75,231.99,229.85,231.47,11131.0
2024-06-28 09:40:00,231.82,232.52,230.41,231.97,2868.0,231.82,232.52,230.41,231.97,2868.0
2024-06-28 09:45:00,231.81,231.81,231.04,231.64,11861.0,231.81,231.81,231.04,231.64,11861.0
2024-06-28 09:50:00,231.69,232.45,231.66,232.37,6951.0,231.69,232.45,231.66,232.37,6951.0
2024-06-28 09:55:00,232.55,233.93,232.52,233.87,20588.0,232.55,233.93,232.52,233.87,20588.0
2024-06-28 10:00:00,233.98,234.93,233.83,234.91,15068.0,233.98,234.93,233.83,234.91,15068.0
2024-06-28 10:05:00,234.55,234.66,234.21,234.66,3967.0,234.55,234.66,234.21,234.66,3967.0
2024-06-28 10:10:00,234.62,234.98,234.33,234.33,11617.0,234.62,234.98,234.33,234.33,11617.0
2024-06-28 10:15:00,234.77,234.77,234.0,234.16,14990.0,234.77,234.77,234.0,234.16,14990.0
2024-06-28 10:20:00,233.89,234.04,232.98,233.16,6293.0,233.89,234.04,232.98,233.16,6293.0
2024-06-28 10:25:00,233.16,234.24,233.08,233.77,9980.0,233.16,234.24,233.08,233.77,9980.0
2024-06-28 10:30:00,233.99,233.99,233.69,233.81,7690.0,233.99,233.99,233.69,233.81,7690.0
2024-06-28 10:35:00,233.81,234.34,233.73,234.34,7203.0,233.81,234.34,233.73,234.34,7203.0
2024-06-28 10:40:00,234.16,234.16,233.8,234.07,8347.0,234.16,234.16,233.8,234.07,8347.0
2024-06-28 10:45:00,234.0,234.49,233.94,234.49,2906.0,234.0,234.49,233.94,234.49,2906.0
2024-06-28 10:50:00,234.24,234.98,234.22,234.95,6381.0,234.24,234.98,234.22,234.95,6381.0
2024-06-28 10:55:00,234.77,235.49,234.42,234.82,27554.0,234.77,235.49,234.42,234.82,27554.0
2024-06-28 11:00:00,234.81,234.85,234.07,234.45,17705.0,234.81,234.85,234.07,234.45,17705.0
2024-06-28 11:05:00,234.44,234.44,234.01,234.02,9314.0,234.44,234.44,234.01,234.02,9314.0
2024-06-28 11:10:00,234.17,234.26,233.74,233.8,19513.0,234.17,234.26,233.74,233.8,19513.0
2024-06-28 11:15:00,233.82,233.83,232.03,232.04,8151.0,233.82,233.83,232.03,232.04,8151.0
2024-06-28 11:20:00,232.16,232.49,231.79,231.87,8583.0,232.16,232.49,231.79,231.87,8583.0
2024-06-28 11:25:00,231.87,231.94,231.03,231.27,17368.0,231.87,231.94,231.03,231.27,17368.0
2024-06-28 11:30:00,231.15,231.71,230.66,230.67,8516.0,231.15,231.71,230.66,230.67,8516.0
2024-06-28 11:35:00,230.44,230.78,229.74,229.94,6047.0,230.44,230.78,229.74,229.94,6047.0
2024-06-28 11:40:00,229.77,230.31,229.21,229.21,4246.0,229.77,230.31,229.21,229.21,4246.0
2024-06-28 11:45:00,229.26,229.26,229.1,229.22,762.0,229.26,229.26,229.1,229.22,762.0
2024-06-28 11:50:00,229.2,229.54,229.2,229.5,2036.0,229.2,229.54,229.2,229.5,2036.0
2024-06-28 11:55:00,229.57,229.86,229.02,229.21,7415.0,229.57,229.86,229.02,229.21,7415.0
2024-06-28 12:00:00,229.05,229.72,229.05,229.5,3909.0,229.05,229.72,229.05,229.5,3909.0
2024-06-28 12:05:00,229.51,229.75,229.39,229.65,1750.0,229.51,229.75,229.39,229.65,1750.0
2024-06-28 12:10:00,229.65,229.85,229.4,229.48,3827.0,229.65,229.85,229.4,229.48,3827.0
2024-06-28 12:15:00,229.51,229.72,229.5,229.72,700.0,229.51,229.72,229.5,229.72,700.0
2024-06-28 12:20:00,229.71,229.84,229.71,229.72,400.0,229.71,229.84,229.71,229.72,400.0
2024-06-28 12:25:00,229.89,230.05,229.5,229.65,4305.0,229.89,230.05,229.5,229.65,4305.0
2024-06-28 12:30:00,229.65,229.7,229.54,229.7,1723.0,229.65,229.7,229.54,229.7,1723.0
2024-06-28 12:35:00,229.69,229.78,229.53,229.68,2107.0,229.69,229.78,229.53,229.68,2107.0
2024-06-28 12:40:00,229.79,229.89,229.77,229.83,1516.0,229.79,229.89,229.77,229.83,1516.0
2024-06-28 12:45:00,229.71,230.27,229.71,230.27,5823.0,229.71,230.27,229.71,230.27,5823.0
2024-06-28 12:50:00,230.1,230.3,229.91,230.25,2378.0,230.1,230.3,229.91,230.25,2378.0
2024-06-28 12:55:00,230.08,230.6,230.08,230.6,2764.0,230.08,230.6,230.08,230.6,2764.0
2024-06-28 13:00:00,230.55,231.01,230.55,230.9,5147.0,230.55,231.01,230.55,230.9,5147.0
2024-06-28 13:05:00,230.91,230.91,230.65,230.72,3367.0,230.91,230.91,230.65,230.72,3367.0
2024-06-28 13:10:00,230.76,230.77,230.41,230.66,2507.0,230.76,230.77,230.41,230.66,2507.0
2024-06-28 13:15:00,230.52,230.72,230.42,230.7,1418.0,230.52,230.72,230.42,230.7,1418.0
2024-06-28 13:20:00,230.53,230.82,230.53,230.75,4600.0,230.53,230.82,230.53,230.75,4600.0
2024-06-28 13:25:00,230.7,230.71,230.2,230.24,2207.0,230.7,230.71,230.2,230.24,2207.0
2024-06-28 13:30:00,230.24,230.62,230.24,230.39,4300.0,230.24,230.62,230.24,230.39,4300.0
2024-06-28 13:35:00,230.36,230.74,230.3,230.64,2200.0,230.36,230.74,230.3,230.64,2200.0
2024-06-28 13:40:00,230.69,230.82,230.52,230.69,3279.0,230.69,230.82,230.52,230.69,3279.0
2024-06-28 13:45:00,230.7,230.97,230.68,230.83,11017.0,230.7,230.97,230.68,230.83,11017.0
2024-06-28 13:50:00,230.83,231.07,230.24,230.32,9470.0,230.83,231.07,230.24,230.32,9470.0
2024-06-28 13:55:00,229.96,230.03,229.74,229.88,1800.0,229.96,230.03,229.74,229.88,1800.0
2024-06-28 14:00:00,230.02,230.16,229.96,230.05,3746.0,230.02,230.16,229.96,230.05,3746.0
2024-06-28 14:05:00,230.05,230.18,230.04,230.08,2393.0,230.05,230.18,230.04,230.08,2393.0
2024-06-28 14:10:00,230.08,230.08,229.55,229.55,98069.0,230.08,230.08,229.55,229.55,98069.0
2024-06-28 14:15:00,229.74,229.74,229.15,229.23,6027.0,229.74,229.74,229.15,229.23,6027.0
2024-06-28 14:20:00,229.23,230.22,229.23,230.12,36340.0,229.23,230.22,229.23,230.12,36340.0
2024-06-28 14:25:00,230.12,230.35,230.01,230.06,4205.0,230.12,230.35,230.01,230.06,4205.0
2024-06-28 14:30:00,230.07,230.42,229.92,230.17,4832.0,230.07,230.42,229.92,230.17,4832.0
2024-06-28 14:35:00,230.21,230.45,230.11,230.29,2644.0,230.21,230.45,230.11,230.29,2644.0
2024-06-28 14:40:00,230.45,230.95,230.45,230.95,4301.0,230.45,230.95,230.45,230.95,4301.0
2024-06-28 14:45:00,230.74,230.9,230.54,230.66,2812.0,230.74,230.9,230.54,230.66,2812.0
2024-06-28 14:50:00,230.66,230.74,230.42,230.45,3055.0,230.66,230.74,230.42,230.45,3055.0
2024-06-28 14:55:00,230.39,230.69,230.3,230.34,3047.0,230.39,230.69,230.3,230.34,3047.0
2024-06-28 15:00:00,230.33,230.33,229.6,229.75,3865.0,230.33,230.33,229.6,229.75,3865.0
2024-06-28 15:05:00,229.69,229.83,229.56,229.66,2000.0,229.69,229.83,229.56,229.66,2000.0
2024-06-28 15:10:00,229.72,229.94,229.71,229.72,4215.0,229.72,229.94,229.71,229.72,4215.0
2024-06-28 15:15:00,229.73,229.73,229.49,229.66,2936.0,229.73,229.73,229.49,229.66,2936.0
2024-06-28 15:20:00,229.7,229.81,229.27,229.42,5951.0,229.7,229.81,229.27,229.42,5951.0
2024-06-28 15:25:00,229.5,229.72,229.42,229.42,4873.0,229.5,229.72,229.42,229.42,4873.0
2024-06-28 15:30:00,229.42,229.65,229.02,229.41,10145.0,229.42,229.65,229.02,229.41,10145.0
2024-06-28 15:35:00,229.36,229.55,229.23,229.35,4226.0,229.36,229.55,229.23,229.35,4226.0
2024-06-28 15:40:00,229.3,229.47,229.0,229.01,14936.0,229.3,229.47,229.0,229.01,14936.0
2024-06-28 15:45:00,229.01,229.59,229.01,229.44,22317.0,229.01,229.59,229.01,229.44,22317.0
2024-06-28 15:50:00,229.56,232.13,229.56,232.02,67826.0,229.56,232.13,229.56,232.02,67826.0
2024-06-28 15:55:00,231.94,232.5,231.56,232.18,154750.0,231.94,232.5,231.56,232.18,154750.0
2024-07-01 09:30:00,231.41,234.04,231.41,232.74,26318.0,231.41,234.04,231.41,232.74,26318.0
2024-07-01 09:35:00,233.23,235.03,233.03,233.84,18235.0,233.23,235.03,233.03,233.84,18235.0
2024-07-01 09:40:00,234.49,236.07,233.93,235.58,9195.0,234.49,236.07,233.93,235.58,9195.0
2024-07-01 09:45:00,235.56,236.29,234.82,235.49,2150.0,235.56,236.29,234.82,235.49,2150.0
2024-07-01 09:50:00,235.91,236.69,235.78,236.69,4846.0,235.91,236.69,235.78,236.69,4846.0
2024-07-01 09:55:00,236.56,236.56,236.02,236.02,2053.0,236.56,236.56,236.02,236.02,2053.0
2024-07-01 10:00:00,236.53,236.81,235.05,235.4,33032.0,236.53,236.81,235.05,235.4,33032.0
2024-07-01 10:05:00,235.4,235.4,234.15,234.16,5595.0,235.4,235.4,234.15,234.16,5595.0
2024-07-01 10:10:00,234.56,234.56,233.48,233.96,54262.0,234.56,234.56,233.48,233.96,54262.0
2024-07-01 10:15:00,233.05,233.62,232.86,232.95,5962.0,233.05,233.62,232.86,232.95,5962.0
2024-07-01 10:20:00,233.27,233.28,232.41,232.96,2642.0,233.27,233.28,232.41,232.96,2642.0
2024-07-01 10:25:00,232.47,232.63,232.37,232.38,1467.0,232.47,232.63,232.37,232.38,1467.0
2024-07-01 10:30:00,232.35,232.73,232.19,232.6,1820.0,232.35,232.73,232.19,232.6,1820.0
2024-07-01 10:35:00,232.5,233.04,232.09,232.78,7517.0,232.5,233.04,232.09,232.78,7517.0
2024-07-01 10:40:00,232.78,233.47,232.77,233.14,4356.0,232.78,233.47,232.77,233.14,4356.0
2024-07-01 10:45:00,233.4,233.41,232.63,232.7,7390.0,233.4,233.41,232.63,232.7,7390.0
2024-07-01 10:50:00,232.45,233.02,232.45,232.81,1995.0,232.45,233.02,232.45,232.81,1995.0
2024-07-01 10:55:00,232.62,233.39,232.59,233.18,12867.0,232.62,233.39,232.59,233.18,12867.0
2024-07-01 11:00:00,233.35,233.39,232.33,232.77,5260.0,233.35,233.39,232.33,232.77,5260.0
2024-07-01 11:05:00,233.11,233.72,232.95,233.57,6174.0,233.11,233.72,232.95,233.57,6174.0
2024-07-01 11:10:00,233.57,233.75,233.46,233.7,5547.0,233.57,233.75,233.46,233.7,5547.0
2024-07-01 11:15:00,233.71,233.78,233.69,233.77,1100.0,233.71,233.78,233.69,233.77,1100.0
2024-07-01 11:20:00,233.84,233.84,233.33,233.37,5280.0,233.84,233.84,233.33,233.37,5280.0
2024-07-01 11:25:00,233.26,233.49,232.68,232.68,8909.0,233.26,233.49,232.68,232.68,8909.0
2024-07-01 11:30:00,232.69,232.69,231.98,232.02,4651.0,232.69,232.69,231.98,232.02,4651.0
2024-07-01 11:35:00,232.13,232.13,231.6,231.77,3980.0,232.13,232.13,231.6,231.77,3980.0
2024-07-01 11:40:00,231.73,231.75,231.19,231.62,2992.0,231.73,231.75,231.19,231.62,2992.0
2024-07-01 11:45:00,231.46,231.94,231.3,231.94,3281.0,231.46,231.94,231.3,231.94,3281.0
2024-07-01 11:50:00,231.96,232.28,231.96,232.08,3256.0,231.96,232.28,231.96,232.08,3256.0
2024-07-01 11:55:00,232.07,232.42,232.05,232.41,4964.0,232.07,232.42,232.05,232.41,4964.0
2024-07-01 12:00:00,232.23,232.42,232.08,232.22,7308.0,232.23,232.42,232.08,232.22,7308.0
2024-07-01 12:05:00,232.23,232.35,232.1,232.22,1492.0,232.23,232.35,232.1,232.22,1492.0
2024-07-01 12:10:00,232.19,232.56,232.18,232.51,10245.0,232.19,232.56,232.18,232.51,10245.0
2024-07-01 12:15:00,232.34,232.37,232.08,232.28,1800.0,232.34,232.37,232.08,232.28,1800.0
2024-07-01 12:20:00,232.37,232.46,231.58,231.58,1332.0,232.37,232.46,231.58,231.58,1332.0
2024-07-01 12:25:00,231.1,231.34,231.08,231.09,1812.0,231.1,231.34,231.08,231.09,1812.0
2024-07-01 12:30:00,231.23,231.37,230.8,231.37,2957.0,231.23,231.37,230.8,231.37,2957.0
2024-07-01 12:35:00,231.28,231.6,231.28,231.46,2400.0,231.28,231.6,231.28,231.46,2400.0
2024-07-01 12:40:00,231.43,231.58,231.28,231.43,4924.0,231.43,231.58,231.28,231.43,4924.0
2024-07-01 12:45:00,231.43,231.43,231.4,231.4,600.0,231.43,231.43,231.4,231.4,600.0
2024-07-01 12:50:00,231.4,231.4,231.32,231.32,900.0,231.4,231.4,231.32,231.32,900.0
2024-07-01 12:55:00,231.28,231.42,231.11,231.41,3327.0,231.28,231.42,231.11,231.41,3327.0
2024-07-01 13:00:00,231.31,231.39,230.92,231.37,3175.0,231.31,231.39,230.92,231.37,3175.0
2024-07-01 13:05:00,231.34,231.46,231.34,231.39,944.0,231.34,231.46,231.34,231.39,944.0
2024-07-01 13:10:00,231.34,231.65,231.34,231.65,1005.0,231.34,231.65,231.34,231.65,1005.0
2024-07-01 13:15:00,231.5,231.5,231.3,231.4,1803.0,231.5,231.5,231.3,231.4,1803.0
2024-07-01 13:20:00,231.51,231.82,231.47,231.63,1357.0,231.51,231.82,231.47,231.63,1357.0
2024-07-01 13:25:00,231.63,231.99,231.38,231.81,2841.0,231.63,231.99,231.38,231.81,2841.0
2024-07-01 13:30:00,231.6,231.77,231.55,231.55,601.0,231.6,231.77,231.55,231.55,601.0
2024-07-01 13:35:00,231.48,231.75,231.47,231.49,900.0,231.48,231.75,231.47,231.49,900.0
2024-07-01 13:40:00,231.55,231.55,231.08,231.08,1108.0,231.55,231.55,231.08,231.08,1108.0
2024-07-01 13:45:00,230.77,230.92,230.64,230.92,885.0,230.77,230.92,230.64,230.92,885.0
2024-07-01 13:50:00,231.03,231.15,230.94,231.08,900.0,231.03,231.15,230.94,231.08,900.0
2024-07-01 13:55:00,230.84,230.84,230.69,230.69,1214.0,230.84,230.84,230.69,230.69,1214.0
2024-07-01 14:00:00,230.68,231.24,230.68,231.06,1393.0,230.68,231.24,230.68,231.06,1393.0
2024-07-01 14:05:00,231.31,231.43,230.91,231.0,3745.0,231.31,231.43,230.91,231.0,3745.0
2024-07-01 14:10:00,231.06,231.3,231.06,231.17,821.0,231.06,231.3,231.06,231.17,821.0
2024-07-01 14:15:00,231.31,231.63,231.27,231.27,2269.0,231.31,231.63,231.27,231.27,2269.0
2024-07-01 14:20:00,231.41,231.66,231.41,231.52,1300.0,231.41,231.66,231.41,231.52,1300.0
2024-07-01 14:25:00,231.55,231.77,231.42,231.76,1010.0,231.55,231.77,231.42,231.76,1010.0
2024-07-01 14:30:00,231.67,231.8,231.34,231.8,1274.0,231.67,231.8,231.34,231.8,1274.0
2024-07-01 14:35:00,231.75,231.75,231.56,231.66,843.0,231.75,231.75,231.56,231.66,843.0
2024-07-01 14:40:00,231.78,231.83,231.31,231.31,1851.0,231.78,231.83,231.31,231.31,1851.0
2024-07-01 14:45:00,231.71,231.71,231.5,231.5,800.0,231.71,231.71,231.5,231.5,800.0
2024-07-01 14:50:00,231.53,231.67,231.35,231.35,1834.0,231.53,231.67,231.35,231.35,1834.0
2024-07-01 14:55:00,231.37,231.5,231.28,231.33,742.0,231.37,231.5,231.28,231.33,742.0
2024-07-01 15:00:00,231.18,231.41,231.17,231.18,1200.0,231.18,231.41,231.17,231.18,1200.0
2024-07-01 15:05:00,231.17,231.31,231.17,231.3,1589.0,231.17,231.31,231.17,231.3,1589.0
2024-07-01 15:10:00,231.3,231.58,231.18,231.55,3309.0,231.3,231.58,231.18,231.55,3309.0
2024-07-01 15:15:00,231.41,231.97,231.41,231.97,2964.0,231.41,231.97,231.41,231.97,2964.0
2024-07-01 15:20:00,231.83,231.83,231.58,231.75,1324.0,231.83,231.83,231.58,231.75,1324.0
2024-07-01 15:25:00,231.83,232.03,231.7,231.72,2500.0,231.83,232.03,231.7,231.72,2500.0
2024-07-01 15:30:00,231.68,232.41,231.57,232.41,3883.0,231.68,232.41,231.57,232.41,3883.0
2024-07-01 15:35:00,232.34,232.41,232.14,232.26,5649.0,232.34,232.41,232.14,232.26,5649.0
2024-07-01 15:40:00,232.13,232.21,232.02,232.02,2667.0,232.13,232.21,232.02,232.02,2667.0
2024-07-01 15:45:00,232.01,232.21,231.97,232.07,2800.0,232.01,232.21,231.97,232.07,2800.0
2024-07-01 15:50:00,232.03,232.26,231.78,232.02,8044.0,232.03,232.26,231.78,232.02,8044.0
2024-07-01 15:55:00,231.83,232.22,231.7,231.72,20701.0,231.83,232.22,231.7,231.72,20701.0
2024-07-02 09:30:00,231.71,233.17,231.71,232.75,13169.0,231.71,233.17,231.71,232.75,13169.0
2024-07-02 09:35:00,232.5,233.06,231.94,231.95,36624.0,232.5,233.06,231.94,231.95,36624.0
2024-07-02 09:40:00,231.91,231.91,229.76,230.2,1769.0,231.91,231.91,229.76,230.2,1769.0
2024-07-02 09:45:00,230.26,230.86,229.29,229.29,3730.0,230.26,230.86,229.29,229.29,3730.0
2024-07-02 09:50:00,229.11,229.51,229.02,229.31,1853.0,229.11,229.51,229.02,229.31,1853.0
2024-07-02 09:55:00,229.4,229.6,228.11,228.14,9270.0,229.4,229.6,228.11,228.14,9270.0
2024-07-02 10:00:00,228.4,229.1,228.19,228.34,9698.0,228.4,229.1,228.19,228.34,9698.0
2024-07-02 10:05:00,228.33,229.87,228.33,229.87,4411.0,228.33,229.87,228.33,229.87,4411.0
2024-07-02 10:10:00,229.38,229.52,229.17,229.44,1055.0,229.38,229.52,229.17,229.44,1055.0
2024-07-02 10:15:00,229.59,230.0,229.59,229.75,15674.0,229.59,230.0,229.59,229.75,15674.0
2024-07-02 10:20:00,229.7,230.01,229.68,230.0,800.0,229.7,230.01,229.68,230.0,800.0
2024-07-02 10:25:00,229.93,229.93,229.39,229.88,1825.0,229.93,229.93,229.39,229.88,1825.0
2024-07-02 10:30:00,229.86,229.86,229.62,229.81,436.0,229.86,229.86,229.62,229.81,436.0
2024-07-02 10:35:00,229.76,230.0,229.74,229.89,500.0,229.76,230.0,229.74,229.89,500.0
2024-07-02 10:40:00,229.93,230.25,229.91,230.22,1646.0,229.93,230.25,229.91,230.22,1646.0
2024-07-02 10:45:00,229.98,230.23,229.82,230.11,2405.0,229.98,230.23,229.82,230.11,2405.0
2024-07-02 10:50:00,230.37,230.48,230.27,230.48,1025.0,230.37,230.48,230.27,230.48,1025.0
2024-07-02 10:55:00,230.39,230.53,230.09,230.09,2776.0,230.39,230.53,230.09,230.09,2776.0
2024-07-02 11:00:00,230.09,230.09,229.46,229.46,1270.0,230.09,230.09,229.46,229.46,1270.0
2024-07-02 11:05:00,229.54,229.82,229.53,229.63,800.0,229.54,229.82,229.53,229.63,800.0
2024-07-02 11:10:00,229.36,229.68,229.31,229.68,600.0,229.36,229.68,229.31,229.68,600.0
2024-07-02 11:15:00,229.62,229.62,229.3,229.58,614.0,229.62,229.62,229.3,229.58,614.0
2024-07-02 11:20:00,229.33,229.71,229.33,229.71,1000.0,229.33,229.71,229.33,229.71,1000.0
2024-07-02 11:25:00,229.41,229.5,229.35,229.5,500.0,229.41,229.5,229.35,229.5,500.0
2024-07-02 11:30:00,229.72,229.8,229.15,229.15,3188.0,229.72,229.8,229.15,229.15,3188.0
2024-07-02 11:35:00,229.29,229.29,229.17,229.2,2588.0,229.29,229.29,229.17,229.2,2588.0
2024-07-02 11:40:00,229.05,229.46,229.05,229.18,1973.0,229.05,229.46,229.05,229.18,1973.0
2024-07-02 11:45:00,229.27,229.32,229.1,229.21,800.0,229.27,229.32,229.1,229.21,800.0
2024-07-02 11:50:00,229.19,229.22,228.84,228.84,2226.0,229.19,229.22,228.84,228.84,2226.0
2024-07-02 11:55:00,229.1,229.2,228.97,229.19,2438.0,229.1,229.2,228.97,229.19,2438.0
2024-07-02 12:00:00,229.11,229.11,228.78,228.99,1687.0,229.11,229.11,228.78,228.99,1687.0
2024-07-02 12:05:00,228.83,228.83,228.83,228.83,100.0,228.83,228.83,228.83,228.83,100.0
2024-07-02 12:10:00,228.86,228.86,228.56,228.56,1400.0,228.86,228.86,228.56,228.56,1400.0
2024-07-02 12:15:00,228.36,228.5,228.34,228.45,900.0,228.36,228.5,228.34,228.45,900.0
2024-07-02 12:20:00,228.45,228.45,228.41,228.43,740.0,228.45,228.45,228.41,228.43,740.0
2024-07-02 12:25:00,228.42,228.9,228.42,228.9,1985.0,228.42,228.9,228.42,228.9,1985.0
2024-07-02 12:30:00,228.89,229.03,228.78,228.91,2625.0,228.89,229.03,228.78,228.91,2625.0
2024-07-02 12:35:00,228.93,228.93,228.59,228.59,1525.0,228.93,228.93,228.59,228.59,1525.0
2024-07-02 12:40:00,228.58,228.58,228.52,228.54,510.0,228.58,228.58,228.52,228.54,510.0
2024-07-02 12:45:00,228.37,228.37,228.12,228.13,1200.0,228.37,228.37,228.12,228.13,1200.0
2024-07-02 12:50:00,228.13,228.13,228.13,228.13,150.0,228.13,228.13,228.13,228.13,150.0
2024-07-02 12:55:00,228.2,228.2,227.9,227.95,739.0,228.2,228.2,227.9,227.95,739.0
2024-07-02 13:00:00,228.0,228.0,228.0,228.0,100.0,228.0,228.0,228.0,228.0,100.0
2024-07-02 13:05:00,228.03,228.19,227.97,228.19,1300.0,228.03,228.19,227.97,228.19,1300.0
2024-07-02 13:10:00,228.36,228.42,228.36,228.41,500.0,228.36,228.42,228.36,228.41,500.0
2024-07-02 13:15:00,228.46,228.51,228.43,228.51,500.0,228.46,228.51,228.43,228.51,500.0
2024-07-02 13:20:00,228.48,228.66,228.42,228.57,1479.0,228.48,228.66,228.42,228.57,1479.0
2024-07-02 13:25:00,228.66,228.66,228.39,228.39,800.0,228.66,228.66,228.39,228.39,800.0
2024-07-02 13:30:00,228.23,228.49,228.2,228.49,1007.0,228.23,228.49,228.2,228.49,1007.0
2024-07-02 13:35:00,228.35,228.36,226.58,228.05,37147.0,228.35,228.36,226.58,228.05,37147.0
2024-07-02 13:40:00,228.05,228.05,227.24,227.24,11854.0,228.05,228.05,227.24,227.24,11854.0
2024-07-02 13:45:00,226.99,227.27,225.5,225.5,11950.0,226.99,227.27,225.5,225.5,11950.0
2024-07-02 13:50:00,225.23,226.75,225.1,226.75,21659.0,225.23,226.75,225.1,226.75,21659.0
2024-07-02 13:55:00,226.75,226.78,225.91,226.11,7983.0,226.75,226.78,225.91,226.11,7983.0
2024-07-02 14:00:00,226.3,227.04,226.13,226.59,9834.0,226.3,227.04,226.13,226.59,9834.0
2024-07-02 14:05:00,227.0,227.33,226.65,227.33,1625.0,227.0,227.33,226.65,227.33,1625.0
2024-07-02 14:10:00,227.46,228.17,227.09,228.17,11310.0,227.46,228.17,227.09,228.17,11310.0
2024-07-02 14:15:00,228.27,228.6,227.91,228.22,14824.0,228.27,228.6,227.91,228.22,14824.0
2024-07-02 14:20:00,228.24,228.32,227.99,228.11,1741.0,228.24,228.32,227.99,228.11,1741.0
2024-07-02 14:25:00,228.11,228.63,227.95,228.33,15498.0,228.11,228.63,227.95,228.33,15498.0
2024-07-02 14:30:00,228.36,228.68,228.36,228.49,806.0,228.36,228.68,228.36,228.49,806.0
2024-07-02 14:35:00,228.43,228.53,228.36,228.53,704.0,228.43,228.53,228.36,228.53,704.0
2024-07-02 14:40:00,228.42,228.88,228.42,228.88,863.0,228.42,228.88,228.42,228.88,863.0
2024-07-02 14:45:00,228.89,228.89,228.52,228.69,3331.0,228.89,228.89,228.52,228.69,3331.0
2024-07-02 14:50:00,228.58,228.69,228.25,228.34,21598.0,228.58,228.69,228.25,228.34,21598.0
2024-07-02 14:55:00,228.33,228.33,227.84,228.11,25829.0,228.33,228.33,227.84,228.11,25829.0
2024-07-02 15:00:00,227.92,228.02,227.75,227.99,2664.0,227.92,228.02,227.75,227.99,2664.0
2024-07-02 15:05:00,227.8,228.19,227.65,228.18,3501.0,227.8,228.19,227.65,228.18,3501.0
2024-07-02 15:10:00,228.12,228.2,228.04,228.04,1214.0,228.12,228.2,228.04,228.04,1214.0
2024-07-02 15:15:00,228.05,228.53,228.05,228.53,1873.0,228.05,228.53,228.05,228.53,1873.0
2024-07-02 15:20:00,228.59,228.82,228.59,228.74,1786.0,228.59,228.82,228.59,228.74,1786.0
2024-07-02 15:25:00,228.8,228.91,228.62,228.67,3896.0,228.8,228.91,228.62,228.67,3896.0
2024-07-02 15:30:00,228.68,228.74,228.58,228.65,1544.0,228.68,228.74,228.58,228.65,1544.0
2024-07-02 15:35:00,228.7,228.95,228.54,228.93,20978.0,228.7,228.95,228.54,228.93,20978.0
2024-07-02 15:40:00,228.88,229.27,228.88,229.11,3650.0,228.88,229.27,228.88,229.11,3650.0
2024-07-02 15:45:00,229.22,229.46,229.22,229.46,1803.0,229.22,229.46,229.22,229.46,1803.0
2024-07-02 15:50:00,229.46,229.83,229.41,229.44,16778.0,229.46,229.83,229.41,229.44,16778.0
2024-07-02 15:55:00,229.27,229.27,228.66,228.67,24119.0,229.27,229.27,228.66,228.67,24119.0
2024-07-03 09:30:00,229.53,229.65,226.97,226.97,10987.0,229.53,229.65,226.97,226.97,10987.0
2024-07-03 09:35:00,228.12,228.12,226.66,227.78,1841.0,228.12,228.12,226.66,227.78,1841.0
2024-07-03 09:40:00,227.61,228.34,227.24,228.04,2371.0,227.61,228.34,227.24,228.04,2371.0
2024-07-03 09:45:00,227.39,227.62,227.01,227.39,6766.0,227.39,227.62,227.01,227.39,6766.0
2024-07-03 09:50:00,227.35,227.57,226.06,226.77,8303.0,227.35,227.57,226.06,226.77,8303.0
2024-07-03 09:55:00,226.75,227.15,226.75,227.15,1560.0,226.75,227.15,226.75,227.15,1560.0
2024-07-03 10:00:00,227.15,227.29,226.61,226.76,3287.0,227.15,227.29,226.61,226.76,3287.0
2024-07-03 10:05:00,226.81,227.21,226.47,226.7,2759.0,226.81,227.21,226.47,226.7,2759.0
2024-07-03 10:10:00,226.71,226.95,226.52,226.72,1507.0,226.71,226.95,226.52,226.72,1507.0
2024-07-03 10:15:00,226.56,226.93,225.65,225.96,7927.0,226.56,226.93,225.65,225.96,7927.0
2024-07-03 10:20:00,225.76,226.05,225.57,225.57,2899.0,225.76,226.05,225.57,225.57,2899.0
2024-07-03 10:25:00,225.76,226.25,225.31,225.56,4100.0,225.76,226.25,225.31,225.56,4100.0
2024-07-03 10:30:00,225.59,225.98,225.45,225.98,4819.0,225.59,225.98,225.45,225.98,4819.0
2024-07-03 10:35:00,225.9,225.9,225.36,225.59,1150.0,225.9,225.9,225.36,225.59,1150.0
2024-07-03 10:40:00,225.55,225.75,225.33,225.38,1521.0,225.55,225.75,225.33,225.38,1521.0
2024-07-03 10:45:00,225.39,225.39,224.91,225.02,7925.0,225.39,225.39,224.91,225.02,7925.0
2024-07-03 10:50:00,224.92,225.11,224.34,224.73,3179.0,224.92,225.11,224.34,224.73,3179.0
2024-07-03 10:55:00,224.73,224.73,223.99,224.0,20172.0,224.73,224.73,223.99,224.0,20172.0
2024-07-03 11:00:00,223.92,224.0,222.73,223.02,20910.0,223.92,224.0,222.73,223.02,20910.0
2024-07-03 11:05:00,222.93,223.62,222.83,223.5,8933.0,222.93,223.62,222.83,223.5,8933.0
2024-07-03 11:10:00,223.54,223.54,223.15,223.26,4607.0,223.54,223.54,223.15,223.26,4607.0
2024-07-03 11:15:00,223.26,223.72,223.26,223.38,4318.0,223.26,223.72,223.26,223.38,4318.0
2024-07-03 11:20:00,223.28,224.12,223.28,224.0,8155.0,223.28,224.12,223.28,224.0,8155.0
2024-07-03 11:25:00,224.01,224.25,223.6,223.78,9384.0,224.01,224.25,223.6,223.78,9384.0
2024-07-03 11:30:00,223.76,223.92,223.48,223.54,3599.0,223.76,223.92,223.48,223.54,3599.0
2024-07-03 11:35:00,223.52,223.72,223.43,223.59,3716.0,223.52,223.72,223.43,223.59,3716.0
2024-07-03 11:40:00,223.59,224.52,223.59,224.1,5840.0,223.59,224.52,223.59,224.1,5840.0
2024-07-03 11:45:00,223.93,224.1,223.75,224.04,1726.0,223.93,224.1,223.75,224.04,1726.0
2024-07-03 11:50:00,223.81,223.81,223.1,223.45,4566.0,223.81,223.81,223.1,223.45,4566.0
2024-07-03 11:55:00,223.48,223.5,223.08,223.22,7398.0,223.48,223.5,223.08,223.22,7398.0
2024-07-03 12:00:00,223.14,223.45,223.13,223.43,4313.0,223.14,223.45,223.13,223.43,4313.0
2024-07-03 12:05:00,223.44,223.48,223.27,223.27,1200.0,223.44,223.48,223.27,223.27,1200.0
2024-07-03 12:10:00,223.27,223.43,223.06,223.41,3200.0,223.27,223.43,223.06,223.41,3200.0
2024-07-03 12:15:00,223.38,223.56,223.16,223.16,1800.0,223.38,223.56,223.16,223.16,1800.0
2024-07-03 12:20:00,223.11,223.34,223.06,223.24,3380.0,223.11,223.34,223.06,223.24,3380.0
2024-07-03 12:25:00,223.33,223.53,223.08,223.18,4013.0,223.33,223.53,223.08,223.18,4013.0
2024-07-03 12:30:00,223.14,223.93,223.14,223.8,3500.0,223.14,223.93,223.14,223.8,3500.0
2024-07-03 12:35:00,223.71,223.91,223.61,223.7,4262.0,223.71,223.91,223.61,223.7,4262.0
2024-07-03 12:40:00,223.67,224.28,223.62,224.26,6993.0,223.67,224.28,223.62,224.26,6993.0
2024-07-03 12:45:00,224.27,224.27,224.02,224.12,2672.0,224.27,224.27,224.02,224.12,2672.0
2024-07-03 12:50:00,224.01,224.96,224.01,224.75,8619.0,224.01,224.96,224.01,224.75,8619.0
2024-07-03 12:55:00,224.92,225.08,224.3,224.42,36179.0,224.92,225.08,224.3,224.42,36179.0
2024-07-05 09:30:00,225.03,225.37,223.7,224.37,6627.0,225.03,225.37,223.7,224.37,6627.0
2024-07-05 09:35:00,224.65,224.79,223.54,224.0,4480.0,224.65,224.79,223.54,224.0,4480.0
2024-07-05 09:40:00,223.79,223.79,223.05,223.38,3400.0,223.79,223.79,223.05,223.38,3400.0
2024-07-05 09:45:00,223.66,224.16,223.66,224.05,2650.0,223.66,224.16,223.66,224.05,2650.0
2024-07-05 09:50:00,223.97,224.11,223.6,224.0,2429.0,223.97,224.11,223.6,224.0,2429.0
2024-07-05 09:55:00,223.77,223.82,223.44,223.8,1044.0,223.77,223.82,223.44,223.8,1044.0
2024-07-05 10:00:00,223.59,223.75,223.27,223.67,4331.0,223.59,223.75,223.27,223.67,4331.0
2024-07-05 10:05:00,223.58,223.87,223.58,223.75,1461.0,223.58,223.87,223.58,223.75,1461.0
2024-07-05 10:10:00,223.73,224.21,223.62,223.95,2550.0,223.73,224.21,223.62,223.95,2550.0
2024-07-05 10:15:00,223.78,223.93,223.13,223.59,3514.0,223.78,223.93,223.13,223.59,3514.0
2024-07-05 10:20:00,223.87,224.19,223.56,223.56,1784.0,223.87,224.19,223.56,223.56,1784.0
2024-07-05 10:25:00,223.58,223.93,223.58,223.9,300.0,223.58,223.93,223.58,223.9,300.0
2024-07-05 10:30:00,223.81,224.12,223.75,224.03,2807.0,223.81,224.12,223.75,224.03,2807.0
2024-07-05 10:35:00,223.99,224.04,223.5,223.54,1350.0,223.99,224.04,223.5,223.54,1350.0
2024-07-05 10:40:00,223.53,224.19,223.52,224.1,1314.0,223.53,224.19,223.52,224.1,1314.0
2024-07-05 10:45:00,224.03,224.03,223.78,223.78,200.0,224.03,224.03,223.78,223.78,200.0
2024-07-05 10:50:00,223.7,224.15,223.7,224.01,2762.0,223.7,224.15,223.7,224.01,2762.0
2024-07-05 10:55:00,224.31,224.54,224.13,224.2,1933.0,224.31,224.54,224.13,224.2,1933.0
2024-07-05 11:00:00,224.29,224.33,224.14,224.14,726.0,224.29,224.33,224.14,224.14,726.0
2024-07-05 11:05:00,224.5,224.93,224.49,224.8,800.0,224.5,224.93,224.49,224.8,800.0
2024-07-05 11:10:00,225.21,225.4,225.21,225.25,1537.0,225.21,225.4,225.21,225.25,1537.0
2024-07-05 11:15:00,225.26,225.26,224.85,224.85,700.0,225.26,225.26,224.85,224.85,700.0
2024-07-05 11:20:00,224.81,224.82,224.58,224.58,500.0,224.81,224.82,224.58,224.58,500.0
2024-07-05 11:25:00,224.78,224.99,224.78,224.89,400.0,224.78,224.99,224.78,224.89,400.0
2024-07-05 11:30:00,224.96,225.28,224.87,225.28,1342.0,224.96,225.28,224.87,225.28,1342.0
2024-07-05 11:35:00,225.28,225.53,224.95,225.53,8476.0,225.28,225.53,224.95,225.53,8476.0
2024-07-05 11:40:00,225.54,226.02,225.54,226.01,1349.0,225.54,226.02,225.54,226.01,1349.0
2024-07-05 11:45:00,226.2,226.28,226.02,226.28,863.0,226.2,226.28,226.02,226.28,863.0
2024-07-05 11:50:00,226.4,226.42,225.36,225.64,5230.0,226.4,226.42,225.36,225.64,5230.0
2024-07-05 11:55:00,225.64,225.64,225.31,225.31,701.0,225.64,225.64,225.31,225.31,701.0
2024-07-05 12:00:00,225.31,225.31,225.31,225.31,0.0,225.31,225.31,225.31,225.31,0.0
2024-07-05 12:05:00,225.36,226.03,225.35,225.82,806.0,225.36,226.03,225.35,225.82,806.0
2024-07-05 12:10:00,226.07,226.08,225.97,225.97,5200.0,226.07,226.08,225.97,225.97,5200.0
2024-07-05 12:15:00,225.73,225.77,225.7,225.71,450.0,225.73,225.77,225.7,225.71,450.0
2024-07-05 12:20:00,225.59,225.72,225.53,225.72,700.0,225.59,225.72,225.53,225.72,700.0
2024-07-05 12:25:00,225.61,225.76,225.5,225.5,1251.0,225.61,225.76,225.5,225.5,1251.0
2024-07-05 12:30:00,225.48,225.56,225.31,225.47,1600.0,225.48,225.56,225.31,225.47,1600.0
2024-07-05 12:35:00,225.45,225.61,225.37,225.49,2491.0,225.45,225.61,225.37,225.49,2491.0
2024-07-05 12:40:00,225.56,225.75,225.42,225.53,1309.0,225.56,225.75,225.42,225.53,1309.0
2024-07-05 12:45:00,225.65,225.98,225.63,225.96,1503.0,225.65,225.98,225.63,225.96,1503.0
2024-07-05 12:50:00,225.96,225.96,225.96,225.96,0.0,225.96,225.96,225.96,225.96,0.0
2024-07-05 12:55:00,225.94,226.0,225.58,225.58,1255.0,225.94,226.0,225.58,225.58,1255.0
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 13:05:00,225.63,225.63,225.63,225.63,0.0,225.63,225.63,225.63,225.63,0.0
2024-07-05 13:10:00,225.48,225.48,225.28,225.36,1659.0,225.48,225.48,225.28,225.36,1659.0
2024-07-05 13:15:00,225.51,225.54,225.4,225.41,428.0,225.51,225.54,225.4,225.41,428.0
2024-07-05 13:20:00,225.41,225.41,225.41,225.41,0.0,225.41,225.41,225.41,225.41,0.0
2024-07-05 13:25:00,225.42,225.5,225.38,225.39,800.0,225.42,225.5,225.38,225.39,800.0
2024-07-05 13:30:00,225.45,225.53,225.23,225.53,1515.0,225.45,225.53,225.23,225.53,1515.0
2024-07-05 13:35:00,225.61,225.83,225.61,225.83,200.0,225.61,225.83,225.61,225.83,200.0
2024-07-05 13:40:00,226.04,226.12,225.94,226.12,613.0,226.04,226.12,225.94,226.12,613.0
2024-07-05 13:45:00,226.17,226.17,225.98,225.99,400.0,226.17,226.17,225.98,225.99,400.0
2024-07-05 13:50:00,226.06,226.11,226.06,226.11,400.0,226.06,226.11,226.06,226.11,400.0
2024-07-05 13:55:00,226.07,226.1,226.07,226.1,400.0,226.07,226.1,226.07,226.1,400.0
2024-07-05 14:00:00,226.1,226.1,226.1,226.1,0.0,226.1,226.1,226.1,226.1,0.0
2024-07-05 14:05:00,225.99,226.0,225.84,225.84,1247.0,225.99,226.0,225.84,225.84,1247.0
2024-07-05 14:10:00,225.84,225.84,225.84,225.84,0.0,225.84,225.84,225.84,225.84,0.0
2024-07-05 14:15:00,225.76,226.04,225.76,225.94,2412.0,225.76,226.04,225.76,225.94,2412.0
2024-07-05 14:20:00,225.94,225.94,225.94,225.94,0.0,225.94,225.94,225.94,225.94,0.0
2024-07-05 14:25:00,225.82,225.82,225.82,225.82,100.0,225.82,225.82,225.82,225.82,100.0
2024-07-05 14:30:00,225.84,225.93,225.8,225.8,700.0,225.84,225.93,225.8,225.8,700.0
2024-07-05 14:35:00,225.88,225.88,225.74,225.74,300.0,225.88,225.88,225.74,225.74,300.0
2024-07-05 14:40:00,225.69,225.69,225.68,225.69,100.0,225.69,225.69,225.68,225.69,100.0
2024-07-05 14:45:00,225.79,225.9,225.72,225.9,885.0,225.79,225.9,225.72,225.9,885.0
2024-07-05 14:50:00,225.92,225.92,225.59,225.68,1450.0,225.92,225.92,225.59,225.68,1450.0
2024-07-05 14:55:00,225.51,225.7,225.51,225.6,1519.0,225.51,225.7,225.51,225.6,1519.0
2024-07-05 15:00:00,225.79,225.79,225.79,225.79,100.0,225.79,225.79,225.79,225.79,100.0
2024-07-05 15:05:00,225.78,225.78,225.65,225.75,700.0,225.78,225.78,225.65,225.75,700.0
2024-07-05 15:10:00,225.64,225.64,225.6,225.6,274.0,225.64,225.64,225.6,225.6,274.0
2024-07-05 15:15:00,225.64,225.73,225.63,225.68,608.0,225.64,225.73,225.63,225.68,608.0
2024-07-05 15:20:00,225.68,225.79,225.67,225.79,647.0,225.68,225.79,225.67,225.79,647.0
2024-07-05 15:25:00,225.55,225.66,225.41,225.48,2037.0,225.55,225.66,225.41,225.48,2037.0
2024-07-05 15:30:00,225.65,225.68,225.46,225.53,1660.0,225.65,225.68,225.46,225.53,1660.0
2024-07-05 15:35:00,225.59,225.79,225.48,225.76,1631.0,225.59,225.79,225.48,225.76,1631.0
2024-07-05 15:40:00,225.85,225.86,225.66,225.66,2023.0,225.85,225.86,225.66,225.66,2023.0
2024-07-05 15:45:00,225.7,225.76,225.32,225.33,2815.0,225.7,225.76,225.32,225.33,2815.0
2024-07-05 15:50:00,225.34,226.16,225.34,226.16,6191.0,225.34,226.16,225.34,226.16,6191.0
2024-07-05 15:55:00,226.15,226.15,225.54,225.61,14768.0,226.15,226.15,225.54,225.61,14768.0
2024-07-08 09:30:00,226.47,228.68,226.07,228.68,11280.0,226.47,228.68,226.07,228.68,11280.0
2024-07-08 09:35:00,228.67,229.42,227.77,228.6,3190.0,228.67,229.42,227.77,228.6,3190.0
2024-07-08 09:40:00,228.81,229.29,228.8,229.05,2750.0,228.81,229.29,228.8,229.05,2750.0
2024-07-08 09:45:00,229.24,229.24,228.91,228.91,441.0,229.24,229.24,228.91,228.91,441.0
2024-07-08 09:50:00,227.99,228.2,227.44,227.53,14673.0,227.99,228.2,227.44,227.53,14673.0
2024-07-08 09:55:00,227.4,228.25,227.25,228.06,2183.0,227.4,228.25,227.25,228.06,2183.0
2024-07-08 10:00:00,228.12,228.12,227.03,227.65,5138.0,228.12,228.12,227.03,227.65,5138.0
2024-07-08 10:05:00,227.6,227.6,226.3,226.69,2074.0,227.6,227.6,226.3,226.69,2074.0
2024-07-08 10:10:00,226.55,227.12,226.55,227.12,5179.0,226.55,227.12,226.55,227.12,5179.0
2024-07-08 10:15:00,227.37,227.37,227.13,227.22,2385.0,227.37,227.37,227.13,227.22,2385.0
2024-07-08 10:20:00,227.23,227.89,227.22,227.76,2329.0,227.23,227.89,227.22,227.76,2329.0
2024-07-08 10:25:00,227.68,227.68,227.18,227.51,1000.0,227.68,227.68,227.18,227.51,1000.0
2024-07-08 10:30:00,227.62,227.72,227.41,227.62,2265.0,227.62,227.72,227.41,227.62,2265.0
2024-07-08 10:35:00,227.51,227.67,227.3,227.67,1490.0,227.51,227.67,227.3,227.67,1490.0
2024-07-08 10:40:00,227.4,227.74,227.2,227.74,1400.0,227.4,227.74,227.2,227.74,1400.0
2024-07-08 10:45:00,227.81,227.82,227.44,227.44,655.0,227.81,227.82,227.44,227.44,655.0
2024-07-08 10:50:00,227.6,227.68,227.56,227.68,525.0,227.6,227.68,227.56,227.68,525.0
2024-07-08 10:55:00,227.66,228.28,227.65,228.25,1900.0,227.66,228.28,227.65,228.25,1900.0
2024-07-08 11:00:00,228.09,228.09,227.37,227.37,1912.0,228.09,228.09,227.37,227.37,1912.0
2024-07-08 11:05:00,227.57,227.97,227.12,227.13,2843.0,227.57,227.97,227.12,227.13,2843.0
2024-07-08 11:10:00,226.9,226.95,226.53,226.63,2532.0,226.9,226.95,226.53,226.63,2532.0
2024-07-08 11:15:00,226.39,226.75,226.19,226.71,2819.0,226.39,226.75,226.19,226.71,2819.0
2024-07-08 11:20:00,226.77,226.81,226.66,226.74,1305.0,226.77,226.81,226.66,226.74,1305.0
2024-07-08 11:25:00,226.73,226.74,226.26,226.26,4362.0,226.73,226.74,226.26,226.26,4362.0
2024-07-08 11:30:00,226.24,226.54,226.02,226.13,3913.0,226.24,226.54,226.02,226.13,3913.0
2024-07-08 11:35:00,226.08,226.43,225.97,226.43,1700.0,226.08,226.43,225.97,226.43,1700.0
2024-07-08 11:40:00,226.66,226.74,226.23,226.24,669.0,226.66,226.74,226.23,226.24,669.0
2024-07-08 11:45:00,226.17,226.32,226.15,226.32,1633.0,226.17,226.32,226.15,226.32,1633.0
2024-07-08 11:50:00,226.34,226.46,226.18,226.4,1320.0,226.34,226.46,226.18,226.4,1320.0
2024-07-08 11:55:00,226.29,226.59,226.29,226.52,1814.0,226.29,226.59,226.29,226.52,1814.0
2024-07-08 12:00:00,226.57,226.57,226.28,226.29,12797.0,226.57,226.57,226.28,226.29,12797.0
2024-07-08 12:05:00,226.42,226.42,226.04,226.05,900.0,226.42,226.42,226.04,226.05,900.0
2024-07-08 12:10:00,225.8,226.15,225.8,226.12,1092.0,225.8,226.15,225.8,226.12,1092.0
2024-07-08 12:15:00,226.09,226.13,226.05,226.05,473.0,226.09,226.13,226.05,226.05,473.0
2024-07-08 12:20:00,226.2,226.45,226.2,226.45,1033.0,226.2,226.45,226.2,226.45,1033.0
2024-07-08 12:25:00,226.34,226.6,226.34,226.6,850.0,226.34,226.6,226.34,226.6,850.0
2024-07-08 12:30:00,226.66,226.85,226.65,226.85,600.0,226.66,226.85,226.65,226.85,600.0
2024-07-08 12:35:00,227.01,227.23,227.0,227.23,400.0,227.01,227.23,227.0,227.23,400.0
2024-07-08 12:40:00,227.3,227.3,227.11,227.24,507.0,227.3,227.3,227.11,227.24,507.0
2024-07-08 12:45:00,227.41,227.41,227.09,227.13,1861.0,227.41,227.41,227.09,227.13,1861.0
2024-07-08 12:50:00,227.13,227.5,227.11,227.5,2604.0,227.13,227.5,227.11,227.5,2604.0
2024-07-08 12:55:00,227.52,227.52,227.41,227.41,300.0,227.52,227.52,227.41,227.41,300.0
2024-07-08 13:00:00,227.49,227.51,227.47,227.48,300.0,227.49,227.51,227.47,227.48,300.0
2024-07-08 13:05:00,227.5,227.52,227.39,227.41,1344.0,227.5,227.52,227.39,227.41,1344.0
2024-07-08 13:10:00,227.34,227.34,227.14,227.27,1700.0,227.34,227.34,227.14,227.27,1700.0
2024-07-08 13:15:00,227.29,227.54,227.29,227.54,600.0,227.29,227.54,227.29,227.54,600.0
2024-07-08 13:20:00,227.61,227.7,227.6,227.7,519.0,227.61,227.7,227.6,227.7,519.0
2024-07-08 13:25:00,227.77,227.96,227.72,227.92,1000.0,227.77,227.96,227.72,227.92,1000.0
2024-07-08 13:30:00,228.01,228.33,228.01,228.26,985.0,228.01,228.33,228.01,228.26,985.0
2024-07-08 13:35:00,228.39,228.39,228.19,228.28,722.0,228.39,228.39,228.19,228.28,722.0
2024-07-08 13:40:00,228.15,228.42,228.0,228.14,2231.0,228.15,228.42,228.0,228.14,2231.0
2024-07-08 13:45:00,228.17,228.17,228.17,228.17,200.0,228.17,228.17,228.17,228.17,200.0
2024-07-08 13:50:00,228.05,228.07,228.0,228.06,400.0,228.05,228.07,228.0,228.06,400.0
2024-07-08 13:55:00,228.01,228.22,227.94,228.22,2327.0,228.01,228.22,227.94,228.22,2327.0
2024-07-08 14:00:00,228.22,228.22,228.22,228.22,0.0,228.22,228.22,228.22,228.22,0.0
2024-07-08 14:05:00,228.12,228.12,228.01,228.06,300.0,228.12,228.12,228.01,228.06,300.0
2024-07-08 14:10:00,228.08,228.09,227.94,228.01,1214.0,228.08,228.09,227.94,228.01,1214.0
2024-07-08 14:15:00,228.16,228.17,228.09,228.17,300.0,228.16,228.17,228.09,228.17,300.0
2024-07-08 14:20:00,227.99,228.09,227.89,228.01,2001.0,227.99,228.09,227.89,228.01,2001.0
2024-07-08 14:25:00,227.93,228.0,227.73,228.0,3698.0,227.93,228.0,227.73,228.0,3698.0
2024-07-08 14:30:00,228.05,228.08,227.78,227.78,1060.0,228.05,228.08,227.78,227.78,1060.0
2024-07-08 14:35:00,227.8,228.12,227.79,228.01,3144.0,227.8,228.12,227.79,228.01,3144.0
2024-07-08 14:40:00,227.81,228.0,227.8,227.97,1068.0,227.81,228.0,227.8,227.97,1068.0
2024-07-08 14:45:00,227.98,227.98,227.61,227.78,1408.0,227.98,227.98,227.61,227.78,1408.0
2024-07-08 14:50:00,227.84,227.84,227.73,227.73,300.0,227.84,227.84,227.73,227.73,300.0
2024-07-08 14:55:00,227.76,227.96,227.74,227.96,1409.0,227.76,227.96,227.74,227.96,1409.0
2024-07-08 15:00:00,227.92,228.09,227.88,228.09,1744.0,227.92,228.09,227.88,228.09,1744.0
2024-07-08 15:05:00,228.09,228.44,228.01,228.02,3000.0,228.09,228.44,228.01,228.02,3000.0
2024-07-08 15:10:00,227.85,227.85,227.77,227.77,300.0,227.85,227.85,227.77,227.77,300.0
2024-07-08 15:15:00,227.69,227.8,227.59,227.59,2102.0,227.69,227.8,227.59,227.59,2102.0
2024-07-08 15:20:00,227.66,227.94,227.66,227.82,2540.0,227.66,227.94,227.66,227.82,2540.0
2024-07-08 15:25:00,227.92,228.12,227.86,228.12,2113.0,227.92,228.12,227.86,228.12,2113.0
2024-07-08 15:30:00,228.15,228.38,228.11,228.22,2664.0,228.15,228.38,228.11,228.22,2664.0
2024-07-08 15:35:00,228.23,228.63,228.23,228.5,3687.0,228.23,228.63,228.23,228.5,3687.0
2024-07-08 15:40:00,228.51,228.57,227.82,227.82,3753.0,228.51,228.57,227.82,227.82,3753.0
2024-07-08 15:45:00,227.94,227.94,227.59,227.68,2083.0,227.94,227.94,227.59,227.68,2083.0
2024-07-08 15:50:00,227.77,228.07,227.75,227.99,12106.0,227.77,228.07,227.75,227.99,12106.0
2024-07-08 15:55:00,228.05,228.31,227.82,228.01,26126.0,228.05,228.31,227.82,228.01,26126.0
2024-07-09 09:30:00,227.71,227.71,227.43,227.43,3512.0,227.71,227.71,227.43,227.43,3512.0
2024-07-09 09:35:00,227.48,227.52,226.46,226.46,1000.0,227.48,227.52,226.46,226.46,1000.0
2024-07-09 09:40:00,226.68,227.17,226.68,227.16,450.0,226.68,227.17,226.68,227.16,450.0
2024-07-09 09:45:00,227.02,227.77,227.02,227.77,400.0,227.02,227.77,227.02,227.77,400.0
2024-07-09 09:50:00,227.93,227.95,227.46,227.95,300.0,227.93,227.95,227.46,227.95,300.0
2024-07-09 09:55:00,227.58,227.58,227.24,227.25,400.0,227.58,227.58,227.24,227.25,400.0
2024-07-09 10:00:00,227.26,227.26,226.26,226.26,1458.0,227.26,227.26,226.26,226.26,1458.0
2024-07-09 10:05:00,226.09,226.76,225.59,226.74,4950.0,226.09,226.76,225.59,226.74,4950.0
2024-07-09 10:10:00,226.71,226.79,226.46,226.46,1557.0,226.71,226.79,226.46,226.46,1557.0
2024-07-09 10:15:00,226.5,226.6,226.44,226.45,880.0,226.5,226.6,226.44,226.45,880.0
2024-07-09 10:20:00,226.46,226.46,225.93,226.17,1200.0,226.46,226.46,225.93,226.17,1200.0
2024-07-09 10:25:00,226.15,226.4,226.03,226.04,2532.0,226.15,226.4,226.03,226.04,2532.0
2024-07-09 10:30:00,226.3,226.52,226.3,226.34,1700.0,226.3,226.52,226.3,226.34,1700.0
2024-07-09 10:35:00,226.43,226.73,226.34,226.63,900.0,226.43,226.73,226.34,226.63,900.0
2024-07-09 10:40:00,226.66,226.66,226.55,226.55,200.0,226.66,226.66,226.55,226.55,200.0
2024-07-09 10:45:00,226.61,226.71,226.61,226.66,536.0,226.61,226.71,226.61,226.66,536.0
2024-07-09 10:50:00,226.65,226.65,226.36,226.48,1459.0,226.65,226.65,226.36,226.48,1459.0
2024-07-09 10:55:00,226.42,226.95,226.41,226.84,3225.0,226.42,226.95,226.41,226.84,3225.0
2024-07-09 11:00:00,226.79,226.97,226.74,226.87,6400.0,226.79,226.97,226.74,226.87,6400.0
2024-07-09 11:05:00,226.97,227.17,226.97,227.17,715.0,226.97,227.17,226.97,227.17,715.0
2024-07-09 11:10:00,227.21,227.4,226.72,226.75,2461.0,227.21,227.4,226.72,226.75,2461.0
2024-07-09 11:15:00,226.91,227.01,226.78,227.0,716.0,226.91,227.01,226.78,227.0,716.0
2024-07-09 11:20:00,227.16,227.34,227.16,227.26,1100.0,227.16,227.34,227.16,227.26,1100.0
2024-07-09 11:25:00,227.41,227.58,226.98,227.0,3129.0,227.41,227.58,226.98,227.0,3129.0
2024-07-09 11:30:00,227.13,227.23,226.64,226.64,1925.0,227.13,227.23,226.64,226.64,1925.0
2024-07-09 11:35:00,226.48,226.5,226.45,226.5,490.0,226.48,226.5,226.45,226.5,490.0
2024-07-09 11:40:00,226.28,226.54,226.28,226.41,405.0,226.28,226.54,226.28,226.41,405.0
2024-07-09 11:45:00,226.41,226.55,226.33,226.55,507.0,226.41,226.55,226.33,226.55,507.0
2024-07-09 11:50:00,226.73,226.73,226.48,226.7,955.0,226.73,226.73,226.48,226.7,955.0
2024-07-09 11:55:00,226.57,226.77,226.51,226.65,1211.0,226.57,226.77,226.51,226.65,1211.0
2024-07-09 12:00:00,226.64,226.97,226.63,226.97,800.0,226.64,226.97,226.63,226.97,800.0
2024-07-09 12:05:00,226.83,226.83,226.83,226.83,100.0,226.83,226.83,226.83,226.83,100.0
2024-07-09 12:10:00,226.85,226.98,226.81,226.9,1300.0,226.85,226.98,226.81,226.9,1300.0
2024-07-09 12:15:00,227.05,227.05,226.88,226.89,300.0,227.05,227.05,226.88,226.89,300.0
2024-07-09 12:20:00,226.93,227.28,226.8,227.28,1400.0,226.93,227.28,226.8,227.28,1400.0
2024-07-09 12:25:00,227.17,227.48,227.17,227.23,653.0,227.17,227.48,227.17,227.23,653.0
2024-07-09 12:30:00,227.23,227.23,227.23,227.23,0.0,227.23,227.23,227.23,227.23,0.0
2024-07-09 12:35:00,227.36,227.6,227.27,227.54,1212.0,227.36,227.6,227.27,227.54,1212.0
2024-07-09 12:40:00,227.84,227.96,227.66,227.67,410.0,227.84,227.96,227.66,227.67,410.0
2024-07-09 12:45:00,227.99,228.69,227.91,228.58,935.0,227.99,228.69,227.91,228.58,935.0
2024-07-09 12:50:00,228.52,228.55,228.18,228.32,3240.0,228.52,228.55,228.18,228.32,3240.0
2024-07-09 12:55:00,228.37,228.48,228.36,228.43,608.0,228.37,228.48,228.36,228.43,608.0
2024-07-09 13:00:00,228.63,228.92,228.63,228.92,500.0,228.63,228.92,228.63,228.92,500.0
2024-07-09 13:05:00,228.79,228.88,228.77,228.77,400.0,228.79,228.88,228.77,228.77,400.0
2024-07-09 13:10:00,228.96,229.11,228.88,229.02,805.0,228.96,229.11,228.88,229.02,805.0
2024-07-09 13:15:00,228.92,228.92,228.44,228.44,1019.0,228.92,228.92,228.44,228.44,1019.0
2024-07-09 13:20:00,228.29,228.35,228.12,228.32,4916.0,228.29,228.35,228.12,228.32,4916.0
2024-07-09 13:25:00,228.14,228.58,228.13,228.4,1048.0,228.14,228.58,228.13,228.4,1048.0
2024-07-09 13:30:00,228.49,228.49,228.48,228.49,300.0,228.49,228.49,228.48,228.49,300.0
2024-07-09 13:35:00,228.56,228.78,228.54,228.58,1434.0,228.56,228.78,228.54,228.58,1434.0
2024-07-09 13:40:00,228.58,228.63,228.56,228.63,375.0,228.58,228.63,228.56,228.63,375.0
2024-07-09 13:45:00,228.58,228.58,228.44,228.44,605.0,228.58,228.58,228.44,228.44,605.0
2024-07-09 13:50:00,228.45,228.62,228.35,228.5,1800.0,228.45,228.62,228.35,228.5,1800.0
2024-07-09 13:55:00,228.42,228.42,228.02,228.02,600.0,228.42,228.42,228.02,228.02,600.0
2024-07-09 14:00:00,228.02,228.02,228.02,228.02,0.0,228.02,228.02,228.02,228.02,0.0
2024-07-09 14:05:00,228.0,228.04,227.8,228.04,1391.0,228.0,228.04,227.8,228.04,1391.0
2024-07-09 14:10:00,228.21,228.21,228.12,228.21,900.0,228.21,228.21,228.12,228.21,900.0
2024-07-09 14:15:00,228.23,228.27,228.13,228.2,3052.0,228.23,228.27,228.13,228.2,3052.0
2024-07-09 14:20:00,228.2,228.43,228.13,228.38,5313.0,228.2,228.43,228.13,228.38,5313.0
2024-07-09 14:25:00,228.11,228.11,228.0,228.0,300.0,228.11,228.11,228.0,228.0,300.0
2024-07-09 14:30:00,227.74,228.1,227.73,228.05,2200.0,227.74,228.1,227.73,228.05,2200.0
2024-07-09 14:35:00,227.98,227.98,227.86,227.86,460.0,227.98,227.98,227.86,227.86,460.0
2024-07-09 14:40:00,227.96,228.02,227.85,228.02,1400.0,227.96,228.02,227.85,228.02,1400.0
2024-07-09 14:45:00,227.95,228.04,227.95,228.04,942.0,227.95,228.04,227.95,228.04,942.0
2024-07-09 14:50:00,228.14,228.14,227.99,228.12,600.0,228.14,228.14,227.99,228.12,600.0
2024-07-09 14:55:00,228.38,228.38,228.26,228.35,877.0,228.38,228.38,228.26,228.35,877.0
2024-07-09 15:00:00,228.32,228.43,228.23,228.23,1887.0,228.32,228.43,228.23,228.23,1887.0
2024-07-09 15:05:00,228.2,228.39,228.2,228.37,1700.0,228.2,228.39,228.2,228.37,1700.0
2024-07-09 15:10:00,228.31,228.35,228.15,228.35,708.0,228.31,228.35,228.15,228.35,708.0
2024-07-09 15:15:00,228.38,228.4,228.27,228.3,1900.0,228.38,228.4,228.27,228.3,1900.0
2024-07-09 15:20:00,228.35,228.45,228.22,228.32,4494.0,228.35,228.45,228.22,228.32,4494.0
2024-07-09 15:25:00,228.35,228.7,228.31,228.7,6908.0,228.35,228.7,228.31,228.7,6908.0
2024-07-09 15:30:00,228.77,228.77,228.33,228.43,4937.0,228.77,228.77,228.33,228.43,4937.0
2024-07-09 15:35:00,228.43,228.67,228.33,228.43,7431.0,228.43,228.67,228.33,228.43,7431.0
2024-07-09 15:40:00,228.44,228.57,228.33,228.38,4296.0,228.44,228.57,228.33,228.38,4296.0
2024-07-09 15:45:00,228.39,228.54,228.27,228.46,4278.0,228.39,228.54,228.27,228.46,4278.0
2024-07-09 15:50:00,228.46,229.31,228.45,229.28,11595.0,228.46,229.31,228.45,229.28,11595.0
2024-07-09 15:55:00,229.21,229.33,228.88,229.02,23140.0,229.21,229.33,228.88,229.02,23140.0
2024-07-10 09:30:00,229.85,231.27,228.8,228.8,14630.0,229.85,231.27,228.8,228.8,14630.0
2024-07-10 09:35:00,228.74,229.91,228.17,229.25,2725.0,228.74,229.91,228.17,229.25,2725.0
2024-07-10 09:40:00,229.26,229.28,228.46,228.46,601.0,229.26,229.28,228.46,228.46,601.0
2024-07-10 09:45:00,228.15,228.83,227.92,228.83,2679.0,228.15,228.83,227.92,228.83,2679.0
2024-07-10 09:50:00,228.87,228.89,228.22,228.49,1021.0,228.87,228.89,228.22,228.49,1021.0
2024-07-10 09:55:00,228.84,228.85,228.44,228.44,1125.0,228.84,228.85,228.44,228.44,1125.0
2024-07-10 10:00:00,229.01,229.01,228.8,228.99,900.0,229.01,229.01,228.8,228.99,900.0
2024-07-10 10:05:00,229.36,229.36,228.48,228.88,1425.0,229.36,229.36,228.48,228.88,1425.0
2024-07-10 10:10:00,228.88,229.06,228.66,228.83,1362.0,228.88,229.06,228.66,228.83,1362.0
2024-07-10 10:15:00,228.83,229.41,228.71,229.15,1652.0,228.83,229.41,228.71,229.15,1652.0
2024-07-10 10:20:00,229.23,229.23,228.93,228.99,1500.0,229.23,229.23,228.93,228.99,1500.0
2024-07-10 10:25:00,228.87,229.1,228.87,228.89,734.0,228.87,229.1,228.87,228.89,734.0
2024-07-10 10:30:00,228.89,229.6,228.88,229.17,3927.0,228.89,229.6,228.88,229.17,3927.0
2024-07-10 10:35:00,229.45,230.35,229.17,230.19,5749.0,229.45,230.35,229.17,230.19,5749.0
2024-07-10 10:40:00,230.55,230.82,230.5,230.75,1425.0,230.55,230.82,230.5,230.75,1425.0
2024-07-10 10:45:00,230.76,230.76,230.29,230.29,869.0,230.76,230.76,230.29,230.29,869.0
2024-07-10 10:50:00,230.29,230.5,230.28,230.29,1236.0,230.29,230.5,230.28,230.29,1236.0
2024-07-10 10:55:00,230.48,230.5,230.28,230.36,1032.0,230.48,230.5,230.28,230.36,1032.0
2024-07-10 11:00:00,230.44,230.44,229.92,229.92,2387.0,230.44,230.44,229.92,229.92,2387.0
2024-07-10 11:05:00,229.91,230.34,229.89,230.1,5940.0,229.91,230.34,229.89,230.1,5940.0
2024-07-10 11:10:00,229.87,230.06,229.65,229.95,2336.0,229.87,230.06,229.65,229.95,2336.0
2024-07-10 11:15:00,229.96,230.05,229.61,229.89,2800.0,229.96,230.05,229.61,229.89,2800.0
2024-07-10 11:20:00,229.86,230.42,229.86,230.19,1700.0,229.86,230.42,229.86,230.19,1700.0
2024-07-10 11:25:00,230.38,230.38,230.02,230.26,1600.0,230.38,230.38,230.02,230.26,1600.0
2024-07-10 11:30:00,230.15,230.3,229.77,229.94,1964.0,230.15,230.3,229.77,229.94,1964.0
2024-07-10 11:35:00,229.89,229.9,229.66,229.8,1623.0,229.89,229.9,229.66,229.8,1623.0
2024-07-10 11:40:00,229.81,230.0,229.7,229.79,1126.0,229.81,230.0,229.7,229.79,1126.0
2024-07-10 11:45:00,229.78,229.79,229.61,229.7,900.0,229.78,229.79,229.61,229.7,900.0
2024-07-10 11:50:00,229.76,229.97,229.73,229.87,450.0,229.76,229.97,229.73,229.87,450.0
2024-07-10 11:55:00,229.88,230.12,229.83,229.87,6209.0,229.88,230.12,229.83,229.87,6209.0
2024-07-10 12:00:00,229.79,229.96,229.78,229.83,948.0,229.79,229.96,229.78,229.83,948.0
2024-07-10 12:05:00,229.89,230.12,229.88,229.88,1251.0,229.89,230.12,229.88,229.88,1251.0
2024-07-10 12:10:00,229.88,230.03,229.79,229.79,1300.0,229.88,230.03,229.79,229.79,1300.0
2024-07-10 12:15:00,229.81,230.02,229.81,230.02,1026.0,229.81,230.02,229.81,230.02,1026.0
2024-07-10 12:20:00,230.02,230.36,230.01,230.25,2139.0,230.02,230.36,230.01,230.25,2139.0
2024-07-10 12:25:00,230.31,230.31,230.14,230.23,1091.0,230.31,230.31,230.14,230.23,1091.0
2024-07-10 12:30:00,230.02,230.11,229.82,229.96,2425.0,230.02,230.11,229.82,229.96,2425.0
2024-07-10 12:35:00,229.82,229.87,229.54,229.74,3504.0,229.82,229.87,229.54,229.74,3504.0
2024-07-10 12:40:00,229.74,230.45,229.65,230.32,5342.0,229.74,230.45,229.65,230.32,5342.0
2024-07-10 12:45:00,230.28,230.59,230.26,230.51,1203.0,230.28,230.59,230.26,230.51,1203.0
2024-07-10 12:50:00,230.26,230.26,230.26,230.26,100.0,230.26,230.26,230.26,230.26,100.0
2024-07-10 12:55:00,230.42,231.09,230.27,230.9,2350.0,230.42,231.09,230.27,230.9,2350.0
2024-07-10 13:00:00,231.02,231.02,230.6,230.79,1720.0,231.02,231.02,230.6,230.79,1720.0
2024-07-10 13:05:00,230.86,231.23,230.73,231.21,3725.0,230.86,231.23,230.73,231.21,3725.0
2024-07-10 13:10:00,231.03,231.03,230.55,230.72,525.0,231.03,231.03,230.55,230.72,525.0
2024-07-10 13:15:00,230.9,231.14,230.72,231.03,1300.0,230.9,231.14,230.72,231.03,1300.0
2024-07-10 13:20:00,231.09,231.43,230.97,230.97,1725.0,231.09,231.43,230.97,230.97,1725.0
2024-07-10 13:25:00,230.84,231.17,230.84,230.85,765.0,230.84,231.17,230.84,230.85,765.0
2024-07-10 13:30:00,230.84,230.84,230.59,230.59,740.0,230.84,230.84,230.59,230.59,740.0
2024-07-10 13:35:00,230.7,231.04,230.7,231.04,2000.0,230.7,231.04,230.7,231.04,2000.0
2024-07-10 13:40:00,231.2,231.4,231.1,231.38,400.0,231.2,231.4,231.1,231.38,400.0
2024-07-10 13:45:00,231.31,231.31,231.31,231.31,195.0,231.31,231.31,231.31,231.31,195.0
2024-07-10 13:50:00,231.48,231.66,231.42,231.55,3604.0,231.48,231.66,231.42,231.55,3604.0
2024-07-10 13:55:00,231.55,231.55,231.31,231.44,597.0,231.55,231.55,231.31,231.44,597.0
2024-07-10 14:00:00,231.5,231.5,231.37,231.37,800.0,231.5,231.5,231.37,231.37,800.0
2024-07-10 14:05:00,231.37,231.45,231.37,231.45,1240.0,231.37,231.45,231.37,231.45,1240.0
2024-07-10 14:10:00,231.33,231.33,231.32,231.33,100.0,231.33,231.33,231.32,231.33,100.0
2024-07-10 14:15:00,231.33,231.33,231.14,231.15,1242.0,231.33,231.33,231.14,231.15,1242.0
2024-07-10 14:20:00,231.08,231.4,231.07,231.33,1441.0,231.08,231.4,231.07,231.33,1441.0
2024-07-10 14:25:00,231.18,231.28,230.88,230.88,1384.0,231.18,231.28,230.88,230.88,1384.0
2024-07-10 14:30:00,231.05,231.35,231.05,231.16,2420.0,231.05,231.35,231.05,231.16,2420.0
2024-07-10 14:35:00,231.35,231.48,231.35,231.35,770.0,231.35,231.48,231.35,231.35,770.0
2024-07-10 14:40:00,231.19,231.23,231.19,231.22,641.0,231.19,231.23,231.19,231.22,641.0
2024-07-10 14:45:00,231.37,231.48,231.21,231.35,600.0,231.37,231.48,231.21,231.35,600.0
2024-07-10 14:50:00,231.28,231.4,231.19,231.4,486.0,231.28,231.4,231.19,231.4,486.0
2024-07-10 14:55:00,231.38,231.44,231.2,231.44,902.0,231.38,231.44,231.2,231.44,902.0
2024-07-10 15:00:00,231.41,231.5,231.4,231.48,524.0,231.41,231.5,231.4,231.48,524.0
2024-07-10 15:05:00,231.6,231.6,231.49,231.54,766.0,231.6,231.6,231.49,231.54,766.0
2024-07-10 15:10:00,231.49,231.74,231.41,231.58,1800.0,231.49,231.74,231.41,231.58,1800.0
2024-07-10 15:15:00,231.66,231.67,231.56,231.67,1417.0,231.66,231.67,231.56,231.67,1417.0
2024-07-10 15:20:00,231.68,231.89,231.59,231.89,1625.0,231.68,231.89,231.59,231.89,1625.0
2024-07-10 15:25:00,231.88,231.88,231.56,231.61,1558.0,231.88,231.88,231.56,231.61,1558.0
2024-07-10 15:30:00,231.63,231.8,231.57,231.62,1738.0,231.63,231.8,231.57,231.62,1738.0
2024-07-10 15:35:00,231.56,231.64,231.33,231.63,4424.0,231.56,231.64,231.33,231.63,4424.0
2024-07-10 15:40:00,231.41,231.41,231.12,231.18,1969.0,231.41,231.41,231.12,231.18,1969.0
2024-07-10 15:45:00,231.22,231.63,231.0,231.44,3955.0,231.22,231.63,231.0,231.44,3955.0
2024-07-10 15:50:00,231.44,232.27,231.41,232.19,12138.0,231.44,232.27,231.41,232.19,12138.0
2024-07-10 15:55:00,232.37,232.82,232.25,232.76,24342.0,232.37,232.82,232.25,232.76,24342.0
2024-07-11 09:30:00,234.5,234.8,232.47,234.05,14355.0,234.5,234.8,232.47,234.05,14355.0
2024-07-11 09:35:00,234.8,235.12,234.02,235.02,4371.0,234.8,235.12,234.02,235.02,4371.0
2024-07-11 09:40:00,235.1,235.98,234.66,235.63,2240.0,235.1,235.98,234.66,235.63,2240.0
2024-07-11 09:45:00,235.45,235.66,234.74,234.95,8515.0,235.45,235.66,234.74,234.95,8515.0
2024-07-11 09:50:00,234.67,235.98,234.67,235.58,2225.0,234.67,235.98,234.67,235.58,2225.0
2024-07-11 09:55:00,235.7,236.27,235.07,235.61,4411.0,235.7,236.27,235.07,235.61,4411.0
2024-07-11 10:00:00,235.64,236.96,235.64,236.73,3021.0,235.64,236.96,235.64,236.73,3021.0
2024-07-11 10:05:00,236.95,237.0,236.41,236.64,2689.0,236.95,237.0,236.41,236.64,2689.0
2024-07-11 10:10:00,236.7,237.74,236.7,237.55,7279.0,236.7,237.74,236.7,237.55,7279.0
2024-07-11 10:15:00,237.63,237.98,237.45,237.87,5256.0,237.63,237.98,237.45,237.87,5256.0
2024-07-11 10:20:00,237.59,237.98,237.43,237.6,4241.0,237.59,237.98,237.43,237.6,4241.0
2024-07-11 10:25:00,237.57,237.7,237.08,237.08,1956.0,237.57,237.7,237.08,237.08,1956.0
2024-07-11 10:30:00,237.04,237.18,236.6,237.18,3694.0,237.04,237.18,236.6,237.18,3694.0
2024-07-11 10:35:00,237.21,237.42,236.96,237.05,3027.0,237.21,237.42,236.96,237.05,3027.0
2024-07-11 10:40:00,237.14,237.33,237.02,237.12,861.0,237.14,237.33,237.02,237.12,861.0
2024-07-11 10:45:00,237.08,237.25,236.98,237.11,1985.0,237.08,237.25,236.98,237.11,1985.0
2024-07-11 10:50:00,236.95,237.4,236.84,237.33,4683.0,236.95,237.4,236.84,237.33,4683.0
2024-07-11 10:55:00,237.31,237.31,236.79,236.79,2604.0,237.31,237.31,236.79,236.79,2604.0
2024-07-11 11:00:00,236.96,237.12,236.67,236.77,3116.0,236.96,237.12,236.67,236.77,3116.0
2024-07-11 11:05:00,236.92,237.01,236.43,236.43,2823.0,236.92,237.01,236.43,236.43,2823.0
2024-07-11 11:10:00,236.54,236.65,236.3,236.48,1325.0,236.54,236.65,236.3,236.48,1325.0
2024-07-11 11:15:00,236.5,236.59,236.23,236.59,1700.0,236.5,236.59,236.23,236.59,1700.0
2024-07-11 11:20:00,236.65,236.78,236.1,236.1,4748.0,236.65,236.78,236.1,236.1,4748.0
2024-07-11 11:25:00,236.1,236.71,236.1,236.71,7741.0,236.1,236.71,236.1,236.71,7741.0
2024-07-11 11:30:00,236.61,236.9,236.47,236.47,4084.0,236.61,236.9,236.47,236.47,4084.0
2024-07-11 11:35:00,236.51,237.19,236.5,236.97,7775.0,236.51,237.19,236.5,236.97,7775.0
2024-07-11 11:40:00,236.67,237.1,236.67,236.75,2425.0,236.67,237.1,236.67,236.75,2425.0
2024-07-11 11:45:00,237.06,237.18,236.55,236.55,1557.0,237.06,237.18,236.55,236.55,1557.0
2024-07-11 11:50:00,236.68,236.87,236.55,236.6,2412.0,236.68,236.87,236.55,236.6,2412.0
2024-07-11 11:55:00,236.71,236.8,236.49,236.65,3933.0,236.71,236.8,236.49,236.65,3933.0
2024-07-11 12:00:00,236.51,236.51,236.17,236.22,2311.0,236.51,236.51,236.17,236.22,2311.0
2024-07-11 12:05:00,236.43,236.43,235.82,236.17,3960.0,236.43,236.43,235.82,236.17,3960.0
2024-07-11 12:10:00,235.94,235.94,235.75,235.84,780.0,235.94,235.94,235.75,235.84,780.0
2024-07-11 12:15:00,235.76,235.81,235.55,235.57,1000.0,235.76,235.81,235.55,235.57,1000.0
2024-07-11 12:20:00,235.46,235.97,235.34,235.88,2776.0,235.46,235.97,235.34,235.88,2776.0
2024-07-11 12:25:00,235.9,236.12,235.9,236.12,1016.0,235.9,236.12,235.9,236.12,1016.0
2024-07-11 12:30:00,236.02,236.52,236.01,236.52,1239.0,236.02,236.52,236.01,236.52,1239.0
2024-07-11 12:35:00,236.43,236.49,236.07,236.3,1525.0,236.43,236.49,236.07,236.3,1525.0
2024-07-11 12:40:00,236.28,236.36,236.21,236.28,900.0,236.28,236.36,236.21,236.28,900.0
2024-07-11 12:45:00,236.11,236.11,235.91,236.03,1064.0,236.11,236.11,235.91,236.03,1064.0
2024-07-11 12:50:00,235.98,235.99,235.8,235.81,1000.0,235.98,235.99,235.8,235.81,1000.0
2024-07-11 12:55:00,235.88,236.52,235.88,236.52,2198.0,235.88,236.52,235.88,236.52,2198.0
2024-07-11 13:00:00,236.47,236.47,236.23,236.23,300.0,236.47,236.47,236.23,236.23,300.0
2024-07-11 13:05:00,235.99,236.37,235.99,236.37,1045.0,235.99,236.37,235.99,236.37,1045.0
2024-07-11 13:10:00,236.28,236.32,236.2,236.2,707.0,236.28,236.32,236.2,236.2,707.0
2024-07-11 13:15:00,236.35,236.38,236.34,236.34,400.0,236.35,236.38,236.34,236.34,400.0
2024-07-11 13:20:00,236.44,236.46,236.13,236.13,1679.0,236.44,236.46,236.13,236.13,1679.0
2024-07-11 13:25:00,236.3,236.54,236.08,236.3,1315.0,236.3,236.54,236.08,236.3,1315.0
2024-07-11 13:30:00,236.39,236.55,236.3,236.3,400.0,236.39,236.55,236.3,236.3,400.0
2024-07-11 13:35:00,236.3,236.46,236.3,236.33,1516.0,236.3,236.46,236.3,236.33,1516.0
2024-07-11 13:40:00,236.42,236.42,236.3,236.31,600.0,236.42,236.42,236.3,236.31,600.0
2024-07-11 13:45:00,236.24,236.55,236.23,236.55,400.0,236.24,236.55,236.23,236.55,400.0
2024-07-11 13:50:00,236.54,236.67,236.33,236.66,8561.0,236.54,236.67,236.33,236.66,8561.0
2024-07-11 13:55:00,236.55,236.72,236.55,236.67,600.0,236.55,236.72,236.55,236.67,600.0
2024-07-11 14:00:00,236.6,236.67,236.6,236.67,400.0,236.6,236.67,236.6,236.67,400.0
2024-07-11 14:05:00,236.65,236.67,236.65,236.67,200.0,236.65,236.67,236.65,236.67,200.0
2024-07-11 14:10:00,236.56,236.61,236.56,236.61,714.0,236.56,236.61,236.56,236.61,714.0
2024-07-11 14:15:00,236.41,236.45,236.04,236.18,2800.0,236.41,236.45,236.04,236.18,2800.0
2024-07-11 14:20:00,236.06,236.22,236.05,236.22,1000.0,236.06,236.22,236.05,236.22,1000.0
2024-07-11 14:25:00,236.1,236.19,236.1,236.11,1416.0,236.1,236.19,236.1,236.11,1416.0
2024-07-11 14:30:00,236.19,236.32,236.12,236.32,1200.0,236.19,236.32,236.12,236.32,1200.0
2024-07-11 14:35:00,236.3,236.3,235.97,236.21,7703.0,236.3,236.3,235.97,236.21,7703.0
2024-07-11 14:40:00,236.17,236.47,236.17,236.45,2318.0,236.17,236.47,236.17,236.45,2318.0
2024-07-11 14:45:00,236.41,236.41,235.91,236.03,1200.0,236.41,236.41,235.91,236.03,1200.0
2024-07-11 14:50:00,235.92,235.92,235.55,235.55,2121.0,235.92,235.92,235.55,235.55,2121.0
2024-07-11 14:55:00,235.57,235.73,235.37,235.38,1166.0,235.57,235.73,235.37,235.38,1166.0
2024-07-11 15:00:00,235.37,235.37,234.73,234.73,2277.0,235.37,235.37,234.73,234.73,2277.0
2024-07-11 15:05:00,234.82,235.1,234.71,235.04,2893.0,234.82,235.1,234.71,235.04,2893.0
2024-07-11 15:10:00,235.0,235.15,234.92,235.0,2463.0,235.0,235.15,234.92,235.0,2463.0
2024-07-11 15:15:00,235.18,235.58,235.18,235.42,1600.0,235.18,235.58,235.18,235.42,1600.0
2024-07-11 15:20:00,235.33,235.78,235.28,235.78,2216.0,235.33,235.78,235.28,235.78,2216.0
2024-07-11 15:25:00,235.77,235.87,235.69,235.87,1542.0,235.77,235.87,235.69,235.87,1542.0
2024-07-11 15:30:00,235.88,236.21,235.87,236.21,2871.0,235.88,236.21,235.87,236.21,2871.0
2024-07-11 15:35:00,236.04,236.04,235.86,235.87,1400.0,236.04,236.04,235.86,235.87,1400.0
2024-07-11 15:40:00,235.87,236.16,235.87,236.08,1969.0,235.87,236.16,235.87,236.08,1969.0
2024-07-11 15:45:00,236.0,236.32,235.99,236.16,2000.0,236.0,236.32,235.99,236.16,2000.0
2024-07-11 15:50:00,236.16,236.54,235.97,236.12,9788.0,236.16,236.54,235.97,236.12,9788.0
2024-07-11 15:55:00,236.23,237.07,236.23,236.68,21651.0,236.23,237.07,236.23,236.68,21651.0
2024-07-12 09:30:00,237.98,238.0,235.0,235.14,14502.0,237.98,238.0,235.0,235.14,14502.0
2024-07-12 09:35:00,235.11,235.14,231.52,231.98,20254.0,235.11,235.14,231.52,231.98,20254.0
2024-07-12 09:40:00,231.9,232.98,231.78,231.84,7027.0,231.9,232.98,231.78,231.84,7027.0
2024-07-12 09:45:00,232.24,232.24,230.54,231.92,12235.0,232.24,232.24,230.54,231.92,12235.0
2024-07-12 09:50:00,231.92,232.43,230.81,231.53,13649.0,231.92,232.43,230.81,231.53,13649.0
2024-07-12 09:55:00,231.36,231.54,230.42,231.54,14180.0,231.36,231.54,230.42,231.54,14180.0
2024-07-12 10:00:00,231.53,232.4,231.5,232.02,8911.0,231.53,232.4,231.5,232.02,8911.0
2024-07-12 10:05:00,232.04,233.32,232.04,233.04,7075.0,232.04,233.32,232.04,233.04,7075.0
2024-07-12 10:10:00,233.31,233.5,232.81,233.44,7786.0,233.31,233.5,232.81,233.44,7786.0
2024-07-12 10:15:00,233.25,233.74,233.22,233.66,5045.0,233.25,233.74,233.22,233.66,5045.0
2024-07-12 10:20:00,233.83,233.94,232.85,233.02,3132.0,233.83,233.94,232.85,233.02,3132.0
2024-07-12 10:25:00,232.93,233.14,232.4,232.44,5424.0,232.93,233.14,232.4,232.44,5424.0
2024-07-12 10:30:00,232.48,232.63,231.7,231.87,4616.0,232.48,232.63,231.7,231.87,4616.0
2024-07-12 10:35:00,231.88,231.95,231.57,231.7,3434.0,231.88,231.95,231.57,231.7,3434.0
2024-07-12 10:40:00,231.7,231.7,230.5,230.96,9561.0,231.7,231.7,230.5,230.96,9561.0
2024-07-12 10:45:00,230.98,231.23,230.64,230.77,6562.0,230.98,231.23,230.64,230.77,6562.0
2024-07-12 10:50:00,231.01,231.36,230.88,231.3,5797.0,231.01,231.36,230.88,231.3,5797.0
2024-07-12 10:55:00,231.13,231.13,229.14,230.13,34961.0,231.13,231.13,229.14,230.13,34961.0
2024-07-12 11:00:00,230.25,230.76,230.14,230.52,3550.0,230.25,230.76,230.14,230.52,3550.0
2024-07-12 11:05:00,230.7,231.53,230.55,231.53,11235.0,230.7,231.53,230.55,231.53,11235.0
2024-07-12 11:10:00,231.53,232.06,230.85,230.86,8085.0,231.53,232.06,230.85,230.86,8085.0
2024-07-12 11:15:00,231.21,231.9,230.96,231.72,18185.0,231.21,231.9,230.96,231.72,18185.0
2024-07-12 11:20:00,231.82,231.99,231.45,231.79,3037.0,231.82,231.99,231.45,231.79,3037.0
2024-07-12 11:25:00,231.75,231.97,231.43,231.97,4831.0,231.75,231.97,231.43,231.97,4831.0
2024-07-12 11:30:00,231.96,232.11,231.53,231.54,11433.0,231.96,232.11,231.53,231.54,11433.0
2024-07-12 11:35:00,231.5,231.64,231.06,231.39,8120.0,231.5,231.64,231.06,231.39,8120.0
2024-07-12 11:40:00,231.62,231.97,231.32,231.73,3934.0,231.62,231.97,231.32,231.73,3934.0
2024-07-12 11:45:00,231.56,231.56,231.16,231.25,2780.0,231.56,231.56,231.16,231.25,2780.0
2024-07-12 11:50:00,231.09,231.25,231.06,231.21,1000.0,231.09,231.25,231.06,231.21,1000.0
2024-07-12 11:55:00,231.26,231.44,231.06,231.07,15964.0,231.26,231.44,231.06,231.07,15964.0
2024-07-12 12:00:00,230.85,230.85,229.61,229.97,2045.0,230.85,230.85,229.61,229.97,2045.0
2024-07-12 12:05:00,229.56,229.57,228.99,229.0,1500.0,229.56,229.57,228.99,229.0,1500.0
2024-07-12 12:10:00,228.94,229.15,228.9,228.93,7021.0,228.94,229.15,228.9,228.93,7021.0
2024-07-12 12:15:00,228.91,229.04,228.62,228.71,18215.0,228.91,229.04,228.62,228.71,18215.0
2024-07-12 12:20:00,228.71,228.71,227.91,228.01,18583.0,228.71,228.71,227.91,228.01,18583.0
2024-07-12 12:25:00,227.93,228.17,227.6,228.0,6682.0,227.93,228.17,227.6,228.0,6682.0
2024-07-12 12:30:00,227.96,228.18,227.73,227.74,8524.0,227.96,228.18,227.73,227.74,8524.0
2024-07-12 12:35:00,227.75,227.82,227.63,227.63,2711.0,227.75,227.82,227.63,227.63,2711.0
2024-07-12 12:40:00,227.74,227.82,227.5,227.63,8350.0,227.74,227.82,227.5,227.63,8350.0
2024-07-12 12:45:00,227.52,227.52,226.84,226.85,11588.0,227.52,227.52,226.84,226.85,11588.0
2024-07-12 12:50:00,226.75,227.24,226.66,226.86,6513.0,226.75,227.24,226.66,226.86,6513.0
2024-07-12 12:55:00,226.8,227.25,226.8,227.15,8794.0,226.8,227.25,226.8,227.15,8794.0
2024-07-12 13:00:00,227.11,227.23,226.5,227.12,17262.0,227.11,227.23,226.5,227.12,17262.0
2024-07-12 13:05:00,227.13,227.28,226.6,226.73,7598.0,227.13,227.28,226.6,226.73,7598.0
2024-07-12 13:10:00,226.81,227.68,226.8,227.46,11757.0,226.81,227.68,226.8,227.46,11757.0
2024-07-12 13:15:00,227.31,227.36,226.99,227.14,7268.0,227.31,227.36,226.99,227.14,7268.0
2024-07-12 13:20:00,227.27,227.6,227.09,227.16,3451.0,227.27,227.6,227.09,227.16,3451.0
2024-07-12 13:25:00,227.2,227.4,227.03,227.4,3947.0,227.2,227.4,227.03,227.4,3947.0
2024-07-12 13:30:00,227.31,227.57,227.3,227.57,1600.0,227.31,227.57,227.3,227.57,1600.0
2024-07-12 13:35:00,227.42,227.93,227.28,227.36,4246.0,227.42,227.93,227.28,227.36,4246.0
2024-07-12 13:40:00,227.33,227.65,227.33,227.65,2400.0,227.33,227.65,227.33,227.65,2400.0
2024-07-12 13:45:00,227.67,228.13,227.67,228.13,3025.0,227.67,228.13,227.67,228.13,3025.0
2024-07-12 13:50:00,227.93,228.58,227.87,228.58,3000.0,227.93,228.58,227.87,228.58,3000.0
2024-07-12 13:55:00,228.5,228.5,228.12,228.37,3604.0,228.5,228.5,228.12,228.37,3604.0
2024-07-12 14:00:00,228.28,228.8,228.27,228.37,6717.0,228.28,228.8,228.27,228.37,6717.0
2024-07-12 14:05:00,228.41,229.04,228.38,229.04,3142.0,228.41,229.04,228.38,229.04,3142.0
2024-07-12 14:10:00,229.14,229.14,228.52,228.52,4676.0,229.14,229.14,228.52,228.52,4676.0
2024-07-12 14:15:00,228.45,228.71,228.4,228.48,3413.0,228.45,228.71,228.4,228.48,3413.0
2024-07-12 14:20:00,228.44,228.66,228.37,228.46,5057.0,228.44,228.66,228.37,228.46,5057.0
2024-07-12 14:25:00,228.44,228.73,228.35,228.73,1890.0,228.44,228.73,228.35,228.73,1890.0
2024-07-12 14:30:00,228.75,228.9,228.75,228.87,2731.0,228.75,228.9,228.75,228.87,2731.0
2024-07-12 14:35:00,228.94,228.98,228.57,228.98,3876.0,228.94,228.98,228.57,228.98,3876.0
2024-07-12 14:40:00,229.01,229.15,228.93,228.96,2513.0,229.01,229.15,228.93,228.96,2513.0
2024-07-12 14:45:00,229.17,229.3,229.05,229.14,3118.0,229.17,229.3,229.05,229.14,3118.0
2024-07-12 14:50:00,229.18,229.42,228.98,229.25,8595.0,229.18,229.42,228.98,229.25,8595.0
2024-07-12 14:55:00,229.26,229.46,229.13,229.37,2500.0,229.26,229.46,229.13,229.37,2500.0
2024-07-12 15:00:00,229.37,229.5,229.22,229.39,2866.0,229.37,229.5,229.22,229.39,2866.0
2024-07-12 15:05:00,229.5,229.71,229.45,229.49,3695.0,229.5,229.71,229.45,229.49,3695.0
2024-07-12 15:10:00,229.58,230.24,229.58,230.1,4645.0,229.58,230.24,229.58,230.1,4645.0
2024-07-12 15:15:00,230.09,230.1,229.6,229.71,11309.0,230.09,230.1,229.6,229.71,11309.0
2024-07-12 15:20:00,229.82,229.98,229.69,229.7,3015.0,229.82,229.98,229.69,229.7,3015.0
2024-07-12 15:25:00,229.68,229.93,229.63,229.63,2612.0,229.68,229.93,229.63,229.63,2612.0
2024-07-12 15:30:00,229.59,229.89,229.59,229.76,6494.0,229.59,229.89,229.59,229.76,6494.0
2024-07-12 15:35:00,229.75,229.88,229.63,229.8,7080.0,229.75,229.88,229.63,229.8,7080.0
2024-07-12 15:40:00,229.73,230.02,229.48,229.86,10691.0,229.73,230.02,229.48,229.86,10691.0
2024-07-12 15:45:00,229.86,230.04,229.76,229.82,8766.0,229.86,230.04,229.76,229.82,8766.0
2024-07-12 15:50:00,229.73,230.57,229.42,230.19,27541.0,229.73,230.57,229.42,230.19,27541.0
2024-07-12 15:55:00,230.33,230.45,229.86,230.01,41004.0,230.33,230.45,229.86,230.01,41004.0
2024-07-15 09:30:00,230.06,230.06,227.85,227.85,13806.0,230.06,230.06,227.85,227.85,13806.0
2024-07-15 09:35:00,227.72,229.52,227.71,228.38,6226.0,227.72,229.52,227.71,228.38,6226.0
2024-07-15 09:40:00,228.06,229.15,227.47,227.63,1999.0,228.06,229.15,227.47,227.63,1999.0
2024-07-15 09:45:00,228.25,228.73,227.52,227.52,1700.0,228.25,228.73,227.52,227.52,1700.0
2024-07-15 09:50:00,228.05,228.05,227.25,227.25,2537.0,228.05,228.05,227.25,227.25,2537.0
2024-07-15 09:55:00,227.66,227.8,227.65,227.72,900.0,227.66,227.8,227.65,227.72,900.0
2024-07-15 10:00:00,227.76,228.0,227.54,227.96,3822.0,227.76,228.0,227.54,227.96,3822.0
2024-07-15 10:05:00,227.76,227.76,226.66,226.76,8888.0,227.76,227.76,226.66,226.76,8888.0
2024-07-15 10:10:00,226.66,227.59,226.6,227.43,10106.0,226.66,227.59,226.6,227.43,10106.0
2024-07-15 10:15:00,227.22,227.3,226.55,226.55,2993.0,227.22,227.3,226.55,226.55,2993.0
2024-07-15 10:20:00,226.72,227.27,226.72,226.84,3770.0,226.72,227.27,226.72,226.84,3770.0
2024-07-15 10:25:00,226.59,226.59,225.95,226.0,7987.0,226.59,226.59,225.95,226.0,7987.0
2024-07-15 10:30:00,225.96,226.36,225.58,226.36,7111.0,225.96,226.36,225.58,226.36,7111.0
2024-07-15 10:35:00,226.38,226.4,225.42,225.56,5694.0,226.38,226.4,225.42,225.56,5694.0
2024-07-15 10:40:00,225.61,225.61,225.21,225.21,2260.0,225.61,225.61,225.21,225.21,2260.0
2024-07-15 10:45:00,225.22,225.67,225.18,225.18,6941.0,225.22,225.67,225.18,225.18,6941.0
2024-07-15 10:50:00,225.31,226.31,225.29,226.24,4007.0,225.31,226.31,225.29,226.24,4007.0
2024-07-15 10:55:00,226.4,226.54,225.61,225.79,3716.0,226.4,226.54,225.61,225.79,3716.0
2024-07-15 11:00:00,225.79,226.33,225.79,226.13,3222.0,225.79,226.33,225.79,226.13,3222.0
2024-07-15 11:05:00,226.13,226.13,225.9,225.91,1575.0,226.13,226.13,225.9,225.91,1575.0
2024-07-15 11:10:00,225.91,226.03,225.82,225.89,3931.0,225.91,226.03,225.82,225.89,3931.0
2024-07-15 11:15:00,225.87,226.02,225.84,225.84,3398.0,225.87,226.02,225.84,225.84,3398.0
2024-07-15 11:20:00,225.8,226.02,225.76,225.85,2453.0,225.8,226.02,225.76,225.85,2453.0
2024-07-15 11:25:00,225.96,226.0,225.36,225.51,8315.0,225.96,226.0,225.36,225.51,8315.0
2024-07-15 11:30:00,225.5,225.88,225.48,225.7,3480.0,225.5,225.88,225.48,225.7,3480.0
2024-07-15 11:35:00,225.77,225.89,225.62,225.81,2583.0,225.77,225.89,225.62,225.81,2583.0
2024-07-15 11:40:00,225.68,225.79,225.58,225.79,907.0,225.68,225.79,225.58,225.79,907.0
2024-07-15 11:45:00,225.8,226.05,225.75,225.95,6105.0,225.8,226.05,225.75,225.95,6105.0
2024-07-15 11:50:00,225.98,226.37,225.81,226.06,6146.0,225.98,226.37,225.81,226.06,6146.0
2024-07-15 11:55:00,225.92,226.08,225.81,225.86,2950.0,225.92,226.08,225.81,225.86,2950.0
2024-07-15 12:00:00,225.75,225.95,225.58,225.58,4223.0,225.75,225.95,225.58,225.58,4223.0
2024-07-15 12:05:00,225.57,225.7,225.53,225.62,4810.0,225.57,225.7,225.53,225.62,4810.0
2024-07-15 12:10:00,225.74,225.78,225.48,225.62,3423.0,225.74,225.78,225.48,225.62,3423.0
2024-07-15 12:15:00,225.64,226.12,225.56,226.01,2633.0,225.64,226.12,225.56,226.01,2633.0
2024-07-15 12:20:00,225.98,226.09,225.79,225.96,1948.0,225.98,226.09,225.79,225.96,1948.0
2024-07-15 12:25:00,225.84,225.84,225.83,225.84,100.0,225.84,225.84,225.83,225.84,100.0
2024-07-15 12:30:00,225.57,225.57,225.27,225.41,3782.0,225.57,225.57,225.27,225.41,3782.0
2024-07-15 12:35:00,225.4,225.4,225.07,225.11,6079.0,225.4,225.4,225.07,225.11,6079.0
2024-07-15 12:40:00,225.05,225.11,224.73,224.77,18657.0,225.05,225.11,224.73,224.77,18657.0
2024-07-15 12:45:00,224.76,224.76,224.1,224.47,7686.0,224.76,224.76,224.1,224.47,7686.0
2024-07-15 12:50:00,224.49,224.5,224.19,224.2,1950.0,224.49,224.5,224.19,224.2,1950.0
2024-07-15 12:55:00,224.3,224.34,224.0,224.0,6306.0,224.3,224.34,224.0,224.0,6306.0
2024-07-15 13:00:00,224.14,224.6,223.96,224.07,7205.0,224.14,224.6,223.96,224.07,7205.0
2024-07-15 13:05:00,224.02,224.49,224.01,224.43,2100.0,224.02,224.49,224.01,224.43,2100.0
2024-07-15 13:10:00,224.44,224.57,224.1,224.29,4450.0,224.44,224.57,224.1,224.29,4450.0
2024-07-15 13:15:00,224.33,224.33,223.87,223.87,1261.0,224.33,224.33,223.87,223.87,1261.0
2024-07-15 13:20:00,223.79,223.93,223.51,223.77,3500.0,223.79,223.93,223.51,223.77,3500.0
2024-07-15 13:25:00,223.7,223.76,223.27,223.39,3915.0,223.7,223.76,223.27,223.39,3915.0
2024-07-15 13:30:00,223.41,223.49,223.2,223.39,8242.0,223.41,223.49,223.2,223.39,8242.0
2024-07-15 13:35:00,223.47,223.61,223.27,223.34,9335.0,223.47,223.61,223.27,223.34,9335.0
2024-07-15 13:40:00,223.34,223.55,223.12,223.2,5501.0,223.34,223.55,223.12,223.2,5501.0
2024-07-15 13:45:00,223.24,223.34,223.0,223.07,5296.0,223.24,223.34,223.0,223.07,5296.0
2024-07-15 13:50:00,223.09,223.87,223.08,223.75,7640.0,223.09,223.87,223.08,223.75,7640.0
2024-07-15 13:55:00,223.72,223.72,223.39,223.43,2200.0,223.72,223.72,223.39,223.43,2200.0
2024-07-15 14:00:00,223.28,223.47,223.25,223.47,1613.0,223.28,223.47,223.25,223.47,1613.0
2024-07-15 14:05:00,223.36,223.51,223.16,223.26,2352.0,223.36,223.51,223.16,223.26,2352.0
2024-07-15 14:10:00,223.41,223.52,223.02,223.03,2273.0,223.41,223.52,223.02,223.03,2273.0
2024-07-15 14:15:00,223.13,223.18,222.88,222.95,10750.0,223.13,223.18,222.88,222.95,10750.0
2024-07-15 14:20:00,222.92,223.3,222.89,223.09,9746.0,222.92,223.3,222.89,223.09,9746.0
2024-07-15 14:25:00,223.14,223.34,223.14,223.3,6500.0,223.14,223.34,223.14,223.3,6500.0
2024-07-15 14:30:00,223.42,223.59,223.29,223.45,6877.0,223.42,223.59,223.29,223.45,6877.0
2024-07-15 14:35:00,223.52,223.67,223.03,223.03,4265.0,223.52,223.67,223.03,223.03,4265.0
2024-07-15 14:40:00,223.15,223.15,222.89,222.89,2750.0,223.15,223.15,222.89,222.89,2750.0
2024-07-15 14:45:00,222.95,222.95,222.7,222.79,3612.0,222.95,222.95,222.7,222.79,3612.0
2024-07-15 14:50:00,222.79,223.21,222.79,222.88,5915.0,222.79,223.21,222.79,222.88,5915.0
2024-07-15 14:55:00,222.76,222.88,222.62,222.8,6106.0,222.76,222.88,222.62,222.8,6106.0
2024-07-15 15:00:00,222.95,223.04,222.62,222.74,3467.0,222.95,223.04,222.62,222.74,3467.0
2024-07-15 15:05:00,222.61,222.7,222.44,222.57,5640.0,222.61,222.7,222.44,222.57,5640.0
2024-07-15 15:10:00,222.63,222.82,222.46,222.73,15918.0,222.63,222.82,222.46,222.73,15918.0
2024-07-15 15:15:00,222.71,222.71,222.08,222.08,4599.0,222.71,222.71,222.08,222.08,4599.0
2024-07-15 15:20:00,222.17,222.45,222.02,222.34,11381.0,222.17,222.45,222.02,222.34,11381.0
2024-07-15 15:25:00,222.53,222.53,222.02,222.16,13147.0,222.53,222.53,222.02,222.16,13147.0
2024-07-15 15:30:00,222.21,222.42,222.04,222.23,31867.0,222.21,222.42,222.04,222.23,31867.0
2024-07-15 15:35:00,222.23,222.53,222.17,222.28,11394.0,222.23,222.53,222.17,222.28,11394.0
2024-07-15 15:40:00,222.33,222.5,222.16,222.25,14567.0,222.33,222.5,222.16,222.25,14567.0
2024-07-15 15:45:00,222.21,222.33,221.65,221.65,18075.0,222.21,222.33,221.65,221.65,18075.0
2024-07-15 15:50:00,221.58,221.91,221.26,221.88,55137.0,221.58,221.91,221.26,221.88,55137.0
2024-07-15 15:55:00,221.88,221.88,221.21,221.45,64825.0,221.88,221.88,221.21,221.45,64825.0
2024-07-16 09:30:00,221.79,223.71,221.22,222.7,19564.0,221.79,223.71,221.22,222.7,19564.0
2024-07-16 09:35:00,222.25,222.87,220.81,222.78,6201.0,222.25,222.87,220.81,222.78,6201.0
2024-07-16 09:40:00,223.14,223.66,222.1,223.38,5517.0,223.14,223.66,222.1,223.38,5517.0
2024-07-16 09:45:00,223.84,224.74,223.29,224.74,4404.0,223.84,224.74,223.29,224.74,4404.0
2024-07-16 09:50:00,224.81,225.5,224.22,224.47,7381.0,224.81,225.5,224.22,224.47,7381.0
2024-07-16 09:55:00,224.45,226.0,224.04,225.77,6712.0,224.45,226.0,224.04,225.77,6712.0
2024-07-16 10:00:00,225.49,228.23,225.49,228.23,15311.0,225.49,228.23,225.49,228.23,15311.0
2024-07-16 10:05:00,228.28,228.57,226.81,226.81,13646.0,228.28,228.57,226.81,226.81,13646.0
2024-07-16 10:10:00,226.78,226.78,225.24,225.24,3320.0,226.78,226.78,225.24,225.24,3320.0
2024-07-16 10:15:00,225.48,226.01,225.48,225.61,7382.0,225.48,226.01,225.48,225.61,7382.0
2024-07-16 10:20:00,225.6,226.29,225.6,225.78,2005.0,225.6,226.29,225.6,225.78,2005.0
2024-07-16 10:25:00,225.74,225.74,225.11,225.44,1250.0,225.74,225.74,225.11,225.44,1250.0
2024-07-16 10:30:00,225.24,225.35,224.82,225.08,2300.0,225.24,225.35,224.82,225.08,2300.0
2024-07-16 10:35:00,225.1,225.1,224.37,224.42,1435.0,225.1,225.1,224.37,224.42,1435.0
2024-07-16 10:40:00,224.37,224.49,224.05,224.05,2743.0,224.37,224.49,224.05,224.05,2743.0
2024-07-16 10:45:00,224.05,224.05,223.35,223.37,6934.0,224.05,224.05,223.35,223.37,6934.0
2024-07-16 10:50:00,223.51,223.76,223.06,223.19,4398.0,223.51,223.76,223.06,223.19,4398.0
2024-07-16 10:55:00,223.02,223.36,223.0,223.17,3206.0,223.02,223.36,223.0,223.17,3206.0
2024-07-16 11:00:00,223.26,223.52,222.78,223.19,15822.0,223.26,223.52,222.78,223.19,15822.0
2024-07-16 11:05:00,223.34,224.17,223.34,223.52,5012.0,223.34,224.17,223.34,223.52,5012.0
2024-07-16 11:10:00,223.55,223.7,223.28,223.42,4152.0,223.55,223.7,223.28,223.42,4152.0
2024-07-16 11:15:00,223.41,223.41,222.91,222.91,2954.0,223.41,223.41,222.91,222.91,2954.0
2024-07-16 11:20:00,222.83,222.92,222.44,222.8,5908.0,222.83,222.92,222.44,222.8,5908.0
2024-07-16 11:25:00,222.8,223.13,222.79,223.13,1300.0,222.8,223.13,222.79,223.13,1300.0
2024-07-16 11:30:00,223.03,223.16,222.72,223.16,4888.0,223.03,223.16,222.72,223.16,4888.0
2024-07-16 11:35:00,223.41,223.42,223.0,223.08,2148.0,223.41,223.42,223.0,223.08,2148.0
2024-07-16 11:40:00,223.0,223.05,222.87,223.02,2871.0,223.0,223.05,222.87,223.02,2871.0
2024-07-16 11:45:00,222.92,223.11,222.74,223.11,3912.0,222.92,223.11,222.74,223.11,3912.0
2024-07-16 11:50:00,223.14,223.54,223.14,223.33,1879.0,223.14,223.54,223.14,223.33,1879.0
2024-07-16 11:55:00,223.26,223.3,222.97,223.0,2954.0,223.26,223.3,222.97,223.0,2954.0
2024-07-16 12:00:00,223.03,223.13,222.83,222.98,1681.0,223.03,223.13,222.83,222.98,1681.0
2024-07-16 12:05:00,223.02,223.23,222.99,223.03,4187.0,223.02,223.23,222.99,223.03,4187.0
2024-07-16 12:10:00,223.06,223.19,222.92,223.06,2330.0,223.06,223.19,222.92,223.06,2330.0
2024-07-16 12:15:00,223.0,223.04,222.91,222.91,1156.0,223.0,223.04,222.91,222.91,1156.0
2024-07-16 12:20:00,222.9,223.33,222.9,223.2,2753.0,222.9,223.33,222.9,223.2,2753.0
2024-07-16 12:25:00,223.21,223.73,222.99,223.58,3665.0,223.21,223.73,222.99,223.58,3665.0
2024-07-16 12:30:00,223.6,223.75,223.53,223.61,4157.0,223.6,223.75,223.53,223.61,4157.0
2024-07-16 12:35:00,223.52,223.54,223.32,223.32,1257.0,223.52,223.54,223.32,223.32,1257.0
2024-07-16 12:40:00,223.3,223.43,223.22,223.4,2062.0,223.3,223.43,223.22,223.4,2062.0
2024-07-16 12:45:00,223.46,223.92,223.46,223.61,2750.0,223.46,223.92,223.46,223.61,2750.0
2024-07-16 12:50:00,223.62,223.64,223.41,223.42,950.0,223.62,223.64,223.41,223.42,950.0
2024-07-16 12:55:00,223.35,223.51,223.27,223.39,3905.0,223.35,223.51,223.27,223.39,3905.0
2024-07-16 13:00:00,223.29,223.33,223.11,223.3,2814.0,223.29,223.33,223.11,223.3,2814.0
2024-07-16 13:05:00,223.3,223.59,223.25,223.59,3212.0,223.3,223.59,223.25,223.59,3212.0
2024-07-16 13:10:00,223.69,223.69,223.44,223.45,2328.0,223.69,223.69,223.44,223.45,2328.0
2024-07-16 13:15:00,223.42,223.46,223.42,223.46,200.0,223.42,223.46,223.42,223.46,200.0
2024-07-16 13:20:00,223.44,223.62,223.44,223.56,2700.0,223.44,223.62,223.44,223.56,2700.0
2024-07-16 13:25:00,223.45,223.87,223.38,223.87,7039.0,223.45,223.87,223.38,223.87,7039.0
2024-07-16 13:30:00,223.93,224.34,223.93,224.34,1092.0,223.93,224.34,223.93,224.34,1092.0
2024-07-16 13:35:00,224.22,224.3,223.96,223.97,1523.0,224.22,224.3,223.96,223.97,1523.0
2024-07-16 13:40:00,223.98,224.24,223.98,224.24,1200.0,223.98,224.24,223.98,224.24,1200.0
2024-07-16 13:45:00,224.18,224.24,224.12,224.16,2051.0,224.18,224.24,224.12,224.16,2051.0
2024-07-16 13:50:00,224.17,224.23,224.12,224.19,2235.0,224.17,224.23,224.12,224.19,2235.0
2024-07-16 13:55:00,224.23,224.25,224.09,224.14,7217.0,224.23,224.25,224.09,224.14,7217.0
2024-07-16 14:00:00,224.06,224.36,224.06,224.36,4395.0,224.06,224.36,224.06,224.36,4395.0
2024-07-16 14:05:00,224.38,224.52,224.06,224.48,4825.0,224.38,224.52,224.06,224.48,4825.0
2024-07-16 14:10:00,224.42,224.67,224.28,224.28,2571.0,224.42,224.67,224.28,224.28,2571.0
2024-07-16 14:15:00,224.2,224.28,223.98,224.28,2313.0,224.2,224.28,223.98,224.28,2313.0
2024-07-16 14:20:00,224.39,224.6,224.39,224.6,1275.0,224.39,224.6,224.39,224.6,1275.0
2024-07-16 14:25:00,224.52,224.94,224.49,224.93,2626.0,224.52,224.94,224.49,224.93,2626.0
2024-07-16 14:30:00,224.85,224.85,224.48,224.5,6238.0,224.85,224.85,224.48,224.5,6238.0
2024-07-16 14:35:00,224.38,224.58,224.38,224.58,1522.0,224.38,224.58,224.38,224.58,1522.0
2024-07-16 14:40:00,224.5,224.61,224.38,224.51,3083.0,224.5,224.61,224.38,224.51,3083.0
2024-07-16 14:45:00,224.4,224.49,223.9,224.14,4161.0,224.4,224.49,223.9,224.14,4161.0
2024-07-16 14:50:00,224.11,224.53,224.11,224.53,3000.0,224.11,224.53,224.11,224.53,3000.0
2024-07-16 14:55:00,224.61,224.65,224.26,224.26,2269.0,224.61,224.65,224.26,224.26,2269.0
2024-07-16 15:00:00,224.34,224.41,224.17,224.38,3289.0,224.34,224.41,224.17,224.38,3289.0
2024-07-16 15:05:00,224.42,224.43,224.15,224.15,2131.0,224.42,224.43,224.15,224.15,2131.0
2024-07-16 15:10:00,224.15,224.33,224.15,224.29,1924.0,224.15,224.33,224.15,224.29,1924.0
2024-07-16 15:15:00,224.27,224.3,224.08,224.3,2336.0,224.27,224.3,224.08,224.3,2336.0
2024-07-16 15:20:00,224.19,224.24,224.1,224.17,2057.0,224.19,224.24,224.1,224.17,2057.0
2024-07-16 15:25:00,224.17,224.36,224.05,224.3,3865.0,224.17,224.36,224.05,224.3,3865.0
2024-07-16 15:30:00,224.36,224.68,224.35,224.48,5866.0,224.36,224.68,224.35,224.48,5866.0
2024-07-16 15:35:00,224.54,224.79,224.54,224.79,2681.0,224.54,224.79,224.54,224.79,2681.0
2024-07-16 15:40:00,224.69,224.77,224.36,224.42,5044.0,224.69,224.77,224.36,224.42,5044.0
2024-07-16 15:45:00,224.42,224.54,224.36,224.47,7176.0,224.42,224.54,224.36,224.47,7176.0
2024-07-16 15:50:00,224.47,225.14,224.32,224.94,22243.0,224.47,225.14,224.32,224.94,22243.0
2024-07-16 15:55:00,225.03,225.33,224.88,224.98,45409.0,225.03,225.33,224.88,224.98,45409.0
2024-07-17 09:30:00,224.0,225.54,221.67,224.4,11136.0,224.0,225.54,221.67,224.4,11136.0
2024-07-17 09:35:00,225.27,225.3,224.47,225.23,12500.0,225.27,225.3,224.47,225.23,12500.0
2024-07-17 09:40:00,225.0,225.55,225.0,225.55,941.0,225.0,225.55,225.0,225.55,941.0
2024-07-17 09:45:00,226.36,226.7,226.25,226.25,1713.0,226.36,226.7,226.25,226.25,1713.0
2024-07-17 09:50:00,226.61,226.68,226.1,226.45,2251.0,226.61,226.68,226.1,226.45,2251.0
2024-07-17 09:55:00,226.26,226.64,225.93,226.33,1570.0,226.26,226.64,225.93,226.33,1570.0
2024-07-17 10:00:00,226.44,227.13,225.93,226.71,4886.0,226.44,227.13,225.93,226.71,4886.0
2024-07-17 10:05:00,227.09,227.69,226.51,227.63,7187.0,227.09,227.69,226.51,227.63,7187.0
2024-07-17 10:10:00,227.5,228.85,227.49,228.85,7682.0,227.5,228.85,227.49,228.85,7682.0
2024-07-17 10:15:00,228.75,228.75,227.11,227.23,5198.0,228.75,228.75,227.11,227.23,5198.0
2024-07-17 10:20:00,227.11,228.37,227.11,228.26,7404.0,227.11,228.37,227.11,228.26,7404.0
2024-07-17 10:25:00,228.24,228.41,227.72,227.84,2069.0,228.24,228.41,227.72,227.84,2069.0
2024-07-17 10:30:00,227.36,228.25,227.36,228.25,5094.0,227.36,228.25,227.36,228.25,5094.0
2024-07-17 10:35:00,228.24,228.84,228.04,228.05,7055.0,228.24,228.84,228.04,228.05,7055.0
2024-07-17 10:40:00,228.04,228.04,226.91,226.91,8364.0,228.04,228.04,226.91,226.91,8364.0
2024-07-17 10:45:00,226.77,227.5,226.76,227.34,1982.0,226.77,227.5,226.76,227.34,1982.0
2024-07-17 10:50:00,227.52,228.4,227.38,228.28,3904.0,227.52,228.4,227.38,228.28,3904.0
2024-07-17 10:55:00,228.53,229.06,228.37,228.38,7523.0,228.53,229.06,228.37,228.38,7523.0
2024-07-17 11:00:00,227.7,228.02,227.09,227.43,5025.0,227.7,228.02,227.09,227.43,5025.0
2024-07-17 11:05:00,227.32,228.24,227.26,228.24,1513.0,227.32,228.24,227.26,228.24,1513.0
2024-07-17 11:10:00,228.24,228.42,227.74,227.75,5737.0,228.24,228.42,227.74,227.75,5737.0
2024-07-17 11:15:00,227.81,227.81,227.02,227.25,2250.0,227.81,227.81,227.02,227.25,2250.0
2024-07-17 11:20:00,227.3,227.57,227.29,227.49,3980.0,227.3,227.57,227.29,227.49,3980.0
2024-07-17 11:25:00,227.51,227.51,226.35,226.69,7335.0,227.51,227.51,226.35,226.69,7335.0
2024-07-17 11:30:00,226.67,227.03,225.94,225.98,2310.0,226.67,227.03,225.94,225.98,2310.0
2024-07-17 11:35:00,225.68,226.34,225.63,226.18,4560.0,225.68,226.34,225.63,226.18,4560.0
2024-07-17 11:40:00,226.13,226.19,225.48,225.83,5056.0,226.13,226.19,225.48,225.83,5056.0
2024-07-17 11:45:00,226.06,226.18,225.88,226.12,3285.0,226.06,226.18,225.88,226.12,3285.0
2024-07-17 11:50:00,226.37,226.61,226.26,226.44,1700.0,226.37,226.61,226.26,226.44,1700.0
2024-07-17 11:55:00,226.75,226.75,226.23,226.52,2144.0,226.75,226.75,226.23,226.52,2144.0
2024-07-17 12:00:00,226.33,226.5,225.59,225.84,2227.0,226.33,226.5,225.59,225.84,2227.0
2024-07-17 12:05:00,226.0,226.69,225.86,226.69,2279.0,226.0,226.69,225.86,226.69,2279.0
2024-07-17 12:10:00,226.6,227.1,226.6,226.98,1310.0,226.6,227.1,226.6,226.98,1310.0
2024-07-17 12:15:00,227.16,227.51,227.12,227.32,2264.0,227.16,227.51,227.12,227.32,2264.0
2024-07-17 12:20:00,227.24,227.49,227.24,227.45,1017.0,227.24,227.49,227.24,227.45,1017.0
2024-07-17 12:25:00,227.46,228.0,227.32,227.43,4926.0,227.46,228.0,227.32,227.43,4926.0
2024-07-17 12:30:00,227.16,227.42,227.07,227.24,2000.0,227.16,227.42,227.07,227.24,2000.0
2024-07-17 12:35:00,227.03,227.42,227.03,227.31,6261.0,227.03,227.42,227.03,227.31,6261.0
2024-07-17 12:40:00,227.47,227.59,227.21,227.44,3353.0,227.47,227.59,227.21,227.44,3353.0
2024-07-17 12:45:00,227.5,227.89,227.49,227.77,1227.0,227.5,227.89,227.49,227.77,1227.0
2024-07-17 12:50:00,228.0,228.0,227.71,227.8,1647.0,228.0,228.0,227.71,227.8,1647.0
2024-07-17 12:55:00,227.91,228.0,227.59,227.85,1767.0,227.91,228.0,227.59,227.85,1767.0
2024-07-17 13:00:00,227.92,229.25,227.86,228.79,18289.0,227.92,229.25,227.86,228.79,18289.0
2024-07-17 13:05:00,228.79,229.05,228.61,228.79,5550.0,228.79,229.05,228.61,228.79,5550.0
2024-07-17 13:10:00,228.3,228.54,228.11,228.11,1500.0,228.3,228.54,228.11,228.11,1500.0
2024-07-17 13:15:00,228.29,228.64,228.22,228.56,2114.0,228.29,228.64,228.22,228.56,2114.0
2024-07-17 13:20:00,228.56,228.78,228.42,228.77,921.0,228.56,228.78,228.42,228.77,921.0
2024-07-17 13:25:00,228.95,229.1,228.83,228.99,1046.0,228.95,229.1,228.83,228.99,1046.0
2024-07-17 13:30:00,229.01,229.1,228.81,228.9,2377.0,229.01,229.1,228.81,228.9,2377.0
2024-07-17 13:35:00,228.9,229.34,228.76,229.29,8550.0,228.9,229.34,228.76,229.29,8550.0
2024-07-17 13:40:00,229.37,229.37,229.04,229.19,1043.0,229.37,229.37,229.04,229.19,1043.0
2024-07-17 13:45:00,229.09,229.35,228.57,228.57,1530.0,229.09,229.35,228.57,228.57,1530.0
2024-07-17 13:50:00,228.74,228.85,228.5,228.73,1895.0,228.74,228.85,228.5,228.73,1895.0
2024-07-17 13:55:00,228.61,228.68,228.31,228.33,3840.0,228.61,228.68,228.31,228.33,3840.0
2024-07-17 14:00:00,228.44,228.8,228.39,228.39,2249.0,228.44,228.8,228.39,228.39,2249.0
2024-07-17 14:05:00,228.26,228.82,228.19,228.82,650.0,228.26,228.82,228.19,228.82,650.0
2024-07-17 14:10:00,228.82,229.0,228.82,228.97,755.0,228.82,229.0,228.82,228.97,755.0
2024-07-17 14:15:00,228.82,229.31,228.82,229.16,3172.0,228.82,229.31,228.82,229.16,3172.0
2024-07-17 14:20:00,229.27,229.78,229.19,229.48,3840.0,229.27,229.78,229.19,229.48,3840.0
2024-07-17 14:25:00,229.72,229.72,229.41,229.48,500.0,229.72,229.72,229.41,229.48,500.0
2024-07-17 14:30:00,229.31,229.58,229.31,229.31,1138.0,229.31,229.58,229.31,229.31,1138.0
2024-07-17 14:35:00,229.31,229.57,229.17,229.52,3989.0,229.31,229.57,229.17,229.52,3989.0
2024-07-17 14:40:00,229.5,229.75,229.46,229.58,1056.0,229.5,229.75,229.46,229.58,1056.0
2024-07-17 14:45:00,229.59,229.81,229.58,229.68,1815.0,229.59,229.81,229.58,229.68,1815.0
2024-07-17 14:50:00,229.81,230.05,229.8,229.88,3739.0,229.81,230.05,229.8,229.88,3739.0
2024-07-17 14:55:00,229.78,230.03,229.69,229.99,5262.0,229.78,230.03,229.69,229.99,5262.0
2024-07-17 15:00:00,229.87,229.88,229.26,229.26,2200.0,229.87,229.88,229.26,229.26,2200.0
2024-07-17 15:05:00,229.04,229.08,228.72,229.08,2209.0,229.04,229.08,228.72,229.08,2209.0
2024-07-17 15:10:00,228.96,229.11,228.85,228.97,1480.0,228.96,229.11,228.85,228.97,1480.0
2024-07-17 15:15:00,228.77,229.41,228.77,229.34,3380.0,228.77,229.41,228.77,229.34,3380.0
2024-07-17 15:20:00,229.34,229.58,229.25,229.52,2966.0,229.34,229.58,229.25,229.52,2966.0
2024-07-17 15:25:00,229.54,229.58,228.99,229.09,4146.0,229.54,229.58,228.99,229.09,4146.0
2024-07-17 15:30:00,229.05,229.74,228.99,229.64,5098.0,229.05,229.74,228.99,229.64,5098.0
2024-07-17 15:35:00,229.72,230.1,229.7,229.7,2675.0,229.72,230.1,229.7,229.7,2675.0
2024-07-17 15:40:00,229.75,229.75,227.8,227.8,8491.0,229.75,229.75,227.8,227.8,8491.0
2024-07-17 15:45:00,227.82,228.51,227.71,228.3,16822.0,227.82,228.51,227.71,228.3,16822.0
2024-07-17 15:50:00,228.51,228.9,228.31,228.49,17982.0,228.51,228.9,228.31,228.49,17982.0
2024-07-17 15:55:00,228.47,228.9,228.13,228.27,38648.0,228.47,228.9,228.13,228.27,38648.0
2024-07-18 09:30:00,225.86,226.03,223.74,225.0,22601.0,225.86,226.03,223.74,225.0,22601.0
2024-07-18 09:35:00,224.15,226.98,223.3,226.42,5742.0,224.15,226.98,223.3,226.42,5742.0
2024-07-18 09:40:00,227.08,228.55,226.57,228.55,1564.0,227.08,228.55,226.57,228.55,1564.0
2024-07-18 09:45:00,228.99,229.35,228.45,229.09,1881.0,228.99,229.35,228.45,229.09,1881.0
2024-07-18 09:50:00,229.41,229.42,229.02,229.02,800.0,229.41,229.42,229.02,229.02,800.0
2024-07-18 09:55:00,229.0,229.26,228.22,229.1,1800.0,229.0,229.26,228.22,229.1,1800.0
2024-07-18 10:00:00,228.14,230.87,228.14,230.58,11809.0,228.14,230.87,228.14,230.58,11809.0
2024-07-18 10:05:00,230.3,230.74,230.05,230.58,4296.0,230.3,230.74,230.05,230.58,4296.0
2024-07-18 10:10:00,229.89,230.23,228.95,228.96,3329.0,229.89,230.23,228.95,228.96,3329.0
2024-07-18 10:15:00,229.23,229.79,228.74,229.66,1053.0,229.23,229.79,228.74,229.66,1053.0
2024-07-18 10:20:00,229.68,230.0,229.49,229.98,2617.0,229.68,230.0,229.49,229.98,2617.0
2024-07-18 10:25:00,230.0,230.29,229.74,229.87,2584.0,230.0,230.29,229.74,229.87,2584.0
2024-07-18 10:30:00,229.81,230.27,229.62,229.62,10307.0,229.81,230.27,229.62,229.62,10307.0
2024-07-18 10:35:00,229.87,229.87,229.17,229.36,2378.0,229.87,229.87,229.17,229.36,2378.0
2024-07-18 10:40:00,229.35,230.22,229.35,230.17,3450.0,229.35,230.22,229.35,230.17,3450.0
2024-07-18 10:45:00,229.92,229.92,229.11,229.37,2000.0,229.92,229.92,229.11,229.37,2000.0
2024-07-18 10:50:00,229.31,229.4,228.78,229.13,2967.0,229.31,229.4,228.78,229.13,2967.0
2024-07-18 10:55:00,229.19,229.34,228.95,229.05,2253.0,229.19,229.34,228.95,229.05,2253.0
2024-07-18 11:00:00,229.05,229.13,228.96,229.05,1420.0,229.05,229.13,228.96,229.05,1420.0
2024-07-18 11:05:00,229.22,229.91,229.22,229.91,1994.0,229.22,229.91,229.22,229.91,1994.0
2024-07-18 11:10:00,229.92,229.97,229.68,229.84,2495.0,229.92,229.97,229.68,229.84,2495.0
2024-07-18 11:15:00,229.66,229.95,229.01,229.77,7050.0,229.66,229.95,229.01,229.77,7050.0
2024-07-18 11:20:00,229.93,229.93,229.19,229.29,2615.0,229.93,229.93,229.19,229.29,2615.0
2024-07-18 11:25:00,229.31,230.0,229.3,229.6,2677.0,229.31,230.0,229.3,229.6,2677.0
2024-07-18 11:30:00,229.4,229.76,229.37,229.47,3723.0,229.4,229.76,229.37,229.47,3723.0
2024-07-18 11:35:00,229.43,229.47,228.95,228.95,1700.0,229.43,229.47,228.95,228.95,1700.0
2024-07-18 11:40:00,229.15,229.15,229.06,229.08,500.0,229.15,229.15,229.06,229.08,500.0
2024-07-18 11:45:00,229.1,229.1,228.62,228.63,1010.0,229.1,229.1,228.62,228.63,1010.0
2024-07-18 11:50:00,228.55,228.73,227.97,227.99,2645.0,228.55,228.73,227.97,227.99,2645.0
2024-07-18 11:55:00,227.76,227.92,227.6,227.61,2372.0,227.76,227.92,227.6,227.61,2372.0
2024-07-18 12:00:00,227.39,227.61,226.79,227.31,8643.0,227.39,227.61,226.79,227.31,8643.0
2024-07-18 12:05:00,226.88,227.61,226.88,227.61,1100.0,226.88,227.61,226.88,227.61,1100.0
2024-07-18 12:10:00,227.58,227.7,227.57,227.7,820.0,227.58,227.7,227.57,227.7,820.0
2024-07-18 12:15:00,227.77,228.15,227.46,227.46,2572.0,227.77,228.15,227.46,227.46,2572.0
2024-07-18 12:20:00,227.33,227.35,226.81,226.81,1300.0,227.33,227.35,226.81,226.81,1300.0
2024-07-18 12:25:00,226.71,226.96,226.6,226.77,1000.0,226.71,226.96,226.6,226.77,1000.0
2024-07-18 12:30:00,226.71,227.58,226.71,227.58,1585.0,226.71,227.58,226.71,227.58,1585.0
2024-07-18 12:35:00,227.59,227.63,227.05,227.18,1500.0,227.59,227.63,227.05,227.18,1500.0
2024-07-18 12:40:00,226.97,226.97,226.59,226.79,1043.0,226.97,226.97,226.59,226.79,1043.0
2024-07-18 12:45:00,226.83,227.38,226.66,227.38,2214.0,226.83,227.38,226.66,227.38,2214.0
2024-07-18 12:50:00,227.38,227.38,227.27,227.27,600.0,227.38,227.38,227.27,227.27,600.0
2024-07-18 12:55:00,227.32,227.48,227.12,227.26,2139.0,227.32,227.48,227.12,227.26,2139.0
2024-07-18 13:00:00,227.33,231.27,227.32,230.0,45538.0,227.33,231.27,227.32,230.0,45538.0
2024-07-18 13:05:00,229.73,230.09,228.18,228.44,7002.0,229.73,230.09,228.18,228.44,7002.0
2024-07-18 13:10:00,228.19,228.36,227.73,227.73,6603.0,228.19,228.36,227.73,227.73,6603.0
2024-07-18 13:15:00,227.72,227.94,227.51,227.62,3651.0,227.72,227.94,227.51,227.62,3651.0
2024-07-18 13:20:00,227.69,227.71,226.49,226.61,9575.0,227.69,227.71,226.49,226.61,9575.0
2024-07-18 13:25:00,226.41,226.41,226.08,226.29,2000.0,226.41,226.41,226.08,226.29,2000.0
2024-07-18 13:30:00,226.56,226.71,225.92,226.57,5404.0,226.56,226.71,225.92,226.57,5404.0
2024-07-18 13:35:00,226.58,226.58,226.16,226.28,600.0,226.58,226.58,226.16,226.28,600.0
2024-07-18 13:40:00,226.28,226.49,225.52,225.66,5791.0,226.28,226.49,225.52,225.66,5791.0
2024-07-18 13:45:00,225.94,226.23,225.78,225.95,6991.0,225.94,226.23,225.78,225.95,6991.0
2024-07-18 13:50:00,226.0,226.26,225.72,225.91,700.0,226.0,226.26,225.72,225.91,700.0
2024-07-18 13:55:00,225.91,226.1,225.72,226.0,2800.0,225.91,226.1,225.72,226.0,2800.0
2024-07-18 14:00:00,225.99,226.09,225.68,225.69,5414.0,225.99,226.09,225.68,225.69,5414.0
2024-07-18 14:05:00,225.64,225.75,225.03,225.03,3009.0,225.64,225.75,225.03,225.03,3009.0
2024-07-18 14:10:00,225.08,225.21,225.02,225.02,1907.0,225.08,225.21,225.02,225.02,1907.0
2024-07-18 14:15:00,225.18,225.48,224.74,224.99,3849.0,225.18,225.48,224.74,224.99,3849.0
2024-07-18 14:20:00,224.8,225.08,224.8,224.95,800.0,224.8,225.08,224.8,224.95,800.0
2024-07-18 14:25:00,225.09,225.39,224.87,224.87,3074.0,225.09,225.39,224.87,224.87,3074.0
2024-07-18 14:30:00,224.88,225.2,224.5,224.66,2944.0,224.88,225.2,224.5,224.66,2944.0
2024-07-18 14:35:00,224.4,224.85,224.2,224.68,3266.0,224.4,224.85,224.2,224.68,3266.0
2024-07-18 14:40:00,224.68,224.76,224.42,224.67,5772.0,224.68,224.76,224.42,224.67,5772.0
2024-07-18 14:45:00,224.81,225.23,224.75,225.23,1000.0,224.81,225.23,224.75,225.23,1000.0
2024-07-18 14:50:00,225.24,225.24,224.59,224.88,1893.0,225.24,225.24,224.59,224.88,1893.0
2024-07-18 14:55:00,225.08,225.17,225.0,225.17,1600.0,225.08,225.17,225.0,225.17,1600.0
2024-07-18 15:00:00,225.23,225.26,225.04,225.17,3762.0,225.23,225.26,225.04,225.17,3762.0
2024-07-18 15:05:00,225.15,225.15,225.11,225.11,239.0,225.15,225.15,225.11,225.11,239.0
2024-07-18 15:10:00,225.11,225.27,224.8,225.23,5842.0,225.11,225.27,224.8,225.23,5842.0
2024-07-18 15:15:00,225.22,225.43,225.16,225.34,1606.0,225.22,225.43,225.16,225.34,1606.0
2024-07-18 15:20:00,225.31,225.76,225.17,225.51,3811.0,225.31,225.76,225.17,225.51,3811.0
2024-07-18 15:25:00,225.47,225.76,225.37,225.41,9649.0,225.47,225.76,225.37,225.41,9649.0
2024-07-18 15:30:00,225.4,225.68,225.31,225.36,4946.0,225.4,225.68,225.31,225.36,4946.0
2024-07-18 15:35:00,225.56,225.88,225.26,225.88,5524.0,225.56,225.88,225.26,225.88,5524.0
2024-07-18 15:40:00,225.97,226.06,225.76,225.86,7236.0,225.97,226.06,225.76,225.86,7236.0
2024-07-18 15:45:00,225.83,226.02,225.64,225.81,7654.0,225.83,226.02,225.64,225.81,7654.0
2024-07-18 15:50:00,225.81,225.88,225.19,225.47,16973.0,225.81,225.88,225.19,225.47,16973.0
2024-07-18 15:55:00,225.53,225.88,225.13,225.26,19773.0,225.53,225.88,225.13,225.26,19773.0
2024-07-19 09:30:00,225.67,225.67,224.91,224.91,35704.0,225.67,225.67,224.91,224.91,35704.0
2024-07-19 09:35:00,224.99,225.66,223.84,224.47,5695.0,224.99,225.66,223.84,224.47,5695.0
2024-07-19 09:40:00,224.37,225.42,224.26,224.79,6329.0,224.37,225.42,224.26,224.79,6329.0
2024-07-19 09:45:00,224.27,224.27,223.38,223.39,900.0,224.27,224.27,223.38,223.39,900.0
2024-07-19 09:50:00,223.35,224.13,222.38,224.06,4206.0,223.35,224.13,222.38,224.06,4206.0
2024-07-19 09:55:00,224.09,224.4,223.83,224.4,881.0,224.09,224.4,223.83,224.4,881.0
2024-07-19 10:00:00,224.4,225.27,224.01,225.18,6648.0,224.4,225.27,224.01,225.18,6648.0
2024-07-19 10:05:00,225.09,225.9,224.79,225.58,3209.0,225.09,225.9,224.79,225.58,3209.0
2024-07-19 10:10:00,225.78,225.78,225.36,225.38,900.0,225.78,225.78,225.36,225.38,900.0
2024-07-19 10:15:00,225.13,225.13,225.13,225.13,100.0,225.13,225.13,225.13,225.13,100.0
2024-07-19 10:20:00,224.81,224.86,224.36,224.69,1527.0,224.81,224.86,224.36,224.69,1527.0
2024-07-19 10:25:00,224.93,225.04,224.76,225.03,532.0,224.93,225.04,224.76,225.03,532.0
2024-07-19 10:30:00,225.13,225.13,224.13,224.57,1470.0,225.13,225.13,224.13,224.57,1470.0
2024-07-19 10:35:00,224.4,224.4,224.29,224.3,400.0,224.4,224.4,224.29,224.3,400.0
2024-07-19 10:40:00,224.28,224.28,224.22,224.24,300.0,224.28,224.28,224.22,224.24,300.0
2024-07-19 10:45:00,224.32,224.73,224.24,224.57,2858.0,224.32,224.73,224.24,224.57,2858.0
2024-07-19 10:50:00,224.69,224.82,224.5,224.5,1709.0,224.69,224.82,224.5,224.5,1709.0
2024-07-19 10:55:00,224.5,224.71,224.41,224.5,17390.0,224.5,224.71,224.41,224.5,17390.0
2024-07-19 11:00:00,224.6,224.64,224.5,224.5,11866.0,224.6,224.64,224.5,224.5,11866.0
2024-07-19 11:05:00,224.56,224.8,224.39,224.56,6588.0,224.56,224.8,224.39,224.56,6588.0
2024-07-19 11:10:00,224.5,224.75,224.28,224.74,5180.0,224.5,224.75,224.28,224.74,5180.0
2024-07-19 11:15:00,225.04,225.04,224.81,224.92,526.0,225.04,225.04,224.81,224.92,526.0
2024-07-19 11:20:00,225.04,225.07,224.92,224.96,1158.0,225.04,225.07,224.92,224.96,1158.0
2024-07-19 11:25:00,224.84,224.84,224.44,224.62,22514.0,224.84,224.84,224.44,224.62,22514.0
2024-07-19 11:30:00,224.53,224.6,224.5,224.5,7853.0,224.53,224.6,224.5,224.5,7853.0
2024-07-19 11:35:00,224.5,224.74,224.49,224.74,6089.0,224.5,224.74,224.49,224.74,6089.0
2024-07-19 11:40:00,224.84,224.84,224.68,224.69,300.0,224.84,224.84,224.68,224.69,300.0
2024-07-19 11:45:00,224.63,224.72,224.17,224.18,55297.0,224.63,224.72,224.17,224.18,55297.0
2024-07-19 11:50:00,224.18,224.18,223.67,223.93,7766.0,224.18,224.18,223.67,223.93,7766.0
2024-07-19 11:55:00,223.9,225.31,223.9,225.31,8106.0,223.9,225.31,223.9,225.31,8106.0
2024-07-19 12:00:00,225.31,226.13,225.31,225.65,4175.0,225.31,226.13,225.31,225.65,4175.0
2024-07-19 12:05:00,225.66,226.02,225.61,225.92,1031.0,225.66,226.02,225.61,225.92,1031.0
2024-07-19 12:10:00,225.79,225.79,225.62,225.62,799.0,225.79,225.79,225.62,225.62,799.0
2024-07-19 12:15:00,225.75,227.63,225.75,226.6,11218.0,225.75,227.63,225.75,226.6,11218.0
2024-07-19 12:20:00,226.41,226.48,226.07,226.07,1016.0,226.41,226.48,226.07,226.07,1016.0
2024-07-19 12:25:00,226.08,226.08,225.39,225.65,1639.0,226.08,226.08,225.39,225.65,1639.0
2024-07-19 12:30:00,225.6,225.61,225.27,225.56,500.0,225.6,225.61,225.27,225.56,500.0
2024-07-19 12:35:00,225.32,225.83,225.32,225.69,886.0,225.32,225.83,225.32,225.69,886.0
2024-07-19 12:40:00,225.95,226.01,225.81,225.81,1976.0,225.95,226.01,225.81,225.81,1976.0
2024-07-19 12:45:00,225.65,225.67,225.29,225.41,607.0,225.65,225.67,225.29,225.41,607.0
2024-07-19 12:50:00,225.39,225.42,225.31,225.33,505.0,225.39,225.42,225.31,225.33,505.0
2024-07-19 12:55:00,225.31,225.53,225.28,225.46,1106.0,225.31,225.53,225.28,225.46,1106.0
2024-07-19 13:00:00,225.58,225.58,225.31,225.31,500.0,225.58,225.58,225.31,225.31,500.0
2024-07-19 13:05:00,225.4,225.68,225.4,225.68,1000.0,225.4,225.68,225.4,225.68,1000.0
2024-07-19 13:10:00,225.64,225.86,225.58,225.58,1522.0,225.64,225.86,225.58,225.58,1522.0
2024-07-19 13:15:00,225.59,225.96,225.55,225.72,4161.0,225.59,225.96,225.55,225.72,4161.0
2024-07-19 13:20:00,225.45,225.45,225.29,225.29,871.0,225.45,225.45,225.29,225.29,871.0
2024-07-19 13:25:00,225.49,225.71,225.27,225.55,1019.0,225.49,225.71,225.27,225.55,1019.0
2024-07-19 13:30:00,225.3,225.81,225.3,225.73,1341.0,225.3,225.81,225.3,225.73,1341.0
2024-07-19 13:35:00,225.74,226.16,225.73,226.0,1430.0,225.74,226.16,225.73,226.0,1430.0
2024-07-19 13:40:00,226.05,226.22,225.83,226.0,1831.0,226.05,226.22,225.83,226.0,1831.0
2024-07-19 13:45:00,226.02,226.32,226.02,226.25,500.0,226.02,226.32,226.02,226.25,500.0
2024-07-19 13:50:00,226.14,226.21,225.98,226.01,900.0,226.14,226.21,225.98,226.01,900.0
2024-07-19 13:55:00,226.06,226.24,225.91,225.91,1350.0,226.06,226.24,225.91,225.91,1350.0
2024-07-19 14:00:00,226.01,226.11,225.67,225.67,1000.0,226.01,226.11,225.67,225.67,1000.0
2024-07-19 14:05:00,225.85,225.85,225.62,225.62,200.0,225.85,225.85,225.62,225.62,200.0
2024-07-19 14:10:00,225.47,225.47,224.86,224.97,8832.0,225.47,225.47,224.86,224.97,8832.0
2024-07-19 14:15:00,224.99,225.2,224.78,224.78,900.0,224.99,225.2,224.78,224.78,900.0
2024-07-19 14:20:00,224.81,224.87,224.57,224.57,550.0,224.81,224.87,224.57,224.57,550.0
2024-07-19 14:25:00,224.52,224.75,224.27,224.75,3966.0,224.52,224.75,224.27,224.75,3966.0
2024-07-19 14:30:00,224.59,224.59,224.19,224.19,1350.0,224.59,224.59,224.19,224.19,1350.0
2024-07-19 14:35:00,224.23,224.23,223.93,223.93,1300.0,224.23,224.23,223.93,223.93,1300.0
2024-07-19 14:40:00,224.15,224.16,224.0,224.0,1400.0,224.15,224.16,224.0,224.0,1400.0
2024-07-19 14:45:00,224.0,224.49,223.97,224.49,5738.0,224.0,224.49,223.97,224.49,5738.0
2024-07-19 14:50:00,224.56,224.8,224.55,224.6,844.0,224.56,224.8,224.55,224.6,844.0
2024-07-19 14:55:00,224.64,224.64,224.46,224.56,707.0,224.64,224.64,224.46,224.56,707.0
2024-07-19 15:00:00,224.54,225.0,224.53,224.97,2823.0,224.54,225.0,224.53,224.97,2823.0
2024-07-19 15:05:00,224.87,225.06,224.83,225.02,1287.0,224.87,225.06,224.83,225.02,1287.0
2024-07-19 15:10:00,224.97,225.1,224.97,225.08,423.0,224.97,225.1,224.97,225.08,423.0
2024-07-19 15:15:00,225.06,225.36,225.03,225.03,4086.0,225.06,225.36,225.03,225.03,4086.0
2024-07-19 15:20:00,225.26,225.55,225.26,225.54,1488.0,225.26,225.55,225.26,225.54,1488.0
2024-07-19 15:25:00,225.42,225.77,225.42,225.76,1878.0,225.42,225.77,225.42,225.76,1878.0
2024-07-19 15:30:00,225.66,226.09,225.65,226.01,7556.0,225.66,226.09,225.65,226.01,7556.0
2024-07-19 15:35:00,226.01,226.23,225.66,226.11,11139.0,226.01,226.23,225.66,226.11,11139.0
2024-07-19 15:40:00,226.15,226.44,226.0,226.26,5050.0,226.15,226.44,226.0,226.26,5050.0
2024-07-19 15:45:00,226.16,226.5,226.0,226.5,7553.0,226.16,226.5,226.0,226.5,7553.0
2024-07-19 15:50:00,226.51,227.17,225.73,225.91,24102.0,226.51,227.17,225.73,225.91,24102.0
2024-07-19 15:55:00,226.0,226.64,225.69,226.4,45635.0,226.0,226.64,225.69,226.4,45635.0
2024-07-22 09:30:00,227.73,228.48,226.4,228.05,7473.0,227.73,228.48,226.4,228.05,7473.0
2024-07-22 09:35:00,227.99,228.03,226.84,227.7,1648.0,227.99,228.03,226.84,227.7,1648.0
2024-07-22 09:40:00,227.6,228.24,227.59,227.88,676.0,227.6,228.24,227.59,227.88,676.0
2024-07-22 09:45:00,227.79,227.79,226.47,226.71,3548.0,227.79,227.79,226.47,226.71,3548.0
2024-07-22 09:50:00,227.41,227.89,226.83,227.07,2238.0,227.41,227.89,226.83,227.07,2238.0
2024-07-22 09:55:00,226.44,226.44,225.64,225.64,700.0,226.44,226.44,225.64,225.64,700.0
2024-07-22 10:00:00,225.4,225.46,224.32,224.32,2174.0,225.4,225.46,224.32,224.32,2174.0
2024-07-22 10:05:00,224.88,225.07,224.36,225.07,2395.0,224.88,225.07,224.36,225.07,2395.0
2024-07-22 10:10:00,225.19,225.62,225.05,225.13,1000.0,225.19,225.62,225.05,225.13,1000.0
2024-07-22 10:15:00,225.13,225.28,224.81,225.28,5546.0,225.13,225.28,224.81,225.28,5546.0
2024-07-22 10:20:00,225.02,225.34,224.82,225.32,2250.0,225.02,225.34,224.82,225.32,2250.0
2024-07-22 10:25:00,225.22,225.24,224.06,224.07,15160.0,225.22,225.24,224.06,224.07,15160.0
2024-07-22 10:30:00,224.07,224.67,223.62,224.67,5188.0,224.07,224.67,223.62,224.67,5188.0
2024-07-22 10:35:00,224.3,225.34,224.29,225.34,2600.0,224.3,225.34,224.29,225.34,2600.0
2024-07-22 10:40:00,225.16,225.2,225.1,225.1,300.0,225.16,225.2,225.1,225.1,300.0
2024-07-22 10:45:00,225.32,225.32,224.85,224.85,1700.0,225.32,225.32,224.85,224.85,1700.0
2024-07-22 10:50:00,224.72,225.42,224.34,225.42,3503.0,224.72,225.42,224.34,225.42,3503.0
2024-07-22 10:55:00,225.33,225.54,225.27,225.54,914.0,225.33,225.54,225.27,225.54,914.0
2024-07-22 11:00:00,225.5,226.19,225.5,225.89,1373.0,225.5,226.19,225.5,225.89,1373.0
2024-07-22 11:05:00,225.72,226.27,225.72,226.05,707.0,225.72,226.27,225.72,226.05,707.0
2024-07-22 11:10:00,225.59,226.6,225.59,226.57,4008.0,225.59,226.6,225.59,226.57,4008.0
2024-07-22 11:15:00,226.77,226.8,226.3,226.49,1416.0,226.77,226.8,226.3,226.49,1416.0
2024-07-22 11:20:00,226.49,226.79,226.47,226.48,2134.0,226.49,226.79,226.47,226.48,2134.0
2024-07-22 11:25:00,226.5,226.55,226.18,226.55,1985.0,226.5,226.55,226.18,226.55,1985.0
2024-07-22 11:30:00,226.39,226.69,226.34,226.41,1506.0,226.39,226.69,226.34,226.41,1506.0
2024-07-22 11:35:00,226.69,226.69,226.14,226.29,2176.0,226.69,226.69,226.14,226.29,2176.0
2024-07-22 11:40:00,226.15,226.41,226.03,226.15,1125.0,226.15,226.41,226.03,226.15,1125.0
2024-07-22 11:45:00,226.06,226.07,225.84,225.84,645.0,226.06,226.07,225.84,225.84,645.0
2024-07-22 11:50:00,225.81,226.61,225.81,226.42,1280.0,225.81,226.61,225.81,226.42,1280.0
2024-07-22 11:55:00,226.32,226.47,226.11,226.47,425.0,226.32,226.47,226.11,226.47,425.0
2024-07-22 12:00:00,226.23,226.23,225.54,225.83,2985.0,226.23,226.23,225.54,225.83,2985.0
2024-07-22 12:05:00,225.79,226.34,225.79,226.34,977.0,225.79,226.34,225.79,226.34,977.0
2024-07-22 12:10:00,226.24,226.35,225.67,225.73,720.0,226.24,226.35,225.67,225.73,720.0
2024-07-22 12:15:00,225.81,225.95,225.8,225.88,633.0,225.81,225.95,225.8,225.88,633.0
2024-07-22 12:20:00,225.85,225.85,225.39,225.39,1025.0,225.85,225.85,225.39,225.39,1025.0
2024-07-22 12:25:00,225.4,225.42,225.04,225.04,1532.0,225.4,225.42,225.04,225.04,1532.0
2024-07-22 12:30:00,225.01,225.22,224.7,224.71,1132.0,225.01,225.22,224.7,224.71,1132.0
2024-07-22 12:35:00,224.63,224.89,224.51,224.71,900.0,224.63,224.89,224.51,224.71,900.0
2024-07-22 12:40:00,224.52,225.04,224.51,225.02,1901.0,224.52,225.04,224.51,225.02,1901.0
2024-07-22 12:45:00,224.85,224.85,224.73,224.73,200.0,224.85,224.85,224.73,224.73,200.0
2024-07-22 12:50:00,224.88,225.22,224.51,224.9,5228.0,224.88,225.22,224.51,224.9,5228.0
2024-07-22 12:55:00,225.32,225.32,224.81,224.82,1206.0,225.32,225.32,224.81,224.82,1206.0
2024-07-22 13:00:00,225.1,225.58,225.1,225.54,1670.0,225.1,225.58,225.1,225.54,1670.0
2024-07-22 13:05:00,225.57,225.96,225.45,225.61,2404.0,225.57,225.96,225.45,225.61,2404.0
2024-07-22 13:10:00,225.41,225.53,225.28,225.43,1152.0,225.41,225.53,225.28,225.43,1152.0
2024-07-22 13:15:00,225.62,225.62,225.36,225.62,400.0,225.62,225.62,225.36,225.62,400.0
2024-07-22 13:20:00,225.45,225.74,225.37,225.68,1150.0,225.45,225.74,225.37,225.68,1150.0
2024-07-22 13:25:00,225.74,225.74,225.58,225.58,200.0,225.74,225.74,225.58,225.58,200.0
2024-07-22 13:30:00,225.48,225.7,225.44,225.44,1060.0,225.48,225.7,225.44,225.44,1060.0
2024-07-22 13:35:00,225.51,225.84,225.43,225.84,2438.0,225.51,225.84,225.43,225.84,2438.0
2024-07-22 13:40:00,226.06,226.06,225.62,225.68,1492.0,226.06,226.06,225.62,225.68,1492.0
2024-07-22 13:45:00,225.68,226.05,225.67,225.87,1196.0,225.68,226.05,225.67,225.87,1196.0
2024-07-22 13:50:00,225.88,225.88,225.5,225.52,500.0,225.88,225.88,225.5,225.52,500.0
2024-07-22 13:55:00,225.46,226.35,225.46,225.87,5029.0,225.46,226.35,225.46,225.87,5029.0
2024-07-22 14:00:00,225.95,226.18,225.28,225.28,2090.0,225.95,226.18,225.28,225.28,2090.0
2024-07-22 14:05:00,225.23,225.23,225.11,225.19,600.0,225.23,225.23,225.11,225.19,600.0
2024-07-22 14:10:00,225.33,225.57,225.25,225.42,2010.0,225.33,225.57,225.25,225.42,2010.0
2024-07-22 14:15:00,225.57,225.6,225.29,225.31,910.0,225.57,225.6,225.29,225.31,910.0
2024-07-22 14:20:00,225.31,225.6,225.15,225.36,3792.0,225.31,225.6,225.15,225.36,3792.0
2024-07-22 14:25:00,225.19,225.29,225.01,225.17,2860.0,225.19,225.29,225.01,225.17,2860.0
2024-07-22 14:30:00,225.19,225.52,225.12,225.27,14535.0,225.19,225.52,225.12,225.27,14535.0
2024-07-22 14:35:00,225.28,225.7,225.02,225.02,6607.0,225.28,225.7,225.02,225.02,6607.0
2024-07-22 14:40:00,224.82,225.04,224.79,225.03,1616.0,224.82,225.04,224.79,225.03,1616.0
2024-07-22 14:45:00,224.99,225.13,224.91,224.91,3128.0,224.99,225.13,224.91,224.91,3128.0
2024-07-22 14:50:00,225.05,225.23,224.91,225.19,3929.0,225.05,225.23,224.91,225.19,3929.0
2024-07-22 14:55:00,225.22,225.39,224.92,225.08,3920.0,225.22,225.39,224.92,225.08,3920.0
2024-07-22 15:00:00,224.95,225.23,224.68,225.21,5628.0,224.95,225.23,224.68,225.21,5628.0
2024-07-22 15:05:00,225.23,225.49,225.1,225.46,2528.0,225.23,225.49,225.1,225.46,2528.0
2024-07-22 15:10:00,225.36,225.36,225.08,225.19,2531.0,225.36,225.36,225.08,225.19,2531.0
2024-07-22 15:15:00,225.07,225.23,225.01,225.05,1463.0,225.07,225.23,225.01,225.05,1463.0
2024-07-22 15:20:00,225.02,225.14,224.98,225.11,1600.0,225.02,225.14,224.98,225.11,1600.0
2024-07-22 15:25:00,224.99,225.04,224.77,224.77,3874.0,224.99,225.04,224.77,224.77,3874.0
2024-07-22 15:30:00,224.99,225.1,224.77,225.08,3469.0,224.99,225.1,224.77,225.08,3469.0
2024-07-22 15:35:00,225.03,225.29,224.87,225.22,16870.0,225.03,225.29,224.87,225.22,16870.0
2024-07-22 15:40:00,225.15,225.93,225.15,225.91,16797.0,225.15,225.93,225.15,225.91,16797.0
2024-07-22 15:45:00,226.02,226.34,225.96,226.22,7733.0,226.02,226.34,225.96,226.22,7733.0
2024-07-22 15:50:00,226.01,226.38,225.82,226.24,13379.0,226.01,226.38,225.82,226.24,13379.0
2024-07-22 15:55:00,226.46,226.78,226.27,226.57,28834.0,226.46,226.78,226.27,226.57,28834.0
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 09:35:00,225.49,225.49,225.49,225.49,0.0,225.49,225.49,225.49,225.49,0.0
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 09:45:00,226.27,226.27,226.27,226.27,0.0,226.27,226.27,226.27,226.27,0.0
2024-07-23 09:50:00,225.62,226.1,225.62,225.89,1000.0,225.62,226.1,225.62,225.89,1000.0
2024-07-23 09:55:00,226.16,226.43,226.16,226.43,514.0,226.16,226.43,226.16,226.43,514.0
2024-07-23 10:00:00,226.34,226.34,225.56,225.95,1712.0,226.34,226.34,225.56,225.95,1712.0
2024-07-23 10:05:00,226.01,226.8,225.99,226.39,3774.0,226.01,226.8,225.99,226.39,3774.0
2024-07-23 10:10:00,226.5,226.5,225.96,225.97,1890.0,226.5,226.5,225.96,225.97,1890.0
2024-07-23 10:15:00,225.95,225.98,225.62,225.9,2065.0,225.95,225.98,225.62,225.9,2065.0
2024-07-23 10:20:00,225.78,226.15,225.77,226.09,2234.0,225.78,226.15,225.77,226.09,2234.0
2024-07-23 10:25:00,226.09,226.6,226.09,226.59,400.0,226.09,226.6,226.09,226.59,400.0
2024-07-23 10:30:00,226.9,226.9,226.64,226.64,383.0,226.9,226.9,226.64,226.64,383.0
2024-07-23 10:35:00,226.3,226.3,226.17,226.18,200.0,226.3,226.3,226.17,226.18,200.0
2024-07-23 10:40:00,226.25,226.93,226.14,226.37,6495.0,226.25,226.93,226.14,226.37,6495.0
2024-07-23 10:45:00,226.44,226.44,225.8,225.84,2547.0,226.44,226.44,225.8,225.84,2547.0
2024-07-23 10:50:00,225.84,226.46,225.8,226.02,2160.0,225.84,226.46,225.8,226.02,2160.0
2024-07-23 10:55:00,226.46,226.93,226.35,226.41,3704.0,226.46,226.93,226.35,226.41,3704.0
2024-07-23 11:00:00,226.64,226.94,226.63,226.69,600.0,226.64,226.94,226.63,226.69,600.0
2024-07-23 11:05:00,226.63,226.8,226.61,226.71,1100.0,226.63,226.8,226.61,226.71,1100.0
2024-07-23 11:10:00,226.72,226.79,226.59,226.74,7205.0,226.72,226.79,226.59,226.74,7205.0
2024-07-23 11:15:00,226.74,226.9,226.57,226.74,2583.0,226.74,226.9,226.57,226.74,2583.0
2024-07-23 11:20:00,226.8,226.8,226.4,226.71,6059.0,226.8,226.8,226.4,226.71,6059.0
2024-07-23 11:25:00,226.71,226.86,226.48,226.65,2789.0,226.71,226.86,226.48,226.65,2789.0
2024-07-23 11:30:00,226.62,226.86,226.62,226.7,6836.0,226.62,226.86,226.62,226.7,6836.0
2024-07-23 11:35:00,226.62,226.88,226.61,226.84,2097.0,226.62,226.88,226.61,226.84,2097.0
2024-07-23 11:40:00,226.71,226.88,226.57,226.88,715.0,226.71,226.88,226.57,226.88,715.0
2024-07-23 11:45:00,226.88,226.89,226.67,226.73,9977.0,226.88,226.89,226.67,226.73,9977.0
2024-07-23 11:50:00,226.85,227.5,226.79,227.44,20919.0,226.85,227.5,226.79,227.44,20919.0
2024-07-23 11:55:00,227.56,228.05,227.42,227.74,4011.0,227.56,228.05,227.42,227.74,4011.0
2024-07-23 12:00:00,227.71,227.92,227.61,227.76,3070.0,227.71,227.92,227.61,227.76,3070.0
2024-07-23 12:05:00,227.6,227.66,227.03,227.26,3838.0,227.6,227.66,227.03,227.26,3838.0
2024-07-23 12:10:00,227.12,227.32,226.9,227.18,5142.0,227.12,227.32,226.9,227.18,5142.0
2024-07-23 12:15:00,227.34,227.34,226.97,226.98,1408.0,227.34,227.34,226.97,226.98,1408.0
2024-07-23 12:20:00,227.02,227.02,226.31,226.35,5012.0,227.02,227.02,226.31,226.35,5012.0
2024-07-23 12:25:00,226.25,226.25,226.25,226.25,100.0,226.25,226.25,226.25,226.25,100.0
2024-07-23 12:30:00,225.75,226.1,225.51,225.51,2475.0,225.75,226.1,225.51,225.51,2475.0
2024-07-23 12:35:00,225.57,225.95,225.43,225.5,2963.0,225.57,225.95,225.43,225.5,2963.0
2024-07-23 12:40:00,225.39,225.67,225.2,225.67,7693.0,225.39,225.67,225.2,225.67,7693.0
2024-07-23 12:45:00,225.66,225.81,225.52,225.81,933.0,225.66,225.81,225.52,225.81,933.0
2024-07-23 12:50:00,225.69,226.05,225.69,225.84,2620.0,225.69,226.05,225.69,225.84,2620.0
2024-07-23 12:55:00,225.74,226.19,225.74,225.77,8330.0,225.74,226.19,225.74,225.77,8330.0
2024-07-23 13:00:00,225.69,225.98,225.68,225.98,862.0,225.69,225.98,225.68,225.98,862.0
2024-07-23 13:05:00,226.05,226.15,225.89,225.98,2602.0,226.05,226.15,225.89,225.98,2602.0
2024-07-23 13:10:00,226.04,226.05,225.9,225.93,2586.0,226.04,226.05,225.9,225.93,2586.0
2024-07-23 13:15:00,225.89,225.95,225.71,225.86,10795.0,225.89,225.95,225.71,225.86,10795.0
2024-07-23 13:20:00,225.86,226.03,225.6,225.74,5318.0,225.86,226.03,225.6,225.74,5318.0
2024-07-23 13:25:00,225.77,225.94,225.74,225.89,1172.0,225.77,225.94,225.74,225.89,1172.0
2024-07-23 13:30:00,225.73,226.17,225.61,225.94,1799.0,225.73,226.17,225.61,225.94,1799.0
2024-07-23 13:35:00,226.02,226.2,226.02,226.2,600.0,226.02,226.2,226.02,226.2,600.0
2024-07-23 13:40:00,226.02,226.42,226.02,226.42,868.0,226.02,226.42,226.02,226.42,868.0
2024-07-23 13:45:00,226.51,226.51,225.98,225.98,10800.0,226.51,226.51,225.98,225.98,10800.0
2024-07-23 13:50:00,225.86,225.92,225.64,225.65,400.0,225.86,225.92,225.64,225.65,400.0
2024-07-23 13:55:00,225.7,225.73,225.18,225.18,4523.0,225.7,225.73,225.18,225.18,4523.0
2024-07-23 14:00:00,225.18,225.29,225.17,225.24,1084.0,225.18,225.29,225.17,225.24,1084.0
2024-07-23 14:05:00,225.31,225.48,224.87,225.03,3309.0,225.31,225.48,224.87,225.03,3309.0
2024-07-23 14:10:00,224.98,224.98,224.61,224.61,805.0,224.98,224.98,224.61,224.61,805.0
2024-07-23 14:15:00,224.75,224.77,224.21,224.22,900.0,224.75,224.77,224.21,224.22,900.0
2024-07-23 14:20:00,224.18,224.62,224.18,224.62,1770.0,224.18,224.62,224.18,224.62,1770.0
2024-07-23 14:25:00,224.6,224.66,224.41,224.61,1624.0,224.6,224.66,224.41,224.61,1624.0
2024-07-23 14:30:00,224.48,224.75,224.48,224.72,2030.0,224.48,224.75,224.48,224.72,2030.0
2024-07-23 14:35:00,224.78,224.78,224.57,224.57,1300.0,224.78,224.78,224.57,224.57,1300.0
2024-07-23 14:40:00,224.66,224.79,224.48,224.59,3965.0,224.66,224.79,224.48,224.59,3965.0
2024-07-23 14:45:00,224.71,224.79,224.57,224.57,600.0,224.71,224.79,224.57,224.57,600.0
2024-07-23 14:50:00,224.59,225.17,224.5,225.05,16528.0,224.59,225.17,224.5,225.05,16528.0
2024-07-23 14:55:00,225.0,225.19,224.7,224.79,11889.0,225.0,225.19,224.7,224.79,11889.0
2024-07-23 15:00:00,224.8,225.09,224.79,224.99,2585.0,224.8,225.09,224.79,224.99,2585.0
2024-07-23 15:05:00,225.06,225.29,224.77,225.05,13647.0,225.06,225.29,224.77,225.05,13647.0
2024-07-23 15:10:00,224.9,225.0,224.1,224.25,8319.0,224.9,225.0,224.1,224.25,8319.0
2024-07-23 15:15:00,224.32,224.33,223.91,223.91,2341.0,224.32,224.33,223.91,223.91,2341.0
2024-07-23 15:20:00,224.01,224.34,223.94,224.26,3765.0,224.01,224.34,223.94,224.26,3765.0
2024-07-23 15:25:00,224.42,224.5,224.17,224.23,2704.0,224.42,224.5,224.17,224.23,2704.0
2024-07-23 15:30:00,224.17,224.17,223.99,224.05,7447.0,224.17,224.17,223.99,224.05,7447.0
2024-07-23 15:35:00,224.06,224.15,223.75,223.79,8744.0,224.06,224.15,223.75,223.79,8744.0
2024-07-23 15:40:00,223.8,223.8,223.53,223.75,4246.0,223.8,223.8,223.53,223.75,4246.0
2024-07-23 15:45:00,223.76,224.17,223.53,223.98,18454.0,223.76,224.17,223.53,223.98,18454.0
2024-07-23 15:50:00,224.07,224.78,223.81,223.91,25511.0,224.07,224.78,223.81,223.91,25511.0
2024-07-23 15:55:00,224.04,224.66,223.75,224.17,60144.0,224.04,224.66,223.75,224.17,60144.0
2024-07-24 09:30:00,224.1,224.65,223.11,223.8,10240.0,224.1,224.65,223.11,223.8,10240.0
2024-07-24 09:35:00,223.57,224.7,223.39,224.41,3048.0,223.57,224.7,223.39,224.41,3048.0
2024-07-24 09:40:00,224.11,225.55,224.06,225.53,4261.0,224.11,225.55,224.06,225.53,4261.0
2024-07-24 09:45:00,225.53,225.53,224.17,224.81,2884.0,225.53,225.53,224.17,224.81,2884.0
2024-07-24 09:50:00,224.81,224.82,224.39,224.52,2507.0,224.81,224.82,224.39,224.52,2507.0
2024-07-24 09:55:00,224.52,225.03,224.35,224.98,2421.0,224.52,225.03,224.35,224.98,2421.0
2024-07-24 10:00:00,225.03,225.07,224.48,224.56,3929.0,225.03,225.07,224.48,224.56,3929.0
2024-07-24 10:05:00,224.72,225.1,224.72,224.97,5799.0,224.72,225.1,224.72,224.97,5799.0
2024-07-24 10:10:00,225.34,225.44,225.08,225.19,2000.0,225.34,225.44,225.08,225.19,2000.0
2024-07-24 10:15:00,225.25,225.25,224.77,224.82,1302.0,225.25,225.25,224.77,224.82,1302.0
2024-07-24 10:20:00,224.75,224.99,224.58,224.67,1500.0,224.75,224.99,224.58,224.67,1500.0
2024-07-24 10:25:00,224.58,224.71,224.44,224.71,1300.0,224.58,224.71,224.44,224.71,1300.0
2024-07-24 10:30:00,224.61,224.61,224.17,224.31,1400.0,224.61,224.61,224.17,224.31,1400.0
2024-07-24 10:35:00,224.2,224.45,224.16,224.19,921.0,224.2,224.45,224.16,224.19,921.0
2024-07-24 10:40:00,224.85,225.26,224.85,225.26,1500.0,224.85,225.26,224.85,225.26,1500.0
2024-07-24 10:45:00,225.05,225.59,225.05,225.44,1557.0,225.05,225.59,225.05,225.44,1557.0
2024-07-24 10:50:00,225.5,225.66,225.5,225.65,700.0,225.5,225.66,225.5,225.65,700.0
2024-07-24 10:55:00,225.8,226.5,225.64,226.26,9043.0,225.8,226.5,225.64,226.26,9043.0
2024-07-24 11:00:00,226.26,226.3,225.93,226.02,8876.0,226.26,226.3,225.93,226.02,8876.0
2024-07-24 11:05:00,225.87,226.01,225.69,226.01,4696.0,225.87,226.01,225.69,226.01,4696.0
2024-07-24 11:10:00,225.91,226.17,225.91,226.16,2045.0,225.91,226.17,225.91,226.16,2045.0
2024-07-24 11:15:00,225.96,226.22,225.87,226.04,3931.0,225.96,226.22,225.87,226.04,3931.0
2024-07-24 11:20:00,226.15,226.15,225.54,225.76,2675.0,226.15,226.15,225.54,225.76,2675.0
2024-07-24 11:25:00,225.81,225.98,225.62,225.8,1728.0,225.81,225.98,225.62,225.8,1728.0
2024-07-24 11:30:00,225.79,225.79,225.33,225.34,2536.0,225.79,225.79,225.33,225.34,2536.0
2024-07-24 11:35:00,225.37,226.06,225.32,225.96,5760.0,225.37,226.06,225.32,225.96,5760.0
2024-07-24 11:40:00,225.89,226.56,225.79,226.56,4493.0,225.89,226.56,225.79,226.56,4493.0
2024-07-24 11:45:00,226.46,226.73,226.45,226.51,1098.0,226.46,226.73,226.45,226.51,1098.0
2024-07-24 11:50:00,226.7,226.94,226.43,226.43,3839.0,226.7,226.94,226.43,226.43,3839.0
2024-07-24 11:55:00,226.3,226.99,226.29,226.99,1415.0,226.3,226.99,226.29,226.99,1415.0
2024-07-24 12:00:00,227.0,227.53,226.99,227.09,5690.0,227.0,227.53,226.99,227.09,5690.0
2024-07-24 12:05:00,227.19,227.4,226.82,226.82,1600.0,227.19,227.4,226.82,226.82,1600.0
2024-07-24 12:10:00,226.82,227.27,226.65,227.27,13189.0,226.82,227.27,226.65,227.27,13189.0
2024-07-24 12:15:00,227.32,227.53,227.32,227.5,900.0,227.32,227.53,227.32,227.5,900.0
2024-07-24 12:20:00,227.47,227.83,227.46,227.59,3505.0,227.47,227.83,227.46,227.59,3505.0
2024-07-24 12:25:00,227.52,227.65,227.41,227.65,3229.0,227.52,227.65,227.41,227.65,3229.0
2024-07-24 12:30:00,227.7,227.81,227.3,227.36,5226.0,227.7,227.81,227.3,227.36,5226.0
2024-07-24 12:35:00,227.53,227.57,227.48,227.49,708.0,227.53,227.57,227.48,227.49,708.0
2024-07-24 12:40:00,227.49,227.79,227.22,227.34,5571.0,227.49,227.79,227.22,227.34,5571.0
2024-07-24 12:45:00,227.55,227.72,227.55,227.7,700.0,227.55,227.72,227.55,227.7,700.0
2024-07-24 12:50:00,227.51,227.53,227.18,227.38,2007.0,227.51,227.53,227.18,227.38,2007.0
2024-07-24 12:55:00,227.5,227.7,227.49,227.7,5130.0,227.5,227.7,227.49,227.7,5130.0
2024-07-24 13:00:00,227.66,228.06,227.65,228.06,2967.0,227.66,228.06,227.65,228.06,2967.0
2024-07-24 13:05:00,228.03,228.07,227.5,227.5,9354.0,228.03,228.07,227.5,227.5,9354.0
2024-07-24 13:10:00,227.59,227.7,227.52,227.53,1100.0,227.59,227.7,227.52,227.53,1100.0
2024-07-24 13:15:00,227.44,227.63,227.34,227.34,800.0,227.44,227.63,227.34,227.34,800.0
2024-07-24 13:20:00,227.38,227.38,227.13,227.26,4152.0,227.38,227.38,227.13,227.26,4152.0
2024-07-24 13:25:00,227.38,227.38,226.87,226.87,800.0,227.38,227.38,226.87,226.87,800.0
2024-07-24 13:30:00,226.91,227.11,226.88,226.98,1120.0,226.91,227.11,226.88,226.98,1120.0
2024-07-24 13:35:00,226.88,227.26,226.88,227.19,2917.0,226.88,227.26,226.88,227.19,2917.0
2024-07-24 13:40:00,227.2,227.4,227.1,227.1,978.0,227.2,227.4,227.1,227.1,978.0
2024-07-24 13:45:00,227.16,227.16,226.88,226.9,500.0,227.16,227.16,226.88,226.9,500.0
2024-07-24 13:50:00,226.76,227.1,226.76,227.03,1304.0,226.76,227.1,226.76,227.03,1304.0
2024-07-24 13:55:00,227.06,227.22,226.8,226.95,7032.0,227.06,227.22,226.8,226.95,7032.0
2024-07-24 14:00:00,227.01,227.13,226.92,227.09,916.0,227.01,227.13,226.92,227.09,916.0
2024-07-24 14:05:00,227.08,227.35,226.98,227.35,5502.0,227.08,227.35,226.98,227.35,5502.0
2024-07-24 14:10:00,227.28,227.54,227.22,227.54,1401.0,227.28,227.54,227.22,227.54,1401.0
2024-07-24 14:15:00,227.45,227.51,227.33,227.34,900.0,227.45,227.51,227.33,227.34,900.0
2024-07-24 14:20:00,227.22,227.33,226.36,226.68,27003.0,227.22,227.33,226.36,226.68,27003.0
2024-07-24 14:25:00,226.5,226.57,226.42,226.55,4914.0,226.5,226.57,226.42,226.55,4914.0
2024-07-24 14:30:00,226.45,226.75,226.32,226.32,4379.0,226.45,226.75,226.32,226.32,4379.0
2024-07-24 14:35:00,226.3,226.3,226.18,226.18,400.0,226.3,226.3,226.18,226.18,400.0
2024-07-24 14:40:00,226.35,226.35,226.13,226.17,537.0,226.35,226.35,226.13,226.17,537.0
2024-07-24 14:45:00,226.24,226.64,226.15,226.46,3551.0,226.24,226.64,226.15,226.46,3551.0
2024-07-24 14:50:00,226.5,226.88,226.36,226.47,5301.0,226.5,226.88,226.36,226.47,5301.0
2024-07-24 14:55:00,226.46,226.62,226.25,226.51,7626.0,226.46,226.62,226.25,226.51,7626.0
2024-07-24 15:00:00,226.46,226.87,226.44,226.48,4882.0,226.46,226.87,226.44,226.48,4882.0
2024-07-24 15:05:00,226.47,226.47,226.0,226.19,6069.0,226.47,226.47,226.0,226.19,6069.0
2024-07-24 15:10:00,226.29,226.53,226.15,226.15,6482.0,226.29,226.53,226.15,226.15,6482.0
2024-07-24 15:15:00,226.21,226.58,226.21,226.55,2306.0,226.21,226.58,226.21,226.55,2306.0
2024-07-24 15:20:00,226.55,226.57,226.31,226.44,4468.0,226.55,226.57,226.31,226.44,4468.0
2024-07-24 15:25:00,226.41,226.58,226.33,226.36,5514.0,226.41,226.58,226.33,226.36,5514.0
2024-07-24 15:30:00,226.33,226.54,226.28,226.47,5429.0,226.33,226.54,226.28,226.47,5429.0
2024-07-24 15:35:00,226.52,226.76,226.44,226.56,4351.0,226.52,226.76,226.44,226.56,4351.0
2024-07-24 15:40:00,226.55,226.68,226.5,226.62,12929.0,226.55,226.68,226.5,226.62,12929.0
2024-07-24 15:45:00,226.61,226.74,226.55,226.59,8311.0,226.61,226.74,226.55,226.59,8311.0
2024-07-24 15:50:00,226.67,226.78,226.06,226.09,27981.0,226.67,226.78,226.06,226.09,27981.0
2024-07-24 15:55:00,226.11,226.43,225.73,225.81,64185.0,226.11,226.43,225.73,225.81,64185.0
2024-07-25 09:30:00,227.2,228.0,226.04,227.47,6112.0,227.2,228.0,226.04,227.47,6112.0
2024-07-25 09:35:00,227.92,228.96,227.13,228.96,1715.0,227.92,228.96,227.13,228.96,1715.0
2024-07-25 09:40:00,228.4,229.19,228.36,229.13,2197.0,228.4,229.19,228.36,229.13,2197.0
2024-07-25 09:45:00,228.99,231.45,228.91,231.45,29686.0,228.99,231.45,228.91,231.45,29686.0
2024-07-25 09:50:00,231.21,232.75,231.2,232.74,5741.0,231.21,232.75,231.2,232.74,5741.0
2024-07-25 09:55:00,232.8,233.48,232.41,232.41,17028.0,232.8,233.48,232.41,232.41,17028.0
2024-07-25 10:00:00,232.4,233.15,231.96,233.09,3542.0,232.4,233.15,231.96,233.09,3542.0
2024-07-25 10:05:00,233.15,235.65,233.15,234.8,115173.0,233.15,235.65,233.15,234.8,115173.0
2024-07-25 10:10:00,234.68,236.48,234.51,235.09,22801.0,234.68,236.48,234.51,235.09,22801.0
2024-07-25 10:15:00,235.03,236.47,234.96,235.63,16465.0,235.03,236.47,234.96,235.63,16465.0
2024-07-25 10:20:00,236.31,236.31,234.6,234.6,5210.0,236.31,236.31,234.6,234.6,5210.0
2024-07-25 10:25:00,234.1,234.52,233.14,233.91,18548.0,234.1,234.52,233.14,233.91,18548.0
2024-07-25 10:30:00,233.52,233.52,231.88,232.44,6176.0,233.52,233.52,231.88,232.44,6176.0
2024-07-25 10:35:00,232.21,232.23,229.52,229.52,6602.0,232.21,232.23,229.52,229.52,6602.0
2024-07-25 10:40:00,229.93,230.36,227.81,227.81,12749.0,229.93,230.36,227.81,227.81,12749.0
2024-07-25 10:45:00,227.49,227.89,227.03,227.65,10194.0,227.49,227.89,227.03,227.65,10194.0
2024-07-25 10:50:00,227.86,228.45,227.21,227.64,7895.0,227.86,228.45,227.21,227.64,7895.0
2024-07-25 10:55:00,228.07,229.83,228.07,229.4,4154.0,228.07,229.83,228.07,229.4,4154.0
2024-07-25 11:00:00,229.66,230.86,229.36,230.71,2339.0,229.66,230.86,229.36,230.71,2339.0
2024-07-25 11:05:00,230.86,232.04,230.85,231.72,7900.0,230.86,232.04,230.85,231.72,7900.0
2024-07-25 11:10:00,231.46,231.79,231.01,231.06,3090.0,231.46,231.79,231.01,231.06,3090.0
2024-07-25 11:15:00,231.29,231.29,231.08,231.08,200.0,231.29,231.29,231.08,231.08,200.0
2024-07-25 11:20:00,231.17,232.2,231.17,231.76,3323.0,231.17,232.2,231.17,231.76,3323.0
2024-07-25 11:25:00,231.61,232.07,231.28,231.53,4670.0,231.61,232.07,231.28,231.53,4670.0
2024-07-25 11:30:00,231.59,232.55,231.58,232.47,6541.0,231.59,232.55,231.58,232.47,6541.0
2024-07-25 11:35:00,232.58,232.74,231.98,231.98,4585.0,232.58,232.74,231.98,231.98,4585.0
2024-07-25 11:40:00,232.25,232.6,232.08,232.15,5341.0,232.25,232.6,232.08,232.15,5341.0
2024-07-25 11:45:00,232.3,232.73,232.2,232.44,9331.0,232.3,232.73,232.2,232.44,9331.0
2024-07-25 11:50:00,232.57,232.96,232.45,232.59,3375.0,232.57,232.96,232.45,232.59,3375.0
2024-07-25 11:55:00,232.5,233.08,232.34,232.41,4831.0,232.5,233.08,232.34,232.41,4831.0
2024-07-25 12:00:00,232.47,232.5,231.48,231.48,4018.0,232.47,232.5,231.48,231.48,4018.0
2024-07-25 12:05:00,231.74,231.91,231.59,231.8,1425.0,231.74,231.91,231.59,231.8,1425.0
2024-07-25 12:10:00,232.0,232.2,231.74,232.1,2138.0,232.0,232.2,231.74,232.1,2138.0
2024-07-25 12:15:00,232.32,232.58,232.01,232.01,4249.0,232.32,232.58,232.01,232.01,4249.0
2024-07-25 12:20:00,232.01,232.11,231.85,232.11,721.0,232.01,232.11,231.85,232.11,721.0
2024-07-25 12:25:00,232.28,232.36,232.07,232.07,3667.0,232.28,232.36,232.07,232.07,3667.0
2024-07-25 12:30:00,232.05,232.23,231.46,231.75,2589.0,232.05,232.23,231.46,231.75,2589.0
2024-07-25 12:35:00,231.7,232.14,231.69,231.81,8177.0,231.7,232.14,231.69,231.81,8177.0
2024-07-25 12:40:00,232.04,232.31,231.75,232.25,27440.0,232.04,232.31,231.75,232.25,27440.0
2024-07-25 12:45:00,232.36,232.56,231.8,231.8,2958.0,232.36,232.56,231.8,231.8,2958.0
2024-07-25 12:50:00,231.87,232.05,231.8,231.88,1240.0,231.87,232.05,231.8,231.88,1240.0
2024-07-25 12:55:00,232.17,232.22,231.95,231.95,1298.0,232.17,232.22,231.95,231.95,1298.0
2024-07-25 13:00:00,231.96,231.96,231.79,231.89,1053.0,231.96,231.96,231.79,231.89,1053.0
2024-07-25 13:05:00,231.92,232.27,231.92,232.27,1000.0,231.92,232.27,231.92,232.27,1000.0
2024-07-25 13:10:00,232.38,232.38,232.15,232.15,2962.0,232.38,232.38,232.15,232.15,2962.0
2024-07-25 13:15:00,232.04,232.04,231.54,231.54,1107.0,232.04,232.04,231.54,231.54,1107.0
2024-07-25 13:20:00,231.62,231.69,231.41,231.59,1662.0,231.62,231.69,231.41,231.59,1662.0
2024-07-25 13:25:00,231.6,231.77,231.52,231.52,1110.0,231.6,231.77,231.52,231.52,1110.0
2024-07-25 13:30:00,231.49,231.63,231.47,231.53,1240.0,231.49,231.63,231.47,231.53,1240.0
2024-07-25 13:35:00,231.64,232.09,231.5,231.62,2888.0,231.64,232.09,231.5,231.62,2888.0
2024-07-25 13:40:00,231.96,232.19,231.36,231.36,2216.0,231.96,232.19,231.36,231.36,2216.0
2024-07-25 13:45:00,231.42,231.42,231.21,231.22,1063.0,231.42,231.42,231.21,231.22,1063.0
2024-07-25 13:50:00,231.12,231.2,230.98,230.98,996.0,231.12,231.2,230.98,230.98,996.0
2024-07-25 13:55:00,230.93,231.2,230.93,231.03,969.0,230.93,231.2,230.93,231.03,969.0
2024-07-25 14:00:00,231.05,231.05,230.86,230.86,682.0,231.05,231.05,230.86,230.86,682.0
2024-07-25 14:05:00,230.91,231.01,230.59,230.59,1146.0,230.91,231.01,230.59,230.59,1146.0
2024-07-25 14:10:00,230.8,230.93,230.79,230.87,417.0,230.8,230.93,230.79,230.87,417.0
2024-07-25 14:15:00,230.91,231.06,230.6,230.6,2638.0,230.91,231.06,230.6,230.6,2638.0
2024-07-25 14:20:00,230.5,230.5,230.38,230.38,740.0,230.5,230.5,230.38,230.38,740.0
2024-07-25 14:25:00,230.32,230.32,230.08,230.08,626.0,230.32,230.32,230.08,230.08,626.0
2024-07-25 14:30:00,230.23,230.31,229.95,229.95,2042.0,230.23,230.31,229.95,229.95,2042.0
2024-07-25 14:35:00,230.18,230.18,229.97,230.07,774.0,230.18,230.18,229.97,230.07,774.0
2024-07-25 14:40:00,230.31,230.49,230.12,230.12,2791.0,230.31,230.49,230.12,230.12,2791.0
2024-07-25 14:45:00,230.08,230.08,229.73,229.75,1200.0,230.08,230.08,229.73,229.75,1200.0
2024-07-25 14:50:00,229.77,229.77,229.52,229.52,3055.0,229.77,229.77,229.52,229.52,3055.0
2024-07-25 14:55:00,229.52,229.52,228.97,228.98,2428.0,229.52,229.52,228.97,228.98,2428.0
2024-07-25 15:00:00,228.96,229.18,228.62,229.14,2600.0,228.96,229.18,228.62,229.14,2600.0
2024-07-25 15:05:00,229.11,229.11,228.89,228.89,1177.0,229.11,229.11,228.89,228.89,1177.0
2024-07-25 15:10:00,228.88,229.04,228.88,228.97,1015.0,228.88,229.04,228.88,228.97,1015.0
2024-07-25 15:15:00,228.94,229.21,228.94,229.2,2777.0,228.94,229.21,228.94,229.2,2777.0
2024-07-25 15:20:00,229.04,229.22,228.92,229.22,1239.0,229.04,229.22,228.92,229.22,1239.0
2024-07-25 15:25:00,229.45,229.76,229.45,229.65,3050.0,229.45,229.76,229.45,229.65,3050.0
2024-07-25 15:30:00,229.66,229.87,229.21,229.21,2391.0,229.66,229.87,229.21,229.21,2391.0
2024-07-25 15:35:00,229.11,229.11,228.55,228.67,3421.0,229.11,229.11,228.55,228.67,3421.0
2024-07-25 15:40:00,228.73,228.82,228.29,228.29,3745.0,228.73,228.82,228.29,228.29,3745.0
2024-07-25 15:45:00,228.26,228.82,228.18,228.7,5004.0,228.26,228.82,228.18,228.7,5004.0
2024-07-25 15:50:00,228.78,228.85,227.38,227.43,26529.0,228.78,228.85,227.38,227.43,26529.0
2024-07-25 15:55:00,227.28,228.05,227.12,227.44,60717.0,227.28,228.05,227.12,227.44,60717.0
2024-07-26 09:30:00,211.55,216.22,210.0,215.5,89865.0,211.55,216.22,210.0,215.5,89865.0
2024-07-26 09:35:00,215.05,217.21,214.15,216.52,44723.0,215.05,217.21,214.15,216.52,44723.0
2024-07-26 09:40:00,216.77,217.4,215.91,216.75,32291.0,216.77,217.4,215.91,216.75,32291.0
2024-07-26 09:45:00,216.81,217.53,215.0,217.15,27109.0,216.81,217.53,215.0,217.15,27109.0
2024-07-26 09:50:00,216.71,217.23,214.67,215.34,50499.0,216.71,217.23,214.67,215.34,50499.0
2024-07-26 09:55:00,215.0,215.54,213.2,214.01,12053.0,215.0,215.54,213.2,214.01,12053.0
2024-07-26 10:00:00,213.69,216.6,213.68,216.09,17003.0,213.69,216.6,213.68,216.09,17003.0
2024-07-26 10:05:00,216.05,217.52,215.57,216.27,14049.0,216.05,217.52,215.57,216.27,14049.0
2024-07-26 10:10:00,215.87,216.36,214.09,214.97,11930.0,215.87,216.36,214.09,214.97,11930.0
2024-07-26 10:15:00,214.61,215.0,213.27,213.28,20393.0,214.61,215.0,213.27,213.28,20393.0
2024-07-26 10:20:00,213.51,214.21,213.17,214.01,13998.0,213.51,214.21,213.17,214.01,13998.0
2024-07-26 10:25:00,214.0,214.01,213.05,213.05,7823.0,214.0,214.01,213.05,213.05,7823.0
2024-07-26 10:30:00,213.1,214.2,213.1,213.8,26381.0,213.1,214.2,213.1,213.8,26381.0
2024-07-26 10:35:00,213.95,214.25,213.06,213.2,10345.0,213.95,214.25,213.06,213.2,10345.0
2024-07-26 10:40:00,213.27,213.44,212.52,213.13,12357.0,213.27,213.44,212.52,213.13,12357.0
2024-07-26 10:45:00,213.11,213.11,212.0,212.35,9552.0,213.11,213.11,212.0,212.35,9552.0
2024-07-26 10:50:00,212.3,213.0,212.0,213.0,15196.0,212.3,213.0,212.0,213.0,15196.0
2024-07-26 10:55:00,213.08,213.15,212.28,212.52,10104.0,213.08,213.15,212.28,212.52,10104.0
2024-07-26 11:00:00,212.74,212.89,212.18,212.68,7335.0,212.74,212.89,212.18,212.68,7335.0
2024-07-26 11:05:00,212.53,213.5,212.0,213.1,8322.0,212.53,213.5,212.0,213.1,8322.0
2024-07-26 11:10:00,213.24,213.43,213.0,213.1,9862.0,213.24,213.43,213.0,213.1,9862.0
2024-07-26 11:15:00,213.08,213.28,212.85,213.2,3918.0,213.08,213.28,212.85,213.2,3918.0
2024-07-26 11:20:00,213.2,213.4,212.97,213.39,5324.0,213.2,213.4,212.97,213.39,5324.0
2024-07-26 11:25:00,213.48,214.0,213.48,213.94,7927.0,213.48,214.0,213.48,213.94,7927.0
2024-07-26 11:30:00,213.59,214.19,213.59,214.11,11340.0,213.59,214.19,213.59,214.11,11340.0
2024-07-26 11:35:00,214.08,214.75,213.84,214.75,12052.0,214.08,214.75,213.84,214.75,12052.0
2024-07-26 11:40:00,214.68,214.82,214.26,214.3,7501.0,214.68,214.82,214.26,214.3,7501.0
2024-07-26 11:45:00,214.29,214.29,213.58,213.65,7268.0,214.29,214.29,213.58,213.65,7268.0
2024-07-26 11:50:00,213.71,213.99,213.57,213.84,8181.0,213.71,213.99,213.57,213.84,8181.0
2024-07-26 11:55:00,213.81,214.71,213.8,214.25,14769.0,213.81,214.71,213.8,214.25,14769.0
2024-07-26 12:00:00,214.47,214.7,214.24,214.44,5455.0,214.47,214.7,214.24,214.44,5455.0
2024-07-26 12:05:00,214.43,214.56,214.09,214.21,4902.0,214.43,214.56,214.09,214.21,4902.0
2024-07-26 12:10:00,214.21,214.31,213.99,214.05,3355.0,214.21,214.31,213.99,214.05,3355.0
2024-07-26 12:15:00,213.87,214.26,213.77,214.1,10967.0,213.87,214.26,213.77,214.1,10967.0
2024-07-26 12:20:00,214.02,214.35,213.98,214.35,2921.0,214.02,214.35,213.98,214.35,2921.0
2024-07-26 12:25:00,214.37,214.41,214.12,214.34,9718.0,214.37,214.41,214.12,214.34,9718.0
2024-07-26 12:30:00,214.4,214.4,213.97,214.0,2217.0,214.4,214.4,213.97,214.0,2217.0
2024-07-26 12:35:00,213.84,214.11,213.6,214.11,7621.0,213.84,214.11,213.6,214.11,7621.0
2024-07-26 12:40:00,213.71,214.06,213.7,214.03,8009.0,213.71,214.06,213.7,214.03,8009.0
2024-07-26 12:45:00,214.03,214.25,213.89,214.25,5733.0,214.03,214.25,213.89,214.25,5733.0
2024-07-26 12:50:00,214.11,214.13,213.95,214.12,7274.0,214.11,214.13,213.95,214.12,7274.0
2024-07-26 12:55:00,214.12,214.14,213.65,213.76,16975.0,214.12,214.14,213.65,213.76,16975.0
2024-07-26 13:00:00,213.76,213.83,213.63,213.75,31397.0,213.76,213.83,213.63,213.75,31397.0
2024-07-26 13:05:00,213.75,214.24,213.74,213.9,10925.0,213.75,214.24,213.74,213.9,10925.0
2024-07-26 13:10:00,213.82,213.82,212.7,212.7,7069.0,213.82,213.82,212.7,212.7,7069.0
2024-07-26 13:15:00,212.9,212.98,212.47,212.98,6879.0,212.9,212.98,212.47,212.98,6879.0
2024-07-26 13:20:00,212.98,213.07,212.72,212.93,7357.0,212.98,213.07,212.72,212.93,7357.0
2024-07-26 13:25:00,212.94,213.31,212.84,212.93,6265.0,212.94,213.31,212.84,212.93,6265.0
2024-07-26 13:30:00,212.94,213.19,212.93,213.13,5029.0,212.94,213.19,212.93,213.13,5029.0
2024-07-26 13:35:00,213.0,213.03,212.34,212.34,11842.0,213.0,213.03,212.34,212.34,11842.0
2024-07-26 13:40:00,212.48,213.1,212.23,213.1,11230.0,212.48,213.1,212.23,213.1,11230.0
2024-07-26 13:45:00,213.0,213.12,212.8,212.81,4539.0,213.0,213.12,212.8,212.81,4539.0
2024-07-26 13:50:00,212.8,213.12,212.79,213.12,3504.0,212.8,213.12,212.79,213.12,3504.0
2024-07-26 13:55:00,213.06,213.12,212.49,212.49,8117.0,213.06,213.12,212.49,212.49,8117.0
2024-07-26 14:00:00,212.83,212.89,212.22,212.38,8320.0,212.83,212.89,212.22,212.38,8320.0
2024-07-26 14:05:00,212.36,212.5,211.81,212.04,25148.0,212.36,212.5,211.81,212.04,25148.0
2024-07-26 14:10:00,212.0,212.07,211.43,211.43,8622.0,212.0,212.07,211.43,211.43,8622.0
2024-07-26 14:15:00,211.43,211.62,211.15,211.35,20890.0,211.43,211.62,211.15,211.35,20890.0
2024-07-26 14:20:00,211.35,211.35,210.92,211.0,15506.0,211.35,211.35,210.92,211.0,15506.0
2024-07-26 14:25:00,211.0,211.98,211.0,211.7,15292.0,211.0,211.98,211.0,211.7,15292.0
2024-07-26 14:30:00,211.71,211.9,211.46,211.9,19499.0,211.71,211.9,211.46,211.9,19499.0
2024-07-26 14:35:00,211.9,212.13,211.56,211.73,17746.0,211.9,212.13,211.56,211.73,17746.0
2024-07-26 14:40:00,211.75,211.75,210.97,211.05,15870.0,211.75,211.75,210.97,211.05,15870.0
2024-07-26 14:45:00,211.04,211.51,210.8,211.51,16674.0,211.04,211.51,210.8,211.51,16674.0
2024-07-26 14:50:00,211.47,211.63,211.31,211.33,7958.0,211.47,211.63,211.31,211.33,7958.0
2024-07-26 14:55:00,211.34,211.34,211.11,211.11,10155.0,211.34,211.34,211.11,211.11,10155.0
2024-07-26 15:00:00,211.08,211.42,211.04,211.42,5720.0,211.08,211.42,211.04,211.42,5720.0
2024-07-26 15:05:00,211.42,211.53,210.94,211.43,13874.0,211.42,211.53,210.94,211.43,13874.0
2024-07-26 15:10:00,211.53,211.55,211.17,211.36,11426.0,211.53,211.55,211.17,211.36,11426.0
2024-07-26 15:15:00,211.4,211.46,211.26,211.45,23421.0,211.4,211.46,211.26,211.45,23421.0
2024-07-26 15:20:00,211.43,211.47,211.02,211.27,16370.0,211.43,211.47,211.02,211.27,16370.0
2024-07-26 15:25:00,211.28,211.58,211.27,211.57,4831.0,211.28,211.58,211.27,211.57,4831.0
2024-07-26 15:30:00,211.62,211.74,210.93,211.2,18621.0,211.62,211.74,210.93,211.2,18621.0
2024-07-26 15:35:00,211.31,211.31,211.1,211.14,13770.0,211.31,211.31,211.1,211.14,13770.0
2024-07-26 15:40:00,211.19,211.48,211.11,211.11,14427.0,211.19,211.48,211.11,211.11,14427.0
2024-07-26 15:45:00,211.15,211.96,211.13,211.59,33806.0,211.15,211.96,211.13,211.59,33806.0
2024-07-26 15:50:00,211.43,211.76,210.93,211.42,56346.0,211.43,211.76,210.93,211.42,56346.0
2024-07-26 15:55:00,211.21,211.31,210.79,211.19,92885.0,211.21,211.31,210.79,211.19,92885.0
2024-07-29 09:30:00,210.61,211.41,209.75,211.01,26111.0,210.61,211.41,209.75,211.01,26111.0
2024-07-29 09:35:00,211.03,212.05,211.02,211.59,4594.0,211.03,212.05,211.02,211.59,4594.0
2024-07-29 09:40:00,211.59,212.0,211.36,211.75,11581.0,211.59,212.0,211.36,211.75,11581.0
2024-07-29 09:45:00,211.75,213.39,211.53,213.37,19183.0,211.75,213.39,211.53,213.37,19183.0
2024-07-29 09:50:00,213.37,214.25,212.98,214.25,11663.0,213.37,214.25,212.98,214.25,11663.0
2024-07-29 09:55:00,214.49,214.72,213.58,214.0,41743.0,214.49,214.72,213.58,214.0,41743.0
2024-07-29 10:00:00,214.03,215.27,213.73,215.17,29315.0,214.03,215.27,213.73,215.17,29315.0
2024-07-29 10:05:00,215.16,215.61,214.75,215.07,9790.0,215.16,215.61,214.75,215.07,9790.0
2024-07-29 10:10:00,215.03,215.32,214.52,214.79,3211.0,215.03,215.32,214.52,214.79,3211.0
2024-07-29 10:15:00,214.44,214.76,214.31,214.39,9942.0,214.44,214.76,214.31,214.39,9942.0
2024-07-29 10:20:00,214.59,214.59,214.04,214.39,2544.0,214.59,214.59,214.04,214.39,2544.0
2024-07-29 10:25:00,214.12,214.24,213.86,214.14,2494.0,214.12,214.24,213.86,214.14,2494.0
2024-07-29 10:30:00,213.92,213.97,213.12,213.3,4089.0,213.92,213.97,213.12,213.3,4089.0
2024-07-29 10:35:00,213.05,213.53,213.03,213.53,4931.0,213.05,213.53,213.03,213.53,4931.0
2024-07-29 10:40:00,213.52,213.58,213.16,213.32,9949.0,213.52,213.58,213.16,213.32,9949.0
2024-07-29 10:45:00,213.29,213.29,212.61,212.95,3794.0,213.29,213.29,212.61,212.95,3794.0
2024-07-29 10:50:00,212.91,213.11,212.64,212.78,6036.0,212.91,213.11,212.64,212.78,6036.0
2024-07-29 10:55:00,212.89,213.09,212.37,212.37,8208.0,212.89,213.09,212.37,212.37,8208.0
2024-07-29 11:00:00,212.53,212.95,212.27,212.42,13102.0,212.53,212.95,212.27,212.42,13102.0
2024-07-29 11:05:00,212.55,212.8,212.38,212.8,3915.0,212.55,212.8,212.38,212.8,3915.0
2024-07-29 11:10:00,212.84,213.22,212.49,212.66,23237.0,212.84,213.22,212.49,212.66,23237.0
2024-07-29 11:15:00,212.48,213.07,212.48,212.81,10187.0,212.48,213.07,212.48,212.81,10187.0
2024-07-29 11:20:00,213.01,213.23,212.79,213.12,10801.0,213.01,213.23,212.79,213.12,10801.0
2024-07-29 11:25:00,213.1,213.1,212.7,212.7,10024.0,213.1,213.1,212.7,212.7,10024.0
2024-07-29 11:30:00,212.77,212.77,212.26,212.63,3712.0,212.77,212.77,212.26,212.63,3712.0
2024-07-29 11:35:00,212.73,213.22,212.73,213.11,10223.0,212.73,213.22,212.73,213.11,10223.0
2024-07-29 11:40:00,213.12,213.23,212.92,212.95,7058.0,213.12,213.23,212.92,212.95,7058.0
2024-07-29 11:45:00,213.08,213.08,212.84,212.86,3096.0,213.08,213.08,212.84,212.86,3096.0
2024-07-29 11:50:00,212.91,212.96,212.62,212.74,3633.0,212.91,212.96,212.62,212.74,3633.0
2024-07-29 11:55:00,212.74,212.88,212.73,212.85,900.0,212.74,212.88,212.73,212.85,900.0
2024-07-29 12:00:00,212.85,213.09,212.85,213.09,1769.0,212.85,213.09,212.85,213.09,1769.0
2024-07-29 12:05:00,213.11,213.23,212.97,213.04,18616.0,213.11,213.23,212.97,213.04,18616.0
2024-07-29 12:10:00,213.04,213.31,212.95,213.31,11000.0,213.04,213.31,212.95,213.31,11000.0
2024-07-29 12:15:00,213.31,213.44,212.84,212.86,7772.0,213.31,213.44,212.84,212.86,7772.0
2024-07-29 12:20:00,213.02,213.03,213.02,213.03,1113.0,213.02,213.03,213.02,213.03,1113.0
2024-07-29 12:25:00,212.85,212.93,212.53,212.53,1961.0,212.85,212.93,212.53,212.53,1961.0
2024-07-29 12:30:00,212.53,213.1,212.53,212.91,4614.0,212.53,213.1,212.53,212.91,4614.0
2024-07-29 12:35:00,212.88,212.88,212.72,212.8,964.0,212.88,212.88,212.72,212.8,964.0
2024-07-29 12:40:00,212.67,212.82,212.61,212.82,1921.0,212.67,212.82,212.61,212.82,1921.0
2024-07-29 12:45:00,212.8,212.92,212.77,212.92,600.0,212.8,212.92,212.77,212.92,600.0
2024-07-29 12:50:00,212.73,212.82,212.58,212.72,1304.0,212.73,212.82,212.58,212.72,1304.0
2024-07-29 12:55:00,212.82,213.16,212.82,212.96,1990.0,212.82,213.16,212.82,212.96,1990.0
2024-07-29 13:00:00,213.01,213.26,213.01,213.14,3735.0,213.01,213.26,213.01,213.14,3735.0
2024-07-29 13:05:00,213.1,213.34,213.0,213.01,2441.0,213.1,213.34,213.0,213.01,2441.0
2024-07-29 13:10:00,213.15,213.23,213.02,213.16,7371.0,213.15,213.23,213.02,213.16,7371.0
2024-07-29 13:15:00,213.2,213.38,213.18,213.28,2596.0,213.2,213.38,213.18,213.28,2596.0
2024-07-29 13:20:00,213.28,213.45,213.18,213.44,4034.0,213.28,213.45,213.18,213.44,4034.0
2024-07-29 13:25:00,213.4,213.44,213.22,213.31,4215.0,213.4,213.44,213.22,213.31,4215.0
2024-07-29 13:30:00,213.29,213.32,213.16,213.27,11558.0,213.29,213.32,213.16,213.27,11558.0
2024-07-29 13:35:00,213.16,213.76,213.13,213.76,42185.0,213.16,213.76,213.13,213.76,42185.0
2024-07-29 13:40:00,213.61,213.81,213.32,213.47,10316.0,213.61,213.81,213.32,213.47,10316.0
2024-07-29 13:45:00,213.39,213.67,213.39,213.66,5281.0,213.39,213.67,213.39,213.66,5281.0
2024-07-29 13:50:00,213.66,213.73,213.43,213.43,3764.0,213.66,213.73,213.43,213.43,3764.0
2024-07-29 13:55:00,213.61,213.74,213.52,213.74,2948.0,213.61,213.74,213.52,213.74,2948.0
2024-07-29 14:00:00,213.65,213.94,213.62,213.9,2923.0,213.65,213.94,213.62,213.9,2923.0
2024-07-29 14:05:00,213.9,214.24,213.9,213.96,10093.0,213.9,214.24,213.9,213.96,10093.0
2024-07-29 14:10:00,214.05,214.32,213.99,214.22,4198.0,214.05,214.32,213.99,214.22,4198.0
2024-07-29 14:15:00,214.12,214.18,214.02,214.18,1562.0,214.12,214.18,214.02,214.18,1562.0
2024-07-29 14:20:00,214.12,214.73,214.01,214.51,16715.0,214.12,214.73,214.01,214.51,16715.0
2024-07-29 14:25:00,214.62,215.4,214.62,215.2,8001.0,214.62,215.4,214.62,215.2,8001.0
2024-07-29 14:30:00,215.14,215.29,214.92,215.28,1600.0,215.14,215.29,214.92,215.28,1600.0
2024-07-29 14:35:00,215.28,215.29,214.59,214.84,5921.0,215.28,215.29,214.59,214.84,5921.0
2024-07-29 14:40:00,214.84,214.86,214.39,214.39,5729.0,214.84,214.86,214.39,214.39,5729.0
2024-07-29 14:45:00,214.5,214.64,214.47,214.63,3239.0,214.5,214.64,214.47,214.63,3239.0
2024-07-29 14:50:00,214.66,214.76,214.53,214.63,1900.0,214.66,214.76,214.53,214.63,1900.0
2024-07-29 14:55:00,214.73,214.82,214.64,214.64,2267.0,214.73,214.82,214.64,214.64,2267.0
2024-07-29 15:00:00,214.57,214.73,214.56,214.62,2732.0,214.57,214.73,214.56,214.62,2732.0
2024-07-29 15:05:00,214.54,214.64,214.21,214.21,4197.0,214.54,214.64,214.21,214.21,4197.0
2024-07-29 15:10:00,214.21,214.34,214.06,214.2,17543.0,214.21,214.34,214.06,214.2,17543.0
2024-07-29 15:15:00,214.2,214.31,214.15,214.31,9020.0,214.2,214.31,214.15,214.31,9020.0
2024-07-29 15:20:00,214.31,214.31,214.01,214.14,17831.0,214.31,214.31,214.01,214.14,17831.0
2024-07-29 15:25:00,214.14,214.34,214.09,214.22,20104.0,214.14,214.34,214.09,214.22,20104.0
2024-07-29 15:30:00,214.22,214.38,214.0,214.31,19410.0,214.22,214.38,214.0,214.31,19410.0
2024-07-29 15:35:00,214.31,214.69,214.26,214.43,17662.0,214.31,214.69,214.26,214.43,17662.0
2024-07-29 15:40:00,214.43,214.51,214.32,214.46,20938.0,214.43,214.51,214.32,214.46,20938.0
2024-07-29 15:45:00,214.45,214.61,214.39,214.5,27226.0,214.45,214.61,214.39,214.5,27226.0
2024-07-29 15:50:00,214.54,214.9,214.28,214.52,43850.0,214.54,214.9,214.28,214.52,43850.0
2024-07-29 15:55:00,214.56,215.47,214.0,214.02,117037.0,214.56,215.47,214.0,214.02,117037.0
2024-07-30 09:30:00,214.29,214.87,213.03,213.03,12461.0,214.29,214.87,213.03,213.03,12461.0
2024-07-30 09:35:00,213.56,214.91,213.5,214.91,2865.0,213.56,214.91,213.5,214.91,2865.0
2024-07-30 09:40:00,215.0,216.82,214.93,216.82,2796.0,215.0,216.82,214.93,216.82,2796.0
2024-07-30 09:45:00,216.24,216.35,215.49,215.89,14043.0,216.24,216.35,215.49,215.89,14043.0
2024-07-30 09:50:00,216.1,218.0,216.1,217.28,3910.0,216.1,218.0,216.1,217.28,3910.0
2024-07-30 09:55:00,217.66,217.94,216.42,216.42,9821.0,217.66,217.94,216.42,216.42,9821.0
2024-07-30 10:00:00,216.66,216.72,215.73,216.07,3473.0,216.66,216.72,215.73,216.07,3473.0
2024-07-30 10:05:00,215.92,216.93,215.48,215.61,6258.0,215.92,216.93,215.48,215.61,6258.0
2024-07-30 10:10:00,215.79,215.79,215.02,215.02,1994.0,215.79,215.79,215.02,215.02,1994.0
2024-07-30 10:15:00,214.94,214.95,214.38,214.38,3203.0,214.94,214.95,214.38,214.38,3203.0
2024-07-30 10:20:00,214.62,214.67,214.4,214.67,873.0,214.62,214.67,214.4,214.67,873.0
2024-07-30 10:25:00,214.72,214.76,214.05,214.08,4456.0,214.72,214.76,214.05,214.08,4456.0
2024-07-30 10:30:00,214.01,214.8,213.98,214.71,2460.0,214.01,214.8,213.98,214.71,2460.0
2024-07-30 10:35:00,214.71,214.81,214.52,214.77,7894.0,214.71,214.81,214.52,214.77,7894.0
2024-07-30 10:40:00,214.53,215.06,214.53,214.65,7336.0,214.53,215.06,214.53,214.65,7336.0
2024-07-30 10:45:00,214.58,215.12,214.13,214.13,2212.0,214.58,215.12,214.13,214.13,2212.0
2024-07-30 10:50:00,214.38,214.64,214.11,214.34,7162.0,214.38,214.64,214.11,214.34,7162.0
2024-07-30 10:55:00,214.15,214.72,214.15,214.72,800.0,214.15,214.72,214.15,214.72,800.0
2024-07-30 11:00:00,214.37,214.72,213.81,213.81,2937.0,214.37,214.72,213.81,213.81,2937.0
2024-07-30 11:05:00,213.57,214.03,212.85,212.86,5633.0,213.57,214.03,212.85,212.86,5633.0
2024-07-30 11:10:00,212.99,213.53,212.73,213.32,779.0,212.99,213.53,212.73,213.32,779.0
2024-07-30 11:15:00,213.43,213.43,213.07,213.07,900.0,213.43,213.43,213.07,213.07,900.0
2024-07-30 11:20:00,213.12,213.48,213.12,213.48,1678.0,213.12,213.48,213.12,213.48,1678.0
2024-07-30 11:25:00,212.91,213.41,212.75,212.75,2211.0,212.91,213.41,212.75,212.75,2211.0
2024-07-30 11:30:00,212.67,213.35,212.67,213.3,1620.0,212.67,213.35,212.67,213.3,1620.0
2024-07-30 11:35:00,213.04,213.41,212.95,213.24,2758.0,213.04,213.41,212.95,213.24,2758.0
2024-07-30 11:40:00,213.46,213.46,213.13,213.3,1435.0,213.46,213.46,213.13,213.3,1435.0
2024-07-30 11:45:00,213.3,213.38,213.16,213.16,10043.0,213.3,213.38,213.16,213.16,10043.0
2024-07-30 11:50:00,213.52,213.52,212.89,212.89,3031.0,213.52,213.52,212.89,212.89,3031.0
2024-07-30 11:55:00,212.87,213.07,212.86,212.97,4108.0,212.87,213.07,212.86,212.97,4108.0
2024-07-30 12:00:00,212.97,213.11,212.29,212.46,9467.0,212.97,213.11,212.29,212.46,9467.0
2024-07-30 12:05:00,212.29,212.78,212.27,212.51,1388.0,212.29,212.78,212.27,212.51,1388.0
2024-07-30 12:10:00,212.67,212.75,212.39,212.67,2751.0,212.67,212.75,212.39,212.67,2751.0
2024-07-30 12:15:00,212.97,212.97,212.74,212.97,1474.0,212.97,212.97,212.74,212.97,1474.0
2024-07-30 12:20:00,212.87,212.95,212.64,212.78,4661.0,212.87,212.95,212.64,212.78,4661.0
2024-07-30 12:25:00,212.65,213.06,212.64,213.06,473.0,212.65,213.06,212.64,213.06,473.0
2024-07-30 12:30:00,213.06,213.23,212.8,212.86,2543.0,213.06,213.23,212.8,212.86,2543.0
2024-07-30 12:35:00,212.87,213.23,212.87,213.23,1000.0,212.87,213.23,212.87,213.23,1000.0
2024-07-30 12:40:00,213.24,213.44,213.11,213.19,2550.0,213.24,213.44,213.11,213.19,2550.0
2024-07-30 12:45:00,213.21,213.41,212.96,212.98,7026.0,213.21,213.41,212.96,212.98,7026.0
2024-07-30 12:50:00,212.8,212.92,212.75,212.8,1530.0,212.8,212.92,212.75,212.8,1530.0
2024-07-30 12:55:00,212.93,212.96,212.67,212.84,2955.0,212.93,212.96,212.67,212.84,2955.0
2024-07-30 13:00:00,212.85,212.98,212.69,212.9,15073.0,212.85,212.98,212.69,212.9,15073.0
2024-07-30 13:05:00,213.0,213.36,212.88,213.03,60203.0,213.0,213.36,212.88,213.03,60203.0
2024-07-30 13:10:00,213.25,213.25,213.1,213.24,5250.0,213.25,213.25,213.1,213.24,5250.0
2024-07-30 13:15:00,212.98,213.23,212.66,212.67,4822.0,212.98,213.23,212.66,212.67,4822.0
2024-07-30 13:20:00,212.77,213.1,212.24,212.51,30374.0,212.77,213.1,212.24,212.51,30374.0
2024-07-30 13:25:00,212.61,212.63,212.25,212.34,2472.0,212.61,212.63,212.25,212.34,2472.0
2024-07-30 13:30:00,212.36,212.72,212.12,212.6,1785.0,212.36,212.72,212.12,212.6,1785.0
2024-07-30 13:35:00,212.45,212.68,212.32,212.32,2987.0,212.45,212.68,212.32,212.32,2987.0
2024-07-30 13:40:00,212.52,212.52,212.41,212.45,828.0,212.52,212.52,212.41,212.45,828.0
2024-07-30 13:45:00,212.33,212.56,212.33,212.47,700.0,212.33,212.56,212.33,212.47,700.0
2024-07-30 13:50:00,212.58,212.64,212.46,212.5,1221.0,212.58,212.64,212.46,212.5,1221.0
2024-07-30 13:55:00,212.49,212.49,212.35,212.49,1773.0,212.49,212.49,212.35,212.49,1773.0
2024-07-30 14:00:00,212.36,212.76,212.36,212.41,2082.0,212.36,212.76,212.36,212.41,2082.0
2024-07-30 14:05:00,212.59,212.79,212.59,212.79,8130.0,212.59,212.79,212.59,212.79,8130.0
2024-07-30 14:10:00,212.74,213.13,212.7,213.13,7953.0,212.74,213.13,212.7,213.13,7953.0
2024-07-30 14:15:00,212.89,213.13,212.61,212.64,9115.0,212.89,213.13,212.61,212.64,9115.0
2024-07-30 14:20:00,212.52,212.64,212.43,212.47,4470.0,212.52,212.64,212.43,212.47,4470.0
2024-07-30 14:25:00,212.4,212.45,212.1,212.1,2647.0,212.4,212.45,212.1,212.1,2647.0
2024-07-30 14:30:00,212.0,212.0,211.53,211.71,3425.0,212.0,212.0,211.53,211.71,3425.0
2024-07-30 14:35:00,211.43,211.61,211.42,211.59,1600.0,211.43,211.61,211.42,211.59,1600.0
2024-07-30 14:40:00,211.43,211.59,211.32,211.35,5851.0,211.43,211.59,211.32,211.35,5851.0
2024-07-30 14:45:00,211.3,211.38,211.07,211.29,3053.0,211.3,211.38,211.07,211.29,3053.0
2024-07-30 14:50:00,211.41,211.46,211.08,211.11,5150.0,211.41,211.46,211.08,211.11,5150.0
2024-07-30 14:55:00,211.22,212.11,211.02,212.11,6703.0,211.22,212.11,211.02,212.11,6703.0
2024-07-30 15:00:00,212.08,212.08,211.64,211.88,1556.0,212.08,212.08,211.64,211.88,1556.0
2024-07-30 15:05:00,211.81,212.01,211.69,211.72,2065.0,211.81,212.01,211.69,211.72,2065.0
2024-07-30 15:10:00,211.86,212.34,211.73,212.24,12080.0,211.86,212.34,211.73,212.24,12080.0
2024-07-30 15:15:00,212.11,212.53,212.09,212.16,13332.0,212.11,212.53,212.09,212.16,13332.0
2024-07-30 15:20:00,212.12,212.17,211.9,211.93,3350.0,212.12,212.17,211.9,211.93,3350.0
2024-07-30 15:25:00,212.2,212.29,211.75,211.81,3598.0,212.2,212.29,211.75,211.81,3598.0
2024-07-30 15:30:00,211.86,211.96,211.61,211.84,7427.0,211.86,211.96,211.61,211.84,7427.0
2024-07-30 15:35:00,211.82,212.31,211.61,212.24,10677.0,211.82,212.31,211.61,212.24,10677.0
2024-07-30 15:40:00,212.23,212.4,211.87,212.32,9538.0,212.23,212.4,211.87,212.32,9538.0
2024-07-30 15:45:00,212.39,212.85,212.16,212.83,13015.0,212.39,212.85,212.16,212.83,13015.0
2024-07-30 15:50:00,212.82,213.24,212.05,212.05,37712.0,212.82,213.24,212.05,212.05,37712.0
2024-07-30 15:55:00,212.15,212.61,211.61,211.71,110562.0,212.15,212.61,211.61,211.71,110562.0
2024-07-31 09:30:00,212.0,216.31,211.68,212.17,18589.0,212.0,216.31,211.68,212.17,18589.0
2024-07-31 09:35:00,212.0,212.48,211.0,211.91,7773.0,212.0,212.48,211.0,211.91,7773.0
2024-07-31 09:40:00,212.0,214.92,211.99,214.92,10745.0,212.0,214.92,211.99,214.92,10745.0
2024-07-31 09:45:00,214.72,215.48,214.17,214.5,18480.0,214.72,215.48,214.17,214.5,18480.0
2024-07-31 09:50:00,215.27,215.52,214.7,214.85,16905.0,215.27,215.52,214.7,214.85,16905.0
2024-07-31 09:55:00,214.99,215.37,213.75,214.4,9134.0,214.99,215.37,213.75,214.4,9134.0
2024-07-31 10:00:00,214.37,214.82,214.24,214.44,4848.0,214.37,214.82,214.24,214.44,4848.0
2024-07-31 10:05:00,214.38,214.38,213.51,213.63,8915.0,214.38,214.38,213.51,213.63,8915.0
2024-07-31 10:10:00,214.15,214.15,212.68,213.18,12773.0,214.15,214.15,212.68,213.18,12773.0
2024-07-31 10:15:00,212.84,213.18,211.71,211.71,34585.0,212.84,213.18,211.71,211.71,34585.0
2024-07-31 10:20:00,211.86,212.0,211.53,211.67,1781.0,211.86,212.0,211.53,211.67,1781.0
2024-07-31 10:25:00,211.94,213.11,211.71,213.11,14571.0,211.94,213.11,211.71,213.11,14571.0
2024-07-31 10:30:00,213.15,213.21,212.46,212.64,2570.0,213.15,213.21,212.46,212.64,2570.0
2024-07-31 10:35:00,212.37,212.57,211.93,212.51,22824.0,212.37,212.57,211.93,212.51,22824.0
2024-07-31 10:40:00,212.47,212.82,212.29,212.61,5552.0,212.47,212.82,212.29,212.61,5552.0
2024-07-31 10:45:00,212.73,212.73,212.39,212.61,1300.0,212.73,212.73,212.39,212.61,1300.0
2024-07-31 10:50:00,212.62,213.38,212.43,213.21,10461.0,212.62,213.38,212.43,213.21,10461.0
2024-07-31 10:55:00,213.38,213.55,213.13,213.42,8521.0,213.38,213.55,213.13,213.42,8521.0
2024-07-31 11:00:00,213.44,214.38,213.42,214.09,34671.0,213.44,214.38,213.42,214.09,34671.0
2024-07-31 11:05:00,214.11,215.08,214.11,214.6,6008.0,214.11,215.08,214.11,214.6,6008.0
2024-07-31 11:10:00,214.6,214.6,214.0,214.24,4343.0,214.6,214.6,214.0,214.24,4343.0
2024-07-31 11:15:00,214.31,215.08,214.15,214.77,5075.0,214.31,215.08,214.15,214.77,5075.0
2024-07-31 11:20:00,214.95,215.46,214.94,215.32,3104.0,214.95,215.46,214.94,215.32,3104.0
2024-07-31 11:25:00,215.43,215.93,215.24,215.24,4778.0,215.43,215.93,215.24,215.24,4778.0
2024-07-31 11:30:00,215.32,215.47,215.17,215.31,5618.0,215.32,215.47,215.17,215.31,5618.0
2024-07-31 11:35:00,215.6,216.3,215.54,215.69,7931.0,215.6,216.3,215.54,215.69,7931.0
2024-07-31 11:40:00,215.69,216.2,215.58,216.06,19289.0,215.69,216.2,215.58,216.06,19289.0
2024-07-31 11:45:00,216.04,216.25,215.77,215.77,3589.0,216.04,216.25,215.77,215.77,3589.0
2024-07-31 11:50:00,215.84,215.86,215.26,215.3,5121.0,215.84,215.86,215.26,215.3,5121.0
2024-07-31 11:55:00,215.26,215.8,215.26,215.54,9460.0,215.26,215.8,215.26,215.54,9460.0
2024-07-31 12:00:00,215.39,215.39,214.55,214.72,8775.0,215.39,215.39,214.55,214.72,8775.0
2024-07-31 12:05:00,214.57,215.03,214.55,214.83,5052.0,214.57,215.03,214.55,214.83,5052.0
2024-07-31 12:10:00,214.73,215.27,214.62,215.23,2323.0,214.73,215.27,214.62,215.23,2323.0
2024-07-31 12:15:00,215.23,215.23,214.7,215.03,5938.0,215.23,215.23,214.7,215.03,5938.0
2024-07-31 12:20:00,215.14,215.33,215.0,215.19,6780.0,215.14,215.33,215.0,215.19,6780.0
2024-07-31 12:25:00,214.93,215.64,214.93,215.64,10319.0,214.93,215.64,214.93,215.64,10319.0
2024-07-31 12:30:00,215.59,215.9,215.41,215.55,7629.0,215.59,215.9,215.41,215.55,7629.0
2024-07-31 12:35:00,215.67,215.73,214.98,215.6,23283.0,215.67,215.73,214.98,215.6,23283.0
2024-07-31 12:40:00,215.45,215.59,214.95,215.25,7393.0,215.45,215.59,214.95,215.25,7393.0
2024-07-31 12:45:00,215.02,216.15,214.98,216.15,29733.0,215.02,216.15,214.98,216.15,29733.0
2024-07-31 12:50:00,216.04,216.1,215.74,215.79,3981.0,216.04,216.1,215.74,215.79,3981.0
2024-07-31 12:55:00,215.96,216.08,215.42,215.79,1367.0,215.96,216.08,215.42,215.79,1367.0
2024-07-31 13:00:00,215.8,216.12,215.48,215.58,6457.0,215.8,216.12,215.48,215.58,6457.0
2024-07-31 13:05:00,215.63,216.44,215.63,216.28,7545.0,215.63,216.44,215.63,216.28,7545.0
2024-07-31 13:10:00,216.28,216.3,216.11,216.3,1781.0,216.28,216.3,216.11,216.3,1781.0
2024-07-31 13:15:00,216.32,216.53,216.3,216.37,2879.0,216.32,216.53,216.3,216.37,2879.0
2024-07-31 13:20:00,216.41,216.64,216.3,216.39,9311.0,216.41,216.64,216.3,216.39,9311.0
2024-07-31 13:25:00,216.38,216.75,216.38,216.58,5519.0,216.38,216.75,216.38,216.58,5519.0
2024-07-31 13:30:00,216.59,216.73,215.82,215.83,20651.0,216.59,216.73,215.82,215.83,20651.0
2024-07-31 13:35:00,215.83,216.34,215.38,216.14,19543.0,215.83,216.34,215.38,216.14,19543.0
2024-07-31 13:40:00,216.04,216.34,215.75,216.34,63142.0,216.04,216.34,215.75,216.34,63142.0
2024-07-31 13:45:00,216.33,216.54,215.78,216.44,11477.0,216.33,216.54,215.78,216.44,11477.0
2024-07-31 13:50:00,216.48,216.65,216.34,216.51,10655.0,216.48,216.65,216.34,216.51,10655.0
2024-07-31 13:55:00,216.62,216.63,216.0,216.23,12143.0,216.62,216.63,216.0,216.23,12143.0
2024-07-31 14:00:00,216.11,216.36,215.85,216.33,5394.0,216.11,216.36,215.85,216.33,5394.0
2024-07-31 14:05:00,216.36,216.93,216.2,216.81,13291.0,216.36,216.93,216.2,216.81,13291.0
2024-07-31 14:10:00,216.81,216.98,216.1,216.37,6326.0,216.81,216.98,216.1,216.37,6326.0
2024-07-31 14:15:00,216.4,216.8,216.22,216.8,4530.0,216.4,216.8,216.22,216.8,4530.0
2024-07-31 14:20:00,216.8,216.88,216.56,216.73,4563.0,216.8,216.88,216.56,216.73,4563.0
2024-07-31 14:25:00,216.48,217.18,216.43,217.0,23798.0,216.48,217.18,216.43,217.0,23798.0
2024-07-31 14:30:00,217.02,217.77,217.01,217.77,5713.0,217.02,217.77,217.01,217.77,5713.0
2024-07-31 14:35:00,217.75,217.76,217.12,217.49,9340.0,217.75,217.76,217.12,217.49,9340.0
2024-07-31 14:40:00,217.6,217.6,217.3,217.45,5276.0,217.6,217.6,217.3,217.45,5276.0
2024-07-31 14:45:00,217.45,217.45,216.45,217.03,7352.0,217.45,217.45,216.45,217.03,7352.0
2024-07-31 14:50:00,217.17,217.17,216.61,216.87,16864.0,217.17,217.17,216.61,216.87,16864.0
2024-07-31 14:55:00,217.01,217.83,217.0,217.36,4011.0,217.01,217.83,217.0,217.36,4011.0
2024-07-31 15:00:00,217.39,217.68,216.83,216.83,5247.0,217.39,217.68,216.83,216.83,5247.0
2024-07-31 15:05:00,216.9,217.06,216.04,216.04,41427.0,216.9,217.06,216.04,216.04,41427.0
2024-07-31 15:10:00,216.04,216.68,215.84,216.68,29448.0,216.04,216.68,215.84,216.68,29448.0
2024-07-31 15:15:00,216.67,216.74,215.73,215.73,5662.0,216.67,216.74,215.73,215.73,5662.0
2024-07-31 15:20:00,215.88,216.1,215.43,215.43,5664.0,215.88,216.1,215.43,215.43,5664.0
2024-07-31 15:25:00,215.58,215.84,214.8,215.15,7436.0,215.58,215.84,214.8,215.15,7436.0
2024-07-31 15:30:00,214.96,215.14,214.6,214.63,6187.0,214.96,215.14,214.6,214.63,6187.0
2024-07-31 15:35:00,214.77,215.06,214.56,214.56,26882.0,214.77,215.06,214.56,214.56,26882.0
2024-07-31 15:40:00,214.64,214.93,214.34,214.49,25637.0,214.64,214.93,214.34,214.49,25637.0
2024-07-31 15:45:00,214.4,214.54,214.0,214.5,33387.0,214.4,214.54,214.0,214.5,33387.0
2024-07-31 15:50:00,214.41,214.6,213.67,213.75,50326.0,214.41,214.6,213.67,213.75,50326.0
2024-07-31 15:55:00,213.75,213.84,212.8,213.17,88165.0,213.75,213.84,212.8,213.17,88165.0
2024-08-01 09:30:00,215.8,219.44,212.65,217.07,27519.0,215.8,219.44,212.65,217.07,27519.0
2024-08-01 09:35:00,216.5,217.14,211.61,211.61,12905.0,216.5,217.14,211.61,211.61,12905.0
2024-08-01 09:40:00,211.99,213.18,211.79,213.18,5197.0,211.99,213.18,211.79,213.18,5197.0
2024-08-01 09:45:00,213.0,214.72,212.1,214.72,13198.0,213.0,214.72,212.1,214.72,13198.0
2024-08-01 09:50:00,214.9,215.6,211.0,211.02,29766.0,214.9,215.6,211.0,211.02,29766.0
2024-08-01 09:55:00,211.02,211.23,207.8,207.95,27605.0,211.02,211.23,207.8,207.95,27605.0
2024-08-01 10:00:00,207.9,209.65,207.0,208.44,33690.0,207.9,209.65,207.0,208.44,33690.0
2024-08-01 10:05:00,208.68,209.46,207.52,207.88,21433.0,208.68,209.46,207.52,207.88,21433.0
2024-08-01 10:10:00,208.29,208.62,207.81,208.14,20159.0,208.29,208.62,207.81,208.14,20159.0
2024-08-01 10:15:00,208.21,208.43,207.36,208.28,52575.0,208.21,208.43,207.36,208.28,52575.0
2024-08-01 10:20:00,208.22,208.3,206.02,206.88,34402.0,208.22,208.3,206.02,206.88,34402.0
2024-08-01 10:25:00,206.51,207.46,206.35,206.73,24847.0,206.51,207.46,206.35,206.73,24847.0
2024-08-01 10:30:00,206.58,207.92,206.53,207.58,18009.0,206.58,207.92,206.53,207.58,18009.0
2024-08-01 10:35:00,207.58,208.56,207.06,208.03,17652.0,207.58,208.56,207.06,208.03,17652.0
2024-08-01 10:40:00,207.61,209.98,207.58,208.12,19555.0,207.61,209.98,207.58,208.12,19555.0
2024-08-01 10:45:00,208.18,209.2,207.72,208.1,7079.0,208.18,209.2,207.72,208.1,7079.0
2024-08-01 10:50:00,207.66,208.66,207.65,208.15,7253.0,207.66,208.66,207.65,208.15,7253.0
2024-08-01 10:55:00,208.43,209.09,207.99,208.62,4783.0,208.43,209.09,207.99,208.62,4783.0
2024-08-01 11:00:00,208.34,209.61,208.15,208.91,9136.0,208.34,209.61,208.15,208.91,9136.0
2024-08-01 11:05:00,209.03,209.03,208.39,208.39,4704.0,209.03,209.03,208.39,208.39,4704.0
2024-08-01 11:10:00,208.9,209.57,208.11,208.97,7099.0,208.9,209.57,208.11,208.97,7099.0
2024-08-01 11:15:00,208.78,209.25,208.56,209.02,6273.0,208.78,209.25,208.56,209.02,6273.0
2024-08-01 11:20:00,208.94,209.75,208.59,209.58,9427.0,208.94,209.75,208.59,209.58,9427.0
2024-08-01 11:25:00,209.57,209.87,208.69,208.86,5346.0,209.57,209.87,208.69,208.86,5346.0
2024-08-01 11:30:00,208.89,208.93,208.37,208.63,3866.0,208.89,208.93,208.37,208.63,3866.0
2024-08-01 11:35:00,208.7,209.06,208.29,208.92,5274.0,208.7,209.06,208.29,208.92,5274.0
2024-08-01 11:40:00,208.66,208.86,208.21,208.35,9266.0,208.66,208.86,208.21,208.35,9266.0
2024-08-01 11:45:00,208.58,208.65,207.09,207.13,5512.0,208.58,208.65,207.09,207.13,5512.0
2024-08-01 11:50:00,207.18,207.53,206.8,207.5,6041.0,207.18,207.53,206.8,207.5,6041.0
2024-08-01 11:55:00,207.5,207.5,206.66,206.8,6429.0,207.5,207.5,206.66,206.8,6429.0
2024-08-01 12:00:00,206.8,207.16,206.49,207.02,13449.0,206.8,207.16,206.49,207.02,13449.0
2024-08-01 12:05:00,206.87,207.66,206.79,207.57,4817.0,206.87,207.66,206.79,207.57,4817.0
2024-08-01 12:10:00,207.62,207.7,207.17,207.28,5038.0,207.62,207.7,207.17,207.28,5038.0
2024-08-01 12:15:00,207.45,208.08,207.29,208.08,2802.0,207.45,208.08,207.29,208.08,2802.0
2024-08-01 12:20:00,208.06,208.29,206.8,207.26,6181.0,208.06,208.29,206.8,207.26,6181.0
2024-08-01 12:25:00,207.21,207.21,206.85,206.89,5746.0,207.21,207.21,206.85,206.89,5746.0
2024-08-01 12:30:00,206.86,207.12,206.67,207.04,8762.0,206.86,207.12,206.67,207.04,8762.0
2024-08-01 12:35:00,207.16,208.07,206.8,207.39,13258.0,207.16,208.07,206.8,207.39,13258.0
2024-08-01 12:40:00,207.39,207.39,206.63,207.13,2632.0,207.39,207.39,206.63,207.13,2632.0
2024-08-01 12:45:00,206.92,207.32,206.91,206.98,3268.0,206.92,207.32,206.91,206.98,3268.0
2024-08-01 12:50:00,206.97,207.86,206.83,207.56,4631.0,206.97,207.86,206.83,207.56,4631.0
2024-08-01 12:55:00,207.8,208.03,207.15,207.41,3650.0,207.8,208.03,207.15,207.41,3650.0
2024-08-01 13:00:00,207.43,207.43,207.07,207.27,1714.0,207.43,207.43,207.07,207.27,1714.0
2024-08-01 13:05:00,207.14,207.37,206.8,207.0,5448.0,207.14,207.37,206.8,207.0,5448.0
2024-08-01 13:10:00,207.0,207.4,206.8,207.1,5964.0,207.0,207.4,206.8,207.1,5964.0
2024-08-01 13:15:00,206.86,207.24,206.69,206.69,3386.0,206.86,207.24,206.69,206.69,3386.0
2024-08-01 13:20:00,206.78,207.25,206.69,207.1,1500.0,206.78,207.25,206.69,207.1,1500.0
2024-08-01 13:25:00,207.25,207.5,207.01,207.3,4380.0,207.25,207.5,207.01,207.3,4380.0
2024-08-01 13:30:00,207.23,207.93,207.03,207.39,4797.0,207.23,207.93,207.03,207.39,4797.0
2024-08-01 13:35:00,207.26,208.15,207.16,208.12,12600.0,207.26,208.15,207.16,208.12,12600.0
2024-08-01 13:40:00,208.14,208.88,207.84,208.77,4602.0,208.14,208.88,207.84,208.77,4602.0
2024-08-01 13:45:00,208.61,208.72,208.23,208.35,4203.0,208.61,208.72,208.23,208.35,4203.0
2024-08-01 13:50:00,208.45,208.45,207.19,207.31,4638.0,208.45,208.45,207.19,207.31,4638.0
2024-08-01 13:55:00,207.37,207.65,207.08,207.08,6702.0,207.37,207.65,207.08,207.08,6702.0
2024-08-01 14:00:00,207.25,207.25,206.44,206.65,6275.0,207.25,207.25,206.44,206.65,6275.0
2024-08-01 14:05:00,206.91,207.31,206.87,207.18,4240.0,206.91,207.31,206.87,207.18,4240.0
2024-08-01 14:10:00,207.13,207.2,206.78,207.15,3094.0,207.13,207.2,206.78,207.15,3094.0
2024-08-01 14:15:00,207.34,207.54,206.79,207.22,4223.0,207.34,207.54,206.79,207.22,4223.0
2024-08-01 14:20:00,207.07,207.56,207.07,207.42,2379.0,207.07,207.56,207.07,207.42,2379.0
2024-08-01 14:25:00,207.33,207.44,207.02,207.33,4050.0,207.33,207.44,207.02,207.33,4050.0
2024-08-01 14:30:00,207.33,207.33,206.37,206.58,11927.0,207.33,207.33,206.37,206.58,11927.0
2024-08-01 14:35:00,206.79,207.02,206.5,206.75,6759.0,206.79,207.02,206.5,206.75,6759.0
2024-08-01 14:40:00,206.63,207.12,206.45,206.76,9959.0,206.63,207.12,206.45,206.76,9959.0
2024-08-01 14:45:00,206.76,206.8,206.57,206.73,8717.0,206.76,206.8,206.57,206.73,8717.0
2024-08-01 14:50:00,206.73,207.01,206.54,206.61,7569.0,206.73,207.01,206.54,206.61,7569.0
2024-08-01 14:55:00,206.55,207.52,206.37,207.32,7574.0,206.55,207.52,206.37,207.32,7574.0
2024-08-01 15:00:00,207.26,208.37,207.02,208.19,6076.0,207.26,208.37,207.02,208.19,6076.0
2024-08-01 15:05:00,208.06,208.32,207.76,207.76,8367.0,208.06,208.32,207.76,207.76,8367.0
2024-08-01 15:10:00,207.9,207.9,207.36,207.44,7742.0,207.9,207.9,207.36,207.44,7742.0
2024-08-01 15:15:00,207.49,207.49,207.04,207.28,9301.0,207.49,207.49,207.04,207.28,9301.0
2024-08-01 15:20:00,207.23,207.96,207.14,207.96,6073.0,207.23,207.96,207.14,207.96,6073.0
2024-08-01 15:25:00,207.82,208.48,207.82,208.13,7689.0,207.82,208.48,207.82,208.13,7689.0
2024-08-01 15:30:00,208.39,208.41,207.67,207.94,14428.0,208.39,208.41,207.67,207.94,14428.0
2024-08-01 15:35:00,207.79,209.23,207.79,209.23,7700.0,207.79,209.23,207.79,209.23,7700.0
2024-08-01 15:40:00,209.31,209.31,208.49,208.73,8197.0,209.31,209.31,208.49,208.73,8197.0
2024-08-01 15:45:00,208.73,209.81,208.72,209.31,13946.0,208.73,209.81,208.72,209.31,13946.0
2024-08-01 15:50:00,209.45,210.28,209.2,209.56,40546.0,209.45,210.28,209.2,209.56,40546.0
2024-08-01 15:55:00,209.73,211.0,209.43,210.57,89212.0,209.73,211.0,209.43,210.57,89212.0
2024-08-02 09:30:00,212.45,213.5,209.89,211.49,33740.0,212.45,213.5,209.89,211.49,33740.0
2024-08-02 09:35:00,211.29,212.22,210.0,210.99,6020.0,211.29,212.22,210.0,210.99,6020.0
2024-08-02 09:40:00,210.77,211.58,210.0,211.4,3575.0,210.77,211.58,210.0,211.4,3575.0
2024-08-02 09:45:00,211.28,212.11,210.61,212.11,12415.0,211.28,212.11,210.61,212.11,12415.0
2024-08-02 09:50:00,211.9,212.02,209.96,210.45,8590.0,211.9,212.02,209.96,210.45,8590.0
2024-08-02 09:55:00,210.16,210.16,207.23,208.07,7829.0,210.16,210.16,207.23,208.07,7829.0
2024-08-02 10:00:00,208.08,208.3,206.8,207.59,12096.0,208.08,208.3,206.8,207.59,12096.0
2024-08-02 10:05:00,207.36,207.45,206.6,207.05,15088.0,207.36,207.45,206.6,207.05,15088.0
2024-08-02 10:10:00,207.04,207.8,206.63,207.06,14612.0,207.04,207.8,206.63,207.06,14612.0
2024-08-02 10:15:00,207.09,207.6,206.6,207.34,93995.0,207.09,207.6,206.6,207.34,93995.0
2024-08-02 10:20:00,207.1,207.23,206.26,206.58,16477.0,207.1,207.23,206.26,206.58,16477.0
2024-08-02 10:25:00,206.58,206.62,205.67,205.75,26211.0,206.58,206.62,205.67,205.75,26211.0
2024-08-02 10:30:00,205.75,206.35,205.43,206.32,28694.0,205.75,206.35,205.43,206.32,28694.0
2024-08-02 10:35:00,206.33,206.33,205.46,205.98,6501.0,206.33,206.33,205.46,205.98,6501.0
2024-08-02 10:40:00,206.0,206.46,205.67,205.75,3856.0,206.0,206.46,205.67,205.75,3856.0
2024-08-02 10:45:00,205.72,205.76,204.39,205.37,25495.0,205.72,205.76,204.39,205.37,25495.0
2024-08-02 10:50:00,205.35,205.67,204.95,205.1,9292.0,205.35,205.67,204.95,205.1,9292.0
2024-08-02 10:55:00,205.1,205.39,204.74,204.9,31426.0,205.1,205.39,204.74,204.9,31426.0
2024-08-02 11:00:00,205.03,205.03,204.03,204.03,6250.0,205.03,205.03,204.03,204.03,6250.0
2024-08-02 11:05:00,204.02,204.72,203.4,204.52,16147.0,204.02,204.72,203.4,204.52,16147.0
2024-08-02 11:10:00,204.6,204.72,203.99,204.02,3166.0,204.6,204.72,203.99,204.02,3166.0
2024-08-02 11:15:00,204.42,204.46,203.72,203.9,8597.0,204.42,204.46,203.72,203.9,8597.0
2024-08-02 11:20:00,203.95,204.07,203.75,203.9,4000.0,203.95,204.07,203.75,203.9,4000.0
2024-08-02 11:25:00,203.9,203.98,203.02,203.2,12431.0,203.9,203.98,203.02,203.2,12431.0
2024-08-02 11:30:00,203.31,203.55,203.02,203.21,17587.0,203.31,203.55,203.02,203.21,17587.0
2024-08-02 11:35:00,203.45,203.9,203.04,203.05,12740.0,203.45,203.9,203.04,203.05,12740.0
2024-08-02 11:40:00,203.19,204.15,203.05,204.01,14333.0,203.19,204.15,203.05,204.01,14333.0
2024-08-02 11:45:00,203.67,204.64,203.4,204.58,37051.0,203.67,204.64,203.4,204.58,37051.0
2024-08-02 11:50:00,204.59,205.0,203.69,203.74,11044.0,204.59,205.0,203.69,203.74,11044.0
2024-08-02 11:55:00,203.7,204.97,203.69,204.97,4340.0,203.7,204.97,203.69,204.97,4340.0
2024-08-02 12:00:00,204.87,205.0,204.21,205.0,8896.0,204.87,205.0,204.21,205.0,8896.0
2024-08-02 12:05:00,205.0,206.16,205.0,205.9,3462.0,205.0,206.16,205.0,205.9,3462.0
2024-08-02 12:10:00,206.0,206.39,205.77,205.77,2600.0,206.0,206.39,205.77,205.77,2600.0
2024-08-02 12:15:00,206.03,206.7,205.92,206.7,10281.0,206.03,206.7,205.92,206.7,10281.0
2024-08-02 12:20:00,206.5,206.6,206.0,206.12,3568.0,206.5,206.6,206.0,206.12,3568.0
2024-08-02 12:25:00,205.74,206.0,205.5,205.51,7700.0,205.74,206.0,205.5,205.51,7700.0
2024-08-02 12:30:00,205.98,206.0,205.52,205.94,2232.0,205.98,206.0,205.52,205.94,2232.0
2024-08-02 12:35:00,205.62,206.43,205.51,206.16,2278.0,205.62,206.43,205.51,206.16,2278.0
2024-08-02 12:40:00,206.81,206.81,206.69,206.77,614.0,206.81,206.81,206.69,206.77,614.0
2024-08-02 12:45:00,206.61,207.0,206.5,206.83,2760.0,206.61,207.0,206.5,206.83,2760.0
2024-08-02 12:50:00,206.55,206.58,205.79,205.79,10353.0,206.55,206.58,205.79,205.79,10353.0
2024-08-02 12:55:00,206.0,206.07,205.81,206.06,6128.0,206.0,206.07,205.81,206.06,6128.0
2024-08-02 13:00:00,206.06,206.31,205.79,205.79,5610.0,206.06,206.31,205.79,205.79,5610.0
2024-08-02 13:05:00,205.84,206.01,205.51,205.51,2578.0,205.84,206.01,205.51,205.51,2578.0
2024-08-02 13:10:00,205.72,205.76,205.54,205.72,2000.0,205.72,205.76,205.54,205.72,2000.0
2024-08-02 13:15:00,205.73,205.73,205.44,205.5,4000.0,205.73,205.73,205.44,205.5,4000.0
2024-08-02 13:20:00,205.54,205.69,205.33,205.43,5799.0,205.54,205.69,205.33,205.43,5799.0
2024-08-02 13:25:00,205.46,205.49,205.29,205.43,1925.0,205.46,205.49,205.29,205.43,1925.0
2024-08-02 13:30:00,205.43,205.44,204.42,204.83,22884.0,205.43,205.44,204.42,204.83,22884.0
2024-08-02 13:35:00,204.92,205.54,204.72,205.26,6885.0,204.92,205.54,204.72,205.26,6885.0
2024-08-02 13:40:00,205.2,205.54,205.2,205.38,2890.0,205.2,205.54,205.2,205.38,2890.0
2024-08-02 13:45:00,205.54,205.74,205.31,205.38,3087.0,205.54,205.74,205.31,205.38,3087.0
2024-08-02 13:50:00,205.56,205.56,204.99,204.99,3687.0,205.56,205.56,204.99,204.99,3687.0
2024-08-02 13:55:00,204.99,205.0,204.7,204.8,2443.0,204.99,205.0,204.7,204.8,2443.0
2024-08-02 14:00:00,204.8,204.92,204.75,204.75,2100.0,204.8,204.92,204.75,204.75,2100.0
2024-08-02 14:05:00,204.9,205.32,204.9,204.98,6125.0,204.9,205.32,204.9,204.98,6125.0
2024-08-02 14:10:00,204.81,205.12,204.78,204.91,3214.0,204.81,205.12,204.78,204.91,3214.0
2024-08-02 14:15:00,205.12,205.25,204.94,205.25,4675.0,205.12,205.25,204.94,205.25,4675.0
2024-08-02 14:20:00,205.34,205.64,205.12,205.64,1600.0,205.34,205.64,205.12,205.64,1600.0
2024-08-02 14:25:00,205.9,205.9,205.41,205.62,2771.0,205.9,205.9,205.41,205.62,2771.0
2024-08-02 14:30:00,205.67,205.74,205.05,205.09,4838.0,205.67,205.74,205.05,205.09,4838.0
2024-08-02 14:35:00,205.02,205.15,204.86,205.11,9054.0,205.02,205.15,204.86,205.11,9054.0
2024-08-02 14:40:00,205.11,205.29,205.02,205.29,1600.0,205.11,205.29,205.02,205.29,1600.0
2024-08-02 14:45:00,205.2,205.2,204.8,205.03,8471.0,205.2,205.2,204.8,205.03,8471.0
2024-08-02 14:50:00,205.03,205.29,204.84,205.24,3084.0,205.03,205.29,204.84,205.24,3084.0
2024-08-02 14:55:00,205.24,205.33,205.0,205.18,11285.0,205.24,205.33,205.0,205.18,11285.0
2024-08-02 15:00:00,205.18,205.8,205.16,205.61,5169.0,205.18,205.8,205.16,205.61,5169.0
2024-08-02 15:05:00,205.61,206.03,205.45,205.54,5275.0,205.61,206.03,205.45,205.54,5275.0
2024-08-02 15:10:00,205.49,205.49,204.85,205.07,3222.0,205.49,205.49,204.85,205.07,3222.0
2024-08-02 15:15:00,205.06,205.4,204.87,205.07,13517.0,205.06,205.4,204.87,205.07,13517.0
2024-08-02 15:20:00,205.3,205.3,204.97,205.18,9701.0,205.3,205.3,204.97,205.18,9701.0
2024-08-02 15:25:00,205.22,205.56,205.04,205.29,7664.0,205.22,205.56,205.04,205.29,7664.0
2024-08-02 15:30:00,205.19,205.55,205.14,205.28,6866.0,205.19,205.55,205.14,205.28,6866.0
2024-08-02 15:35:00,205.3,205.54,205.17,205.2,10792.0,205.3,205.54,205.17,205.2,10792.0
2024-08-02 15:40:00,205.29,205.42,205.14,205.42,31142.0,205.29,205.42,205.14,205.42,31142.0
2024-08-02 15:45:00,205.4,205.71,205.31,205.39,22487.0,205.4,205.71,205.31,205.39,22487.0
2024-08-02 15:50:00,205.48,206.1,205.32,205.94,25995.0,205.48,206.1,205.32,205.94,25995.0
2024-08-02 15:55:00,206.18,206.62,205.5,205.66,59965.0,206.18,206.62,205.5,205.66,59965.0
2024-08-05 09:30:00,203.99,204.82,202.65,204.13,21351.0,203.99,204.82,202.65,204.13,21351.0
2024-08-05 09:35:00,204.73,204.74,200.3,200.3,25989.0,204.73,204.74,200.3,200.3,25989.0
2024-08-05 09:40:00,200.94,201.58,199.0,200.4,16009.0,200.94,201.58,199.0,200.4,16009.0
2024-08-05 09:45:00,200.76,201.14,199.82,200.58,7211.0,200.76,201.14,199.82,200.58,7211.0
2024-08-05 09:50:00,200.48,201.3,199.95,200.65,13634.0,200.48,201.3,199.95,200.65,13634.0
2024-08-05 09:55:00,200.65,200.85,200.2,200.38,11141.0,200.65,200.85,200.2,200.38,11141.0
2024-08-05 10:00:00,200.67,201.53,200.49,200.85,17011.0,200.67,201.53,200.49,200.85,17011.0
2024-08-05 10:05:00,200.93,201.75,200.36,201.26,5165.0,200.93,201.75,200.36,201.26,5165.0
2024-08-05 10:10:00,200.7,201.03,200.02,200.11,7097.0,200.7,201.03,200.02,200.11,7097.0
2024-08-05 10:15:00,200.11,200.63,199.5,200.24,18270.0,200.11,200.63,199.5,200.24,18270.0
2024-08-05 10:20:00,200.4,200.4,199.18,199.36,7952.0,200.4,200.4,199.18,199.36,7952.0
2024-08-05 10:25:00,199.58,199.64,199.01,199.01,2697.0,199.58,199.64,199.01,199.01,2697.0
2024-08-05 10:30:00,198.97,199.66,198.57,198.86,24401.0,198.97,199.66,198.57,198.86,24401.0
2024-08-05 10:35:00,198.79,199.05,197.69,199.05,12626.0,198.79,199.05,197.69,199.05,12626.0
2024-08-05 10:40:00,198.9,200.08,198.9,200.08,17924.0,198.9,200.08,198.9,200.08,17924.0
2024-08-05 10:45:00,200.07,200.35,199.45,199.59,4247.0,200.07,200.35,199.45,199.59,4247.0
2024-08-05 10:50:00,199.49,200.0,199.13,199.87,2707.0,199.49,200.0,199.13,199.87,2707.0
2024-08-05 10:55:00,199.9,199.9,199.16,199.34,4090.0,199.9,199.9,199.16,199.34,4090.0
2024-08-05 11:00:00,199.36,199.44,198.6,198.86,6829.0,199.36,199.44,198.6,198.86,6829.0
2024-08-05 11:05:00,198.96,200.71,198.96,200.7,14290.0,198.96,200.71,198.96,200.7,14290.0
2024-08-05 11:10:00,200.68,202.0,200.44,201.59,2643.0,200.68,202.0,200.44,201.59,2643.0
2024-08-05 11:15:00,201.89,201.89,200.55,200.7,5667.0,201.89,201.89,200.55,200.7,5667.0
2024-08-05 11:20:00,200.39,201.26,200.39,200.97,7197.0,200.39,201.26,200.39,200.97,7197.0
2024-08-05 11:25:00,201.26,201.35,200.67,200.96,4136.0,201.26,201.35,200.67,200.96,4136.0
2024-08-05 11:30:00,200.98,201.29,200.66,200.99,11375.0,200.98,201.29,200.66,200.99,11375.0
2024-08-05 11:35:00,200.77,201.03,200.56,200.65,3060.0,200.77,201.03,200.56,200.65,3060.0
2024-08-05 11:40:00,200.65,200.91,200.3,200.73,14294.0,200.65,200.91,200.3,200.73,14294.0
2024-08-05 11:45:00,200.91,200.91,200.01,200.2,8743.0,200.91,200.91,200.01,200.2,8743.0
2024-08-05 11:50:00,200.22,200.39,199.71,199.91,6950.0,200.22,200.39,199.71,199.91,6950.0
2024-08-05 11:55:00,199.8,200.15,199.33,200.09,6656.0,199.8,200.15,199.33,200.09,6656.0
2024-08-05 12:00:00,200.28,200.4,199.69,199.9,4266.0,200.28,200.4,199.69,199.9,4266.0
2024-08-05 12:05:00,200.04,200.28,199.79,199.81,3338.0,200.04,200.28,199.79,199.81,3338.0
2024-08-05 12:10:00,199.86,200.19,199.79,200.18,5748.0,199.86,200.19,199.79,200.18,5748.0
2024-08-05 12:15:00,200.18,200.61,200.02,200.61,7573.0,200.18,200.61,200.02,200.61,7573.0
2024-08-05 12:20:00,200.8,200.85,200.38,200.61,4001.0,200.8,200.85,200.38,200.61,4001.0
2024-08-05 12:25:00,200.38,200.69,200.21,200.67,9741.0,200.38,200.69,200.21,200.67,9741.0
2024-08-05 12:30:00,200.52,200.59,199.86,200.08,2900.0,200.52,200.59,199.86,200.08,2900.0
2024-08-05 12:35:00,200.0,200.07,199.54,199.74,3440.0,200.0,200.07,199.54,199.74,3440.0
2024-08-05 12:40:00,199.74,199.74,198.99,198.99,2713.0,199.74,199.74,198.99,198.99,2713.0
2024-08-05 12:45:00,198.86,199.65,198.81,199.65,5241.0,198.86,199.65,198.81,199.65,5241.0
2024-08-05 12:50:00,199.37,199.37,198.6,198.93,1793.0,199.37,199.37,198.6,198.93,1793.0
2024-08-05 12:55:00,198.94,199.57,198.93,199.25,43707.0,198.94,199.57,198.93,199.25,43707.0
2024-08-05 13:00:00,198.94,199.27,198.82,199.15,8660.0,198.94,199.27,198.82,199.15,8660.0
2024-08-05 13:05:00,198.85,199.69,198.76,198.99,6997.0,198.85,199.69,198.76,198.99,6997.0
2024-08-05 13:10:00,198.96,199.27,198.79,198.95,2045.0,198.96,199.27,198.79,198.95,2045.0
2024-08-05 13:15:00,198.85,199.29,198.73,199.29,2157.0,198.85,199.29,198.73,199.29,2157.0
2024-08-05 13:20:00,199.09,199.19,198.64,199.0,5456.0,199.09,199.19,198.64,199.0,5456.0
2024-08-05 13:25:00,199.16,199.25,198.72,198.85,7030.0,199.16,199.25,198.72,198.85,7030.0
2024-08-05 13:30:00,198.85,198.85,198.48,198.63,2825.0,198.85,198.85,198.48,198.63,2825.0
2024-08-05 13:35:00,198.63,198.74,198.36,198.39,9556.0,198.63,198.74,198.36,198.39,9556.0
2024-08-05 13:40:00,198.56,198.62,198.28,198.4,12634.0,198.56,198.62,198.28,198.4,12634.0
2024-08-05 13:45:00,198.5,198.56,198.41,198.47,2889.0,198.5,198.56,198.41,198.47,2889.0
2024-08-05 13:50:00,198.32,198.5,198.3,198.45,3398.0,198.32,198.5,198.3,198.45,3398.0
2024-08-05 13:55:00,198.45,198.45,198.15,198.28,3442.0,198.45,198.45,198.15,198.28,3442.0
2024-08-05 14:00:00,198.28,198.31,198.01,198.31,4249.0,198.28,198.31,198.01,198.31,4249.0
2024-08-05 14:05:00,198.25,198.5,198.12,198.47,6822.0,198.25,198.5,198.12,198.47,6822.0
2024-08-05 14:10:00,198.36,198.56,198.36,198.45,907.0,198.36,198.56,198.36,198.45,907.0
2024-08-05 14:15:00,198.45,198.45,198.07,198.07,5716.0,198.45,198.45,198.07,198.07,5716.0
2024-08-05 14:20:00,198.19,198.75,198.03,198.64,6961.0,198.19,198.75,198.03,198.64,6961.0
2024-08-05 14:25:00,198.64,198.78,198.24,198.41,3727.0,198.64,198.78,198.24,198.41,3727.0
2024-08-05 14:30:00,198.27,198.38,197.77,197.87,5496.0,198.27,198.38,197.77,197.87,5496.0
2024-08-05 14:35:00,197.8,197.87,197.34,197.44,5184.0,197.8,197.87,197.34,197.44,5184.0
2024-08-05 14:40:00,197.44,197.83,197.13,197.34,8555.0,197.44,197.83,197.13,197.34,8555.0
2024-08-05 14:45:00,197.33,197.77,197.14,197.59,3713.0,197.33,197.77,197.14,197.59,3713.0
2024-08-05 14:50:00,197.42,197.7,197.29,197.44,4538.0,197.42,197.7,197.29,197.44,4538.0
2024-08-05 14:55:00,197.58,197.58,196.9,197.44,10419.0,197.58,197.58,196.9,197.44,10419.0
2024-08-05 15:00:00,197.55,197.79,197.45,197.58,4248.0,197.55,197.79,197.45,197.58,4248.0
2024-08-05 15:05:00,197.58,197.86,197.39,197.86,3710.0,197.58,197.86,197.39,197.86,3710.0
2024-08-05 15:10:00,197.79,197.87,197.56,197.72,10428.0,197.79,197.87,197.56,197.72,10428.0
2024-08-05 15:15:00,197.79,198.21,197.76,197.89,5774.0,197.79,198.21,197.76,197.89,5774.0
2024-08-05 15:20:00,198.06,198.21,197.9,197.9,2861.0,198.06,198.21,197.9,197.9,2861.0
2024-08-05 15:25:00,197.98,198.39,197.96,198.22,10461.0,197.98,198.39,197.96,198.22,10461.0
2024-08-05 15:30:00,198.22,198.39,198.06,198.25,7801.0,198.22,198.39,198.06,198.25,7801.0
2024-08-05 15:35:00,198.43,198.56,198.36,198.47,2168.0,198.43,198.56,198.36,198.47,2168.0
2024-08-05 15:40:00,198.47,198.56,198.24,198.24,5885.0,198.47,198.56,198.24,198.24,5885.0
2024-08-05 15:45:00,198.17,198.21,197.47,197.65,8368.0,198.17,198.21,197.47,197.65,8368.0
2024-08-05 15:50:00,197.62,198.63,197.62,198.37,22476.0,197.62,198.63,197.62,198.37,22476.0
2024-08-05 15:55:00,198.31,198.7,197.91,198.34,66729.0,198.31,198.7,197.91,198.34,66729.0
2024-08-06 09:30:00,198.76,199.58,198.14,199.39,17054.0,198.76,199.58,198.14,199.39,17054.0
2024-08-06 09:35:00,199.75,200.77,199.01,199.95,7314.0,199.75,200.77,199.01,199.95,7314.0
2024-08-06 09:40:00,200.73,202.19,200.54,201.84,10053.0,200.73,202.19,200.54,201.84,10053.0
2024-08-06 09:45:00,201.9,202.36,200.62,202.15,5201.0,201.9,202.36,200.62,202.15,5201.0
2024-08-06 09:50:00,201.61,203.06,201.61,202.47,8163.0,201.61,203.06,201.61,202.47,8163.0
2024-08-06 09:55:00,202.73,203.43,202.7,203.2,4959.0,202.73,203.43,202.7,203.2,4959.0
2024-08-06 10:00:00,202.74,203.48,202.74,203.21,5842.0,202.74,203.48,202.74,203.21,5842.0
2024-08-06 10:05:00,203.5,203.58,203.29,203.4,3262.0,203.5,203.58,203.29,203.4,3262.0
2024-08-06 10:10:00,203.56,203.9,203.24,203.37,5608.0,203.56,203.9,203.24,203.37,5608.0
2024-08-06 10:15:00,203.43,203.74,201.95,202.46,7231.0,203.43,203.74,201.95,202.46,7231.0
2024-08-06 10:20:00,202.3,203.13,202.06,202.43,4263.0,202.3,203.13,202.06,202.43,4263.0
2024-08-06 10:25:00,202.62,202.72,200.87,200.9,17865.0,202.62,202.72,200.87,200.9,17865.0
2024-08-06 10:30:00,201.12,201.7,200.94,201.28,5908.0,201.12,201.7,200.94,201.28,5908.0
2024-08-06 10:35:00,201.14,201.85,201.1,201.61,4031.0,201.14,201.85,201.1,201.61,4031.0
2024-08-06 10:40:00,201.34,201.63,200.72,201.15,3845.0,201.34,201.63,200.72,201.15,3845.0
2024-08-06 10:45:00,200.88,202.16,200.88,202.16,4025.0,200.88,202.16,200.88,202.16,4025.0
2024-08-06 10:50:00,201.64,201.64,201.15,201.15,4329.0,201.64,201.64,201.15,201.15,4329.0
2024-08-06 10:55:00,201.42,201.6,201.16,201.5,4118.0,201.42,201.6,201.16,201.5,4118.0
2024-08-06 11:00:00,201.55,201.74,201.31,201.73,7243.0,201.55,201.74,201.31,201.73,7243.0
2024-08-06 11:05:00,201.73,201.81,201.23,201.36,6893.0,201.73,201.81,201.23,201.36,6893.0
2024-08-06 11:10:00,201.41,201.8,201.02,201.63,13384.0,201.41,201.8,201.02,201.63,13384.0
2024-08-06 11:15:00,201.74,202.28,201.61,201.93,6629.0,201.74,202.28,201.61,201.93,6629.0
2024-08-06 11:20:00,201.74,202.09,200.83,201.06,3625.0,201.74,202.09,200.83,201.06,3625.0
2024-08-06 11:25:00,201.06,201.07,200.52,200.66,10508.0,201.06,201.07,200.52,200.66,10508.0
2024-08-06 11:30:00,200.66,201.13,200.43,201.07,7813.0,200.66,201.13,200.43,201.07,7813.0
2024-08-06 11:35:00,201.05,201.67,200.97,201.32,3486.0,201.05,201.67,200.97,201.32,3486.0
2024-08-06 11:40:00,201.5,201.65,201.11,201.13,4854.0,201.5,201.65,201.11,201.13,4854.0
2024-08-06 11:45:00,201.52,201.92,201.35,201.76,3098.0,201.52,201.92,201.35,201.76,3098.0
2024-08-06 11:50:00,201.84,202.0,201.63,201.93,2749.0,201.84,202.0,201.63,201.93,2749.0
2024-08-06 11:55:00,202.14,202.14,201.3,201.3,5131.0,202.14,202.14,201.3,201.3,5131.0
2024-08-06 12:00:00,201.46,201.87,201.31,201.49,4290.0,201.46,201.87,201.31,201.49,4290.0
2024-08-06 12:05:00,201.55,201.71,201.19,201.71,2206.0,201.55,201.71,201.19,201.71,2206.0
2024-08-06 12:10:00,201.46,201.7,201.24,201.53,1704.0,201.46,201.7,201.24,201.53,1704.0
2024-08-06 12:15:00,201.7,201.88,201.46,201.77,4103.0,201.7,201.88,201.46,201.77,4103.0
2024-08-06 12:20:00,201.57,201.69,201.34,201.41,3902.0,201.57,201.69,201.34,201.41,3902.0
2024-08-06 12:25:00,201.37,201.67,201.3,201.66,2185.0,201.37,201.67,201.3,201.66,2185.0
2024-08-06 12:30:00,201.68,201.68,201.36,201.4,2563.0,201.68,201.68,201.36,201.4,2563.0
2024-08-06 12:35:00,201.36,201.37,200.9,200.9,5740.0,201.36,201.37,200.9,200.9,5740.0
2024-08-06 12:40:00,200.84,201.02,200.75,200.83,1900.0,200.84,201.02,200.75,200.83,1900.0
2024-08-06 12:45:00,200.78,201.15,200.68,201.0,3235.0,200.78,201.15,200.68,201.0,3235.0
2024-08-06 12:50:00,201.18,201.44,201.01,201.38,5327.0,201.18,201.44,201.01,201.38,5327.0
2024-08-06 12:55:00,201.56,201.56,201.04,201.04,2903.0,201.56,201.56,201.04,201.04,2903.0
2024-08-06 13:00:00,201.08,201.34,201.0,201.0,5528.0,201.08,201.34,201.0,201.0,5528.0
2024-08-06 13:05:00,201.11,201.13,200.85,200.92,2000.0,201.11,201.13,200.85,200.92,2000.0
2024-08-06 13:10:00,200.93,201.31,200.9,201.31,2299.0,200.93,201.31,200.9,201.31,2299.0
2024-08-06 13:15:00,201.1,201.43,201.1,201.43,5840.0,201.1,201.43,201.1,201.43,5840.0
2024-08-06 13:20:00,201.26,201.27,200.82,201.15,5855.0,201.26,201.27,200.82,201.15,5855.0
2024-08-06 13:25:00,200.87,201.02,200.76,200.99,7719.0,200.87,201.02,200.76,200.99,7719.0
2024-08-06 13:30:00,200.99,201.14,200.89,201.06,6554.0,200.99,201.14,200.89,201.06,6554.0
2024-08-06 13:35:00,200.95,201.04,200.87,200.89,715.0,200.95,201.04,200.87,200.89,715.0
2024-08-06 13:40:00,201.02,201.16,200.66,200.75,5300.0,201.02,201.16,200.66,200.75,5300.0
2024-08-06 13:45:00,200.72,200.92,200.69,200.78,4442.0,200.72,200.92,200.69,200.78,4442.0
2024-08-06 13:50:00,200.78,200.9,200.78,200.85,3130.0,200.78,200.9,200.78,200.85,3130.0
2024-08-06 13:55:00,200.9,201.1,200.83,200.94,7185.0,200.9,201.1,200.83,200.94,7185.0
2024-08-06 14:00:00,200.98,201.22,200.92,201.1,3992.0,200.98,201.22,200.92,201.1,3992.0
2024-08-06 14:05:00,200.96,201.37,200.96,201.29,4967.0,200.96,201.37,200.96,201.29,4967.0
2024-08-06 14:10:00,201.13,201.49,201.13,201.33,4473.0,201.13,201.49,201.13,201.33,4473.0
2024-08-06 14:15:00,201.33,202.07,201.25,202.07,2400.0,201.33,202.07,201.25,202.07,2400.0
2024-08-06 14:20:00,201.88,202.38,201.87,202.38,2285.0,201.88,202.38,201.87,202.38,2285.0
2024-08-06 14:25:00,202.52,202.58,202.19,202.58,2499.0,202.52,202.58,202.19,202.58,2499.0
2024-08-06 14:30:00,202.65,202.65,202.12,202.45,5713.0,202.65,202.65,202.12,202.45,5713.0
2024-08-06 14:35:00,202.55,202.62,202.41,202.41,4188.0,202.55,202.62,202.41,202.41,4188.0
2024-08-06 14:40:00,202.4,202.57,202.23,202.45,2050.0,202.4,202.57,202.23,202.45,2050.0
2024-08-06 14:45:00,202.53,202.53,202.18,202.33,1800.0,202.53,202.53,202.18,202.33,1800.0
2024-08-06 14:50:00,202.33,202.56,202.17,202.41,2788.0,202.33,202.56,202.17,202.41,2788.0
2024-08-06 14:55:00,202.56,202.68,202.0,202.01,7664.0,202.56,202.68,202.0,202.01,7664.0
2024-08-06 15:00:00,202.0,202.01,201.35,201.46,3048.0,202.0,202.01,201.35,201.46,3048.0
2024-08-06 15:05:00,201.24,201.4,200.77,200.94,6561.0,201.24,201.4,200.77,200.94,6561.0
2024-08-06 15:10:00,201.06,201.35,200.69,201.27,3654.0,201.06,201.35,200.69,201.27,3654.0
2024-08-06 15:15:00,201.3,201.3,200.56,200.62,6647.0,201.3,201.3,200.56,200.62,6647.0
2024-08-06 15:20:00,200.66,201.36,200.49,201.23,5021.0,200.66,201.36,200.49,201.23,5021.0
2024-08-06 15:25:00,201.39,201.54,200.98,201.03,9122.0,201.39,201.54,200.98,201.03,9122.0
2024-08-06 15:30:00,201.02,201.3,200.83,201.12,7279.0,201.02,201.3,200.83,201.12,7279.0
2024-08-06 15:35:00,201.09,201.29,200.95,201.14,4505.0,201.09,201.29,200.95,201.14,4505.0
2024-08-06 15:40:00,201.24,201.76,201.11,201.13,12443.0,201.24,201.76,201.11,201.13,12443.0
2024-08-06 15:45:00,201.15,201.19,200.68,200.84,6576.0,201.15,201.19,200.68,200.84,6576.0
2024-08-06 15:50:00,200.79,200.82,199.92,200.05,31815.0,200.79,200.82,199.92,200.05,31815.0
2024-08-06 15:55:00,200.27,200.73,199.96,199.96,88076.0,200.27,200.73,199.96,199.96,88076.0
2024-08-07 09:30:00,201.52,203.05,200.68,202.06,12729.0,201.52,203.05,200.68,202.06,12729.0
2024-08-07 09:35:00,202.25,203.07,200.96,202.47,4013.0,202.25,203.07,200.96,202.47,4013.0
2024-08-07 09:40:00,202.54,202.54,201.82,202.16,1135.0,202.54,202.54,201.82,202.16,1135.0
2024-08-07 09:45:00,201.82,201.82,201.22,201.72,703.0,201.82,201.82,201.22,201.72,703.0
2024-08-07 09:50:00,202.02,202.17,202.02,202.17,455.0,202.02,202.17,202.02,202.17,455.0
2024-08-07 09:55:00,203.0,203.5,202.21,202.56,4290.0,203.0,203.5,202.21,202.56,4290.0
2024-08-07 10:00:00,202.65,202.95,201.59,201.59,1301.0,202.65,202.95,201.59,201.59,1301.0
2024-08-07 10:05:00,201.0,201.82,201.0,201.82,1514.0,201.0,201.82,201.0,201.82,1514.0
2024-08-07 10:10:00,201.81,201.89,201.1,201.13,2490.0,201.81,201.89,201.1,201.13,2490.0
2024-08-07 10:15:00,201.58,201.71,201.57,201.67,400.0,201.58,201.71,201.57,201.67,400.0
2024-08-07 10:20:00,201.62,201.84,201.46,201.48,2092.0,201.62,201.84,201.46,201.48,2092.0
2024-08-07 10:25:00,201.11,201.11,200.73,200.73,1364.0,201.11,201.11,200.73,200.73,1364.0
2024-08-07 10:30:00,200.49,201.22,200.46,201.0,2653.0,200.49,201.22,200.46,201.0,2653.0
2024-08-07 10:35:00,200.95,201.25,200.86,201.17,3483.0,200.95,201.25,200.86,201.17,3483.0
2024-08-07 10:40:00,201.33,201.74,201.33,201.58,1748.0,201.33,201.74,201.33,201.58,1748.0
2024-08-07 10:45:00,201.66,201.89,200.62,200.78,2201.0,201.66,201.89,200.62,200.78,2201.0
2024-08-07 10:50:00,200.64,201.35,200.64,200.93,2723.0,200.64,201.35,200.64,200.93,2723.0
2024-08-07 10:55:00,201.22,201.71,200.97,200.99,15412.0,201.22,201.71,200.97,200.99,15412.0
2024-08-07 11:00:00,201.07,201.48,201.07,201.2,4627.0,201.07,201.48,201.07,201.2,4627.0
2024-08-07 11:05:00,200.86,201.33,200.85,200.89,3055.0,200.86,201.33,200.85,200.89,3055.0
2024-08-07 11:10:00,201.27,201.27,200.38,200.38,3230.0,201.27,201.27,200.38,200.38,3230.0
2024-08-07 11:15:00,200.39,200.84,200.25,200.67,5114.0,200.39,200.84,200.25,200.67,5114.0
2024-08-07 11:20:00,200.51,200.85,200.38,200.85,4529.0,200.51,200.85,200.38,200.85,4529.0
2024-08-07 11:25:00,200.94,201.33,200.9,201.06,2146.0,200.94,201.33,200.9,201.06,2146.0
2024-08-07 11:30:00,201.12,202.01,200.92,201.73,9269.0,201.12,202.01,200.92,201.73,9269.0
2024-08-07 11:35:00,201.72,202.0,201.72,201.96,3501.0,201.72,202.0,201.72,201.96,3501.0
2024-08-07 11:40:00,201.94,202.36,201.44,201.44,13735.0,201.94,202.36,201.44,201.44,13735.0
2024-08-07 11:45:00,201.2,201.2,200.53,200.59,2450.0,201.2,201.2,200.53,200.59,2450.0
2024-08-07 11:50:00,200.59,200.9,200.35,200.48,1500.0,200.59,200.9,200.35,200.48,1500.0
2024-08-07 11:55:00,200.59,200.61,200.23,200.41,1725.0,200.59,200.61,200.23,200.41,1725.0
2024-08-07 12:00:00,200.3,200.53,199.89,200.04,2300.0,200.3,200.53,199.89,200.04,2300.0
2024-08-07 12:05:00,200.15,200.34,200.15,200.15,1610.0,200.15,200.34,200.15,200.15,1610.0
2024-08-07 12:10:00,200.29,200.62,200.04,200.62,2232.0,200.29,200.62,200.04,200.62,2232.0
2024-08-07 12:15:00,200.56,200.72,200.53,200.62,1000.0,200.56,200.72,200.53,200.62,1000.0
2024-08-07 12:20:00,200.62,200.74,200.31,200.31,6284.0,200.62,200.74,200.31,200.31,6284.0
2024-08-07 12:25:00,200.42,200.6,200.07,200.54,2592.0,200.42,200.6,200.07,200.54,2592.0
2024-08-07 12:30:00,200.29,200.44,200.18,200.32,837.0,200.29,200.44,200.18,200.32,837.0
2024-08-07 12:35:00,200.36,200.36,200.06,200.26,3491.0,200.36,200.36,200.06,200.26,3491.0
2024-08-07 12:40:00,200.18,200.29,199.97,199.98,1763.0,200.18,200.29,199.97,199.98,1763.0
2024-08-07 12:45:00,200.04,200.3,199.97,200.08,1510.0,200.04,200.3,199.97,200.08,1510.0
2024-08-07 12:50:00,200.09,200.35,199.8,200.12,3856.0,200.09,200.35,199.8,200.12,3856.0
2024-08-07 12:55:00,200.08,200.19,200.0,200.02,600.0,200.08,200.19,200.0,200.02,600.0
2024-08-07 13:00:00,199.86,199.86,199.39,199.44,2213.0,199.86,199.86,199.39,199.44,2213.0
2024-08-07 13:05:00,199.44,199.79,199.43,199.63,2853.0,199.44,199.79,199.43,199.63,2853.0
2024-08-07 13:10:00,199.62,199.62,198.9,199.14,5121.0,199.62,199.62,198.9,199.14,5121.0
2024-08-07 13:15:00,199.02,199.18,198.9,198.9,1546.0,199.02,199.18,198.9,198.9,1546.0
2024-08-07 13:20:00,199.06,199.27,198.96,199.02,6439.0,199.06,199.27,198.96,199.02,6439.0
2024-08-07 13:25:00,198.99,199.37,198.98,198.98,4349.0,198.99,199.37,198.98,198.98,4349.0
2024-08-07 13:30:00,199.01,199.4,199.01,199.4,2525.0,199.01,199.4,199.01,199.4,2525.0
2024-08-07 13:35:00,199.45,199.74,199.34,199.34,3669.0,199.45,199.74,199.34,199.34,3669.0
2024-08-07 13:40:00,199.55,199.55,199.18,199.18,1600.0,199.55,199.55,199.18,199.18,1600.0
2024-08-07 13:45:00,199.28,199.28,198.75,198.75,1810.0,199.28,199.28,198.75,198.75,1810.0
2024-08-07 13:50:00,198.73,199.67,198.72,199.67,6716.0,198.73,199.67,198.72,199.67,6716.0
2024-08-07 13:55:00,199.67,200.73,199.49,200.73,8241.0,199.67,200.73,199.49,200.73,8241.0
2024-08-07 14:00:00,200.75,200.76,199.81,200.1,5051.0,200.75,200.76,199.81,200.1,5051.0
2024-08-07 14:05:00,200.16,200.17,199.76,200.13,12497.0,200.16,200.17,199.76,200.13,12497.0
2024-08-07 14:10:00,200.12,200.47,200.1,200.1,2028.0,200.12,200.47,200.1,200.1,2028.0
2024-08-07 14:15:00,200.0,200.46,200.0,200.42,6341.0,200.0,200.46,200.0,200.42,6341.0
2024-08-07 14:20:00,200.38,200.39,199.91,200.0,5693.0,200.38,200.39,199.91,200.0,5693.0
2024-08-07 14:25:00,200.0,200.34,199.98,200.05,2300.0,200.0,200.34,199.98,200.05,2300.0
2024-08-07 14:30:00,200.0,200.16,199.78,200.15,14741.0,200.0,200.16,199.78,200.15,14741.0
2024-08-07 14:35:00,200.24,200.33,200.02,200.33,1230.0,200.24,200.33,200.02,200.33,1230.0
2024-08-07 14:40:00,200.36,200.69,200.36,200.42,2819.0,200.36,200.69,200.36,200.42,2819.0
2024-08-07 14:45:00,200.55,200.65,199.85,200.18,1502.0,200.55,200.65,199.85,200.18,1502.0
2024-08-07 14:50:00,200.12,200.28,200.0,200.0,2700.0,200.12,200.28,200.0,200.0,2700.0
2024-08-07 14:55:00,200.31,200.33,200.14,200.14,1400.0,200.31,200.33,200.14,200.14,1400.0
2024-08-07 15:00:00,200.28,200.5,200.13,200.44,1975.0,200.28,200.5,200.13,200.44,1975.0
2024-08-07 15:05:00,200.44,200.62,200.09,200.37,4481.0,200.44,200.62,200.09,200.37,4481.0
2024-08-07 15:10:00,200.38,200.38,199.97,200.21,3966.0,200.38,200.38,199.97,200.21,3966.0
2024-08-07 15:15:00,200.08,200.39,199.94,200.39,3468.0,200.08,200.39,199.94,200.39,3468.0
2024-08-07 15:20:00,200.42,200.42,200.04,200.23,24685.0,200.42,200.42,200.04,200.23,24685.0
2024-08-07 15:25:00,200.23,200.3,199.83,200.09,4322.0,200.23,200.3,199.83,200.09,4322.0
2024-08-07 15:30:00,199.97,200.08,199.4,199.4,4014.0,199.97,200.08,199.4,199.4,4014.0
2024-08-07 15:35:00,199.42,200.02,199.4,199.61,9225.0,199.42,200.02,199.4,199.61,9225.0
2024-08-07 15:40:00,199.71,199.9,199.14,199.14,7158.0,199.71,199.9,199.14,199.14,7158.0
2024-08-07 15:45:00,199.28,199.65,199.07,199.53,6885.0,199.28,199.65,199.07,199.53,6885.0
2024-08-07 15:50:00,199.67,200.16,199.51,199.86,44974.0,199.67,200.16,199.51,199.86,44974.0
2024-08-07 15:55:00,199.72,199.87,199.61,199.7,47545.0,199.72,199.87,199.61,199.7,47545.0
2024-08-08 09:30:00,199.83,200.23,199.5,199.55,11000.0,199.83,200.23,199.5,199.55,11000.0
2024-08-08 09:35:00,200.6,202.9,200.6,202.9,1800.0,200.6,202.9,200.6,202.9,1800.0
2024-08-08 09:40:00,202.4,202.4,201.23,201.46,4365.0,202.4,202.4,201.23,201.46,4365.0
2024-08-08 09:45:00,202.22,202.31,200.85,201.12,7508.0,202.22,202.31,200.85,201.12,7508.0
2024-08-08 09:50:00,200.8,201.32,200.69,200.69,10634.0,200.8,201.32,200.69,200.69,10634.0
2024-08-08 09:55:00,200.96,201.13,200.51,200.67,1100.0,200.96,201.13,200.51,200.67,1100.0
2024-08-08 10:00:00,200.79,202.18,200.51,201.98,7611.0,200.79,202.18,200.51,201.98,7611.0
2024-08-08 10:05:00,201.98,202.0,200.85,200.85,2250.0,201.98,202.0,200.85,200.85,2250.0
2024-08-08 10:10:00,200.92,201.53,200.84,201.5,1534.0,200.92,201.53,200.84,201.5,1534.0
2024-08-08 10:15:00,201.34,201.75,201.34,201.59,4099.0,201.34,201.75,201.34,201.59,4099.0
2024-08-08 10:20:00,201.59,201.64,200.97,201.5,15791.0,201.59,201.64,200.97,201.5,15791.0
2024-08-08 10:25:00,201.5,201.65,201.1,201.1,3160.0,201.5,201.65,201.1,201.1,3160.0
2024-08-08 10:30:00,201.28,201.56,201.28,201.55,2894.0,201.28,201.56,201.28,201.55,2894.0
2024-08-08 10:35:00,201.55,201.82,201.25,201.58,3196.0,201.55,201.82,201.25,201.58,3196.0
2024-08-08 10:40:00,201.71,202.08,201.64,202.01,3399.0,201.71,202.08,201.64,202.01,3399.0
2024-08-08 10:45:00,202.01,202.35,201.88,201.88,5018.0,202.01,202.35,201.88,201.88,5018.0
2024-08-08 10:50:00,201.88,201.88,201.55,201.55,1318.0,201.88,201.88,201.55,201.55,1318.0
2024-08-08 10:55:00,202.15,202.15,202.02,202.04,500.0,202.15,202.15,202.02,202.04,500.0
2024-08-08 11:00:00,202.03,202.03,201.7,201.75,2504.0,202.03,202.03,201.7,201.75,2504.0
2024-08-08 11:05:00,201.79,202.28,201.75,202.28,1584.0,201.79,202.28,201.75,202.28,1584.0
2024-08-08 11:10:00,202.39,202.68,201.91,201.92,4227.0,202.39,202.68,201.91,201.92,4227.0
2024-08-08 11:15:00,202.14,202.36,201.56,202.06,14313.0,202.14,202.36,201.56,202.06,14313.0
2024-08-08 11:20:00,202.06,202.15,201.49,201.9,6091.0,202.06,202.15,201.49,201.9,6091.0
2024-08-08 11:25:00,201.58,201.84,201.16,201.16,7266.0,201.58,201.84,201.16,201.16,7266.0
2024-08-08 11:30:00,201.13,201.67,201.13,201.46,2879.0,201.13,201.67,201.13,201.46,2879.0
2024-08-08 11:35:00,201.52,202.06,201.52,201.95,8478.0,201.52,202.06,201.52,201.95,8478.0
2024-08-08 11:40:00,201.97,202.33,201.81,201.91,6938.0,201.97,202.33,201.81,201.91,6938.0
2024-08-08 11:45:00,201.96,202.37,201.88,202.01,3495.0,201.96,202.37,201.88,202.01,3495.0
2024-08-08 11:50:00,202.2,202.68,201.98,202.68,5220.0,202.2,202.68,201.98,202.68,5220.0
2024-08-08 11:55:00,202.79,203.11,202.54,202.55,4904.0,202.79,203.11,202.54,202.55,4904.0
2024-08-08 12:00:00,202.7,203.11,202.7,202.83,1496.0,202.7,203.11,202.7,202.83,1496.0
2024-08-08 12:05:00,202.97,203.27,202.83,202.89,4762.0,202.97,203.27,202.83,202.89,4762.0
2024-08-08 12:10:00,202.97,202.97,202.49,202.58,7560.0,202.97,202.97,202.49,202.58,7560.0
2024-08-08 12:15:00,202.61,202.64,202.3,202.45,6894.0,202.61,202.64,202.3,202.45,6894.0
2024-08-08 12:20:00,202.33,202.64,202.33,202.64,2145.0,202.33,202.64,202.33,202.64,2145.0
2024-08-08 12:25:00,202.64,202.81,202.64,202.72,1319.0,202.64,202.81,202.64,202.72,1319.0
2024-08-08 12:30:00,202.59,202.71,202.38,202.46,3680.0,202.59,202.71,202.38,202.46,3680.0
2024-08-08 12:35:00,202.25,202.35,202.12,202.16,2289.0,202.25,202.35,202.12,202.16,2289.0
2024-08-08 12:40:00,202.19,202.31,202.03,202.2,1930.0,202.19,202.31,202.03,202.2,1930.0
2024-08-08 12:45:00,202.2,202.37,202.12,202.37,2545.0,202.2,202.37,202.12,202.37,2545.0
2024-08-08 12:50:00,202.39,202.42,202.07,202.19,3860.0,202.39,202.42,202.07,202.19,3860.0
2024-08-08 12:55:00,202.35,202.37,201.98,201.99,2185.0,202.35,202.37,201.98,201.99,2185.0
2024-08-08 13:00:00,201.8,201.97,201.76,201.86,700.0,201.8,201.97,201.76,201.86,700.0
2024-08-08 13:05:00,202.0,202.02,201.57,202.02,2039.0,202.0,202.02,201.57,202.02,2039.0
2024-08-08 13:10:00,201.87,202.06,201.75,201.75,3800.0,201.87,202.06,201.75,201.75,3800.0
2024-08-08 13:15:00,201.97,202.19,201.85,202.06,4346.0,201.97,202.19,201.85,202.06,4346.0
2024-08-08 13:20:00,201.96,202.34,201.93,202.16,3168.0,201.96,202.34,201.93,202.16,3168.0
2024-08-08 13:25:00,201.99,202.56,201.99,202.27,4951.0,201.99,202.56,201.99,202.27,4951.0
2024-08-08 13:30:00,202.49,202.87,202.32,202.75,4528.0,202.49,202.87,202.32,202.75,4528.0
2024-08-08 13:35:00,202.72,202.78,202.47,202.61,3642.0,202.72,202.78,202.47,202.61,3642.0
2024-08-08 13:40:00,202.66,202.98,202.66,202.67,4028.0,202.66,202.98,202.66,202.67,4028.0
2024-08-08 13:45:00,202.49,202.86,202.49,202.83,1500.0,202.49,202.86,202.49,202.83,1500.0
2024-08-08 13:50:00,202.85,202.87,202.04,202.24,2650.0,202.85,202.87,202.04,202.24,2650.0
2024-08-08 13:55:00,202.27,202.6,202.24,202.41,2500.0,202.27,202.6,202.24,202.41,2500.0
2024-08-08 14:00:00,202.51,202.52,202.28,202.28,2537.0,202.51,202.52,202.28,202.28,2537.0
2024-08-08 14:05:00,202.3,202.57,202.29,202.54,1600.0,202.3,202.57,202.29,202.54,1600.0
2024-08-08 14:10:00,202.45,202.56,202.26,202.43,3822.0,202.45,202.56,202.26,202.43,3822.0
2024-08-08 14:15:00,202.38,203.01,202.38,202.87,3974.0,202.38,203.01,202.38,202.87,3974.0
2024-08-08 14:20:00,202.94,203.07,202.78,202.89,8238.0,202.94,203.07,202.78,202.89,8238.0
2024-08-08 14:25:00,202.93,202.94,202.68,202.68,1386.0,202.93,202.94,202.68,202.68,1386.0
2024-08-08 14:30:00,202.86,202.92,202.71,202.74,1300.0,202.86,202.92,202.71,202.74,1300.0
2024-08-08 14:35:00,202.86,202.86,202.42,202.42,2842.0,202.86,202.86,202.42,202.42,2842.0
2024-08-08 14:40:00,202.06,202.19,201.88,202.19,10378.0,202.06,202.19,201.88,202.19,10378.0
2024-08-08 14:45:00,202.19,202.45,202.18,202.39,4076.0,202.19,202.45,202.18,202.39,4076.0
2024-08-08 14:50:00,202.36,202.47,202.31,202.31,2605.0,202.36,202.47,202.31,202.31,2605.0
2024-08-08 14:55:00,202.32,202.43,202.32,202.38,960.0,202.32,202.43,202.32,202.38,960.0
2024-08-08 15:00:00,202.38,202.62,202.25,202.61,2961.0,202.38,202.62,202.25,202.61,2961.0
2024-08-08 15:05:00,202.38,202.84,202.38,202.74,3900.0,202.38,202.84,202.38,202.74,3900.0
2024-08-08 15:10:00,202.74,202.84,202.49,202.49,4648.0,202.74,202.84,202.49,202.49,4648.0
2024-08-08 15:15:00,202.49,202.63,202.07,202.21,4345.0,202.49,202.63,202.07,202.21,4345.0
2024-08-08 15:20:00,202.21,202.56,202.1,202.53,7115.0,202.21,202.56,202.1,202.53,7115.0
2024-08-08 15:25:00,202.53,202.64,202.13,202.16,6900.0,202.53,202.64,202.13,202.16,6900.0
2024-08-08 15:30:00,202.19,202.28,201.93,202.09,3713.0,202.19,202.28,201.93,202.09,3713.0
2024-08-08 15:35:00,202.09,202.48,202.09,202.28,3802.0,202.09,202.48,202.09,202.28,3802.0
2024-08-08 15:40:00,202.19,202.57,202.12,202.42,4021.0,202.19,202.57,202.12,202.42,4021.0
2024-08-08 15:45:00,202.65,202.65,202.27,202.51,4353.0,202.65,202.65,202.27,202.51,4353.0
2024-08-08 15:50:00,202.41,203.49,202.24,203.02,40545.0,202.41,203.49,202.24,203.02,40545.0
2024-08-08 15:55:00,203.35,204.14,202.98,204.07,92922.0,203.35,204.14,202.98,204.07,92922.0
2024-08-09 09:30:00,203.12,204.31,203.12,203.94,8642.0,203.12,204.31,203.12,203.94,8642.0
2024-08-09 09:35:00,204.09,204.36,202.02,202.02,6470.0,204.09,204.36,202.02,202.02,6470.0
2024-08-09 09:40:00,202.03,202.07,200.17,200.63,5969.0,202.03,202.07,200.17,200.63,5969.0
2024-08-09 09:45:00,200.91,200.91,199.86,200.25,4428.0,200.91,200.91,199.86,200.25,4428.0
2024-08-09 09:50:00,200.65,201.14,200.55,201.14,937.0,200.65,201.14,200.55,201.14,937.0
2024-08-09 09:55:00,201.18,201.93,201.01,201.93,6957.0,201.18,201.93,201.01,201.93,6957.0
2024-08-09 10:00:00,201.62,202.5,201.37,202.12,12575.0,201.62,202.5,201.37,202.12,12575.0
2024-08-09 10:05:00,201.74,202.46,201.54,202.46,3053.0,201.74,202.46,201.54,202.46,3053.0
2024-08-09 10:10:00,202.25,202.25,201.25,201.25,5235.0,202.25,202.25,201.25,201.25,5235.0
2024-08-09 10:15:00,201.26,201.92,201.02,201.5,9521.0,201.26,201.92,201.02,201.5,9521.0
2024-08-09 10:20:00,201.5,202.01,201.15,201.85,6314.0,201.5,202.01,201.15,201.85,6314.0
2024-08-09 10:25:00,201.91,201.91,201.61,201.61,1635.0,201.91,201.91,201.61,201.61,1635.0
2024-08-09 10:30:00,201.86,201.86,201.0,201.0,4537.0,201.86,201.86,201.0,201.0,4537.0
2024-08-09 10:35:00,201.04,201.34,201.0,201.34,400.0,201.04,201.34,201.0,201.34,400.0
2024-08-09 10:40:00,201.16,201.62,201.12,201.32,2214.0,201.16,201.62,201.12,201.32,2214.0
2024-08-09 10:45:00,201.52,201.52,201.22,201.37,300.0,201.52,201.52,201.22,201.37,300.0
2024-08-09 10:50:00,201.15,201.76,201.15,201.74,600.0,201.15,201.76,201.15,201.74,600.0
2024-08-09 10:55:00,202.0,202.37,201.58,201.72,2271.0,202.0,202.37,201.58,201.72,2271.0
2024-08-09 11:00:00,201.78,201.78,201.32,201.56,2475.0,201.78,201.78,201.32,201.56,2475.0
2024-08-09 11:05:00,201.53,201.87,201.42,201.71,950.0,201.53,201.87,201.42,201.71,950.0
2024-08-09 11:10:00,201.6,202.32,201.6,201.92,2547.0,201.6,202.32,201.6,201.92,2547.0
2024-08-09 11:15:00,201.75,201.79,201.74,201.79,932.0,201.75,201.79,201.74,201.79,932.0
2024-08-09 11:20:00,201.77,202.75,201.74,202.03,5950.0,201.77,202.75,201.74,202.03,5950.0
2024-08-09 11:25:00,202.03,202.04,201.64,201.67,2589.0,202.03,202.04,201.64,201.67,2589.0
2024-08-09 11:30:00,201.84,201.84,201.28,201.29,1097.0,201.84,201.84,201.28,201.29,1097.0
2024-08-09 11:35:00,201.5,201.61,201.29,201.53,2181.0,201.5,201.61,201.29,201.53,2181.0
2024-08-09 11:40:00,201.33,201.59,201.2,201.4,1288.0,201.33,201.59,201.2,201.4,1288.0
2024-08-09 11:45:00,201.25,201.45,201.25,201.3,2400.0,201.25,201.45,201.25,201.3,2400.0
2024-08-09 11:50:00,201.18,201.34,201.06,201.34,1450.0,201.18,201.34,201.06,201.34,1450.0
2024-08-09 11:55:00,201.05,201.25,200.97,201.13,1630.0,201.05,201.25,200.97,201.13,1630.0
2024-08-09 12:00:00,201.13,201.2,201.02,201.19,1100.0,201.13,201.2,201.02,201.19,1100.0
2024-08-09 12:05:00,201.0,201.43,201.0,201.24,1300.0,201.0,201.43,201.0,201.24,1300.0
2024-08-09 12:10:00,201.3,201.41,201.09,201.41,1890.0,201.3,201.41,201.09,201.41,1890.0
2024-08-09 12:15:00,200.99,201.22,200.97,201.12,600.0,200.99,201.22,200.97,201.12,600.0
2024-08-09 12:20:00,201.25,201.35,200.93,201.11,1932.0,201.25,201.35,200.93,201.11,1932.0
2024-08-09 12:25:00,201.14,201.26,201.14,201.2,848.0,201.14,201.26,201.14,201.2,848.0
2024-08-09 12:30:00,201.24,201.3,201.23,201.28,600.0,201.24,201.3,201.23,201.28,600.0
2024-08-09 12:35:00,201.3,201.78,201.3,201.61,800.0,201.3,201.78,201.3,201.61,800.0
2024-08-09 12:40:00,201.49,201.87,201.49,201.87,821.0,201.49,201.87,201.49,201.87,821.0
2024-08-09 12:45:00,201.84,201.84,201.59,201.64,700.0,201.84,201.84,201.59,201.64,700.0
2024-08-09 12:50:00,201.62,201.73,201.48,201.59,1655.0,201.62,201.73,201.48,201.59,1655.0
2024-08-09 12:55:00,201.64,201.65,201.59,201.65,1100.0,201.64,201.65,201.59,201.65,1100.0
2024-08-09 13:00:00,201.66,201.67,201.53,201.55,2037.0,201.66,201.67,201.53,201.55,2037.0
2024-08-09 13:05:00,201.66,201.83,201.57,201.83,1627.0,201.66,201.83,201.57,201.83,1627.0
2024-08-09 13:10:00,201.92,201.92,201.66,201.66,300.0,201.92,201.92,201.66,201.66,300.0
2024-08-09 13:15:00,202.05,202.05,202.05,202.05,100.0,202.05,202.05,202.05,202.05,100.0
2024-08-09 13:20:00,202.09,202.37,202.07,202.37,577.0,202.09,202.37,202.07,202.37,577.0
2024-08-09 13:25:00,202.35,202.58,202.19,202.58,1500.0,202.35,202.58,202.19,202.58,1500.0
2024-08-09 13:30:00,202.48,202.75,202.43,202.45,1982.0,202.48,202.75,202.43,202.45,1982.0
2024-08-09 13:35:00,202.62,202.62,202.43,202.62,2378.0,202.62,202.62,202.43,202.62,2378.0
2024-08-09 13:40:00,202.56,202.78,202.46,202.47,1304.0,202.56,202.78,202.46,202.47,1304.0
2024-08-09 13:45:00,202.49,202.71,202.44,202.67,815.0,202.49,202.71,202.44,202.67,815.0
2024-08-09 13:50:00,202.54,202.62,202.37,202.37,1500.0,202.54,202.62,202.37,202.37,1500.0
2024-08-09 13:55:00,202.42,202.45,202.26,202.45,833.0,202.42,202.45,202.26,202.45,833.0
2024-08-09 14:00:00,202.47,202.54,202.35,202.35,1427.0,202.47,202.54,202.35,202.35,1427.0
2024-08-09 14:05:00,202.3,202.48,201.9,202.04,4207.0,202.3,202.48,201.9,202.04,4207.0
2024-08-09 14:10:00,201.83,202.4,201.83,202.4,900.0,201.83,202.4,201.83,202.4,900.0
2024-08-09 14:15:00,202.37,202.38,202.1,202.16,1774.0,202.37,202.38,202.1,202.16,1774.0
2024-08-09 14:20:00,202.02,202.43,202.02,202.23,900.0,202.02,202.43,202.02,202.23,900.0
2024-08-09 14:25:00,202.2,202.57,202.19,202.38,1844.0,202.2,202.57,202.19,202.38,1844.0
2024-08-09 14:30:00,202.29,202.56,202.29,202.39,1011.0,202.29,202.56,202.29,202.39,1011.0
2024-08-09 14:35:00,202.48,202.66,202.47,202.59,1100.0,202.48,202.66,202.47,202.59,1100.0
2024-08-09 14:40:00,202.42,202.75,202.38,202.64,1450.0,202.42,202.75,202.38,202.64,1450.0
2024-08-09 14:45:00,202.66,202.92,202.63,202.63,1500.0,202.66,202.92,202.63,202.63,1500.0
2024-08-09 14:50:00,202.58,202.59,202.31,202.45,728.0,202.58,202.59,202.31,202.45,728.0
2024-08-09 14:55:00,202.26,202.3,202.06,202.3,1900.0,202.26,202.3,202.06,202.3,1900.0
2024-08-09 15:00:00,202.2,202.24,202.14,202.15,500.0,202.2,202.24,202.14,202.15,500.0
2024-08-09 15:05:00,202.27,202.33,202.0,202.08,800.0,202.27,202.33,202.0,202.08,800.0
2024-08-09 15:10:00,202.14,202.29,202.03,202.22,500.0,202.14,202.29,202.03,202.22,500.0
2024-08-09 15:15:00,202.22,202.47,202.21,202.45,2823.0,202.22,202.47,202.21,202.45,2823.0
2024-08-09 15:20:00,202.37,202.38,202.02,202.02,2027.0,202.37,202.38,202.02,202.02,2027.0
2024-08-09 15:25:00,201.97,202.11,201.85,202.09,1661.0,201.97,202.11,201.85,202.09,1661.0
2024-08-09 15:30:00,202.04,202.2,201.84,202.0,2794.0,202.04,202.2,201.84,202.0,2794.0
2024-08-09 15:35:00,201.99,202.24,201.82,201.82,2323.0,201.99,202.24,201.82,201.82,2323.0
2024-08-09 15:40:00,201.83,201.99,201.56,201.59,3115.0,201.83,201.99,201.56,201.59,3115.0
2024-08-09 15:45:00,201.64,202.32,201.57,202.28,2887.0,201.64,202.32,201.57,202.28,2887.0
2024-08-09 15:50:00,202.19,202.19,201.53,201.64,8102.0,202.19,202.19,201.53,201.64,8102.0
2024-08-09 15:55:00,201.63,202.15,201.6,201.99,19481.0,201.63,202.15,201.6,201.99,19481.0
2024-08-12 09:30:00,202.0,202.0,200.6,201.03,8510.0,202.0,202.0,200.6,201.03,8510.0
2024-08-12 09:35:00,201.6,201.74,200.9,201.48,2536.0,201.6,201.74,200.9,201.48,2536.0
2024-08-12 09:40:00,201.56,201.56,201.56,201.56,213.0,201.56,201.56,201.56,201.56,213.0
2024-08-12 09:45:00,201.56,202.04,201.08,201.39,4299.0,201.56,202.04,201.08,201.39,4299.0
2024-08-12 09:50:00,201.25,201.72,200.92,200.92,2429.0,201.25,201.72,200.92,200.92,2429.0
2024-08-12 09:55:00,201.32,201.45,201.1,201.45,695.0,201.32,201.45,201.1,201.45,695.0
2024-08-12 10:00:00,201.38,201.96,201.38,201.83,2984.0,201.38,201.96,201.38,201.83,2984.0
2024-08-12 10:05:00,201.54,202.22,201.52,202.22,2606.0,201.54,202.22,201.52,202.22,2606.0
2024-08-12 10:10:00,201.92,202.45,201.89,202.15,1650.0,201.92,202.45,201.89,202.15,1650.0
2024-08-12 10:15:00,202.44,202.48,201.75,201.93,8022.0,202.44,202.48,201.75,201.93,8022.0
2024-08-12 10:20:00,201.93,201.93,201.59,201.81,1708.0,201.93,201.93,201.59,201.81,1708.0
2024-08-12 10:25:00,201.81,202.28,201.37,202.06,5699.0,201.81,202.28,201.37,202.06,5699.0
2024-08-12 10:30:00,202.5,202.9,202.44,202.86,4024.0,202.5,202.9,202.44,202.86,4024.0
2024-08-12 10:35:00,202.86,202.91,202.57,202.91,2515.0,202.86,202.91,202.57,202.91,2515.0
2024-08-12 10:40:00,202.64,202.98,202.64,202.94,1261.0,202.64,202.98,202.64,202.94,1261.0
2024-08-12 10:45:00,202.77,202.92,202.38,202.42,4153.0,202.77,202.92,202.38,202.42,4153.0
2024-08-12 10:50:00,202.4,202.64,202.38,202.63,5616.0,202.4,202.64,202.38,202.63,5616.0
2024-08-12 10:55:00,202.56,202.56,202.32,202.46,1347.0,202.56,202.56,202.32,202.46,1347.0
2024-08-12 11:00:00,202.46,202.47,201.75,201.97,2582.0,202.46,202.47,201.75,201.97,2582.0
2024-08-12 11:05:00,201.98,202.06,201.55,201.81,2098.0,201.98,202.06,201.55,201.81,2098.0
2024-08-12 11:10:00,201.98,201.98,201.8,201.81,1190.0,201.98,201.98,201.8,201.81,1190.0
2024-08-12 11:15:00,201.81,202.31,201.58,201.91,3276.0,201.81,202.31,201.58,201.91,3276.0
2024-08-12 11:20:00,201.75,201.91,201.42,201.42,2891.0,201.75,201.91,201.42,201.42,2891.0
2024-08-12 11:25:00,201.53,201.89,201.35,201.37,4486.0,201.53,201.89,201.35,201.37,4486.0
2024-08-12 11:30:00,201.2,201.42,201.05,201.42,2433.0,201.2,201.42,201.05,201.42,2433.0
2024-08-12 11:35:00,201.51,201.69,201.29,201.53,2177.0,201.51,201.69,201.29,201.53,2177.0
2024-08-12 11:40:00,201.33,201.43,201.08,201.23,2043.0,201.33,201.43,201.08,201.23,2043.0
2024-08-12 11:45:00,201.21,201.21,200.85,200.85,1795.0,201.21,201.21,200.85,200.85,1795.0
2024-08-12 11:50:00,201.06,201.32,200.7,200.9,4468.0,201.06,201.32,200.7,200.9,4468.0
2024-08-12 11:55:00,200.92,200.92,200.54,200.7,9544.0,200.92,200.92,200.54,200.7,9544.0
2024-08-12 12:00:00,200.7,201.15,200.6,200.62,12970.0,200.7,201.15,200.6,200.62,12970.0
2024-08-12 12:05:00,200.72,200.78,200.56,200.59,5632.0,200.72,200.78,200.56,200.59,5632.0
2024-08-12 12:10:00,200.59,200.75,200.59,200.61,1000.0,200.59,200.75,200.59,200.61,1000.0
2024-08-12 12:15:00,200.58,200.63,200.36,200.5,10019.0,200.58,200.63,200.36,200.5,10019.0
2024-08-12 12:20:00,200.39,200.79,200.21,200.39,13749.0,200.39,200.79,200.21,200.39,13749.0
2024-08-12 12:25:00,200.34,200.34,200.23,200.33,500.0,200.34,200.34,200.23,200.33,500.0
2024-08-12 12:30:00,200.47,200.59,200.34,200.41,3020.0,200.47,200.59,200.34,200.41,3020.0
2024-08-12 12:35:00,200.24,200.48,200.11,200.27,5469.0,200.24,200.48,200.11,200.27,5469.0
2024-08-12 12:40:00,200.39,200.42,200.27,200.4,803.0,200.39,200.42,200.27,200.4,803.0
2024-08-12 12:45:00,200.44,200.52,200.35,200.52,1791.0,200.44,200.52,200.35,200.52,1791.0
2024-08-12 12:50:00,200.4,200.49,200.33,200.36,1050.0,200.4,200.49,200.33,200.36,1050.0
2024-08-12 12:55:00,200.28,200.47,200.17,200.17,3293.0,200.28,200.47,200.17,200.17,3293.0
2024-08-12 13:00:00,200.04,200.36,200.02,200.36,2021.0,200.04,200.36,200.02,200.36,2021.0
2024-08-12 13:05:00,200.48,200.48,200.24,200.31,1447.0,200.48,200.48,200.24,200.31,1447.0
2024-08-12 13:10:00,200.18,200.31,200.18,200.31,700.0,200.18,200.31,200.18,200.31,700.0
2024-08-12 13:15:00,200.13,200.67,200.13,200.38,5448.0,200.13,200.67,200.13,200.38,5448.0
2024-08-12 13:20:00,200.62,200.8,200.45,200.5,7287.0,200.62,200.8,200.45,200.5,7287.0
2024-08-12 13:25:00,200.51,200.98,200.49,200.89,8252.0,200.51,200.98,200.49,200.89,8252.0
2024-08-12 13:30:00,200.9,201.11,200.79,201.11,3789.0,200.9,201.11,200.79,201.11,3789.0
2024-08-12 13:35:00,200.93,201.11,200.92,200.94,2648.0,200.93,201.11,200.92,200.94,2648.0
2024-08-12 13:40:00,200.94,201.1,200.57,200.78,2956.0,200.94,201.1,200.57,200.78,2956.0
2024-08-12 13:45:00,200.72,200.72,200.27,200.36,3571.0,200.72,200.72,200.27,200.36,3571.0
2024-08-12 13:50:00,200.38,200.41,200.19,200.39,2686.0,200.38,200.41,200.19,200.39,2686.0
2024-08-12 13:55:00,200.35,200.35,200.17,200.17,200.0,200.35,200.35,200.17,200.17,200.0
2024-08-12 14:00:00,200.17,200.36,200.15,200.36,2532.0,200.17,200.36,200.15,200.36,2532.0
2024-08-12 14:05:00,200.15,200.22,200.06,200.13,1639.0,200.15,200.22,200.06,200.13,1639.0
2024-08-12 14:10:00,200.12,200.41,200.11,200.41,2202.0,200.12,200.41,200.11,200.41,2202.0
2024-08-12 14:15:00,200.38,200.39,200.24,200.25,1200.0,200.38,200.39,200.24,200.25,1200.0
2024-08-12 14:20:00,200.26,200.39,200.19,200.39,3209.0,200.26,200.39,200.19,200.39,3209.0
2024-08-12 14:25:00,200.27,200.38,200.15,200.18,7368.0,200.27,200.38,200.15,200.18,7368.0
2024-08-12 14:30:00,200.15,200.26,200.02,200.26,3535.0,200.15,200.26,200.02,200.26,3535.0
2024-08-12 14:35:00,200.22,200.4,200.08,200.24,4668.0,200.22,200.4,200.08,200.24,4668.0
2024-08-12 14:40:00,200.3,200.47,200.24,200.38,4649.0,200.3,200.47,200.24,200.38,4649.0
2024-08-12 14:45:00,200.34,200.38,200.25,200.38,700.0,200.34,200.38,200.25,200.38,700.0
2024-08-12 14:50:00,200.38,200.79,200.26,200.53,13605.0,200.38,200.79,200.26,200.53,13605.0
2024-08-12 14:55:00,200.55,200.79,200.41,200.41,3744.0,200.55,200.79,200.41,200.41,3744.0
2024-08-12 15:00:00,200.44,200.47,200.3,200.42,2620.0,200.44,200.47,200.3,200.42,2620.0
2024-08-12 15:05:00,200.45,200.49,200.09,200.38,4690.0,200.45,200.49,200.09,200.38,4690.0
2024-08-12 15:10:00,200.19,200.35,200.08,200.19,2613.0,200.19,200.35,200.08,200.19,2613.0
2024-08-12 15:15:00,200.07,200.21,200.02,200.07,4979.0,200.07,200.21,200.02,200.07,4979.0
2024-08-12 15:20:00,200.09,200.14,199.96,200.0,6682.0,200.09,200.14,199.96,200.0,6682.0
2024-08-12 15:25:00,200.03,200.26,199.97,200.11,12136.0,200.03,200.26,199.97,200.11,12136.0
2024-08-12 15:30:00,200.2,200.21,200.02,200.12,5659.0,200.2,200.21,200.02,200.12,5659.0
2024-08-12 15:35:00,200.06,200.12,199.72,199.95,7466.0,200.06,200.12,199.72,199.95,7466.0
2024-08-12 15:40:00,199.99,200.1,199.62,199.62,15459.0,199.99,200.1,199.62,199.62,15459.0
2024-08-12 15:45:00,199.69,199.69,199.46,199.57,7383.0,199.69,199.69,199.46,199.57,7383.0
2024-08-12 15:50:00,199.63,200.11,199.41,200.1,17303.0,199.63,200.11,199.41,200.1,17303.0
2024-08-12 15:55:00,200.01,201.15,199.95,201.05,52887.0,200.01,201.15,199.95,201.05,52887.0
2024-08-13 09:30:00,201.1,201.71,201.1,201.59,7006.0,201.1,201.71,201.1,201.59,7006.0
2024-08-13 09:35:00,202.58,204.43,202.58,204.0,3924.0,202.58,204.43,202.58,204.0,3924.0
2024-08-13 09:40:00,204.0,204.98,203.4,203.56,6431.0,204.0,204.98,203.4,203.56,6431.0
2024-08-13 09:45:00,203.44,203.56,202.65,203.5,3813.0,203.44,203.56,202.65,203.5,3813.0
2024-08-13 09:50:00,202.96,203.9,202.43,202.89,8024.0,202.96,203.9,202.43,202.89,8024.0
2024-08-13 09:55:00,202.66,203.26,202.5,203.26,1339.0,202.66,203.26,202.5,203.26,1339.0
2024-08-13 10:00:00,202.69,203.6,202.68,202.99,10921.0,202.69,203.6,202.68,202.99,10921.0
2024-08-13 10:05:00,202.48,202.87,202.11,202.37,3264.0,202.48,202.87,202.11,202.37,3264.0
2024-08-13 10:10:00,202.35,202.68,202.24,202.68,1711.0,202.35,202.68,202.24,202.68,1711.0
2024-08-13 10:15:00,202.6,202.95,202.14,202.79,4545.0,202.6,202.95,202.14,202.79,4545.0
2024-08-13 10:20:00,202.8,203.1,202.64,202.64,1934.0,202.8,203.1,202.64,202.64,1934.0
2024-08-13 10:25:00,202.96,202.98,202.96,202.98,2391.0,202.96,202.98,202.96,202.98,2391.0
2024-08-13 10:30:00,202.98,203.45,202.9,203.28,7036.0,202.98,203.45,202.9,203.28,7036.0
2024-08-13 10:35:00,203.35,203.51,202.97,203.48,6473.0,203.35,203.51,202.97,203.48,6473.0
2024-08-13 10:40:00,203.48,203.48,203.15,203.38,2181.0,203.48,203.48,203.15,203.38,2181.0
2024-08-13 10:45:00,203.37,203.46,203.07,203.42,6695.0,203.37,203.46,203.07,203.42,6695.0
2024-08-13 10:50:00,203.44,203.74,203.27,203.49,6381.0,203.44,203.74,203.27,203.49,6381.0
2024-08-13 10:55:00,203.49,203.97,203.44,203.67,7983.0,203.49,203.97,203.44,203.67,7983.0
2024-08-13 11:00:00,203.84,203.84,202.98,203.17,5387.0,203.84,203.84,202.98,203.17,5387.0
2024-08-13 11:05:00,203.1,203.45,203.03,203.34,6890.0,203.1,203.45,203.03,203.34,6890.0
2024-08-13 11:10:00,203.27,203.68,203.1,203.38,6686.0,203.27,203.68,203.1,203.38,6686.0
2024-08-13 11:15:00,203.37,203.47,203.01,203.27,4527.0,203.37,203.47,203.01,203.27,4527.0
2024-08-13 11:20:00,203.06,203.43,202.95,203.28,5143.0,203.06,203.43,202.95,203.28,5143.0
2024-08-13 11:25:00,203.3,203.3,203.08,203.09,1882.0,203.3,203.3,203.08,203.09,1882.0
2024-08-13 11:30:00,203.13,203.29,203.02,203.24,4014.0,203.13,203.29,203.02,203.24,4014.0
2024-08-13 11:35:00,203.16,203.33,203.15,203.16,1100.0,203.16,203.33,203.15,203.16,1100.0
2024-08-13 11:40:00,203.16,203.64,203.16,203.45,35066.0,203.16,203.64,203.16,203.45,35066.0
2024-08-13 11:45:00,203.76,203.98,203.6,203.76,2527.0,203.76,203.98,203.6,203.76,2527.0
2024-08-13 11:50:00,203.55,203.71,203.21,203.54,3022.0,203.55,203.71,203.21,203.54,3022.0
2024-08-13 11:55:00,203.53,203.79,203.41,203.49,2416.0,203.53,203.79,203.41,203.49,2416.0
2024-08-13 12:00:00,203.7,203.74,203.54,203.74,4425.0,203.7,203.74,203.54,203.74,4425.0
2024-08-13 12:05:00,203.82,204.26,203.77,204.18,11333.0,203.82,204.26,203.77,204.18,11333.0
2024-08-13 12:10:00,204.34,204.35,204.18,204.2,6100.0,204.34,204.35,204.18,204.2,6100.0
2024-08-13 12:15:00,204.09,204.36,204.08,204.3,3178.0,204.09,204.36,204.08,204.3,3178.0
2024-08-13 12:20:00,204.45,204.5,204.45,204.5,200.0,204.45,204.5,204.45,204.5,200.0
2024-08-13 12:25:00,204.36,204.36,203.71,203.71,8646.0,204.36,204.36,203.71,203.71,8646.0
2024-08-13 12:30:00,203.75,203.75,203.58,203.72,1414.0,203.75,203.75,203.58,203.72,1414.0
2024-08-13 12:35:00,203.57,203.58,203.42,203.43,1238.0,203.57,203.58,203.42,203.43,1238.0
2024-08-13 12:40:00,203.46,203.64,203.38,203.48,1835.0,203.46,203.64,203.38,203.48,1835.0
2024-08-13 12:45:00,203.49,203.63,203.44,203.54,1300.0,203.49,203.63,203.44,203.54,1300.0
2024-08-13 12:50:00,203.63,203.83,203.62,203.76,1192.0,203.63,203.83,203.62,203.76,1192.0
2024-08-13 12:55:00,203.94,203.94,203.76,203.76,891.0,203.94,203.94,203.76,203.76,891.0
2024-08-13 13:00:00,203.72,203.72,203.05,203.1,5589.0,203.72,203.72,203.05,203.1,5589.0
2024-08-13 13:05:00,203.0,203.41,202.53,202.68,4889.0,203.0,203.41,202.53,202.68,4889.0
2024-08-13 13:10:00,202.73,202.97,202.67,202.97,609.0,202.73,202.97,202.67,202.97,609.0
2024-08-13 13:15:00,202.94,202.96,202.52,202.79,2514.0,202.94,202.96,202.52,202.79,2514.0
2024-08-13 13:20:00,202.81,202.96,202.68,202.82,3345.0,202.81,202.96,202.68,202.82,3345.0
2024-08-13 13:25:00,202.75,202.98,202.75,202.91,1320.0,202.75,202.98,202.75,202.91,1320.0
2024-08-13 13:30:00,202.83,203.25,202.81,203.05,2948.0,202.83,203.25,202.81,203.05,2948.0
2024-08-13 13:35:00,203.07,203.36,203.07,203.36,2332.0,203.07,203.36,203.07,203.36,2332.0
2024-08-13 13:40:00,203.28,203.37,203.13,203.16,3798.0,203.28,203.37,203.13,203.16,3798.0
2024-08-13 13:45:00,203.37,203.54,203.27,203.37,5933.0,203.37,203.54,203.27,203.37,5933.0
2024-08-13 13:50:00,203.5,203.55,203.15,203.41,6362.0,203.5,203.55,203.15,203.41,6362.0
2024-08-13 13:55:00,203.42,203.61,203.23,203.31,7802.0,203.42,203.61,203.23,203.31,7802.0
2024-08-13 14:00:00,203.21,203.28,203.03,203.11,7337.0,203.21,203.28,203.03,203.11,7337.0
2024-08-13 14:05:00,203.15,203.15,202.81,202.81,2789.0,203.15,203.15,202.81,202.81,2789.0
2024-08-13 14:10:00,202.8,203.1,202.74,203.01,4653.0,202.8,203.1,202.74,203.01,4653.0
2024-08-13 14:15:00,202.87,203.23,202.7,202.83,3927.0,202.87,203.23,202.7,202.83,3927.0
2024-08-13 14:20:00,202.86,203.02,202.86,202.98,1634.0,202.86,203.02,202.86,202.98,1634.0
2024-08-13 14:25:00,202.98,203.29,202.97,203.25,6175.0,202.98,203.29,202.97,203.25,6175.0
2024-08-13 14:30:00,203.18,203.25,203.04,203.04,1553.0,203.18,203.25,203.04,203.04,1553.0
2024-08-13 14:35:00,202.98,203.48,202.97,203.34,4439.0,202.98,203.48,202.97,203.34,4439.0
2024-08-13 14:40:00,203.37,203.46,203.26,203.26,3854.0,203.37,203.46,203.26,203.26,3854.0
2024-08-13 14:45:00,203.35,203.4,203.3,203.31,3341.0,203.35,203.4,203.3,203.31,3341.0
2024-08-13 14:50:00,203.31,203.41,203.29,203.37,3104.0,203.31,203.41,203.29,203.37,3104.0
2024-08-13 14:55:00,203.47,203.47,203.23,203.3,8609.0,203.47,203.47,203.23,203.3,8609.0
2024-08-13 15:00:00,203.38,203.67,203.38,203.61,5890.0,203.38,203.67,203.38,203.61,5890.0
2024-08-13 15:05:00,203.6,203.74,203.39,203.55,7927.0,203.6,203.74,203.39,203.55,7927.0
2024-08-13 15:10:00,203.45,203.71,203.43,203.61,4668.0,203.45,203.71,203.43,203.61,4668.0
2024-08-13 15:15:00,203.61,203.88,203.61,203.72,10276.0,203.61,203.88,203.61,203.72,10276.0
2024-08-13 15:20:00,203.72,203.92,203.72,203.91,1848.0,203.72,203.92,203.72,203.91,1848.0
2024-08-13 15:25:00,203.94,203.94,203.67,203.75,3212.0,203.94,203.94,203.67,203.75,3212.0
2024-08-13 15:30:00,203.84,204.0,203.75,203.75,5724.0,203.84,204.0,203.75,203.75,5724.0
2024-08-13 15:35:00,203.93,204.08,203.84,203.92,10581.0,203.93,204.08,203.84,203.92,10581.0
2024-08-13 15:40:00,203.83,203.83,203.68,203.74,4570.0,203.83,203.83,203.68,203.74,4570.0
2024-08-13 15:45:00,203.78,204.5,203.7,204.5,8154.0,203.78,204.5,203.7,204.5,8154.0
2024-08-13 15:50:00,204.44,204.56,203.84,204.36,13102.0,204.44,204.56,203.84,204.36,13102.0
2024-08-13 15:55:00,204.28,204.28,203.91,204.05,20853.0,204.28,204.28,203.91,204.05,20853.0
2024-08-14 09:30:00,203.74,203.74,202.5,202.5,4614.0,203.74,203.74,202.5,202.5,4614.0
2024-08-14 09:35:00,203.47,203.47,203.32,203.32,850.0,203.47,203.47,203.32,203.32,850.0
2024-08-14 09:40:00,203.33,204.05,203.33,203.99,1218.0,203.33,204.05,203.33,203.99,1218.0
2024-08-14 09:45:00,203.67,203.67,202.61,202.61,3346.0,203.67,203.67,202.61,202.61,3346.0
2024-08-14 09:50:00,203.02,203.07,202.78,202.78,737.0,203.02,203.07,202.78,202.78,737.0
2024-08-14 09:55:00,202.75,202.78,202.53,202.53,933.0,202.75,202.78,202.53,202.53,933.0
2024-08-14 10:00:00,202.5,202.51,202.03,202.2,3583.0,202.5,202.51,202.03,202.2,3583.0
2024-08-14 10:05:00,202.34,202.57,201.92,202.29,3592.0,202.34,202.57,201.92,202.29,3592.0
2024-08-14 10:10:00,202.5,202.5,202.13,202.13,680.0,202.5,202.5,202.13,202.13,680.0
2024-08-14 10:15:00,202.0,202.0,201.82,201.82,342.0,202.0,202.0,201.82,201.82,342.0
2024-08-14 10:20:00,201.64,201.93,201.64,201.93,539.0,201.64,201.93,201.64,201.93,539.0
2024-08-14 10:25:00,202.03,202.23,201.97,202.18,1101.0,202.03,202.23,201.97,202.18,1101.0
2024-08-14 10:30:00,202.1,202.11,201.97,201.99,522.0,202.1,202.11,201.97,201.99,522.0
2024-08-14 10:35:00,201.71,201.71,201.44,201.7,2289.0,201.71,201.71,201.44,201.7,2289.0
2024-08-14 10:40:00,201.5,201.87,201.49,201.82,600.0,201.5,201.87,201.49,201.82,600.0
2024-08-14 10:45:00,201.63,201.88,201.63,201.79,437.0,201.63,201.88,201.63,201.79,437.0
2024-08-14 10:50:00,201.6,201.75,201.48,201.75,1436.0,201.6,201.75,201.48,201.75,1436.0
2024-08-14 10:55:00,201.9,201.9,201.69,201.69,604.0,201.9,201.9,201.69,201.69,604.0
2024-08-14 11:00:00,201.5,201.88,201.5,201.78,5748.0,201.5,201.88,201.5,201.78,5748.0
2024-08-14 11:05:00,201.7,201.8,201.59,201.8,1800.0,201.7,201.8,201.59,201.8,1800.0
2024-08-14 11:10:00,201.78,201.97,201.74,201.79,3368.0,201.78,201.97,201.74,201.79,3368.0
2024-08-14 11:15:00,201.62,201.99,201.62,201.99,1473.0,201.62,201.99,201.62,201.99,1473.0
2024-08-14 11:20:00,202.22,202.22,201.78,201.78,1770.0,202.22,202.22,201.78,201.78,1770.0
2024-08-14 11:25:00,201.68,201.89,201.58,201.77,4375.0,201.68,201.89,201.58,201.77,4375.0
2024-08-14 11:30:00,201.7,201.97,201.69,201.97,2285.0,201.7,201.97,201.69,201.97,2285.0
2024-08-14 11:35:00,201.91,202.13,201.8,201.89,891.0,201.91,202.13,201.8,201.89,891.0
2024-08-14 11:40:00,201.78,201.78,201.4,201.52,1500.0,201.78,201.78,201.4,201.52,1500.0
2024-08-14 11:45:00,201.52,201.67,201.37,201.39,1030.0,201.52,201.67,201.37,201.39,1030.0
2024-08-14 11:50:00,201.6,201.6,201.31,201.43,1722.0,201.6,201.6,201.31,201.43,1722.0
2024-08-14 11:55:00,201.52,201.57,201.35,201.52,3326.0,201.52,201.57,201.35,201.52,3326.0
2024-08-14 12:00:00,201.5,201.65,201.42,201.5,2000.0,201.5,201.65,201.42,201.5,2000.0
2024-08-14 12:05:00,201.5,201.86,201.5,201.72,2150.0,201.5,201.86,201.5,201.72,2150.0
2024-08-14 12:10:00,201.89,202.08,201.78,201.78,1521.0,201.89,202.08,201.78,201.78,1521.0
2024-08-14 12:15:00,201.78,202.04,201.71,201.8,2415.0,201.78,202.04,201.71,201.8,2415.0
2024-08-14 12:20:00,201.87,201.87,201.1,201.1,3240.0,201.87,201.87,201.1,201.1,3240.0
2024-08-14 12:25:00,201.25,201.26,201.08,201.11,714.0,201.25,201.26,201.08,201.11,714.0
2024-08-14 12:30:00,201.21,201.21,200.83,200.93,2579.0,201.21,201.21,200.83,200.93,2579.0
2024-08-14 12:35:00,200.99,201.07,200.9,200.91,1300.0,200.99,201.07,200.9,200.91,1300.0
2024-08-14 12:40:00,200.91,201.07,200.91,201.05,1355.0,200.91,201.07,200.91,201.05,1355.0
2024-08-14 12:45:00,200.9,201.07,200.83,200.91,2660.0,200.9,201.07,200.83,200.91,2660.0
2024-08-14 12:50:00,200.77,200.77,200.55,200.64,1916.0,200.77,200.77,200.55,200.64,1916.0
2024-08-14 12:55:00,200.65,200.97,200.53,200.93,1999.0,200.65,200.97,200.53,200.93,1999.0
2024-08-14 13:00:00,200.87,200.87,200.55,200.68,2051.0,200.87,200.87,200.55,200.68,2051.0
2024-08-14 13:05:00,200.71,200.71,200.5,200.52,1311.0,200.71,200.71,200.5,200.52,1311.0
2024-08-14 13:10:00,200.52,200.64,200.37,200.37,700.0,200.52,200.64,200.37,200.37,700.0
2024-08-14 13:15:00,200.46,200.81,200.45,200.48,2000.0,200.46,200.81,200.45,200.48,2000.0
2024-08-14 13:20:00,200.47,200.75,200.47,200.75,1373.0,200.47,200.75,200.47,200.75,1373.0
2024-08-14 13:25:00,200.78,200.8,200.6,200.8,1771.0,200.78,200.8,200.6,200.8,1771.0
2024-08-14 13:30:00,200.64,200.68,200.53,200.59,1764.0,200.64,200.68,200.53,200.59,1764.0
2024-08-14 13:35:00,200.62,200.8,200.58,200.78,5355.0,200.62,200.8,200.58,200.78,5355.0
2024-08-14 13:40:00,200.72,200.84,200.69,200.69,1522.0,200.72,200.84,200.69,200.69,1522.0
2024-08-14 13:45:00,200.7,201.0,200.69,200.77,2478.0,200.7,201.0,200.69,200.77,2478.0
2024-08-14 13:50:00,200.78,200.78,200.52,200.68,1107.0,200.78,200.78,200.52,200.68,1107.0
2024-08-14 13:55:00,200.74,200.95,200.64,200.82,2300.0,200.74,200.95,200.64,200.82,2300.0
2024-08-14 14:00:00,200.8,200.91,200.71,200.88,1300.0,200.8,200.91,200.71,200.88,1300.0
2024-08-14 14:05:00,200.95,200.95,200.74,200.84,812.0,200.95,200.95,200.74,200.84,812.0
2024-08-14 14:10:00,200.87,200.98,200.78,200.8,1900.0,200.87,200.98,200.78,200.8,1900.0
2024-08-14 14:15:00,200.83,200.83,200.66,200.67,600.0,200.83,200.83,200.66,200.67,600.0
2024-08-14 14:20:00,200.69,200.8,200.57,200.74,1616.0,200.69,200.8,200.57,200.74,1616.0
2024-08-14 14:25:00,200.6,200.74,200.56,200.74,1800.0,200.6,200.74,200.56,200.74,1800.0
2024-08-14 14:30:00,200.63,200.94,200.63,200.74,1824.0,200.63,200.94,200.63,200.74,1824.0
2024-08-14 14:35:00,200.67,200.85,200.66,200.78,943.0,200.67,200.85,200.66,200.78,943.0
2024-08-14 14:40:00,200.93,200.93,200.64,200.64,1042.0,200.93,200.93,200.64,200.64,1042.0
2024-08-14 14:45:00,200.81,200.92,200.72,200.72,1500.0,200.81,200.92,200.72,200.72,1500.0
2024-08-14 14:50:00,200.87,200.87,200.58,200.68,2118.0,200.87,200.87,200.58,200.68,2118.0
2024-08-14 14:55:00,200.61,200.85,200.57,200.68,2628.0,200.61,200.85,200.57,200.68,2628.0
2024-08-14 15:00:00,200.57,200.7,200.51,200.69,1800.0,200.57,200.7,200.51,200.69,1800.0
2024-08-14 15:05:00,200.76,200.93,200.61,200.92,1171.0,200.76,200.93,200.61,200.92,1171.0
2024-08-14 15:10:00,200.97,201.01,200.56,200.59,1700.0,200.97,201.01,200.56,200.59,1700.0
2024-08-14 15:15:00,200.7,200.8,200.5,200.72,1049.0,200.7,200.8,200.5,200.72,1049.0
2024-08-14 15:20:00,200.76,200.94,200.76,200.77,1329.0,200.76,200.94,200.76,200.77,1329.0
2024-08-14 15:25:00,200.9,200.98,200.87,200.87,1763.0,200.9,200.98,200.87,200.87,1763.0
2024-08-14 15:30:00,200.9,200.97,200.76,200.97,2044.0,200.9,200.97,200.76,200.97,2044.0
2024-08-14 15:35:00,200.88,200.88,200.38,200.49,5571.0,200.88,200.88,200.38,200.49,5571.0
2024-08-14 15:40:00,200.5,200.96,200.5,200.96,2206.0,200.5,200.96,200.5,200.96,2206.0
2024-08-14 15:45:00,200.98,200.99,200.81,200.86,1664.0,200.98,200.99,200.81,200.86,1664.0
2024-08-14 15:50:00,200.97,201.09,200.74,200.92,5309.0,200.97,201.09,200.74,200.92,5309.0
2024-08-14 15:55:00,200.76,200.85,200.37,200.6,27689.0,200.76,200.85,200.37,200.6,27689.0
2024-08-15 09:30:00,202.82,203.55,202.5,202.98,9729.0,202.82,203.55,202.5,202.98,9729.0
2024-08-15 09:35:00,202.03,202.26,201.57,201.98,3433.0,202.03,202.26,201.57,201.98,3433.0
2024-08-15 09:40:00,201.99,202.45,201.99,202.03,1393.0,201.99,202.45,201.99,202.03,1393.0
2024-08-15 09:45:00,202.03,202.27,201.6,201.68,1359.0,202.03,202.27,201.6,201.68,1359.0
2024-08-15 09:50:00,202.05,202.06,201.63,201.68,4415.0,202.05,202.06,201.63,201.68,4415.0
2024-08-15 09:55:00,201.84,201.84,200.69,200.69,4311.0,201.84,201.84,200.69,200.69,4311.0
2024-08-15 10:00:00,201.07,201.26,200.52,200.81,7536.0,201.07,201.26,200.52,200.81,7536.0
2024-08-15 10:05:00,200.62,201.29,200.62,201.28,3565.0,200.62,201.29,200.62,201.28,3565.0
2024-08-15 10:10:00,201.18,201.26,200.95,200.99,4028.0,201.18,201.26,200.95,200.99,4028.0
2024-08-15 10:15:00,201.04,201.55,201.02,201.44,2322.0,201.04,201.55,201.02,201.44,2322.0
2024-08-15 10:20:00,201.45,201.45,201.03,201.11,2091.0,201.45,201.45,201.03,201.11,2091.0
2024-08-15 10:25:00,201.01,201.01,200.95,200.97,500.0,201.01,201.01,200.95,200.97,500.0
2024-08-15 10:30:00,201.09,201.39,200.93,201.39,2170.0,201.09,201.39,200.93,201.39,2170.0
2024-08-15 10:35:00,201.3,201.55,201.12,201.18,3397.0,201.3,201.55,201.12,201.18,3397.0
2024-08-15 10:40:00,201.28,201.66,201.1,201.16,2553.0,201.28,201.66,201.1,201.16,2553.0
2024-08-15 10:45:00,201.37,201.47,201.23,201.23,1060.0,201.37,201.47,201.23,201.23,1060.0
2024-08-15 10:50:00,201.44,201.65,201.33,201.61,1292.0,201.44,201.65,201.33,201.61,1292.0
2024-08-15 10:55:00,201.64,201.65,201.59,201.59,346.0,201.64,201.65,201.59,201.59,346.0
2024-08-15 11:00:00,201.54,201.83,201.32,201.83,5208.0,201.54,201.83,201.32,201.83,5208.0
2024-08-15 11:05:00,201.83,202.08,201.8,202.04,1604.0,201.83,202.08,201.8,202.04,1604.0
2024-08-15 11:10:00,202.04,202.06,201.85,202.05,2128.0,202.04,202.06,201.85,202.05,2128.0
2024-08-15 11:15:00,202.14,202.31,202.13,202.13,846.0,202.14,202.31,202.13,202.13,846.0
2024-08-15 11:20:00,202.27,202.27,202.06,202.09,2303.0,202.27,202.27,202.06,202.09,2303.0
2024-08-15 11:25:00,202.05,202.08,201.54,201.75,6001.0,202.05,202.08,201.54,201.75,6001.0
2024-08-15 11:30:00,201.84,201.91,201.51,201.58,1447.0,201.84,201.91,201.51,201.58,1447.0
2024-08-15 11:35:00,201.67,201.84,201.6,201.64,1433.0,201.67,201.84,201.6,201.64,1433.0
2024-08-15 11:40:00,201.85,201.86,201.64,201.84,1748.0,201.85,201.86,201.64,201.84,1748.0
2024-08-15 11:45:00,201.7,201.8,201.66,201.66,2080.0,201.7,201.8,201.66,201.66,2080.0
2024-08-15 11:50:00,201.89,201.89,201.59,201.59,800.0,201.89,201.89,201.59,201.59,800.0
2024-08-15 11:55:00,201.59,201.67,201.59,201.63,606.0,201.59,201.67,201.59,201.63,606.0
2024-08-15 12:00:00,201.63,201.73,201.4,201.51,2038.0,201.63,201.73,201.4,201.51,2038.0
2024-08-15 12:05:00,201.69,201.69,201.65,201.69,300.0,201.69,201.69,201.65,201.69,300.0
2024-08-15 12:10:00,201.86,201.86,201.57,201.63,900.0,201.86,201.86,201.57,201.63,900.0
2024-08-15 12:15:00,201.61,202.0,201.61,201.81,3847.0,201.61,202.0,201.61,201.81,3847.0
2024-08-15 12:20:00,201.88,202.02,201.72,202.02,1126.0,201.88,202.02,201.72,202.02,1126.0
2024-08-15 12:25:00,201.87,201.87,201.71,201.83,3400.0,201.87,201.87,201.71,201.83,3400.0
2024-08-15 12:30:00,201.87,202.25,201.81,202.1,10644.0,201.87,202.25,201.81,202.1,10644.0
2024-08-15 12:35:00,201.91,201.93,201.69,201.69,800.0,201.91,201.93,201.69,201.69,800.0
2024-08-15 12:40:00,201.62,201.62,201.51,201.58,10549.0,201.62,201.62,201.51,201.58,10549.0
2024-08-15 12:45:00,201.52,201.52,201.23,201.35,2100.0,201.52,201.52,201.23,201.35,2100.0
2024-08-15 12:50:00,201.36,201.54,201.27,201.47,1338.0,201.36,201.54,201.27,201.47,1338.0
2024-08-15 12:55:00,201.42,201.42,201.37,201.37,600.0,201.42,201.42,201.37,201.37,600.0
2024-08-15 13:00:00,201.56,201.56,201.34,201.34,435.0,201.56,201.56,201.34,201.34,435.0
2024-08-15 13:05:00,201.34,201.34,201.09,201.09,1400.0,201.34,201.34,201.09,201.09,1400.0
2024-08-15 13:10:00,201.2,201.27,201.07,201.17,1017.0,201.2,201.27,201.07,201.17,1017.0
2024-08-15 13:15:00,201.26,201.34,201.25,201.3,1534.0,201.26,201.34,201.25,201.3,1534.0
2024-08-15 13:20:00,201.18,201.18,201.07,201.1,842.0,201.18,201.18,201.07,201.1,842.0
2024-08-15 13:25:00,201.33,201.6,201.33,201.59,500.0,201.33,201.6,201.33,201.59,500.0
2024-08-15 13:30:00,201.34,201.63,201.34,201.48,1493.0,201.34,201.63,201.34,201.48,1493.0
2024-08-15 13:35:00,201.63,201.63,201.36,201.48,1215.0,201.63,201.63,201.36,201.48,1215.0
2024-08-15 13:40:00,201.59,201.59,201.35,201.35,2012.0,201.59,201.59,201.35,201.35,2012.0
2024-08-15 13:45:00,201.31,201.46,201.17,201.35,2613.0,201.31,201.46,201.17,201.35,2613.0
2024-08-15 13:50:00,201.45,201.45,201.17,201.25,300.0,201.45,201.45,201.17,201.25,300.0
2024-08-15 13:55:00,201.38,201.38,201.14,201.37,900.0,201.38,201.38,201.14,201.37,900.0
2024-08-15 14:00:00,201.37,201.7,201.26,201.69,7209.0,201.37,201.7,201.26,201.69,7209.0
2024-08-15 14:05:00,201.57,201.7,201.47,201.62,1276.0,201.57,201.7,201.47,201.62,1276.0
2024-08-15 14:10:00,201.41,201.75,201.41,201.75,800.0,201.41,201.75,201.41,201.75,800.0
2024-08-15 14:15:00,201.64,201.84,201.54,201.84,2364.0,201.64,201.84,201.54,201.84,2364.0
2024-08-15 14:20:00,201.83,202.08,201.73,202.08,1220.0,201.83,202.08,201.73,202.08,1220.0
2024-08-15 14:25:00,202.06,202.07,201.83,201.85,2989.0,202.06,202.07,201.83,201.85,2989.0
2024-08-15 14:30:00,201.96,201.96,201.83,201.83,1008.0,201.96,201.96,201.83,201.83,1008.0
2024-08-15 14:35:00,201.93,202.02,201.68,201.94,5235.0,201.93,202.02,201.68,201.94,5235.0
2024-08-15 14:40:00,202.09,202.1,202.09,202.1,650.0,202.09,202.1,202.09,202.1,650.0
2024-08-15 14:45:00,202.26,202.26,201.89,202.05,1400.0,202.26,202.26,201.89,202.05,1400.0
2024-08-15 14:50:00,202.06,202.06,201.88,201.89,700.0,202.06,202.06,201.88,201.89,700.0
2024-08-15 14:55:00,201.79,201.97,201.79,201.97,2063.0,201.79,201.97,201.79,201.97,2063.0
2024-08-15 15:00:00,201.81,201.94,201.7,201.72,4788.0,201.81,201.94,201.7,201.72,4788.0
2024-08-15 15:05:00,201.84,202.05,201.72,202.03,3335.0,201.84,202.05,201.72,202.03,3335.0
2024-08-15 15:10:00,201.85,202.02,201.54,201.63,4014.0,201.85,202.02,201.54,201.63,4014.0
2024-08-15 15:15:00,201.51,201.99,201.48,201.99,3714.0,201.51,201.99,201.48,201.99,3714.0
2024-08-15 15:20:00,201.8,202.4,201.78,202.16,3660.0,201.8,202.4,201.78,202.16,3660.0
2024-08-15 15:25:00,202.3,202.4,202.17,202.33,2798.0,202.3,202.4,202.17,202.33,2798.0
2024-08-15 15:30:00,202.33,202.33,202.07,202.26,3612.0,202.33,202.33,202.07,202.26,3612.0
2024-08-15 15:35:00,202.22,202.82,202.16,202.4,6315.0,202.22,202.82,202.16,202.4,6315.0
2024-08-15 15:40:00,202.4,202.45,202.23,202.27,2440.0,202.4,202.45,202.23,202.27,2440.0
2024-08-15 15:45:00,202.14,202.18,201.37,201.65,6505.0,202.14,202.18,201.37,201.65,6505.0
2024-08-15 15:50:00,201.48,202.15,201.3,201.99,17537.0,201.48,202.15,201.3,201.99,17537.0
2024-08-15 15:55:00,201.93,201.94,201.25,201.59,38332.0,201.93,201.94,201.25,201.59,38332.0
2024-08-16 09:30:00,201.99,201.99,201.04,201.86,33956.0,201.99,201.99,201.04,201.86,33956.0
2024-08-16 09:35:00,201.5,202.13,201.49,201.55,9727.0,201.5,202.13,201.49,201.55,9727.0
2024-08-16 09:40:00,201.55,201.99,201.34,201.5,10050.0,201.55,201.99,201.34,201.5,10050.0
2024-08-16 09:45:00,201.59,201.73,201.21,201.55,3900.0,201.59,201.73,201.21,201.55,3900.0
2024-08-16 09:50:00,201.56,201.92,201.28,201.57,4902.0,201.56,201.92,201.28,201.57,4902.0
2024-08-16 09:55:00,201.57,202.02,201.55,201.91,5253.0,201.57,202.02,201.55,201.91,5253.0
2024-08-16 10:00:00,201.91,201.98,201.32,201.32,1150.0,201.91,201.98,201.32,201.32,1150.0
2024-08-16 10:05:00,201.4,201.69,200.95,201.26,3341.0,201.4,201.69,200.95,201.26,3341.0
2024-08-16 10:10:00,201.4,201.47,201.2,201.36,2049.0,201.4,201.47,201.2,201.36,2049.0
2024-08-16 10:15:00,201.35,201.46,201.05,201.46,3111.0,201.35,201.46,201.05,201.46,3111.0
2024-08-16 10:20:00,201.35,201.61,201.33,201.39,2200.0,201.35,201.61,201.33,201.39,2200.0
2024-08-16 10:25:00,201.44,201.78,201.44,201.64,623.0,201.44,201.78,201.44,201.64,623.0
2024-08-16 10:30:00,201.53,201.53,200.55,200.55,6404.0,201.53,201.53,200.55,200.55,6404.0
2024-08-16 10:35:00,200.67,201.16,200.66,200.93,2555.0,200.67,201.16,200.66,200.93,2555.0
2024-08-16 10:40:00,200.88,201.23,200.87,200.93,986.0,200.88,201.23,200.87,200.93,986.0
2024-08-16 10:45:00,200.93,201.23,200.61,200.96,3600.0,200.93,201.23,200.61,200.96,3600.0
2024-08-16 10:50:00,201.27,201.46,201.22,201.27,956.0,201.27,201.46,201.22,201.27,956.0
2024-08-16 10:55:00,201.46,201.46,200.89,201.2,700.0,201.46,201.46,200.89,201.2,700.0
2024-08-16 11:00:00,201.2,201.5,201.2,201.46,1900.0,201.2,201.5,201.2,201.46,1900.0
2024-08-16 11:05:00,201.32,201.44,201.28,201.44,1400.0,201.32,201.44,201.28,201.44,1400.0
2024-08-16 11:10:00,201.42,201.42,201.41,201.41,300.0,201.42,201.42,201.41,201.41,300.0
2024-08-16 11:15:00,201.25,201.65,201.25,201.61,1221.0,201.25,201.65,201.25,201.61,1221.0
2024-08-16 11:20:00,201.55,202.04,201.43,202.04,6187.0,201.55,202.04,201.43,202.04,6187.0
2024-08-16 11:25:00,202.05,202.57,201.98,202.47,5365.0,202.05,202.57,201.98,202.47,5365.0
2024-08-16 11:30:00,202.34,202.61,202.18,202.5,3310.0,202.34,202.61,202.18,202.5,3310.0
2024-08-16 11:35:00,202.28,202.7,202.21,202.28,2784.0,202.28,202.7,202.21,202.28,2784.0
2024-08-16 11:40:00,202.16,202.61,202.12,202.55,3118.0,202.16,202.61,202.12,202.55,3118.0
2024-08-16 11:45:00,202.56,202.56,202.24,202.24,1459.0,202.56,202.56,202.24,202.24,1459.0
2024-08-16 11:50:00,202.39,202.7,202.29,202.7,1502.0,202.39,202.7,202.29,202.7,1502.0
2024-08-16 11:55:00,202.58,202.8,202.56,202.65,1700.0,202.58,202.8,202.56,202.65,1700.0
2024-08-16 12:00:00,202.65,202.67,202.58,202.67,500.0,202.65,202.67,202.58,202.67,500.0
2024-08-16 12:05:00,202.66,202.66,202.26,202.31,1700.0,202.66,202.66,202.26,202.31,1700.0
2024-08-16 12:10:00,202.27,202.27,202.04,202.04,300.0,202.27,202.27,202.04,202.04,300.0
2024-08-16 12:15:00,202.24,202.4,202.23,202.38,513.0,202.24,202.4,202.23,202.38,513.0
2024-08-16 12:20:00,202.25,202.39,202.12,202.31,1042.0,202.25,202.39,202.12,202.31,1042.0
2024-08-16 12:25:00,202.25,202.25,202.05,202.22,1197.0,202.25,202.25,202.05,202.22,1197.0
2024-08-16 12:30:00,202.04,202.28,202.01,202.28,300.0,202.04,202.28,202.01,202.28,300.0
2024-08-16 12:35:00,202.29,202.54,202.23,202.44,3339.0,202.29,202.54,202.23,202.44,3339.0
2024-08-16 12:40:00,202.46,202.55,202.41,202.5,846.0,202.46,202.55,202.41,202.5,846.0
2024-08-16 12:45:00,202.38,202.41,202.37,202.37,824.0,202.38,202.41,202.37,202.37,824.0
2024-08-16 12:50:00,202.55,202.6,202.49,202.56,1224.0,202.55,202.6,202.49,202.56,1224.0
2024-08-16 12:55:00,202.51,202.9,202.5,202.9,2223.0,202.51,202.9,202.5,202.9,2223.0
2024-08-16 13:00:00,202.81,202.81,202.6,202.7,1191.0,202.81,202.81,202.6,202.7,1191.0
2024-08-16 13:05:00,202.77,202.96,202.76,202.96,1217.0,202.77,202.96,202.76,202.96,1217.0
2024-08-16 13:10:00,203.04,203.09,202.78,202.91,2375.0,203.04,203.09,202.78,202.91,2375.0
2024-08-16 13:15:00,202.97,203.04,202.97,203.04,442.0,202.97,203.04,202.97,203.04,442.0
2024-08-16 13:20:00,202.99,203.2,202.98,203.19,400.0,202.99,203.2,202.98,203.19,400.0
2024-08-16 13:25:00,203.13,203.16,203.02,203.03,1810.0,203.13,203.16,203.02,203.03,1810.0
2024-08-16 13:30:00,203.13,203.16,203.12,203.16,1100.0,203.13,203.16,203.12,203.16,1100.0
2024-08-16 13:35:00,203.05,203.11,202.9,202.91,1650.0,203.05,203.11,202.9,202.91,1650.0
2024-08-16 13:40:00,202.89,202.93,202.74,202.86,1900.0,202.89,202.93,202.74,202.86,1900.0
2024-08-16 13:45:00,202.79,202.79,202.7,202.7,600.0,202.79,202.79,202.7,202.7,600.0
2024-08-16 13:50:00,202.55,202.7,202.46,202.59,2678.0,202.55,202.7,202.46,202.59,2678.0
2024-08-16 13:55:00,202.68,202.71,202.6,202.67,2334.0,202.68,202.71,202.6,202.67,2334.0
2024-08-16 14:00:00,202.6,202.81,202.51,202.56,1622.0,202.6,202.81,202.51,202.56,1622.0
2024-08-16 14:05:00,202.56,202.6,202.55,202.59,641.0,202.56,202.6,202.55,202.59,641.0
2024-08-16 14:10:00,202.48,202.7,202.47,202.68,5423.0,202.48,202.7,202.47,202.68,5423.0
2024-08-16 14:15:00,202.81,202.94,202.74,202.94,1178.0,202.81,202.94,202.74,202.94,1178.0
2024-08-16 14:20:00,203.03,203.03,202.67,202.74,1428.0,203.03,203.03,202.67,202.74,1428.0
2024-08-16 14:25:00,202.92,203.0,202.74,202.96,4110.0,202.92,203.0,202.74,202.96,4110.0
2024-08-16 14:30:00,202.87,202.87,202.68,202.81,1659.0,202.87,202.87,202.68,202.81,1659.0
2024-08-16 14:35:00,202.83,202.98,202.75,202.89,2000.0,202.83,202.98,202.75,202.89,2000.0
2024-08-16 14:40:00,203.03,203.13,202.99,203.13,14548.0,203.03,203.13,202.99,203.13,14548.0
2024-08-16 14:45:00,203.01,203.07,202.88,203.04,2762.0,203.01,203.07,202.88,203.04,2762.0
2024-08-16 14:50:00,202.97,203.1,202.93,203.02,4400.0,202.97,203.1,202.93,203.02,4400.0
2024-08-16 14:55:00,203.01,203.11,202.9,202.9,1600.0,203.01,203.11,202.9,202.9,1600.0
2024-08-16 15:00:00,202.9,202.97,202.86,202.92,2600.0,202.9,202.97,202.86,202.92,2600.0
2024-08-16 15:05:00,202.93,202.93,202.67,202.67,1805.0,202.93,202.93,202.67,202.67,1805.0
2024-08-16 15:10:00,202.8,202.8,202.5,202.66,1471.0,202.8,202.8,202.5,202.66,1471.0
2024-08-16 15:15:00,202.58,202.71,202.49,202.68,1700.0,202.58,202.71,202.49,202.68,1700.0
2024-08-16 15:20:00,202.63,202.84,202.6,202.61,2422.0,202.63,202.84,202.6,202.61,2422.0
2024-08-16 15:25:00,202.74,202.86,202.65,202.72,2520.0,202.74,202.86,202.65,202.72,2520.0
2024-08-16 15:30:00,202.78,202.92,202.76,202.86,1805.0,202.78,202.92,202.76,202.86,1805.0
2024-08-16 15:35:00,202.76,202.97,202.66,202.72,5534.0,202.76,202.97,202.66,202.72,5534.0
2024-08-16 15:40:00,202.81,202.86,202.64,202.71,9415.0,202.81,202.86,202.64,202.71,9415.0
2024-08-16 15:45:00,202.64,202.71,202.42,202.52,10771.0,202.64,202.71,202.42,202.52,10771.0
2024-08-16 15:50:00,202.48,202.61,201.72,202.0,31709.0,202.48,202.61,201.72,202.0,31709.0
2024-08-16 15:55:00,201.88,202.02,201.49,201.9,60642.0,201.88,202.02,201.49,201.9,60642.0
2024-08-19 09:30:00,202.47,203.01,202.47,202.88,9259.0,202.47,203.01,202.47,202.88,9259.0
2024-08-19 09:35:00,203.25,204.28,203.04,203.8,14181.0,203.25,204.28,203.04,203.8,14181.0
2024-08-19 09:40:00,203.9,203.9,203.48,203.72,3454.0,203.9,203.9,203.48,203.72,3454.0
2024-08-19 09:45:00,203.83,204.78,203.83,204.52,3103.0,203.83,204.78,203.83,204.52,3103.0
2024-08-19 09:50:00,204.87,205.0,204.55,204.9,3422.0,204.87,205.0,204.55,204.9,3422.0
2024-08-19 09:55:00,204.98,205.06,204.49,204.49,2859.0,204.98,205.06,204.49,204.49,2859.0
2024-08-19 10:00:00,204.57,204.93,204.57,204.86,4576.0,204.57,204.93,204.57,204.86,4576.0
2024-08-19 10:05:00,204.88,205.1,204.75,205.01,9430.0,204.88,205.1,204.75,205.01,9430.0
2024-08-19 10:10:00,205.03,205.34,205.02,205.23,7474.0,205.03,205.34,205.02,205.23,7474.0
2024-08-19 10:15:00,205.23,205.72,205.06,205.65,4127.0,205.23,205.72,205.06,205.65,4127.0
2024-08-19 10:20:00,205.72,205.97,205.53,205.8,10039.0,205.72,205.97,205.53,205.8,10039.0
2024-08-19 10:25:00,205.89,205.89,205.53,205.75,2319.0,205.89,205.89,205.53,205.75,2319.0
2024-08-19 10:30:00,205.5,205.72,205.21,205.38,4616.0,205.5,205.72,205.21,205.38,4616.0
2024-08-19 10:35:00,205.38,205.58,205.36,205.36,2200.0,205.38,205.58,205.36,205.36,2200.0
2024-08-19 10:40:00,205.25,205.45,205.25,205.45,707.0,205.25,205.45,205.25,205.45,707.0
2024-08-19 10:45:00,205.46,205.46,205.11,205.11,2203.0,205.46,205.46,205.11,205.11,2203.0
2024-08-19 10:50:00,205.05,205.42,205.01,205.24,1502.0,205.05,205.42,205.01,205.24,1502.0
2024-08-19 10:55:00,205.35,205.5,205.31,205.5,7308.0,205.35,205.5,205.31,205.5,7308.0
2024-08-19 11:00:00,205.5,205.58,205.25,205.32,6879.0,205.5,205.58,205.25,205.32,6879.0
2024-08-19 11:05:00,205.23,205.38,205.23,205.38,700.0,205.23,205.38,205.23,205.38,700.0
2024-08-19 11:10:00,205.32,205.51,205.25,205.32,1868.0,205.32,205.51,205.25,205.32,1868.0
2024-08-19 11:15:00,205.32,205.39,205.25,205.26,2611.0,205.32,205.39,205.25,205.26,2611.0
2024-08-19 11:20:00,205.25,206.11,205.25,206.11,7477.0,205.25,206.11,205.25,206.11,7477.0
2024-08-19 11:25:00,206.14,206.24,205.91,206.11,5044.0,206.14,206.24,205.91,206.11,5044.0
2024-08-19 11:30:00,206.14,206.14,205.81,205.81,2100.0,206.14,206.14,205.81,205.81,2100.0
2024-08-19 11:35:00,206.0,206.29,205.8,206.01,19728.0,206.0,206.29,205.8,206.01,19728.0
2024-08-19 11:40:00,206.01,206.01,205.88,205.88,1000.0,206.01,206.01,205.88,205.88,1000.0
2024-08-19 11:45:00,205.86,206.03,205.86,206.0,1906.0,205.86,206.03,205.86,206.0,1906.0
2024-08-19 11:50:00,205.98,206.11,205.85,206.0,2952.0,205.98,206.11,205.85,206.0,2952.0
2024-08-19 11:55:00,205.92,206.01,205.67,205.73,1971.0,205.92,206.01,205.67,205.73,1971.0
2024-08-19 12:00:00,205.46,205.5,205.12,205.12,1532.0,205.46,205.5,205.12,205.12,1532.0
2024-08-19 12:05:00,205.06,205.24,204.79,205.24,1250.0,205.06,205.24,204.79,205.24,1250.0
2024-08-19 12:10:00,205.24,205.24,205.24,205.24,0.0,205.24,205.24,205.24,205.24,0.0
2024-08-19 12:15:00,205.12,205.22,205.1,205.1,500.0,205.12,205.22,205.1,205.1,500.0
2024-08-19 12:20:00,205.03,205.12,205.03,205.05,715.0,205.03,205.12,205.03,205.05,715.0
2024-08-19 12:25:00,204.93,205.28,204.93,205.18,1100.0,204.93,205.28,204.93,205.18,1100.0
2024-08-19 12:30:00,205.02,205.02,204.94,204.94,540.0,205.02,205.02,204.94,204.94,540.0
2024-08-19 12:35:00,204.93,204.93,204.93,204.93,100.0,204.93,204.93,204.93,204.93,100.0
2024-08-19 12:40:00,205.06,205.07,204.98,204.98,200.0,205.06,205.07,204.98,204.98,200.0
2024-08-19 12:45:00,205.05,205.15,205.04,205.1,608.0,205.05,205.15,205.04,205.1,608.0
2024-08-19 12:50:00,205.05,205.28,205.05,205.28,2028.0,205.05,205.28,205.05,205.28,2028.0
2024-08-19 12:55:00,205.28,205.45,205.15,205.28,1209.0,205.28,205.45,205.15,205.28,1209.0
2024-08-19 13:00:00,205.38,205.38,205.14,205.15,1620.0,205.38,205.38,205.14,205.15,1620.0
2024-08-19 13:05:00,205.38,205.38,205.26,205.26,718.0,205.38,205.38,205.26,205.26,718.0
2024-08-19 13:10:00,205.21,205.31,205.21,205.31,262.0,205.21,205.31,205.21,205.31,262.0
2024-08-19 13:15:00,205.29,205.31,205.29,205.3,200.0,205.29,205.31,205.29,205.3,200.0
2024-08-19 13:20:00,205.34,205.36,205.22,205.22,867.0,205.34,205.36,205.22,205.22,867.0
2024-08-19 13:25:00,205.21,205.4,205.21,205.35,913.0,205.21,205.4,205.21,205.35,913.0
2024-08-19 13:30:00,205.22,205.29,204.92,204.93,2040.0,205.22,205.29,204.92,204.93,2040.0
2024-08-19 13:35:00,204.91,205.14,204.91,205.07,2120.0,204.91,205.14,204.91,205.07,2120.0
2024-08-19 13:40:00,205.06,205.27,205.06,205.27,1850.0,205.06,205.27,205.06,205.27,1850.0
2024-08-19 13:45:00,205.28,205.29,205.2,205.21,1200.0,205.28,205.29,205.2,205.21,1200.0
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 13:55:00,205.2,205.2,205.2,205.2,0.0,205.2,205.2,205.2,205.2,0.0
2024-08-19 14:00:00,205.26,205.34,205.25,205.28,700.0,205.26,205.34,205.25,205.28,700.0
2024-08-19 14:05:00,205.4,205.43,205.26,205.35,3991.0,205.4,205.43,205.26,205.35,3991.0
2024-08-19 14:10:00,205.25,205.25,205.21,205.21,1000.0,205.25,205.25,205.21,205.21,1000.0
2024-08-19 14:15:00,205.28,205.46,205.13,205.46,8398.0,205.28,205.46,205.13,205.46,8398.0
2024-08-19 14:20:00,205.54,205.54,205.23,205.36,3946.0,205.54,205.54,205.23,205.36,3946.0
2024-08-19 14:25:00,205.37,205.37,205.23,205.36,650.0,205.37,205.37,205.23,205.36,650.0
2024-08-19 14:30:00,205.37,205.49,205.37,205.49,547.0,205.37,205.49,205.37,205.49,547.0
2024-08-19 14:35:00,205.5,205.57,205.47,205.5,1834.0,205.5,205.57,205.47,205.5,1834.0
2024-08-19 14:40:00,205.5,205.69,205.49,205.66,2000.0,205.5,205.69,205.49,205.66,2000.0
2024-08-19 14:45:00,205.73,205.77,205.69,205.74,1155.0,205.73,205.77,205.69,205.74,1155.0
2024-08-19 14:50:00,205.75,205.8,205.52,205.52,2501.0,205.75,205.8,205.52,205.52,2501.0
2024-08-19 14:55:00,205.63,205.78,205.51,205.55,3908.0,205.63,205.78,205.51,205.55,3908.0
2024-08-19 15:00:00,205.52,205.52,205.33,205.43,900.0,205.52,205.52,205.33,205.43,900.0
2024-08-19 15:05:00,205.41,205.59,205.4,205.45,1767.0,205.41,205.59,205.4,205.45,1767.0
2024-08-19 15:10:00,205.37,205.56,205.23,205.31,2708.0,205.37,205.56,205.23,205.31,2708.0
2024-08-19 15:15:00,205.53,205.53,205.36,205.37,700.0,205.53,205.53,205.36,205.37,700.0
2024-08-19 15:20:00,205.39,205.53,205.39,205.42,3987.0,205.39,205.53,205.39,205.42,3987.0
2024-08-19 15:25:00,205.38,205.46,205.27,205.3,2887.0,205.38,205.46,205.27,205.3,2887.0
2024-08-19 15:30:00,205.32,205.44,205.26,205.4,3012.0,205.32,205.44,205.26,205.4,3012.0
2024-08-19 15:35:00,205.43,205.43,205.07,205.14,3800.0,205.43,205.43,205.07,205.14,3800.0
2024-08-19 15:40:00,205.13,205.33,205.13,205.33,5630.0,205.13,205.33,205.13,205.33,5630.0
2024-08-19 15:45:00,205.31,205.63,205.27,205.49,13924.0,205.31,205.63,205.27,205.49,13924.0
2024-08-19 15:50:00,205.6,206.2,205.04,206.14,33911.0,205.6,206.2,205.04,206.14,33911.0
2024-08-19 15:55:00,206.1,206.17,205.81,206.09,42374.0,206.1,206.17,205.81,206.09,42374.0
2024-08-20 09:30:00,205.39,205.67,205.39,205.54,6168.0,205.39,205.67,205.39,205.54,6168.0
2024-08-20 09:35:00,205.51,205.75,205.38,205.43,4686.0,205.51,205.75,205.38,205.43,4686.0
2024-08-20 09:40:00,205.48,206.17,205.48,205.61,1799.0,205.48,206.17,205.48,205.61,1799.0
2024-08-20 09:45:00,206.06,206.07,205.35,205.37,7322.0,206.06,206.07,205.35,205.37,7322.0
2024-08-20 09:50:00,205.4,206.35,205.4,206.11,17362.0,205.4,206.35,205.4,206.11,17362.0
2024-08-20 09:55:00,206.29,206.35,206.04,206.1,900.0,206.29,206.35,206.04,206.1,900.0
2024-08-20 10:00:00,206.01,206.98,206.01,206.7,6266.0,206.01,206.98,206.01,206.7,6266.0
2024-08-20 10:05:00,206.73,206.75,206.46,206.67,1800.0,206.73,206.75,206.46,206.67,1800.0
2024-08-20 10:10:00,206.78,206.95,206.56,206.56,2145.0,206.78,206.95,206.56,206.56,2145.0
2024-08-20 10:15:00,206.67,206.67,206.53,206.53,720.0,206.67,206.67,206.53,206.53,720.0
2024-08-20 10:20:00,206.7,206.71,206.38,206.47,1386.0,206.7,206.71,206.38,206.47,1386.0
2024-08-20 10:25:00,206.21,206.49,206.19,206.38,1700.0,206.21,206.49,206.19,206.38,1700.0
2024-08-20 10:30:00,206.39,206.45,205.8,206.15,4088.0,206.39,206.45,205.8,206.15,4088.0
2024-08-20 10:35:00,206.0,206.28,206.0,206.18,1421.0,206.0,206.28,206.0,206.18,1421.0
2024-08-20 10:40:00,206.07,206.1,205.8,205.8,1000.0,206.07,206.1,205.8,205.8,1000.0
2024-08-20 10:45:00,205.73,206.02,205.65,205.92,3661.0,205.73,206.02,205.65,205.92,3661.0
2024-08-20 10:50:00,205.75,205.86,205.41,205.59,2429.0,205.75,205.86,205.41,205.59,2429.0
2024-08-20 10:55:00,205.62,206.0,205.32,205.6,1829.0,205.62,206.0,205.32,205.6,1829.0
2024-08-20 11:00:00,205.36,205.46,205.19,205.43,2349.0,205.36,205.46,205.19,205.43,2349.0
2024-08-20 11:05:00,205.42,205.53,205.29,205.5,2769.0,205.42,205.53,205.29,205.5,2769.0
2024-08-20 11:10:00,205.59,205.59,205.59,205.59,200.0,205.59,205.59,205.59,205.59,200.0
2024-08-20 11:15:00,205.58,205.76,205.38,205.64,4923.0,205.58,205.76,205.38,205.64,4923.0
2024-08-20 11:20:00,205.72,205.91,205.6,205.81,718.0,205.72,205.91,205.6,205.81,718.0
2024-08-20 11:25:00,205.67,205.73,205.42,205.66,2390.0,205.67,205.73,205.42,205.66,2390.0
2024-08-20 11:30:00,205.5,205.5,205.43,205.46,300.0,205.5,205.5,205.43,205.46,300.0
2024-08-20 11:35:00,205.46,205.46,205.28,205.28,1204.0,205.46,205.46,205.28,205.28,1204.0
2024-08-20 11:40:00,205.61,205.79,205.57,205.67,1978.0,205.61,205.79,205.57,205.67,1978.0
2024-08-20 11:45:00,205.78,206.14,205.78,206.14,1001.0,205.78,206.14,205.78,206.14,1001.0
2024-08-20 11:50:00,205.86,206.04,205.81,206.04,3850.0,205.86,206.04,205.81,206.04,3850.0
2024-08-20 11:55:00,206.08,206.13,205.9,205.9,2159.0,206.08,206.13,205.9,205.9,2159.0
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 12:05:00,206.09,206.09,206.09,206.09,0.0,206.09,206.09,206.09,206.09,0.0
2024-08-20 12:10:00,206.17,206.26,205.97,206.04,2175.0,206.17,206.26,205.97,206.04,2175.0
2024-08-20 12:15:00,206.08,206.08,205.92,206.0,1086.0,206.08,206.08,205.92,206.0,1086.0
2024-08-20 12:20:00,205.91,206.06,205.9,206.01,2633.0,205.91,206.06,205.9,206.01,2633.0
2024-08-20 12:25:00,206.07,206.22,206.07,206.2,1879.0,206.07,206.22,206.07,206.2,1879.0
2024-08-20 12:30:00,206.19,206.2,206.01,206.05,2558.0,206.19,206.2,206.01,206.05,2558.0
2024-08-20 12:35:00,205.93,206.06,205.9,205.96,1672.0,205.93,206.06,205.9,205.96,1672.0
2024-08-20 12:40:00,206.13,206.13,206.03,206.03,200.0,206.13,206.13,206.03,206.03,200.0
2024-08-20 12:45:00,206.01,206.06,206.0,206.0,1959.0,206.01,206.06,206.0,206.0,1959.0
2024-08-20 12:50:00,206.03,206.09,206.03,206.09,232.0,206.03,206.09,206.03,206.09,232.0
2024-08-20 12:55:00,206.06,206.36,205.99,206.22,3129.0,206.06,206.36,205.99,206.22,3129.0
2024-08-20 13:00:00,206.14,206.25,206.14,206.25,1000.0,206.14,206.25,206.14,206.25,1000.0
2024-08-20 13:05:00,206.18,206.18,205.98,206.11,1592.0,206.18,206.18,205.98,206.11,1592.0
2024-08-20 13:10:00,206.03,206.04,205.97,205.97,600.0,206.03,206.04,205.97,205.97,600.0
2024-08-20 13:15:00,206.03,206.29,206.03,206.25,1154.0,206.03,206.29,206.03,206.25,1154.0
2024-08-20 13:20:00,206.25,206.43,206.17,206.24,5657.0,206.25,206.43,206.17,206.24,5657.0
2024-08-20 13:25:00,206.29,206.42,206.29,206.42,1200.0,206.29,206.42,206.29,206.42,1200.0
2024-08-20 13:30:00,206.44,206.55,206.28,206.54,3076.0,206.44,206.55,206.28,206.54,3076.0
2024-08-20 13:35:00,206.46,206.51,206.4,206.46,1424.0,206.46,206.51,206.4,206.46,1424.0
2024-08-20 13:40:00,206.45,206.55,206.45,206.55,1004.0,206.45,206.55,206.45,206.55,1004.0
2024-08-20 13:45:00,206.48,206.66,206.38,206.45,3578.0,206.48,206.66,206.38,206.45,3578.0
2024-08-20 13:50:00,206.45,206.45,206.31,206.37,2637.0,206.45,206.45,206.31,206.37,2637.0
2024-08-20 13:55:00,206.38,206.38,206.24,206.24,1504.0,206.38,206.38,206.24,206.24,1504.0
2024-08-20 14:00:00,206.27,206.5,206.27,206.42,2500.0,206.27,206.5,206.27,206.42,2500.0
2024-08-20 14:05:00,206.49,206.54,206.35,206.35,1818.0,206.49,206.54,206.35,206.35,1818.0
2024-08-20 14:10:00,206.34,206.4,206.25,206.25,500.0,206.34,206.4,206.25,206.25,500.0
2024-08-20 14:15:00,206.33,206.4,206.24,206.31,2314.0,206.33,206.4,206.24,206.31,2314.0
2024-08-20 14:20:00,206.31,206.67,206.31,206.67,2601.0,206.31,206.67,206.31,206.67,2601.0
2024-08-20 14:25:00,206.61,206.61,206.33,206.33,12174.0,206.61,206.61,206.33,206.33,12174.0
2024-08-20 14:30:00,206.38,206.46,206.23,206.23,1217.0,206.38,206.46,206.23,206.23,1217.0
2024-08-20 14:35:00,206.21,206.25,206.18,206.25,605.0,206.21,206.25,206.18,206.25,605.0
2024-08-20 14:40:00,206.24,206.29,206.08,206.09,1571.0,206.24,206.29,206.08,206.09,1571.0
2024-08-20 14:45:00,206.25,206.27,206.1,206.1,931.0,206.25,206.27,206.1,206.1,931.0
2024-08-20 14:50:00,206.21,206.29,206.0,206.05,5654.0,206.21,206.29,206.0,206.05,5654.0
2024-08-20 14:55:00,206.0,206.08,205.69,205.69,1301.0,206.0,206.08,205.69,205.69,1301.0
2024-08-20 15:00:00,205.68,205.82,205.68,205.73,1295.0,205.68,205.82,205.68,205.73,1295.0
2024-08-20 15:05:00,205.83,205.86,205.79,205.79,952.0,205.83,205.86,205.79,205.79,952.0
2024-08-20 15:10:00,205.87,205.9,205.73,205.77,1615.0,205.87,205.9,205.73,205.77,1615.0
2024-08-20 15:15:00,205.82,205.93,205.7,205.93,3021.0,205.82,205.93,205.7,205.93,3021.0
2024-08-20 15:20:00,205.95,205.99,205.8,205.87,2920.0,205.95,205.99,205.8,205.87,2920.0
2024-08-20 15:25:00,205.96,205.97,205.76,205.78,2000.0,205.96,205.97,205.76,205.78,2000.0
2024-08-20 15:30:00,205.79,205.84,205.59,205.59,4207.0,205.79,205.84,205.59,205.59,4207.0
2024-08-20 15:35:00,205.7,205.84,205.69,205.72,2407.0,205.7,205.84,205.69,205.72,2407.0
2024-08-20 15:40:00,205.74,205.76,205.64,205.76,2100.0,205.74,205.76,205.64,205.76,2100.0
2024-08-20 15:45:00,205.73,206.09,205.73,206.02,3034.0,205.73,206.09,205.73,206.02,3034.0
2024-08-20 15:50:00,206.2,206.38,205.92,205.99,14389.0,206.2,206.38,205.92,205.99,14389.0
2024-08-20 15:55:00,205.98,205.98,205.29,205.31,27906.0,205.98,205.98,205.29,205.31,27906.0
2024-08-21 09:30:00,206.25,207.59,206.06,206.73,4195.0,206.25,207.59,206.06,206.73,4195.0
2024-08-21 09:35:00,206.36,206.69,206.26,206.36,800.0,206.36,206.69,206.26,206.36,800.0
2024-08-21 09:40:00,206.23,206.5,206.01,206.4,7127.0,206.23,206.5,206.01,206.4,7127.0
2024-08-21 09:45:00,206.4,206.69,206.11,206.38,2918.0,206.4,206.69,206.11,206.38,2918.0
2024-08-21 09:50:00,206.39,206.39,205.5,205.75,7001.0,206.39,206.39,205.5,205.75,7001.0
2024-08-21 09:55:00,205.63,206.0,205.63,205.66,1768.0,205.63,206.0,205.63,205.66,1768.0
2024-08-21 10:00:00,205.78,206.05,205.33,205.33,1747.0,205.78,206.05,205.33,205.33,1747.0
2024-08-21 10:05:00,205.73,205.73,205.47,205.47,1400.0,205.73,205.73,205.47,205.47,1400.0
2024-08-21 10:10:00,205.35,205.46,205.08,205.11,5771.0,205.35,205.46,205.08,205.11,5771.0
2024-08-21 10:15:00,205.12,205.25,204.68,205.07,5416.0,205.12,205.25,204.68,205.07,5416.0
2024-08-21 10:20:00,205.09,205.2,204.82,204.9,1412.0,205.09,205.2,204.82,204.9,1412.0
2024-08-21 10:25:00,205.06,205.09,204.86,205.03,1446.0,205.06,205.09,204.86,205.03,1446.0
2024-08-21 10:30:00,204.89,205.14,204.77,205.14,2121.0,204.89,205.14,204.77,205.14,2121.0
2024-08-21 10:35:00,205.16,205.52,205.13,205.36,800.0,205.16,205.52,205.13,205.36,800.0
2024-08-21 10:40:00,205.5,205.5,205.23,205.23,637.0,205.5,205.5,205.23,205.23,637.0
2024-08-21 10:45:00,205.15,205.44,205.07,205.08,3930.0,205.15,205.44,205.07,205.08,3930.0
2024-08-21 10:50:00,204.91,205.26,204.91,205.21,11171.0,204.91,205.26,204.91,205.21,11171.0
2024-08-21 10:55:00,205.41,205.5,205.24,205.27,2425.0,205.41,205.5,205.24,205.27,2425.0
2024-08-21 11:00:00,205.34,205.49,205.27,205.48,960.0,205.34,205.49,205.27,205.48,960.0
2024-08-21 11:05:00,205.5,205.5,205.37,205.44,1600.0,205.5,205.5,205.37,205.44,1600.0
2024-08-21 11:10:00,205.5,205.93,205.43,205.81,4066.0,205.5,205.93,205.43,205.81,4066.0
2024-08-21 11:15:00,205.91,206.18,205.84,206.01,7611.0,205.91,206.18,205.84,206.01,7611.0
2024-08-21 11:20:00,206.07,206.09,205.87,206.09,2816.0,206.07,206.09,205.87,206.09,2816.0
2024-08-21 11:25:00,206.09,206.5,206.08,206.5,3059.0,206.09,206.5,206.08,206.5,3059.0
2024-08-21 11:30:00,206.43,206.43,206.03,206.12,2850.0,206.43,206.43,206.03,206.12,2850.0
2024-08-21 11:35:00,206.11,206.11,205.89,205.89,800.0,206.11,206.11,205.89,205.89,800.0
2024-08-21 11:40:00,205.85,206.04,205.83,205.97,1312.0,205.85,206.04,205.83,205.97,1312.0
2024-08-21 11:45:00,206.06,206.06,205.72,205.72,1400.0,206.06,206.06,205.72,205.72,1400.0
2024-08-21 11:50:00,205.68,205.81,205.66,205.67,1816.0,205.68,205.81,205.66,205.67,1816.0
2024-08-21 11:55:00,205.53,205.59,205.4,205.4,655.0,205.53,205.59,205.4,205.4,655.0
2024-08-21 12:00:00,205.51,205.51,205.28,205.28,464.0,205.51,205.51,205.28,205.28,464.0
2024-08-21 12:05:00,205.4,205.4,205.27,205.27,600.0,205.4,205.4,205.27,205.27,600.0
2024-08-21 12:10:00,205.29,205.36,205.28,205.34,1092.0,205.29,205.36,205.28,205.34,1092.0
2024-08-21 12:15:00,205.26,205.45,205.26,205.34,6767.0,205.26,205.45,205.26,205.34,6767.0
2024-08-21 12:20:00,205.43,205.49,205.38,205.44,973.0,205.43,205.49,205.38,205.44,973.0
2024-08-21 12:25:00,205.52,205.52,205.43,205.52,593.0,205.52,205.52,205.43,205.52,593.0
2024-08-21 12:30:00,205.49,205.5,205.28,205.28,1111.0,205.49,205.5,205.28,205.28,1111.0
2024-08-21 12:35:00,205.49,205.58,205.48,205.58,819.0,205.49,205.58,205.48,205.58,819.0
2024-08-21 12:40:00,205.71,205.74,205.58,205.72,900.0,205.71,205.74,205.58,205.72,900.0
2024-08-21 12:45:00,205.82,205.82,205.82,205.82,200.0,205.82,205.82,205.82,205.82,200.0
2024-08-21 12:50:00,205.72,205.72,205.62,205.69,800.0,205.72,205.72,205.62,205.69,800.0
2024-08-21 12:55:00,205.73,205.77,205.61,205.71,1300.0,205.73,205.77,205.61,205.71,1300.0
2024-08-21 13:00:00,205.72,205.72,205.72,205.72,100.0,205.72,205.72,205.72,205.72,100.0
2024-08-21 13:05:00,205.65,205.72,205.65,205.71,500.0,205.65,205.72,205.65,205.71,500.0
2024-08-21 13:10:00,205.72,205.72,205.71,205.72,200.0,205.72,205.72,205.71,205.72,200.0
2024-08-21 13:15:00,205.72,205.98,205.69,205.98,3026.0,205.72,205.98,205.69,205.98,3026.0
2024-08-21 13:20:00,205.8,206.01,205.8,205.95,952.0,205.8,206.01,205.8,205.95,952.0
2024-08-21 13:25:00,205.96,206.0,205.85,205.9,4006.0,205.96,206.0,205.85,205.9,4006.0
2024-08-21 13:30:00,205.81,205.86,205.75,205.8,2801.0,205.81,205.86,205.75,205.8,2801.0
2024-08-21 13:35:00,205.81,205.97,205.78,205.87,1850.0,205.81,205.97,205.78,205.87,1850.0
2024-08-21 13:40:00,205.88,205.98,205.75,205.87,2324.0,205.88,205.98,205.75,205.87,2324.0
2024-08-21 13:45:00,205.99,206.42,205.99,206.36,1720.0,205.99,206.42,205.99,206.36,1720.0
2024-08-21 13:50:00,206.34,206.56,206.23,206.56,4262.0,206.34,206.56,206.23,206.56,4262.0
2024-08-21 13:55:00,206.74,206.74,206.43,206.69,2800.0,206.74,206.74,206.43,206.69,2800.0
2024-08-21 14:00:00,206.75,206.93,206.45,206.52,7533.0,206.75,206.93,206.45,206.52,7533.0
2024-08-21 14:05:00,206.59,206.59,206.1,206.1,6284.0,206.59,206.59,206.1,206.1,6284.0
2024-08-21 14:10:00,206.07,206.34,206.05,206.33,2196.0,206.07,206.34,206.05,206.33,2196.0
2024-08-21 14:15:00,206.26,206.35,206.22,206.32,1600.0,206.26,206.35,206.22,206.32,1600.0
2024-08-21 14:20:00,206.44,206.67,206.44,206.49,800.0,206.44,206.67,206.44,206.49,800.0
2024-08-21 14:25:00,206.5,206.67,206.29,206.67,1215.0,206.5,206.67,206.29,206.67,1215.0
2024-08-21 14:30:00,206.6,206.79,206.59,206.59,1400.0,206.6,206.79,206.59,206.59,1400.0
2024-08-21 14:35:00,206.58,206.66,206.38,206.45,3471.0,206.58,206.66,206.38,206.45,3471.0
2024-08-21 14:40:00,206.38,206.55,206.38,206.55,1100.0,206.38,206.55,206.38,206.55,1100.0
2024-08-21 14:45:00,206.54,206.61,206.5,206.5,990.0,206.54,206.61,206.5,206.5,990.0
2024-08-21 14:50:00,206.45,206.5,206.42,206.5,539.0,206.45,206.5,206.42,206.5,539.0
2024-08-21 14:55:00,206.51,206.57,206.42,206.49,9316.0,206.51,206.57,206.42,206.49,9316.0
2024-08-21 15:00:00,206.47,206.47,206.03,206.03,1095.0,206.47,206.47,206.03,206.03,1095.0
2024-08-21 15:05:00,205.87,206.09,205.8,205.86,2088.0,205.87,206.09,205.8,205.86,2088.0
2024-08-21 15:10:00,205.87,205.87,205.54,205.54,900.0,205.87,205.87,205.54,205.54,900.0
2024-08-21 15:15:00,205.54,205.7,205.54,205.6,1120.0,205.54,205.7,205.54,205.6,1120.0
2024-08-21 15:20:00,205.58,205.58,205.41,205.57,3235.0,205.58,205.58,205.41,205.57,3235.0
2024-08-21 15:25:00,205.63,205.64,205.6,205.64,1700.0,205.63,205.64,205.6,205.64,1700.0
2024-08-21 15:30:00,205.64,205.8,205.33,205.8,4948.0,205.64,205.8,205.33,205.8,4948.0
2024-08-21 15:35:00,205.87,205.97,205.66,205.66,1950.0,205.87,205.97,205.66,205.66,1950.0
2024-08-21 15:40:00,205.86,205.86,205.67,205.81,2952.0,205.86,205.86,205.67,205.81,2952.0
2024-08-21 15:45:00,205.77,205.77,205.55,205.65,4932.0,205.77,205.77,205.55,205.65,4932.0
2024-08-21 15:50:00,205.62,206.41,205.61,206.41,17377.0,205.62,206.41,205.61,206.41,17377.0
2024-08-21 15:55:00,206.55,206.76,206.02,206.05,32294.0,206.55,206.76,206.02,206.05,32294.0
2024-08-22 09:30:00,206.76,206.76,205.21,206.17,7161.0,206.76,206.76,205.21,206.17,7161.0
2024-08-22 09:35:00,205.47,205.55,204.62,204.76,4922.0,205.47,205.55,204.62,204.76,4922.0
2024-08-22 09:40:00,205.43,205.43,205.42,205.43,365.0,205.43,205.43,205.42,205.43,365.0
2024-08-22 09:45:00,205.3,205.3,202.24,203.31,23316.0,205.3,205.3,202.24,203.31,23316.0
2024-08-22 09:50:00,203.34,203.35,202.72,203.18,2500.0,203.34,203.35,202.72,203.18,2500.0
2024-08-22 09:55:00,203.46,203.8,202.73,202.73,4619.0,203.46,203.8,202.73,202.73,4619.0
2024-08-22 10:00:00,202.79,203.2,202.79,203.02,4010.0,202.79,203.2,202.79,203.02,4010.0
2024-08-22 10:05:00,203.05,203.71,203.05,203.7,3044.0,203.05,203.71,203.05,203.7,3044.0
2024-08-22 10:10:00,203.72,203.85,203.45,203.71,4403.0,203.72,203.85,203.45,203.71,4403.0
2024-08-22 10:15:00,203.71,203.71,203.56,203.56,1876.0,203.71,203.71,203.56,203.56,1876.0
2024-08-22 10:20:00,203.63,203.79,203.4,203.79,4220.0,203.63,203.79,203.4,203.79,4220.0
2024-08-22 10:25:00,203.87,204.0,203.86,203.88,700.0,203.87,204.0,203.86,203.88,700.0
2024-08-22 10:30:00,203.77,203.78,203.57,203.7,1583.0,203.77,203.78,203.57,203.7,1583.0
2024-08-22 10:35:00,203.79,204.06,203.79,203.89,830.0,203.79,204.06,203.79,203.89,830.0
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 10:45:00,203.94,203.94,203.94,203.94,0.0,203.94,203.94,203.94,203.94,0.0
2024-08-22 10:50:00,203.71,204.02,203.7,204.01,1566.0,203.71,204.02,203.7,204.01,1566.0
2024-08-22 10:55:00,204.0,204.03,203.58,203.58,1347.0,204.0,204.03,203.58,203.58,1347.0
2024-08-22 11:00:00,203.56,203.7,203.54,203.61,675.0,203.56,203.7,203.54,203.61,675.0
2024-08-22 11:05:00,203.62,203.62,203.37,203.37,400.0,203.62,203.62,203.37,203.37,400.0
2024-08-22 11:10:00,203.41,203.53,203.36,203.53,968.0,203.41,203.53,203.36,203.53,968.0
2024-08-22 11:15:00,203.32,203.42,203.29,203.41,1627.0,203.32,203.42,203.29,203.41,1627.0
2024-08-22 11:20:00,203.31,203.69,203.31,203.62,1619.0,203.31,203.69,203.31,203.62,1619.0
2024-08-22 11:25:00,203.9,204.1,203.84,203.89,9326.0,203.9,204.1,203.84,203.89,9326.0
2024-08-22 11:30:00,203.82,203.94,203.82,203.94,350.0,203.82,203.94,203.82,203.94,350.0
2024-08-22 11:35:00,203.99,204.14,203.96,204.12,1600.0,203.99,204.14,203.96,204.12,1600.0
2024-08-22 11:40:00,204.13,204.13,203.98,204.0,1621.0,204.13,204.13,203.98,204.0,1621.0
2024-08-22 11:45:00,203.97,203.99,203.41,203.41,900.0,203.97,203.99,203.41,203.41,900.0
2024-08-22 11:50:00,203.54,203.54,203.31,203.31,1701.0,203.54,203.54,203.31,203.31,1701.0
2024-08-22 11:55:00,203.45,203.45,203.44,203.45,100.0,203.45,203.45,203.44,203.45,100.0
2024-08-22 12:00:00,203.24,203.41,203.16,203.41,1476.0,203.24,203.41,203.16,203.41,1476.0
2024-08-22 12:05:00,203.58,203.58,203.02,203.02,2300.0,203.58,203.58,203.02,203.02,2300.0
2024-08-22 12:10:00,203.22,203.22,202.99,203.0,1401.0,203.22,203.22,202.99,203.0,1401.0
2024-08-22 12:15:00,203.22,203.22,202.91,203.01,1993.0,203.22,203.22,202.91,203.01,1993.0
2024-08-22 12:20:00,202.92,203.04,202.75,202.77,3554.0,202.92,203.04,202.75,202.77,3554.0
2024-08-22 12:25:00,202.7,202.94,202.69,202.69,1293.0,202.7,202.94,202.69,202.69,1293.0
2024-08-22 12:30:00,202.7,202.85,202.7,202.85,3611.0,202.7,202.85,202.7,202.85,3611.0
2024-08-22 12:35:00,202.74,202.81,202.63,202.63,1347.0,202.74,202.81,202.63,202.63,1347.0
2024-08-22 12:40:00,202.62,202.69,202.54,202.54,1800.0,202.62,202.69,202.54,202.54,1800.0
2024-08-22 12:45:00,202.53,202.62,202.4,202.4,1779.0,202.53,202.62,202.4,202.4,1779.0
2024-08-22 12:50:00,202.45,202.45,202.02,202.02,1567.0,202.45,202.45,202.02,202.02,1567.0
2024-08-22 12:55:00,202.04,202.04,201.42,201.83,4814.0,202.04,202.04,201.42,201.83,4814.0
2024-08-22 13:00:00,201.73,201.83,201.61,201.72,3888.0,201.73,201.83,201.61,201.72,3888.0
2024-08-22 13:05:00,201.63,201.76,201.62,201.66,3333.0,201.63,201.76,201.62,201.66,3333.0
2024-08-22 13:10:00,201.79,202.01,201.65,201.77,6462.0,201.79,202.01,201.65,201.77,6462.0
2024-08-22 13:15:00,201.77,201.93,201.74,201.91,1800.0,201.77,201.93,201.74,201.91,1800.0
2024-08-22 13:20:00,201.91,202.02,201.87,201.88,1831.0,201.91,202.02,201.87,201.88,1831.0
2024-08-22 13:25:00,201.92,202.01,201.77,201.96,2534.0,201.92,202.01,201.77,201.96,2534.0
2024-08-22 13:30:00,201.84,201.84,201.47,201.7,5589.0,201.84,201.84,201.47,201.7,5589.0
2024-08-22 13:35:00,201.78,202.03,201.78,201.99,6900.0,201.78,202.03,201.78,201.99,6900.0
2024-08-22 13:40:00,201.91,202.23,201.91,202.23,2517.0,201.91,202.23,201.91,202.23,2517.0
2024-08-22 13:45:00,202.23,202.41,202.22,202.33,1400.0,202.23,202.41,202.22,202.33,1400.0
2024-08-22 13:50:00,202.37,202.37,201.88,202.0,613.0,202.37,202.37,201.88,202.0,613.0
2024-08-22 13:55:00,201.94,201.98,201.88,201.89,600.0,201.94,201.98,201.88,201.89,600.0
2024-08-22 14:00:00,201.9,201.96,201.88,201.96,1700.0,201.9,201.96,201.88,201.96,1700.0
2024-08-22 14:05:00,202.06,202.19,202.06,202.19,500.0,202.06,202.19,202.06,202.19,500.0
2024-08-22 14:10:00,202.1,202.11,201.94,202.07,1430.0,202.1,202.11,201.94,202.07,1430.0
2024-08-22 14:15:00,202.08,202.18,202.07,202.09,1164.0,202.08,202.18,202.07,202.09,1164.0
2024-08-22 14:20:00,202.21,202.21,202.09,202.09,1123.0,202.21,202.21,202.09,202.09,1123.0
2024-08-22 14:25:00,202.16,202.26,202.15,202.16,950.0,202.16,202.26,202.15,202.16,950.0
2024-08-22 14:30:00,202.16,202.39,202.04,202.39,3823.0,202.16,202.39,202.04,202.39,3823.0
2024-08-22 14:35:00,202.3,202.41,202.14,202.14,3377.0,202.3,202.41,202.14,202.14,3377.0
2024-08-22 14:40:00,202.14,202.19,202.06,202.06,1007.0,202.14,202.19,202.06,202.06,1007.0
2024-08-22 14:45:00,202.08,202.11,201.95,202.02,1127.0,202.08,202.11,201.95,202.02,1127.0
2024-08-22 14:50:00,201.95,202.05,201.95,201.95,3223.0,201.95,202.05,201.95,201.95,3223.0
2024-08-22 14:55:00,201.93,202.01,201.81,201.81,1548.0,201.93,202.01,201.81,201.81,1548.0
2024-08-22 15:00:00,201.89,202.0,201.82,202.0,1472.0,201.89,202.0,201.82,202.0,1472.0
2024-08-22 15:05:00,201.92,202.03,201.73,201.73,2805.0,201.92,202.03,201.73,201.73,2805.0
2024-08-22 15:10:00,201.8,202.09,201.8,202.09,6021.0,201.8,202.09,201.8,202.09,6021.0
2024-08-22 15:15:00,202.16,202.25,202.04,202.05,1568.0,202.16,202.25,202.04,202.05,1568.0
2024-08-22 15:20:00,202.08,202.15,201.99,202.11,1614.0,202.08,202.15,201.99,202.11,1614.0
2024-08-22 15:25:00,202.08,202.2,202.01,202.2,1129.0,202.08,202.2,202.01,202.2,1129.0
2024-08-22 15:30:00,202.17,202.49,202.17,202.42,6000.0,202.17,202.49,202.17,202.42,6000.0
2024-08-22 15:35:00,202.43,202.44,202.29,202.33,3881.0,202.43,202.44,202.29,202.33,3881.0
2024-08-22 15:40:00,202.34,202.65,202.23,202.62,10079.0,202.34,202.65,202.23,202.62,10079.0
2024-08-22 15:45:00,202.62,202.83,202.61,202.66,5376.0,202.62,202.83,202.61,202.66,5376.0
2024-08-22 15:50:00,202.85,202.96,202.51,202.81,14664.0,202.85,202.96,202.51,202.81,14664.0
2024-08-22 15:55:00,202.95,203.33,202.93,203.27,25385.0,202.95,203.33,202.93,203.27,25385.0
2024-08-23 09:30:00,204.5,204.87,203.68,204.25,11382.0,204.5,204.87,203.68,204.25,11382.0
2024-08-23 09:35:00,204.02,204.75,204.01,204.38,3010.0,204.02,204.75,204.01,204.38,3010.0
2024-08-23 09:40:00,204.35,204.36,203.71,203.71,1074.0,204.35,204.36,203.71,203.71,1074.0
2024-08-23 09:45:00,203.81,204.14,202.34,202.34,13653.0,203.81,204.14,202.34,202.34,13653.0
2024-08-23 09:50:00,202.24,202.67,202.13,202.67,1078.0,202.24,202.67,202.13,202.67,1078.0
2024-08-23 09:55:00,202.86,203.07,202.52,202.52,1207.0,202.86,203.07,202.52,202.52,1207.0
2024-08-23 10:00:00,202.82,203.89,202.47,203.77,4732.0,202.82,203.89,202.47,203.77,4732.0
2024-08-23 10:05:00,203.83,204.15,203.26,203.87,17374.0,203.83,204.15,203.26,203.87,17374.0
2024-08-23 10:10:00,204.01,204.25,203.69,203.96,6002.0,204.01,204.25,203.69,203.96,6002.0
2024-08-23 10:15:00,203.74,204.23,203.41,203.7,10594.0,203.74,204.23,203.41,203.7,10594.0
2024-08-23 10:20:00,203.77,203.97,203.59,203.87,6018.0,203.77,203.97,203.59,203.87,6018.0
2024-08-23 10:25:00,203.68,203.92,203.6,203.73,3006.0,203.68,203.92,203.6,203.73,3006.0
2024-08-23 10:30:00,203.89,204.0,203.67,203.67,11533.0,203.89,204.0,203.67,203.67,11533.0
2024-08-23 10:35:00,203.65,203.84,203.35,203.43,1532.0,203.65,203.84,203.35,203.43,1532.0
2024-08-23 10:40:00,203.33,203.61,203.3,203.61,4880.0,203.33,203.61,203.3,203.61,4880.0
2024-08-23 10:45:00,203.34,203.38,202.96,203.38,1294.0,203.34,203.38,202.96,203.38,1294.0
2024-08-23 10:50:00,203.14,203.27,203.06,203.09,1301.0,203.14,203.27,203.06,203.09,1301.0
2024-08-23 10:55:00,203.32,203.35,203.05,203.11,1400.0,203.32,203.35,203.05,203.11,1400.0
2024-08-23 11:00:00,203.11,203.41,203.03,203.13,4700.0,203.11,203.41,203.03,203.13,4700.0
2024-08-23 11:05:00,203.28,203.73,203.23,203.62,3504.0,203.28,203.73,203.23,203.62,3504.0
2024-08-23 11:10:00,203.56,203.7,203.43,203.61,2487.0,203.56,203.7,203.43,203.61,2487.0
2024-08-23 11:15:00,203.61,203.62,203.1,203.62,59561.0,203.61,203.62,203.1,203.62,59561.0
2024-08-23 11:20:00,203.62,204.31,203.55,204.17,42715.0,203.62,204.31,203.55,204.17,42715.0
2024-08-23 11:25:00,204.45,204.46,203.97,204.08,49197.0,204.45,204.46,203.97,204.08,49197.0
2024-08-23 11:30:00,204.08,204.66,204.08,204.66,70905.0,204.08,204.66,204.08,204.66,70905.0
2024-08-23 11:35:00,204.65,204.65,204.56,204.6,2089.0,204.65,204.65,204.56,204.6,2089.0
2024-08-23 11:40:00,204.6,204.82,204.4,204.46,4887.0,204.6,204.82,204.4,204.46,4887.0
2024-08-23 11:45:00,204.41,204.41,204.22,204.33,2755.0,204.41,204.41,204.22,204.33,2755.0
2024-08-23 11:50:00,204.37,204.39,204.0,204.16,18210.0,204.37,204.39,204.0,204.16,18210.0
2024-08-23 11:55:00,204.18,204.3,204.05,204.07,2951.0,204.18,204.3,204.05,204.07,2951.0
2024-08-23 12:00:00,204.0,204.09,203.84,203.98,1608.0,204.0,204.09,203.84,203.98,1608.0
2024-08-23 12:05:00,203.98,204.25,203.83,204.18,3200.0,203.98,204.25,203.83,204.18,3200.0
2024-08-23 12:10:00,204.25,204.26,204.14,204.14,846.0,204.25,204.26,204.14,204.14,846.0
2024-08-23 12:15:00,204.25,204.74,204.13,204.69,7848.0,204.25,204.74,204.13,204.69,7848.0
2024-08-23 12:20:00,204.69,204.69,204.48,204.48,2300.0,204.69,204.69,204.48,204.48,2300.0
2024-08-23 12:25:00,204.48,204.58,204.23,204.32,4611.0,204.48,204.58,204.23,204.32,4611.0
2024-08-23 12:30:00,204.25,204.6,204.25,204.4,2820.0,204.25,204.6,204.25,204.4,2820.0
2024-08-23 12:35:00,204.4,204.78,204.4,204.64,5278.0,204.4,204.78,204.4,204.64,5278.0
2024-08-23 12:40:00,204.55,204.55,204.16,204.25,2216.0,204.55,204.55,204.16,204.25,2216.0
2024-08-23 12:45:00,204.3,204.3,204.3,204.3,200.0,204.3,204.3,204.3,204.3,200.0
2024-08-23 12:50:00,204.42,204.89,204.42,204.77,8370.0,204.42,204.89,204.42,204.77,8370.0
2024-08-23 12:55:00,204.66,205.1,204.66,204.96,8821.0,204.66,205.1,204.66,204.96,8821.0
2024-08-23 13:00:00,204.98,205.0,204.98,205.0,600.0,204.98,205.0,204.98,205.0,600.0
2024-08-23 13:05:00,204.96,205.0,204.96,205.0,200.0,204.96,205.0,204.96,205.0,200.0
2024-08-23 13:10:00,205.02,205.02,204.74,204.74,3713.0,205.02,205.02,204.74,204.74,3713.0
2024-08-23 13:15:00,204.73,204.84,204.69,204.69,605.0,204.73,204.84,204.69,204.69,605.0
2024-08-23 13:20:00,204.84,204.99,204.84,204.99,1700.0,204.84,204.99,204.84,204.99,1700.0
2024-08-23 13:25:00,205.05,205.05,204.92,204.94,506.0,205.05,205.05,204.92,204.94,506.0
2024-08-23 13:30:00,204.98,205.01,204.89,204.98,1131.0,204.98,205.01,204.89,204.98,1131.0
2024-08-23 13:35:00,204.98,205.08,204.92,205.03,920.0,204.98,205.08,204.92,205.03,920.0
2024-08-23 13:40:00,205.0,205.1,204.83,205.0,5499.0,205.0,205.1,204.83,205.0,5499.0
2024-08-23 13:45:00,205.0,205.16,204.9,205.16,2972.0,205.0,205.16,204.9,205.16,2972.0
2024-08-23 13:50:00,205.21,205.31,205.11,205.31,300.0,205.21,205.31,205.11,205.31,300.0
2024-08-23 13:55:00,205.41,205.54,205.41,205.44,1200.0,205.41,205.54,205.41,205.44,1200.0
2024-08-23 14:00:00,205.35,205.35,205.28,205.32,409.0,205.35,205.35,205.28,205.32,409.0
2024-08-23 14:05:00,205.29,205.45,205.2,205.2,2807.0,205.29,205.45,205.2,205.2,2807.0
2024-08-23 14:10:00,205.21,205.22,205.08,205.09,900.0,205.21,205.22,205.08,205.09,900.0
2024-08-23 14:15:00,205.2,205.2,204.79,204.79,3029.0,205.2,205.2,204.79,204.79,3029.0
2024-08-23 14:20:00,204.9,204.9,204.55,204.73,7279.0,204.9,204.9,204.55,204.73,7279.0
2024-08-23 14:25:00,204.9,204.9,204.7,204.81,825.0,204.9,204.9,204.7,204.81,825.0
2024-08-23 14:30:00,204.76,204.85,204.64,204.64,1699.0,204.76,204.85,204.64,204.64,1699.0
2024-08-23 14:35:00,204.61,204.67,204.57,204.57,550.0,204.61,204.67,204.57,204.57,550.0
2024-08-23 14:40:00,204.62,204.75,204.57,204.59,1200.0,204.62,204.75,204.57,204.59,1200.0
2024-08-23 14:45:00,204.57,204.84,204.57,204.84,2271.0,204.57,204.84,204.57,204.84,2271.0
2024-08-23 14:50:00,204.7,204.73,204.66,204.7,965.0,204.7,204.73,204.66,204.7,965.0
2024-08-23 14:55:00,204.72,204.72,204.52,204.69,900.0,204.72,204.72,204.52,204.69,900.0
2024-08-23 15:00:00,204.61,204.68,204.27,204.41,4853.0,204.61,204.68,204.27,204.41,4853.0
2024-08-23 15:05:00,204.24,204.53,204.24,204.44,14670.0,204.24,204.53,204.24,204.44,14670.0
2024-08-23 15:10:00,204.45,204.63,204.41,204.52,4775.0,204.45,204.63,204.41,204.52,4775.0
2024-08-23 15:15:00,204.53,205.0,204.49,204.84,9133.0,204.53,205.0,204.49,204.84,9133.0
2024-08-23 15:20:00,204.97,205.09,204.91,204.91,1067.0,204.97,205.09,204.91,204.91,1067.0
2024-08-23 15:25:00,205.0,205.06,204.93,204.95,3106.0,205.0,205.06,204.93,204.95,3106.0
2024-08-23 15:30:00,204.98,205.16,204.86,205.03,15954.0,204.98,205.16,204.86,205.03,15954.0
2024-08-23 15:35:00,205.05,205.07,204.68,204.69,3234.0,205.05,205.07,204.68,204.69,3234.0
2024-08-23 15:40:00,204.78,204.79,204.57,204.65,1400.0,204.78,204.79,204.57,204.65,1400.0
2024-08-23 15:45:00,204.67,204.68,204.43,204.51,5925.0,204.67,204.68,204.43,204.51,5925.0
2024-08-23 15:50:00,204.7,205.25,204.33,205.24,16155.0,204.7,205.25,204.33,205.24,16155.0
2024-08-23 15:55:00,205.24,205.27,204.8,204.92,55344.0,205.24,205.27,204.8,204.92,55344.0
2024-08-26 09:30:00,206.23,206.23,204.89,205.65,5133.0,206.23,206.23,204.89,205.65,5133.0
2024-08-26 09:35:00,205.33,205.34,205.33,205.33,100.0,205.33,205.34,205.33,205.33,100.0
2024-08-26 09:40:00,205.33,206.0,205.11,205.11,1408.0,205.33,206.0,205.11,205.11,1408.0
2024-08-26 09:45:00,205.23,205.29,205.11,205.29,300.0,205.23,205.29,205.11,205.29,300.0
2024-08-26 09:50:00,205.46,205.46,205.05,205.09,400.0,205.46,205.46,205.05,205.09,400.0
2024-08-26 09:55:00,205.49,205.55,205.21,205.55,3756.0,205.49,205.55,205.21,205.55,3756.0
2024-08-26 10:00:00,205.69,206.0,204.97,205.09,3958.0,205.69,206.0,204.97,205.09,3958.0
2024-08-26 10:05:00,205.5,206.01,205.15,206.0,7270.0,205.5,206.01,205.15,206.0,7270.0
2024-08-26 10:10:00,205.63,206.01,205.63,205.93,2731.0,205.63,206.01,205.63,205.93,2731.0
2024-08-26 10:15:00,205.81,205.81,205.43,205.71,2392.0,205.81,205.81,205.43,205.71,2392.0
2024-08-26 10:20:00,205.73,205.73,205.54,205.71,800.0,205.73,205.73,205.54,205.71,800.0
2024-08-26 10:25:00,205.72,206.0,205.53,205.8,1538.0,205.72,206.0,205.53,205.8,1538.0
2024-08-26 10:30:00,205.57,205.94,205.54,205.94,957.0,205.57,205.94,205.54,205.94,957.0
2024-08-26 10:35:00,205.93,206.0,205.74,206.0,3240.0,205.93,206.0,205.74,206.0,3240.0
2024-08-26 10:40:00,205.73,205.8,205.05,205.37,3829.0,205.73,205.8,205.05,205.37,3829.0
2024-08-26 10:45:00,205.08,205.39,205.08,205.39,200.0,205.08,205.39,205.08,205.39,200.0
2024-08-26 10:50:00,205.41,205.41,205.15,205.15,500.0,205.41,205.41,205.15,205.15,500.0
2024-08-26 10:55:00,205.38,205.4,205.11,205.38,984.0,205.38,205.4,205.11,205.38,984.0
2024-08-26 11:00:00,205.18,205.22,204.79,205.17,2546.0,205.18,205.22,204.79,205.17,2546.0
2024-08-26 11:05:00,205.07,205.07,204.48,204.71,2100.0,205.07,205.07,204.48,204.71,2100.0
2024-08-26 11:10:00,204.55,205.08,204.55,204.75,1500.0,204.55,205.08,204.55,204.75,1500.0
2024-08-26 11:15:00,204.85,204.85,204.49,204.49,1006.0,204.85,204.85,204.49,204.49,1006.0
2024-08-26 11:20:00,204.51,204.79,204.24,204.24,1500.0,204.51,204.79,204.24,204.24,1500.0
2024-08-26 11:25:00,204.22,204.4,204.09,204.35,900.0,204.22,204.4,204.09,204.35,900.0
2024-08-26 11:30:00,204.33,204.79,204.24,204.52,5227.0,204.33,204.79,204.24,204.52,5227.0
2024-08-26 11:35:00,204.38,204.6,204.23,204.33,2827.0,204.38,204.6,204.23,204.33,2827.0
2024-08-26 11:40:00,204.36,204.9,204.32,204.35,2219.0,204.36,204.9,204.32,204.35,2219.0
2024-08-26 11:45:00,204.36,204.82,204.36,204.82,1392.0,204.36,204.82,204.36,204.82,1392.0
2024-08-26 11:50:00,204.99,204.99,204.6,204.76,1140.0,204.99,204.99,204.6,204.76,1140.0
2024-08-26 11:55:00,204.46,205.0,204.46,205.0,600.0,204.46,205.0,204.46,205.0,600.0
2024-08-26 12:00:00,204.73,204.94,204.65,204.74,600.0,204.73,204.94,204.65,204.74,600.0
2024-08-26 12:05:00,204.95,205.01,204.95,205.01,400.0,204.95,205.01,204.95,205.01,400.0
2024-08-26 12:10:00,204.84,204.89,204.7,204.7,943.0,204.84,204.89,204.7,204.7,943.0
2024-08-26 12:15:00,205.02,205.12,204.87,204.87,1553.0,205.02,205.12,204.87,204.87,1553.0
2024-08-26 12:20:00,205.08,205.13,204.81,204.89,13677.0,205.08,205.13,204.81,204.89,13677.0
2024-08-26 12:25:00,204.87,205.22,204.79,205.22,3095.0,204.87,205.22,204.79,205.22,3095.0
2024-08-26 12:30:00,205.16,205.26,205.0,205.0,1566.0,205.16,205.26,205.0,205.0,1566.0
2024-08-26 12:35:00,205.06,205.07,205.05,205.06,700.0,205.06,205.07,205.05,205.06,700.0
2024-08-26 12:40:00,204.97,205.1,204.75,204.88,11835.0,204.97,205.1,204.75,204.88,11835.0
2024-08-26 12:45:00,204.97,205.08,204.88,204.89,1210.0,204.97,205.08,204.88,204.89,1210.0
2024-08-26 12:50:00,205.04,205.25,204.9,205.05,2631.0,205.04,205.25,204.9,205.05,2631.0
2024-08-26 12:55:00,205.54,205.58,205.48,205.48,1159.0,205.54,205.58,205.48,205.48,1159.0
2024-08-26 13:00:00,205.47,205.61,205.41,205.42,1577.0,205.47,205.61,205.41,205.42,1577.0
2024-08-26 13:05:00,205.4,205.54,205.22,205.22,800.0,205.4,205.54,205.22,205.22,800.0
2024-08-26 13:10:00,205.07,205.37,205.07,205.37,300.0,205.07,205.37,205.07,205.37,300.0
2024-08-26 13:15:00,205.41,205.41,205.02,205.19,714.0,205.41,205.41,205.02,205.19,714.0
2024-08-26 13:20:00,205.2,205.31,205.05,205.31,1495.0,205.2,205.31,205.05,205.31,1495.0
2024-08-26 13:25:00,205.3,205.46,205.29,205.46,853.0,205.3,205.46,205.29,205.46,853.0
2024-08-26 13:30:00,205.28,205.34,205.17,205.17,1592.0,205.28,205.34,205.17,205.17,1592.0
2024-08-26 13:35:00,205.17,205.31,205.09,205.1,1624.0,205.17,205.31,205.09,205.1,1624.0
2024-08-26 13:40:00,205.05,205.32,205.05,205.32,1800.0,205.05,205.32,205.05,205.32,1800.0
2024-08-26 13:45:00,205.09,205.16,205.03,205.03,836.0,205.09,205.16,205.03,205.03,836.0
2024-08-26 13:50:00,205.25,205.25,204.98,204.98,500.0,205.25,205.25,204.98,204.98,500.0
2024-08-26 13:55:00,205.03,205.09,205.03,205.09,500.0,205.03,205.09,205.03,205.09,500.0
2024-08-26 14:00:00,205.09,205.09,204.98,204.98,400.0,205.09,205.09,204.98,204.98,400.0
2024-08-26 14:05:00,204.99,204.99,204.8,204.92,2030.0,204.99,204.99,204.8,204.92,2030.0
2024-08-26 14:10:00,204.85,204.92,204.67,204.67,603.0,204.85,204.92,204.67,204.67,603.0
2024-08-26 14:15:00,204.51,204.51,204.47,204.47,300.0,204.51,204.51,204.47,204.47,300.0
2024-08-26 14:20:00,204.59,204.66,204.45,204.57,900.0,204.59,204.66,204.45,204.57,900.0
2024-08-26 14:25:00,204.52,204.81,204.52,204.71,1500.0,204.52,204.81,204.52,204.71,1500.0
2024-08-26 14:30:00,204.72,205.1,204.72,205.04,600.0,204.72,205.1,204.72,205.04,600.0
2024-08-26 14:35:00,205.09,205.14,205.09,205.14,200.0,205.09,205.14,205.09,205.14,200.0
2024-08-26 14:40:00,205.12,205.16,205.04,205.1,700.0,205.12,205.16,205.04,205.1,700.0
2024-08-26 14:45:00,205.26,205.26,205.1,205.1,1486.0,205.26,205.26,205.1,205.1,1486.0
2024-08-26 14:50:00,205.04,205.25,205.04,205.1,548.0,205.04,205.25,205.04,205.1,548.0
2024-08-26 14:55:00,205.22,205.34,205.21,205.31,2272.0,205.22,205.34,205.21,205.31,2272.0
2024-08-26 15:00:00,205.28,205.38,205.22,205.38,643.0,205.28,205.38,205.22,205.38,643.0
2024-08-26 15:05:00,205.32,205.4,205.21,205.21,5773.0,205.32,205.4,205.21,205.21,5773.0
2024-08-26 15:10:00,205.37,205.51,205.36,205.41,1143.0,205.37,205.51,205.36,205.41,1143.0
2024-08-26 15:15:00,205.44,205.44,205.21,205.24,800.0,205.44,205.44,205.21,205.24,800.0
2024-08-26 15:20:00,205.09,205.33,205.02,205.33,1304.0,205.09,205.33,205.02,205.33,1304.0
2024-08-26 15:25:00,205.3,205.3,205.05,205.05,1115.0,205.3,205.3,205.05,205.05,1115.0
2024-08-26 15:30:00,205.05,205.05,204.73,204.8,2500.0,205.05,205.05,204.73,204.8,2500.0
2024-08-26 15:35:00,204.8,205.07,204.73,205.07,1300.0,204.8,205.07,204.73,205.07,1300.0
2024-08-26 15:40:00,205.02,205.15,204.92,205.01,1945.0,205.02,205.15,204.92,205.01,1945.0
2024-08-26 15:45:00,204.9,205.01,204.63,204.99,3522.0,204.9,205.01,204.63,204.99,3522.0
2024-08-26 15:50:00,205.05,205.08,204.72,205.05,8225.0,205.05,205.08,204.72,205.05,8225.0
2024-08-26 15:55:00,204.99,204.99,204.7,204.84,16101.0,204.99,204.99,204.7,204.84,16101.0
2024-08-27 09:30:00,204.97,205.0,203.85,203.85,12908.0,204.97,205.0,203.85,203.85,12908.0
2024-08-27 09:35:00,204.0,204.5,203.85,203.99,4063.0,204.0,204.5,203.85,203.99,4063.0
2024-08-27 09:40:00,203.8,203.87,203.46,203.87,1597.0,203.8,203.87,203.46,203.87,1597.0
2024-08-27 09:45:00,203.88,204.19,203.79,203.9,3839.0,203.88,204.19,203.79,203.9,3839.0
2024-08-27 09:50:00,203.83,204.06,203.78,204.06,646.0,203.83,204.06,203.78,204.06,646.0
2024-08-27 09:55:00,204.22,204.25,203.58,203.59,3172.0,204.22,204.25,203.58,203.59,3172.0
2024-08-27 10:00:00,204.03,204.43,203.72,204.22,9904.0,204.03,204.43,203.72,204.22,9904.0
2024-08-27 10:05:00,204.14,204.14,203.91,203.91,1479.0,204.14,204.14,203.91,203.91,1479.0
2024-08-27 10:10:00,204.0,204.13,203.46,204.13,1082.0,204.0,204.13,203.46,204.13,1082.0
2024-08-27 10:15:00,203.4,203.4,202.84,203.05,1762.0,203.4,203.4,202.84,203.05,1762.0
2024-08-27 10:20:00,203.4,203.71,203.32,203.63,2811.0,203.4,203.71,203.32,203.63,2811.0
2024-08-27 10:25:00,203.34,203.36,203.34,203.36,300.0,203.34,203.36,203.34,203.36,300.0
2024-08-27 10:30:00,203.43,203.45,203.11,203.28,748.0,203.43,203.45,203.11,203.28,748.0
2024-08-27 10:35:00,203.16,203.35,203.16,203.34,719.0,203.16,203.35,203.16,203.34,719.0
2024-08-27 10:40:00,203.36,203.54,203.26,203.51,1344.0,203.36,203.54,203.26,203.51,1344.0
2024-08-27 10:45:00,203.59,203.59,203.47,203.47,2099.0,203.59,203.59,203.47,203.47,2099.0
2024-08-27 10:50:00,203.23,203.39,203.18,203.31,750.0,203.23,203.39,203.18,203.31,750.0
2024-08-27 10:55:00,203.2,203.58,203.2,203.57,700.0,203.2,203.58,203.2,203.57,700.0
2024-08-27 11:00:00,203.41,203.41,203.21,203.21,300.0,203.41,203.41,203.21,203.21,300.0
2024-08-27 11:05:00,203.25,203.3,202.84,203.05,7621.0,203.25,203.3,202.84,203.05,7621.0
2024-08-27 11:10:00,203.05,203.14,202.87,203.06,5032.0,203.05,203.14,202.87,203.06,5032.0
2024-08-27 11:15:00,202.93,203.07,202.8,202.8,1400.0,202.93,203.07,202.8,202.8,1400.0
2024-08-27 11:20:00,202.78,203.07,202.66,202.92,3503.0,202.78,203.07,202.66,202.92,3503.0
2024-08-27 11:25:00,202.87,203.07,202.87,202.9,931.0,202.87,203.07,202.87,202.9,931.0
2024-08-27 11:30:00,202.85,202.85,202.64,202.74,1000.0,202.85,202.85,202.64,202.74,1000.0
2024-08-27 11:35:00,202.77,202.8,202.76,202.8,522.0,202.77,202.8,202.76,202.8,522.0
2024-08-27 11:40:00,202.64,202.73,202.31,202.73,2000.0,202.64,202.73,202.31,202.73,2000.0
2024-08-27 11:45:00,202.44,202.44,202.38,202.42,1000.0,202.44,202.44,202.38,202.42,1000.0
2024-08-27 11:50:00,202.54,202.74,202.54,202.67,800.0,202.54,202.74,202.54,202.67,800.0
2024-08-27 11:55:00,202.7,202.75,202.61,202.65,1281.0,202.7,202.75,202.61,202.65,1281.0
2024-08-27 12:00:00,202.63,202.63,202.25,202.38,1952.0,202.63,202.63,202.25,202.38,1952.0
2024-08-27 12:05:00,202.35,202.38,202.35,202.38,200.0,202.35,202.38,202.35,202.38,200.0
2024-08-27 12:10:00,202.5,202.5,202.27,202.45,1600.0,202.5,202.5,202.27,202.45,1600.0
2024-08-27 12:15:00,202.48,202.62,202.37,202.48,1681.0,202.48,202.62,202.37,202.48,1681.0
2024-08-27 12:20:00,202.36,202.36,202.21,202.31,1104.0,202.36,202.36,202.21,202.31,1104.0
2024-08-27 12:25:00,202.31,202.32,202.0,202.19,2397.0,202.31,202.32,202.0,202.19,2397.0
2024-08-27 12:30:00,202.07,202.31,202.0,202.0,1029.0,202.07,202.31,202.0,202.0,1029.0
2024-08-27 12:35:00,202.09,202.1,201.88,202.1,650.0,202.09,202.1,201.88,202.1,650.0
2024-08-27 12:40:00,201.96,202.1,201.96,202.07,823.0,201.96,202.1,201.96,202.07,823.0
2024-08-27 12:45:00,202.0,202.28,202.0,202.2,3631.0,202.0,202.28,202.0,202.2,3631.0
2024-08-27 12:50:00,202.26,202.43,202.19,202.27,1675.0,202.26,202.43,202.19,202.27,1675.0
2024-08-27 12:55:00,202.31,202.31,202.31,202.31,200.0,202.31,202.31,202.31,202.31,200.0
2024-08-27 13:00:00,202.36,202.36,202.32,202.33,200.0,202.36,202.36,202.32,202.33,200.0
2024-08-27 13:05:00,202.33,202.33,202.29,202.3,1000.0,202.33,202.33,202.29,202.3,1000.0
2024-08-27 13:10:00,202.24,202.24,202.11,202.11,500.0,202.24,202.24,202.11,202.11,500.0
2024-08-27 13:15:00,202.25,202.25,202.03,202.2,1171.0,202.25,202.25,202.03,202.2,1171.0
2024-08-27 13:20:00,202.21,202.21,202.09,202.09,1166.0,202.21,202.21,202.09,202.09,1166.0
2024-08-27 13:25:00,202.2,202.52,202.2,202.52,2148.0,202.2,202.52,202.2,202.52,2148.0
2024-08-27 13:30:00,202.48,202.48,202.31,202.38,600.0,202.48,202.48,202.31,202.38,600.0
2024-08-27 13:35:00,202.45,202.45,202.44,202.45,200.0,202.45,202.45,202.44,202.45,200.0
2024-08-27 13:40:00,202.46,202.61,202.45,202.51,1822.0,202.46,202.61,202.45,202.51,1822.0
2024-08-27 13:45:00,202.63,202.66,202.63,202.66,305.0,202.63,202.66,202.63,202.66,305.0
2024-08-27 13:50:00,202.66,202.89,202.65,202.89,3054.0,202.66,202.89,202.65,202.89,3054.0
2024-08-27 13:55:00,202.68,202.75,202.66,202.75,1000.0,202.68,202.75,202.66,202.75,1000.0
2024-08-27 14:00:00,202.75,202.76,202.64,202.64,330.0,202.75,202.76,202.64,202.64,330.0
2024-08-27 14:05:00,202.77,202.88,202.73,202.75,2700.0,202.77,202.88,202.73,202.75,2700.0
2024-08-27 14:10:00,202.87,203.18,202.87,203.16,3620.0,202.87,203.18,202.87,203.16,3620.0
2024-08-27 14:15:00,203.29,203.4,203.26,203.26,828.0,203.29,203.4,203.26,203.26,828.0
2024-08-27 14:20:00,203.5,203.5,203.04,203.04,3170.0,203.5,203.5,203.04,203.04,3170.0
2024-08-27 14:25:00,203.16,203.16,203.0,203.13,1342.0,203.16,203.16,203.0,203.13,1342.0
2024-08-27 14:30:00,203.12,203.22,203.03,203.13,1079.0,203.12,203.22,203.03,203.13,1079.0
2024-08-27 14:35:00,203.03,203.12,203.02,203.12,900.0,203.03,203.12,203.02,203.12,900.0
2024-08-27 14:40:00,203.03,203.16,202.95,203.16,9955.0,203.03,203.16,202.95,203.16,9955.0
2024-08-27 14:45:00,203.07,203.07,203.06,203.06,308.0,203.07,203.07,203.06,203.06,308.0
2024-08-27 14:50:00,203.17,203.28,203.09,203.28,1600.0,203.17,203.28,203.09,203.28,1600.0
2024-08-27 14:55:00,203.31,203.31,203.05,203.12,1200.0,203.31,203.31,203.05,203.12,1200.0
2024-08-27 15:00:00,203.04,203.04,202.8,202.92,1300.0,203.04,203.04,202.8,202.92,1300.0
2024-08-27 15:05:00,202.94,203.06,202.86,203.06,2160.0,202.94,203.06,202.86,203.06,2160.0
2024-08-27 15:10:00,203.03,203.06,202.96,203.02,1322.0,203.03,203.06,202.96,203.02,1322.0
2024-08-27 15:15:00,203.02,203.12,203.0,203.02,2538.0,203.02,203.12,203.0,203.02,2538.0
2024-08-27 15:20:00,203.02,203.06,203.01,203.02,1000.0,203.02,203.06,203.01,203.02,1000.0
2024-08-27 15:25:00,203.02,203.31,203.01,203.31,5716.0,203.02,203.31,203.01,203.31,5716.0
2024-08-27 15:30:00,203.17,203.51,203.09,203.09,2226.0,203.17,203.51,203.09,203.09,2226.0
2024-08-27 15:35:00,203.18,203.24,202.95,202.95,1451.0,203.18,203.24,202.95,202.95,1451.0
2024-08-27 15:40:00,202.88,203.05,202.88,203.05,400.0,202.88,203.05,202.88,203.05,400.0
2024-08-27 15:45:00,203.06,203.2,202.98,203.19,1978.0,203.06,203.2,202.98,203.19,1978.0
2024-08-27 15:50:00,203.27,203.37,202.98,203.32,9298.0,203.27,203.37,202.98,203.32,9298.0
2024-08-27 15:55:00,203.2,203.35,203.16,203.21,20568.0,203.2,203.35,203.16,203.21,20568.0
2024-08-28 09:30:00,203.76,203.76,203.01,203.02,10051.0,203.76,203.76,203.01,203.02,10051.0
2024-08-28 09:35:00,203.3,204.0,202.93,204.0,3381.0,203.3,204.0,202.93,204.0,3381.0
2024-08-28 09:40:00,204.09,204.1,203.47,203.6,4588.0,204.09,204.1,203.47,203.6,4588.0
2024-08-28 09:45:00,203.96,203.96,203.0,203.59,1624.0,203.96,203.96,203.0,203.59,1624.0
2024-08-28 09:50:00,203.59,204.04,203.58,203.76,800.0,203.59,204.04,203.58,203.76,800.0
2024-08-28 09:55:00,203.5,203.92,203.5,203.76,2304.0,203.5,203.92,203.5,203.76,2304.0
2024-08-28 10:00:00,203.77,204.05,203.42,204.05,6656.0,203.77,204.05,203.42,204.05,6656.0
2024-08-28 10:05:00,204.0,204.72,203.77,204.72,5411.0,204.0,204.72,203.77,204.72,5411.0
2024-08-28 10:10:00,204.61,204.61,204.44,204.45,1200.0,204.61,204.61,204.44,204.45,1200.0
2024-08-28 10:15:00,204.47,204.72,204.33,204.34,4711.0,204.47,204.72,204.33,204.34,4711.0
2024-08-28 10:20:00,204.26,204.64,203.98,204.2,1481.0,204.26,204.64,203.98,204.2,1481.0
2024-08-28 10:25:00,204.2,204.2,204.11,204.2,400.0,204.2,204.2,204.11,204.2,400.0
2024-08-28 10:30:00,204.19,204.25,203.8,203.87,1400.0,204.19,204.25,203.8,203.87,1400.0
2024-08-28 10:35:00,203.94,204.13,203.89,203.97,600.0,203.94,204.13,203.89,203.97,600.0
2024-08-28 10:40:00,204.13,204.13,203.68,203.7,1418.0,204.13,204.13,203.68,203.7,1418.0
2024-08-28 10:45:00,203.97,204.2,203.97,203.98,700.0,203.97,204.2,203.97,203.98,700.0
2024-08-28 10:50:00,204.23,204.46,204.18,204.28,1400.0,204.23,204.46,204.18,204.28,1400.0
2024-08-28 10:55:00,204.49,204.49,204.16,204.16,700.0,204.49,204.49,204.16,204.16,700.0
2024-08-28 11:00:00,204.31,204.31,203.63,204.02,2762.0,204.31,204.31,203.63,204.02,2762.0
2024-08-28 11:05:00,204.17,204.27,203.73,204.27,2295.0,204.17,204.27,203.73,204.27,2295.0
2024-08-28 11:10:00,204.31,204.37,204.04,204.05,1940.0,204.31,204.37,204.04,204.05,1940.0
2024-08-28 11:15:00,204.05,204.05,203.75,203.75,1600.0,204.05,204.05,203.75,203.75,1600.0
2024-08-28 11:20:00,203.75,203.92,203.51,203.54,1685.0,203.75,203.92,203.51,203.54,1685.0
2024-08-28 11:25:00,203.83,203.98,203.67,203.98,1350.0,203.83,203.98,203.67,203.98,1350.0
2024-08-28 11:30:00,203.97,203.97,203.61,203.61,1412.0,203.97,203.97,203.61,203.61,1412.0
2024-08-28 11:35:00,203.77,203.85,203.72,203.72,1100.0,203.77,203.85,203.72,203.72,1100.0
2024-08-28 11:40:00,203.85,203.92,203.83,203.83,600.0,203.85,203.92,203.83,203.83,600.0
2024-08-28 11:45:00,203.95,203.95,203.95,203.95,200.0,203.95,203.95,203.95,203.95,200.0
2024-08-28 11:50:00,204.12,204.12,203.95,203.99,800.0,204.12,204.12,203.95,203.99,800.0
2024-08-28 11:55:00,204.06,204.16,203.82,204.15,9391.0,204.06,204.16,203.82,204.15,9391.0
2024-08-28 12:00:00,204.15,204.15,203.92,203.96,1800.0,204.15,204.15,203.92,203.96,1800.0
2024-08-28 12:05:00,203.97,203.99,203.83,203.91,600.0,203.97,203.99,203.83,203.91,600.0
2024-08-28 12:10:00,203.92,203.97,203.91,203.97,844.0,203.92,203.97,203.91,203.97,844.0
2024-08-28 12:15:00,203.96,203.96,203.65,203.87,700.0,203.96,203.96,203.65,203.87,700.0
2024-08-28 12:20:00,203.89,203.91,203.89,203.89,400.0,203.89,203.91,203.89,203.89,400.0
2024-08-28 12:25:00,204.06,204.06,204.06,204.06,519.0,204.06,204.06,204.06,204.06,519.0
2024-08-28 12:30:00,203.97,204.0,203.96,203.97,973.0,203.97,204.0,203.96,203.97,973.0
2024-08-28 12:35:00,203.98,204.02,203.87,203.88,808.0,203.98,204.02,203.87,203.88,808.0
2024-08-28 12:40:00,204.0,204.04,204.0,204.03,5800.0,204.0,204.04,204.0,204.03,5800.0
2024-08-28 12:45:00,204.03,204.24,203.91,203.91,2100.0,204.03,204.24,203.91,203.91,2100.0
2024-08-28 12:50:00,204.1,204.2,203.96,204.2,700.0,204.1,204.2,203.96,204.2,700.0
2024-08-28 12:55:00,204.12,204.32,204.12,204.32,704.0,204.12,204.32,204.12,204.32,704.0
2024-08-28 13:00:00,204.34,204.48,204.23,204.32,1832.0,204.34,204.48,204.23,204.32,1832.0
2024-08-28 13:05:00,204.36,204.37,204.28,204.28,1246.0,204.36,204.37,204.28,204.28,1246.0
2024-08-28 13:10:00,204.42,204.45,204.24,204.25,1600.0,204.42,204.45,204.24,204.25,1600.0
2024-08-28 13:15:00,204.25,204.39,204.07,204.22,1333.0,204.25,204.39,204.07,204.22,1333.0
2024-08-28 13:20:00,204.19,204.23,203.8,203.8,1619.0,204.19,204.23,203.8,203.8,1619.0
2024-08-28 13:25:00,203.72,203.87,203.72,203.87,1368.0,203.72,203.87,203.72,203.87,1368.0
2024-08-28 13:30:00,204.01,204.05,204.0,204.04,600.0,204.01,204.05,204.0,204.04,600.0
2024-08-28 13:35:00,204.05,204.27,204.05,204.18,600.0,204.05,204.27,204.05,204.18,600.0
2024-08-28 13:40:00,204.18,204.18,204.02,204.1,1250.0,204.18,204.18,204.02,204.1,1250.0
2024-08-28 13:45:00,204.05,204.09,203.8,203.96,800.0,204.05,204.09,203.8,203.96,800.0
2024-08-28 13:50:00,203.96,203.97,203.76,203.76,1700.0,203.96,203.97,203.76,203.76,1700.0
2024-08-28 13:55:00,203.76,203.97,203.67,203.82,2097.0,203.76,203.97,203.67,203.82,2097.0
2024-08-28 14:00:00,203.81,203.82,203.43,203.53,1578.0,203.81,203.82,203.43,203.53,1578.0
2024-08-28 14:05:00,203.42,203.7,203.41,203.57,1021.0,203.42,203.7,203.41,203.57,1021.0
2024-08-28 14:10:00,203.59,203.6,203.47,203.48,2058.0,203.59,203.6,203.47,203.48,2058.0
2024-08-28 14:15:00,203.37,203.67,203.37,203.59,1100.0,203.37,203.67,203.37,203.59,1100.0
2024-08-28 14:20:00,203.65,203.66,203.52,203.58,700.0,203.65,203.66,203.52,203.58,700.0
2024-08-28 14:25:00,203.5,203.68,203.44,203.45,1045.0,203.5,203.68,203.44,203.45,1045.0
2024-08-28 14:30:00,203.49,203.5,203.34,203.47,470.0,203.49,203.5,203.34,203.47,470.0
2024-08-28 14:35:00,203.75,203.75,203.54,203.63,1112.0,203.75,203.75,203.54,203.63,1112.0
2024-08-28 14:40:00,203.63,203.94,203.62,203.94,3476.0,203.63,203.94,203.62,203.94,3476.0
2024-08-28 14:45:00,203.84,203.98,203.83,203.88,725.0,203.84,203.98,203.83,203.88,725.0
2024-08-28 14:50:00,203.89,204.06,203.77,204.06,2783.0,203.89,204.06,203.77,204.06,2783.0
2024-08-28 14:55:00,204.06,204.48,204.06,204.4,1956.0,204.06,204.48,204.06,204.4,1956.0
2024-08-28 15:00:00,204.43,204.6,204.38,204.52,2285.0,204.43,204.6,204.38,204.52,2285.0
2024-08-28 15:05:00,204.4,204.53,204.31,204.43,1550.0,204.4,204.53,204.31,204.43,1550.0
2024-08-28 15:10:00,204.4,204.43,204.15,204.22,1939.0,204.4,204.43,204.15,204.22,1939.0
2024-08-28 15:15:00,204.22,204.24,204.07,204.19,1667.0,204.22,204.24,204.07,204.19,1667.0
2024-08-28 15:20:00,204.19,204.4,204.18,204.34,1458.0,204.19,204.4,204.18,204.34,1458.0
2024-08-28 15:25:00,204.34,204.6,204.33,204.55,3251.0,204.34,204.6,204.33,204.55,3251.0
2024-08-28 15:30:00,204.47,204.69,204.47,204.67,2636.0,204.47,204.69,204.47,204.67,2636.0
2024-08-28 15:35:00,204.59,204.67,204.27,204.27,2468.0,204.59,204.67,204.27,204.27,2468.0
2024-08-28 15:40:00,204.46,204.5,204.17,204.17,2332.0,204.46,204.5,204.17,204.17,2332.0
2024-08-28 15:45:00,204.1,204.55,204.1,204.13,3008.0,204.1,204.55,204.1,204.13,3008.0
2024-08-28 15:50:00,204.19,204.47,203.81,204.14,14854.0,204.19,204.47,203.81,204.14,14854.0
2024-08-28 15:55:00,204.46,204.53,204.05,204.13,25363.0,204.46,204.53,204.05,204.13,25363.0
2024-08-29 09:30:00,206.0,206.0,204.0,204.0,6227.0,206.0,206.0,204.0,204.0,6227.0
2024-08-29 09:35:00,204.11,204.11,203.41,203.41,1012.0,204.11,204.11,203.41,203.41,1012.0
2024-08-29 09:40:00,203.52,204.03,203.25,203.6,2385.0,203.52,204.03,203.25,203.6,2385.0
2024-08-29 09:45:00,203.02,203.97,202.75,203.97,5504.0,203.02,203.97,202.75,203.97,5504.0
2024-08-29 09:50:00,203.56,203.57,203.18,203.25,1209.0,203.56,203.57,203.18,203.25,1209.0
2024-08-29 09:55:00,203.59,204.0,203.59,203.85,1815.0,203.59,204.0,203.59,203.85,1815.0
2024-08-29 10:00:00,204.19,205.04,204.19,204.71,1742.0,204.19,205.04,204.19,204.71,1742.0
2024-08-29 10:05:00,204.92,204.92,204.05,204.24,1597.0,204.92,204.92,204.05,204.24,1597.0
2024-08-29 10:10:00,204.49,204.74,204.12,204.33,3800.0,204.49,204.74,204.12,204.33,3800.0
2024-08-29 10:15:00,204.57,204.95,204.41,204.68,2548.0,204.57,204.95,204.41,204.68,2548.0
2024-08-29 10:20:00,204.87,205.05,204.86,205.01,2631.0,204.87,205.05,204.86,205.01,2631.0
2024-08-29 10:25:00,205.03,205.26,205.01,205.26,1800.0,205.03,205.26,205.01,205.26,1800.0
2024-08-29 10:30:00,205.16,205.16,204.69,204.72,1235.0,205.16,205.16,204.69,204.72,1235.0
2024-08-29 10:35:00,204.73,205.08,204.73,204.97,450.0,204.73,205.08,204.73,204.97,450.0
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 10:45:00,204.69,204.69,204.69,204.69,0.0,204.69,204.69,204.69,204.69,0.0
2024-08-29 10:50:00,204.86,204.86,204.61,204.66,1400.0,204.86,204.86,204.61,204.66,1400.0
2024-08-29 10:55:00,204.7,204.9,204.6,204.89,1801.0,204.7,204.9,204.6,204.89,1801.0
2024-08-29 11:00:00,205.02,205.25,205.02,205.25,600.0,205.02,205.25,205.02,205.25,600.0
2024-08-29 11:05:00,205.53,205.54,205.31,205.31,200.0,205.53,205.54,205.31,205.31,200.0
2024-08-29 11:10:00,205.73,205.73,205.53,205.53,200.0,205.73,205.73,205.53,205.53,200.0
2024-08-29 11:15:00,205.34,205.43,205.25,205.25,400.0,205.34,205.43,205.25,205.25,400.0
2024-08-29 11:20:00,205.31,205.35,205.28,205.28,1084.0,205.31,205.35,205.28,205.28,1084.0
2024-08-29 11:25:00,205.17,205.37,205.1,205.17,1500.0,205.17,205.37,205.1,205.17,1500.0
2024-08-29 11:30:00,205.17,205.48,205.07,205.07,1669.0,205.17,205.48,205.07,205.07,1669.0
2024-08-29 11:35:00,205.31,205.31,205.01,205.1,1326.0,205.31,205.31,205.01,205.1,1326.0
2024-08-29 11:40:00,205.02,205.06,204.87,204.96,9510.0,205.02,205.06,204.87,204.96,9510.0
2024-08-29 11:45:00,204.99,205.17,204.87,205.17,2572.0,204.99,205.17,204.87,205.17,2572.0
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 11:55:00,205.16,205.16,205.16,205.16,0.0,205.16,205.16,205.16,205.16,0.0
2024-08-29 12:00:00,205.52,205.62,205.52,205.62,457.0,205.52,205.62,205.52,205.62,457.0
2024-08-29 12:05:00,205.46,205.46,205.23,205.42,1262.0,205.46,205.46,205.23,205.42,1262.0
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 12:15:00,205.48,205.48,205.48,205.48,0.0,205.48,205.48,205.48,205.48,0.0
2024-08-29 12:20:00,205.58,205.64,205.58,205.61,525.0,205.58,205.64,205.58,205.61,525.0
2024-08-29 12:25:00,205.63,205.74,205.59,205.74,577.0,205.63,205.74,205.59,205.74,577.0
2024-08-29 12:30:00,205.76,205.93,205.63,205.93,1796.0,205.76,205.93,205.63,205.93,1796.0
2024-08-29 12:35:00,205.86,206.12,205.86,206.02,1780.0,205.86,206.12,205.86,206.02,1780.0
2024-08-29 12:40:00,206.19,206.28,206.12,206.26,945.0,206.19,206.28,206.12,206.26,945.0
2024-08-29 12:45:00,206.31,206.39,206.06,206.11,1000.0,206.31,206.39,206.06,206.11,1000.0
2024-08-29 12:50:00,206.09,206.09,205.96,205.96,300.0,206.09,206.09,205.96,205.96,300.0
2024-08-29 12:55:00,206.04,206.26,206.04,206.09,500.0,206.04,206.26,206.04,206.09,500.0
2024-08-29 13:00:00,205.97,206.09,205.94,205.94,500.0,205.97,206.09,205.94,205.94,500.0
2024-08-29 13:05:00,205.85,205.85,205.71,205.72,640.0,205.85,205.85,205.71,205.72,640.0
2024-08-29 13:10:00,205.66,205.66,205.47,205.47,650.0,205.66,205.66,205.47,205.47,650.0
2024-08-29 13:15:00,205.38,205.38,205.38,205.38,200.0,205.38,205.38,205.38,205.38,200.0
2024-08-29 13:20:00,205.55,205.56,205.43,205.5,720.0,205.55,205.56,205.43,205.5,720.0
2024-08-29 13:25:00,205.65,205.8,205.65,205.8,650.0,205.65,205.8,205.65,205.8,650.0
2024-08-29 13:30:00,205.75,205.9,205.75,205.9,427.0,205.75,205.9,205.75,205.9,427.0
2024-08-29 13:35:00,205.91,205.92,205.59,205.59,500.0,205.91,205.92,205.59,205.59,500.0
2024-08-29 13:40:00,205.59,205.59,205.59,205.59,0.0,205.59,205.59,205.59,205.59,0.0
2024-08-29 13:45:00,205.89,206.04,205.77,205.91,1527.0,205.89,206.04,205.77,205.91,1527.0
2024-08-29 13:50:00,205.94,206.1,205.94,206.09,249.0,205.94,206.1,205.94,206.09,249.0
2024-08-29 13:55:00,206.01,206.05,205.86,206.05,2923.0,206.01,206.05,205.86,206.05,2923.0
2024-08-29 14:00:00,206.03,206.04,205.77,206.04,812.0,206.03,206.04,205.77,206.04,812.0
2024-08-29 14:05:00,206.1,206.2,206.09,206.1,706.0,206.1,206.2,206.09,206.1,706.0
2024-08-29 14:10:00,206.06,206.06,205.96,206.0,600.0,206.06,206.06,205.96,206.0,600.0
2024-08-29 14:15:00,206.0,206.0,205.65,205.66,2949.0,206.0,206.0,205.65,205.66,2949.0
2024-08-29 14:20:00,205.66,205.68,205.4,205.4,5529.0,205.66,205.68,205.4,205.4,5529.0
2024-08-29 14:25:00,205.4,205.4,205.29,205.29,1045.0,205.4,205.4,205.29,205.29,1045.0
2024-08-29 14:30:00,205.29,205.48,205.28,205.43,2148.0,205.29,205.48,205.28,205.43,2148.0
2024-08-29 14:35:00,205.6,205.6,205.37,205.37,1079.0,205.6,205.6,205.37,205.37,1079.0
2024-08-29 14:40:00,205.3,205.33,205.03,205.03,750.0,205.3,205.33,205.03,205.03,750.0
2024-08-29 14:45:00,205.02,205.18,204.83,205.07,3853.0,205.02,205.18,204.83,205.07,3853.0
2024-08-29 14:50:00,205.12,205.2,204.96,204.98,1511.0,205.12,205.2,204.96,204.98,1511.0
2024-08-29 14:55:00,205.28,205.28,205.06,205.16,599.0,205.28,205.28,205.06,205.16,599.0
2024-08-29 15:00:00,204.96,204.96,204.71,204.71,1258.0,204.96,204.96,204.71,204.71,1258.0
2024-08-29 15:05:00,204.66,205.01,204.66,205.01,700.0,204.66,205.01,204.66,205.01,700.0
2024-08-29 15:10:00,204.94,204.94,204.74,204.88,1524.0,204.94,204.94,204.74,204.88,1524.0
2024-08-29 15:15:00,204.86,205.04,204.8,204.87,3100.0,204.86,205.04,204.8,204.87,3100.0
2024-08-29 15:20:00,204.89,204.89,204.55,204.58,400.0,204.89,204.89,204.55,204.58,400.0
2024-08-29 15:25:00,204.77,205.14,204.77,205.06,2156.0,204.77,205.14,204.77,205.06,2156.0
2024-08-29 15:30:00,205.14,205.14,204.84,205.0,1300.0,205.14,205.14,204.84,205.0,1300.0
2024-08-29 15:35:00,204.85,205.08,204.78,204.84,1900.0,204.85,205.08,204.78,204.84,1900.0
2024-08-29 15:40:00,204.8,204.91,204.53,204.53,1765.0,204.8,204.91,204.53,204.53,1765.0
2024-08-29 15:45:00,204.46,204.6,204.36,204.52,1480.0,204.46,204.6,204.36,204.52,1480.0
2024-08-29 15:50:00,204.72,205.03,204.31,205.0,17829.0,204.72,205.03,204.31,205.0,17829.0
2024-08-29 15:55:00,205.0,205.09,204.64,204.85,35310.0,205.0,205.09,204.64,204.85,35310.0
2024-08-30 09:30:00,205.82,205.82,204.84,204.84,5726.0,205.82,205.82,204.84,204.84,5726.0
2024-08-30 09:35:00,205.4,205.51,205.28,205.3,818.0,205.4,205.51,205.28,205.3,818.0
2024-08-30 09:40:00,205.46,205.46,205.0,205.38,1205.0,205.46,205.46,205.0,205.38,1205.0
2024-08-30 09:45:00,205.19,205.37,204.82,205.05,1800.0,205.19,205.37,204.82,205.05,1800.0
2024-08-30 09:50:00,205.05,205.05,204.41,204.74,5451.0,205.05,205.05,204.41,204.74,5451.0
2024-08-30 09:55:00,205.19,205.41,204.51,204.87,4000.0,205.19,205.41,204.51,204.87,4000.0
2024-08-30 10:00:00,204.87,205.36,204.82,205.22,4626.0,204.87,205.36,204.82,205.22,4626.0
2024-08-30 10:05:00,205.22,205.69,205.11,205.68,2900.0,205.22,205.69,205.11,205.68,2900.0
2024-08-30 10:10:00,205.67,205.7,205.26,205.45,3736.0,205.67,205.7,205.26,205.45,3736.0
2024-08-30 10:15:00,205.46,205.54,205.09,205.34,1605.0,205.46,205.54,205.09,205.34,1605.0
2024-08-30 10:20:00,205.35,205.35,204.93,204.93,1877.0,205.35,205.35,204.93,204.93,1877.0
2024-08-30 10:25:00,204.91,205.01,204.87,205.0,900.0,204.91,205.01,204.87,205.0,900.0
2024-08-30 10:30:00,204.91,204.92,204.64,204.83,1304.0,204.91,204.92,204.64,204.83,1304.0
2024-08-30 10:35:00,204.84,204.95,204.37,204.37,1200.0,204.84,204.95,204.37,204.37,1200.0
2024-08-30 10:40:00,204.48,204.67,204.33,204.53,1000.0,204.48,204.67,204.33,204.53,1000.0
2024-08-30 10:45:00,204.53,204.87,204.33,204.59,900.0,204.53,204.87,204.33,204.59,900.0
2024-08-30 10:50:00,204.59,204.59,204.24,204.31,1684.0,204.59,204.59,204.24,204.31,1684.0
2024-08-30 10:55:00,204.21,204.44,203.84,203.85,2711.0,204.21,204.44,203.84,203.85,2711.0
2024-08-30 11:00:00,203.92,204.05,203.78,203.84,1640.0,203.92,204.05,203.78,203.84,1640.0
2024-08-30 11:05:00,203.86,204.06,203.83,203.83,1400.0,203.86,204.06,203.83,203.83,1400.0
2024-08-30 11:10:00,203.83,203.84,203.79,203.84,500.0,203.83,203.84,203.79,203.84,500.0
2024-08-30 11:15:00,203.84,203.95,203.84,203.92,400.0,203.84,203.95,203.84,203.92,400.0
2024-08-30 11:20:00,203.65,203.85,203.65,203.66,1800.0,203.65,203.85,203.65,203.66,1800.0
2024-08-30 11:25:00,203.67,203.67,203.13,203.38,5171.0,203.67,203.67,203.13,203.38,5171.0
2024-08-30 11:30:00,203.34,203.34,202.87,203.12,2100.0,203.34,203.34,202.87,203.12,2100.0
2024-08-30 11:35:00,203.12,203.48,203.12,203.25,3000.0,203.12,203.48,203.12,203.25,3000.0
2024-08-30 11:40:00,203.31,203.38,203.13,203.38,1350.0,203.31,203.38,203.13,203.38,1350.0
2024-08-30 11:45:00,203.34,203.59,203.33,203.53,900.0,203.34,203.59,203.33,203.53,900.0
2024-08-30 11:50:00,203.43,203.51,203.27,203.33,1921.0,203.43,203.51,203.27,203.33,1921.0
2024-08-30 11:55:00,203.49,203.7,203.48,203.59,703.0,203.49,203.7,203.48,203.59,703.0
2024-08-30 12:00:00,203.58,203.64,203.55,203.61,1000.0,203.58,203.64,203.55,203.61,1000.0
2024-08-30 12:05:00,203.5,203.75,203.5,203.69,1115.0,203.5,203.75,203.5,203.69,1115.0
2024-08-30 12:10:00,203.76,203.94,203.6,203.6,506.0,203.76,203.94,203.6,203.6,506.0
2024-08-30 12:15:00,203.77,203.77,203.38,203.52,1804.0,203.77,203.77,203.38,203.52,1804.0
2024-08-30 12:20:00,203.52,203.64,203.37,203.37,1022.0,203.52,203.64,203.37,203.37,1022.0
2024-08-30 12:25:00,203.38,203.38,203.13,203.13,870.0,203.38,203.38,203.13,203.13,870.0
2024-08-30 12:30:00,203.29,203.29,202.91,203.06,10218.0,203.29,203.29,202.91,203.06,10218.0
2024-08-30 12:35:00,202.96,203.1,202.85,203.0,2409.0,202.96,203.1,202.85,203.0,2409.0
2024-08-30 12:40:00,203.01,203.1,202.93,202.94,1332.0,203.01,203.1,202.93,202.94,1332.0
2024-08-30 12:45:00,202.95,203.25,202.92,203.25,2199.0,202.95,203.25,202.92,203.25,2199.0
2024-08-30 12:50:00,203.35,203.47,203.21,203.41,1521.0,203.35,203.47,203.21,203.41,1521.0
2024-08-30 12:55:00,203.33,203.67,203.33,203.64,1240.0,203.33,203.67,203.33,203.64,1240.0
2024-08-30 13:00:00,203.64,203.78,203.63,203.77,800.0,203.64,203.78,203.63,203.77,800.0
2024-08-30 13:05:00,203.76,203.84,203.4,203.52,2160.0,203.76,203.84,203.4,203.52,2160.0
2024-08-30 13:10:00,203.57,203.61,203.46,203.5,1267.0,203.57,203.61,203.46,203.5,1267.0
2024-08-30 13:15:00,203.36,203.58,203.31,203.35,1436.0,203.36,203.58,203.31,203.35,1436.0
2024-08-30 13:20:00,203.37,203.41,203.16,203.41,1620.0,203.37,203.41,203.16,203.41,1620.0
2024-08-30 13:25:00,203.35,203.49,203.35,203.47,1492.0,203.35,203.49,203.35,203.47,1492.0
2024-08-30 13:30:00,203.34,203.37,203.23,203.37,753.0,203.34,203.37,203.23,203.37,753.0
2024-08-30 13:35:00,203.46,203.46,203.36,203.4,1207.0,203.46,203.46,203.36,203.4,1207.0
2024-08-30 13:40:00,203.4,203.41,203.4,203.41,500.0,203.4,203.41,203.4,203.41,500.0
2024-08-30 13:45:00,203.4,203.61,203.4,203.54,1700.0,203.4,203.61,203.4,203.54,1700.0
2024-08-30 13:50:00,203.63,203.69,203.62,203.69,200.0,203.63,203.69,203.62,203.69,200.0
2024-08-30 13:55:00,203.68,203.68,203.57,203.57,412.0,203.68,203.68,203.57,203.57,412.0
2024-08-30 14:00:00,203.65,203.65,203.57,203.57,400.0,203.65,203.65,203.57,203.57,400.0
2024-08-30 14:05:00,203.57,203.66,203.53,203.66,1696.0,203.57,203.66,203.53,203.66,1696.0
2024-08-30 14:10:00,203.65,203.67,203.57,203.62,500.0,203.65,203.67,203.57,203.62,500.0
2024-08-30 14:15:00,203.53,203.76,203.52,203.76,1736.0,203.53,203.76,203.52,203.76,1736.0
2024-08-30 14:20:00,203.78,203.78,203.77,203.78,300.0,203.78,203.78,203.77,203.78,300.0
2024-08-30 14:25:00,203.79,203.81,203.7,203.72,1375.0,203.79,203.81,203.7,203.72,1375.0
2024-08-30 14:30:00,203.71,203.79,203.71,203.79,1200.0,203.71,203.79,203.71,203.79,1200.0
2024-08-30 14:35:00,203.8,203.82,203.65,203.68,4930.0,203.8,203.82,203.65,203.68,4930.0
2024-08-30 14:40:00,203.8,203.98,203.79,203.94,1000.0,203.8,203.98,203.79,203.94,1000.0
2024-08-30 14:45:00,203.98,204.14,203.89,204.14,600.0,203.98,204.14,203.89,204.14,600.0
2024-08-30 14:50:00,204.15,204.17,203.86,203.86,2900.0,204.15,204.17,203.86,203.86,2900.0
2024-08-30 14:55:00,204.04,204.3,203.98,204.3,1400.0,204.04,204.3,203.98,204.3,1400.0
2024-08-30 15:00:00,204.21,204.32,204.18,204.26,1004.0,204.21,204.32,204.18,204.26,1004.0
2024-08-30 15:05:00,204.26,204.53,204.25,204.53,1625.0,204.26,204.53,204.25,204.53,1625.0
2024-08-30 15:10:00,204.47,204.51,204.12,204.27,4420.0,204.47,204.51,204.12,204.27,4420.0
2024-08-30 15:15:00,204.14,204.38,204.01,204.35,2714.0,204.14,204.38,204.01,204.35,2714.0
2024-08-30 15:20:00,204.36,204.7,204.35,204.65,2962.0,204.36,204.7,204.35,204.65,2962.0
2024-08-30 15:25:00,204.65,204.78,204.58,204.74,1713.0,204.65,204.78,204.58,204.74,1713.0
2024-08-30 15:30:00,204.74,204.91,204.55,204.55,6688.0,204.74,204.91,204.55,204.55,6688.0
2024-08-30 15:35:00,204.55,205.19,204.55,205.19,7541.0,204.55,205.19,204.55,205.19,7541.0
2024-08-30 15:40:00,205.19,205.19,204.76,204.77,4181.0,205.19,205.19,204.76,204.77,4181.0
2024-08-30 15:45:00,204.81,204.83,204.64,204.83,5283.0,204.81,204.83,204.64,204.83,5283.0
2024-08-30 15:50:00,204.9,205.88,204.9,205.15,47280.0,204.9,205.88,204.9,205.15,47280.0
2024-08-30 15:55:00,205.1,205.2,204.55,204.75,58045.0,205.1,205.2,204.55,204.75,58045.0
2024-09-03 09:30:00,204.22,205.0,203.51,204.57,9075.0,204.22,205.0,203.51,204.57,9075.0
2024-09-03 09:35:00,204.58,205.05,204.05,204.48,7368.0,204.58,205.05,204.05,204.48,7368.0
2024-09-03 09:40:00,204.48,205.33,204.39,204.94,2166.0,204.48,205.33,204.39,204.94,2166.0
2024-09-03 09:45:00,204.52,205.47,204.52,204.96,3061.0,204.52,205.47,204.52,204.96,3061.0
2024-09-03 09:50:00,204.97,205.54,204.88,205.52,10225.0,204.97,205.54,204.88,205.52,10225.0
2024-09-03 09:55:00,205.52,206.53,205.41,206.45,4632.0,205.52,206.53,205.41,206.45,4632.0
2024-09-03 10:00:00,206.25,206.42,205.9,206.17,6693.0,206.25,206.42,205.9,206.17,6693.0
2024-09-03 10:05:00,206.17,206.21,205.9,206.0,2918.0,206.17,206.21,205.9,206.0,2918.0
2024-09-03 10:10:00,206.06,206.45,205.97,206.26,3153.0,206.06,206.45,205.97,206.26,3153.0
2024-09-03 10:15:00,206.27,206.52,206.07,206.52,1295.0,206.27,206.52,206.07,206.52,1295.0
2024-09-03 10:20:00,206.7,206.7,206.13,206.15,6866.0,206.7,206.7,206.13,206.15,6866.0
2024-09-03 10:25:00,206.16,206.44,205.81,206.44,5407.0,206.16,206.44,205.81,206.44,5407.0
2024-09-03 10:30:00,206.34,206.35,205.8,205.8,2366.0,206.34,206.35,205.8,205.8,2366.0
2024-09-03 10:35:00,206.12,206.16,205.55,205.89,2561.0,206.12,206.16,205.55,205.89,2561.0
2024-09-03 10:40:00,205.75,206.06,205.7,206.06,820.0,205.75,206.06,205.7,206.06,820.0
2024-09-03 10:45:00,205.94,205.94,205.59,205.83,1122.0,205.94,205.94,205.59,205.83,1122.0
2024-09-03 10:50:00,205.69,205.8,205.54,205.62,3917.0,205.69,205.8,205.54,205.62,3917.0
2024-09-03 10:55:00,205.62,205.76,205.53,205.76,3416.0,205.62,205.76,205.53,205.76,3416.0
2024-09-03 11:00:00,205.77,205.91,205.33,205.51,8163.0,205.77,205.91,205.33,205.51,8163.0
2024-09-03 11:05:00,205.5,205.5,204.98,204.98,2311.0,205.5,205.5,204.98,204.98,2311.0
2024-09-03 11:10:00,204.89,205.4,204.89,205.35,2261.0,204.89,205.4,204.89,205.35,2261.0
2024-09-03 11:15:00,205.35,205.35,205.16,205.31,400.0,205.35,205.35,205.16,205.31,400.0
2024-09-03 11:20:00,205.31,205.51,205.3,205.51,1400.0,205.31,205.51,205.3,205.51,1400.0
2024-09-03 11:25:00,205.53,205.55,204.97,205.24,10521.0,205.53,205.55,204.97,205.24,10521.0
2024-09-03 11:30:00,205.25,205.25,204.99,205.17,1500.0,205.25,205.25,204.99,205.17,1500.0
2024-09-03 11:35:00,205.2,205.34,205.01,205.01,2986.0,205.2,205.34,205.01,205.01,2986.0
2024-09-03 11:40:00,205.18,205.18,205.03,205.17,2045.0,205.18,205.18,205.03,205.17,2045.0
2024-09-03 11:45:00,205.16,205.52,205.09,205.52,3925.0,205.16,205.52,205.09,205.52,3925.0
2024-09-03 11:50:00,205.63,205.74,205.59,205.74,2411.0,205.63,205.74,205.59,205.74,2411.0
2024-09-03 11:55:00,205.77,205.91,205.64,205.73,2942.0,205.77,205.91,205.64,205.73,2942.0
2024-09-03 12:00:00,205.61,205.7,205.61,205.69,400.0,205.61,205.7,205.61,205.69,400.0
2024-09-03 12:05:00,205.59,205.71,205.59,205.71,619.0,205.59,205.71,205.59,205.71,619.0
2024-09-03 12:10:00,205.68,205.99,205.68,205.86,1000.0,205.68,205.99,205.68,205.86,1000.0
2024-09-03 12:15:00,206.0,206.0,205.73,205.73,8393.0,206.0,206.0,205.73,205.73,8393.0
2024-09-03 12:20:00,205.92,206.06,205.7,205.71,1468.0,205.92,206.06,205.7,205.71,1468.0
2024-09-03 12:25:00,205.58,205.58,205.18,205.26,8600.0,205.58,205.58,205.18,205.26,8600.0
2024-09-03 12:30:00,205.25,205.53,205.19,205.52,9640.0,205.25,205.53,205.19,205.52,9640.0
2024-09-03 12:35:00,205.41,205.75,205.33,205.75,2544.0,205.41,205.75,205.33,205.75,2544.0
2024-09-03 12:40:00,205.78,205.78,205.66,205.78,704.0,205.78,205.78,205.66,205.78,704.0
2024-09-03 12:45:00,205.78,205.85,205.44,205.44,1900.0,205.78,205.85,205.44,205.44,1900.0
2024-09-03 12:50:00,205.56,205.56,205.31,205.32,1711.0,205.56,205.56,205.31,205.32,1711.0
2024-09-03 12:55:00,205.44,205.57,205.35,205.46,1377.0,205.44,205.57,205.35,205.46,1377.0
2024-09-03 13:00:00,205.45,205.57,205.23,205.28,2800.0,205.45,205.57,205.23,205.28,2800.0
2024-09-03 13:05:00,205.37,205.6,205.24,205.54,1119.0,205.37,205.6,205.24,205.54,1119.0
2024-09-03 13:10:00,205.56,205.56,205.27,205.49,3064.0,205.56,205.56,205.27,205.49,3064.0
2024-09-03 13:15:00,205.35,205.51,205.28,205.46,1195.0,205.35,205.51,205.28,205.46,1195.0
2024-09-03 13:20:00,205.46,205.65,205.29,205.39,14221.0,205.46,205.65,205.29,205.39,14221.0
2024-09-03 13:25:00,205.4,205.54,205.39,205.47,3406.0,205.4,205.54,205.39,205.47,3406.0
2024-09-03 13:30:00,205.47,205.47,204.87,205.03,5876.0,205.47,205.47,204.87,205.03,5876.0
2024-09-03 13:35:00,205.05,205.05,204.72,205.03,2170.0,205.05,205.05,204.72,205.03,2170.0
2024-09-03 13:40:00,204.87,204.87,204.7,204.76,900.0,204.87,204.87,204.7,204.76,900.0
2024-09-03 13:45:00,204.76,204.76,204.45,204.6,2141.0,204.76,204.76,204.45,204.6,2141.0
2024-09-03 13:50:00,204.52,204.53,204.32,204.42,3012.0,204.52,204.53,204.32,204.42,3012.0
2024-09-03 13:55:00,204.41,204.41,204.16,204.17,1600.0,204.41,204.41,204.16,204.17,1600.0
2024-09-03 14:00:00,204.15,204.15,203.66,203.89,2100.0,204.15,204.15,203.66,203.89,2100.0
2024-09-03 14:05:00,203.9,204.01,203.84,203.92,1845.0,203.9,204.01,203.84,203.92,1845.0
2024-09-03 14:10:00,203.92,204.06,203.91,204.05,1400.0,203.92,204.06,203.91,204.05,1400.0
2024-09-03 14:15:00,204.07,204.15,203.99,204.08,1343.0,204.07,204.15,203.99,204.08,1343.0
2024-09-03 14:20:00,204.27,204.33,204.25,204.26,1400.0,204.27,204.33,204.25,204.26,1400.0
2024-09-03 14:25:00,204.39,204.43,204.21,204.27,2706.0,204.39,204.43,204.21,204.27,2706.0
2024-09-03 14:30:00,204.11,204.19,204.01,204.15,1800.0,204.11,204.19,204.01,204.15,1800.0
2024-09-03 14:35:00,204.01,204.17,204.01,204.14,1456.0,204.01,204.17,204.01,204.14,1456.0
2024-09-03 14:40:00,204.14,204.39,204.14,204.36,1600.0,204.14,204.39,204.14,204.36,1600.0
2024-09-03 14:45:00,204.36,204.48,204.19,204.21,1913.0,204.36,204.48,204.19,204.21,1913.0
2024-09-03 14:50:00,204.33,204.44,204.27,204.36,1418.0,204.33,204.44,204.27,204.36,1418.0
2024-09-03 14:55:00,204.37,204.42,204.2,204.2,1400.0,204.37,204.42,204.2,204.2,1400.0
2024-09-03 15:00:00,204.32,204.32,203.97,203.97,2132.0,204.32,204.32,203.97,203.97,2132.0
2024-09-03 15:05:00,204.06,204.18,203.73,203.73,2005.0,204.06,204.18,203.73,203.73,2005.0
2024-09-03 15:10:00,203.71,204.09,203.67,203.98,3602.0,203.71,204.09,203.67,203.98,3602.0
2024-09-03 15:15:00,203.96,203.99,203.78,203.84,2142.0,203.96,203.99,203.78,203.84,2142.0
2024-09-03 15:20:00,203.81,204.15,203.7,204.14,3168.0,203.81,204.15,203.7,204.14,3168.0
2024-09-03 15:25:00,204.14,204.19,203.87,204.19,4026.0,204.14,204.19,203.87,204.19,4026.0
2024-09-03 15:30:00,204.11,204.36,204.11,204.24,2585.0,204.11,204.36,204.11,204.24,2585.0
2024-09-03 15:35:00,204.14,204.14,203.5,203.83,4739.0,204.14,204.14,203.5,203.83,4739.0
2024-09-03 15:40:00,203.65,204.09,203.52,204.09,9200.0,203.65,204.09,203.52,204.09,9200.0
2024-09-03 15:45:00,204.15,204.4,203.91,204.4,6015.0,204.15,204.4,203.91,204.4,6015.0
2024-09-03 15:50:00,204.53,204.63,203.84,203.87,15470.0,204.53,204.63,203.84,203.87,15470.0
2024-09-03 15:55:00,204.42,204.95,203.94,204.84,38868.0,204.42,204.95,203.94,204.84,38868.0
2024-09-04 09:30:00,205.72,205.72,204.04,205.24,23380.0,205.72,205.72,204.04,205.24,23380.0
2024-09-04 09:35:00,205.24,206.39,205.23,206.39,14630.0,205.24,206.39,205.23,206.39,14630.0
2024-09-04 09:40:00,206.05,206.28,205.41,205.76,5221.0,206.05,206.28,205.41,205.76,5221.0
2024-09-04 09:45:00,205.76,205.76,204.49,205.35,2029.0,205.76,205.76,204.49,205.35,2029.0
2024-09-04 09:50:00,204.97,205.82,204.81,205.55,2703.0,204.97,205.82,204.81,205.55,2703.0
2024-09-04 09:55:00,205.42,205.82,205.42,205.82,884.0,205.42,205.82,205.42,205.82,884.0
2024-09-04 10:00:00,205.23,205.4,205.01,205.05,1200.0,205.23,205.4,205.01,205.05,1200.0
2024-09-04 10:05:00,205.34,206.18,205.33,206.16,1418.0,205.34,206.18,205.33,206.16,1418.0
2024-09-04 10:10:00,205.77,205.85,205.54,205.65,12034.0,205.77,205.85,205.54,205.65,12034.0
2024-09-04 10:15:00,205.81,206.09,205.6,206.09,3507.0,205.81,206.09,205.6,206.09,3507.0
2024-09-04 10:20:00,206.12,206.25,205.95,206.25,8703.0,206.12,206.25,205.95,206.25,8703.0
2024-09-04 10:25:00,206.28,206.5,206.14,206.5,6351.0,206.28,206.5,206.14,206.5,6351.0
2024-09-04 10:30:00,206.34,206.46,206.25,206.25,969.0,206.34,206.46,206.25,206.25,969.0
2024-09-04 10:35:00,206.31,206.42,206.15,206.24,4553.0,206.31,206.42,206.15,206.24,4553.0
2024-09-04 10:40:00,206.32,206.47,205.94,206.13,12488.0,206.32,206.47,205.94,206.13,12488.0
2024-09-04 10:45:00,206.16,206.16,205.8,206.01,1469.0,206.16,206.16,205.8,206.01,1469.0
2024-09-04 10:50:00,206.0,206.13,205.89,206.03,2903.0,206.0,206.13,205.89,206.03,2903.0
2024-09-04 10:55:00,206.03,206.15,205.52,205.73,6029.0,206.03,206.15,205.52,205.73,6029.0
2024-09-04 11:00:00,205.65,206.16,205.63,205.7,18830.0,205.65,206.16,205.63,205.7,18830.0
2024-09-04 11:05:00,205.72,205.74,205.24,205.49,4054.0,205.72,205.74,205.24,205.49,4054.0
2024-09-04 11:10:00,205.51,205.52,205.18,205.19,1400.0,205.51,205.52,205.18,205.19,1400.0
2024-09-04 11:15:00,205.24,205.55,205.12,205.46,2065.0,205.24,205.55,205.12,205.46,2065.0
2024-09-04 11:20:00,205.32,205.57,205.32,205.4,900.0,205.32,205.57,205.32,205.4,900.0
2024-09-04 11:25:00,205.58,205.62,205.22,205.23,7379.0,205.58,205.62,205.22,205.23,7379.0
2024-09-04 11:30:00,205.21,205.34,204.54,205.0,6127.0,205.21,205.34,204.54,205.0,6127.0
2024-09-04 11:35:00,205.22,205.22,204.81,204.95,5064.0,205.22,205.22,204.81,204.95,5064.0
2024-09-04 11:40:00,204.85,205.02,204.72,205.02,3576.0,204.85,205.02,204.72,205.02,3576.0
2024-09-04 11:45:00,205.06,205.07,204.5,204.64,5008.0,205.06,205.07,204.5,204.64,5008.0
2024-09-04 11:50:00,204.6,204.65,204.6,204.6,500.0,204.6,204.65,204.6,204.6,500.0
2024-09-04 11:55:00,204.6,205.05,204.6,205.05,600.0,204.6,205.05,204.6,205.05,600.0
2024-09-04 12:00:00,204.92,204.92,204.65,204.65,200.0,204.92,204.92,204.65,204.65,200.0
2024-09-04 12:05:00,204.61,204.61,204.44,204.61,947.0,204.61,204.61,204.44,204.61,947.0
2024-09-04 12:10:00,204.59,204.59,204.28,204.28,447.0,204.59,204.59,204.28,204.28,447.0
2024-09-04 12:15:00,204.29,204.69,204.29,204.57,711.0,204.29,204.69,204.29,204.57,711.0
2024-09-04 12:20:00,204.58,204.58,204.17,204.47,1306.0,204.58,204.58,204.17,204.47,1306.0
2024-09-04 12:25:00,204.57,204.57,204.26,204.26,550.0,204.57,204.57,204.26,204.26,550.0
2024-09-04 12:30:00,204.22,204.53,204.22,204.53,200.0,204.22,204.53,204.22,204.53,200.0
2024-09-04 12:35:00,204.42,204.55,204.42,204.54,420.0,204.42,204.55,204.42,204.54,420.0
2024-09-04 12:40:00,204.35,204.38,204.0,204.0,1150.0,204.35,204.38,204.0,204.0,1150.0
2024-09-04 12:45:00,204.31,204.36,204.31,204.33,300.0,204.31,204.36,204.31,204.33,300.0
2024-09-04 12:50:00,204.34,204.51,204.16,204.48,1447.0,204.34,204.51,204.16,204.48,1447.0
2024-09-04 12:55:00,204.47,204.48,204.47,204.47,105.0,204.47,204.48,204.47,204.47,105.0
2024-09-04 13:00:00,204.39,204.39,204.33,204.36,600.0,204.39,204.39,204.33,204.36,600.0
2024-09-04 13:05:00,204.06,204.39,204.06,204.39,200.0,204.06,204.39,204.06,204.39,200.0
2024-09-04 13:10:00,204.53,204.7,204.53,204.56,1056.0,204.53,204.7,204.53,204.56,1056.0
2024-09-04 13:15:00,204.41,204.41,204.28,204.28,729.0,204.41,204.41,204.28,204.28,729.0
2024-09-04 13:20:00,204.46,204.46,204.25,204.25,810.0,204.46,204.46,204.25,204.25,810.0
2024-09-04 13:25:00,204.31,204.44,204.28,204.44,600.0,204.31,204.44,204.28,204.44,600.0
2024-09-04 13:30:00,204.34,204.55,204.17,204.4,1700.0,204.34,204.55,204.17,204.4,1700.0
2024-09-04 13:35:00,204.28,204.45,204.12,204.19,2503.0,204.28,204.45,204.12,204.19,2503.0
2024-09-04 13:40:00,204.19,204.19,204.0,204.0,1212.0,204.19,204.19,204.0,204.0,1212.0
2024-09-04 13:45:00,204.15,204.19,203.92,203.93,2110.0,204.15,204.19,203.92,203.93,2110.0
2024-09-04 13:50:00,203.99,203.99,203.69,203.93,3807.0,203.99,203.99,203.69,203.93,3807.0
2024-09-04 13:55:00,203.67,203.93,203.63,203.68,1254.0,203.67,203.93,203.63,203.68,1254.0
2024-09-04 14:00:00,203.93,203.98,203.58,203.58,3040.0,203.93,203.98,203.58,203.58,3040.0
2024-09-04 14:05:00,203.53,203.97,203.53,203.97,1214.0,203.53,203.97,203.53,203.97,1214.0
2024-09-04 14:10:00,204.19,204.22,204.14,204.22,400.0,204.19,204.22,204.14,204.22,400.0
2024-09-04 14:15:00,204.42,204.58,204.34,204.34,900.0,204.42,204.58,204.34,204.34,900.0
2024-09-04 14:20:00,204.4,204.49,204.39,204.44,555.0,204.4,204.49,204.39,204.44,555.0
2024-09-04 14:25:00,204.58,204.99,204.57,204.88,1807.0,204.58,204.99,204.57,204.88,1807.0
2024-09-04 14:30:00,204.9,205.06,204.89,204.89,1200.0,204.9,205.06,204.89,204.89,1200.0
2024-09-04 14:35:00,204.83,204.89,204.7,204.71,700.0,204.83,204.89,204.7,204.71,700.0
2024-09-04 14:40:00,204.88,204.88,204.73,204.87,419.0,204.88,204.88,204.73,204.87,419.0
2024-09-04 14:45:00,204.91,205.15,204.9,205.15,858.0,204.91,205.15,204.9,205.15,858.0
2024-09-04 14:50:00,205.08,205.13,204.97,204.98,2700.0,205.08,205.13,204.97,204.98,2700.0
2024-09-04 14:55:00,204.85,204.99,204.85,204.89,641.0,204.85,204.99,204.85,204.89,641.0
2024-09-04 15:00:00,204.73,204.83,204.73,204.83,500.0,204.73,204.83,204.73,204.83,500.0
2024-09-04 15:05:00,204.7,204.8,204.55,204.66,945.0,204.7,204.8,204.55,204.66,945.0
2024-09-04 15:10:00,204.66,204.84,204.65,204.76,1493.0,204.66,204.84,204.65,204.76,1493.0
2024-09-04 15:15:00,204.94,205.17,204.78,204.85,2210.0,204.94,205.17,204.78,204.85,2210.0
2024-09-04 15:20:00,204.97,205.16,204.95,205.16,700.0,204.97,205.16,204.95,205.16,700.0
2024-09-04 15:25:00,205.03,205.13,204.87,205.01,1851.0,205.03,205.13,204.87,205.01,1851.0
2024-09-04 15:30:00,204.97,204.97,204.57,204.78,2516.0,204.97,204.97,204.57,204.78,2516.0
2024-09-04 15:35:00,204.88,205.1,204.86,205.09,1187.0,204.88,205.1,204.86,205.09,1187.0
2024-09-04 15:40:00,205.14,205.25,204.97,205.1,3200.0,205.14,205.25,204.97,205.1,3200.0
2024-09-04 15:45:00,205.07,205.07,204.71,204.94,3912.0,205.07,205.07,204.71,204.94,3912.0
2024-09-04 15:50:00,205.1,205.22,204.71,204.9,9450.0,205.1,205.22,204.71,204.9,9450.0
2024-09-04 15:55:00,205.0,205.1,204.82,204.95,34113.0,205.0,205.1,204.82,204.95,34113.0
2024-09-05 09:30:00,205.19,205.19,201.91,201.91,14084.0,205.19,205.19,201.91,201.91,14084.0
2024-09-05 09:35:00,201.87,202.0,200.24,200.24,21013.0,201.87,202.0,200.24,200.24,21013.0
2024-09-05 09:40:00,200.59,201.28,199.19,199.43,25123.0,200.59,201.28,199.19,199.43,25123.0
2024-09-05 09:45:00,199.42,200.0,198.19,199.59,16893.0,199.42,200.0,198.19,199.59,16893.0
2024-09-05 09:50:00,199.65,201.3,199.65,201.25,3531.0,199.65,201.3,199.65,201.25,3531.0
2024-09-05 09:55:00,201.01,201.84,200.14,201.53,14707.0,201.01,201.84,200.14,201.53,14707.0
2024-09-05 10:00:00,201.13,202.15,201.13,201.42,7249.0,201.13,202.15,201.13,201.42,7249.0
2024-09-05 10:05:00,201.69,202.07,200.58,201.04,20116.0,201.69,202.07,200.58,201.04,20116.0
2024-09-05 10:10:00,201.05,201.45,200.77,201.19,7937.0,201.05,201.45,200.77,201.19,7937.0
2024-09-05 10:15:00,201.01,201.12,200.52,200.69,3497.0,201.01,201.12,200.52,200.69,3497.0
2024-09-05 10:20:00,200.69,201.04,200.5,200.53,6350.0,200.69,201.04,200.5,200.53,6350.0
2024-09-05 10:25:00,200.31,200.43,199.6,200.08,14637.0,200.31,200.43,199.6,200.08,14637.0
2024-09-05 10:30:00,200.31,200.75,199.97,200.38,7970.0,200.31,200.75,199.97,200.38,7970.0
2024-09-05 10:35:00,200.42,200.42,199.85,200.18,6616.0,200.42,200.42,199.85,200.18,6616.0
2024-09-05 10:40:00,199.92,200.15,199.82,200.11,1478.0,199.92,200.15,199.82,200.11,1478.0
2024-09-05 10:45:00,200.01,200.13,199.24,199.36,7356.0,200.01,200.13,199.24,199.36,7356.0
2024-09-05 10:50:00,199.36,199.64,199.22,199.64,3476.0,199.36,199.64,199.22,199.64,3476.0
2024-09-05 10:55:00,199.64,199.77,199.5,199.63,6087.0,199.64,199.77,199.5,199.63,6087.0
2024-09-05 11:00:00,199.78,200.2,199.56,200.2,5754.0,199.78,200.2,199.56,200.2,5754.0
2024-09-05 11:05:00,200.24,200.57,199.95,200.0,7207.0,200.24,200.57,199.95,200.0,7207.0
2024-09-05 11:10:00,200.1,200.35,199.95,200.17,9156.0,200.1,200.35,199.95,200.17,9156.0
2024-09-05 11:15:00,200.17,200.76,200.16,200.3,10629.0,200.17,200.76,200.16,200.3,10629.0
2024-09-05 11:20:00,200.3,201.0,200.3,200.66,5108.0,200.3,201.0,200.3,200.66,5108.0
2024-09-05 11:25:00,200.64,200.64,200.3,200.43,4157.0,200.64,200.64,200.3,200.43,4157.0
2024-09-05 11:30:00,200.3,200.5,200.14,200.24,5058.0,200.3,200.5,200.14,200.24,5058.0
2024-09-05 11:35:00,200.23,200.55,200.19,200.45,5199.0,200.23,200.55,200.19,200.45,5199.0
2024-09-05 11:40:00,200.55,200.55,199.89,200.25,8859.0,200.55,200.55,199.89,200.25,8859.0
2024-09-05 11:45:00,200.16,200.56,200.15,200.48,3976.0,200.16,200.56,200.15,200.48,3976.0
2024-09-05 11:50:00,200.56,200.56,200.08,200.08,7347.0,200.56,200.56,200.08,200.08,7347.0
2024-09-05 11:55:00,200.21,200.45,200.2,200.45,1255.0,200.21,200.45,200.2,200.45,1255.0
2024-09-05 12:00:00,200.44,200.87,200.21,200.87,6696.0,200.44,200.87,200.21,200.87,6696.0
2024-09-05 12:05:00,200.68,200.94,200.68,200.93,1911.0,200.68,200.94,200.68,200.93,1911.0
2024-09-05 12:10:00,200.92,200.92,200.61,200.78,3056.0,200.92,200.92,200.61,200.78,3056.0
2024-09-05 12:15:00,200.92,200.96,200.61,200.8,4317.0,200.92,200.96,200.61,200.8,4317.0
2024-09-05 12:20:00,200.97,201.32,200.94,201.31,2049.0,200.97,201.32,200.94,201.31,2049.0
2024-09-05 12:25:00,201.2,201.5,201.19,201.25,3966.0,201.2,201.5,201.19,201.25,3966.0
2024-09-05 12:30:00,201.2,201.38,201.2,201.38,4726.0,201.2,201.38,201.2,201.38,4726.0
2024-09-05 12:35:00,201.38,201.38,200.99,200.99,6231.0,201.38,201.38,200.99,200.99,6231.0
2024-09-05 12:40:00,201.21,201.31,201.06,201.14,3828.0,201.21,201.31,201.06,201.14,3828.0
2024-09-05 12:45:00,201.14,201.29,201.11,201.18,983.0,201.14,201.29,201.11,201.18,983.0
2024-09-05 12:50:00,201.08,201.4,200.97,201.4,2000.0,201.08,201.4,200.97,201.4,2000.0
2024-09-05 12:55:00,201.5,201.84,201.5,201.65,7304.0,201.5,201.84,201.5,201.65,7304.0
2024-09-05 13:00:00,201.8,201.8,201.64,201.78,600.0,201.8,201.8,201.64,201.78,600.0
2024-09-05 13:05:00,201.76,201.98,201.5,201.98,1481.0,201.76,201.98,201.5,201.98,1481.0
2024-09-05 13:10:00,201.88,202.23,201.87,202.2,4962.0,201.88,202.23,201.87,202.2,4962.0
2024-09-05 13:15:00,202.07,202.29,201.89,202.0,2154.0,202.07,202.29,201.89,202.0,2154.0
2024-09-05 13:20:00,201.97,202.1,201.82,201.82,2932.0,201.97,202.1,201.82,201.82,2932.0
2024-09-05 13:25:00,201.93,202.11,201.75,201.96,6252.0,201.93,202.11,201.75,201.96,6252.0
2024-09-05 13:30:00,201.9,202.03,201.83,201.94,4079.0,201.9,202.03,201.83,201.94,4079.0
2024-09-05 13:35:00,202.05,202.44,202.03,202.34,2125.0,202.05,202.44,202.03,202.34,2125.0
2024-09-05 13:40:00,202.45,202.45,202.25,202.35,2600.0,202.45,202.45,202.25,202.35,2600.0
2024-09-05 13:45:00,202.37,202.56,202.3,202.48,10152.0,202.37,202.56,202.3,202.48,10152.0
2024-09-05 13:50:00,202.49,202.49,201.84,201.84,9690.0,202.49,202.49,201.84,201.84,9690.0
2024-09-05 13:55:00,201.82,202.1,201.8,202.06,2907.0,201.82,202.1,201.8,202.06,2907.0
2024-09-05 14:00:00,202.06,202.19,201.9,202.05,2887.0,202.06,202.19,201.9,202.05,2887.0
2024-09-05 14:05:00,202.1,202.16,201.94,202.03,7170.0,202.1,202.16,201.94,202.03,7170.0
2024-09-05 14:10:00,202.03,202.04,201.45,201.46,5170.0,202.03,202.04,201.45,201.46,5170.0
2024-09-05 14:15:00,201.45,201.75,201.45,201.64,4112.0,201.45,201.75,201.45,201.64,4112.0
2024-09-05 14:20:00,201.64,201.77,201.54,201.65,2851.0,201.64,201.77,201.54,201.65,2851.0
2024-09-05 14:25:00,201.64,201.64,201.37,201.43,3798.0,201.64,201.64,201.37,201.43,3798.0
2024-09-05 14:30:00,201.43,201.83,201.42,201.81,2558.0,201.43,201.83,201.42,201.81,2558.0
2024-09-05 14:35:00,201.63,201.93,201.63,201.81,3172.0,201.63,201.93,201.63,201.81,3172.0
2024-09-05 14:40:00,201.79,201.92,201.66,201.92,5784.0,201.79,201.92,201.66,201.92,5784.0
2024-09-05 14:45:00,201.81,201.9,201.81,201.84,948.0,201.81,201.9,201.81,201.84,948.0
2024-09-05 14:50:00,201.84,202.13,201.77,202.0,7412.0,201.84,202.13,201.77,202.0,7412.0
2024-09-05 14:55:00,201.94,201.94,201.61,201.64,6363.0,201.94,201.94,201.61,201.64,6363.0
2024-09-05 15:00:00,201.63,201.85,201.52,201.66,8107.0,201.63,201.85,201.52,201.66,8107.0
2024-09-05 15:05:00,201.59,201.78,201.52,201.67,5752.0,201.59,201.78,201.52,201.67,5752.0
2024-09-05 15:10:00,201.56,201.84,201.54,201.75,6957.0,201.56,201.84,201.54,201.75,6957.0
2024-09-05 15:15:00,201.67,201.67,201.3,201.49,4418.0,201.67,201.67,201.3,201.49,4418.0
2024-09-05 15:20:00,201.49,201.67,201.48,201.61,2809.0,201.49,201.67,201.48,201.61,2809.0
2024-09-05 15:25:00,201.8,201.84,201.5,201.71,8120.0,201.8,201.84,201.5,201.71,8120.0
2024-09-05 15:30:00,201.48,201.98,201.48,201.96,4452.0,201.48,201.98,201.48,201.96,4452.0
2024-09-05 15:35:00,201.94,202.18,201.82,201.83,7280.0,201.94,202.18,201.82,201.83,7280.0
2024-09-05 15:40:00,201.72,201.83,201.5,201.61,7992.0,201.72,201.83,201.5,201.61,7992.0
2024-09-05 15:45:00,201.71,202.14,201.7,202.06,8936.0,201.71,202.14,201.7,202.06,8936.0
2024-09-05 15:50:00,202.17,202.61,201.4,201.5,30849.0,202.17,202.61,201.4,201.5,30849.0
2024-09-05 15:55:00,201.59,202.05,201.46,201.99,56096.0,201.59,202.05,201.46,201.99,56096.0
2024-09-06 09:30:00,202.53,203.24,201.9,203.11,5215.0,202.53,203.24,201.9,203.11,5215.0
2024-09-06 09:35:00,202.72,202.84,201.72,201.95,1258.0,202.72,202.84,201.72,201.95,1258.0
2024-09-06 09:40:00,201.89,202.9,201.87,202.25,3720.0,201.89,202.9,201.87,202.25,3720.0
2024-09-06 09:45:00,202.52,202.52,201.6,202.15,3513.0,202.52,202.52,201.6,202.15,3513.0
2024-09-06 09:50:00,202.16,202.32,201.79,202.0,4660.0,202.16,202.32,201.79,202.0,4660.0
2024-09-06 09:55:00,201.93,202.06,201.7,201.86,3741.0,201.93,202.06,201.7,201.86,3741.0
2024-09-06 10:00:00,202.03,202.21,201.25,201.25,2869.0,202.03,202.21,201.25,201.25,2869.0
2024-09-06 10:05:00,201.24,201.35,200.56,200.9,3150.0,201.24,201.35,200.56,200.9,3150.0
2024-09-06 10:10:00,201.03,201.12,200.64,200.64,1153.0,201.03,201.12,200.64,200.64,1153.0
2024-09-06 10:15:00,200.6,200.6,199.92,200.3,2230.0,200.6,200.6,199.92,200.3,2230.0
2024-09-06 10:20:00,200.47,200.91,199.99,200.36,4810.0,200.47,200.91,199.99,200.36,4810.0
2024-09-06 10:25:00,200.22,200.34,199.89,200.12,2083.0,200.22,200.34,199.89,200.12,2083.0
2024-09-06 10:30:00,200.33,200.4,200.33,200.4,300.0,200.33,200.4,200.33,200.4,300.0
2024-09-06 10:35:00,200.11,200.6,200.09,200.58,914.0,200.11,200.6,200.09,200.58,914.0
2024-09-06 10:40:00,200.54,200.7,200.37,200.37,500.0,200.54,200.7,200.37,200.37,500.0
2024-09-06 10:45:00,200.5,200.5,200.2,200.23,700.0,200.5,200.5,200.2,200.23,700.0
2024-09-06 10:50:00,199.93,199.93,199.6,199.93,2418.0,199.93,199.93,199.6,199.93,2418.0
2024-09-06 10:55:00,199.78,200.11,199.77,200.0,600.0,199.78,200.11,199.77,200.0,600.0
2024-09-06 11:00:00,200.11,200.81,200.11,200.43,2300.0,200.11,200.81,200.11,200.43,2300.0
2024-09-06 11:05:00,200.3,200.3,199.74,199.74,812.0,200.3,200.3,199.74,199.74,812.0
2024-09-06 11:10:00,199.77,200.0,199.6,199.89,3037.0,199.77,200.0,199.6,199.89,3037.0
2024-09-06 11:15:00,199.59,199.82,199.18,199.62,3520.0,199.59,199.82,199.18,199.62,3520.0
2024-09-06 11:20:00,199.59,199.91,199.34,199.66,2623.0,199.59,199.91,199.34,199.66,2623.0
2024-09-06 11:25:00,199.41,199.67,199.35,199.43,4247.0,199.41,199.67,199.35,199.43,4247.0
2024-09-06 11:30:00,199.3,199.52,199.11,199.48,5833.0,199.3,199.52,199.11,199.48,5833.0
2024-09-06 11:35:00,199.51,199.51,199.01,199.02,3248.0,199.51,199.51,199.01,199.02,3248.0
2024-09-06 11:40:00,199.19,199.19,198.71,198.71,3306.0,199.19,199.19,198.71,198.71,3306.0
2024-09-06 11:45:00,198.81,199.24,198.81,199.24,2771.0,198.81,199.24,198.81,199.24,2771.0
2024-09-06 11:50:00,199.09,199.36,199.09,199.36,4342.0,199.09,199.36,199.09,199.36,4342.0
2024-09-06 11:55:00,199.34,199.34,198.85,198.93,7627.0,199.34,199.34,198.85,198.93,7627.0
2024-09-06 12:00:00,198.92,199.24,198.92,199.2,1801.0,198.92,199.24,198.92,199.2,1801.0
2024-09-06 12:05:00,199.21,199.33,198.76,198.78,4880.0,199.21,199.33,198.76,198.78,4880.0
2024-09-06 12:10:00,198.72,199.0,198.7,199.0,1830.0,198.72,199.0,198.7,199.0,1830.0
2024-09-06 12:15:00,198.78,198.83,198.63,198.83,1120.0,198.78,198.83,198.63,198.83,1120.0
2024-09-06 12:20:00,198.83,198.83,198.69,198.81,825.0,198.83,198.83,198.69,198.81,825.0
2024-09-06 12:25:00,198.76,199.0,198.66,198.84,2495.0,198.76,199.0,198.66,198.84,2495.0
2024-09-06 12:30:00,198.92,198.92,198.64,198.78,1350.0,198.92,198.92,198.64,198.78,1350.0
2024-09-06 12:35:00,198.8,198.96,198.65,198.7,2415.0,198.8,198.96,198.65,198.7,2415.0
2024-09-06 12:40:00,198.7,198.84,198.7,198.84,700.0,198.7,198.84,198.7,198.84,700.0
2024-09-06 12:45:00,198.81,198.83,198.55,198.66,2646.0,198.81,198.83,198.55,198.66,2646.0
2024-09-06 12:50:00,198.66,198.75,198.6,198.71,1749.0,198.66,198.75,198.6,198.71,1749.0
2024-09-06 12:55:00,198.78,198.88,198.66,198.75,1400.0,198.78,198.88,198.66,198.75,1400.0
2024-09-06 13:00:00,198.75,199.0,198.56,199.0,3897.0,198.75,199.0,198.56,199.0,3897.0
2024-09-06 13:05:00,198.8,199.17,198.8,199.17,1117.0,198.8,199.17,198.8,199.17,1117.0
2024-09-06 13:10:00,199.18,199.5,199.18,199.48,1596.0,199.18,199.5,199.18,199.48,1596.0
2024-09-06 13:15:00,199.49,199.59,199.37,199.58,1900.0,199.49,199.59,199.37,199.58,1900.0
2024-09-06 13:20:00,199.43,199.61,199.35,199.51,809.0,199.43,199.61,199.35,199.51,809.0
2024-09-06 13:25:00,199.41,199.49,199.31,199.31,600.0,199.41,199.49,199.31,199.31,600.0
2024-09-06 13:30:00,199.28,199.34,199.27,199.3,1522.0,199.28,199.34,199.27,199.3,1522.0
2024-09-06 13:35:00,199.15,199.39,199.15,199.38,1898.0,199.15,199.39,199.15,199.38,1898.0
2024-09-06 13:40:00,199.48,199.5,199.29,199.29,631.0,199.48,199.5,199.29,199.29,631.0
2024-09-06 13:45:00,199.38,199.43,199.37,199.43,400.0,199.38,199.43,199.37,199.43,400.0
2024-09-06 13:50:00,199.38,199.57,199.37,199.48,1795.0,199.38,199.57,199.37,199.48,1795.0
2024-09-06 13:55:00,199.59,199.77,199.54,199.74,3210.0,199.59,199.77,199.54,199.74,3210.0
2024-09-06 14:00:00,199.74,199.74,199.36,199.37,3108.0,199.74,199.74,199.36,199.37,3108.0
2024-09-06 14:05:00,199.24,199.68,199.24,199.65,3381.0,199.24,199.68,199.24,199.65,3381.0
2024-09-06 14:10:00,199.65,199.87,199.64,199.77,2151.0,199.65,199.87,199.64,199.77,2151.0
2024-09-06 14:15:00,199.78,199.85,199.7,199.7,1300.0,199.78,199.85,199.7,199.7,1300.0
2024-09-06 14:20:00,199.73,199.75,199.71,199.73,1100.0,199.73,199.75,199.71,199.73,1100.0
2024-09-06 14:25:00,199.74,199.78,199.59,199.78,1512.0,199.74,199.78,199.59,199.78,1512.0
2024-09-06 14:30:00,199.72,199.78,199.59,199.6,2315.0,199.72,199.78,199.59,199.6,2315.0
2024-09-06 14:35:00,199.51,199.75,199.39,199.57,1900.0,199.51,199.75,199.39,199.57,1900.0
2024-09-06 14:40:00,199.59,199.76,199.55,199.56,5767.0,199.59,199.76,199.55,199.56,5767.0
2024-09-06 14:45:00,199.79,199.79,199.38,199.38,1300.0,199.79,199.79,199.38,199.38,1300.0
2024-09-06 14:50:00,199.38,199.49,199.26,199.34,1500.0,199.38,199.49,199.26,199.34,1500.0
2024-09-06 14:55:00,199.34,199.66,199.31,199.61,2359.0,199.34,199.66,199.31,199.61,2359.0
2024-09-06 15:00:00,199.65,199.9,199.63,199.9,2549.0,199.65,199.9,199.63,199.9,2549.0
2024-09-06 15:05:00,199.9,200.25,199.89,200.25,2635.0,199.9,200.25,199.89,200.25,2635.0
2024-09-06 15:10:00,200.26,200.43,200.22,200.39,5963.0,200.26,200.43,200.22,200.39,5963.0
2024-09-06 15:15:00,200.44,200.63,200.29,200.47,5160.0,200.44,200.63,200.29,200.47,5160.0
2024-09-06 15:20:00,200.35,200.4,199.95,200.11,3666.0,200.35,200.4,199.95,200.11,3666.0
2024-09-06 15:25:00,200.11,200.48,200.11,200.28,2863.0,200.11,200.48,200.11,200.28,2863.0
2024-09-06 15:30:00,200.13,200.56,200.13,200.4,5570.0,200.13,200.56,200.13,200.4,5570.0
2024-09-06 15:35:00,200.42,200.7,200.23,200.5,6922.0,200.42,200.7,200.23,200.5,6922.0
2024-09-06 15:40:00,200.37,200.54,200.26,200.41,3920.0,200.37,200.54,200.26,200.41,3920.0
2024-09-06 15:45:00,200.41,200.71,200.22,200.71,4307.0,200.41,200.71,200.22,200.71,4307.0
2024-09-06 15:50:00,200.74,201.06,200.42,201.0,36274.0,200.74,201.06,200.42,201.0,36274.0
2024-09-06 15:55:00,200.89,201.13,200.67,200.76,50186.0,200.89,201.13,200.67,200.76,50186.0
2024-09-09 09:30:00,200.44,200.44,198.69,198.81,9247.0,200.44,200.44,198.69,198.81,9247.0
2024-09-09 09:35:00,198.76,199.06,198.11,198.22,19868.0,198.76,199.06,198.11,198.22,19868.0
2024-09-09 09:40:00,198.33,198.89,198.11,198.47,6189.0,198.33,198.89,198.11,198.47,6189.0
2024-09-09 09:45:00,198.89,199.64,198.7,199.45,4493.0,198.89,199.64,198.7,199.45,4493.0
2024-09-09 09:50:00,199.45,199.73,199.15,199.59,19267.0,199.45,199.73,199.15,199.59,19267.0
2024-09-09 09:55:00,199.67,199.83,199.32,199.52,3922.0,199.67,199.83,199.32,199.52,3922.0
2024-09-09 10:00:00,199.52,200.09,199.37,199.81,8048.0,199.52,200.09,199.37,199.81,8048.0
2024-09-09 10:05:00,199.84,199.94,199.67,199.7,1440.0,199.84,199.94,199.67,199.7,1440.0
2024-09-09 10:10:00,199.84,199.95,199.7,199.75,2400.0,199.84,199.95,199.7,199.75,2400.0
2024-09-09 10:15:00,199.81,200.0,199.71,199.92,2732.0,199.81,200.0,199.71,199.92,2732.0
2024-09-09 10:20:00,199.97,200.16,199.81,199.98,3950.0,199.97,200.16,199.81,199.98,3950.0
2024-09-09 10:25:00,200.02,200.17,199.64,199.64,4291.0,200.02,200.17,199.64,199.64,4291.0
2024-09-09 10:30:00,199.59,199.75,199.5,199.73,9556.0,199.59,199.75,199.5,199.73,9556.0
2024-09-09 10:35:00,199.63,200.03,199.54,199.59,5529.0,199.63,200.03,199.54,199.59,5529.0
2024-09-09 10:40:00,199.8,199.8,199.26,199.46,7983.0,199.8,199.8,199.26,199.46,7983.0
2024-09-09 10:45:00,199.47,199.64,199.47,199.54,2379.0,199.47,199.64,199.47,199.54,2379.0
2024-09-09 10:50:00,199.58,199.81,199.58,199.81,1466.0,199.58,199.81,199.58,199.81,1466.0
2024-09-09 10:55:00,199.78,199.78,199.31,199.31,2212.0,199.78,199.78,199.31,199.31,2212.0
2024-09-09 11:00:00,199.3,199.54,199.15,199.28,2262.0,199.3,199.54,199.15,199.28,2262.0
2024-09-09 11:05:00,199.1,199.32,199.06,199.07,2161.0,199.1,199.32,199.06,199.07,2161.0
2024-09-09 11:10:00,199.09,199.18,198.94,199.12,2991.0,199.09,199.18,198.94,199.12,2991.0
2024-09-09 11:15:00,199.0,199.07,198.82,199.01,2809.0,199.0,199.07,198.82,199.01,2809.0
2024-09-09 11:20:00,199.1,199.46,199.01,199.46,4115.0,199.1,199.46,199.01,199.46,4115.0
2024-09-09 11:25:00,199.5,199.54,199.5,199.53,357.0,199.5,199.54,199.5,199.53,357.0
2024-09-09 11:30:00,199.71,200.12,199.55,200.09,1800.0,199.71,200.12,199.55,200.09,1800.0
2024-09-09 11:35:00,200.24,200.31,200.1,200.23,2917.0,200.24,200.31,200.1,200.23,2917.0
2024-09-09 11:40:00,200.09,200.59,199.92,200.59,3850.0,200.09,200.59,199.92,200.59,3850.0
2024-09-09 11:45:00,200.34,200.34,200.09,200.21,1027.0,200.34,200.34,200.09,200.21,1027.0
2024-09-09 11:50:00,200.22,200.42,200.13,200.31,3587.0,200.22,200.42,200.13,200.31,3587.0
2024-09-09 11:55:00,200.32,200.39,199.96,200.16,4991.0,200.32,200.39,199.96,200.16,4991.0
2024-09-09 12:00:00,200.21,200.24,200.1,200.2,1224.0,200.21,200.24,200.1,200.2,1224.0
2024-09-09 12:05:00,200.27,200.27,200.03,200.09,3036.0,200.27,200.27,200.03,200.09,3036.0
2024-09-09 12:10:00,200.13,200.28,200.13,200.28,4222.0,200.13,200.28,200.13,200.28,4222.0
2024-09-09 12:15:00,200.24,200.51,200.24,200.42,7206.0,200.24,200.51,200.24,200.42,7206.0
2024-09-09 12:20:00,200.5,200.51,200.3,200.46,2690.0,200.5,200.51,200.3,200.46,2690.0
2024-09-09 12:25:00,200.35,200.59,200.35,200.52,2677.0,200.35,200.59,200.35,200.52,2677.0
2024-09-09 12:30:00,200.51,200.58,200.47,200.55,1902.0,200.51,200.58,200.47,200.55,1902.0
2024-09-09 12:35:00,200.53,200.84,200.53,200.76,3255.0,200.53,200.84,200.53,200.76,3255.0
2024-09-09 12:40:00,200.81,200.82,200.72,200.75,3211.0,200.81,200.82,200.72,200.75,3211.0
2024-09-09 12:45:00,200.77,200.9,200.73,200.81,2949.0,200.77,200.9,200.73,200.81,2949.0
2024-09-09 12:50:00,200.9,200.9,200.77,200.77,1313.0,200.9,200.9,200.77,200.77,1313.0
2024-09-09 12:55:00,200.78,201.05,200.7,201.05,2562.0,200.78,201.05,200.7,201.05,2562.0
2024-09-09 13:00:00,201.04,201.06,200.86,200.89,2611.0,201.04,201.06,200.86,200.89,2611.0
2024-09-09 13:05:00,200.96,201.01,200.95,201.0,1000.0,200.96,201.01,200.95,201.0,1000.0
2024-09-09 13:10:00,200.99,200.99,200.85,200.9,2182.0,200.99,200.99,200.85,200.9,2182.0
2024-09-09 13:15:00,200.91,200.97,200.68,200.68,2115.0,200.91,200.97,200.68,200.68,2115.0
2024-09-09 13:20:00,200.69,200.69,200.5,200.56,4491.0,200.69,200.69,200.5,200.56,4491.0
2024-09-09 13:25:00,200.5,200.6,200.5,200.52,1834.0,200.5,200.6,200.5,200.52,1834.0
2024-09-09 13:30:00,200.53,200.61,200.33,200.46,6592.0,200.53,200.61,200.33,200.46,6592.0
2024-09-09 13:35:00,200.47,200.47,200.36,200.38,2249.0,200.47,200.47,200.36,200.38,2249.0
2024-09-09 13:40:00,200.44,200.52,200.38,200.48,5985.0,200.44,200.52,200.38,200.48,5985.0
2024-09-09 13:45:00,200.42,200.51,200.4,200.42,2025.0,200.42,200.51,200.4,200.42,2025.0
2024-09-09 13:50:00,200.38,200.38,199.81,199.89,7012.0,200.38,200.38,199.81,199.89,7012.0
2024-09-09 13:55:00,199.89,199.99,199.5,199.67,5224.0,199.89,199.99,199.5,199.67,5224.0
2024-09-09 14:00:00,199.68,199.84,199.51,199.51,2110.0,199.68,199.84,199.51,199.51,2110.0
2024-09-09 14:05:00,199.66,199.66,199.44,199.45,1326.0,199.66,199.66,199.44,199.45,1326.0
2024-09-09 14:10:00,199.45,199.64,199.33,199.64,5330.0,199.45,199.64,199.33,199.64,5330.0
2024-09-09 14:15:00,199.54,199.64,199.52,199.59,1544.0,199.54,199.64,199.52,199.59,1544.0
2024-09-09 14:20:00,199.51,199.59,199.37,199.51,2231.0,199.51,199.59,199.37,199.51,2231.0
2024-09-09 14:25:00,199.51,199.65,199.46,199.58,5151.0,199.51,199.65,199.46,199.58,5151.0
2024-09-09 14:30:00,199.52,199.61,199.33,199.58,2742.0,199.52,199.61,199.33,199.58,2742.0
2024-09-09 14:35:00,199.41,199.43,199.07,199.07,1533.0,199.41,199.43,199.07,199.07,1533.0
2024-09-09 14:40:00,199.0,199.34,199.0,199.34,3089.0,199.0,199.34,199.0,199.34,3089.0
2024-09-09 14:45:00,199.34,199.56,199.29,199.38,3559.0,199.34,199.56,199.29,199.38,3559.0
2024-09-09 14:50:00,199.36,199.41,199.17,199.17,3092.0,199.36,199.41,199.17,199.17,3092.0
2024-09-09 14:55:00,199.15,199.22,198.89,198.89,1600.0,199.15,199.22,198.89,198.89,1600.0
2024-09-09 15:00:00,198.93,199.16,198.81,198.99,4978.0,198.93,199.16,198.81,198.99,4978.0
2024-09-09 15:05:00,198.95,199.06,198.93,199.06,2111.0,198.95,199.06,198.93,199.06,2111.0
2024-09-09 15:10:00,199.06,199.18,198.95,199.0,2313.0,199.06,199.18,198.95,199.0,2313.0
2024-09-09 15:15:00,199.18,199.28,198.96,198.97,3516.0,199.18,199.28,198.96,198.97,3516.0
2024-09-09 15:20:00,199.09,199.22,198.96,199.18,3833.0,199.09,199.22,198.96,199.18,3833.0
2024-09-09 15:25:00,199.21,199.44,199.19,199.32,4447.0,199.21,199.44,199.19,199.32,4447.0
2024-09-09 15:30:00,199.33,199.4,198.81,199.03,22640.0,199.33,199.4,198.81,199.03,22640.0
2024-09-09 15:35:00,199.22,199.28,198.95,199.04,7796.0,199.22,199.28,198.95,199.04,7796.0
2024-09-09 15:40:00,199.12,199.26,198.97,199.03,8718.0,199.12,199.26,198.97,199.03,8718.0
2024-09-09 15:45:00,199.09,199.1,198.78,198.92,18602.0,199.09,199.1,198.78,198.92,18602.0
2024-09-09 15:50:00,198.92,199.62,198.9,199.48,7777.0,198.92,199.62,198.9,199.48,7777.0
2024-09-09 15:55:00,199.59,199.77,199.16,199.16,35364.0,199.59,199.77,199.16,199.16,35364.0
2024-09-10 09:30:00,199.49,199.6,198.18,198.5,10084.0,199.49,199.6,198.18,198.5,10084.0
2024-09-10 09:35:00,198.58,199.25,198.58,199.25,2611.0,198.58,199.25,198.58,199.25,2611.0
2024-09-10 09:40:00,199.49,200.22,199.43,199.68,3275.0,199.49,200.22,199.43,199.68,3275.0
2024-09-10 09:45:00,199.55,200.12,199.39,199.83,3426.0,199.55,200.12,199.39,199.83,3426.0
2024-09-10 09:50:00,199.78,200.02,199.33,199.46,1593.0,199.78,200.02,199.33,199.46,1593.0
2024-09-10 09:55:00,199.07,199.5,198.66,199.49,4251.0,199.07,199.5,198.66,199.49,4251.0
2024-09-10 10:00:00,199.31,199.31,198.5,198.86,1000.0,199.31,199.31,198.5,198.86,1000.0
2024-09-10 10:05:00,198.85,198.88,198.59,198.88,1130.0,198.85,198.88,198.59,198.88,1130.0
2024-09-10 10:10:00,198.69,199.28,198.45,198.83,6712.0,198.69,199.28,198.45,198.83,6712.0
2024-09-10 10:15:00,198.85,199.09,198.85,199.05,1000.0,198.85,199.09,198.85,199.05,1000.0
2024-09-10 10:20:00,198.93,199.18,198.64,198.71,2257.0,198.93,199.18,198.64,198.71,2257.0
2024-09-10 10:25:00,198.69,199.11,198.5,199.11,650.0,198.69,199.11,198.5,199.11,650.0
2024-09-10 10:30:00,199.16,199.16,198.7,198.84,1900.0,199.16,199.16,198.7,198.84,1900.0
2024-09-10 10:35:00,199.07,199.07,198.86,199.02,700.0,199.07,199.07,198.86,199.02,700.0
2024-09-10 10:40:00,199.2,199.2,198.64,198.7,1308.0,199.2,199.2,198.64,198.7,1308.0
2024-09-10 10:45:00,199.11,199.21,198.95,199.21,700.0,199.11,199.21,198.95,199.21,700.0
2024-09-10 10:50:00,199.12,199.61,199.12,199.33,2199.0,199.12,199.61,199.12,199.33,2199.0
2024-09-10 10:55:00,199.57,199.57,199.22,199.41,2439.0,199.57,199.57,199.22,199.41,2439.0
2024-09-10 11:00:00,199.44,199.53,199.39,199.39,300.0,199.44,199.53,199.39,199.39,300.0
2024-09-10 11:05:00,199.24,199.63,199.06,199.63,2815.0,199.24,199.63,199.06,199.63,2815.0
2024-09-10 11:10:00,199.57,199.65,199.38,199.51,1610.0,199.57,199.65,199.38,199.51,1610.0
2024-09-10 11:15:00,199.48,199.57,199.48,199.57,557.0,199.48,199.57,199.48,199.57,557.0
2024-09-10 11:20:00,199.68,199.71,199.24,199.24,2210.0,199.68,199.71,199.24,199.24,2210.0
2024-09-10 11:25:00,199.32,199.32,199.11,199.25,1975.0,199.32,199.32,199.11,199.25,1975.0
2024-09-10 11:30:00,199.12,199.12,198.87,199.01,925.0,199.12,199.12,198.87,199.01,925.0
2024-09-10 11:35:00,198.88,198.93,198.73,198.8,1550.0,198.88,198.93,198.73,198.8,1550.0
2024-09-10 11:40:00,198.75,198.88,198.71,198.88,700.0,198.75,198.88,198.71,198.88,700.0
2024-09-10 11:45:00,198.64,199.23,198.63,198.77,2667.0,198.64,199.23,198.63,198.77,2667.0
2024-09-10 11:50:00,198.77,198.77,198.62,198.72,1268.0,198.77,198.77,198.62,198.72,1268.0
2024-09-10 11:55:00,198.8,198.83,198.38,198.46,4283.0,198.8,198.83,198.38,198.46,4283.0
2024-09-10 12:00:00,198.47,198.47,198.12,198.25,1987.0,198.47,198.47,198.12,198.25,1987.0
2024-09-10 12:05:00,198.51,198.52,197.92,198.15,5287.0,198.51,198.52,197.92,198.15,5287.0
2024-09-10 12:10:00,197.98,198.03,197.82,198.03,975.0,197.98,198.03,197.82,198.03,975.0
2024-09-10 12:15:00,197.99,198.15,197.84,198.14,1228.0,197.99,198.15,197.84,198.14,1228.0
2024-09-10 12:20:00,198.22,198.43,197.95,198.07,2718.0,198.22,198.43,197.95,198.07,2718.0
2024-09-10 12:25:00,198.09,198.36,198.09,198.36,786.0,198.09,198.36,198.09,198.36,786.0
2024-09-10 12:30:00,198.32,198.59,198.32,198.59,788.0,198.32,198.59,198.32,198.59,788.0
2024-09-10 12:35:00,198.59,198.59,198.58,198.59,100.0,198.59,198.59,198.58,198.59,100.0
2024-09-10 12:40:00,198.58,198.69,198.44,198.53,1218.0,198.58,198.69,198.44,198.53,1218.0
2024-09-10 12:45:00,198.53,198.66,198.38,198.65,1243.0,198.53,198.66,198.38,198.65,1243.0
2024-09-10 12:50:00,198.66,198.72,198.66,198.68,750.0,198.66,198.72,198.66,198.68,750.0
2024-09-10 12:55:00,198.68,198.78,198.67,198.68,1400.0,198.68,198.78,198.67,198.68,1400.0
2024-09-10 13:00:00,198.64,198.64,198.63,198.64,200.0,198.64,198.64,198.63,198.64,200.0
2024-09-10 13:05:00,198.64,199.0,198.64,198.98,7579.0,198.64,199.0,198.64,198.98,7579.0
2024-09-10 13:10:00,199.02,199.19,199.02,199.1,382.0,199.02,199.19,199.02,199.1,382.0
2024-09-10 13:15:00,199.33,199.33,199.33,199.33,202.0,199.33,199.33,199.33,199.33,202.0
2024-09-10 13:20:00,199.2,199.38,199.19,199.31,700.0,199.2,199.38,199.19,199.31,700.0
2024-09-10 13:25:00,199.52,199.67,199.37,199.37,2557.0,199.52,199.67,199.37,199.37,2557.0
2024-09-10 13:30:00,199.5,199.5,199.4,199.4,200.0,199.5,199.5,199.4,199.4,200.0
2024-09-10 13:35:00,199.59,199.66,199.51,199.63,1039.0,199.59,199.66,199.51,199.63,1039.0
2024-09-10 13:40:00,199.77,199.85,199.77,199.85,600.0,199.77,199.85,199.77,199.85,600.0
2024-09-10 13:45:00,199.7,199.79,199.7,199.78,200.0,199.7,199.79,199.7,199.78,200.0
2024-09-10 13:50:00,199.68,200.01,199.68,200.01,800.0,199.68,200.01,199.68,200.01,800.0
2024-09-10 13:55:00,199.99,200.06,199.82,199.82,300.0,199.99,200.06,199.82,199.82,300.0
2024-09-10 14:00:00,200.01,200.41,199.93,200.38,2042.0,200.01,200.41,199.93,200.38,2042.0
2024-09-10 14:05:00,200.23,200.39,200.23,200.34,632.0,200.23,200.39,200.23,200.34,632.0
2024-09-10 14:10:00,200.31,200.54,200.18,200.53,2530.0,200.31,200.54,200.18,200.53,2530.0
2024-09-10 14:15:00,200.41,200.53,200.41,200.47,300.0,200.41,200.53,200.41,200.47,300.0
2024-09-10 14:20:00,200.61,200.63,200.49,200.55,560.0,200.61,200.63,200.49,200.55,560.0
2024-09-10 14:25:00,200.46,200.7,200.46,200.68,1003.0,200.46,200.7,200.46,200.68,1003.0
2024-09-10 14:30:00,200.6,200.86,200.6,200.69,1625.0,200.6,200.86,200.6,200.69,1625.0
2024-09-10 14:35:00,200.75,200.79,200.4,200.42,5318.0,200.75,200.79,200.4,200.42,5318.0
2024-09-10 14:40:00,200.42,200.68,200.41,200.6,4142.0,200.42,200.68,200.41,200.6,4142.0
2024-09-10 14:45:00,200.56,200.64,200.47,200.47,2360.0,200.56,200.64,200.47,200.47,2360.0
2024-09-10 14:50:00,200.57,200.84,200.57,200.69,1855.0,200.57,200.84,200.57,200.69,1855.0
2024-09-10 14:55:00,200.82,200.89,200.73,200.89,1421.0,200.82,200.89,200.73,200.89,1421.0
2024-09-10 15:00:00,200.86,200.87,200.74,200.76,1280.0,200.86,200.87,200.74,200.76,1280.0
2024-09-10 15:05:00,200.89,200.9,200.57,200.7,2859.0,200.89,200.9,200.57,200.7,2859.0
2024-09-10 15:10:00,200.73,200.74,200.56,200.74,4251.0,200.73,200.74,200.56,200.74,4251.0
2024-09-10 15:15:00,200.65,200.67,200.48,200.55,2060.0,200.65,200.67,200.48,200.55,2060.0
2024-09-10 15:20:00,200.65,200.77,200.46,200.46,4521.0,200.65,200.77,200.46,200.46,4521.0
2024-09-10 15:25:00,200.65,200.93,200.55,200.92,2058.0,200.65,200.93,200.55,200.92,2058.0
2024-09-10 15:30:00,200.84,200.87,200.51,200.6,2884.0,200.84,200.87,200.51,200.6,2884.0
2024-09-10 15:35:00,200.55,200.75,200.52,200.56,2294.0,200.55,200.75,200.52,200.56,2294.0
2024-09-10 15:40:00,200.53,200.65,200.26,200.29,2406.0,200.53,200.65,200.26,200.29,2406.0
2024-09-10 15:45:00,200.3,201.0,200.3,201.0,7257.0,200.3,201.0,200.3,201.0,7257.0
2024-09-10 15:50:00,200.89,200.92,200.5,200.58,13357.0,200.89,200.92,200.5,200.58,13357.0
2024-09-10 15:55:00,200.8,201.19,200.57,200.61,32005.0,200.8,201.19,200.57,200.61,32005.0
2024-09-11 09:30:00,198.95,198.95,197.57,197.61,12500.0,198.95,198.95,197.57,197.61,12500.0
2024-09-11 09:35:00,197.84,198.14,197.83,198.14,700.0,197.84,198.14,197.83,198.14,700.0
2024-09-11 09:40:00,198.21,198.54,198.12,198.12,1900.0,198.21,198.54,198.12,198.12,1900.0
2024-09-11 09:45:00,198.28,198.53,197.8,198.0,2616.0,198.28,198.53,197.8,198.0,2616.0
2024-09-11 09:50:00,198.03,198.12,197.9,198.06,2365.0,198.03,198.12,197.9,198.06,2365.0
2024-09-11 09:55:00,197.98,198.09,197.51,197.51,4662.0,197.98,198.09,197.51,197.51,4662.0
2024-09-11 10:00:00,197.47,197.67,196.98,196.98,5471.0,197.47,197.67,196.98,196.98,5471.0
2024-09-11 10:05:00,197.03,197.55,197.03,197.5,5089.0,197.03,197.55,197.03,197.5,5089.0
2024-09-11 10:10:00,197.48,197.68,197.37,197.45,2777.0,197.48,197.68,197.37,197.45,2777.0
2024-09-11 10:15:00,197.53,197.56,197.3,197.34,2600.0,197.53,197.56,197.3,197.34,2600.0
2024-09-11 10:20:00,197.5,197.67,196.81,196.81,4300.0,197.5,197.67,196.81,196.81,4300.0
2024-09-11 10:25:00,196.85,196.98,196.65,196.65,1162.0,196.85,196.98,196.65,196.65,1162.0
2024-09-11 10:30:00,196.61,196.68,196.42,196.62,1921.0,196.61,196.68,196.42,196.62,1921.0
2024-09-11 10:35:00,196.65,196.67,196.42,196.62,933.0,196.65,196.67,196.42,196.62,933.0
2024-09-11 10:40:00,196.5,196.5,196.08,196.08,4876.0,196.5,196.5,196.08,196.08,4876.0
2024-09-11 10:45:00,196.31,196.46,196.2,196.27,1300.0,196.31,196.46,196.2,196.27,1300.0
2024-09-11 10:50:00,196.12,196.3,196.02,196.3,3297.0,196.12,196.3,196.02,196.3,3297.0
2024-09-11 10:55:00,196.26,196.47,196.02,196.37,2355.0,196.26,196.47,196.02,196.37,2355.0
2024-09-11 11:00:00,196.42,196.42,196.26,196.29,5070.0,196.42,196.42,196.26,196.29,5070.0
2024-09-11 11:05:00,196.35,196.48,196.21,196.43,2548.0,196.35,196.48,196.21,196.43,2548.0
2024-09-11 11:10:00,196.27,196.52,196.12,196.52,1248.0,196.27,196.52,196.12,196.52,1248.0
2024-09-11 11:15:00,196.46,196.57,196.36,196.56,2728.0,196.46,196.57,196.36,196.56,2728.0
2024-09-11 11:20:00,196.56,196.81,196.56,196.66,2409.0,196.56,196.81,196.56,196.66,2409.0
2024-09-11 11:25:00,196.68,197.03,196.68,197.01,3975.0,196.68,197.03,196.68,197.01,3975.0
2024-09-11 11:30:00,197.23,197.33,197.2,197.33,1025.0,197.23,197.33,197.2,197.33,1025.0
2024-09-11 11:35:00,197.38,197.62,197.31,197.62,2394.0,197.38,197.62,197.31,197.62,2394.0
2024-09-11 11:40:00,197.61,197.77,197.57,197.73,3714.0,197.61,197.77,197.57,197.73,3714.0
2024-09-11 11:45:00,197.66,197.66,197.66,197.66,100.0,197.66,197.66,197.66,197.66,100.0
2024-09-11 11:50:00,197.58,197.58,197.3,197.33,2805.0,197.58,197.58,197.3,197.33,2805.0
2024-09-11 11:55:00,197.34,197.34,197.13,197.19,3189.0,197.34,197.34,197.13,197.19,3189.0
2024-09-11 12:00:00,197.29,197.56,197.12,197.56,2091.0,197.29,197.56,197.12,197.56,2091.0
2024-09-11 12:05:00,197.58,197.71,197.51,197.51,2683.0,197.58,197.71,197.51,197.51,2683.0
2024-09-11 12:10:00,197.61,197.61,197.32,197.34,1015.0,197.61,197.61,197.32,197.34,1015.0
2024-09-11 12:15:00,197.23,197.34,197.23,197.29,800.0,197.23,197.34,197.23,197.29,800.0
2024-09-11 12:20:00,197.34,197.42,197.16,197.16,1283.0,197.34,197.42,197.16,197.16,1283.0
2024-09-11 12:25:00,197.41,197.59,197.4,197.5,1584.0,197.41,197.59,197.4,197.5,1584.0
2024-09-11 12:30:00,197.49,197.68,197.49,197.64,2966.0,197.49,197.68,197.49,197.64,2966.0
2024-09-11 12:35:00,197.8,197.91,197.77,197.87,800.0,197.8,197.91,197.77,197.87,800.0
2024-09-11 12:40:00,198.0,198.12,197.95,198.11,4059.0,198.0,198.12,197.95,198.11,4059.0
2024-09-11 12:45:00,198.17,198.19,198.12,198.12,655.0,198.17,198.19,198.12,198.12,655.0
2024-09-11 12:50:00,198.24,198.24,198.07,198.17,1344.0,198.24,198.24,198.07,198.17,1344.0
2024-09-11 12:55:00,198.07,198.17,197.9,197.97,1652.0,198.07,198.17,197.9,197.97,1652.0
2024-09-11 13:00:00,197.93,198.36,197.93,198.36,851.0,197.93,198.36,197.93,198.36,851.0
2024-09-11 13:05:00,198.37,198.59,198.35,198.59,2167.0,198.37,198.59,198.35,198.59,2167.0
2024-09-11 13:10:00,198.56,198.76,198.56,198.76,1046.0,198.56,198.76,198.56,198.76,1046.0
2024-09-11 13:15:00,198.71,198.71,198.45,198.45,1325.0,198.71,198.71,198.45,198.45,1325.0
2024-09-11 13:20:00,198.44,198.52,198.37,198.41,2146.0,198.44,198.52,198.37,198.41,2146.0
2024-09-11 13:25:00,198.54,198.64,198.3,198.46,2041.0,198.54,198.64,198.3,198.46,2041.0
2024-09-11 13:30:00,198.33,198.33,198.11,198.21,2356.0,198.33,198.33,198.11,198.21,2356.0
2024-09-11 13:35:00,198.23,198.35,198.23,198.3,600.0,198.23,198.35,198.23,198.3,600.0
2024-09-11 13:40:00,198.43,198.43,198.35,198.35,1425.0,198.43,198.43,198.35,198.35,1425.0
2024-09-11 13:45:00,198.34,198.49,198.25,198.38,1500.0,198.34,198.49,198.25,198.38,1500.0
2024-09-11 13:50:00,198.56,198.62,198.34,198.34,1728.0,198.56,198.62,198.34,198.34,1728.0
2024-09-11 13:55:00,198.3,198.37,198.17,198.24,2542.0,198.3,198.37,198.17,198.24,2542.0
2024-09-11 14:00:00,198.25,198.37,198.16,198.35,1200.0,198.25,198.37,198.16,198.35,1200.0
2024-09-11 14:05:00,198.38,198.49,198.22,198.35,1350.0,198.38,198.49,198.22,198.35,1350.0
2024-09-11 14:10:00,198.25,198.37,198.2,198.29,2170.0,198.25,198.37,198.2,198.29,2170.0
2024-09-11 14:15:00,198.28,198.41,198.21,198.38,2082.0,198.28,198.41,198.21,198.38,2082.0
2024-09-11 14:20:00,198.38,198.38,198.13,198.14,1265.0,198.38,198.38,198.13,198.14,1265.0
2024-09-11 14:25:00,198.1,198.59,198.1,198.52,2915.0,198.1,198.59,198.1,198.52,2915.0
2024-09-11 14:30:00,198.58,198.65,198.5,198.64,1521.0,198.58,198.65,198.5,198.64,1521.0
2024-09-11 14:35:00,198.51,198.98,198.45,198.98,1503.0,198.51,198.98,198.45,198.98,1503.0
2024-09-11 14:40:00,199.07,199.23,198.91,199.11,3896.0,199.07,199.23,198.91,199.11,3896.0
2024-09-11 14:45:00,199.26,199.28,199.05,199.07,1325.0,199.26,199.28,199.05,199.07,1325.0
2024-09-11 14:50:00,199.05,199.06,198.65,198.65,6126.0,199.05,199.06,198.65,198.65,6126.0
2024-09-11 14:55:00,198.61,198.74,198.47,198.47,2300.0,198.61,198.74,198.47,198.47,2300.0
2024-09-11 15:00:00,198.55,198.65,198.39,198.39,6276.0,198.55,198.65,198.39,198.39,6276.0
2024-09-11 15:05:00,198.36,198.64,198.31,198.42,3258.0,198.36,198.64,198.31,198.42,3258.0
2024-09-11 15:10:00,198.37,198.53,198.37,198.44,800.0,198.37,198.53,198.37,198.44,800.0
2024-09-11 15:15:00,198.45,198.64,198.38,198.56,2971.0,198.45,198.64,198.38,198.56,2971.0
2024-09-11 15:20:00,198.45,198.47,198.33,198.4,1200.0,198.45,198.47,198.33,198.4,1200.0
2024-09-11 15:25:00,198.48,198.53,198.35,198.39,1788.0,198.48,198.53,198.35,198.39,1788.0
2024-09-11 15:30:00,198.39,198.6,198.32,198.54,2920.0,198.39,198.6,198.32,198.54,2920.0
2024-09-11 15:35:00,198.55,198.89,198.54,198.61,3397.0,198.55,198.89,198.54,198.61,3397.0
2024-09-11 15:40:00,198.61,198.61,198.38,198.49,4280.0,198.61,198.61,198.38,198.49,4280.0
2024-09-11 15:45:00,198.47,198.59,198.37,198.52,2247.0,198.47,198.59,198.37,198.52,2247.0
2024-09-11 15:50:00,198.65,199.16,198.41,199.16,17806.0,198.65,199.16,198.41,199.16,17806.0
2024-09-11 15:55:00,199.06,199.25,198.77,198.77,43470.0,199.06,199.25,198.77,198.77,43470.0
2024-09-12 09:30:00,199.05,199.26,197.96,198.05,8192.0,199.05,199.26,197.96,198.05,8192.0
2024-09-12 09:35:00,197.98,198.31,197.1,197.48,3514.0,197.98,198.31,197.1,197.48,3514.0
2024-09-12 09:40:00,197.27,197.48,196.99,196.99,5855.0,197.27,197.48,196.99,196.99,5855.0
2024-09-12 09:45:00,196.81,196.94,195.66,196.06,6634.0,196.81,196.94,195.66,196.06,6634.0
2024-09-12 09:50:00,196.34,196.35,195.59,195.71,8048.0,196.34,196.35,195.59,195.71,8048.0
2024-09-12 09:55:00,195.71,196.27,195.63,195.78,15011.0,195.71,196.27,195.63,195.78,15011.0
2024-09-12 10:00:00,195.77,195.79,195.33,195.38,11187.0,195.77,195.79,195.33,195.38,11187.0
2024-09-12 10:05:00,195.41,195.6,195.15,195.19,7213.0,195.41,195.6,195.15,195.19,7213.0
2024-09-12 10:10:00,195.28,195.63,195.2,195.63,2690.0,195.28,195.63,195.2,195.63,2690.0
2024-09-12 10:15:00,195.63,195.97,195.58,195.84,3564.0,195.63,195.97,195.58,195.84,3564.0
2024-09-12 10:20:00,195.85,195.85,195.47,195.68,3834.0,195.85,195.85,195.47,195.68,3834.0
2024-09-12 10:25:00,195.81,195.91,195.22,195.41,4454.0,195.81,195.91,195.22,195.41,4454.0
2024-09-12 10:30:00,195.48,195.61,195.33,195.61,1603.0,195.48,195.61,195.33,195.61,1603.0
2024-09-12 10:35:00,195.48,195.52,195.1,195.18,2310.0,195.48,195.52,195.1,195.18,2310.0
2024-09-12 10:40:00,195.05,195.37,195.04,195.32,3710.0,195.05,195.37,195.04,195.32,3710.0
2024-09-12 10:45:00,195.35,195.78,195.33,195.78,6581.0,195.35,195.78,195.33,195.78,6581.0
2024-09-12 10:50:00,195.62,195.72,195.38,195.5,4004.0,195.62,195.72,195.38,195.5,4004.0
2024-09-12 10:55:00,195.51,195.67,195.34,195.34,3789.0,195.51,195.67,195.34,195.34,3789.0
2024-09-12 11:00:00,195.48,195.66,195.27,195.66,3680.0,195.48,195.66,195.27,195.66,3680.0
2024-09-12 11:05:00,195.8,196.07,195.73,195.94,10139.0,195.8,196.07,195.73,195.94,10139.0
2024-09-12 11:10:00,195.97,196.09,195.9,196.02,8098.0,195.97,196.09,195.9,196.02,8098.0
2024-09-12 11:15:00,196.02,196.03,195.91,195.92,2960.0,196.02,196.03,195.91,195.92,2960.0
2024-09-12 11:20:00,195.91,196.35,195.91,196.09,3676.0,195.91,196.35,195.91,196.09,3676.0
2024-09-12 11:25:00,196.14,196.14,196.04,196.06,1095.0,196.14,196.14,196.04,196.06,1095.0
2024-09-12 11:30:00,196.02,196.02,195.81,196.0,7062.0,196.02,196.02,195.81,196.0,7062.0
2024-09-12 11:35:00,196.0,196.43,195.94,196.2,1950.0,196.0,196.43,195.94,196.2,1950.0
2024-09-12 11:40:00,196.15,196.23,196.01,196.08,3831.0,196.15,196.23,196.01,196.08,3831.0
2024-09-12 11:45:00,196.13,196.13,195.87,196.0,3056.0,196.13,196.13,195.87,196.0,3056.0
2024-09-12 11:50:00,196.14,196.14,195.72,195.72,2520.0,196.14,196.14,195.72,195.72,2520.0
2024-09-12 11:55:00,195.63,195.67,195.17,195.17,5187.0,195.63,195.67,195.17,195.17,5187.0
2024-09-12 12:00:00,195.19,195.33,195.16,195.23,6013.0,195.19,195.33,195.16,195.23,6013.0
2024-09-12 12:05:00,195.23,195.34,195.22,195.33,1140.0,195.23,195.34,195.22,195.33,1140.0
2024-09-12 12:10:00,195.31,195.31,194.9,194.91,9316.0,195.31,195.31,194.9,194.91,9316.0
2024-09-12 12:15:00,194.9,195.42,194.9,195.4,7457.0,194.9,195.42,194.9,195.4,7457.0
2024-09-12 12:20:00,195.41,195.45,195.23,195.33,3200.0,195.41,195.45,195.23,195.33,3200.0
2024-09-12 12:25:00,195.51,195.52,195.18,195.22,2244.0,195.51,195.52,195.18,195.22,2244.0
2024-09-12 12:30:00,195.22,195.59,195.21,195.52,3981.0,195.22,195.59,195.21,195.52,3981.0
2024-09-12 12:35:00,195.56,195.65,195.49,195.59,2631.0,195.56,195.65,195.49,195.59,2631.0
2024-09-12 12:40:00,195.43,195.57,195.43,195.44,2147.0,195.43,195.57,195.43,195.44,2147.0
2024-09-12 12:45:00,195.43,195.79,195.43,195.79,1846.0,195.43,195.79,195.43,195.79,1846.0
2024-09-12 12:50:00,195.69,195.86,195.67,195.73,3887.0,195.69,195.86,195.67,195.73,3887.0
2024-09-12 12:55:00,195.74,195.97,195.73,195.79,4354.0,195.74,195.97,195.73,195.79,4354.0
2024-09-12 13:00:00,195.79,196.24,195.79,196.24,1402.0,195.79,196.24,195.79,196.24,1402.0
2024-09-12 13:05:00,196.16,196.16,195.95,196.0,2442.0,196.16,196.16,195.95,196.0,2442.0
2024-09-12 13:10:00,196.07,196.07,195.83,195.95,1618.0,196.07,196.07,195.83,195.95,1618.0
2024-09-12 13:15:00,195.95,196.07,195.84,196.07,2180.0,195.95,196.07,195.84,196.07,2180.0
2024-09-12 13:20:00,196.14,196.51,196.06,196.42,7089.0,196.14,196.51,196.06,196.42,7089.0
2024-09-12 13:25:00,196.43,196.43,196.09,196.31,2980.0,196.43,196.43,196.09,196.31,2980.0
2024-09-12 13:30:00,196.21,196.51,196.21,196.44,1440.0,196.21,196.51,196.21,196.44,1440.0
2024-09-12 13:35:00,196.49,196.84,196.43,196.8,1252.0,196.49,196.84,196.43,196.8,1252.0
2024-09-12 13:40:00,196.9,197.13,196.86,197.13,4631.0,196.9,197.13,196.86,197.13,4631.0
2024-09-12 13:45:00,197.15,197.22,196.94,197.06,5558.0,197.15,197.22,196.94,197.06,5558.0
2024-09-12 13:50:00,197.12,197.41,197.08,197.24,4943.0,197.12,197.41,197.08,197.24,4943.0
2024-09-12 13:55:00,197.31,197.31,197.26,197.26,700.0,197.31,197.31,197.26,197.26,700.0
2024-09-12 14:00:00,197.14,197.52,197.14,197.52,3987.0,197.14,197.52,197.14,197.52,3987.0
2024-09-12 14:05:00,197.52,197.79,197.51,197.78,8853.0,197.52,197.79,197.51,197.78,8853.0
2024-09-12 14:10:00,197.81,198.08,197.7,198.06,5051.0,197.81,198.08,197.7,198.06,5051.0
2024-09-12 14:15:00,198.07,198.14,197.92,197.93,1978.0,198.07,198.14,197.92,197.93,1978.0
2024-09-12 14:20:00,198.14,198.27,198.02,198.27,1908.0,198.14,198.27,198.02,198.27,1908.0
2024-09-12 14:25:00,198.37,198.53,198.27,198.44,2318.0,198.37,198.53,198.27,198.44,2318.0
2024-09-12 14:30:00,198.45,198.45,198.07,198.37,3893.0,198.45,198.45,198.07,198.37,3893.0
2024-09-12 14:35:00,198.42,198.54,198.35,198.4,1834.0,198.42,198.54,198.35,198.4,1834.0
2024-09-12 14:40:00,198.34,198.45,198.3,198.44,2108.0,198.34,198.45,198.3,198.44,2108.0
2024-09-12 14:45:00,198.43,198.63,198.39,198.53,2704.0,198.43,198.63,198.39,198.53,2704.0
2024-09-12 14:50:00,198.42,198.45,197.87,198.13,3550.0,198.42,198.45,197.87,198.13,3550.0
2024-09-12 14:55:00,198.13,198.16,197.9,197.91,3553.0,198.13,198.16,197.9,197.91,3553.0
2024-09-12 15:00:00,197.91,197.97,197.7,197.85,2403.0,197.91,197.97,197.7,197.85,2403.0
2024-09-12 15:05:00,197.95,198.2,197.94,198.2,2025.0,197.95,198.2,197.94,198.2,2025.0
2024-09-12 15:10:00,198.2,198.25,198.05,198.08,2523.0,198.2,198.25,198.05,198.08,2523.0
2024-09-12 15:15:00,198.07,198.21,198.01,198.01,1650.0,198.07,198.21,198.01,198.01,1650.0
2024-09-12 15:20:00,198.11,198.11,197.89,197.89,2261.0,198.11,198.11,197.89,197.89,2261.0
2024-09-12 15:25:00,198.01,198.13,197.99,197.99,2624.0,198.01,198.13,197.99,197.99,2624.0
2024-09-12 15:30:00,197.97,198.04,197.84,197.87,3575.0,197.97,198.04,197.84,197.87,3575.0
2024-09-12 15:35:00,197.93,198.04,197.16,197.16,3754.0,197.93,198.04,197.16,197.16,3754.0
2024-09-12 15:40:00,197.23,197.23,196.97,197.04,5949.0,197.23,197.23,196.97,197.04,5949.0
2024-09-12 15:45:00,197.08,197.24,196.98,197.19,6597.0,197.08,197.24,196.98,197.19,6597.0
2024-09-12 15:50:00,197.12,197.94,196.96,197.94,23053.0,197.12,197.94,196.96,197.94,23053.0
2024-09-12 15:55:00,197.74,198.09,197.6,197.9,26991.0,197.74,198.09,197.6,197.9,26991.0
2024-09-13 09:30:00,197.54,197.7,196.96,197.45,11900.0,197.54,197.7,196.96,197.45,11900.0
2024-09-13 09:35:00,197.45,197.47,193.5,193.55,27808.0,197.45,197.47,193.5,193.55,27808.0
2024-09-13 09:40:00,193.75,194.22,192.25,193.77,15598.0,193.75,194.22,192.25,193.77,15598.0
2024-09-13 09:45:00,193.57,193.88,192.8,193.0,36462.0,193.57,193.88,192.8,193.0,36462.0
2024-09-13 09:50:00,193.19,194.24,192.97,194.24,25952.0,193.19,194.24,192.97,194.24,25952.0
2024-09-13 09:55:00,194.2,194.98,194.19,194.5,2571.0,194.2,194.98,194.19,194.5,2571.0
2024-09-13 10:00:00,194.56,194.94,193.16,193.23,12579.0,194.56,194.94,193.16,193.23,12579.0
2024-09-13 10:05:00,193.23,193.75,193.22,193.5,6794.0,193.23,193.75,193.22,193.5,6794.0
2024-09-13 10:10:00,193.78,193.91,192.93,193.28,20280.0,193.78,193.91,192.93,193.28,20280.0
2024-09-13 10:15:00,193.3,193.9,193.23,193.83,8577.0,193.3,193.9,193.23,193.83,8577.0
2024-09-13 10:20:00,193.84,193.92,193.13,193.53,3446.0,193.84,193.92,193.13,193.53,3446.0
2024-09-13 10:25:00,193.56,193.74,193.29,193.7,3122.0,193.56,193.74,193.29,193.7,3122.0
2024-09-13 10:30:00,193.72,193.72,193.6,193.68,1323.0,193.72,193.72,193.6,193.68,1323.0
2024-09-13 10:35:00,193.63,194.08,193.53,194.02,9723.0,193.63,194.08,193.53,194.02,9723.0
2024-09-13 10:40:00,193.93,194.1,193.85,194.1,3600.0,193.93,194.1,193.85,194.1,3600.0
2024-09-13 10:45:00,194.13,194.44,193.9,194.37,16125.0,194.13,194.44,193.9,194.37,16125.0
2024-09-13 10:50:00,194.32,194.51,194.0,194.22,41407.0,194.32,194.51,194.0,194.22,41407.0
2024-09-13 10:55:00,194.29,194.63,194.19,194.58,4944.0,194.29,194.63,194.19,194.58,4944.0
2024-09-13 11:00:00,194.64,195.14,194.64,194.84,5400.0,194.64,195.14,194.64,194.84,5400.0
2024-09-13 11:05:00,195.0,195.17,194.93,195.11,2500.0,195.0,195.17,194.93,195.11,2500.0
2024-09-13 11:10:00,195.22,195.22,194.4,194.4,7539.0,195.22,195.22,194.4,194.4,7539.0
2024-09-13 11:15:00,194.61,194.78,194.2,194.28,3165.0,194.61,194.78,194.2,194.28,3165.0
2024-09-13 11:20:00,194.47,194.55,194.14,194.46,5748.0,194.47,194.55,194.14,194.46,5748.0
2024-09-13 11:25:00,194.44,194.87,194.42,194.74,3200.0,194.44,194.87,194.42,194.74,3200.0
2024-09-13 11:30:00,194.8,195.4,194.8,195.16,8607.0,194.8,195.4,194.8,195.16,8607.0
2024-09-13 11:35:00,195.16,195.61,195.15,195.52,10836.0,195.16,195.61,195.15,195.52,10836.0
2024-09-13 11:40:00,195.61,195.92,195.57,195.84,8760.0,195.61,195.92,195.57,195.84,8760.0
2024-09-13 11:45:00,195.92,195.95,195.82,195.93,1800.0,195.92,195.95,195.82,195.93,1800.0
2024-09-13 11:50:00,195.94,196.3,195.93,196.14,5926.0,195.94,196.3,195.93,196.14,5926.0
2024-09-13 11:55:00,196.18,196.22,196.1,196.21,3013.0,196.18,196.22,196.1,196.21,3013.0
2024-09-13 12:00:00,196.24,196.46,196.23,196.46,5392.0,196.24,196.46,196.23,196.46,5392.0
2024-09-13 12:05:00,196.48,196.5,196.22,196.36,2572.0,196.48,196.5,196.22,196.36,2572.0
2024-09-13 12:10:00,196.22,196.32,196.19,196.19,1470.0,196.22,196.32,196.19,196.19,1470.0
2024-09-13 12:15:00,196.23,196.33,196.09,196.19,10096.0,196.23,196.33,196.09,196.19,10096.0
2024-09-13 12:20:00,196.28,196.28,195.91,195.92,2352.0,196.28,196.28,195.91,195.92,2352.0
2024-09-13 12:25:00,196.03,196.13,195.95,196.06,1914.0,196.03,196.13,195.95,196.06,1914.0
2024-09-13 12:30:00,196.1,196.1,195.86,195.99,1940.0,196.1,196.1,195.86,195.99,1940.0
2024-09-13 12:35:00,195.89,195.89,195.66,195.69,2479.0,195.89,195.89,195.66,195.69,2479.0
2024-09-13 12:40:00,195.82,195.99,195.62,195.69,1862.0,195.82,195.99,195.62,195.69,1862.0
2024-09-13 12:45:00,195.75,195.87,195.64,195.72,1047.0,195.75,195.87,195.64,195.72,1047.0
2024-09-13 12:50:00,195.88,196.32,195.81,196.14,6532.0,195.88,196.32,195.81,196.14,6532.0
2024-09-13 12:55:00,196.19,196.19,196.19,196.19,100.0,196.19,196.19,196.19,196.19,100.0
2024-09-13 13:00:00,196.09,196.1,195.8,195.99,863.0,196.09,196.1,195.8,195.99,863.0
2024-09-13 13:05:00,195.92,195.98,195.92,195.98,200.0,195.92,195.98,195.92,195.98,200.0
2024-09-13 13:10:00,195.95,196.13,195.82,195.82,4000.0,195.95,196.13,195.82,195.82,4000.0
2024-09-13 13:15:00,195.8,195.81,195.5,195.5,2429.0,195.8,195.81,195.5,195.5,2429.0
2024-09-13 13:20:00,195.35,195.39,195.02,195.02,1552.0,195.35,195.39,195.02,195.02,1552.0
2024-09-13 13:25:00,195.14,195.5,195.13,195.23,4383.0,195.14,195.5,195.13,195.23,4383.0
2024-09-13 13:30:00,195.37,195.43,195.21,195.29,3913.0,195.37,195.43,195.21,195.29,3913.0
2024-09-13 13:35:00,195.29,195.49,195.22,195.39,2726.0,195.29,195.49,195.22,195.39,2726.0
2024-09-13 13:40:00,195.44,195.44,195.24,195.29,1700.0,195.44,195.44,195.24,195.29,1700.0
2024-09-13 13:45:00,195.31,195.41,195.1,195.19,2769.0,195.31,195.41,195.1,195.19,2769.0
2024-09-13 13:50:00,195.11,195.11,194.76,194.76,952.0,195.11,195.11,194.76,194.76,952.0
2024-09-13 13:55:00,194.75,195.01,194.75,194.98,1430.0,194.75,195.01,194.75,194.98,1430.0
2024-09-13 14:00:00,194.86,194.86,194.5,194.59,2665.0,194.86,194.86,194.5,194.59,2665.0
2024-09-13 14:05:00,194.59,194.93,194.49,194.92,3887.0,194.59,194.93,194.49,194.92,3887.0
2024-09-13 14:10:00,194.93,194.93,194.8,194.83,3147.0,194.93,194.93,194.8,194.83,3147.0
2024-09-13 14:15:00,194.86,194.91,194.74,194.75,2155.0,194.86,194.91,194.74,194.75,2155.0
2024-09-13 14:20:00,194.85,194.85,194.64,194.64,1461.0,194.85,194.85,194.64,194.64,1461.0
2024-09-13 14:25:00,194.53,194.68,194.36,194.47,5266.0,194.53,194.68,194.36,194.47,5266.0
2024-09-13 14:30:00,194.35,194.68,194.35,194.44,3245.0,194.35,194.68,194.35,194.44,3245.0
2024-09-13 14:35:00,194.53,194.75,194.48,194.66,3335.0,194.53,194.75,194.48,194.66,3335.0
2024-09-13 14:40:00,194.79,194.95,194.79,194.89,1200.0,194.79,194.95,194.79,194.89,1200.0
2024-09-13 14:45:00,194.83,194.83,194.69,194.71,800.0,194.83,194.83,194.69,194.71,800.0
2024-09-13 14:50:00,194.81,194.86,194.56,194.56,5256.0,194.81,194.86,194.56,194.56,5256.0
2024-09-13 14:55:00,194.64,194.71,194.6,194.68,1500.0,194.64,194.71,194.6,194.68,1500.0
2024-09-13 15:00:00,194.65,194.65,194.37,194.45,1152.0,194.65,194.65,194.37,194.45,1152.0
2024-09-13 15:05:00,194.45,194.82,194.45,194.82,3100.0,194.45,194.82,194.45,194.82,3100.0
2024-09-13 15:10:00,194.85,194.98,194.66,194.91,3895.0,194.85,194.98,194.66,194.91,3895.0
2024-09-13 15:15:00,194.9,195.05,194.85,195.03,3892.0,194.9,195.05,194.85,195.03,3892.0
2024-09-13 15:20:00,194.92,195.22,194.9,195.22,4700.0,194.92,195.22,194.9,195.22,4700.0
2024-09-13 15:25:00,195.22,195.29,195.15,195.28,2970.0,195.22,195.29,195.15,195.28,2970.0
2024-09-13 15:30:00,195.28,195.65,195.28,195.65,4722.0,195.28,195.65,195.28,195.65,4722.0
2024-09-13 15:35:00,195.61,195.61,195.38,195.52,4282.0,195.61,195.61,195.38,195.52,4282.0
2024-09-13 15:40:00,195.53,195.57,195.43,195.56,8168.0,195.53,195.57,195.43,195.56,8168.0
2024-09-13 15:45:00,195.55,195.67,195.49,195.64,8063.0,195.55,195.67,195.49,195.64,8063.0
2024-09-13 15:50:00,195.7,196.14,195.49,196.06,18155.0,195.7,196.14,195.49,196.06,18155.0
2024-09-13 15:55:00,195.94,196.06,195.58,195.62,40992.0,195.94,196.06,195.58,195.62,40992.0
2024-09-16 09:30:00,197.26,198.0,195.71,196.49,20777.0,197.26,198.0,195.71,196.49,20777.0
2024-09-16 09:35:00,196.51,196.51,195.33,195.88,4253.0,196.51,196.51,195.33,195.88,4253.0
2024-09-16 09:40:00,195.65,195.84,195.2,195.33,4520.0,195.65,195.84,195.2,195.33,4520.0
2024-09-16 09:45:00,194.93,196.15,194.93,196.15,5173.0,194.93,196.15,194.93,196.15,5173.0
2024-09-16 09:50:00,196.28,196.49,196.1,196.28,2890.0,196.28,196.49,196.1,196.28,2890.0
2024-09-16 09:55:00,196.14,196.34,195.96,196.09,12014.0,196.14,196.34,195.96,196.09,12014.0
2024-09-16 10:00:00,195.9,195.9,195.5,195.5,5052.0,195.9,195.9,195.5,195.5,5052.0
2024-09-16 10:05:00,195.56,195.67,195.39,195.67,7159.0,195.56,195.67,195.39,195.67,7159.0
2024-09-16 10:10:00,195.59,196.13,195.45,195.64,12013.0,195.59,196.13,195.45,195.64,12013.0
2024-09-16 10:15:00,195.72,195.91,195.46,195.46,2009.0,195.72,195.91,195.46,195.46,2009.0
2024-09-16 10:20:00,195.58,195.64,195.25,195.39,5242.0,195.58,195.64,195.25,195.39,5242.0
2024-09-16 10:25:00,195.26,195.4,195.14,195.23,3679.0,195.26,195.4,195.14,195.23,3679.0
2024-09-16 10:30:00,195.09,195.31,195.0,195.24,4604.0,195.09,195.31,195.0,195.24,4604.0
2024-09-16 10:35:00,195.21,195.25,194.86,194.98,4422.0,195.21,195.25,194.86,194.98,4422.0
2024-09-16 10:40:00,194.85,195.11,194.75,195.11,4788.0,194.85,195.11,194.75,195.11,4788.0
2024-09-16 10:45:00,195.08,195.54,195.04,195.37,3951.0,195.08,195.54,195.04,195.37,3951.0
2024-09-16 10:50:00,195.49,195.52,195.29,195.42,1456.0,195.49,195.52,195.29,195.42,1456.0
2024-09-16 10:55:00,195.43,195.43,195.16,195.33,1767.0,195.43,195.43,195.16,195.33,1767.0
2024-09-16 11:00:00,195.29,195.32,195.04,195.2,2829.0,195.29,195.32,195.04,195.2,2829.0
2024-09-16 11:05:00,195.17,195.25,195.11,195.25,909.0,195.17,195.25,195.11,195.25,909.0
2024-09-16 11:10:00,195.25,195.45,195.11,195.17,2730.0,195.25,195.45,195.11,195.17,2730.0
2024-09-16 11:15:00,195.22,195.46,195.14,195.3,1884.0,195.22,195.46,195.14,195.3,1884.0
2024-09-16 11:20:00,195.28,195.36,195.24,195.36,819.0,195.28,195.36,195.24,195.36,819.0
2024-09-16 11:25:00,195.39,195.51,195.23,195.4,4062.0,195.39,195.51,195.23,195.4,4062.0
2024-09-16 11:30:00,195.22,195.53,195.22,195.51,1488.0,195.22,195.53,195.22,195.51,1488.0
2024-09-16 11:35:00,195.55,195.55,195.12,195.13,3333.0,195.55,195.55,195.12,195.13,3333.0
2024-09-16 11:40:00,195.13,195.69,195.13,195.59,20428.0,195.13,195.69,195.13,195.59,20428.0
2024-09-16 11:45:00,195.65,196.36,195.64,196.36,2500.0,195.65,196.36,195.64,196.36,2500.0
2024-09-16 11:50:00,196.21,196.32,195.96,195.96,834.0,196.21,196.32,195.96,195.96,834.0
2024-09-16 11:55:00,196.17,196.48,196.07,196.18,38936.0,196.17,196.48,196.07,196.18,38936.0
2024-09-16 12:00:00,196.22,196.48,196.16,196.21,600.0,196.22,196.48,196.16,196.21,600.0
2024-09-16 12:05:00,196.31,196.31,196.15,196.19,2034.0,196.31,196.31,196.15,196.19,2034.0
2024-09-16 12:10:00,196.32,196.32,195.77,195.96,3075.0,196.32,196.32,195.77,195.96,3075.0
2024-09-16 12:15:00,195.88,196.07,195.87,196.05,2300.0,195.88,196.07,195.87,196.05,2300.0
2024-09-16 12:20:00,196.28,196.28,196.24,196.25,240.0,196.28,196.28,196.24,196.25,240.0
2024-09-16 12:25:00,196.28,196.46,196.21,196.35,3566.0,196.28,196.46,196.21,196.35,3566.0
2024-09-16 12:30:00,196.4,196.49,196.34,196.49,1687.0,196.4,196.49,196.34,196.49,1687.0
2024-09-16 12:35:00,196.58,196.59,196.48,196.51,830.0,196.58,196.59,196.48,196.51,830.0
2024-09-16 12:40:00,196.48,196.56,196.48,196.56,400.0,196.48,196.56,196.48,196.56,400.0
2024-09-16 12:45:00,196.57,196.69,196.51,196.63,3329.0,196.57,196.69,196.51,196.63,3329.0
2024-09-16 12:50:00,196.69,197.04,196.68,197.03,3806.0,196.69,197.04,196.68,197.03,3806.0
2024-09-16 12:55:00,196.92,197.32,196.92,197.32,2184.0,196.92,197.32,196.92,197.32,2184.0
2024-09-16 13:00:00,197.21,197.48,197.21,197.47,851.0,197.21,197.48,197.21,197.47,851.0
2024-09-16 13:05:00,197.29,197.43,197.26,197.35,1284.0,197.29,197.43,197.26,197.35,1284.0
2024-09-16 13:10:00,197.37,197.44,197.08,197.19,1595.0,197.37,197.44,197.08,197.19,1595.0
2024-09-16 13:15:00,197.27,197.27,196.99,197.04,3001.0,197.27,197.27,196.99,197.04,3001.0
2024-09-16 13:20:00,197.03,197.21,197.03,197.21,1594.0,197.03,197.21,197.03,197.21,1594.0
2024-09-16 13:25:00,197.25,197.45,197.17,197.37,5442.0,197.25,197.45,197.17,197.37,5442.0
2024-09-16 13:30:00,197.32,197.63,197.31,197.63,728.0,197.32,197.63,197.31,197.63,728.0
2024-09-16 13:35:00,197.73,197.73,197.56,197.58,1170.0,197.73,197.73,197.56,197.58,1170.0
2024-09-16 13:40:00,197.75,197.79,197.59,197.59,1630.0,197.75,197.79,197.59,197.59,1630.0
2024-09-16 13:45:00,197.54,197.6,197.41,197.57,1598.0,197.54,197.6,197.41,197.57,1598.0
2024-09-16 13:50:00,197.58,197.58,197.15,197.4,3955.0,197.58,197.58,197.15,197.4,3955.0
2024-09-16 13:55:00,197.22,197.68,197.22,197.58,3003.0,197.22,197.68,197.22,197.58,3003.0
2024-09-16 14:00:00,197.48,197.49,197.31,197.44,2300.0,197.48,197.49,197.31,197.44,2300.0
2024-09-16 14:05:00,197.51,197.51,197.39,197.47,1300.0,197.51,197.51,197.39,197.47,1300.0
2024-09-16 14:10:00,197.58,197.9,197.58,197.75,1389.0,197.58,197.9,197.58,197.75,1389.0
2024-09-16 14:15:00,197.75,197.84,197.75,197.75,1500.0,197.75,197.84,197.75,197.75,1500.0
2024-09-16 14:20:00,197.75,198.12,197.6,198.03,3623.0,197.75,198.12,197.6,198.03,3623.0
2024-09-16 14:25:00,198.0,198.16,197.93,198.05,2092.0,198.0,198.16,197.93,198.05,2092.0
2024-09-16 14:30:00,197.98,198.1,197.92,198.1,3000.0,197.98,198.1,197.92,198.1,3000.0
2024-09-16 14:35:00,198.05,198.6,198.05,198.6,6090.0,198.05,198.6,198.05,198.6,6090.0
2024-09-16 14:40:00,198.55,198.66,198.49,198.57,4343.0,198.55,198.66,198.49,198.57,4343.0
2024-09-16 14:45:00,198.57,198.63,198.47,198.61,2836.0,198.57,198.63,198.47,198.61,2836.0
2024-09-16 14:50:00,198.62,198.67,198.52,198.58,4883.0,198.62,198.67,198.52,198.58,4883.0
2024-09-16 14:55:00,198.58,198.93,198.57,198.93,17480.0,198.58,198.93,198.57,198.93,17480.0
2024-09-16 15:00:00,198.91,199.09,198.83,199.05,4927.0,198.91,199.09,198.83,199.05,4927.0
2024-09-16 15:05:00,199.05,199.25,199.03,199.18,3141.0,199.05,199.25,199.03,199.18,3141.0
2024-09-16 15:10:00,199.12,199.17,198.64,198.8,8070.0,199.12,199.17,198.64,198.8,8070.0
2024-09-16 15:15:00,198.73,198.97,198.68,198.97,5473.0,198.73,198.97,198.68,198.97,5473.0
2024-09-16 15:20:00,199.0,199.42,199.0,199.24,6243.0,199.0,199.42,199.0,199.24,6243.0
2024-09-16 15:25:00,199.24,199.24,198.98,199.17,6441.0,199.24,199.24,198.98,199.17,6441.0
2024-09-16 15:30:00,199.19,199.26,199.11,199.23,5261.0,199.19,199.26,199.11,199.23,5261.0
2024-09-16 15:35:00,199.22,199.36,199.04,199.23,7137.0,199.22,199.36,199.04,199.23,7137.0
2024-09-16 15:40:00,199.23,199.37,199.11,199.22,8310.0,199.23,199.37,199.11,199.22,8310.0
2024-09-16 15:45:00,199.17,199.58,199.16,199.42,6395.0,199.17,199.58,199.16,199.42,6395.0
2024-09-16 15:50:00,199.42,199.74,199.21,199.55,40853.0,199.42,199.74,199.21,199.55,40853.0
2024-09-16 15:55:00,199.49,199.73,199.1,199.51,63393.0,199.49,199.73,199.1,199.51,63393.0
2024-09-17 09:30:00,199.83,199.83,198.82,199.03,18424.0,199.83,199.83,198.82,199.03,18424.0
2024-09-17 09:35:00,199.11,200.17,198.82,200.17,10741.0,199.11,200.17,198.82,200.17,10741.0
2024-09-17 09:40:00,199.85,199.88,199.39,199.88,2109.0,199.85,199.88,199.39,199.88,2109.0
2024-09-17 09:45:00,199.7,200.7,199.69,200.7,5931.0,199.7,200.7,199.69,200.7,5931.0
2024-09-17 09:50:00,200.51,200.73,200.23,200.35,6113.0,200.51,200.73,200.23,200.35,6113.0
2024-09-17 09:55:00,200.41,200.42,199.33,199.54,12916.0,200.41,200.42,199.33,199.54,12916.0
2024-09-17 10:00:00,199.53,200.26,199.43,200.15,5605.0,199.53,200.26,199.43,200.15,5605.0
2024-09-17 10:05:00,200.28,200.86,200.28,200.58,3077.0,200.28,200.86,200.28,200.58,3077.0
2024-09-17 10:10:00,200.8,201.19,200.77,200.96,3545.0,200.8,201.19,200.77,200.96,3545.0
2024-09-17 10:15:00,201.16,201.85,201.16,201.77,6087.0,201.16,201.85,201.16,201.77,6087.0
2024-09-17 10:20:00,201.98,202.79,201.98,202.79,4010.0,201.98,202.79,201.98,202.79,4010.0
2024-09-17 10:25:00,202.79,202.79,201.99,202.17,7819.0,202.79,202.79,201.99,202.17,7819.0
2024-09-17 10:30:00,202.01,202.1,201.49,201.49,1444.0,202.01,202.1,201.49,201.49,1444.0
2024-09-17 10:35:00,201.55,201.55,201.27,201.39,400.0,201.55,201.55,201.27,201.39,400.0
2024-09-17 10:40:00,201.41,201.72,201.25,201.33,4298.0,201.41,201.72,201.25,201.33,4298.0
2024-09-17 10:45:00,201.42,201.51,201.11,201.12,5857.0,201.42,201.51,201.11,201.12,5857.0
2024-09-17 10:50:00,201.28,201.28,200.95,200.95,8689.0,201.28,201.28,200.95,200.95,8689.0
2024-09-17 10:55:00,201.04,201.15,200.52,200.64,4032.0,201.04,201.15,200.52,200.64,4032.0
2024-09-17 11:00:00,200.78,200.83,200.58,200.61,2539.0,200.78,200.83,200.58,200.61,2539.0
2024-09-17 11:05:00,200.66,200.81,200.56,200.64,2574.0,200.66,200.81,200.56,200.64,2574.0
2024-09-17 11:10:00,200.61,200.65,200.1,200.1,2241.0,200.61,200.65,200.1,200.1,2241.0
2024-09-17 11:15:00,200.07,200.29,200.0,200.1,3496.0,200.07,200.29,200.0,200.1,3496.0
2024-09-17 11:20:00,199.94,200.09,199.85,199.95,24104.0,199.94,200.09,199.85,199.95,24104.0
2024-09-17 11:25:00,199.95,200.09,199.7,199.73,6791.0,199.95,200.09,199.7,199.73,6791.0
2024-09-17 11:30:00,199.63,200.14,199.62,199.82,11263.0,199.63,200.14,199.62,199.82,11263.0
2024-09-17 11:35:00,199.87,199.96,199.73,199.73,1153.0,199.87,199.96,199.73,199.73,1153.0
2024-09-17 11:40:00,199.74,199.79,199.41,199.41,3584.0,199.74,199.79,199.41,199.41,3584.0
2024-09-17 11:45:00,199.45,199.45,199.37,199.41,1005.0,199.45,199.45,199.37,199.41,1005.0
2024-09-17 11:50:00,199.41,199.43,199.23,199.23,3578.0,199.41,199.43,199.23,199.23,3578.0
2024-09-17 11:55:00,199.18,199.24,199.0,199.22,4010.0,199.18,199.24,199.0,199.22,4010.0
2024-09-17 12:00:00,199.21,199.21,199.07,199.08,1000.0,199.21,199.21,199.07,199.08,1000.0
2024-09-17 12:05:00,199.06,199.19,199.0,199.05,3315.0,199.06,199.19,199.0,199.05,3315.0
2024-09-17 12:10:00,198.99,199.0,198.81,198.81,2623.0,198.99,199.0,198.81,198.81,2623.0
2024-09-17 12:15:00,198.71,198.81,198.65,198.74,3745.0,198.71,198.81,198.65,198.74,3745.0
2024-09-17 12:20:00,198.75,198.75,198.33,198.37,3493.0,198.75,198.75,198.33,198.37,3493.0
2024-09-17 12:25:00,198.39,198.6,198.38,198.53,2306.0,198.39,198.6,198.38,198.53,2306.0
2024-09-17 12:30:00,198.32,198.36,198.3,198.32,1206.0,198.32,198.36,198.3,198.32,1206.0
2024-09-17 12:35:00,198.26,198.28,198.03,198.14,2220.0,198.26,198.28,198.03,198.14,2220.0
2024-09-17 12:40:00,198.14,198.14,197.82,198.07,3519.0,198.14,198.14,197.82,198.07,3519.0
2024-09-17 12:45:00,197.99,197.99,197.55,197.65,5699.0,197.99,197.99,197.55,197.65,5699.0
2024-09-17 12:50:00,197.68,197.74,197.36,197.74,3049.0,197.68,197.74,197.36,197.74,3049.0
2024-09-17 12:55:00,197.64,197.97,197.64,197.81,2563.0,197.64,197.97,197.64,197.81,2563.0
2024-09-17 13:00:00,197.89,198.07,197.88,198.01,1431.0,197.89,198.07,197.88,198.01,1431.0
2024-09-17 13:05:00,198.0,198.12,197.87,198.12,1906.0,198.0,198.12,197.87,198.12,1906.0
2024-09-17 13:10:00,198.1,198.16,198.0,198.08,1000.0,198.1,198.16,198.0,198.08,1000.0
2024-09-17 13:15:00,198.08,198.19,198.0,198.16,1300.0,198.08,198.19,198.0,198.16,1300.0
2024-09-17 13:20:00,198.01,198.19,198.01,198.19,700.0,198.01,198.19,198.01,198.19,700.0
2024-09-17 13:25:00,198.17,198.17,198.03,198.03,1853.0,198.17,198.17,198.03,198.03,1853.0
2024-09-17 13:30:00,197.91,197.91,197.81,197.9,650.0,197.91,197.91,197.81,197.9,650.0
2024-09-17 13:35:00,197.77,197.77,197.43,197.43,1396.0,197.77,197.77,197.43,197.43,1396.0
2024-09-17 13:40:00,197.47,197.47,197.12,197.3,3808.0,197.47,197.47,197.12,197.3,3808.0
2024-09-17 13:45:00,197.21,197.69,197.21,197.69,3151.0,197.21,197.69,197.21,197.69,3151.0
2024-09-17 13:50:00,197.78,197.92,197.76,197.92,1355.0,197.78,197.92,197.76,197.92,1355.0
2024-09-17 13:55:00,197.79,197.82,197.74,197.82,3828.0,197.79,197.82,197.74,197.82,3828.0
2024-09-17 14:00:00,197.78,198.18,197.77,198.18,3323.0,197.78,198.18,197.77,198.18,3323.0
2024-09-17 14:05:00,198.01,198.14,198.01,198.03,900.0,198.01,198.14,198.01,198.03,900.0
2024-09-17 14:10:00,198.12,198.12,198.02,198.02,518.0,198.12,198.12,198.02,198.02,518.0
2024-09-17 14:15:00,198.02,198.06,197.69,197.69,2639.0,198.02,198.06,197.69,197.69,2639.0
2024-09-17 14:20:00,197.7,197.79,197.63,197.71,2121.0,197.7,197.79,197.63,197.71,2121.0
2024-09-17 14:25:00,197.75,197.88,197.68,197.75,2898.0,197.75,197.88,197.68,197.75,2898.0
2024-09-17 14:30:00,197.74,197.85,197.73,197.74,2478.0,197.74,197.85,197.73,197.74,2478.0
2024-09-17 14:35:00,197.74,197.95,197.68,197.93,3433.0,197.74,197.95,197.68,197.93,3433.0
2024-09-17 14:40:00,197.94,197.95,197.93,197.95,300.0,197.94,197.95,197.93,197.95,300.0
2024-09-17 14:45:00,197.96,198.06,197.63,197.87,4706.0,197.96,198.06,197.63,197.87,4706.0
2024-09-17 14:50:00,197.83,197.93,197.66,197.85,2079.0,197.83,197.93,197.66,197.85,2079.0
2024-09-17 14:55:00,197.83,197.88,197.78,197.78,1391.0,197.83,197.88,197.78,197.78,1391.0
2024-09-17 15:00:00,197.78,197.96,197.69,197.69,2325.0,197.78,197.96,197.69,197.69,2325.0
2024-09-17 15:05:00,197.52,197.59,197.46,197.58,712.0,197.52,197.59,197.46,197.58,712.0
2024-09-17 15:10:00,197.56,197.6,197.5,197.6,808.0,197.56,197.6,197.5,197.6,808.0
2024-09-17 15:15:00,197.52,197.66,197.32,197.48,5354.0,197.52,197.66,197.32,197.48,5354.0
2024-09-17 15:20:00,197.4,197.41,197.09,197.17,4054.0,197.4,197.41,197.09,197.17,4054.0
2024-09-17 15:25:00,197.22,197.71,197.15,197.6,1762.0,197.22,197.71,197.15,197.6,1762.0
2024-09-17 15:30:00,197.69,197.69,197.42,197.45,3000.0,197.69,197.69,197.42,197.45,3000.0
2024-09-17 15:35:00,197.44,197.84,197.44,197.72,4346.0,197.44,197.84,197.44,197.72,4346.0
2024-09-17 15:40:00,197.71,197.73,197.55,197.65,5448.0,197.71,197.73,197.55,197.65,5448.0
2024-09-17 15:45:00,197.72,197.95,197.7,197.78,7360.0,197.72,197.95,197.7,197.78,7360.0
2024-09-17 15:50:00,197.76,198.38,197.76,198.13,17358.0,197.76,198.38,197.76,198.13,17358.0
2024-09-17 15:55:00,198.37,198.37,197.95,198.21,49818.0,198.37,198.37,197.95,198.21,49818.0
2024-09-18 09:30:00,198.13,198.93,196.8,197.69,10327.0,198.13,198.93,196.8,197.69,10327.0
2024-09-18 09:35:00,197.61,198.93,197.61,198.93,18714.0,197.61,198.93,197.61,198.93,18714.0
2024-09-18 09:40:00,198.9,198.9,197.95,197.95,1052.0,198.9,198.9,197.95,197.95,1052.0
2024-09-18 09:45:00,197.67,198.1,197.67,198.04,3799.0,197.67,198.1,197.67,198.04,3799.0
2024-09-18 09:50:00,198.11,198.29,197.52,197.6,8894.0,198.11,198.29,197.52,197.6,8894.0
2024-09-18 09:55:00,197.65,198.42,197.58,198.34,7605.0,197.65,198.42,197.58,198.34,7605.0
2024-09-18 10:00:00,198.09,198.22,197.74,198.16,7909.0,198.09,198.22,197.74,198.16,7909.0
2024-09-18 10:05:00,198.09,198.64,198.08,198.46,3030.0,198.09,198.64,198.08,198.46,3030.0
2024-09-18 10:10:00,198.54,198.69,198.09,198.09,1900.0,198.54,198.69,198.09,198.09,1900.0
2024-09-18 10:15:00,198.2,198.28,198.06,198.15,1266.0,198.2,198.28,198.06,198.15,1266.0
2024-09-18 10:20:00,197.99,198.29,197.98,198.29,400.0,197.99,198.29,197.98,198.29,400.0
2024-09-18 10:25:00,198.19,198.31,198.0,198.12,900.0,198.19,198.31,198.0,198.12,900.0
2024-09-18 10:30:00,197.9,197.99,197.58,197.59,2875.0,197.9,197.99,197.58,197.59,2875.0
2024-09-18 10:35:00,197.8,198.26,197.74,198.16,3266.0,197.8,198.26,197.74,198.16,3266.0
2024-09-18 10:40:00,198.18,198.31,198.07,198.21,6915.0,198.18,198.31,198.07,198.21,6915.0
2024-09-18 10:45:00,198.05,198.09,198.05,198.08,201.0,198.05,198.09,198.05,198.08,201.0
2024-09-18 10:50:00,198.1,198.55,198.07,198.5,1972.0,198.1,198.55,198.07,198.5,1972.0
2024-09-18 10:55:00,198.49,198.54,198.42,198.53,1001.0,198.49,198.54,198.42,198.53,1001.0
2024-09-18 11:00:00,198.63,198.91,198.61,198.85,1960.0,198.63,198.91,198.61,198.85,1960.0
2024-09-18 11:05:00,198.86,198.95,198.74,198.85,1627.0,198.86,198.95,198.74,198.85,1627.0
2024-09-18 11:10:00,198.85,198.86,198.37,198.53,3936.0,198.85,198.86,198.37,198.53,3936.0
2024-09-18 11:15:00,198.37,198.37,198.3,198.37,300.0,198.37,198.37,198.3,198.37,300.0
2024-09-18 11:20:00,198.31,198.31,197.91,197.97,4746.0,198.31,198.31,197.91,197.97,4746.0
2024-09-18 11:25:00,197.86,197.87,197.82,197.82,473.0,197.86,197.87,197.82,197.82,473.0
2024-09-18 11:30:00,197.81,197.95,197.74,197.89,1850.0,197.81,197.95,197.74,197.89,1850.0
2024-09-18 11:35:00,197.99,198.03,197.86,197.99,1723.0,197.99,198.03,197.86,197.99,1723.0
2024-09-18 11:40:00,197.89,197.89,197.88,197.89,100.0,197.89,197.89,197.88,197.89,100.0
2024-09-18 11:45:00,197.91,197.98,197.76,197.77,1789.0,197.91,197.98,197.76,197.77,1789.0
2024-09-18 11:50:00,197.68,197.78,197.42,197.42,6501.0,197.68,197.78,197.42,197.42,6501.0
2024-09-18 11:55:00,197.42,197.46,197.31,197.41,1460.0,197.42,197.46,197.31,197.41,1460.0
2024-09-18 12:00:00,197.28,197.5,197.09,197.14,1564.0,197.28,197.5,197.09,197.14,1564.0
2024-09-18 12:05:00,197.14,197.28,197.04,197.04,3153.0,197.14,197.28,197.04,197.04,3153.0
2024-09-18 12:10:00,197.11,197.14,197.0,197.14,500.0,197.11,197.14,197.0,197.14,500.0
2024-09-18 12:15:00,197.0,197.22,196.99,197.07,10531.0,197.0,197.22,196.99,197.07,10531.0
2024-09-18 12:20:00,197.0,197.05,196.98,197.05,1624.0,197.0,197.05,196.98,197.05,1624.0
2024-09-18 12:25:00,197.05,197.2,197.0,197.06,1303.0,197.05,197.2,197.0,197.06,1303.0
2024-09-18 12:30:00,197.1,197.1,197.1,197.1,152.0,197.1,197.1,197.1,197.1,152.0
2024-09-18 12:35:00,197.09,197.29,197.09,197.29,1827.0,197.09,197.29,197.09,197.29,1827.0
2024-09-18 12:40:00,197.35,197.37,197.34,197.37,1606.0,197.35,197.37,197.34,197.37,1606.0
2024-09-18 12:45:00,197.37,197.37,197.25,197.26,402.0,197.37,197.37,197.25,197.26,402.0
2024-09-18 12:50:00,197.32,197.46,197.32,197.46,309.0,197.32,197.46,197.32,197.46,309.0
2024-09-18 12:55:00,197.32,197.45,197.28,197.32,1318.0,197.32,197.45,197.28,197.32,1318.0
2024-09-18 13:00:00,197.24,197.32,197.23,197.3,1000.0,197.24,197.32,197.23,197.3,1000.0
2024-09-18 13:05:00,197.36,197.36,197.25,197.27,1400.0,197.36,197.36,197.25,197.27,1400.0
2024-09-18 13:10:00,197.34,197.41,197.29,197.4,945.0,197.34,197.41,197.29,197.4,945.0
2024-09-18 13:15:00,197.37,197.37,197.3,197.3,1100.0,197.37,197.37,197.3,197.3,1100.0
2024-09-18 13:20:00,197.3,197.3,197.25,197.28,407.0,197.3,197.3,197.25,197.28,407.0
2024-09-18 13:25:00,197.27,197.33,197.26,197.32,1100.0,197.27,197.33,197.26,197.32,1100.0
2024-09-18 13:30:00,197.29,197.35,197.16,197.28,3290.0,197.29,197.35,197.16,197.28,3290.0
2024-09-18 13:35:00,197.23,197.26,197.23,197.25,400.0,197.23,197.26,197.23,197.25,400.0
2024-09-18 13:40:00,197.29,197.38,197.26,197.32,1001.0,197.29,197.38,197.26,197.32,1001.0
2024-09-18 13:45:00,197.45,197.45,197.2,197.28,887.0,197.45,197.45,197.2,197.28,887.0
2024-09-18 13:50:00,197.23,197.32,197.23,197.32,2878.0,197.23,197.32,197.23,197.32,2878.0
2024-09-18 13:55:00,197.32,197.48,197.26,197.48,1120.0,197.32,197.48,197.26,197.48,1120.0
2024-09-18 14:00:00,197.46,199.64,197.44,199.19,5139.0,197.46,199.64,197.44,199.19,5139.0
2024-09-18 14:05:00,198.84,199.36,198.84,199.16,2849.0,198.84,199.36,198.84,199.16,2849.0
2024-09-18 14:10:00,199.31,199.31,198.42,198.94,6034.0,199.31,199.31,198.42,198.94,6034.0
2024-09-18 14:15:00,198.95,199.33,198.89,199.19,3127.0,198.95,199.33,198.89,199.19,3127.0
2024-09-18 14:20:00,199.19,199.66,199.15,199.28,6869.0,199.19,199.66,199.15,199.28,6869.0
2024-09-18 14:25:00,199.47,199.47,198.94,199.21,3287.0,199.47,199.47,198.94,199.21,3287.0
2024-09-18 14:30:00,199.08,199.51,199.07,199.48,2448.0,199.08,199.51,199.07,199.48,2448.0
2024-09-18 14:35:00,199.12,199.5,198.85,199.5,1791.0,199.12,199.5,198.85,199.5,1791.0
2024-09-18 14:40:00,199.58,199.68,199.08,199.08,6147.0,199.58,199.68,199.08,199.08,6147.0
2024-09-18 14:45:00,199.3,199.52,199.09,199.17,3230.0,199.3,199.52,199.09,199.17,3230.0
2024-09-18 14:50:00,199.1,199.6,199.04,199.41,4995.0,199.1,199.6,199.04,199.41,4995.0
2024-09-18 14:55:00,199.37,199.78,199.13,199.19,3431.0,199.37,199.78,199.13,199.19,3431.0
2024-09-18 15:00:00,199.02,199.11,198.25,198.84,1725.0,199.02,199.11,198.25,198.84,1725.0
2024-09-18 15:05:00,198.74,198.74,198.08,198.59,1278.0,198.74,198.74,198.08,198.59,1278.0
2024-09-18 15:10:00,198.77,199.05,198.7,199.05,7224.0,198.77,199.05,198.7,199.05,7224.0
2024-09-18 15:15:00,198.78,198.78,198.58,198.61,1167.0,198.78,198.78,198.58,198.61,1167.0
2024-09-18 15:20:00,198.62,198.62,197.75,198.2,1268.0,198.62,198.62,197.75,198.2,1268.0
2024-09-18 15:25:00,197.95,198.61,197.87,198.09,14442.0,197.95,198.61,197.87,198.09,14442.0
2024-09-18 15:30:00,198.22,198.41,197.71,197.75,4452.0,198.22,198.41,197.71,197.75,4452.0
2024-09-18 15:35:00,197.74,197.87,197.61,197.81,2502.0,197.74,197.87,197.61,197.81,2502.0
2024-09-18 15:40:00,197.77,197.82,197.34,197.34,3011.0,197.77,197.82,197.34,197.34,3011.0
2024-09-18 15:45:00,197.22,197.4,197.0,197.31,9861.0,197.22,197.4,197.0,197.31,9861.0
2024-09-18 15:50:00,197.27,198.08,197.18,197.73,13086.0,197.27,198.08,197.18,197.73,13086.0
2024-09-18 15:55:00,197.68,197.9,197.36,197.53,24109.0,197.68,197.9,197.36,197.53,24109.0
2024-09-19 09:30:00,200.57,200.97,200.1,200.78,6396.0,200.57,200.97,200.1,200.78,6396.0
2024-09-19 09:35:00,201.3,201.3,200.52,200.69,6445.0,201.3,201.3,200.52,200.69,6445.0
2024-09-19 09:40:00,200.89,201.18,200.6,200.75,15599.0,200.89,201.18,200.6,200.75,15599.0
2024-09-19 09:45:00,200.7,200.8,200.35,200.64,5191.0,200.7,200.8,200.35,200.64,5191.0
2024-09-19 09:50:00,200.44,201.0,200.42,200.63,24513.0,200.44,201.0,200.42,200.63,24513.0
2024-09-19 09:55:00,200.65,201.61,200.64,201.61,5266.0,200.65,201.61,200.64,201.61,5266.0
2024-09-19 10:00:00,201.42,202.63,201.41,202.32,22074.0,201.42,202.63,201.41,202.32,22074.0
2024-09-19 10:05:00,202.29,202.58,201.95,202.34,12572.0,202.29,202.58,201.95,202.34,12572.0
2024-09-19 10:10:00,202.34,203.56,202.34,203.05,36331.0,202.34,203.56,202.34,203.05,36331.0
2024-09-19 10:15:00,203.05,203.4,202.87,203.32,12831.0,203.05,203.4,202.87,203.32,12831.0
2024-09-19 10:20:00,203.39,204.09,203.24,203.69,13630.0,203.39,204.09,203.24,203.69,13630.0
2024-09-19 10:25:00,203.61,203.73,203.16,203.55,15162.0,203.61,203.73,203.16,203.55,15162.0
2024-09-19 10:30:00,203.58,204.18,203.35,203.48,5973.0,203.58,204.18,203.35,203.48,5973.0
2024-09-19 10:35:00,203.43,203.45,202.99,203.09,1622.0,203.43,203.45,202.99,203.09,1622.0
2024-09-19 10:40:00,203.19,203.19,202.63,202.95,4531.0,203.19,203.19,202.63,202.95,4531.0
2024-09-19 10:45:00,202.88,202.91,202.32,202.78,4188.0,202.88,202.91,202.32,202.78,4188.0
2024-09-19 10:50:00,202.85,203.11,202.41,202.45,16216.0,202.85,203.11,202.41,202.45,16216.0
2024-09-19 10:55:00,202.55,202.72,202.37,202.59,2808.0,202.55,202.72,202.37,202.59,2808.0
2024-09-19 11:00:00,202.37,202.99,202.24,202.75,4510.0,202.37,202.99,202.24,202.75,4510.0
2024-09-19 11:05:00,202.75,202.86,201.82,201.83,4438.0,202.75,202.86,201.82,201.83,4438.0
2024-09-19 11:10:00,202.03,202.03,201.71,201.72,700.0,202.03,202.03,201.71,201.72,700.0
2024-09-19 11:15:00,201.66,202.07,201.52,202.07,981.0,201.66,202.07,201.52,202.07,981.0
2024-09-19 11:20:00,201.83,201.93,201.62,201.84,2296.0,201.83,201.93,201.62,201.84,2296.0
2024-09-19 11:25:00,201.84,201.93,201.55,201.72,1290.0,201.84,201.93,201.55,201.72,1290.0
2024-09-19 11:30:00,201.74,201.74,200.98,201.1,2260.0,201.74,201.74,200.98,201.1,2260.0
2024-09-19 11:35:00,201.01,201.14,200.79,200.79,2343.0,201.01,201.14,200.79,200.79,2343.0
2024-09-19 11:40:00,200.96,201.05,200.74,200.93,3225.0,200.96,201.05,200.74,200.93,3225.0
2024-09-19 11:45:00,201.03,201.13,200.92,201.06,1303.0,201.03,201.13,200.92,201.06,1303.0
2024-09-19 11:50:00,201.14,201.61,201.06,201.45,6637.0,201.14,201.61,201.06,201.45,6637.0
2024-09-19 11:55:00,201.49,201.67,201.35,201.67,1340.0,201.49,201.67,201.35,201.67,1340.0
2024-09-19 12:00:00,201.61,201.93,201.56,201.57,2407.0,201.61,201.93,201.56,201.57,2407.0
2024-09-19 12:05:00,201.54,201.73,201.48,201.67,900.0,201.54,201.73,201.48,201.67,900.0
2024-09-19 12:10:00,201.76,201.76,201.38,201.56,1679.0,201.76,201.76,201.38,201.56,1679.0
2024-09-19 12:15:00,201.44,201.58,201.44,201.58,978.0,201.44,201.58,201.44,201.58,978.0
2024-09-19 12:20:00,201.6,202.39,201.54,202.28,4828.0,201.6,202.39,201.54,202.28,4828.0
2024-09-19 12:25:00,202.28,202.46,202.23,202.37,1059.0,202.28,202.46,202.23,202.37,1059.0
2024-09-19 12:30:00,202.45,202.45,202.2,202.38,1705.0,202.45,202.45,202.2,202.38,1705.0
2024-09-19 12:35:00,202.39,202.79,202.36,202.78,2209.0,202.39,202.79,202.36,202.78,2209.0
2024-09-19 12:40:00,202.7,202.7,202.52,202.6,2000.0,202.7,202.7,202.52,202.6,2000.0
2024-09-19 12:45:00,202.44,202.81,202.44,202.63,900.0,202.44,202.81,202.44,202.63,900.0
2024-09-19 12:50:00,202.72,202.79,202.65,202.68,853.0,202.72,202.79,202.65,202.68,853.0
2024-09-19 12:55:00,202.71,202.71,202.44,202.49,2132.0,202.71,202.71,202.44,202.49,2132.0
2024-09-19 13:00:00,202.6,202.75,202.48,202.71,1049.0,202.6,202.75,202.48,202.71,1049.0
2024-09-19 13:05:00,202.75,203.0,202.74,202.86,5261.0,202.75,203.0,202.74,202.86,5261.0
2024-09-19 13:10:00,202.9,203.36,202.86,203.36,3034.0,202.9,203.36,202.86,203.36,3034.0
2024-09-19 13:15:00,203.37,203.51,203.23,203.51,2849.0,203.37,203.51,203.23,203.51,2849.0
2024-09-19 13:20:00,203.37,203.46,203.31,203.44,3401.0,203.37,203.46,203.31,203.44,3401.0
2024-09-19 13:25:00,203.44,203.58,203.36,203.58,2496.0,203.44,203.58,203.36,203.58,2496.0
2024-09-19 13:30:00,203.53,203.85,203.52,203.66,24344.0,203.53,203.85,203.52,203.66,24344.0
2024-09-19 13:35:00,203.67,204.13,203.67,203.96,5069.0,203.67,204.13,203.67,203.96,5069.0
2024-09-19 13:40:00,203.82,204.03,203.13,203.18,7169.0,203.82,204.03,203.13,203.18,7169.0
2024-09-19 13:45:00,203.18,203.19,202.76,202.96,9012.0,203.18,203.19,202.76,202.96,9012.0
2024-09-19 13:50:00,202.96,203.25,202.67,202.79,4493.0,202.96,203.25,202.67,202.79,4493.0
2024-09-19 13:55:00,202.77,202.93,202.57,202.57,2756.0,202.77,202.93,202.57,202.57,2756.0
2024-09-19 14:00:00,202.51,203.12,202.51,203.12,2337.0,202.51,203.12,202.51,203.12,2337.0
2024-09-19 14:05:00,203.1,203.31,202.98,203.14,4460.0,203.1,203.31,202.98,203.14,4460.0
2024-09-19 14:10:00,203.27,203.27,202.89,202.9,1067.0,203.27,203.27,202.89,202.9,1067.0
2024-09-19 14:15:00,202.54,202.57,202.16,202.26,4252.0,202.54,202.57,202.16,202.26,4252.0
2024-09-19 14:20:00,202.19,202.44,202.19,202.42,2154.0,202.19,202.44,202.19,202.42,2154.0
2024-09-19 14:25:00,202.31,202.38,202.1,202.2,2754.0,202.31,202.38,202.1,202.2,2754.0
2024-09-19 14:30:00,202.3,202.31,202.16,202.27,1865.0,202.3,202.31,202.16,202.27,1865.0
2024-09-19 14:35:00,202.33,202.35,202.19,202.19,2771.0,202.33,202.35,202.19,202.19,2771.0
2024-09-19 14:40:00,202.31,202.33,202.24,202.33,1168.0,202.31,202.33,202.24,202.33,1168.0
2024-09-19 14:45:00,202.26,202.37,202.15,202.24,1270.0,202.26,202.37,202.15,202.24,1270.0
2024-09-19 14:50:00,202.14,202.26,202.06,202.26,3132.0,202.14,202.26,202.06,202.26,3132.0
2024-09-19 14:55:00,202.26,202.37,202.18,202.26,2750.0,202.26,202.37,202.18,202.26,2750.0
2024-09-19 15:00:00,202.34,202.5,202.19,202.48,3095.0,202.34,202.5,202.19,202.48,3095.0
2024-09-19 15:05:00,202.47,202.47,202.14,202.16,2672.0,202.47,202.47,202.14,202.16,2672.0
2024-09-19 15:10:00,202.26,202.33,202.18,202.19,2270.0,202.26,202.33,202.18,202.19,2270.0
2024-09-19 15:15:00,202.16,202.24,201.85,201.91,5890.0,202.16,202.24,201.85,201.91,5890.0
2024-09-19 15:20:00,201.89,202.12,201.71,202.12,2285.0,201.89,202.12,201.71,202.12,2285.0
2024-09-19 15:25:00,202.1,202.1,201.43,201.46,3032.0,202.1,202.1,201.43,201.46,3032.0
2024-09-19 15:30:00,201.52,201.52,201.02,201.06,3752.0,201.52,201.52,201.02,201.06,3752.0
2024-09-19 15:35:00,201.07,201.33,200.83,201.22,5366.0,201.07,201.33,200.83,201.22,5366.0
2024-09-19 15:40:00,201.19,201.24,201.04,201.15,4340.0,201.19,201.24,201.04,201.15,4340.0
2024-09-19 15:45:00,201.14,201.51,201.1,201.51,4586.0,201.14,201.51,201.1,201.51,4586.0
2024-09-19 15:50:00,201.38,201.45,200.97,201.33,20478.0,201.38,201.45,200.97,201.33,20478.0
2024-09-19 15:55:00,201.41,201.52,201.26,201.5,50992.0,201.41,201.52,201.26,201.5,50992.0
2024-09-20 09:30:00,200.01,200.37,197.6,198.01,159703.0,200.01,200.37,197.6,198.01,159703.0
2024-09-20 09:35:00,197.78,198.23,196.96,198.04,39068.0,197.78,198.23,196.96,198.04,39068.0
2024-09-20 09:40:00,197.93,198.48,197.63,198.48,16155.0,197.93,198.48,197.63,198.48,16155.0
2024-09-20 09:45:00,198.36,199.61,198.35,199.16,25817.0,198.36,199.61,198.35,199.16,25817.0
2024-09-20 09:50:00,199.58,199.94,199.25,199.63,6471.0,199.58,199.94,199.25,199.63,6471.0
2024-09-20 09:55:00,199.43,199.89,199.17,199.8,1519.0,199.43,199.89,199.17,199.8,1519.0
2024-09-20 10:00:00,199.59,199.73,199.01,199.11,20403.0,199.59,199.73,199.01,199.11,20403.0
2024-09-20 10:05:00,199.17,199.45,199.02,199.29,4320.0,199.17,199.45,199.02,199.29,4320.0
2024-09-20 10:10:00,199.21,199.23,199.0,199.06,1000.0,199.21,199.23,199.0,199.06,1000.0
2024-09-20 10:15:00,199.17,199.52,199.05,199.36,3569.0,199.17,199.52,199.05,199.36,3569.0
2024-09-20 10:20:00,199.53,199.78,199.38,199.51,1507.0,199.53,199.78,199.38,199.51,1507.0
2024-09-20 10:25:00,199.31,199.49,199.14,199.14,1372.0,199.31,199.49,199.14,199.14,1372.0
2024-09-20 10:30:00,199.13,199.15,198.84,198.99,8402.0,199.13,199.15,198.84,198.99,8402.0
2024-09-20 10:35:00,198.86,198.93,198.64,198.65,1950.0,198.86,198.93,198.64,198.65,1950.0
2024-09-20 10:40:00,198.65,198.8,198.64,198.66,2269.0,198.65,198.8,198.64,198.66,2269.0
2024-09-20 10:45:00,198.64,198.64,198.56,198.62,1684.0,198.64,198.64,198.56,198.62,1684.0
2024-09-20 10:50:00,198.62,198.62,198.41,198.48,1213.0,198.62,198.62,198.41,198.48,1213.0
2024-09-20 10:55:00,198.45,198.45,198.23,198.43,5924.0,198.45,198.45,198.23,198.43,5924.0
2024-09-20 11:00:00,198.28,198.37,198.24,198.37,825.0,198.28,198.37,198.24,198.37,825.0
2024-09-20 11:05:00,198.38,198.46,198.16,198.46,3878.0,198.38,198.46,198.16,198.46,3878.0
2024-09-20 11:10:00,198.31,198.31,198.0,198.23,2782.0,198.31,198.31,198.0,198.23,2782.0
2024-09-20 11:15:00,198.15,198.34,198.14,198.23,1245.0,198.15,198.34,198.14,198.23,1245.0
2024-09-20 11:20:00,198.19,198.19,197.81,197.81,1845.0,198.19,198.19,197.81,197.81,1845.0
2024-09-20 11:25:00,197.87,198.27,197.82,198.13,4681.0,197.87,198.27,197.82,198.13,4681.0
2024-09-20 11:30:00,198.04,198.55,197.96,198.54,4604.0,198.04,198.55,197.96,198.54,4604.0
2024-09-20 11:35:00,198.47,198.62,198.41,198.61,4617.0,198.47,198.62,198.41,198.61,4617.0
2024-09-20 11:40:00,198.55,198.67,198.42,198.45,5489.0,198.55,198.67,198.42,198.45,5489.0
2024-09-20 11:45:00,198.39,198.41,198.38,198.41,709.0,198.39,198.41,198.38,198.41,709.0
2024-09-20 11:50:00,198.39,198.4,198.22,198.22,2600.0,198.39,198.4,198.22,198.22,2600.0
2024-09-20 11:55:00,198.32,198.43,198.15,198.16,4193.0,198.32,198.43,198.15,198.16,4193.0
2024-09-20 12:00:00,198.09,198.25,197.93,198.15,4837.0,198.09,198.25,197.93,198.15,4837.0
2024-09-20 12:05:00,197.99,197.99,197.68,197.73,4440.0,197.99,197.99,197.68,197.73,4440.0
2024-09-20 12:10:00,197.74,197.74,197.63,197.7,805.0,197.74,197.74,197.63,197.7,805.0
2024-09-20 12:15:00,197.66,197.69,197.58,197.63,3401.0,197.66,197.69,197.58,197.63,3401.0
2024-09-20 12:20:00,197.64,197.93,197.57,197.93,11120.0,197.64,197.93,197.57,197.93,11120.0
2024-09-20 12:25:00,197.94,198.01,197.71,197.93,3313.0,197.94,198.01,197.71,197.93,3313.0
2024-09-20 12:30:00,198.02,198.02,198.01,198.02,200.0,198.02,198.02,198.01,198.02,200.0
2024-09-20 12:35:00,198.04,198.14,197.97,198.09,4572.0,198.04,198.14,197.97,198.09,4572.0
2024-09-20 12:40:00,198.11,198.15,198.04,198.15,1827.0,198.11,198.15,198.04,198.15,1827.0
2024-09-20 12:45:00,198.15,198.18,198.01,198.06,23282.0,198.15,198.18,198.01,198.06,23282.0
2024-09-20 12:50:00,198.07,198.09,198.06,198.09,1864.0,198.07,198.09,198.06,198.09,1864.0
2024-09-20 12:55:00,198.15,198.45,198.1,198.34,3804.0,198.15,198.45,198.1,198.34,3804.0
2024-09-20 13:00:00,198.23,198.44,198.21,198.22,7421.0,198.23,198.44,198.21,198.22,7421.0
2024-09-20 13:05:00,198.29,198.3,198.03,198.03,8753.0,198.29,198.3,198.03,198.03,8753.0
2024-09-20 13:10:00,198.06,198.37,197.99,198.26,32482.0,198.06,198.37,197.99,198.26,32482.0
2024-09-20 13:15:00,198.26,198.37,198.22,198.34,25724.0,198.26,198.37,198.22,198.34,25724.0
2024-09-20 13:20:00,198.36,198.84,198.15,198.75,12102.0,198.36,198.84,198.15,198.75,12102.0
2024-09-20 13:25:00,198.75,198.88,198.59,198.76,4470.0,198.75,198.88,198.59,198.76,4470.0
2024-09-20 13:30:00,198.58,198.82,198.58,198.67,3998.0,198.58,198.82,198.58,198.67,3998.0
2024-09-20 13:35:00,198.71,198.79,198.7,198.74,1600.0,198.71,198.79,198.7,198.74,1600.0
2024-09-20 13:40:00,198.74,198.96,198.73,198.92,4999.0,198.74,198.96,198.73,198.92,4999.0
2024-09-20 13:45:00,198.93,198.99,198.87,198.99,4239.0,198.93,198.99,198.87,198.99,4239.0
2024-09-20 13:50:00,198.9,198.9,198.71,198.8,5265.0,198.9,198.9,198.71,198.8,5265.0
2024-09-20 13:55:00,198.8,198.8,198.49,198.49,2123.0,198.8,198.8,198.49,198.49,2123.0
2024-09-20 14:00:00,198.55,198.55,198.11,198.12,1651.0,198.55,198.55,198.11,198.12,1651.0
2024-09-20 14:05:00,197.99,198.12,197.93,197.94,4652.0,197.99,198.12,197.93,197.94,4652.0
2024-09-20 14:10:00,197.91,197.94,197.61,197.78,9447.0,197.91,197.94,197.61,197.78,9447.0
2024-09-20 14:15:00,197.84,197.92,197.77,197.92,4130.0,197.84,197.92,197.77,197.92,4130.0
2024-09-20 14:20:00,197.87,197.96,197.69,197.72,3885.0,197.87,197.96,197.69,197.72,3885.0
2024-09-20 14:25:00,197.72,197.74,197.71,197.73,1811.0,197.72,197.74,197.71,197.73,1811.0
2024-09-20 14:30:00,197.65,197.65,197.44,197.57,8342.0,197.65,197.65,197.44,197.57,8342.0
2024-09-20 14:35:00,197.57,197.81,197.52,197.79,7959.0,197.57,197.81,197.52,197.79,7959.0
2024-09-20 14:40:00,197.75,198.12,197.75,198.12,8387.0,197.75,198.12,197.75,198.12,8387.0
2024-09-20 14:45:00,198.09,198.09,197.99,198.07,810.0,198.09,198.09,197.99,198.07,810.0
2024-09-20 14:50:00,198.0,198.22,198.0,198.22,8232.0,198.0,198.22,198.0,198.22,8232.0
2024-09-20 14:55:00,198.16,198.54,198.16,198.49,9355.0,198.16,198.54,198.16,198.49,9355.0
2024-09-20 15:00:00,198.41,198.46,198.21,198.28,6066.0,198.41,198.46,198.21,198.28,6066.0
2024-09-20 15:05:00,198.2,198.29,198.05,198.08,5442.0,198.2,198.29,198.05,198.08,5442.0
2024-09-20 15:10:00,198.1,198.11,197.93,197.96,4490.0,198.1,198.11,197.93,197.96,4490.0
2024-09-20 15:15:00,197.97,198.37,197.96,198.21,14242.0,197.97,198.37,197.96,198.21,14242.0
2024-09-20 15:20:00,198.27,198.46,198.23,198.42,7796.0,198.27,198.46,198.23,198.42,7796.0
2024-09-20 15:25:00,198.43,198.44,198.21,198.23,4509.0,198.43,198.44,198.21,198.23,4509.0
2024-09-20 15:30:00,198.23,198.35,198.08,198.08,10491.0,198.23,198.35,198.08,198.08,10491.0
2024-09-20 15:35:00,198.03,198.5,197.93,198.48,16682.0,198.03,198.5,197.93,198.48,16682.0
2024-09-20 15:40:00,198.4,198.56,198.33,198.47,11604.0,198.4,198.56,198.33,198.47,11604.0
2024-09-20 15:45:00,198.41,198.41,198.01,198.41,22534.0,198.41,198.41,198.01,198.41,22534.0
2024-09-20 15:50:00,198.41,198.96,198.34,198.44,30540.0,198.41,198.96,198.34,198.44,30540.0
2024-09-20 15:55:00,198.89,199.49,198.59,199.37,96796.0,198.89,199.49,198.59,199.37,96796.0
2024-09-23 09:30:00,199.2,199.2,196.58,197.62,26578.0,199.2,199.2,196.58,197.62,26578.0
2024-09-23 09:35:00,197.45,197.78,196.56,196.69,8115.0,197.45,197.78,196.56,196.69,8115.0
2024-09-23 09:40:00,196.68,197.09,196.46,196.46,10323.0,196.68,197.09,196.46,196.46,10323.0
2024-09-23 09:45:00,196.64,196.99,196.03,196.06,6742.0,196.64,196.99,196.03,196.06,6742.0
2024-09-23 09:50:00,196.08,196.49,196.03,196.13,9267.0,196.08,196.49,196.03,196.13,9267.0
2024-09-23 09:55:00,196.18,197.33,196.17,197.2,10929.0,196.18,197.33,196.17,197.2,10929.0
2024-09-23 10:00:00,197.26,197.52,196.94,196.95,17658.0,197.26,197.52,196.94,196.95,17658.0
2024-09-23 10:05:00,196.96,197.1,196.83,196.94,1225.0,196.96,197.1,196.83,196.94,1225.0
2024-09-23 10:10:00,197.11,197.49,196.98,197.39,34834.0,197.11,197.49,196.98,197.39,34834.0
2024-09-23 10:15:00,197.27,197.54,197.14,197.18,3442.0,197.27,197.54,197.14,197.18,3442.0
2024-09-23 10:20:00,197.19,197.53,197.19,197.25,2100.0,197.19,197.53,197.19,197.25,2100.0
2024-09-23 10:25:00,197.23,197.63,197.23,197.47,3313.0,197.23,197.63,197.23,197.47,3313.0
2024-09-23 10:30:00,197.7,197.96,197.62,197.83,3953.0,197.7,197.96,197.62,197.83,3953.0
2024-09-23 10:35:00,197.88,197.9,197.67,197.81,1220.0,197.88,197.9,197.67,197.81,1220.0
2024-09-23 10:40:00,197.81,198.13,197.81,198.03,2415.0,197.81,198.13,197.81,198.03,2415.0
2024-09-23 10:45:00,198.03,198.03,197.73,197.89,600.0,198.03,198.03,197.73,197.89,600.0
2024-09-23 10:50:00,197.91,197.91,197.36,197.45,4779.0,197.91,197.91,197.36,197.45,4779.0
2024-09-23 10:55:00,197.45,197.71,197.35,197.62,2107.0,197.45,197.71,197.35,197.62,2107.0
2024-09-23 11:00:00,197.75,197.89,197.61,197.89,3344.0,197.75,197.89,197.61,197.89,3344.0
2024-09-23 11:05:00,197.89,197.89,197.5,197.51,3713.0,197.89,197.89,197.5,197.51,3713.0
2024-09-23 11:10:00,197.5,197.75,197.5,197.53,1850.0,197.5,197.75,197.5,197.53,1850.0
2024-09-23 11:15:00,197.55,197.73,197.53,197.56,1500.0,197.55,197.73,197.53,197.56,1500.0
2024-09-23 11:20:00,197.63,197.72,197.53,197.56,5219.0,197.63,197.72,197.53,197.56,5219.0
2024-09-23 11:25:00,197.56,197.57,197.23,197.36,14002.0,197.56,197.57,197.23,197.36,14002.0
2024-09-23 11:30:00,197.4,197.43,197.14,197.14,9339.0,197.4,197.43,197.14,197.14,9339.0
2024-09-23 11:35:00,197.22,197.28,197.09,197.17,2018.0,197.22,197.28,197.09,197.17,2018.0
2024-09-23 11:40:00,197.19,197.25,196.88,196.98,12604.0,197.19,197.25,196.88,196.98,12604.0
2024-09-23 11:45:00,196.88,196.93,196.8,196.83,3279.0,196.88,196.93,196.8,196.83,3279.0
2024-09-23 11:50:00,196.92,196.92,196.82,196.86,3212.0,196.92,196.92,196.82,196.86,3212.0
2024-09-23 11:55:00,196.88,196.93,196.39,196.49,5406.0,196.88,196.93,196.39,196.49,5406.0
2024-09-23 12:00:00,196.38,196.54,196.26,196.26,2810.0,196.38,196.54,196.26,196.26,2810.0
2024-09-23 12:05:00,196.5,196.51,196.27,196.5,4424.0,196.5,196.51,196.27,196.5,4424.0
2024-09-23 12:10:00,196.5,196.59,196.31,196.31,1785.0,196.5,196.59,196.31,196.31,1785.0
2024-09-23 12:15:00,196.31,196.44,196.2,196.34,4042.0,196.31,196.44,196.2,196.34,4042.0
2024-09-23 12:20:00,196.23,196.33,196.2,196.25,2532.0,196.23,196.33,196.2,196.25,2532.0
2024-09-23 12:25:00,196.3,196.31,196.18,196.19,3816.0,196.3,196.31,196.18,196.19,3816.0
2024-09-23 12:30:00,196.21,196.21,195.82,196.03,5226.0,196.21,196.21,195.82,196.03,5226.0
2024-09-23 12:35:00,196.18,196.24,196.09,196.15,713.0,196.18,196.24,196.09,196.15,713.0
2024-09-23 12:40:00,196.22,196.22,195.91,195.98,2204.0,196.22,196.22,195.91,195.98,2204.0
2024-09-23 12:45:00,196.03,196.2,196.02,196.2,1200.0,196.03,196.2,196.02,196.2,1200.0
2024-09-23 12:50:00,196.3,196.5,196.3,196.5,1700.0,196.3,196.5,196.3,196.5,1700.0
2024-09-23 12:55:00,196.49,196.5,196.24,196.24,1700.0,196.49,196.5,196.24,196.24,1700.0
2024-09-23 13:00:00,196.38,196.45,196.38,196.45,700.0,196.38,196.45,196.38,196.45,700.0
2024-09-23 13:05:00,196.34,196.42,196.23,196.42,5756.0,196.34,196.42,196.23,196.42,5756.0
2024-09-23 13:10:00,196.31,196.32,196.16,196.18,5264.0,196.31,196.32,196.16,196.18,5264.0
2024-09-23 13:15:00,196.11,196.27,196.09,196.27,2378.0,196.11,196.27,196.09,196.27,2378.0
2024-09-23 13:20:00,196.07,196.84,196.07,196.84,5005.0,196.07,196.84,196.07,196.84,5005.0
2024-09-23 13:25:00,196.9,197.19,196.89,197.09,1370.0,196.9,197.19,196.89,197.09,1370.0
2024-09-23 13:30:00,197.18,197.18,196.98,197.15,3017.0,197.18,197.18,196.98,197.15,3017.0
2024-09-23 13:35:00,197.18,197.25,197.04,197.05,9440.0,197.18,197.25,197.04,197.05,9440.0
2024-09-23 13:40:00,197.03,197.47,197.03,197.34,3026.0,197.03,197.47,197.03,197.34,3026.0
2024-09-23 13:45:00,197.34,197.34,197.17,197.21,1535.0,197.34,197.34,197.17,197.21,1535.0
2024-09-23 13:50:00,197.21,197.37,197.08,197.22,14644.0,197.21,197.37,197.08,197.22,14644.0
2024-09-23 13:55:00,197.05,197.15,196.82,196.82,6204.0,197.05,197.15,196.82,196.82,6204.0
2024-09-23 14:00:00,196.97,196.97,196.75,196.75,800.0,196.97,196.97,196.75,196.75,800.0
2024-09-23 14:05:00,196.75,197.02,196.75,197.02,2019.0,196.75,197.02,196.75,197.02,2019.0
2024-09-23 14:10:00,196.98,196.99,196.58,196.58,9190.0,196.98,196.99,196.58,196.58,9190.0
2024-09-23 14:15:00,196.59,196.8,196.59,196.7,3754.0,196.59,196.8,196.59,196.7,3754.0
2024-09-23 14:20:00,196.72,196.74,196.52,196.52,1409.0,196.72,196.74,196.52,196.52,1409.0
2024-09-23 14:25:00,196.51,196.66,196.46,196.66,1943.0,196.51,196.66,196.46,196.66,1943.0
2024-09-23 14:30:00,196.47,196.59,196.44,196.44,2376.0,196.47,196.59,196.44,196.44,2376.0
2024-09-23 14:35:00,196.36,196.36,196.25,196.25,1369.0,196.36,196.36,196.25,196.25,1369.0
2024-09-23 14:40:00,196.36,196.46,196.25,196.3,1546.0,196.36,196.46,196.25,196.3,1546.0
2024-09-23 14:45:00,196.25,196.5,196.24,196.48,6147.0,196.25,196.5,196.24,196.48,6147.0
2024-09-23 14:50:00,196.43,196.52,196.26,196.43,10168.0,196.43,196.52,196.26,196.43,10168.0
2024-09-23 14:55:00,196.54,196.67,196.46,196.54,3122.0,196.54,196.67,196.46,196.54,3122.0
2024-09-23 15:00:00,196.54,196.65,196.48,196.58,7783.0,196.54,196.65,196.48,196.58,7783.0
2024-09-23 15:05:00,196.49,196.83,196.46,196.62,20716.0,196.49,196.83,196.46,196.62,20716.0
2024-09-23 15:10:00,196.53,196.74,196.52,196.53,1568.0,196.53,196.74,196.52,196.53,1568.0
2024-09-23 15:15:00,196.55,196.63,196.31,196.34,21095.0,196.55,196.63,196.31,196.34,21095.0
2024-09-23 15:20:00,196.41,196.52,196.17,196.42,14605.0,196.41,196.52,196.17,196.42,14605.0
2024-09-23 15:25:00,196.41,196.55,196.41,196.52,2700.0,196.41,196.55,196.41,196.52,2700.0
2024-09-23 15:30:00,196.49,196.73,196.38,196.59,36459.0,196.49,196.73,196.38,196.59,36459.0
2024-09-23 15:35:00,196.5,196.74,196.49,196.57,21112.0,196.5,196.74,196.49,196.57,21112.0
2024-09-23 15:40:00,196.59,196.76,196.56,196.63,18306.0,196.59,196.76,196.56,196.63,18306.0
2024-09-23 15:45:00,196.63,196.73,196.53,196.64,10325.0,196.63,196.73,196.53,196.64,10325.0
2024-09-23 15:50:00,196.58,196.58,195.83,195.96,38967.0,196.58,196.58,195.83,195.96,38967.0
2024-09-23 15:55:00,195.95,196.11,195.67,195.73,77295.0,195.95,196.11,195.67,195.73,77295.0
2024-09-24 09:30:00,199.99,199.99,196.42,197.22,75692.0,199.99,199.99,196.42,197.22,75692.0
2024-09-24 09:35:00,196.9,197.38,195.03,195.28,8954.0,196.9,197.38,195.03,195.28,8954.0
2024-09-24 09:40:00,195.26,196.02,194.9,195.32,9175.0,195.26,196.02,194.9,195.32,9175.0
2024-09-24 09:45:00,194.89,195.64,194.83,195.36,36442.0,194.89,195.64,194.83,195.36,36442.0
2024-09-24 09:50:00,195.45,196.28,195.24,196.05,18407.0,195.45,196.28,195.24,196.05,18407.0
2024-09-24 09:55:00,196.0,196.68,195.91,196.0,37384.0,196.0,196.68,195.91,196.0,37384.0
2024-09-24 10:00:00,196.13,196.34,195.76,196.06,3455.0,196.13,196.34,195.76,196.06,3455.0
2024-09-24 10:05:00,196.1,196.14,195.47,195.5,9699.0,196.1,196.14,195.47,195.5,9699.0
2024-09-24 10:10:00,195.68,195.68,195.19,195.37,1695.0,195.68,195.68,195.19,195.37,1695.0
2024-09-24 10:15:00,195.34,195.34,195.13,195.23,1751.0,195.34,195.34,195.13,195.23,1751.0
2024-09-24 10:20:00,195.31,195.45,194.84,194.99,7904.0,195.31,195.45,194.84,194.99,7904.0
2024-09-24 10:25:00,195.16,195.16,194.88,195.12,3234.0,195.16,195.16,194.88,195.12,3234.0
2024-09-24 10:30:00,195.21,195.25,195.05,195.11,2172.0,195.21,195.25,195.05,195.11,2172.0
2024-09-24 10:35:00,195.17,195.17,194.76,194.84,9136.0,195.17,195.17,194.76,194.84,9136.0
2024-09-24 10:40:00,194.86,194.9,194.66,194.67,5215.0,194.86,194.9,194.66,194.67,5215.0
2024-09-24 10:45:00,194.67,195.2,194.62,195.15,14800.0,194.67,195.2,194.62,195.15,14800.0
2024-09-24 10:50:00,195.0,195.01,194.57,194.87,5819.0,195.0,195.01,194.57,194.87,5819.0
2024-09-24 10:55:00,194.96,194.96,194.8,194.8,1849.0,194.96,194.96,194.8,194.8,1849.0
2024-09-24 11:00:00,194.91,195.0,194.84,195.0,5887.0,194.91,195.0,194.84,195.0,5887.0
2024-09-24 11:05:00,194.87,195.19,194.86,194.93,8552.0,194.87,195.19,194.86,194.93,8552.0
2024-09-24 11:10:00,195.0,195.02,194.82,194.96,2438.0,195.0,195.02,194.82,194.96,2438.0
2024-09-24 11:15:00,194.93,195.02,194.71,194.71,3264.0,194.93,195.02,194.71,194.71,3264.0
2024-09-24 11:20:00,194.7,194.7,194.34,194.35,13179.0,194.7,194.7,194.34,194.35,13179.0
2024-09-24 11:25:00,194.44,194.68,194.35,194.67,19388.0,194.44,194.68,194.35,194.67,19388.0
2024-09-24 11:30:00,194.67,194.87,194.65,194.79,8709.0,194.67,194.87,194.65,194.79,8709.0
2024-09-24 11:35:00,194.79,194.87,194.7,194.85,4541.0,194.79,194.87,194.7,194.85,4541.0
2024-09-24 11:40:00,194.8,194.83,194.43,194.47,5022.0,194.8,194.83,194.43,194.47,5022.0
2024-09-24 11:45:00,194.48,194.48,194.1,194.12,11833.0,194.48,194.48,194.1,194.12,11833.0
2024-09-24 11:50:00,194.12,194.43,194.11,194.31,2721.0,194.12,194.43,194.11,194.31,2721.0
2024-09-24 11:55:00,194.25,194.32,194.07,194.11,1600.0,194.25,194.32,194.07,194.11,1600.0
2024-09-24 12:00:00,194.14,194.22,194.01,194.12,1341.0,194.14,194.22,194.01,194.12,1341.0
2024-09-24 12:05:00,194.19,194.2,193.95,194.04,9526.0,194.19,194.2,193.95,194.04,9526.0
2024-09-24 12:10:00,193.9,194.03,193.88,193.89,2136.0,193.9,194.03,193.88,193.89,2136.0
2024-09-24 12:15:00,193.93,193.93,193.67,193.7,7319.0,193.93,193.93,193.67,193.7,7319.0
2024-09-24 12:20:00,193.71,193.8,193.55,193.73,2812.0,193.71,193.8,193.55,193.73,2812.0
2024-09-24 12:25:00,193.73,193.77,193.54,193.67,6501.0,193.73,193.77,193.54,193.67,6501.0
2024-09-24 12:30:00,193.73,193.99,193.67,193.9,8023.0,193.73,193.99,193.67,193.9,8023.0
2024-09-24 12:35:00,193.9,194.06,193.81,194.0,6345.0,193.9,194.06,193.81,194.0,6345.0
2024-09-24 12:40:00,194.0,194.22,193.99,194.13,4028.0,194.0,194.22,193.99,194.13,4028.0
2024-09-24 12:45:00,194.21,194.25,194.12,194.25,1000.0,194.21,194.25,194.12,194.25,1000.0
2024-09-24 12:50:00,194.28,194.41,194.2,194.28,2243.0,194.28,194.41,194.2,194.28,2243.0
2024-09-24 12:55:00,194.31,194.32,194.06,194.1,5791.0,194.31,194.32,194.06,194.1,5791.0
2024-09-24 13:00:00,194.02,194.15,194.01,194.15,1235.0,194.02,194.15,194.01,194.15,1235.0
2024-09-24 13:05:00,194.07,194.23,194.01,194.16,3061.0,194.07,194.23,194.01,194.16,3061.0
2024-09-24 13:10:00,194.16,194.3,194.15,194.24,3400.0,194.16,194.3,194.15,194.24,3400.0
2024-09-24 13:15:00,194.24,194.24,194.05,194.05,2400.0,194.24,194.24,194.05,194.05,2400.0
2024-09-24 13:20:00,194.12,194.2,194.08,194.17,3100.0,194.12,194.2,194.08,194.17,3100.0
2024-09-24 13:25:00,194.12,194.22,194.04,194.12,6400.0,194.12,194.22,194.04,194.12,6400.0
2024-09-24 13:30:00,194.07,194.18,193.97,194.16,12513.0,194.07,194.18,193.97,194.16,12513.0
2024-09-24 13:35:00,194.2,194.38,194.14,194.2,8478.0,194.2,194.38,194.14,194.2,8478.0
2024-09-24 13:40:00,194.21,194.3,194.11,194.11,3412.0,194.21,194.3,194.11,194.11,3412.0
2024-09-24 13:45:00,194.24,194.58,194.23,194.5,14482.0,194.24,194.58,194.23,194.5,14482.0
2024-09-24 13:50:00,194.44,194.64,194.37,194.57,2464.0,194.44,194.64,194.37,194.57,2464.0
2024-09-24 13:55:00,194.45,194.7,194.44,194.64,1894.0,194.45,194.7,194.44,194.64,1894.0
2024-09-24 14:00:00,194.64,194.64,194.63,194.64,1216.0,194.64,194.64,194.63,194.64,1216.0
2024-09-24 14:05:00,194.56,194.56,194.32,194.32,3034.0,194.56,194.56,194.32,194.32,3034.0
2024-09-24 14:10:00,194.38,194.58,194.3,194.5,2063.0,194.38,194.58,194.3,194.5,2063.0
2024-09-24 14:15:00,194.55,194.64,194.52,194.55,5430.0,194.55,194.64,194.52,194.55,5430.0
2024-09-24 14:20:00,194.64,194.64,194.33,194.33,3809.0,194.64,194.64,194.33,194.33,3809.0
2024-09-24 14:25:00,194.44,194.52,194.3,194.31,1061.0,194.44,194.52,194.3,194.31,1061.0
2024-09-24 14:30:00,194.3,194.4,194.22,194.28,2705.0,194.3,194.4,194.22,194.28,2705.0
2024-09-24 14:35:00,194.31,194.46,194.31,194.46,1684.0,194.31,194.46,194.31,194.46,1684.0
2024-09-24 14:40:00,194.46,194.55,194.35,194.46,2169.0,194.46,194.55,194.35,194.46,2169.0
2024-09-24 14:45:00,194.36,194.55,194.36,194.46,1792.0,194.36,194.55,194.36,194.46,1792.0
2024-09-24 14:50:00,194.46,194.5,194.21,194.21,5027.0,194.46,194.5,194.21,194.21,5027.0
2024-09-24 14:55:00,194.21,194.24,194.15,194.15,2592.0,194.21,194.24,194.15,194.15,2592.0
2024-09-24 15:00:00,194.22,194.43,194.21,194.43,5157.0,194.22,194.43,194.21,194.43,5157.0
2024-09-24 15:05:00,194.43,194.48,194.33,194.35,2304.0,194.43,194.48,194.33,194.35,2304.0
2024-09-24 15:10:00,194.34,194.35,194.1,194.11,7006.0,194.34,194.35,194.1,194.11,7006.0
2024-09-24 15:15:00,194.1,194.18,193.91,193.96,4782.0,194.1,194.18,193.91,193.96,4782.0
2024-09-24 15:20:00,193.97,194.02,193.84,193.89,8351.0,193.97,194.02,193.84,193.89,8351.0
2024-09-24 15:25:00,193.89,194.01,193.89,193.97,4211.0,193.89,194.01,193.89,193.97,4211.0
2024-09-24 15:30:00,193.92,194.03,193.78,193.78,7073.0,193.92,194.03,193.78,193.78,7073.0
2024-09-24 15:35:00,193.81,193.87,193.72,193.83,6280.0,193.81,193.87,193.72,193.83,6280.0
2024-09-24 15:40:00,193.78,193.85,193.58,193.67,23688.0,193.78,193.85,193.58,193.67,23688.0
2024-09-24 15:45:00,193.75,194.05,193.65,194.05,19228.0,193.75,194.05,193.65,194.05,19228.0
2024-09-24 15:50:00,194.05,194.29,193.9,194.03,25117.0,194.05,194.29,193.9,194.03,25117.0
2024-09-24 15:55:00,194.03,194.17,193.9,194.15,30779.0,194.03,194.17,193.9,194.15,30779.0
2024-09-25 09:30:00,194.09,194.56,192.85,193.5,12306.0,194.09,194.56,192.85,193.5,12306.0
2024-09-25 09:35:00,193.53,193.53,192.8,193.17,10924.0,193.53,193.53,192.8,193.17,10924.0
2024-09-25 09:40:00,193.03,193.21,192.43,192.63,17572.0,193.03,193.21,192.43,192.63,17572.0
2024-09-25 09:45:00,192.78,193.18,192.47,192.51,13373.0,192.78,193.18,192.47,192.51,13373.0
2024-09-25 09:50:00,192.74,192.79,192.4,192.41,13789.0,192.74,192.79,192.4,192.41,13789.0
2024-09-25 09:55:00,192.52,192.6,192.34,192.5,20684.0,192.52,192.6,192.34,192.5,20684.0
2024-09-25 10:00:00,192.65,192.74,192.29,192.36,5827.0,192.65,192.74,192.29,192.36,5827.0
2024-09-25 10:05:00,192.34,192.34,192.02,192.21,5681.0,192.34,192.34,192.02,192.21,5681.0
2024-09-25 10:10:00,192.07,192.21,191.75,191.9,7383.0,192.07,192.21,191.75,191.9,7383.0
2024-09-25 10:15:00,191.78,191.93,191.62,191.67,7138.0,191.78,191.93,191.62,191.67,7138.0
2024-09-25 10:20:00,191.62,191.93,191.37,191.84,16985.0,191.62,191.93,191.37,191.84,16985.0
2024-09-25 10:25:00,191.83,191.91,191.55,191.72,3700.0,191.83,191.91,191.55,191.72,3700.0
2024-09-25 10:30:00,191.72,191.93,191.61,191.65,3833.0,191.72,191.93,191.61,191.65,3833.0
2024-09-25 10:35:00,191.5,191.82,191.36,191.7,4403.0,191.5,191.82,191.36,191.7,4403.0
2024-09-25 10:40:00,191.73,191.91,191.47,191.69,3220.0,191.73,191.91,191.47,191.69,3220.0
2024-09-25 10:45:00,191.61,191.8,191.47,191.7,6906.0,191.61,191.8,191.47,191.7,6906.0
2024-09-25 10:50:00,191.68,191.82,191.6,191.78,7100.0,191.68,191.82,191.6,191.78,7100.0
2024-09-25 10:55:00,191.82,191.88,191.55,191.64,3149.0,191.82,191.88,191.55,191.64,3149.0
2024-09-25 11:00:00,191.56,191.7,191.36,191.48,10193.0,191.56,191.7,191.36,191.48,10193.0
2024-09-25 11:05:00,191.37,191.56,191.14,191.22,11025.0,191.37,191.56,191.14,191.22,11025.0
2024-09-25 11:10:00,191.24,191.24,190.89,191.12,21867.0,191.24,191.24,190.89,191.12,21867.0
2024-09-25 11:15:00,191.12,191.12,190.91,191.03,5491.0,191.12,191.12,190.91,191.03,5491.0
2024-09-25 11:20:00,190.88,191.4,190.88,191.32,12564.0,190.88,191.4,190.88,191.32,12564.0
2024-09-25 11:25:00,191.36,191.67,191.35,191.49,5501.0,191.36,191.67,191.35,191.49,5501.0
2024-09-25 11:30:00,191.33,191.56,191.22,191.4,4411.0,191.33,191.56,191.22,191.4,4411.0
2024-09-25 11:35:00,191.4,191.4,191.25,191.39,13225.0,191.4,191.4,191.25,191.39,13225.0
2024-09-25 11:40:00,191.42,191.47,191.24,191.44,18793.0,191.42,191.47,191.24,191.44,18793.0
2024-09-25 11:45:00,191.32,191.41,191.25,191.39,2800.0,191.32,191.41,191.25,191.39,2800.0
2024-09-25 11:50:00,191.25,191.5,191.25,191.36,9605.0,191.25,191.5,191.25,191.36,9605.0
2024-09-25 11:55:00,191.36,191.39,191.24,191.24,8608.0,191.36,191.39,191.24,191.24,8608.0
2024-09-25 12:00:00,191.23,191.26,191.01,191.01,6450.0,191.23,191.26,191.01,191.01,6450.0
2024-09-25 12:05:00,191.08,191.08,190.78,190.87,7941.0,191.08,191.08,190.78,190.87,7941.0
2024-09-25 12:10:00,190.92,190.93,190.6,190.62,11624.0,190.92,190.93,190.6,190.62,11624.0
2024-09-25 12:15:00,190.62,190.73,190.51,190.61,7243.0,190.62,190.73,190.51,190.61,7243.0
2024-09-25 12:20:00,190.63,190.63,190.42,190.46,2132.0,190.63,190.63,190.42,190.46,2132.0
2024-09-25 12:25:00,190.57,190.76,190.48,190.63,2933.0,190.57,190.76,190.48,190.63,2933.0
2024-09-25 12:30:00,190.59,190.63,190.41,190.41,4698.0,190.59,190.63,190.41,190.41,4698.0
2024-09-25 12:35:00,190.35,190.73,190.34,190.67,9044.0,190.35,190.73,190.34,190.67,9044.0
2024-09-25 12:40:00,190.62,190.91,190.62,190.82,6715.0,190.62,190.91,190.62,190.82,6715.0
2024-09-25 12:45:00,190.8,191.12,190.75,191.12,20683.0,190.8,191.12,190.75,191.12,20683.0
2024-09-25 12:50:00,191.1,191.41,191.0,191.17,6054.0,191.1,191.41,191.0,191.17,6054.0
2024-09-25 12:55:00,191.13,191.33,191.09,191.21,8034.0,191.13,191.33,191.09,191.21,8034.0
2024-09-25 13:00:00,191.29,191.78,191.29,191.74,8845.0,191.29,191.78,191.29,191.74,8845.0
2024-09-25 13:05:00,191.67,191.74,191.09,191.09,6029.0,191.67,191.74,191.09,191.09,6029.0
2024-09-25 13:10:00,191.09,191.34,191.0,191.25,4531.0,191.09,191.34,191.0,191.25,4531.0
2024-09-25 13:15:00,191.18,191.22,191.08,191.08,1998.0,191.18,191.22,191.08,191.08,1998.0
2024-09-25 13:20:00,191.23,191.25,190.93,190.93,2940.0,191.23,191.25,190.93,190.93,2940.0
2024-09-25 13:25:00,191.21,191.22,190.72,190.8,3021.0,191.21,191.22,190.72,190.8,3021.0
2024-09-25 13:30:00,190.81,190.85,190.59,190.59,2500.0,190.81,190.85,190.59,190.59,2500.0
2024-09-25 13:35:00,190.59,190.73,190.54,190.56,6556.0,190.59,190.73,190.54,190.56,6556.0
2024-09-25 13:40:00,190.52,190.54,190.21,190.22,3881.0,190.52,190.54,190.21,190.22,3881.0
2024-09-25 13:45:00,190.21,190.36,190.16,190.18,8040.0,190.21,190.36,190.16,190.18,8040.0
2024-09-25 13:50:00,190.25,190.29,190.08,190.25,14533.0,190.25,190.29,190.08,190.25,14533.0
2024-09-25 13:55:00,190.25,190.26,190.15,190.16,3118.0,190.25,190.26,190.15,190.16,3118.0
2024-09-25 14:00:00,190.16,190.21,189.9,189.93,16749.0,190.16,190.21,189.9,189.93,16749.0
2024-09-25 14:05:00,190.0,190.07,189.87,189.93,8512.0,190.0,190.07,189.87,189.93,8512.0
2024-09-25 14:10:00,189.9,190.59,189.86,190.59,8392.0,189.9,190.59,189.86,190.59,8392.0
2024-09-25 14:15:00,190.33,190.56,190.17,190.17,1147.0,190.33,190.56,190.17,190.17,1147.0
2024-09-25 14:20:00,190.33,190.72,190.18,190.51,4028.0,190.33,190.72,190.18,190.51,4028.0
2024-09-25 14:25:00,190.7,190.96,190.52,190.91,5831.0,190.7,190.96,190.52,190.91,5831.0
2024-09-25 14:30:00,190.91,190.95,190.53,190.69,4237.0,190.91,190.95,190.53,190.69,4237.0
2024-09-25 14:35:00,190.59,190.72,190.5,190.72,5727.0,190.59,190.72,190.5,190.72,5727.0
2024-09-25 14:40:00,190.72,190.72,190.42,190.53,3519.0,190.72,190.72,190.42,190.53,3519.0
2024-09-25 14:45:00,190.52,190.7,190.36,190.42,6258.0,190.52,190.7,190.36,190.42,6258.0
2024-09-25 14:50:00,190.35,190.38,190.14,190.14,5287.0,190.35,190.38,190.14,190.14,5287.0
2024-09-25 14:55:00,190.14,190.37,190.0,190.06,6329.0,190.14,190.37,190.0,190.06,6329.0
2024-09-25 15:00:00,190.05,190.19,189.91,190.08,8828.0,190.05,190.19,189.91,190.08,8828.0
2024-09-25 15:05:00,190.19,190.19,190.01,190.15,4844.0,190.19,190.19,190.01,190.15,4844.0
2024-09-25 15:10:00,190.09,190.18,189.92,189.95,4196.0,190.09,190.18,189.92,189.95,4196.0
2024-09-25 15:15:00,190.03,190.11,189.9,189.91,7235.0,190.03,190.11,189.9,189.91,7235.0
2024-09-25 15:20:00,189.89,190.09,189.8,190.08,13919.0,189.89,190.09,189.8,190.08,13919.0
2024-09-25 15:25:00,190.08,190.09,189.92,189.94,4471.0,190.08,190.09,189.92,189.94,4471.0
2024-09-25 15:30:00,190.02,190.16,189.83,189.83,9951.0,190.02,190.16,189.83,189.83,9951.0
2024-09-25 15:35:00,189.9,190.06,189.74,189.85,12679.0,189.9,190.06,189.74,189.85,12679.0
2024-09-25 15:40:00,189.78,190.02,189.7,189.96,13468.0,189.78,190.02,189.7,189.96,13468.0
2024-09-25 15:45:00,189.92,190.0,189.82,189.94,15118.0,189.92,190.0,189.82,189.94,15118.0
2024-09-25 15:50:00,189.95,189.97,189.12,189.17,52233.0,189.95,189.97,189.12,189.17,52233.0
2024-09-25 15:55:00,189.25,189.43,188.78,189.07,105948.0,189.25,189.43,188.78,189.07,105948.0
2024-09-26 09:30:00,191.3,192.39,190.5,192.25,27034.0,191.3,192.39,190.5,192.25,27034.0
2024-09-26 09:35:00,192.15,192.69,190.98,191.23,7890.0,192.15,192.69,190.98,191.23,7890.0
2024-09-26 09:40:00,191.18,192.23,191.18,191.77,3113.0,191.18,192.23,191.18,191.77,3113.0
2024-09-26 09:45:00,191.86,192.32,191.72,191.96,6736.0,191.86,192.32,191.72,191.96,6736.0
2024-09-26 09:50:00,192.3,192.3,191.31,191.56,10120.0,192.3,192.3,191.31,191.56,10120.0
2024-09-26 09:55:00,191.59,191.73,190.94,191.54,10252.0,191.59,191.73,190.94,191.54,10252.0
2024-09-26 10:00:00,191.75,192.3,191.75,192.24,3721.0,191.75,192.3,191.75,192.24,3721.0
2024-09-26 10:05:00,192.06,192.1,191.56,191.65,10714.0,192.06,192.1,191.56,191.65,10714.0
2024-09-26 10:10:00,191.84,192.2,191.74,192.1,3410.0,191.84,192.2,191.74,192.1,3410.0
2024-09-26 10:15:00,192.0,192.11,191.42,191.42,4352.0,192.0,192.11,191.42,191.42,4352.0
2024-09-26 10:20:00,191.88,191.88,191.35,191.56,3570.0,191.88,191.88,191.35,191.56,3570.0
2024-09-26 10:25:00,191.56,191.78,191.35,191.7,3886.0,191.56,191.78,191.35,191.7,3886.0
2024-09-26 10:30:00,191.61,192.18,191.56,192.17,4290.0,191.61,192.18,191.56,192.17,4290.0
2024-09-26 10:35:00,192.2,192.68,192.19,192.47,9781.0,192.2,192.68,192.19,192.47,9781.0
2024-09-26 10:40:00,192.51,192.6,191.91,191.94,4272.0,192.51,192.6,191.91,191.94,4272.0
2024-09-26 10:45:00,192.12,192.34,191.67,191.71,1810.0,192.12,192.34,191.67,191.71,1810.0
2024-09-26 10:50:00,191.77,192.01,191.69,192.01,732.0,191.77,192.01,191.69,192.01,732.0
2024-09-26 10:55:00,192.01,192.02,191.76,191.77,2798.0,192.01,192.02,191.76,191.77,2798.0
2024-09-26 11:00:00,191.86,192.01,191.67,191.92,1616.0,191.86,192.01,191.67,191.92,1616.0
2024-09-26 11:05:00,191.94,191.99,191.83,191.84,981.0,191.94,191.99,191.83,191.84,981.0
2024-09-26 11:10:00,191.96,191.96,191.39,191.4,1430.0,191.96,191.96,191.39,191.4,1430.0
2024-09-26 11:15:00,191.32,191.69,191.19,191.63,1751.0,191.32,191.69,191.19,191.63,1751.0
2024-09-26 11:20:00,191.63,191.65,191.44,191.57,2924.0,191.63,191.65,191.44,191.57,2924.0
2024-09-26 11:25:00,191.57,191.84,191.44,191.57,4617.0,191.57,191.84,191.44,191.57,4617.0
2024-09-26 11:30:00,191.66,192.16,191.65,192.09,5267.0,191.66,192.16,191.65,192.09,5267.0
2024-09-26 11:35:00,192.06,192.06,191.85,192.04,4711.0,192.06,192.06,191.85,192.04,4711.0
2024-09-26 11:40:00,192.24,192.35,191.93,191.93,4727.0,192.24,192.35,191.93,191.93,4727.0
2024-09-26 11:45:00,192.11,192.18,191.93,192.03,3637.0,192.11,192.18,191.93,192.03,3637.0
2024-09-26 11:50:00,192.02,192.4,192.02,192.38,3493.0,192.02,192.4,192.02,192.38,3493.0
2024-09-26 11:55:00,192.44,192.6,192.37,192.39,2289.0,192.44,192.6,192.37,192.39,2289.0
2024-09-26 12:00:00,192.46,192.46,192.31,192.31,1250.0,192.46,192.46,192.31,192.31,1250.0
2024-09-26 12:05:00,192.31,192.32,191.99,192.27,11691.0,192.31,192.32,191.99,192.27,11691.0
2024-09-26 12:10:00,192.27,192.41,192.19,192.26,1839.0,192.27,192.41,192.19,192.26,1839.0
2024-09-26 12:15:00,192.13,192.32,192.1,192.3,1406.0,192.13,192.32,192.1,192.3,1406.0
2024-09-26 12:20:00,192.37,192.56,192.35,192.52,2092.0,192.37,192.56,192.35,192.52,2092.0
2024-09-26 12:25:00,192.55,193.0,192.55,192.7,13170.0,192.55,193.0,192.55,192.7,13170.0
2024-09-26 12:30:00,192.87,193.0,192.79,192.88,4689.0,192.87,193.0,192.79,192.88,4689.0
2024-09-26 12:35:00,192.94,192.95,192.8,192.8,1344.0,192.94,192.95,192.8,192.8,1344.0
2024-09-26 12:40:00,192.93,193.02,192.86,192.99,793.0,192.93,193.02,192.86,192.99,793.0
2024-09-26 12:45:00,192.83,193.01,192.74,192.79,1513.0,192.83,193.01,192.74,192.79,1513.0
2024-09-26 12:50:00,192.58,192.65,192.58,192.64,400.0,192.58,192.65,192.58,192.64,400.0
2024-09-26 12:55:00,192.55,192.66,192.49,192.66,1724.0,192.55,192.66,192.49,192.66,1724.0
2024-09-26 13:00:00,192.65,192.8,192.56,192.68,3201.0,192.65,192.8,192.56,192.68,3201.0
2024-09-26 13:05:00,192.78,192.79,192.47,192.64,500.0,192.78,192.79,192.47,192.64,500.0
2024-09-26 13:10:00,192.48,192.58,192.31,192.58,800.0,192.48,192.58,192.31,192.58,800.0
2024-09-26 13:15:00,192.49,192.54,191.9,192.06,6658.0,192.49,192.54,191.9,192.06,6658.0
2024-09-26 13:20:00,192.11,192.4,192.03,192.4,3518.0,192.11,192.4,192.03,192.4,3518.0
2024-09-26 13:25:00,192.41,192.46,192.41,192.46,500.0,192.41,192.46,192.41,192.46,500.0
2024-09-26 13:30:00,192.47,192.47,192.02,192.02,5435.0,192.47,192.47,192.02,192.02,5435.0
2024-09-26 13:35:00,191.9,192.05,191.82,191.99,1794.0,191.9,192.05,191.82,191.99,1794.0
2024-09-26 13:40:00,191.94,192.22,191.84,192.22,3183.0,191.94,192.22,191.84,192.22,3183.0
2024-09-26 13:45:00,192.34,192.34,192.17,192.17,800.0,192.34,192.34,192.17,192.17,800.0
2024-09-26 13:50:00,192.28,192.29,192.17,192.18,200.0,192.28,192.29,192.17,192.18,200.0
2024-09-26 13:55:00,192.26,192.41,191.99,191.99,2241.0,192.26,192.41,191.99,191.99,2241.0
2024-09-26 14:00:00,192.06,192.46,191.95,192.46,11473.0,192.06,192.46,191.95,192.46,11473.0
2024-09-26 14:05:00,192.43,192.43,192.32,192.33,1354.0,192.43,192.43,192.32,192.33,1354.0
2024-09-26 14:10:00,192.23,192.42,192.23,192.4,3124.0,192.23,192.42,192.23,192.4,3124.0
2024-09-26 14:15:00,192.42,192.6,192.41,192.6,1592.0,192.42,192.6,192.41,192.6,1592.0
2024-09-26 14:20:00,192.51,192.55,192.41,192.53,2410.0,192.51,192.55,192.41,192.53,2410.0
2024-09-26 14:25:00,192.45,192.54,192.22,192.23,3087.0,192.45,192.54,192.22,192.23,3087.0
2024-09-26 14:30:00,192.17,192.17,192.01,192.01,614.0,192.17,192.17,192.01,192.01,614.0
2024-09-26 14:35:00,192.08,192.16,191.96,191.96,2185.0,192.08,192.16,191.96,191.96,2185.0
2024-09-26 14:40:00,192.14,192.26,192.0,192.26,941.0,192.14,192.26,192.0,192.26,941.0
2024-09-26 14:45:00,191.99,192.1,191.97,192.02,1221.0,191.99,192.1,191.97,192.02,1221.0
2024-09-26 14:50:00,192.08,192.4,192.07,192.4,3000.0,192.08,192.4,192.07,192.4,3000.0
2024-09-26 14:55:00,192.42,192.42,192.26,192.31,1017.0,192.42,192.42,192.26,192.31,1017.0
2024-09-26 15:00:00,192.4,192.5,192.29,192.44,9204.0,192.4,192.5,192.29,192.44,9204.0
2024-09-26 15:05:00,192.54,192.72,192.53,192.53,5838.0,192.54,192.72,192.53,192.53,5838.0
2024-09-26 15:10:00,192.63,192.73,192.52,192.62,1914.0,192.63,192.73,192.52,192.62,1914.0
2024-09-26 15:15:00,192.63,192.63,192.36,192.36,3914.0,192.63,192.63,192.36,192.36,3914.0
2024-09-26 15:20:00,192.43,193.06,192.42,193.06,11603.0,192.43,193.06,192.42,193.06,11603.0
2024-09-26 15:25:00,193.08,193.15,192.86,192.86,4467.0,193.08,193.15,192.86,192.86,4467.0
2024-09-26 15:30:00,192.92,193.08,192.91,193.02,1774.0,192.92,193.08,192.91,193.02,1774.0
2024-09-26 15:35:00,192.88,193.15,192.72,193.15,14267.0,192.88,193.15,192.72,193.15,14267.0
2024-09-26 15:40:00,193.18,193.54,193.17,193.45,11476.0,193.18,193.54,193.17,193.45,11476.0
2024-09-26 15:45:00,193.54,193.57,193.37,193.53,3375.0,193.54,193.57,193.37,193.53,3375.0
2024-09-26 15:50:00,193.57,193.72,193.38,193.71,12823.0,193.57,193.72,193.38,193.71,12823.0
2024-09-26 15:55:00,193.7,193.73,193.52,193.56,30801.0,193.7,193.73,193.52,193.56,30801.0
2024-09-27 09:30:00,194.49,194.49,193.97,194.24,12641.0,194.49,194.49,193.97,194.24,12641.0
2024-09-27 09:35:00,194.24,195.69,194.23,195.56,13620.0,194.24,195.69,194.23,195.56,13620.0
2024-09-27 09:40:00,195.64,196.0,195.19,195.68,5731.0,195.64,196.0,195.19,195.68,5731.0
2024-09-27 09:45:00,195.91,196.3,195.7,195.89,25004.0,195.91,196.3,195.7,195.89,25004.0
2024-09-27 09:50:00,195.9,195.9,195.2,195.2,3962.0,195.9,195.9,195.2,195.2,3962.0
2024-09-27 09:55:00,195.52,195.86,195.52,195.66,1725.0,195.52,195.86,195.52,195.66,1725.0
2024-09-27 10:00:00,195.61,196.18,195.61,196.13,3947.0,195.61,196.18,195.61,196.13,3947.0
2024-09-27 10:05:00,196.01,196.3,195.88,195.88,3975.0,196.01,196.3,195.88,195.88,3975.0
2024-09-27 10:10:00,195.92,196.11,195.87,196.0,1858.0,195.92,196.11,195.87,196.0,1858.0
2024-09-27 10:15:00,195.9,196.0,195.88,195.89,545.0,195.9,196.0,195.88,195.89,545.0
2024-09-27 10:20:00,196.04,196.22,195.78,196.09,3290.0,196.04,196.22,195.78,196.09,3290.0
2024-09-27 10:25:00,196.09,196.36,196.09,196.36,2230.0,196.09,196.36,196.09,196.36,2230.0
2024-09-27 10:30:00,196.41,196.5,196.21,196.24,6210.0,196.41,196.5,196.21,196.24,6210.0
2024-09-27 10:35:00,196.38,196.45,196.23,196.4,2172.0,196.38,196.45,196.23,196.4,2172.0
2024-09-27 10:40:00,196.43,196.65,196.15,196.38,2435.0,196.43,196.65,196.15,196.38,2435.0
2024-09-27 10:45:00,196.46,196.64,196.45,196.64,1102.0,196.46,196.64,196.45,196.64,1102.0
2024-09-27 10:50:00,196.67,196.77,196.51,196.6,3128.0,196.67,196.77,196.51,196.6,3128.0
2024-09-27 10:55:00,196.74,196.77,196.61,196.64,2255.0,196.74,196.77,196.61,196.64,2255.0
2024-09-27 11:00:00,196.52,196.6,196.37,196.43,5732.0,196.52,196.6,196.37,196.43,5732.0
2024-09-27 11:05:00,196.57,196.69,196.43,196.61,2876.0,196.57,196.69,196.43,196.61,2876.0
2024-09-27 11:10:00,196.62,196.75,196.61,196.7,1763.0,196.62,196.75,196.61,196.7,1763.0
2024-09-27 11:15:00,196.92,197.13,196.85,197.05,5057.0,196.92,197.13,196.85,197.05,5057.0
2024-09-27 11:20:00,197.05,197.17,197.0,197.09,3018.0,197.05,197.17,197.0,197.09,3018.0
2024-09-27 11:25:00,197.1,197.27,197.1,197.27,4744.0,197.1,197.27,197.1,197.27,4744.0
2024-09-27 11:30:00,197.25,197.66,197.05,197.63,17445.0,197.25,197.66,197.05,197.63,17445.0
2024-09-27 11:35:00,197.65,197.7,197.01,197.01,6439.0,197.65,197.7,197.01,197.01,6439.0
2024-09-27 11:40:00,197.02,197.18,196.7,196.92,2756.0,197.02,197.18,196.7,196.92,2756.0
2024-09-27 11:45:00,196.85,197.01,196.85,196.92,2000.0,196.85,197.01,196.85,196.92,2000.0
2024-09-27 11:50:00,196.96,197.32,196.95,197.15,2839.0,196.96,197.32,196.95,197.15,2839.0
2024-09-27 11:55:00,197.23,197.32,196.96,196.98,1500.0,197.23,197.32,196.96,196.98,1500.0
2024-09-27 12:00:00,196.96,197.1,196.92,196.95,1617.0,196.96,197.1,196.92,196.95,1617.0
2024-09-27 12:05:00,196.96,196.96,196.74,196.77,1000.0,196.96,196.96,196.74,196.77,1000.0
2024-09-27 12:10:00,196.78,197.03,196.64,196.65,2660.0,196.78,197.03,196.64,196.65,2660.0
2024-09-27 12:15:00,196.65,196.91,196.6,196.91,2517.0,196.65,196.91,196.6,196.91,2517.0
2024-09-27 12:20:00,196.83,197.15,196.83,197.01,3422.0,196.83,197.15,196.83,197.01,3422.0
2024-09-27 12:25:00,196.94,197.16,196.87,196.99,3161.0,196.94,197.16,196.87,196.99,3161.0
2024-09-27 12:30:00,196.87,196.95,196.67,196.68,2500.0,196.87,196.95,196.67,196.68,2500.0
2024-09-27 12:35:00,196.76,196.81,196.62,196.67,3200.0,196.76,196.81,196.62,196.67,3200.0
2024-09-27 12:40:00,196.69,196.69,196.49,196.5,1133.0,196.69,196.69,196.49,196.5,1133.0
2024-09-27 12:45:00,196.53,196.6,196.36,196.46,1658.0,196.53,196.6,196.36,196.46,1658.0
2024-09-27 12:50:00,196.41,196.48,196.41,196.48,7035.0,196.41,196.48,196.41,196.48,7035.0
2024-09-27 12:55:00,196.49,196.5,196.46,196.49,1508.0,196.49,196.5,196.46,196.49,1508.0
2024-09-27 13:00:00,196.37,196.51,196.37,196.51,1917.0,196.37,196.51,196.37,196.51,1917.0
2024-09-27 13:05:00,196.61,196.74,196.31,196.31,1600.0,196.61,196.74,196.31,196.31,1600.0
2024-09-27 13:10:00,196.32,196.36,196.23,196.36,2223.0,196.32,196.36,196.23,196.36,2223.0
2024-09-27 13:15:00,196.34,196.37,196.24,196.37,990.0,196.34,196.37,196.24,196.37,990.0
2024-09-27 13:20:00,196.23,196.36,196.23,196.36,461.0,196.23,196.36,196.23,196.36,461.0
2024-09-27 13:25:00,196.4,196.4,196.3,196.4,1134.0,196.4,196.4,196.3,196.4,1134.0
2024-09-27 13:30:00,196.4,196.4,196.17,196.19,3502.0,196.4,196.4,196.17,196.19,3502.0
2024-09-27 13:35:00,196.22,196.22,195.95,196.0,5214.0,196.22,196.22,195.95,196.0,5214.0
2024-09-27 13:40:00,195.99,196.08,195.93,195.93,2823.0,195.99,196.08,195.93,195.93,2823.0
2024-09-27 13:45:00,196.02,196.13,195.97,196.07,2580.0,196.02,196.13,195.97,196.07,2580.0
2024-09-27 13:50:00,196.1,196.17,196.07,196.14,1557.0,196.1,196.17,196.07,196.14,1557.0
2024-09-27 13:55:00,196.14,196.14,195.78,195.78,1300.0,196.14,196.14,195.78,195.78,1300.0
2024-09-27 14:00:00,195.76,195.91,195.75,195.83,1000.0,195.76,195.91,195.75,195.83,1000.0
2024-09-27 14:05:00,195.71,195.84,195.58,195.61,1100.0,195.71,195.84,195.58,195.61,1100.0
2024-09-27 14:10:00,195.77,195.79,195.74,195.78,900.0,195.77,195.79,195.74,195.78,900.0
2024-09-27 14:15:00,195.71,195.71,195.63,195.65,819.0,195.71,195.71,195.63,195.65,819.0
2024-09-27 14:20:00,195.58,195.75,195.35,195.37,2051.0,195.58,195.75,195.35,195.37,2051.0
2024-09-27 14:25:00,195.4,195.4,195.13,195.33,1549.0,195.4,195.4,195.13,195.33,1549.0
2024-09-27 14:30:00,195.2,195.22,194.89,195.0,2350.0,195.2,195.22,194.89,195.0,2350.0
2024-09-27 14:35:00,195.04,195.16,194.87,194.97,1500.0,195.04,195.16,194.87,194.97,1500.0
2024-09-27 14:40:00,194.97,195.16,194.84,195.15,4341.0,194.97,195.16,194.84,195.15,4341.0
2024-09-27 14:45:00,195.33,195.38,195.31,195.31,400.0,195.33,195.38,195.31,195.31,400.0
2024-09-27 14:50:00,195.49,195.49,195.23,195.23,1500.0,195.49,195.49,195.23,195.23,1500.0
2024-09-27 14:55:00,195.36,195.73,195.36,195.63,2160.0,195.36,195.73,195.36,195.63,2160.0
2024-09-27 15:00:00,195.74,195.74,195.52,195.58,1621.0,195.74,195.74,195.52,195.58,1621.0
2024-09-27 15:05:00,195.54,195.61,195.44,195.44,1832.0,195.54,195.61,195.44,195.44,1832.0
2024-09-27 15:10:00,195.43,195.65,195.31,195.63,5908.0,195.43,195.65,195.31,195.63,5908.0
2024-09-27 15:15:00,195.63,195.67,195.5,195.56,2298.0,195.63,195.67,195.5,195.56,2298.0
2024-09-27 15:20:00,195.5,195.51,195.07,195.08,3613.0,195.5,195.51,195.07,195.08,3613.0
2024-09-27 15:25:00,195.14,195.14,194.75,194.79,2913.0,195.14,195.14,194.75,194.79,2913.0
2024-09-27 15:30:00,194.71,194.77,194.46,194.56,5179.0,194.71,194.77,194.46,194.56,5179.0
2024-09-27 15:35:00,194.44,194.66,194.38,194.38,4310.0,194.44,194.66,194.38,194.38,4310.0
2024-09-27 15:40:00,194.3,194.43,194.26,194.27,7259.0,194.3,194.43,194.26,194.27,7259.0
2024-09-27 15:45:00,194.25,194.34,194.08,194.2,8111.0,194.25,194.34,194.08,194.2,8111.0
2024-09-27 15:50:00,194.23,194.55,194.04,194.55,14707.0,194.23,194.55,194.04,194.55,14707.0
2024-09-27 15:55:00,194.7,194.87,194.59,194.63,32089.0,194.7,194.87,194.59,194.63,32089.0
2024-09-30 09:30:00,193.36,193.97,193.0,193.31,14364.0,193.36,193.97,193.0,193.31,14364.0
2024-09-30 09:35:00,193.37,193.81,192.72,193.13,10265.0,193.37,193.81,192.72,193.13,10265.0
2024-09-30 09:40:00,192.94,193.26,192.79,192.97,3541.0,192.94,193.26,192.79,192.97,3541.0
2024-09-30 09:45:00,193.2,193.58,193.01,193.38,4059.0,193.2,193.58,193.01,193.38,4059.0
2024-09-30 09:50:00,193.39,193.4,193.03,193.12,6538.0,193.39,193.4,193.03,193.12,6538.0
2024-09-30 09:55:00,193.12,193.12,192.28,192.95,23700.0,193.12,193.12,192.28,192.95,23700.0
2024-09-30 10:00:00,193.07,193.41,192.94,193.41,8339.0,193.07,193.41,192.94,193.41,8339.0
2024-09-30 10:05:00,193.41,193.9,193.32,193.69,19231.0,193.41,193.9,193.32,193.69,19231.0
2024-09-30 10:10:00,193.75,193.75,193.36,193.37,4281.0,193.75,193.75,193.36,193.37,4281.0
2024-09-30 10:15:00,193.43,193.92,193.24,193.85,12434.0,193.43,193.92,193.24,193.85,12434.0
2024-09-30 10:20:00,193.56,193.67,193.31,193.57,4510.0,193.56,193.67,193.31,193.57,4510.0
2024-09-30 10:25:00,193.59,193.82,193.57,193.58,2634.0,193.59,193.82,193.57,193.58,2634.0
2024-09-30 10:30:00,193.57,193.66,193.46,193.6,5400.0,193.57,193.66,193.46,193.6,5400.0
2024-09-30 10:35:00,193.59,193.77,193.56,193.67,3239.0,193.59,193.77,193.56,193.67,3239.0
2024-09-30 10:40:00,193.72,193.84,193.67,193.67,1457.0,193.72,193.84,193.67,193.67,1457.0
2024-09-30 10:45:00,193.81,193.99,193.69,193.95,2393.0,193.81,193.99,193.69,193.95,2393.0
2024-09-30 10:50:00,193.81,193.81,193.58,193.69,2419.0,193.81,193.81,193.58,193.69,2419.0
2024-09-30 10:55:00,193.7,193.75,193.49,193.5,5103.0,193.7,193.75,193.49,193.5,5103.0
2024-09-30 11:00:00,193.54,193.62,193.53,193.55,5907.0,193.54,193.62,193.53,193.55,5907.0
2024-09-30 11:05:00,193.52,193.72,193.48,193.55,3369.0,193.52,193.72,193.48,193.55,3369.0
2024-09-30 11:10:00,193.64,193.78,193.63,193.71,3950.0,193.64,193.78,193.63,193.71,3950.0
2024-09-30 11:15:00,193.71,193.93,193.62,193.87,4200.0,193.71,193.93,193.62,193.87,4200.0
2024-09-30 11:20:00,193.87,193.88,193.79,193.87,3903.0,193.87,193.88,193.79,193.87,3903.0
2024-09-30 11:25:00,193.87,193.87,193.6,193.6,2361.0,193.87,193.87,193.6,193.6,2361.0
2024-09-30 11:30:00,193.58,193.82,193.47,193.82,6779.0,193.58,193.82,193.47,193.82,6779.0
2024-09-30 11:35:00,193.83,194.08,193.81,193.93,4652.0,193.83,194.08,193.81,193.93,4652.0
2024-09-30 11:40:00,193.93,193.93,193.59,193.64,2400.0,193.93,193.93,193.59,193.64,2400.0
2024-09-30 11:45:00,193.6,193.63,193.38,193.61,3107.0,193.6,193.63,193.38,193.61,3107.0
2024-09-30 11:50:00,193.61,193.65,193.59,193.65,706.0,193.61,193.65,193.59,193.65,706.0
2024-09-30 11:55:00,193.66,193.8,193.64,193.71,32476.0,193.66,193.8,193.64,193.71,32476.0
2024-09-30 12:00:00,193.71,193.71,193.39,193.39,1848.0,193.71,193.71,193.39,193.39,1848.0
2024-09-30 12:05:00,193.51,193.66,193.35,193.45,1390.0,193.51,193.66,193.35,193.45,1390.0
2024-09-30 12:10:00,193.58,193.59,193.5,193.51,915.0,193.58,193.59,193.5,193.51,915.0
2024-09-30 12:15:00,193.6,193.73,193.52,193.64,2451.0,193.6,193.73,193.52,193.64,2451.0
2024-09-30 12:20:00,193.62,193.64,193.55,193.64,1000.0,193.62,193.64,193.55,193.64,1000.0
2024-09-30 12:25:00,193.56,193.79,193.56,193.77,2150.0,193.56,193.79,193.56,193.77,2150.0
2024-09-30 12:30:00,193.76,194.02,193.72,194.02,5312.0,193.76,194.02,193.72,194.02,5312.0
2024-09-30 12:35:00,193.89,193.9,193.76,193.81,2442.0,193.89,193.9,193.76,193.81,2442.0
2024-09-30 12:40:00,193.75,193.83,193.72,193.81,2238.0,193.75,193.83,193.72,193.81,2238.0
2024-09-30 12:45:00,193.81,193.81,193.7,193.78,1000.0,193.81,193.81,193.7,193.78,1000.0
2024-09-30 12:50:00,193.71,193.87,193.68,193.71,3086.0,193.71,193.87,193.68,193.71,3086.0
2024-09-30 12:55:00,193.7,193.82,193.54,193.73,14121.0,193.7,193.82,193.54,193.73,14121.0
2024-09-30 13:00:00,193.72,193.84,193.64,193.72,2951.0,193.72,193.84,193.64,193.72,2951.0
2024-09-30 13:05:00,193.72,193.87,193.72,193.87,1140.0,193.72,193.87,193.72,193.87,1140.0
2024-09-30 13:10:00,193.88,194.01,193.87,193.99,1345.0,193.88,194.01,193.87,193.99,1345.0
2024-09-30 13:15:00,193.99,194.1,193.88,194.02,3477.0,193.99,194.1,193.88,194.02,3477.0
2024-09-30 13:20:00,194.02,194.05,194.0,194.01,943.0,194.02,194.05,194.0,194.01,943.0
2024-09-30 13:25:00,194.05,194.06,194.0,194.03,3954.0,194.05,194.06,194.0,194.03,3954.0
2024-09-30 13:30:00,193.97,194.0,193.84,193.87,2458.0,193.97,194.0,193.84,193.87,2458.0
2024-09-30 13:35:00,193.83,193.93,193.78,193.8,4772.0,193.83,193.93,193.78,193.8,4772.0
2024-09-30 13:40:00,193.82,193.82,193.57,193.61,2668.0,193.82,193.82,193.57,193.61,2668.0
2024-09-30 13:45:00,193.59,193.62,193.58,193.62,1700.0,193.59,193.62,193.58,193.62,1700.0
2024-09-30 13:50:00,193.62,193.7,193.61,193.69,2132.0,193.62,193.7,193.61,193.69,2132.0
2024-09-30 13:55:00,193.69,193.75,193.54,193.75,3650.0,193.69,193.75,193.54,193.75,3650.0
2024-09-30 14:00:00,193.67,193.77,193.67,193.77,1591.0,193.67,193.77,193.67,193.77,1591.0
2024-09-30 14:05:00,193.73,193.73,193.55,193.57,2400.0,193.73,193.73,193.55,193.57,2400.0
2024-09-30 14:10:00,193.67,193.67,193.35,193.43,2423.0,193.67,193.67,193.35,193.43,2423.0
2024-09-30 14:15:00,193.43,193.43,193.11,193.12,4351.0,193.43,193.43,193.11,193.12,4351.0
2024-09-30 14:20:00,193.03,193.03,192.59,192.59,3901.0,193.03,193.03,192.59,192.59,3901.0
2024-09-30 14:25:00,192.7,192.84,192.62,192.84,1355.0,192.7,192.84,192.62,192.84,1355.0
2024-09-30 14:30:00,192.9,193.0,192.78,192.91,2481.0,192.9,193.0,192.78,192.91,2481.0
2024-09-30 14:35:00,192.91,193.13,192.9,193.09,1259.0,192.91,193.13,192.9,193.09,1259.0
2024-09-30 14:40:00,193.06,193.25,193.06,193.25,2008.0,193.06,193.25,193.06,193.25,2008.0
2024-09-30 14:45:00,193.26,193.48,193.21,193.39,6451.0,193.26,193.48,193.21,193.39,6451.0
2024-09-30 14:50:00,193.39,193.46,193.38,193.41,2951.0,193.39,193.46,193.38,193.41,2951.0
2024-09-30 14:55:00,193.41,193.51,193.34,193.43,3725.0,193.41,193.51,193.34,193.43,3725.0
2024-09-30 15:00:00,193.48,193.48,193.24,193.24,1666.0,193.48,193.48,193.24,193.24,1666.0
2024-09-30 15:05:00,193.34,193.35,193.21,193.34,1268.0,193.34,193.35,193.21,193.34,1268.0
2024-09-30 15:10:00,193.34,193.34,193.15,193.15,4700.0,193.34,193.34,193.15,193.15,4700.0
2024-09-30 15:15:00,193.2,193.51,193.14,193.51,3118.0,193.2,193.51,193.14,193.51,3118.0
2024-09-30 15:20:00,193.5,193.59,193.41,193.48,3302.0,193.5,193.59,193.41,193.48,3302.0
2024-09-30 15:25:00,193.47,193.63,193.21,193.28,2043.0,193.47,193.63,193.21,193.28,2043.0
2024-09-30 15:30:00,193.3,193.37,193.13,193.25,3434.0,193.3,193.37,193.13,193.25,3434.0
2024-09-30 15:35:00,193.25,193.48,193.14,193.36,6100.0,193.25,193.48,193.14,193.36,6100.0
2024-09-30 15:40:00,193.4,193.5,193.31,193.44,4652.0,193.4,193.5,193.31,193.44,4652.0
2024-09-30 15:45:00,193.43,193.66,193.42,193.56,7442.0,193.43,193.66,193.42,193.56,7442.0
2024-09-30 15:50:00,193.66,194.41,193.65,194.41,21421.0,193.66,194.41,193.65,194.41,21421.0
2024-09-30 15:55:00,194.41,194.48,193.64,193.81,60366.0,194.41,194.48,193.64,193.81,60366.0
2024-10-01 09:30:00,194.61,194.95,194.04,194.25,13030.0,194.61,194.95,194.04,194.25,13030.0
2024-10-01 09:35:00,194.25,195.0,194.0,194.2,13864.0,194.25,195.0,194.0,194.2,13864.0
2024-10-01 09:40:00,194.19,194.42,193.47,194.0,13545.0,194.19,194.42,193.47,194.0,13545.0
2024-10-01 09:45:00,193.87,194.35,193.85,194.14,7234.0,193.87,194.35,193.85,194.14,7234.0
2024-10-01 09:50:00,194.09,194.36,193.97,194.27,6611.0,194.09,194.36,193.97,194.27,6611.0
2024-10-01 09:55:00,194.01,194.29,193.87,194.06,17027.0,194.01,194.29,193.87,194.06,17027.0
2024-10-01 10:00:00,194.06,194.57,193.98,194.1,8658.0,194.06,194.57,193.98,194.1,8658.0
2024-10-01 10:05:00,194.21,194.42,193.5,193.56,32727.0,194.21,194.42,193.5,193.56,32727.0
2024-10-01 10:10:00,193.52,193.64,192.84,193.64,3183.0,193.52,193.64,192.84,193.64,3183.0
2024-10-01 10:15:00,193.31,193.31,193.1,193.1,200.0,193.31,193.31,193.1,193.1,200.0
2024-10-01 10:20:00,193.4,193.6,193.13,193.39,4548.0,193.4,193.6,193.13,193.39,4548.0
2024-10-01 10:25:00,193.36,193.36,192.85,193.15,4637.0,193.36,193.36,192.85,193.15,4637.0
2024-10-01 10:30:00,193.0,193.59,193.0,193.54,2549.0,193.0,193.59,193.0,193.54,2549.0
2024-10-01 10:35:00,193.49,193.99,193.48,193.89,1230.0,193.49,193.99,193.48,193.89,1230.0
2024-10-01 10:40:00,193.72,193.72,193.35,193.35,1100.0,193.72,193.72,193.35,193.35,1100.0
2024-10-01 10:45:00,193.09,193.27,192.89,193.06,3319.0,193.09,193.27,192.89,193.06,3319.0
2024-10-01 10:50:00,193.06,193.09,192.53,192.53,825.0,193.06,193.09,192.53,192.53,825.0
2024-10-01 10:55:00,192.49,192.86,192.48,192.67,1409.0,192.49,192.86,192.48,192.67,1409.0
2024-10-01 11:00:00,192.58,192.65,192.3,192.34,7093.0,192.58,192.65,192.3,192.34,7093.0
2024-10-01 11:05:00,192.34,192.4,192.07,192.12,5519.0,192.34,192.4,192.07,192.12,5519.0
2024-10-01 11:10:00,192.29,192.32,192.11,192.26,852.0,192.29,192.32,192.11,192.26,852.0
2024-10-01 11:15:00,192.18,192.38,192.1,192.25,1483.0,192.18,192.38,192.1,192.25,1483.0
2024-10-01 11:20:00,192.4,192.54,192.3,192.4,1100.0,192.4,192.54,192.3,192.4,1100.0
2024-10-01 11:25:00,192.53,192.75,192.46,192.75,2897.0,192.53,192.75,192.46,192.75,2897.0
2024-10-01 11:30:00,192.57,192.68,192.46,192.5,3924.0,192.57,192.68,192.46,192.5,3924.0
2024-10-01 11:35:00,192.71,192.71,192.46,192.52,4048.0,192.71,192.71,192.46,192.52,4048.0
2024-10-01 11:40:00,192.54,192.64,192.34,192.34,1403.0,192.54,192.64,192.34,192.34,1403.0
2024-10-01 11:45:00,192.3,192.31,192.25,192.27,819.0,192.3,192.31,192.25,192.27,819.0
2024-10-01 11:50:00,192.3,192.6,192.27,192.59,4784.0,192.3,192.6,192.27,192.59,4784.0
2024-10-01 11:55:00,192.71,192.71,192.6,192.71,415.0,192.71,192.71,192.6,192.71,415.0
2024-10-01 12:00:00,192.58,192.84,192.58,192.81,700.0,192.58,192.84,192.58,192.81,700.0
2024-10-01 12:05:00,192.71,192.72,192.61,192.61,900.0,192.71,192.72,192.61,192.61,900.0
2024-10-01 12:10:00,192.73,192.81,192.42,192.42,5700.0,192.73,192.81,192.42,192.42,5700.0
2024-10-01 12:15:00,192.6,192.6,192.34,192.34,1580.0,192.6,192.6,192.34,192.34,1580.0
2024-10-01 12:20:00,192.43,192.43,191.82,191.82,17727.0,192.43,192.43,191.82,191.82,17727.0
2024-10-01 12:25:00,191.96,192.01,191.75,191.86,3616.0,191.96,192.01,191.75,191.86,3616.0
2024-10-01 12:30:00,191.85,191.92,191.28,191.48,12575.0,191.85,191.92,191.28,191.48,12575.0
2024-10-01 12:35:00,191.38,191.5,191.05,191.3,11752.0,191.38,191.5,191.05,191.3,11752.0
2024-10-01 12:40:00,191.06,191.23,190.9,191.05,5026.0,191.06,191.23,190.9,191.05,5026.0
2024-10-01 12:45:00,191.05,191.15,190.81,191.15,3012.0,191.05,191.15,190.81,191.15,3012.0
2024-10-01 12:50:00,191.15,191.2,190.81,191.2,7354.0,191.15,191.2,190.81,191.2,7354.0
2024-10-01 12:55:00,191.06,191.32,191.0,191.31,1227.0,191.06,191.32,191.0,191.31,1227.0
2024-10-01 13:00:00,191.31,191.35,191.01,191.01,4654.0,191.31,191.35,191.01,191.01,4654.0
2024-10-01 13:05:00,190.92,190.98,190.65,190.84,2943.0,190.92,190.98,190.65,190.84,2943.0
2024-10-01 13:10:00,190.89,190.89,190.62,190.62,2080.0,190.89,190.89,190.62,190.62,2080.0
2024-10-01 13:15:00,190.49,190.49,190.38,190.49,1150.0,190.49,190.49,190.38,190.49,1150.0
2024-10-01 13:20:00,190.27,190.52,190.27,190.46,6462.0,190.27,190.52,190.27,190.46,6462.0
2024-10-01 13:25:00,190.38,190.52,190.29,190.45,8472.0,190.38,190.52,190.29,190.45,8472.0
2024-10-01 13:30:00,190.4,190.92,190.39,190.77,6466.0,190.4,190.92,190.39,190.77,6466.0
2024-10-01 13:35:00,190.62,190.79,190.62,190.69,756.0,190.62,190.79,190.62,190.69,756.0
2024-10-01 13:40:00,190.78,190.9,190.71,190.8,2201.0,190.78,190.9,190.71,190.8,2201.0
2024-10-01 13:45:00,190.83,190.95,190.78,190.78,1401.0,190.83,190.95,190.78,190.78,1401.0
2024-10-01 13:50:00,190.78,190.95,190.77,190.89,3423.0,190.78,190.95,190.77,190.89,3423.0
2024-10-01 13:55:00,190.96,191.19,190.93,191.19,3350.0,190.96,191.19,190.93,191.19,3350.0
2024-10-01 14:00:00,191.19,191.6,191.18,191.54,6388.0,191.19,191.6,191.18,191.54,6388.0
2024-10-01 14:05:00,191.5,191.54,191.38,191.53,794.0,191.5,191.54,191.38,191.53,794.0
2024-10-01 14:10:00,191.45,191.51,191.34,191.34,1691.0,191.45,191.51,191.34,191.34,1691.0
2024-10-01 14:15:00,191.39,191.5,191.1,191.15,6519.0,191.39,191.5,191.1,191.15,6519.0
2024-10-01 14:20:00,191.15,191.15,190.84,190.84,4422.0,191.15,191.15,190.84,190.84,4422.0
2024-10-01 14:25:00,190.86,191.09,190.86,191.06,5785.0,190.86,191.09,190.86,191.06,5785.0
2024-10-01 14:30:00,191.09,191.32,190.86,190.91,4715.0,191.09,191.32,190.86,190.91,4715.0
2024-10-01 14:35:00,190.82,190.92,190.73,190.73,1666.0,190.82,190.92,190.73,190.73,1666.0
2024-10-01 14:40:00,190.75,191.11,190.74,191.11,2034.0,190.75,191.11,190.74,191.11,2034.0
2024-10-01 14:45:00,191.15,191.15,190.92,190.92,1672.0,191.15,191.15,190.92,190.92,1672.0
2024-10-01 14:50:00,190.99,191.07,190.8,190.8,6588.0,190.99,191.07,190.8,190.8,6588.0
2024-10-01 14:55:00,190.83,191.17,190.82,191.13,10305.0,190.83,191.17,190.82,191.13,10305.0
2024-10-01 15:00:00,191.02,191.16,190.99,191.16,2417.0,191.02,191.16,190.99,191.16,2417.0
2024-10-01 15:05:00,191.14,191.49,191.14,191.49,2035.0,191.14,191.49,191.14,191.49,2035.0
2024-10-01 15:10:00,191.43,191.44,191.23,191.27,3082.0,191.43,191.44,191.23,191.27,3082.0
2024-10-01 15:15:00,191.34,191.46,191.3,191.3,4494.0,191.34,191.46,191.3,191.3,4494.0
2024-10-01 15:20:00,191.31,191.49,191.27,191.47,7294.0,191.31,191.49,191.27,191.47,7294.0
2024-10-01 15:25:00,191.54,191.56,191.42,191.49,5113.0,191.54,191.56,191.42,191.49,5113.0
2024-10-01 15:30:00,191.45,191.53,191.34,191.41,4436.0,191.45,191.53,191.34,191.41,4436.0
2024-10-01 15:35:00,191.41,191.48,191.25,191.41,6546.0,191.41,191.48,191.25,191.41,6546.0
2024-10-01 15:40:00,191.48,191.48,191.18,191.28,9988.0,191.48,191.48,191.18,191.28,9988.0
2024-10-01 15:45:00,191.3,191.41,191.23,191.32,6265.0,191.3,191.41,191.23,191.32,6265.0
2024-10-01 15:50:00,191.47,191.51,191.06,191.25,12185.0,191.47,191.51,191.06,191.25,12185.0
2024-10-01 15:55:00,191.05,191.11,190.68,190.78,39239.0,191.05,191.11,190.68,190.78,39239.0
2024-10-02 09:30:00,190.77,190.77,188.9,189.51,20973.0,190.77,190.77,188.9,189.51,20973.0
2024-10-02 09:35:00,189.47,190.69,189.44,190.26,7070.0,189.47,190.69,189.44,190.26,7070.0
2024-10-02 09:40:00,190.35,190.69,190.34,190.52,1806.0,190.35,190.69,190.34,190.52,1806.0
2024-10-02 09:45:00,190.41,190.93,190.22,190.82,2755.0,190.41,190.93,190.22,190.82,2755.0
2024-10-02 09:50:00,191.0,191.86,191.0,191.7,7287.0,191.0,191.86,191.0,191.7,7287.0
2024-10-02 09:55:00,191.67,191.67,191.36,191.51,4127.0,191.67,191.67,191.36,191.51,4127.0
2024-10-02 10:00:00,191.42,191.42,190.87,191.0,6712.0,191.42,191.42,190.87,191.0,6712.0
2024-10-02 10:05:00,190.96,191.06,190.53,190.71,3999.0,190.96,191.06,190.53,190.71,3999.0
2024-10-02 10:10:00,190.73,191.0,190.56,190.73,1642.0,190.73,191.0,190.56,190.73,1642.0
2024-10-02 10:15:00,190.72,190.92,190.72,190.92,1485.0,190.72,190.92,190.72,190.92,1485.0
2024-10-02 10:20:00,190.53,190.56,190.22,190.29,953.0,190.53,190.56,190.22,190.29,953.0
2024-10-02 10:25:00,190.28,190.35,190.0,190.0,2981.0,190.28,190.35,190.0,190.0,2981.0
2024-10-02 10:30:00,190.01,190.63,190.0,190.57,2308.0,190.01,190.63,190.0,190.57,2308.0
2024-10-02 10:35:00,190.64,190.76,190.59,190.59,2230.0,190.64,190.76,190.59,190.59,2230.0
2024-10-02 10:40:00,190.68,190.83,190.58,190.83,600.0,190.68,190.83,190.58,190.83,600.0
2024-10-02 10:45:00,190.89,191.17,190.72,191.06,2614.0,190.89,191.17,190.72,191.06,2614.0
2024-10-02 10:50:00,191.08,191.11,190.92,191.05,3006.0,191.08,191.11,190.92,191.05,3006.0
2024-10-02 10:55:00,191.06,191.09,190.94,191.07,3790.0,191.06,191.09,190.94,191.07,3790.0
2024-10-02 11:00:00,190.97,191.24,190.94,191.24,4163.0,190.97,191.24,190.94,191.24,4163.0
2024-10-02 11:05:00,191.24,191.32,191.17,191.31,1186.0,191.24,191.32,191.17,191.31,1186.0
2024-10-02 11:10:00,191.27,191.28,191.03,191.08,1859.0,191.27,191.28,191.03,191.08,1859.0
2024-10-02 11:15:00,191.13,191.16,191.01,191.12,3553.0,191.13,191.16,191.01,191.12,3553.0
2024-10-02 11:20:00,190.96,191.08,190.87,190.88,2788.0,190.96,191.08,190.87,190.88,2788.0
2024-10-02 11:25:00,190.88,190.92,190.87,190.92,906.0,190.88,190.92,190.87,190.92,906.0
2024-10-02 11:30:00,190.92,191.11,190.89,191.01,7217.0,190.92,191.11,190.89,191.01,7217.0
2024-10-02 11:35:00,190.92,191.09,190.88,191.0,6171.0,190.92,191.09,190.88,191.0,6171.0
2024-10-02 11:40:00,190.94,191.14,190.88,191.04,14574.0,190.94,191.14,190.88,191.04,14574.0
2024-10-02 11:45:00,191.02,191.1,190.5,190.52,7127.0,191.02,191.1,190.5,190.52,7127.0
2024-10-02 11:50:00,190.5,190.63,190.38,190.42,3245.0,190.5,190.63,190.38,190.42,3245.0
2024-10-02 11:55:00,190.39,190.65,190.37,190.58,18251.0,190.39,190.65,190.37,190.58,18251.0
2024-10-02 12:00:00,190.45,190.58,190.38,190.47,2215.0,190.45,190.58,190.38,190.47,2215.0
2024-10-02 12:05:00,190.48,190.48,189.57,189.66,28045.0,190.48,190.48,189.57,189.66,28045.0
2024-10-02 12:10:00,189.67,189.92,189.57,189.9,6870.0,189.67,189.92,189.57,189.9,6870.0
2024-10-02 12:15:00,189.89,189.9,189.67,189.76,11069.0,189.89,189.9,189.67,189.76,11069.0
2024-10-02 12:20:00,189.68,189.7,189.55,189.66,9700.0,189.68,189.7,189.55,189.66,9700.0
2024-10-02 12:25:00,189.63,189.79,189.55,189.78,3831.0,189.63,189.79,189.55,189.78,3831.0
2024-10-02 12:30:00,189.78,189.78,189.61,189.61,3309.0,189.78,189.78,189.61,189.61,3309.0
2024-10-02 12:35:00,189.62,189.72,189.56,189.69,2730.0,189.62,189.72,189.56,189.69,2730.0
2024-10-02 12:40:00,189.65,189.77,189.55,189.58,3020.0,189.65,189.77,189.55,189.58,3020.0
2024-10-02 12:45:00,189.65,189.72,189.56,189.56,2000.0,189.65,189.72,189.56,189.56,2000.0
2024-10-02 12:50:00,189.56,189.72,189.56,189.69,3751.0,189.56,189.72,189.56,189.69,3751.0
2024-10-02 12:55:00,189.65,189.7,189.59,189.62,3926.0,189.65,189.7,189.59,189.62,3926.0
2024-10-02 13:00:00,189.57,189.57,189.36,189.45,2530.0,189.57,189.57,189.36,189.45,2530.0
2024-10-02 13:05:00,189.55,189.55,189.38,189.46,1063.0,189.55,189.55,189.38,189.46,1063.0
2024-10-02 13:10:00,189.52,189.61,189.45,189.53,3200.0,189.52,189.61,189.45,189.53,3200.0
2024-10-02 13:15:00,189.52,189.72,189.46,189.64,5355.0,189.52,189.72,189.46,189.64,5355.0
2024-10-02 13:20:00,189.71,189.79,189.63,189.74,4024.0,189.71,189.79,189.63,189.74,4024.0
2024-10-02 13:25:00,189.73,189.94,189.71,189.9,2713.0,189.73,189.94,189.71,189.9,2713.0
2024-10-02 13:30:00,189.95,189.95,189.55,189.61,9074.0,189.95,189.95,189.55,189.61,9074.0
2024-10-02 13:35:00,189.61,189.69,189.61,189.67,1998.0,189.61,189.69,189.61,189.67,1998.0
2024-10-02 13:40:00,189.69,189.8,189.56,189.65,7538.0,189.69,189.8,189.56,189.65,7538.0
2024-10-02 13:45:00,189.64,189.74,189.59,189.68,4003.0,189.64,189.74,189.59,189.68,4003.0
2024-10-02 13:50:00,189.57,189.79,189.57,189.75,5178.0,189.57,189.79,189.57,189.75,5178.0
2024-10-02 13:55:00,189.78,189.89,189.78,189.86,4837.0,189.78,189.89,189.78,189.86,4837.0
2024-10-02 14:00:00,189.86,189.93,189.79,189.84,4054.0,189.86,189.93,189.79,189.84,4054.0
2024-10-02 14:05:00,189.8,189.8,189.5,189.58,15170.0,189.8,189.8,189.5,189.58,15170.0
2024-10-02 14:10:00,189.53,189.64,189.41,189.47,2476.0,189.53,189.64,189.41,189.47,2476.0
2024-10-02 14:15:00,189.47,189.47,189.28,189.28,2050.0,189.47,189.47,189.28,189.28,2050.0
2024-10-02 14:20:00,189.26,189.35,189.0,189.02,2450.0,189.26,189.35,189.0,189.02,2450.0
2024-10-02 14:25:00,189.07,189.12,188.91,189.06,10361.0,189.07,189.12,188.91,189.06,10361.0
2024-10-02 14:30:00,189.04,189.12,189.02,189.12,1300.0,189.04,189.12,189.02,189.12,1300.0
2024-10-02 14:35:00,189.12,189.2,188.79,188.85,16961.0,189.12,189.2,188.79,188.85,16961.0
2024-10-02 14:40:00,188.87,189.0,188.84,188.96,4481.0,188.87,189.0,188.84,188.96,4481.0
2024-10-02 14:45:00,188.96,188.98,188.84,188.89,6475.0,188.96,188.98,188.84,188.89,6475.0
2024-10-02 14:50:00,188.84,188.91,188.71,188.81,11622.0,188.84,188.91,188.71,188.81,11622.0
2024-10-02 14:55:00,188.81,188.9,188.75,188.87,8033.0,188.81,188.9,188.75,188.87,8033.0
2024-10-02 15:00:00,188.87,189.1,188.82,189.04,11172.0,188.87,189.1,188.82,189.04,11172.0
2024-10-02 15:05:00,188.99,188.99,188.81,188.89,5386.0,188.99,188.99,188.81,188.89,5386.0
2024-10-02 15:10:00,188.88,188.88,188.5,188.58,13578.0,188.88,188.88,188.5,188.58,13578.0
2024-10-02 15:15:00,188.58,188.63,188.31,188.38,7503.0,188.58,188.63,188.31,188.38,7503.0
2024-10-02 15:20:00,188.4,188.44,188.26,188.3,4385.0,188.4,188.44,188.26,188.3,4385.0
2024-10-02 15:25:00,188.35,188.38,188.05,188.06,13084.0,188.35,188.38,188.05,188.06,13084.0
2024-10-02 15:30:00,188.13,188.35,188.1,188.31,8575.0,188.13,188.35,188.1,188.31,8575.0
2024-10-02 15:35:00,188.31,188.69,188.21,188.69,20613.0,188.31,188.69,188.21,188.69,20613.0
2024-10-02 15:40:00,188.78,188.79,188.32,188.45,16422.0,188.78,188.79,188.32,188.45,16422.0
2024-10-02 15:45:00,188.43,188.67,188.4,188.67,8603.0,188.43,188.67,188.4,188.67,8603.0
2024-10-02 15:50:00,188.46,189.15,188.36,188.91,24628.0,188.46,189.15,188.36,188.91,24628.0
2024-10-02 15:55:00,188.95,189.02,188.56,188.74,104865.0,188.95,189.02,188.56,188.74,104865.0
2024-10-03 09:30:00,187.21,188.14,185.62,185.85,34420.0,187.21,188.14,185.62,185.85,34420.0
2024-10-03 09:35:00,186.33,187.28,186.08,186.96,8815.0,186.33,187.28,186.08,186.96,8815.0
2024-10-03 09:40:00,187.0,187.05,186.45,186.75,4084.0,187.0,187.05,186.45,186.75,4084.0
2024-10-03 09:45:00,186.65,187.2,186.65,186.94,10204.0,186.65,187.2,186.65,186.94,10204.0
2024-10-03 09:50:00,186.75,186.86,186.69,186.7,6760.0,186.75,186.86,186.69,186.7,6760.0
2024-10-03 09:55:00,186.8,187.01,186.64,186.75,3790.0,186.8,187.01,186.64,186.75,3790.0
2024-10-03 10:00:00,186.99,187.25,186.85,186.85,16217.0,186.99,187.25,186.85,186.85,16217.0
2024-10-03 10:05:00,186.98,187.1,186.73,187.1,4163.0,186.98,187.1,186.73,187.1,4163.0
2024-10-03 10:10:00,187.24,187.24,186.35,186.36,12420.0,187.24,187.24,186.35,186.36,12420.0
2024-10-03 10:15:00,186.37,186.81,186.24,186.64,4350.0,186.37,186.81,186.24,186.64,4350.0
2024-10-03 10:20:00,186.63,186.69,185.61,185.61,11882.0,186.63,186.69,185.61,185.61,11882.0
2024-10-03 10:25:00,185.7,185.7,185.2,185.6,31100.0,185.7,185.7,185.2,185.6,31100.0
2024-10-03 10:30:00,185.62,185.71,185.35,185.71,6344.0,185.62,185.71,185.35,185.71,6344.0
2024-10-03 10:35:00,185.7,185.83,185.55,185.62,2831.0,185.7,185.83,185.55,185.62,2831.0
2024-10-03 10:40:00,185.7,185.7,184.27,184.58,13097.0,185.7,185.7,184.27,184.58,13097.0
2024-10-03 10:45:00,184.59,185.13,184.41,184.96,34596.0,184.59,185.13,184.41,184.96,34596.0
2024-10-03 10:50:00,184.92,185.01,184.68,184.77,5832.0,184.92,185.01,184.68,184.77,5832.0
2024-10-03 10:55:00,184.77,184.94,184.62,184.62,9527.0,184.77,184.94,184.62,184.62,9527.0
2024-10-03 11:00:00,184.62,184.92,184.61,184.83,13534.0,184.62,184.92,184.61,184.83,13534.0
2024-10-03 11:05:00,184.89,185.07,184.62,185.02,5596.0,184.89,185.07,184.62,185.02,5596.0
2024-10-03 11:10:00,185.07,185.12,184.69,184.81,5207.0,185.07,185.12,184.69,184.81,5207.0
2024-10-03 11:15:00,184.8,184.92,184.8,184.84,3134.0,184.8,184.92,184.8,184.84,3134.0
2024-10-03 11:20:00,184.77,185.19,184.66,185.0,7803.0,184.77,185.19,184.66,185.0,7803.0
2024-10-03 11:25:00,184.95,185.06,184.74,184.86,10540.0,184.95,185.06,184.74,184.86,10540.0
2024-10-03 11:30:00,184.88,185.19,184.81,185.1,14061.0,184.88,185.19,184.81,185.1,14061.0
2024-10-03 11:35:00,185.08,185.3,184.97,185.03,28815.0,185.08,185.3,184.97,185.03,28815.0
2024-10-03 11:40:00,185.12,185.3,185.07,185.13,2986.0,185.12,185.3,185.07,185.13,2986.0
2024-10-03 11:45:00,185.43,185.68,185.29,185.66,11083.0,185.43,185.68,185.29,185.66,11083.0
2024-10-03 11:50:00,185.75,185.86,185.66,185.79,6032.0,185.75,185.86,185.66,185.79,6032.0
2024-10-03 11:55:00,185.78,185.85,185.63,185.64,4923.0,185.78,185.85,185.63,185.64,4923.0
2024-10-03 12:00:00,185.69,185.76,185.44,185.63,8713.0,185.69,185.76,185.44,185.63,8713.0
2024-10-03 12:05:00,185.62,185.74,185.52,185.65,12565.0,185.62,185.74,185.52,185.65,12565.0
2024-10-03 12:10:00,185.6,185.66,185.52,185.61,5400.0,185.6,185.66,185.52,185.61,5400.0
2024-10-03 12:15:00,185.61,185.77,185.6,185.72,5035.0,185.61,185.77,185.6,185.72,5035.0
2024-10-03 12:20:00,185.74,185.83,185.38,185.46,11846.0,185.74,185.83,185.38,185.46,11846.0
2024-10-03 12:25:00,185.47,185.48,185.25,185.25,2448.0,185.47,185.48,185.25,185.25,2448.0
2024-10-03 12:30:00,185.19,185.19,184.89,185.03,4929.0,185.19,185.19,184.89,185.03,4929.0
2024-10-03 12:35:00,185.03,185.22,184.83,185.01,5978.0,185.03,185.22,184.83,185.01,5978.0
2024-10-03 12:40:00,185.12,185.24,184.78,184.94,9318.0,185.12,185.24,184.78,184.94,9318.0
2024-10-03 12:45:00,184.74,185.01,184.69,184.77,4825.0,184.74,185.01,184.69,184.77,4825.0
2024-10-03 12:50:00,184.7,184.71,184.36,184.37,10182.0,184.7,184.71,184.36,184.37,10182.0
2024-10-03 12:55:00,184.35,185.08,184.35,184.72,8047.0,184.35,185.08,184.35,184.72,8047.0
2024-10-03 13:00:00,184.72,184.89,184.59,184.64,1067.0,184.72,184.89,184.59,184.64,1067.0
2024-10-03 13:05:00,184.62,184.62,184.31,184.31,3012.0,184.62,184.62,184.31,184.31,3012.0
2024-10-03 13:10:00,184.35,184.4,184.34,184.38,2021.0,184.35,184.4,184.34,184.38,2021.0
2024-10-03 13:15:00,184.39,184.53,184.31,184.32,9546.0,184.39,184.53,184.31,184.32,9546.0
2024-10-03 13:20:00,184.31,184.7,184.31,184.63,4907.0,184.31,184.7,184.31,184.63,4907.0
2024-10-03 13:25:00,184.63,184.69,184.38,184.45,3133.0,184.63,184.69,184.38,184.45,3133.0
2024-10-03 13:30:00,184.37,184.56,184.34,184.48,4600.0,184.37,184.56,184.34,184.48,4600.0
2024-10-03 13:35:00,184.45,184.45,183.85,183.93,26332.0,184.45,184.45,183.85,183.93,26332.0
2024-10-03 13:40:00,183.88,183.88,183.56,183.68,9281.0,183.88,183.88,183.56,183.68,9281.0
2024-10-03 13:45:00,183.67,184.19,183.67,183.93,21865.0,183.67,184.19,183.67,183.93,21865.0
2024-10-03 13:50:00,183.84,184.04,183.8,183.81,3534.0,183.84,184.04,183.8,183.81,3534.0
2024-10-03 13:55:00,183.92,184.31,183.85,184.31,11878.0,183.92,184.31,183.85,184.31,11878.0
2024-10-03 14:00:00,184.31,184.53,183.97,184.4,14399.0,184.31,184.53,183.97,184.4,14399.0
2024-10-03 14:05:00,184.41,184.6,184.25,184.3,9554.0,184.41,184.6,184.25,184.3,9554.0
2024-10-03 14:10:00,184.4,184.56,184.35,184.56,2341.0,184.4,184.56,184.35,184.56,2341.0
2024-10-03 14:15:00,184.54,184.68,184.49,184.61,3105.0,184.54,184.68,184.49,184.61,3105.0
2024-10-03 14:20:00,184.61,184.82,184.57,184.71,8941.0,184.61,184.82,184.57,184.71,8941.0
2024-10-03 14:25:00,184.81,184.88,184.67,184.73,3699.0,184.81,184.88,184.67,184.73,3699.0
2024-10-03 14:30:00,184.67,184.7,184.51,184.61,3931.0,184.67,184.7,184.51,184.61,3931.0
2024-10-03 14:35:00,184.61,184.76,184.56,184.75,3401.0,184.61,184.76,184.56,184.75,3401.0
2024-10-03 14:40:00,184.86,184.86,184.67,184.69,2828.0,184.86,184.86,184.67,184.69,2828.0
2024-10-03 14:45:00,184.69,184.84,184.61,184.67,4165.0,184.69,184.84,184.61,184.67,4165.0
2024-10-03 14:50:00,184.67,184.69,184.54,184.61,3940.0,184.67,184.69,184.54,184.61,3940.0
2024-10-03 14:55:00,184.61,184.7,184.33,184.33,6595.0,184.61,184.7,184.33,184.33,6595.0
2024-10-03 15:00:00,184.33,184.33,184.09,184.29,5164.0,184.33,184.33,184.09,184.29,5164.0
2024-10-03 15:05:00,184.28,184.3,184.01,184.01,4879.0,184.28,184.3,184.01,184.01,4879.0
2024-10-03 15:10:00,184.03,184.04,183.8,184.03,5025.0,184.03,184.04,183.8,184.03,5025.0
2024-10-03 15:15:00,184.01,184.17,184.01,184.09,4884.0,184.01,184.17,184.01,184.09,4884.0
2024-10-03 15:20:00,184.09,184.25,184.0,184.21,8759.0,184.09,184.25,184.0,184.21,8759.0
2024-10-03 15:25:00,184.21,184.67,184.14,184.56,8519.0,184.21,184.67,184.14,184.56,8519.0
2024-10-03 15:30:00,184.61,184.66,184.42,184.61,13607.0,184.61,184.66,184.42,184.61,13607.0
2024-10-03 15:35:00,184.61,184.82,184.44,184.81,27542.0,184.61,184.82,184.44,184.81,27542.0
2024-10-03 15:40:00,184.75,184.99,184.72,184.98,18262.0,184.75,184.99,184.72,184.98,18262.0
2024-10-03 15:45:00,184.93,184.96,184.58,184.58,22871.0,184.93,184.96,184.58,184.58,22871.0
2024-10-03 15:50:00,184.68,185.0,184.42,184.9,66541.0,184.68,185.0,184.42,184.9,66541.0
2024-10-03 15:55:00,184.92,184.93,184.67,184.79,116564.0,184.92,184.93,184.67,184.79,116564.0
2024-10-04 09:30:00,186.68,186.68,184.5,185.6,15809.0,186.68,186.68,184.5,185.6,15809.0
2024-10-04 09:35:00,185.6,186.5,185.6,186.5,2904.0,185.6,186.5,185.6,186.5,2904.0
2024-10-04 09:40:00,186.11,186.8,186.0,186.0,2223.0,186.11,186.8,186.0,186.0,2223.0
2024-10-04 09:45:00,186.13,186.5,186.13,186.31,5102.0,186.13,186.5,186.13,186.31,5102.0
2024-10-04 09:50:00,186.16,186.21,185.71,185.71,5588.0,186.16,186.21,185.71,185.71,5588.0
2024-10-04 09:55:00,185.49,185.58,184.57,184.57,12023.0,185.49,185.58,184.57,184.57,12023.0
2024-10-04 10:00:00,184.54,184.74,184.28,184.39,25776.0,184.54,184.74,184.28,184.39,25776.0
2024-10-04 10:05:00,184.56,184.91,184.41,184.44,5793.0,184.56,184.91,184.41,184.44,5793.0
2024-10-04 10:10:00,184.34,184.78,184.34,184.72,9211.0,184.34,184.78,184.34,184.72,9211.0
2024-10-04 10:15:00,184.67,185.13,184.54,184.94,4718.0,184.67,185.13,184.54,184.94,4718.0
2024-10-04 10:20:00,184.77,185.03,184.43,184.46,17918.0,184.77,185.03,184.43,184.46,17918.0
2024-10-04 10:25:00,184.51,184.83,184.36,184.39,4469.0,184.51,184.83,184.36,184.39,4469.0
2024-10-04 10:30:00,184.43,184.48,184.3,184.3,1852.0,184.43,184.48,184.3,184.3,1852.0
2024-10-04 10:35:00,184.34,184.37,184.17,184.18,2037.0,184.34,184.37,184.17,184.18,2037.0
2024-10-04 10:40:00,184.18,184.34,184.07,184.13,2700.0,184.18,184.34,184.07,184.13,2700.0
2024-10-04 10:45:00,184.06,184.57,184.05,184.5,2350.0,184.06,184.57,184.05,184.5,2350.0
2024-10-04 10:50:00,184.56,184.93,184.56,184.75,1370.0,184.56,184.93,184.56,184.75,1370.0
2024-10-04 10:55:00,184.85,184.99,184.71,184.92,3063.0,184.85,184.99,184.71,184.92,3063.0
2024-10-04 11:00:00,184.81,184.93,184.65,184.66,3256.0,184.81,184.93,184.65,184.66,3256.0
2024-10-04 11:05:00,184.77,184.87,184.77,184.86,1523.0,184.77,184.87,184.77,184.86,1523.0
2024-10-04 11:10:00,184.85,184.85,184.51,184.58,4100.0,184.85,184.85,184.51,184.58,4100.0
2024-10-04 11:15:00,184.46,184.65,184.46,184.5,4094.0,184.46,184.65,184.46,184.5,4094.0
2024-10-04 11:20:00,184.38,184.49,184.09,184.19,3657.0,184.38,184.49,184.09,184.19,3657.0
2024-10-04 11:25:00,184.16,184.42,184.16,184.42,3780.0,184.16,184.42,184.16,184.42,3780.0
2024-10-04 11:30:00,184.21,184.21,183.86,184.19,3536.0,184.21,184.21,183.86,184.19,3536.0
2024-10-04 11:35:00,184.15,184.16,184.01,184.01,800.0,184.15,184.16,184.01,184.01,800.0
2024-10-04 11:40:00,184.09,184.14,183.96,184.1,3323.0,184.09,184.14,183.96,184.1,3323.0
2024-10-04 11:45:00,184.14,184.19,183.88,183.96,6700.0,184.14,184.19,183.88,183.96,6700.0
2024-10-04 11:50:00,184.0,184.42,183.82,184.42,8245.0,184.0,184.42,183.82,184.42,8245.0
2024-10-04 11:55:00,184.38,184.48,184.34,184.48,1818.0,184.38,184.48,184.34,184.48,1818.0
2024-10-04 12:00:00,184.54,184.93,184.54,184.82,2000.0,184.54,184.93,184.54,184.82,2000.0
2024-10-04 12:05:00,184.9,185.02,184.85,184.9,745.0,184.9,185.02,184.85,184.9,745.0
2024-10-04 12:10:00,184.93,185.17,184.93,185.05,790.0,184.93,185.17,184.93,185.05,790.0
2024-10-04 12:15:00,185.05,185.11,185.04,185.11,1800.0,185.05,185.11,185.04,185.11,1800.0
2024-10-04 12:20:00,185.02,185.4,185.02,185.09,5016.0,185.02,185.4,185.02,185.09,5016.0
2024-10-04 12:25:00,185.16,185.45,185.16,185.45,1576.0,185.16,185.45,185.16,185.45,1576.0
2024-10-04 12:30:00,185.4,185.53,185.16,185.45,4759.0,185.4,185.53,185.16,185.45,4759.0
2024-10-04 12:35:00,185.45,186.15,185.44,185.94,8745.0,185.45,186.15,185.44,185.94,8745.0
2024-10-04 12:40:00,185.8,186.0,185.67,185.71,2962.0,185.8,186.0,185.67,185.71,2962.0
2024-10-04 12:45:00,185.87,186.0,185.67,185.67,1800.0,185.87,186.0,185.67,185.67,1800.0
2024-10-04 12:50:00,185.72,185.72,185.53,185.53,1344.0,185.72,185.72,185.53,185.53,1344.0
2024-10-04 12:55:00,185.52,185.52,185.27,185.27,1142.0,185.52,185.52,185.27,185.27,1142.0
2024-10-04 13:00:00,185.26,185.79,185.26,185.71,9869.0,185.26,185.79,185.26,185.71,9869.0
2024-10-04 13:05:00,185.82,185.82,185.55,185.7,1445.0,185.82,185.82,185.55,185.7,1445.0
2024-10-04 13:10:00,185.7,185.92,185.63,185.9,1414.0,185.7,185.92,185.63,185.9,1414.0
2024-10-04 13:15:00,185.86,185.92,185.75,185.76,6537.0,185.86,185.92,185.75,185.76,6537.0
2024-10-04 13:20:00,185.75,185.79,185.53,185.62,1642.0,185.75,185.79,185.53,185.62,1642.0
2024-10-04 13:25:00,185.67,185.67,185.46,185.56,1332.0,185.67,185.67,185.46,185.56,1332.0
2024-10-04 13:30:00,185.43,185.53,185.21,185.36,1953.0,185.43,185.53,185.21,185.36,1953.0
2024-10-04 13:35:00,185.08,185.08,184.59,184.62,2217.0,185.08,185.08,184.59,184.62,2217.0
2024-10-04 13:40:00,184.77,185.21,184.77,185.06,4192.0,184.77,185.21,184.77,185.06,4192.0
2024-10-04 13:45:00,185.09,185.15,184.92,185.0,5621.0,185.09,185.15,184.92,185.0,5621.0
2024-10-04 13:50:00,185.0,185.02,184.9,184.99,2152.0,185.0,185.02,184.9,184.99,2152.0
2024-10-04 13:55:00,185.02,185.08,184.89,184.9,2290.0,185.02,185.08,184.89,184.9,2290.0
2024-10-04 14:00:00,184.86,184.96,184.76,184.77,2193.0,184.86,184.96,184.76,184.77,2193.0
2024-10-04 14:05:00,184.7,184.79,184.64,184.67,5696.0,184.7,184.79,184.64,184.67,5696.0
2024-10-04 14:10:00,184.67,184.94,184.64,184.66,6941.0,184.67,184.94,184.64,184.66,6941.0
2024-10-04 14:15:00,184.61,184.69,184.52,184.69,600.0,184.61,184.69,184.52,184.69,600.0
2024-10-04 14:20:00,184.5,184.83,184.5,184.72,2282.0,184.5,184.83,184.5,184.72,2282.0
2024-10-04 14:25:00,184.7,184.7,184.62,184.68,1335.0,184.7,184.7,184.62,184.68,1335.0
2024-10-04 14:30:00,184.55,184.65,184.43,184.59,1602.0,184.55,184.65,184.43,184.59,1602.0
2024-10-04 14:35:00,184.62,184.71,184.49,184.59,5338.0,184.62,184.71,184.49,184.59,5338.0
2024-10-04 14:40:00,184.56,184.64,184.48,184.53,1141.0,184.56,184.64,184.48,184.53,1141.0
2024-10-04 14:45:00,184.48,184.59,184.48,184.59,982.0,184.48,184.59,184.48,184.59,982.0
2024-10-04 14:50:00,184.69,184.87,184.65,184.82,10116.0,184.69,184.87,184.65,184.82,10116.0
2024-10-04 14:55:00,184.79,185.04,184.78,184.93,3708.0,184.79,185.04,184.78,184.93,3708.0
2024-10-04 15:00:00,184.98,184.98,184.72,184.72,2674.0,184.98,184.98,184.72,184.72,2674.0
2024-10-04 15:05:00,184.78,185.11,184.78,185.04,6483.0,184.78,185.11,184.78,185.04,6483.0
2024-10-04 15:10:00,185.02,185.02,184.96,184.98,2065.0,185.02,185.02,184.96,184.98,2065.0
2024-10-04 15:15:00,184.99,185.11,184.95,185.11,5255.0,184.99,185.11,184.95,185.11,5255.0
2024-10-04 15:20:00,185.11,185.19,185.01,185.15,6250.0,185.11,185.19,185.01,185.15,6250.0
2024-10-04 15:25:00,185.26,185.31,185.15,185.25,2441.0,185.26,185.31,185.15,185.25,2441.0
2024-10-04 15:30:00,185.25,185.48,185.15,185.4,5691.0,185.25,185.48,185.15,185.4,5691.0
2024-10-04 15:35:00,185.37,185.64,185.36,185.64,8286.0,185.37,185.64,185.36,185.64,8286.0
2024-10-04 15:40:00,185.62,185.69,185.54,185.59,5931.0,185.62,185.69,185.54,185.59,5931.0
2024-10-04 15:45:00,185.58,185.59,185.25,185.31,15316.0,185.58,185.59,185.25,185.31,15316.0
2024-10-04 15:50:00,185.29,185.69,184.87,185.56,23582.0,185.29,185.69,184.87,185.56,23582.0
2024-10-04 15:55:00,185.45,185.74,185.44,185.65,51106.0,185.45,185.74,185.44,185.65,51106.0
2024-10-07 09:30:00,184.76,184.76,183.67,183.96,14911.0,184.76,184.76,183.67,183.96,14911.0
2024-10-07 09:35:00,184.51,185.2,184.26,184.39,8272.0,184.51,185.2,184.26,184.39,8272.0
2024-10-07 09:40:00,184.75,185.68,184.75,185.67,3138.0,184.75,185.68,184.75,185.67,3138.0
2024-10-07 09:45:00,185.07,185.4,184.75,185.31,5692.0,185.07,185.4,184.75,185.31,5692.0
2024-10-07 09:50:00,185.24,185.93,185.23,185.93,5464.0,185.24,185.93,185.23,185.93,5464.0
2024-10-07 09:55:00,185.78,185.91,184.82,184.83,8980.0,185.78,185.91,184.82,184.83,8980.0
2024-10-07 10:00:00,184.74,185.01,184.52,184.55,8192.0,184.74,185.01,184.52,184.55,8192.0
2024-10-07 10:05:00,184.72,184.76,184.5,184.76,3979.0,184.72,184.76,184.5,184.76,3979.0
2024-10-07 10:10:00,184.73,184.74,184.41,184.57,4200.0,184.73,184.74,184.41,184.57,4200.0
2024-10-07 10:15:00,184.41,184.69,184.32,184.41,3162.0,184.41,184.69,184.32,184.41,3162.0
2024-10-07 10:20:00,184.35,184.73,184.28,184.73,3742.0,184.35,184.73,184.28,184.73,3742.0
2024-10-07 10:25:00,184.69,184.88,184.6,184.77,7245.0,184.69,184.88,184.6,184.77,7245.0
2024-10-07 10:30:00,184.63,184.63,184.25,184.38,3060.0,184.63,184.63,184.25,184.38,3060.0
2024-10-07 10:35:00,184.29,184.76,184.29,184.56,3423.0,184.29,184.76,184.29,184.56,3423.0
2024-10-07 10:40:00,184.56,184.58,184.26,184.26,1994.0,184.56,184.58,184.26,184.26,1994.0
2024-10-07 10:45:00,184.42,184.63,184.33,184.47,4349.0,184.42,184.63,184.33,184.47,4349.0
2024-10-07 10:50:00,184.58,184.75,184.58,184.67,4510.0,184.58,184.75,184.58,184.67,4510.0
2024-10-07 10:55:00,184.76,184.95,184.62,184.84,10049.0,184.76,184.95,184.62,184.84,10049.0
2024-10-07 11:00:00,184.75,184.86,184.59,184.59,1526.0,184.75,184.86,184.59,184.59,1526.0
2024-10-07 11:05:00,184.59,184.64,184.41,184.55,2255.0,184.59,184.64,184.41,184.55,2255.0
2024-10-07 11:10:00,184.48,184.56,184.33,184.33,2290.0,184.48,184.56,184.33,184.33,2290.0
2024-10-07 11:15:00,184.34,184.46,184.34,184.46,1362.0,184.34,184.46,184.34,184.46,1362.0
2024-10-07 11:20:00,184.46,184.54,184.22,184.22,2987.0,184.46,184.54,184.22,184.22,2987.0
2024-10-07 11:25:00,184.3,184.3,183.9,184.05,3250.0,184.3,184.3,183.9,184.05,3250.0
2024-10-07 11:30:00,184.15,184.18,184.03,184.07,1600.0,184.15,184.18,184.03,184.07,1600.0
2024-10-07 11:35:00,184.17,184.23,184.03,184.15,1211.0,184.17,184.23,184.03,184.15,1211.0
2024-10-07 11:40:00,184.18,184.21,184.07,184.09,800.0,184.18,184.21,184.07,184.09,800.0
2024-10-07 11:45:00,184.19,184.2,184.02,184.11,1863.0,184.19,184.2,184.02,184.11,1863.0
2024-10-07 11:50:00,184.14,184.23,183.92,184.09,5356.0,184.14,184.23,183.92,184.09,5356.0
2024-10-07 11:55:00,184.08,184.17,183.67,183.67,2792.0,184.08,184.17,183.67,183.67,2792.0
2024-10-07 12:00:00,183.71,183.78,183.68,183.76,1200.0,183.71,183.78,183.68,183.76,1200.0
2024-10-07 12:05:00,183.81,183.81,183.74,183.78,6062.0,183.81,183.81,183.74,183.78,6062.0
2024-10-07 12:10:00,183.71,183.71,183.29,183.34,9649.0,183.71,183.71,183.29,183.34,9649.0
2024-10-07 12:15:00,183.39,183.63,183.39,183.5,11080.0,183.39,183.63,183.39,183.5,11080.0
2024-10-07 12:20:00,183.5,183.5,183.28,183.29,4178.0,183.5,183.5,183.28,183.29,4178.0
2024-10-07 12:25:00,183.3,183.4,183.29,183.33,2164.0,183.3,183.4,183.29,183.33,2164.0
2024-10-07 12:30:00,183.22,183.25,183.19,183.2,1759.0,183.22,183.25,183.19,183.2,1759.0
2024-10-07 12:35:00,183.23,183.33,183.23,183.3,2097.0,183.23,183.33,183.23,183.3,2097.0
2024-10-07 12:40:00,183.23,183.3,183.09,183.09,2538.0,183.23,183.3,183.09,183.09,2538.0
2024-10-07 12:45:00,183.1,183.23,183.1,183.21,2250.0,183.1,183.23,183.1,183.21,2250.0
2024-10-07 12:50:00,183.33,183.33,183.21,183.21,1947.0,183.33,183.33,183.21,183.21,1947.0
2024-10-07 12:55:00,183.23,183.23,183.09,183.13,3089.0,183.23,183.23,183.09,183.13,3089.0
2024-10-07 13:00:00,183.1,183.2,183.05,183.09,4629.0,183.1,183.2,183.05,183.09,4629.0
2024-10-07 13:05:00,183.06,183.09,182.89,182.93,3467.0,183.06,183.09,182.89,182.93,3467.0
2024-10-07 13:10:00,182.97,183.29,182.97,183.29,3241.0,182.97,183.29,182.97,183.29,3241.0
2024-10-07 13:15:00,183.3,183.45,183.26,183.27,10882.0,183.3,183.45,183.26,183.27,10882.0
2024-10-07 13:20:00,183.23,183.28,183.03,183.03,1699.0,183.23,183.28,183.03,183.03,1699.0
2024-10-07 13:25:00,183.03,183.1,182.92,182.92,4797.0,183.03,183.1,182.92,182.92,4797.0
2024-10-07 13:30:00,182.99,183.02,182.92,182.95,2210.0,182.99,183.02,182.92,182.95,2210.0
2024-10-07 13:35:00,182.89,183.0,182.89,182.95,2239.0,182.89,183.0,182.89,182.95,2239.0
2024-10-07 13:40:00,182.97,182.98,182.87,182.87,1518.0,182.97,182.98,182.87,182.87,1518.0
2024-10-07 13:45:00,182.87,183.05,182.86,182.98,3795.0,182.87,183.05,182.86,182.98,3795.0
2024-10-07 13:50:00,182.97,182.98,182.82,182.86,3910.0,182.97,182.98,182.82,182.86,3910.0
2024-10-07 13:55:00,182.84,182.98,182.8,182.98,6992.0,182.84,182.98,182.8,182.98,6992.0
2024-10-07 14:00:00,182.95,183.3,182.92,183.21,8217.0,182.95,183.3,182.92,183.21,8217.0
2024-10-07 14:05:00,183.3,183.35,183.2,183.21,3500.0,183.3,183.35,183.2,183.21,3500.0
2024-10-07 14:10:00,183.36,183.36,183.19,183.24,1112.0,183.36,183.36,183.19,183.24,1112.0
2024-10-07 14:15:00,183.24,183.42,183.17,183.17,2897.0,183.24,183.42,183.17,183.17,2897.0
2024-10-07 14:20:00,183.22,183.38,183.15,183.23,3771.0,183.22,183.38,183.15,183.23,3771.0
2024-10-07 14:25:00,183.23,183.27,183.19,183.19,2598.0,183.23,183.27,183.19,183.19,2598.0
2024-10-07 14:30:00,183.19,183.44,182.99,183.32,14547.0,183.19,183.44,182.99,183.32,14547.0
2024-10-07 14:35:00,183.17,183.25,183.02,183.04,3255.0,183.17,183.25,183.02,183.04,3255.0
2024-10-07 14:40:00,183.17,183.17,183.01,183.01,1415.0,183.17,183.17,183.01,183.01,1415.0
2024-10-07 14:45:00,182.99,183.09,182.86,182.94,3523.0,182.99,183.09,182.86,182.94,3523.0
2024-10-07 14:50:00,182.95,183.01,182.9,182.98,4785.0,182.95,183.01,182.9,182.98,4785.0
2024-10-07 14:55:00,183.0,183.0,182.6,182.6,5348.0,183.0,183.0,182.6,182.6,5348.0
2024-10-07 15:00:00,182.58,182.76,182.53,182.76,6939.0,182.58,182.76,182.53,182.76,6939.0
2024-10-07 15:05:00,182.83,183.13,182.79,183.13,4587.0,182.83,183.13,182.79,183.13,4587.0
2024-10-07 15:10:00,183.14,183.22,182.97,183.1,2793.0,183.14,183.22,182.97,183.1,2793.0
2024-10-07 15:15:00,183.1,183.17,183.07,183.17,1512.0,183.1,183.17,183.07,183.17,1512.0
2024-10-07 15:20:00,183.1,183.18,182.9,182.9,9592.0,183.1,183.18,182.9,182.9,9592.0
2024-10-07 15:25:00,182.89,182.89,182.73,182.74,4798.0,182.89,182.89,182.73,182.74,4798.0
2024-10-07 15:30:00,182.78,182.81,182.58,182.63,5900.0,182.78,182.81,182.58,182.63,5900.0
2024-10-07 15:35:00,182.6,182.67,182.47,182.61,9646.0,182.6,182.67,182.47,182.61,9646.0
2024-10-07 15:40:00,182.65,182.92,182.61,182.92,14002.0,182.65,182.92,182.61,182.92,14002.0
2024-10-07 15:45:00,182.85,183.05,182.68,183.01,9617.0,182.85,183.05,182.68,183.01,9617.0
2024-10-07 15:50:00,183.05,183.41,183.0,183.3,26734.0,183.05,183.41,183.0,183.3,26734.0
2024-10-07 15:55:00,183.19,183.41,183.04,183.33,42193.0,183.19,183.41,183.04,183.33,42193.0
2024-10-08 09:30:00,182.73,183.55,182.73,182.87,13360.0,182.73,183.55,182.73,182.87,13360.0
2024-10-08 09:35:00,183.18,183.3,182.59,182.65,2499.0,183.18,183.3,182.59,182.65,2499.0
2024-10-08 09:40:00,182.7,183.02,182.6,182.6,1374.0,182.7,183.02,182.6,182.6,1374.0
2024-10-08 09:45:00,182.91,182.91,182.75,182.87,850.0,182.91,182.91,182.75,182.87,850.0
2024-10-08 09:50:00,182.93,182.93,182.09,182.36,4603.0,182.93,182.93,182.09,182.36,4603.0
2024-10-08 09:55:00,182.46,182.83,182.46,182.69,4192.0,182.46,182.83,182.46,182.69,4192.0
2024-10-08 10:00:00,182.69,183.15,182.64,183.15,8088.0,182.69,183.15,182.64,183.15,8088.0
2024-10-08 10:05:00,183.06,183.07,182.43,182.5,7068.0,183.06,183.07,182.43,182.5,7068.0
2024-10-08 10:10:00,182.41,182.47,182.3,182.37,2804.0,182.41,182.47,182.3,182.37,2804.0
2024-10-08 10:15:00,182.4,182.4,182.04,182.31,7053.0,182.4,182.4,182.04,182.31,7053.0
2024-10-08 10:20:00,182.31,182.42,182.23,182.36,3731.0,182.31,182.42,182.23,182.36,3731.0
2024-10-08 10:25:00,182.36,182.75,182.35,182.66,7378.0,182.36,182.75,182.35,182.66,7378.0
2024-10-08 10:30:00,182.72,182.75,182.53,182.66,3623.0,182.72,182.75,182.53,182.66,3623.0
2024-10-08 10:35:00,182.53,182.62,182.49,182.62,6049.0,182.53,182.62,182.49,182.62,6049.0
2024-10-08 10:40:00,182.62,183.15,182.54,182.73,11151.0,182.62,183.15,182.54,182.73,11151.0
2024-10-08 10:45:00,182.8,183.05,182.74,182.86,4365.0,182.8,183.05,182.74,182.86,4365.0
2024-10-08 10:50:00,182.83,182.94,182.68,182.8,2447.0,182.83,182.94,182.68,182.8,2447.0
2024-10-08 10:55:00,182.8,182.84,182.69,182.75,747.0,182.8,182.84,182.69,182.75,747.0
2024-10-08 11:00:00,182.77,183.0,182.74,182.91,2846.0,182.77,183.0,182.74,182.91,2846.0
2024-10-08 11:05:00,182.94,183.06,182.88,182.89,2476.0,182.94,183.06,182.88,182.89,2476.0
2024-10-08 11:10:00,182.98,183.03,182.92,182.97,1600.0,182.98,183.03,182.92,182.97,1600.0
2024-10-08 11:15:00,182.91,183.12,182.91,183.0,3246.0,182.91,183.12,182.91,183.0,3246.0
2024-10-08 11:20:00,182.93,182.98,182.78,182.89,7136.0,182.93,182.98,182.78,182.89,7136.0
2024-10-08 11:25:00,182.92,183.01,182.8,182.85,1800.0,182.92,183.01,182.8,182.85,1800.0
2024-10-08 11:30:00,182.83,182.87,182.53,182.53,4506.0,182.83,182.87,182.53,182.53,4506.0
2024-10-08 11:35:00,182.52,182.6,182.21,182.21,5203.0,182.52,182.6,182.21,182.21,5203.0
2024-10-08 11:40:00,182.38,182.5,182.16,182.42,3167.0,182.38,182.5,182.16,182.42,3167.0
2024-10-08 11:45:00,182.42,182.48,182.24,182.31,2596.0,182.42,182.48,182.24,182.31,2596.0
2024-10-08 11:50:00,182.28,182.47,182.24,182.4,2190.0,182.28,182.47,182.24,182.4,2190.0
2024-10-08 11:55:00,182.3,182.43,182.17,182.37,7179.0,182.3,182.43,182.17,182.37,7179.0
2024-10-08 12:00:00,182.35,182.41,182.2,182.3,8024.0,182.35,182.41,182.2,182.3,8024.0
2024-10-08 12:05:00,182.35,182.58,182.33,182.58,8388.0,182.35,182.58,182.33,182.58,8388.0
2024-10-08 12:10:00,182.56,182.62,182.26,182.26,6968.0,182.56,182.62,182.26,182.26,6968.0
2024-10-08 12:15:00,182.3,182.31,182.0,182.17,4457.0,182.3,182.31,182.0,182.17,4457.0
2024-10-08 12:20:00,182.28,182.4,182.28,182.38,1152.0,182.28,182.4,182.28,182.38,1152.0
2024-10-08 12:25:00,182.33,182.65,182.33,182.58,5496.0,182.33,182.65,182.33,182.58,5496.0
2024-10-08 12:30:00,182.64,182.66,182.38,182.53,3702.0,182.64,182.66,182.38,182.53,3702.0
2024-10-08 12:35:00,182.53,182.68,182.33,182.65,10133.0,182.53,182.68,182.33,182.65,10133.0
2024-10-08 12:40:00,182.72,182.72,182.49,182.49,2777.0,182.72,182.72,182.49,182.49,2777.0
2024-10-08 12:45:00,182.59,182.59,182.49,182.58,839.0,182.59,182.59,182.49,182.58,839.0
2024-10-08 12:50:00,182.49,182.49,182.25,182.3,2111.0,182.49,182.49,182.25,182.3,2111.0
2024-10-08 12:55:00,182.3,182.34,182.16,182.16,3431.0,182.3,182.34,182.16,182.16,3431.0
2024-10-08 13:00:00,182.23,182.32,182.21,182.3,1826.0,182.23,182.32,182.21,182.3,1826.0
2024-10-08 13:05:00,182.26,182.29,182.01,182.01,5730.0,182.26,182.29,182.01,182.01,5730.0
2024-10-08 13:10:00,182.02,182.16,181.93,182.07,5015.0,182.02,182.16,181.93,182.07,5015.0
2024-10-08 13:15:00,182.04,182.09,181.7,181.75,10162.0,182.04,182.09,181.7,181.75,10162.0
2024-10-08 13:20:00,181.71,181.79,181.66,181.73,10603.0,181.71,181.79,181.66,181.73,10603.0
2024-10-08 13:25:00,181.73,181.77,181.47,181.47,4324.0,181.73,181.77,181.47,181.47,4324.0
2024-10-08 13:30:00,181.38,181.51,181.31,181.46,6237.0,181.38,181.51,181.31,181.46,6237.0
2024-10-08 13:35:00,181.51,181.58,181.48,181.48,1912.0,181.51,181.58,181.48,181.48,1912.0
2024-10-08 13:40:00,181.48,181.85,181.4,181.83,9961.0,181.48,181.85,181.4,181.83,9961.0
2024-10-08 13:45:00,181.85,182.12,181.82,182.06,14463.0,181.85,182.12,181.82,182.06,14463.0
2024-10-08 13:50:00,182.05,182.07,181.72,181.91,7045.0,182.05,182.07,181.72,181.91,7045.0
2024-10-08 13:55:00,181.87,182.12,181.87,182.08,3632.0,181.87,182.12,181.87,182.08,3632.0
2024-10-08 14:00:00,182.09,182.13,181.99,182.0,2900.0,182.09,182.13,181.99,182.0,2900.0
2024-10-08 14:05:00,182.07,182.24,182.04,182.06,5477.0,182.07,182.24,182.04,182.06,5477.0
2024-10-08 14:10:00,182.06,182.09,181.8,182.03,6972.0,182.06,182.09,181.8,182.03,6972.0
2024-10-08 14:15:00,182.02,182.26,182.02,182.25,5137.0,182.02,182.26,182.02,182.25,5137.0
2024-10-08 14:20:00,182.22,182.25,182.01,182.15,5316.0,182.22,182.25,182.01,182.15,5316.0
2024-10-08 14:25:00,182.09,182.09,181.88,181.88,5170.0,182.09,182.09,181.88,181.88,5170.0
2024-10-08 14:30:00,181.94,182.14,181.85,182.09,11262.0,181.94,182.14,181.85,182.09,11262.0
2024-10-08 14:35:00,182.14,182.14,181.99,182.02,2349.0,182.14,182.14,181.99,182.02,2349.0
2024-10-08 14:40:00,182.02,182.05,181.98,182.0,1219.0,182.02,182.05,181.98,182.0,1219.0
2024-10-08 14:45:00,181.97,182.05,181.93,181.96,2645.0,181.97,182.05,181.93,181.96,2645.0
2024-10-08 14:50:00,182.01,182.15,182.0,182.11,5465.0,182.01,182.15,182.0,182.11,5465.0
2024-10-08 14:55:00,182.11,182.35,182.06,182.2,7180.0,182.11,182.35,182.06,182.2,7180.0
2024-10-08 15:00:00,182.15,182.18,182.07,182.12,6354.0,182.15,182.18,182.07,182.12,6354.0
2024-10-08 15:05:00,182.12,182.12,181.62,181.77,15909.0,182.12,182.12,181.62,181.77,15909.0
2024-10-08 15:10:00,181.82,182.2,181.81,182.2,6608.0,181.82,182.2,181.81,182.2,6608.0
2024-10-08 15:15:00,182.18,182.28,182.11,182.17,7460.0,182.18,182.28,182.11,182.17,7460.0
2024-10-08 15:20:00,182.21,182.39,182.02,182.14,11197.0,182.21,182.39,182.02,182.14,11197.0
2024-10-08 15:25:00,182.19,182.3,182.19,182.19,3869.0,182.19,182.3,182.19,182.19,3869.0
2024-10-08 15:30:00,182.2,182.36,181.89,182.35,21331.0,182.2,182.36,181.89,182.35,21331.0
2024-10-08 15:35:00,182.3,182.37,182.14,182.2,6977.0,182.3,182.37,182.14,182.2,6977.0
2024-10-08 15:40:00,182.19,182.2,182.03,182.16,18023.0,182.19,182.2,182.03,182.16,18023.0
2024-10-08 15:45:00,182.16,182.4,182.15,182.36,25350.0,182.16,182.4,182.15,182.36,25350.0
2024-10-08 15:50:00,182.36,182.77,182.36,182.7,53838.0,182.36,182.77,182.36,182.7,53838.0
2024-10-08 15:55:00,182.64,182.64,182.23,182.3,70095.0,182.64,182.64,182.23,182.3,70095.0
2024-10-09 09:30:00,182.46,182.87,181.31,182.34,18848.0,182.46,182.87,181.31,182.34,18848.0
2024-10-09 09:35:00,182.33,182.72,182.16,182.48,2323.0,182.33,182.72,182.16,182.48,2323.0
2024-10-09 09:40:00,182.72,183.17,182.65,182.96,16733.0,182.72,183.17,182.65,182.96,16733.0
2024-10-09 09:45:00,183.1,183.33,182.95,183.14,3513.0,183.1,183.33,182.95,183.14,3513.0
2024-10-09 09:50:00,183.19,183.39,183.02,183.31,7872.0,183.19,183.39,183.02,183.31,7872.0
2024-10-09 09:55:00,183.19,183.64,183.17,183.64,7340.0,183.19,183.64,183.17,183.64,7340.0
2024-10-09 10:00:00,183.53,183.7,183.38,183.56,10678.0,183.53,183.7,183.38,183.56,10678.0
2024-10-09 10:05:00,183.66,184.02,183.66,183.84,9652.0,183.66,184.02,183.66,183.84,9652.0
2024-10-09 10:10:00,184.0,184.01,183.81,183.81,4538.0,184.0,184.01,183.81,183.81,4538.0
2024-10-09 10:15:00,183.79,183.88,183.49,183.5,14127.0,183.79,183.88,183.49,183.5,14127.0
2024-10-09 10:20:00,183.47,183.75,183.47,183.66,1282.0,183.47,183.75,183.47,183.66,1282.0
2024-10-09 10:25:00,183.67,183.99,183.54,183.86,3600.0,183.67,183.99,183.54,183.86,3600.0
2024-10-09 10:30:00,183.83,184.67,183.82,184.67,7370.0,183.83,184.67,183.82,184.67,7370.0
2024-10-09 10:35:00,184.51,184.8,184.4,184.8,3159.0,184.51,184.8,184.4,184.8,3159.0
2024-10-09 10:40:00,184.65,184.91,184.6,184.86,2711.0,184.65,184.91,184.6,184.86,2711.0
2024-10-09 10:45:00,184.81,184.98,184.69,184.75,4544.0,184.81,184.98,184.69,184.75,4544.0
2024-10-09 10:50:00,184.74,184.8,184.52,184.8,2600.0,184.74,184.8,184.52,184.8,2600.0
2024-10-09 10:55:00,184.94,184.94,184.8,184.89,2479.0,184.94,184.94,184.8,184.89,2479.0
2024-10-09 11:00:00,184.86,185.18,184.77,185.1,7231.0,184.86,185.18,184.77,185.1,7231.0
2024-10-09 11:05:00,185.02,185.13,184.79,185.12,27999.0,185.02,185.13,184.79,185.12,27999.0
2024-10-09 11:10:00,184.9,185.07,184.67,184.95,4853.0,184.9,185.07,184.67,184.95,4853.0
2024-10-09 11:15:00,184.81,185.0,184.71,184.78,4328.0,184.81,185.0,184.71,184.78,4328.0
2024-10-09 11:20:00,184.89,185.0,184.88,184.99,2192.0,184.89,185.0,184.88,184.99,2192.0
2024-10-09 11:25:00,184.97,185.1,184.9,185.05,5046.0,184.97,185.1,184.9,185.05,5046.0
2024-10-09 11:30:00,185.05,185.1,185.0,185.09,5715.0,185.05,185.1,185.0,185.09,5715.0
2024-10-09 11:35:00,185.04,185.04,184.81,184.95,2787.0,185.04,185.04,184.81,184.95,2787.0
2024-10-09 11:40:00,184.82,185.02,184.82,185.02,2157.0,184.82,185.02,184.82,185.02,2157.0
2024-10-09 11:45:00,185.04,185.44,185.01,185.24,5597.0,185.04,185.44,185.01,185.24,5597.0
2024-10-09 11:50:00,185.37,185.5,185.29,185.41,12199.0,185.37,185.5,185.29,185.41,12199.0
2024-10-09 11:55:00,185.48,185.49,185.29,185.39,6547.0,185.48,185.49,185.29,185.39,6547.0
2024-10-09 12:00:00,185.39,185.48,185.32,185.32,1952.0,185.39,185.48,185.32,185.32,1952.0
2024-10-09 12:05:00,185.32,185.36,185.17,185.26,2850.0,185.32,185.36,185.17,185.26,2850.0
2024-10-09 12:10:00,185.27,185.36,185.26,185.34,1092.0,185.27,185.36,185.26,185.34,1092.0
2024-10-09 12:15:00,185.33,185.34,185.03,185.07,2740.0,185.33,185.34,185.03,185.07,2740.0
2024-10-09 12:20:00,185.01,185.03,184.99,185.03,500.0,185.01,185.03,184.99,185.03,500.0
2024-10-09 12:25:00,185.02,185.13,184.92,185.05,4106.0,185.02,185.13,184.92,185.05,4106.0
2024-10-09 12:30:00,185.15,185.15,184.89,184.9,5879.0,185.15,185.15,184.89,184.9,5879.0
2024-10-09 12:35:00,184.84,185.06,184.84,184.98,3925.0,184.84,185.06,184.84,184.98,3925.0
2024-10-09 12:40:00,184.96,185.01,184.91,185.0,3331.0,184.96,185.01,184.91,185.0,3331.0
2024-10-09 12:45:00,185.0,185.26,185.0,185.18,5872.0,185.0,185.26,185.0,185.18,5872.0
2024-10-09 12:50:00,185.18,185.18,184.88,184.95,4200.0,185.18,185.18,184.88,184.95,4200.0
2024-10-09 12:55:00,184.95,185.02,184.87,184.95,1658.0,184.95,185.02,184.87,184.95,1658.0
2024-10-09 13:00:00,184.95,184.95,184.68,184.73,1301.0,184.95,184.95,184.68,184.73,1301.0
2024-10-09 13:05:00,184.73,184.74,184.51,184.59,1600.0,184.73,184.74,184.51,184.59,1600.0
2024-10-09 13:10:00,184.59,184.8,184.58,184.7,3400.0,184.59,184.8,184.58,184.7,3400.0
2024-10-09 13:15:00,184.7,184.8,184.62,184.64,3065.0,184.7,184.8,184.62,184.64,3065.0
2024-10-09 13:20:00,184.59,184.67,184.48,184.6,5267.0,184.59,184.67,184.48,184.6,5267.0
2024-10-09 13:25:00,184.59,184.6,184.33,184.4,1675.0,184.59,184.6,184.33,184.4,1675.0
2024-10-09 13:30:00,184.47,184.71,184.47,184.71,3582.0,184.47,184.71,184.47,184.71,3582.0
2024-10-09 13:35:00,184.7,184.75,184.62,184.62,1523.0,184.7,184.75,184.62,184.62,1523.0
2024-10-09 13:40:00,184.66,184.69,184.53,184.64,4208.0,184.66,184.69,184.53,184.64,4208.0
2024-10-09 13:45:00,184.55,184.55,184.34,184.35,5013.0,184.55,184.55,184.34,184.35,5013.0
2024-10-09 13:50:00,184.34,184.35,184.11,184.24,2706.0,184.34,184.35,184.11,184.24,2706.0
2024-10-09 13:55:00,184.26,184.65,184.26,184.65,1400.0,184.26,184.65,184.26,184.65,1400.0
2024-10-09 14:00:00,184.66,184.73,184.65,184.66,1000.0,184.66,184.73,184.65,184.66,1000.0
2024-10-09 14:05:00,184.72,184.79,184.65,184.79,1301.0,184.72,184.79,184.65,184.79,1301.0
2024-10-09 14:10:00,184.79,184.79,184.5,184.51,1400.0,184.79,184.79,184.5,184.51,1400.0
2024-10-09 14:15:00,184.52,184.64,184.52,184.59,1622.0,184.52,184.64,184.52,184.59,1622.0
2024-10-09 14:20:00,184.59,184.68,184.49,184.52,2192.0,184.59,184.68,184.49,184.52,2192.0
2024-10-09 14:25:00,184.45,184.57,184.39,184.57,2641.0,184.45,184.57,184.39,184.57,2641.0
2024-10-09 14:30:00,184.5,184.5,184.41,184.41,1352.0,184.5,184.5,184.41,184.41,1352.0
2024-10-09 14:35:00,184.47,184.47,184.37,184.46,1204.0,184.47,184.47,184.37,184.46,1204.0
2024-10-09 14:40:00,184.37,184.51,184.37,184.43,1925.0,184.37,184.51,184.37,184.43,1925.0
2024-10-09 14:45:00,184.42,184.63,184.41,184.59,3086.0,184.42,184.63,184.41,184.59,3086.0
2024-10-09 14:50:00,184.59,184.64,184.51,184.63,1300.0,184.59,184.64,184.51,184.63,1300.0
2024-10-09 14:55:00,184.62,185.05,184.62,184.9,4620.0,184.62,185.05,184.62,184.9,4620.0
2024-10-09 15:00:00,184.92,185.13,184.9,185.06,3115.0,184.92,185.13,184.9,185.06,3115.0
2024-10-09 15:05:00,185.06,185.26,185.05,185.24,3676.0,185.06,185.26,185.05,185.24,3676.0
2024-10-09 15:10:00,185.23,185.23,184.9,184.9,3803.0,185.23,185.23,184.9,184.9,3803.0
2024-10-09 15:15:00,184.93,185.03,184.91,185.0,2936.0,184.93,185.03,184.91,185.0,2936.0
2024-10-09 15:20:00,185.01,185.03,184.91,184.97,2249.0,185.01,185.03,184.91,184.97,2249.0
2024-10-09 15:25:00,184.95,185.25,184.95,185.25,4720.0,184.95,185.25,184.95,185.25,4720.0
2024-10-09 15:30:00,185.26,185.34,185.04,185.21,5007.0,185.26,185.34,185.04,185.21,5007.0
2024-10-09 15:35:00,185.21,185.53,185.14,185.45,7584.0,185.21,185.53,185.14,185.45,7584.0
2024-10-09 15:40:00,185.39,185.44,185.3,185.39,3874.0,185.39,185.44,185.3,185.39,3874.0
2024-10-09 15:45:00,185.41,185.6,185.37,185.43,13599.0,185.41,185.6,185.37,185.43,13599.0
2024-10-09 15:50:00,185.43,185.76,185.21,185.21,25668.0,185.43,185.76,185.21,185.21,25668.0
2024-10-09 15:55:00,185.51,185.8,185.39,185.71,43336.0,185.51,185.8,185.39,185.71,43336.0
2024-10-10 09:30:00,184.56,185.16,184.3,184.58,18579.0,184.56,185.16,184.3,184.58,18579.0
2024-10-10 09:35:00,184.6,184.84,184.48,184.56,1142.0,184.6,184.84,184.48,184.56,1142.0
2024-10-10 09:40:00,185.1,185.77,185.1,185.42,3747.0,185.1,185.77,185.1,185.42,3747.0
2024-10-10 09:45:00,185.42,186.6,185.41,186.48,5859.0,185.42,186.6,185.41,186.48,5859.0
2024-10-10 09:50:00,186.49,187.08,186.35,187.07,16449.0,186.49,187.08,186.35,187.07,16449.0
2024-10-10 09:55:00,187.0,187.58,186.87,187.32,20485.0,187.0,187.58,186.87,187.32,20485.0
2024-10-10 10:00:00,187.12,187.47,186.7,187.35,10197.0,187.12,187.47,186.7,187.35,10197.0
2024-10-10 10:05:00,187.38,188.09,187.37,188.03,11235.0,187.38,188.09,187.37,188.03,11235.0
2024-10-10 10:10:00,188.16,188.37,187.93,188.37,5886.0,188.16,188.37,187.93,188.37,5886.0
2024-10-10 10:15:00,188.24,188.24,187.68,187.72,4956.0,188.24,188.24,187.68,187.72,4956.0
2024-10-10 10:20:00,187.68,187.99,187.6,187.83,5442.0,187.68,187.99,187.6,187.83,5442.0
2024-10-10 10:25:00,187.91,187.93,187.47,187.48,5513.0,187.91,187.93,187.47,187.48,5513.0
2024-10-10 10:30:00,187.6,187.77,187.53,187.59,3444.0,187.6,187.77,187.53,187.59,3444.0
2024-10-10 10:35:00,187.6,187.78,187.45,187.71,2926.0,187.6,187.78,187.45,187.71,2926.0
2024-10-10 10:40:00,187.78,188.06,187.78,187.78,8391.0,187.78,188.06,187.78,187.78,8391.0
2024-10-10 10:45:00,187.71,187.81,187.58,187.8,4157.0,187.71,187.81,187.58,187.8,4157.0
2024-10-10 10:50:00,187.8,187.9,187.37,187.41,4541.0,187.8,187.9,187.37,187.41,4541.0
2024-10-10 10:55:00,187.28,187.37,187.0,187.0,3335.0,187.28,187.37,187.0,187.0,3335.0
2024-10-10 11:00:00,187.1,187.13,186.95,187.09,6463.0,187.1,187.13,186.95,187.09,6463.0
2024-10-10 11:05:00,187.13,187.13,186.9,187.1,4614.0,187.13,187.13,186.9,187.1,4614.0
2024-10-10 11:10:00,186.99,187.07,186.72,186.73,2900.0,186.99,187.07,186.72,186.73,2900.0
2024-10-10 11:15:00,186.79,186.92,186.74,186.92,2750.0,186.79,186.92,186.74,186.92,2750.0
2024-10-10 11:20:00,186.85,186.85,186.72,186.74,2200.0,186.85,186.85,186.72,186.74,2200.0
2024-10-10 11:25:00,186.71,186.81,186.48,186.8,8317.0,186.71,186.81,186.48,186.8,8317.0
2024-10-10 11:30:00,186.85,187.4,186.85,187.31,9790.0,186.85,187.4,186.85,187.31,9790.0
2024-10-10 11:35:00,187.35,187.39,187.16,187.24,3353.0,187.35,187.39,187.16,187.24,3353.0
2024-10-10 11:40:00,187.25,187.26,187.11,187.12,3034.0,187.25,187.26,187.11,187.12,3034.0
2024-10-10 11:45:00,187.11,187.11,186.86,186.88,23231.0,187.11,187.11,186.86,186.88,23231.0
2024-10-10 11:50:00,186.8,186.8,186.38,186.58,4200.0,186.8,186.8,186.38,186.58,4200.0
2024-10-10 11:55:00,186.7,187.16,186.6,187.07,4943.0,186.7,187.16,186.6,187.07,4943.0
2024-10-10 12:00:00,187.15,187.18,187.08,187.11,2969.0,187.15,187.18,187.08,187.11,2969.0
2024-10-10 12:05:00,187.13,187.38,187.1,187.37,3560.0,187.13,187.38,187.1,187.37,3560.0
2024-10-10 12:10:00,187.42,187.47,187.26,187.3,4480.0,187.42,187.47,187.26,187.3,4480.0
2024-10-10 12:15:00,187.39,187.7,187.25,187.7,3700.0,187.39,187.7,187.25,187.7,3700.0
2024-10-10 12:20:00,187.63,187.8,187.53,187.67,3445.0,187.63,187.8,187.53,187.67,3445.0
2024-10-10 12:25:00,187.7,187.95,187.7,187.92,3068.0,187.7,187.95,187.7,187.92,3068.0
2024-10-10 12:30:00,187.96,187.96,187.75,187.95,3002.0,187.96,187.96,187.75,187.95,3002.0
2024-10-10 12:35:00,187.93,188.12,187.9,188.0,9022.0,187.93,188.12,187.9,188.0,9022.0
2024-10-10 12:40:00,188.07,188.08,187.52,187.59,4891.0,188.07,188.08,187.52,187.59,4891.0
2024-10-10 12:45:00,187.66,187.7,187.43,187.44,2800.0,187.66,187.7,187.43,187.44,2800.0
2024-10-10 12:50:00,187.48,187.51,187.41,187.42,2200.0,187.48,187.51,187.41,187.42,2200.0
2024-10-10 12:55:00,187.39,187.53,187.37,187.37,2925.0,187.39,187.53,187.37,187.37,2925.0
2024-10-10 13:00:00,187.36,187.52,187.35,187.52,2341.0,187.36,187.52,187.35,187.52,2341.0
2024-10-10 13:05:00,187.46,187.52,187.14,187.18,4129.0,187.46,187.52,187.14,187.18,4129.0
2024-10-10 13:10:00,187.1,187.24,187.04,187.04,2250.0,187.1,187.24,187.04,187.04,2250.0
2024-10-10 13:15:00,187.04,187.12,187.01,187.01,1734.0,187.04,187.12,187.01,187.01,1734.0
2024-10-10 13:20:00,187.02,187.17,186.9,186.9,3779.0,187.02,187.17,186.9,186.9,3779.0
2024-10-10 13:25:00,186.88,186.88,186.45,186.51,3845.0,186.88,186.88,186.45,186.51,3845.0
2024-10-10 13:30:00,186.57,186.86,186.57,186.74,3198.0,186.57,186.86,186.57,186.74,3198.0
2024-10-10 13:35:00,186.7,186.79,186.37,186.43,3200.0,186.7,186.79,186.37,186.43,3200.0
2024-10-10 13:40:00,186.48,186.66,186.4,186.41,3233.0,186.48,186.66,186.4,186.41,3233.0
2024-10-10 13:45:00,186.46,186.52,186.39,186.39,2544.0,186.46,186.52,186.39,186.39,2544.0
2024-10-10 13:50:00,186.45,186.53,186.19,186.37,4341.0,186.45,186.53,186.19,186.37,4341.0
2024-10-10 13:55:00,186.45,186.65,186.45,186.59,1961.0,186.45,186.65,186.45,186.59,1961.0
2024-10-10 14:00:00,186.58,186.58,186.49,186.55,1252.0,186.58,186.58,186.49,186.55,1252.0
2024-10-10 14:05:00,186.43,186.82,186.43,186.79,3484.0,186.43,186.82,186.43,186.79,3484.0
2024-10-10 14:10:00,186.71,186.76,186.64,186.69,1226.0,186.71,186.76,186.64,186.69,1226.0
2024-10-10 14:15:00,186.63,186.69,186.52,186.63,4285.0,186.63,186.69,186.52,186.63,4285.0
2024-10-10 14:20:00,186.6,186.93,186.6,186.93,5705.0,186.6,186.93,186.6,186.93,5705.0
2024-10-10 14:25:00,186.93,187.06,186.79,186.99,4218.0,186.93,187.06,186.79,186.99,4218.0
2024-10-10 14:30:00,187.02,187.06,186.87,186.99,6096.0,187.02,187.06,186.87,186.99,6096.0
2024-10-10 14:35:00,187.0,187.03,186.95,187.02,2000.0,187.0,187.03,186.95,187.02,2000.0
2024-10-10 14:40:00,186.99,186.99,186.74,186.86,2492.0,186.99,186.99,186.74,186.86,2492.0
2024-10-10 14:45:00,186.91,187.02,186.91,186.98,1700.0,186.91,187.02,186.91,186.98,1700.0
2024-10-10 14:50:00,186.92,186.94,186.74,186.88,3800.0,186.92,186.94,186.74,186.88,3800.0
2024-10-10 14:55:00,186.88,186.92,186.82,186.88,1906.0,186.88,186.92,186.82,186.88,1906.0
2024-10-10 15:00:00,186.88,187.05,186.8,186.93,2730.0,186.88,187.05,186.8,186.93,2730.0
2024-10-10 15:05:00,186.93,186.94,186.87,186.88,3356.0,186.93,186.94,186.87,186.88,3356.0
2024-10-10 15:10:00,186.88,187.11,186.78,187.05,4679.0,186.88,187.11,186.78,187.05,4679.0
2024-10-10 15:15:00,187.05,187.32,187.0,187.25,5364.0,187.05,187.32,187.0,187.25,5364.0
2024-10-10 15:20:00,187.32,187.44,187.31,187.39,7494.0,187.32,187.44,187.31,187.39,7494.0
2024-10-10 15:25:00,187.33,187.53,187.32,187.5,5985.0,187.33,187.53,187.32,187.5,5985.0
2024-10-10 15:30:00,187.49,187.81,187.49,187.69,11698.0,187.49,187.81,187.49,187.69,11698.0
2024-10-10 15:35:00,187.61,187.82,187.57,187.82,8226.0,187.61,187.82,187.57,187.82,8226.0
2024-10-10 15:40:00,187.8,187.8,187.68,187.75,7522.0,187.8,187.8,187.68,187.75,7522.0
2024-10-10 15:45:00,187.75,188.06,187.71,188.0,17818.0,187.75,188.06,187.71,188.0,17818.0
2024-10-10 15:50:00,188.04,188.76,187.97,188.69,43077.0,188.04,188.76,187.97,188.69,43077.0
2024-10-10 15:55:00,188.64,188.88,188.35,188.55,72994.0,188.64,188.88,188.35,188.55,72994.0
2024-10-11 09:30:00,188.78,189.0,187.5,188.63,9319.0,188.78,189.0,187.5,188.63,9319.0
2024-10-11 09:35:00,188.39,188.39,187.77,188.05,1628.0,188.39,188.39,187.77,188.05,1628.0
2024-10-11 09:40:00,188.21,188.22,187.59,187.75,3310.0,188.21,188.22,187.59,187.75,3310.0
2024-10-11 09:45:00,187.57,187.63,187.32,187.32,1110.0,187.57,187.63,187.32,187.32,1110.0
2024-10-11 09:50:00,187.3,187.43,187.22,187.33,3333.0,187.3,187.43,187.22,187.33,3333.0
2024-10-11 09:55:00,187.33,187.44,187.19,187.39,3326.0,187.33,187.44,187.19,187.39,3326.0
2024-10-11 10:00:00,187.34,187.5,186.91,187.06,12142.0,187.34,187.5,186.91,187.06,12142.0
2024-10-11 10:05:00,187.08,187.52,186.91,187.32,2659.0,187.08,187.52,186.91,187.32,2659.0
2024-10-11 10:10:00,187.65,188.13,187.57,187.77,4139.0,187.65,188.13,187.57,187.77,4139.0
2024-10-11 10:15:00,187.94,188.28,187.8,188.22,5760.0,187.94,188.28,187.8,188.22,5760.0
2024-10-11 10:20:00,188.11,188.29,187.78,188.16,6008.0,188.11,188.29,187.78,188.16,6008.0
2024-10-11 10:25:00,188.24,188.36,188.16,188.23,2822.0,188.24,188.36,188.16,188.23,2822.0
2024-10-11 10:30:00,188.11,188.24,188.11,188.22,4098.0,188.11,188.24,188.11,188.22,4098.0
2024-10-11 10:35:00,188.21,188.26,188.02,188.09,8487.0,188.21,188.26,188.02,188.09,8487.0
2024-10-11 10:40:00,188.02,188.27,188.02,188.26,7201.0,188.02,188.27,188.02,188.26,7201.0
2024-10-11 10:45:00,188.26,188.27,188.03,188.03,1484.0,188.26,188.27,188.03,188.03,1484.0
2024-10-11 10:50:00,188.02,188.36,188.01,188.12,6937.0,188.02,188.36,188.01,188.12,6937.0
2024-10-11 10:55:00,188.18,188.18,187.71,187.74,6269.0,188.18,188.18,187.71,187.74,6269.0
2024-10-11 11:00:00,187.62,187.72,187.44,187.54,6633.0,187.62,187.72,187.44,187.54,6633.0
2024-10-11 11:05:00,187.55,187.89,187.55,187.79,10985.0,187.55,187.89,187.55,187.79,10985.0
2024-10-11 11:10:00,187.8,188.27,187.8,188.2,9253.0,187.8,188.27,187.8,188.2,9253.0
2024-10-11 11:15:00,188.27,188.29,188.12,188.15,2005.0,188.27,188.29,188.12,188.15,2005.0
2024-10-11 11:20:00,188.1,188.1,187.95,187.95,2319.0,188.1,188.1,187.95,187.95,2319.0
2024-10-11 11:25:00,187.96,188.21,187.89,188.21,4276.0,187.96,188.21,187.89,188.21,4276.0
2024-10-11 11:30:00,188.19,188.25,188.15,188.2,4726.0,188.19,188.25,188.15,188.2,4726.0
2024-10-11 11:35:00,188.19,188.27,188.18,188.19,1562.0,188.19,188.27,188.18,188.19,1562.0
2024-10-11 11:40:00,188.17,188.17,188.1,188.13,800.0,188.17,188.17,188.1,188.13,800.0
2024-10-11 11:45:00,188.18,188.18,187.86,187.86,1591.0,188.18,188.18,187.86,187.86,1591.0
2024-10-11 11:50:00,187.91,187.98,187.86,187.92,3174.0,187.91,187.98,187.86,187.92,3174.0
2024-10-11 11:55:00,187.96,188.11,187.94,188.06,4850.0,187.96,188.11,187.94,188.06,4850.0
2024-10-11 12:00:00,188.06,188.16,188.03,188.03,1411.0,188.06,188.16,188.03,188.03,1411.0
2024-10-11 12:05:00,188.12,188.12,187.76,187.76,1101.0,188.12,188.12,187.76,187.76,1101.0
2024-10-11 12:10:00,187.74,187.74,187.54,187.63,5339.0,187.74,187.74,187.54,187.63,5339.0
2024-10-11 12:15:00,187.61,187.65,187.47,187.49,1607.0,187.61,187.65,187.47,187.49,1607.0
2024-10-11 12:20:00,187.54,187.62,187.26,187.62,6740.0,187.54,187.62,187.26,187.62,6740.0
2024-10-11 12:25:00,187.7,187.78,187.6,187.78,7324.0,187.7,187.78,187.6,187.78,7324.0
2024-10-11 12:30:00,187.84,188.23,187.8,188.16,9041.0,187.84,188.23,187.8,188.16,9041.0
2024-10-11 12:35:00,188.22,188.22,187.95,188.0,3226.0,188.22,188.22,187.95,188.0,3226.0
2024-10-11 12:40:00,188.06,188.12,188.06,188.08,2598.0,188.06,188.12,188.06,188.08,2598.0
2024-10-11 12:45:00,188.16,188.16,188.01,188.09,1435.0,188.16,188.16,188.01,188.09,1435.0
2024-10-11 12:50:00,188.08,188.18,188.02,188.09,40302.0,188.08,188.18,188.02,188.09,40302.0
2024-10-11 12:55:00,188.03,188.06,187.91,188.05,77423.0,188.03,188.06,187.91,188.05,77423.0
2024-10-11 13:00:00,188.15,188.29,188.14,188.21,3101.0,188.15,188.29,188.14,188.21,3101.0
2024-10-11 13:05:00,188.21,188.29,188.06,188.29,1996.0,188.21,188.29,188.06,188.29,1996.0
2024-10-11 13:10:00,188.22,188.41,188.19,188.34,1765.0,188.22,188.41,188.19,188.34,1765.0
2024-10-11 13:15:00,188.37,188.49,188.21,188.21,2852.0,188.37,188.49,188.21,188.21,2852.0
2024-10-11 13:20:00,188.29,188.4,188.2,188.23,15010.0,188.29,188.4,188.2,188.23,15010.0
2024-10-11 13:25:00,188.22,188.73,188.21,188.45,23963.0,188.22,188.73,188.21,188.45,23963.0
2024-10-11 13:30:00,188.45,188.59,188.32,188.56,17186.0,188.45,188.59,188.32,188.56,17186.0
2024-10-11 13:35:00,188.57,188.85,188.57,188.82,5078.0,188.57,188.85,188.57,188.82,5078.0
2024-10-11 13:40:00,188.8,188.88,188.39,188.47,19374.0,188.8,188.88,188.39,188.47,19374.0
2024-10-11 13:45:00,188.47,188.72,188.44,188.71,4962.0,188.47,188.72,188.44,188.71,4962.0
2024-10-11 13:50:00,188.7,188.7,188.57,188.59,3640.0,188.7,188.7,188.57,188.59,3640.0
2024-10-11 13:55:00,188.63,188.74,188.55,188.72,7145.0,188.63,188.74,188.55,188.72,7145.0
2024-10-11 14:00:00,188.65,188.73,188.43,188.44,5109.0,188.65,188.73,188.43,188.44,5109.0
2024-10-11 14:05:00,188.4,188.47,188.27,188.27,1400.0,188.4,188.47,188.27,188.27,1400.0
2024-10-11 14:10:00,188.27,188.32,188.23,188.27,2163.0,188.27,188.32,188.23,188.27,2163.0
2024-10-11 14:15:00,188.25,188.41,188.23,188.41,2359.0,188.25,188.41,188.23,188.41,2359.0
2024-10-11 14:20:00,188.34,188.52,188.34,188.52,400.0,188.34,188.52,188.34,188.52,400.0
2024-10-11 14:25:00,188.5,188.62,188.45,188.45,3168.0,188.5,188.62,188.45,188.45,3168.0
2024-10-11 14:30:00,188.46,188.56,188.42,188.56,1674.0,188.46,188.56,188.42,188.56,1674.0
2024-10-11 14:35:00,188.56,188.57,188.32,188.33,4597.0,188.56,188.57,188.32,188.33,4597.0
2024-10-11 14:40:00,188.39,188.49,188.35,188.44,3058.0,188.39,188.49,188.35,188.44,3058.0
2024-10-11 14:45:00,188.5,188.5,188.32,188.33,4412.0,188.5,188.5,188.32,188.33,4412.0
2024-10-11 14:50:00,188.33,188.34,188.23,188.3,5592.0,188.33,188.34,188.23,188.3,5592.0
2024-10-11 14:55:00,188.3,188.44,188.29,188.44,4311.0,188.3,188.44,188.29,188.44,4311.0
2024-10-11 15:00:00,188.54,188.71,188.51,188.71,4169.0,188.54,188.71,188.51,188.71,4169.0
2024-10-11 15:05:00,188.72,188.78,188.65,188.71,2616.0,188.72,188.78,188.65,188.71,2616.0
2024-10-11 15:10:00,188.71,188.83,188.59,188.59,6944.0,188.71,188.83,188.59,188.59,6944.0
2024-10-11 15:15:00,188.66,188.66,188.57,188.65,2119.0,188.66,188.66,188.57,188.65,2119.0
2024-10-11 15:20:00,188.6,188.69,188.59,188.69,2474.0,188.6,188.69,188.59,188.69,2474.0
2024-10-11 15:25:00,188.67,188.75,188.63,188.71,4172.0,188.67,188.75,188.63,188.71,4172.0
2024-10-11 15:30:00,188.64,188.83,188.62,188.78,9713.0,188.64,188.83,188.62,188.78,9713.0
2024-10-11 15:35:00,188.78,188.78,188.57,188.58,18523.0,188.78,188.78,188.57,188.58,18523.0
2024-10-11 15:40:00,188.67,188.93,188.67,188.89,7842.0,188.67,188.93,188.67,188.89,7842.0
2024-10-11 15:45:00,188.89,188.93,188.7,188.93,28891.0,188.89,188.93,188.7,188.93,28891.0
2024-10-11 15:50:00,188.88,189.43,188.6,189.06,29036.0,188.88,189.43,188.6,189.06,29036.0
2024-10-11 15:55:00,189.01,189.01,188.29,188.29,45782.0,189.01,189.01,188.29,188.29,45782.0
2024-10-14 09:30:00,188.59,188.59,186.96,187.51,15565.0,188.59,188.59,186.96,187.51,15565.0
2024-10-14 09:35:00,186.89,187.49,186.61,187.27,4110.0,186.89,187.49,186.61,187.27,4110.0
2024-10-14 09:40:00,187.16,187.82,187.11,187.65,7692.0,187.16,187.82,187.11,187.65,7692.0
2024-10-14 09:45:00,187.79,189.12,187.78,188.85,1606.0,187.79,189.12,187.78,188.85,1606.0
2024-10-14 09:50:00,189.03,189.04,187.7,188.95,26188.0,189.03,189.04,187.7,188.95,26188.0
2024-10-14 09:55:00,188.63,189.46,188.62,189.16,8842.0,188.63,189.46,188.62,189.16,8842.0
2024-10-14 10:00:00,189.14,189.82,189.08,189.78,3027.0,189.14,189.82,189.08,189.78,3027.0
2024-10-14 10:05:00,189.77,190.16,189.71,190.08,11502.0,189.77,190.16,189.71,190.08,11502.0
2024-10-14 10:10:00,190.09,190.72,190.08,190.56,16167.0,190.09,190.72,190.08,190.56,16167.0
2024-10-14 10:15:00,190.56,190.83,190.25,190.83,34488.0,190.56,190.83,190.25,190.83,34488.0
2024-10-14 10:20:00,190.84,191.96,190.83,191.67,9878.0,190.84,191.96,190.83,191.67,9878.0
2024-10-14 10:25:00,191.67,191.89,191.35,191.49,7427.0,191.67,191.89,191.35,191.49,7427.0
2024-10-14 10:30:00,191.41,191.56,191.33,191.34,5969.0,191.41,191.56,191.33,191.34,5969.0
2024-10-14 10:35:00,191.33,191.44,191.24,191.36,6951.0,191.33,191.44,191.24,191.36,6951.0
2024-10-14 10:40:00,191.28,191.28,190.87,190.89,8041.0,191.28,191.28,190.87,190.89,8041.0
2024-10-14 10:45:00,190.95,191.09,190.47,190.51,9725.0,190.95,191.09,190.47,190.51,9725.0
2024-10-14 10:50:00,190.5,190.52,190.32,190.38,2940.0,190.5,190.52,190.32,190.38,2940.0
2024-10-14 10:55:00,190.37,190.55,190.23,190.55,6114.0,190.37,190.55,190.23,190.55,6114.0
2024-10-14 11:00:00,190.43,190.68,190.39,190.39,3031.0,190.43,190.68,190.39,190.39,3031.0
2024-10-14 11:05:00,190.49,190.65,190.49,190.62,900.0,190.49,190.65,190.49,190.62,900.0
2024-10-14 11:10:00,190.62,190.89,190.61,190.65,2945.0,190.62,190.89,190.61,190.65,2945.0
2024-10-14 11:15:00,190.55,190.9,190.54,190.68,8441.0,190.55,190.9,190.54,190.68,8441.0
2024-10-14 11:20:00,190.78,190.87,190.3,190.3,6279.0,190.78,190.87,190.3,190.3,6279.0
2024-10-14 11:25:00,190.29,190.3,190.02,190.02,6340.0,190.29,190.3,190.02,190.02,6340.0
2024-10-14 11:30:00,190.03,190.29,189.95,190.2,12407.0,190.03,190.29,189.95,190.2,12407.0
2024-10-14 11:35:00,190.12,190.43,190.12,190.43,2823.0,190.12,190.43,190.12,190.43,2823.0
2024-10-14 11:40:00,190.5,190.64,190.49,190.6,1695.0,190.5,190.64,190.49,190.6,1695.0
2024-10-14 11:45:00,190.64,190.7,190.39,190.47,5115.0,190.64,190.7,190.39,190.47,5115.0
2024-10-14 11:50:00,190.36,190.49,190.33,190.33,2209.0,190.36,190.49,190.33,190.33,2209.0
2024-10-14 11:55:00,190.33,190.36,190.09,190.23,8391.0,190.33,190.36,190.09,190.23,8391.0
2024-10-14 12:00:00,190.16,190.23,190.14,190.14,1865.0,190.16,190.23,190.14,190.14,1865.0
2024-10-14 12:05:00,190.09,190.39,190.0,190.34,3061.0,190.09,190.39,190.0,190.34,3061.0
2024-10-14 12:10:00,190.35,190.77,190.35,190.77,17651.0,190.35,190.77,190.35,190.77,17651.0
2024-10-14 12:15:00,190.67,190.89,190.64,190.64,4507.0,190.67,190.89,190.64,190.64,4507.0
2024-10-14 12:20:00,190.62,190.81,190.46,190.51,6000.0,190.62,190.81,190.46,190.51,6000.0
2024-10-14 12:25:00,190.41,190.5,190.41,190.5,900.0,190.41,190.5,190.41,190.5,900.0
2024-10-14 12:30:00,190.56,190.65,190.48,190.65,1503.0,190.56,190.65,190.48,190.65,1503.0
2024-10-14 12:35:00,190.59,190.67,190.59,190.6,800.0,190.59,190.67,190.59,190.6,800.0
2024-10-14 12:40:00,190.61,190.61,190.36,190.45,2870.0,190.61,190.61,190.36,190.45,2870.0
2024-10-14 12:45:00,190.36,190.43,190.24,190.34,1680.0,190.36,190.43,190.24,190.34,1680.0
2024-10-14 12:50:00,190.29,190.35,190.28,190.34,1015.0,190.29,190.35,190.28,190.34,1015.0
2024-10-14 12:55:00,190.39,190.49,190.33,190.43,5443.0,190.39,190.49,190.33,190.43,5443.0
2024-10-14 13:00:00,190.4,190.72,190.4,190.72,10244.0,190.4,190.72,190.4,190.72,10244.0
2024-10-14 13:05:00,190.69,190.78,190.59,190.61,2690.0,190.69,190.78,190.59,190.61,2690.0
2024-10-14 13:10:00,190.62,190.66,190.52,190.55,3006.0,190.62,190.66,190.52,190.55,3006.0
2024-10-14 13:15:00,190.56,190.58,190.52,190.53,1378.0,190.56,190.58,190.52,190.53,1378.0
2024-10-14 13:20:00,190.48,190.52,190.43,190.52,2277.0,190.48,190.52,190.43,190.52,2277.0
2024-10-14 13:25:00,190.53,190.54,190.45,190.49,3051.0,190.53,190.54,190.45,190.49,3051.0
2024-10-14 13:30:00,190.49,190.76,190.45,190.76,5424.0,190.49,190.76,190.45,190.76,5424.0
2024-10-14 13:35:00,190.8,190.83,190.72,190.74,2174.0,190.8,190.83,190.72,190.74,2174.0
2024-10-14 13:40:00,190.81,190.81,190.66,190.77,2057.0,190.81,190.81,190.66,190.77,2057.0
2024-10-14 13:45:00,190.76,190.81,190.71,190.8,5633.0,190.76,190.81,190.71,190.8,5633.0
2024-10-14 13:50:00,190.72,190.99,190.72,190.93,3885.0,190.72,190.99,190.72,190.93,3885.0
2024-10-14 13:55:00,190.99,191.18,190.93,191.1,4213.0,190.99,191.18,190.93,191.1,4213.0
2024-10-14 14:00:00,191.17,191.4,191.06,191.3,9947.0,191.17,191.4,191.06,191.3,9947.0
2024-10-14 14:05:00,191.39,191.87,191.39,191.73,5451.0,191.39,191.87,191.39,191.73,5451.0
2024-10-14 14:10:00,191.73,191.75,191.52,191.61,4401.0,191.73,191.75,191.52,191.61,4401.0
2024-10-14 14:15:00,191.52,191.52,191.27,191.36,3503.0,191.52,191.52,191.27,191.36,3503.0
2024-10-14 14:20:00,191.36,191.36,191.22,191.25,1650.0,191.36,191.36,191.22,191.25,1650.0
2024-10-14 14:25:00,191.35,191.5,191.35,191.35,1725.0,191.35,191.5,191.35,191.35,1725.0
2024-10-14 14:30:00,191.41,191.45,191.32,191.41,1224.0,191.41,191.45,191.32,191.41,1224.0
2024-10-14 14:35:00,191.41,191.5,191.4,191.5,1254.0,191.41,191.5,191.4,191.5,1254.0
2024-10-14 14:40:00,191.4,191.43,191.34,191.34,736.0,191.4,191.43,191.34,191.34,736.0
2024-10-14 14:45:00,191.46,191.46,191.27,191.29,3764.0,191.46,191.46,191.27,191.29,3764.0
2024-10-14 14:50:00,191.31,191.55,191.31,191.31,5661.0,191.31,191.55,191.31,191.31,5661.0
2024-10-14 14:55:00,191.41,191.5,191.38,191.45,6888.0,191.41,191.5,191.38,191.45,6888.0
2024-10-14 15:00:00,191.46,191.47,191.21,191.36,3470.0,191.46,191.47,191.21,191.36,3470.0
2024-10-14 15:05:00,191.37,191.42,191.25,191.25,2866.0,191.37,191.42,191.25,191.25,2866.0
2024-10-14 15:10:00,191.24,191.24,191.12,191.12,400.0,191.24,191.24,191.12,191.12,400.0
2024-10-14 15:15:00,191.17,191.18,190.94,190.97,2014.0,191.17,191.18,190.94,190.97,2014.0
2024-10-14 15:20:00,190.9,190.9,190.78,190.84,1970.0,190.9,190.9,190.78,190.84,1970.0
2024-10-14 15:25:00,190.78,191.32,190.77,191.23,5100.0,190.78,191.32,190.77,191.23,5100.0
2024-10-14 15:30:00,191.28,191.35,191.2,191.34,3804.0,191.28,191.35,191.2,191.34,3804.0
2024-10-14 15:35:00,191.34,191.34,191.14,191.15,4109.0,191.34,191.34,191.14,191.15,4109.0
2024-10-14 15:40:00,191.19,191.64,191.18,191.47,8526.0,191.19,191.64,191.18,191.47,8526.0
2024-10-14 15:45:00,191.47,191.59,191.38,191.5,8602.0,191.47,191.59,191.38,191.5,8602.0
2024-10-14 15:50:00,191.55,191.87,191.42,191.78,25694.0,191.55,191.87,191.42,191.78,25694.0
2024-10-14 15:55:00,191.72,191.79,191.45,191.49,68044.0,191.72,191.79,191.45,191.49,68044.0
2024-10-15 09:30:00,191.87,192.37,191.22,191.5,16105.0,191.87,192.37,191.22,191.5,16105.0
2024-10-15 09:35:00,191.45,191.96,191.37,191.96,2728.0,191.45,191.96,191.37,191.96,2728.0
2024-10-15 09:40:00,192.24,192.24,191.42,191.92,2766.0,192.24,192.24,191.42,191.92,2766.0
2024-10-15 09:45:00,191.86,192.6,191.86,192.53,5677.0,191.86,192.6,191.86,192.53,5677.0
2024-10-15 09:50:00,192.53,193.14,192.53,192.96,5263.0,192.53,193.14,192.53,192.96,5263.0
2024-10-15 09:55:00,193.0,193.0,192.59,192.63,6174.0,193.0,193.0,192.59,192.63,6174.0
2024-10-15 10:00:00,192.64,192.68,192.26,192.37,6040.0,192.64,192.68,192.26,192.37,6040.0
2024-10-15 10:05:00,192.25,192.27,191.89,191.91,23324.0,192.25,192.27,191.89,191.91,23324.0
2024-10-15 10:10:00,191.99,192.86,191.99,192.73,18329.0,191.99,192.86,191.99,192.73,18329.0
2024-10-15 10:15:00,192.74,194.0,192.73,193.84,31186.0,192.74,194.0,192.73,193.84,31186.0
2024-10-15 10:20:00,193.84,194.13,193.49,193.53,7544.0,193.84,194.13,193.49,193.53,7544.0
2024-10-15 10:25:00,193.53,193.64,193.35,193.46,7120.0,193.53,193.64,193.35,193.46,7120.0
2024-10-15 10:30:00,193.55,193.79,193.45,193.5,2500.0,193.55,193.79,193.45,193.5,2500.0
2024-10-15 10:35:00,193.48,194.13,193.48,193.77,6909.0,193.48,194.13,193.48,193.77,6909.0
2024-10-15 10:40:00,193.77,194.0,193.35,193.35,2400.0,193.77,194.0,193.35,193.35,2400.0
2024-10-15 10:45:00,193.27,193.27,192.73,192.87,2476.0,193.27,193.27,192.73,192.87,2476.0
2024-10-15 10:50:00,192.82,193.19,192.82,193.0,2121.0,192.82,193.19,192.82,193.0,2121.0
2024-10-15 10:55:00,192.97,193.18,192.58,192.58,3180.0,192.97,193.18,192.58,192.58,3180.0
2024-10-15 11:00:00,192.69,192.79,192.57,192.75,2041.0,192.69,192.79,192.57,192.75,2041.0
2024-10-15 11:05:00,192.62,193.07,192.55,192.82,5050.0,192.62,193.07,192.55,192.82,5050.0
2024-10-15 11:10:00,192.76,192.86,192.65,192.7,8796.0,192.76,192.86,192.65,192.7,8796.0
2024-10-15 11:15:00,192.69,193.02,192.69,192.88,6855.0,192.69,193.02,192.69,192.88,6855.0
2024-10-15 11:20:00,192.76,192.84,192.28,192.41,9913.0,192.76,192.84,192.28,192.41,9913.0
2024-10-15 11:25:00,192.45,192.81,192.35,192.81,5422.0,192.45,192.81,192.35,192.81,5422.0
2024-10-15 11:30:00,192.83,193.27,192.79,193.21,12312.0,192.83,193.27,192.79,193.21,12312.0
2024-10-15 11:35:00,193.15,193.5,193.15,193.5,3745.0,193.15,193.5,193.15,193.5,3745.0
2024-10-15 11:40:00,193.51,193.7,193.47,193.55,5730.0,193.51,193.7,193.47,193.55,5730.0
2024-10-15 11:45:00,193.48,193.48,193.01,193.06,6337.0,193.48,193.48,193.01,193.06,6337.0
2024-10-15 11:50:00,192.93,193.01,192.65,192.67,3914.0,192.93,193.01,192.65,192.67,3914.0
2024-10-15 11:55:00,192.59,192.96,192.59,192.92,3892.0,192.59,192.96,192.59,192.92,3892.0
2024-10-15 12:00:00,192.96,193.14,192.9,193.08,3871.0,192.96,193.14,192.9,193.08,3871.0
2024-10-15 12:05:00,193.02,193.21,192.89,193.14,3632.0,193.02,193.21,192.89,193.14,3632.0
2024-10-15 12:10:00,193.23,193.45,193.19,193.4,6658.0,193.23,193.45,193.19,193.4,6658.0
2024-10-15 12:15:00,193.4,193.65,193.4,193.55,2309.0,193.4,193.65,193.4,193.55,2309.0
2024-10-15 12:20:00,193.56,193.62,193.46,193.52,4550.0,193.56,193.62,193.46,193.52,4550.0
2024-10-15 12:25:00,193.49,193.62,193.34,193.57,5899.0,193.49,193.62,193.34,193.57,5899.0
2024-10-15 12:30:00,193.57,193.57,193.35,193.4,5025.0,193.57,193.57,193.35,193.4,5025.0
2024-10-15 12:35:00,193.32,193.4,193.13,193.2,3056.0,193.32,193.4,193.13,193.2,3056.0
2024-10-15 12:40:00,193.14,193.14,193.0,193.13,2327.0,193.14,193.14,193.0,193.13,2327.0
2024-10-15 12:45:00,193.07,193.2,193.06,193.06,3263.0,193.07,193.2,193.06,193.06,3263.0
2024-10-15 12:50:00,193.12,193.12,192.93,192.97,11784.0,193.12,193.12,192.93,192.97,11784.0
2024-10-15 12:55:00,192.95,192.95,192.8,192.81,2418.0,192.95,192.95,192.8,192.81,2418.0
2024-10-15 13:00:00,192.81,193.05,192.81,193.05,3263.0,192.81,193.05,192.81,193.05,3263.0
2024-10-15 13:05:00,193.05,193.18,193.05,193.1,4434.0,193.05,193.18,193.05,193.1,4434.0
2024-10-15 13:10:00,193.16,193.23,192.81,192.83,6366.0,193.16,193.23,192.81,192.83,6366.0
2024-10-15 13:15:00,192.75,192.75,192.7,192.7,1575.0,192.75,192.75,192.7,192.7,1575.0
2024-10-15 13:20:00,192.66,192.69,192.46,192.46,6729.0,192.66,192.69,192.46,192.46,6729.0
2024-10-15 13:25:00,192.4,192.4,192.11,192.11,10475.0,192.4,192.4,192.11,192.11,10475.0
2024-10-15 13:30:00,192.07,192.51,192.07,192.51,9220.0,192.07,192.51,192.07,192.51,9220.0
2024-10-15 13:35:00,192.43,192.53,192.37,192.53,7247.0,192.43,192.53,192.37,192.53,7247.0
2024-10-15 13:40:00,192.53,192.59,192.52,192.59,1893.0,192.53,192.59,192.52,192.59,1893.0
2024-10-15 13:45:00,192.51,192.76,192.51,192.69,2240.0,192.51,192.76,192.51,192.69,2240.0
2024-10-15 13:50:00,192.69,192.97,192.68,192.97,2070.0,192.69,192.97,192.68,192.97,2070.0
2024-10-15 13:55:00,192.89,192.89,192.46,192.46,11069.0,192.89,192.89,192.46,192.46,11069.0
2024-10-15 14:00:00,192.46,192.48,192.27,192.29,2457.0,192.46,192.48,192.27,192.29,2457.0
2024-10-15 14:05:00,192.25,192.26,192.17,192.2,4010.0,192.25,192.26,192.17,192.2,4010.0
2024-10-15 14:10:00,192.28,192.38,192.23,192.25,5602.0,192.28,192.38,192.23,192.25,5602.0
2024-10-15 14:15:00,192.23,192.23,191.99,192.03,2656.0,192.23,192.23,191.99,192.03,2656.0
2024-10-15 14:20:00,192.0,192.21,191.85,192.09,11280.0,192.0,192.21,191.85,192.09,11280.0
2024-10-15 14:25:00,192.09,192.09,191.85,191.89,1328.0,192.09,192.09,191.85,191.89,1328.0
2024-10-15 14:30:00,191.93,191.96,191.81,191.85,1816.0,191.93,191.96,191.81,191.85,1816.0
2024-10-15 14:35:00,191.83,191.83,191.64,191.81,3028.0,191.83,191.83,191.64,191.81,3028.0
2024-10-15 14:40:00,191.81,191.89,191.76,191.89,5046.0,191.81,191.89,191.76,191.89,5046.0
2024-10-15 14:45:00,191.88,192.16,191.87,192.05,3714.0,191.88,192.16,191.87,192.05,3714.0
2024-10-15 14:50:00,191.99,192.19,191.98,192.0,6983.0,191.99,192.19,191.98,192.0,6983.0
2024-10-15 14:55:00,191.91,191.94,191.85,191.94,2224.0,191.91,191.94,191.85,191.94,2224.0
2024-10-15 15:00:00,191.92,191.99,191.68,191.81,7264.0,191.92,191.99,191.68,191.81,7264.0
2024-10-15 15:05:00,191.81,191.81,191.46,191.47,7129.0,191.81,191.81,191.46,191.47,7129.0
2024-10-15 15:10:00,191.44,191.6,191.43,191.52,5582.0,191.44,191.6,191.43,191.52,5582.0
2024-10-15 15:15:00,191.52,191.58,191.27,191.57,3936.0,191.52,191.58,191.27,191.57,3936.0
2024-10-15 15:20:00,191.52,191.69,191.52,191.65,6122.0,191.52,191.69,191.52,191.65,6122.0
2024-10-15 15:25:00,191.69,191.7,191.43,191.58,4623.0,191.69,191.7,191.43,191.58,4623.0
2024-10-15 15:30:00,191.58,191.67,191.44,191.65,12717.0,191.58,191.67,191.44,191.65,12717.0
2024-10-15 15:35:00,191.64,191.7,191.5,191.67,11173.0,191.64,191.7,191.5,191.67,11173.0
2024-10-15 15:40:00,191.72,191.79,191.66,191.7,9033.0,191.72,191.79,191.66,191.7,9033.0
2024-10-15 15:45:00,191.69,191.72,191.46,191.58,10770.0,191.69,191.72,191.46,191.58,10770.0
2024-10-15 15:50:00,191.53,191.58,190.67,190.84,38529.0,191.53,191.58,190.67,190.84,38529.0
2024-10-15 15:55:00,190.81,191.67,190.8,191.56,93526.0,190.81,191.67,190.8,191.56,93526.0
2024-10-16 09:30:00,191.68,191.92,191.22,191.42,11219.0,191.68,191.92,191.22,191.42,11219.0
2024-10-16 09:35:00,191.64,191.88,191.64,191.88,1100.0,191.64,191.88,191.64,191.88,1100.0
2024-10-16 09:40:00,192.16,192.16,191.08,191.33,2745.0,192.16,192.16,191.08,191.33,2745.0
2024-10-16 09:45:00,191.45,191.98,191.45,191.73,2632.0,191.45,191.98,191.45,191.73,2632.0
2024-10-16 09:50:00,191.7,191.79,191.36,191.4,2391.0,191.7,191.79,191.36,191.4,2391.0
2024-10-16 09:55:00,191.4,191.46,191.04,191.27,1654.0,191.4,191.46,191.04,191.27,1654.0
2024-10-16 10:00:00,191.27,191.66,191.2,191.61,5280.0,191.27,191.66,191.2,191.61,5280.0
2024-10-16 10:05:00,191.74,192.02,191.73,191.92,1558.0,191.74,192.02,191.73,191.92,1558.0
2024-10-16 10:10:00,191.82,191.82,191.32,191.32,3000.0,191.82,191.82,191.32,191.32,3000.0
2024-10-16 10:15:00,191.42,191.42,190.82,190.83,1200.0,191.42,191.42,190.82,190.83,1200.0
2024-10-16 10:20:00,190.68,190.7,190.22,190.22,2266.0,190.68,190.7,190.22,190.22,2266.0
2024-10-16 10:25:00,190.2,190.65,190.2,190.34,1200.0,190.2,190.65,190.2,190.34,1200.0
2024-10-16 10:30:00,190.48,190.61,190.46,190.52,3444.0,190.48,190.61,190.46,190.52,3444.0
2024-10-16 10:35:00,190.51,190.51,189.89,190.03,3750.0,190.51,190.51,189.89,190.03,3750.0
2024-10-16 10:40:00,189.94,190.13,189.88,190.1,2883.0,189.94,190.13,189.88,190.1,2883.0
2024-10-16 10:45:00,190.11,190.11,189.99,190.02,800.0,190.11,190.11,189.99,190.02,800.0
2024-10-16 10:50:00,190.14,190.37,190.12,190.36,1600.0,190.14,190.37,190.12,190.36,1600.0
2024-10-16 10:55:00,190.34,190.35,190.18,190.18,1190.0,190.34,190.35,190.18,190.18,1190.0
2024-10-16 11:00:00,190.29,190.7,190.29,190.65,1528.0,190.29,190.7,190.29,190.65,1528.0
2024-10-16 11:05:00,190.7,190.93,190.58,190.79,2212.0,190.7,190.93,190.58,190.79,2212.0
2024-10-16 11:10:00,190.78,191.12,190.69,191.12,2025.0,190.78,191.12,190.69,191.12,2025.0
2024-10-16 11:15:00,191.14,191.29,191.0,191.0,2620.0,191.14,191.29,191.0,191.0,2620.0
2024-10-16 11:20:00,191.0,191.13,191.0,191.06,1330.0,191.0,191.13,191.0,191.06,1330.0
2024-10-16 11:25:00,191.03,191.13,190.58,190.67,3105.0,191.03,191.13,190.58,190.67,3105.0
2024-10-16 11:30:00,190.65,190.74,190.65,190.71,300.0,190.65,190.74,190.65,190.71,300.0
2024-10-16 11:35:00,190.75,190.75,190.59,190.66,3091.0,190.75,190.75,190.59,190.66,3091.0
2024-10-16 11:40:00,190.63,190.91,190.63,190.91,901.0,190.63,190.91,190.63,190.91,901.0
2024-10-16 11:45:00,190.8,190.81,190.59,190.59,1662.0,190.8,190.81,190.59,190.59,1662.0
2024-10-16 11:50:00,190.72,190.77,190.66,190.72,937.0,190.72,190.77,190.66,190.72,937.0
2024-10-16 11:55:00,190.68,190.68,190.29,190.31,2300.0,190.68,190.68,190.29,190.31,2300.0
2024-10-16 12:00:00,190.36,190.4,190.31,190.39,1307.0,190.36,190.4,190.31,190.39,1307.0
2024-10-16 12:05:00,190.4,190.4,190.13,190.17,1941.0,190.4,190.4,190.13,190.17,1941.0
2024-10-16 12:10:00,190.13,190.26,190.09,190.13,1514.0,190.13,190.26,190.09,190.13,1514.0
2024-10-16 12:15:00,190.2,190.24,190.09,190.09,500.0,190.2,190.24,190.09,190.09,500.0
2024-10-16 12:20:00,190.18,190.29,190.12,190.17,876.0,190.18,190.29,190.12,190.17,876.0
2024-10-16 12:25:00,190.16,190.35,190.16,190.19,2800.0,190.16,190.35,190.16,190.19,2800.0
2024-10-16 12:30:00,190.1,190.14,190.03,190.09,2192.0,190.1,190.14,190.03,190.09,2192.0
2024-10-16 12:35:00,190.14,190.27,190.01,190.17,9869.0,190.14,190.27,190.01,190.17,9869.0
2024-10-16 12:40:00,190.17,190.25,190.16,190.17,800.0,190.17,190.25,190.16,190.17,800.0
2024-10-16 12:45:00,190.14,190.14,190.01,190.01,700.0,190.14,190.14,190.01,190.01,700.0
2024-10-16 12:50:00,190.15,190.16,190.01,190.06,1899.0,190.15,190.16,190.01,190.06,1899.0
2024-10-16 12:55:00,190.11,190.26,190.0,190.2,5631.0,190.11,190.26,190.0,190.2,5631.0
2024-10-16 13:00:00,190.2,190.27,190.13,190.2,1540.0,190.2,190.27,190.13,190.2,1540.0
2024-10-16 13:05:00,190.27,190.31,190.27,190.31,688.0,190.27,190.31,190.27,190.31,688.0
2024-10-16 13:10:00,190.28,190.29,190.2,190.2,2117.0,190.28,190.29,190.2,190.2,2117.0
2024-10-16 13:15:00,190.27,190.27,190.13,190.2,1000.0,190.27,190.27,190.13,190.2,1000.0
2024-10-16 13:20:00,190.21,190.21,189.84,189.92,5836.0,190.21,190.21,189.84,189.92,5836.0
2024-10-16 13:25:00,189.97,190.18,189.97,190.18,3284.0,189.97,190.18,189.97,190.18,3284.0
2024-10-16 13:30:00,190.19,190.22,190.05,190.05,3328.0,190.19,190.22,190.05,190.05,3328.0
2024-10-16 13:35:00,190.12,190.26,190.03,190.25,1839.0,190.12,190.26,190.03,190.25,1839.0
2024-10-16 13:40:00,190.28,190.32,190.23,190.26,2802.0,190.28,190.32,190.23,190.26,2802.0
2024-10-16 13:45:00,190.27,190.27,190.18,190.18,1317.0,190.27,190.27,190.18,190.18,1317.0
2024-10-16 13:50:00,190.23,190.35,190.14,190.18,2545.0,190.23,190.35,190.14,190.18,2545.0
2024-10-16 13:55:00,190.11,190.13,190.03,190.13,517.0,190.11,190.13,190.03,190.13,517.0
2024-10-16 14:00:00,190.08,190.19,190.02,190.11,1900.0,190.08,190.19,190.02,190.11,1900.0
2024-10-16 14:05:00,190.17,190.38,190.13,190.33,1454.0,190.17,190.38,190.13,190.33,1454.0
2024-10-16 14:10:00,190.33,190.33,190.25,190.33,1376.0,190.33,190.33,190.25,190.33,1376.0
2024-10-16 14:15:00,190.24,190.27,190.23,190.27,751.0,190.24,190.27,190.23,190.27,751.0
2024-10-16 14:20:00,190.33,190.5,190.33,190.41,3759.0,190.33,190.5,190.33,190.41,3759.0
2024-10-16 14:25:00,190.41,190.41,190.18,190.19,2237.0,190.41,190.41,190.18,190.19,2237.0
2024-10-16 14:30:00,190.21,190.22,190.07,190.13,3543.0,190.21,190.22,190.07,190.13,3543.0
2024-10-16 14:35:00,190.09,190.17,189.84,189.9,3758.0,190.09,190.17,189.84,189.9,3758.0
2024-10-16 14:40:00,189.88,189.92,189.72,189.82,4000.0,189.88,189.92,189.72,189.82,4000.0
2024-10-16 14:45:00,189.82,189.82,189.43,189.48,13544.0,189.82,189.82,189.43,189.48,13544.0
2024-10-16 14:50:00,189.47,189.49,188.98,189.06,5614.0,189.47,189.49,188.98,189.06,5614.0
2024-10-16 14:55:00,189.04,189.18,189.0,189.12,7084.0,189.04,189.18,189.0,189.12,7084.0
2024-10-16 15:00:00,189.12,189.22,189.04,189.09,4166.0,189.12,189.22,189.04,189.09,4166.0
2024-10-16 15:05:00,189.09,189.28,189.0,189.28,10569.0,189.09,189.28,189.0,189.28,10569.0
2024-10-16 15:10:00,189.3,189.46,189.28,189.4,5263.0,189.3,189.46,189.28,189.4,5263.0
2024-10-16 15:15:00,189.38,189.49,189.38,189.49,1048.0,189.38,189.49,189.38,189.49,1048.0
2024-10-16 15:20:00,189.49,189.49,189.29,189.44,3087.0,189.49,189.49,189.29,189.44,3087.0
2024-10-16 15:25:00,189.44,189.5,189.36,189.38,5476.0,189.44,189.5,189.36,189.38,5476.0
2024-10-16 15:30:00,189.37,189.48,189.25,189.25,5513.0,189.37,189.48,189.25,189.25,5513.0
2024-10-16 15:35:00,189.39,189.46,189.32,189.37,3698.0,189.39,189.46,189.32,189.37,3698.0
2024-10-16 15:40:00,189.37,189.46,189.25,189.34,17763.0,189.37,189.46,189.25,189.34,17763.0
2024-10-16 15:45:00,189.34,189.44,189.28,189.29,4381.0,189.34,189.44,189.28,189.29,4381.0
2024-10-16 15:50:00,189.39,189.39,189.05,189.07,13171.0,189.39,189.39,189.05,189.07,13171.0
2024-10-16 15:55:00,189.06,189.11,188.9,189.04,64367.0,189.06,189.11,188.9,189.04,64367.0
2024-10-17 09:30:00,188.55,189.29,188.55,189.28,6005.0,188.55,189.29,188.55,189.28,6005.0
2024-10-17 09:35:00,189.69,189.69,189.04,189.04,1411.0,189.69,189.69,189.04,189.04,1411.0
2024-10-17 09:40:00,188.84,189.18,188.84,188.94,1216.0,188.84,189.18,188.84,188.94,1216.0
2024-10-17 09:45:00,188.99,189.21,188.71,189.21,6580.0,188.99,189.21,188.71,189.21,6580.0
2024-10-17 09:50:00,188.98,189.25,188.82,188.96,2018.0,188.98,189.25,188.82,188.96,2018.0
2024-10-17 09:55:00,188.98,189.27,188.98,189.27,1700.0,188.98,189.27,188.98,189.27,1700.0
2024-10-17 10:00:00,189.16,189.28,188.86,188.86,6035.0,189.16,189.28,188.86,188.86,6035.0
2024-10-17 10:05:00,188.95,189.1,188.62,188.8,2468.0,188.95,189.1,188.62,188.8,2468.0
2024-10-17 10:10:00,188.75,188.81,188.54,188.63,3487.0,188.75,188.81,188.54,188.63,3487.0
2024-10-17 10:15:00,188.71,188.86,188.65,188.77,1200.0,188.71,188.86,188.65,188.77,1200.0
2024-10-17 10:20:00,188.71,188.97,188.71,188.97,2805.0,188.71,188.97,188.71,188.97,2805.0
2024-10-17 10:25:00,188.96,188.97,188.47,188.52,4804.0,188.96,188.97,188.47,188.52,4804.0
2024-10-17 10:30:00,188.5,188.52,188.29,188.34,2266.0,188.5,188.52,188.29,188.34,2266.0
2024-10-17 10:35:00,188.28,188.28,188.01,188.14,600.0,188.28,188.28,188.01,188.14,600.0
2024-10-17 10:40:00,188.17,188.17,188.04,188.04,608.0,188.17,188.17,188.04,188.04,608.0
2024-10-17 10:45:00,188.03,188.13,188.01,188.13,528.0,188.03,188.13,188.01,188.13,528.0
2024-10-17 10:50:00,188.06,188.07,187.94,188.03,879.0,188.06,188.07,187.94,188.03,879.0
2024-10-17 10:55:00,188.03,188.03,187.7,187.82,3685.0,188.03,188.03,187.7,187.82,3685.0
2024-10-17 11:00:00,187.82,188.03,187.76,188.03,3200.0,187.82,188.03,187.76,188.03,3200.0
2024-10-17 11:05:00,188.28,188.54,188.28,188.53,1795.0,188.28,188.54,188.28,188.53,1795.0
2024-10-17 11:10:00,188.41,188.41,188.31,188.31,500.0,188.41,188.41,188.31,188.31,500.0
2024-10-17 11:15:00,188.41,188.51,188.41,188.49,1293.0,188.41,188.51,188.41,188.49,1293.0
2024-10-17 11:20:00,188.38,188.99,188.37,188.91,9843.0,188.38,188.99,188.37,188.91,9843.0
2024-10-17 11:25:00,188.94,189.21,188.94,189.14,6345.0,188.94,189.21,188.94,189.14,6345.0
2024-10-17 11:30:00,189.15,189.58,189.14,189.41,10555.0,189.15,189.58,189.14,189.41,10555.0
2024-10-17 11:35:00,189.33,189.53,189.26,189.28,5049.0,189.33,189.53,189.26,189.28,5049.0
2024-10-17 11:40:00,189.27,189.28,189.13,189.19,2700.0,189.27,189.28,189.13,189.19,2700.0
2024-10-17 11:45:00,189.2,189.26,189.19,189.19,805.0,189.2,189.26,189.19,189.19,805.0
2024-10-17 11:50:00,189.18,189.18,188.95,188.95,2500.0,189.18,189.18,188.95,188.95,2500.0
2024-10-17 11:55:00,188.97,189.13,188.96,189.13,2328.0,188.97,189.13,188.96,189.13,2328.0
2024-10-17 12:00:00,189.22,189.27,188.98,188.98,2150.0,189.22,189.27,188.98,188.98,2150.0
2024-10-17 12:05:00,188.98,188.99,188.84,188.87,2100.0,188.98,188.99,188.84,188.87,2100.0
2024-10-17 12:10:00,188.8,188.83,188.8,188.83,200.0,188.8,188.83,188.8,188.83,200.0
2024-10-17 12:15:00,188.89,189.01,188.89,188.94,1900.0,188.89,189.01,188.89,188.94,1900.0
2024-10-17 12:20:00,188.91,189.02,188.91,188.96,5266.0,188.91,189.02,188.91,188.96,5266.0
2024-10-17 12:25:00,188.96,189.12,188.93,189.05,6563.0,188.96,189.12,188.93,189.05,6563.0
2024-10-17 12:30:00,189.01,189.28,189.01,189.28,9500.0,189.01,189.28,189.01,189.28,9500.0
2024-10-17 12:35:00,189.27,189.27,189.26,189.27,100.0,189.27,189.27,189.26,189.27,100.0
2024-10-17 12:40:00,189.35,189.45,189.34,189.44,3768.0,189.35,189.45,189.34,189.44,3768.0
2024-10-17 12:45:00,189.44,189.44,189.34,189.34,500.0,189.44,189.44,189.34,189.34,500.0
2024-10-17 12:50:00,189.38,189.52,189.38,189.5,1875.0,189.38,189.52,189.38,189.5,1875.0
2024-10-17 12:55:00,189.66,189.8,189.66,189.79,896.0,189.66,189.8,189.66,189.79,896.0
2024-10-17 13:00:00,189.75,189.88,189.74,189.81,3305.0,189.75,189.88,189.74,189.81,3305.0
2024-10-17 13:05:00,189.8,189.87,189.6,189.87,8633.0,189.8,189.87,189.6,189.87,8633.0
2024-10-17 13:10:00,189.78,189.83,189.75,189.83,800.0,189.78,189.83,189.75,189.83,800.0
2024-10-17 13:15:00,189.71,189.72,189.61,189.61,596.0,189.71,189.72,189.61,189.61,596.0
2024-10-17 13:20:00,189.56,189.56,189.53,189.56,700.0,189.56,189.56,189.53,189.56,700.0
2024-10-17 13:25:00,189.48,189.48,189.33,189.33,1100.0,189.48,189.48,189.33,189.33,1100.0
2024-10-17 13:30:00,189.34,189.4,189.3,189.35,952.0,189.34,189.4,189.3,189.35,952.0
2024-10-17 13:35:00,189.36,189.6,189.3,189.6,6533.0,189.36,189.6,189.3,189.6,6533.0
2024-10-17 13:40:00,189.51,189.51,189.42,189.49,2062.0,189.51,189.51,189.42,189.49,2062.0
2024-10-17 13:45:00,189.5,189.72,189.49,189.72,1600.0,189.5,189.72,189.49,189.72,1600.0
2024-10-17 13:50:00,189.73,189.75,189.72,189.73,711.0,189.73,189.75,189.72,189.73,711.0
2024-10-17 13:55:00,189.78,189.83,189.72,189.83,1258.0,189.78,189.83,189.72,189.83,1258.0
2024-10-17 14:00:00,189.9,190.04,189.76,189.76,3607.0,189.9,190.04,189.76,189.76,3607.0
2024-10-17 14:05:00,189.7,189.7,189.5,189.57,1711.0,189.7,189.7,189.5,189.57,1711.0
2024-10-17 14:10:00,189.56,189.71,189.56,189.71,1465.0,189.56,189.71,189.56,189.71,1465.0
2024-10-17 14:15:00,189.71,189.94,189.71,189.94,4667.0,189.71,189.94,189.71,189.94,4667.0
2024-10-17 14:20:00,189.93,190.07,189.93,189.94,8468.0,189.93,190.07,189.93,189.94,8468.0
2024-10-17 14:25:00,189.91,189.91,189.74,189.81,3563.0,189.91,189.91,189.74,189.81,3563.0
2024-10-17 14:30:00,189.84,189.86,189.72,189.78,958.0,189.84,189.86,189.72,189.78,958.0
2024-10-17 14:35:00,189.75,189.88,189.75,189.87,1469.0,189.75,189.88,189.75,189.87,1469.0
2024-10-17 14:40:00,189.87,189.94,189.8,189.9,4907.0,189.87,189.94,189.8,189.9,4907.0
2024-10-17 14:45:00,189.88,189.93,189.75,189.75,3531.0,189.88,189.93,189.75,189.75,3531.0
2024-10-17 14:50:00,189.8,189.99,189.8,189.99,3662.0,189.8,189.99,189.8,189.99,3662.0
2024-10-17 14:55:00,190.04,190.17,190.04,190.17,1000.0,190.04,190.17,190.04,190.17,1000.0
2024-10-17 15:00:00,190.13,190.13,190.05,190.12,3184.0,190.13,190.13,190.05,190.12,3184.0
2024-10-17 15:05:00,190.17,190.19,190.02,190.02,7903.0,190.17,190.19,190.02,190.02,7903.0
2024-10-17 15:10:00,189.97,189.98,189.68,189.71,2600.0,189.97,189.98,189.68,189.71,2600.0
2024-10-17 15:15:00,189.7,189.79,189.66,189.67,2054.0,189.7,189.79,189.66,189.67,2054.0
2024-10-17 15:20:00,189.64,189.65,189.53,189.59,3200.0,189.64,189.65,189.53,189.59,3200.0
2024-10-17 15:25:00,189.55,189.6,189.5,189.5,910.0,189.55,189.6,189.5,189.5,910.0
2024-10-17 15:30:00,189.53,189.6,189.41,189.53,4490.0,189.53,189.6,189.41,189.53,4490.0
2024-10-17 15:35:00,189.43,189.61,189.42,189.58,3378.0,189.43,189.61,189.42,189.58,3378.0
2024-10-17 15:40:00,189.56,189.58,189.49,189.5,600.0,189.56,189.58,189.49,189.5,600.0
2024-10-17 15:45:00,189.51,189.56,189.4,189.44,4542.0,189.51,189.56,189.4,189.44,4542.0
2024-10-17 15:50:00,189.43,189.59,189.16,189.52,24335.0,189.43,189.59,189.16,189.52,24335.0
2024-10-17 15:55:00,189.66,189.73,189.42,189.53,25776.0,189.66,189.73,189.42,189.53,25776.0
2024-10-18 09:30:00,188.22,189.45,187.94,188.06,56554.0,188.22,189.45,187.94,188.06,56554.0
2024-10-18 09:35:00,188.48,188.56,188.18,188.56,950.0,188.48,188.56,188.18,188.56,950.0
2024-10-18 09:40:00,188.6,189.55,188.6,189.55,2875.0,188.6,189.55,188.6,189.55,2875.0
2024-10-18 09:45:00,189.75,189.98,189.51,189.79,3268.0,189.75,189.98,189.51,189.79,3268.0
2024-10-18 09:50:00,189.7,189.8,189.37,189.55,4347.0,189.7,189.8,189.37,189.55,4347.0
2024-10-18 09:55:00,189.57,189.64,189.28,189.34,3916.0,189.57,189.64,189.28,189.34,3916.0
2024-10-18 10:00:00,189.43,189.43,189.16,189.16,4201.0,189.43,189.43,189.16,189.16,4201.0
2024-10-18 10:05:00,189.22,189.77,189.15,189.75,9470.0,189.22,189.77,189.15,189.75,9470.0
2024-10-18 10:10:00,189.66,189.7,189.39,189.55,2846.0,189.66,189.7,189.39,189.55,2846.0
2024-10-18 10:15:00,189.66,189.66,189.5,189.5,1500.0,189.66,189.66,189.5,189.5,1500.0
2024-10-18 10:20:00,189.52,189.89,189.48,189.77,6185.0,189.52,189.89,189.48,189.77,6185.0
2024-10-18 10:25:00,189.68,190.17,189.68,190.0,7924.0,189.68,190.17,189.68,190.0,7924.0
2024-10-18 10:30:00,190.12,190.33,189.93,190.33,7321.0,190.12,190.33,189.93,190.33,7321.0
2024-10-18 10:35:00,190.21,190.33,190.2,190.21,1300.0,190.21,190.33,190.2,190.21,1300.0
2024-10-18 10:40:00,190.15,190.25,190.14,190.25,300.0,190.15,190.25,190.14,190.25,300.0
2024-10-18 10:45:00,190.31,190.39,190.21,190.28,5298.0,190.31,190.39,190.21,190.28,5298.0
2024-10-18 10:50:00,190.3,190.34,190.2,190.34,2253.0,190.3,190.34,190.2,190.34,2253.0
2024-10-18 10:55:00,190.2,190.83,190.2,190.64,4164.0,190.2,190.83,190.2,190.64,4164.0
2024-10-18 11:00:00,190.66,190.83,190.66,190.82,3465.0,190.66,190.83,190.66,190.82,3465.0
2024-10-18 11:05:00,190.84,190.91,190.8,190.91,1100.0,190.84,190.91,190.8,190.91,1100.0
2024-10-18 11:10:00,190.89,191.19,190.84,191.15,2454.0,190.89,191.19,190.84,191.15,2454.0
2024-10-18 11:15:00,191.19,191.19,190.94,190.94,6903.0,191.19,191.19,190.94,190.94,6903.0
2024-10-18 11:20:00,191.07,191.1,190.81,190.81,6458.0,191.07,191.1,190.81,190.81,6458.0
2024-10-18 11:25:00,190.81,190.85,190.77,190.78,2400.0,190.81,190.85,190.77,190.78,2400.0
2024-10-18 11:30:00,190.83,190.91,190.75,190.78,5548.0,190.83,190.91,190.75,190.78,5548.0
2024-10-18 11:35:00,190.74,190.88,190.68,190.83,9610.0,190.74,190.88,190.68,190.83,9610.0
2024-10-18 11:40:00,190.82,190.82,190.49,190.49,6571.0,190.82,190.82,190.49,190.49,6571.0
2024-10-18 11:45:00,190.39,190.42,190.16,190.31,1727.0,190.39,190.42,190.16,190.31,1727.0
2024-10-18 11:50:00,190.24,190.24,190.17,190.17,500.0,190.24,190.24,190.17,190.17,500.0
2024-10-18 11:55:00,190.2,190.26,190.17,190.17,1450.0,190.2,190.26,190.17,190.17,1450.0
2024-10-18 12:00:00,190.2,190.24,190.17,190.21,2547.0,190.2,190.24,190.17,190.21,2547.0
2024-10-18 12:05:00,190.26,190.39,190.26,190.38,4010.0,190.26,190.39,190.26,190.38,4010.0
2024-10-18 12:10:00,190.37,190.49,190.31,190.43,2754.0,190.37,190.49,190.31,190.43,2754.0
2024-10-18 12:15:00,190.51,190.58,190.37,190.53,4820.0,190.51,190.58,190.37,190.53,4820.0
2024-10-18 12:20:00,190.44,190.45,190.32,190.38,3095.0,190.44,190.45,190.32,190.38,3095.0
2024-10-18 12:25:00,190.38,190.72,190.38,190.64,3035.0,190.38,190.72,190.38,190.64,3035.0
2024-10-18 12:30:00,190.67,190.89,190.6,190.82,9306.0,190.67,190.89,190.6,190.82,9306.0
2024-10-18 12:35:00,190.81,190.86,190.77,190.81,1780.0,190.81,190.86,190.77,190.81,1780.0
2024-10-18 12:40:00,190.93,190.97,190.9,190.94,800.0,190.93,190.97,190.9,190.94,800.0
2024-10-18 12:45:00,190.94,190.94,190.73,190.81,1350.0,190.94,190.94,190.73,190.81,1350.0
2024-10-18 12:50:00,190.72,190.83,190.72,190.83,850.0,190.72,190.83,190.72,190.83,850.0
2024-10-18 12:55:00,190.91,190.99,190.87,190.87,1800.0,190.91,190.99,190.87,190.87,1800.0
2024-10-18 13:00:00,190.96,190.96,190.91,190.96,2950.0,190.96,190.96,190.91,190.96,2950.0
2024-10-18 13:05:00,190.97,190.97,190.87,190.95,1863.0,190.97,190.97,190.87,190.95,1863.0
2024-10-18 13:10:00,190.95,190.95,190.72,190.72,5479.0,190.95,190.95,190.72,190.72,5479.0
2024-10-18 13:15:00,190.67,190.67,190.61,190.63,1033.0,190.67,190.67,190.61,190.63,1033.0
2024-10-18 13:20:00,190.61,190.67,190.55,190.59,2143.0,190.61,190.67,190.55,190.59,2143.0
2024-10-18 13:25:00,190.62,190.66,190.58,190.65,880.0,190.62,190.66,190.58,190.65,880.0
2024-10-18 13:30:00,190.66,190.66,190.58,190.66,900.0,190.66,190.66,190.58,190.66,900.0
2024-10-18 13:35:00,190.66,190.75,190.62,190.75,1000.0,190.66,190.75,190.62,190.75,1000.0
2024-10-18 13:40:00,190.72,190.9,190.72,190.9,2475.0,190.72,190.9,190.72,190.9,2475.0
2024-10-18 13:45:00,190.78,190.89,190.54,190.54,2892.0,190.78,190.89,190.54,190.54,2892.0
2024-10-18 13:50:00,190.55,190.62,190.53,190.58,600.0,190.55,190.62,190.53,190.58,600.0
2024-10-18 13:55:00,190.56,190.56,190.41,190.41,500.0,190.56,190.56,190.41,190.41,500.0
2024-10-18 14:00:00,190.53,190.53,190.24,190.24,5478.0,190.53,190.53,190.24,190.24,5478.0
2024-10-18 14:05:00,190.23,190.35,190.23,190.32,1600.0,190.23,190.35,190.23,190.32,1600.0
2024-10-18 14:10:00,190.31,190.45,190.28,190.44,1570.0,190.31,190.45,190.28,190.44,1570.0
2024-10-18 14:15:00,190.42,190.42,190.15,190.24,12454.0,190.42,190.42,190.15,190.24,12454.0
2024-10-18 14:20:00,190.2,190.5,190.19,190.45,14731.0,190.2,190.5,190.19,190.45,14731.0
2024-10-18 14:25:00,190.46,190.48,190.45,190.45,1333.0,190.46,190.48,190.45,190.45,1333.0
2024-10-18 14:30:00,190.53,190.53,190.46,190.46,400.0,190.53,190.53,190.46,190.46,400.0
2024-10-18 14:35:00,190.42,190.42,190.3,190.35,3095.0,190.42,190.42,190.3,190.35,3095.0
2024-10-18 14:40:00,190.34,190.47,190.29,190.3,1850.0,190.34,190.47,190.29,190.3,1850.0
2024-10-18 14:45:00,190.31,190.36,190.3,190.3,546.0,190.31,190.36,190.3,190.3,546.0
2024-10-18 14:50:00,190.3,190.3,190.16,190.2,2300.0,190.3,190.3,190.16,190.2,2300.0
2024-10-18 14:55:00,190.21,190.25,190.18,190.21,1445.0,190.21,190.25,190.18,190.21,1445.0
2024-10-18 15:00:00,190.19,190.25,189.69,189.84,24263.0,190.19,190.25,189.69,189.84,24263.0
2024-10-18 15:05:00,189.9,189.93,189.8,189.82,5279.0,189.9,189.93,189.8,189.82,5279.0
2024-10-18 15:10:00,189.87,189.87,189.41,189.41,6539.0,189.87,189.87,189.41,189.41,6539.0
2024-10-18 15:15:00,189.43,189.56,189.38,189.45,4140.0,189.43,189.56,189.38,189.45,4140.0
2024-10-18 15:20:00,189.49,189.52,189.46,189.48,1391.0,189.49,189.52,189.46,189.48,1391.0
2024-10-18 15:25:00,189.46,189.79,189.46,189.69,6144.0,189.46,189.79,189.46,189.69,6144.0
2024-10-18 15:30:00,189.7,189.8,189.47,189.63,3933.0,189.7,189.8,189.47,189.63,3933.0
2024-10-18 15:35:00,189.55,189.95,189.55,189.88,4963.0,189.55,189.95,189.55,189.88,4963.0
2024-10-18 15:40:00,189.86,189.94,189.76,189.83,1700.0,189.86,189.94,189.76,189.83,1700.0
2024-10-18 15:45:00,189.83,189.97,189.74,189.84,4768.0,189.83,189.97,189.74,189.84,4768.0
2024-10-18 15:50:00,189.8,190.35,189.78,190.35,16045.0,189.8,190.35,189.78,190.35,16045.0
2024-10-18 15:55:00,190.19,190.27,190.01,190.17,44915.0,190.19,190.27,190.01,190.17,44915.0
2024-10-21 09:30:00,190.16,190.4,189.4,190.0,12512.0,190.16,190.4,189.4,190.0,12512.0
2024-10-21 09:35:00,189.72,189.72,189.26,189.33,2104.0,189.72,189.72,189.26,189.33,2104.0
2024-10-21 09:40:00,189.22,189.22,188.47,188.47,10115.0,189.22,189.22,188.47,188.47,10115.0
2024-10-21 09:45:00,188.47,189.09,188.39,188.98,9785.0,188.47,189.09,188.39,188.98,9785.0
2024-10-21 09:50:00,188.95,189.2,188.9,188.9,3796.0,188.95,189.2,188.9,188.9,3796.0
2024-10-21 09:55:00,188.93,189.03,188.56,189.03,1250.0,188.93,189.03,188.56,189.03,1250.0
2024-10-21 10:00:00,188.82,188.83,188.21,188.21,12831.0,188.82,188.83,188.21,188.21,12831.0
2024-10-21 10:05:00,188.55,188.68,188.29,188.29,1000.0,188.55,188.68,188.29,188.29,1000.0
2024-10-21 10:10:00,188.23,188.42,188.1,188.17,2386.0,188.23,188.42,188.1,188.17,2386.0
2024-10-21 10:15:00,188.05,188.11,187.91,187.95,3050.0,188.05,188.11,187.91,187.95,3050.0
2024-10-21 10:20:00,187.99,188.08,187.55,187.55,2463.0,187.99,188.08,187.55,187.55,2463.0
2024-10-21 10:25:00,187.81,187.82,187.2,187.2,1625.0,187.81,187.82,187.2,187.2,1625.0
2024-10-21 10:30:00,187.02,187.27,186.79,187.15,3026.0,187.02,187.27,186.79,187.15,3026.0
2024-10-21 10:35:00,187.15,187.26,186.9,187.26,7411.0,187.15,187.26,186.9,187.26,7411.0
2024-10-21 10:40:00,187.12,187.31,187.01,187.09,4049.0,187.12,187.31,187.01,187.09,4049.0
2024-10-21 10:45:00,187.09,187.09,186.59,186.94,16791.0,187.09,187.09,186.59,186.94,16791.0
2024-10-21 10:50:00,186.9,186.9,186.77,186.84,800.0,186.9,186.9,186.77,186.84,800.0
2024-10-21 10:55:00,186.97,186.97,186.83,186.83,300.0,186.97,186.97,186.83,186.83,300.0
2024-10-21 11:00:00,186.93,186.93,186.28,186.39,9473.0,186.93,186.93,186.28,186.39,9473.0
2024-10-21 11:05:00,186.31,186.31,185.85,185.93,3730.0,186.31,186.31,185.85,185.93,3730.0
2024-10-21 11:10:00,185.93,186.38,185.92,186.19,3203.0,185.93,186.38,185.92,186.19,3203.0
2024-10-21 11:15:00,186.17,186.37,186.14,186.19,717.0,186.17,186.37,186.14,186.19,717.0
2024-10-21 11:20:00,186.16,186.16,186.0,186.02,1228.0,186.16,186.16,186.0,186.02,1228.0
2024-10-21 11:25:00,186.02,186.21,186.02,186.04,1300.0,186.02,186.21,186.02,186.04,1300.0
2024-10-21 11:30:00,186.05,186.28,185.94,186.2,4201.0,186.05,186.28,185.94,186.2,4201.0
2024-10-21 11:35:00,186.19,186.48,186.18,186.36,564.0,186.19,186.48,186.18,186.36,564.0
2024-10-21 11:40:00,186.31,186.66,186.3,186.46,569.0,186.31,186.66,186.3,186.46,569.0
2024-10-21 11:45:00,186.65,186.66,186.51,186.63,1521.0,186.65,186.66,186.51,186.63,1521.0
2024-10-21 11:50:00,186.68,186.88,186.65,186.68,909.0,186.68,186.88,186.65,186.68,909.0
2024-10-21 11:55:00,186.69,186.88,186.69,186.88,2036.0,186.69,186.88,186.69,186.88,2036.0
2024-10-21 12:00:00,186.83,186.97,186.63,186.73,2764.0,186.83,186.97,186.63,186.73,2764.0
2024-10-21 12:05:00,186.8,187.01,186.71,187.01,1509.0,186.8,187.01,186.71,187.01,1509.0
2024-10-21 12:10:00,186.85,186.89,186.76,186.86,1143.0,186.85,186.89,186.76,186.86,1143.0
2024-10-21 12:15:00,186.81,186.87,186.55,186.58,4929.0,186.81,186.87,186.55,186.58,4929.0
2024-10-21 12:20:00,186.59,186.59,186.17,186.17,1400.0,186.59,186.59,186.17,186.17,1400.0
2024-10-21 12:25:00,186.17,186.32,186.12,186.15,1678.0,186.17,186.32,186.12,186.15,1678.0
2024-10-21 12:30:00,186.22,186.36,186.2,186.36,2412.0,186.22,186.36,186.2,186.36,2412.0
2024-10-21 12:35:00,186.33,186.53,186.29,186.34,4514.0,186.33,186.53,186.29,186.34,4514.0
2024-10-21 12:40:00,186.22,186.35,186.22,186.25,771.0,186.22,186.35,186.22,186.25,771.0
2024-10-21 12:45:00,186.25,186.25,186.08,186.23,1728.0,186.25,186.25,186.08,186.23,1728.0
2024-10-21 12:50:00,186.23,186.45,186.23,186.45,300.0,186.23,186.45,186.23,186.45,300.0
2024-10-21 12:55:00,186.31,186.58,186.31,186.4,1274.0,186.31,186.58,186.31,186.4,1274.0
2024-10-21 13:00:00,186.48,186.57,186.4,186.47,6040.0,186.48,186.57,186.4,186.47,6040.0
2024-10-21 13:05:00,186.51,186.62,186.51,186.61,530.0,186.51,186.62,186.51,186.61,530.0
2024-10-21 13:10:00,186.73,186.73,186.59,186.61,2958.0,186.73,186.73,186.59,186.61,2958.0
2024-10-21 13:15:00,186.65,186.7,186.52,186.56,4944.0,186.65,186.7,186.52,186.56,4944.0
2024-10-21 13:20:00,186.67,186.67,186.67,186.67,1516.0,186.67,186.67,186.67,186.67,1516.0
2024-10-21 13:25:00,186.5,186.57,186.5,186.5,650.0,186.5,186.57,186.5,186.5,650.0
2024-10-21 13:30:00,186.67,186.67,186.31,186.31,2163.0,186.67,186.67,186.31,186.31,2163.0
2024-10-21 13:35:00,186.39,186.5,186.32,186.39,4692.0,186.39,186.5,186.32,186.39,4692.0
2024-10-21 13:40:00,186.5,186.57,186.49,186.57,559.0,186.5,186.57,186.49,186.57,559.0
2024-10-21 13:45:00,186.63,186.81,186.59,186.81,1112.0,186.63,186.81,186.59,186.81,1112.0
2024-10-21 13:50:00,186.76,186.93,186.74,186.75,7976.0,186.76,186.93,186.74,186.75,7976.0
2024-10-21 13:55:00,186.81,186.82,184.02,185.48,63815.0,186.81,186.82,184.02,185.48,63815.0
2024-10-21 14:00:00,185.5,185.66,185.3,185.64,5156.0,185.5,185.66,185.3,185.64,5156.0
2024-10-21 14:05:00,185.56,185.56,185.33,185.33,5927.0,185.56,185.56,185.33,185.33,5927.0
2024-10-21 14:10:00,185.28,185.28,185.15,185.23,1390.0,185.28,185.28,185.15,185.23,1390.0
2024-10-21 14:15:00,185.32,185.32,184.74,184.75,8476.0,185.32,185.32,184.74,184.75,8476.0
2024-10-21 14:20:00,184.81,184.81,184.51,184.6,3298.0,184.81,184.81,184.51,184.6,3298.0
2024-10-21 14:25:00,184.59,184.82,184.5,184.61,11412.0,184.59,184.82,184.5,184.61,11412.0
2024-10-21 14:30:00,184.6,184.6,184.11,184.42,9577.0,184.6,184.6,184.11,184.42,9577.0
2024-10-21 14:35:00,184.37,184.54,184.3,184.41,4209.0,184.37,184.54,184.3,184.41,4209.0
2024-10-21 14:40:00,184.41,184.52,184.33,184.42,12910.0,184.41,184.52,184.33,184.42,12910.0
2024-10-21 14:45:00,184.31,184.69,184.31,184.64,8284.0,184.31,184.69,184.31,184.64,8284.0
2024-10-21 14:50:00,184.65,184.71,184.55,184.64,3947.0,184.65,184.71,184.55,184.64,3947.0
2024-10-21 14:55:00,184.62,184.71,184.29,184.38,20963.0,184.62,184.71,184.29,184.38,20963.0
2024-10-21 15:00:00,184.37,184.75,184.29,184.68,13852.0,184.37,184.75,184.29,184.68,13852.0
2024-10-21 15:05:00,184.72,184.94,184.72,184.78,7605.0,184.72,184.94,184.72,184.78,7605.0
2024-10-21 15:10:00,184.78,185.09,184.77,185.06,8384.0,184.78,185.09,184.77,185.06,8384.0
2024-10-21 15:15:00,185.02,185.09,184.74,184.74,19982.0,185.02,185.09,184.74,184.74,19982.0
2024-10-21 15:20:00,184.74,184.94,184.72,184.73,7100.0,184.74,184.94,184.72,184.73,7100.0
2024-10-21 15:25:00,184.73,184.73,184.54,184.54,3003.0,184.73,184.73,184.54,184.54,3003.0
2024-10-21 15:30:00,184.38,184.43,184.21,184.33,5035.0,184.38,184.43,184.21,184.33,5035.0
2024-10-21 15:35:00,184.32,184.41,184.12,184.26,6408.0,184.32,184.41,184.12,184.26,6408.0
2024-10-21 15:40:00,184.26,184.43,184.2,184.42,7037.0,184.26,184.43,184.2,184.42,7037.0
2024-10-21 15:45:00,184.33,184.5,184.26,184.29,7163.0,184.33,184.5,184.26,184.29,7163.0
2024-10-21 15:50:00,184.35,184.52,184.22,184.51,18914.0,184.35,184.52,184.22,184.51,18914.0
2024-10-21 15:55:00,184.51,184.75,184.34,184.71,45708.0,184.51,184.75,184.34,184.71,45708.0
2024-10-22 09:30:00,183.81,184.11,182.8,183.68,18949.0,183.81,184.11,182.8,183.68,18949.0
2024-10-22 09:35:00,183.69,183.9,183.64,183.75,900.0,183.69,183.9,183.64,183.75,900.0
2024-10-22 09:40:00,183.75,184.27,183.75,183.87,6268.0,183.75,184.27,183.75,183.87,6268.0
2024-10-22 09:45:00,183.98,184.59,183.98,184.42,4322.0,183.98,184.59,183.98,184.42,4322.0
2024-10-22 09:50:00,184.42,184.59,183.88,183.89,2613.0,184.42,184.59,183.88,183.89,2613.0
2024-10-22 09:55:00,184.24,184.44,183.73,184.03,3797.0,184.24,184.44,183.73,184.03,3797.0
2024-10-22 10:00:00,183.9,184.05,183.57,183.62,4220.0,183.9,184.05,183.57,183.62,4220.0
2024-10-22 10:05:00,183.68,183.75,183.33,183.59,3796.0,183.68,183.75,183.33,183.59,3796.0
2024-10-22 10:10:00,183.71,183.78,183.48,183.6,11805.0,183.71,183.78,183.48,183.6,11805.0
2024-10-22 10:15:00,183.47,183.47,183.15,183.26,2308.0,183.47,183.47,183.15,183.26,2308.0
2024-10-22 10:20:00,183.33,183.6,183.33,183.49,2974.0,183.33,183.6,183.33,183.49,2974.0
2024-10-22 10:25:00,183.4,183.89,183.4,183.87,6443.0,183.4,183.89,183.4,183.87,6443.0
2024-10-22 10:30:00,184.03,184.5,184.03,184.37,3840.0,184.03,184.5,184.03,184.37,3840.0
2024-10-22 10:35:00,184.22,184.92,184.19,184.75,5071.0,184.22,184.92,184.19,184.75,5071.0
2024-10-22 10:40:00,184.8,185.02,184.66,184.66,5828.0,184.8,185.02,184.66,184.66,5828.0
2024-10-22 10:45:00,184.77,184.93,184.76,184.92,2043.0,184.77,184.93,184.76,184.92,2043.0
2024-10-22 10:50:00,184.97,184.97,184.81,184.96,3273.0,184.97,184.97,184.81,184.96,3273.0
2024-10-22 10:55:00,184.98,185.19,184.95,185.06,7796.0,184.98,185.19,184.95,185.06,7796.0
2024-10-22 11:00:00,185.06,185.22,185.02,185.06,4119.0,185.06,185.22,185.02,185.06,4119.0
2024-10-22 11:05:00,185.15,185.16,184.75,185.06,7639.0,185.15,185.16,184.75,185.06,7639.0
2024-10-22 11:10:00,185.12,185.57,185.07,185.47,2496.0,185.12,185.57,185.07,185.47,2496.0
2024-10-22 11:15:00,185.49,185.55,185.34,185.52,7138.0,185.49,185.55,185.34,185.52,7138.0
2024-10-22 11:20:00,185.46,185.7,185.38,185.7,4787.0,185.46,185.7,185.38,185.7,4787.0
2024-10-22 11:25:00,185.65,186.05,185.61,186.0,3560.0,185.65,186.05,185.61,186.0,3560.0
2024-10-22 11:30:00,185.97,186.08,185.97,186.0,2907.0,185.97,186.08,185.97,186.0,2907.0
2024-10-22 11:35:00,186.0,186.1,185.93,186.1,7649.0,186.0,186.1,185.93,186.1,7649.0
2024-10-22 11:40:00,186.05,186.35,186.05,186.3,6180.0,186.05,186.35,186.05,186.3,6180.0
2024-10-22 11:45:00,186.36,186.42,186.0,186.03,8964.0,186.36,186.42,186.0,186.03,8964.0
2024-10-22 11:50:00,185.98,185.98,185.21,185.21,2210.0,185.98,185.98,185.21,185.21,2210.0
2024-10-22 11:55:00,185.36,185.36,185.21,185.24,800.0,185.36,185.36,185.21,185.24,800.0
2024-10-22 12:00:00,185.46,185.46,185.19,185.43,3137.0,185.46,185.46,185.19,185.43,3137.0
2024-10-22 12:05:00,185.44,185.52,185.31,185.45,3443.0,185.44,185.52,185.31,185.45,3443.0
2024-10-22 12:10:00,185.5,185.52,185.44,185.45,2200.0,185.5,185.52,185.44,185.45,2200.0
2024-10-22 12:15:00,185.52,185.62,185.49,185.62,7283.0,185.52,185.62,185.49,185.62,7283.0
2024-10-22 12:20:00,185.55,185.55,185.47,185.47,812.0,185.55,185.55,185.47,185.47,812.0
2024-10-22 12:25:00,185.62,185.79,185.62,185.66,2001.0,185.62,185.79,185.62,185.66,2001.0
2024-10-22 12:30:00,185.73,185.94,185.63,185.85,2732.0,185.73,185.94,185.63,185.85,2732.0
2024-10-22 12:35:00,185.84,185.94,185.43,185.53,2361.0,185.84,185.94,185.43,185.53,2361.0
2024-10-22 12:40:00,185.5,185.64,185.4,185.64,2146.0,185.5,185.64,185.4,185.64,2146.0
2024-10-22 12:45:00,185.68,185.83,185.68,185.79,1050.0,185.68,185.83,185.68,185.79,1050.0
2024-10-22 12:50:00,185.89,186.09,185.81,186.09,1411.0,185.89,186.09,185.81,186.09,1411.0
2024-10-22 12:55:00,186.02,186.11,185.84,186.03,1100.0,186.02,186.11,185.84,186.03,1100.0
2024-10-22 13:00:00,186.13,186.23,186.1,186.16,4082.0,186.13,186.23,186.1,186.16,4082.0
2024-10-22 13:05:00,186.13,186.3,186.05,186.06,6447.0,186.13,186.3,186.05,186.06,6447.0
2024-10-22 13:10:00,186.05,186.29,186.05,186.22,2331.0,186.05,186.29,186.05,186.22,2331.0
2024-10-22 13:15:00,186.28,186.42,186.18,186.34,7037.0,186.28,186.42,186.18,186.34,7037.0
2024-10-22 13:20:00,186.35,186.42,186.34,186.42,860.0,186.35,186.42,186.34,186.42,860.0
2024-10-22 13:25:00,186.39,186.5,186.31,186.43,5741.0,186.39,186.5,186.31,186.43,5741.0
2024-10-22 13:30:00,186.48,186.49,186.16,186.21,3113.0,186.48,186.49,186.16,186.21,3113.0
2024-10-22 13:35:00,186.34,186.37,186.14,186.2,3027.0,186.34,186.37,186.14,186.2,3027.0
2024-10-22 13:40:00,186.25,186.25,186.14,186.21,1480.0,186.25,186.25,186.14,186.21,1480.0
2024-10-22 13:45:00,186.3,186.3,186.01,186.05,1900.0,186.3,186.3,186.01,186.05,1900.0
2024-10-22 13:50:00,186.03,186.23,186.02,186.23,2364.0,186.03,186.23,186.02,186.23,2364.0
2024-10-22 13:55:00,186.24,186.24,186.07,186.15,2374.0,186.24,186.24,186.07,186.15,2374.0
2024-10-22 14:00:00,186.15,186.3,186.01,186.07,3605.0,186.15,186.3,186.01,186.07,3605.0
2024-10-22 14:05:00,185.98,186.23,185.98,186.17,2733.0,185.98,186.23,185.98,186.17,2733.0
2024-10-22 14:10:00,186.22,186.33,186.15,186.18,3703.0,186.22,186.33,186.15,186.18,3703.0
2024-10-22 14:15:00,186.2,186.2,186.03,186.07,1692.0,186.2,186.2,186.03,186.07,1692.0
2024-10-22 14:20:00,186.0,186.09,185.81,185.84,2862.0,186.0,186.09,185.81,185.84,2862.0
2024-10-22 14:25:00,185.8,185.9,185.66,185.66,1800.0,185.8,185.9,185.66,185.66,1800.0
2024-10-22 14:30:00,185.66,185.81,185.66,185.75,1486.0,185.66,185.81,185.66,185.75,1486.0
2024-10-22 14:35:00,185.81,185.86,185.59,185.59,3896.0,185.81,185.86,185.59,185.59,3896.0
2024-10-22 14:40:00,185.74,185.82,185.73,185.82,1432.0,185.74,185.82,185.73,185.82,1432.0
2024-10-22 14:45:00,185.83,185.93,185.82,185.89,2187.0,185.83,185.93,185.82,185.89,2187.0
2024-10-22 14:50:00,185.93,185.93,185.86,185.92,800.0,185.93,185.93,185.86,185.92,800.0
2024-10-22 14:55:00,185.93,186.07,185.92,185.98,4693.0,185.93,186.07,185.92,185.98,4693.0
2024-10-22 15:00:00,185.95,186.01,185.9,185.95,700.0,185.95,186.01,185.9,185.95,700.0
2024-10-22 15:05:00,185.95,186.1,185.94,186.09,2765.0,185.95,186.1,185.94,186.09,2765.0
2024-10-22 15:10:00,186.08,186.44,186.08,186.34,3726.0,186.08,186.44,186.08,186.34,3726.0
2024-10-22 15:15:00,186.27,186.43,186.19,186.43,4356.0,186.27,186.43,186.19,186.43,4356.0
2024-10-22 15:20:00,186.34,186.54,186.34,186.45,4621.0,186.34,186.54,186.34,186.45,4621.0
2024-10-22 15:25:00,186.45,186.49,186.33,186.35,3217.0,186.45,186.49,186.33,186.35,3217.0
2024-10-22 15:30:00,186.36,186.44,186.28,186.3,10637.0,186.36,186.44,186.28,186.3,10637.0
2024-10-22 15:35:00,186.24,186.34,186.11,186.11,7062.0,186.24,186.34,186.11,186.11,7062.0
2024-10-22 15:40:00,186.11,186.13,185.84,185.87,7113.0,186.11,186.13,185.84,185.87,7113.0
2024-10-22 15:45:00,185.87,186.28,185.8,186.2,9714.0,185.87,186.28,185.8,186.2,9714.0
2024-10-22 15:50:00,186.2,186.46,186.04,186.38,20937.0,186.2,186.46,186.04,186.38,20937.0
2024-10-22 15:55:00,186.23,186.31,185.85,185.88,42057.0,186.23,186.31,185.85,185.88,42057.0
2024-10-23 09:30:00,184.88,185.82,184.63,185.43,8204.0,184.88,185.82,184.63,185.43,8204.0
2024-10-23 09:35:00,185.53,185.63,185.31,185.36,1300.0,185.53,185.63,185.31,185.36,1300.0
2024-10-23 09:40:00,185.34,185.76,185.11,185.32,1577.0,185.34,185.76,185.11,185.32,1577.0
2024-10-23 09:45:00,185.15,185.18,184.54,184.92,10025.0,185.15,185.18,184.54,184.92,10025.0
2024-10-23 09:50:00,184.98,184.98,184.22,184.22,2049.0,184.98,184.98,184.22,184.22,2049.0
2024-10-23 09:55:00,184.4,184.82,184.3,184.44,4582.0,184.4,184.82,184.3,184.44,4582.0
2024-10-23 10:00:00,184.44,184.44,184.2,184.24,6412.0,184.44,184.44,184.2,184.24,6412.0
2024-10-23 10:05:00,184.08,184.55,184.08,184.55,3538.0,184.08,184.55,184.08,184.55,3538.0
2024-10-23 10:10:00,184.51,184.51,184.0,184.0,2272.0,184.51,184.51,184.0,184.0,2272.0
2024-10-23 10:15:00,184.0,184.0,183.16,183.16,7118.0,184.0,184.0,183.16,183.16,7118.0
2024-10-23 10:20:00,183.16,183.49,183.08,183.48,36287.0,183.16,183.49,183.08,183.48,36287.0
2024-10-23 10:25:00,183.52,183.52,182.92,183.14,16233.0,183.52,183.52,182.92,183.14,16233.0
2024-10-23 10:30:00,183.14,183.25,182.67,182.85,7635.0,183.14,183.25,182.67,182.85,7635.0
2024-10-23 10:35:00,182.68,182.86,182.5,182.72,9110.0,182.68,182.86,182.5,182.72,9110.0
2024-10-23 10:40:00,182.67,182.72,182.6,182.67,3523.0,182.67,182.72,182.6,182.67,3523.0
2024-10-23 10:45:00,182.68,182.78,182.54,182.67,2870.0,182.68,182.78,182.54,182.67,2870.0
2024-10-23 10:50:00,182.65,182.66,182.25,182.33,2234.0,182.65,182.66,182.25,182.33,2234.0
2024-10-23 10:55:00,182.38,182.39,182.11,182.12,6740.0,182.38,182.39,182.11,182.12,6740.0
2024-10-23 11:00:00,182.2,182.61,182.19,182.6,3931.0,182.2,182.61,182.19,182.6,3931.0
2024-10-23 11:05:00,182.54,182.79,182.49,182.79,4933.0,182.54,182.79,182.49,182.79,4933.0
2024-10-23 11:10:00,182.81,182.81,182.43,182.59,2348.0,182.81,182.81,182.43,182.59,2348.0
2024-10-23 11:15:00,182.47,182.94,182.47,182.94,1330.0,182.47,182.94,182.47,182.94,1330.0
2024-10-23 11:20:00,182.79,183.19,182.79,183.04,859.0,182.79,183.19,182.79,183.04,859.0
2024-10-23 11:25:00,183.01,183.22,182.91,183.01,2926.0,183.01,183.22,182.91,183.01,2926.0
2024-10-23 11:30:00,182.98,183.1,182.93,182.95,1368.0,182.98,183.1,182.93,182.95,1368.0
2024-10-23 11:35:00,182.99,183.11,182.72,182.72,2568.0,182.99,183.11,182.72,182.72,2568.0
2024-10-23 11:40:00,182.82,182.86,182.71,182.81,4725.0,182.82,182.86,182.71,182.81,4725.0
2024-10-23 11:45:00,182.87,182.91,182.85,182.91,917.0,182.87,182.91,182.85,182.91,917.0
2024-10-23 11:50:00,182.99,183.14,182.88,183.14,4049.0,182.99,183.14,182.88,183.14,4049.0
2024-10-23 11:55:00,183.14,183.21,183.08,183.09,3300.0,183.14,183.21,183.08,183.09,3300.0
2024-10-23 12:00:00,183.02,183.23,182.85,182.99,16206.0,183.02,183.23,182.85,182.99,16206.0
2024-10-23 12:05:00,183.01,183.21,182.91,183.02,4696.0,183.01,183.21,182.91,183.02,4696.0
2024-10-23 12:10:00,183.03,183.15,182.9,182.96,4341.0,183.03,183.15,182.9,182.96,4341.0
2024-10-23 12:15:00,182.92,182.99,182.9,182.94,1028.0,182.92,182.99,182.9,182.94,1028.0
2024-10-23 12:20:00,182.99,182.99,182.85,182.91,4157.0,182.99,182.99,182.85,182.91,4157.0
2024-10-23 12:25:00,182.97,183.14,182.97,183.14,4766.0,182.97,183.14,182.97,183.14,4766.0
2024-10-23 12:30:00,183.13,183.2,183.0,183.2,5183.0,183.13,183.2,183.0,183.2,5183.0
2024-10-23 12:35:00,183.21,183.21,182.91,182.94,6242.0,183.21,183.21,182.91,182.94,6242.0
2024-10-23 12:40:00,183.02,183.13,182.94,183.13,2718.0,183.02,183.13,182.94,183.13,2718.0
2024-10-23 12:45:00,183.14,183.19,183.13,183.17,1629.0,183.14,183.19,183.13,183.17,1629.0
2024-10-23 12:50:00,183.17,183.17,182.88,183.02,4138.0,183.17,183.17,182.88,183.02,4138.0
2024-10-23 12:55:00,183.02,183.06,182.87,183.06,1940.0,183.02,183.06,182.87,183.06,1940.0
2024-10-23 13:00:00,182.98,182.99,182.89,182.99,600.0,182.98,182.99,182.89,182.99,600.0
2024-10-23 13:05:00,182.97,183.27,182.94,183.17,2441.0,182.97,183.27,182.94,183.17,2441.0
2024-10-23 13:10:00,183.23,183.32,183.22,183.3,2300.0,183.23,183.32,183.22,183.3,2300.0
2024-10-23 13:15:00,183.37,183.37,183.18,183.21,3154.0,183.37,183.37,183.18,183.21,3154.0
2024-10-23 13:20:00,183.21,183.24,183.05,183.19,2415.0,183.21,183.24,183.05,183.19,2415.0
2024-10-23 13:25:00,183.11,183.2,183.02,183.2,2532.0,183.11,183.2,183.02,183.2,2532.0
2024-10-23 13:30:00,183.13,183.16,182.81,182.84,2263.0,183.13,183.16,182.81,182.84,2263.0
2024-10-23 13:35:00,182.8,182.98,182.79,182.94,1915.0,182.8,182.98,182.79,182.94,1915.0
2024-10-23 13:40:00,182.98,183.13,182.97,183.12,2450.0,182.98,183.13,182.97,183.12,2450.0
2024-10-23 13:45:00,183.14,183.15,183.04,183.09,1950.0,183.14,183.15,183.04,183.09,1950.0
2024-10-23 13:50:00,183.11,183.11,182.98,182.99,4115.0,183.11,183.11,182.98,182.99,4115.0
2024-10-23 13:55:00,183.01,183.18,183.01,183.18,5245.0,183.01,183.18,183.01,183.18,5245.0
2024-10-23 14:00:00,183.18,183.19,182.92,182.92,3370.0,183.18,183.19,182.92,182.92,3370.0
2024-10-23 14:05:00,182.95,182.95,182.67,182.86,2606.0,182.95,182.95,182.67,182.86,2606.0
2024-10-23 14:10:00,182.78,182.79,182.61,182.61,1977.0,182.78,182.79,182.61,182.61,1977.0
2024-10-23 14:15:00,182.67,182.67,182.55,182.61,1949.0,182.67,182.67,182.55,182.61,1949.0
2024-10-23 14:20:00,182.61,182.87,182.6,182.8,2682.0,182.61,182.87,182.6,182.8,2682.0
2024-10-23 14:25:00,182.81,182.89,182.69,182.69,4700.0,182.81,182.89,182.69,182.69,4700.0
2024-10-23 14:30:00,182.69,182.85,182.41,182.78,10653.0,182.69,182.85,182.41,182.78,10653.0
2024-10-23 14:35:00,182.79,182.93,182.73,182.84,2024.0,182.79,182.93,182.73,182.84,2024.0
2024-10-23 14:40:00,182.86,182.95,182.83,182.9,1831.0,182.86,182.95,182.83,182.9,1831.0
2024-10-23 14:45:00,182.92,182.96,182.89,182.93,1670.0,182.92,182.96,182.89,182.93,1670.0
2024-10-23 14:50:00,182.94,182.97,182.86,182.87,1300.0,182.94,182.97,182.86,182.87,1300.0
2024-10-23 14:55:00,182.94,182.94,182.78,182.81,4044.0,182.94,182.94,182.78,182.81,4044.0
2024-10-23 15:00:00,182.84,183.12,182.79,182.92,10522.0,182.84,183.12,182.79,182.92,10522.0
2024-10-23 15:05:00,182.95,183.03,182.92,183.0,1629.0,182.95,183.03,182.92,183.0,1629.0
2024-10-23 15:10:00,183.01,183.12,183.01,183.11,5013.0,183.01,183.12,183.01,183.11,5013.0
2024-10-23 15:15:00,183.11,183.22,183.1,183.18,4476.0,183.11,183.22,183.1,183.18,4476.0
2024-10-23 15:20:00,183.15,183.22,182.81,182.86,4263.0,183.15,183.22,182.81,182.86,4263.0
2024-10-23 15:25:00,182.92,183.02,182.83,182.94,1920.0,182.92,183.02,182.83,182.94,1920.0
2024-10-23 15:30:00,182.89,182.96,182.84,182.93,2711.0,182.89,182.96,182.84,182.93,2711.0
2024-10-23 15:35:00,182.93,183.03,182.89,183.0,8739.0,182.93,183.03,182.89,183.0,8739.0
2024-10-23 15:40:00,183.0,183.16,182.95,183.11,13823.0,183.0,183.16,182.95,183.11,13823.0
2024-10-23 15:45:00,183.09,183.12,182.88,182.92,10257.0,183.09,183.12,182.88,182.92,10257.0
2024-10-23 15:50:00,182.92,183.21,182.92,183.09,23195.0,182.92,183.21,182.92,183.09,23195.0
2024-10-23 15:55:00,183.08,183.13,182.89,182.99,67428.0,183.08,183.13,182.89,182.99,67428.0
2024-10-24 09:30:00,184.47,184.92,183.45,183.61,13130.0,184.47,184.92,183.45,183.61,13130.0
2024-10-24 09:35:00,184.04,184.35,183.68,184.35,7556.0,184.04,184.35,183.68,184.35,7556.0
2024-10-24 09:40:00,184.55,185.14,184.55,185.07,5077.0,184.55,185.14,184.55,185.07,5077.0
2024-10-24 09:45:00,184.89,185.39,184.75,185.3,14249.0,184.89,185.39,184.75,185.3,14249.0
2024-10-24 09:50:00,185.13,185.67,185.01,185.1,14225.0,185.13,185.67,185.01,185.1,14225.0
2024-10-24 09:55:00,185.67,185.72,185.23,185.26,2336.0,185.67,185.72,185.23,185.26,2336.0
2024-10-24 10:00:00,185.13,185.36,184.99,185.21,16265.0,185.13,185.36,184.99,185.21,16265.0
2024-10-24 10:05:00,185.28,185.32,184.96,184.96,7134.0,185.28,185.32,184.96,184.96,7134.0
2024-10-24 10:10:00,184.96,185.03,184.66,184.66,2200.0,184.96,185.03,184.66,184.66,2200.0
2024-10-24 10:15:00,184.65,185.02,184.65,185.02,1407.0,184.65,185.02,184.65,185.02,1407.0
2024-10-24 10:20:00,185.0,185.14,184.9,185.14,2400.0,185.0,185.14,184.9,185.14,2400.0
2024-10-24 10:25:00,185.15,185.34,185.14,185.33,5492.0,185.15,185.34,185.14,185.33,5492.0
2024-10-24 10:30:00,185.23,185.43,185.14,185.32,2755.0,185.23,185.43,185.14,185.32,2755.0
2024-10-24 10:35:00,185.31,185.39,185.15,185.21,2642.0,185.31,185.39,185.15,185.21,2642.0
2024-10-24 10:40:00,185.14,185.19,184.25,184.25,2300.0,185.14,185.19,184.25,184.25,2300.0
2024-10-24 10:45:00,184.31,184.31,184.08,184.15,8805.0,184.31,184.31,184.08,184.15,8805.0
2024-10-24 10:50:00,184.07,184.07,183.79,183.87,2300.0,184.07,184.07,183.79,183.87,2300.0
2024-10-24 10:55:00,183.72,184.39,183.72,184.26,6918.0,183.72,184.39,183.72,184.26,6918.0
2024-10-24 11:00:00,184.42,184.42,184.29,184.36,8500.0,184.42,184.42,184.29,184.36,8500.0
2024-10-24 11:05:00,184.43,184.44,184.08,184.15,6919.0,184.43,184.44,184.08,184.15,6919.0
2024-10-24 11:10:00,184.15,184.25,184.13,184.25,2802.0,184.15,184.25,184.13,184.25,2802.0
2024-10-24 11:15:00,184.19,184.19,184.12,184.12,958.0,184.19,184.19,184.12,184.12,958.0
2024-10-24 11:20:00,184.16,184.17,183.93,184.02,4216.0,184.16,184.17,183.93,184.02,4216.0
2024-10-24 11:25:00,184.04,184.04,183.72,183.72,4909.0,184.04,184.04,183.72,183.72,4909.0
2024-10-24 11:30:00,183.72,183.82,183.31,183.59,7330.0,183.72,183.82,183.31,183.59,7330.0
2024-10-24 11:35:00,183.64,183.67,183.42,183.51,4090.0,183.64,183.67,183.42,183.51,4090.0
2024-10-24 11:40:00,183.6,183.61,183.48,183.56,400.0,183.6,183.61,183.48,183.56,400.0
2024-10-24 11:45:00,183.5,183.51,183.28,183.3,15430.0,183.5,183.51,183.28,183.3,15430.0
2024-10-24 11:50:00,183.3,183.62,183.28,183.62,24493.0,183.3,183.62,183.28,183.62,24493.0
2024-10-24 11:55:00,183.56,184.01,183.52,183.89,1500.0,183.56,184.01,183.52,183.89,1500.0
2024-10-24 12:00:00,183.82,183.88,183.74,183.84,1847.0,183.82,183.88,183.74,183.84,1847.0
2024-10-24 12:05:00,183.86,184.58,183.86,184.24,25660.0,183.86,184.58,183.86,184.24,25660.0
2024-10-24 12:10:00,184.16,184.44,184.08,184.08,22942.0,184.16,184.44,184.08,184.08,22942.0
2024-10-24 12:15:00,184.24,184.24,184.08,184.24,2187.0,184.24,184.24,184.08,184.24,2187.0
2024-10-24 12:20:00,184.37,184.38,184.13,184.14,8896.0,184.37,184.38,184.13,184.14,8896.0
2024-10-24 12:25:00,184.11,184.34,184.05,184.32,3104.0,184.11,184.34,184.05,184.32,3104.0
2024-10-24 12:30:00,184.25,184.53,184.09,184.41,12560.0,184.25,184.53,184.09,184.41,12560.0
2024-10-24 12:35:00,184.52,184.58,184.49,184.5,5708.0,184.52,184.58,184.49,184.5,5708.0
2024-10-24 12:40:00,184.5,184.7,184.5,184.69,12582.0,184.5,184.7,184.5,184.69,12582.0
2024-10-24 12:45:00,184.61,184.7,184.52,184.59,5725.0,184.61,184.7,184.52,184.59,5725.0
2024-10-24 12:50:00,184.61,184.68,184.59,184.68,701.0,184.61,184.68,184.59,184.68,701.0
2024-10-24 12:55:00,184.61,184.66,184.6,184.6,4600.0,184.61,184.66,184.6,184.6,4600.0
2024-10-24 13:00:00,184.6,184.65,184.25,184.25,5864.0,184.6,184.65,184.25,184.25,5864.0
2024-10-24 13:05:00,184.17,184.2,184.0,184.0,8883.0,184.17,184.2,184.0,184.0,8883.0
2024-10-24 13:10:00,183.97,184.09,183.96,184.09,761.0,183.97,184.09,183.96,184.09,761.0
2024-10-24 13:15:00,184.12,184.12,183.87,184.03,5796.0,184.12,184.12,183.87,184.03,5796.0
2024-10-24 13:20:00,184.01,184.18,183.9,184.17,6214.0,184.01,184.18,183.9,184.17,6214.0
2024-10-24 13:25:00,184.1,184.16,183.93,183.98,9907.0,184.1,184.16,183.93,183.98,9907.0
2024-10-24 13:30:00,183.97,184.01,183.78,183.81,6721.0,183.97,184.01,183.78,183.81,6721.0
2024-10-24 13:35:00,183.85,184.15,183.83,184.07,10080.0,183.85,184.15,183.83,184.07,10080.0
2024-10-24 13:40:00,184.06,184.25,184.06,184.25,3182.0,184.06,184.25,184.06,184.25,3182.0
2024-10-24 13:45:00,184.33,184.33,184.27,184.28,314.0,184.33,184.33,184.27,184.28,314.0
2024-10-24 13:50:00,184.27,184.36,184.26,184.36,1215.0,184.27,184.36,184.26,184.36,1215.0
2024-10-24 13:55:00,184.39,184.39,184.01,184.05,2980.0,184.39,184.39,184.01,184.05,2980.0
2024-10-24 14:00:00,184.03,184.13,184.0,184.13,1126.0,184.03,184.13,184.0,184.13,1126.0
2024-10-24 14:05:00,184.14,184.24,184.14,184.2,2359.0,184.14,184.24,184.14,184.2,2359.0
2024-10-24 14:10:00,184.19,184.2,183.92,184.03,7493.0,184.19,184.2,183.92,184.03,7493.0
2024-10-24 14:15:00,184.08,184.22,184.08,184.22,1452.0,184.08,184.22,184.08,184.22,1452.0
2024-10-24 14:20:00,184.13,184.25,184.03,184.03,1201.0,184.13,184.25,184.03,184.03,1201.0
2024-10-24 14:25:00,184.05,184.12,183.89,183.9,2471.0,184.05,184.12,183.89,183.9,2471.0
2024-10-24 14:30:00,183.9,184.0,183.72,183.72,5431.0,183.9,184.0,183.72,183.72,5431.0
2024-10-24 14:35:00,183.77,183.87,183.67,183.83,1806.0,183.77,183.87,183.67,183.83,1806.0
2024-10-24 14:40:00,183.76,183.97,183.75,183.89,2817.0,183.76,183.97,183.75,183.89,2817.0
2024-10-24 14:45:00,183.93,184.01,183.81,183.94,3370.0,183.93,184.01,183.81,183.94,3370.0
2024-10-24 14:50:00,183.95,184.03,183.95,183.97,7289.0,183.95,184.03,183.95,183.97,7289.0
2024-10-24 14:55:00,183.99,184.03,183.89,184.0,7973.0,183.99,184.03,183.89,184.0,7973.0
2024-10-24 15:00:00,184.0,184.0,183.95,183.95,1300.0,184.0,184.0,183.95,183.95,1300.0
2024-10-24 15:05:00,183.99,184.05,183.99,184.02,4303.0,183.99,184.05,183.99,184.02,4303.0
2024-10-24 15:10:00,184.03,184.11,183.98,183.98,4347.0,184.03,184.11,183.98,183.98,4347.0
2024-10-24 15:15:00,183.89,184.02,183.82,183.83,3683.0,183.89,184.02,183.82,183.83,3683.0
2024-10-24 15:20:00,183.89,183.91,183.85,183.86,1300.0,183.89,183.91,183.85,183.86,1300.0
2024-10-24 15:25:00,183.9,183.94,183.73,183.74,4441.0,183.9,183.94,183.73,183.74,4441.0
2024-10-24 15:30:00,183.74,183.85,183.55,183.65,5241.0,183.74,183.85,183.55,183.65,5241.0
2024-10-24 15:35:00,183.65,183.65,183.52,183.52,3941.0,183.65,183.65,183.52,183.52,3941.0
2024-10-24 15:40:00,183.58,183.65,183.55,183.57,4379.0,183.58,183.65,183.55,183.57,4379.0
2024-10-24 15:45:00,183.56,183.76,183.53,183.72,11190.0,183.56,183.76,183.53,183.72,11190.0
2024-10-24 15:50:00,183.68,184.04,183.55,184.04,18002.0,183.68,184.04,183.55,184.04,18002.0
2024-10-24 15:55:00,184.08,184.14,183.74,183.89,55745.0,184.08,184.14,183.74,183.89,55745.0
2024-10-25 09:30:00,185.7,185.7,184.82,184.99,14002.0,185.7,185.7,184.82,184.99,14002.0
2024-10-25 09:35:00,184.89,185.26,184.52,184.78,4484.0,184.89,185.26,184.52,184.78,4484.0
2024-10-25 09:40:00,184.69,185.2,184.67,184.75,5408.0,184.69,185.2,184.67,184.75,5408.0
2024-10-25 09:45:00,184.9,185.06,184.78,184.94,11060.0,184.9,185.06,184.78,184.94,11060.0
2024-10-25 09:50:00,185.06,185.5,185.0,185.18,8216.0,185.06,185.5,185.0,185.18,8216.0
2024-10-25 09:55:00,185.08,185.25,184.87,184.92,9482.0,185.08,185.25,184.87,184.92,9482.0
2024-10-25 10:00:00,185.01,185.2,184.84,184.91,9210.0,185.01,185.2,184.84,184.91,9210.0
2024-10-25 10:05:00,185.02,185.12,184.8,184.8,5260.0,185.02,185.12,184.8,184.8,5260.0
2024-10-25 10:10:00,184.84,184.9,184.64,184.7,6134.0,184.84,184.9,184.64,184.7,6134.0
2024-10-25 10:15:00,184.71,185.0,184.66,185.0,6972.0,184.71,185.0,184.66,185.0,6972.0
2024-10-25 10:20:00,185.02,185.38,184.93,185.18,9354.0,185.02,185.38,184.93,185.18,9354.0
2024-10-25 10:25:00,185.13,185.28,185.07,185.18,3018.0,185.13,185.28,185.07,185.18,3018.0
2024-10-25 10:30:00,185.18,185.38,185.05,185.38,7414.0,185.18,185.38,185.05,185.38,7414.0
2024-10-25 10:35:00,185.44,185.5,185.2,185.26,12021.0,185.44,185.5,185.2,185.26,12021.0
2024-10-25 10:40:00,185.27,185.42,185.26,185.3,11917.0,185.27,185.42,185.26,185.3,11917.0
2024-10-25 10:45:00,185.31,185.44,185.31,185.34,21918.0,185.31,185.44,185.31,185.34,21918.0
2024-10-25 10:50:00,185.24,185.33,185.06,185.18,9841.0,185.24,185.33,185.06,185.18,9841.0
2024-10-25 10:55:00,185.2,185.4,185.2,185.36,24135.0,185.2,185.4,185.2,185.36,24135.0
2024-10-25 11:00:00,185.36,185.67,185.3,185.57,22930.0,185.36,185.67,185.3,185.57,22930.0
2024-10-25 11:05:00,185.65,186.15,185.63,186.05,26437.0,185.65,186.15,185.63,186.05,26437.0
2024-10-25 11:10:00,186.03,186.09,185.73,185.83,9236.0,186.03,186.09,185.73,185.83,9236.0
2024-10-25 11:15:00,185.85,185.92,185.68,185.75,18911.0,185.85,185.92,185.68,185.75,18911.0
2024-10-25 11:20:00,185.75,185.82,185.55,185.74,17369.0,185.75,185.82,185.55,185.74,17369.0
2024-10-25 11:25:00,185.81,185.83,185.69,185.74,5208.0,185.81,185.83,185.69,185.74,5208.0
2024-10-25 11:30:00,185.61,185.68,185.57,185.59,9420.0,185.61,185.68,185.57,185.59,9420.0
2024-10-25 11:35:00,185.6,185.65,185.5,185.65,10929.0,185.6,185.65,185.5,185.65,10929.0
2024-10-25 11:40:00,185.66,185.82,185.57,185.79,13434.0,185.66,185.82,185.57,185.79,13434.0
2024-10-25 11:45:00,185.77,187.53,185.74,187.53,43867.0,185.77,187.53,185.74,187.53,43867.0
2024-10-25 11:50:00,187.13,187.58,186.3,186.3,8917.0,187.13,187.58,186.3,186.3,8917.0
2024-10-25 11:55:00,186.3,186.3,185.99,186.06,3523.0,186.3,186.3,185.99,186.06,3523.0
2024-10-25 12:00:00,185.97,186.08,185.74,185.78,5758.0,185.97,186.08,185.74,185.78,5758.0
2024-10-25 12:05:00,185.9,186.2,185.79,186.2,14281.0,185.9,186.2,185.79,186.2,14281.0
2024-10-25 12:10:00,186.19,186.3,186.08,186.09,6638.0,186.19,186.3,186.08,186.09,6638.0
2024-10-25 12:15:00,186.03,186.06,185.97,185.97,2564.0,186.03,186.06,185.97,185.97,2564.0
2024-10-25 12:20:00,186.09,186.18,185.8,185.81,19760.0,186.09,186.18,185.8,185.81,19760.0
2024-10-25 12:25:00,185.94,186.07,185.81,186.0,7120.0,185.94,186.07,185.81,186.0,7120.0
2024-10-25 12:30:00,186.02,186.02,185.55,185.55,6523.0,186.02,186.02,185.55,185.55,6523.0
2024-10-25 12:35:00,185.56,185.65,185.53,185.59,1066.0,185.56,185.65,185.53,185.59,1066.0
2024-10-25 12:40:00,185.59,185.6,185.32,185.37,3709.0,185.59,185.6,185.32,185.37,3709.0
2024-10-25 12:45:00,185.34,185.45,185.34,185.44,567.0,185.34,185.45,185.34,185.44,567.0
2024-10-25 12:50:00,185.35,185.35,185.2,185.26,500.0,185.35,185.35,185.2,185.26,500.0
2024-10-25 12:55:00,185.28,185.39,185.17,185.36,1941.0,185.28,185.39,185.17,185.36,1941.0
2024-10-25 13:00:00,185.17,185.19,185.14,185.19,700.0,185.17,185.19,185.14,185.19,700.0
2024-10-25 13:05:00,185.12,185.24,185.11,185.24,800.0,185.12,185.24,185.11,185.24,800.0
2024-10-25 13:10:00,185.11,185.11,184.89,184.89,2794.0,185.11,185.11,184.89,184.89,2794.0
2024-10-25 13:15:00,184.88,184.92,184.8,184.8,1100.0,184.88,184.92,184.8,184.8,1100.0
2024-10-25 13:20:00,184.7,184.83,184.41,184.41,34969.0,184.7,184.83,184.41,184.41,34969.0
2024-10-25 13:25:00,184.58,184.58,184.49,184.49,578.0,184.58,184.58,184.49,184.49,578.0
2024-10-25 13:30:00,184.49,184.66,184.45,184.46,3230.0,184.49,184.66,184.45,184.46,3230.0
2024-10-25 13:35:00,184.45,184.45,184.22,184.22,6410.0,184.45,184.45,184.22,184.22,6410.0
2024-10-25 13:40:00,184.22,184.22,184.01,184.06,2455.0,184.22,184.22,184.01,184.06,2455.0
2024-10-25 13:45:00,184.04,184.23,184.0,184.21,18071.0,184.04,184.23,184.0,184.21,18071.0
2024-10-25 13:50:00,184.25,184.35,184.14,184.14,9282.0,184.25,184.35,184.14,184.14,9282.0
2024-10-25 13:55:00,184.11,184.11,183.8,183.9,3988.0,184.11,184.11,183.8,183.9,3988.0
2024-10-25 14:00:00,183.85,183.9,183.3,183.4,24184.0,183.85,183.9,183.3,183.4,24184.0
2024-10-25 14:05:00,183.36,183.36,182.9,182.97,16450.0,183.36,183.36,182.9,182.97,16450.0
2024-10-25 14:10:00,182.98,183.0,182.89,182.92,1400.0,182.98,183.0,182.89,182.92,1400.0
2024-10-25 14:15:00,182.91,182.91,182.78,182.83,16015.0,182.91,182.91,182.78,182.83,16015.0
2024-10-25 14:20:00,182.84,182.87,182.57,182.64,13690.0,182.84,182.87,182.57,182.64,13690.0
2024-10-25 14:25:00,182.67,182.93,182.67,182.92,13107.0,182.67,182.93,182.67,182.92,13107.0
2024-10-25 14:30:00,182.9,182.91,182.73,182.79,5289.0,182.9,182.91,182.73,182.79,5289.0
2024-10-25 14:35:00,182.89,182.95,182.66,182.84,17055.0,182.89,182.95,182.66,182.84,17055.0
2024-10-25 14:40:00,182.8,182.81,182.57,182.59,3619.0,182.8,182.81,182.57,182.59,3619.0
2024-10-25 14:45:00,182.56,183.28,182.5,183.28,7420.0,182.56,183.28,182.5,183.28,7420.0
2024-10-25 14:50:00,183.23,183.23,182.94,183.04,4363.0,183.23,183.23,182.94,183.04,4363.0
2024-10-25 14:55:00,182.96,182.96,182.77,182.84,2236.0,182.96,182.96,182.77,182.84,2236.0
2024-10-25 15:00:00,182.97,183.14,182.95,183.01,12774.0,182.97,183.14,182.95,183.01,12774.0
2024-10-25 15:05:00,183.05,183.35,183.04,183.23,5104.0,183.05,183.35,183.04,183.23,5104.0
2024-10-25 15:10:00,183.25,183.32,183.03,183.03,2405.0,183.25,183.32,183.03,183.03,2405.0
2024-10-25 15:15:00,183.0,183.14,182.98,183.14,7378.0,183.0,183.14,182.98,183.14,7378.0
2024-10-25 15:20:00,183.17,183.21,182.93,182.95,4496.0,183.17,183.21,182.93,182.95,4496.0
2024-10-25 15:25:00,182.95,182.95,182.61,182.75,7892.0,182.95,182.95,182.61,182.75,7892.0
2024-10-25 15:30:00,182.68,182.68,182.39,182.4,14019.0,182.68,182.68,182.39,182.4,14019.0
2024-10-25 15:35:00,182.38,182.5,182.28,182.31,34113.0,182.38,182.5,182.28,182.31,34113.0
2024-10-25 15:40:00,182.3,182.3,182.03,182.05,8586.0,182.3,182.3,182.03,182.05,8586.0
2024-10-25 15:45:00,182.05,182.09,181.87,181.9,33117.0,182.05,182.09,181.87,181.9,33117.0
2024-10-25 15:50:00,181.94,181.95,181.58,181.7,54108.0,181.94,181.95,181.58,181.7,54108.0
2024-10-25 15:55:00,181.63,181.87,181.24,181.71,123416.0,181.63,181.87,181.24,181.71,123416.0
2024-10-28 09:30:00,182.89,182.89,181.73,182.74,39456.0,182.89,182.89,181.73,182.74,39456.0
2024-10-28 09:35:00,182.99,183.09,182.38,182.81,20683.0,182.99,183.09,182.38,182.81,20683.0
2024-10-28 09:40:00,182.98,183.57,182.9,183.31,26950.0,182.98,183.57,182.9,183.31,26950.0
2024-10-28 09:45:00,183.39,184.44,183.38,184.44,18020.0,183.39,184.44,183.38,184.44,18020.0
2024-10-28 09:50:00,184.38,184.49,183.92,183.94,11392.0,184.38,184.49,183.92,183.94,11392.0
2024-10-28 09:55:00,183.94,183.95,182.69,182.95,22668.0,183.94,183.95,182.69,182.95,22668.0
2024-10-28 10:00:00,182.99,183.0,182.04,182.12,10763.0,182.99,183.0,182.04,182.12,10763.0
2024-10-28 10:05:00,182.26,183.07,182.26,183.05,17480.0,182.26,183.07,182.26,183.05,17480.0
2024-10-28 10:10:00,183.09,183.1,182.77,182.86,6634.0,183.09,183.1,182.77,182.86,6634.0
2024-10-28 10:15:00,182.89,183.17,182.65,182.97,11085.0,182.89,183.17,182.65,182.97,11085.0
2024-10-28 10:20:00,183.17,183.41,183.14,183.26,3998.0,183.17,183.41,183.14,183.26,3998.0
2024-10-28 10:25:00,183.26,183.93,183.26,183.78,7291.0,183.26,183.93,183.26,183.78,7291.0
2024-10-28 10:30:00,183.6,183.83,183.5,183.7,12111.0,183.6,183.83,183.5,183.7,12111.0
2024-10-28 10:35:00,183.81,184.0,183.57,183.99,6660.0,183.81,184.0,183.57,183.99,6660.0
2024-10-28 10:40:00,183.99,184.21,183.89,183.95,3882.0,183.99,184.21,183.89,183.95,3882.0
2024-10-28 10:45:00,184.02,184.04,183.72,183.75,3150.0,184.02,184.04,183.72,183.75,3150.0
2024-10-28 10:50:00,183.69,183.83,183.66,183.75,3397.0,183.69,183.83,183.66,183.75,3397.0
2024-10-28 10:55:00,183.8,184.05,183.8,183.96,1870.0,183.8,184.05,183.8,183.96,1870.0
2024-10-28 11:00:00,183.95,184.2,183.94,184.03,6502.0,183.95,184.2,183.94,184.03,6502.0
2024-10-28 11:05:00,184.06,184.16,184.0,184.01,4140.0,184.06,184.16,184.0,184.01,4140.0
2024-10-28 11:10:00,184.08,184.5,184.02,184.48,6093.0,184.08,184.5,184.02,184.48,6093.0
2024-10-28 11:15:00,184.44,184.51,184.13,184.19,4924.0,184.44,184.51,184.13,184.19,4924.0
2024-10-28 11:20:00,184.2,184.2,184.07,184.07,3018.0,184.2,184.2,184.07,184.07,3018.0
2024-10-28 11:25:00,184.02,184.16,183.81,183.81,5120.0,184.02,184.16,183.81,183.81,5120.0
2024-10-28 11:30:00,183.9,184.11,183.81,184.07,2950.0,183.9,184.11,183.81,184.07,2950.0
2024-10-28 11:35:00,184.1,184.41,184.03,184.34,4800.0,184.1,184.41,184.03,184.34,4800.0
2024-10-28 11:40:00,184.3,184.39,184.25,184.39,3835.0,184.3,184.39,184.25,184.39,3835.0
2024-10-28 11:45:00,184.36,184.38,184.27,184.37,3003.0,184.36,184.38,184.27,184.37,3003.0
2024-10-28 11:50:00,184.33,184.33,184.05,184.27,8294.0,184.33,184.33,184.05,184.27,8294.0
2024-10-28 11:55:00,184.26,184.27,184.17,184.24,1962.0,184.26,184.27,184.17,184.24,1962.0
2024-10-28 12:00:00,184.17,184.29,184.06,184.24,2178.0,184.17,184.29,184.06,184.24,2178.0
2024-10-28 12:05:00,184.18,184.49,184.18,184.2,6499.0,184.18,184.49,184.18,184.2,6499.0
2024-10-28 12:10:00,184.23,184.49,184.23,184.49,2994.0,184.23,184.49,184.23,184.49,2994.0
2024-10-28 12:15:00,184.49,185.31,184.47,185.26,20181.0,184.49,185.31,184.47,185.26,20181.0
2024-10-28 12:20:00,185.23,185.6,185.2,185.41,5587.0,185.23,185.6,185.2,185.41,5587.0
2024-10-28 12:25:00,185.31,185.38,185.2,185.3,2938.0,185.31,185.38,185.2,185.3,2938.0
2024-10-28 12:30:00,185.31,185.37,184.81,184.89,4560.0,185.31,185.37,184.81,184.89,4560.0
2024-10-28 12:35:00,184.89,185.09,184.84,185.0,5661.0,184.89,185.09,184.84,185.0,5661.0
2024-10-28 12:40:00,185.0,185.14,184.93,185.14,1300.0,185.0,185.14,184.93,185.14,1300.0
2024-10-28 12:45:00,185.19,185.19,184.67,184.82,4336.0,185.19,185.19,184.67,184.82,4336.0
2024-10-28 12:50:00,184.82,184.99,184.82,184.92,1300.0,184.82,184.99,184.82,184.92,1300.0
2024-10-28 12:55:00,184.87,184.87,184.41,184.42,6631.0,184.87,184.87,184.41,184.42,6631.0
2024-10-28 13:00:00,184.35,184.57,184.33,184.5,3600.0,184.35,184.57,184.33,184.5,3600.0
2024-10-28 13:05:00,184.58,184.9,184.58,184.86,3872.0,184.58,184.9,184.58,184.86,3872.0
2024-10-28 13:10:00,184.86,184.86,184.58,184.61,4087.0,184.86,184.86,184.58,184.61,4087.0
2024-10-28 13:15:00,184.59,184.96,184.58,184.68,4658.0,184.59,184.96,184.58,184.68,4658.0
2024-10-28 13:20:00,184.73,184.77,184.2,184.25,5153.0,184.73,184.77,184.2,184.25,5153.0
2024-10-28 13:25:00,184.25,184.46,184.19,184.4,4695.0,184.25,184.46,184.19,184.4,4695.0
2024-10-28 13:30:00,184.4,184.86,184.39,184.86,7326.0,184.4,184.86,184.39,184.86,7326.0
2024-10-28 13:35:00,184.8,185.17,184.7,185.0,3662.0,184.8,185.17,184.7,185.0,3662.0
2024-10-28 13:40:00,184.99,185.12,184.99,185.05,2268.0,184.99,185.12,184.99,185.05,2268.0
2024-10-28 13:45:00,185.01,185.1,184.91,184.97,1832.0,185.01,185.1,184.91,184.97,1832.0
2024-10-28 13:50:00,184.97,185.2,184.78,184.81,5845.0,184.97,185.2,184.78,184.81,5845.0
2024-10-28 13:55:00,184.82,184.94,184.8,184.83,2645.0,184.82,184.94,184.8,184.83,2645.0
2024-10-28 14:00:00,184.88,184.88,184.52,184.56,2699.0,184.88,184.88,184.52,184.56,2699.0
2024-10-28 14:05:00,184.5,184.59,184.29,184.3,3009.0,184.5,184.59,184.29,184.3,3009.0
2024-10-28 14:10:00,184.27,184.38,184.17,184.28,3317.0,184.27,184.38,184.17,184.28,3317.0
2024-10-28 14:15:00,184.36,184.4,184.25,184.34,1772.0,184.36,184.4,184.25,184.34,1772.0
2024-10-28 14:20:00,184.27,184.35,184.15,184.16,2975.0,184.27,184.35,184.15,184.16,2975.0
2024-10-28 14:25:00,184.15,184.2,184.1,184.12,2570.0,184.15,184.2,184.1,184.12,2570.0
2024-10-28 14:30:00,184.13,184.5,184.12,184.47,3921.0,184.13,184.5,184.12,184.47,3921.0
2024-10-28 14:35:00,184.4,184.69,184.39,184.69,1566.0,184.4,184.69,184.39,184.69,1566.0
2024-10-28 14:40:00,184.71,185.02,184.71,184.85,2532.0,184.71,185.02,184.71,184.85,2532.0
2024-10-28 14:45:00,184.91,185.17,184.8,185.11,3713.0,184.91,185.17,184.8,185.11,3713.0
2024-10-28 14:50:00,185.06,185.08,184.94,184.98,4010.0,185.06,185.08,184.94,184.98,4010.0
2024-10-28 14:55:00,184.98,184.98,184.84,184.84,1729.0,184.98,184.98,184.84,184.84,1729.0
2024-10-28 15:00:00,184.95,184.95,184.77,184.81,2298.0,184.95,184.95,184.77,184.81,2298.0
2024-10-28 15:05:00,184.78,184.85,184.77,184.79,3476.0,184.78,184.85,184.77,184.79,3476.0
2024-10-28 15:10:00,184.78,184.85,184.68,184.75,3882.0,184.78,184.85,184.68,184.75,3882.0
2024-10-28 15:15:00,184.72,184.84,184.69,184.81,2483.0,184.72,184.84,184.69,184.81,2483.0
2024-10-28 15:20:00,184.84,185.09,184.75,185.09,6954.0,184.84,185.09,184.75,185.09,6954.0
2024-10-28 15:25:00,185.11,185.2,185.02,185.13,5050.0,185.11,185.2,185.02,185.13,5050.0
2024-10-28 15:30:00,185.02,185.28,184.99,185.18,5397.0,185.02,185.28,184.99,185.18,5397.0
2024-10-28 15:35:00,185.18,185.3,185.16,185.25,5086.0,185.18,185.3,185.16,185.25,5086.0
2024-10-28 15:40:00,185.3,185.49,185.29,185.43,8593.0,185.3,185.49,185.29,185.43,8593.0
2024-10-28 15:45:00,185.44,185.5,185.37,185.44,8994.0,185.44,185.5,185.37,185.44,8994.0
2024-10-28 15:50:00,185.36,185.59,185.19,185.48,17377.0,185.36,185.59,185.19,185.48,17377.0
2024-10-28 15:55:00,185.48,185.48,185.0,185.12,71075.0,185.48,185.48,185.0,185.12,71075.0
2024-10-29 09:30:00,184.97,186.27,184.82,186.27,12104.0,184.97,186.27,184.82,186.27,12104.0
2024-10-29 09:35:00,185.67,187.21,185.67,187.21,4375.0,185.67,187.21,185.67,187.21,4375.0
2024-10-29 09:40:00,187.17,187.28,186.48,186.48,9496.0,187.17,187.28,186.48,186.48,9496.0
2024-10-29 09:45:00,186.37,186.39,185.61,185.61,13544.0,186.37,186.39,185.61,185.61,13544.0
2024-10-29 09:50:00,185.68,185.77,185.25,185.69,4768.0,185.68,185.77,185.25,185.69,4768.0
2024-10-29 09:55:00,185.69,185.89,185.34,185.8,11861.0,185.69,185.89,185.34,185.8,11861.0
2024-10-29 10:00:00,185.84,186.98,185.84,186.68,12821.0,185.84,186.98,185.84,186.68,12821.0
2024-10-29 10:05:00,186.87,186.87,186.01,186.04,19108.0,186.87,186.87,186.01,186.04,19108.0
2024-10-29 10:10:00,185.99,186.14,185.72,185.8,3251.0,185.99,186.14,185.72,185.8,3251.0
2024-10-29 10:15:00,185.75,185.96,185.75,185.75,1229.0,185.75,185.96,185.75,185.75,1229.0
2024-10-29 10:20:00,185.71,185.82,185.52,185.63,4580.0,185.71,185.82,185.52,185.63,4580.0
2024-10-29 10:25:00,185.62,186.05,185.6,185.99,6694.0,185.62,186.05,185.6,185.99,6694.0
2024-10-29 10:30:00,185.99,186.18,185.91,186.08,3624.0,185.99,186.18,185.91,186.08,3624.0
2024-10-29 10:35:00,186.08,186.23,186.08,186.15,3200.0,186.08,186.23,186.08,186.15,3200.0
2024-10-29 10:40:00,186.15,186.41,186.0,186.0,34346.0,186.15,186.41,186.0,186.0,34346.0
2024-10-29 10:45:00,186.25,186.37,186.12,186.37,9432.0,186.25,186.37,186.12,186.37,9432.0
2024-10-29 10:50:00,186.41,186.45,186.35,186.42,2234.0,186.41,186.45,186.35,186.42,2234.0
2024-10-29 10:55:00,186.42,186.78,186.32,186.65,14274.0,186.42,186.78,186.32,186.65,14274.0
2024-10-29 11:00:00,186.67,186.71,186.32,186.57,8477.0,186.67,186.71,186.32,186.57,8477.0
2024-10-29 11:05:00,186.53,186.55,185.67,185.68,5799.0,186.53,186.55,185.67,185.68,5799.0
2024-10-29 11:10:00,185.69,185.69,185.31,185.31,1400.0,185.69,185.69,185.31,185.31,1400.0
2024-10-29 11:15:00,185.32,185.57,185.15,185.15,2069.0,185.32,185.57,185.15,185.15,2069.0
2024-10-29 11:20:00,185.0,185.19,184.88,185.18,2427.0,185.0,185.19,184.88,185.18,2427.0
2024-10-29 11:25:00,185.26,185.37,185.06,185.17,1219.0,185.26,185.37,185.06,185.17,1219.0
2024-10-29 11:30:00,185.17,185.42,185.12,185.12,3526.0,185.17,185.42,185.12,185.12,3526.0
2024-10-29 11:35:00,185.12,185.46,185.06,185.46,2997.0,185.12,185.46,185.06,185.46,2997.0
2024-10-29 11:40:00,185.41,185.65,185.35,185.54,19589.0,185.41,185.65,185.35,185.54,19589.0
2024-10-29 11:45:00,185.55,185.55,185.37,185.43,4957.0,185.55,185.55,185.37,185.43,4957.0
2024-10-29 11:50:00,185.39,185.44,184.73,184.74,16165.0,185.39,185.44,184.73,184.74,16165.0
2024-10-29 11:55:00,184.52,184.73,184.52,184.66,2450.0,184.52,184.73,184.52,184.66,2450.0
2024-10-29 12:00:00,184.61,185.22,184.59,184.89,9225.0,184.61,185.22,184.59,184.89,9225.0
2024-10-29 12:05:00,184.67,184.85,184.55,184.85,4991.0,184.67,184.85,184.55,184.85,4991.0
2024-10-29 12:10:00,184.81,184.91,184.8,184.83,1782.0,184.81,184.91,184.8,184.83,1782.0
2024-10-29 12:15:00,184.84,185.02,184.8,184.8,3248.0,184.84,185.02,184.8,184.8,3248.0
2024-10-29 12:20:00,184.74,184.74,184.18,184.18,6094.0,184.74,184.74,184.18,184.18,6094.0
2024-10-29 12:25:00,184.19,184.27,184.0,184.08,5648.0,184.19,184.27,184.0,184.08,5648.0
2024-10-29 12:30:00,184.0,184.18,183.83,184.06,12275.0,184.0,184.18,183.83,184.06,12275.0
2024-10-29 12:35:00,184.01,184.06,183.77,183.78,3005.0,184.01,184.06,183.77,183.78,3005.0
2024-10-29 12:40:00,183.6,183.87,183.55,183.82,6773.0,183.6,183.87,183.55,183.82,6773.0
2024-10-29 12:45:00,183.78,183.9,183.68,183.79,1956.0,183.78,183.9,183.68,183.79,1956.0
2024-10-29 12:50:00,183.78,184.06,183.73,183.97,3034.0,183.78,184.06,183.73,183.97,3034.0
2024-10-29 12:55:00,183.89,183.95,183.47,183.67,11255.0,183.89,183.95,183.47,183.67,11255.0
2024-10-29 13:00:00,183.62,183.94,183.61,183.78,3842.0,183.62,183.94,183.61,183.78,3842.0
2024-10-29 13:05:00,183.72,184.06,183.66,184.02,29886.0,183.72,184.06,183.66,184.02,29886.0
2024-10-29 13:10:00,184.07,184.07,183.81,183.84,4283.0,184.07,184.07,183.81,183.84,4283.0
2024-10-29 13:15:00,183.8,183.88,183.4,183.82,11118.0,183.8,183.88,183.4,183.82,11118.0
2024-10-29 13:20:00,183.82,184.02,183.82,183.95,2515.0,183.82,184.02,183.82,183.95,2515.0
2024-10-29 13:25:00,183.97,184.12,183.89,184.07,900.0,183.97,184.12,183.89,184.07,900.0
2024-10-29 13:30:00,184.13,184.13,183.9,183.96,2597.0,184.13,184.13,183.9,183.96,2597.0
2024-10-29 13:35:00,183.9,183.9,183.74,183.79,1353.0,183.9,183.9,183.74,183.79,1353.0
2024-10-29 13:40:00,183.76,183.76,183.42,183.42,3934.0,183.76,183.76,183.42,183.42,3934.0
2024-10-29 13:45:00,183.43,183.73,183.19,183.63,20616.0,183.43,183.73,183.19,183.63,20616.0
2024-10-29 13:50:00,183.64,183.93,183.57,183.92,5796.0,183.64,183.93,183.57,183.92,5796.0
2024-10-29 13:55:00,183.87,184.0,183.81,183.98,5948.0,183.87,184.0,183.81,183.98,5948.0
2024-10-29 14:00:00,183.97,184.04,183.88,183.93,5887.0,183.97,184.04,183.88,183.93,5887.0
2024-10-29 14:05:00,183.83,183.91,183.76,183.77,1900.0,183.83,183.91,183.76,183.77,1900.0
2024-10-29 14:10:00,183.78,183.92,183.7,183.8,3543.0,183.78,183.92,183.7,183.8,3543.0
2024-10-29 14:15:00,183.7,183.86,183.7,183.79,1600.0,183.7,183.86,183.7,183.79,1600.0
2024-10-29 14:20:00,183.82,183.94,183.77,183.92,7132.0,183.82,183.94,183.77,183.92,7132.0
2024-10-29 14:25:00,183.97,183.97,183.76,183.84,4307.0,183.97,183.97,183.76,183.84,4307.0
2024-10-29 14:30:00,183.87,183.89,183.63,183.87,9869.0,183.87,183.89,183.63,183.87,9869.0
2024-10-29 14:35:00,183.91,184.21,183.91,184.21,3270.0,183.91,184.21,183.91,184.21,3270.0
2024-10-29 14:40:00,184.13,184.21,183.93,183.93,6507.0,184.13,184.21,183.93,183.93,6507.0
2024-10-29 14:45:00,183.93,183.99,183.82,183.96,6311.0,183.93,183.99,183.82,183.96,6311.0
2024-10-29 14:50:00,184.0,184.73,184.0,184.73,16313.0,184.0,184.73,184.0,184.73,16313.0
2024-10-29 14:55:00,184.61,184.69,184.31,184.56,3515.0,184.61,184.69,184.31,184.56,3515.0
2024-10-29 15:00:00,184.47,184.47,184.24,184.37,3745.0,184.47,184.47,184.24,184.37,3745.0
2024-10-29 15:05:00,184.37,184.77,184.36,184.66,7511.0,184.37,184.77,184.36,184.66,7511.0
2024-10-29 15:10:00,184.63,184.63,184.23,184.34,1900.0,184.63,184.63,184.23,184.34,1900.0
2024-10-29 15:15:00,184.31,184.41,184.26,184.3,3789.0,184.31,184.41,184.26,184.3,3789.0
2024-10-29 15:20:00,184.33,184.33,183.91,183.97,27142.0,184.33,184.33,183.91,183.97,27142.0
2024-10-29 15:25:00,183.97,184.14,183.73,184.14,16254.0,183.97,184.14,183.73,184.14,16254.0
2024-10-29 15:30:00,184.06,184.23,184.01,184.1,6822.0,184.06,184.23,184.01,184.1,6822.0
2024-10-29 15:35:00,184.15,184.26,184.1,184.12,3584.0,184.15,184.26,184.1,184.12,3584.0
2024-10-29 15:40:00,184.09,184.09,183.9,184.01,7718.0,184.09,184.09,183.9,184.01,7718.0
2024-10-29 15:45:00,183.97,184.16,183.95,184.01,10801.0,183.97,184.16,183.95,184.01,10801.0
2024-10-29 15:50:00,184.05,184.09,183.5,183.72,47954.0,184.05,184.09,183.5,183.72,47954.0
2024-10-29 15:55:00,183.66,183.67,183.27,183.45,61456.0,183.66,183.67,183.27,183.45,61456.0
2024-10-30 09:30:00,184.63,185.0,180.6,182.57,80765.0,184.63,185.0,180.6,182.57,80765.0
2024-10-30 09:35:00,182.21,183.99,181.0,182.07,15934.0,182.21,183.99,181.0,182.07,15934.0
2024-10-30 09:40:00,182.03,182.12,180.51,181.87,40990.0,182.03,182.12,180.51,181.87,40990.0
2024-10-30 09:45:00,181.57,184.0,181.29,183.19,15213.0,181.57,184.0,181.29,183.19,15213.0
2024-10-30 09:50:00,183.04,183.39,182.26,182.62,8372.0,183.04,183.39,182.26,182.62,8372.0
2024-10-30 09:55:00,182.36,182.67,181.5,181.5,4563.0,182.36,182.67,181.5,181.5,4563.0
2024-10-30 10:00:00,181.31,181.79,180.59,181.3,12763.0,181.31,181.79,180.59,181.3,12763.0
2024-10-30 10:05:00,181.06,181.06,180.01,180.58,16211.0,181.06,181.06,180.01,180.58,16211.0
2024-10-30 10:10:00,180.61,181.44,179.81,181.43,18756.0,180.61,181.44,179.81,181.43,18756.0
2024-10-30 10:15:00,181.22,181.64,180.95,181.52,8759.0,181.22,181.64,180.95,181.52,8759.0
2024-10-30 10:20:00,181.91,181.91,180.53,180.53,12549.0,181.91,181.91,180.53,180.53,12549.0
2024-10-30 10:25:00,180.56,180.81,180.14,180.14,7642.0,180.56,180.81,180.14,180.14,7642.0
2024-10-30 10:30:00,180.36,180.63,180.0,180.44,10722.0,180.36,180.63,180.0,180.44,10722.0
2024-10-30 10:35:00,180.46,180.53,180.16,180.26,5378.0,180.46,180.53,180.16,180.26,5378.0
2024-10-30 10:40:00,180.11,180.37,178.53,178.73,26613.0,180.11,180.37,178.53,178.73,26613.0
2024-10-30 10:45:00,178.66,179.23,178.61,178.81,18823.0,178.66,179.23,178.61,178.81,18823.0
2024-10-30 10:50:00,178.81,179.59,178.61,178.92,14935.0,178.81,179.59,178.61,178.92,14935.0
2024-10-30 10:55:00,178.84,178.84,177.93,178.06,24826.0,178.84,178.84,177.93,178.06,24826.0
2024-10-30 11:00:00,178.07,179.13,178.06,179.06,25508.0,178.07,179.13,178.06,179.06,25508.0
2024-10-30 11:05:00,179.06,179.5,178.9,179.4,14788.0,179.06,179.5,178.9,179.4,14788.0
2024-10-30 11:10:00,179.51,180.07,179.43,179.43,10677.0,179.51,180.07,179.43,179.43,10677.0
2024-10-30 11:15:00,179.77,180.09,179.5,179.5,6113.0,179.77,180.09,179.5,179.5,6113.0
2024-10-30 11:20:00,179.5,179.77,179.5,179.72,1600.0,179.5,179.77,179.5,179.72,1600.0
2024-10-30 11:25:00,179.83,180.17,179.68,179.82,8007.0,179.83,180.17,179.68,179.82,8007.0
2024-10-30 11:30:00,180.02,180.43,179.79,180.43,1008.0,180.02,180.43,179.79,180.43,1008.0
2024-10-30 11:35:00,180.5,180.86,179.95,179.95,10268.0,180.5,180.86,179.95,179.95,10268.0
2024-10-30 11:40:00,180.11,180.38,180.05,180.38,3369.0,180.11,180.38,180.05,180.38,3369.0
2024-10-30 11:45:00,180.39,180.53,180.15,180.16,1991.0,180.39,180.53,180.15,180.16,1991.0
2024-10-30 11:50:00,180.28,181.32,180.2,181.14,13630.0,180.28,181.32,180.2,181.14,13630.0
2024-10-30 11:55:00,181.04,181.32,180.77,181.3,3362.0,181.04,181.32,180.77,181.3,3362.0
2024-10-30 12:00:00,181.4,181.47,181.04,181.17,5581.0,181.4,181.47,181.04,181.17,5581.0
2024-10-30 12:05:00,181.34,181.35,180.73,180.97,12110.0,181.34,181.35,180.73,180.97,12110.0
2024-10-30 12:10:00,181.0,181.08,180.69,180.8,3246.0,181.0,181.08,180.69,180.8,3246.0
2024-10-30 12:15:00,180.96,181.49,180.86,181.33,5771.0,180.96,181.49,180.86,181.33,5771.0
2024-10-30 12:20:00,181.37,181.46,181.0,181.06,3622.0,181.37,181.46,181.0,181.06,3622.0
2024-10-30 12:25:00,181.18,181.33,180.81,180.86,7690.0,181.18,181.33,180.81,180.86,7690.0
2024-10-30 12:30:00,180.89,181.45,180.78,181.27,6692.0,180.89,181.45,180.78,181.27,6692.0
2024-10-30 12:35:00,181.28,181.75,181.12,181.75,10255.0,181.28,181.75,181.12,181.75,10255.0
2024-10-30 12:40:00,181.72,182.26,181.57,182.26,10132.0,181.72,182.26,181.57,182.26,10132.0
2024-10-30 12:45:00,181.91,182.11,181.78,182.11,4712.0,181.91,182.11,181.78,182.11,4712.0
2024-10-30 12:50:00,182.03,182.04,181.76,182.0,2911.0,182.03,182.04,181.76,182.0,2911.0
2024-10-30 12:55:00,181.77,181.95,181.35,181.35,2414.0,181.77,181.95,181.35,181.35,2414.0
2024-10-30 13:00:00,181.41,181.6,181.39,181.56,2556.0,181.41,181.6,181.39,181.56,2556.0
2024-10-30 13:05:00,181.5,181.72,181.5,181.61,1637.0,181.5,181.72,181.5,181.61,1637.0
2024-10-30 13:10:00,181.56,181.56,181.01,181.26,3282.0,181.56,181.56,181.01,181.26,3282.0
2024-10-30 13:15:00,181.28,181.4,180.91,180.91,2830.0,181.28,181.4,180.91,180.91,2830.0
2024-10-30 13:20:00,181.19,181.52,181.18,181.51,2696.0,181.19,181.52,181.18,181.51,2696.0
2024-10-30 13:25:00,181.56,182.02,181.38,182.02,4107.0,181.56,182.02,181.38,182.02,4107.0
2024-10-30 13:30:00,182.11,182.11,181.41,181.62,5556.0,182.11,182.11,181.41,181.62,5556.0
2024-10-30 13:35:00,181.6,181.72,181.43,181.43,4352.0,181.6,181.72,181.43,181.43,4352.0
2024-10-30 13:40:00,181.59,181.67,181.46,181.57,805.0,181.59,181.67,181.46,181.57,805.0
2024-10-30 13:45:00,181.57,181.66,181.2,181.28,2600.0,181.57,181.66,181.2,181.28,2600.0
2024-10-30 13:50:00,181.29,181.46,181.17,181.25,2828.0,181.29,181.46,181.17,181.25,2828.0
2024-10-30 13:55:00,181.45,181.46,181.25,181.25,953.0,181.45,181.46,181.25,181.25,953.0
2024-10-30 14:00:00,181.24,181.49,181.22,181.38,2889.0,181.24,181.49,181.22,181.38,2889.0
2024-10-30 14:05:00,181.49,181.93,181.49,181.84,2231.0,181.49,181.93,181.49,181.84,2231.0
2024-10-30 14:10:00,181.94,182.17,181.74,181.91,9278.0,181.94,182.17,181.74,181.91,9278.0
2024-10-30 14:15:00,181.92,181.99,181.88,181.88,2194.0,181.92,181.99,181.88,181.88,2194.0
2024-10-30 14:20:00,182.0,182.6,181.64,182.58,16539.0,182.0,182.6,181.64,182.58,16539.0
2024-10-30 14:25:00,182.51,182.59,182.41,182.59,2508.0,182.51,182.59,182.41,182.59,2508.0
2024-10-30 14:30:00,182.49,182.65,182.2,182.2,4897.0,182.49,182.65,182.2,182.2,4897.0
2024-10-30 14:35:00,182.28,182.33,181.85,181.86,4009.0,182.28,182.33,181.85,181.86,4009.0
2024-10-30 14:40:00,181.84,182.24,181.84,182.09,2263.0,181.84,182.24,181.84,182.09,2263.0
2024-10-30 14:45:00,182.09,182.09,181.7,181.7,2671.0,182.09,182.09,181.7,181.7,2671.0
2024-10-30 14:50:00,181.78,182.04,181.78,181.86,2285.0,181.78,182.04,181.78,181.86,2285.0
2024-10-30 14:55:00,181.87,182.14,181.86,182.02,2320.0,181.87,182.14,181.86,182.02,2320.0
2024-10-30 15:00:00,182.0,182.07,181.94,182.06,2682.0,182.0,182.07,181.94,182.06,2682.0
2024-10-30 15:05:00,182.07,182.08,181.77,181.99,11455.0,182.07,182.08,181.77,181.99,11455.0
2024-10-30 15:10:00,181.98,182.06,181.74,181.85,15958.0,181.98,182.06,181.74,181.85,15958.0
2024-10-30 15:15:00,181.85,181.86,181.52,181.68,3368.0,181.85,181.86,181.52,181.68,3368.0
2024-10-30 15:20:00,181.75,182.05,181.74,181.92,7769.0,181.75,182.05,181.74,181.92,7769.0
2024-10-30 15:25:00,181.92,182.28,181.85,182.28,12814.0,181.92,182.28,181.85,182.28,12814.0
2024-10-30 15:30:00,182.31,182.34,181.97,181.98,6466.0,182.31,182.34,181.97,181.98,6466.0
2024-10-30 15:35:00,182.0,182.02,181.65,181.65,14503.0,182.0,182.02,181.65,181.65,14503.0
2024-10-30 15:40:00,181.65,181.93,181.16,181.2,12594.0,181.65,181.93,181.16,181.2,12594.0
2024-10-30 15:45:00,181.11,181.37,181.07,181.32,11543.0,181.11,181.37,181.07,181.32,11543.0
2024-10-30 15:50:00,181.32,181.57,181.24,181.43,19390.0,181.32,181.57,181.24,181.43,19390.0
2024-10-30 15:55:00,181.29,181.46,181.05,181.2,46998.0,181.29,181.46,181.05,181.2,46998.0
2024-10-31 09:30:00,178.11,179.48,176.71,177.69,39999.0,178.11,179.48,176.71,177.69,39999.0
2024-10-31 09:35:00,177.46,178.0,176.61,177.63,13933.0,177.46,178.0,176.61,177.63,13933.0
2024-10-31 09:40:00,177.8,178.16,177.0,177.55,15669.0,177.8,178.16,177.0,177.55,15669.0
2024-10-31 09:45:00,177.44,177.52,176.43,176.76,16775.0,177.44,177.52,176.43,176.76,16775.0
2024-10-31 09:50:00,176.89,177.62,176.88,177.06,9035.0,176.89,177.62,176.88,177.06,9035.0
2024-10-31 09:55:00,177.2,177.26,176.75,177.08,5644.0,177.2,177.26,176.75,177.08,5644.0
2024-10-31 10:00:00,177.0,177.07,176.6,176.61,6108.0,177.0,177.07,176.6,176.61,6108.0
2024-10-31 10:05:00,176.57,176.63,176.07,176.07,15351.0,176.57,176.63,176.07,176.07,15351.0
2024-10-31 10:10:00,176.17,176.26,176.02,176.16,7391.0,176.17,176.26,176.02,176.16,7391.0
2024-10-31 10:15:00,176.29,176.55,176.18,176.4,6226.0,176.29,176.55,176.18,176.4,6226.0
2024-10-31 10:20:00,176.43,176.56,175.89,175.97,8188.0,176.43,176.56,175.89,175.97,8188.0
2024-10-31 10:25:00,175.96,176.22,175.7,175.99,13795.0,175.96,176.22,175.7,175.99,13795.0
2024-10-31 10:30:00,176.0,176.05,175.57,175.75,10136.0,176.0,176.05,175.57,175.75,10136.0
2024-10-31 10:35:00,175.81,175.88,175.47,175.47,10768.0,175.81,175.88,175.47,175.47,10768.0
2024-10-31 10:40:00,175.43,175.56,174.76,175.35,15258.0,175.43,175.56,174.76,175.35,15258.0
2024-10-31 10:45:00,175.46,175.87,175.39,175.78,6924.0,175.46,175.87,175.39,175.78,6924.0
2024-10-31 10:50:00,175.95,176.28,175.84,175.9,11775.0,175.95,176.28,175.84,175.9,11775.0
2024-10-31 10:55:00,175.84,175.84,175.5,175.58,6360.0,175.84,175.84,175.5,175.58,6360.0
2024-10-31 11:00:00,175.46,175.6,175.21,175.44,10400.0,175.46,175.6,175.21,175.44,10400.0
2024-10-31 11:05:00,175.44,175.72,175.0,175.33,27435.0,175.44,175.72,175.0,175.33,27435.0
2024-10-31 11:10:00,175.35,175.47,175.06,175.17,6407.0,175.35,175.47,175.06,175.17,6407.0
2024-10-31 11:15:00,175.29,175.46,175.14,175.42,12231.0,175.29,175.46,175.14,175.42,12231.0
2024-10-31 11:20:00,175.42,175.42,175.08,175.39,14659.0,175.42,175.42,175.08,175.39,14659.0
2024-10-31 11:25:00,175.39,175.5,175.33,175.42,5828.0,175.39,175.5,175.33,175.42,5828.0
2024-10-31 11:30:00,175.42,175.67,175.35,175.47,6814.0,175.42,175.67,175.35,175.47,6814.0
2024-10-31 11:35:00,175.34,175.61,175.34,175.44,10286.0,175.34,175.61,175.34,175.44,10286.0
2024-10-31 11:40:00,175.49,175.57,175.37,175.47,3753.0,175.49,175.57,175.37,175.47,3753.0
2024-10-31 11:45:00,175.47,175.48,175.37,175.39,3020.0,175.47,175.48,175.37,175.39,3020.0
2024-10-31 11:50:00,175.5,175.58,175.37,175.55,4908.0,175.5,175.58,175.37,175.55,4908.0
2024-10-31 11:55:00,175.46,175.58,175.07,175.4,18532.0,175.46,175.58,175.07,175.4,18532.0
2024-10-31 12:00:00,175.41,175.44,175.0,175.15,6837.0,175.41,175.44,175.0,175.15,6837.0
2024-10-31 12:05:00,175.19,175.19,174.82,174.95,6697.0,175.19,175.19,174.82,174.95,6697.0
2024-10-31 12:10:00,175.0,175.06,174.9,174.9,7072.0,175.0,175.06,174.9,174.9,7072.0
2024-10-31 12:15:00,175.02,175.33,174.96,175.33,5828.0,175.02,175.33,174.96,175.33,5828.0
2024-10-31 12:20:00,175.37,175.85,175.25,175.85,12915.0,175.37,175.85,175.25,175.85,12915.0
2024-10-31 12:25:00,176.0,176.84,175.85,176.56,17856.0,176.0,176.84,175.85,176.56,17856.0
2024-10-31 12:30:00,176.52,177.16,176.48,176.85,16241.0,176.52,177.16,176.48,176.85,16241.0
2024-10-31 12:35:00,176.8,177.08,176.7,176.8,2515.0,176.8,177.08,176.7,176.8,2515.0
2024-10-31 12:40:00,176.8,176.94,176.55,176.77,2898.0,176.8,176.94,176.55,176.77,2898.0
2024-10-31 12:45:00,176.66,176.78,175.84,175.84,5300.0,176.66,176.78,175.84,175.84,5300.0
2024-10-31 12:50:00,175.83,176.1,175.69,176.1,3533.0,175.83,176.1,175.69,176.1,3533.0
2024-10-31 12:55:00,176.11,176.19,175.89,176.01,2979.0,176.11,176.19,175.89,176.01,2979.0
2024-10-31 13:00:00,176.1,176.38,175.96,176.38,5526.0,176.1,176.38,175.96,176.38,5526.0
2024-10-31 13:05:00,176.27,176.28,175.92,175.92,4541.0,176.27,176.28,175.92,175.92,4541.0
2024-10-31 13:10:00,176.31,176.35,176.08,176.24,2631.0,176.31,176.35,176.08,176.24,2631.0
2024-10-31 13:15:00,176.38,176.68,176.2,176.65,3966.0,176.38,176.68,176.2,176.65,3966.0
2024-10-31 13:20:00,176.55,176.68,176.44,176.5,3221.0,176.55,176.68,176.44,176.5,3221.0
2024-10-31 13:25:00,176.52,176.61,176.23,176.31,2600.0,176.52,176.61,176.23,176.31,2600.0
2024-10-31 13:30:00,176.29,176.41,175.94,176.08,8107.0,176.29,176.41,175.94,176.08,8107.0
2024-10-31 13:35:00,176.07,176.25,175.92,175.95,5013.0,176.07,176.25,175.92,175.95,5013.0
2024-10-31 13:40:00,176.01,176.01,175.7,175.82,3058.0,176.01,176.01,175.7,175.82,3058.0
2024-10-31 13:45:00,175.78,176.03,175.73,176.03,5152.0,175.78,176.03,175.73,176.03,5152.0
2024-10-31 13:50:00,176.06,176.06,175.75,176.05,4442.0,176.06,176.06,175.75,176.05,4442.0
2024-10-31 13:55:00,175.95,176.18,175.73,176.16,7090.0,175.95,176.18,175.73,176.16,7090.0
2024-10-31 14:00:00,176.04,176.39,175.94,176.39,4900.0,176.04,176.39,175.94,176.39,4900.0
2024-10-31 14:05:00,176.34,176.56,176.25,176.47,3941.0,176.34,176.56,176.25,176.47,3941.0
2024-10-31 14:10:00,176.5,176.59,176.22,176.31,13699.0,176.5,176.59,176.22,176.31,13699.0
2024-10-31 14:15:00,176.31,176.53,176.17,176.2,7099.0,176.31,176.53,176.17,176.2,7099.0
2024-10-31 14:20:00,176.28,176.36,176.07,176.2,5539.0,176.28,176.36,176.07,176.2,5539.0
2024-10-31 14:25:00,176.15,176.15,175.97,176.06,3996.0,176.15,176.15,175.97,176.06,3996.0
2024-10-31 14:30:00,176.09,176.39,176.04,176.36,7938.0,176.09,176.39,176.04,176.36,7938.0
2024-10-31 14:35:00,176.31,176.54,176.17,176.48,3772.0,176.31,176.54,176.17,176.48,3772.0
2024-10-31 14:40:00,176.56,176.56,176.38,176.53,5762.0,176.56,176.56,176.38,176.53,5762.0
2024-10-31 14:45:00,176.49,176.59,176.22,176.22,5020.0,176.49,176.59,176.22,176.22,5020.0
2024-10-31 14:50:00,176.3,176.42,176.24,176.41,2866.0,176.3,176.42,176.24,176.41,2866.0
2024-10-31 14:55:00,176.34,176.54,176.22,176.54,7761.0,176.34,176.54,176.22,176.54,7761.0
2024-10-31 15:00:00,176.4,176.43,176.11,176.12,4385.0,176.4,176.43,176.11,176.12,4385.0
2024-10-31 15:05:00,176.17,176.36,176.11,176.24,3829.0,176.17,176.36,176.11,176.24,3829.0
2024-10-31 15:10:00,176.22,176.27,176.02,176.09,4768.0,176.22,176.27,176.02,176.09,4768.0
2024-10-31 15:15:00,176.06,176.06,175.86,175.96,5727.0,176.06,176.06,175.86,175.96,5727.0
2024-10-31 15:20:00,175.9,175.95,175.61,175.63,4363.0,175.9,175.95,175.61,175.63,4363.0
2024-10-31 15:25:00,175.69,175.69,175.32,175.32,10451.0,175.69,175.69,175.32,175.32,10451.0
2024-10-31 15:30:00,175.29,175.38,175.19,175.37,6625.0,175.29,175.38,175.19,175.37,6625.0
2024-10-31 15:35:00,175.3,175.32,175.11,175.12,8279.0,175.3,175.32,175.11,175.12,8279.0
2024-10-31 15:40:00,175.17,175.24,174.81,174.84,26895.0,175.17,175.24,174.81,174.84,26895.0
2024-10-31 15:45:00,174.84,175.54,174.84,175.44,39213.0,174.84,175.54,174.84,175.44,39213.0
2024-10-31 15:50:00,175.6,175.73,174.62,174.76,45909.0,175.6,175.73,174.62,174.76,45909.0
2024-10-31 15:55:00,174.62,174.68,173.87,173.96,115678.0,174.62,174.68,173.87,173.96,115678.0
2024-11-01 09:30:00,173.63,175.09,173.63,174.97,28186.0,173.63,175.09,173.63,174.97,28186.0
2024-11-01 09:35:00,174.82,174.97,174.38,174.83,6069.0,174.82,174.97,174.38,174.83,6069.0
2024-11-01 09:40:00,175.03,175.96,174.88,175.41,9150.0,175.03,175.96,174.88,175.41,9150.0
2024-11-01 09:45:00,175.3,175.57,174.99,175.3,6833.0,175.3,175.57,174.99,175.3,6833.0
2024-11-01 09:50:00,175.25,175.25,174.57,175.24,14735.0,175.25,175.25,174.57,175.24,14735.0
2024-11-01 09:55:00,175.04,175.15,174.85,175.1,5904.0,175.04,175.15,174.85,175.1,5904.0
2024-11-01 10:00:00,175.15,175.15,174.7,175.01,6411.0,175.15,175.15,174.7,175.01,6411.0
2024-11-01 10:05:00,175.03,175.98,174.94,175.85,9858.0,175.03,175.98,174.94,175.85,9858.0
2024-11-01 10:10:00,175.84,175.99,175.47,175.5,9356.0,175.84,175.99,175.47,175.5,9356.0
2024-11-01 10:15:00,175.51,175.61,175.39,175.61,5359.0,175.51,175.61,175.39,175.61,5359.0
2024-11-01 10:20:00,175.78,175.86,175.58,175.75,6299.0,175.78,175.86,175.58,175.75,6299.0
2024-11-01 10:25:00,175.64,175.87,175.16,175.22,9646.0,175.64,175.87,175.16,175.22,9646.0
2024-11-01 10:30:00,175.2,175.26,174.8,174.8,2466.0,175.2,175.26,174.8,174.8,2466.0
2024-11-01 10:35:00,174.78,175.0,174.7,174.7,1356.0,174.78,175.0,174.7,174.7,1356.0
2024-11-01 10:40:00,174.75,174.85,174.54,174.63,8140.0,174.75,174.85,174.54,174.63,8140.0
2024-11-01 10:45:00,174.74,174.78,174.49,174.49,5733.0,174.74,174.78,174.49,174.49,5733.0
2024-11-01 10:50:00,174.48,174.48,174.17,174.24,2220.0,174.48,174.48,174.17,174.24,2220.0
2024-11-01 10:55:00,174.25,174.85,174.18,174.72,6884.0,174.25,174.85,174.18,174.72,6884.0
2024-11-01 11:00:00,174.78,174.84,174.7,174.78,7838.0,174.78,174.84,174.7,174.78,7838.0
2024-11-01 11:05:00,174.64,174.64,174.06,174.06,5681.0,174.64,174.64,174.06,174.06,5681.0
2024-11-01 11:10:00,174.16,174.34,174.13,174.34,2508.0,174.16,174.34,174.13,174.34,2508.0
2024-11-01 11:15:00,174.23,174.3,173.97,174.22,5866.0,174.23,174.3,173.97,174.22,5866.0
2024-11-01 11:20:00,174.25,174.51,174.25,174.49,2000.0,174.25,174.51,174.25,174.49,2000.0
2024-11-01 11:25:00,174.5,174.66,174.32,174.53,5009.0,174.5,174.66,174.32,174.53,5009.0
2024-11-01 11:30:00,174.48,174.78,174.48,174.7,2872.0,174.48,174.78,174.48,174.7,2872.0
2024-11-01 11:35:00,174.69,174.69,174.41,174.42,8341.0,174.69,174.69,174.41,174.42,8341.0
2024-11-01 11:40:00,174.5,174.62,174.49,174.62,3003.0,174.5,174.62,174.49,174.62,3003.0
2024-11-01 11:45:00,174.62,174.63,174.53,174.55,3000.0,174.62,174.63,174.53,174.55,3000.0
2024-11-01 11:50:00,174.5,174.58,174.37,174.39,3418.0,174.5,174.58,174.37,174.39,3418.0
2024-11-01 11:55:00,174.3,174.42,174.29,174.33,5346.0,174.3,174.42,174.29,174.33,5346.0
2024-11-01 12:00:00,174.41,174.59,174.34,174.4,7666.0,174.41,174.59,174.34,174.4,7666.0
2024-11-01 12:05:00,174.46,174.46,174.19,174.37,6895.0,174.46,174.46,174.19,174.37,6895.0
2024-11-01 12:10:00,174.36,174.78,174.36,174.55,12415.0,174.36,174.78,174.36,174.55,12415.0
2024-11-01 12:15:00,174.56,174.7,174.48,174.58,2376.0,174.56,174.7,174.48,174.58,2376.0
2024-11-01 12:20:00,174.57,174.67,174.42,174.53,4800.0,174.57,174.67,174.42,174.53,4800.0
2024-11-01 12:25:00,174.43,174.52,174.4,174.4,1894.0,174.43,174.52,174.4,174.4,1894.0
2024-11-01 12:30:00,174.52,174.66,174.44,174.66,7583.0,174.52,174.66,174.44,174.66,7583.0
2024-11-01 12:35:00,174.67,174.67,174.36,174.36,3366.0,174.67,174.67,174.36,174.36,3366.0
2024-11-01 12:40:00,174.39,174.39,174.1,174.15,6005.0,174.39,174.39,174.1,174.15,6005.0
2024-11-01 12:45:00,174.04,174.04,173.75,173.75,7240.0,174.04,174.04,173.75,173.75,7240.0
2024-11-01 12:50:00,173.84,173.95,173.68,173.68,5029.0,173.84,173.95,173.68,173.68,5029.0
2024-11-01 12:55:00,173.79,173.79,173.6,173.6,6612.0,173.79,173.79,173.6,173.6,6612.0
2024-11-01 13:00:00,173.64,173.74,173.56,173.67,7566.0,173.64,173.74,173.56,173.67,7566.0
2024-11-01 13:05:00,173.66,173.74,173.63,173.65,3632.0,173.66,173.74,173.63,173.65,3632.0
2024-11-01 13:10:00,173.64,174.14,173.64,174.14,3929.0,173.64,174.14,173.64,174.14,3929.0
2024-11-01 13:15:00,174.0,174.25,173.99,174.25,3915.0,174.0,174.25,173.99,174.25,3915.0
2024-11-01 13:20:00,174.19,174.4,174.19,174.38,2145.0,174.19,174.4,174.19,174.38,2145.0
2024-11-01 13:25:00,174.21,174.28,174.15,174.22,4357.0,174.21,174.28,174.15,174.22,4357.0
2024-11-01 13:30:00,174.19,174.19,173.8,173.95,5172.0,174.19,174.19,173.8,173.95,5172.0
2024-11-01 13:35:00,173.83,174.09,173.79,174.03,19473.0,173.83,174.09,173.79,174.03,19473.0
2024-11-01 13:40:00,174.01,174.16,173.8,173.92,3644.0,174.01,174.16,173.8,173.92,3644.0
2024-11-01 13:45:00,173.88,173.88,173.71,173.71,2903.0,173.88,173.88,173.71,173.71,2903.0
2024-11-01 13:50:00,173.71,173.81,173.4,173.79,8334.0,173.71,173.81,173.4,173.79,8334.0
2024-11-01 13:55:00,173.82,173.86,173.76,173.86,1569.0,173.82,173.86,173.76,173.86,1569.0
2024-11-01 14:00:00,173.78,173.78,173.44,173.5,7686.0,173.78,173.78,173.44,173.5,7686.0
2024-11-01 14:05:00,173.56,173.57,173.32,173.38,5905.0,173.56,173.57,173.32,173.38,5905.0
2024-11-01 14:10:00,173.38,173.42,173.27,173.27,8686.0,173.38,173.42,173.27,173.27,8686.0
2024-11-01 14:15:00,173.35,173.46,173.3,173.42,4480.0,173.35,173.46,173.3,173.42,4480.0
2024-11-01 14:20:00,173.41,173.56,173.38,173.56,4375.0,173.41,173.56,173.38,173.56,4375.0
2024-11-01 14:25:00,173.54,173.71,173.53,173.71,3919.0,173.54,173.71,173.53,173.71,3919.0
2024-11-01 14:30:00,173.68,174.01,173.56,174.0,5752.0,173.68,174.01,173.56,174.0,5752.0
2024-11-01 14:35:00,174.01,174.13,173.94,174.03,8498.0,174.01,174.13,173.94,174.03,8498.0
2024-11-01 14:40:00,173.98,174.07,173.96,173.97,1189.0,173.98,174.07,173.96,173.97,1189.0
2024-11-01 14:45:00,174.07,174.14,174.06,174.06,2569.0,174.07,174.14,174.06,174.06,2569.0
2024-11-01 14:50:00,174.06,174.09,173.94,173.97,3962.0,174.06,174.09,173.94,173.97,3962.0
2024-11-01 14:55:00,174.0,174.14,173.99,174.06,3809.0,174.0,174.14,173.99,174.06,3809.0
2024-11-01 15:00:00,174.05,174.05,173.92,173.96,4323.0,174.05,174.05,173.92,173.96,4323.0
2024-11-01 15:05:00,173.96,174.16,173.95,174.09,9477.0,173.96,174.16,173.95,174.09,9477.0
2024-11-01 15:10:00,174.08,174.19,174.03,174.19,5179.0,174.08,174.19,174.03,174.19,5179.0
2024-11-01 15:15:00,174.09,174.09,173.94,174.0,5635.0,174.09,174.09,173.94,174.0,5635.0
2024-11-01 15:20:00,173.97,174.01,173.82,173.84,12764.0,173.97,174.01,173.82,173.84,12764.0
2024-11-01 15:25:00,173.82,173.94,173.77,173.77,3495.0,173.82,173.94,173.77,173.77,3495.0
2024-11-01 15:30:00,173.76,173.8,173.46,173.46,10496.0,173.76,173.8,173.46,173.46,10496.0
2024-11-01 15:35:00,173.43,173.56,173.36,173.42,13557.0,173.43,173.56,173.36,173.42,13557.0
2024-11-01 15:40:00,173.44,173.57,173.44,173.46,7770.0,173.44,173.57,173.44,173.46,7770.0
2024-11-01 15:45:00,173.46,173.49,173.25,173.25,8164.0,173.46,173.49,173.25,173.25,8164.0
2024-11-01 15:50:00,173.25,173.74,173.14,173.7,35183.0,173.25,173.74,173.14,173.7,35183.0
2024-11-01 15:55:00,173.63,173.86,173.53,173.78,63063.0,173.63,173.86,173.53,173.78,63063.0
2024-11-04 09:30:00,173.22,173.5,170.76,170.76,40558.0,173.22,173.5,170.76,170.76,40558.0
2024-11-04 09:35:00,170.78,171.84,170.71,171.37,18523.0,170.78,171.84,170.71,171.37,18523.0
2024-11-04 09:40:00,171.37,172.1,171.1,171.2,25026.0,171.37,172.1,171.1,171.2,25026.0
2024-11-04 09:45:00,171.28,171.67,171.13,171.17,27710.0,171.28,171.67,171.13,171.17,27710.0
2024-11-04 09:50:00,171.28,171.71,171.17,171.71,23274.0,171.28,171.71,171.17,171.71,23274.0
2024-11-04 09:55:00,171.59,172.13,171.59,171.92,17354.0,171.59,172.13,171.59,171.92,17354.0
2024-11-04 10:00:00,171.9,172.19,171.78,171.89,34072.0,171.9,172.19,171.78,171.89,34072.0
2024-11-04 10:05:00,171.92,173.35,171.85,173.35,21507.0,171.92,173.35,171.85,173.35,21507.0
2024-11-04 10:10:00,173.32,173.85,173.32,173.36,19368.0,173.32,173.85,173.32,173.36,19368.0
2024-11-04 10:15:00,173.31,173.61,173.18,173.47,14801.0,173.31,173.61,173.18,173.47,14801.0
2024-11-04 10:20:00,173.54,173.94,173.54,173.82,15374.0,173.54,173.94,173.54,173.82,15374.0
2024-11-04 10:25:00,173.83,173.98,173.54,173.63,18812.0,173.83,173.98,173.54,173.63,18812.0
2024-11-04 10:30:00,173.7,174.19,173.54,173.64,16415.0,173.7,174.19,173.54,173.64,16415.0
2024-11-04 10:35:00,173.71,174.0,173.38,173.92,26751.0,173.71,174.0,173.38,173.92,26751.0
2024-11-04 10:40:00,173.93,174.14,173.9,174.01,23168.0,173.93,174.14,173.9,174.01,23168.0
2024-11-04 10:45:00,173.98,174.62,173.83,174.62,27074.0,173.98,174.62,173.83,174.62,27074.0
2024-11-04 10:50:00,174.57,174.85,174.39,174.55,27703.0,174.57,174.85,174.39,174.55,27703.0
2024-11-04 10:55:00,174.55,174.6,174.18,174.28,9171.0,174.55,174.6,174.18,174.28,9171.0
2024-11-04 11:00:00,174.36,174.41,173.9,173.95,20496.0,174.36,174.41,173.9,173.95,20496.0
2024-11-04 11:05:00,173.83,174.06,173.67,173.95,11701.0,173.83,174.06,173.67,173.95,11701.0
2024-11-04 11:10:00,173.95,174.28,173.9,174.18,12919.0,173.95,174.28,173.9,174.18,12919.0
2024-11-04 11:15:00,174.2,174.25,174.07,174.21,15282.0,174.2,174.25,174.07,174.21,15282.0
2024-11-04 11:20:00,174.14,174.73,174.1,174.67,32128.0,174.14,174.73,174.1,174.67,32128.0
2024-11-04 11:25:00,174.73,174.73,173.99,174.0,16977.0,174.73,174.73,173.99,174.0,16977.0
2024-11-04 11:30:00,173.97,174.24,173.73,174.17,12704.0,173.97,174.24,173.73,174.17,12704.0
2024-11-04 11:35:00,174.18,174.27,173.91,174.0,18011.0,174.18,174.27,173.91,174.0,18011.0
2024-11-04 11:40:00,174.0,174.17,173.54,173.54,12967.0,174.0,174.17,173.54,173.54,12967.0
2024-11-04 11:45:00,173.6,173.78,173.48,173.58,14345.0,173.6,173.78,173.48,173.58,14345.0
2024-11-04 11:50:00,173.52,173.62,173.41,173.45,9839.0,173.52,173.62,173.41,173.45,9839.0
2024-11-04 11:55:00,173.38,173.43,172.9,172.9,10106.0,173.38,173.43,172.9,172.9,10106.0
2024-11-04 12:00:00,172.89,172.89,172.62,172.72,10452.0,172.89,172.89,172.62,172.72,10452.0
2024-11-04 12:05:00,172.79,173.05,172.72,172.96,15398.0,172.79,173.05,172.72,172.96,15398.0
2024-11-04 12:10:00,173.07,173.53,173.07,173.53,9684.0,173.07,173.53,173.07,173.53,9684.0
2024-11-04 12:15:00,173.53,173.85,173.43,173.85,17711.0,173.53,173.85,173.43,173.85,17711.0
2024-11-04 12:20:00,173.78,174.11,173.77,173.94,12706.0,173.78,174.11,173.77,173.94,12706.0
2024-11-04 12:25:00,173.94,174.28,173.93,174.2,15855.0,173.94,174.28,173.93,174.2,15855.0
2024-11-04 12:30:00,174.23,174.51,174.22,174.51,12699.0,174.23,174.51,174.22,174.51,12699.0
2024-11-04 12:35:00,174.42,174.54,174.36,174.42,13011.0,174.42,174.54,174.36,174.42,13011.0
2024-11-04 12:40:00,174.32,174.44,174.21,174.34,6841.0,174.32,174.44,174.21,174.34,6841.0
2024-11-04 12:45:00,174.38,174.78,174.36,174.75,22275.0,174.38,174.78,174.36,174.75,22275.0
2024-11-04 12:50:00,174.72,174.78,174.65,174.72,3972.0,174.72,174.78,174.65,174.72,3972.0
2024-11-04 12:55:00,174.78,174.78,173.99,173.99,14777.0,174.78,174.78,173.99,173.99,14777.0
2024-11-04 13:00:00,173.94,174.17,173.94,174.11,6189.0,173.94,174.17,173.94,174.11,6189.0
2024-11-04 13:05:00,174.03,174.18,173.94,174.15,12673.0,174.03,174.18,173.94,174.15,12673.0
2024-11-04 13:10:00,174.22,174.46,174.15,174.34,7430.0,174.22,174.46,174.15,174.34,7430.0
2024-11-04 13:15:00,174.29,174.38,174.15,174.34,6339.0,174.29,174.38,174.15,174.34,6339.0
2024-11-04 13:20:00,174.35,174.4,174.31,174.35,9354.0,174.35,174.4,174.31,174.35,9354.0
2024-11-04 13:25:00,174.35,174.56,174.35,174.43,13961.0,174.35,174.56,174.35,174.43,13961.0
2024-11-04 13:30:00,174.41,174.5,174.36,174.5,11649.0,174.41,174.5,174.36,174.5,11649.0
2024-11-04 13:35:00,174.49,174.75,174.49,174.63,20981.0,174.49,174.75,174.49,174.63,20981.0
2024-11-04 13:40:00,174.63,174.65,174.33,174.44,9076.0,174.63,174.65,174.33,174.44,9076.0
2024-11-04 13:45:00,174.44,174.49,174.33,174.45,8605.0,174.44,174.49,174.33,174.45,8605.0
2024-11-04 13:50:00,174.45,174.5,174.3,174.36,8814.0,174.45,174.5,174.3,174.36,8814.0
2024-11-04 13:55:00,174.36,174.4,173.99,173.99,10014.0,174.36,174.4,173.99,173.99,10014.0
2024-11-04 14:00:00,174.06,174.2,174.05,174.14,8048.0,174.06,174.2,174.05,174.14,8048.0
2024-11-04 14:05:00,174.1,174.11,174.0,174.03,9518.0,174.1,174.11,174.0,174.03,9518.0
2024-11-04 14:10:00,174.03,174.41,174.0,174.4,12371.0,174.03,174.41,174.0,174.4,12371.0
2024-11-04 14:15:00,174.4,174.41,173.8,173.8,11395.0,174.4,174.41,173.8,173.8,11395.0
2024-11-04 14:20:00,173.83,174.01,173.75,173.75,9164.0,173.83,174.01,173.75,173.75,9164.0
2024-11-04 14:25:00,173.75,173.94,173.21,173.26,11528.0,173.75,173.94,173.21,173.26,11528.0
2024-11-04 14:30:00,173.24,173.33,173.2,173.29,13659.0,173.24,173.33,173.2,173.29,13659.0
2024-11-04 14:35:00,173.29,174.0,173.29,173.96,24056.0,173.29,174.0,173.29,173.96,24056.0
2024-11-04 14:40:00,173.94,174.01,173.47,173.47,11105.0,173.94,174.01,173.47,173.47,11105.0
2024-11-04 14:45:00,173.45,173.63,173.43,173.63,9014.0,173.45,173.63,173.43,173.63,9014.0
2024-11-04 14:50:00,173.63,173.64,173.45,173.64,8894.0,173.63,173.64,173.45,173.64,8894.0
2024-11-04 14:55:00,173.6,174.0,173.55,174.0,15742.0,173.6,174.0,173.55,174.0,15742.0
2024-11-04 15:00:00,174.0,174.45,174.0,174.25,24025.0,174.0,174.45,174.0,174.25,24025.0
2024-11-04 15:05:00,174.25,174.5,174.16,174.5,13777.0,174.25,174.5,174.16,174.5,13777.0
2024-11-04 15:10:00,174.49,174.49,174.27,174.29,16211.0,174.49,174.49,174.27,174.29,16211.0
2024-11-04 15:15:00,174.28,174.28,173.64,173.71,21468.0,174.28,174.28,173.64,173.71,21468.0
2024-11-04 15:20:00,173.71,174.0,173.65,173.69,20413.0,173.71,174.0,173.65,173.69,20413.0
2024-11-04 15:25:00,173.73,174.1,173.71,173.97,15911.0,173.73,174.1,173.71,173.97,15911.0
2024-11-04 15:30:00,173.94,174.04,173.82,173.84,15746.0,173.94,174.04,173.82,173.84,15746.0
2024-11-04 15:35:00,173.9,173.93,173.48,173.64,27269.0,173.9,173.93,173.48,173.64,27269.0
2024-11-04 15:40:00,173.66,173.92,173.58,173.74,18871.0,173.66,173.92,173.58,173.74,18871.0
2024-11-04 15:45:00,173.74,173.83,173.43,173.57,26915.0,173.74,173.83,173.43,173.57,26915.0
2024-11-04 15:50:00,173.54,173.66,173.36,173.49,72464.0,173.54,173.66,173.36,173.49,72464.0
2024-11-04 15:55:00,173.5,173.66,173.3,173.52,114683.0,173.5,173.66,173.3,173.52,114683.0
2024-11-05 09:30:00,172.78,172.78,171.96,172.2,15420.0,172.78,172.78,171.96,172.2,15420.0
2024-11-05 09:35:00,172.2,172.97,170.72,172.97,18539.0,172.2,172.97,170.72,172.97,18539.0
2024-11-05 09:40:00,173.05,173.68,173.0,173.42,12397.0,173.05,173.68,173.0,173.42,12397.0
2024-11-05 09:45:00,173.37,173.99,172.77,173.99,11025.0,173.37,173.99,172.77,173.99,11025.0
2024-11-05 09:50:00,173.99,174.79,173.97,174.14,28558.0,173.99,174.79,173.97,174.14,28558.0
2024-11-05 09:55:00,174.0,174.07,173.66,173.81,12572.0,174.0,174.07,173.66,173.81,12572.0
2024-11-05 10:00:00,173.62,174.46,173.14,174.42,18759.0,173.62,174.46,173.14,174.42,18759.0
2024-11-05 10:05:00,174.42,174.69,174.21,174.64,17841.0,174.42,174.69,174.21,174.64,17841.0
2024-11-05 10:10:00,174.64,175.14,174.46,175.11,17921.0,174.64,175.14,174.46,175.11,17921.0
2024-11-05 10:15:00,175.06,175.08,174.51,174.69,19391.0,175.06,175.08,174.51,174.69,19391.0
2024-11-05 10:20:00,174.67,175.56,174.58,175.56,31320.0,174.67,175.56,174.58,175.56,31320.0
2024-11-05 10:25:00,175.58,175.84,175.09,175.27,20189.0,175.58,175.84,175.09,175.27,20189.0
2024-11-05 10:30:00,175.17,175.27,174.56,174.77,14337.0,175.17,175.27,174.56,174.77,14337.0
2024-11-05 10:35:00,174.76,174.98,174.63,174.93,16028.0,174.76,174.98,174.63,174.93,16028.0
2024-11-05 10:40:00,174.93,175.7,174.85,175.48,20331.0,174.93,175.7,174.85,175.48,20331.0
2024-11-05 10:45:00,175.5,175.64,175.44,175.49,18399.0,175.5,175.64,175.44,175.49,18399.0
2024-11-05 10:50:00,175.45,176.25,175.24,176.06,34608.0,175.45,176.25,175.24,176.06,34608.0
2024-11-05 10:55:00,176.06,176.09,175.85,175.97,15156.0,176.06,176.09,175.85,175.97,15156.0
2024-11-05 11:00:00,175.97,176.05,175.0,175.25,22239.0,175.97,176.05,175.0,175.25,22239.0
2024-11-05 11:05:00,175.25,175.52,175.05,175.16,11386.0,175.25,175.52,175.05,175.16,11386.0
2024-11-05 11:10:00,175.15,175.16,174.75,175.06,20232.0,175.15,175.16,174.75,175.06,20232.0
2024-11-05 11:15:00,175.14,176.03,175.14,176.03,24545.0,175.14,176.03,175.14,176.03,24545.0
2024-11-05 11:20:00,176.03,176.12,175.65,176.03,20042.0,176.03,176.12,175.65,176.03,20042.0
2024-11-05 11:25:00,176.11,176.39,175.79,176.25,22602.0,176.11,176.39,175.79,176.25,22602.0
2024-11-05 11:30:00,176.31,176.7,176.31,176.7,21086.0,176.31,176.7,176.31,176.7,21086.0
2024-11-05 11:35:00,176.59,176.65,176.16,176.16,16668.0,176.59,176.65,176.16,176.16,16668.0
2024-11-05 11:40:00,176.17,176.18,175.76,175.89,17846.0,176.17,176.18,175.76,175.89,17846.0
2024-11-05 11:45:00,175.83,176.17,175.81,176.05,13821.0,175.83,176.17,175.81,176.05,13821.0
2024-11-05 11:50:00,175.99,176.01,175.67,175.71,11205.0,175.99,176.01,175.67,175.71,11205.0
2024-11-05 11:55:00,175.82,175.82,175.5,175.62,9917.0,175.82,175.82,175.5,175.62,9917.0
2024-11-05 12:00:00,175.68,175.68,175.19,175.29,11440.0,175.68,175.68,175.19,175.29,11440.0
2024-11-05 12:05:00,175.38,175.56,175.2,175.49,18800.0,175.38,175.56,175.2,175.49,18800.0
2024-11-05 12:10:00,175.49,175.56,175.21,175.27,14725.0,175.49,175.56,175.21,175.27,14725.0
2024-11-05 12:15:00,175.38,175.86,175.32,175.86,22974.0,175.38,175.86,175.32,175.86,22974.0
2024-11-05 12:20:00,175.86,176.15,175.76,176.14,28507.0,175.86,176.15,175.76,176.14,28507.0
2024-11-05 12:25:00,176.15,176.34,176.01,176.01,15105.0,176.15,176.34,176.01,176.01,15105.0
2024-11-05 12:30:00,175.99,176.19,175.94,175.95,5725.0,175.99,176.19,175.94,175.95,5725.0
2024-11-05 12:35:00,175.92,176.13,175.9,176.08,15354.0,175.92,176.13,175.9,176.08,15354.0
2024-11-05 12:40:00,176.02,176.13,175.82,175.9,11753.0,176.02,176.13,175.82,175.9,11753.0
2024-11-05 12:45:00,175.97,176.02,175.76,175.76,11087.0,175.97,176.02,175.76,175.76,11087.0
2024-11-05 12:50:00,175.79,175.86,175.7,175.73,5942.0,175.79,175.86,175.7,175.73,5942.0
2024-11-05 12:55:00,175.81,175.89,175.54,175.54,7121.0,175.81,175.89,175.54,175.54,7121.0
2024-11-05 13:00:00,175.59,175.88,175.41,175.84,14577.0,175.59,175.88,175.41,175.84,14577.0
2024-11-05 13:05:00,175.79,175.94,175.78,175.88,11075.0,175.79,175.94,175.78,175.88,11075.0
2024-11-05 13:10:00,175.86,175.88,175.56,175.56,7174.0,175.86,175.88,175.56,175.56,7174.0
2024-11-05 13:15:00,175.53,175.7,175.26,175.27,16420.0,175.53,175.7,175.26,175.27,16420.0
2024-11-05 13:20:00,175.27,175.39,175.11,175.23,21102.0,175.27,175.39,175.11,175.23,21102.0
2024-11-05 13:25:00,175.25,175.7,175.25,175.57,18637.0,175.25,175.7,175.25,175.57,18637.0
2024-11-05 13:30:00,175.63,175.63,175.09,175.21,9858.0,175.63,175.63,175.09,175.21,9858.0
2024-11-05 13:35:00,175.13,175.24,174.88,175.2,21595.0,175.13,175.24,174.88,175.2,21595.0
2024-11-05 13:40:00,175.18,175.59,175.17,175.59,14373.0,175.18,175.59,175.17,175.59,14373.0
2024-11-05 13:45:00,175.63,175.73,175.58,175.61,7005.0,175.63,175.73,175.58,175.61,7005.0
2024-11-05 13:50:00,175.66,175.82,175.52,175.82,10470.0,175.66,175.82,175.52,175.82,10470.0
2024-11-05 13:55:00,175.82,176.28,175.82,176.21,9161.0,175.82,176.28,175.82,176.21,9161.0
2024-11-05 14:00:00,176.21,177.14,176.13,177.14,17511.0,176.21,177.14,176.13,177.14,17511.0
2024-11-05 14:05:00,177.14,177.25,176.94,177.04,15973.0,177.14,177.25,176.94,177.04,15973.0
2024-11-05 14:10:00,177.04,177.05,176.6,176.68,8624.0,177.04,177.05,176.6,176.68,8624.0
2024-11-05 14:15:00,176.74,176.74,176.56,176.69,5844.0,176.74,176.74,176.56,176.69,5844.0
2024-11-05 14:20:00,176.63,176.9,176.6,176.84,7554.0,176.63,176.9,176.6,176.84,7554.0
2024-11-05 14:25:00,176.84,176.96,176.7,176.75,11255.0,176.84,176.96,176.7,176.75,11255.0
2024-11-05 14:30:00,176.81,176.82,176.18,176.22,10763.0,176.81,176.82,176.18,176.22,10763.0
2024-11-05 14:35:00,176.22,176.41,176.08,176.41,9942.0,176.22,176.41,176.08,176.41,9942.0
2024-11-05 14:40:00,176.38,176.52,176.29,176.4,10107.0,176.38,176.52,176.29,176.4,10107.0
2024-11-05 14:45:00,176.34,176.4,176.03,176.07,8480.0,176.34,176.4,176.03,176.07,8480.0
2024-11-05 14:50:00,176.01,176.21,175.83,176.1,10868.0,176.01,176.21,175.83,176.1,10868.0
2024-11-05 14:55:00,176.21,176.43,176.21,176.37,14401.0,176.21,176.43,176.21,176.37,14401.0
2024-11-05 15:00:00,176.37,176.4,176.13,176.18,10169.0,176.37,176.4,176.13,176.18,10169.0
2024-11-05 15:05:00,176.21,176.59,176.2,176.59,11085.0,176.21,176.59,176.2,176.59,11085.0
2024-11-05 15:10:00,176.62,176.69,176.53,176.66,8021.0,176.62,176.69,176.53,176.66,8021.0
2024-11-05 15:15:00,176.63,176.75,176.31,176.31,13252.0,176.63,176.75,176.31,176.31,13252.0
2024-11-05 15:20:00,176.28,176.34,175.89,175.99,12905.0,176.28,176.34,175.89,175.99,12905.0
2024-11-05 15:25:00,175.95,176.11,175.93,176.0,11680.0,175.95,176.11,175.93,176.0,11680.0
2024-11-05 15:30:00,176.0,176.09,175.88,175.97,16210.0,176.0,176.09,175.88,175.97,16210.0
2024-11-05 15:35:00,175.97,176.36,175.92,176.31,18865.0,175.97,176.36,175.92,176.31,18865.0
2024-11-05 15:40:00,176.31,176.34,175.9,176.31,25061.0,176.31,176.34,175.9,176.31,25061.0
2024-11-05 15:45:00,176.33,176.6,176.04,176.18,37280.0,176.33,176.6,176.04,176.18,37280.0
2024-11-05 15:50:00,176.21,176.89,176.19,176.84,77532.0,176.21,176.89,176.19,176.84,77532.0
2024-11-05 15:55:00,176.89,176.98,176.69,176.97,149862.0,176.89,176.98,176.69,176.97,149862.0
2024-11-06 09:30:00,176.48,179.2,176.48,177.77,36766.0,176.48,179.2,176.48,177.77,36766.0
2024-11-06 09:35:00,177.41,178.15,176.77,177.14,12659.0,177.41,178.15,176.77,177.14,12659.0
2024-11-06 09:40:00,177.62,177.68,175.78,175.91,10244.0,177.62,177.68,175.78,175.91,10244.0
2024-11-06 09:45:00,175.87,176.19,175.17,175.62,8067.0,175.87,176.19,175.17,175.62,8067.0
2024-11-06 09:50:00,175.35,176.08,175.0,175.72,10644.0,175.35,176.08,175.0,175.72,10644.0
2024-11-06 09:55:00,175.94,176.0,175.38,175.68,6795.0,175.94,176.0,175.38,175.68,6795.0
2024-11-06 10:00:00,175.79,176.24,175.49,175.75,8273.0,175.79,176.24,175.49,175.75,8273.0
2024-11-06 10:05:00,175.73,175.99,175.51,175.77,5349.0,175.73,175.99,175.51,175.77,5349.0
2024-11-06 10:10:00,175.94,176.61,175.79,176.5,8302.0,175.94,176.61,175.79,176.5,8302.0
2024-11-06 10:15:00,176.4,176.4,175.61,175.72,9013.0,176.4,176.4,175.61,175.72,9013.0
2024-11-06 10:20:00,175.83,175.98,175.57,175.73,7974.0,175.83,175.98,175.57,175.73,7974.0
2024-11-06 10:25:00,175.73,175.73,174.88,175.21,12931.0,175.73,175.73,174.88,175.21,12931.0
2024-11-06 10:30:00,175.09,175.34,174.48,174.67,8932.0,175.09,175.34,174.48,174.67,8932.0
2024-11-06 10:35:00,174.88,175.22,174.82,175.22,8314.0,174.88,175.22,174.82,175.22,8314.0
2024-11-06 10:40:00,175.16,175.16,174.82,174.82,5462.0,175.16,175.16,174.82,174.82,5462.0
2024-11-06 10:45:00,174.7,174.79,174.44,174.59,2500.0,174.7,174.79,174.44,174.59,2500.0
2024-11-06 10:50:00,174.56,174.67,174.33,174.45,4835.0,174.56,174.67,174.33,174.45,4835.0
2024-11-06 10:55:00,174.47,174.55,174.17,174.17,6377.0,174.47,174.55,174.17,174.17,6377.0
2024-11-06 11:00:00,174.14,174.59,173.94,174.54,9216.0,174.14,174.59,173.94,174.54,9216.0
2024-11-06 11:05:00,174.6,174.86,174.6,174.6,4804.0,174.6,174.86,174.6,174.6,4804.0
2024-11-06 11:10:00,174.69,175.09,174.69,175.09,5191.0,174.69,175.09,174.69,175.09,5191.0
2024-11-06 11:15:00,174.99,175.53,174.83,175.41,9495.0,174.99,175.53,174.83,175.41,9495.0
2024-11-06 11:20:00,175.37,175.47,174.92,175.16,6302.0,175.37,175.47,174.92,175.16,6302.0
2024-11-06 11:25:00,175.11,175.31,174.91,174.91,5779.0,175.11,175.31,174.91,174.91,5779.0
2024-11-06 11:30:00,175.16,175.16,174.84,174.93,5394.0,175.16,175.16,174.84,174.93,5394.0
2024-11-06 11:35:00,174.95,174.96,174.46,174.61,4368.0,174.95,174.96,174.46,174.61,4368.0
2024-11-06 11:40:00,174.75,174.86,174.68,174.81,3633.0,174.75,174.86,174.68,174.81,3633.0
2024-11-06 11:45:00,174.87,175.03,174.7,174.83,4350.0,174.87,175.03,174.7,174.83,4350.0
2024-11-06 11:50:00,174.9,175.04,174.82,174.86,3857.0,174.9,175.04,174.82,174.86,3857.0
2024-11-06 11:55:00,174.86,174.95,174.7,174.76,3486.0,174.86,174.95,174.7,174.76,3486.0
2024-11-06 12:00:00,174.76,174.79,174.31,174.35,5794.0,174.76,174.79,174.31,174.35,5794.0
2024-11-06 12:05:00,174.45,174.54,174.21,174.21,3565.0,174.45,174.54,174.21,174.21,3565.0
2024-11-06 12:10:00,174.16,174.26,174.04,174.2,8913.0,174.16,174.26,174.04,174.2,8913.0
2024-11-06 12:15:00,174.2,174.31,173.82,174.0,5865.0,174.2,174.31,173.82,174.0,5865.0
2024-11-06 12:20:00,174.04,174.17,174.01,174.09,6727.0,174.04,174.17,174.01,174.09,6727.0
2024-11-06 12:25:00,174.16,174.61,174.15,174.44,6415.0,174.16,174.61,174.15,174.44,6415.0
2024-11-06 12:30:00,174.41,174.69,174.27,174.6,7607.0,174.41,174.69,174.27,174.6,7607.0
2024-11-06 12:35:00,174.61,174.7,174.54,174.69,3488.0,174.61,174.7,174.54,174.69,3488.0
2024-11-06 12:40:00,174.76,175.12,174.75,175.12,5822.0,174.76,175.12,174.75,175.12,5822.0
2024-11-06 12:45:00,175.12,175.24,175.06,175.2,3963.0,175.12,175.24,175.06,175.2,3963.0
2024-11-06 12:50:00,175.2,175.27,174.92,174.95,7064.0,175.2,175.27,174.92,174.95,7064.0
2024-11-06 12:55:00,174.95,175.04,174.87,174.93,1680.0,174.95,175.04,174.87,174.93,1680.0
2024-11-06 13:00:00,175.02,175.1,174.68,174.71,3825.0,175.02,175.1,174.68,174.71,3825.0
2024-11-06 13:05:00,174.69,174.72,174.1,174.22,5721.0,174.69,174.72,174.1,174.22,5721.0
2024-11-06 13:10:00,174.11,174.33,173.72,173.75,8619.0,174.11,174.33,173.72,173.75,8619.0
2024-11-06 13:15:00,173.7,174.2,173.66,174.08,6328.0,173.7,174.2,173.66,174.08,6328.0
2024-11-06 13:20:00,174.08,174.16,173.76,173.98,7205.0,174.08,174.16,173.76,173.98,7205.0
2024-11-06 13:25:00,173.97,174.26,173.73,173.74,15330.0,173.97,174.26,173.73,173.74,15330.0
2024-11-06 13:30:00,173.87,174.07,173.8,174.05,8277.0,173.87,174.07,173.8,174.05,8277.0
2024-11-06 13:35:00,174.16,174.16,173.72,174.09,5738.0,174.16,174.16,173.72,174.09,5738.0
2024-11-06 13:40:00,173.98,174.01,173.86,173.9,2081.0,173.98,174.01,173.86,173.9,2081.0
2024-11-06 13:45:00,173.99,174.05,173.86,173.93,3779.0,173.99,174.05,173.86,173.93,3779.0
2024-11-06 13:50:00,173.86,174.1,173.85,174.04,4843.0,173.86,174.1,173.85,174.04,4843.0
2024-11-06 13:55:00,174.07,174.68,174.01,174.66,11071.0,174.07,174.68,174.01,174.66,11071.0
2024-11-06 14:00:00,174.79,175.07,174.68,175.03,5580.0,174.79,175.07,174.68,175.03,5580.0
2024-11-06 14:05:00,175.08,175.21,174.85,174.96,13945.0,175.08,175.21,174.85,174.96,13945.0
2024-11-06 14:10:00,174.94,174.98,174.68,174.96,4534.0,174.94,174.98,174.68,174.96,4534.0
2024-11-06 14:15:00,174.96,175.01,174.58,174.69,7677.0,174.96,175.01,174.58,174.69,7677.0
2024-11-06 14:20:00,174.63,174.64,174.32,174.46,4335.0,174.63,174.64,174.32,174.46,4335.0
2024-11-06 14:25:00,174.46,174.5,174.09,174.29,10939.0,174.46,174.5,174.09,174.29,10939.0
2024-11-06 14:30:00,174.31,174.77,174.31,174.75,8306.0,174.31,174.77,174.31,174.75,8306.0
2024-11-06 14:35:00,174.75,174.79,174.59,174.72,11051.0,174.75,174.79,174.59,174.72,11051.0
2024-11-06 14:40:00,174.72,174.78,174.47,174.48,5267.0,174.72,174.78,174.47,174.48,5267.0
2024-11-06 14:45:00,174.56,174.56,174.3,174.34,4904.0,174.56,174.56,174.3,174.34,4904.0
2024-11-06 14:50:00,174.34,174.52,174.11,174.19,9369.0,174.34,174.52,174.11,174.19,9369.0
2024-11-06 14:55:00,174.26,174.44,174.08,174.19,12492.0,174.26,174.44,174.08,174.19,12492.0
2024-11-06 15:00:00,174.2,174.92,174.2,174.92,4729.0,174.2,174.92,174.2,174.92,4729.0
2024-11-06 15:05:00,174.8,174.8,174.63,174.71,3940.0,174.8,174.8,174.63,174.71,3940.0
2024-11-06 15:10:00,174.68,174.69,174.44,174.53,12624.0,174.68,174.69,174.44,174.53,12624.0
2024-11-06 15:15:00,174.53,174.65,174.39,174.51,12367.0,174.53,174.65,174.39,174.51,12367.0
2024-11-06 15:20:00,174.51,174.58,174.33,174.48,5213.0,174.51,174.58,174.33,174.48,5213.0
2024-11-06 15:25:00,174.48,174.49,174.2,174.38,11901.0,174.48,174.49,174.2,174.38,11901.0
2024-11-06 15:30:00,174.41,174.55,174.34,174.34,8860.0,174.41,174.55,174.34,174.34,8860.0
2024-11-06 15:35:00,174.39,174.39,174.22,174.28,7075.0,174.39,174.39,174.22,174.28,7075.0
2024-11-06 15:40:00,174.29,174.3,174.13,174.27,16166.0,174.29,174.3,174.13,174.27,16166.0
2024-11-06 15:45:00,174.27,174.47,174.16,174.45,27001.0,174.27,174.47,174.16,174.45,27001.0
2024-11-06 15:50:00,174.44,174.44,173.88,174.07,41601.0,174.44,174.44,173.88,174.07,41601.0
2024-11-06 15:55:00,174.29,174.49,174.06,174.4,141676.0,174.29,174.49,174.06,174.4,141676.0
2024-11-07 09:30:00,175.69,176.53,175.5,176.1,19953.0,175.69,176.53,175.5,176.1,19953.0
2024-11-07 09:35:00,176.0,176.72,175.82,176.59,7762.0,176.0,176.72,175.82,176.59,7762.0
2024-11-07 09:40:00,176.65,176.95,176.03,176.14,7382.0,176.65,176.95,176.03,176.14,7382.0
2024-11-07 09:45:00,175.94,176.14,175.76,175.95,5157.0,175.94,176.14,175.76,175.95,5157.0
2024-11-07 09:50:00,175.97,176.22,175.43,175.46,4212.0,175.97,176.22,175.43,175.46,4212.0
2024-11-07 09:55:00,175.45,175.6,175.35,175.36,6595.0,175.45,175.6,175.35,175.36,6595.0
2024-11-07 10:00:00,175.49,176.02,175.49,175.89,3374.0,175.49,176.02,175.49,175.89,3374.0
2024-11-07 10:05:00,175.95,176.17,175.53,175.53,2387.0,175.95,176.17,175.53,175.53,2387.0
2024-11-07 10:10:00,175.66,175.72,175.14,175.14,5308.0,175.66,175.72,175.14,175.14,5308.0
2024-11-07 10:15:00,175.25,175.31,174.55,174.74,3385.0,175.25,175.31,174.55,174.74,3385.0
2024-11-07 10:20:00,174.61,174.8,174.44,174.59,8101.0,174.61,174.8,174.44,174.59,8101.0
2024-11-07 10:25:00,174.41,174.93,174.41,174.88,1526.0,174.41,174.93,174.41,174.88,1526.0
2024-11-07 10:30:00,174.83,175.02,174.6,174.78,6617.0,174.83,175.02,174.6,174.78,6617.0
2024-11-07 10:35:00,174.97,175.05,174.77,174.89,4941.0,174.97,175.05,174.77,174.89,4941.0
2024-11-07 10:40:00,174.8,175.09,174.8,174.9,4700.0,174.8,175.09,174.8,174.9,4700.0
2024-11-07 10:45:00,174.85,174.94,174.57,174.65,7785.0,174.85,174.94,174.57,174.65,7785.0
2024-11-07 10:50:00,174.67,174.67,174.48,174.63,3924.0,174.67,174.67,174.48,174.63,3924.0
2024-11-07 10:55:00,174.8,174.8,174.53,174.74,2024.0,174.8,174.8,174.53,174.74,2024.0
2024-11-07 11:00:00,174.74,174.9,174.59,174.8,13381.0,174.74,174.9,174.59,174.8,13381.0
2024-11-07 11:05:00,174.81,175.24,174.72,174.96,18913.0,174.81,175.24,174.72,174.96,18913.0
2024-11-07 11:10:00,175.05,175.05,174.68,174.68,4907.0,175.05,175.05,174.68,174.68,4907.0
2024-11-07 11:15:00,174.73,174.73,174.26,174.32,5958.0,174.73,174.73,174.26,174.32,5958.0
2024-11-07 11:20:00,174.35,174.53,174.23,174.51,7935.0,174.35,174.53,174.23,174.51,7935.0
2024-11-07 11:25:00,174.43,174.66,174.21,174.21,12062.0,174.43,174.66,174.21,174.21,12062.0
2024-11-07 11:30:00,174.36,174.56,174.35,174.53,7751.0,174.36,174.56,174.35,174.53,7751.0
2024-11-07 11:35:00,174.53,174.54,174.36,174.36,4177.0,174.53,174.54,174.36,174.36,4177.0
2024-11-07 11:40:00,174.39,174.44,174.21,174.22,2804.0,174.39,174.44,174.21,174.22,2804.0
2024-11-07 11:45:00,174.26,174.34,174.16,174.34,2676.0,174.26,174.34,174.16,174.34,2676.0
2024-11-07 11:50:00,174.3,174.5,174.2,174.48,2800.0,174.3,174.5,174.2,174.48,2800.0
2024-11-07 11:55:00,174.46,174.51,174.32,174.32,3272.0,174.46,174.51,174.32,174.32,3272.0
2024-11-07 12:00:00,174.34,174.37,174.21,174.23,2248.0,174.34,174.37,174.21,174.23,2248.0
2024-11-07 12:05:00,174.32,174.95,174.32,174.95,2615.0,174.32,174.95,174.32,174.95,2615.0
2024-11-07 12:10:00,175.02,175.09,174.93,175.09,5513.0,175.02,175.09,174.93,175.09,5513.0
2024-11-07 12:15:00,175.13,175.13,174.93,174.97,4055.0,175.13,175.13,174.93,174.97,4055.0
2024-11-07 12:20:00,174.97,175.29,174.97,175.2,3649.0,174.97,175.29,174.97,175.2,3649.0
2024-11-07 12:25:00,175.22,175.23,174.98,175.17,7491.0,175.22,175.23,174.98,175.17,7491.0
2024-11-07 12:30:00,175.11,175.11,174.8,174.81,2892.0,175.11,175.11,174.8,174.81,2892.0
2024-11-07 12:35:00,174.79,174.86,174.71,174.75,2671.0,174.79,174.86,174.71,174.75,2671.0
2024-11-07 12:40:00,174.74,174.84,174.7,174.81,2745.0,174.74,174.84,174.7,174.81,2745.0
2024-11-07 12:45:00,174.8,174.88,174.77,174.88,1457.0,174.8,174.88,174.77,174.88,1457.0
2024-11-07 12:50:00,174.83,174.95,174.81,174.93,1679.0,174.83,174.95,174.81,174.93,1679.0
2024-11-07 12:55:00,174.85,174.94,174.83,174.84,5505.0,174.85,174.94,174.83,174.84,5505.0
2024-11-07 13:00:00,174.84,175.02,174.8,175.02,2378.0,174.84,175.02,174.8,175.02,2378.0
2024-11-07 13:05:00,175.0,175.09,174.93,175.02,1965.0,175.0,175.09,174.93,175.02,1965.0
2024-11-07 13:10:00,175.06,175.17,174.92,175.06,5559.0,175.06,175.17,174.92,175.06,5559.0
2024-11-07 13:15:00,175.06,175.11,174.99,175.08,3645.0,175.06,175.11,174.99,175.08,3645.0
2024-11-07 13:20:00,174.99,174.99,174.8,174.88,1950.0,174.99,174.99,174.8,174.88,1950.0
2024-11-07 13:25:00,174.92,174.92,174.56,174.56,5523.0,174.92,174.92,174.56,174.56,5523.0
2024-11-07 13:30:00,174.68,174.68,174.42,174.56,2450.0,174.68,174.68,174.42,174.56,2450.0
2024-11-07 13:35:00,174.5,174.51,174.46,174.47,1275.0,174.5,174.51,174.46,174.47,1275.0
2024-11-07 13:40:00,174.49,174.49,174.25,174.37,2773.0,174.49,174.49,174.25,174.37,2773.0
2024-11-07 13:45:00,174.31,174.37,174.24,174.31,2030.0,174.31,174.37,174.24,174.31,2030.0
2024-11-07 13:50:00,174.3,174.37,174.1,174.13,3584.0,174.3,174.37,174.1,174.13,3584.0
2024-11-07 13:55:00,174.12,174.26,173.99,174.14,6909.0,174.12,174.26,173.99,174.14,6909.0
2024-11-07 14:00:00,173.89,174.29,173.89,174.25,3330.0,173.89,174.29,173.89,174.25,3330.0
2024-11-07 14:05:00,174.02,174.15,173.93,174.11,8008.0,174.02,174.15,173.93,174.11,8008.0
2024-11-07 14:10:00,174.17,174.71,174.17,174.63,4682.0,174.17,174.71,174.17,174.63,4682.0
2024-11-07 14:15:00,174.71,174.71,174.43,174.5,2726.0,174.71,174.71,174.43,174.5,2726.0
2024-11-07 14:20:00,174.5,174.51,174.35,174.41,3353.0,174.5,174.51,174.35,174.41,3353.0
2024-11-07 14:25:00,174.51,174.56,174.29,174.35,7726.0,174.51,174.56,174.29,174.35,7726.0
2024-11-07 14:30:00,174.33,174.54,174.33,174.47,5585.0,174.33,174.54,174.33,174.47,5585.0
2024-11-07 14:35:00,174.37,174.55,174.2,174.2,7895.0,174.37,174.55,174.2,174.2,7895.0
2024-11-07 14:40:00,174.15,174.19,173.83,174.0,4175.0,174.15,174.19,173.83,174.0,4175.0
2024-11-07 14:45:00,173.88,174.07,173.78,174.06,5644.0,173.88,174.07,173.78,174.06,5644.0
2024-11-07 14:50:00,174.0,174.4,173.9,174.31,8104.0,174.0,174.4,173.9,174.31,8104.0
2024-11-07 14:55:00,174.46,174.65,174.31,174.46,4378.0,174.46,174.65,174.31,174.46,4378.0
2024-11-07 15:00:00,174.46,174.59,174.04,174.11,6421.0,174.46,174.59,174.04,174.11,6421.0
2024-11-07 15:05:00,174.13,174.32,174.01,174.32,7114.0,174.13,174.32,174.01,174.32,7114.0
2024-11-07 15:10:00,174.18,174.4,174.16,174.35,2800.0,174.18,174.4,174.16,174.35,2800.0
2024-11-07 15:15:00,174.44,174.44,173.96,173.99,11640.0,174.44,174.44,173.96,173.99,11640.0
2024-11-07 15:20:00,174.01,174.08,173.91,173.97,10538.0,174.01,174.08,173.91,173.97,10538.0
2024-11-07 15:25:00,174.0,174.0,173.59,173.76,12297.0,174.0,174.0,173.59,173.76,12297.0
2024-11-07 15:30:00,173.74,173.96,173.6,173.62,8266.0,173.74,173.96,173.6,173.62,8266.0
2024-11-07 15:35:00,173.63,173.78,173.55,173.67,8284.0,173.63,173.78,173.55,173.67,8284.0
2024-11-07 15:40:00,173.75,173.85,173.6,173.6,8585.0,173.75,173.85,173.6,173.6,8585.0
2024-11-07 15:45:00,173.68,173.75,173.48,173.61,36415.0,173.68,173.75,173.48,173.61,36415.0
2024-11-07 15:50:00,173.52,173.8,172.8,173.75,81781.0,173.52,173.8,172.8,173.75,81781.0
2024-11-07 15:55:00,173.84,174.17,173.67,174.03,103778.0,173.84,174.17,173.67,174.03,103778.0
2024-11-08 09:30:00,173.58,175.2,172.54,172.54,22781.0,173.58,175.2,172.54,172.54,22781.0
2024-11-08 09:35:00,172.94,173.09,172.18,172.54,3584.0,172.94,173.09,172.18,172.54,3584.0
2024-11-08 09:40:00,172.59,172.8,172.24,172.5,3446.0,172.59,172.8,172.24,172.5,3446.0
2024-11-08 09:45:00,172.78,173.19,172.71,172.91,3472.0,172.78,173.19,172.71,172.91,3472.0
2024-11-08 09:50:00,172.92,173.24,172.9,173.23,2088.0,172.92,173.24,172.9,173.23,2088.0
2024-11-08 09:55:00,173.25,173.88,172.85,173.56,5294.0,173.25,173.88,172.85,173.56,5294.0
2024-11-08 10:00:00,173.58,173.63,173.16,173.19,3104.0,173.58,173.63,173.16,173.19,3104.0
2024-11-08 10:05:00,173.3,173.62,172.96,173.02,13274.0,173.3,173.62,172.96,173.02,13274.0
2024-11-08 10:10:00,173.02,173.71,173.02,173.5,8001.0,173.02,173.71,173.02,173.5,8001.0
2024-11-08 10:15:00,173.5,173.7,173.19,173.19,4483.0,173.5,173.7,173.19,173.19,4483.0
2024-11-08 10:20:00,173.36,173.62,173.03,173.1,4265.0,173.36,173.62,173.03,173.1,4265.0
2024-11-08 10:25:00,173.23,173.29,172.85,172.96,5444.0,173.23,173.29,172.85,172.96,5444.0
2024-11-08 10:30:00,172.96,173.37,172.92,173.37,3333.0,172.96,173.37,172.92,173.37,3333.0
2024-11-08 10:35:00,173.4,173.56,173.17,173.24,8581.0,173.4,173.56,173.17,173.24,8581.0
2024-11-08 10:40:00,173.18,173.27,173.06,173.13,4542.0,173.18,173.27,173.06,173.13,4542.0
2024-11-08 10:45:00,173.2,173.39,172.96,173.17,9797.0,173.2,173.39,172.96,173.17,9797.0
2024-11-08 10:50:00,173.17,173.17,172.8,172.81,5332.0,173.17,173.17,172.8,172.81,5332.0
2024-11-08 10:55:00,172.78,172.81,171.89,172.58,23892.0,172.78,172.81,171.89,172.58,23892.0
2024-11-08 11:00:00,172.56,172.58,172.29,172.29,2712.0,172.56,172.58,172.29,172.29,2712.0
2024-11-08 11:05:00,172.28,172.56,172.27,172.5,9327.0,172.28,172.56,172.27,172.5,9327.0
2024-11-08 11:10:00,172.5,172.58,172.2,172.35,5146.0,172.5,172.58,172.2,172.35,5146.0
2024-11-08 11:15:00,172.45,172.63,172.41,172.59,4955.0,172.45,172.63,172.41,172.59,4955.0
2024-11-08 11:20:00,172.59,172.89,172.55,172.74,7787.0,172.59,172.89,172.55,172.74,7787.0
2024-11-08 11:25:00,172.73,172.73,172.06,172.08,26536.0,172.73,172.73,172.06,172.08,26536.0
2024-11-08 11:30:00,172.08,172.32,171.82,171.99,35090.0,172.08,172.32,171.82,171.99,35090.0
2024-11-08 11:35:00,172.0,172.07,171.74,171.81,16643.0,172.0,172.07,171.74,171.81,16643.0
2024-11-08 11:40:00,171.77,171.91,171.57,171.79,8327.0,171.77,171.91,171.57,171.79,8327.0
2024-11-08 11:45:00,171.75,172.36,171.75,172.28,9841.0,171.75,172.36,171.75,172.28,9841.0
2024-11-08 11:50:00,172.28,172.33,172.11,172.18,7050.0,172.28,172.33,172.11,172.18,7050.0
2024-11-08 11:55:00,172.18,172.19,171.73,171.89,11271.0,172.18,172.19,171.73,171.89,11271.0
2024-11-08 12:00:00,171.9,172.07,171.75,171.81,24652.0,171.9,172.07,171.75,171.81,24652.0
2024-11-08 12:05:00,171.89,172.05,171.84,172.05,12507.0,171.89,172.05,171.84,172.05,12507.0
2024-11-08 12:10:00,171.97,172.05,171.92,171.92,5271.0,171.97,172.05,171.92,171.92,5271.0
2024-11-08 12:15:00,171.99,172.18,171.98,172.18,18040.0,171.99,172.18,171.98,172.18,18040.0
2024-11-08 12:20:00,172.22,172.55,172.04,172.34,9504.0,172.22,172.55,172.04,172.34,9504.0
2024-11-08 12:25:00,172.4,172.42,172.18,172.28,7159.0,172.4,172.42,172.18,172.28,7159.0
2024-11-08 12:30:00,172.28,172.28,172.01,172.05,14463.0,172.28,172.28,172.01,172.05,14463.0
2024-11-08 12:35:00,172.05,172.06,171.84,171.88,4919.0,172.05,172.06,171.84,171.88,4919.0
2024-11-08 12:40:00,171.82,171.9,171.79,171.88,9157.0,171.82,171.9,171.79,171.88,9157.0
2024-11-08 12:45:00,171.8,172.1,171.8,172.1,8219.0,171.8,172.1,171.8,172.1,8219.0
2024-11-08 12:50:00,172.07,172.11,171.88,171.88,3005.0,172.07,172.11,171.88,171.88,3005.0
2024-11-08 12:55:00,171.82,171.91,171.67,171.71,2885.0,171.82,171.91,171.67,171.71,2885.0
2024-11-08 13:00:00,171.75,171.91,171.57,171.83,7110.0,171.75,171.91,171.57,171.83,7110.0
2024-11-08 13:05:00,171.94,171.94,171.61,171.61,3700.0,171.94,171.94,171.61,171.61,3700.0
2024-11-08 13:10:00,171.59,171.83,171.59,171.69,8147.0,171.59,171.83,171.59,171.69,8147.0
2024-11-08 13:15:00,171.74,172.02,171.67,171.91,5519.0,171.74,172.02,171.67,171.91,5519.0
2024-11-08 13:20:00,171.89,172.07,171.88,172.0,8839.0,171.89,172.07,171.88,172.0,8839.0
2024-11-08 13:25:00,172.11,172.23,172.02,172.22,6659.0,172.11,172.23,172.02,172.22,6659.0
2024-11-08 13:30:00,172.13,172.25,172.06,172.13,9510.0,172.13,172.25,172.06,172.13,9510.0
2024-11-08 13:35:00,172.13,172.29,172.07,172.25,8025.0,172.13,172.29,172.07,172.25,8025.0
2024-11-08 13:40:00,172.29,172.55,172.16,172.47,11323.0,172.29,172.55,172.16,172.47,11323.0
2024-11-08 13:45:00,172.54,172.82,172.45,172.64,11517.0,172.54,172.82,172.45,172.64,11517.0
2024-11-08 13:50:00,172.7,172.89,172.63,172.63,8172.0,172.7,172.89,172.63,172.63,8172.0
2024-11-08 13:55:00,172.63,172.68,172.51,172.58,8383.0,172.63,172.68,172.51,172.58,8383.0
2024-11-08 14:00:00,172.58,172.68,172.5,172.68,3759.0,172.58,172.68,172.5,172.68,3759.0
2024-11-08 14:05:00,172.75,173.23,172.75,173.17,3875.0,172.75,173.23,172.75,173.17,3875.0
2024-11-08 14:10:00,173.19,173.24,172.83,172.87,3954.0,173.19,173.24,172.83,172.87,3954.0
2024-11-08 14:15:00,172.86,172.9,172.6,172.67,5776.0,172.86,172.9,172.6,172.67,5776.0
2024-11-08 14:20:00,172.64,172.74,172.62,172.69,2228.0,172.64,172.74,172.62,172.69,2228.0
2024-11-08 14:25:00,172.69,172.93,172.66,172.75,2830.0,172.69,172.93,172.66,172.75,2830.0
2024-11-08 14:30:00,172.8,172.87,172.72,172.82,1550.0,172.8,172.87,172.72,172.82,1550.0
2024-11-08 14:35:00,172.78,172.82,172.7,172.72,5768.0,172.78,172.82,172.7,172.72,5768.0
2024-11-08 14:40:00,172.73,172.82,172.73,172.75,3775.0,172.73,172.82,172.73,172.75,3775.0
2024-11-08 14:45:00,172.81,173.16,172.7,173.0,17375.0,172.81,173.16,172.7,173.0,17375.0
2024-11-08 14:50:00,173.05,173.08,172.78,172.79,5251.0,173.05,173.08,172.78,172.79,5251.0
2024-11-08 14:55:00,172.81,173.17,172.8,172.88,9576.0,172.81,173.17,172.8,172.88,9576.0
2024-11-08 15:00:00,172.85,172.93,172.74,172.93,4503.0,172.85,172.93,172.74,172.93,4503.0
2024-11-08 15:05:00,172.87,172.96,172.6,172.74,4599.0,172.87,172.96,172.6,172.74,4599.0
2024-11-08 15:10:00,172.75,172.76,172.31,172.55,15375.0,172.75,172.76,172.31,172.55,15375.0
2024-11-08 15:15:00,172.55,172.88,172.55,172.81,9797.0,172.55,172.88,172.55,172.81,9797.0
2024-11-08 15:20:00,172.77,172.83,172.64,172.72,7521.0,172.77,172.83,172.64,172.72,7521.0
2024-11-08 15:25:00,172.75,172.79,172.62,172.79,6743.0,172.75,172.79,172.62,172.79,6743.0
2024-11-08 15:30:00,172.69,172.81,172.67,172.75,12748.0,172.69,172.81,172.67,172.75,12748.0
2024-11-08 15:35:00,172.75,172.75,172.5,172.5,7100.0,172.75,172.75,172.5,172.5,7100.0
2024-11-08 15:40:00,172.53,172.72,172.48,172.61,7385.0,172.53,172.72,172.48,172.61,7385.0
2024-11-08 15:45:00,172.55,172.67,172.48,172.62,9898.0,172.55,172.67,172.48,172.62,9898.0
2024-11-08 15:50:00,172.6,172.98,172.6,172.98,26838.0,172.6,172.98,172.6,172.98,26838.0
2024-11-08 15:55:00,172.97,173.15,172.93,173.02,83051.0,172.97,173.15,172.93,173.02,83051.0
2024-11-11 09:30:00,173.74,173.92,172.75,172.9,19129.0,173.74,173.92,172.75,172.9,19129.0
2024-11-11 09:35:00,172.91,173.45,172.69,172.75,37500.0,172.91,173.45,172.69,172.75,37500.0
2024-11-11 09:40:00,172.85,172.89,172.7,172.79,1963.0,172.85,172.89,172.7,172.79,1963.0
2024-11-11 09:45:00,172.95,173.25,172.61,172.69,20933.0,172.95,173.25,172.61,172.69,20933.0
2024-11-11 09:50:00,172.75,172.86,172.42,172.85,5097.0,172.75,172.86,172.42,172.85,5097.0
2024-11-11 09:55:00,172.83,172.83,172.39,172.45,6745.0,172.83,172.83,172.39,172.45,6745.0
2024-11-11 10:00:00,172.33,172.83,172.12,172.73,76794.0,172.33,172.83,172.12,172.73,76794.0
2024-11-11 10:05:00,172.78,173.23,172.38,172.38,8133.0,172.78,173.23,172.38,172.38,8133.0
2024-11-11 10:10:00,172.28,172.84,172.25,172.5,17192.0,172.28,172.84,172.25,172.5,17192.0
2024-11-11 10:15:00,172.47,172.6,172.37,172.6,20732.0,172.47,172.6,172.37,172.6,20732.0
2024-11-11 10:20:00,172.59,172.8,172.5,172.59,17793.0,172.59,172.8,172.5,172.59,17793.0
2024-11-11 10:25:00,172.44,172.65,172.44,172.47,1704.0,172.44,172.65,172.44,172.47,1704.0
2024-11-11 10:30:00,172.58,172.62,172.44,172.52,3817.0,172.58,172.62,172.44,172.52,3817.0
2024-11-11 10:35:00,172.51,172.57,172.22,172.48,16862.0,172.51,172.57,172.22,172.48,16862.0
2024-11-11 10:40:00,172.59,172.65,172.33,172.43,8193.0,172.59,172.65,172.33,172.43,8193.0
2024-11-11 10:45:00,172.31,172.45,171.85,172.32,22391.0,172.31,172.45,171.85,172.32,22391.0
2024-11-11 10:50:00,172.31,172.4,172.17,172.2,4500.0,172.31,172.4,172.17,172.2,4500.0
2024-11-11 10:55:00,172.26,172.36,172.25,172.27,8673.0,172.26,172.36,172.25,172.27,8673.0
2024-11-11 11:00:00,172.27,172.96,172.25,172.76,31803.0,172.27,172.96,172.25,172.76,31803.0
2024-11-11 11:05:00,172.94,173.06,172.87,173.0,22360.0,172.94,173.06,172.87,173.0,22360.0
2024-11-11 11:10:00,173.01,173.06,172.64,172.72,7679.0,173.01,173.06,172.64,172.72,7679.0
2024-11-11 11:15:00,172.7,172.73,172.4,172.72,14153.0,172.7,172.73,172.4,172.72,14153.0
2024-11-11 11:20:00,172.63,172.73,172.59,172.67,10959.0,172.63,172.73,172.59,172.67,10959.0
2024-11-11 11:25:00,172.61,172.68,172.6,172.61,3876.0,172.61,172.68,172.6,172.61,3876.0
2024-11-11 11:30:00,172.59,172.72,172.59,172.68,1981.0,172.59,172.72,172.59,172.68,1981.0
2024-11-11 11:35:00,172.99,173.15,172.8,172.93,8395.0,172.99,173.15,172.8,172.93,8395.0
2024-11-11 11:40:00,172.87,172.88,172.75,172.78,1112.0,172.87,172.88,172.75,172.78,1112.0
2024-11-11 11:45:00,172.66,172.84,172.66,172.75,2096.0,172.66,172.84,172.66,172.75,2096.0
2024-11-11 11:50:00,172.78,172.84,172.68,172.78,3973.0,172.78,172.84,172.68,172.78,3973.0
2024-11-11 11:55:00,172.77,172.89,172.69,172.89,4210.0,172.77,172.89,172.69,172.89,4210.0
2024-11-11 12:00:00,172.84,173.06,172.78,172.97,3354.0,172.84,173.06,172.78,172.97,3354.0
2024-11-11 12:05:00,172.97,173.0,172.84,172.93,9972.0,172.97,173.0,172.84,172.93,9972.0
2024-11-11 12:10:00,172.91,173.1,172.69,172.72,11933.0,172.91,173.1,172.69,172.72,11933.0
2024-11-11 12:15:00,172.75,172.76,172.42,172.42,6108.0,172.75,172.76,172.42,172.42,6108.0
2024-11-11 12:20:00,172.53,172.66,172.44,172.54,4343.0,172.53,172.66,172.44,172.54,4343.0
2024-11-11 12:25:00,172.59,172.71,172.51,172.52,5997.0,172.59,172.71,172.51,172.52,5997.0
2024-11-11 12:30:00,172.52,172.62,172.46,172.49,1399.0,172.52,172.62,172.46,172.49,1399.0
2024-11-11 12:35:00,172.55,172.57,172.52,172.55,780.0,172.55,172.57,172.52,172.55,780.0
2024-11-11 12:40:00,172.52,172.52,172.35,172.36,5001.0,172.52,172.52,172.35,172.36,5001.0
2024-11-11 12:45:00,172.4,172.44,172.36,172.43,2069.0,172.4,172.44,172.36,172.43,2069.0
2024-11-11 12:50:00,172.44,172.49,172.43,172.43,1089.0,172.44,172.49,172.43,172.43,1089.0
2024-11-11 12:55:00,172.41,172.66,172.41,172.6,3059.0,172.41,172.66,172.41,172.6,3059.0
2024-11-11 13:00:00,172.55,172.55,172.08,172.08,4609.0,172.55,172.55,172.08,172.08,4609.0
2024-11-11 13:05:00,172.0,172.3,171.91,172.28,5391.0,172.0,172.3,171.91,172.28,5391.0
2024-11-11 13:10:00,172.22,172.36,172.17,172.36,3155.0,172.22,172.36,172.17,172.36,3155.0
2024-11-11 13:15:00,172.37,172.37,172.21,172.29,1874.0,172.37,172.37,172.21,172.29,1874.0
2024-11-11 13:20:00,172.25,172.3,172.09,172.16,5666.0,172.25,172.3,172.09,172.16,5666.0
2024-11-11 13:25:00,172.11,172.17,172.06,172.09,5394.0,172.11,172.17,172.06,172.09,5394.0
2024-11-11 13:30:00,172.04,172.05,171.93,172.03,2605.0,172.04,172.05,171.93,172.03,2605.0
2024-11-11 13:35:00,172.03,172.16,171.96,172.04,6119.0,172.03,172.16,171.96,172.04,6119.0
2024-11-11 13:40:00,172.05,172.09,171.88,171.98,4834.0,172.05,172.09,171.88,171.98,4834.0
2024-11-11 13:45:00,171.91,172.01,171.84,172.0,3768.0,171.91,172.01,171.84,172.0,3768.0
2024-11-11 13:50:00,171.97,172.1,171.89,172.01,3175.0,171.97,172.1,171.89,172.01,3175.0
2024-11-11 13:55:00,172.01,172.07,172.01,172.02,3301.0,172.01,172.07,172.01,172.02,3301.0
2024-11-11 14:00:00,172.03,172.03,171.85,171.91,10296.0,172.03,172.03,171.85,171.91,10296.0
2024-11-11 14:05:00,171.91,171.94,171.73,171.83,6951.0,171.91,171.94,171.73,171.83,6951.0
2024-11-11 14:10:00,171.78,171.82,171.7,171.74,8438.0,171.78,171.82,171.7,171.74,8438.0
2024-11-11 14:15:00,171.77,172.09,171.77,172.06,3697.0,171.77,172.09,171.77,172.06,3697.0
2024-11-11 14:20:00,172.06,172.07,171.9,172.03,3499.0,172.06,172.07,171.9,172.03,3499.0
2024-11-11 14:25:00,172.05,172.07,171.76,171.94,13537.0,172.05,172.07,171.76,171.94,13537.0
2024-11-11 14:30:00,171.94,171.99,171.85,171.9,2922.0,171.94,171.99,171.85,171.9,2922.0
2024-11-11 14:35:00,171.95,171.95,171.74,171.84,1822.0,171.95,171.95,171.74,171.84,1822.0
2024-11-11 14:40:00,171.9,172.08,171.86,171.95,3925.0,171.9,172.08,171.86,171.95,3925.0
2024-11-11 14:45:00,171.98,172.05,171.82,172.04,6475.0,171.98,172.05,171.82,172.04,6475.0
2024-11-11 14:50:00,172.08,172.12,172.01,172.06,4784.0,172.08,172.12,172.01,172.06,4784.0
2024-11-11 14:55:00,172.05,172.11,171.89,171.94,8185.0,172.05,172.11,171.89,171.94,8185.0
2024-11-11 15:00:00,171.89,171.9,171.71,171.84,17091.0,171.89,171.9,171.71,171.84,17091.0
2024-11-11 15:05:00,171.82,171.84,171.5,171.5,14749.0,171.82,171.84,171.5,171.5,14749.0
2024-11-11 15:10:00,171.63,171.64,171.29,171.37,10859.0,171.63,171.64,171.29,171.37,10859.0
2024-11-11 15:15:00,171.37,171.44,171.18,171.18,13325.0,171.37,171.44,171.18,171.18,13325.0
2024-11-11 15:20:00,171.19,171.36,171.11,171.22,17366.0,171.19,171.36,171.11,171.22,17366.0
2024-11-11 15:25:00,171.22,171.37,171.22,171.3,10149.0,171.22,171.37,171.22,171.3,10149.0
2024-11-11 15:30:00,171.26,171.35,171.16,171.33,12792.0,171.26,171.35,171.16,171.33,12792.0
2024-11-11 15:35:00,171.3,171.32,171.19,171.29,6884.0,171.3,171.32,171.19,171.29,6884.0
2024-11-11 15:40:00,171.35,171.51,171.15,171.3,15343.0,171.35,171.51,171.15,171.3,15343.0
2024-11-11 15:45:00,171.27,171.5,171.27,171.49,6846.0,171.27,171.5,171.27,171.49,6846.0
2024-11-11 15:50:00,171.49,172.09,171.45,171.99,23710.0,171.49,172.09,171.45,171.99,23710.0
2024-11-11 15:55:00,172.03,172.05,171.8,172.03,63725.0,172.03,172.05,171.8,172.03,63725.0
2024-11-12 09:30:00,171.36,171.4,170.5,171.34,19462.0,171.36,171.4,170.5,171.34,19462.0
2024-11-12 09:35:00,171.28,171.61,171.17,171.23,6778.0,171.28,171.61,171.17,171.23,6778.0
2024-11-12 09:40:00,171.23,171.23,171.05,171.2,2249.0,171.23,171.23,171.05,171.2,2249.0
2024-11-12 09:45:00,171.2,171.45,171.12,171.29,3086.0,171.2,171.45,171.12,171.29,3086.0
2024-11-12 09:50:00,171.25,171.38,170.99,171.38,12848.0,171.25,171.38,170.99,171.38,12848.0
2024-11-12 09:55:00,171.36,171.47,171.23,171.39,7078.0,171.36,171.47,171.23,171.39,7078.0
2024-11-12 10:00:00,171.37,171.45,171.03,171.1,17611.0,171.37,171.45,171.03,171.1,17611.0
2024-11-12 10:05:00,171.04,171.35,170.91,171.35,10989.0,171.04,171.35,170.91,171.35,10989.0
2024-11-12 10:10:00,171.42,171.58,171.03,171.22,7738.0,171.42,171.58,171.03,171.22,7738.0
2024-11-12 10:15:00,171.19,171.25,170.97,171.25,8131.0,171.19,171.25,170.97,171.25,8131.0
2024-11-12 10:20:00,171.36,171.52,171.23,171.3,7422.0,171.36,171.52,171.23,171.3,7422.0
2024-11-12 10:25:00,171.22,171.23,170.94,171.02,4539.0,171.22,171.23,170.94,171.02,4539.0
2024-11-12 10:30:00,170.94,170.94,170.62,170.79,11484.0,170.94,170.94,170.62,170.79,11484.0
2024-11-12 10:35:00,170.79,171.05,170.74,170.77,7286.0,170.79,171.05,170.74,170.77,7286.0
2024-11-12 10:40:00,170.73,170.81,170.59,170.66,4807.0,170.73,170.81,170.59,170.66,4807.0
2024-11-12 10:45:00,170.62,170.63,170.41,170.53,7002.0,170.62,170.63,170.41,170.53,7002.0
2024-11-12 10:50:00,170.56,170.59,170.15,170.19,5465.0,170.56,170.59,170.15,170.19,5465.0
2024-11-12 10:55:00,170.11,170.18,169.83,170.07,21384.0,170.11,170.18,169.83,170.07,21384.0
2024-11-12 11:00:00,170.0,170.08,169.94,169.94,4091.0,170.0,170.08,169.94,169.94,4091.0
2024-11-12 11:05:00,169.91,169.92,169.8,169.88,9716.0,169.91,169.92,169.8,169.88,9716.0
2024-11-12 11:10:00,169.92,169.93,169.45,169.59,10900.0,169.92,169.93,169.45,169.59,10900.0
2024-11-12 11:15:00,169.59,169.76,169.53,169.76,3790.0,169.59,169.76,169.53,169.76,3790.0
2024-11-12 11:20:00,169.75,169.75,169.25,169.56,7978.0,169.75,169.75,169.25,169.56,7978.0
2024-11-12 11:25:00,169.54,169.67,169.36,169.5,3900.0,169.54,169.67,169.36,169.5,3900.0
2024-11-12 11:30:00,169.42,169.54,169.25,169.41,5226.0,169.42,169.54,169.25,169.41,5226.0
2024-11-12 11:35:00,169.35,169.5,169.12,169.23,9295.0,169.35,169.5,169.12,169.23,9295.0
2024-11-12 11:40:00,169.09,169.34,169.09,169.3,11472.0,169.09,169.34,169.09,169.3,11472.0
2024-11-12 11:45:00,169.3,169.41,169.26,169.27,2820.0,169.3,169.41,169.26,169.27,2820.0
2024-11-12 11:50:00,169.27,169.7,169.27,169.7,11913.0,169.27,169.7,169.27,169.7,11913.0
2024-11-12 11:55:00,169.72,169.8,169.62,169.63,3279.0,169.72,169.8,169.62,169.63,3279.0
2024-11-12 12:00:00,169.63,169.68,169.53,169.55,8200.0,169.63,169.68,169.53,169.55,8200.0
2024-11-12 12:05:00,169.55,169.55,169.35,169.42,5522.0,169.55,169.55,169.35,169.42,5522.0
2024-11-12 12:10:00,169.32,169.4,169.18,169.3,6283.0,169.32,169.4,169.18,169.3,6283.0
2024-11-12 12:15:00,169.33,169.33,169.19,169.25,6274.0,169.33,169.33,169.19,169.25,6274.0
2024-11-12 12:20:00,169.31,169.41,169.2,169.39,8711.0,169.31,169.41,169.2,169.39,8711.0
2024-11-12 12:25:00,169.32,169.45,169.3,169.3,2566.0,169.32,169.45,169.3,169.3,2566.0
2024-11-12 12:30:00,169.33,169.35,169.2,169.25,11994.0,169.33,169.35,169.2,169.25,11994.0
2024-11-12 12:35:00,169.19,169.4,169.18,169.4,8539.0,169.19,169.4,169.18,169.4,8539.0
2024-11-12 12:40:00,169.37,169.37,168.95,169.13,10026.0,169.37,169.37,168.95,169.13,10026.0
2024-11-12 12:45:00,169.21,169.26,169.07,169.08,2235.0,169.21,169.26,169.07,169.08,2235.0
2024-11-12 12:50:00,169.01,169.13,168.85,168.86,6025.0,169.01,169.13,168.85,168.86,6025.0
2024-11-12 12:55:00,168.93,168.95,168.67,168.77,4322.0,168.93,168.95,168.67,168.77,4322.0
2024-11-12 13:00:00,168.64,168.74,168.46,168.6,4270.0,168.64,168.74,168.46,168.6,4270.0
2024-11-12 13:05:00,168.5,168.64,168.45,168.5,8034.0,168.5,168.64,168.45,168.5,8034.0
2024-11-12 13:10:00,168.53,168.53,168.38,168.45,2410.0,168.53,168.53,168.38,168.45,2410.0
2024-11-12 13:15:00,168.45,168.53,168.4,168.49,4064.0,168.45,168.53,168.4,168.49,4064.0
2024-11-12 13:20:00,168.47,168.47,168.3,168.33,6315.0,168.47,168.47,168.3,168.33,6315.0
2024-11-12 13:25:00,168.35,168.73,168.32,168.73,11850.0,168.35,168.73,168.32,168.73,11850.0
2024-11-12 13:30:00,168.7,168.72,168.58,168.59,3000.0,168.7,168.72,168.58,168.59,3000.0
2024-11-12 13:35:00,168.53,168.79,168.3,168.72,24569.0,168.53,168.79,168.3,168.72,24569.0
2024-11-12 13:40:00,168.69,168.95,168.69,168.81,11052.0,168.69,168.95,168.69,168.81,11052.0
2024-11-12 13:45:00,168.83,168.9,168.5,168.62,17776.0,168.83,168.9,168.5,168.62,17776.0
2024-11-12 13:50:00,168.62,168.62,168.41,168.41,2248.0,168.62,168.62,168.41,168.41,2248.0
2024-11-12 13:55:00,168.43,168.85,168.42,168.79,20538.0,168.43,168.85,168.42,168.79,20538.0
2024-11-12 14:00:00,168.89,168.95,168.44,168.44,11416.0,168.89,168.95,168.44,168.44,11416.0
2024-11-12 14:05:00,168.67,168.79,168.67,168.75,1800.0,168.67,168.79,168.67,168.75,1800.0
2024-11-12 14:10:00,168.75,168.75,168.57,168.57,6346.0,168.75,168.75,168.57,168.57,6346.0
2024-11-12 14:15:00,168.59,168.6,168.12,168.25,8793.0,168.59,168.6,168.12,168.25,8793.0
2024-11-12 14:20:00,168.28,168.56,168.26,168.32,4000.0,168.28,168.56,168.26,168.32,4000.0
2024-11-12 14:25:00,168.36,168.48,168.23,168.43,10148.0,168.36,168.48,168.23,168.43,10148.0
2024-11-12 14:30:00,168.38,168.47,168.15,168.31,6224.0,168.38,168.47,168.15,168.31,6224.0
2024-11-12 14:35:00,168.36,168.44,168.33,168.44,5748.0,168.36,168.44,168.33,168.44,5748.0
2024-11-12 14:40:00,168.44,168.55,168.33,168.34,6812.0,168.44,168.55,168.33,168.34,6812.0
2024-11-12 14:45:00,168.41,168.41,168.22,168.32,1531.0,168.41,168.41,168.22,168.32,1531.0
2024-11-12 14:50:00,168.33,168.33,167.82,167.88,12664.0,168.33,168.33,167.82,167.88,12664.0
2024-11-12 14:55:00,167.94,167.96,167.71,167.81,9865.0,167.94,167.96,167.71,167.81,9865.0
2024-11-12 15:00:00,167.87,168.14,167.82,168.14,6440.0,167.87,168.14,167.82,168.14,6440.0
2024-11-12 15:05:00,168.1,168.13,168.03,168.09,5328.0,168.1,168.13,168.03,168.09,5328.0
2024-11-12 15:10:00,168.12,168.37,168.06,168.37,11532.0,168.12,168.37,168.06,168.37,11532.0
2024-11-12 15:15:00,168.34,168.41,168.04,168.08,9403.0,168.34,168.41,168.04,168.08,9403.0
2024-11-12 15:20:00,168.09,168.34,168.09,168.33,5323.0,168.09,168.34,168.09,168.33,5323.0
2024-11-12 15:25:00,168.29,168.29,168.15,168.18,5034.0,168.29,168.29,168.15,168.18,5034.0
2024-11-12 15:30:00,168.05,168.14,167.96,168.0,11143.0,168.05,168.14,167.96,168.0,11143.0
2024-11-12 15:35:00,168.0,168.33,167.98,168.33,10878.0,168.0,168.33,167.98,168.33,10878.0
2024-11-12 15:40:00,168.28,168.3,168.11,168.29,8976.0,168.28,168.3,168.11,168.29,8976.0
2024-11-12 15:45:00,168.3,168.42,168.19,168.34,12477.0,168.3,168.42,168.19,168.34,12477.0
2024-11-12 15:50:00,168.34,168.44,168.24,168.38,22666.0,168.34,168.44,168.24,168.38,22666.0
2024-11-12 15:55:00,168.34,168.41,168.17,168.35,55147.0,168.34,168.41,168.17,168.35,55147.0
2024-11-13 09:30:00,167.74,168.1,166.73,168.1,26665.0,167.74,168.1,166.73,168.1,26665.0
2024-11-13 09:35:00,167.79,168.98,167.79,168.81,15215.0,167.79,168.98,167.79,168.81,15215.0
2024-11-13 09:40:00,168.78,168.98,168.3,168.5,9756.0,168.78,168.98,168.3,168.5,9756.0
2024-11-13 09:45:00,168.57,168.58,168.14,168.22,9574.0,168.57,168.58,168.14,168.22,9574.0
2024-11-13 09:50:00,168.11,168.19,167.9,168.13,15405.0,168.11,168.19,167.9,168.13,15405.0
2024-11-13 09:55:00,168.0,168.23,167.99,168.05,4493.0,168.0,168.23,167.99,168.05,4493.0
2024-11-13 10:00:00,168.02,168.02,167.21,167.57,8348.0,168.02,168.02,167.21,167.57,8348.0
2024-11-13 10:05:00,167.26,167.49,167.21,167.37,6384.0,167.26,167.49,167.21,167.37,6384.0
2024-11-13 10:10:00,167.37,167.99,167.23,167.89,5960.0,167.37,167.99,167.23,167.89,5960.0
2024-11-13 10:15:00,167.81,167.92,167.67,167.7,1320.0,167.81,167.92,167.67,167.7,1320.0
2024-11-13 10:20:00,167.82,167.82,167.45,167.5,4069.0,167.82,167.82,167.45,167.5,4069.0
2024-11-13 10:25:00,167.5,167.76,167.46,167.56,6762.0,167.5,167.76,167.46,167.56,6762.0
2024-11-13 10:30:00,167.44,167.46,167.31,167.31,1223.0,167.44,167.46,167.31,167.31,1223.0
2024-11-13 10:35:00,167.31,167.31,166.8,166.88,15392.0,167.31,167.31,166.8,166.88,15392.0
2024-11-13 10:40:00,166.87,166.96,166.74,166.9,5936.0,166.87,166.96,166.74,166.9,5936.0
2024-11-13 10:45:00,166.98,167.2,166.78,167.1,5147.0,166.98,167.2,166.78,167.1,5147.0
2024-11-13 10:50:00,167.09,167.16,166.91,167.06,1266.0,167.09,167.16,166.91,167.06,1266.0
2024-11-13 10:55:00,166.99,167.45,166.99,167.31,6930.0,166.99,167.45,166.99,167.31,6930.0
2024-11-13 11:00:00,167.42,167.67,167.34,167.34,12782.0,167.42,167.67,167.34,167.34,12782.0
2024-11-13 11:05:00,167.33,167.4,167.15,167.25,2493.0,167.33,167.4,167.15,167.25,2493.0
2024-11-13 11:10:00,167.22,167.27,167.11,167.25,1150.0,167.22,167.27,167.11,167.25,1150.0
2024-11-13 11:15:00,167.18,167.25,167.1,167.16,1906.0,167.18,167.25,167.1,167.16,1906.0
2024-11-13 11:20:00,167.17,167.26,167.06,167.19,1970.0,167.17,167.26,167.06,167.19,1970.0
2024-11-13 11:25:00,167.3,167.32,167.14,167.31,4586.0,167.3,167.32,167.14,167.31,4586.0
2024-11-13 11:30:00,167.38,167.45,167.23,167.29,3924.0,167.38,167.45,167.23,167.29,3924.0
2024-11-13 11:35:00,167.31,167.43,167.11,167.11,3861.0,167.31,167.43,167.11,167.11,3861.0
2024-11-13 11:40:00,167.03,167.23,167.03,167.22,997.0,167.03,167.23,167.03,167.22,997.0
2024-11-13 11:45:00,167.24,167.4,167.23,167.39,1346.0,167.24,167.4,167.23,167.39,1346.0
2024-11-13 11:50:00,167.36,167.36,167.35,167.36,400.0,167.36,167.36,167.35,167.36,400.0
2024-11-13 11:55:00,167.3,167.33,167.3,167.33,450.0,167.3,167.33,167.3,167.33,450.0
2024-11-13 12:00:00,167.27,167.39,166.99,167.19,10895.0,167.27,167.39,166.99,167.19,10895.0
2024-11-13 12:05:00,167.19,167.19,167.0,167.12,2649.0,167.19,167.19,167.0,167.12,2649.0
2024-11-13 12:10:00,167.06,167.06,166.77,166.77,4616.0,167.06,167.06,166.77,166.77,4616.0
2024-11-13 12:15:00,166.9,166.99,166.88,166.9,1714.0,166.9,166.99,166.88,166.9,1714.0
2024-11-13 12:20:00,166.95,166.96,166.76,166.88,1773.0,166.95,166.96,166.76,166.88,1773.0
2024-11-13 12:25:00,166.83,166.99,166.78,166.9,4750.0,166.83,166.99,166.78,166.9,4750.0
2024-11-13 12:30:00,166.9,166.95,166.56,166.72,7174.0,166.9,166.95,166.56,166.72,7174.0
2024-11-13 12:35:00,166.8,166.81,166.63,166.71,1337.0,166.8,166.81,166.63,166.71,1337.0
2024-11-13 12:40:00,166.81,166.82,166.58,166.61,2250.0,166.81,166.82,166.58,166.61,2250.0
2024-11-13 12:45:00,166.63,166.72,166.56,166.72,2051.0,166.63,166.72,166.56,166.72,2051.0
2024-11-13 12:50:00,166.58,166.72,166.56,166.64,1901.0,166.58,166.72,166.56,166.64,1901.0
2024-11-13 12:55:00,166.72,166.99,166.72,166.99,3026.0,166.72,166.99,166.72,166.99,3026.0
2024-11-13 13:00:00,166.99,167.03,166.52,166.52,7991.0,166.99,167.03,166.52,166.52,7991.0
2024-11-13 13:05:00,166.57,166.61,166.27,166.37,4106.0,166.57,166.61,166.27,166.37,4106.0
2024-11-13 13:10:00,166.37,166.47,166.23,166.26,2659.0,166.37,166.47,166.23,166.26,2659.0
2024-11-13 13:15:00,166.27,166.42,166.27,166.36,3277.0,166.27,166.42,166.27,166.36,3277.0
2024-11-13 13:20:00,166.36,166.47,166.23,166.47,10585.0,166.36,166.47,166.23,166.47,10585.0
2024-11-13 13:25:00,166.53,166.63,166.45,166.62,1160.0,166.53,166.63,166.45,166.62,1160.0
2024-11-13 13:30:00,166.5,166.56,166.38,166.38,1109.0,166.5,166.56,166.38,166.38,1109.0
2024-11-13 13:35:00,166.35,166.4,166.28,166.32,997.0,166.35,166.4,166.28,166.32,997.0
2024-11-13 13:40:00,166.44,166.45,166.3,166.45,2519.0,166.44,166.45,166.3,166.45,2519.0
2024-11-13 13:45:00,166.45,166.57,166.34,166.53,4294.0,166.45,166.57,166.34,166.53,4294.0
2024-11-13 13:50:00,166.43,166.5,166.3,166.33,5559.0,166.43,166.5,166.3,166.33,5559.0
2024-11-13 13:55:00,166.37,166.45,166.33,166.45,3681.0,166.37,166.45,166.33,166.45,3681.0
2024-11-13 14:00:00,166.42,166.51,166.29,166.47,7459.0,166.42,166.51,166.29,166.47,7459.0
2024-11-13 14:05:00,166.55,166.6,166.39,166.6,3859.0,166.55,166.6,166.39,166.6,3859.0
2024-11-13 14:10:00,166.59,166.66,166.42,166.44,5282.0,166.59,166.66,166.42,166.44,5282.0
2024-11-13 14:15:00,166.52,166.65,166.52,166.62,2766.0,166.52,166.65,166.52,166.62,2766.0
2024-11-13 14:20:00,166.63,166.81,166.59,166.67,6187.0,166.63,166.81,166.59,166.67,6187.0
2024-11-13 14:25:00,166.65,166.73,166.62,166.67,8155.0,166.65,166.73,166.62,166.67,8155.0
2024-11-13 14:30:00,166.67,166.67,166.39,166.48,4888.0,166.67,166.67,166.39,166.48,4888.0
2024-11-13 14:35:00,166.46,166.76,166.34,166.72,4939.0,166.46,166.76,166.34,166.72,4939.0
2024-11-13 14:40:00,166.7,166.81,166.65,166.75,4037.0,166.7,166.81,166.65,166.75,4037.0
2024-11-13 14:45:00,166.75,166.75,166.56,166.64,2989.0,166.75,166.75,166.56,166.64,2989.0
2024-11-13 14:50:00,166.72,166.72,166.55,166.64,2211.0,166.72,166.72,166.55,166.64,2211.0
2024-11-13 14:55:00,166.65,166.72,166.64,166.72,700.0,166.65,166.72,166.64,166.72,700.0
2024-11-13 15:00:00,166.72,166.79,166.6,166.68,5095.0,166.72,166.79,166.6,166.68,5095.0
2024-11-13 15:05:00,166.61,166.74,166.58,166.65,2757.0,166.61,166.74,166.58,166.65,2757.0
2024-11-13 15:10:00,166.68,166.75,166.66,166.68,3079.0,166.68,166.75,166.66,166.68,3079.0
2024-11-13 15:15:00,166.75,166.88,166.7,166.88,2851.0,166.75,166.88,166.7,166.88,2851.0
2024-11-13 15:20:00,166.88,166.94,166.42,166.42,18958.0,166.88,166.94,166.42,166.42,18958.0
2024-11-13 15:25:00,166.39,166.54,166.38,166.44,3113.0,166.39,166.54,166.38,166.44,3113.0
2024-11-13 15:30:00,166.41,166.49,166.23,166.4,13655.0,166.41,166.49,166.23,166.4,13655.0
2024-11-13 15:35:00,166.4,166.5,166.31,166.31,8006.0,166.4,166.5,166.31,166.31,8006.0
2024-11-13 15:40:00,166.39,166.47,166.3,166.38,6735.0,166.39,166.47,166.3,166.38,6735.0
2024-11-13 15:45:00,166.35,166.41,166.17,166.35,9995.0,166.35,166.41,166.17,166.35,9995.0
2024-11-13 15:50:00,166.27,166.3,165.86,166.17,39824.0,166.27,166.3,165.86,166.17,39824.0
2024-11-13 15:55:00,166.09,166.1,165.53,165.71,78849.0,166.09,166.1,165.53,165.71,78849.0
2024-11-14 09:30:00,165.23,165.23,163.66,164.51,22457.0,165.23,165.23,163.66,164.51,22457.0
2024-11-14 09:35:00,164.59,165.13,163.87,164.33,18065.0,164.59,165.13,163.87,164.33,18065.0
2024-11-14 09:40:00,164.31,164.74,163.92,164.43,10047.0,164.31,164.74,163.92,164.43,10047.0
2024-11-14 09:45:00,164.34,164.91,164.11,164.71,7802.0,164.34,164.91,164.11,164.71,7802.0
2024-11-14 09:50:00,164.75,164.86,163.35,163.9,33779.0,164.75,164.86,163.35,163.9,33779.0
2024-11-14 09:55:00,163.87,163.99,163.75,163.97,9884.0,163.87,163.99,163.75,163.97,9884.0
2024-11-14 10:00:00,163.86,164.15,163.62,164.15,39477.0,163.86,164.15,163.62,164.15,39477.0
2024-11-14 10:05:00,164.19,164.36,164.0,164.03,8521.0,164.19,164.36,164.0,164.03,8521.0
2024-11-14 10:10:00,164.03,164.2,163.96,164.2,3603.0,164.03,164.2,163.96,164.2,3603.0
2024-11-14 10:15:00,164.22,164.25,163.87,163.88,4766.0,164.22,164.25,163.87,163.88,4766.0
2024-11-14 10:20:00,163.91,164.23,163.9,164.15,3788.0,163.91,164.23,163.9,164.15,3788.0
2024-11-14 10:25:00,164.11,164.49,164.01,164.23,4168.0,164.11,164.49,164.01,164.23,4168.0
2024-11-14 10:30:00,164.32,164.34,164.09,164.12,10927.0,164.32,164.34,164.09,164.12,10927.0
2024-11-14 10:35:00,164.06,164.23,164.06,164.12,3233.0,164.06,164.23,164.06,164.12,3233.0
2024-11-14 10:40:00,164.13,164.16,164.05,164.14,3034.0,164.13,164.16,164.05,164.14,3034.0
2024-11-14 10:45:00,164.23,164.23,164.08,164.08,3802.0,164.23,164.23,164.08,164.08,3802.0
2024-11-14 10:50:00,164.14,164.14,163.99,164.06,3842.0,164.14,164.14,163.99,164.06,3842.0
2024-11-14 10:55:00,164.11,170.83,164.06,169.86,142830.0,164.11,170.83,164.06,169.86,142830.0
2024-11-14 11:00:00,170.12,175.86,168.43,174.25,401382.0,170.12,175.86,168.43,174.25,401382.0
2024-11-14 11:05:00,174.0,175.8,168.0,169.06,265795.0,174.0,175.8,168.0,169.06,265795.0
2024-11-14 11:10:00,169.36,169.97,168.0,168.42,105280.0,169.36,169.97,168.0,168.42,105280.0
2024-11-14 11:15:00,168.12,169.5,168.12,168.8,30577.0,168.12,169.5,168.12,168.8,30577.0
2024-11-14 11:20:00,169.0,169.21,167.05,168.29,100037.0,169.0,169.21,167.05,168.29,100037.0
2024-11-14 11:25:00,168.8,169.24,167.42,168.46,70677.0,168.8,169.24,167.42,168.46,70677.0
2024-11-14 11:30:00,168.46,168.93,167.09,167.25,35645.0,168.46,168.93,167.09,167.25,35645.0
2024-11-14 11:35:00,167.55,168.95,167.4,168.79,54661.0,167.55,168.95,167.4,168.79,54661.0
2024-11-14 11:40:00,168.62,168.64,167.4,167.5,11613.0,168.62,168.64,167.4,167.5,11613.0
2024-11-14 11:45:00,167.41,167.93,166.98,167.67,20508.0,167.41,167.93,166.98,167.67,20508.0
2024-11-14 11:50:00,167.5,167.5,166.37,166.55,12529.0,167.5,167.5,166.37,166.55,12529.0
2024-11-14 11:55:00,166.55,166.66,165.45,166.08,32822.0,166.55,166.66,165.45,166.08,32822.0
2024-11-14 12:00:00,166.15,166.39,165.67,166.13,12976.0,166.15,166.39,165.67,166.13,12976.0
2024-11-14 12:05:00,166.28,166.86,166.16,166.69,8649.0,166.28,166.86,166.16,166.69,8649.0
2024-11-14 12:10:00,166.69,166.91,166.45,166.85,5083.0,166.69,166.91,166.45,166.85,5083.0
2024-11-14 12:15:00,166.78,166.88,166.6,166.6,3616.0,166.78,166.88,166.6,166.6,3616.0
2024-11-14 12:20:00,166.65,167.36,166.65,166.95,6990.0,166.65,167.36,166.65,166.95,6990.0
2024-11-14 12:25:00,166.78,166.96,166.7,166.7,3344.0,166.78,166.96,166.7,166.7,3344.0
2024-11-14 12:30:00,166.7,166.92,166.53,166.75,4061.0,166.7,166.92,166.53,166.75,4061.0
2024-11-14 12:35:00,166.8,166.9,166.41,166.71,5371.0,166.8,166.9,166.41,166.71,5371.0
2024-11-14 12:40:00,166.78,167.23,166.71,166.97,6712.0,166.78,167.23,166.71,166.97,6712.0
2024-11-14 12:45:00,167.0,167.61,166.84,167.61,11756.0,167.0,167.61,166.84,167.61,11756.0
2024-11-14 12:50:00,167.51,167.72,167.41,167.62,3544.0,167.51,167.72,167.41,167.62,3544.0
2024-11-14 12:55:00,167.52,167.64,167.29,167.51,8331.0,167.52,167.64,167.29,167.51,8331.0
2024-11-14 13:00:00,167.35,167.68,167.29,167.54,9938.0,167.35,167.68,167.29,167.54,9938.0
2024-11-14 13:05:00,167.67,167.76,167.38,167.49,12045.0,167.67,167.76,167.38,167.49,12045.0
2024-11-14 13:10:00,167.35,167.39,166.97,167.02,3381.0,167.35,167.39,166.97,167.02,3381.0
2024-11-14 13:15:00,166.83,166.91,166.7,166.7,2020.0,166.83,166.91,166.7,166.7,2020.0
2024-11-14 13:20:00,166.78,167.1,166.57,166.89,13939.0,166.78,167.1,166.57,166.89,13939.0
2024-11-14 13:25:00,166.91,167.06,166.86,166.95,2763.0,166.91,167.06,166.86,166.95,2763.0
2024-11-14 13:30:00,166.87,167.01,166.77,166.93,8736.0,166.87,167.01,166.77,166.93,8736.0
2024-11-14 13:35:00,166.92,166.93,166.65,166.75,17742.0,166.92,166.93,166.65,166.75,17742.0
2024-11-14 13:40:00,166.75,166.96,166.56,166.56,9310.0,166.75,166.96,166.56,166.56,9310.0
2024-11-14 13:45:00,166.53,166.59,166.49,166.59,1525.0,166.53,166.59,166.49,166.59,1525.0
2024-11-14 13:50:00,166.6,166.64,166.5,166.56,2825.0,166.6,166.64,166.5,166.56,2825.0
2024-11-14 13:55:00,166.57,166.78,166.23,166.24,5529.0,166.57,166.78,166.23,166.24,5529.0
2024-11-14 14:00:00,166.19,166.54,166.07,166.4,14616.0,166.19,166.54,166.07,166.4,14616.0
2024-11-14 14:05:00,166.59,166.59,166.42,166.55,2900.0,166.59,166.59,166.42,166.55,2900.0
2024-11-14 14:10:00,166.47,166.47,166.05,166.08,10296.0,166.47,166.47,166.05,166.08,10296.0
2024-11-14 14:15:00,166.07,166.16,166.0,166.02,10322.0,166.07,166.16,166.0,166.02,10322.0
2024-11-14 14:20:00,166.02,166.57,165.95,166.57,30547.0,166.02,166.57,165.95,166.57,30547.0
2024-11-14 14:25:00,166.62,166.89,166.48,166.71,6295.0,166.62,166.89,166.48,166.71,6295.0
2024-11-14 14:30:00,166.86,166.86,166.47,166.47,5191.0,166.86,166.86,166.47,166.47,5191.0
2024-11-14 14:35:00,166.38,166.52,166.37,166.52,3167.0,166.38,166.52,166.37,166.52,3167.0
2024-11-14 14:40:00,166.51,166.58,166.43,166.58,2595.0,166.51,166.58,166.43,166.58,2595.0
2024-11-14 14:45:00,166.57,166.57,166.12,166.24,9322.0,166.57,166.57,166.12,166.24,9322.0
2024-11-14 14:50:00,166.3,166.58,166.27,166.58,3717.0,166.3,166.58,166.27,166.58,3717.0
2024-11-14 14:55:00,166.55,166.55,166.23,166.41,5261.0,166.55,166.55,166.23,166.41,5261.0
2024-11-14 15:00:00,166.2,166.21,165.9,165.97,9875.0,166.2,166.21,165.9,165.97,9875.0
2024-11-14 15:05:00,165.9,165.97,165.66,165.66,4735.0,165.9,165.97,165.66,165.66,4735.0
2024-11-14 15:10:00,165.83,165.83,165.55,165.55,6092.0,165.83,165.83,165.55,165.55,6092.0
2024-11-14 15:15:00,165.6,165.97,165.59,165.94,6828.0,165.6,165.97,165.59,165.94,6828.0
2024-11-14 15:20:00,165.95,165.97,165.76,165.83,5155.0,165.95,165.97,165.76,165.83,5155.0
2024-11-14 15:25:00,165.76,166.2,165.69,166.2,6025.0,165.76,166.2,165.69,166.2,6025.0
2024-11-14 15:30:00,166.06,166.08,165.16,165.22,22122.0,166.06,166.08,165.16,165.22,22122.0
2024-11-14 15:35:00,165.21,165.21,164.7,164.94,23355.0,165.21,165.21,164.7,164.94,23355.0
2024-11-14 15:40:00,164.95,164.95,164.52,164.66,17435.0,164.95,164.95,164.52,164.66,17435.0
2024-11-14 15:45:00,164.69,164.78,164.52,164.66,21231.0,164.69,164.78,164.52,164.66,21231.0
2024-11-14 15:50:00,164.58,164.84,164.22,164.7,42453.0,164.58,164.84,164.22,164.7,42453.0
2024-11-14 15:55:00,164.9,165.11,164.76,164.84,83053.0,164.9,165.11,164.76,164.84,83053.0
2024-11-15 09:30:00,165.46,166.34,165.03,165.09,60917.0,165.46,166.34,165.03,165.09,60917.0
2024-11-15 09:35:00,165.0,165.36,164.25,164.53,19652.0,165.0,165.36,164.25,164.53,19652.0
2024-11-15 09:40:00,164.5,164.67,163.9,164.17,32185.0,164.5,164.67,163.9,164.17,32185.0
2024-11-15 09:45:00,163.98,164.54,162.8,163.45,21348.0,163.98,164.54,162.8,163.45,21348.0
2024-11-15 09:50:00,163.45,163.87,163.36,163.72,7906.0,163.45,163.87,163.36,163.72,7906.0
2024-11-15 09:55:00,163.82,163.82,163.46,163.58,8537.0,163.82,163.82,163.46,163.58,8537.0
2024-11-15 10:00:00,163.58,163.58,162.8,162.83,13903.0,163.58,163.58,162.8,162.83,13903.0
2024-11-15 10:05:00,162.98,163.1,162.15,162.41,12308.0,162.98,163.1,162.15,162.41,12308.0
2024-11-15 10:10:00,162.34,162.53,162.09,162.4,3401.0,162.34,162.53,162.09,162.4,3401.0
2024-11-15 10:15:00,162.37,162.6,162.21,162.6,7577.0,162.37,162.6,162.21,162.6,7577.0
2024-11-15 10:20:00,162.55,162.71,162.21,162.25,13534.0,162.55,162.71,162.21,162.25,13534.0
2024-11-15 10:25:00,162.24,162.24,161.86,161.94,11444.0,162.24,162.24,161.86,161.94,11444.0
2024-11-15 10:30:00,161.9,161.9,161.15,161.25,21018.0,161.9,161.9,161.15,161.25,21018.0
2024-11-15 10:35:00,161.13,161.4,160.67,160.87,28517.0,161.13,161.4,160.67,160.87,28517.0
2024-11-15 10:40:00,160.75,161.27,160.73,161.19,37874.0,160.75,161.27,160.73,161.19,37874.0
2024-11-15 10:45:00,160.98,161.1,160.67,160.86,7202.0,160.98,161.1,160.67,160.86,7202.0
2024-11-15 10:50:00,160.88,161.12,160.5,160.7,26318.0,160.88,161.12,160.5,160.7,26318.0
2024-11-15 10:55:00,160.71,161.02,160.46,160.77,43160.0,160.71,161.02,160.46,160.77,43160.0
2024-11-15 11:00:00,160.77,160.77,160.53,160.69,7635.0,160.77,160.77,160.53,160.69,7635.0
2024-11-15 11:05:00,160.76,161.14,160.65,161.0,25016.0,160.76,161.14,160.65,161.0,25016.0
2024-11-15 11:10:00,161.07,161.16,160.8,161.08,13412.0,161.07,161.16,160.8,161.08,13412.0
2024-11-15 11:15:00,161.02,161.17,160.89,160.97,12270.0,161.02,161.17,160.89,160.97,12270.0
2024-11-15 11:20:00,160.97,160.97,160.8,160.82,1872.0,160.97,160.97,160.8,160.82,1872.0
2024-11-15 11:25:00,160.93,160.95,160.74,160.83,5125.0,160.93,160.95,160.74,160.83,5125.0
2024-11-15 11:30:00,160.9,160.9,160.17,160.3,10979.0,160.9,160.9,160.17,160.3,10979.0
2024-11-15 11:35:00,160.25,160.28,160.07,160.2,28265.0,160.25,160.28,160.07,160.2,28265.0
2024-11-15 11:40:00,160.27,160.85,160.16,160.85,11369.0,160.27,160.85,160.16,160.85,11369.0
2024-11-15 11:45:00,160.77,160.84,160.26,160.31,6698.0,160.77,160.84,160.26,160.31,6698.0
2024-11-15 11:50:00,160.2,160.38,160.17,160.36,2955.0,160.2,160.38,160.17,160.36,2955.0
2024-11-15 11:55:00,160.2,160.65,160.1,160.6,4511.0,160.2,160.65,160.1,160.6,4511.0
2024-11-15 12:00:00,160.5,160.52,160.19,160.23,6364.0,160.5,160.52,160.19,160.23,6364.0
2024-11-15 12:05:00,160.28,160.34,160.1,160.2,4651.0,160.28,160.34,160.1,160.2,4651.0
2024-11-15 12:10:00,160.14,160.31,160.08,160.31,2400.0,160.14,160.31,160.08,160.31,2400.0
2024-11-15 12:15:00,160.29,160.6,160.29,160.57,4775.0,160.29,160.6,160.29,160.57,4775.0
2024-11-15 12:20:00,160.35,160.44,160.24,160.27,4963.0,160.35,160.44,160.24,160.27,4963.0
2024-11-15 12:25:00,160.3,160.39,160.22,160.37,7426.0,160.3,160.39,160.22,160.37,7426.0
2024-11-15 12:30:00,160.37,160.37,159.82,159.88,16079.0,160.37,160.37,159.82,159.88,16079.0
2024-11-15 12:35:00,159.83,160.33,159.68,160.22,9106.0,159.83,160.33,159.68,160.22,9106.0
2024-11-15 12:40:00,160.18,160.39,160.04,160.31,7556.0,160.18,160.39,160.04,160.31,7556.0
2024-11-15 12:45:00,160.3,160.39,159.99,160.02,3966.0,160.3,160.39,159.99,160.02,3966.0
2024-11-15 12:50:00,159.89,160.25,159.89,160.16,2916.0,159.89,160.25,159.89,160.16,2916.0
2024-11-15 12:55:00,160.08,160.51,160.08,160.38,8466.0,160.08,160.51,160.08,160.38,8466.0
2024-11-15 13:00:00,160.31,160.78,160.31,160.78,7274.0,160.31,160.78,160.31,160.78,7274.0
2024-11-15 13:05:00,160.74,160.75,160.58,160.68,2672.0,160.74,160.75,160.58,160.68,2672.0
2024-11-15 13:10:00,160.68,161.0,160.52,160.81,8572.0,160.68,161.0,160.52,160.81,8572.0
2024-11-15 13:15:00,160.9,161.06,160.75,160.75,13518.0,160.9,161.06,160.75,160.75,13518.0
2024-11-15 13:20:00,160.75,160.96,160.6,160.66,6867.0,160.75,160.96,160.6,160.66,6867.0
2024-11-15 13:25:00,160.72,161.04,160.62,160.95,19740.0,160.72,161.04,160.62,160.95,19740.0
2024-11-15 13:30:00,160.93,161.04,160.92,161.0,8057.0,160.93,161.04,160.92,161.0,8057.0
2024-11-15 13:35:00,160.94,160.97,160.77,160.88,8959.0,160.94,160.97,160.77,160.88,8959.0
2024-11-15 13:40:00,160.83,160.97,160.81,160.97,11100.0,160.83,160.97,160.81,160.97,11100.0
2024-11-15 13:45:00,160.93,160.98,160.63,160.69,8806.0,160.93,160.98,160.63,160.69,8806.0
2024-11-15 13:50:00,160.69,160.78,160.49,160.57,8922.0,160.69,160.78,160.49,160.57,8922.0
2024-11-15 13:55:00,160.49,160.82,160.49,160.7,5421.0,160.49,160.82,160.49,160.7,5421.0
2024-11-15 14:00:00,160.65,160.68,160.4,160.43,6181.0,160.65,160.68,160.4,160.43,6181.0
2024-11-15 14:05:00,160.43,160.49,160.24,160.25,8412.0,160.43,160.49,160.24,160.25,8412.0
2024-11-15 14:10:00,160.33,160.65,160.33,160.63,4663.0,160.33,160.65,160.33,160.63,4663.0
2024-11-15 14:15:00,160.65,160.75,160.61,160.61,3597.0,160.65,160.75,160.61,160.61,3597.0
2024-11-15 14:20:00,160.67,160.8,160.64,160.8,3769.0,160.67,160.8,160.64,160.8,3769.0
2024-11-15 14:25:00,160.8,160.8,160.63,160.64,1837.0,160.8,160.8,160.63,160.64,1837.0
2024-11-15 14:30:00,160.8,160.8,160.5,160.5,5209.0,160.8,160.8,160.5,160.5,5209.0
2024-11-15 14:35:00,160.57,160.58,159.97,159.99,24055.0,160.57,160.58,159.97,159.99,24055.0
2024-11-15 14:40:00,160.02,160.26,160.01,160.18,44726.0,160.02,160.26,160.01,160.18,44726.0
2024-11-15 14:45:00,160.13,160.37,160.03,160.13,42117.0,160.13,160.37,160.03,160.13,42117.0
2024-11-15 14:50:00,160.14,160.4,160.02,160.24,9918.0,160.14,160.4,160.02,160.24,9918.0
2024-11-15 14:55:00,160.23,160.29,159.95,159.95,4498.0,160.23,160.29,159.95,159.95,4498.0
2024-11-15 15:00:00,160.03,160.13,159.87,160.13,2808.0,160.03,160.13,159.87,160.13,2808.0
2024-11-15 15:05:00,160.2,160.25,159.91,159.92,6385.0,160.2,160.25,159.91,159.92,6385.0
2024-11-15 15:10:00,159.95,159.95,159.6,159.72,10021.0,159.95,159.95,159.6,159.72,10021.0
2024-11-15 15:15:00,159.72,159.96,159.6,159.92,12865.0,159.72,159.96,159.6,159.92,12865.0
2024-11-15 15:20:00,159.99,160.07,159.77,159.97,5814.0,159.99,160.07,159.77,159.97,5814.0
2024-11-15 15:25:00,160.0,160.17,159.95,160.07,11770.0,160.0,160.17,159.95,160.07,11770.0
2024-11-15 15:30:00,160.12,160.23,160.06,160.06,3526.0,160.12,160.23,160.06,160.06,3526.0
2024-11-15 15:35:00,160.15,160.49,160.14,160.44,10656.0,160.15,160.49,160.14,160.44,10656.0
2024-11-15 15:40:00,160.46,160.63,160.38,160.53,19666.0,160.46,160.63,160.38,160.53,19666.0
2024-11-15 15:45:00,160.53,160.66,160.47,160.58,15237.0,160.53,160.66,160.47,160.58,15237.0
2024-11-15 15:50:00,160.5,160.64,160.15,160.16,91487.0,160.5,160.64,160.15,160.16,91487.0
2024-11-15 15:55:00,160.27,160.27,159.92,159.95,59548.0,160.27,160.27,159.92,159.95,59548.0
2024-11-18 09:30:00,158.19,159.42,157.4,158.97,40677.0,158.19,159.42,157.4,158.97,40677.0
2024-11-18 09:35:00,158.98,159.98,158.6,159.64,15734.0,158.98,159.98,158.6,159.64,15734.0
2024-11-18 09:40:00,159.73,159.82,159.1,159.65,7431.0,159.73,159.82,159.1,159.65,7431.0
2024-11-18 09:45:00,159.3,160.11,159.11,160.02,13854.0,159.3,160.11,159.11,160.02,13854.0
2024-11-18 09:50:00,159.85,159.98,158.64,158.78,16290.0,159.85,159.98,158.64,158.78,16290.0
2024-11-18 09:55:00,158.75,159.17,158.37,159.0,15221.0,158.75,159.17,158.37,159.0,15221.0
2024-11-18 10:00:00,159.02,159.86,158.81,159.59,6695.0,159.02,159.86,158.81,159.59,6695.0
2024-11-18 10:05:00,159.56,159.7,159.23,159.3,6885.0,159.56,159.7,159.23,159.3,6885.0
2024-11-18 10:10:00,159.42,159.76,158.94,158.97,48035.0,159.42,159.76,158.94,158.97,48035.0
2024-11-18 10:15:00,159.09,159.47,158.93,159.34,10839.0,159.09,159.47,158.93,159.34,10839.0
2024-11-18 10:20:00,159.19,159.38,159.0,159.0,10767.0,159.19,159.38,159.0,159.0,10767.0
2024-11-18 10:25:00,159.09,159.2,158.81,158.86,4797.0,159.09,159.2,158.81,158.86,4797.0
2024-11-18 10:30:00,158.84,159.05,158.62,158.66,20844.0,158.84,159.05,158.62,158.66,20844.0
2024-11-18 10:35:00,158.61,158.61,158.36,158.42,4867.0,158.61,158.61,158.36,158.42,4867.0
2024-11-18 10:40:00,158.49,158.62,158.23,158.4,7808.0,158.49,158.62,158.23,158.4,7808.0
2024-11-18 10:45:00,158.38,158.99,158.37,158.78,3482.0,158.38,158.99,158.37,158.78,3482.0
2024-11-18 10:50:00,158.66,158.89,158.53,158.75,11795.0,158.66,158.89,158.53,158.75,11795.0
2024-11-18 10:55:00,158.76,158.76,158.42,158.75,9881.0,158.76,158.76,158.42,158.75,9881.0
2024-11-18 11:00:00,158.74,159.19,158.68,158.85,7300.0,158.74,159.19,158.68,158.85,7300.0
2024-11-18 11:05:00,158.86,158.9,158.76,158.76,5605.0,158.86,158.9,158.76,158.76,5605.0
2024-11-18 11:10:00,158.83,159.16,158.74,159.08,8685.0,158.83,159.16,158.74,159.08,8685.0
2024-11-18 11:15:00,158.99,159.08,158.82,158.94,7175.0,158.99,159.08,158.82,158.94,7175.0
2024-11-18 11:20:00,158.9,159.18,158.85,159.13,10785.0,158.9,159.18,158.85,159.13,10785.0
2024-11-18 11:25:00,159.07,159.26,158.97,159.01,11984.0,159.07,159.26,158.97,159.01,11984.0
2024-11-18 11:30:00,159.01,159.04,158.74,158.74,21067.0,159.01,159.04,158.74,158.74,21067.0
2024-11-18 11:35:00,158.73,158.8,158.58,158.58,5043.0,158.73,158.8,158.58,158.58,5043.0
2024-11-18 11:40:00,158.53,158.59,158.31,158.4,16049.0,158.53,158.59,158.31,158.4,16049.0
2024-11-18 11:45:00,158.37,158.45,158.0,158.0,3995.0,158.37,158.45,158.0,158.0,3995.0
2024-11-18 11:50:00,157.85,158.07,157.81,158.0,4540.0,157.85,158.07,157.81,158.0,4540.0
2024-11-18 11:55:00,158.12,158.25,158.01,158.15,2301.0,158.12,158.25,158.01,158.15,2301.0
2024-11-18 12:00:00,158.22,158.31,158.05,158.24,5432.0,158.22,158.31,158.05,158.24,5432.0
2024-11-18 12:05:00,158.24,158.35,158.11,158.12,5994.0,158.24,158.35,158.11,158.12,5994.0
2024-11-18 12:10:00,158.1,158.22,157.91,158.1,7097.0,158.1,158.22,157.91,158.1,7097.0
2024-11-18 12:15:00,158.11,158.13,157.92,158.13,5221.0,158.11,158.13,157.92,158.13,5221.0
2024-11-18 12:20:00,158.09,158.17,158.04,158.07,2300.0,158.09,158.17,158.04,158.07,2300.0
2024-11-18 12:25:00,158.16,158.28,158.11,158.2,5340.0,158.16,158.28,158.11,158.2,5340.0
2024-11-18 12:30:00,158.28,158.43,158.13,158.38,6937.0,158.28,158.43,158.13,158.38,6937.0
2024-11-18 12:35:00,158.38,158.45,158.32,158.34,6320.0,158.38,158.45,158.32,158.34,6320.0
2024-11-18 12:40:00,158.32,158.36,158.27,158.33,5476.0,158.32,158.36,158.27,158.33,5476.0
2024-11-18 12:45:00,158.28,158.36,158.09,158.21,15443.0,158.28,158.36,158.09,158.21,15443.0
2024-11-18 12:50:00,158.21,158.22,158.03,158.12,19772.0,158.21,158.22,158.03,158.12,19772.0
2024-11-18 12:55:00,158.19,158.21,158.05,158.08,15408.0,158.19,158.21,158.05,158.08,15408.0
2024-11-18 13:00:00,158.08,158.09,157.81,158.09,8021.0,158.08,158.09,157.81,158.09,8021.0
2024-11-18 13:05:00,158.07,158.27,158.02,158.27,8912.0,158.07,158.27,158.02,158.27,8912.0
2024-11-18 13:10:00,158.21,158.27,158.06,158.19,10054.0,158.21,158.27,158.06,158.19,10054.0
2024-11-18 13:15:00,158.15,158.15,157.96,158.03,10260.0,158.15,158.15,157.96,158.03,10260.0
2024-11-18 13:20:00,158.05,158.17,157.97,158.16,17565.0,158.05,158.17,157.97,158.16,17565.0
2024-11-18 13:25:00,158.16,158.2,157.9,158.07,18369.0,158.16,158.2,157.9,158.07,18369.0
2024-11-18 13:30:00,158.07,158.07,157.95,157.96,8479.0,158.07,158.07,157.95,157.96,8479.0
2024-11-18 13:35:00,158.02,158.15,157.93,158.11,11905.0,158.02,158.15,157.93,158.11,11905.0
2024-11-18 13:40:00,158.11,158.2,158.07,158.17,8184.0,158.11,158.2,158.07,158.17,8184.0
2024-11-18 13:45:00,158.1,158.1,157.84,157.87,10629.0,158.1,158.1,157.84,157.87,10629.0
2024-11-18 13:50:00,157.87,158.14,157.86,158.11,5225.0,157.87,158.14,157.86,158.11,5225.0
2024-11-18 13:55:00,158.12,158.22,158.08,158.08,3841.0,158.12,158.22,158.08,158.08,3841.0
2024-11-18 14:00:00,158.08,158.08,157.67,157.79,6771.0,158.08,158.08,157.67,157.79,6771.0
2024-11-18 14:05:00,157.84,157.91,157.69,157.91,6446.0,157.84,157.91,157.69,157.91,6446.0
2024-11-18 14:10:00,157.91,158.05,157.91,157.95,3105.0,157.91,158.05,157.91,157.95,3105.0
2024-11-18 14:15:00,157.88,158.11,157.77,158.06,10100.0,157.88,158.11,157.77,158.06,10100.0
2024-11-18 14:20:00,158.02,158.1,157.86,158.0,5573.0,158.02,158.1,157.86,158.0,5573.0
2024-11-18 14:25:00,157.86,157.92,157.71,157.82,7785.0,157.86,157.92,157.71,157.82,7785.0
2024-11-18 14:30:00,157.73,157.78,157.67,157.78,4019.0,157.73,157.78,157.67,157.78,4019.0
2024-11-18 14:35:00,157.7,158.0,157.7,157.93,6386.0,157.7,158.0,157.7,157.93,6386.0
2024-11-18 14:40:00,157.95,158.3,157.94,158.16,10134.0,157.95,158.3,157.94,158.16,10134.0
2024-11-18 14:45:00,158.16,158.3,158.0,158.03,24717.0,158.16,158.3,158.0,158.03,24717.0
2024-11-18 14:50:00,158.03,158.05,157.94,158.02,6580.0,158.03,158.05,157.94,158.02,6580.0
2024-11-18 14:55:00,158.05,158.09,157.94,158.09,12329.0,158.05,158.09,157.94,158.09,12329.0
2024-11-18 15:00:00,158.08,158.08,157.88,158.0,11683.0,158.08,158.08,157.88,158.0,11683.0
2024-11-18 15:05:00,157.94,158.16,157.93,158.16,14510.0,157.94,158.16,157.93,158.16,14510.0
2024-11-18 15:10:00,158.16,158.21,158.07,158.1,11631.0,158.16,158.21,158.07,158.1,11631.0
2024-11-18 15:15:00,158.04,158.06,157.94,158.0,14399.0,158.04,158.06,157.94,158.0,14399.0
2024-11-18 15:20:00,158.0,158.06,157.86,158.05,13912.0,158.0,158.06,157.86,158.05,13912.0
2024-11-18 15:25:00,158.0,158.03,157.83,157.85,12695.0,158.0,158.03,157.83,157.85,12695.0
2024-11-18 15:30:00,157.89,157.95,157.77,157.94,12960.0,157.89,157.95,157.77,157.94,12960.0
2024-11-18 15:35:00,157.94,158.01,157.87,157.9,8628.0,157.94,158.01,157.87,157.9,8628.0
2024-11-18 15:40:00,157.91,157.91,157.68,157.84,16134.0,157.91,157.91,157.68,157.84,16134.0
2024-11-18 15:45:00,157.84,158.03,157.75,157.77,17373.0,157.84,158.03,157.75,157.77,17373.0
2024-11-18 15:50:00,157.73,158.0,157.69,157.96,27049.0,157.73,158.0,157.69,157.96,27049.0
2024-11-18 15:55:00,157.91,158.01,157.74,157.93,58944.0,157.91,158.01,157.74,157.93,58944.0
2024-11-19 09:30:00,157.02,157.9,157.02,157.67,12866.0,157.02,157.9,157.02,157.67,12866.0
2024-11-19 09:35:00,157.67,157.75,157.09,157.73,13001.0,157.67,157.75,157.09,157.73,13001.0
2024-11-19 09:40:00,157.72,157.85,157.2,157.2,14572.0,157.72,157.85,157.2,157.2,14572.0
2024-11-19 09:45:00,157.42,157.57,156.78,157.01,22474.0,157.42,157.57,156.78,157.01,22474.0
2024-11-19 09:50:00,157.08,157.29,156.75,157.28,9584.0,157.08,157.29,156.75,157.28,9584.0
2024-11-19 09:55:00,157.31,157.32,156.99,156.99,5098.0,157.31,157.32,156.99,156.99,5098.0
2024-11-19 10:00:00,157.13,157.27,156.96,157.11,6979.0,157.13,157.27,156.96,157.11,6979.0
2024-11-19 10:05:00,157.12,157.58,157.01,157.58,2797.0,157.12,157.58,157.01,157.58,2797.0
2024-11-19 10:10:00,157.51,157.58,157.29,157.29,7196.0,157.51,157.58,157.29,157.29,7196.0
2024-11-19 10:15:00,157.37,157.56,157.15,157.23,2379.0,157.37,157.56,157.15,157.23,2379.0
2024-11-19 10:20:00,157.3,157.3,156.99,157.0,4336.0,157.3,157.3,156.99,157.0,4336.0
2024-11-19 10:25:00,157.06,157.36,156.97,157.21,5115.0,157.06,157.36,156.97,157.21,5115.0
2024-11-19 10:30:00,157.3,157.51,157.19,157.5,5777.0,157.3,157.51,157.19,157.5,5777.0
2024-11-19 10:35:00,157.5,157.63,157.48,157.61,2035.0,157.5,157.63,157.48,157.61,2035.0
2024-11-19 10:40:00,157.61,157.66,157.53,157.57,1793.0,157.61,157.66,157.53,157.57,1793.0
2024-11-19 10:45:00,157.55,157.55,157.05,157.09,10730.0,157.55,157.55,157.05,157.09,10730.0
2024-11-19 10:50:00,157.16,157.16,156.91,157.02,8884.0,157.16,157.16,156.91,157.02,8884.0
2024-11-19 10:55:00,157.02,157.27,156.99,157.01,3806.0,157.02,157.27,156.99,157.01,3806.0
2024-11-19 11:00:00,157.07,157.07,156.81,157.0,6562.0,157.07,157.07,156.81,157.0,6562.0
2024-11-19 11:05:00,157.01,157.06,156.94,157.0,4536.0,157.01,157.06,156.94,157.0,4536.0
2024-11-19 11:10:00,157.05,157.21,156.99,157.02,6112.0,157.05,157.21,156.99,157.02,6112.0
2024-11-19 11:15:00,157.04,157.16,156.86,156.93,4195.0,157.04,157.16,156.86,156.93,4195.0
2024-11-19 11:20:00,156.99,157.11,156.8,156.8,3645.0,156.99,157.11,156.8,156.8,3645.0
2024-11-19 11:25:00,156.8,156.8,156.67,156.74,3200.0,156.8,156.8,156.67,156.74,3200.0
2024-11-19 11:30:00,156.74,156.75,156.33,156.45,25125.0,156.74,156.75,156.33,156.45,25125.0
2024-11-19 11:35:00,156.47,156.58,156.4,156.45,8479.0,156.47,156.58,156.4,156.45,8479.0
2024-11-19 11:40:00,156.44,156.58,156.44,156.53,2562.0,156.44,156.58,156.44,156.53,2562.0
2024-11-19 11:45:00,156.57,156.58,156.34,156.41,5877.0,156.57,156.58,156.34,156.41,5877.0
2024-11-19 11:50:00,156.27,156.58,156.25,156.51,5920.0,156.27,156.58,156.25,156.51,5920.0
2024-11-19 11:55:00,156.56,156.56,156.42,156.42,3013.0,156.56,156.56,156.42,156.42,3013.0
2024-11-19 12:00:00,156.48,156.58,156.42,156.55,6478.0,156.48,156.58,156.42,156.55,6478.0
2024-11-19 12:05:00,156.52,156.52,156.41,156.41,1470.0,156.52,156.52,156.41,156.41,1470.0
2024-11-19 12:10:00,156.46,156.49,156.41,156.45,3734.0,156.46,156.49,156.41,156.45,3734.0
2024-11-19 12:15:00,156.45,156.58,156.4,156.5,5516.0,156.45,156.58,156.4,156.5,5516.0
2024-11-19 12:20:00,156.49,156.58,156.46,156.47,4063.0,156.49,156.58,156.46,156.47,4063.0
2024-11-19 12:25:00,156.55,156.58,156.47,156.47,5492.0,156.55,156.58,156.47,156.47,5492.0
2024-11-19 12:30:00,156.47,156.47,156.32,156.39,6556.0,156.47,156.47,156.32,156.39,6556.0
2024-11-19 12:35:00,156.49,156.49,156.32,156.38,6525.0,156.49,156.49,156.32,156.38,6525.0
2024-11-19 12:40:00,156.38,156.49,156.38,156.41,4415.0,156.38,156.49,156.38,156.41,4415.0
2024-11-19 12:45:00,156.47,156.54,156.3,156.3,3361.0,156.47,156.54,156.3,156.3,3361.0
2024-11-19 12:50:00,156.32,156.39,156.26,156.39,5843.0,156.32,156.39,156.26,156.39,5843.0
2024-11-19 12:55:00,156.31,156.45,156.18,156.18,3881.0,156.31,156.45,156.18,156.18,3881.0
2024-11-19 13:00:00,156.1,156.23,156.07,156.15,5399.0,156.1,156.23,156.07,156.15,5399.0
2024-11-19 13:05:00,156.08,156.08,155.69,155.78,10883.0,156.08,156.08,155.69,155.78,10883.0
2024-11-19 13:10:00,155.92,156.14,155.83,155.95,3605.0,155.92,156.14,155.83,155.95,3605.0
2024-11-19 13:15:00,156.12,156.12,156.0,156.08,6146.0,156.12,156.12,156.0,156.08,6146.0
2024-11-19 13:20:00,156.09,156.1,155.94,156.03,3567.0,156.09,156.1,155.94,156.03,3567.0
2024-11-19 13:25:00,156.06,156.21,156.03,156.18,2509.0,156.06,156.21,156.03,156.18,2509.0
2024-11-19 13:30:00,156.19,156.32,156.18,156.32,1270.0,156.19,156.32,156.18,156.32,1270.0
2024-11-19 13:35:00,156.31,156.36,156.0,156.05,28095.0,156.31,156.36,156.0,156.05,28095.0
2024-11-19 13:40:00,156.05,156.28,156.05,156.17,8568.0,156.05,156.28,156.05,156.17,8568.0
2024-11-19 13:45:00,156.22,156.4,156.19,156.28,4480.0,156.22,156.4,156.19,156.28,4480.0
2024-11-19 13:50:00,156.28,156.51,156.27,156.4,2648.0,156.28,156.51,156.27,156.4,2648.0
2024-11-19 13:55:00,156.4,156.67,156.39,156.66,4456.0,156.4,156.67,156.39,156.66,4456.0
2024-11-19 14:00:00,156.65,156.76,156.32,156.32,7013.0,156.65,156.76,156.32,156.32,7013.0
2024-11-19 14:05:00,156.34,156.34,156.17,156.25,2209.0,156.34,156.34,156.17,156.25,2209.0
2024-11-19 14:10:00,156.25,156.37,156.18,156.28,2888.0,156.25,156.37,156.18,156.28,2888.0
2024-11-19 14:15:00,156.28,156.37,156.16,156.31,3103.0,156.28,156.37,156.16,156.31,3103.0
2024-11-19 14:20:00,156.34,156.34,156.13,156.32,2644.0,156.34,156.34,156.13,156.32,2644.0
2024-11-19 14:25:00,156.22,156.25,156.16,156.25,2100.0,156.22,156.25,156.16,156.25,2100.0
2024-11-19 14:30:00,156.23,156.25,155.96,156.01,3866.0,156.23,156.25,155.96,156.01,3866.0
2024-11-19 14:35:00,155.95,156.1,155.92,155.96,7179.0,155.95,156.1,155.92,155.96,7179.0
2024-11-19 14:40:00,156.01,156.02,155.93,155.93,2393.0,156.01,156.02,155.93,155.93,2393.0
2024-11-19 14:45:00,156.0,156.01,155.77,155.81,6808.0,156.0,156.01,155.77,155.81,6808.0
2024-11-19 14:50:00,155.84,155.95,155.78,155.85,7483.0,155.84,155.95,155.78,155.85,7483.0
2024-11-19 14:55:00,155.83,155.91,155.67,155.77,15910.0,155.83,155.91,155.67,155.77,15910.0
2024-11-19 15:00:00,155.71,155.79,155.54,155.78,5031.0,155.71,155.79,155.54,155.78,5031.0
2024-11-19 15:05:00,155.81,155.92,155.8,155.91,4197.0,155.81,155.92,155.8,155.91,4197.0
2024-11-19 15:10:00,155.92,155.97,155.85,155.89,6666.0,155.92,155.97,155.85,155.89,6666.0
2024-11-19 15:15:00,155.92,156.12,155.88,156.05,2638.0,155.92,156.12,155.88,156.05,2638.0
2024-11-19 15:20:00,156.08,156.11,156.04,156.07,3135.0,156.08,156.11,156.04,156.07,3135.0
2024-11-19 15:25:00,156.08,156.14,155.9,155.93,4164.0,156.08,156.14,155.9,155.93,4164.0
2024-11-19 15:30:00,155.96,156.01,155.85,155.93,7195.0,155.96,156.01,155.85,155.93,7195.0
2024-11-19 15:35:00,155.93,156.01,155.87,155.88,4506.0,155.93,156.01,155.87,155.88,4506.0
2024-11-19 15:40:00,155.88,155.89,155.77,155.81,5975.0,155.88,155.89,155.77,155.81,5975.0
2024-11-19 15:45:00,155.76,155.8,155.56,155.59,16470.0,155.76,155.8,155.56,155.59,16470.0
2024-11-19 15:50:00,155.61,155.71,155.34,155.44,51679.0,155.61,155.71,155.34,155.44,51679.0
2024-11-19 15:55:00,155.47,155.48,155.28,155.39,87900.0,155.47,155.48,155.28,155.39,87900.0
2024-11-20 09:30:00,155.03,155.16,154.02,154.59,26679.0,155.03,155.16,154.02,154.59,26679.0
2024-11-20 09:35:00,154.58,154.8,154.32,154.64,8023.0,154.58,154.8,154.32,154.64,8023.0
2024-11-20 09:40:00,154.64,154.65,154.13,154.31,14053.0,154.64,154.65,154.13,154.31,14053.0
2024-11-20 09:45:00,154.3,154.91,154.19,154.91,10218.0,154.3,154.91,154.19,154.91,10218.0
2024-11-20 09:50:00,154.85,154.88,154.65,154.73,5982.0,154.85,154.88,154.65,154.73,5982.0
2024-11-20 09:55:00,154.72,155.34,154.72,155.17,4087.0,154.72,155.34,154.72,155.17,4087.0
2024-11-20 10:00:00,155.17,155.34,155.17,155.22,6018.0,155.17,155.34,155.17,155.22,6018.0
2024-11-20 10:05:00,155.23,155.23,154.86,154.88,3048.0,155.23,155.23,154.86,154.88,3048.0
2024-11-20 10:10:00,154.87,154.88,154.1,154.11,13089.0,154.87,154.88,154.1,154.11,13089.0
2024-11-20 10:15:00,154.03,154.06,153.88,153.98,10513.0,154.03,154.06,153.88,153.98,10513.0
2024-11-20 10:20:00,153.98,154.63,153.9,154.62,15438.0,153.98,154.63,153.9,154.62,15438.0
2024-11-20 10:25:00,154.63,154.85,154.36,154.83,22577.0,154.63,154.85,154.36,154.83,22577.0
2024-11-20 10:30:00,154.9,155.07,154.61,155.07,7655.0,154.9,155.07,154.61,155.07,7655.0
2024-11-20 10:35:00,154.94,155.12,154.88,155.05,2300.0,154.94,155.12,154.88,155.05,2300.0
2024-11-20 10:40:00,154.99,155.29,154.99,155.16,2969.0,154.99,155.29,154.99,155.16,2969.0
2024-11-20 10:45:00,155.08,155.18,155.0,155.12,1410.0,155.08,155.18,155.0,155.12,1410.0
2024-11-20 10:50:00,155.02,155.33,155.02,155.25,5022.0,155.02,155.33,155.02,155.25,5022.0
2024-11-20 10:55:00,155.31,155.32,155.06,155.06,2559.0,155.31,155.32,155.06,155.06,2559.0
2024-11-20 11:00:00,154.99,155.03,154.8,154.95,6903.0,154.99,155.03,154.8,154.95,6903.0
2024-11-20 11:05:00,154.89,154.91,154.6,154.83,5735.0,154.89,154.91,154.6,154.83,5735.0
2024-11-20 11:10:00,154.93,154.94,154.64,154.7,7694.0,154.93,154.94,154.64,154.7,7694.0
2024-11-20 11:15:00,154.72,154.72,154.51,154.63,4094.0,154.72,154.72,154.51,154.63,4094.0
2024-11-20 11:20:00,154.6,154.62,154.39,154.43,4117.0,154.6,154.62,154.39,154.43,4117.0
2024-11-20 11:25:00,154.35,154.39,154.07,154.19,6414.0,154.35,154.39,154.07,154.19,6414.0
2024-11-20 11:30:00,154.25,154.25,154.09,154.14,6940.0,154.25,154.25,154.09,154.14,6940.0
2024-11-20 11:35:00,154.15,154.26,153.93,154.0,18604.0,154.15,154.26,153.93,154.0,18604.0
2024-11-20 11:40:00,154.05,154.07,153.94,154.02,22267.0,154.05,154.07,153.94,154.02,22267.0
2024-11-20 11:45:00,154.07,154.18,153.93,153.97,23182.0,154.07,154.18,153.93,153.97,23182.0
2024-11-20 11:50:00,153.92,154.32,153.92,154.32,25507.0,153.92,154.32,153.92,154.32,25507.0
2024-11-20 11:55:00,154.23,154.26,154.0,154.07,12082.0,154.23,154.26,154.0,154.07,12082.0
2024-11-20 12:00:00,154.08,154.43,153.95,154.2,20981.0,154.08,154.43,153.95,154.2,20981.0
2024-11-20 12:05:00,154.13,154.3,154.1,154.1,5056.0,154.13,154.3,154.1,154.1,5056.0
2024-11-20 12:10:00,154.12,154.13,153.62,153.69,9977.0,154.12,154.13,153.62,153.69,9977.0
2024-11-20 12:15:00,153.75,153.95,153.7,153.95,3420.0,153.75,153.95,153.7,153.95,3420.0
2024-11-20 12:20:00,153.88,153.9,153.7,153.73,8189.0,153.88,153.9,153.7,153.73,8189.0
2024-11-20 12:25:00,153.77,153.83,153.68,153.77,4918.0,153.77,153.83,153.68,153.77,4918.0
2024-11-20 12:30:00,153.77,154.22,153.77,154.21,8524.0,153.77,154.22,153.77,154.21,8524.0
2024-11-20 12:35:00,154.21,154.54,154.21,154.32,8557.0,154.21,154.54,154.21,154.32,8557.0
2024-11-20 12:40:00,154.28,154.56,154.24,154.45,3730.0,154.28,154.56,154.24,154.45,3730.0
2024-11-20 12:45:00,154.5,154.68,154.45,154.61,1707.0,154.5,154.68,154.45,154.61,1707.0
2024-11-20 12:50:00,154.6,154.69,154.25,154.25,9916.0,154.6,154.69,154.25,154.25,9916.0
2024-11-20 12:55:00,154.25,154.33,154.02,154.06,4173.0,154.25,154.33,154.02,154.06,4173.0
2024-11-20 13:00:00,154.0,154.07,153.91,154.0,4479.0,154.0,154.07,153.91,154.0,4479.0
2024-11-20 13:05:00,154.05,154.25,153.92,153.99,8097.0,154.05,154.25,153.92,153.99,8097.0
2024-11-20 13:10:00,153.94,154.13,153.92,154.13,3145.0,153.94,154.13,153.92,154.13,3145.0
2024-11-20 13:15:00,154.08,154.35,153.91,154.34,7616.0,154.08,154.35,153.91,154.34,7616.0
2024-11-20 13:20:00,154.27,154.31,154.06,154.22,10168.0,154.27,154.31,154.06,154.22,10168.0
2024-11-20 13:25:00,154.22,154.51,154.14,154.37,7674.0,154.22,154.51,154.14,154.37,7674.0
2024-11-20 13:30:00,154.42,154.48,154.32,154.4,5556.0,154.42,154.48,154.32,154.4,5556.0
2024-11-20 13:35:00,154.47,154.47,154.05,154.11,8928.0,154.47,154.47,154.05,154.11,8928.0
2024-11-20 13:40:00,154.11,154.19,153.77,153.97,17806.0,154.11,154.19,153.77,153.97,17806.0
2024-11-20 13:45:00,154.0,154.59,153.96,154.59,39271.0,154.0,154.59,153.96,154.59,39271.0
2024-11-20 13:50:00,154.58,155.02,154.55,154.93,9563.0,154.58,155.02,154.55,154.93,9563.0
2024-11-20 13:55:00,154.91,155.01,154.75,154.78,6094.0,154.91,155.01,154.75,154.78,6094.0
2024-11-20 14:00:00,154.77,154.98,154.69,154.81,7966.0,154.77,154.98,154.69,154.81,7966.0
2024-11-20 14:05:00,154.81,154.93,154.77,154.93,3897.0,154.81,154.93,154.77,154.93,3897.0
2024-11-20 14:10:00,154.99,155.0,154.52,154.6,10142.0,154.99,155.0,154.52,154.6,10142.0
2024-11-20 14:15:00,154.62,154.68,154.38,154.43,7704.0,154.62,154.68,154.38,154.43,7704.0
2024-11-20 14:20:00,154.4,154.56,154.26,154.46,11731.0,154.4,154.56,154.26,154.46,11731.0
2024-11-20 14:25:00,154.54,154.74,154.54,154.69,11273.0,154.54,154.74,154.54,154.69,11273.0
2024-11-20 14:30:00,154.66,154.66,154.34,154.45,9491.0,154.66,154.66,154.34,154.45,9491.0
2024-11-20 14:35:00,154.5,154.64,154.46,154.61,9310.0,154.5,154.64,154.46,154.61,9310.0
2024-11-20 14:40:00,154.63,154.89,154.58,154.89,6805.0,154.63,154.89,154.58,154.89,6805.0
2024-11-20 14:45:00,154.93,155.02,154.81,154.86,6961.0,154.93,155.02,154.81,154.86,6961.0
2024-11-20 14:50:00,154.86,154.89,154.62,154.63,18751.0,154.86,154.89,154.62,154.63,18751.0
2024-11-20 14:55:00,154.61,154.96,154.61,154.89,7879.0,154.61,154.96,154.61,154.89,7879.0
2024-11-20 15:00:00,154.89,154.91,154.49,154.86,6918.0,154.89,154.91,154.49,154.86,6918.0
2024-11-20 15:05:00,154.82,154.96,154.8,154.93,7303.0,154.82,154.96,154.8,154.93,7303.0
2024-11-20 15:10:00,154.86,154.99,154.82,154.86,6536.0,154.86,154.99,154.82,154.86,6536.0
2024-11-20 15:15:00,154.92,155.09,154.85,155.0,20296.0,154.92,155.09,154.85,155.0,20296.0
2024-11-20 15:20:00,154.96,155.04,154.93,154.96,6172.0,154.96,155.04,154.93,154.96,6172.0
2024-11-20 15:25:00,155.04,155.25,154.95,155.2,10985.0,155.04,155.25,154.95,155.2,10985.0
2024-11-20 15:30:00,155.18,155.39,155.14,155.31,7727.0,155.18,155.39,155.14,155.31,7727.0
2024-11-20 15:35:00,155.34,155.5,155.29,155.5,11454.0,155.34,155.5,155.29,155.5,11454.0
2024-11-20 15:40:00,155.58,155.58,155.22,155.28,9932.0,155.58,155.58,155.22,155.28,9932.0
2024-11-20 15:45:00,155.24,155.68,155.22,155.52,12483.0,155.24,155.68,155.22,155.52,12483.0
2024-11-20 15:50:00,155.64,156.04,155.63,156.01,23721.0,155.64,156.04,155.63,156.01,23721.0
2024-11-20 15:55:00,155.94,156.18,155.88,155.92,107182.0,155.94,156.18,155.88,155.92,107182.0
2024-11-21 09:30:00,157.1,157.17,155.63,155.93,31027.0,157.1,157.17,155.63,155.93,31027.0
2024-11-21 09:35:00,155.86,155.86,154.74,155.28,23256.0,155.86,155.86,154.74,155.28,23256.0
2024-11-21 09:40:00,155.26,155.43,154.99,155.29,8518.0,155.26,155.43,154.99,155.29,8518.0
2024-11-21 09:45:00,155.28,155.87,155.28,155.87,8093.0,155.28,155.87,155.28,155.87,8093.0
2024-11-21 09:50:00,156.0,156.0,155.36,155.36,3147.0,156.0,156.0,155.36,155.36,3147.0
2024-11-21 09:55:00,155.54,155.65,155.12,155.3,2634.0,155.54,155.65,155.12,155.3,2634.0
2024-11-21 10:00:00,155.18,155.21,154.93,155.05,1933.0,155.18,155.21,154.93,155.05,1933.0
2024-11-21 10:05:00,155.19,155.43,155.07,155.43,13356.0,155.19,155.43,155.07,155.43,13356.0
2024-11-21 10:10:00,155.38,155.54,155.26,155.54,1595.0,155.38,155.54,155.26,155.54,1595.0
2024-11-21 10:15:00,155.62,155.73,155.57,155.63,1318.0,155.62,155.73,155.57,155.63,1318.0
2024-11-21 10:20:00,155.62,155.73,155.52,155.52,2201.0,155.62,155.73,155.52,155.52,2201.0
2024-11-21 10:25:00,155.65,155.79,155.55,155.58,3510.0,155.65,155.79,155.55,155.58,3510.0
2024-11-21 10:30:00,155.5,155.7,155.38,155.38,11791.0,155.5,155.7,155.38,155.38,11791.0
2024-11-21 10:35:00,155.46,155.56,155.04,155.05,10215.0,155.46,155.56,155.04,155.05,10215.0
2024-11-21 10:40:00,155.09,155.25,154.84,155.18,39935.0,155.09,155.25,154.84,155.18,39935.0
2024-11-21 10:45:00,155.17,155.99,155.13,155.91,8354.0,155.17,155.99,155.13,155.91,8354.0
2024-11-21 10:50:00,155.9,155.99,155.87,155.98,718.0,155.9,155.99,155.87,155.98,718.0
2024-11-21 10:55:00,156.02,156.38,155.98,156.06,2817.0,156.02,156.38,155.98,156.06,2817.0
2024-11-21 11:00:00,156.18,156.37,156.18,156.37,500.0,156.18,156.37,156.18,156.37,500.0
2024-11-21 11:05:00,156.37,156.91,156.36,156.69,8836.0,156.37,156.91,156.36,156.69,8836.0
2024-11-21 11:10:00,156.83,157.2,156.8,157.13,3376.0,156.83,157.2,156.8,157.13,3376.0
2024-11-21 11:15:00,157.2,157.55,157.18,157.48,9023.0,157.2,157.55,157.18,157.48,9023.0
2024-11-21 11:20:00,157.55,157.55,157.01,157.01,4401.0,157.55,157.55,157.01,157.01,4401.0
2024-11-21 11:25:00,157.11,157.21,157.0,157.09,5920.0,157.11,157.21,157.0,157.09,5920.0
2024-11-21 11:30:00,157.03,157.25,156.87,157.18,20029.0,157.03,157.25,156.87,157.18,20029.0
2024-11-21 11:35:00,157.05,157.84,156.9,157.53,19519.0,157.05,157.84,156.9,157.53,19519.0
2024-11-21 11:40:00,157.7,157.74,157.39,157.51,10765.0,157.7,157.74,157.39,157.51,10765.0
2024-11-21 11:45:00,157.38,157.39,157.23,157.28,900.0,157.38,157.39,157.23,157.28,900.0
2024-11-21 11:50:00,157.28,157.83,157.28,157.83,4382.0,157.28,157.83,157.28,157.83,4382.0
2024-11-21 11:55:00,157.84,158.0,157.73,157.73,4494.0,157.84,158.0,157.73,157.73,4494.0
2024-11-21 12:00:00,157.83,157.88,157.35,157.53,6424.0,157.83,157.88,157.35,157.53,6424.0
2024-11-21 12:05:00,157.55,157.61,157.48,157.61,2000.0,157.55,157.61,157.48,157.61,2000.0
2024-11-21 12:10:00,157.61,157.79,157.61,157.76,1213.0,157.61,157.79,157.61,157.76,1213.0
2024-11-21 12:15:00,157.75,157.77,157.57,157.57,2335.0,157.75,157.77,157.57,157.57,2335.0
2024-11-21 12:20:00,157.54,157.71,157.47,157.59,8534.0,157.54,157.71,157.47,157.59,8534.0
2024-11-21 12:25:00,157.6,157.64,157.31,157.31,9872.0,157.6,157.64,157.31,157.31,9872.0
2024-11-21 12:30:00,157.24,157.52,157.24,157.28,6891.0,157.24,157.52,157.24,157.28,6891.0
2024-11-21 12:35:00,157.14,157.3,157.08,157.23,16620.0,157.14,157.3,157.08,157.23,16620.0
2024-11-21 12:40:00,157.16,157.3,156.95,157.04,26887.0,157.16,157.3,156.95,157.04,26887.0
2024-11-21 12:45:00,157.05,157.45,156.98,157.24,29792.0,157.05,157.45,156.98,157.24,29792.0
2024-11-21 12:50:00,157.17,157.46,157.12,157.45,3934.0,157.17,157.46,157.12,157.45,3934.0
2024-11-21 12:55:00,157.38,157.41,157.31,157.31,3487.0,157.38,157.41,157.31,157.31,3487.0
2024-11-21 13:00:00,157.34,157.36,157.15,157.27,7153.0,157.34,157.36,157.15,157.27,7153.0
2024-11-21 13:05:00,157.33,157.42,157.17,157.42,28843.0,157.33,157.42,157.17,157.42,28843.0
2024-11-21 13:10:00,157.36,157.56,157.31,157.56,28147.0,157.36,157.56,157.31,157.56,28147.0
2024-11-21 13:15:00,157.56,157.76,157.56,157.56,5890.0,157.56,157.76,157.56,157.56,5890.0
2024-11-21 13:20:00,157.53,157.75,157.53,157.7,3049.0,157.53,157.75,157.53,157.7,3049.0
2024-11-21 13:25:00,157.71,158.0,157.63,157.99,5182.0,157.71,158.0,157.63,157.99,5182.0
2024-11-21 13:30:00,158.05,158.17,157.86,158.11,8324.0,158.05,158.17,157.86,158.11,8324.0
2024-11-21 13:35:00,158.1,158.1,157.81,157.89,3221.0,158.1,158.1,157.81,157.89,3221.0
2024-11-21 13:40:00,157.98,158.14,157.89,158.14,5757.0,157.98,158.14,157.89,158.14,5757.0
2024-11-21 13:45:00,158.18,158.58,158.14,158.34,23649.0,158.18,158.58,158.14,158.34,23649.0
2024-11-21 13:50:00,158.34,159.1,158.27,158.9,61703.0,158.34,159.1,158.27,158.9,61703.0
2024-11-21 13:55:00,159.0,159.09,158.61,158.7,49340.0,159.0,159.09,158.61,158.7,49340.0
2024-11-21 14:00:00,158.72,158.92,158.53,158.84,10475.0,158.72,158.92,158.53,158.84,10475.0
2024-11-21 14:05:00,158.79,158.8,157.87,157.87,26447.0,158.79,158.8,157.87,157.87,26447.0
2024-11-21 14:10:00,157.99,158.44,157.99,158.28,23353.0,157.99,158.44,157.99,158.28,23353.0
2024-11-21 14:15:00,158.21,158.36,158.05,158.18,7659.0,158.21,158.36,158.05,158.18,7659.0
2024-11-21 14:20:00,158.19,158.25,158.02,158.15,4859.0,158.19,158.25,158.02,158.15,4859.0
2024-11-21 14:25:00,158.17,158.2,157.85,157.97,3874.0,158.17,158.2,157.85,157.97,3874.0
2024-11-21 14:30:00,157.97,158.09,157.74,158.06,9647.0,157.97,158.09,157.74,158.06,9647.0
2024-11-21 14:35:00,158.02,158.24,157.91,158.16,8880.0,158.02,158.24,157.91,158.16,8880.0
2024-11-21 14:40:00,158.22,158.3,157.94,158.2,19668.0,158.22,158.3,157.94,158.2,19668.0
2024-11-21 14:45:00,158.14,158.33,158.12,158.25,6035.0,158.14,158.33,158.12,158.25,6035.0
2024-11-21 14:50:00,158.29,158.3,158.04,158.12,9413.0,158.29,158.3,158.04,158.12,9413.0
2024-11-21 14:55:00,158.15,158.3,158.11,158.11,2800.0,158.15,158.3,158.11,158.11,2800.0
2024-11-21 15:00:00,158.11,158.11,157.86,157.95,2757.0,158.11,158.11,157.86,157.95,2757.0
2024-11-21 15:05:00,158.05,158.29,158.04,158.18,1838.0,158.05,158.29,158.04,158.18,1838.0
2024-11-21 15:10:00,158.18,158.6,158.03,158.48,15642.0,158.18,158.6,158.03,158.48,15642.0
2024-11-21 15:15:00,158.43,158.48,158.34,158.43,3162.0,158.43,158.48,158.34,158.43,3162.0
2024-11-21 15:20:00,158.45,158.45,158.16,158.24,5933.0,158.45,158.45,158.16,158.24,5933.0
2024-11-21 15:25:00,158.11,158.32,158.11,158.26,2670.0,158.11,158.32,158.11,158.26,2670.0
2024-11-21 15:30:00,158.25,158.35,158.09,158.22,5166.0,158.25,158.35,158.09,158.22,5166.0
2024-11-21 15:35:00,158.15,158.31,158.07,158.22,3028.0,158.15,158.31,158.07,158.22,3028.0
2024-11-21 15:40:00,158.28,158.45,158.17,158.36,16887.0,158.28,158.45,158.17,158.36,16887.0
2024-11-21 15:45:00,158.42,158.42,158.19,158.27,5422.0,158.42,158.42,158.19,158.27,5422.0
2024-11-21 15:50:00,158.33,158.63,158.33,158.42,34744.0,158.33,158.63,158.33,158.42,34744.0
2024-11-21 15:55:00,158.26,158.45,157.86,157.97,76971.0,158.26,158.45,157.86,157.97,76971.0
2024-11-22 09:30:00,158.25,159.17,158.06,158.21,28970.0,158.25,159.17,158.06,158.21,28970.0
2024-11-22 09:35:00,158.18,159.0,158.02,158.65,7428.0,158.18,159.0,158.02,158.65,7428.0
2024-11-22 09:40:00,158.65,158.77,158.39,158.6,4590.0,158.65,158.77,158.39,158.6,4590.0
2024-11-22 09:45:00,158.64,158.72,158.26,158.55,17327.0,158.64,158.72,158.26,158.55,17327.0
2024-11-22 09:50:00,158.56,158.56,157.74,157.88,4887.0,158.56,158.56,157.74,157.88,4887.0
2024-11-22 09:55:00,158.04,158.26,157.98,157.99,12891.0,158.04,158.26,157.98,157.99,12891.0
2024-11-22 10:00:00,158.13,158.13,157.28,157.71,8787.0,158.13,158.13,157.28,157.71,8787.0
2024-11-22 10:05:00,157.81,158.06,157.78,157.97,5563.0,157.81,158.06,157.78,157.97,5563.0
2024-11-22 10:10:00,157.97,158.07,157.96,158.0,8143.0,157.97,158.07,157.96,158.0,8143.0
2024-11-22 10:15:00,157.99,158.09,157.89,158.03,11083.0,157.99,158.09,157.89,158.03,11083.0
2024-11-22 10:20:00,158.03,158.51,157.89,158.22,10421.0,158.03,158.51,157.89,158.22,10421.0
2024-11-22 10:25:00,158.37,158.47,158.1,158.1,3253.0,158.37,158.47,158.1,158.1,3253.0
2024-11-22 10:30:00,158.17,158.27,157.96,158.27,7674.0,158.17,158.27,157.96,158.27,7674.0
2024-11-22 10:35:00,158.23,158.45,158.09,158.38,10131.0,158.23,158.45,158.09,158.38,10131.0
2024-11-22 10:40:00,158.41,158.67,158.36,158.57,14462.0,158.41,158.67,158.36,158.57,14462.0
2024-11-22 10:45:00,158.66,158.68,158.55,158.55,2684.0,158.66,158.68,158.55,158.55,2684.0
2024-11-22 10:50:00,158.54,158.6,158.51,158.54,3265.0,158.54,158.6,158.51,158.54,3265.0
2024-11-22 10:55:00,158.48,158.67,158.48,158.61,18151.0,158.48,158.67,158.48,158.61,18151.0
2024-11-22 11:00:00,158.61,158.68,158.42,158.67,23143.0,158.61,158.68,158.42,158.67,23143.0
2024-11-22 11:05:00,158.62,158.69,158.47,158.47,7260.0,158.62,158.69,158.47,158.47,7260.0
2024-11-22 11:10:00,158.47,158.47,158.28,158.28,5388.0,158.47,158.47,158.28,158.28,5388.0
2024-11-22 11:15:00,158.22,158.26,158.16,158.16,1838.0,158.22,158.26,158.16,158.16,1838.0
2024-11-22 11:20:00,158.15,158.35,158.01,158.35,1800.0,158.15,158.35,158.01,158.35,1800.0
2024-11-22 11:25:00,158.46,158.54,158.36,158.52,5269.0,158.46,158.54,158.36,158.52,5269.0
2024-11-22 11:30:00,158.57,158.57,158.44,158.45,7394.0,158.57,158.57,158.44,158.45,7394.0
2024-11-22 11:35:00,158.39,158.56,158.39,158.55,4665.0,158.39,158.56,158.39,158.55,4665.0
2024-11-22 11:40:00,158.46,158.93,158.46,158.62,11376.0,158.46,158.93,158.46,158.62,11376.0
2024-11-22 11:45:00,158.62,158.8,158.62,158.72,1500.0,158.62,158.8,158.62,158.72,1500.0
2024-11-22 11:50:00,158.71,158.72,158.5,158.54,3567.0,158.71,158.72,158.5,158.54,3567.0
2024-11-22 11:55:00,158.56,158.72,158.51,158.72,6432.0,158.56,158.72,158.51,158.72,6432.0
2024-11-22 12:00:00,158.7,158.75,158.57,158.72,2914.0,158.7,158.75,158.57,158.72,2914.0
2024-11-22 12:05:00,158.81,159.33,158.72,159.32,5300.0,158.81,159.33,158.72,159.32,5300.0
2024-11-22 12:10:00,159.25,159.5,159.1,159.19,8232.0,159.25,159.5,159.1,159.19,8232.0
2024-11-22 12:15:00,159.28,159.63,159.17,159.5,10992.0,159.28,159.63,159.17,159.5,10992.0
2024-11-22 12:20:00,159.5,159.72,159.38,159.64,12862.0,159.5,159.72,159.38,159.64,12862.0
2024-11-22 12:25:00,159.65,159.72,159.41,159.45,8361.0,159.65,159.72,159.41,159.45,8361.0
2024-11-22 12:30:00,159.5,159.71,159.14,159.14,19369.0,159.5,159.71,159.14,159.14,19369.0
2024-11-22 12:35:00,159.24,159.27,159.08,159.18,4829.0,159.24,159.27,159.08,159.18,4829.0
2024-11-22 12:40:00,159.18,159.2,159.08,159.09,3791.0,159.18,159.2,159.08,159.09,3791.0
2024-11-22 12:45:00,159.08,159.25,159.08,159.08,4741.0,159.08,159.25,159.08,159.08,4741.0
2024-11-22 12:50:00,159.02,159.58,159.02,159.58,5719.0,159.02,159.58,159.02,159.58,5719.0
2024-11-22 12:55:00,159.56,159.58,159.36,159.37,10394.0,159.56,159.58,159.36,159.37,10394.0
2024-11-22 13:00:00,159.46,159.48,159.23,159.28,5908.0,159.46,159.48,159.23,159.28,5908.0
2024-11-22 13:05:00,159.3,159.31,159.12,159.31,3434.0,159.3,159.31,159.12,159.31,3434.0
2024-11-22 13:10:00,159.21,159.3,159.2,159.26,1800.0,159.21,159.3,159.2,159.26,1800.0
2024-11-22 13:15:00,159.25,159.32,159.22,159.31,5450.0,159.25,159.32,159.22,159.31,5450.0
2024-11-22 13:20:00,159.25,159.34,159.24,159.24,6193.0,159.25,159.34,159.24,159.24,6193.0
2024-11-22 13:25:00,159.22,159.28,158.94,158.94,5125.0,159.22,159.28,158.94,158.94,5125.0
2024-11-22 13:30:00,158.96,158.97,158.93,158.94,3315.0,158.96,158.97,158.93,158.94,3315.0
2024-11-22 13:35:00,158.95,159.42,158.94,159.34,43515.0,158.95,159.42,158.94,159.34,43515.0
2024-11-22 13:40:00,159.26,159.35,159.11,159.35,23532.0,159.26,159.35,159.11,159.35,23532.0
2024-11-22 13:45:00,159.24,159.35,158.98,158.98,7718.0,159.24,159.35,158.98,158.98,7718.0
2024-11-22 13:50:00,159.07,159.13,158.87,159.09,5600.0,159.07,159.13,158.87,159.09,5600.0
2024-11-22 13:55:00,159.13,159.24,159.06,159.16,4686.0,159.13,159.24,159.06,159.16,4686.0
2024-11-22 14:00:00,159.16,159.2,159.03,159.1,4942.0,159.16,159.2,159.03,159.1,4942.0
2024-11-22 14:05:00,159.07,159.07,158.88,158.94,2238.0,159.07,159.07,158.88,158.94,2238.0
2024-11-22 14:10:00,159.05,159.12,158.91,158.95,4683.0,159.05,159.12,158.91,158.95,4683.0
2024-11-22 14:15:00,158.95,159.04,158.77,158.89,7104.0,158.95,159.04,158.77,158.89,7104.0
2024-11-22 14:20:00,158.95,158.99,158.79,158.99,5223.0,158.95,158.99,158.79,158.99,5223.0
2024-11-22 14:25:00,158.95,159.01,158.83,158.86,10529.0,158.95,159.01,158.83,158.86,10529.0
2024-11-22 14:30:00,158.87,158.9,158.82,158.89,2955.0,158.87,158.9,158.82,158.89,2955.0
2024-11-22 14:35:00,158.9,158.92,158.82,158.87,2986.0,158.9,158.92,158.82,158.87,2986.0
2024-11-22 14:40:00,158.82,158.85,158.74,158.8,6087.0,158.82,158.85,158.74,158.8,6087.0
2024-11-22 14:45:00,158.8,158.89,158.69,158.89,6053.0,158.8,158.89,158.69,158.89,6053.0
2024-11-22 14:50:00,158.9,158.98,158.83,158.92,5231.0,158.9,158.98,158.83,158.92,5231.0
2024-11-22 14:55:00,158.87,158.91,158.74,158.75,6146.0,158.87,158.91,158.74,158.75,6146.0
2024-11-22 15:00:00,158.75,158.77,158.38,158.39,5576.0,158.75,158.77,158.38,158.39,5576.0
2024-11-22 15:05:00,158.46,158.68,158.44,158.49,3753.0,158.46,158.68,158.44,158.49,3753.0
2024-11-22 15:10:00,158.5,158.52,158.22,158.35,7449.0,158.5,158.52,158.22,158.35,7449.0
2024-11-22 15:15:00,158.35,158.44,158.3,158.39,10415.0,158.35,158.44,158.3,158.39,10415.0
2024-11-22 15:20:00,158.35,158.37,158.16,158.22,14284.0,158.35,158.37,158.16,158.22,14284.0
2024-11-22 15:25:00,158.19,158.3,158.02,158.08,9163.0,158.19,158.3,158.02,158.08,9163.0
2024-11-22 15:30:00,158.08,158.13,157.93,157.99,22726.0,158.08,158.13,157.93,157.99,22726.0
2024-11-22 15:35:00,157.99,158.05,157.94,157.94,26278.0,157.99,158.05,157.94,157.94,26278.0
2024-11-22 15:40:00,158.02,158.06,157.89,158.04,16818.0,158.02,158.06,157.89,158.04,16818.0
2024-11-22 15:45:00,158.03,158.08,157.92,157.97,43322.0,158.03,158.08,157.92,157.97,43322.0
2024-11-22 15:50:00,157.97,158.19,157.89,158.04,76075.0,157.97,158.19,157.89,158.04,76075.0
2024-11-22 15:55:00,157.97,158.02,157.71,157.87,82870.0,157.97,158.02,157.71,157.87,82870.0
2024-11-25 09:30:00,160.09,160.19,159.63,159.94,27588.0,160.09,160.19,159.63,159.94,27588.0
2024-11-25 09:35:00,160.06,160.23,159.35,160.09,23552.0,160.06,160.23,159.35,160.09,23552.0
2024-11-25 09:40:00,160.0,160.63,160.0,160.45,30744.0,160.0,160.63,160.0,160.45,30744.0
2024-11-25 09:45:00,160.47,160.47,160.13,160.13,19254.0,160.47,160.47,160.13,160.13,19254.0
2024-11-25 09:50:00,160.04,160.24,159.8,160.24,6858.0,160.04,160.24,159.8,160.24,6858.0
2024-11-25 09:55:00,160.3,160.3,159.47,159.68,2863.0,160.3,160.3,159.47,159.68,2863.0
2024-11-25 10:00:00,159.61,159.61,158.95,159.04,4545.0,159.61,159.61,158.95,159.04,4545.0
2024-11-25 10:05:00,158.93,159.1,158.88,159.05,14735.0,158.93,159.1,158.88,159.05,14735.0
2024-11-25 10:10:00,158.95,158.95,158.35,158.74,10713.0,158.95,158.95,158.35,158.74,10713.0
2024-11-25 10:15:00,158.8,158.94,158.77,158.79,6940.0,158.8,158.94,158.77,158.79,6940.0
2024-11-25 10:20:00,158.83,159.04,158.8,159.01,9684.0,158.83,159.04,158.8,159.01,9684.0
2024-11-25 10:25:00,159.08,159.3,158.97,159.25,9967.0,159.08,159.3,158.97,159.25,9967.0
2024-11-25 10:30:00,159.24,159.44,159.12,159.12,11757.0,159.24,159.44,159.12,159.12,11757.0
2024-11-25 10:35:00,159.19,159.52,159.16,159.4,9944.0,159.19,159.52,159.16,159.4,9944.0
2024-11-25 10:40:00,159.5,159.52,159.15,159.15,2780.0,159.5,159.52,159.15,159.15,2780.0
2024-11-25 10:45:00,159.12,159.34,158.97,159.21,9702.0,159.12,159.34,158.97,159.21,9702.0
2024-11-25 10:50:00,159.19,159.3,159.0,159.0,22745.0,159.19,159.3,159.0,159.0,22745.0
2024-11-25 10:55:00,159.07,159.26,158.85,159.02,12025.0,159.07,159.26,158.85,159.02,12025.0
2024-11-25 11:00:00,159.09,159.2,158.9,159.19,7222.0,159.09,159.2,158.9,159.19,7222.0
2024-11-25 11:05:00,159.24,159.26,158.97,159.02,3638.0,159.24,159.26,158.97,159.02,3638.0
2024-11-25 11:10:00,159.05,159.33,159.0,159.26,18950.0,159.05,159.33,159.0,159.26,18950.0
2024-11-25 11:15:00,159.19,159.77,159.11,159.76,4700.0,159.19,159.77,159.11,159.76,4700.0
2024-11-25 11:20:00,159.78,160.0,159.74,159.96,5430.0,159.78,160.0,159.74,159.96,5430.0
2024-11-25 11:25:00,159.96,160.0,159.43,159.65,20938.0,159.96,160.0,159.43,159.65,20938.0
2024-11-25 11:30:00,159.65,160.07,159.61,159.87,7500.0,159.65,160.07,159.61,159.87,7500.0
2024-11-25 11:35:00,159.76,159.88,159.75,159.83,3489.0,159.76,159.88,159.75,159.83,3489.0
2024-11-25 11:40:00,159.8,159.8,159.52,159.55,7586.0,159.8,159.8,159.52,159.55,7586.0
2024-11-25 11:45:00,159.43,159.5,159.17,159.22,2615.0,159.43,159.5,159.17,159.22,2615.0
2024-11-25 11:50:00,159.22,159.32,158.92,159.0,3967.0,159.22,159.32,158.92,159.0,3967.0
2024-11-25 11:55:00,158.98,159.08,158.91,159.01,8879.0,158.98,159.08,158.91,159.01,8879.0
2024-11-25 12:00:00,158.98,159.36,158.98,159.36,6564.0,158.98,159.36,158.98,159.36,6564.0
2024-11-25 12:05:00,159.26,159.4,159.12,159.4,3979.0,159.26,159.4,159.12,159.4,3979.0
2024-11-25 12:10:00,159.3,159.32,159.14,159.23,7788.0,159.3,159.32,159.14,159.23,7788.0
2024-11-25 12:15:00,159.22,159.28,159.03,159.08,4187.0,159.22,159.28,159.03,159.08,4187.0
2024-11-25 12:20:00,158.95,158.95,158.57,158.57,4400.0,158.95,158.95,158.57,158.57,4400.0
2024-11-25 12:25:00,158.58,158.75,158.46,158.57,7427.0,158.58,158.75,158.46,158.57,7427.0
2024-11-25 12:30:00,158.52,158.73,158.5,158.73,5785.0,158.52,158.73,158.5,158.73,5785.0
2024-11-25 12:35:00,158.67,158.7,158.38,158.53,25002.0,158.67,158.7,158.38,158.53,25002.0
2024-11-25 12:40:00,158.49,158.83,158.37,158.68,10892.0,158.49,158.83,158.37,158.68,10892.0
2024-11-25 12:45:00,158.66,158.78,158.54,158.69,5472.0,158.66,158.78,158.54,158.69,5472.0
2024-11-25 12:50:00,158.75,159.23,158.74,159.23,8772.0,158.75,159.23,158.74,159.23,8772.0
2024-11-25 12:55:00,159.24,159.29,159.06,159.12,18352.0,159.24,159.29,159.06,159.12,18352.0
2024-11-25 13:00:00,159.15,159.16,158.93,159.0,4754.0,159.15,159.16,158.93,159.0,4754.0
2024-11-25 13:05:00,159.01,159.01,158.86,158.87,5059.0,159.01,159.01,158.86,158.87,5059.0
2024-11-25 13:10:00,158.9,159.06,158.84,159.0,8837.0,158.9,159.06,158.84,159.0,8837.0
2024-11-25 13:15:00,158.99,159.0,158.73,158.77,2660.0,158.99,159.0,158.73,158.77,2660.0
2024-11-25 13:20:00,158.77,159.06,158.73,158.94,7530.0,158.77,159.06,158.73,158.94,7530.0
2024-11-25 13:25:00,158.97,159.02,158.91,159.0,9076.0,158.97,159.02,158.91,159.0,9076.0
2024-11-25 13:30:00,159.0,159.3,158.99,159.27,2733.0,159.0,159.3,158.99,159.27,2733.0
2024-11-25 13:35:00,159.26,159.41,159.21,159.3,9066.0,159.26,159.41,159.21,159.3,9066.0
2024-11-25 13:40:00,159.34,159.34,159.21,159.24,3318.0,159.34,159.34,159.21,159.24,3318.0
2024-11-25 13:45:00,159.18,159.34,159.16,159.16,9965.0,159.18,159.34,159.16,159.16,9965.0
2024-11-25 13:50:00,159.24,159.34,159.05,159.05,7783.0,159.24,159.34,159.05,159.05,7783.0
2024-11-25 13:55:00,159.09,159.25,159.08,159.17,4240.0,159.09,159.25,159.08,159.17,4240.0
2024-11-25 14:00:00,159.08,159.09,158.9,158.92,1880.0,159.08,159.09,158.9,158.92,1880.0
2024-11-25 14:05:00,158.97,159.08,158.9,159.08,4784.0,158.97,159.08,158.9,159.08,4784.0
2024-11-25 14:10:00,159.02,159.15,158.94,158.94,4815.0,159.02,159.15,158.94,158.94,4815.0
2024-11-25 14:15:00,159.0,159.03,158.9,158.95,2320.0,159.0,159.03,158.9,158.95,2320.0
2024-11-25 14:20:00,158.91,158.91,158.62,158.63,7372.0,158.91,158.91,158.62,158.63,7372.0
2024-11-25 14:25:00,158.68,158.69,158.57,158.62,10977.0,158.68,158.69,158.57,158.62,10977.0
2024-11-25 14:30:00,158.59,158.67,158.5,158.52,4220.0,158.59,158.67,158.5,158.52,4220.0
2024-11-25 14:35:00,158.56,158.6,158.36,158.4,5096.0,158.56,158.6,158.36,158.4,5096.0
2024-11-25 14:40:00,158.4,159.0,158.36,158.89,26579.0,158.4,159.0,158.36,158.89,26579.0
2024-11-25 14:45:00,158.94,158.94,158.76,158.8,7183.0,158.94,158.94,158.76,158.8,7183.0
2024-11-25 14:50:00,158.81,158.85,158.72,158.72,7888.0,158.81,158.85,158.72,158.72,7888.0
2024-11-25 14:55:00,158.6,158.76,158.6,158.71,2196.0,158.6,158.76,158.6,158.71,2196.0
2024-11-25 15:00:00,158.74,158.74,158.4,158.62,9435.0,158.74,158.74,158.4,158.62,9435.0
2024-11-25 15:05:00,158.6,158.84,158.6,158.82,9079.0,158.6,158.84,158.6,158.82,9079.0
2024-11-25 15:10:00,158.74,158.84,158.69,158.72,7158.0,158.74,158.84,158.69,158.72,7158.0
2024-11-25 15:15:00,158.75,158.78,158.63,158.65,7275.0,158.75,158.78,158.63,158.65,7275.0
2024-11-25 15:20:00,158.65,158.82,158.58,158.75,17904.0,158.65,158.82,158.58,158.75,17904.0
2024-11-25 15:25:00,158.75,159.02,158.74,158.84,11447.0,158.75,159.02,158.74,158.84,11447.0
2024-11-25 15:30:00,158.78,159.25,158.78,159.17,12135.0,158.78,159.25,158.78,159.17,12135.0
2024-11-25 15:35:00,159.19,159.19,158.87,158.9,6919.0,159.19,159.19,158.87,158.9,6919.0
2024-11-25 15:40:00,158.93,159.11,158.88,158.91,12478.0,158.93,159.11,158.88,158.91,12478.0
2024-11-25 15:45:00,158.91,158.93,158.79,158.83,13860.0,158.91,158.93,158.79,158.83,13860.0
2024-11-25 15:50:00,158.86,158.86,158.65,158.67,34724.0,158.86,158.86,158.65,158.67,34724.0
2024-11-25 15:55:00,158.71,158.78,158.48,158.66,131375.0,158.71,158.78,158.48,158.66,131375.0
2024-11-26 09:30:00,159.2,160.0,158.02,158.38,34610.0,159.2,160.0,158.02,158.38,34610.0
2024-11-26 09:35:00,158.15,158.69,157.85,158.09,7649.0,158.15,158.69,157.85,158.09,7649.0
2024-11-26 09:40:00,158.2,158.2,157.49,157.56,11377.0,158.2,158.2,157.49,157.56,11377.0
2024-11-26 09:45:00,157.71,157.85,157.27,157.42,9964.0,157.71,157.85,157.27,157.42,9964.0
2024-11-26 09:50:00,157.24,157.46,157.13,157.31,9523.0,157.24,157.46,157.13,157.31,9523.0
2024-11-26 09:55:00,157.27,157.34,156.83,157.27,11123.0,157.27,157.34,156.83,157.27,11123.0
2024-11-26 10:00:00,157.28,157.37,156.99,157.31,3913.0,157.28,157.37,156.99,157.31,3913.0
2024-11-26 10:05:00,157.35,157.35,157.0,157.01,5651.0,157.35,157.35,157.0,157.01,5651.0
2024-11-26 10:10:00,156.98,157.11,156.82,156.9,4090.0,156.98,157.11,156.82,156.9,4090.0
2024-11-26 10:15:00,156.89,157.06,156.89,156.91,9331.0,156.89,157.06,156.89,156.91,9331.0
2024-11-26 10:20:00,157.0,157.3,156.94,156.98,9581.0,157.0,157.3,156.94,156.98,9581.0
2024-11-26 10:25:00,156.98,156.98,156.68,156.86,3878.0,156.98,156.98,156.68,156.86,3878.0
2024-11-26 10:30:00,156.88,156.88,156.72,156.8,2339.0,156.88,156.88,156.72,156.8,2339.0
2024-11-26 10:35:00,156.85,156.96,156.6,156.63,7986.0,156.85,156.96,156.6,156.63,7986.0
2024-11-26 10:40:00,156.55,156.59,156.41,156.53,4414.0,156.55,156.59,156.41,156.53,4414.0
2024-11-26 10:45:00,156.53,156.77,156.45,156.77,4625.0,156.53,156.77,156.45,156.77,4625.0
2024-11-26 10:50:00,156.77,156.88,156.61,156.88,13049.0,156.77,156.88,156.61,156.88,13049.0
2024-11-26 10:55:00,156.67,157.0,156.38,156.91,24371.0,156.67,157.0,156.38,156.91,24371.0
2024-11-26 11:00:00,156.86,156.92,156.68,156.77,10525.0,156.86,156.92,156.68,156.77,10525.0
2024-11-26 11:05:00,156.83,156.93,156.47,156.56,10211.0,156.83,156.93,156.47,156.56,10211.0
2024-11-26 11:10:00,156.51,156.59,156.29,156.38,5361.0,156.51,156.59,156.29,156.38,5361.0
2024-11-26 11:15:00,156.39,156.39,156.21,156.38,4100.0,156.39,156.39,156.21,156.38,4100.0
2024-11-26 11:20:00,156.36,156.57,156.36,156.57,3020.0,156.36,156.57,156.36,156.57,3020.0
2024-11-26 11:25:00,156.57,156.7,156.52,156.52,9597.0,156.57,156.7,156.52,156.52,9597.0
2024-11-26 11:30:00,156.65,156.65,156.45,156.6,4738.0,156.65,156.65,156.45,156.6,4738.0
2024-11-26 11:35:00,156.63,156.69,156.57,156.61,2673.0,156.63,156.69,156.57,156.61,2673.0
2024-11-26 11:40:00,156.51,156.51,156.16,156.22,8466.0,156.51,156.51,156.16,156.22,8466.0
2024-11-26 11:45:00,156.25,156.28,156.08,156.27,5936.0,156.25,156.28,156.08,156.27,5936.0
2024-11-26 11:50:00,156.27,156.64,156.17,156.58,5717.0,156.27,156.64,156.17,156.58,5717.0
2024-11-26 11:55:00,156.58,156.6,156.38,156.38,4915.0,156.58,156.6,156.38,156.38,4915.0
2024-11-26 12:00:00,156.39,156.58,156.24,156.57,9490.0,156.39,156.58,156.24,156.57,9490.0
2024-11-26 12:05:00,156.64,156.65,156.25,156.27,3184.0,156.64,156.65,156.25,156.27,3184.0
2024-11-26 12:10:00,156.27,156.71,156.25,156.44,7930.0,156.27,156.71,156.25,156.44,7930.0
2024-11-26 12:15:00,156.52,156.61,156.44,156.56,3215.0,156.52,156.61,156.44,156.56,3215.0
2024-11-26 12:20:00,156.56,156.64,156.44,156.48,7635.0,156.56,156.64,156.44,156.48,7635.0
2024-11-26 12:25:00,156.49,156.58,156.38,156.56,4563.0,156.49,156.58,156.38,156.56,4563.0
2024-11-26 12:30:00,156.56,156.65,156.51,156.65,3510.0,156.56,156.65,156.51,156.65,3510.0
2024-11-26 12:35:00,156.66,156.71,156.64,156.7,3775.0,156.66,156.71,156.64,156.7,3775.0
2024-11-26 12:40:00,156.72,156.72,156.45,156.59,7514.0,156.72,156.72,156.45,156.59,7514.0
2024-11-26 12:45:00,156.55,156.64,156.49,156.59,7636.0,156.55,156.64,156.49,156.59,7636.0
2024-11-26 12:50:00,156.63,156.91,156.63,156.91,3400.0,156.63,156.91,156.63,156.91,3400.0
2024-11-26 12:55:00,156.99,156.99,156.73,156.77,4828.0,156.99,156.99,156.73,156.77,4828.0
2024-11-26 13:00:00,156.77,156.81,156.66,156.68,9136.0,156.77,156.81,156.66,156.68,9136.0
2024-11-26 13:05:00,156.71,156.85,156.71,156.81,7213.0,156.71,156.85,156.71,156.81,7213.0
2024-11-26 13:10:00,156.81,156.84,156.54,156.59,13729.0,156.81,156.84,156.54,156.59,13729.0
2024-11-26 13:15:00,156.59,156.59,156.29,156.44,8861.0,156.59,156.59,156.29,156.44,8861.0
2024-11-26 13:20:00,156.42,156.46,156.25,156.37,9571.0,156.42,156.46,156.25,156.37,9571.0
2024-11-26 13:25:00,156.35,156.58,156.35,156.46,16909.0,156.35,156.58,156.35,156.46,16909.0
2024-11-26 13:30:00,156.39,156.48,156.33,156.36,4435.0,156.39,156.48,156.33,156.36,4435.0
2024-11-26 13:35:00,156.36,156.53,156.29,156.45,10111.0,156.36,156.53,156.29,156.45,10111.0
2024-11-26 13:40:00,156.42,156.55,156.41,156.47,12249.0,156.42,156.55,156.41,156.47,12249.0
2024-11-26 13:45:00,156.54,156.86,156.51,156.83,17609.0,156.54,156.86,156.51,156.83,17609.0
2024-11-26 13:50:00,156.84,157.2,156.75,157.2,6563.0,156.84,157.2,156.75,157.2,6563.0
2024-11-26 13:55:00,157.35,157.35,157.0,157.0,8644.0,157.35,157.35,157.0,157.0,8644.0
2024-11-26 14:00:00,157.01,157.14,157.01,157.1,4612.0,157.01,157.14,157.01,157.1,4612.0
2024-11-26 14:05:00,157.11,157.15,157.0,157.04,7494.0,157.11,157.15,157.0,157.04,7494.0
2024-11-26 14:10:00,157.06,157.32,156.99,157.13,8081.0,157.06,157.32,156.99,157.13,8081.0
2024-11-26 14:15:00,157.06,157.12,157.01,157.05,5085.0,157.06,157.12,157.01,157.05,5085.0
2024-11-26 14:20:00,157.08,157.08,156.9,156.97,8109.0,157.08,157.08,156.9,156.97,8109.0
2024-11-26 14:25:00,156.97,157.1,156.95,156.96,4535.0,156.97,157.1,156.95,156.96,4535.0
2024-11-26 14:30:00,157.0,157.19,156.95,157.17,19095.0,157.0,157.19,156.95,157.17,19095.0
2024-11-26 14:35:00,157.17,157.43,157.15,157.35,7935.0,157.17,157.43,157.15,157.35,7935.0
2024-11-26 14:40:00,157.35,157.48,157.23,157.35,5342.0,157.35,157.48,157.23,157.35,5342.0
2024-11-26 14:45:00,157.37,157.55,157.31,157.31,5383.0,157.37,157.55,157.31,157.31,5383.0
2024-11-26 14:50:00,157.35,157.39,157.21,157.32,9993.0,157.35,157.39,157.21,157.32,9993.0
2024-11-26 14:55:00,157.29,157.29,157.14,157.19,3746.0,157.29,157.29,157.14,157.19,3746.0
2024-11-26 15:00:00,157.17,157.25,157.02,157.09,5050.0,157.17,157.25,157.02,157.09,5050.0
2024-11-26 15:05:00,157.12,157.23,157.06,157.21,4825.0,157.12,157.23,157.06,157.21,4825.0
2024-11-26 15:10:00,157.27,157.32,157.2,157.27,5834.0,157.27,157.32,157.2,157.27,5834.0
2024-11-26 15:15:00,157.22,157.36,157.21,157.35,9935.0,157.22,157.36,157.21,157.35,9935.0
2024-11-26 15:20:00,157.32,157.35,157.03,157.08,16637.0,157.32,157.35,157.03,157.08,16637.0
2024-11-26 15:25:00,157.05,157.18,156.89,156.94,10037.0,157.05,157.18,156.89,156.94,10037.0
2024-11-26 15:30:00,156.93,157.18,156.92,157.15,7388.0,156.93,157.18,156.92,157.15,7388.0
2024-11-26 15:35:00,157.17,157.17,157.01,157.09,8362.0,157.17,157.17,157.01,157.09,8362.0
2024-11-26 15:40:00,157.11,157.49,157.09,157.49,15749.0,157.11,157.49,157.09,157.49,15749.0
2024-11-26 15:45:00,157.51,157.86,157.47,157.65,11158.0,157.51,157.86,157.47,157.65,11158.0
2024-11-26 15:50:00,157.65,157.75,157.5,157.68,49968.0,157.65,157.75,157.5,157.68,49968.0
2024-11-26 15:55:00,157.66,157.86,157.5,157.67,92976.0,157.66,157.86,157.5,157.67,92976.0
2024-11-27 09:30:00,158.65,160.0,158.45,158.98,23267.0,158.65,160.0,158.45,158.98,23267.0
2024-11-27 09:35:00,158.97,159.57,158.78,159.53,10879.0,158.97,159.57,158.78,159.53,10879.0
2024-11-27 09:40:00,159.58,159.96,159.37,159.79,23653.0,159.58,159.96,159.37,159.79,23653.0
2024-11-27 09:45:00,160.0,160.0,159.32,159.54,13177.0,160.0,160.0,159.32,159.54,13177.0
2024-11-27 09:50:00,159.63,159.64,159.1,159.22,6122.0,159.63,159.64,159.1,159.22,6122.0
2024-11-27 09:55:00,159.35,159.64,159.27,159.47,6183.0,159.35,159.64,159.27,159.47,6183.0
2024-11-27 10:00:00,159.39,159.53,159.3,159.4,11479.0,159.39,159.53,159.3,159.4,11479.0
2024-11-27 10:05:00,159.34,159.7,159.34,159.43,8879.0,159.34,159.7,159.34,159.43,8879.0
2024-11-27 10:10:00,159.41,159.41,159.26,159.39,2420.0,159.41,159.41,159.26,159.39,2420.0
2024-11-27 10:15:00,159.4,159.43,159.25,159.27,10227.0,159.4,159.43,159.25,159.27,10227.0
2024-11-27 10:20:00,159.41,159.67,159.17,159.47,9832.0,159.41,159.67,159.17,159.47,9832.0
2024-11-27 10:25:00,159.43,159.63,159.34,159.38,10497.0,159.43,159.63,159.34,159.38,10497.0
2024-11-27 10:30:00,159.42,159.51,159.31,159.36,6423.0,159.42,159.51,159.31,159.36,6423.0
2024-11-27 10:35:00,159.38,159.49,159.0,159.05,7772.0,159.38,159.49,159.0,159.05,7772.0
2024-11-27 10:40:00,159.09,159.21,159.06,159.06,3152.0,159.09,159.21,159.06,159.06,3152.0
2024-11-27 10:45:00,159.1,159.31,159.01,159.27,3100.0,159.1,159.31,159.01,159.27,3100.0
2024-11-27 10:50:00,159.33,160.08,159.14,160.0,7318.0,159.33,160.08,159.14,160.0,7318.0
2024-11-27 10:55:00,160.16,160.23,159.93,160.07,10068.0,160.16,160.23,159.93,160.07,10068.0
2024-11-27 11:00:00,160.02,160.26,159.85,160.15,15373.0,160.02,160.26,159.85,160.15,15373.0
2024-11-27 11:05:00,160.16,160.55,160.16,160.47,10476.0,160.16,160.55,160.16,160.47,10476.0
2024-11-27 11:10:00,160.47,160.73,160.38,160.49,8880.0,160.47,160.73,160.38,160.49,8880.0
2024-11-27 11:15:00,160.41,160.67,160.41,160.61,8044.0,160.41,160.67,160.41,160.61,8044.0
2024-11-27 11:20:00,160.61,160.61,160.37,160.45,5787.0,160.61,160.61,160.37,160.45,5787.0
2024-11-27 11:25:00,160.36,160.43,160.09,160.43,10533.0,160.36,160.43,160.09,160.43,10533.0
2024-11-27 11:30:00,160.27,160.33,160.12,160.22,10002.0,160.27,160.33,160.12,160.22,10002.0
2024-11-27 11:35:00,160.13,160.31,160.09,160.24,9984.0,160.13,160.31,160.09,160.24,9984.0
2024-11-27 11:40:00,160.24,160.24,159.95,159.95,3865.0,160.24,160.24,159.95,159.95,3865.0
2024-11-27 11:45:00,159.93,160.41,159.9,160.33,8285.0,159.93,160.41,159.9,160.33,8285.0
2024-11-27 11:50:00,160.49,160.65,160.41,160.51,23623.0,160.49,160.65,160.41,160.51,23623.0
2024-11-27 11:55:00,160.5,160.6,160.46,160.53,4078.0,160.5,160.6,160.46,160.53,4078.0
2024-11-27 12:00:00,160.52,160.53,160.27,160.29,5651.0,160.52,160.53,160.27,160.29,5651.0
2024-11-27 12:05:00,160.3,160.39,160.24,160.28,6863.0,160.3,160.39,160.24,160.28,6863.0
2024-11-27 12:10:00,160.28,160.37,160.26,160.37,3531.0,160.28,160.37,160.26,160.37,3531.0
2024-11-27 12:15:00,160.29,160.32,160.2,160.3,3622.0,160.29,160.32,160.2,160.3,3622.0
2024-11-27 12:20:00,160.29,160.38,160.22,160.27,3828.0,160.29,160.38,160.22,160.27,3828.0
2024-11-27 12:25:00,160.28,160.38,160.27,160.34,7340.0,160.28,160.38,160.27,160.34,7340.0
2024-11-27 12:30:00,160.37,160.4,160.13,160.3,3824.0,160.37,160.4,160.13,160.3,3824.0
2024-11-27 12:35:00,160.3,160.31,160.24,160.25,5960.0,160.3,160.31,160.24,160.25,5960.0
2024-11-27 12:40:00,160.27,160.31,160.1,160.16,11616.0,160.27,160.31,160.1,160.16,11616.0
2024-11-27 12:45:00,160.17,160.28,160.1,160.28,3146.0,160.17,160.28,160.1,160.28,3146.0
2024-11-27 12:50:00,160.28,160.3,160.17,160.3,5741.0,160.28,160.3,160.17,160.3,5741.0
2024-11-27 12:55:00,160.3,160.32,160.2,160.21,3900.0,160.3,160.32,160.2,160.21,3900.0
2024-11-27 13:00:00,160.31,160.31,160.22,160.22,1262.0,160.31,160.31,160.22,160.22,1262.0
2024-11-27 13:05:00,160.21,160.32,160.21,160.32,3628.0,160.21,160.32,160.21,160.32,3628.0
2024-11-27 13:10:00,160.32,160.36,160.26,160.3,3450.0,160.32,160.36,160.26,160.3,3450.0
2024-11-27 13:15:00,160.31,160.44,160.3,160.37,28811.0,160.31,160.44,160.3,160.37,28811.0
2024-11-27 13:20:00,160.34,160.35,160.24,160.33,3240.0,160.34,160.35,160.24,160.33,3240.0
2024-11-27 13:25:00,160.25,160.32,160.22,160.23,3162.0,160.25,160.32,160.22,160.23,3162.0
2024-11-27 13:30:00,160.21,160.22,160.14,160.19,2100.0,160.21,160.22,160.14,160.19,2100.0
2024-11-27 13:35:00,160.23,160.23,160.07,160.15,3221.0,160.23,160.23,160.07,160.15,3221.0
2024-11-27 13:40:00,160.16,160.18,160.15,160.15,1125.0,160.16,160.18,160.15,160.15,1125.0
2024-11-27 13:45:00,160.14,160.14,160.01,160.05,4481.0,160.14,160.14,160.01,160.05,4481.0
2024-11-27 13:50:00,160.03,160.07,159.99,160.04,4668.0,160.03,160.07,159.99,160.04,4668.0
2024-11-27 13:55:00,160.06,160.07,159.91,159.97,3287.0,160.06,160.07,159.91,159.97,3287.0
2024-11-27 14:00:00,159.97,160.03,159.91,160.03,4575.0,159.97,160.03,159.91,160.03,4575.0
2024-11-27 14:05:00,160.09,160.09,159.91,159.94,3789.0,160.09,160.09,159.91,159.94,3789.0
2024-11-27 14:10:00,159.95,159.98,159.84,159.85,2110.0,159.95,159.98,159.84,159.85,2110.0
2024-11-27 14:15:00,159.77,159.88,159.77,159.87,6992.0,159.77,159.88,159.77,159.87,6992.0
2024-11-27 14:20:00,159.94,160.0,159.86,159.91,4484.0,159.94,160.0,159.86,159.91,4484.0
2024-11-27 14:25:00,159.91,160.0,159.91,160.0,900.0,159.91,160.0,159.91,160.0,900.0
2024-11-27 14:30:00,159.95,159.99,159.9,159.91,3358.0,159.95,159.99,159.9,159.91,3358.0
2024-11-27 14:35:00,159.91,159.95,159.82,159.93,4481.0,159.91,159.95,159.82,159.93,4481.0
2024-11-27 14:40:00,159.97,159.99,159.9,159.95,4017.0,159.97,159.99,159.9,159.95,4017.0
2024-11-27 14:45:00,159.97,160.1,159.91,160.1,9098.0,159.97,160.1,159.91,160.1,9098.0
2024-11-27 14:50:00,160.07,160.08,159.87,159.89,8485.0,160.07,160.08,159.87,159.89,8485.0
2024-11-27 14:55:00,159.89,159.89,159.62,159.66,8752.0,159.89,159.89,159.62,159.66,8752.0
2024-11-27 15:00:00,159.7,159.77,159.45,159.45,4085.0,159.7,159.77,159.45,159.45,4085.0
2024-11-27 15:05:00,159.5,159.52,159.39,159.4,7819.0,159.5,159.52,159.39,159.4,7819.0
2024-11-27 15:10:00,159.37,159.43,159.26,159.31,10325.0,159.37,159.43,159.26,159.31,10325.0
2024-11-27 15:15:00,159.38,159.61,159.3,159.57,3709.0,159.38,159.61,159.3,159.57,3709.0
2024-11-27 15:20:00,159.61,159.68,159.48,159.66,9193.0,159.61,159.68,159.48,159.66,9193.0
2024-11-27 15:25:00,159.66,159.7,159.5,159.7,27805.0,159.66,159.7,159.5,159.7,27805.0
2024-11-27 15:30:00,159.74,159.98,159.74,159.94,4201.0,159.74,159.98,159.74,159.94,4201.0
2024-11-27 15:35:00,159.88,159.88,159.53,159.71,20165.0,159.88,159.88,159.53,159.71,20165.0
2024-11-27 15:40:00,159.71,159.84,159.66,159.81,9027.0,159.71,159.84,159.66,159.81,9027.0
2024-11-27 15:45:00,159.82,160.0,159.67,160.0,10249.0,159.82,160.0,159.67,160.0,10249.0
2024-11-27 15:50:00,160.0,160.1,159.79,159.94,36473.0,160.0,160.1,159.79,159.94,36473.0
2024-11-27 15:55:00,159.9,159.94,159.7,159.88,90342.0,159.9,159.94,159.7,159.88,90342.0
2024-11-29 09:30:00,160.72,160.72,159.5,159.59,12967.0,160.72,160.72,159.5,159.59,12967.0
2024-11-29 09:35:00,159.63,159.63,158.48,158.65,8778.0,159.63,159.63,158.48,158.65,8778.0
2024-11-29 09:40:00,158.55,158.93,158.44,158.52,7126.0,158.55,158.93,158.44,158.52,7126.0
2024-11-29 09:45:00,158.56,158.96,158.46,158.77,6948.0,158.56,158.96,158.46,158.77,6948.0
2024-11-29 09:50:00,158.88,158.89,158.46,158.62,15504.0,158.88,158.89,158.46,158.62,15504.0
2024-11-29 09:55:00,158.67,159.11,158.67,159.06,5794.0,158.67,159.11,158.67,159.06,5794.0
2024-11-29 10:00:00,159.06,159.74,159.0,159.65,15528.0,159.06,159.74,159.0,159.65,15528.0
2024-11-29 10:05:00,159.72,159.73,159.39,159.5,6691.0,159.72,159.73,159.39,159.5,6691.0
2024-11-29 10:10:00,159.52,159.92,159.52,159.89,6266.0,159.52,159.92,159.52,159.89,6266.0
2024-11-29 10:15:00,159.89,160.45,159.7,160.45,12465.0,159.89,160.45,159.7,160.45,12465.0
2024-11-29 10:20:00,160.44,160.75,160.06,160.74,23509.0,160.44,160.75,160.06,160.74,23509.0
2024-11-29 10:25:00,160.67,160.95,160.6,160.92,12064.0,160.67,160.95,160.6,160.92,12064.0
2024-11-29 10:30:00,160.92,160.93,160.6,160.63,11279.0,160.92,160.93,160.6,160.63,11279.0
2024-11-29 10:35:00,160.64,161.2,160.61,161.13,29539.0,160.64,161.2,160.61,161.13,29539.0
2024-11-29 10:40:00,161.13,161.27,161.03,161.03,17340.0,161.13,161.27,161.03,161.03,17340.0
2024-11-29 10:45:00,161.03,161.43,160.87,160.95,13770.0,161.03,161.43,160.87,160.95,13770.0
2024-11-29 10:50:00,160.91,161.36,160.83,161.16,13631.0,160.91,161.36,160.83,161.16,13631.0
2024-11-29 10:55:00,161.09,161.36,160.97,161.27,23710.0,161.09,161.36,160.97,161.27,23710.0
2024-11-29 11:00:00,161.36,161.4,161.11,161.18,17780.0,161.36,161.4,161.11,161.18,17780.0
2024-11-29 11:05:00,161.19,161.54,161.19,161.43,10985.0,161.19,161.54,161.19,161.43,10985.0
2024-11-29 11:10:00,161.36,161.43,161.0,161.03,8549.0,161.36,161.43,161.0,161.03,8549.0
2024-11-29 11:15:00,161.04,161.25,161.03,161.17,5677.0,161.04,161.25,161.03,161.17,5677.0
2024-11-29 11:20:00,161.17,161.52,161.17,161.46,8478.0,161.17,161.52,161.17,161.46,8478.0
2024-11-29 11:25:00,161.51,161.67,161.28,161.28,8871.0,161.51,161.67,161.28,161.28,8871.0
2024-11-29 11:30:00,161.34,161.53,161.32,161.38,3344.0,161.34,161.53,161.32,161.38,3344.0
2024-11-29 11:35:00,161.41,161.64,161.37,161.38,12680.0,161.41,161.64,161.37,161.38,12680.0
2024-11-29 11:40:00,161.31,161.41,161.14,161.2,7805.0,161.31,161.41,161.14,161.2,7805.0
2024-11-29 11:45:00,161.14,161.41,161.14,161.33,7386.0,161.14,161.41,161.14,161.33,7386.0
2024-11-29 11:50:00,161.35,161.41,161.25,161.35,5818.0,161.35,161.41,161.25,161.35,5818.0
2024-11-29 11:55:00,161.34,161.34,161.1,161.1,6351.0,161.34,161.34,161.1,161.1,6351.0
2024-11-29 12:00:00,161.16,161.16,161.0,161.08,15379.0,161.16,161.16,161.0,161.08,15379.0
2024-11-29 12:05:00,161.01,161.21,160.99,161.11,9495.0,161.01,161.21,160.99,161.11,9495.0
2024-11-29 12:10:00,161.13,161.13,160.89,160.97,5262.0,161.13,161.13,160.89,160.97,5262.0
2024-11-29 12:15:00,160.97,161.13,160.96,161.11,5926.0,160.97,161.13,160.96,161.11,5926.0
2024-11-29 12:20:00,161.11,161.2,160.84,160.95,11223.0,161.11,161.2,160.84,160.95,11223.0
2024-11-29 12:25:00,160.9,161.39,160.89,161.28,12082.0,160.9,161.39,160.89,161.28,12082.0
2024-11-29 12:30:00,161.2,161.25,160.96,160.96,8161.0,161.2,161.25,160.96,160.96,8161.0
2024-11-29 12:35:00,160.96,160.96,160.54,160.67,9980.0,160.96,160.96,160.54,160.67,9980.0
2024-11-29 12:40:00,160.67,160.72,160.31,160.45,15327.0,160.67,160.72,160.31,160.45,15327.0
2024-11-29 12:45:00,160.46,160.72,160.46,160.72,5735.0,160.46,160.72,160.46,160.72,5735.0
2024-11-29 12:50:00,160.78,160.78,160.34,160.69,27843.0,160.78,160.78,160.34,160.69,27843.0
2024-11-29 12:55:00,160.6,160.86,160.56,160.58,98178.0,160.6,160.86,160.56,160.58,98178.0
2024-12-02 09:30:00,160.01,161.38,160.01,161.2,18538.0,160.01,161.38,160.01,161.2,18538.0
2024-12-02 09:35:00,160.89,161.2,160.72,161.19,29133.0,160.89,161.2,160.72,161.19,29133.0
2024-12-02 09:40:00,161.08,161.3,160.65,161.09,9731.0,161.08,161.3,160.65,161.09,9731.0
2024-12-02 09:45:00,161.06,161.61,160.94,161.44,8245.0,161.06,161.61,160.94,161.44,8245.0
2024-12-02 09:50:00,161.52,161.52,161.19,161.19,7926.0,161.52,161.52,161.19,161.19,7926.0
2024-12-02 09:55:00,161.14,161.54,161.05,161.09,6164.0,161.14,161.54,161.05,161.09,6164.0
2024-12-02 10:00:00,161.11,161.36,161.04,161.36,9414.0,161.11,161.36,161.04,161.36,9414.0
2024-12-02 10:05:00,161.4,161.72,161.13,161.72,20699.0,161.4,161.72,161.13,161.72,20699.0
2024-12-02 10:10:00,161.72,161.9,161.62,161.74,21795.0,161.72,161.9,161.62,161.74,21795.0
2024-12-02 10:15:00,161.74,161.75,161.45,161.71,10838.0,161.74,161.75,161.45,161.71,10838.0
2024-12-02 10:20:00,161.84,162.45,161.84,162.43,6508.0,161.84,162.45,161.84,162.43,6508.0
2024-12-02 10:25:00,162.41,162.85,162.35,162.74,19582.0,162.41,162.85,162.35,162.74,19582.0
2024-12-02 10:30:00,162.74,163.18,162.73,163.06,9545.0,162.74,163.18,162.73,163.06,9545.0
2024-12-02 10:35:00,163.05,163.28,163.0,163.08,8137.0,163.05,163.28,163.0,163.08,8137.0
2024-12-02 10:40:00,163.11,163.13,162.69,162.79,24445.0,163.11,163.13,162.69,162.79,24445.0
2024-12-02 10:45:00,162.8,163.1,162.43,163.07,7214.0,162.8,163.1,162.43,163.07,7214.0
2024-12-02 10:50:00,163.07,163.18,162.97,163.0,8296.0,163.07,163.18,162.97,163.0,8296.0
2024-12-02 10:55:00,163.03,163.13,162.8,163.12,6517.0,163.03,163.13,162.8,163.12,6517.0
2024-12-02 11:00:00,163.01,163.01,162.81,162.81,3103.0,163.01,163.01,162.81,162.81,3103.0
2024-12-02 11:05:00,162.91,163.35,162.74,163.19,5547.0,162.91,163.35,162.74,163.19,5547.0
2024-12-02 11:10:00,163.29,163.34,162.93,163.09,5456.0,163.29,163.34,162.93,163.09,5456.0
2024-12-02 11:15:00,163.01,163.07,162.91,162.96,6134.0,163.01,163.07,162.91,162.96,6134.0
2024-12-02 11:20:00,163.04,163.05,162.96,162.98,6262.0,163.04,163.05,162.96,162.98,6262.0
2024-12-02 11:25:00,163.03,163.25,163.03,163.25,9974.0,163.03,163.25,163.03,163.25,9974.0
2024-12-02 11:30:00,163.25,163.37,163.16,163.37,21250.0,163.25,163.37,163.16,163.37,21250.0
2024-12-02 11:35:00,163.44,163.44,163.3,163.32,13616.0,163.44,163.44,163.3,163.32,13616.0
2024-12-02 11:40:00,163.33,163.58,163.33,163.58,6259.0,163.33,163.58,163.33,163.58,6259.0
2024-12-02 11:45:00,163.55,163.63,163.51,163.62,4713.0,163.55,163.63,163.51,163.62,4713.0
2024-12-02 11:50:00,163.57,163.75,163.53,163.73,5155.0,163.57,163.75,163.53,163.73,5155.0
2024-12-02 11:55:00,163.8,163.8,163.66,163.8,6706.0,163.8,163.8,163.66,163.8,6706.0
2024-12-02 12:00:00,163.73,163.98,163.67,163.96,9084.0,163.73,163.98,163.67,163.96,9084.0
2024-12-02 12:05:00,163.96,164.11,163.91,164.03,14096.0,163.96,164.11,163.91,164.03,14096.0
2024-12-02 12:10:00,164.08,164.19,164.0,164.19,7299.0,164.08,164.19,164.0,164.19,7299.0
2024-12-02 12:15:00,164.25,164.25,163.95,164.18,10452.0,164.25,164.25,163.95,164.18,10452.0
2024-12-02 12:20:00,164.2,164.29,164.16,164.2,2945.0,164.2,164.29,164.16,164.2,2945.0
2024-12-02 12:25:00,164.18,164.28,164.01,164.06,3821.0,164.18,164.28,164.01,164.06,3821.0
2024-12-02 12:30:00,164.1,164.13,163.9,163.93,10593.0,164.1,164.13,163.9,163.93,10593.0
2024-12-02 12:35:00,163.86,164.16,163.79,164.15,10432.0,163.86,164.16,163.79,164.15,10432.0
2024-12-02 12:40:00,164.13,164.44,164.13,164.4,16141.0,164.13,164.44,164.13,164.4,16141.0
2024-12-02 12:45:00,164.29,164.57,164.29,164.49,5884.0,164.29,164.57,164.29,164.49,5884.0
2024-12-02 12:50:00,164.44,164.46,164.34,164.44,4230.0,164.44,164.46,164.34,164.44,4230.0
2024-12-02 12:55:00,164.51,164.55,164.41,164.43,4052.0,164.51,164.55,164.41,164.43,4052.0
2024-12-02 13:00:00,164.47,164.51,164.21,164.21,2705.0,164.47,164.51,164.21,164.21,2705.0
2024-12-02 13:05:00,164.16,164.46,164.16,164.46,5325.0,164.16,164.46,164.16,164.46,5325.0
2024-12-02 13:10:00,164.4,164.47,164.38,164.45,7174.0,164.4,164.47,164.38,164.45,7174.0
2024-12-02 13:15:00,164.43,164.66,164.43,164.59,12911.0,164.43,164.66,164.43,164.59,12911.0
2024-12-02 13:20:00,164.65,164.73,164.56,164.66,13479.0,164.65,164.73,164.56,164.66,13479.0
2024-12-02 13:25:00,164.65,165.0,164.56,164.96,19482.0,164.65,165.0,164.56,164.96,19482.0
2024-12-02 13:30:00,164.93,165.11,164.91,165.08,7938.0,164.93,165.11,164.91,165.08,7938.0
2024-12-02 13:35:00,165.08,165.08,164.77,164.79,9044.0,165.08,165.08,164.77,164.79,9044.0
2024-12-02 13:40:00,164.78,164.99,164.66,164.66,10593.0,164.78,164.99,164.66,164.66,10593.0
2024-12-02 13:45:00,164.66,164.75,164.58,164.68,5654.0,164.66,164.75,164.58,164.68,5654.0
2024-12-02 13:50:00,164.75,164.85,164.68,164.78,6442.0,164.75,164.85,164.68,164.78,6442.0
2024-12-02 13:55:00,164.81,164.85,164.67,164.76,4875.0,164.81,164.85,164.67,164.76,4875.0
2024-12-02 14:00:00,164.72,164.81,164.72,164.79,2353.0,164.72,164.81,164.72,164.79,2353.0
2024-12-02 14:05:00,164.81,165.0,164.74,164.9,13019.0,164.81,165.0,164.74,164.9,13019.0
2024-12-02 14:10:00,164.88,164.88,164.7,164.79,9116.0,164.88,164.88,164.7,164.79,9116.0
2024-12-02 14:15:00,164.81,164.86,164.75,164.8,6652.0,164.81,164.86,164.75,164.8,6652.0
2024-12-02 14:20:00,164.83,164.91,164.73,164.84,13566.0,164.83,164.91,164.73,164.84,13566.0
2024-12-02 14:25:00,164.84,164.85,164.67,164.78,6401.0,164.84,164.85,164.67,164.78,6401.0
2024-12-02 14:30:00,164.73,164.86,164.73,164.86,11216.0,164.73,164.86,164.73,164.86,11216.0
2024-12-02 14:35:00,164.86,164.96,164.84,164.9,2156.0,164.86,164.96,164.84,164.9,2156.0
2024-12-02 14:40:00,164.89,165.01,164.85,164.92,10301.0,164.89,165.01,164.85,164.92,10301.0
2024-12-02 14:45:00,164.99,165.05,164.9,165.03,21045.0,164.99,165.05,164.9,165.03,21045.0
2024-12-02 14:50:00,164.98,165.11,164.88,164.91,3810.0,164.98,165.11,164.88,164.91,3810.0
2024-12-02 14:55:00,164.89,164.91,164.58,164.79,6171.0,164.89,164.91,164.58,164.79,6171.0
2024-12-02 15:00:00,164.73,164.73,164.44,164.6,12024.0,164.73,164.73,164.44,164.6,12024.0
2024-12-02 15:05:00,164.65,164.72,164.33,164.36,7295.0,164.65,164.72,164.33,164.36,7295.0
2024-12-02 15:10:00,164.36,164.59,164.35,164.59,6280.0,164.36,164.59,164.35,164.59,6280.0
2024-12-02 15:15:00,164.6,164.97,164.6,164.91,8058.0,164.6,164.97,164.6,164.91,8058.0
2024-12-02 15:20:00,164.96,164.99,164.87,164.92,30116.0,164.96,164.99,164.87,164.92,30116.0
2024-12-02 15:25:00,164.93,165.06,164.88,165.0,8673.0,164.93,165.06,164.88,165.0,8673.0
2024-12-02 15:30:00,165.03,165.18,164.97,165.12,11448.0,165.03,165.18,164.97,165.12,11448.0
2024-12-02 15:35:00,165.12,165.12,164.96,165.0,17218.0,165.12,165.12,164.96,165.0,17218.0
2024-12-02 15:40:00,165.03,165.14,164.98,165.14,11916.0,165.03,165.14,164.98,165.14,11916.0
2024-12-02 15:45:00,165.15,165.18,165.01,165.17,13337.0,165.15,165.18,165.01,165.17,13337.0
2024-12-02 15:50:00,165.19,165.29,164.83,164.89,52021.0,165.19,165.29,164.83,164.89,52021.0
2024-12-02 15:55:00,164.93,164.97,164.06,164.26,87287.0,164.93,164.97,164.06,164.26,87287.0
2024-12-03 09:30:00,162.62,163.77,162.3,162.3,19510.0,162.62,163.77,162.3,162.3,19510.0
2024-12-03 09:35:00,162.15,162.39,161.68,162.38,7371.0,162.15,162.39,161.68,162.38,7371.0
2024-12-03 09:40:00,162.16,162.27,161.82,162.24,3473.0,162.16,162.27,161.82,162.24,3473.0
2024-12-03 09:45:00,162.24,162.41,162.0,162.27,7036.0,162.24,162.41,162.0,162.27,7036.0
2024-12-03 09:50:00,162.17,162.22,161.83,161.85,8470.0,162.17,162.22,161.83,161.85,8470.0
2024-12-03 09:55:00,161.71,162.1,161.7,162.05,7993.0,161.71,162.1,161.7,162.05,7993.0
2024-12-03 10:00:00,162.15,162.64,162.05,162.57,5606.0,162.15,162.64,162.05,162.57,5606.0
2024-12-03 10:05:00,162.51,162.59,162.17,162.49,3328.0,162.51,162.59,162.17,162.49,3328.0
2024-12-03 10:10:00,162.48,162.58,161.91,162.03,9179.0,162.48,162.58,161.91,162.03,9179.0
2024-12-03 10:15:00,161.97,162.24,161.85,161.96,9139.0,161.97,162.24,161.85,161.96,9139.0
2024-12-03 10:20:00,162.15,162.37,162.03,162.3,3114.0,162.15,162.37,162.03,162.3,3114.0
2024-12-03 10:25:00,162.36,162.74,162.21,162.56,11615.0,162.36,162.74,162.21,162.56,11615.0
2024-12-03 10:30:00,162.63,162.67,162.39,162.5,6096.0,162.63,162.67,162.39,162.5,6096.0
2024-12-03 10:35:00,162.47,162.72,162.45,162.5,2306.0,162.47,162.72,162.45,162.5,2306.0
2024-12-03 10:40:00,162.5,162.71,162.5,162.7,2217.0,162.5,162.71,162.5,162.7,2217.0
2024-12-03 10:45:00,162.7,162.78,162.69,162.77,3300.0,162.7,162.78,162.69,162.77,3300.0
2024-12-03 10:50:00,162.77,163.12,162.73,163.11,4750.0,162.77,163.12,162.73,163.11,4750.0
2024-12-03 10:55:00,163.11,163.34,163.02,163.34,5774.0,163.11,163.34,163.02,163.34,5774.0
2024-12-03 11:00:00,163.34,163.35,162.38,162.53,13910.0,163.34,163.35,162.38,162.53,13910.0
2024-12-03 11:05:00,162.62,162.64,162.5,162.52,4261.0,162.62,162.64,162.5,162.52,4261.0
2024-12-03 11:10:00,162.53,162.53,162.4,162.46,2713.0,162.53,162.53,162.4,162.46,2713.0
2024-12-03 11:15:00,162.53,162.68,162.46,162.46,3312.0,162.53,162.68,162.46,162.46,3312.0
2024-12-03 11:20:00,162.45,162.69,162.37,162.61,5462.0,162.45,162.69,162.37,162.61,5462.0
2024-12-03 11:25:00,162.66,162.77,162.57,162.59,3735.0,162.66,162.77,162.57,162.59,3735.0
2024-12-03 11:30:00,162.63,162.69,162.5,162.58,10850.0,162.63,162.69,162.5,162.58,10850.0
2024-12-03 11:35:00,162.58,162.64,162.45,162.52,3584.0,162.58,162.64,162.45,162.52,3584.0
2024-12-03 11:40:00,162.56,162.75,162.52,162.67,4472.0,162.56,162.75,162.52,162.67,4472.0
2024-12-03 11:45:00,162.72,162.72,162.52,162.58,3904.0,162.72,162.72,162.52,162.58,3904.0
2024-12-03 11:50:00,162.59,162.81,162.59,162.79,8835.0,162.59,162.81,162.59,162.79,8835.0
2024-12-03 11:55:00,162.81,162.9,162.81,162.87,3907.0,162.81,162.9,162.81,162.87,3907.0
2024-12-03 12:00:00,162.83,162.88,162.65,162.8,5299.0,162.83,162.88,162.65,162.8,5299.0
2024-12-03 12:05:00,162.81,162.84,162.75,162.84,1538.0,162.81,162.84,162.75,162.84,1538.0
2024-12-03 12:10:00,162.78,162.84,162.72,162.72,1835.0,162.78,162.84,162.72,162.72,1835.0
2024-12-03 12:15:00,162.76,162.82,162.72,162.81,4697.0,162.76,162.82,162.72,162.81,4697.0
2024-12-03 12:20:00,162.84,162.93,162.81,162.91,3804.0,162.84,162.93,162.81,162.91,3804.0
2024-12-03 12:25:00,162.96,162.96,162.54,162.59,5716.0,162.96,162.96,162.54,162.59,5716.0
2024-12-03 12:30:00,162.58,162.71,162.49,162.56,8040.0,162.58,162.71,162.49,162.56,8040.0
2024-12-03 12:35:00,162.56,162.79,162.42,162.45,9199.0,162.56,162.79,162.42,162.45,9199.0
2024-12-03 12:40:00,162.41,162.47,162.34,162.35,6386.0,162.41,162.47,162.34,162.35,6386.0
2024-12-03 12:45:00,162.41,162.41,162.15,162.21,10664.0,162.41,162.41,162.15,162.21,10664.0
2024-12-03 12:50:00,162.23,162.31,162.19,162.25,3267.0,162.23,162.31,162.19,162.25,3267.0
2024-12-03 12:55:00,162.25,162.32,162.19,162.26,2748.0,162.25,162.32,162.19,162.26,2748.0
2024-12-03 13:00:00,162.29,162.35,162.18,162.19,4011.0,162.29,162.35,162.18,162.19,4011.0
2024-12-03 13:05:00,162.26,162.27,162.2,162.25,1853.0,162.26,162.27,162.2,162.25,1853.0
2024-12-03 13:10:00,162.27,162.32,162.26,162.27,2403.0,162.27,162.32,162.26,162.27,2403.0
2024-12-03 13:15:00,162.34,162.34,162.11,162.11,4831.0,162.34,162.34,162.11,162.11,4831.0
2024-12-03 13:20:00,162.08,162.16,162.08,162.15,1049.0,162.08,162.16,162.08,162.15,1049.0
2024-12-03 13:25:00,162.13,162.18,161.96,162.14,25683.0,162.13,162.18,161.96,162.14,25683.0
2024-12-03 13:30:00,162.14,162.31,162.03,162.09,15091.0,162.14,162.31,162.03,162.09,15091.0
2024-12-03 13:35:00,162.16,162.32,161.96,162.12,9355.0,162.16,162.32,161.96,162.12,9355.0
2024-12-03 13:40:00,162.14,162.18,162.05,162.18,1700.0,162.14,162.18,162.05,162.18,1700.0
2024-12-03 13:45:00,162.24,162.27,162.17,162.21,2311.0,162.24,162.27,162.17,162.21,2311.0
2024-12-03 13:50:00,162.2,162.22,162.12,162.12,2562.0,162.2,162.22,162.12,162.12,2562.0
2024-12-03 13:55:00,162.13,162.15,162.04,162.15,4365.0,162.13,162.15,162.04,162.15,4365.0
2024-12-03 14:00:00,162.15,162.15,161.92,161.94,10537.0,162.15,162.15,161.92,161.94,10537.0
2024-12-03 14:05:00,162.03,162.18,161.91,162.03,8232.0,162.03,162.18,161.91,162.03,8232.0
2024-12-03 14:10:00,162.0,162.08,161.94,162.0,3588.0,162.0,162.08,161.94,162.0,3588.0
2024-12-03 14:15:00,161.98,162.09,161.77,161.94,7334.0,161.98,162.09,161.77,161.94,7334.0
2024-12-03 14:20:00,161.92,161.92,161.76,161.83,3687.0,161.92,161.92,161.76,161.83,3687.0
2024-12-03 14:25:00,161.86,162.08,161.86,161.99,3302.0,161.86,162.08,161.86,161.99,3302.0
2024-12-03 14:30:00,161.97,162.18,161.97,162.16,4650.0,161.97,162.18,161.97,162.16,4650.0
2024-12-03 14:35:00,162.16,162.18,162.12,162.18,4549.0,162.16,162.18,162.12,162.18,4549.0
2024-12-03 14:40:00,162.16,162.28,161.85,161.85,16699.0,162.16,162.28,161.85,161.85,16699.0
2024-12-03 14:45:00,161.87,162.14,161.75,162.03,7872.0,161.87,162.14,161.75,162.03,7872.0
2024-12-03 14:50:00,162.08,162.16,161.92,161.93,4226.0,162.08,162.16,161.92,161.93,4226.0
2024-12-03 14:55:00,161.93,162.08,161.92,161.96,5195.0,161.93,162.08,161.92,161.96,5195.0
2024-12-03 15:00:00,161.94,161.95,161.7,161.77,2966.0,161.94,161.95,161.7,161.77,2966.0
2024-12-03 15:05:00,161.77,161.79,161.44,161.46,4632.0,161.77,161.79,161.44,161.46,4632.0
2024-12-03 15:10:00,161.47,161.48,161.28,161.39,11317.0,161.47,161.48,161.28,161.39,11317.0
2024-12-03 15:15:00,161.39,161.49,161.22,161.36,7505.0,161.39,161.49,161.22,161.36,7505.0
2024-12-03 15:20:00,161.36,161.53,161.36,161.44,3850.0,161.36,161.53,161.36,161.44,3850.0
2024-12-03 15:25:00,161.36,161.54,161.36,161.48,6416.0,161.36,161.54,161.36,161.48,6416.0
2024-12-03 15:30:00,161.49,161.52,161.37,161.4,4065.0,161.49,161.52,161.37,161.4,4065.0
2024-12-03 15:35:00,161.48,161.59,161.37,161.4,15293.0,161.48,161.59,161.37,161.4,15293.0
2024-12-03 15:40:00,161.4,161.44,161.32,161.32,4315.0,161.4,161.44,161.32,161.32,4315.0
2024-12-03 15:45:00,161.34,161.48,161.23,161.35,12985.0,161.34,161.48,161.23,161.35,12985.0
2024-12-03 15:50:00,161.39,161.57,161.12,161.21,25563.0,161.39,161.57,161.12,161.21,25563.0
2024-12-03 15:55:00,161.14,161.14,160.72,160.8,71799.0,161.14,161.14,160.72,160.8,71799.0
2024-12-04 09:30:00,160.85,161.34,160.56,161.0,17208.0,160.85,161.34,160.56,161.0,17208.0
2024-12-04 09:35:00,161.19,161.36,160.29,160.3,4142.0,161.19,161.36,160.29,160.3,4142.0
2024-12-04 09:40:00,160.28,160.29,159.63,159.63,8893.0,160.28,160.29,159.63,159.63,8893.0
2024-12-04 09:45:00,159.75,160.24,159.59,160.15,5189.0,159.75,160.24,159.59,160.15,5189.0
2024-12-04 09:50:00,160.15,160.17,159.7,159.87,6747.0,160.15,160.17,159.7,159.87,6747.0
2024-12-04 09:55:00,159.87,159.87,159.56,159.72,6591.0,159.87,159.87,159.56,159.72,6591.0
2024-12-04 10:00:00,159.81,159.92,159.59,159.73,4489.0,159.81,159.92,159.59,159.73,4489.0
2024-12-04 10:05:00,159.67,159.67,159.44,159.5,9838.0,159.67,159.67,159.44,159.5,9838.0
2024-12-04 10:10:00,159.56,160.13,159.56,160.09,10234.0,159.56,160.13,159.56,160.09,10234.0
2024-12-04 10:15:00,159.92,159.92,159.76,159.88,3832.0,159.92,159.92,159.76,159.88,3832.0
2024-12-04 10:20:00,159.94,160.11,159.69,160.11,5551.0,159.94,160.11,159.69,160.11,5551.0
2024-12-04 10:25:00,160.07,160.26,160.04,160.12,1850.0,160.07,160.26,160.04,160.12,1850.0
2024-12-04 10:30:00,160.15,160.2,159.92,160.03,3455.0,160.15,160.2,159.92,160.03,3455.0
2024-12-04 10:35:00,160.12,160.24,160.0,160.04,14307.0,160.12,160.24,160.0,160.04,14307.0
2024-12-04 10:40:00,160.13,160.28,160.04,160.2,3554.0,160.13,160.28,160.04,160.2,3554.0
2024-12-04 10:45:00,160.2,160.26,160.03,160.14,7598.0,160.2,160.26,160.03,160.14,7598.0
2024-12-04 10:50:00,160.14,160.23,160.0,160.0,6163.0,160.14,160.23,160.0,160.0,6163.0
2024-12-04 10:55:00,160.0,160.03,159.78,159.86,5924.0,160.0,160.03,159.78,159.86,5924.0
2024-12-04 11:00:00,159.97,160.13,159.96,160.02,4236.0,159.97,160.13,159.96,160.02,4236.0
2024-12-04 11:05:00,159.95,159.95,159.68,159.68,2957.0,159.95,159.95,159.68,159.68,2957.0
2024-12-04 11:10:00,159.62,159.64,159.4,159.64,5330.0,159.62,159.64,159.4,159.64,5330.0
2024-12-04 11:15:00,159.7,159.82,159.29,159.29,9355.0,159.7,159.82,159.29,159.29,9355.0
2024-12-04 11:20:00,159.29,159.53,159.12,159.34,10037.0,159.29,159.53,159.12,159.34,10037.0
2024-12-04 11:25:00,159.35,159.48,159.25,159.37,6436.0,159.35,159.48,159.25,159.37,6436.0
2024-12-04 11:30:00,159.35,159.69,159.35,159.69,7708.0,159.35,159.69,159.35,159.69,7708.0
2024-12-04 11:35:00,159.88,159.88,159.64,159.8,5411.0,159.88,159.88,159.64,159.8,5411.0
2024-12-04 11:40:00,159.81,160.02,159.71,160.02,2236.0,159.81,160.02,159.71,160.02,2236.0
2024-12-04 11:45:00,160.01,160.05,159.56,159.56,7503.0,160.01,160.05,159.56,159.56,7503.0
2024-12-04 11:50:00,159.5,160.0,159.5,159.88,7734.0,159.5,160.0,159.5,159.88,7734.0
2024-12-04 11:55:00,159.88,159.88,159.66,159.69,3150.0,159.88,159.88,159.66,159.69,3150.0
2024-12-04 12:00:00,159.84,159.84,159.63,159.75,3633.0,159.84,159.84,159.63,159.75,3633.0
2024-12-04 12:05:00,159.65,160.06,159.65,160.01,2797.0,159.65,160.06,159.65,160.01,2797.0
2024-12-04 12:10:00,160.01,160.54,160.01,160.54,4697.0,160.01,160.54,160.01,160.54,4697.0
2024-12-04 12:15:00,160.65,160.84,160.45,160.55,3370.0,160.65,160.84,160.45,160.55,3370.0
2024-12-04 12:20:00,160.66,160.8,160.54,160.56,3872.0,160.66,160.8,160.54,160.56,3872.0
2024-12-04 12:25:00,160.65,160.76,160.57,160.72,1900.0,160.65,160.76,160.57,160.72,1900.0
2024-12-04 12:30:00,160.71,160.71,160.47,160.71,4172.0,160.71,160.71,160.47,160.71,4172.0
2024-12-04 12:35:00,160.62,160.68,160.53,160.56,2284.0,160.62,160.68,160.53,160.56,2284.0
2024-12-04 12:40:00,160.52,160.76,160.51,160.71,7154.0,160.52,160.76,160.51,160.71,7154.0
2024-12-04 12:45:00,160.72,160.78,160.61,160.71,1700.0,160.72,160.78,160.61,160.71,1700.0
2024-12-04 12:50:00,160.66,160.7,160.54,160.55,1040.0,160.66,160.7,160.54,160.55,1040.0
2024-12-04 12:55:00,160.56,160.63,160.48,160.56,3889.0,160.56,160.63,160.48,160.56,3889.0
2024-12-04 13:00:00,160.47,160.47,160.39,160.47,1160.0,160.47,160.47,160.39,160.47,1160.0
2024-12-04 13:05:00,160.3,160.36,160.3,160.36,225.0,160.3,160.36,160.3,160.36,225.0
2024-12-04 13:10:00,160.32,160.32,160.31,160.32,120.0,160.32,160.32,160.31,160.32,120.0
2024-12-04 13:15:00,160.38,160.47,159.97,159.97,3003.0,160.38,160.47,159.97,159.97,3003.0
2024-12-04 13:20:00,159.9,159.9,159.87,159.9,1341.0,159.9,159.9,159.87,159.9,1341.0
2024-12-04 13:25:00,159.83,159.91,159.83,159.85,1353.0,159.83,159.91,159.83,159.85,1353.0
2024-12-04 13:30:00,159.89,159.94,159.75,159.78,2812.0,159.89,159.94,159.75,159.78,2812.0
2024-12-04 13:35:00,159.8,159.91,159.69,159.75,3346.0,159.8,159.91,159.69,159.75,3346.0
2024-12-04 13:40:00,159.77,159.98,159.74,159.86,3205.0,159.77,159.98,159.74,159.86,3205.0
2024-12-04 13:45:00,159.85,159.98,159.77,159.88,6226.0,159.85,159.98,159.77,159.88,6226.0
2024-12-04 13:50:00,159.86,159.86,159.86,159.86,1941.0,159.86,159.86,159.86,159.86,1941.0
2024-12-04 13:55:00,159.81,159.87,159.78,159.78,1677.0,159.81,159.87,159.78,159.78,1677.0
2024-12-04 14:00:00,159.78,159.91,159.72,159.83,2049.0,159.78,159.91,159.72,159.83,2049.0
2024-12-04 14:05:00,159.96,160.19,159.92,160.17,2475.0,159.96,160.19,159.92,160.17,2475.0
2024-12-04 14:10:00,160.22,160.3,160.22,160.3,1662.0,160.22,160.3,160.22,160.3,1662.0
2024-12-04 14:15:00,160.16,160.41,160.16,160.41,4272.0,160.16,160.41,160.16,160.41,4272.0
2024-12-04 14:20:00,160.42,160.58,160.35,160.53,6994.0,160.42,160.58,160.35,160.53,6994.0
2024-12-04 14:25:00,160.53,160.56,160.5,160.51,2668.0,160.53,160.56,160.5,160.51,2668.0
2024-12-04 14:30:00,160.53,160.67,160.53,160.67,649.0,160.53,160.67,160.53,160.67,649.0
2024-12-04 14:35:00,160.75,160.78,160.52,160.53,1452.0,160.75,160.78,160.52,160.53,1452.0
2024-12-04 14:40:00,160.49,160.51,160.48,160.51,1200.0,160.49,160.51,160.48,160.51,1200.0
2024-12-04 14:45:00,160.53,160.53,160.43,160.47,1514.0,160.53,160.53,160.43,160.47,1514.0
2024-12-04 14:50:00,160.47,160.61,160.41,160.6,2207.0,160.47,160.61,160.41,160.6,2207.0
2024-12-04 14:55:00,160.61,160.73,160.55,160.64,5171.0,160.61,160.73,160.55,160.64,5171.0
2024-12-04 15:00:00,160.57,160.71,160.54,160.71,2057.0,160.57,160.71,160.54,160.71,2057.0
2024-12-04 15:05:00,160.64,160.7,160.56,160.61,4234.0,160.64,160.7,160.56,160.61,4234.0
2024-12-04 15:10:00,160.61,160.71,160.6,160.67,4932.0,160.61,160.71,160.6,160.67,4932.0
2024-12-04 15:15:00,160.7,160.89,160.69,160.73,4991.0,160.7,160.89,160.69,160.73,4991.0
2024-12-04 15:20:00,160.72,160.85,160.72,160.73,3169.0,160.72,160.85,160.72,160.73,3169.0
2024-12-04 15:25:00,160.74,160.74,160.45,160.63,6490.0,160.74,160.74,160.45,160.63,6490.0
2024-12-04 15:30:00,160.63,160.63,160.52,160.52,2155.0,160.63,160.63,160.52,160.52,2155.0
2024-12-04 15:35:00,160.59,160.64,160.5,160.58,4940.0,160.59,160.64,160.5,160.58,4940.0
2024-12-04 15:40:00,160.61,160.66,160.42,160.45,11191.0,160.61,160.66,160.42,160.45,11191.0
2024-12-04 15:45:00,160.47,160.73,160.41,160.71,16007.0,160.47,160.73,160.41,160.71,16007.0
2024-12-04 15:50:00,160.73,161.19,160.71,161.11,21799.0,160.73,161.19,160.71,161.11,21799.0
2024-12-04 15:55:00,161.04,161.08,160.84,160.92,36030.0,161.04,161.08,160.84,160.92,36030.0
2024-12-05 09:30:00,161.1,162.33,160.7,162.06,30338.0,161.1,162.33,160.7,162.06,30338.0
2024-12-05 09:35:00,161.88,162.12,161.4,162.12,3738.0,161.88,162.12,161.4,162.12,3738.0
2024-12-05 09:40:00,162.23,162.62,161.73,162.15,11665.0,162.23,162.62,161.73,162.15,11665.0
2024-12-05 09:45:00,162.23,162.6,162.09,162.32,7382.0,162.23,162.6,162.09,162.32,7382.0
2024-12-05 09:50:00,162.21,162.29,161.6,161.66,7016.0,162.21,162.29,161.6,161.66,7016.0
2024-12-05 09:55:00,161.69,161.69,161.06,161.3,9311.0,161.69,161.69,161.06,161.3,9311.0
2024-12-05 10:00:00,161.3,161.33,160.77,160.81,6062.0,161.3,161.33,160.77,160.81,6062.0
2024-12-05 10:05:00,160.87,160.87,160.43,160.54,5103.0,160.87,160.87,160.43,160.54,5103.0
2024-12-05 10:10:00,160.54,160.68,160.49,160.56,6514.0,160.54,160.68,160.49,160.56,6514.0
2024-12-05 10:15:00,160.56,160.56,160.02,160.25,9324.0,160.56,160.56,160.02,160.25,9324.0
2024-12-05 10:20:00,160.24,160.61,160.24,160.59,4134.0,160.24,160.61,160.24,160.59,4134.0
2024-12-05 10:25:00,160.52,160.6,160.42,160.47,5542.0,160.52,160.6,160.42,160.47,5542.0
2024-12-05 10:30:00,160.47,160.5,160.31,160.5,10691.0,160.47,160.5,160.31,160.5,10691.0
2024-12-05 10:35:00,160.5,160.69,160.45,160.49,5033.0,160.5,160.69,160.45,160.49,5033.0
2024-12-05 10:40:00,160.52,160.54,159.83,159.84,8677.0,160.52,160.54,159.83,159.84,8677.0
2024-12-05 10:45:00,159.87,159.87,159.65,159.65,700.0,159.87,159.87,159.65,159.65,700.0
2024-12-05 10:50:00,159.63,160.2,159.62,159.99,12448.0,159.63,160.2,159.62,159.99,12448.0
2024-12-05 10:55:00,159.79,160.1,159.71,159.97,6473.0,159.79,160.1,159.71,159.97,6473.0
2024-12-05 11:00:00,159.91,159.99,159.55,159.55,8052.0,159.91,159.99,159.55,159.55,8052.0
2024-12-05 11:05:00,159.6,159.93,159.6,159.93,5227.0,159.6,159.93,159.6,159.93,5227.0
2024-12-05 11:10:00,159.89,159.98,159.81,159.96,4253.0,159.89,159.98,159.81,159.96,4253.0
2024-12-05 11:15:00,159.9,159.94,159.65,159.67,6275.0,159.9,159.94,159.65,159.67,6275.0
2024-12-05 11:20:00,159.66,159.73,159.62,159.67,2067.0,159.66,159.73,159.62,159.67,2067.0
2024-12-05 11:25:00,159.62,160.01,159.62,160.0,6303.0,159.62,160.01,159.62,160.0,6303.0
2024-12-05 11:30:00,160.01,160.01,159.84,159.99,7728.0,160.01,160.01,159.84,159.99,7728.0
2024-12-05 11:35:00,159.95,159.95,159.77,159.81,4406.0,159.95,159.95,159.77,159.81,4406.0
2024-12-05 11:40:00,159.82,159.86,159.36,159.55,6761.0,159.82,159.86,159.36,159.55,6761.0
2024-12-05 11:45:00,159.46,159.55,159.31,159.41,1977.0,159.46,159.55,159.31,159.41,1977.0
2024-12-05 11:50:00,159.41,159.45,159.28,159.45,7715.0,159.41,159.45,159.28,159.45,7715.0
2024-12-05 11:55:00,159.32,159.45,159.28,159.36,8214.0,159.32,159.45,159.28,159.36,8214.0
2024-12-05 12:00:00,159.45,159.47,159.1,159.27,2605.0,159.45,159.47,159.1,159.27,2605.0
2024-12-05 12:05:00,159.17,159.22,159.06,159.12,2300.0,159.17,159.22,159.06,159.12,2300.0
2024-12-05 12:10:00,159.18,159.18,158.67,158.74,6067.0,159.18,159.18,158.67,158.74,6067.0
2024-12-05 12:15:00,158.75,158.81,158.69,158.79,5288.0,158.75,158.81,158.69,158.79,5288.0
2024-12-05 12:20:00,158.75,158.81,158.41,158.75,11469.0,158.75,158.81,158.41,158.75,11469.0
2024-12-05 12:25:00,158.8,158.87,158.61,158.61,7667.0,158.8,158.87,158.61,158.61,7667.0
2024-12-05 12:30:00,158.61,158.72,158.49,158.65,4577.0,158.61,158.72,158.49,158.65,4577.0
2024-12-05 12:35:00,158.59,158.59,158.46,158.46,2046.0,158.59,158.59,158.46,158.46,2046.0
2024-12-05 12:40:00,158.47,158.76,158.43,158.75,5276.0,158.47,158.76,158.43,158.75,5276.0
2024-12-05 12:45:00,158.72,159.03,158.71,158.94,3105.0,158.72,159.03,158.71,158.94,3105.0
2024-12-05 12:50:00,158.88,159.01,158.88,159.0,3392.0,158.88,159.01,158.88,159.0,3392.0
2024-12-05 12:55:00,159.03,159.14,158.9,158.95,3244.0,159.03,159.14,158.9,158.95,3244.0
2024-12-05 13:00:00,158.96,158.97,158.88,158.88,2099.0,158.96,158.97,158.88,158.88,2099.0
2024-12-05 13:05:00,158.87,159.02,158.78,158.98,5165.0,158.87,159.02,158.78,158.98,5165.0
2024-12-05 13:10:00,158.89,159.05,158.82,158.87,5436.0,158.89,159.05,158.82,158.87,5436.0
2024-12-05 13:15:00,158.88,159.0,158.8,158.96,8181.0,158.88,159.0,158.8,158.96,8181.0
2024-12-05 13:20:00,158.95,159.03,158.59,158.59,5188.0,158.95,159.03,158.59,158.59,5188.0
2024-12-05 13:25:00,158.5,158.72,158.31,158.58,12329.0,158.5,158.72,158.31,158.58,12329.0
2024-12-05 13:30:00,158.58,158.7,158.53,158.59,2259.0,158.58,158.7,158.53,158.59,2259.0
2024-12-05 13:35:00,158.68,158.82,158.65,158.82,2710.0,158.68,158.82,158.65,158.82,2710.0
2024-12-05 13:40:00,158.84,158.9,158.76,158.8,2450.0,158.84,158.9,158.76,158.8,2450.0
2024-12-05 13:45:00,158.86,159.07,158.82,158.82,15691.0,158.86,159.07,158.82,158.82,15691.0
2024-12-05 13:50:00,158.82,158.89,158.77,158.85,1700.0,158.82,158.89,158.77,158.85,1700.0
2024-12-05 13:55:00,158.85,159.08,158.85,159.02,4077.0,158.85,159.08,158.85,159.02,4077.0
2024-12-05 14:00:00,159.0,159.29,158.97,159.15,10898.0,159.0,159.29,158.97,159.15,10898.0
2024-12-05 14:05:00,159.18,159.26,159.12,159.26,893.0,159.18,159.26,159.12,159.26,893.0
2024-12-05 14:10:00,159.13,159.16,159.06,159.06,2273.0,159.13,159.16,159.06,159.06,2273.0
2024-12-05 14:15:00,159.05,159.05,158.89,158.91,2341.0,159.05,159.05,158.89,158.91,2341.0
2024-12-05 14:20:00,158.91,159.14,158.9,159.09,4000.0,158.91,159.14,158.9,159.09,4000.0
2024-12-05 14:25:00,159.06,159.21,159.06,159.14,2415.0,159.06,159.21,159.06,159.14,2415.0
2024-12-05 14:30:00,159.21,159.22,159.17,159.17,200.0,159.21,159.22,159.17,159.17,200.0
2024-12-05 14:35:00,159.11,159.22,159.11,159.16,2000.0,159.11,159.22,159.11,159.16,2000.0
2024-12-05 14:40:00,159.16,159.22,158.88,158.91,2275.0,159.16,159.22,158.88,158.91,2275.0
2024-12-05 14:45:00,158.96,159.09,158.96,159.05,2886.0,158.96,159.09,158.96,159.05,2886.0
2024-12-05 14:50:00,159.06,159.06,158.8,158.96,1909.0,159.06,159.06,158.8,158.96,1909.0
2024-12-05 14:55:00,158.93,158.96,158.87,158.93,2495.0,158.93,158.96,158.87,158.93,2495.0
2024-12-05 15:00:00,158.87,158.98,158.86,158.92,2224.0,158.87,158.98,158.86,158.92,2224.0
2024-12-05 15:05:00,158.92,159.01,158.88,158.97,6362.0,158.92,159.01,158.88,158.97,6362.0
2024-12-05 15:10:00,159.01,159.09,158.95,159.06,3931.0,159.01,159.09,158.95,159.06,3931.0
2024-12-05 15:15:00,159.07,159.23,159.02,159.22,2456.0,159.07,159.23,159.02,159.22,2456.0
2024-12-05 15:20:00,159.27,159.54,159.27,159.49,5443.0,159.27,159.54,159.27,159.49,5443.0
2024-12-05 15:25:00,159.51,159.51,159.28,159.45,4237.0,159.51,159.51,159.28,159.45,4237.0
2024-12-05 15:30:00,159.49,159.53,159.41,159.52,4326.0,159.49,159.53,159.41,159.52,4326.0
2024-12-05 15:35:00,159.52,159.64,159.5,159.59,4798.0,159.52,159.64,159.5,159.59,4798.0
2024-12-05 15:40:00,159.64,159.64,159.53,159.59,4314.0,159.64,159.64,159.53,159.59,4314.0
2024-12-05 15:45:00,159.59,159.66,159.52,159.66,6322.0,159.59,159.66,159.52,159.66,6322.0
2024-12-05 15:50:00,159.66,159.72,159.26,159.35,26741.0,159.66,159.72,159.26,159.35,26741.0
2024-12-05 15:55:00,159.39,159.43,159.16,159.22,52426.0,159.39,159.43,159.16,159.22,52426.0
2024-12-06 09:30:00,158.9,159.61,158.89,159.1,55341.0,158.9,159.61,158.89,159.1,55341.0
2024-12-06 09:35:00,159.0,159.68,158.98,159.48,1279.0,159.0,159.68,158.98,159.48,1279.0
2024-12-06 09:40:00,159.89,159.89,159.26,159.39,4775.0,159.89,159.89,159.26,159.39,4775.0
2024-12-06 09:45:00,159.36,159.93,159.24,159.79,2666.0,159.36,159.93,159.24,159.79,2666.0
2024-12-06 09:50:00,159.8,159.8,159.46,159.53,2534.0,159.8,159.8,159.46,159.53,2534.0
2024-12-06 09:55:00,159.72,160.2,159.71,160.18,2758.0,159.72,160.2,159.71,160.18,2758.0
2024-12-06 10:00:00,160.34,160.34,160.02,160.08,700.0,160.34,160.34,160.02,160.08,700.0
2024-12-06 10:05:00,160.28,160.83,160.15,160.15,7534.0,160.28,160.83,160.15,160.15,7534.0
2024-12-06 10:10:00,160.25,160.48,160.21,160.33,5362.0,160.25,160.48,160.21,160.33,5362.0
2024-12-06 10:15:00,160.47,160.5,159.87,159.87,6414.0,160.47,160.5,159.87,159.87,6414.0
2024-12-06 10:20:00,159.87,159.92,159.5,159.5,10629.0,159.87,159.92,159.5,159.5,10629.0
2024-12-06 10:25:00,159.57,159.77,159.4,159.77,1000.0,159.57,159.77,159.4,159.77,1000.0
2024-12-06 10:30:00,160.0,160.03,159.61,159.87,4685.0,160.0,160.03,159.61,159.87,4685.0
2024-12-06 10:35:00,159.9,160.07,159.84,159.9,4688.0,159.9,160.07,159.84,159.9,4688.0
2024-12-06 10:40:00,159.94,160.11,159.87,159.94,1256.0,159.94,160.11,159.87,159.94,1256.0
2024-12-06 10:45:00,160.04,160.04,159.79,159.83,2255.0,160.04,160.04,159.79,159.83,2255.0
2024-12-06 10:50:00,159.74,159.84,159.67,159.77,1000.0,159.74,159.84,159.67,159.77,1000.0
2024-12-06 10:55:00,159.77,159.77,159.6,159.64,2271.0,159.77,159.77,159.6,159.64,2271.0
2024-12-06 11:00:00,159.65,159.69,159.05,159.07,5323.0,159.65,159.69,159.05,159.07,5323.0
2024-12-06 11:05:00,159.16,159.56,159.16,159.25,3785.0,159.16,159.56,159.16,159.25,3785.0
2024-12-06 11:10:00,159.34,159.44,159.29,159.33,7425.0,159.34,159.44,159.29,159.33,7425.0
2024-12-06 11:15:00,159.33,159.53,159.15,159.21,6272.0,159.33,159.53,159.15,159.21,6272.0
2024-12-06 11:20:00,159.27,159.27,158.81,158.82,2828.0,159.27,159.27,158.81,158.82,2828.0
2024-12-06 11:25:00,158.81,158.85,158.65,158.84,4646.0,158.81,158.85,158.65,158.84,4646.0
2024-12-06 11:30:00,158.84,158.89,158.73,158.74,1340.0,158.84,158.89,158.73,158.74,1340.0
2024-12-06 11:35:00,158.78,158.79,158.61,158.61,1400.0,158.78,158.79,158.61,158.61,1400.0
2024-12-06 11:40:00,158.71,158.77,158.52,158.77,6209.0,158.71,158.77,158.52,158.77,6209.0
2024-12-06 11:45:00,158.8,158.84,158.59,158.59,1470.0,158.8,158.84,158.59,158.59,1470.0
2024-12-06 11:50:00,158.7,158.73,158.55,158.73,2673.0,158.7,158.73,158.55,158.73,2673.0
2024-12-06 11:55:00,158.63,158.63,158.45,158.6,3086.0,158.63,158.63,158.45,158.6,3086.0
2024-12-06 12:00:00,158.6,158.6,158.15,158.23,6342.0,158.6,158.6,158.15,158.23,6342.0
2024-12-06 12:05:00,158.24,158.24,158.02,158.16,1000.0,158.24,158.24,158.02,158.16,1000.0
2024-12-06 12:10:00,158.28,158.28,158.06,158.06,800.0,158.28,158.28,158.06,158.06,800.0
2024-12-06 12:15:00,158.12,158.18,158.09,158.14,900.0,158.12,158.18,158.09,158.14,900.0
2024-12-06 12:20:00,158.17,158.17,157.93,158.03,4483.0,158.17,158.17,157.93,158.03,4483.0
2024-12-06 12:25:00,158.11,158.12,157.92,157.92,1356.0,158.11,158.12,157.92,157.92,1356.0
2024-12-06 12:30:00,158.07,158.08,157.79,157.81,4644.0,158.07,158.08,157.79,157.81,4644.0
2024-12-06 12:35:00,157.79,157.82,157.63,157.67,4690.0,157.79,157.82,157.63,157.67,4690.0
2024-12-06 12:40:00,157.61,157.75,157.61,157.75,4259.0,157.61,157.75,157.61,157.75,4259.0
2024-12-06 12:45:00,157.79,157.92,157.72,157.75,5399.0,157.79,157.92,157.72,157.75,5399.0
2024-12-06 12:50:00,157.75,158.04,157.74,158.01,3687.0,157.75,158.04,157.74,158.01,3687.0
2024-12-06 12:55:00,158.06,158.15,158.02,158.03,3969.0,158.06,158.15,158.02,158.03,3969.0
2024-12-06 13:00:00,158.16,158.42,158.1,158.42,3200.0,158.16,158.42,158.1,158.42,3200.0
2024-12-06 13:05:00,158.42,158.63,158.39,158.63,3453.0,158.42,158.63,158.39,158.63,3453.0
2024-12-06 13:10:00,158.54,158.64,158.43,158.44,5890.0,158.54,158.64,158.43,158.44,5890.0
2024-12-06 13:15:00,158.44,158.52,158.36,158.44,2148.0,158.44,158.52,158.36,158.44,2148.0
2024-12-06 13:20:00,158.36,158.5,158.23,158.34,2745.0,158.36,158.5,158.23,158.34,2745.0
2024-12-06 13:25:00,158.21,158.51,158.2,158.21,3191.0,158.21,158.51,158.2,158.21,3191.0
2024-12-06 13:30:00,158.26,158.45,158.26,158.26,3251.0,158.26,158.45,158.26,158.26,3251.0
2024-12-06 13:35:00,158.31,158.44,158.28,158.28,1948.0,158.31,158.44,158.28,158.28,1948.0
2024-12-06 13:40:00,158.33,158.41,158.32,158.34,1100.0,158.33,158.41,158.32,158.34,1100.0
2024-12-06 13:45:00,158.34,158.39,158.27,158.31,2226.0,158.34,158.39,158.27,158.31,2226.0
2024-12-06 13:50:00,158.26,158.26,158.0,158.06,1692.0,158.26,158.26,158.0,158.06,1692.0
2024-12-06 13:55:00,158.06,158.13,158.0,158.0,2749.0,158.06,158.13,158.0,158.0,2749.0
2024-12-06 14:00:00,158.0,158.03,157.98,158.01,1678.0,158.0,158.03,157.98,158.01,1678.0
2024-12-06 14:05:00,157.97,158.14,157.92,157.97,5534.0,157.97,158.14,157.92,157.97,5534.0
2024-12-06 14:10:00,157.96,158.15,157.95,158.15,3078.0,157.96,158.15,157.95,158.15,3078.0
2024-12-06 14:15:00,157.93,158.26,157.93,158.26,2190.0,157.93,158.26,157.93,158.26,2190.0
2024-12-06 14:20:00,158.34,158.42,158.25,158.37,1768.0,158.34,158.42,158.25,158.37,1768.0
2024-12-06 14:25:00,158.37,158.37,158.16,158.16,3285.0,158.37,158.37,158.16,158.16,3285.0
2024-12-06 14:30:00,158.14,158.15,158.08,158.15,1509.0,158.14,158.15,158.08,158.15,1509.0
2024-12-06 14:35:00,158.15,158.15,157.35,157.66,29654.0,158.15,158.15,157.35,157.66,29654.0
2024-12-06 14:40:00,157.74,157.96,157.74,157.96,1200.0,157.74,157.96,157.74,157.96,1200.0
2024-12-06 14:45:00,157.99,158.11,157.92,157.99,1944.0,157.99,158.11,157.92,157.99,1944.0
2024-12-06 14:50:00,158.09,158.2,158.01,158.2,2380.0,158.09,158.2,158.01,158.2,2380.0
2024-12-06 14:55:00,158.28,158.31,158.07,158.28,4898.0,158.28,158.31,158.07,158.28,4898.0
2024-12-06 15:00:00,158.21,158.35,158.09,158.28,5929.0,158.21,158.35,158.09,158.28,5929.0
2024-12-06 15:05:00,158.34,158.43,158.15,158.28,2252.0,158.34,158.43,158.15,158.28,2252.0
2024-12-06 15:10:00,158.31,158.5,158.28,158.38,4156.0,158.31,158.5,158.28,158.38,4156.0
2024-12-06 15:15:00,158.32,158.34,158.22,158.24,4212.0,158.32,158.34,158.22,158.24,4212.0
2024-12-06 15:20:00,158.24,158.26,158.09,158.19,4548.0,158.24,158.26,158.09,158.19,4548.0
2024-12-06 15:25:00,158.18,158.21,158.07,158.09,3089.0,158.18,158.21,158.07,158.09,3089.0
2024-12-06 15:30:00,158.03,158.03,157.76,157.81,9308.0,158.03,158.03,157.76,157.81,9308.0
2024-12-06 15:35:00,157.77,157.98,157.68,157.79,14115.0,157.77,157.98,157.68,157.79,14115.0
2024-12-06 15:40:00,157.8,157.93,157.7,157.88,4225.0,157.8,157.93,157.7,157.88,4225.0
2024-12-06 15:45:00,157.81,157.91,157.73,157.86,4378.0,157.81,157.91,157.73,157.86,4378.0
2024-12-06 15:50:00,157.8,157.92,157.51,157.82,26969.0,157.8,157.92,157.51,157.82,26969.0
2024-12-06 15:55:00,157.82,157.94,157.65,157.8,55670.0,157.82,157.94,157.65,157.8,55670.0
2024-12-09 09:30:00,157.22,157.6,155.88,156.22,35629.0,157.22,157.6,155.88,156.22,35629.0
2024-12-09 09:35:00,156.05,156.39,155.75,155.82,6355.0,156.05,156.39,155.75,155.82,6355.0
2024-12-09 09:40:00,155.84,156.65,155.82,156.52,10705.0,155.84,156.65,155.82,156.52,10705.0
2024-12-09 09:45:00,156.49,156.75,156.12,156.6,11547.0,156.49,156.75,156.12,156.6,11547.0
2024-12-09 09:50:00,156.55,156.73,156.05,156.11,9789.0,156.55,156.73,156.05,156.11,9789.0
2024-12-09 09:55:00,156.18,156.66,156.11,156.64,5774.0,156.18,156.66,156.11,156.64,5774.0
2024-12-09 10:00:00,156.8,157.31,156.67,157.24,9591.0,156.8,157.31,156.67,157.24,9591.0
2024-12-09 10:05:00,157.38,157.81,157.27,157.81,6678.0,157.38,157.81,157.27,157.81,6678.0
2024-12-09 10:10:00,157.75,157.86,157.42,157.56,4305.0,157.75,157.86,157.42,157.56,4305.0
2024-12-09 10:15:00,157.48,158.33,157.46,158.33,11162.0,157.48,158.33,157.46,158.33,11162.0
2024-12-09 10:20:00,158.36,158.6,158.15,158.4,11323.0,158.36,158.6,158.15,158.4,11323.0
2024-12-09 10:25:00,158.36,159.1,158.33,158.91,3655.0,158.36,159.1,158.33,158.91,3655.0
2024-12-09 10:30:00,158.82,159.19,158.81,159.13,9060.0,158.82,159.19,158.81,159.13,9060.0
2024-12-09 10:35:00,158.98,159.83,158.97,159.6,4115.0,158.98,159.83,158.97,159.6,4115.0
2024-12-09 10:40:00,159.46,159.81,159.26,159.47,9782.0,159.46,159.81,159.26,159.47,9782.0
2024-12-09 10:45:00,159.33,159.38,159.13,159.2,2700.0,159.33,159.38,159.13,159.2,2700.0
2024-12-09 10:50:00,159.32,159.38,159.11,159.35,6280.0,159.32,159.38,159.11,159.35,6280.0
2024-12-09 10:55:00,159.5,159.74,159.44,159.71,26871.0,159.5,159.74,159.44,159.71,26871.0
2024-12-09 11:00:00,159.72,160.39,159.71,160.14,20165.0,159.72,160.39,159.71,160.14,20165.0
2024-12-09 11:05:00,160.24,160.74,160.13,160.2,11557.0,160.24,160.74,160.13,160.2,11557.0
2024-12-09 11:10:00,160.3,160.44,159.87,160.29,28070.0,160.3,160.44,159.87,160.29,28070.0
2024-12-09 11:15:00,160.15,160.36,159.6,159.64,7202.0,160.15,160.36,159.6,159.64,7202.0
2024-12-09 11:20:00,159.67,159.67,159.05,159.06,5391.0,159.67,159.67,159.05,159.06,5391.0
2024-12-09 11:25:00,158.91,159.2,158.78,159.15,3416.0,158.91,159.2,158.78,159.15,3416.0
2024-12-09 11:30:00,158.98,158.99,158.61,158.68,8600.0,158.98,158.99,158.61,158.68,8600.0
2024-12-09 11:35:00,158.44,158.69,158.38,158.46,3711.0,158.44,158.69,158.38,158.46,3711.0
2024-12-09 11:40:00,158.41,158.63,158.4,158.59,3736.0,158.41,158.63,158.4,158.59,3736.0
2024-12-09 11:45:00,158.66,158.88,158.64,158.86,2217.0,158.66,158.88,158.64,158.86,2217.0
2024-12-09 11:50:00,158.78,158.82,158.57,158.61,8316.0,158.78,158.82,158.57,158.61,8316.0
2024-12-09 11:55:00,158.62,158.9,158.44,158.46,4924.0,158.62,158.9,158.44,158.46,4924.0
2024-12-09 12:00:00,158.55,158.73,158.29,158.34,7769.0,158.55,158.73,158.29,158.34,7769.0
2024-12-09 12:05:00,158.23,158.36,158.18,158.33,15981.0,158.23,158.36,158.18,158.33,15981.0
2024-12-09 12:10:00,158.25,158.38,158.24,158.38,3579.0,158.25,158.38,158.24,158.38,3579.0
2024-12-09 12:15:00,158.31,158.44,158.26,158.26,4141.0,158.31,158.44,158.26,158.26,4141.0
2024-12-09 12:20:00,158.26,158.43,157.87,158.33,15450.0,158.26,158.43,157.87,158.33,15450.0
2024-12-09 12:25:00,158.39,158.48,158.23,158.39,9433.0,158.39,158.48,158.23,158.39,9433.0
2024-12-09 12:30:00,158.36,158.62,158.36,158.58,4061.0,158.36,158.62,158.36,158.58,4061.0
2024-12-09 12:35:00,158.58,158.58,158.3,158.39,3860.0,158.58,158.58,158.3,158.39,3860.0
2024-12-09 12:40:00,158.38,158.78,158.34,158.74,6242.0,158.38,158.78,158.34,158.74,6242.0
2024-12-09 12:45:00,158.74,158.74,158.46,158.5,6930.0,158.74,158.74,158.46,158.5,6930.0
2024-12-09 12:50:00,158.62,158.62,158.43,158.43,8097.0,158.62,158.62,158.43,158.43,8097.0
2024-12-09 12:55:00,158.44,158.56,158.02,158.17,15680.0,158.44,158.56,158.02,158.17,15680.0
2024-12-09 13:00:00,158.12,158.33,158.06,158.17,7985.0,158.12,158.33,158.06,158.17,7985.0
2024-12-09 13:05:00,158.29,158.29,158.02,158.09,6110.0,158.29,158.29,158.02,158.09,6110.0
2024-12-09 13:10:00,158.11,158.22,158.1,158.22,2503.0,158.11,158.22,158.1,158.22,2503.0
2024-12-09 13:15:00,158.15,158.16,158.03,158.16,5256.0,158.15,158.16,158.03,158.16,5256.0
2024-12-09 13:20:00,158.15,158.43,158.0,158.0,12937.0,158.15,158.43,158.0,158.0,12937.0
2024-12-09 13:25:00,158.05,158.23,157.9,157.9,6032.0,158.05,158.23,157.9,157.9,6032.0
2024-12-09 13:30:00,157.93,158.06,157.86,158.05,6073.0,157.93,158.06,157.86,158.05,6073.0
2024-12-09 13:35:00,158.06,158.17,157.99,158.08,4400.0,158.06,158.17,157.99,158.08,4400.0
2024-12-09 13:40:00,158.08,158.16,157.85,157.86,5820.0,158.08,158.16,157.85,157.86,5820.0
2024-12-09 13:45:00,157.91,158.16,157.78,158.16,7680.0,157.91,158.16,157.78,158.16,7680.0
2024-12-09 13:50:00,158.14,158.32,158.13,158.13,3173.0,158.14,158.32,158.13,158.13,3173.0
2024-12-09 13:55:00,158.09,158.17,158.02,158.17,4090.0,158.09,158.17,158.02,158.17,4090.0
2024-12-09 14:00:00,158.04,158.04,157.66,157.66,5385.0,158.04,158.04,157.66,157.66,5385.0
2024-12-09 14:05:00,157.72,157.75,157.6,157.6,4140.0,157.72,157.75,157.6,157.6,4140.0
2024-12-09 14:10:00,157.6,157.81,157.53,157.66,7252.0,157.6,157.81,157.53,157.66,7252.0
2024-12-09 14:15:00,157.71,157.93,157.66,157.88,3799.0,157.71,157.93,157.66,157.88,3799.0
2024-12-09 14:20:00,157.89,157.89,157.74,157.81,2453.0,157.89,157.89,157.74,157.81,2453.0
2024-12-09 14:25:00,157.84,157.94,157.84,157.85,5160.0,157.84,157.94,157.84,157.85,5160.0
2024-12-09 14:30:00,157.88,157.91,157.75,157.75,5880.0,157.88,157.91,157.75,157.75,5880.0
2024-12-09 14:35:00,157.8,157.82,157.72,157.82,10113.0,157.8,157.82,157.72,157.82,10113.0
2024-12-09 14:40:00,157.78,157.8,157.58,157.78,6406.0,157.78,157.8,157.58,157.78,6406.0
2024-12-09 14:45:00,157.81,157.86,157.72,157.74,7275.0,157.81,157.86,157.72,157.74,7275.0
2024-12-09 14:50:00,157.72,157.73,157.57,157.67,7345.0,157.72,157.73,157.57,157.67,7345.0
2024-12-09 14:55:00,157.68,157.68,157.4,157.53,15882.0,157.68,157.68,157.4,157.53,15882.0
2024-12-09 15:00:00,157.56,157.59,157.36,157.44,7012.0,157.56,157.59,157.36,157.44,7012.0
2024-12-09 15:05:00,157.44,157.49,157.29,157.42,3720.0,157.44,157.49,157.29,157.42,3720.0
2024-12-09 15:10:00,157.47,157.49,157.1,157.11,7786.0,157.47,157.49,157.1,157.11,7786.0
2024-12-09 15:15:00,157.07,157.1,156.63,156.79,15363.0,157.07,157.1,156.63,156.79,15363.0
2024-12-09 15:20:00,156.81,156.83,156.55,156.65,7391.0,156.81,156.83,156.55,156.65,7391.0
2024-12-09 15:25:00,156.61,156.77,156.5,156.73,15171.0,156.61,156.77,156.5,156.73,15171.0
2024-12-09 15:30:00,156.72,157.01,156.68,156.95,8277.0,156.72,157.01,156.68,156.95,8277.0
2024-12-09 15:35:00,156.97,156.98,156.69,156.78,13497.0,156.97,156.98,156.69,156.78,13497.0
2024-12-09 15:40:00,156.78,156.86,156.67,156.71,12009.0,156.78,156.86,156.67,156.71,12009.0
2024-12-09 15:45:00,156.73,156.81,156.46,156.74,12686.0,156.73,156.81,156.46,156.74,12686.0
2024-12-09 15:50:00,156.75,156.94,156.3,156.37,32048.0,156.75,156.94,156.3,156.37,32048.0
2024-12-09 15:55:00,156.43,156.65,156.3,156.43,78661.0,156.43,156.65,156.3,156.43,78661.0
2024-12-10 09:30:00,157.34,157.6,156.79,156.79,18380.0,157.34,157.6,156.79,156.79,18380.0
2024-12-10 09:35:00,156.94,157.12,156.44,156.94,7775.0,156.94,157.12,156.44,156.94,7775.0
2024-12-10 09:40:00,157.04,157.04,155.99,156.39,7332.0,157.04,157.04,155.99,156.39,7332.0
2024-12-10 09:45:00,156.41,156.88,155.57,155.57,13215.0,156.41,156.88,155.57,155.57,13215.0
2024-12-10 09:50:00,155.42,155.8,155.12,155.78,9177.0,155.42,155.8,155.12,155.78,9177.0
2024-12-10 09:55:00,155.84,156.14,155.34,155.6,4784.0,155.84,156.14,155.34,155.6,4784.0
2024-12-10 10:00:00,155.55,155.55,154.99,155.25,10861.0,155.55,155.55,154.99,155.25,10861.0
2024-12-10 10:05:00,155.34,155.5,155.25,155.4,3487.0,155.34,155.5,155.25,155.4,3487.0
2024-12-10 10:10:00,155.46,155.6,155.4,155.42,3185.0,155.46,155.6,155.4,155.42,3185.0
2024-12-10 10:15:00,155.43,155.66,155.41,155.5,1608.0,155.43,155.66,155.41,155.5,1608.0
2024-12-10 10:20:00,155.58,156.11,155.57,156.03,2112.0,155.58,156.11,155.57,156.03,2112.0
2024-12-10 10:25:00,155.99,156.03,155.66,155.75,6929.0,155.99,156.03,155.66,155.75,6929.0
2024-12-10 10:30:00,155.87,155.87,155.4,155.51,5354.0,155.87,155.87,155.4,155.51,5354.0
2024-12-10 10:35:00,155.48,155.69,155.48,155.67,1199.0,155.48,155.69,155.48,155.67,1199.0
2024-12-10 10:40:00,155.54,155.93,155.43,155.84,3236.0,155.54,155.93,155.43,155.84,3236.0
2024-12-10 10:45:00,155.78,155.78,155.55,155.61,2789.0,155.78,155.78,155.55,155.61,2789.0
2024-12-10 10:50:00,155.51,155.68,155.48,155.68,1289.0,155.51,155.68,155.48,155.68,1289.0
2024-12-10 10:55:00,155.49,155.85,155.47,155.84,1900.0,155.49,155.85,155.47,155.84,1900.0
2024-12-10 11:00:00,155.94,156.26,155.94,156.2,4878.0,155.94,156.26,155.94,156.2,4878.0
2024-12-10 11:05:00,156.46,156.66,156.16,156.66,5694.0,156.46,156.66,156.16,156.66,5694.0
2024-12-10 11:10:00,156.66,157.05,156.52,157.05,4456.0,156.66,157.05,156.52,157.05,4456.0
2024-12-10 11:15:00,156.87,156.88,156.52,156.52,4101.0,156.87,156.88,156.52,156.52,4101.0
2024-12-10 11:20:00,156.59,156.79,156.33,156.49,6719.0,156.59,156.79,156.33,156.49,6719.0
2024-12-10 11:25:00,156.49,156.88,156.49,156.81,3128.0,156.49,156.88,156.49,156.81,3128.0
2024-12-10 11:30:00,156.7,157.09,156.69,157.01,4259.0,156.7,157.09,156.69,157.01,4259.0
2024-12-10 11:35:00,157.0,157.06,156.81,156.94,2649.0,157.0,157.06,156.81,156.94,2649.0
2024-12-10 11:40:00,156.88,157.02,156.8,156.93,3935.0,156.88,157.02,156.8,156.93,3935.0
2024-12-10 11:45:00,156.87,156.94,156.67,156.67,2430.0,156.87,156.94,156.67,156.67,2430.0
2024-12-10 11:50:00,156.83,156.87,156.7,156.8,5994.0,156.83,156.87,156.7,156.8,5994.0
2024-12-10 11:55:00,156.65,156.65,156.37,156.52,2444.0,156.65,156.65,156.37,156.52,2444.0
2024-12-10 12:00:00,156.46,156.51,156.37,156.41,1225.0,156.46,156.51,156.37,156.41,1225.0
2024-12-10 12:05:00,156.43,156.46,156.31,156.46,5907.0,156.43,156.46,156.31,156.46,5907.0
2024-12-10 12:10:00,156.44,156.49,156.1,156.1,2738.0,156.44,156.49,156.1,156.1,2738.0
2024-12-10 12:15:00,156.17,156.23,156.05,156.19,4068.0,156.17,156.23,156.05,156.19,4068.0
2024-12-10 12:20:00,156.19,156.19,156.04,156.04,4824.0,156.19,156.19,156.04,156.04,4824.0
2024-12-10 12:25:00,156.06,156.29,156.06,156.16,3295.0,156.06,156.29,156.06,156.16,3295.0
2024-12-10 12:30:00,156.15,156.68,156.07,156.64,4054.0,156.15,156.68,156.07,156.64,4054.0
2024-12-10 12:35:00,156.64,156.69,156.35,156.35,4756.0,156.64,156.69,156.35,156.35,4756.0
2024-12-10 12:40:00,156.38,156.47,156.24,156.39,3145.0,156.38,156.47,156.24,156.39,3145.0
2024-12-10 12:45:00,156.47,156.56,156.37,156.43,3700.0,156.47,156.56,156.37,156.43,3700.0
2024-12-10 12:50:00,156.49,156.56,156.42,156.42,4499.0,156.49,156.56,156.42,156.42,4499.0
2024-12-10 12:55:00,156.41,156.46,156.21,156.45,2904.0,156.41,156.46,156.21,156.45,2904.0
2024-12-10 13:00:00,156.36,156.41,156.22,156.36,3219.0,156.36,156.41,156.22,156.36,3219.0
2024-12-10 13:05:00,156.36,156.8,156.36,156.77,6740.0,156.36,156.8,156.36,156.77,6740.0
2024-12-10 13:10:00,156.78,156.85,156.72,156.76,4265.0,156.78,156.85,156.72,156.76,4265.0
2024-12-10 13:15:00,156.79,156.85,156.74,156.77,4763.0,156.79,156.85,156.74,156.77,4763.0
2024-12-10 13:20:00,156.73,156.83,156.66,156.75,4210.0,156.73,156.83,156.66,156.75,4210.0
2024-12-10 13:25:00,156.73,156.78,156.66,156.7,5832.0,156.73,156.78,156.66,156.7,5832.0
2024-12-10 13:30:00,156.73,156.81,156.56,156.61,3442.0,156.73,156.81,156.56,156.61,3442.0
2024-12-10 13:35:00,156.65,156.84,156.6,156.72,6911.0,156.65,156.84,156.6,156.72,6911.0
2024-12-10 13:40:00,156.64,156.82,156.64,156.81,3620.0,156.64,156.82,156.64,156.81,3620.0
2024-12-10 13:45:00,156.81,156.98,156.81,156.91,1303.0,156.81,156.98,156.81,156.91,1303.0
2024-12-10 13:50:00,156.82,157.03,156.81,156.98,2330.0,156.82,157.03,156.81,156.98,2330.0
2024-12-10 13:55:00,156.94,157.09,156.84,157.09,4506.0,156.94,157.09,156.84,157.09,4506.0
2024-12-10 14:00:00,157.06,157.12,156.94,156.94,3557.0,157.06,157.12,156.94,156.94,3557.0
2024-12-10 14:05:00,157.02,157.21,156.98,157.21,1523.0,157.02,157.21,156.98,157.21,1523.0
2024-12-10 14:10:00,157.16,157.16,156.81,156.95,3017.0,157.16,157.16,156.81,156.95,3017.0
2024-12-10 14:15:00,157.13,157.7,157.12,157.7,3115.0,157.13,157.7,157.12,157.7,3115.0
2024-12-10 14:20:00,157.72,157.73,157.48,157.7,6231.0,157.72,157.73,157.48,157.7,6231.0
2024-12-10 14:25:00,157.75,157.75,157.53,157.53,3561.0,157.75,157.75,157.53,157.53,3561.0
2024-12-10 14:30:00,157.58,157.58,157.32,157.32,2296.0,157.58,157.58,157.32,157.32,2296.0
2024-12-10 14:35:00,157.34,157.75,157.25,157.65,12323.0,157.34,157.75,157.25,157.65,12323.0
2024-12-10 14:40:00,157.75,157.91,157.74,157.87,2542.0,157.75,157.91,157.74,157.87,2542.0
2024-12-10 14:45:00,157.87,157.97,157.77,157.89,4864.0,157.87,157.97,157.77,157.89,4864.0
2024-12-10 14:50:00,157.84,157.96,157.79,157.92,5913.0,157.84,157.96,157.79,157.92,5913.0
2024-12-10 14:55:00,157.86,158.1,157.79,158.1,5797.0,157.86,158.1,157.79,158.1,5797.0
2024-12-10 15:00:00,157.97,158.05,157.9,157.97,3650.0,157.97,158.05,157.9,157.97,3650.0
2024-12-10 15:05:00,157.92,157.92,157.52,157.53,5652.0,157.92,157.92,157.52,157.53,5652.0
2024-12-10 15:10:00,157.53,157.58,157.23,157.33,15026.0,157.53,157.58,157.23,157.33,15026.0
2024-12-10 15:15:00,157.27,157.27,156.68,156.78,16112.0,157.27,157.27,156.68,156.78,16112.0
2024-12-10 15:20:00,156.78,156.78,156.32,156.37,13539.0,156.78,156.78,156.32,156.37,13539.0
2024-12-10 15:25:00,156.34,156.47,156.22,156.41,18061.0,156.34,156.47,156.22,156.41,18061.0
2024-12-10 15:30:00,156.41,156.49,156.23,156.35,7725.0,156.41,156.49,156.23,156.35,7725.0
2024-12-10 15:35:00,156.32,156.44,155.92,155.98,12600.0,156.32,156.44,155.92,155.98,12600.0
2024-12-10 15:40:00,155.92,155.94,155.69,155.81,24378.0,155.92,155.94,155.69,155.81,24378.0
2024-12-10 15:45:00,155.82,155.87,155.68,155.8,17479.0,155.82,155.87,155.68,155.8,17479.0
2024-12-10 15:50:00,155.82,156.37,155.74,156.24,31844.0,155.82,156.37,155.74,156.24,31844.0
2024-12-10 15:55:00,156.22,156.58,156.02,156.32,118675.0,156.22,156.58,156.02,156.32,118675.0
2024-12-11 09:30:00,156.37,156.4,155.25,155.77,18364.0,156.37,156.4,155.25,155.77,18364.0
2024-12-11 09:35:00,155.77,155.77,155.0,155.13,4611.0,155.77,155.77,155.0,155.13,4611.0
2024-12-11 09:40:00,155.38,155.56,154.53,155.25,12438.0,155.38,155.56,154.53,155.25,12438.0
2024-12-11 09:45:00,155.11,155.17,154.63,155.17,5130.0,155.11,155.17,154.63,155.17,5130.0
2024-12-11 09:50:00,155.17,155.17,154.71,154.73,4012.0,155.17,155.17,154.71,154.73,4012.0
2024-12-11 09:55:00,154.86,155.02,154.69,154.89,4031.0,154.86,155.02,154.69,154.89,4031.0
2024-12-11 10:00:00,154.97,155.26,154.97,155.06,4930.0,154.97,155.26,154.97,155.06,4930.0
2024-12-11 10:05:00,155.0,155.06,154.75,154.86,5234.0,155.0,155.06,154.75,154.86,5234.0
2024-12-11 10:10:00,154.85,155.1,154.79,154.98,8180.0,154.85,155.1,154.79,154.98,8180.0
2024-12-11 10:15:00,154.93,155.24,154.78,155.18,4524.0,154.93,155.24,154.78,155.18,4524.0
2024-12-11 10:20:00,155.28,155.48,155.07,155.18,7340.0,155.28,155.48,155.07,155.18,7340.0
2024-12-11 10:25:00,155.22,155.22,154.43,154.43,8446.0,155.22,155.22,154.43,154.43,8446.0
2024-12-11 10:30:00,154.55,154.71,154.4,154.4,5186.0,154.55,154.71,154.4,154.4,5186.0
2024-12-11 10:35:00,154.38,154.38,154.21,154.23,5696.0,154.38,154.38,154.21,154.23,5696.0
2024-12-11 10:40:00,154.2,154.45,154.2,154.45,2492.0,154.2,154.45,154.2,154.45,2492.0
2024-12-11 10:45:00,154.45,154.57,154.35,154.36,2927.0,154.45,154.57,154.35,154.36,2927.0
2024-12-11 10:50:00,154.32,154.4,154.2,154.23,4997.0,154.32,154.4,154.2,154.23,4997.0
2024-12-11 10:55:00,154.3,154.34,154.07,154.09,4433.0,154.3,154.34,154.07,154.09,4433.0
2024-12-11 11:00:00,154.1,154.15,153.84,153.84,8746.0,154.1,154.15,153.84,153.84,8746.0
2024-12-11 11:05:00,153.85,153.92,153.68,153.78,8003.0,153.85,153.92,153.68,153.78,8003.0
2024-12-11 11:10:00,153.83,153.88,153.76,153.86,3906.0,153.83,153.88,153.76,153.86,3906.0
2024-12-11 11:15:00,153.82,154.0,153.82,153.97,3193.0,153.82,154.0,153.82,153.97,3193.0
2024-12-11 11:20:00,154.11,154.32,153.93,154.04,5028.0,154.11,154.32,153.93,154.04,5028.0
2024-12-11 11:25:00,154.04,154.46,154.04,154.24,6666.0,154.04,154.46,154.04,154.24,6666.0
2024-12-11 11:30:00,154.33,154.44,154.1,154.17,5465.0,154.33,154.44,154.1,154.17,5465.0
2024-12-11 11:35:00,154.38,154.79,154.34,154.68,5004.0,154.38,154.79,154.34,154.68,5004.0
2024-12-11 11:40:00,154.75,154.87,154.6,154.68,9022.0,154.75,154.87,154.6,154.68,9022.0
2024-12-11 11:45:00,154.72,154.85,154.71,154.82,4167.0,154.72,154.85,154.71,154.82,4167.0
2024-12-11 11:50:00,154.82,154.82,154.49,154.54,5241.0,154.82,154.82,154.49,154.54,5241.0
2024-12-11 11:55:00,154.54,154.76,154.54,154.72,2077.0,154.54,154.76,154.54,154.72,2077.0
2024-12-11 12:00:00,154.75,155.14,154.74,155.02,5958.0,154.75,155.14,154.74,155.02,5958.0
2024-12-11 12:05:00,155.06,155.11,154.94,154.99,4228.0,155.06,155.11,154.94,154.99,4228.0
2024-12-11 12:10:00,155.02,155.25,155.01,155.21,3828.0,155.02,155.25,155.01,155.21,3828.0
2024-12-11 12:15:00,155.18,155.43,155.18,155.43,2301.0,155.18,155.43,155.18,155.43,2301.0
2024-12-11 12:20:00,155.43,155.43,155.3,155.3,3072.0,155.43,155.43,155.3,155.3,3072.0
2024-12-11 12:25:00,155.31,155.45,155.3,155.43,1720.0,155.31,155.45,155.3,155.43,1720.0
2024-12-11 12:30:00,155.42,155.42,155.2,155.33,4558.0,155.42,155.42,155.2,155.33,4558.0
2024-12-11 12:35:00,155.27,155.3,155.22,155.24,1935.0,155.27,155.3,155.22,155.24,1935.0
2024-12-11 12:40:00,155.31,155.41,155.26,155.39,1100.0,155.31,155.41,155.26,155.39,1100.0
2024-12-11 12:45:00,155.35,155.51,155.33,155.49,3057.0,155.35,155.51,155.33,155.49,3057.0
2024-12-11 12:50:00,155.5,155.98,155.5,155.88,11542.0,155.5,155.98,155.5,155.88,11542.0
2024-12-11 12:55:00,155.82,155.9,155.79,155.79,5237.0,155.82,155.9,155.79,155.79,5237.0
2024-12-11 13:00:00,155.66,156.03,155.66,156.03,2851.0,155.66,156.03,155.66,156.03,2851.0
2024-12-11 13:05:00,156.04,156.04,155.94,155.99,1703.0,156.04,156.04,155.94,155.99,1703.0
2024-12-11 13:10:00,155.94,156.08,155.94,156.07,3366.0,155.94,156.08,155.94,156.07,3366.0
2024-12-11 13:15:00,156.01,156.16,155.94,156.11,5287.0,156.01,156.16,155.94,156.11,5287.0
2024-12-11 13:20:00,156.09,156.17,155.97,156.06,1749.0,156.09,156.17,155.97,156.06,1749.0
2024-12-11 13:25:00,156.11,156.19,155.95,156.06,8470.0,156.11,156.19,155.95,156.06,8470.0
2024-12-11 13:30:00,156.12,156.12,155.99,156.09,2550.0,156.12,156.12,155.99,156.09,2550.0
2024-12-11 13:35:00,156.13,156.4,156.13,156.27,4583.0,156.13,156.4,156.13,156.27,4583.0
2024-12-11 13:40:00,156.35,156.42,156.24,156.3,2964.0,156.35,156.42,156.24,156.3,2964.0
2024-12-11 13:45:00,156.25,156.38,156.19,156.28,6353.0,156.25,156.38,156.19,156.28,6353.0
2024-12-11 13:50:00,156.27,156.34,156.19,156.22,2753.0,156.27,156.34,156.19,156.22,2753.0
2024-12-11 13:55:00,156.31,156.38,156.26,156.26,3800.0,156.31,156.38,156.26,156.26,3800.0
2024-12-11 14:00:00,156.31,156.55,156.3,156.46,2864.0,156.31,156.55,156.3,156.46,2864.0
2024-12-11 14:05:00,156.49,156.65,156.46,156.64,6386.0,156.49,156.65,156.46,156.64,6386.0
2024-12-11 14:10:00,156.64,156.65,156.49,156.59,2436.0,156.64,156.65,156.49,156.59,2436.0
2024-12-11 14:15:00,156.56,156.61,156.54,156.61,1563.0,156.56,156.61,156.54,156.61,1563.0
2024-12-11 14:20:00,156.64,156.91,156.64,156.91,9719.0,156.64,156.91,156.64,156.91,9719.0
2024-12-11 14:25:00,156.85,157.23,156.85,157.23,3871.0,156.85,157.23,156.85,157.23,3871.0
2024-12-11 14:30:00,157.21,157.23,157.06,157.16,7406.0,157.21,157.23,157.06,157.16,7406.0
2024-12-11 14:35:00,157.2,157.64,157.2,157.37,12932.0,157.2,157.64,157.2,157.37,12932.0
2024-12-11 14:40:00,157.37,157.37,157.1,157.17,9492.0,157.37,157.37,157.1,157.17,9492.0
2024-12-11 14:45:00,157.23,157.48,157.21,157.37,9218.0,157.23,157.48,157.21,157.37,9218.0
2024-12-11 14:50:00,157.42,157.51,157.41,157.41,3456.0,157.42,157.51,157.41,157.41,3456.0
2024-12-11 14:55:00,157.52,157.6,157.45,157.45,15099.0,157.52,157.6,157.45,157.45,15099.0
2024-12-11 15:00:00,157.44,157.44,157.29,157.29,4615.0,157.44,157.44,157.29,157.29,4615.0
2024-12-11 15:05:00,157.33,157.42,157.27,157.41,5063.0,157.33,157.42,157.27,157.41,5063.0
2024-12-11 15:10:00,157.34,157.59,157.3,157.54,8778.0,157.34,157.59,157.3,157.54,8778.0
2024-12-11 15:15:00,157.48,157.54,157.44,157.5,5758.0,157.48,157.54,157.44,157.5,5758.0
2024-12-11 15:20:00,157.56,157.58,157.43,157.45,7037.0,157.56,157.58,157.43,157.45,7037.0
2024-12-11 15:25:00,157.49,157.57,157.42,157.54,4967.0,157.49,157.57,157.42,157.54,4967.0
2024-12-11 15:30:00,157.53,157.79,157.49,157.76,7912.0,157.53,157.79,157.49,157.76,7912.0
2024-12-11 15:35:00,157.76,158.13,157.75,158.12,14080.0,157.76,158.13,157.75,158.12,14080.0
2024-12-11 15:40:00,158.07,158.15,157.97,157.98,16246.0,158.07,158.15,157.97,157.98,16246.0
2024-12-11 15:45:00,157.98,158.01,157.81,157.99,13139.0,157.98,158.01,157.81,157.99,13139.0
2024-12-11 15:50:00,157.95,158.09,157.78,158.03,38478.0,157.95,158.09,157.78,158.03,38478.0
2024-12-11 15:55:00,157.97,158.0,157.42,157.45,88404.0,157.97,158.0,157.42,157.45,88404.0
2024-12-12 09:30:00,157.01,158.2,156.64,158.03,14272.0,157.01,158.2,156.64,158.03,14272.0
2024-12-12 09:35:00,157.85,157.85,157.08,157.08,5394.0,157.85,157.85,157.08,157.08,5394.0
2024-12-12 09:40:00,157.21,157.64,157.02,157.62,2868.0,157.21,157.64,157.02,157.62,2868.0
2024-12-12 09:45:00,157.47,157.65,157.36,157.65,3527.0,157.47,157.65,157.36,157.65,3527.0
2024-12-12 09:50:00,157.52,157.65,156.95,156.98,5229.0,157.52,157.65,156.95,156.98,5229.0
2024-12-12 09:55:00,156.94,156.94,156.11,156.28,4390.0,156.94,156.94,156.11,156.28,4390.0
2024-12-12 10:00:00,156.38,156.5,156.0,156.05,3273.0,156.38,156.5,156.0,156.05,3273.0
2024-12-12 10:05:00,155.86,156.04,155.56,155.92,14523.0,155.86,156.04,155.56,155.92,14523.0
2024-12-12 10:10:00,155.93,156.1,155.86,155.98,6196.0,155.93,156.1,155.86,155.98,6196.0
2024-12-12 10:15:00,155.98,156.03,155.87,156.01,1628.0,155.98,156.03,155.87,156.01,1628.0
2024-12-12 10:20:00,156.1,156.26,156.1,156.15,2679.0,156.1,156.26,156.1,156.15,2679.0
2024-12-12 10:25:00,156.15,156.27,155.95,155.95,5482.0,156.15,156.27,155.95,155.95,5482.0
2024-12-12 10:30:00,155.88,155.88,155.61,155.69,10510.0,155.88,155.88,155.61,155.69,10510.0
2024-12-12 10:35:00,155.6,155.68,155.5,155.64,11341.0,155.6,155.68,155.5,155.64,11341.0
2024-12-12 10:40:00,155.55,155.65,155.41,155.41,2792.0,155.55,155.65,155.41,155.41,2792.0
2024-12-12 10:45:00,155.55,155.71,155.51,155.63,4879.0,155.55,155.71,155.51,155.63,4879.0
2024-12-12 10:50:00,155.66,155.81,155.6,155.75,8320.0,155.66,155.81,155.6,155.75,8320.0
2024-12-12 10:55:00,155.78,156.19,155.78,156.12,9591.0,155.78,156.19,155.78,156.12,9591.0
2024-12-12 11:00:00,156.15,156.91,155.95,156.9,8998.0,156.15,156.91,155.95,156.9,8998.0
2024-12-12 11:05:00,156.99,157.18,156.85,157.12,8164.0,156.99,157.18,156.85,157.12,8164.0
2024-12-12 11:10:00,157.26,157.27,156.81,157.17,10004.0,157.26,157.27,156.81,157.17,10004.0
2024-12-12 11:15:00,157.27,157.35,156.98,157.35,7300.0,157.27,157.35,156.98,157.35,7300.0
2024-12-12 11:20:00,157.36,157.36,157.19,157.19,3835.0,157.36,157.36,157.19,157.19,3835.0
2024-12-12 11:25:00,157.21,157.3,157.16,157.22,3935.0,157.21,157.3,157.16,157.22,3935.0
2024-12-12 11:30:00,157.29,157.34,156.8,156.81,10207.0,157.29,157.34,156.8,156.81,10207.0
2024-12-12 11:35:00,156.78,157.04,156.77,156.97,2675.0,156.78,157.04,156.77,156.97,2675.0
2024-12-12 11:40:00,156.91,156.95,156.37,156.46,3100.0,156.91,156.95,156.37,156.46,3100.0
2024-12-12 11:45:00,156.36,156.38,156.1,156.32,2233.0,156.36,156.38,156.1,156.32,2233.0
2024-12-12 11:50:00,156.15,156.15,155.94,155.95,2199.0,156.15,156.15,155.94,155.95,2199.0
2024-12-12 11:55:00,155.95,156.33,155.9,156.23,5929.0,155.95,156.33,155.9,156.23,5929.0
2024-12-12 12:00:00,156.23,156.36,156.18,156.23,3596.0,156.23,156.36,156.18,156.23,3596.0
2024-12-12 12:05:00,156.22,156.23,156.04,156.12,3000.0,156.22,156.23,156.04,156.12,3000.0
2024-12-12 12:10:00,156.12,156.22,156.11,156.14,820.0,156.12,156.22,156.11,156.14,820.0
2024-12-12 12:15:00,156.13,156.28,156.04,156.19,2811.0,156.13,156.28,156.04,156.19,2811.0
2024-12-12 12:20:00,156.07,156.29,156.07,156.22,1400.0,156.07,156.29,156.07,156.22,1400.0
2024-12-12 12:25:00,156.22,156.33,156.16,156.33,1925.0,156.22,156.33,156.16,156.33,1925.0
2024-12-12 12:30:00,156.25,156.32,156.19,156.27,1010.0,156.25,156.32,156.19,156.27,1010.0
2024-12-12 12:35:00,156.23,156.26,155.97,155.97,4917.0,156.23,156.26,155.97,155.97,4917.0
2024-12-12 12:40:00,155.97,156.15,155.83,155.91,5788.0,155.97,156.15,155.83,155.91,5788.0
2024-12-12 12:45:00,155.9,155.9,155.55,155.74,2473.0,155.9,155.9,155.55,155.74,2473.0
2024-12-12 12:50:00,155.77,155.78,155.67,155.67,695.0,155.77,155.78,155.67,155.67,695.0
2024-12-12 12:55:00,155.76,155.98,155.75,155.91,3149.0,155.76,155.98,155.75,155.91,3149.0
2024-12-12 13:00:00,155.95,156.01,155.77,155.83,3527.0,155.95,156.01,155.77,155.83,3527.0
2024-12-12 13:05:00,155.81,155.81,155.69,155.77,1633.0,155.81,155.81,155.69,155.77,1633.0
2024-12-12 13:10:00,155.68,155.74,155.65,155.74,1800.0,155.68,155.74,155.65,155.74,1800.0
2024-12-12 13:15:00,155.76,155.89,155.76,155.82,1990.0,155.76,155.89,155.76,155.82,1990.0
2024-12-12 13:20:00,155.83,156.22,155.74,156.21,8244.0,155.83,156.22,155.74,156.21,8244.0
2024-12-12 13:25:00,156.23,156.4,156.12,156.12,7384.0,156.23,156.4,156.12,156.12,7384.0
2024-12-12 13:30:00,156.22,156.22,156.0,156.13,2425.0,156.22,156.22,156.0,156.13,2425.0
2024-12-12 13:35:00,156.16,156.16,156.0,156.15,3184.0,156.16,156.16,156.0,156.15,3184.0
2024-12-12 13:40:00,156.08,156.08,155.89,155.89,970.0,156.08,156.08,155.89,155.89,970.0
2024-12-12 13:45:00,156.03,156.03,155.87,155.97,790.0,156.03,156.03,155.87,155.97,790.0
2024-12-12 13:50:00,156.05,156.11,155.87,156.11,5693.0,156.05,156.11,155.87,156.11,5693.0
2024-12-12 13:55:00,156.08,156.13,155.96,156.07,5260.0,156.08,156.13,155.96,156.07,5260.0
2024-12-12 14:00:00,155.96,156.09,155.9,156.08,4116.0,155.96,156.09,155.9,156.08,4116.0
2024-12-12 14:05:00,156.14,156.18,156.07,156.14,1200.0,156.14,156.18,156.07,156.14,1200.0
2024-12-12 14:10:00,156.09,156.34,156.09,156.31,2851.0,156.09,156.34,156.09,156.31,2851.0
2024-12-12 14:15:00,156.23,156.26,156.2,156.26,597.0,156.23,156.26,156.2,156.26,597.0
2024-12-12 14:20:00,156.23,156.3,156.22,156.22,3258.0,156.23,156.3,156.22,156.22,3258.0
2024-12-12 14:25:00,156.2,156.27,156.16,156.24,2367.0,156.2,156.27,156.16,156.24,2367.0
2024-12-12 14:30:00,156.25,156.37,156.21,156.27,3206.0,156.25,156.37,156.21,156.27,3206.0
2024-12-12 14:35:00,156.28,156.28,155.96,156.02,4874.0,156.28,156.28,155.96,156.02,4874.0
2024-12-12 14:40:00,156.02,156.1,156.01,156.09,4433.0,156.02,156.1,156.01,156.09,4433.0
2024-12-12 14:45:00,156.13,156.16,155.99,156.05,2823.0,156.13,156.16,155.99,156.05,2823.0
2024-12-12 14:50:00,156.02,156.04,155.92,155.97,9005.0,156.02,156.04,155.92,155.97,9005.0
2024-12-12 14:55:00,155.97,156.04,155.9,155.97,6767.0,155.97,156.04,155.9,155.97,6767.0
2024-12-12 15:00:00,155.97,155.99,155.79,155.89,11230.0,155.97,155.99,155.79,155.89,11230.0
2024-12-12 15:05:00,155.96,156.03,155.89,155.97,6531.0,155.96,156.03,155.89,155.97,6531.0
2024-12-12 15:10:00,155.96,156.02,155.82,155.82,2853.0,155.96,156.02,155.82,155.82,2853.0
2024-12-12 15:15:00,155.71,155.84,155.59,155.81,4185.0,155.71,155.84,155.59,155.81,4185.0
2024-12-12 15:20:00,155.78,155.83,155.71,155.74,3939.0,155.78,155.83,155.71,155.74,3939.0
2024-12-12 15:25:00,155.69,155.78,155.63,155.78,6584.0,155.69,155.78,155.63,155.78,6584.0
2024-12-12 15:30:00,155.79,155.83,155.74,155.74,1238.0,155.79,155.83,155.74,155.74,1238.0
2024-12-12 15:35:00,155.7,155.78,155.39,155.39,12592.0,155.7,155.78,155.39,155.39,12592.0
2024-12-12 15:40:00,155.36,155.45,155.26,155.26,6443.0,155.36,155.45,155.26,155.26,6443.0
2024-12-12 15:45:00,155.26,155.35,155.21,155.24,10650.0,155.26,155.35,155.21,155.24,10650.0
2024-12-12 15:50:00,155.3,155.78,155.23,155.72,25972.0,155.3,155.78,155.23,155.72,25972.0
2024-12-12 15:55:00,155.68,155.7,155.25,155.29,55945.0,155.68,155.7,155.25,155.29,55945.0
2024-12-13 09:30:00,154.57,154.57,153.37,153.61,15108.0,154.57,154.57,153.37,153.61,15108.0
2024-12-13 09:35:00,153.63,153.83,153.41,153.57,6101.0,153.63,153.83,153.41,153.57,6101.0
2024-12-13 09:40:00,153.48,153.6,152.65,152.75,15228.0,153.48,153.6,152.65,152.75,15228.0
2024-12-13 09:45:00,152.76,152.98,152.5,152.56,13962.0,152.76,152.98,152.5,152.56,13962.0
2024-12-13 09:50:00,152.71,152.71,152.06,152.15,6883.0,152.71,152.71,152.06,152.15,6883.0
2024-12-13 09:55:00,152.15,152.5,151.3,151.71,73866.0,152.15,152.5,151.3,151.71,73866.0
2024-12-13 10:00:00,151.71,151.75,150.72,150.98,16872.0,151.71,151.75,150.72,150.98,16872.0
2024-12-13 10:05:00,150.75,151.5,150.75,151.47,12877.0,150.75,151.5,150.75,151.47,12877.0
2024-12-13 10:10:00,151.31,151.78,151.31,151.5,6428.0,151.31,151.78,151.31,151.5,6428.0
2024-12-13 10:15:00,151.48,151.99,151.35,151.5,10908.0,151.48,151.99,151.35,151.5,10908.0
2024-12-13 10:20:00,151.53,151.7,151.2,151.52,14059.0,151.53,151.7,151.2,151.52,14059.0
2024-12-13 10:25:00,151.55,152.19,151.52,152.0,5713.0,151.55,152.19,151.52,152.0,5713.0
2024-12-13 10:30:00,151.89,151.91,151.68,151.89,1862.0,151.89,151.91,151.68,151.89,1862.0
2024-12-13 10:35:00,151.9,152.07,151.89,152.07,1796.0,151.9,152.07,151.89,152.07,1796.0
2024-12-13 10:40:00,152.08,152.08,151.94,152.05,1922.0,152.08,152.08,151.94,152.05,1922.0
2024-12-13 10:45:00,151.96,151.97,151.85,151.85,1405.0,151.96,151.97,151.85,151.85,1405.0
2024-12-13 10:50:00,151.8,151.88,151.8,151.85,1569.0,151.8,151.88,151.8,151.85,1569.0
2024-12-13 10:55:00,151.86,152.46,151.85,152.46,9229.0,151.86,152.46,151.85,152.46,9229.0
2024-12-13 11:00:00,152.59,152.71,152.45,152.62,1992.0,152.59,152.71,152.45,152.62,1992.0
2024-12-13 11:05:00,152.58,152.99,152.53,152.9,4070.0,152.58,152.99,152.53,152.9,4070.0
2024-12-13 11:10:00,152.98,152.98,152.39,152.42,15421.0,152.98,152.98,152.39,152.42,15421.0
2024-12-13 11:15:00,152.39,152.76,152.39,152.74,3134.0,152.39,152.76,152.39,152.74,3134.0
2024-12-13 11:20:00,152.76,152.76,152.44,152.44,2109.0,152.76,152.76,152.44,152.44,2109.0
2024-12-13 11:25:00,152.56,152.76,152.31,152.35,7703.0,152.56,152.76,152.31,152.35,7703.0
2024-12-13 11:30:00,152.44,152.7,152.37,152.57,8230.0,152.44,152.7,152.37,152.57,8230.0
2024-12-13 11:35:00,152.56,152.91,152.56,152.75,9422.0,152.56,152.91,152.56,152.75,9422.0
2024-12-13 11:40:00,152.75,153.0,152.64,152.93,4630.0,152.75,153.0,152.64,152.93,4630.0
2024-12-13 11:45:00,152.89,152.89,152.62,152.79,1316.0,152.89,152.89,152.62,152.79,1316.0
2024-12-13 11:50:00,152.69,152.81,152.62,152.79,6701.0,152.69,152.81,152.62,152.79,6701.0
2024-12-13 11:55:00,152.79,152.94,152.58,152.69,4739.0,152.79,152.94,152.58,152.69,4739.0
2024-12-13 12:00:00,152.71,152.8,152.25,152.35,5528.0,152.71,152.8,152.25,152.35,5528.0
2024-12-13 12:05:00,152.4,152.4,152.15,152.15,4724.0,152.4,152.4,152.15,152.15,4724.0
2024-12-13 12:10:00,152.15,152.22,152.09,152.09,2625.0,152.15,152.22,152.09,152.09,2625.0
2024-12-13 12:15:00,152.16,152.16,151.72,151.78,4351.0,152.16,152.16,151.72,151.78,4351.0
2024-12-13 12:20:00,151.78,151.79,151.33,151.55,3937.0,151.78,151.79,151.33,151.55,3937.0
2024-12-13 12:25:00,151.55,151.75,151.36,151.67,6184.0,151.55,151.75,151.36,151.67,6184.0
2024-12-13 12:30:00,151.65,151.76,151.43,151.5,11290.0,151.65,151.76,151.43,151.5,11290.0
2024-12-13 12:35:00,151.45,151.57,151.44,151.47,3090.0,151.45,151.57,151.44,151.47,3090.0
2024-12-13 12:40:00,151.56,151.71,151.43,151.63,2643.0,151.56,151.71,151.43,151.63,2643.0
2024-12-13 12:45:00,151.6,151.68,151.49,151.53,6499.0,151.6,151.68,151.49,151.53,6499.0
2024-12-13 12:50:00,151.56,151.91,151.55,151.64,13103.0,151.56,151.91,151.55,151.64,13103.0
2024-12-13 12:55:00,151.64,151.76,151.4,151.45,8657.0,151.64,151.76,151.4,151.45,8657.0
2024-12-13 13:00:00,151.49,151.49,151.29,151.42,3674.0,151.49,151.49,151.29,151.42,3674.0
2024-12-13 13:05:00,151.5,151.5,151.22,151.37,1490.0,151.5,151.5,151.22,151.37,1490.0
2024-12-13 13:10:00,151.49,151.53,151.4,151.53,2705.0,151.49,151.53,151.4,151.53,2705.0
2024-12-13 13:15:00,151.43,151.59,151.25,151.46,9244.0,151.43,151.59,151.25,151.46,9244.0
2024-12-13 13:20:00,151.44,151.68,151.21,151.67,12115.0,151.44,151.68,151.21,151.67,12115.0
2024-12-13 13:25:00,151.67,151.68,151.4,151.56,2562.0,151.67,151.68,151.4,151.56,2562.0
2024-12-13 13:30:00,151.53,151.54,151.36,151.36,5042.0,151.53,151.54,151.36,151.36,5042.0
2024-12-13 13:35:00,151.4,151.52,151.33,151.49,2944.0,151.4,151.52,151.33,151.49,2944.0
2024-12-13 13:40:00,151.49,151.52,151.36,151.38,4008.0,151.49,151.52,151.36,151.38,4008.0
2024-12-13 13:45:00,151.48,151.52,151.31,151.36,4238.0,151.48,151.52,151.31,151.36,4238.0
2024-12-13 13:50:00,151.31,151.31,151.21,151.26,1639.0,151.31,151.31,151.21,151.26,1639.0
2024-12-13 13:55:00,151.3,151.35,151.27,151.32,5325.0,151.3,151.35,151.27,151.32,5325.0
2024-12-13 14:00:00,151.2,151.32,151.15,151.24,10312.0,151.2,151.32,151.15,151.24,10312.0
2024-12-13 14:05:00,151.31,151.57,151.31,151.5,10099.0,151.31,151.57,151.31,151.5,10099.0
2024-12-13 14:10:00,151.5,151.52,151.43,151.46,1383.0,151.5,151.52,151.43,151.46,1383.0
2024-12-13 14:15:00,151.46,151.53,151.45,151.53,401.0,151.46,151.53,151.45,151.53,401.0
2024-12-13 14:20:00,151.36,151.38,151.22,151.33,1308.0,151.36,151.38,151.22,151.33,1308.0
2024-12-13 14:25:00,151.25,151.31,151.16,151.23,3336.0,151.25,151.31,151.16,151.23,3336.0
2024-12-13 14:30:00,151.21,151.25,151.16,151.2,5864.0,151.21,151.25,151.16,151.2,5864.0
2024-12-13 14:35:00,151.15,151.21,150.96,151.04,3820.0,151.15,151.21,150.96,151.04,3820.0
2024-12-13 14:40:00,151.01,151.07,150.93,151.0,5528.0,151.01,151.07,150.93,151.0,5528.0
2024-12-13 14:45:00,150.96,151.1,150.95,151.0,4073.0,150.96,151.1,150.95,151.0,4073.0
2024-12-13 14:50:00,150.95,151.03,150.95,151.02,13612.0,150.95,151.03,150.95,151.02,13612.0
2024-12-13 14:55:00,151.0,151.12,150.94,150.95,7547.0,151.0,151.12,150.94,150.95,7547.0
2024-12-13 15:00:00,150.99,151.06,150.94,151.03,6971.0,150.99,151.06,150.94,151.03,6971.0
2024-12-13 15:05:00,150.95,151.04,150.78,150.83,7426.0,150.95,151.04,150.78,150.83,7426.0
2024-12-13 15:10:00,150.78,150.94,150.65,150.65,9767.0,150.78,150.94,150.65,150.65,9767.0
2024-12-13 15:15:00,150.7,150.98,150.7,150.75,14298.0,150.7,150.98,150.7,150.75,14298.0
2024-12-13 15:20:00,150.8,150.85,150.57,150.84,16161.0,150.8,150.85,150.57,150.84,16161.0
2024-12-13 15:25:00,150.81,150.81,150.52,150.58,8058.0,150.81,150.81,150.52,150.58,8058.0
2024-12-13 15:30:00,150.6,150.64,150.43,150.55,17741.0,150.6,150.64,150.43,150.55,17741.0
2024-12-13 15:35:00,150.6,150.85,150.48,150.53,25421.0,150.6,150.85,150.48,150.53,25421.0
2024-12-13 15:40:00,150.48,150.56,150.1,150.21,19009.0,150.48,150.56,150.1,150.21,19009.0
2024-12-13 15:45:00,150.12,150.54,150.09,150.42,23211.0,150.12,150.54,150.09,150.42,23211.0
2024-12-13 15:50:00,150.53,150.68,150.08,150.08,45074.0,150.53,150.68,150.08,150.08,45074.0
2024-12-13 15:55:00,150.24,150.24,149.93,149.99,87370.0,150.24,150.24,149.93,149.99,87370.0
2024-12-16 09:30:00,148.83,150.02,148.6,149.96,30690.0,148.83,150.02,148.6,149.96,30690.0
2024-12-16 09:35:00,149.97,150.47,149.74,150.23,8961.0,149.97,150.47,149.74,150.23,8961.0
2024-12-16 09:40:00,150.4,150.63,150.05,150.05,18422.0,150.4,150.63,150.05,150.05,18422.0
2024-12-16 09:45:00,150.15,150.52,149.89,150.37,14077.0,150.15,150.52,149.89,150.37,14077.0
2024-12-16 09:50:00,150.26,150.36,149.7,149.77,5182.0,150.26,150.36,149.7,149.77,5182.0
2024-12-16 09:55:00,149.85,150.16,149.68,149.94,7041.0,149.85,150.16,149.68,149.94,7041.0
2024-12-16 10:00:00,150.17,150.24,149.91,150.24,4097.0,150.17,150.24,149.91,150.24,4097.0
2024-12-16 10:05:00,150.28,150.44,150.13,150.3,25255.0,150.28,150.44,150.13,150.3,25255.0
2024-12-16 10:10:00,150.21,150.32,150.12,150.27,16335.0,150.21,150.32,150.12,150.27,16335.0
2024-12-16 10:15:00,150.2,150.34,149.97,150.2,38911.0,150.2,150.34,149.97,150.2,38911.0
2024-12-16 10:20:00,150.2,150.72,150.2,150.67,16230.0,150.2,150.72,150.2,150.67,16230.0
2024-12-16 10:25:00,150.6,150.88,150.58,150.85,12440.0,150.6,150.88,150.58,150.85,12440.0
2024-12-16 10:30:00,150.77,151.22,150.77,151.08,18921.0,150.77,151.22,150.77,151.08,18921.0
2024-12-16 10:35:00,151.05,151.35,151.04,151.18,9523.0,151.05,151.35,151.04,151.18,9523.0
2024-12-16 10:40:00,151.18,151.42,151.11,151.28,18036.0,151.18,151.42,151.11,151.28,18036.0
2024-12-16 10:45:00,151.27,151.33,151.18,151.28,6500.0,151.27,151.33,151.18,151.28,6500.0
2024-12-16 10:50:00,151.34,151.62,151.28,151.56,16345.0,151.34,151.62,151.28,151.56,16345.0
2024-12-16 10:55:00,151.57,151.63,151.4,151.43,8368.0,151.57,151.63,151.4,151.43,8368.0
2024-12-16 11:00:00,151.41,151.95,151.41,151.58,9178.0,151.41,151.95,151.41,151.58,9178.0
2024-12-16 11:05:00,151.57,152.09,151.57,151.93,5014.0,151.57,152.09,151.57,151.93,5014.0
2024-12-16 11:10:00,151.83,151.91,151.81,151.85,1802.0,151.83,151.91,151.81,151.85,1802.0
2024-12-16 11:15:00,151.85,151.87,151.29,151.56,15686.0,151.85,151.87,151.29,151.56,15686.0
2024-12-16 11:20:00,151.59,151.59,151.25,151.58,3311.0,151.59,151.59,151.25,151.58,3311.0
2024-12-16 11:25:00,151.58,151.85,151.3,151.85,26503.0,151.58,151.85,151.3,151.85,26503.0
2024-12-16 11:30:00,151.68,151.89,151.51,151.73,27706.0,151.68,151.89,151.51,151.73,27706.0
2024-12-16 11:35:00,151.65,151.93,151.56,151.8,14099.0,151.65,151.93,151.56,151.8,14099.0
2024-12-16 11:40:00,151.74,152.0,151.58,152.0,7680.0,151.74,152.0,151.58,152.0,7680.0
2024-12-16 11:45:00,152.0,152.08,151.74,151.82,6071.0,152.0,152.08,151.74,151.82,6071.0
2024-12-16 11:50:00,151.75,151.8,151.57,151.65,8535.0,151.75,151.8,151.57,151.65,8535.0
2024-12-16 11:55:00,151.65,151.79,151.6,151.64,7121.0,151.65,151.79,151.6,151.64,7121.0
2024-12-16 12:00:00,151.69,151.8,151.66,151.67,11498.0,151.69,151.8,151.66,151.67,11498.0
2024-12-16 12:05:00,151.58,152.07,151.58,151.97,5458.0,151.58,152.07,151.58,151.97,5458.0
2024-12-16 12:10:00,151.97,152.03,151.74,151.75,8207.0,151.97,152.03,151.74,151.75,8207.0
2024-12-16 12:15:00,151.72,151.78,151.5,151.54,10801.0,151.72,151.78,151.5,151.54,10801.0
2024-12-16 12:20:00,151.54,151.87,151.46,151.73,80497.0,151.54,151.87,151.46,151.73,80497.0
2024-12-16 12:25:00,151.99,152.25,151.99,152.07,5108.0,151.99,152.25,151.99,152.07,5108.0
2024-12-16 12:30:00,151.97,152.07,151.81,151.9,5362.0,151.97,152.07,151.81,151.9,5362.0
2024-12-16 12:35:00,151.87,152.0,151.73,151.81,7998.0,151.87,152.0,151.73,151.81,7998.0
2024-12-16 12:40:00,151.79,151.87,151.79,151.87,2841.0,151.79,151.87,151.79,151.87,2841.0
2024-12-16 12:45:00,151.82,151.85,151.61,151.65,8479.0,151.82,151.85,151.61,151.65,8479.0
2024-12-16 12:50:00,151.68,151.69,151.45,151.5,4078.0,151.68,151.69,151.45,151.5,4078.0
2024-12-16 12:55:00,151.52,151.52,151.35,151.4,35978.0,151.52,151.52,151.35,151.4,35978.0
2024-12-16 13:00:00,151.39,151.54,151.31,151.54,5883.0,151.39,151.54,151.31,151.54,5883.0
2024-12-16 13:05:00,151.52,151.54,151.38,151.51,28067.0,151.52,151.54,151.38,151.51,28067.0
2024-12-16 13:10:00,151.45,151.51,151.39,151.45,2829.0,151.45,151.51,151.39,151.45,2829.0
2024-12-16 13:15:00,151.51,151.51,151.14,151.22,31399.0,151.51,151.51,151.14,151.22,31399.0
2024-12-16 13:20:00,151.22,151.26,151.06,151.26,9795.0,151.22,151.26,151.06,151.26,9795.0
2024-12-16 13:25:00,151.18,151.35,151.12,151.28,8072.0,151.18,151.35,151.12,151.28,8072.0
2024-12-16 13:30:00,151.3,151.35,151.22,151.25,2608.0,151.3,151.35,151.22,151.25,2608.0
2024-12-16 13:35:00,151.24,151.24,150.94,150.97,5305.0,151.24,151.24,150.94,150.97,5305.0
2024-12-16 13:40:00,150.97,150.98,150.79,150.89,5192.0,150.97,150.98,150.79,150.89,5192.0
2024-12-16 13:45:00,150.9,151.04,150.75,151.03,9011.0,150.9,151.04,150.75,151.03,9011.0
2024-12-16 13:50:00,151.05,151.15,151.0,151.06,3149.0,151.05,151.15,151.0,151.06,3149.0
2024-12-16 13:55:00,151.07,151.07,150.68,150.77,4996.0,151.07,151.07,150.68,150.77,4996.0
2024-12-16 14:00:00,150.77,150.99,150.77,150.99,3901.0,150.77,150.99,150.77,150.99,3901.0
2024-12-16 14:05:00,150.98,150.98,150.87,150.92,2001.0,150.98,150.98,150.87,150.92,2001.0
2024-12-16 14:10:00,150.87,150.89,150.69,150.81,5975.0,150.87,150.89,150.69,150.81,5975.0
2024-12-16 14:15:00,150.75,150.82,150.47,150.5,6701.0,150.75,150.82,150.47,150.5,6701.0
2024-12-16 14:20:00,150.5,150.58,150.48,150.52,5009.0,150.5,150.58,150.48,150.52,5009.0
2024-12-16 14:25:00,150.59,150.59,150.3,150.31,10417.0,150.59,150.59,150.3,150.31,10417.0
2024-12-16 14:30:00,150.36,150.4,150.17,150.28,23884.0,150.36,150.4,150.17,150.28,23884.0
2024-12-16 14:35:00,150.28,150.34,150.2,150.24,7286.0,150.28,150.34,150.2,150.24,7286.0
2024-12-16 14:40:00,150.22,150.34,150.22,150.28,7082.0,150.22,150.34,150.22,150.28,7082.0
2024-12-16 14:45:00,150.3,150.32,150.21,150.32,3387.0,150.3,150.32,150.21,150.32,3387.0
2024-12-16 14:50:00,150.27,150.52,150.27,150.51,10813.0,150.27,150.52,150.27,150.51,10813.0
2024-12-16 14:55:00,150.51,150.57,150.51,150.56,2200.0,150.51,150.57,150.51,150.56,2200.0
2024-12-16 15:00:00,150.51,150.85,150.51,150.79,6412.0,150.51,150.85,150.51,150.79,6412.0
2024-12-16 15:05:00,150.79,150.79,150.53,150.58,23873.0,150.79,150.79,150.53,150.58,23873.0
2024-12-16 15:10:00,150.58,150.58,150.45,150.52,13061.0,150.58,150.58,150.45,150.52,13061.0
2024-12-16 15:15:00,150.56,150.6,150.42,150.48,18671.0,150.56,150.6,150.42,150.48,18671.0
2024-12-16 15:20:00,150.47,150.47,150.3,150.39,9848.0,150.47,150.47,150.3,150.39,9848.0
2024-12-16 15:25:00,150.39,150.53,150.2,150.53,13597.0,150.39,150.53,150.2,150.53,13597.0
2024-12-16 15:30:00,150.51,150.52,150.36,150.49,5996.0,150.51,150.52,150.36,150.49,5996.0
2024-12-16 15:35:00,150.5,150.5,150.34,150.46,9110.0,150.5,150.5,150.34,150.46,9110.0
2024-12-16 15:40:00,150.42,150.48,150.36,150.48,8264.0,150.42,150.48,150.36,150.48,8264.0
2024-12-16 15:45:00,150.46,150.74,150.45,150.69,13569.0,150.46,150.74,150.45,150.69,13569.0
2024-12-16 15:50:00,150.65,150.74,150.33,150.69,26106.0,150.65,150.74,150.33,150.69,26106.0
2024-12-16 15:55:00,150.67,150.92,150.43,150.49,62364.0,150.67,150.92,150.43,150.49,62364.0
2024-12-17 09:30:00,150.16,152.7,150.16,152.7,15913.0,150.16,152.7,150.16,152.7,15913.0
2024-12-17 09:35:00,152.74,154.24,152.59,153.19,28710.0,152.74,154.24,152.59,153.19,28710.0
2024-12-17 09:40:00,153.23,153.47,152.74,152.86,22055.0,153.23,153.47,152.74,152.86,22055.0
2024-12-17 09:45:00,152.85,153.61,152.85,153.3,13407.0,152.85,153.61,152.85,153.3,13407.0
2024-12-17 09:50:00,153.45,153.72,153.1,153.45,7533.0,153.45,153.72,153.1,153.45,7533.0
2024-12-17 09:55:00,153.23,153.69,153.04,153.5,17185.0,153.23,153.69,153.04,153.5,17185.0
2024-12-17 10:00:00,153.5,153.75,153.25,153.44,20759.0,153.5,153.75,153.25,153.44,20759.0
2024-12-17 10:05:00,153.36,153.36,152.82,152.97,13302.0,153.36,153.36,152.82,152.97,13302.0
2024-12-17 10:10:00,152.95,153.35,152.86,153.02,10657.0,152.95,153.35,152.86,153.02,10657.0
2024-12-17 10:15:00,153.14,153.52,153.0,153.34,15269.0,153.14,153.52,153.0,153.34,15269.0
2024-12-17 10:20:00,153.35,153.55,152.82,152.84,16411.0,153.35,153.55,152.82,152.84,16411.0
2024-12-17 10:25:00,152.84,152.84,152.39,152.69,3942.0,152.84,152.84,152.39,152.69,3942.0
2024-12-17 10:30:00,152.71,152.92,152.51,152.74,10335.0,152.71,152.92,152.51,152.74,10335.0
2024-12-17 10:35:00,152.63,152.63,152.14,152.25,6290.0,152.63,152.63,152.14,152.25,6290.0
2024-12-17 10:40:00,152.25,152.26,151.84,151.95,19734.0,152.25,152.26,151.84,151.95,19734.0
2024-12-17 10:45:00,151.85,152.04,151.85,151.96,3877.0,151.85,152.04,151.85,151.96,3877.0
2024-12-17 10:50:00,151.96,152.01,151.64,151.95,4369.0,151.96,152.01,151.64,151.95,4369.0
2024-12-17 10:55:00,151.94,152.29,151.87,152.05,9562.0,151.94,152.29,151.87,152.05,9562.0
2024-12-17 11:00:00,152.15,152.59,152.15,152.34,8327.0,152.15,152.59,152.15,152.34,8327.0
2024-12-17 11:05:00,152.39,152.66,152.39,152.52,4090.0,152.39,152.66,152.39,152.52,4090.0
2024-12-17 11:10:00,152.52,152.71,152.25,152.26,13450.0,152.52,152.71,152.25,152.26,13450.0
2024-12-17 11:15:00,152.39,152.44,152.23,152.23,4640.0,152.39,152.44,152.23,152.23,4640.0
2024-12-17 11:20:00,152.36,152.57,152.19,152.37,8358.0,152.36,152.57,152.19,152.37,8358.0
2024-12-17 11:25:00,152.25,152.25,152.05,152.21,3857.0,152.25,152.25,152.05,152.21,3857.0
2024-12-17 11:30:00,152.19,152.3,152.04,152.09,14859.0,152.19,152.3,152.04,152.09,14859.0
2024-12-17 11:35:00,152.08,152.36,151.98,152.27,4914.0,152.08,152.36,151.98,152.27,4914.0
2024-12-17 11:40:00,152.22,152.28,152.17,152.28,3538.0,152.22,152.28,152.17,152.28,3538.0
2024-12-17 11:45:00,152.33,152.66,152.22,152.66,5775.0,152.33,152.66,152.22,152.66,5775.0
2024-12-17 11:50:00,152.58,152.58,152.16,152.28,2914.0,152.58,152.58,152.16,152.28,2914.0
2024-12-17 11:55:00,152.25,152.27,152.11,152.11,3611.0,152.25,152.27,152.11,152.11,3611.0
2024-12-17 12:00:00,152.25,152.9,152.24,152.51,6313.0,152.25,152.9,152.24,152.51,6313.0
2024-12-17 12:05:00,152.49,152.5,152.32,152.32,2889.0,152.49,152.5,152.32,152.32,2889.0
2024-12-17 12:10:00,152.27,152.27,152.01,152.01,7175.0,152.27,152.27,152.01,152.01,7175.0
2024-12-17 12:15:00,152.14,152.4,152.14,152.29,1400.0,152.14,152.4,152.14,152.29,1400.0
2024-12-17 12:20:00,152.41,152.42,152.06,152.22,3936.0,152.41,152.42,152.06,152.22,3936.0
2024-12-17 12:25:00,152.21,152.25,151.92,151.98,3408.0,152.21,152.25,151.92,151.98,3408.0
2024-12-17 12:30:00,152.0,152.1,151.86,152.0,4405.0,152.0,152.1,151.86,152.0,4405.0
2024-12-17 12:35:00,152.1,152.28,151.87,151.99,5401.0,152.1,152.28,151.87,151.99,5401.0
2024-12-17 12:40:00,152.22,152.29,152.06,152.18,778.0,152.22,152.29,152.06,152.18,778.0
2024-12-17 12:45:00,152.2,152.29,151.94,152.03,5228.0,152.2,152.29,151.94,152.03,5228.0
2024-12-17 12:50:00,151.99,151.99,151.72,151.73,1808.0,151.99,151.99,151.72,151.73,1808.0
2024-12-17 12:55:00,151.78,151.9,151.7,151.78,3277.0,151.78,151.9,151.7,151.78,3277.0
2024-12-17 13:00:00,151.8,152.0,151.75,151.9,4784.0,151.8,152.0,151.75,151.9,4784.0
2024-12-17 13:05:00,151.89,151.96,151.7,151.86,5925.0,151.89,151.96,151.7,151.86,5925.0
2024-12-17 13:10:00,151.8,151.82,151.44,151.53,10956.0,151.8,151.82,151.44,151.53,10956.0
2024-12-17 13:15:00,151.54,151.72,151.39,151.67,6023.0,151.54,151.72,151.39,151.67,6023.0
2024-12-17 13:20:00,151.56,151.56,151.39,151.41,5491.0,151.56,151.56,151.39,151.41,5491.0
2024-12-17 13:25:00,151.41,151.5,151.28,151.47,5563.0,151.41,151.5,151.28,151.47,5563.0
2024-12-17 13:30:00,151.47,151.63,151.33,151.55,5755.0,151.47,151.63,151.33,151.55,5755.0
2024-12-17 13:35:00,151.45,151.6,151.27,151.52,12922.0,151.45,151.6,151.27,151.52,12922.0
2024-12-17 13:40:00,151.6,151.61,151.27,151.27,8861.0,151.6,151.61,151.27,151.27,8861.0
2024-12-17 13:45:00,151.27,151.68,151.27,151.42,9055.0,151.27,151.68,151.27,151.42,9055.0
2024-12-17 13:50:00,151.41,151.47,151.32,151.43,3272.0,151.41,151.47,151.32,151.43,3272.0
2024-12-17 13:55:00,151.43,151.61,151.43,151.6,4469.0,151.43,151.61,151.43,151.6,4469.0
2024-12-17 14:00:00,151.56,151.68,151.05,151.05,9342.0,151.56,151.68,151.05,151.05,9342.0
2024-12-17 14:05:00,151.09,151.24,151.09,151.13,4276.0,151.09,151.24,151.09,151.13,4276.0
2024-12-17 14:10:00,151.08,151.24,151.05,151.22,4574.0,151.08,151.24,151.05,151.22,4574.0
2024-12-17 14:15:00,151.2,151.2,150.93,150.97,4521.0,151.2,151.2,150.93,150.97,4521.0
2024-12-17 14:20:00,151.04,151.06,150.88,151.0,3546.0,151.04,151.06,150.88,151.0,3546.0
2024-12-17 14:25:00,151.03,151.09,150.89,150.95,1996.0,151.03,151.09,150.89,150.95,1996.0
2024-12-17 14:30:00,150.88,151.05,150.84,151.01,7835.0,150.88,151.05,150.84,151.01,7835.0
2024-12-17 14:35:00,150.95,151.05,150.9,151.02,3388.0,150.95,151.05,150.9,151.02,3388.0
2024-12-17 14:40:00,151.04,151.05,150.82,150.94,4455.0,151.04,151.05,150.82,150.94,4455.0
2024-12-17 14:45:00,151.0,151.0,150.86,150.98,3040.0,151.0,151.0,150.86,150.98,3040.0
2024-12-17 14:50:00,150.93,150.93,150.66,150.77,5650.0,150.93,150.93,150.66,150.77,5650.0
2024-12-17 14:55:00,150.7,150.73,150.66,150.72,1041.0,150.7,150.73,150.66,150.72,1041.0
2024-12-17 15:00:00,150.66,150.66,150.4,150.49,3309.0,150.66,150.66,150.4,150.49,3309.0
2024-12-17 15:05:00,150.4,150.4,150.19,150.3,10219.0,150.4,150.4,150.19,150.3,10219.0
2024-12-17 15:10:00,150.3,150.35,150.16,150.23,6990.0,150.3,150.35,150.16,150.23,6990.0
2024-12-17 15:15:00,150.16,150.2,149.93,150.1,9458.0,150.16,150.2,149.93,150.1,9458.0
2024-12-17 15:20:00,150.04,150.23,150.01,150.13,5346.0,150.04,150.23,150.01,150.13,5346.0
2024-12-17 15:25:00,150.21,150.55,150.11,150.4,7376.0,150.21,150.55,150.11,150.4,7376.0
2024-12-17 15:30:00,150.5,150.5,150.33,150.39,5801.0,150.5,150.5,150.33,150.39,5801.0
2024-12-17 15:35:00,150.32,150.49,150.31,150.39,10413.0,150.32,150.49,150.31,150.39,10413.0
2024-12-17 15:40:00,150.38,150.61,150.34,150.54,17212.0,150.38,150.61,150.34,150.54,17212.0
2024-12-17 15:45:00,150.61,151.02,150.54,150.86,14177.0,150.61,151.02,150.54,150.86,14177.0
2024-12-17 15:50:00,150.89,151.27,150.89,150.98,28824.0,150.89,151.27,150.89,150.98,28824.0
2024-12-17 15:55:00,150.92,150.95,150.57,150.64,53486.0,150.92,150.95,150.57,150.64,53486.0
2024-12-18 09:30:00,150.01,150.97,149.62,150.97,16070.0,150.01,150.97,149.62,150.97,16070.0
2024-12-18 09:35:00,150.72,151.49,150.64,150.64,3176.0,150.72,151.49,150.64,150.64,3176.0
2024-12-18 09:40:00,150.63,150.66,149.96,149.97,5540.0,150.63,150.66,149.96,149.97,5540.0
2024-12-18 09:45:00,150.08,150.45,150.02,150.38,4053.0,150.08,150.45,150.02,150.38,4053.0
2024-12-18 09:50:00,150.38,150.54,149.88,149.97,4355.0,150.38,150.54,149.88,149.97,4355.0
2024-12-18 09:55:00,149.92,149.94,149.53,149.72,4949.0,149.92,149.94,149.53,149.72,4949.0
2024-12-18 10:00:00,149.72,149.91,149.65,149.81,7956.0,149.72,149.91,149.65,149.81,7956.0
2024-12-18 10:05:00,149.83,149.89,149.26,149.52,5623.0,149.83,149.89,149.26,149.52,5623.0
2024-12-18 10:10:00,149.59,149.97,149.51,149.8,6923.0,149.59,149.97,149.51,149.8,6923.0
2024-12-18 10:15:00,149.83,150.06,149.81,149.87,1659.0,149.83,150.06,149.81,149.87,1659.0
2024-12-18 10:20:00,149.77,150.07,149.77,150.06,1411.0,149.77,150.07,149.77,150.06,1411.0
2024-12-18 10:25:00,150.1,150.15,149.9,150.11,9781.0,150.1,150.15,149.9,150.11,9781.0
2024-12-18 10:30:00,150.02,150.21,149.95,150.21,3584.0,150.02,150.21,149.95,150.21,3584.0
2024-12-18 10:35:00,150.15,150.34,150.03,150.22,10088.0,150.15,150.34,150.03,150.22,10088.0
2024-12-18 10:40:00,150.22,150.3,150.07,150.1,8504.0,150.22,150.3,150.07,150.1,8504.0
2024-12-18 10:45:00,150.06,150.06,149.8,149.88,2758.0,150.06,150.06,149.8,149.88,2758.0
2024-12-18 10:50:00,149.96,150.18,149.83,150.0,3209.0,149.96,150.18,149.83,150.0,3209.0
2024-12-18 10:55:00,150.1,150.23,149.99,150.2,3373.0,150.1,150.23,149.99,150.2,3373.0
2024-12-18 11:00:00,150.2,150.21,149.94,149.99,4363.0,150.2,150.21,149.94,149.99,4363.0
2024-12-18 11:05:00,150.0,150.26,150.0,150.22,2956.0,150.0,150.26,150.0,150.22,2956.0
2024-12-18 11:10:00,150.17,150.48,150.17,150.48,11478.0,150.17,150.48,150.17,150.48,11478.0
2024-12-18 11:15:00,150.51,150.54,150.4,150.52,5083.0,150.51,150.54,150.4,150.52,5083.0
2024-12-18 11:20:00,150.52,150.84,150.45,150.7,11927.0,150.52,150.84,150.45,150.7,11927.0
2024-12-18 11:25:00,150.77,150.96,150.58,150.84,23720.0,150.77,150.96,150.58,150.84,23720.0
2024-12-18 11:30:00,150.85,150.85,150.62,150.68,3993.0,150.85,150.85,150.62,150.68,3993.0
2024-12-18 11:35:00,150.71,150.79,150.57,150.76,5212.0,150.71,150.79,150.57,150.76,5212.0
2024-12-18 11:40:00,150.7,150.78,150.45,150.45,5210.0,150.7,150.78,150.45,150.45,5210.0
2024-12-18 11:45:00,150.44,150.5,150.3,150.31,2406.0,150.44,150.5,150.3,150.31,2406.0
2024-12-18 11:50:00,150.34,150.38,150.2,150.2,6600.0,150.34,150.38,150.2,150.2,6600.0
2024-12-18 11:55:00,150.24,150.35,150.23,150.29,1729.0,150.24,150.35,150.23,150.29,1729.0
2024-12-18 12:00:00,150.25,150.44,150.25,150.31,6562.0,150.25,150.44,150.25,150.31,6562.0
2024-12-18 12:05:00,150.23,150.23,150.02,150.16,4789.0,150.23,150.23,150.02,150.16,4789.0
2024-12-18 12:10:00,150.07,150.36,150.03,150.34,3389.0,150.07,150.36,150.03,150.34,3389.0
2024-12-18 12:15:00,150.31,150.68,150.29,150.61,2583.0,150.31,150.68,150.29,150.61,2583.0
2024-12-18 12:20:00,150.61,150.87,150.61,150.87,6400.0,150.61,150.87,150.61,150.87,6400.0
2024-12-18 12:25:00,150.75,150.75,150.6,150.7,3752.0,150.75,150.75,150.6,150.7,3752.0
2024-12-18 12:30:00,150.71,150.83,150.6,150.63,3637.0,150.71,150.83,150.6,150.63,3637.0
2024-12-18 12:35:00,150.7,150.78,150.63,150.76,4428.0,150.7,150.78,150.63,150.76,4428.0
2024-12-18 12:40:00,150.77,150.77,150.65,150.69,4288.0,150.77,150.77,150.65,150.69,4288.0
2024-12-18 12:45:00,150.69,150.69,150.47,150.55,5991.0,150.69,150.69,150.47,150.55,5991.0
2024-12-18 12:50:00,150.57,150.57,150.49,150.53,1115.0,150.57,150.57,150.49,150.53,1115.0
2024-12-18 12:55:00,150.58,150.58,150.46,150.46,2353.0,150.58,150.58,150.46,150.46,2353.0
2024-12-18 13:00:00,150.52,150.54,150.44,150.52,2419.0,150.52,150.54,150.44,150.52,2419.0
2024-12-18 13:05:00,150.52,150.52,150.36,150.52,3753.0,150.52,150.52,150.36,150.52,3753.0
2024-12-18 13:10:00,150.52,150.59,150.46,150.53,2733.0,150.52,150.59,150.46,150.53,2733.0
2024-12-18 13:15:00,150.46,150.59,150.45,150.53,4968.0,150.46,150.59,150.45,150.53,4968.0
2024-12-18 13:20:00,150.46,150.57,150.4,150.46,8516.0,150.46,150.57,150.4,150.46,8516.0
2024-12-18 13:25:00,150.41,150.5,150.19,150.31,6616.0,150.41,150.5,150.19,150.31,6616.0
2024-12-18 13:30:00,150.39,150.39,150.31,150.32,1109.0,150.39,150.39,150.31,150.32,1109.0
2024-12-18 13:35:00,150.31,150.4,150.19,150.19,4850.0,150.31,150.4,150.19,150.19,4850.0
2024-12-18 13:40:00,150.17,150.19,150.06,150.06,2674.0,150.17,150.19,150.06,150.06,2674.0
2024-12-18 13:45:00,150.12,150.15,150.05,150.05,2003.0,150.12,150.15,150.05,150.05,2003.0
2024-12-18 13:50:00,150.09,150.17,150.03,150.08,2884.0,150.09,150.17,150.03,150.08,2884.0
2024-12-18 13:55:00,150.11,150.11,149.99,150.07,2357.0,150.11,150.11,149.99,150.07,2357.0
2024-12-18 14:00:00,150.03,150.34,149.9,149.99,7916.0,150.03,150.34,149.9,149.99,7916.0
2024-12-18 14:05:00,150.0,150.0,149.4,149.4,6439.0,150.0,150.0,149.4,149.4,6439.0
2024-12-18 14:10:00,149.44,149.47,149.27,149.3,10786.0,149.44,149.47,149.27,149.3,10786.0
2024-12-18 14:15:00,149.25,149.25,148.94,149.2,4128.0,149.25,149.25,148.94,149.2,4128.0
2024-12-18 14:20:00,149.19,149.32,149.11,149.3,3447.0,149.19,149.32,149.11,149.3,3447.0
2024-12-18 14:25:00,149.33,149.38,149.1,149.1,4870.0,149.33,149.38,149.1,149.1,4870.0
2024-12-18 14:30:00,149.16,149.34,148.91,149.09,2083.0,149.16,149.34,148.91,149.09,2083.0
2024-12-18 14:35:00,149.07,149.07,148.82,148.91,3995.0,149.07,149.07,148.82,148.91,3995.0
2024-12-18 14:40:00,148.91,149.18,148.9,148.99,3534.0,148.91,149.18,148.9,148.99,3534.0
2024-12-18 14:45:00,148.99,148.99,148.72,148.87,5141.0,148.99,148.99,148.72,148.87,5141.0
2024-12-18 14:50:00,148.87,148.88,148.36,148.53,9476.0,148.87,148.88,148.36,148.53,9476.0
2024-12-18 14:55:00,148.56,148.6,148.32,148.53,6330.0,148.56,148.6,148.32,148.53,6330.0
2024-12-18 15:00:00,148.53,148.63,148.42,148.45,7119.0,148.53,148.63,148.42,148.45,7119.0
2024-12-18 15:05:00,148.45,148.72,148.39,148.53,6554.0,148.45,148.72,148.39,148.53,6554.0
2024-12-18 15:10:00,148.53,148.63,148.22,148.58,11066.0,148.53,148.63,148.22,148.58,11066.0
2024-12-18 15:15:00,148.64,148.64,148.4,148.47,4890.0,148.64,148.64,148.4,148.47,4890.0
2024-12-18 15:20:00,148.39,148.47,148.09,148.22,7961.0,148.39,148.47,148.09,148.22,7961.0
2024-12-18 15:25:00,148.15,148.15,147.77,147.98,15521.0,148.15,148.15,147.77,147.98,15521.0
2024-12-18 15:30:00,147.97,148.01,147.8,147.93,14857.0,147.97,148.01,147.8,147.93,14857.0
2024-12-18 15:35:00,147.88,147.92,147.27,147.36,16192.0,147.88,147.92,147.27,147.36,16192.0
2024-12-18 15:40:00,147.24,147.3,146.65,146.74,21998.0,147.24,147.3,146.65,146.74,21998.0
2024-12-18 15:45:00,146.74,147.12,146.57,147.0,27166.0,146.74,147.12,146.57,147.0,27166.0
2024-12-18 15:50:00,147.0,147.49,146.78,147.41,70568.0,147.0,147.49,146.78,147.41,70568.0
2024-12-18 15:55:00,147.38,147.52,146.73,146.79,80024.0,147.38,147.52,146.73,146.79,80024.0
2024-12-19 09:30:00,146.85,148.0,146.6,147.16,17363.0,146.85,148.0,146.6,147.16,17363.0
2024-12-19 09:35:00,147.39,147.64,146.85,147.22,9941.0,147.39,147.64,146.85,147.22,9941.0
2024-12-19 09:40:00,147.22,147.49,146.37,146.49,10212.0,147.22,147.49,146.37,146.49,10212.0
2024-12-19 09:45:00,146.39,146.39,145.51,145.66,18131.0,146.39,146.39,145.51,145.66,18131.0
2024-12-19 09:50:00,145.72,145.8,145.24,145.55,9141.0,145.72,145.8,145.24,145.55,9141.0
2024-12-19 09:55:00,145.42,146.22,145.41,146.09,14838.0,145.42,146.22,145.41,146.09,14838.0
2024-12-19 10:00:00,146.08,146.35,145.62,145.77,11625.0,146.08,146.35,145.62,145.77,11625.0
2024-12-19 10:05:00,145.88,146.08,145.53,145.54,13892.0,145.88,146.08,145.53,145.54,13892.0
2024-12-19 10:10:00,145.51,146.12,145.39,146.12,5662.0,145.51,146.12,145.39,146.12,5662.0
2024-12-19 10:15:00,146.0,146.42,146.0,146.25,3825.0,146.0,146.42,146.0,146.25,3825.0
2024-12-19 10:20:00,146.25,146.25,145.97,146.05,3080.0,146.25,146.25,145.97,146.05,3080.0
2024-12-19 10:25:00,146.19,146.52,145.91,146.52,8551.0,146.19,146.52,145.91,146.52,8551.0
2024-12-19 10:30:00,146.38,146.58,146.27,146.46,3656.0,146.38,146.58,146.27,146.46,3656.0
2024-12-19 10:35:00,146.42,146.7,146.37,146.52,5194.0,146.42,146.7,146.37,146.52,5194.0
2024-12-19 10:40:00,146.43,147.12,146.42,147.12,22528.0,146.43,147.12,146.42,147.12,22528.0
2024-12-19 10:45:00,147.0,147.1,146.31,146.43,30817.0,147.0,147.1,146.31,146.43,30817.0
2024-12-19 10:50:00,146.52,146.68,146.26,146.26,7387.0,146.52,146.68,146.26,146.26,7387.0
2024-12-19 10:55:00,146.3,146.34,146.0,146.0,6020.0,146.3,146.34,146.0,146.0,6020.0
2024-12-19 11:00:00,146.02,146.31,145.7,145.7,29314.0,146.02,146.31,145.7,145.7,29314.0
2024-12-19 11:05:00,145.7,146.18,145.66,146.18,9208.0,145.7,146.18,145.66,146.18,9208.0
2024-12-19 11:10:00,146.25,146.57,146.13,146.47,13073.0,146.25,146.57,146.13,146.47,13073.0
2024-12-19 11:15:00,146.35,146.96,146.35,146.77,9689.0,146.35,146.96,146.35,146.77,9689.0
2024-12-19 11:20:00,146.77,147.11,146.66,146.91,4429.0,146.77,147.11,146.66,146.91,4429.0
2024-12-19 11:25:00,147.0,147.69,147.0,147.69,23555.0,147.0,147.69,147.0,147.69,23555.0
2024-12-19 11:30:00,147.52,147.58,147.24,147.38,4684.0,147.52,147.58,147.24,147.38,4684.0
2024-12-19 11:35:00,147.25,147.38,147.11,147.13,7909.0,147.25,147.38,147.11,147.13,7909.0
2024-12-19 11:40:00,147.25,147.25,146.85,146.96,4828.0,147.25,147.25,146.85,146.96,4828.0
2024-12-19 11:45:00,146.84,147.38,146.8,147.21,13708.0,146.84,147.38,146.8,147.21,13708.0
2024-12-19 11:50:00,147.27,147.4,147.12,147.12,10466.0,147.27,147.4,147.12,147.12,10466.0
2024-12-19 11:55:00,147.16,147.23,147.09,147.19,4440.0,147.16,147.23,147.09,147.19,4440.0
2024-12-19 12:00:00,147.24,147.28,147.1,147.15,2963.0,147.24,147.28,147.1,147.15,2963.0
2024-12-19 12:05:00,147.15,147.22,146.92,146.93,4150.0,147.15,147.22,146.92,146.93,4150.0
2024-12-19 12:10:00,146.93,147.1,146.92,147.08,1622.0,146.93,147.1,146.92,147.08,1622.0
2024-12-19 12:15:00,147.08,147.28,147.03,147.17,4145.0,147.08,147.28,147.03,147.17,4145.0
2024-12-19 12:20:00,147.17,147.17,146.9,147.0,4696.0,147.17,147.17,146.9,147.0,4696.0
2024-12-19 12:25:00,146.9,147.15,146.9,147.11,7535.0,146.9,147.15,146.9,147.11,7535.0
2024-12-19 12:30:00,147.22,147.23,146.87,147.2,7975.0,147.22,147.23,146.87,147.2,7975.0
2024-12-19 12:35:00,147.25,147.37,147.18,147.22,6485.0,147.25,147.37,147.18,147.22,6485.0
2024-12-19 12:40:00,147.24,147.31,147.12,147.13,11227.0,147.24,147.31,147.12,147.13,11227.0
2024-12-19 12:45:00,147.13,147.29,147.02,147.02,3396.0,147.13,147.29,147.02,147.02,3396.0
2024-12-19 12:50:00,147.02,147.02,146.64,146.64,2841.0,147.02,147.02,146.64,146.64,2841.0
2024-12-19 12:55:00,146.66,146.68,146.44,146.5,5695.0,146.66,146.68,146.44,146.5,5695.0
2024-12-19 13:00:00,146.42,146.46,146.2,146.28,1869.0,146.42,146.46,146.2,146.28,1869.0
2024-12-19 13:05:00,146.28,146.71,146.22,146.7,6952.0,146.28,146.71,146.22,146.7,6952.0
2024-12-19 13:10:00,146.81,147.12,146.81,147.09,8246.0,146.81,147.12,146.81,147.09,8246.0
2024-12-19 13:15:00,147.04,147.18,146.98,147.11,8121.0,147.04,147.18,146.98,147.11,8121.0
2024-12-19 13:20:00,147.04,147.11,146.93,147.03,10223.0,147.04,147.11,146.93,147.03,10223.0
2024-12-19 13:25:00,147.03,147.23,146.73,147.12,8164.0,147.03,147.23,146.73,147.12,8164.0
2024-12-19 13:30:00,147.06,147.07,146.9,147.02,3938.0,147.06,147.07,146.9,147.02,3938.0
2024-12-19 13:35:00,146.97,147.05,146.9,146.94,10846.0,146.97,147.05,146.9,146.94,10846.0
2024-12-19 13:40:00,146.94,147.2,146.94,147.12,4750.0,146.94,147.2,146.94,147.12,4750.0
2024-12-19 13:45:00,147.05,147.18,146.99,147.12,5372.0,147.05,147.18,146.99,147.12,5372.0
2024-12-19 13:50:00,147.12,147.75,147.06,147.61,8454.0,147.12,147.75,147.06,147.61,8454.0
2024-12-19 13:55:00,147.66,147.92,147.57,147.76,13646.0,147.66,147.92,147.57,147.76,13646.0
2024-12-19 14:00:00,147.82,148.13,147.76,148.02,10755.0,147.82,148.13,147.76,148.02,10755.0
2024-12-19 14:05:00,147.96,147.97,147.74,147.86,5456.0,147.96,147.97,147.74,147.86,5456.0
2024-12-19 14:10:00,147.85,147.9,147.65,147.83,4543.0,147.85,147.9,147.65,147.83,4543.0
2024-12-19 14:15:00,147.83,147.89,147.75,147.85,2958.0,147.83,147.89,147.75,147.85,2958.0
2024-12-19 14:20:00,147.84,147.87,147.6,147.86,5496.0,147.84,147.87,147.6,147.86,5496.0
2024-12-19 14:25:00,147.82,147.88,147.48,147.59,4446.0,147.82,147.88,147.48,147.59,4446.0
2024-12-19 14:30:00,147.59,147.6,147.38,147.4,1948.0,147.59,147.6,147.38,147.4,1948.0
2024-12-19 14:35:00,147.46,147.53,147.34,147.46,9152.0,147.46,147.53,147.34,147.46,9152.0
2024-12-19 14:40:00,147.47,147.47,147.3,147.44,2413.0,147.47,147.47,147.3,147.44,2413.0
2024-12-19 14:45:00,147.4,147.4,147.19,147.31,3338.0,147.4,147.4,147.19,147.31,3338.0
2024-12-19 14:50:00,147.23,147.57,147.23,147.45,4005.0,147.23,147.57,147.23,147.45,4005.0
2024-12-19 14:55:00,147.43,147.44,147.32,147.4,11621.0,147.43,147.44,147.32,147.4,11621.0
2024-12-19 15:00:00,147.4,147.4,147.07,147.19,5250.0,147.4,147.4,147.07,147.19,5250.0
2024-12-19 15:05:00,147.17,147.22,147.05,147.1,4179.0,147.17,147.22,147.05,147.1,4179.0
2024-12-19 15:10:00,147.15,147.31,147.07,147.18,5598.0,147.15,147.31,147.07,147.18,5598.0
2024-12-19 15:15:00,147.25,147.51,147.25,147.41,6923.0,147.25,147.51,147.25,147.41,6923.0
2024-12-19 15:20:00,147.42,147.55,147.3,147.51,7456.0,147.42,147.55,147.3,147.51,7456.0
2024-12-19 15:25:00,147.53,147.58,147.24,147.24,9030.0,147.53,147.58,147.24,147.24,9030.0
2024-12-19 15:30:00,147.22,147.43,147.15,147.41,11629.0,147.22,147.43,147.15,147.41,11629.0
2024-12-19 15:35:00,147.41,148.14,147.37,147.92,24093.0,147.41,148.14,147.37,147.92,24093.0
2024-12-19 15:40:00,147.85,148.25,147.85,148.15,8330.0,147.85,148.25,147.85,148.15,8330.0
2024-12-19 15:45:00,148.14,148.19,147.84,147.84,15886.0,148.14,148.19,147.84,147.84,15886.0
2024-12-19 15:50:00,147.82,147.82,147.06,147.38,36907.0,147.82,147.82,147.06,147.38,36907.0
2024-12-19 15:55:00,147.5,147.59,147.32,147.32,76733.0,147.5,147.59,147.32,147.32,76733.0
2024-12-20 09:30:00,145.42,146.74,145.07,146.56,204665.0,145.42,146.74,145.07,146.56,204665.0
2024-12-20 09:35:00,146.13,146.5,145.5,146.09,9958.0,146.13,146.5,145.5,146.09,9958.0
2024-12-20 09:40:00,145.99,146.54,145.98,146.03,4393.0,145.99,146.54,145.98,146.03,4393.0
2024-12-20 09:45:00,146.28,146.43,145.73,146.34,14460.0,146.28,146.43,145.73,146.34,14460.0
2024-12-20 09:50:00,146.3,146.99,146.21,146.99,7948.0,146.3,146.99,146.21,146.99,7948.0
2024-12-20 09:55:00,147.03,147.22,146.86,147.22,6080.0,147.03,147.22,146.86,147.22,6080.0
2024-12-20 10:00:00,147.05,147.35,146.43,146.8,9919.0,147.05,147.35,146.43,146.8,9919.0
2024-12-20 10:05:00,146.87,147.05,146.47,146.57,3929.0,146.87,147.05,146.47,146.57,3929.0
2024-12-20 10:10:00,146.48,146.58,146.24,146.25,2745.0,146.48,146.58,146.24,146.25,2745.0
2024-12-20 10:15:00,146.21,146.33,145.92,146.08,3604.0,146.21,146.33,145.92,146.08,3604.0
2024-12-20 10:20:00,146.03,146.15,145.5,145.51,4611.0,146.03,146.15,145.5,145.51,4611.0
2024-12-20 10:25:00,145.46,146.2,145.46,146.09,4898.0,145.46,146.2,145.46,146.09,4898.0
2024-12-20 10:30:00,146.09,146.67,146.08,146.4,5629.0,146.09,146.67,146.08,146.4,5629.0
2024-12-20 10:35:00,146.25,146.36,145.94,145.95,6366.0,146.25,146.36,145.94,145.95,6366.0
2024-12-20 10:40:00,145.96,146.29,145.88,146.03,5715.0,145.96,146.29,145.88,146.03,5715.0
2024-12-20 10:45:00,145.93,146.17,145.88,146.08,5249.0,145.93,146.17,145.88,146.08,5249.0
2024-12-20 10:50:00,146.08,146.1,145.86,146.1,3161.0,146.08,146.1,145.86,146.1,3161.0
2024-12-20 10:55:00,146.02,146.07,145.85,145.85,3562.0,146.02,146.07,145.85,145.85,3562.0
2024-12-20 11:00:00,145.85,146.16,145.85,146.07,2778.0,145.85,146.16,145.85,146.07,2778.0
2024-12-20 11:05:00,146.09,146.29,146.08,146.2,2434.0,146.09,146.29,146.08,146.2,2434.0
2024-12-20 11:10:00,146.2,146.68,146.11,146.6,6684.0,146.2,146.68,146.11,146.6,6684.0
2024-12-20 11:15:00,146.62,147.3,146.61,147.3,9991.0,146.62,147.3,146.61,147.3,9991.0
2024-12-20 11:20:00,147.28,147.29,147.07,147.13,3953.0,147.28,147.29,147.07,147.13,3953.0
2024-12-20 11:25:00,147.13,147.24,146.84,147.24,9095.0,147.13,147.24,146.84,147.24,9095.0
2024-12-20 11:30:00,147.17,147.28,146.97,147.01,5540.0,147.17,147.28,146.97,147.01,5540.0
2024-12-20 11:35:00,146.97,147.36,146.94,147.35,2800.0,146.97,147.36,146.94,147.35,2800.0
2024-12-20 11:40:00,147.35,147.64,147.35,147.62,4759.0,147.35,147.64,147.35,147.62,4759.0
2024-12-20 11:45:00,147.62,147.85,147.51,147.71,7337.0,147.62,147.85,147.51,147.71,7337.0
2024-12-20 11:50:00,147.71,147.71,147.37,147.58,17891.0,147.71,147.71,147.37,147.58,17891.0
2024-12-20 11:55:00,147.49,147.57,147.23,147.23,6465.0,147.49,147.57,147.23,147.23,6465.0
2024-12-20 12:00:00,147.29,147.35,147.18,147.35,2404.0,147.29,147.35,147.18,147.35,2404.0
2024-12-20 12:05:00,147.37,147.42,147.06,147.22,5894.0,147.37,147.42,147.06,147.22,5894.0
2024-12-20 12:10:00,147.12,147.12,146.99,147.04,3579.0,147.12,147.12,146.99,147.04,3579.0
2024-12-20 12:15:00,147.04,147.14,146.95,147.13,2808.0,147.04,147.14,146.95,147.13,2808.0
2024-12-20 12:20:00,147.16,147.18,146.9,147.06,4014.0,147.16,147.18,146.9,147.06,4014.0
2024-12-20 12:25:00,147.12,147.25,146.96,147.18,5921.0,147.12,147.25,146.96,147.18,5921.0
2024-12-20 12:30:00,147.18,147.19,147.01,147.09,4200.0,147.18,147.19,147.01,147.09,4200.0
2024-12-20 12:35:00,147.13,147.25,147.09,147.25,6941.0,147.13,147.25,147.09,147.25,6941.0
2024-12-20 12:40:00,147.28,147.35,147.2,147.3,4438.0,147.28,147.35,147.2,147.3,4438.0
2024-12-20 12:45:00,147.37,147.42,147.17,147.37,10618.0,147.37,147.42,147.17,147.37,10618.0
2024-12-20 12:50:00,147.42,147.49,146.97,147.14,18872.0,147.42,147.49,146.97,147.14,18872.0
2024-12-20 12:55:00,147.15,147.35,147.15,147.21,5909.0,147.15,147.35,147.15,147.21,5909.0
2024-12-20 13:00:00,147.22,147.25,147.12,147.16,3570.0,147.22,147.25,147.12,147.16,3570.0
2024-12-20 13:05:00,147.11,147.21,146.95,147.02,3198.0,147.11,147.21,146.95,147.02,3198.0
2024-12-20 13:10:00,147.06,147.14,146.88,147.0,4858.0,147.06,147.14,146.88,147.0,4858.0
2024-12-20 13:15:00,146.96,147.06,146.87,147.06,3744.0,146.96,147.06,146.87,147.06,3744.0
2024-12-20 13:20:00,147.06,147.07,146.85,147.0,14258.0,147.06,147.07,146.85,147.0,14258.0
2024-12-20 13:25:00,146.95,147.03,146.63,146.69,20219.0,146.95,147.03,146.63,146.69,20219.0
2024-12-20 13:30:00,146.67,147.08,146.62,147.0,11310.0,146.67,147.08,146.62,147.0,11310.0
2024-12-20 13:35:00,147.07,147.07,146.92,147.01,5216.0,147.07,147.07,146.92,147.01,5216.0
2024-12-20 13:40:00,147.01,147.05,146.86,147.0,9107.0,147.01,147.05,146.86,147.0,9107.0
2024-12-20 13:45:00,147.0,147.0,146.48,146.48,5821.0,147.0,147.0,146.48,146.48,5821.0
2024-12-20 13:50:00,146.43,146.63,146.38,146.53,4155.0,146.43,146.63,146.38,146.53,4155.0
2024-12-20 13:55:00,146.63,146.63,146.42,146.52,4957.0,146.63,146.63,146.42,146.52,4957.0
2024-12-20 14:00:00,146.44,146.51,146.25,146.31,2381.0,146.44,146.51,146.25,146.31,2381.0
2024-12-20 14:05:00,146.27,146.38,146.2,146.27,5418.0,146.27,146.38,146.2,146.27,5418.0
2024-12-20 14:10:00,146.31,146.33,146.16,146.17,3126.0,146.31,146.33,146.16,146.17,3126.0
2024-12-20 14:15:00,146.12,146.17,145.97,146.06,2653.0,146.12,146.17,145.97,146.06,2653.0
2024-12-20 14:20:00,146.06,146.14,145.89,145.94,7545.0,146.06,146.14,145.89,145.94,7545.0
2024-12-20 14:25:00,145.94,146.03,145.91,145.97,5041.0,145.94,146.03,145.91,145.97,5041.0
2024-12-20 14:30:00,145.97,146.03,145.88,145.92,6043.0,145.97,146.03,145.88,145.92,6043.0
2024-12-20 14:35:00,145.88,146.47,145.86,146.22,16381.0,145.88,146.47,145.86,146.22,16381.0
2024-12-20 14:40:00,146.18,146.35,146.17,146.27,9649.0,146.18,146.35,146.17,146.27,9649.0
2024-12-20 14:45:00,146.27,146.44,146.25,146.37,3390.0,146.27,146.44,146.25,146.37,3390.0
2024-12-20 14:50:00,146.37,146.48,146.28,146.38,7713.0,146.37,146.48,146.28,146.38,7713.0
2024-12-20 14:55:00,146.38,146.39,146.19,146.2,5363.0,146.38,146.39,146.19,146.2,5363.0
2024-12-20 15:00:00,146.3,146.5,145.98,146.07,16605.0,146.3,146.5,145.98,146.07,16605.0
2024-12-20 15:05:00,146.05,146.05,145.72,145.75,6329.0,146.05,146.05,145.72,145.75,6329.0
2024-12-20 15:10:00,145.78,145.93,145.64,145.92,15708.0,145.78,145.93,145.64,145.92,15708.0
2024-12-20 15:15:00,145.93,146.0,145.7,145.81,7199.0,145.93,146.0,145.7,145.81,7199.0
2024-12-20 15:20:00,145.81,146.09,145.8,146.02,11441.0,145.81,146.09,145.8,146.02,11441.0
2024-12-20 15:25:00,145.96,146.15,145.89,146.12,15240.0,145.96,146.15,145.89,146.12,15240.0
2024-12-20 15:30:00,146.08,146.08,145.6,145.67,11379.0,146.08,146.08,145.6,145.67,11379.0
2024-12-20 15:35:00,145.64,146.01,145.64,145.9,14965.0,145.64,146.01,145.64,145.9,14965.0
2024-12-20 15:40:00,145.88,145.89,145.62,145.77,12446.0,145.88,145.89,145.62,145.77,12446.0
2024-12-20 15:45:00,145.83,145.86,145.51,145.55,10466.0,145.83,145.86,145.51,145.55,10466.0
2024-12-20 15:50:00,145.6,146.95,145.55,146.61,84713.0,145.6,146.95,145.55,146.61,84713.0
2024-12-20 15:55:00,146.58,146.74,146.2,146.44,142766.0,146.58,146.74,146.2,146.44,142766.0
2024-12-23 09:30:00,146.0,146.47,145.52,146.2,27031.0,146.0,146.47,145.52,146.2,27031.0
2024-12-23 09:35:00,146.18,146.6,145.88,146.21,5532.0,146.18,146.6,145.88,146.21,5532.0
2024-12-23 09:40:00,146.21,147.0,146.2,146.42,4458.0,146.21,147.0,146.2,146.42,4458.0
2024-12-23 09:45:00,146.42,146.79,146.21,146.72,7805.0,146.42,146.79,146.21,146.72,7805.0
2024-12-23 09:50:00,146.72,147.02,146.71,146.96,5739.0,146.72,147.02,146.71,146.96,5739.0
2024-12-23 09:55:00,146.95,147.31,146.8,146.97,25958.0,146.95,147.31,146.8,146.97,25958.0
2024-12-23 10:00:00,147.13,147.36,146.92,147.34,16211.0,147.13,147.36,146.92,147.34,16211.0
2024-12-23 10:05:00,147.4,147.98,147.33,147.97,12342.0,147.4,147.98,147.33,147.97,12342.0
2024-12-23 10:10:00,147.94,148.93,147.94,148.93,25077.0,147.94,148.93,147.94,148.93,25077.0
2024-12-23 10:15:00,148.84,149.74,148.83,149.55,19054.0,148.84,149.74,148.83,149.55,19054.0
2024-12-23 10:20:00,149.5,149.59,148.91,149.25,16919.0,149.5,149.59,148.91,149.25,16919.0
2024-12-23 10:25:00,149.25,149.6,149.1,149.5,12479.0,149.25,149.6,149.1,149.5,12479.0
2024-12-23 10:30:00,149.42,149.79,148.86,149.79,13682.0,149.42,149.79,148.86,149.79,13682.0
2024-12-23 10:35:00,149.53,149.64,148.94,148.94,3555.0,149.53,149.64,148.94,148.94,3555.0
2024-12-23 10:40:00,148.92,149.44,148.91,149.31,11215.0,148.92,149.44,148.91,149.31,11215.0
2024-12-23 10:45:00,149.28,149.3,148.63,148.63,5515.0,149.28,149.3,148.63,148.63,5515.0
2024-12-23 10:50:00,148.72,148.78,148.29,148.3,6852.0,148.72,148.78,148.29,148.3,6852.0
2024-12-23 10:55:00,148.42,148.43,148.26,148.43,3467.0,148.42,148.43,148.26,148.43,3467.0
2024-12-23 11:00:00,148.56,148.8,148.42,148.65,5803.0,148.56,148.8,148.42,148.65,5803.0
2024-12-23 11:05:00,148.65,148.94,148.49,148.6,9827.0,148.65,148.94,148.49,148.6,9827.0
2024-12-23 11:10:00,148.5,148.55,148.12,148.32,19638.0,148.5,148.55,148.12,148.32,19638.0
2024-12-23 11:15:00,148.31,148.31,147.93,148.15,6105.0,148.31,148.31,147.93,148.15,6105.0
2024-12-23 11:20:00,148.12,148.37,148.1,148.27,4155.0,148.12,148.37,148.1,148.27,4155.0
2024-12-23 11:25:00,148.27,148.27,147.92,148.0,6588.0,148.27,148.27,147.92,148.0,6588.0
2024-12-23 11:30:00,147.86,148.35,147.86,147.98,8455.0,147.86,148.35,147.86,147.98,8455.0
2024-12-23 11:35:00,147.98,148.15,147.88,147.91,2095.0,147.98,148.15,147.88,147.91,2095.0
2024-12-23 11:40:00,147.91,147.91,147.09,147.24,30992.0,147.91,147.91,147.09,147.24,30992.0
2024-12-23 11:45:00,147.43,147.83,147.38,147.83,5680.0,147.43,147.83,147.38,147.83,5680.0
2024-12-23 11:50:00,147.81,147.9,147.69,147.81,4115.0,147.81,147.9,147.69,147.81,4115.0
2024-12-23 11:55:00,147.86,147.93,147.77,147.8,7375.0,147.86,147.93,147.77,147.8,7375.0
2024-12-23 12:00:00,147.86,147.95,147.82,147.94,2027.0,147.86,147.95,147.82,147.94,2027.0
2024-12-23 12:05:00,148.04,148.13,147.86,148.01,4129.0,148.04,148.13,147.86,148.01,4129.0
2024-12-23 12:10:00,148.0,148.17,148.0,148.13,4834.0,148.0,148.17,148.0,148.13,4834.0
2024-12-23 12:15:00,148.12,148.16,147.95,148.14,4879.0,148.12,148.16,147.95,148.14,4879.0
2024-12-23 12:20:00,148.14,148.25,147.85,147.89,4706.0,148.14,148.25,147.85,147.89,4706.0
2024-12-23 12:25:00,147.88,148.0,147.84,147.93,5762.0,147.88,148.0,147.84,147.93,5762.0
2024-12-23 12:30:00,147.83,148.0,147.41,148.0,6717.0,147.83,148.0,147.41,148.0,6717.0
2024-12-23 12:35:00,148.0,148.04,147.84,148.0,6136.0,148.0,148.04,147.84,148.0,6136.0
2024-12-23 12:40:00,148.06,148.27,148.05,148.24,5968.0,148.06,148.27,148.05,148.24,5968.0
2024-12-23 12:45:00,148.37,148.4,148.18,148.23,7883.0,148.37,148.4,148.18,148.23,7883.0
2024-12-23 12:50:00,148.25,148.3,148.09,148.2,13365.0,148.25,148.3,148.09,148.2,13365.0
2024-12-23 12:55:00,148.3,148.45,148.19,148.24,2565.0,148.3,148.45,148.19,148.24,2565.0
2024-12-23 13:00:00,148.24,148.3,148.09,148.23,2091.0,148.24,148.3,148.09,148.23,2091.0
2024-12-23 13:05:00,148.32,148.52,148.31,148.39,3307.0,148.32,148.52,148.31,148.39,3307.0
2024-12-23 13:10:00,148.53,148.92,148.45,148.81,9846.0,148.53,148.92,148.45,148.81,9846.0
2024-12-23 13:15:00,148.81,149.18,148.64,148.99,4156.0,148.81,149.18,148.64,148.99,4156.0
2024-12-23 13:20:00,149.0,149.41,148.79,149.41,15270.0,149.0,149.41,148.79,149.41,15270.0
2024-12-23 13:25:00,149.5,149.79,149.41,149.47,5519.0,149.5,149.79,149.41,149.47,5519.0
2024-12-23 13:30:00,149.5,149.57,149.16,149.24,2326.0,149.5,149.57,149.16,149.24,2326.0
2024-12-23 13:35:00,149.32,149.41,149.22,149.3,4738.0,149.32,149.41,149.22,149.3,4738.0
2024-12-23 13:40:00,149.38,149.38,149.12,149.33,6567.0,149.38,149.38,149.12,149.33,6567.0
2024-12-23 13:45:00,149.33,149.33,149.09,149.21,6002.0,149.33,149.33,149.09,149.21,6002.0
2024-12-23 13:50:00,149.29,149.57,149.13,149.57,3185.0,149.29,149.57,149.13,149.57,3185.0
2024-12-23 13:55:00,149.47,149.51,149.32,149.51,3350.0,149.47,149.51,149.32,149.51,3350.0
2024-12-23 14:00:00,149.46,149.57,149.4,149.52,2775.0,149.46,149.57,149.4,149.52,2775.0
2024-12-23 14:05:00,149.55,149.56,149.33,149.37,5679.0,149.55,149.56,149.33,149.37,5679.0
2024-12-23 14:10:00,149.38,149.42,149.2,149.42,6260.0,149.38,149.42,149.2,149.42,6260.0
2024-12-23 14:15:00,149.37,149.48,149.0,149.47,5165.0,149.37,149.48,149.0,149.47,5165.0
2024-12-23 14:20:00,149.5,149.51,149.18,149.34,6897.0,149.5,149.51,149.18,149.34,6897.0
2024-12-23 14:25:00,149.25,149.3,149.05,149.11,3277.0,149.25,149.3,149.05,149.11,3277.0
2024-12-23 14:30:00,149.11,149.11,149.07,149.11,1773.0,149.11,149.11,149.07,149.11,1773.0
2024-12-23 14:35:00,149.11,149.11,148.97,148.98,3134.0,149.11,149.11,148.97,148.98,3134.0
2024-12-23 14:40:00,148.97,149.15,148.9,149.15,5172.0,148.97,149.15,148.9,149.15,5172.0
2024-12-23 14:45:00,149.22,149.37,149.15,149.37,6053.0,149.22,149.37,149.15,149.37,6053.0
2024-12-23 14:50:00,149.29,149.41,149.22,149.25,9158.0,149.29,149.41,149.22,149.25,9158.0
2024-12-23 14:55:00,149.25,149.46,149.25,149.25,7658.0,149.25,149.46,149.25,149.25,7658.0
2024-12-23 15:00:00,149.32,149.32,149.16,149.24,3517.0,149.32,149.32,149.16,149.24,3517.0
2024-12-23 15:05:00,149.18,149.49,149.18,149.33,5607.0,149.18,149.49,149.18,149.33,5607.0
2024-12-23 15:10:00,149.39,149.46,149.19,149.3,5713.0,149.39,149.46,149.19,149.3,5713.0
2024-12-23 15:15:00,149.31,149.43,148.92,149.13,25189.0,149.31,149.43,148.92,149.13,25189.0
2024-12-23 15:20:00,149.23,149.33,149.08,149.24,4440.0,149.23,149.33,149.08,149.24,4440.0
2024-12-23 15:25:00,149.31,149.39,149.27,149.39,4768.0,149.31,149.39,149.27,149.39,4768.0
2024-12-23 15:30:00,149.37,149.49,149.35,149.44,8115.0,149.37,149.49,149.35,149.44,8115.0
2024-12-23 15:35:00,149.44,149.89,149.44,149.79,15636.0,149.44,149.89,149.44,149.79,15636.0
2024-12-23 15:40:00,149.79,149.9,149.7,149.74,9714.0,149.79,149.9,149.7,149.74,9714.0
2024-12-23 15:45:00,149.75,149.84,149.64,149.64,11153.0,149.75,149.84,149.64,149.64,11153.0
2024-12-23 15:50:00,149.67,149.92,149.52,149.52,22426.0,149.67,149.92,149.52,149.52,22426.0
2024-12-23 15:55:00,149.49,149.55,149.22,149.42,67015.0,149.49,149.55,149.22,149.42,67015.0
2024-12-24 09:30:00,148.67,149.41,147.07,147.07,18725.0,148.67,149.41,147.07,147.07,18725.0
2024-12-24 09:35:00,147.5,148.02,147.5,147.52,3081.0,147.5,148.02,147.5,147.52,3081.0
2024-12-24 09:40:00,147.65,147.89,147.35,147.65,3400.0,147.65,147.89,147.35,147.65,3400.0
2024-12-24 09:45:00,147.69,148.52,147.69,148.13,2448.0,147.69,148.52,147.69,148.13,2448.0
2024-12-24 09:50:00,148.0,148.23,147.61,148.04,6368.0,148.0,148.23,147.61,148.04,6368.0
2024-12-24 09:55:00,147.89,148.25,147.59,147.71,3150.0,147.89,148.25,147.59,147.71,3150.0
2024-12-24 10:00:00,147.62,148.29,147.55,148.29,5964.0,147.62,148.29,147.55,148.29,5964.0
2024-12-24 10:05:00,148.05,148.05,147.15,147.18,7777.0,148.05,148.05,147.15,147.18,7777.0
2024-12-24 10:10:00,147.19,147.8,147.15,147.75,3871.0,147.19,147.8,147.15,147.75,3871.0
2024-12-24 10:15:00,147.9,148.13,147.89,148.03,4305.0,147.9,148.13,147.89,148.03,4305.0
2024-12-24 10:20:00,148.03,148.19,147.89,148.19,4396.0,148.03,148.19,147.89,148.19,4396.0
2024-12-24 10:25:00,148.1,148.1,147.77,147.88,2100.0,148.1,148.1,147.77,147.88,2100.0
2024-12-24 10:30:00,147.9,148.11,147.84,148.04,7957.0,147.9,148.11,147.84,148.04,7957.0
2024-12-24 10:35:00,148.03,148.41,148.03,148.29,4213.0,148.03,148.41,148.03,148.29,4213.0
2024-12-24 10:40:00,148.3,148.66,148.23,148.54,13683.0,148.3,148.66,148.23,148.54,13683.0
2024-12-24 10:45:00,148.54,148.66,148.38,148.53,6158.0,148.54,148.66,148.38,148.53,6158.0
2024-12-24 10:50:00,148.53,148.64,148.28,148.28,6557.0,148.53,148.64,148.28,148.28,6557.0
2024-12-24 10:55:00,148.24,148.38,148.23,148.32,3899.0,148.24,148.38,148.23,148.32,3899.0
2024-12-24 11:00:00,148.33,148.59,148.26,148.55,4318.0,148.33,148.59,148.26,148.55,4318.0
2024-12-24 11:05:00,148.65,148.88,148.55,148.74,1500.0,148.65,148.88,148.55,148.74,1500.0
2024-12-24 11:10:00,148.8,148.8,148.57,148.74,4838.0,148.8,148.8,148.57,148.74,4838.0
2024-12-24 11:15:00,148.74,148.74,148.43,148.5,3133.0,148.74,148.74,148.43,148.5,3133.0
2024-12-24 11:20:00,148.42,148.58,148.42,148.45,3592.0,148.42,148.58,148.42,148.45,3592.0
2024-12-24 11:25:00,148.44,148.64,148.41,148.64,1950.0,148.44,148.64,148.41,148.64,1950.0
2024-12-24 11:30:00,148.65,148.65,148.53,148.55,1300.0,148.65,148.65,148.53,148.55,1300.0
2024-12-24 11:35:00,148.55,148.66,148.39,148.39,9110.0,148.55,148.66,148.39,148.39,9110.0
2024-12-24 11:40:00,148.47,148.57,148.4,148.55,1431.0,148.47,148.57,148.4,148.55,1431.0
2024-12-24 11:45:00,148.51,148.54,148.24,148.47,5843.0,148.51,148.54,148.24,148.47,5843.0
2024-12-24 11:50:00,148.47,148.54,148.4,148.4,2114.0,148.47,148.54,148.4,148.4,2114.0
2024-12-24 11:55:00,148.47,148.61,148.37,148.61,5120.0,148.47,148.61,148.37,148.61,5120.0
2024-12-24 12:00:00,148.58,148.75,148.57,148.72,2500.0,148.58,148.75,148.57,148.72,2500.0
2024-12-24 12:05:00,148.75,148.76,148.45,148.68,5116.0,148.75,148.76,148.45,148.68,5116.0
2024-12-24 12:10:00,148.8,148.9,148.75,148.77,2977.0,148.8,148.9,148.75,148.77,2977.0
2024-12-24 12:15:00,148.83,148.83,148.54,148.62,5701.0,148.83,148.83,148.54,148.62,5701.0
2024-12-24 12:20:00,148.58,148.82,148.52,148.69,6011.0,148.58,148.82,148.52,148.69,6011.0
2024-12-24 12:25:00,148.75,148.75,148.58,148.59,2100.0,148.75,148.75,148.58,148.59,2100.0
2024-12-24 12:30:00,148.59,148.81,148.59,148.81,3225.0,148.59,148.81,148.59,148.81,3225.0
2024-12-24 12:35:00,148.81,149.08,148.8,149.06,14900.0,148.81,149.08,148.8,149.06,14900.0
2024-12-24 12:40:00,149.06,149.09,148.9,149.09,5875.0,149.06,149.09,148.9,149.09,5875.0
2024-12-24 12:45:00,148.94,149.09,148.7,148.76,4932.0,148.94,149.09,148.7,148.76,4932.0
2024-12-24 12:50:00,148.91,149.33,148.91,149.12,9955.0,148.91,149.33,148.91,149.12,9955.0
2024-12-24 12:55:00,149.21,149.28,148.8,149.05,25331.0,149.21,149.28,148.8,149.05,25331.0
2024-12-26 09:30:00,148.0,148.76,147.83,148.59,11337.0,148.0,148.76,147.83,148.59,11337.0
2024-12-26 09:35:00,148.59,148.71,148.16,148.19,4339.0,148.59,148.71,148.16,148.19,4339.0
2024-12-26 09:40:00,148.2,148.37,148.2,148.36,800.0,148.2,148.37,148.2,148.36,800.0
2024-12-26 09:45:00,148.58,148.93,148.58,148.85,3636.0,148.58,148.93,148.58,148.85,3636.0
2024-12-26 09:50:00,148.93,148.93,148.7,148.81,2400.0,148.93,148.93,148.7,148.81,2400.0
2024-12-26 09:55:00,148.77,148.86,148.7,148.86,1900.0,148.77,148.86,148.7,148.86,1900.0
2024-12-26 10:00:00,148.69,149.23,148.58,149.13,7729.0,148.69,149.23,148.58,149.13,7729.0
2024-12-26 10:05:00,149.22,149.53,149.09,149.47,3333.0,149.22,149.53,149.09,149.47,3333.0
2024-12-26 10:10:00,149.57,149.6,149.27,149.31,13746.0,149.57,149.6,149.27,149.31,13746.0
2024-12-26 10:15:00,149.32,149.53,149.29,149.52,5025.0,149.32,149.53,149.29,149.52,5025.0
2024-12-26 10:20:00,149.52,149.76,149.52,149.74,4392.0,149.52,149.76,149.52,149.74,4392.0
2024-12-26 10:25:00,149.74,149.85,149.31,149.46,2674.0,149.74,149.85,149.31,149.46,2674.0
2024-12-26 10:30:00,149.53,149.84,149.53,149.83,2323.0,149.53,149.84,149.53,149.83,2323.0
2024-12-26 10:35:00,149.87,149.9,149.67,149.72,3062.0,149.87,149.9,149.67,149.72,3062.0
2024-12-26 10:40:00,149.72,149.83,149.61,149.76,3981.0,149.72,149.83,149.61,149.76,3981.0
2024-12-26 10:45:00,149.79,149.96,149.79,149.96,9053.0,149.79,149.96,149.79,149.96,9053.0
2024-12-26 10:50:00,150.0,150.45,149.99,150.45,14397.0,150.0,150.45,149.99,150.45,14397.0
2024-12-26 10:55:00,150.45,150.49,150.34,150.47,3158.0,150.45,150.49,150.34,150.47,3158.0
2024-12-26 11:00:00,150.47,150.6,150.33,150.36,6551.0,150.47,150.6,150.33,150.36,6551.0
2024-12-26 11:05:00,150.36,150.56,150.28,150.56,3797.0,150.36,150.56,150.28,150.56,3797.0
2024-12-26 11:10:00,150.55,150.57,150.41,150.57,1645.0,150.55,150.57,150.41,150.57,1645.0
2024-12-26 11:15:00,150.58,150.63,150.47,150.61,7624.0,150.58,150.63,150.47,150.61,7624.0
2024-12-26 11:20:00,150.68,150.68,150.48,150.48,3503.0,150.68,150.68,150.48,150.48,3503.0
2024-12-26 11:25:00,150.44,150.44,150.18,150.18,2653.0,150.44,150.44,150.18,150.18,2653.0
2024-12-26 11:30:00,150.21,150.31,150.21,150.31,620.0,150.21,150.31,150.21,150.31,620.0
2024-12-26 11:35:00,150.31,150.39,149.88,149.91,8019.0,150.31,150.39,149.88,149.91,8019.0
2024-12-26 11:40:00,150.0,150.44,150.0,150.15,6025.0,150.0,150.44,150.0,150.15,6025.0
2024-12-26 11:45:00,150.33,150.33,150.1,150.19,1100.0,150.33,150.33,150.1,150.19,1100.0
2024-12-26 11:50:00,150.18,150.18,149.91,149.91,3283.0,150.18,150.18,149.91,149.91,3283.0
2024-12-26 11:55:00,149.91,149.95,149.83,149.89,6077.0,149.91,149.95,149.83,149.89,6077.0
2024-12-26 12:00:00,149.97,150.19,149.96,150.19,2826.0,149.97,150.19,149.96,150.19,2826.0
2024-12-26 12:05:00,150.07,150.09,149.92,149.95,2512.0,150.07,150.09,149.92,149.95,2512.0
2024-12-26 12:10:00,149.86,149.86,149.76,149.81,2146.0,149.86,149.86,149.76,149.81,2146.0
2024-12-26 12:15:00,149.79,149.81,149.51,149.51,3632.0,149.79,149.81,149.51,149.51,3632.0
2024-12-26 12:20:00,149.51,149.61,149.3,149.53,5406.0,149.51,149.61,149.3,149.53,5406.0
2024-12-26 12:25:00,149.5,149.61,149.44,149.44,3575.0,149.5,149.61,149.44,149.44,3575.0
2024-12-26 12:30:00,149.38,149.42,149.27,149.4,1267.0,149.38,149.42,149.27,149.4,1267.0
2024-12-26 12:35:00,149.4,149.67,149.31,149.49,4649.0,149.4,149.67,149.31,149.49,4649.0
2024-12-26 12:40:00,149.57,149.74,149.41,149.7,3719.0,149.57,149.74,149.41,149.7,3719.0
2024-12-26 12:45:00,149.65,149.73,149.59,149.68,3449.0,149.65,149.73,149.59,149.68,3449.0
2024-12-26 12:50:00,149.73,149.77,149.55,149.72,1948.0,149.73,149.77,149.55,149.72,1948.0
2024-12-26 12:55:00,149.77,149.83,149.71,149.71,3582.0,149.77,149.83,149.71,149.71,3582.0
2024-12-26 13:00:00,149.81,149.87,149.73,149.86,1377.0,149.81,149.87,149.73,149.86,1377.0
2024-12-26 13:05:00,149.8,149.9,149.76,149.89,2527.0,149.8,149.9,149.76,149.89,2527.0
2024-12-26 13:10:00,149.9,149.9,149.75,149.82,3690.0,149.9,149.9,149.75,149.82,3690.0
2024-12-26 13:15:00,149.9,149.95,149.8,149.88,2302.0,149.9,149.95,149.8,149.88,2302.0
2024-12-26 13:20:00,149.88,150.08,149.86,150.04,3061.0,149.88,150.08,149.86,150.04,3061.0
2024-12-26 13:25:00,150.1,150.17,149.96,150.17,2709.0,150.1,150.17,149.96,150.17,2709.0
2024-12-26 13:30:00,150.12,150.15,149.93,150.06,7798.0,150.12,150.15,149.93,150.06,7798.0
2024-12-26 13:35:00,150.02,150.14,149.99,150.04,4779.0,150.02,150.14,149.99,150.04,4779.0
2024-12-26 13:40:00,150.04,150.05,149.89,150.01,9694.0,150.04,150.05,149.89,150.01,9694.0
2024-12-26 13:45:00,150.06,150.08,149.99,150.07,2442.0,150.06,150.08,149.99,150.07,2442.0
2024-12-26 13:50:00,150.07,150.33,150.04,150.3,3349.0,150.07,150.33,150.04,150.3,3349.0
2024-12-26 13:55:00,150.27,150.38,150.26,150.29,1711.0,150.27,150.38,150.26,150.29,1711.0
2024-12-26 14:00:00,150.2,150.25,150.0,150.0,37130.0,150.2,150.25,150.0,150.0,37130.0
2024-12-26 14:05:00,150.06,150.07,149.7,149.75,5353.0,150.06,150.07,149.7,149.75,5353.0
2024-12-26 14:10:00,149.74,149.82,149.65,149.66,2811.0,149.74,149.82,149.65,149.66,2811.0
2024-12-26 14:15:00,149.66,149.81,149.63,149.75,4486.0,149.66,149.81,149.63,149.75,4486.0
2024-12-26 14:20:00,149.74,149.77,149.67,149.69,3059.0,149.74,149.77,149.67,149.69,3059.0
2024-12-26 14:25:00,149.76,149.76,149.61,149.62,2731.0,149.76,149.76,149.61,149.62,2731.0
2024-12-26 14:30:00,149.67,149.83,149.67,149.72,2984.0,149.67,149.83,149.67,149.72,2984.0
2024-12-26 14:35:00,149.78,149.85,149.72,149.81,6256.0,149.78,149.85,149.72,149.81,6256.0
2024-12-26 14:40:00,149.81,149.94,149.8,149.9,4337.0,149.81,149.94,149.8,149.9,4337.0
2024-12-26 14:45:00,149.87,149.87,149.8,149.85,4332.0,149.87,149.87,149.8,149.85,4332.0
2024-12-26 14:50:00,149.84,149.92,149.81,149.89,4634.0,149.84,149.92,149.81,149.89,4634.0
2024-12-26 14:55:00,149.9,149.92,149.82,149.83,4845.0,149.9,149.92,149.82,149.83,4845.0
2024-12-26 15:00:00,149.82,150.06,149.82,149.96,6959.0,149.82,150.06,149.82,149.96,6959.0
2024-12-26 15:05:00,149.99,150.11,149.89,149.94,4592.0,149.99,150.11,149.89,149.94,4592.0
2024-12-26 15:10:00,149.94,149.98,149.79,149.89,7022.0,149.94,149.98,149.79,149.89,7022.0
2024-12-26 15:15:00,149.9,149.93,149.82,149.88,2907.0,149.9,149.93,149.82,149.88,2907.0
2024-12-26 15:20:00,149.86,149.91,149.8,149.82,3562.0,149.86,149.91,149.8,149.82,3562.0
2024-12-26 15:25:00,149.87,149.95,149.87,149.91,3400.0,149.87,149.95,149.87,149.91,3400.0
2024-12-26 15:30:00,149.89,150.0,149.84,150.0,4719.0,149.89,150.0,149.84,150.0,4719.0
2024-12-26 15:35:00,150.0,150.18,149.95,150.15,5617.0,150.0,150.18,149.95,150.15,5617.0
2024-12-26 15:40:00,150.15,150.27,150.12,150.17,5473.0,150.15,150.27,150.12,150.17,5473.0
2024-12-26 15:45:00,150.17,150.27,150.11,150.25,5524.0,150.17,150.27,150.11,150.25,5524.0
2024-12-26 15:50:00,150.21,150.21,149.88,149.95,20468.0,150.21,150.21,149.88,149.95,20468.0
2024-12-26 15:55:00,149.98,150.03,149.86,149.89,39646.0,149.98,150.03,149.86,149.89,39646.0
2024-12-27 09:30:00,148.74,149.55,148.23,149.2,15159.0,148.74,149.55,148.23,149.2,15159.0
2024-12-27 09:35:00,149.25,150.11,149.24,150.03,3231.0,149.25,150.11,149.24,150.03,3231.0
2024-12-27 09:40:00,150.09,150.68,150.08,150.51,3806.0,150.09,150.68,150.08,150.51,3806.0
2024-12-27 09:45:00,150.5,150.6,149.99,150.46,4452.0,150.5,150.6,149.99,150.46,4452.0
2024-12-27 09:50:00,150.28,150.51,150.18,150.19,3702.0,150.28,150.51,150.18,150.19,3702.0
2024-12-27 09:55:00,150.19,150.34,150.11,150.16,5446.0,150.19,150.34,150.11,150.16,5446.0
2024-12-27 10:00:00,150.34,150.34,149.75,149.99,10143.0,150.34,150.34,149.75,149.99,10143.0
2024-12-27 10:05:00,149.94,150.18,149.93,150.11,2809.0,149.94,150.18,149.93,150.11,2809.0
2024-12-27 10:10:00,150.13,150.19,150.02,150.11,4125.0,150.13,150.19,150.02,150.11,4125.0
2024-12-27 10:15:00,150.03,150.2,149.96,149.97,7778.0,150.03,150.2,149.96,149.97,7778.0
2024-12-27 10:20:00,149.92,150.1,149.73,149.8,4456.0,149.92,150.1,149.73,149.8,4456.0
2024-12-27 10:25:00,149.84,149.95,149.57,149.93,3276.0,149.84,149.95,149.57,149.93,3276.0
2024-12-27 10:30:00,149.81,149.81,149.38,149.38,3957.0,149.81,149.81,149.38,149.38,3957.0
2024-12-27 10:35:00,149.5,149.92,149.38,149.92,5446.0,149.5,149.92,149.38,149.92,5446.0
2024-12-27 10:40:00,149.85,150.19,149.85,150.19,3711.0,149.85,150.19,149.85,150.19,3711.0
2024-12-27 10:45:00,150.33,150.34,150.09,150.09,5608.0,150.33,150.34,150.09,150.09,5608.0
2024-12-27 10:50:00,150.14,150.28,149.95,150.03,2300.0,150.14,150.28,149.95,150.03,2300.0
2024-12-27 10:55:00,150.04,150.08,149.86,149.93,3638.0,150.04,150.08,149.86,149.93,3638.0
2024-12-27 11:00:00,149.86,150.0,149.65,149.74,4782.0,149.86,150.0,149.65,149.74,4782.0
2024-12-27 11:05:00,149.67,149.91,149.67,149.87,7058.0,149.67,149.91,149.67,149.87,7058.0
2024-12-27 11:10:00,149.88,150.0,149.84,149.96,3111.0,149.88,150.0,149.84,149.96,3111.0
2024-12-27 11:15:00,149.97,149.99,149.85,149.92,3491.0,149.97,149.99,149.85,149.92,3491.0
2024-12-27 11:20:00,149.84,149.89,149.6,149.79,8280.0,149.84,149.89,149.6,149.79,8280.0
2024-12-27 11:25:00,149.78,150.23,149.78,150.06,3162.0,149.78,150.23,149.78,150.06,3162.0
2024-12-27 11:30:00,150.09,150.1,149.93,150.06,1295.0,150.09,150.1,149.93,150.06,1295.0
2024-12-27 11:35:00,149.93,150.25,149.93,150.25,1500.0,149.93,150.25,149.93,150.25,1500.0
2024-12-27 11:40:00,150.28,150.28,149.99,150.07,1460.0,150.28,150.28,149.99,150.07,1460.0
2024-12-27 11:45:00,149.97,150.22,149.74,149.88,3982.0,149.97,150.22,149.74,149.88,3982.0
2024-12-27 11:50:00,149.88,149.91,149.61,149.61,1479.0,149.88,149.91,149.61,149.61,1479.0
2024-12-27 11:55:00,149.72,149.89,149.6,149.89,2826.0,149.72,149.89,149.6,149.89,2826.0
2024-12-27 12:00:00,149.75,150.0,149.73,149.99,4684.0,149.75,150.0,149.73,149.99,4684.0
2024-12-27 12:05:00,149.93,150.03,149.78,149.94,1750.0,149.93,150.03,149.78,149.94,1750.0
2024-12-27 12:10:00,150.05,150.05,149.82,149.99,8717.0,150.05,150.05,149.82,149.99,8717.0
2024-12-27 12:15:00,149.99,150.1,149.72,149.72,4029.0,149.99,150.1,149.72,149.72,4029.0
2024-12-27 12:20:00,149.73,149.82,149.54,149.66,4473.0,149.73,149.82,149.54,149.66,4473.0
2024-12-27 12:25:00,149.62,149.75,149.61,149.64,2200.0,149.62,149.75,149.61,149.64,2200.0
2024-12-27 12:30:00,149.69,149.76,149.64,149.75,1600.0,149.69,149.76,149.64,149.75,1600.0
2024-12-27 12:35:00,149.73,149.79,149.63,149.79,2552.0,149.73,149.79,149.63,149.79,2552.0
2024-12-27 12:40:00,149.77,149.84,149.68,149.81,3605.0,149.77,149.84,149.68,149.81,3605.0
2024-12-27 12:45:00,149.75,149.98,149.72,149.97,5402.0,149.75,149.98,149.72,149.97,5402.0
2024-12-27 12:50:00,149.97,150.24,149.91,150.15,5263.0,149.97,150.24,149.91,150.15,5263.0
2024-12-27 12:55:00,150.11,150.21,149.99,150.2,5508.0,150.11,150.21,149.99,150.2,5508.0
2024-12-27 13:00:00,150.2,150.27,150.09,150.17,32062.0,150.2,150.27,150.09,150.17,32062.0
2024-12-27 13:05:00,150.12,150.22,150.03,150.2,5562.0,150.12,150.22,150.03,150.2,5562.0
2024-12-27 13:10:00,150.13,150.22,150.1,150.16,1019.0,150.13,150.22,150.1,150.16,1019.0
2024-12-27 13:15:00,150.08,150.25,150.04,150.24,4735.0,150.08,150.25,150.04,150.24,4735.0
2024-12-27 13:20:00,150.27,150.5,150.22,150.48,3437.0,150.27,150.5,150.22,150.48,3437.0
2024-12-27 13:25:00,150.47,150.54,150.35,150.43,3404.0,150.47,150.54,150.35,150.43,3404.0
2024-12-27 13:30:00,150.37,150.6,150.37,150.59,5699.0,150.37,150.6,150.37,150.59,5699.0
2024-12-27 13:35:00,150.59,150.74,150.52,150.61,8828.0,150.59,150.74,150.52,150.61,8828.0
2024-12-27 13:40:00,150.6,150.63,150.57,150.57,2247.0,150.6,150.63,150.57,150.57,2247.0
2024-12-27 13:45:00,150.65,150.76,150.64,150.76,5211.0,150.65,150.76,150.64,150.76,5211.0
2024-12-27 13:50:00,150.75,150.91,150.52,150.91,17179.0,150.75,150.91,150.52,150.91,17179.0
2024-12-27 13:55:00,151.0,151.09,150.99,151.02,4070.0,151.0,151.09,150.99,151.02,4070.0
2024-12-27 14:00:00,151.02,151.1,150.64,150.64,10419.0,151.02,151.1,150.64,150.64,10419.0
2024-12-27 14:05:00,150.67,151.04,150.67,151.03,11311.0,150.67,151.04,150.67,151.03,11311.0
2024-12-27 14:10:00,150.96,151.22,150.91,151.1,5215.0,150.96,151.22,150.91,151.1,5215.0
2024-12-27 14:15:00,151.02,151.35,150.98,151.35,28377.0,151.02,151.35,150.98,151.35,28377.0
2024-12-27 14:20:00,151.25,151.37,151.14,151.31,5157.0,151.25,151.37,151.14,151.31,5157.0
2024-12-27 14:25:00,151.31,151.35,151.12,151.2,1747.0,151.31,151.35,151.12,151.2,1747.0
2024-12-27 14:30:00,151.19,151.27,150.95,151.07,19338.0,151.19,151.27,150.95,151.07,19338.0
2024-12-27 14:35:00,151.08,151.26,150.98,151.13,2126.0,151.08,151.26,150.98,151.13,2126.0
2024-12-27 14:40:00,151.12,151.26,151.1,151.26,2644.0,151.12,151.26,151.1,151.26,2644.0
2024-12-27 14:45:00,151.26,151.39,151.2,151.35,3500.0,151.26,151.39,151.2,151.35,3500.0
2024-12-27 14:50:00,151.28,151.6,151.28,151.53,12453.0,151.28,151.6,151.28,151.53,12453.0
2024-12-27 14:55:00,151.56,151.71,151.49,151.65,10167.0,151.56,151.71,151.49,151.65,10167.0
2024-12-27 15:00:00,151.59,151.63,151.58,151.63,1700.0,151.59,151.63,151.58,151.63,1700.0
2024-12-27 15:05:00,151.59,151.59,151.35,151.38,4525.0,151.59,151.59,151.35,151.38,4525.0
2024-12-27 15:10:00,151.3,151.3,150.91,150.91,5364.0,151.3,151.3,150.91,150.91,5364.0
2024-12-27 15:15:00,150.9,151.0,150.8,150.99,7267.0,150.9,151.0,150.8,150.99,7267.0
2024-12-27 15:20:00,150.93,150.93,150.63,150.74,4676.0,150.93,150.93,150.63,150.74,4676.0
2024-12-27 15:25:00,150.75,151.25,150.74,151.2,10484.0,150.75,151.25,150.74,151.2,10484.0
2024-12-27 15:30:00,151.12,151.26,151.1,151.15,6159.0,151.12,151.26,151.1,151.15,6159.0
2024-12-27 15:35:00,151.19,151.19,151.0,151.0,7593.0,151.19,151.19,151.0,151.0,7593.0
2024-12-27 15:40:00,151.05,151.09,150.84,150.89,10906.0,151.05,151.09,150.84,150.89,10906.0
2024-12-27 15:45:00,150.92,151.04,150.75,151.04,9214.0,150.92,151.04,150.75,151.04,9214.0
2024-12-27 15:50:00,150.99,151.32,150.99,151.2,17214.0,150.99,151.32,150.99,151.2,17214.0
2024-12-27 15:55:00,151.28,151.88,151.06,151.37,78647.0,151.28,151.88,151.06,151.37,78647.0
2024-12-30 09:30:00,150.92,151.09,149.97,150.4,18041.0,150.92,151.09,149.97,150.4,18041.0
2024-12-30 09:35:00,150.23,150.38,148.59,148.76,7619.0,150.23,150.38,148.59,148.76,7619.0
2024-12-30 09:40:00,148.75,149.13,148.52,148.99,3603.0,148.75,149.13,148.52,148.99,3603.0
2024-12-30 09:45:00,148.68,148.76,148.45,148.61,10276.0,148.68,148.76,148.45,148.61,10276.0
2024-12-30 09:50:00,148.46,148.77,148.19,148.77,12190.0,148.46,148.77,148.19,148.77,12190.0
2024-12-30 09:55:00,148.59,148.9,148.52,148.9,3482.0,148.59,148.9,148.52,148.9,3482.0
2024-12-30 10:00:00,148.96,149.36,148.81,149.2,7074.0,148.96,149.36,148.81,149.2,7074.0
2024-12-30 10:05:00,149.53,149.63,149.2,149.38,3899.0,149.53,149.63,149.2,149.38,3899.0
2024-12-30 10:10:00,149.3,149.48,149.16,149.31,5945.0,149.3,149.48,149.16,149.31,5945.0
2024-12-30 10:15:00,149.28,149.37,148.96,149.05,4633.0,149.28,149.37,148.96,149.05,4633.0
2024-12-30 10:20:00,149.11,149.21,148.97,148.97,2643.0,149.11,149.21,148.97,148.97,2643.0
2024-12-30 10:25:00,149.03,149.22,148.62,148.72,5703.0,149.03,149.22,148.62,148.72,5703.0
2024-12-30 10:30:00,148.78,149.34,148.77,149.23,5768.0,148.78,149.34,148.77,149.23,5768.0
2024-12-30 10:35:00,149.15,149.23,149.01,149.19,5180.0,149.15,149.23,149.01,149.19,5180.0
2024-12-30 10:40:00,149.12,149.22,148.99,149.16,3320.0,149.12,149.22,148.99,149.16,3320.0
2024-12-30 10:45:00,149.25,149.39,149.25,149.33,6100.0,149.25,149.39,149.25,149.33,6100.0
2024-12-30 10:50:00,149.34,149.34,149.13,149.29,4768.0,149.34,149.34,149.13,149.29,4768.0
2024-12-30 10:55:00,149.3,149.57,149.19,149.57,6097.0,149.3,149.57,149.19,149.57,6097.0
2024-12-30 11:00:00,149.5,149.61,149.4,149.48,13450.0,149.5,149.61,149.4,149.48,13450.0
2024-12-30 11:05:00,149.58,149.72,149.53,149.72,1946.0,149.58,149.72,149.53,149.72,1946.0
2024-12-30 11:10:00,149.74,149.82,149.58,149.78,4579.0,149.74,149.82,149.58,149.78,4579.0
2024-12-30 11:15:00,149.86,150.03,149.78,150.01,3597.0,149.86,150.03,149.78,150.01,3597.0
2024-12-30 11:20:00,149.99,150.08,149.81,149.81,14884.0,149.99,150.08,149.81,149.81,14884.0
2024-12-30 11:25:00,149.84,150.25,149.79,150.2,17602.0,149.84,150.25,149.79,150.2,17602.0
2024-12-30 11:30:00,150.15,150.21,150.02,150.19,3466.0,150.15,150.21,150.02,150.19,3466.0
2024-12-30 11:35:00,150.19,150.51,150.18,150.51,6985.0,150.19,150.51,150.18,150.51,6985.0
2024-12-30 11:40:00,150.5,150.62,150.48,150.57,3619.0,150.5,150.62,150.48,150.57,3619.0
2024-12-30 11:45:00,150.55,150.57,150.17,150.25,6723.0,150.55,150.57,150.17,150.25,6723.0
2024-12-30 11:50:00,150.25,150.37,150.25,150.29,2617.0,150.25,150.37,150.25,150.29,2617.0
2024-12-30 11:55:00,150.31,150.51,150.29,150.29,4560.0,150.31,150.51,150.29,150.29,4560.0
2024-12-30 12:00:00,150.23,150.39,150.05,150.39,10097.0,150.23,150.39,150.05,150.39,10097.0
2024-12-30 12:05:00,150.38,150.53,150.21,150.33,5463.0,150.38,150.53,150.21,150.33,5463.0
2024-12-30 12:10:00,150.29,150.54,150.26,150.49,4372.0,150.29,150.54,150.26,150.49,4372.0
2024-12-30 12:15:00,150.48,150.59,150.39,150.5,3626.0,150.48,150.59,150.39,150.5,3626.0
2024-12-30 12:20:00,150.52,150.65,150.46,150.5,5688.0,150.52,150.65,150.46,150.5,5688.0
2024-12-30 12:25:00,150.59,150.6,150.23,150.31,7634.0,150.59,150.6,150.23,150.31,7634.0
2024-12-30 12:30:00,150.29,150.37,150.25,150.25,3639.0,150.29,150.37,150.25,150.25,3639.0
2024-12-30 12:35:00,150.35,150.48,150.3,150.43,5841.0,150.35,150.48,150.3,150.43,5841.0
2024-12-30 12:40:00,150.45,150.47,150.23,150.3,3305.0,150.45,150.47,150.23,150.3,3305.0
2024-12-30 12:45:00,150.25,150.45,150.25,150.38,1833.0,150.25,150.45,150.25,150.38,1833.0
2024-12-30 12:50:00,150.45,150.46,150.09,150.09,7530.0,150.45,150.46,150.09,150.09,7530.0
2024-12-30 12:55:00,150.18,150.18,149.88,150.14,4604.0,150.18,150.18,149.88,150.14,4604.0
2024-12-30 13:00:00,150.14,150.21,150.08,150.13,3119.0,150.14,150.21,150.08,150.13,3119.0
2024-12-30 13:05:00,150.13,150.27,150.13,150.18,4107.0,150.13,150.27,150.13,150.18,4107.0
2024-12-30 13:10:00,150.2,150.42,150.17,150.42,1596.0,150.2,150.42,150.17,150.42,1596.0
2024-12-30 13:15:00,150.33,150.75,150.33,150.56,28197.0,150.33,150.75,150.33,150.56,28197.0
2024-12-30 13:20:00,150.5,150.73,150.5,150.62,2341.0,150.5,150.73,150.5,150.62,2341.0
2024-12-30 13:25:00,150.62,150.93,150.61,150.85,15407.0,150.62,150.93,150.61,150.85,15407.0
2024-12-30 13:30:00,150.85,150.92,150.63,150.66,3750.0,150.85,150.92,150.63,150.66,3750.0
2024-12-30 13:35:00,150.72,150.74,150.41,150.54,5214.0,150.72,150.74,150.41,150.54,5214.0
2024-12-30 13:40:00,150.47,150.7,150.47,150.63,3025.0,150.47,150.7,150.47,150.63,3025.0
2024-12-30 13:45:00,150.69,150.97,150.6,150.89,12269.0,150.69,150.97,150.6,150.89,12269.0
2024-12-30 13:50:00,150.86,151.05,150.8,150.97,4824.0,150.86,151.05,150.8,150.97,4824.0
2024-12-30 13:55:00,151.0,151.08,151.0,151.02,2987.0,151.0,151.08,151.0,151.02,2987.0
2024-12-30 14:00:00,151.02,151.09,150.93,150.98,3274.0,151.02,151.09,150.93,150.98,3274.0
2024-12-30 14:05:00,150.99,150.99,150.66,150.8,5481.0,150.99,150.99,150.66,150.8,5481.0
2024-12-30 14:10:00,150.74,150.82,150.52,150.53,9423.0,150.74,150.82,150.52,150.53,9423.0
2024-12-30 14:15:00,150.63,150.63,150.46,150.46,3602.0,150.63,150.63,150.46,150.46,3602.0
2024-12-30 14:20:00,150.43,150.45,150.29,150.37,2928.0,150.43,150.45,150.29,150.37,2928.0
2024-12-30 14:25:00,150.29,150.53,150.29,150.52,3189.0,150.29,150.53,150.29,150.52,3189.0
2024-12-30 14:30:00,150.47,150.57,150.4,150.43,2905.0,150.47,150.57,150.4,150.43,2905.0
2024-12-30 14:35:00,150.43,150.5,150.3,150.37,3564.0,150.43,150.5,150.3,150.37,3564.0
2024-12-30 14:40:00,150.41,150.57,150.41,150.56,2987.0,150.41,150.57,150.41,150.56,2987.0
2024-12-30 14:45:00,150.52,150.64,150.51,150.55,2075.0,150.52,150.64,150.51,150.55,2075.0
2024-12-30 14:50:00,150.55,150.65,150.54,150.54,8029.0,150.55,150.65,150.54,150.54,8029.0
2024-12-30 14:55:00,150.55,150.59,150.44,150.58,5120.0,150.55,150.59,150.44,150.58,5120.0
2024-12-30 15:00:00,150.57,150.63,150.43,150.49,2739.0,150.57,150.63,150.43,150.49,2739.0
2024-12-30 15:05:00,150.54,150.6,150.45,150.58,3995.0,150.54,150.6,150.45,150.58,3995.0
2024-12-30 15:10:00,150.59,150.59,150.32,150.45,4097.0,150.59,150.59,150.32,150.45,4097.0
2024-12-30 15:15:00,150.4,150.6,150.36,150.56,5166.0,150.4,150.6,150.36,150.56,5166.0
2024-12-30 15:20:00,150.63,150.63,150.47,150.48,5675.0,150.63,150.63,150.47,150.48,5675.0
2024-12-30 15:25:00,150.48,150.51,150.25,150.35,7589.0,150.48,150.51,150.25,150.35,7589.0
2024-12-30 15:30:00,150.4,150.58,150.35,150.45,12172.0,150.4,150.58,150.35,150.45,12172.0
2024-12-30 15:35:00,150.5,150.56,150.38,150.47,14237.0,150.5,150.56,150.38,150.47,14237.0
2024-12-30 15:40:00,150.53,150.88,150.5,150.83,11542.0,150.53,150.88,150.5,150.83,11542.0
2024-12-30 15:45:00,150.89,150.9,150.6,150.72,7417.0,150.89,150.9,150.6,150.72,7417.0
2024-12-30 15:50:00,150.71,151.18,150.63,150.69,35943.0,150.71,151.18,150.63,150.69,35943.0
2024-12-30 15:55:00,150.64,150.71,150.19,150.21,78256.0,150.64,150.71,150.19,150.21,78256.0
2024-12-31 09:30:00,150.8,151.46,150.19,151.41,15698.0,150.8,151.46,150.19,151.41,15698.0
2024-12-31 09:35:00,151.27,152.39,151.27,152.08,5506.0,151.27,152.39,151.27,152.08,5506.0
2024-12-31 09:40:00,151.99,152.34,151.39,152.34,5436.0,151.99,152.34,151.39,152.34,5436.0
2024-12-31 09:45:00,152.18,152.82,152.04,152.43,12275.0,152.18,152.82,152.04,152.43,12275.0
2024-12-31 09:50:00,152.22,152.27,151.77,151.81,4867.0,152.22,152.27,151.77,151.81,4867.0
2024-12-31 09:55:00,151.85,151.89,151.61,151.75,1813.0,151.85,151.89,151.61,151.75,1813.0
2024-12-31 10:00:00,151.91,152.27,151.7,151.72,10338.0,151.91,152.27,151.7,151.72,10338.0
2024-12-31 10:05:00,151.67,151.71,151.39,151.69,5492.0,151.67,151.71,151.39,151.69,5492.0
2024-12-31 10:10:00,151.69,151.8,151.48,151.67,6744.0,151.69,151.8,151.48,151.67,6744.0
2024-12-31 10:15:00,151.67,152.02,151.59,152.02,5262.0,151.67,152.02,151.59,152.02,5262.0
2024-12-31 10:20:00,152.0,152.35,151.95,152.23,2594.0,152.0,152.35,151.95,152.23,2594.0
2024-12-31 10:25:00,152.19,152.32,151.99,152.11,2300.0,152.19,152.32,151.99,152.11,2300.0
2024-12-31 10:30:00,151.98,152.07,151.76,151.77,1972.0,151.98,152.07,151.76,151.77,1972.0
2024-12-31 10:35:00,151.99,152.07,151.99,152.07,600.0,151.99,152.07,151.99,152.07,600.0
2024-12-31 10:40:00,152.12,152.15,151.94,152.02,3452.0,152.12,152.15,151.94,152.02,3452.0
2024-12-31 10:45:00,152.09,152.09,151.87,151.92,5437.0,152.09,152.09,151.87,151.92,5437.0
2024-12-31 10:50:00,152.07,152.07,151.83,151.87,2012.0,152.07,152.07,151.83,151.87,2012.0
2024-12-31 10:55:00,151.85,151.88,151.73,151.85,4285.0,151.85,151.88,151.73,151.85,4285.0
2024-12-31 11:00:00,151.81,151.83,151.56,151.56,5740.0,151.81,151.83,151.56,151.56,5740.0
2024-12-31 11:05:00,151.53,151.62,151.44,151.53,8183.0,151.53,151.62,151.44,151.53,8183.0
2024-12-31 11:10:00,151.54,151.54,151.28,151.49,3266.0,151.54,151.54,151.28,151.49,3266.0
2024-12-31 11:15:00,151.44,151.57,151.39,151.44,4904.0,151.44,151.57,151.39,151.44,4904.0
2024-12-31 11:20:00,151.42,151.52,151.38,151.43,1667.0,151.42,151.52,151.38,151.43,1667.0
2024-12-31 11:25:00,151.43,151.48,151.15,151.21,5167.0,151.43,151.48,151.15,151.21,5167.0
2024-12-31 11:30:00,151.22,151.22,151.0,151.11,3285.0,151.22,151.22,151.0,151.11,3285.0
2024-12-31 11:35:00,151.16,151.27,151.03,151.1,9244.0,151.16,151.27,151.03,151.1,9244.0
2024-12-31 11:40:00,151.18,151.33,151.13,151.28,2950.0,151.18,151.33,151.13,151.28,2950.0
2024-12-31 11:45:00,151.28,151.33,151.08,151.09,11513.0,151.28,151.33,151.08,151.09,11513.0
2024-12-31 11:50:00,151.22,151.22,150.95,151.08,8295.0,151.22,151.22,150.95,151.08,8295.0
2024-12-31 11:55:00,151.05,151.05,150.89,150.96,3800.0,151.05,151.05,150.89,150.96,3800.0
2024-12-31 12:00:00,150.96,151.2,150.89,151.12,3763.0,150.96,151.2,150.89,151.12,3763.0
2024-12-31 12:05:00,151.19,151.31,151.08,151.08,2538.0,151.19,151.31,151.08,151.08,2538.0
2024-12-31 12:10:00,151.13,151.13,150.97,151.1,6135.0,151.13,151.13,150.97,151.1,6135.0
2024-12-31 12:15:00,151.03,151.1,150.94,151.0,4858.0,151.03,151.1,150.94,151.0,4858.0
2024-12-31 12:20:00,150.95,151.05,150.87,150.92,3159.0,150.95,151.05,150.87,150.92,3159.0
2024-12-31 12:25:00,150.92,151.11,150.87,151.09,4899.0,150.92,151.11,150.87,151.09,4899.0
2024-12-31 12:30:00,151.06,151.16,151.01,151.07,5759.0,151.06,151.16,151.01,151.07,5759.0
2024-12-31 12:35:00,151.08,151.44,151.04,151.42,8738.0,151.08,151.44,151.04,151.42,8738.0
2024-12-31 12:40:00,151.46,151.47,151.34,151.44,4794.0,151.46,151.47,151.34,151.44,4794.0
2024-12-31 12:45:00,151.4,151.45,151.35,151.42,5494.0,151.4,151.45,151.35,151.42,5494.0
2024-12-31 12:50:00,151.42,151.59,151.4,151.57,4332.0,151.42,151.59,151.4,151.57,4332.0
2024-12-31 12:55:00,151.61,151.87,151.6,151.78,5892.0,151.61,151.87,151.6,151.78,5892.0
2024-12-31 13:00:00,151.71,151.91,151.64,151.66,4910.0,151.71,151.91,151.64,151.66,4910.0
2024-12-31 13:05:00,151.68,151.71,151.58,151.61,4009.0,151.68,151.71,151.58,151.61,4009.0
2024-12-31 13:10:00,151.54,151.58,151.25,151.28,4264.0,151.54,151.58,151.25,151.28,4264.0
2024-12-31 13:15:00,151.29,151.31,151.13,151.21,2478.0,151.29,151.31,151.13,151.21,2478.0
2024-12-31 13:20:00,151.28,151.28,151.12,151.13,3693.0,151.28,151.28,151.12,151.13,3693.0
2024-12-31 13:25:00,151.15,151.35,151.1,151.35,3919.0,151.15,151.35,151.1,151.35,3919.0
2024-12-31 13:30:00,151.31,151.68,151.3,151.6,24611.0,151.31,151.68,151.3,151.6,24611.0
2024-12-31 13:35:00,151.66,151.81,151.66,151.81,4136.0,151.66,151.81,151.66,151.81,4136.0
2024-12-31 13:40:00,151.77,152.06,151.74,152.06,22711.0,151.77,152.06,151.74,152.06,22711.0
2024-12-31 13:45:00,152.0,152.18,151.98,152.17,7362.0,152.0,152.18,151.98,152.17,7362.0
2024-12-31 13:50:00,152.16,152.21,151.94,152.0,14164.0,152.16,152.21,151.94,152.0,14164.0
2024-12-31 13:55:00,151.94,152.01,151.87,151.97,3937.0,151.94,152.01,151.87,151.97,3937.0
2024-12-31 14:00:00,151.93,151.97,151.78,151.83,6808.0,151.93,151.97,151.78,151.83,6808.0
2024-12-31 14:05:00,151.84,151.89,151.68,151.69,18445.0,151.84,151.89,151.68,151.69,18445.0
2024-12-31 14:10:00,151.75,151.9,151.74,151.83,19578.0,151.75,151.9,151.74,151.83,19578.0
2024-12-31 14:15:00,151.83,151.83,151.51,151.51,5447.0,151.83,151.83,151.51,151.51,5447.0
2024-12-31 14:20:00,151.35,151.59,151.35,151.52,4103.0,151.35,151.59,151.35,151.52,4103.0
2024-12-31 14:25:00,151.52,151.68,151.51,151.63,3773.0,151.52,151.68,151.51,151.63,3773.0
2024-12-31 14:30:00,151.66,151.69,151.54,151.67,4785.0,151.66,151.69,151.54,151.67,4785.0
2024-12-31 14:35:00,151.72,151.74,151.61,151.72,2734.0,151.72,151.74,151.61,151.72,2734.0
2024-12-31 14:40:00,151.72,151.72,151.62,151.67,4847.0,151.72,151.72,151.62,151.67,4847.0
2024-12-31 14:45:00,151.71,151.72,151.66,151.71,2893.0,151.71,151.72,151.66,151.71,2893.0
2024-12-31 14:50:00,151.69,151.88,151.63,151.87,5147.0,151.69,151.88,151.63,151.87,5147.0
2024-12-31 14:55:00,151.84,151.94,151.83,151.87,1033.0,151.84,151.94,151.83,151.87,1033.0
2024-12-31 15:00:00,151.91,152.1,151.91,152.06,7718.0,151.91,152.1,151.91,152.06,7718.0
2024-12-31 15:05:00,152.15,152.21,152.11,152.19,5832.0,152.15,152.21,152.11,152.19,5832.0
2024-12-31 15:10:00,152.22,152.23,151.77,151.87,8794.0,152.22,152.23,151.77,151.87,8794.0
2024-12-31 15:15:00,151.83,151.91,151.79,151.91,3635.0,151.83,151.91,151.79,151.91,3635.0
2024-12-31 15:20:00,151.91,152.02,151.85,151.96,5467.0,151.91,152.02,151.85,151.96,5467.0
2024-12-31 15:25:00,151.96,152.08,151.91,151.99,5331.0,151.96,152.08,151.91,151.99,5331.0
2024-12-31 15:30:00,151.99,151.99,151.85,151.96,11018.0,151.99,151.99,151.85,151.96,11018.0
2024-12-31 15:35:00,151.98,152.18,151.94,152.02,18228.0,151.98,152.18,151.94,152.02,18228.0
2024-12-31 15:40:00,152.01,152.02,151.84,152.0,10224.0,152.01,152.02,151.84,152.0,10224.0
2024-12-31 15:45:00,152.0,152.35,152.0,152.28,11159.0,152.0,152.35,152.0,152.28,11159.0
2024-12-31 15:50:00,152.35,152.79,152.23,152.76,24223.0,152.35,152.79,152.23,152.76,24223.0
2024-12-31 15:55:00,152.77,153.04,152.58,152.92,82658.0,152.77,153.04,152.58,152.92,82658.0
2025-01-02 09:30:00,153.84,154.12,153.22,153.39,16931.0,153.84,154.12,153.22,153.39,16931.0
2025-01-02 09:35:00,153.36,154.08,153.32,153.32,7482.0,153.36,154.08,153.32,153.32,7482.0
2025-01-02 09:40:00,153.38,153.69,153.17,153.49,3176.0,153.38,153.69,153.17,153.49,3176.0
2025-01-02 09:45:00,153.76,154.01,153.35,153.87,4230.0,153.76,154.01,153.35,153.87,4230.0
2025-01-02 09:50:00,154.1,154.1,153.34,153.35,2527.0,154.1,154.1,153.34,153.35,2527.0
2025-01-02 09:55:00,153.34,153.35,152.44,152.58,8981.0,153.34,153.35,152.44,152.58,8981.0
2025-01-02 10:00:00,152.71,152.77,152.37,152.43,8251.0,152.71,152.77,152.37,152.43,8251.0
2025-01-02 10:05:00,152.43,152.7,152.27,152.55,4338.0,152.43,152.7,152.27,152.55,4338.0
2025-01-02 10:10:00,152.65,153.0,152.48,152.71,1857.0,152.65,153.0,152.48,152.71,1857.0
2025-01-02 10:15:00,152.89,153.37,152.89,153.25,3934.0,152.89,153.37,152.89,153.25,3934.0
2025-01-02 10:20:00,153.26,153.48,153.01,153.31,5738.0,153.26,153.48,153.01,153.31,5738.0
2025-01-02 10:25:00,153.22,153.25,153.02,153.13,5253.0,153.22,153.25,153.02,153.13,5253.0
2025-01-02 10:30:00,153.0,153.16,152.96,153.14,3374.0,153.0,153.16,152.96,153.14,3374.0
2025-01-02 10:35:00,153.06,153.36,153.02,153.34,5400.0,153.06,153.36,153.02,153.34,5400.0
2025-01-02 10:40:00,153.45,153.47,153.29,153.29,1500.0,153.45,153.47,153.29,153.29,1500.0
2025-01-02 10:45:00,153.27,153.67,153.2,153.67,1928.0,153.27,153.67,153.2,153.67,1928.0
2025-01-02 10:50:00,153.58,153.65,153.41,153.57,4273.0,153.58,153.65,153.41,153.57,4273.0
2025-01-02 10:55:00,153.59,153.62,153.45,153.62,2430.0,153.59,153.62,153.45,153.62,2430.0
2025-01-02 11:00:00,153.67,153.68,153.02,153.05,7266.0,153.67,153.68,153.02,153.05,7266.0
2025-01-02 11:05:00,153.05,153.3,153.04,153.22,3589.0,153.05,153.3,153.04,153.22,3589.0
2025-01-02 11:10:00,153.22,153.22,152.79,152.85,20128.0,153.22,153.22,152.79,152.85,20128.0
2025-01-02 11:15:00,152.8,153.03,152.69,152.96,5731.0,152.8,153.03,152.69,152.96,5731.0
2025-01-02 11:20:00,152.94,152.95,152.67,152.82,5767.0,152.94,152.95,152.67,152.82,5767.0
2025-01-02 11:25:00,152.74,153.32,152.72,153.22,48301.0,152.74,153.32,152.72,153.22,48301.0
2025-01-02 11:30:00,153.22,153.37,152.99,153.18,5722.0,153.22,153.37,152.99,153.18,5722.0
2025-01-02 11:35:00,153.24,153.34,153.14,153.23,10156.0,153.24,153.34,153.14,153.23,10156.0
2025-01-02 11:40:00,153.38,153.43,153.05,153.06,4285.0,153.38,153.43,153.05,153.06,4285.0
2025-01-02 11:45:00,153.05,153.11,153.03,153.06,1931.0,153.05,153.11,153.03,153.06,1931.0
2025-01-02 11:50:00,153.06,153.07,152.69,152.81,8561.0,153.06,153.07,152.69,152.81,8561.0
2025-01-02 11:55:00,152.84,152.86,152.7,152.72,2576.0,152.84,152.86,152.7,152.72,2576.0
2025-01-02 12:00:00,152.75,152.82,152.67,152.7,1871.0,152.75,152.82,152.67,152.7,1871.0
2025-01-02 12:05:00,152.7,152.7,152.65,152.67,1294.0,152.7,152.7,152.65,152.67,1294.0
2025-01-02 12:10:00,152.67,152.92,152.62,152.63,5114.0,152.67,152.92,152.62,152.63,5114.0
2025-01-02 12:15:00,152.54,152.8,152.5,152.7,5110.0,152.54,152.8,152.5,152.7,5110.0
2025-01-02 12:20:00,152.62,152.65,152.4,152.4,1300.0,152.62,152.65,152.4,152.4,1300.0
2025-01-02 12:25:00,152.43,152.49,152.21,152.22,3927.0,152.43,152.49,152.21,152.22,3927.0
2025-01-02 12:30:00,152.16,152.2,152.05,152.1,3294.0,152.16,152.2,152.05,152.1,3294.0
2025-01-02 12:35:00,152.05,152.1,151.93,151.98,2718.0,152.05,152.1,151.93,151.98,2718.0
2025-01-02 12:40:00,151.96,151.99,151.81,151.93,2957.0,151.96,151.99,151.81,151.93,2957.0
2025-01-02 12:45:00,151.93,152.17,151.87,152.17,6637.0,151.93,152.17,151.87,152.17,6637.0
2025-01-02 12:50:00,152.13,152.45,152.05,152.45,9468.0,152.13,152.45,152.05,152.45,9468.0
2025-01-02 12:55:00,152.44,152.59,152.44,152.5,4701.0,152.44,152.59,152.44,152.5,4701.0
2025-01-02 13:00:00,152.46,152.47,151.84,151.95,12107.0,152.46,152.47,151.84,151.95,12107.0
2025-01-02 13:05:00,151.94,151.97,151.87,151.87,1289.0,151.94,151.97,151.87,151.87,1289.0
2025-01-02 13:10:00,151.87,151.89,151.59,151.59,4402.0,151.87,151.89,151.59,151.59,4402.0
2025-01-02 13:15:00,151.67,151.68,151.5,151.55,3956.0,151.67,151.68,151.5,151.55,3956.0
2025-01-02 13:20:00,151.6,151.73,151.33,151.34,3330.0,151.6,151.73,151.33,151.34,3330.0
2025-01-02 13:25:00,151.34,151.4,151.27,151.4,3396.0,151.34,151.4,151.27,151.4,3396.0
2025-01-02 13:30:00,151.35,151.37,151.04,151.19,6755.0,151.35,151.37,151.04,151.19,6755.0
2025-01-02 13:35:00,151.15,151.43,151.06,151.31,5048.0,151.15,151.43,151.06,151.31,5048.0
2025-01-02 13:40:00,151.27,151.27,150.87,150.94,10230.0,151.27,151.27,150.87,150.94,10230.0
2025-01-02 13:45:00,150.91,150.91,150.33,150.61,12764.0,150.91,150.91,150.33,150.61,12764.0
2025-01-02 13:50:00,150.62,150.7,150.41,150.5,6338.0,150.62,150.7,150.41,150.5,6338.0
2025-01-02 13:55:00,150.5,150.69,150.44,150.66,5686.0,150.5,150.69,150.44,150.66,5686.0
2025-01-02 14:00:00,150.64,150.69,150.54,150.64,12092.0,150.64,150.69,150.54,150.64,12092.0
2025-01-02 14:05:00,150.56,150.98,150.55,150.93,10493.0,150.56,150.98,150.55,150.93,10493.0
2025-01-02 14:10:00,150.95,150.97,150.79,150.81,1435.0,150.95,150.97,150.79,150.81,1435.0
2025-01-02 14:15:00,150.84,150.85,150.63,150.67,2664.0,150.84,150.85,150.63,150.67,2664.0
2025-01-02 14:20:00,150.59,150.79,150.52,150.78,3255.0,150.59,150.79,150.52,150.78,3255.0
2025-01-02 14:25:00,150.8,151.09,150.78,151.03,3407.0,150.8,151.09,150.78,151.03,3407.0
2025-01-02 14:30:00,150.98,150.98,150.78,150.84,5221.0,150.98,150.98,150.78,150.84,5221.0
2025-01-02 14:35:00,150.84,150.87,150.78,150.81,2670.0,150.84,150.87,150.78,150.81,2670.0
2025-01-02 14:40:00,150.81,150.87,150.71,150.72,3356.0,150.81,150.87,150.71,150.72,3356.0
2025-01-02 14:45:00,150.72,150.88,150.61,150.83,5277.0,150.72,150.88,150.61,150.83,5277.0
2025-01-02 14:50:00,150.78,151.02,150.77,150.88,4361.0,150.78,151.02,150.77,150.88,4361.0
2025-01-02 14:55:00,150.81,150.88,150.55,150.6,1900.0,150.81,150.88,150.55,150.6,1900.0
2025-01-02 15:00:00,150.6,150.93,150.58,150.93,6893.0,150.6,150.93,150.58,150.93,6893.0
2025-01-02 15:05:00,150.98,151.03,150.85,150.93,4771.0,150.98,151.03,150.85,150.93,4771.0
2025-01-02 15:10:00,150.88,151.01,150.85,150.98,2953.0,150.88,151.01,150.85,150.98,2953.0
2025-01-02 15:15:00,150.96,151.03,150.83,150.87,2450.0,150.96,151.03,150.83,150.87,2450.0
2025-01-02 15:20:00,150.94,150.99,150.87,150.88,4306.0,150.94,150.99,150.87,150.88,4306.0
2025-01-02 15:25:00,150.85,150.87,150.35,150.41,9663.0,150.85,150.87,150.35,150.41,9663.0
2025-01-02 15:30:00,150.34,150.46,150.18,150.3,9318.0,150.34,150.46,150.18,150.3,9318.0
2025-01-02 15:35:00,150.28,150.34,149.95,149.95,4920.0,150.28,150.34,149.95,149.95,4920.0
2025-01-02 15:40:00,149.99,150.17,149.94,150.17,10184.0,149.99,150.17,149.94,150.17,10184.0
2025-01-02 15:45:00,150.11,150.12,149.95,149.98,7302.0,150.11,150.12,149.95,149.98,7302.0
2025-01-02 15:50:00,150.06,150.22,149.84,150.18,20375.0,150.06,150.22,149.84,150.18,20375.0
2025-01-02 15:55:00,150.06,150.11,149.87,149.96,39277.0,150.06,150.11,149.87,149.96,39277.0
2025-01-03 09:30:00,149.73,150.99,149.73,150.97,13459.0,149.73,150.99,149.73,150.97,13459.0
2025-01-03 09:35:00,150.81,151.3,150.2,150.74,6008.0,150.81,151.3,150.2,150.74,6008.0
2025-01-03 09:40:00,150.96,151.2,150.6,150.74,2656.0,150.96,151.2,150.6,150.74,2656.0
2025-01-03 09:45:00,150.71,150.71,150.26,150.51,3969.0,150.71,150.71,150.26,150.51,3969.0
2025-01-03 09:50:00,150.44,151.0,150.4,150.75,6462.0,150.44,151.0,150.4,150.75,6462.0
2025-01-03 09:55:00,150.74,150.89,150.55,150.65,2123.0,150.74,150.89,150.55,150.65,2123.0
2025-01-03 10:00:00,150.75,150.92,150.71,150.85,2400.0,150.75,150.92,150.71,150.85,2400.0
2025-01-03 10:05:00,150.83,151.18,150.83,151.17,1986.0,150.83,151.18,150.83,151.17,1986.0
2025-01-03 10:10:00,151.23,151.41,151.18,151.31,2500.0,151.23,151.41,151.18,151.31,2500.0
2025-01-03 10:15:00,151.29,151.8,151.29,151.5,28496.0,151.29,151.8,151.29,151.5,28496.0
2025-01-03 10:20:00,151.49,151.96,151.35,151.89,7678.0,151.49,151.96,151.35,151.89,7678.0
2025-01-03 10:25:00,151.82,152.03,151.68,152.01,3143.0,151.82,152.03,151.68,152.01,3143.0
2025-01-03 10:30:00,151.92,152.03,151.66,151.67,1260.0,151.92,152.03,151.66,151.67,1260.0
2025-01-03 10:35:00,151.58,151.81,151.47,151.72,1773.0,151.58,151.81,151.47,151.72,1773.0
2025-01-03 10:40:00,151.71,151.89,151.43,151.43,9264.0,151.71,151.89,151.43,151.43,9264.0
2025-01-03 10:45:00,151.38,151.43,151.32,151.37,2123.0,151.38,151.43,151.32,151.37,2123.0
2025-01-03 10:50:00,151.33,151.62,151.3,151.54,8660.0,151.33,151.62,151.3,151.54,8660.0
2025-01-03 10:55:00,151.65,151.69,151.53,151.65,2333.0,151.65,151.69,151.53,151.65,2333.0
2025-01-03 11:00:00,151.64,151.81,151.54,151.75,8821.0,151.64,151.81,151.54,151.75,8821.0
2025-01-03 11:05:00,151.65,151.67,151.56,151.63,2218.0,151.65,151.67,151.56,151.63,2218.0
2025-01-03 11:10:00,151.54,151.63,151.35,151.35,13567.0,151.54,151.63,151.35,151.35,13567.0
2025-01-03 11:15:00,151.38,151.43,151.24,151.43,11434.0,151.38,151.43,151.24,151.43,11434.0
2025-01-03 11:20:00,151.39,151.5,151.34,151.39,1900.0,151.39,151.5,151.34,151.39,1900.0
2025-01-03 11:25:00,151.4,151.83,151.4,151.75,2382.0,151.4,151.83,151.4,151.75,2382.0
2025-01-03 11:30:00,151.85,151.99,151.85,151.99,1595.0,151.85,151.99,151.85,151.99,1595.0
2025-01-03 11:35:00,151.88,152.03,151.83,151.9,5191.0,151.88,152.03,151.83,151.9,5191.0
2025-01-03 11:40:00,151.9,152.01,151.84,152.01,1333.0,151.9,152.01,151.84,152.01,1333.0
2025-01-03 11:45:00,151.94,152.09,151.93,152.09,2484.0,151.94,152.09,151.93,152.09,2484.0
2025-01-03 11:50:00,152.06,152.24,152.03,152.24,5380.0,152.06,152.24,152.03,152.24,5380.0
2025-01-03 11:55:00,152.2,152.33,152.09,152.18,3198.0,152.2,152.33,152.09,152.18,3198.0
2025-01-03 12:00:00,152.3,152.39,152.15,152.33,3051.0,152.3,152.39,152.15,152.33,3051.0
2025-01-03 12:05:00,152.33,152.64,152.33,152.64,2744.0,152.33,152.64,152.33,152.64,2744.0
2025-01-03 12:10:00,152.59,152.59,152.39,152.44,5313.0,152.59,152.59,152.39,152.44,5313.0
2025-01-03 12:15:00,152.46,152.52,152.31,152.31,4441.0,152.46,152.52,152.31,152.31,4441.0
2025-01-03 12:20:00,152.37,152.47,152.24,152.35,3114.0,152.37,152.47,152.24,152.35,3114.0
2025-01-03 12:25:00,152.35,152.35,152.2,152.31,2359.0,152.35,152.35,152.2,152.31,2359.0
2025-01-03 12:30:00,152.3,152.34,152.06,152.12,3613.0,152.3,152.34,152.06,152.12,3613.0
2025-01-03 12:35:00,152.09,152.16,152.01,152.01,2746.0,152.09,152.16,152.01,152.01,2746.0
2025-01-03 12:40:00,152.01,152.07,151.91,152.02,3001.0,152.01,152.07,151.91,152.02,3001.0
2025-01-03 12:45:00,152.0,152.09,151.96,152.03,3851.0,152.0,152.09,151.96,152.03,3851.0
2025-01-03 12:50:00,152.07,152.08,151.96,152.0,5241.0,152.07,152.08,151.96,152.0,5241.0
2025-01-03 12:55:00,152.04,152.1,151.96,152.09,1400.0,152.04,152.1,151.96,152.09,1400.0
2025-01-03 13:00:00,152.05,152.21,152.0,152.21,2206.0,152.05,152.21,152.0,152.21,2206.0
2025-01-03 13:05:00,152.18,152.39,152.18,152.23,8076.0,152.18,152.39,152.18,152.23,8076.0
2025-01-03 13:10:00,152.22,152.33,152.21,152.31,5084.0,152.22,152.33,152.21,152.31,5084.0
2025-01-03 13:15:00,152.39,152.39,152.26,152.31,3938.0,152.39,152.39,152.26,152.31,3938.0
2025-01-03 13:20:00,152.43,152.48,152.34,152.34,5543.0,152.43,152.48,152.34,152.34,5543.0
2025-01-03 13:25:00,152.36,152.71,152.35,152.71,4330.0,152.36,152.71,152.35,152.71,4330.0
2025-01-03 13:30:00,152.62,152.78,152.56,152.63,7427.0,152.62,152.78,152.56,152.63,7427.0
2025-01-03 13:35:00,152.56,152.64,152.52,152.59,5398.0,152.56,152.64,152.52,152.59,5398.0
2025-01-03 13:40:00,152.54,152.6,152.52,152.53,2423.0,152.54,152.6,152.52,152.53,2423.0
2025-01-03 13:45:00,152.56,152.58,152.44,152.45,3130.0,152.56,152.58,152.44,152.45,3130.0
2025-01-03 13:50:00,152.44,152.59,152.43,152.52,2423.0,152.44,152.59,152.43,152.52,2423.0
2025-01-03 13:55:00,152.58,152.7,152.53,152.7,8083.0,152.58,152.7,152.53,152.7,8083.0
2025-01-03 14:00:00,152.69,152.79,152.64,152.68,1259.0,152.69,152.79,152.64,152.68,1259.0
2025-01-03 14:05:00,152.74,152.75,152.53,152.6,5157.0,152.74,152.75,152.53,152.6,5157.0
2025-01-03 14:10:00,152.6,152.6,152.48,152.58,10922.0,152.6,152.6,152.48,152.58,10922.0
2025-01-03 14:15:00,152.59,152.59,152.52,152.56,1152.0,152.59,152.59,152.52,152.56,1152.0
2025-01-03 14:20:00,152.56,152.72,152.55,152.65,4434.0,152.56,152.72,152.55,152.65,4434.0
2025-01-03 14:25:00,152.61,152.72,152.57,152.57,2790.0,152.61,152.72,152.57,152.57,2790.0
2025-01-03 14:30:00,152.61,152.69,152.61,152.64,1000.0,152.61,152.69,152.61,152.64,1000.0
2025-01-03 14:35:00,152.68,152.8,152.66,152.75,2700.0,152.68,152.8,152.66,152.75,2700.0
2025-01-03 14:40:00,152.75,152.78,152.75,152.76,1755.0,152.75,152.78,152.75,152.76,1755.0
2025-01-03 14:45:00,152.76,152.76,152.68,152.68,3476.0,152.76,152.76,152.68,152.68,3476.0
2025-01-03 14:50:00,152.68,152.68,152.56,152.64,5522.0,152.68,152.68,152.56,152.64,5522.0
2025-01-03 14:55:00,152.59,152.71,152.56,152.67,4814.0,152.59,152.71,152.56,152.67,4814.0
2025-01-03 15:00:00,152.63,152.63,152.53,152.56,9004.0,152.63,152.63,152.53,152.56,9004.0
2025-01-03 15:05:00,152.57,152.57,152.4,152.44,5104.0,152.57,152.57,152.4,152.44,5104.0
2025-01-03 15:10:00,152.48,152.5,152.37,152.42,5276.0,152.48,152.5,152.37,152.42,5276.0
2025-01-03 15:15:00,152.37,152.42,152.18,152.27,11812.0,152.37,152.42,152.18,152.27,11812.0
2025-01-03 15:20:00,152.27,152.67,152.23,152.46,7832.0,152.27,152.67,152.23,152.46,7832.0
2025-01-03 15:25:00,152.48,152.55,152.43,152.43,4717.0,152.48,152.55,152.43,152.43,4717.0
2025-01-03 15:30:00,152.42,152.45,152.21,152.21,13163.0,152.42,152.45,152.21,152.21,13163.0
2025-01-03 15:35:00,152.24,152.3,152.1,152.12,9054.0,152.24,152.3,152.1,152.12,9054.0
2025-01-03 15:40:00,152.1,152.38,152.08,152.3,11469.0,152.1,152.38,152.08,152.3,11469.0
2025-01-03 15:45:00,152.3,152.97,152.26,152.78,31418.0,152.3,152.97,152.26,152.78,31418.0
2025-01-03 15:50:00,152.78,152.79,152.19,152.31,36829.0,152.78,152.79,152.19,152.31,36829.0
2025-01-03 15:55:00,152.18,152.34,151.98,152.21,68130.0,152.18,152.34,151.98,152.21,68130.0
2025-01-06 09:30:00,151.93,152.14,151.62,151.68,16110.0,151.93,152.14,151.62,151.68,16110.0
2025-01-06 09:35:00,151.68,152.07,151.66,151.84,7860.0,151.68,152.07,151.66,151.84,7860.0
2025-01-06 09:40:00,151.84,153.04,151.79,153.04,15964.0,151.84,153.04,151.79,153.04,15964.0
2025-01-06 09:45:00,153.06,153.31,152.76,153.19,7680.0,153.06,153.31,152.76,153.19,7680.0
2025-01-06 09:50:00,153.19,153.2,152.73,152.82,18480.0,153.19,153.2,152.73,152.82,18480.0
2025-01-06 09:55:00,152.84,152.95,152.77,152.8,3167.0,152.84,152.95,152.77,152.8,3167.0
2025-01-06 10:00:00,152.62,152.84,152.37,152.53,9259.0,152.62,152.84,152.37,152.53,9259.0
2025-01-06 10:05:00,152.46,152.81,152.45,152.62,4532.0,152.46,152.81,152.45,152.62,4532.0
2025-01-06 10:10:00,152.59,152.78,152.42,152.63,21564.0,152.59,152.78,152.42,152.63,21564.0
2025-01-06 10:15:00,152.56,152.66,152.39,152.48,3236.0,152.56,152.66,152.39,152.48,3236.0
2025-01-06 10:20:00,152.41,152.45,152.29,152.34,1195.0,152.41,152.45,152.29,152.34,1195.0
2025-01-06 10:25:00,152.37,152.44,152.03,152.11,3946.0,152.37,152.44,152.03,152.11,3946.0
2025-01-06 10:30:00,152.11,152.58,151.86,152.48,5500.0,152.11,152.58,151.86,152.48,5500.0
2025-01-06 10:35:00,152.41,152.46,152.1,152.37,3079.0,152.41,152.46,152.1,152.37,3079.0
2025-01-06 10:40:00,152.39,152.67,152.37,152.65,3281.0,152.39,152.67,152.37,152.65,3281.0
2025-01-06 10:45:00,152.48,152.61,152.37,152.41,3650.0,152.48,152.61,152.37,152.41,3650.0
2025-01-06 10:50:00,152.36,152.36,152.25,152.27,1429.0,152.36,152.36,152.25,152.27,1429.0
2025-01-06 10:55:00,152.34,152.48,152.28,152.45,3228.0,152.34,152.48,152.28,152.45,3228.0
2025-01-06 11:00:00,152.48,152.9,152.44,152.71,2900.0,152.48,152.9,152.44,152.71,2900.0
2025-01-06 11:05:00,152.69,152.69,152.37,152.41,2400.0,152.69,152.69,152.37,152.41,2400.0
2025-01-06 11:10:00,152.29,152.47,152.15,152.47,3130.0,152.29,152.47,152.15,152.47,3130.0
2025-01-06 11:15:00,152.48,152.92,152.35,152.92,2311.0,152.48,152.92,152.35,152.92,2311.0
2025-01-06 11:20:00,152.92,152.92,152.81,152.82,791.0,152.92,152.92,152.81,152.82,791.0
2025-01-06 11:25:00,152.83,152.98,152.68,152.76,5327.0,152.83,152.98,152.68,152.76,5327.0
2025-01-06 11:30:00,152.68,153.0,152.67,153.0,1643.0,152.68,153.0,152.67,153.0,1643.0
2025-01-06 11:35:00,152.89,152.89,152.41,152.53,7772.0,152.89,152.89,152.41,152.53,7772.0
2025-01-06 11:40:00,152.52,152.68,152.35,152.67,6213.0,152.52,152.68,152.35,152.67,6213.0
2025-01-06 11:45:00,152.63,152.65,152.41,152.62,4765.0,152.63,152.65,152.41,152.62,4765.0
2025-01-06 11:50:00,152.46,152.53,152.43,152.47,872.0,152.46,152.53,152.43,152.47,872.0
2025-01-06 11:55:00,152.5,152.9,152.48,152.79,5720.0,152.5,152.9,152.48,152.79,5720.0
2025-01-06 12:00:00,152.81,153.07,152.81,152.86,3856.0,152.81,153.07,152.81,152.86,3856.0
2025-01-06 12:05:00,152.86,152.94,152.72,152.93,1417.0,152.86,152.94,152.72,152.93,1417.0
2025-01-06 12:10:00,152.76,152.77,152.68,152.75,2161.0,152.76,152.77,152.68,152.75,2161.0
2025-01-06 12:15:00,152.75,152.78,152.63,152.66,3214.0,152.75,152.78,152.63,152.66,3214.0
2025-01-06 12:20:00,152.66,152.73,152.39,152.49,8369.0,152.66,152.73,152.39,152.49,8369.0
2025-01-06 12:25:00,152.55,152.62,152.45,152.52,5400.0,152.55,152.62,152.45,152.52,5400.0
2025-01-06 12:30:00,152.43,152.85,152.43,152.79,4550.0,152.43,152.85,152.43,152.79,4550.0
2025-01-06 12:35:00,152.8,153.03,152.69,152.94,3085.0,152.8,153.03,152.69,152.94,3085.0
2025-01-06 12:40:00,152.87,152.87,152.75,152.79,1660.0,152.87,152.87,152.75,152.79,1660.0
2025-01-06 12:45:00,152.8,152.89,152.73,152.86,2879.0,152.8,152.89,152.73,152.86,2879.0
2025-01-06 12:50:00,152.71,152.84,152.7,152.8,2295.0,152.71,152.84,152.7,152.8,2295.0
2025-01-06 12:55:00,152.69,152.82,152.66,152.71,7828.0,152.69,152.82,152.66,152.71,7828.0
2025-01-06 13:00:00,152.71,152.71,152.34,152.52,2647.0,152.71,152.71,152.34,152.52,2647.0
2025-01-06 13:05:00,152.41,152.43,152.2,152.26,6225.0,152.41,152.43,152.2,152.26,6225.0
2025-01-06 13:10:00,152.26,152.5,152.26,152.47,3550.0,152.26,152.5,152.26,152.47,3550.0
2025-01-06 13:15:00,152.49,152.87,152.46,152.81,9940.0,152.49,152.87,152.46,152.81,9940.0
2025-01-06 13:20:00,152.8,153.23,152.8,153.05,24876.0,152.8,153.23,152.8,153.05,24876.0
2025-01-06 13:25:00,153.08,153.11,153.01,153.08,942.0,153.08,153.11,153.01,153.08,942.0
2025-01-06 13:30:00,153.11,153.22,153.08,153.17,1405.0,153.11,153.22,153.08,153.17,1405.0
2025-01-06 13:35:00,153.16,153.31,153.07,153.24,6229.0,153.16,153.31,153.07,153.24,6229.0
2025-01-06 13:40:00,153.29,153.33,153.19,153.33,4051.0,153.29,153.33,153.19,153.33,4051.0
2025-01-06 13:45:00,153.28,153.38,153.18,153.18,1100.0,153.28,153.38,153.18,153.18,1100.0
2025-01-06 13:50:00,153.28,153.36,153.11,153.28,1608.0,153.28,153.36,153.11,153.28,1608.0
2025-01-06 13:55:00,153.38,153.38,153.33,153.37,300.0,153.38,153.38,153.33,153.37,300.0
2025-01-06 14:00:00,153.37,153.37,153.14,153.26,8262.0,153.37,153.37,153.14,153.26,8262.0
2025-01-06 14:05:00,153.24,153.44,153.21,153.43,2900.0,153.24,153.44,153.21,153.43,2900.0
2025-01-06 14:10:00,153.38,153.47,153.37,153.43,1100.0,153.38,153.47,153.37,153.43,1100.0
2025-01-06 14:15:00,153.46,153.6,153.44,153.44,5325.0,153.46,153.6,153.44,153.44,5325.0
2025-01-06 14:20:00,153.46,153.54,153.35,153.37,5724.0,153.46,153.54,153.35,153.37,5724.0
2025-01-06 14:25:00,153.37,153.38,153.2,153.25,4273.0,153.37,153.38,153.2,153.25,4273.0
2025-01-06 14:30:00,153.28,153.5,153.26,153.32,3334.0,153.28,153.5,153.26,153.32,3334.0
2025-01-06 14:35:00,153.33,153.35,153.2,153.32,2320.0,153.33,153.35,153.2,153.32,2320.0
2025-01-06 14:40:00,153.36,153.36,153.1,153.12,9306.0,153.36,153.36,153.1,153.12,9306.0
2025-01-06 14:45:00,153.08,153.15,153.07,153.11,2254.0,153.08,153.15,153.07,153.11,2254.0
2025-01-06 14:50:00,153.07,153.07,153.0,153.04,2450.0,153.07,153.07,153.0,153.04,2450.0
2025-01-06 14:55:00,153.0,153.0,152.83,152.87,7117.0,153.0,153.0,152.83,152.87,7117.0
2025-01-06 15:00:00,152.81,152.97,152.74,152.86,7922.0,152.81,152.97,152.74,152.86,7922.0
2025-01-06 15:05:00,152.86,153.03,152.79,152.91,7785.0,152.86,153.03,152.79,152.91,7785.0
2025-01-06 15:10:00,152.89,153.16,152.85,153.14,6791.0,152.89,153.16,152.85,153.14,6791.0
2025-01-06 15:15:00,153.03,153.05,152.86,152.96,8595.0,153.03,153.05,152.86,152.96,8595.0
2025-01-06 15:20:00,152.98,153.1,152.84,153.1,7236.0,152.98,153.1,152.84,153.1,7236.0
2025-01-06 15:25:00,153.09,153.3,153.04,153.18,16190.0,153.09,153.3,153.04,153.18,16190.0
2025-01-06 15:30:00,153.14,153.22,152.89,152.94,12260.0,153.14,153.22,152.89,152.94,12260.0
2025-01-06 15:35:00,152.95,153.04,152.86,152.92,10566.0,152.95,153.04,152.86,152.92,10566.0
2025-01-06 15:40:00,152.98,153.07,152.86,153.07,12924.0,152.98,153.07,152.86,153.07,12924.0
2025-01-06 15:45:00,153.03,153.26,153.0,153.24,18271.0,153.03,153.26,153.0,153.24,18271.0
2025-01-06 15:50:00,153.21,153.36,152.91,153.32,56080.0,153.21,153.36,152.91,153.32,56080.0
2025-01-06 15:55:00,153.28,153.42,153.07,153.34,113379.0,153.28,153.42,153.07,153.34,113379.0
2025-01-07 09:30:00,153.34,154.12,153.11,154.12,33077.0,153.34,154.12,153.11,154.12,33077.0
2025-01-07 09:35:00,153.86,154.85,153.64,154.84,8456.0,153.86,154.85,153.64,154.84,8456.0
2025-01-07 09:40:00,154.84,155.24,154.38,154.7,4513.0,154.84,155.24,154.38,154.7,4513.0
2025-01-07 09:45:00,154.74,155.79,154.73,155.6,3051.0,154.74,155.79,154.73,155.6,3051.0
2025-01-07 09:50:00,155.81,156.15,155.6,155.66,8048.0,155.81,156.15,155.6,155.66,8048.0
2025-01-07 09:55:00,155.59,156.15,155.58,155.83,6697.0,155.59,156.15,155.58,155.83,6697.0
2025-01-07 10:00:00,155.64,155.76,154.97,155.16,7455.0,155.64,155.76,154.97,155.16,7455.0
2025-01-07 10:05:00,155.04,155.16,154.84,155.04,4284.0,155.04,155.16,154.84,155.04,4284.0
2025-01-07 10:10:00,155.06,155.23,154.7,154.73,8382.0,155.06,155.23,154.7,154.73,8382.0
2025-01-07 10:15:00,154.77,155.15,154.59,155.11,2827.0,154.77,155.15,154.59,155.11,2827.0
2025-01-07 10:20:00,155.18,155.59,155.06,155.54,6401.0,155.18,155.59,155.06,155.54,6401.0
2025-01-07 10:25:00,155.5,155.66,155.3,155.66,2940.0,155.5,155.66,155.3,155.66,2940.0
2025-01-07 10:30:00,155.58,155.99,155.37,155.99,3788.0,155.58,155.99,155.37,155.99,3788.0
2025-01-07 10:35:00,156.0,156.37,155.9,156.13,7536.0,156.0,156.37,155.9,156.13,7536.0
2025-01-07 10:40:00,156.13,156.17,155.62,155.65,7503.0,156.13,156.17,155.62,155.65,7503.0
2025-01-07 10:45:00,155.57,155.57,154.89,154.89,3964.0,155.57,155.57,154.89,154.89,3964.0
2025-01-07 10:50:00,154.97,155.2,154.97,155.0,4934.0,154.97,155.2,154.97,155.0,4934.0
2025-01-07 10:55:00,155.1,155.1,154.78,154.85,4590.0,155.1,155.1,154.78,154.85,4590.0
2025-01-07 11:00:00,154.9,154.91,154.58,154.72,4880.0,154.9,154.91,154.58,154.72,4880.0
2025-01-07 11:05:00,154.72,154.82,153.61,153.73,22718.0,154.72,154.82,153.61,153.73,22718.0
2025-01-07 11:10:00,153.74,154.03,153.74,153.77,6240.0,153.74,154.03,153.74,153.77,6240.0
2025-01-07 11:15:00,153.89,154.01,153.34,153.45,10073.0,153.89,154.01,153.34,153.45,10073.0
2025-01-07 11:20:00,153.63,153.83,153.51,153.51,8070.0,153.63,153.83,153.51,153.51,8070.0
2025-01-07 11:25:00,153.47,153.51,153.12,153.43,4799.0,153.47,153.51,153.12,153.43,4799.0
2025-01-07 11:30:00,153.38,153.52,153.32,153.33,3700.0,153.38,153.52,153.32,153.33,3700.0
2025-01-07 11:35:00,153.31,153.43,153.06,153.43,5227.0,153.31,153.43,153.06,153.43,5227.0
2025-01-07 11:40:00,153.31,153.31,153.04,153.15,1800.0,153.31,153.31,153.04,153.15,1800.0
2025-01-07 11:45:00,153.14,153.38,153.03,153.25,3200.0,153.14,153.38,153.03,153.25,3200.0
2025-01-07 11:50:00,153.45,153.61,153.23,153.48,11483.0,153.45,153.61,153.23,153.48,11483.0
2025-01-07 11:55:00,153.4,153.5,153.02,153.12,4610.0,153.4,153.5,153.02,153.12,4610.0
2025-01-07 12:00:00,153.22,153.6,153.22,153.6,5765.0,153.22,153.6,153.22,153.6,5765.0
2025-01-07 12:05:00,153.59,153.76,153.51,153.76,4395.0,153.59,153.76,153.51,153.76,4395.0
2025-01-07 12:10:00,153.63,153.69,153.57,153.6,2450.0,153.63,153.69,153.57,153.6,2450.0
2025-01-07 12:15:00,153.66,154.23,153.64,154.23,2300.0,153.66,154.23,153.64,154.23,2300.0
2025-01-07 12:20:00,154.21,154.29,154.05,154.29,1976.0,154.21,154.29,154.05,154.29,1976.0
2025-01-07 12:25:00,154.25,154.33,154.09,154.33,2552.0,154.25,154.33,154.09,154.33,2552.0
2025-01-07 12:30:00,154.33,154.5,154.32,154.42,1155.0,154.33,154.5,154.32,154.42,1155.0
2025-01-07 12:35:00,154.31,154.31,153.76,153.76,3591.0,154.31,154.31,153.76,153.76,3591.0
2025-01-07 12:40:00,153.63,153.77,153.47,153.76,2050.0,153.63,153.77,153.47,153.76,2050.0
2025-01-07 12:45:00,153.7,153.8,153.6,153.79,8213.0,153.7,153.8,153.6,153.79,8213.0
2025-01-07 12:50:00,153.7,153.97,153.63,153.63,3652.0,153.7,153.97,153.63,153.63,3652.0
2025-01-07 12:55:00,153.69,153.9,153.53,153.9,7006.0,153.69,153.9,153.53,153.9,7006.0
2025-01-07 13:00:00,153.96,154.22,153.91,154.22,3601.0,153.96,154.22,153.91,154.22,3601.0
2025-01-07 13:05:00,154.17,154.26,154.09,154.14,7116.0,154.17,154.26,154.09,154.14,7116.0
2025-01-07 13:10:00,154.19,154.38,154.12,154.25,2451.0,154.19,154.38,154.12,154.25,2451.0
2025-01-07 13:15:00,154.32,154.5,154.32,154.34,2216.0,154.32,154.5,154.32,154.34,2216.0
2025-01-07 13:20:00,154.28,154.38,154.27,154.27,2282.0,154.28,154.38,154.27,154.27,2282.0
2025-01-07 13:25:00,154.35,154.38,154.21,154.28,2823.0,154.35,154.38,154.21,154.28,2823.0
2025-01-07 13:30:00,154.33,154.33,154.23,154.33,800.0,154.33,154.33,154.23,154.33,800.0
2025-01-07 13:35:00,154.35,154.35,154.21,154.25,3631.0,154.35,154.35,154.21,154.25,3631.0
2025-01-07 13:40:00,154.19,154.22,154.07,154.22,1303.0,154.19,154.22,154.07,154.22,1303.0
2025-01-07 13:45:00,154.21,154.27,154.2,154.22,800.0,154.21,154.27,154.2,154.22,800.0
2025-01-07 13:50:00,154.14,154.19,154.1,154.11,1000.0,154.14,154.19,154.1,154.11,1000.0
2025-01-07 13:55:00,154.16,154.16,154.0,154.06,4955.0,154.16,154.16,154.0,154.06,4955.0
2025-01-07 14:00:00,154.0,154.09,154.0,154.03,5393.0,154.0,154.09,154.0,154.03,5393.0
2025-01-07 14:05:00,154.05,154.13,154.04,154.04,2158.0,154.05,154.13,154.04,154.04,2158.0
2025-01-07 14:10:00,154.08,154.29,154.07,154.08,4178.0,154.08,154.29,154.07,154.08,4178.0
2025-01-07 14:15:00,154.09,154.1,153.76,153.77,3882.0,154.09,154.1,153.76,153.77,3882.0
2025-01-07 14:20:00,153.79,153.91,153.79,153.85,4425.0,153.79,153.91,153.79,153.85,4425.0
2025-01-07 14:25:00,153.87,154.0,153.77,153.93,4649.0,153.87,154.0,153.77,153.93,4649.0
2025-01-07 14:30:00,153.98,153.99,153.8,153.8,1650.0,153.98,153.99,153.8,153.8,1650.0
2025-01-07 14:35:00,153.84,153.84,153.5,153.5,3476.0,153.84,153.84,153.5,153.5,3476.0
2025-01-07 14:40:00,153.53,153.83,153.53,153.83,2800.0,153.53,153.83,153.53,153.83,2800.0
2025-01-07 14:45:00,153.7,153.82,153.64,153.72,5667.0,153.7,153.82,153.64,153.72,5667.0
2025-01-07 14:50:00,153.69,153.76,153.62,153.76,2800.0,153.69,153.76,153.62,153.76,2800.0
2025-01-07 14:55:00,153.74,153.81,153.64,153.77,6022.0,153.74,153.81,153.64,153.77,6022.0
2025-01-07 15:00:00,153.79,153.8,153.58,153.61,5898.0,153.79,153.8,153.58,153.61,5898.0
2025-01-07 15:05:00,153.59,153.59,153.45,153.55,5225.0,153.59,153.59,153.45,153.55,5225.0
2025-01-07 15:10:00,153.5,153.66,153.43,153.61,4645.0,153.5,153.66,153.43,153.61,4645.0
2025-01-07 15:15:00,153.67,153.67,153.46,153.56,2666.0,153.67,153.67,153.46,153.56,2666.0
2025-01-07 15:20:00,153.48,153.48,153.27,153.47,3699.0,153.48,153.48,153.27,153.47,3699.0
2025-01-07 15:25:00,153.43,153.44,153.34,153.39,3559.0,153.43,153.44,153.34,153.39,3559.0
2025-01-07 15:30:00,153.3,153.31,153.11,153.11,4958.0,153.3,153.31,153.11,153.11,4958.0
2025-01-07 15:35:00,153.09,153.29,152.96,153.25,5326.0,153.09,153.29,152.96,153.25,5326.0
2025-01-07 15:40:00,153.25,153.35,153.15,153.25,7114.0,153.25,153.35,153.15,153.25,7114.0
2025-01-07 15:45:00,153.26,153.36,153.22,153.27,4533.0,153.26,153.36,153.22,153.27,4533.0
2025-01-07 15:50:00,153.29,153.45,153.22,153.37,13116.0,153.29,153.45,153.22,153.37,13116.0
2025-01-07 15:55:00,153.13,153.32,152.9,153.21,62415.0,153.13,153.32,152.9,153.21,62415.0
2025-01-08 09:30:00,152.27,152.27,150.7,150.85,16437.0,152.27,152.27,150.7,150.85,16437.0
2025-01-08 09:35:00,150.64,150.68,150.1,150.1,5415.0,150.64,150.68,150.1,150.1,5415.0
2025-01-08 09:40:00,150.17,150.75,150.07,150.56,13595.0,150.17,150.75,150.07,150.56,13595.0
2025-01-08 09:45:00,150.5,151.0,150.49,151.0,2881.0,150.5,151.0,150.49,151.0,2881.0
2025-01-08 09:50:00,151.0,151.39,150.9,150.9,3574.0,151.0,151.39,150.9,150.9,3574.0
2025-01-08 09:55:00,150.9,150.99,150.4,150.65,12771.0,150.9,150.99,150.4,150.65,12771.0
2025-01-08 10:00:00,150.49,150.85,150.4,150.8,8149.0,150.49,150.85,150.4,150.8,8149.0
2025-01-08 10:05:00,150.66,151.15,150.66,150.93,4006.0,150.66,151.15,150.66,150.93,4006.0
2025-01-08 10:10:00,150.96,151.42,150.88,151.42,3400.0,150.96,151.42,150.88,151.42,3400.0
2025-01-08 10:15:00,151.52,151.52,151.24,151.37,5113.0,151.52,151.52,151.24,151.37,5113.0
2025-01-08 10:20:00,151.37,151.74,151.34,151.73,900.0,151.37,151.74,151.34,151.73,900.0
2025-01-08 10:25:00,151.5,151.56,151.36,151.37,2811.0,151.5,151.56,151.36,151.37,2811.0
2025-01-08 10:30:00,151.46,151.78,151.37,151.43,6223.0,151.46,151.78,151.37,151.43,6223.0
2025-01-08 10:35:00,151.61,151.89,151.48,151.89,1650.0,151.61,151.89,151.48,151.89,1650.0
2025-01-08 10:40:00,151.88,151.89,151.47,151.67,2936.0,151.88,151.89,151.47,151.67,2936.0
2025-01-08 10:45:00,151.8,151.89,151.72,151.89,600.0,151.8,151.89,151.72,151.89,600.0
2025-01-08 10:50:00,152.04,152.12,151.98,152.03,1782.0,152.04,152.12,151.98,152.03,1782.0
2025-01-08 10:55:00,151.97,151.98,151.85,151.98,2475.0,151.97,151.98,151.85,151.98,2475.0
2025-01-08 11:00:00,152.03,152.11,151.89,152.02,1474.0,152.03,152.11,151.89,152.02,1474.0
2025-01-08 11:05:00,151.98,152.23,151.98,152.22,4015.0,151.98,152.23,151.98,152.22,4015.0
2025-01-08 11:10:00,152.2,152.58,152.18,152.53,6200.0,152.2,152.58,152.18,152.53,6200.0
2025-01-08 11:15:00,152.38,152.82,152.13,152.2,14928.0,152.38,152.82,152.13,152.2,14928.0
2025-01-08 11:20:00,152.08,152.34,152.08,152.13,2329.0,152.08,152.34,152.08,152.13,2329.0
2025-01-08 11:25:00,152.13,152.32,152.01,152.32,7815.0,152.13,152.32,152.01,152.32,7815.0
2025-01-08 11:30:00,152.17,152.29,152.08,152.08,7069.0,152.17,152.29,152.08,152.08,7069.0
2025-01-08 11:35:00,152.12,152.25,152.06,152.19,1648.0,152.12,152.25,152.06,152.19,1648.0
2025-01-08 11:40:00,152.22,152.24,151.89,152.1,6693.0,152.22,152.24,151.89,152.1,6693.0
2025-01-08 11:45:00,152.14,152.26,151.99,152.12,7438.0,152.14,152.26,151.99,152.12,7438.0
2025-01-08 11:50:00,152.24,152.24,151.96,152.0,4171.0,152.24,152.24,151.96,152.0,4171.0
2025-01-08 11:55:00,151.93,152.01,151.91,152.0,400.0,151.93,152.01,151.91,152.0,400.0
2025-01-08 12:00:00,152.06,152.14,151.83,152.06,7103.0,152.06,152.14,151.83,152.06,7103.0
2025-01-08 12:05:00,152.0,152.02,151.76,151.76,4340.0,152.0,152.02,151.76,151.76,4340.0
2025-01-08 12:10:00,151.8,151.86,151.74,151.86,2075.0,151.8,151.86,151.74,151.86,2075.0
2025-01-08 12:15:00,151.75,151.92,151.72,151.84,1200.0,151.75,151.92,151.72,151.84,1200.0
2025-01-08 12:20:00,151.86,151.93,151.78,151.9,1991.0,151.86,151.93,151.78,151.9,1991.0
2025-01-08 12:25:00,151.9,151.98,151.75,151.79,1671.0,151.9,151.98,151.75,151.79,1671.0
2025-01-08 12:30:00,151.82,151.82,151.62,151.69,5900.0,151.82,151.82,151.62,151.69,5900.0
2025-01-08 12:35:00,151.67,151.73,151.45,151.68,6299.0,151.67,151.73,151.45,151.68,6299.0
2025-01-08 12:40:00,151.76,151.86,151.76,151.86,720.0,151.76,151.86,151.76,151.86,720.0
2025-01-08 12:45:00,151.86,152.07,151.79,151.82,6718.0,151.86,152.07,151.79,151.82,6718.0
2025-01-08 12:50:00,151.83,151.86,151.67,151.67,4941.0,151.83,151.86,151.67,151.67,4941.0
2025-01-08 12:55:00,151.66,151.76,151.66,151.75,728.0,151.66,151.76,151.66,151.75,728.0
2025-01-08 13:00:00,151.74,151.92,151.66,151.82,5859.0,151.74,151.92,151.66,151.82,5859.0
2025-01-08 13:05:00,151.78,151.8,151.69,151.78,1300.0,151.78,151.8,151.69,151.78,1300.0
2025-01-08 13:10:00,151.77,151.79,151.63,151.71,2057.0,151.77,151.79,151.63,151.71,2057.0
2025-01-08 13:15:00,151.71,151.82,151.7,151.77,2414.0,151.71,151.82,151.7,151.77,2414.0
2025-01-08 13:20:00,151.75,151.99,151.75,151.99,1997.0,151.75,151.99,151.75,151.99,1997.0
2025-01-08 13:25:00,151.96,152.25,151.95,152.25,3647.0,151.96,152.25,151.95,152.25,3647.0
2025-01-08 13:30:00,152.14,152.27,152.09,152.18,1925.0,152.14,152.27,152.09,152.18,1925.0
2025-01-08 13:35:00,152.23,152.31,152.19,152.31,1707.0,152.23,152.31,152.19,152.31,1707.0
2025-01-08 13:40:00,152.34,152.44,152.34,152.41,7137.0,152.34,152.44,152.34,152.41,7137.0
2025-01-08 13:45:00,152.42,152.42,152.17,152.17,2213.0,152.42,152.42,152.17,152.17,2213.0
2025-01-08 13:50:00,152.22,152.22,151.95,151.95,1661.0,152.22,152.22,151.95,151.95,1661.0
2025-01-08 13:55:00,151.95,151.98,151.84,151.87,2471.0,151.95,151.98,151.84,151.87,2471.0
2025-01-08 14:00:00,151.91,151.93,151.86,151.86,909.0,151.91,151.93,151.86,151.86,909.0
2025-01-08 14:05:00,151.86,152.19,151.86,152.12,3537.0,151.86,152.19,151.86,152.12,3537.0
2025-01-08 14:10:00,152.11,152.11,151.71,151.81,2049.0,152.11,152.11,151.71,151.81,2049.0
2025-01-08 14:15:00,151.81,151.89,151.81,151.89,1100.0,151.81,151.89,151.81,151.89,1100.0
2025-01-08 14:20:00,152.0,152.25,151.95,152.25,3504.0,152.0,152.25,151.95,152.25,3504.0
2025-01-08 14:25:00,152.25,152.25,152.09,152.17,6520.0,152.25,152.25,152.09,152.17,6520.0
2025-01-08 14:30:00,152.16,152.16,151.99,151.99,1249.0,152.16,152.16,151.99,151.99,1249.0
2025-01-08 14:35:00,152.1,152.13,152.03,152.13,3649.0,152.1,152.13,152.03,152.13,3649.0
2025-01-08 14:40:00,152.13,152.26,152.06,152.26,1585.0,152.13,152.26,152.06,152.26,1585.0
2025-01-08 14:45:00,152.22,152.36,152.16,152.36,1881.0,152.22,152.36,152.16,152.36,1881.0
2025-01-08 14:50:00,152.33,152.39,152.24,152.25,3855.0,152.33,152.39,152.24,152.25,3855.0
2025-01-08 14:55:00,152.22,152.28,152.11,152.12,2000.0,152.22,152.28,152.11,152.12,2000.0
2025-01-08 15:00:00,152.2,152.24,152.1,152.1,1913.0,152.2,152.24,152.1,152.1,1913.0
2025-01-08 15:05:00,152.15,152.15,151.96,152.0,1802.0,152.15,152.15,151.96,152.0,1802.0
2025-01-08 15:10:00,152.04,152.14,151.97,152.03,3900.0,152.04,152.14,151.97,152.03,3900.0
2025-01-08 15:15:00,152.0,152.06,151.76,151.76,3387.0,152.0,152.06,151.76,151.76,3387.0
2025-01-08 15:20:00,151.81,151.81,151.61,151.69,1748.0,151.81,151.81,151.61,151.69,1748.0
2025-01-08 15:25:00,151.77,151.77,151.51,151.58,3890.0,151.77,151.77,151.51,151.58,3890.0
2025-01-08 15:30:00,151.64,151.64,151.41,151.51,8380.0,151.64,151.64,151.41,151.51,8380.0
2025-01-08 15:35:00,151.47,151.48,151.18,151.26,3378.0,151.47,151.48,151.18,151.26,3378.0
2025-01-08 15:40:00,151.23,151.46,151.21,151.33,6564.0,151.23,151.46,151.21,151.33,6564.0
2025-01-08 15:45:00,151.27,151.31,151.09,151.16,6559.0,151.27,151.31,151.09,151.16,6559.0
2025-01-08 15:50:00,151.11,151.22,150.95,150.96,15663.0,151.11,151.22,150.95,150.96,15663.0
2025-01-08 15:55:00,150.69,151.01,150.6,150.81,59993.0,150.69,151.01,150.6,150.81,59993.0
2025-01-10 09:30:00,149.18,150.0,148.25,148.68,27244.0,149.18,150.0,148.25,148.68,27244.0
2025-01-10 09:35:00,148.72,149.34,148.43,148.79,13069.0,148.72,149.34,148.43,148.79,13069.0
2025-01-10 09:40:00,148.96,149.34,148.86,149.09,9357.0,148.96,149.34,148.86,149.09,9357.0
2025-01-10 09:45:00,149.39,149.39,148.97,148.99,5330.0,149.39,149.39,148.97,148.99,5330.0
2025-01-10 09:50:00,148.99,149.03,148.26,148.44,16139.0,148.99,149.03,148.26,148.44,16139.0
2025-01-10 09:55:00,148.44,148.56,148.2,148.31,5149.0,148.44,148.56,148.2,148.31,5149.0
2025-01-10 10:00:00,148.31,148.32,147.83,147.96,10689.0,148.31,148.32,147.83,147.96,10689.0
2025-01-10 10:05:00,147.93,148.45,147.9,148.33,5661.0,147.93,148.45,147.9,148.33,5661.0
2025-01-10 10:10:00,148.33,148.51,148.17,148.3,4180.0,148.33,148.51,148.17,148.3,4180.0
2025-01-10 10:15:00,148.25,148.5,148.03,148.28,5295.0,148.25,148.5,148.03,148.28,5295.0
2025-01-10 10:20:00,148.44,148.75,148.35,148.51,6625.0,148.44,148.75,148.35,148.51,6625.0
2025-01-10 10:25:00,148.56,148.84,148.54,148.59,5844.0,148.56,148.84,148.54,148.59,5844.0
2025-01-10 10:30:00,148.55,148.93,148.43,148.84,5339.0,148.55,148.93,148.43,148.84,5339.0
2025-01-10 10:35:00,148.86,148.88,148.47,148.5,3159.0,148.86,148.88,148.47,148.5,3159.0
2025-01-10 10:40:00,148.42,148.49,148.08,148.14,16567.0,148.42,148.49,148.08,148.14,16567.0
2025-01-10 10:45:00,148.09,148.1,147.93,148.02,3725.0,148.09,148.1,147.93,148.02,3725.0
2025-01-10 10:50:00,148.02,148.08,147.7,147.7,5820.0,148.02,148.08,147.7,147.7,5820.0
2025-01-10 10:55:00,147.65,148.12,147.65,148.02,19505.0,147.65,148.12,147.65,148.02,19505.0
2025-01-10 11:00:00,148.02,148.21,147.88,148.12,22180.0,148.02,148.21,147.88,148.12,22180.0
2025-01-10 11:05:00,148.11,148.44,148.11,148.24,4306.0,148.11,148.44,148.11,148.24,4306.0
2025-01-10 11:10:00,148.18,148.3,148.12,148.24,2262.0,148.18,148.3,148.12,148.24,2262.0
2025-01-10 11:15:00,148.24,148.24,147.94,148.03,4226.0,148.24,148.24,147.94,148.03,4226.0
2025-01-10 11:20:00,148.07,148.42,148.06,148.28,6464.0,148.07,148.42,148.06,148.28,6464.0
2025-01-10 11:25:00,148.34,148.37,147.91,148.05,7771.0,148.34,148.37,147.91,148.05,7771.0
2025-01-10 11:30:00,148.05,148.05,147.88,148.03,13524.0,148.05,148.05,147.88,148.03,13524.0
2025-01-10 11:35:00,148.04,148.2,148.04,148.12,5339.0,148.04,148.2,148.04,148.12,5339.0
2025-01-10 11:40:00,148.11,148.27,148.02,148.27,8066.0,148.11,148.27,148.02,148.27,8066.0
2025-01-10 11:45:00,148.27,148.27,148.0,148.04,3864.0,148.27,148.27,148.0,148.04,3864.0
2025-01-10 11:50:00,148.09,148.12,148.0,148.09,2747.0,148.09,148.12,148.0,148.09,2747.0
2025-01-10 11:55:00,148.17,148.17,147.9,148.0,2434.0,148.17,148.17,147.9,148.0,2434.0
2025-01-10 12:00:00,148.0,148.44,147.99,148.36,5600.0,148.0,148.44,147.99,148.36,5600.0
2025-01-10 12:05:00,148.25,148.89,148.25,148.8,8219.0,148.25,148.89,148.25,148.8,8219.0
2025-01-10 12:10:00,148.78,149.16,148.78,149.16,8825.0,148.78,149.16,148.78,149.16,8825.0
2025-01-10 12:15:00,149.23,149.86,149.21,149.86,6435.0,149.23,149.86,149.21,149.86,6435.0
2025-01-10 12:20:00,149.84,149.91,149.67,149.86,4052.0,149.84,149.91,149.67,149.86,4052.0
2025-01-10 12:25:00,149.75,149.92,149.62,149.7,5733.0,149.75,149.92,149.62,149.7,5733.0
2025-01-10 12:30:00,149.61,149.7,149.27,149.39,8653.0,149.61,149.7,149.27,149.39,8653.0
2025-01-10 12:35:00,149.27,149.36,149.03,149.24,2348.0,149.27,149.36,149.03,149.24,2348.0
2025-01-10 12:40:00,149.23,149.4,149.18,149.4,2815.0,149.23,149.4,149.18,149.4,2815.0
2025-01-10 12:45:00,149.34,149.45,149.02,149.33,13916.0,149.34,149.45,149.02,149.33,13916.0
2025-01-10 12:50:00,149.33,149.33,149.06,149.18,1700.0,149.33,149.33,149.06,149.18,1700.0
2025-01-10 12:55:00,149.23,149.35,149.1,149.23,23160.0,149.23,149.35,149.1,149.23,23160.0
2025-01-10 13:00:00,149.33,149.33,149.0,149.11,3723.0,149.33,149.33,149.0,149.11,3723.0
2025-01-10 13:05:00,149.07,149.28,149.01,149.14,4198.0,149.07,149.28,149.01,149.14,4198.0
2025-01-10 13:10:00,149.14,149.41,149.04,149.41,2918.0,149.14,149.41,149.04,149.41,2918.0
2025-01-10 13:15:00,149.36,149.71,149.35,149.7,3659.0,149.36,149.71,149.35,149.7,3659.0
2025-01-10 13:20:00,149.63,149.77,149.59,149.66,3591.0,149.63,149.77,149.59,149.66,3591.0
2025-01-10 13:25:00,149.75,149.97,149.74,149.9,2518.0,149.75,149.97,149.74,149.9,2518.0
2025-01-10 13:30:00,149.8,149.92,149.63,149.72,6969.0,149.8,149.92,149.63,149.72,6969.0
2025-01-10 13:35:00,149.8,150.2,149.78,150.06,7481.0,149.8,150.2,149.78,150.06,7481.0
2025-01-10 13:40:00,150.06,150.06,149.77,149.88,2000.0,150.06,150.06,149.77,149.88,2000.0
2025-01-10 13:45:00,149.7,149.93,149.7,149.83,1850.0,149.7,149.93,149.7,149.83,1850.0
2025-01-10 13:50:00,149.87,149.93,149.39,149.41,5402.0,149.87,149.93,149.39,149.41,5402.0
2025-01-10 13:55:00,149.31,149.56,149.26,149.51,5344.0,149.31,149.56,149.26,149.51,5344.0
2025-01-10 14:00:00,149.42,149.43,149.24,149.24,1738.0,149.42,149.43,149.24,149.24,1738.0
2025-01-10 14:05:00,149.18,149.28,148.82,148.83,2259.0,149.18,149.28,148.82,148.83,2259.0
2025-01-10 14:10:00,148.83,148.83,148.5,148.5,3221.0,148.83,148.83,148.5,148.5,3221.0
2025-01-10 14:15:00,148.47,148.54,148.18,148.18,4336.0,148.47,148.54,148.18,148.18,4336.0
2025-01-10 14:20:00,148.24,148.41,148.23,148.41,3982.0,148.24,148.41,148.23,148.41,3982.0
2025-01-10 14:25:00,148.29,148.41,148.12,148.13,8355.0,148.29,148.41,148.12,148.13,8355.0
2025-01-10 14:30:00,148.11,148.13,148.04,148.06,2032.0,148.11,148.13,148.04,148.06,2032.0
2025-01-10 14:35:00,148.01,148.01,147.74,147.83,4850.0,148.01,148.01,147.74,147.83,4850.0
2025-01-10 14:40:00,147.76,148.04,147.74,147.95,4547.0,147.76,148.04,147.74,147.95,4547.0
2025-01-10 14:45:00,147.97,147.98,147.94,147.96,500.0,147.97,147.98,147.94,147.96,500.0
2025-01-10 14:50:00,147.97,148.09,147.97,148.0,3961.0,147.97,148.09,147.97,148.0,3961.0
2025-01-10 14:55:00,147.98,148.08,147.94,148.0,2999.0,147.98,148.08,147.94,148.0,2999.0
2025-01-10 15:00:00,147.99,148.12,147.8,148.11,5848.0,147.99,148.12,147.8,148.11,5848.0
2025-01-10 15:05:00,148.11,148.44,147.99,148.33,3417.0,148.11,148.44,147.99,148.33,3417.0
2025-01-10 15:10:00,148.33,148.49,148.1,148.29,6342.0,148.33,148.49,148.1,148.29,6342.0
2025-01-10 15:15:00,148.28,148.28,148.0,148.05,2100.0,148.28,148.28,148.0,148.05,2100.0
2025-01-10 15:20:00,148.05,148.28,148.03,148.12,5189.0,148.05,148.28,148.03,148.12,5189.0
2025-01-10 15:25:00,148.11,148.17,148.02,148.08,4447.0,148.11,148.17,148.02,148.08,4447.0
2025-01-10 15:30:00,148.14,148.18,148.0,148.05,5190.0,148.14,148.18,148.0,148.05,5190.0
2025-01-10 15:35:00,148.1,148.17,147.92,148.07,5055.0,148.1,148.17,147.92,148.07,5055.0
2025-01-10 15:40:00,148.14,148.5,148.07,148.38,16817.0,148.14,148.5,148.07,148.38,16817.0
2025-01-10 15:45:00,148.41,148.7,148.15,148.36,13095.0,148.41,148.7,148.15,148.36,13095.0
2025-01-10 15:50:00,148.47,148.64,148.24,148.59,23369.0,148.47,148.64,148.24,148.59,23369.0
2025-01-10 15:55:00,148.63,149.08,148.58,148.74,50475.0,148.63,149.08,148.58,148.74,50475.0
2025-01-13 09:30:00,148.92,149.77,148.42,148.42,19107.0,148.92,149.77,148.42,148.42,19107.0
2025-01-13 09:35:00,148.45,148.76,147.79,148.1,2209.0,148.45,148.76,147.79,148.1,2209.0
2025-01-13 09:40:00,148.1,148.16,147.45,147.87,6628.0,148.1,148.16,147.45,147.87,6628.0
2025-01-13 09:45:00,147.87,147.87,146.89,147.06,8908.0,147.87,147.87,146.89,147.06,8908.0
2025-01-13 09:50:00,146.99,146.99,145.82,145.82,8906.0,146.99,146.99,145.82,145.82,8906.0
2025-01-13 09:55:00,145.85,147.08,145.85,147.08,6680.0,145.85,147.08,145.85,147.08,6680.0
2025-01-13 10:00:00,146.9,147.03,146.41,146.56,6733.0,146.9,147.03,146.41,146.56,6733.0
2025-01-13 10:05:00,146.6,147.21,146.6,147.04,8081.0,146.6,147.21,146.6,147.04,8081.0
2025-01-13 10:10:00,147.0,147.53,146.9,147.49,3754.0,147.0,147.53,146.9,147.49,3754.0
2025-01-13 10:15:00,147.46,148.06,147.33,147.69,10141.0,147.46,148.06,147.33,147.69,10141.0
2025-01-13 10:20:00,147.57,147.57,147.03,147.45,3206.0,147.57,147.57,147.03,147.45,3206.0
2025-01-13 10:25:00,147.43,147.43,147.0,147.19,6750.0,147.43,147.43,147.0,147.19,6750.0
2025-01-13 10:30:00,147.06,147.45,147.05,147.09,8950.0,147.06,147.45,147.05,147.09,8950.0
2025-01-13 10:35:00,146.98,147.33,146.9,147.33,12784.0,146.98,147.33,146.9,147.33,12784.0
2025-01-13 10:40:00,147.25,147.72,147.19,147.57,11084.0,147.25,147.72,147.19,147.57,11084.0
2025-01-13 10:45:00,147.55,147.97,147.47,147.65,5587.0,147.55,147.97,147.47,147.65,5587.0
2025-01-13 10:50:00,147.66,147.71,147.46,147.52,3336.0,147.66,147.71,147.46,147.52,3336.0
2025-01-13 10:55:00,147.38,147.68,147.38,147.66,5105.0,147.38,147.68,147.38,147.66,5105.0
2025-01-13 11:00:00,147.55,148.14,147.42,147.83,11872.0,147.55,148.14,147.42,147.83,11872.0
2025-01-13 11:05:00,147.83,148.16,147.83,148.08,3666.0,147.83,148.16,147.83,148.08,3666.0
2025-01-13 11:10:00,148.09,148.51,148.08,148.33,3378.0,148.09,148.51,148.08,148.33,3378.0
2025-01-13 11:15:00,148.38,148.68,148.32,148.55,4100.0,148.38,148.68,148.32,148.55,4100.0
2025-01-13 11:20:00,148.63,148.79,148.55,148.59,3364.0,148.63,148.79,148.55,148.59,3364.0
2025-01-13 11:25:00,148.62,148.82,148.37,148.45,11502.0,148.62,148.82,148.37,148.45,11502.0
2025-01-13 11:30:00,148.55,148.77,148.38,148.77,5824.0,148.55,148.77,148.38,148.77,5824.0
2025-01-13 11:35:00,148.77,148.94,148.1,148.1,47114.0,148.77,148.94,148.1,148.1,47114.0
2025-01-13 11:40:00,148.19,148.38,148.1,148.3,2550.0,148.19,148.38,148.1,148.3,2550.0
2025-01-13 11:45:00,148.33,148.43,148.22,148.36,3299.0,148.33,148.43,148.22,148.36,3299.0
2025-01-13 11:50:00,148.46,148.5,148.23,148.46,2000.0,148.46,148.5,148.23,148.46,2000.0
2025-01-13 11:55:00,148.34,148.45,148.25,148.26,2026.0,148.34,148.45,148.25,148.26,2026.0
2025-01-13 12:00:00,148.34,148.6,148.33,148.59,2498.0,148.34,148.6,148.33,148.59,2498.0
2025-01-13 12:05:00,148.59,149.3,148.59,149.19,2160.0,148.59,149.3,148.59,149.19,2160.0
2025-01-13 12:10:00,149.19,149.38,148.97,148.97,4004.0,149.19,149.38,148.97,148.97,4004.0
2025-01-13 12:15:00,149.22,149.62,149.21,149.46,4522.0,149.22,149.62,149.21,149.46,4522.0
2025-01-13 12:20:00,149.51,149.65,149.32,149.44,4401.0,149.51,149.65,149.32,149.44,4401.0
2025-01-13 12:25:00,149.32,149.41,148.99,149.13,4208.0,149.32,149.41,148.99,149.13,4208.0
2025-01-13 12:30:00,149.17,149.25,149.16,149.16,1141.0,149.17,149.25,149.16,149.16,1141.0
2025-01-13 12:35:00,149.05,149.11,149.05,149.07,1612.0,149.05,149.11,149.05,149.07,1612.0
2025-01-13 12:40:00,149.05,149.34,149.05,149.34,400.0,149.05,149.34,149.05,149.34,400.0
2025-01-13 12:45:00,149.24,149.41,149.2,149.26,1555.0,149.24,149.41,149.2,149.26,1555.0
2025-01-13 12:50:00,149.27,149.46,149.25,149.45,1308.0,149.27,149.46,149.25,149.45,1308.0
2025-01-13 12:55:00,149.33,149.54,149.31,149.48,7890.0,149.33,149.54,149.31,149.48,7890.0
2025-01-13 13:00:00,149.41,149.51,149.31,149.36,3699.0,149.41,149.51,149.31,149.36,3699.0
2025-01-13 13:05:00,149.34,149.6,149.21,149.41,5408.0,149.34,149.6,149.21,149.41,5408.0
2025-01-13 13:10:00,149.41,149.42,149.34,149.34,2006.0,149.41,149.42,149.34,149.34,2006.0
2025-01-13 13:15:00,149.53,149.53,149.4,149.4,2356.0,149.53,149.53,149.4,149.4,2356.0
2025-01-13 13:20:00,149.49,149.49,149.34,149.36,764.0,149.49,149.49,149.34,149.36,764.0
2025-01-13 13:25:00,149.43,149.54,149.29,149.29,6680.0,149.43,149.54,149.29,149.29,6680.0
2025-01-13 13:30:00,149.34,149.45,149.26,149.4,3858.0,149.34,149.45,149.26,149.4,3858.0
2025-01-13 13:35:00,149.38,149.6,149.34,149.52,22800.0,149.38,149.6,149.34,149.52,22800.0
2025-01-13 13:40:00,149.52,150.05,149.51,149.92,7098.0,149.52,150.05,149.51,149.92,7098.0
2025-01-13 13:45:00,149.9,150.44,149.88,150.41,11285.0,149.9,150.44,149.88,150.41,11285.0
2025-01-13 13:50:00,150.3,150.39,150.3,150.39,500.0,150.3,150.39,150.3,150.39,500.0
2025-01-13 13:55:00,150.39,150.48,150.3,150.48,2605.0,150.39,150.48,150.3,150.48,2605.0
2025-01-13 14:00:00,150.41,150.41,149.94,149.94,2758.0,150.41,150.41,149.94,149.94,2758.0
2025-01-13 14:05:00,149.96,149.98,149.73,149.8,1914.0,149.96,149.98,149.73,149.8,1914.0
2025-01-13 14:10:00,150.0,150.08,149.95,150.08,971.0,150.0,150.08,149.95,150.08,971.0
2025-01-13 14:15:00,149.93,149.93,149.51,149.51,2742.0,149.93,149.93,149.51,149.51,2742.0
2025-01-13 14:20:00,149.51,149.54,149.43,149.48,3670.0,149.51,149.54,149.43,149.48,3670.0
2025-01-13 14:25:00,149.46,149.51,149.3,149.51,13808.0,149.46,149.51,149.3,149.51,13808.0
2025-01-13 14:30:00,149.59,149.62,149.42,149.42,11763.0,149.59,149.62,149.42,149.42,11763.0
2025-01-13 14:35:00,149.56,149.58,149.38,149.46,11076.0,149.56,149.58,149.38,149.46,11076.0
2025-01-13 14:40:00,149.52,149.6,149.33,149.36,6671.0,149.52,149.6,149.33,149.36,6671.0
2025-01-13 14:45:00,149.26,149.3,149.0,149.09,9894.0,149.26,149.3,149.0,149.09,9894.0
2025-01-13 14:50:00,149.15,149.38,149.01,149.38,5455.0,149.15,149.38,149.01,149.38,5455.0
2025-01-13 14:55:00,149.44,149.63,149.37,149.58,2031.0,149.44,149.63,149.37,149.58,2031.0
2025-01-13 15:00:00,149.46,149.49,149.34,149.49,2481.0,149.46,149.49,149.34,149.49,2481.0
2025-01-13 15:05:00,149.45,149.61,149.45,149.58,1031.0,149.45,149.61,149.45,149.58,1031.0
2025-01-13 15:10:00,149.55,149.66,149.35,149.35,2234.0,149.55,149.66,149.35,149.35,2234.0
2025-01-13 15:15:00,149.35,149.4,149.17,149.3,6009.0,149.35,149.4,149.17,149.3,6009.0
2025-01-13 15:20:00,149.3,149.45,149.21,149.32,10273.0,149.3,149.45,149.21,149.32,10273.0
2025-01-13 15:25:00,149.22,149.37,149.19,149.37,3277.0,149.22,149.37,149.19,149.37,3277.0
2025-01-13 15:30:00,149.35,149.57,149.35,149.52,5371.0,149.35,149.57,149.35,149.52,5371.0
2025-01-13 15:35:00,149.52,149.71,149.51,149.56,6159.0,149.52,149.71,149.51,149.56,6159.0
2025-01-13 15:40:00,149.52,149.55,149.3,149.35,2759.0,149.52,149.55,149.3,149.35,2759.0
2025-01-13 15:45:00,149.31,149.41,149.26,149.41,7187.0,149.31,149.41,149.26,149.41,7187.0
2025-01-13 15:50:00,149.43,149.94,149.41,149.9,15420.0,149.43,149.94,149.41,149.9,15420.0
2025-01-13 15:55:00,149.94,150.34,149.9,150.16,65453.0,149.94,150.34,149.9,150.16,65453.0
2025-01-14 09:30:00,149.92,150.22,148.67,149.06,12537.0,149.92,150.22,148.67,149.06,12537.0
2025-01-14 09:35:00,149.39,149.47,148.15,148.15,3719.0,149.39,149.47,148.15,148.15,3719.0
2025-01-14 09:40:00,148.57,148.61,148.02,148.02,9075.0,148.57,148.61,148.02,148.02,9075.0
2025-01-14 09:45:00,148.07,148.11,147.26,147.39,14666.0,148.07,148.11,147.26,147.39,14666.0
2025-01-14 09:50:00,147.37,147.56,146.98,147.17,4830.0,147.37,147.56,146.98,147.17,4830.0
2025-01-14 09:55:00,147.27,147.38,147.05,147.38,1700.0,147.27,147.38,147.05,147.38,1700.0
2025-01-14 10:00:00,147.43,148.31,147.43,148.21,6372.0,147.43,148.31,147.43,148.21,6372.0
2025-01-14 10:05:00,148.22,148.22,147.86,147.86,4870.0,148.22,148.22,147.86,147.86,4870.0
2025-01-14 10:10:00,147.9,148.04,147.7,147.7,13275.0,147.9,148.04,147.7,147.7,13275.0
2025-01-14 10:15:00,147.74,147.82,147.5,147.51,2113.0,147.74,147.82,147.5,147.51,2113.0
2025-01-14 10:20:00,147.61,147.72,147.22,147.45,4306.0,147.61,147.72,147.22,147.45,4306.0
2025-01-14 10:25:00,147.53,147.54,147.42,147.5,1968.0,147.53,147.54,147.42,147.5,1968.0
2025-01-14 10:30:00,147.33,147.85,147.33,147.5,14889.0,147.33,147.85,147.33,147.5,14889.0
2025-01-14 10:35:00,147.44,147.46,147.25,147.28,2094.0,147.44,147.46,147.25,147.28,2094.0
2025-01-14 10:40:00,147.28,147.56,147.23,147.43,4610.0,147.28,147.56,147.23,147.43,4610.0
2025-01-14 10:45:00,147.38,147.42,147.13,147.27,3274.0,147.38,147.42,147.13,147.27,3274.0
2025-01-14 10:50:00,147.13,147.39,147.09,147.32,4118.0,147.13,147.39,147.09,147.32,4118.0
2025-01-14 10:55:00,147.2,147.26,147.03,147.03,4727.0,147.2,147.26,147.03,147.03,4727.0
2025-01-14 11:00:00,147.03,147.12,146.9,146.93,13984.0,147.03,147.12,146.9,146.93,13984.0
2025-01-14 11:05:00,146.97,147.01,146.72,146.92,4631.0,146.97,147.01,146.72,146.92,4631.0
2025-01-14 11:10:00,146.92,146.95,146.62,146.72,7550.0,146.92,146.95,146.62,146.72,7550.0
2025-01-14 11:15:00,146.66,146.96,146.61,146.96,7363.0,146.66,146.96,146.61,146.96,7363.0
2025-01-14 11:20:00,146.82,146.88,146.6,146.64,3080.0,146.82,146.88,146.6,146.64,3080.0
2025-01-14 11:25:00,146.61,146.87,146.58,146.81,3112.0,146.61,146.87,146.58,146.81,3112.0
2025-01-14 11:30:00,146.75,146.77,146.55,146.59,4087.0,146.75,146.77,146.55,146.59,4087.0
2025-01-14 11:35:00,146.63,146.64,146.19,146.38,5718.0,146.63,146.64,146.19,146.38,5718.0
2025-01-14 11:40:00,146.39,146.45,146.32,146.35,1300.0,146.39,146.45,146.32,146.35,1300.0
2025-01-14 11:45:00,146.39,146.44,146.15,146.44,4238.0,146.39,146.44,146.15,146.44,4238.0
2025-01-14 11:50:00,146.38,146.45,146.38,146.45,400.0,146.38,146.45,146.38,146.45,400.0
2025-01-14 11:55:00,146.42,146.48,146.11,146.11,4358.0,146.42,146.48,146.11,146.11,4358.0
2025-01-14 12:00:00,146.12,146.12,145.53,145.53,12165.0,146.12,146.12,145.53,145.53,12165.0
2025-01-14 12:05:00,145.43,145.52,145.15,145.27,7066.0,145.43,145.52,145.15,145.27,7066.0
2025-01-14 12:10:00,145.3,145.49,145.15,145.49,2746.0,145.3,145.49,145.15,145.49,2746.0
2025-01-14 12:15:00,145.52,145.65,145.35,145.57,7189.0,145.52,145.65,145.35,145.57,7189.0
2025-01-14 12:20:00,145.55,145.64,145.41,145.45,3963.0,145.55,145.64,145.41,145.45,3963.0
2025-01-14 12:25:00,145.45,145.52,144.96,144.96,13842.0,145.45,145.52,144.96,144.96,13842.0
2025-01-14 12:30:00,144.97,145.11,144.83,145.02,8062.0,144.97,145.11,144.83,145.02,8062.0
2025-01-14 12:35:00,145.02,145.16,144.71,144.77,9312.0,145.02,145.16,144.71,144.77,9312.0
2025-01-14 12:40:00,144.77,144.84,144.54,144.68,8292.0,144.77,144.84,144.54,144.68,8292.0
2025-01-14 12:45:00,144.75,145.2,144.75,145.16,11778.0,144.75,145.2,144.75,145.16,11778.0
2025-01-14 12:50:00,145.16,145.19,144.93,144.95,3486.0,145.16,145.19,144.93,144.95,3486.0
2025-01-14 12:55:00,144.93,144.99,144.85,144.95,3487.0,144.93,144.99,144.85,144.95,3487.0
2025-01-14 13:00:00,144.94,145.16,144.94,145.08,7181.0,144.94,145.16,144.94,145.08,7181.0
2025-01-14 13:05:00,145.06,145.34,145.06,145.22,4867.0,145.06,145.34,145.06,145.22,4867.0
2025-01-14 13:10:00,145.26,145.5,145.21,145.22,5300.0,145.26,145.5,145.21,145.22,5300.0
2025-01-14 13:15:00,145.22,145.35,145.21,145.22,4723.0,145.22,145.35,145.21,145.22,4723.0
2025-01-14 13:20:00,145.27,145.32,144.94,145.0,11718.0,145.27,145.32,144.94,145.0,11718.0
2025-01-14 13:25:00,145.01,145.04,144.8,144.8,9084.0,145.01,145.04,144.8,144.8,9084.0
2025-01-14 13:30:00,144.91,144.91,144.55,144.65,8272.0,144.91,144.91,144.55,144.65,8272.0
2025-01-14 13:35:00,144.6,144.82,144.49,144.7,12198.0,144.6,144.82,144.49,144.7,12198.0
2025-01-14 13:40:00,144.77,144.83,144.65,144.66,8203.0,144.77,144.83,144.65,144.66,8203.0
2025-01-14 13:45:00,144.66,145.08,144.65,144.78,25582.0,144.66,145.08,144.65,144.78,25582.0
2025-01-14 13:50:00,144.72,144.9,144.71,144.81,20032.0,144.72,144.9,144.71,144.81,20032.0
2025-01-14 13:55:00,144.73,144.9,144.65,144.67,9024.0,144.73,144.9,144.65,144.67,9024.0
2025-01-14 14:00:00,144.65,144.65,143.9,143.97,11054.0,144.65,144.65,143.9,143.97,11054.0
2025-01-14 14:05:00,143.97,144.09,143.8,144.03,29335.0,143.97,144.09,143.8,144.03,29335.0
2025-01-14 14:10:00,144.05,144.05,143.49,143.59,13843.0,144.05,144.05,143.49,143.59,13843.0
2025-01-14 14:15:00,143.54,143.55,143.02,143.36,22440.0,143.54,143.55,143.02,143.36,22440.0
2025-01-14 14:20:00,143.43,144.12,143.38,144.12,10409.0,143.43,144.12,143.38,144.12,10409.0
2025-01-14 14:25:00,144.05,144.1,143.88,143.88,4814.0,144.05,144.1,143.88,143.88,4814.0
2025-01-14 14:30:00,143.96,144.31,143.86,144.19,13983.0,143.96,144.31,143.86,144.19,13983.0
2025-01-14 14:35:00,144.21,144.22,143.86,143.93,7070.0,144.21,144.22,143.86,143.93,7070.0
2025-01-14 14:40:00,143.94,143.95,143.75,143.87,7180.0,143.94,143.95,143.75,143.87,7180.0
2025-01-14 14:45:00,143.86,143.86,143.48,143.5,7076.0,143.86,143.86,143.48,143.5,7076.0
2025-01-14 14:50:00,143.5,143.51,143.12,143.12,13121.0,143.5,143.51,143.12,143.12,13121.0
2025-01-14 14:55:00,143.14,143.18,142.81,142.96,17152.0,143.14,143.18,142.81,142.96,17152.0
2025-01-14 15:00:00,142.96,143.09,142.55,142.61,11954.0,142.96,143.09,142.55,142.61,11954.0
2025-01-14 15:05:00,142.68,142.95,142.57,142.77,10523.0,142.68,142.95,142.57,142.77,10523.0
2025-01-14 15:10:00,142.72,142.81,142.52,142.81,12250.0,142.72,142.81,142.52,142.81,12250.0
2025-01-14 15:15:00,142.75,142.75,142.44,142.55,12512.0,142.75,142.75,142.44,142.55,12512.0
2025-01-14 15:20:00,142.55,142.75,142.49,142.6,12695.0,142.55,142.75,142.49,142.6,12695.0
2025-01-14 15:25:00,142.55,142.84,142.42,142.77,14851.0,142.55,142.84,142.42,142.77,14851.0
2025-01-14 15:30:00,142.76,142.76,142.46,142.59,19090.0,142.76,142.76,142.46,142.59,19090.0
2025-01-14 15:35:00,142.6,142.81,142.55,142.59,18227.0,142.6,142.81,142.55,142.59,18227.0
2025-01-14 15:40:00,142.71,142.87,142.47,142.83,38676.0,142.71,142.87,142.47,142.83,38676.0
2025-01-14 15:45:00,142.83,142.99,142.65,142.82,25894.0,142.83,142.99,142.65,142.82,25894.0
2025-01-14 15:50:00,142.91,143.24,142.75,143.15,43912.0,142.91,143.24,142.75,143.15,43912.0
2025-01-14 15:55:00,143.23,143.36,142.79,143.06,123971.0,143.23,143.36,142.79,143.06,123971.0
2025-01-15 09:30:00,145.46,145.95,145.08,145.71,24135.0,145.46,145.95,145.08,145.71,24135.0
2025-01-15 09:35:00,145.95,146.0,145.05,145.84,13726.0,145.95,146.0,145.05,145.84,13726.0
2025-01-15 09:40:00,146.15,146.15,145.5,145.77,7045.0,146.15,146.15,145.5,145.77,7045.0
2025-01-15 09:45:00,145.81,146.01,145.61,145.94,13575.0,145.81,146.01,145.61,145.94,13575.0
2025-01-15 09:50:00,145.75,146.02,145.45,145.58,7292.0,145.75,146.02,145.45,145.58,7292.0
2025-01-15 09:55:00,145.63,145.63,143.87,144.26,28486.0,145.63,145.63,143.87,144.26,28486.0
2025-01-15 10:00:00,144.45,145.03,144.45,144.9,6870.0,144.45,145.03,144.45,144.9,6870.0
2025-01-15 10:05:00,144.9,145.37,144.68,145.14,3507.0,144.9,145.37,144.68,145.14,3507.0
2025-01-15 10:10:00,145.28,145.28,144.86,144.87,4399.0,145.28,145.28,144.86,144.87,4399.0
2025-01-15 10:15:00,144.82,144.85,144.09,144.19,7795.0,144.82,144.85,144.09,144.19,7795.0
2025-01-15 10:20:00,144.06,144.56,144.0,144.47,3038.0,144.06,144.56,144.0,144.47,3038.0
2025-01-15 10:25:00,144.47,144.47,144.08,144.2,5918.0,144.47,144.47,144.08,144.2,5918.0
2025-01-15 10:30:00,144.2,144.55,144.19,144.34,4382.0,144.2,144.55,144.19,144.34,4382.0
2025-01-15 10:35:00,144.2,144.2,143.84,143.84,4905.0,144.2,144.2,143.84,143.84,4905.0
2025-01-15 10:40:00,143.86,143.86,143.51,143.51,3052.0,143.86,143.86,143.51,143.51,3052.0
2025-01-15 10:45:00,143.5,144.06,143.39,144.06,14909.0,143.5,144.06,143.39,144.06,14909.0
2025-01-15 10:50:00,143.85,144.0,143.26,143.37,6393.0,143.85,144.0,143.26,143.37,6393.0
2025-01-15 10:55:00,143.19,143.59,143.19,143.41,31527.0,143.19,143.59,143.19,143.41,31527.0
2025-01-15 11:00:00,143.35,143.48,143.2,143.26,3677.0,143.35,143.48,143.2,143.26,3677.0
2025-01-15 11:05:00,143.25,143.4,143.15,143.25,3473.0,143.25,143.4,143.15,143.25,3473.0
2025-01-15 11:10:00,143.18,143.21,142.71,142.76,7697.0,143.18,143.21,142.71,142.76,7697.0
2025-01-15 11:15:00,142.75,142.89,142.5,142.59,5971.0,142.75,142.89,142.5,142.59,5971.0
2025-01-15 11:20:00,142.63,142.84,142.61,142.76,6570.0,142.63,142.84,142.61,142.76,6570.0
2025-01-15 11:25:00,142.55,142.69,142.42,142.51,9899.0,142.55,142.69,142.42,142.51,9899.0
2025-01-15 11:30:00,142.51,142.57,142.3,142.45,7194.0,142.51,142.57,142.3,142.45,7194.0
2025-01-15 11:35:00,142.4,142.45,142.23,142.45,5227.0,142.4,142.45,142.23,142.45,5227.0
2025-01-15 11:40:00,142.45,142.72,142.45,142.67,10370.0,142.45,142.72,142.45,142.67,10370.0
2025-01-15 11:45:00,142.77,142.78,142.45,142.53,3065.0,142.77,142.78,142.45,142.53,3065.0
2025-01-15 11:50:00,142.53,142.6,142.42,142.53,6867.0,142.53,142.6,142.42,142.53,6867.0
2025-01-15 11:55:00,142.4,142.53,142.07,142.31,5767.0,142.4,142.53,142.07,142.31,5767.0
2025-01-15 12:00:00,142.37,142.37,142.2,142.28,2659.0,142.37,142.37,142.2,142.28,2659.0
2025-01-15 12:05:00,142.28,142.35,142.07,142.29,11951.0,142.28,142.35,142.07,142.29,11951.0
2025-01-15 12:10:00,142.33,142.63,142.3,142.52,6404.0,142.33,142.63,142.3,142.52,6404.0
2025-01-15 12:15:00,142.57,142.59,142.3,142.33,4319.0,142.57,142.59,142.3,142.33,4319.0
2025-01-15 12:20:00,142.28,142.28,141.96,142.04,7571.0,142.28,142.28,141.96,142.04,7571.0
2025-01-15 12:25:00,142.07,142.32,142.07,142.28,4152.0,142.07,142.32,142.07,142.28,4152.0
2025-01-15 12:30:00,142.28,142.36,142.18,142.27,5553.0,142.28,142.36,142.18,142.27,5553.0
2025-01-15 12:35:00,142.28,142.61,142.25,142.6,3878.0,142.28,142.61,142.25,142.6,3878.0
2025-01-15 12:40:00,142.61,142.75,142.58,142.68,14472.0,142.61,142.75,142.58,142.68,14472.0
2025-01-15 12:45:00,142.68,142.76,142.47,142.59,3661.0,142.68,142.76,142.47,142.59,3661.0
2025-01-15 12:50:00,142.56,142.62,142.38,142.38,1648.0,142.56,142.62,142.38,142.38,1648.0
2025-01-15 12:55:00,142.38,142.7,142.32,142.54,3933.0,142.38,142.7,142.32,142.54,3933.0
2025-01-15 13:00:00,142.54,142.61,142.27,142.32,4080.0,142.54,142.61,142.27,142.32,4080.0
2025-01-15 13:05:00,142.34,142.34,142.24,142.26,1227.0,142.34,142.34,142.24,142.26,1227.0
2025-01-15 13:10:00,142.3,142.34,142.17,142.26,4727.0,142.3,142.34,142.17,142.26,4727.0
2025-01-15 13:15:00,142.35,142.63,142.35,142.56,5360.0,142.35,142.63,142.35,142.56,5360.0
2025-01-15 13:20:00,142.58,142.58,142.5,142.51,2206.0,142.58,142.58,142.5,142.51,2206.0
2025-01-15 13:25:00,142.5,142.55,142.42,142.5,2816.0,142.5,142.55,142.42,142.5,2816.0
2025-01-15 13:30:00,142.58,142.6,142.45,142.5,4079.0,142.58,142.6,142.45,142.5,4079.0
2025-01-15 13:35:00,142.5,142.65,142.5,142.58,6639.0,142.5,142.65,142.5,142.58,6639.0
2025-01-15 13:40:00,142.58,142.65,142.45,142.45,6192.0,142.58,142.65,142.45,142.45,6192.0
2025-01-15 13:45:00,142.41,143.01,142.36,142.86,5814.0,142.41,143.01,142.36,142.86,5814.0
2025-01-15 13:50:00,142.89,143.03,142.74,142.87,5239.0,142.89,143.03,142.74,142.87,5239.0
2025-01-15 13:55:00,142.87,142.87,142.42,142.43,4280.0,142.87,142.87,142.42,142.43,4280.0
2025-01-15 14:00:00,142.48,142.57,142.4,142.52,8753.0,142.48,142.57,142.4,142.52,8753.0
2025-01-15 14:05:00,142.46,142.64,142.46,142.5,2432.0,142.46,142.64,142.46,142.5,2432.0
2025-01-15 14:10:00,142.54,142.54,142.37,142.53,4344.0,142.54,142.54,142.37,142.53,4344.0
2025-01-15 14:15:00,142.49,142.59,142.4,142.42,3254.0,142.49,142.59,142.4,142.42,3254.0
2025-01-15 14:20:00,142.44,142.49,142.4,142.45,4233.0,142.44,142.49,142.4,142.45,4233.0
2025-01-15 14:25:00,142.45,142.65,142.37,142.63,5425.0,142.45,142.65,142.37,142.63,5425.0
2025-01-15 14:30:00,142.62,142.82,142.56,142.81,3127.0,142.62,142.82,142.56,142.81,3127.0
2025-01-15 14:35:00,142.8,143.0,142.8,143.0,3695.0,142.8,143.0,142.8,143.0,3695.0
2025-01-15 14:40:00,143.0,143.0,142.84,142.89,3176.0,143.0,143.0,142.84,142.89,3176.0
2025-01-15 14:45:00,142.87,142.96,142.8,142.81,2819.0,142.87,142.96,142.8,142.81,2819.0
2025-01-15 14:50:00,142.8,142.94,142.67,142.68,7379.0,142.8,142.94,142.67,142.68,7379.0
2025-01-15 14:55:00,142.68,142.68,142.51,142.51,3520.0,142.68,142.68,142.51,142.51,3520.0
2025-01-15 15:00:00,142.52,142.58,142.44,142.5,8421.0,142.52,142.58,142.44,142.5,8421.0
2025-01-15 15:05:00,142.55,142.59,142.48,142.53,11448.0,142.55,142.59,142.48,142.53,11448.0
2025-01-15 15:10:00,142.53,142.54,142.33,142.4,6059.0,142.53,142.54,142.33,142.4,6059.0
2025-01-15 15:15:00,142.31,142.31,142.15,142.19,8457.0,142.31,142.31,142.15,142.19,8457.0
2025-01-15 15:20:00,142.29,142.52,142.29,142.44,4205.0,142.29,142.52,142.29,142.44,4205.0
2025-01-15 15:25:00,142.51,142.57,142.38,142.38,5260.0,142.51,142.57,142.38,142.38,5260.0
2025-01-15 15:30:00,142.37,142.37,142.06,142.09,16236.0,142.37,142.37,142.06,142.09,16236.0
2025-01-15 15:35:00,142.03,142.12,141.66,141.75,21793.0,142.03,142.12,141.66,141.75,21793.0
2025-01-15 15:40:00,141.66,141.69,141.45,141.54,12528.0,141.66,141.69,141.45,141.54,12528.0
2025-01-15 15:45:00,141.47,141.63,141.36,141.42,19410.0,141.47,141.63,141.36,141.42,19410.0
2025-01-15 15:50:00,141.35,141.53,141.07,141.24,41195.0,141.35,141.53,141.07,141.24,41195.0
2025-01-15 15:55:00,141.23,141.31,140.87,140.95,152266.0,141.23,141.31,140.87,140.95,152266.0
2025-01-16 09:30:00,140.49,141.46,140.49,141.05,18691.0,140.49,141.46,140.49,141.05,18691.0
2025-01-16 09:35:00,140.88,141.15,140.75,141.0,4836.0,140.88,141.15,140.75,141.0,4836.0
2025-01-16 09:40:00,141.09,141.21,141.0,141.0,3097.0,141.09,141.21,141.0,141.0,3097.0
2025-01-16 09:45:00,141.09,141.43,140.98,141.09,7796.0,141.09,141.43,140.98,141.09,7796.0
2025-01-16 09:50:00,141.06,141.13,140.45,140.47,13262.0,141.06,141.13,140.45,140.47,13262.0
2025-01-16 09:55:00,140.33,140.49,140.05,140.11,13297.0,140.33,140.49,140.05,140.11,13297.0
2025-01-16 10:00:00,140.15,140.25,140.09,140.21,7169.0,140.15,140.25,140.09,140.21,7169.0
2025-01-16 10:05:00,140.16,140.27,140.1,140.25,3152.0,140.16,140.27,140.1,140.25,3152.0
2025-01-16 10:10:00,140.28,140.95,140.15,140.88,12667.0,140.28,140.95,140.15,140.88,12667.0
2025-01-16 10:15:00,140.89,140.89,140.63,140.63,2214.0,140.89,140.89,140.63,140.63,2214.0
2025-01-16 10:20:00,140.71,141.04,140.7,141.04,6205.0,140.71,141.04,140.7,141.04,6205.0
2025-01-16 10:25:00,141.0,141.01,140.88,140.96,2500.0,141.0,141.01,140.88,140.96,2500.0
2025-01-16 10:30:00,141.12,141.13,140.93,141.06,4865.0,141.12,141.13,140.93,141.06,4865.0
2025-01-16 10:35:00,141.06,141.74,140.9,141.5,16730.0,141.06,141.74,140.9,141.5,16730.0
2025-01-16 10:40:00,141.5,141.6,141.15,141.41,11425.0,141.5,141.6,141.15,141.41,11425.0
2025-01-16 10:45:00,141.4,141.47,141.24,141.41,3915.0,141.4,141.47,141.24,141.41,3915.0
2025-01-16 10:50:00,141.45,141.78,141.32,141.72,3952.0,141.45,141.78,141.32,141.72,3952.0
2025-01-16 10:55:00,141.8,142.33,141.79,142.22,6108.0,141.8,142.33,141.79,142.22,6108.0
2025-01-16 11:00:00,142.08,142.22,141.96,142.11,6046.0,142.08,142.22,141.96,142.11,6046.0
2025-01-16 11:05:00,142.12,142.36,141.97,142.34,31503.0,142.12,142.36,141.97,142.34,31503.0
2025-01-16 11:10:00,142.36,142.39,142.2,142.23,4682.0,142.36,142.39,142.2,142.23,4682.0
2025-01-16 11:15:00,142.23,142.26,141.88,141.88,2200.0,142.23,142.26,141.88,141.88,2200.0
2025-01-16 11:20:00,141.96,142.04,141.42,141.59,8143.0,141.96,142.04,141.42,141.59,8143.0
2025-01-16 11:25:00,141.52,141.67,141.35,141.67,3702.0,141.52,141.67,141.35,141.67,3702.0
2025-01-16 11:30:00,141.66,141.74,141.43,141.69,4207.0,141.66,141.74,141.43,141.69,4207.0
2025-01-16 11:35:00,141.79,141.79,141.59,141.7,3100.0,141.79,141.79,141.59,141.7,3100.0
2025-01-16 11:40:00,141.7,142.0,141.7,142.0,2610.0,141.7,142.0,141.7,142.0,2610.0
2025-01-16 11:45:00,141.91,142.0,141.78,141.84,5806.0,141.91,142.0,141.78,141.84,5806.0
2025-01-16 11:50:00,141.73,141.87,141.72,141.73,2130.0,141.73,141.87,141.72,141.73,2130.0
2025-01-16 11:55:00,141.7,141.9,141.59,141.9,6751.0,141.7,141.9,141.59,141.9,6751.0
2025-01-16 12:00:00,141.78,141.8,141.61,141.72,2574.0,141.78,141.8,141.61,141.72,2574.0
2025-01-16 12:05:00,141.72,142.0,141.72,142.0,1403.0,141.72,142.0,141.72,142.0,1403.0
2025-01-16 12:10:00,142.0,142.09,141.92,141.92,3041.0,142.0,142.09,141.92,141.92,3041.0
2025-01-16 12:15:00,141.88,141.88,141.6,141.69,3023.0,141.88,141.88,141.6,141.69,3023.0
2025-01-16 12:20:00,141.66,141.66,141.5,141.52,1859.0,141.66,141.66,141.5,141.52,1859.0
2025-01-16 12:25:00,141.56,141.56,141.41,141.41,1672.0,141.56,141.56,141.41,141.41,1672.0
2025-01-16 12:30:00,141.46,141.53,141.38,141.45,2376.0,141.46,141.53,141.38,141.45,2376.0
2025-01-16 12:35:00,141.37,141.4,141.06,141.13,9310.0,141.37,141.4,141.06,141.13,9310.0
2025-01-16 12:40:00,141.13,141.33,141.13,141.18,2240.0,141.13,141.33,141.13,141.18,2240.0
2025-01-16 12:45:00,141.2,141.2,141.04,141.11,7038.0,141.2,141.2,141.04,141.11,7038.0
2025-01-16 12:50:00,141.01,141.01,140.8,140.83,2081.0,141.01,141.01,140.8,140.83,2081.0
2025-01-16 12:55:00,140.77,140.89,140.73,140.75,3387.0,140.77,140.89,140.73,140.75,3387.0
2025-01-16 13:00:00,140.72,140.73,140.6,140.69,1330.0,140.72,140.73,140.6,140.69,1330.0
2025-01-16 13:05:00,140.69,140.96,140.69,140.88,6251.0,140.69,140.96,140.69,140.88,6251.0
2025-01-16 13:10:00,140.94,141.09,140.88,140.97,3189.0,140.94,141.09,140.88,140.97,3189.0
2025-01-16 13:15:00,140.96,141.1,140.95,140.97,5851.0,140.96,141.1,140.95,140.97,5851.0
2025-01-16 13:20:00,141.1,141.3,141.03,141.3,3081.0,141.1,141.3,141.03,141.3,3081.0
2025-01-16 13:25:00,141.29,141.35,141.22,141.34,5545.0,141.29,141.35,141.22,141.34,5545.0
2025-01-16 13:30:00,141.25,141.35,141.08,141.15,1855.0,141.25,141.35,141.08,141.15,1855.0
2025-01-16 13:35:00,141.06,141.1,140.9,141.0,3749.0,141.06,141.1,140.9,141.0,3749.0
2025-01-16 13:40:00,141.0,141.13,140.8,140.99,8092.0,141.0,141.13,140.8,140.99,8092.0
2025-01-16 13:45:00,141.01,141.07,140.89,141.0,2520.0,141.01,141.07,140.89,141.0,2520.0
2025-01-16 13:50:00,141.11,141.12,140.97,141.01,2701.0,141.11,141.12,140.97,141.01,2701.0
2025-01-16 13:55:00,141.01,141.01,140.86,140.87,526.0,141.01,141.01,140.86,140.87,526.0
2025-01-16 14:00:00,140.87,141.01,140.81,141.01,1600.0,140.87,141.01,140.81,141.01,1600.0
2025-01-16 14:05:00,141.05,141.09,141.0,141.09,911.0,141.05,141.09,141.0,141.09,911.0
2025-01-16 14:10:00,141.14,141.25,141.14,141.25,1112.0,141.14,141.25,141.14,141.25,1112.0
2025-01-16 14:15:00,141.29,141.29,141.21,141.27,800.0,141.29,141.29,141.21,141.27,800.0
2025-01-16 14:20:00,141.21,141.25,141.09,141.15,6072.0,141.21,141.25,141.09,141.15,6072.0
2025-01-16 14:25:00,141.28,141.29,141.21,141.29,1325.0,141.28,141.29,141.21,141.29,1325.0
2025-01-16 14:30:00,141.25,141.3,141.12,141.27,2791.0,141.25,141.3,141.12,141.27,2791.0
2025-01-16 14:35:00,141.34,141.37,141.27,141.27,2052.0,141.34,141.37,141.27,141.27,2052.0
2025-01-16 14:40:00,141.32,141.8,141.32,141.69,18155.0,141.32,141.8,141.32,141.69,18155.0
2025-01-16 14:45:00,141.77,141.96,141.75,141.96,3913.0,141.77,141.96,141.75,141.96,3913.0
2025-01-16 14:50:00,141.92,141.92,141.74,141.87,4857.0,141.92,141.92,141.74,141.87,4857.0
2025-01-16 14:55:00,141.87,141.91,141.65,141.65,7728.0,141.87,141.91,141.65,141.65,7728.0
2025-01-16 15:00:00,141.61,141.63,141.5,141.54,1162.0,141.61,141.63,141.5,141.54,1162.0
2025-01-16 15:05:00,141.54,141.61,141.42,141.48,2306.0,141.54,141.61,141.42,141.48,2306.0
2025-01-16 15:10:00,141.41,141.41,141.23,141.23,2382.0,141.41,141.41,141.23,141.23,2382.0
2025-01-16 15:15:00,141.26,141.26,141.13,141.2,6445.0,141.26,141.26,141.13,141.2,6445.0
2025-01-16 15:20:00,141.19,141.25,141.12,141.23,5250.0,141.19,141.25,141.12,141.23,5250.0
2025-01-16 15:25:00,141.19,141.19,141.11,141.17,5608.0,141.19,141.19,141.11,141.17,5608.0
2025-01-16 15:30:00,141.19,141.25,141.1,141.11,7524.0,141.19,141.25,141.1,141.11,7524.0
2025-01-16 15:35:00,141.18,141.28,141.12,141.17,7742.0,141.18,141.28,141.12,141.17,7742.0
2025-01-16 15:40:00,141.12,141.37,141.12,141.34,7617.0,141.12,141.37,141.12,141.34,7617.0
2025-01-16 15:45:00,141.36,141.37,141.25,141.32,7362.0,141.36,141.37,141.25,141.32,7362.0
2025-01-16 15:50:00,141.27,141.49,141.23,141.38,21380.0,141.27,141.49,141.23,141.38,21380.0
2025-01-16 15:55:00,141.36,141.44,141.11,141.23,58974.0,141.36,141.44,141.11,141.23,58974.0
2025-01-17 09:30:00,143.13,143.5,142.05,142.96,130246.0,143.13,143.5,142.05,142.96,130246.0
2025-01-17 09:35:00,142.95,143.0,141.5,141.53,6875.0,142.95,143.0,141.5,141.53,6875.0
2025-01-17 09:40:00,141.85,141.85,141.45,141.55,5901.0,141.85,141.85,141.45,141.55,5901.0
2025-01-17 09:45:00,141.7,142.02,141.7,141.73,2789.0,141.7,142.02,141.7,141.73,2789.0
2025-01-17 09:50:00,141.82,142.08,141.7,142.08,700.0,141.82,142.08,141.7,142.08,700.0
2025-01-17 09:55:00,142.08,142.24,141.44,141.75,4806.0,142.08,142.24,141.44,141.75,4806.0
2025-01-17 10:00:00,141.64,142.04,141.64,141.93,4785.0,141.64,142.04,141.64,141.93,4785.0
2025-01-17 10:05:00,141.91,141.91,141.55,141.75,2779.0,141.91,141.91,141.55,141.75,2779.0
2025-01-17 10:10:00,141.74,141.78,141.18,141.27,4433.0,141.74,141.78,141.18,141.27,4433.0
2025-01-17 10:15:00,141.21,141.25,141.0,141.12,3248.0,141.21,141.25,141.0,141.12,3248.0
2025-01-17 10:20:00,141.01,141.45,141.0,141.13,2680.0,141.01,141.45,141.0,141.13,2680.0
2025-01-17 10:25:00,141.07,141.33,140.97,141.22,4300.0,141.07,141.33,140.97,141.22,4300.0
2025-01-17 10:30:00,141.15,141.15,140.85,141.02,4249.0,141.15,141.15,140.85,141.02,4249.0
2025-01-17 10:35:00,140.89,141.02,140.56,140.56,4400.0,140.89,141.02,140.56,140.56,4400.0
2025-01-17 10:40:00,140.64,140.96,140.53,140.86,7731.0,140.64,140.96,140.53,140.86,7731.0
2025-01-17 10:45:00,140.96,141.02,140.86,140.91,5338.0,140.96,141.02,140.86,140.91,5338.0
2025-01-17 10:50:00,140.83,141.03,140.68,140.75,1675.0,140.83,141.03,140.68,140.75,1675.0
2025-01-17 10:55:00,140.68,140.9,140.65,140.77,1934.0,140.68,140.9,140.65,140.77,1934.0
2025-01-17 11:00:00,140.8,140.82,140.58,140.58,1307.0,140.8,140.82,140.58,140.58,1307.0
2025-01-17 11:05:00,140.62,140.63,140.46,140.52,5384.0,140.62,140.63,140.46,140.52,5384.0
2025-01-17 11:10:00,140.53,140.53,140.19,140.2,2486.0,140.53,140.53,140.19,140.2,2486.0
2025-01-17 11:15:00,140.2,140.5,140.2,140.42,3358.0,140.2,140.5,140.2,140.42,3358.0
2025-01-17 11:20:00,140.3,140.41,140.19,140.38,1615.0,140.3,140.41,140.19,140.38,1615.0
2025-01-17 11:25:00,140.37,140.42,140.08,140.08,2190.0,140.37,140.42,140.08,140.08,2190.0
2025-01-17 11:30:00,140.09,140.41,140.06,140.3,4300.0,140.09,140.41,140.06,140.3,4300.0
2025-01-17 11:35:00,140.36,140.73,140.35,140.65,10184.0,140.36,140.73,140.35,140.65,10184.0
2025-01-17 11:40:00,140.66,140.73,140.53,140.59,3809.0,140.66,140.73,140.53,140.59,3809.0
2025-01-17 11:45:00,140.48,140.75,140.35,140.61,3120.0,140.48,140.75,140.35,140.61,3120.0
2025-01-17 11:50:00,140.68,140.8,140.61,140.68,2900.0,140.68,140.8,140.61,140.68,2900.0
2025-01-17 11:55:00,140.75,140.91,140.68,140.82,1903.0,140.75,140.91,140.68,140.82,1903.0
2025-01-17 12:00:00,140.76,140.81,140.7,140.7,600.0,140.76,140.81,140.7,140.7,600.0
2025-01-17 12:05:00,140.7,140.73,140.6,140.73,3177.0,140.7,140.73,140.6,140.73,3177.0
2025-01-17 12:10:00,140.67,140.77,140.25,140.45,7296.0,140.67,140.77,140.25,140.45,7296.0
2025-01-17 12:15:00,140.45,140.48,140.29,140.29,2621.0,140.45,140.48,140.29,140.29,2621.0
2025-01-17 12:20:00,140.38,140.52,140.29,140.43,5451.0,140.38,140.52,140.29,140.43,5451.0
2025-01-17 12:25:00,140.3,140.56,140.3,140.53,1557.0,140.3,140.56,140.3,140.53,1557.0
2025-01-17 12:30:00,140.42,140.51,140.41,140.41,3572.0,140.42,140.51,140.41,140.41,3572.0
2025-01-17 12:35:00,140.41,140.62,140.35,140.35,3611.0,140.41,140.62,140.35,140.35,3611.0
2025-01-17 12:40:00,140.41,140.41,140.17,140.18,10485.0,140.41,140.41,140.17,140.18,10485.0
2025-01-17 12:45:00,140.18,140.24,140.17,140.24,2350.0,140.18,140.24,140.17,140.24,2350.0
2025-01-17 12:50:00,140.24,140.49,140.23,140.47,4306.0,140.24,140.49,140.23,140.47,4306.0
2025-01-17 12:55:00,140.47,140.5,140.38,140.49,1272.0,140.47,140.5,140.38,140.49,1272.0
2025-01-17 13:00:00,140.45,140.55,140.35,140.44,5451.0,140.45,140.55,140.35,140.44,5451.0
2025-01-17 13:05:00,140.49,140.7,140.49,140.68,3999.0,140.49,140.7,140.49,140.68,3999.0
2025-01-17 13:10:00,140.6,140.61,140.29,140.33,6466.0,140.6,140.61,140.29,140.33,6466.0
2025-01-17 13:15:00,140.31,140.41,140.16,140.21,8716.0,140.31,140.41,140.16,140.21,8716.0
2025-01-17 13:20:00,140.17,140.4,140.12,140.21,2160.0,140.17,140.4,140.12,140.21,2160.0
2025-01-17 13:25:00,140.28,140.31,140.13,140.23,4834.0,140.28,140.31,140.13,140.23,4834.0
2025-01-17 13:30:00,140.27,140.31,140.18,140.23,5540.0,140.27,140.31,140.18,140.23,5540.0
2025-01-17 13:35:00,140.28,140.46,140.23,140.42,3079.0,140.28,140.46,140.23,140.42,3079.0
2025-01-17 13:40:00,140.43,140.63,140.41,140.55,2484.0,140.43,140.63,140.41,140.55,2484.0
2025-01-17 13:45:00,140.66,140.74,140.56,140.66,2699.0,140.66,140.74,140.56,140.66,2699.0
2025-01-17 13:50:00,140.58,140.58,140.5,140.56,1651.0,140.58,140.58,140.5,140.56,1651.0
2025-01-17 13:55:00,140.63,140.71,140.48,140.71,18517.0,140.63,140.71,140.48,140.71,18517.0
2025-01-17 14:00:00,140.77,140.95,140.7,140.95,2825.0,140.77,140.95,140.7,140.95,2825.0
2025-01-17 14:05:00,140.9,140.9,140.7,140.78,5717.0,140.9,140.9,140.7,140.78,5717.0
2025-01-17 14:10:00,140.7,140.72,140.63,140.65,2770.0,140.7,140.72,140.63,140.65,2770.0
2025-01-17 14:15:00,140.65,140.73,140.64,140.64,1907.0,140.65,140.73,140.64,140.64,1907.0
2025-01-17 14:20:00,140.64,140.78,140.59,140.78,3938.0,140.64,140.78,140.59,140.78,3938.0
2025-01-17 14:25:00,140.75,140.97,140.74,140.84,19570.0,140.75,140.97,140.74,140.84,19570.0
2025-01-17 14:30:00,140.84,140.92,140.83,140.91,2018.0,140.84,140.92,140.83,140.91,2018.0
2025-01-17 14:35:00,140.9,141.03,140.82,141.02,4946.0,140.9,141.03,140.82,141.02,4946.0
2025-01-17 14:40:00,141.0,141.0,140.87,140.92,2286.0,141.0,141.0,140.87,140.92,2286.0
2025-01-17 14:45:00,140.89,140.92,140.67,140.76,10514.0,140.89,140.92,140.67,140.76,10514.0
2025-01-17 14:50:00,140.79,140.79,140.61,140.61,1743.0,140.79,140.79,140.61,140.61,1743.0
2025-01-17 14:55:00,140.61,140.67,140.59,140.59,2455.0,140.61,140.67,140.59,140.59,2455.0
2025-01-17 15:00:00,140.6,140.74,140.59,140.73,3567.0,140.6,140.74,140.59,140.73,3567.0
2025-01-17 15:05:00,140.72,140.83,140.72,140.77,2668.0,140.72,140.83,140.72,140.77,2668.0
2025-01-17 15:10:00,140.77,140.84,140.77,140.84,2932.0,140.77,140.84,140.77,140.84,2932.0
2025-01-17 15:15:00,140.81,141.04,140.79,141.03,3724.0,140.81,141.04,140.79,141.03,3724.0
2025-01-17 15:20:00,140.97,141.05,140.93,140.98,1580.0,140.97,141.05,140.93,140.98,1580.0
2025-01-17 15:25:00,140.98,140.98,140.84,140.89,3057.0,140.98,140.98,140.84,140.89,3057.0
2025-01-17 15:30:00,140.89,140.89,140.62,140.7,4880.0,140.89,140.89,140.62,140.7,4880.0
2025-01-17 15:35:00,140.7,140.72,140.54,140.6,7351.0,140.7,140.72,140.54,140.6,7351.0
2025-01-17 15:40:00,140.57,140.59,140.45,140.52,9989.0,140.57,140.59,140.45,140.52,9989.0
2025-01-17 15:45:00,140.49,140.59,140.48,140.5,12085.0,140.49,140.59,140.48,140.5,12085.0
2025-01-17 15:50:00,140.46,140.68,140.26,140.59,19683.0,140.46,140.68,140.26,140.59,19683.0
2025-01-17 15:55:00,140.51,140.6,140.39,140.58,33597.0,140.51,140.6,140.39,140.58,33597.0
2025-01-21 09:30:00,140.86,141.7,140.86,141.3,18581.0,140.86,141.7,140.86,141.3,18581.0
2025-01-21 09:35:00,141.42,141.6,141.29,141.3,4793.0,141.42,141.6,141.29,141.3,4793.0
2025-01-21 09:40:00,141.19,141.64,141.19,141.64,5344.0,141.19,141.64,141.19,141.64,5344.0
2025-01-21 09:45:00,141.7,142.09,141.55,141.55,12284.0,141.7,142.09,141.55,141.55,12284.0
2025-01-21 09:50:00,141.47,141.57,141.03,141.18,3967.0,141.47,141.57,141.03,141.18,3967.0
2025-01-21 09:55:00,141.19,141.45,140.79,140.79,3187.0,141.19,141.45,140.79,140.79,3187.0
2025-01-21 10:00:00,140.9,141.31,140.9,140.93,1567.0,140.9,141.31,140.9,140.93,1567.0
2025-01-21 10:05:00,140.86,140.92,140.59,140.78,5942.0,140.86,140.92,140.59,140.78,5942.0
2025-01-21 10:10:00,140.91,141.35,140.82,141.22,9306.0,140.91,141.35,140.82,141.22,9306.0
2025-01-21 10:15:00,141.22,141.4,141.02,141.14,7368.0,141.22,141.4,141.02,141.14,7368.0
2025-01-21 10:20:00,141.2,141.21,140.79,140.88,1813.0,141.2,141.21,140.79,140.88,1813.0
2025-01-21 10:25:00,140.79,140.91,140.72,140.86,5561.0,140.79,140.91,140.72,140.86,5561.0
2025-01-21 10:30:00,140.93,141.1,140.85,141.1,6513.0,140.93,141.1,140.85,141.1,6513.0
2025-01-21 10:35:00,141.02,141.45,141.02,141.45,10427.0,141.02,141.45,141.02,141.45,10427.0
2025-01-21 10:40:00,141.55,141.59,141.44,141.53,8621.0,141.55,141.59,141.44,141.53,8621.0
2025-01-21 10:45:00,141.46,141.61,141.37,141.38,2332.0,141.46,141.61,141.37,141.38,2332.0
2025-01-21 10:50:00,141.52,141.58,141.48,141.5,3718.0,141.52,141.58,141.48,141.5,3718.0
2025-01-21 10:55:00,141.6,141.61,141.46,141.55,1618.0,141.6,141.61,141.46,141.55,1618.0
2025-01-21 11:00:00,141.55,141.65,141.01,141.01,3886.0,141.55,141.65,141.01,141.01,3886.0
2025-01-21 11:05:00,141.01,141.46,140.93,140.96,20362.0,141.01,141.46,140.93,140.96,20362.0
2025-01-21 11:10:00,140.92,141.12,140.74,140.83,5161.0,140.92,141.12,140.74,140.83,5161.0
2025-01-21 11:15:00,140.71,140.83,140.65,140.72,2735.0,140.71,140.83,140.65,140.72,2735.0
2025-01-21 11:20:00,140.72,140.87,140.71,140.87,4209.0,140.72,140.87,140.71,140.87,4209.0
2025-01-21 11:25:00,140.72,140.94,140.72,140.91,3491.0,140.72,140.94,140.72,140.91,3491.0
2025-01-21 11:30:00,140.84,141.38,140.77,141.11,3549.0,140.84,141.38,140.77,141.11,3549.0
2025-01-21 11:35:00,141.18,141.18,140.97,140.97,2727.0,141.18,141.18,140.97,140.97,2727.0
2025-01-21 11:40:00,140.91,140.91,140.62,140.72,2563.0,140.91,140.91,140.62,140.72,2563.0
2025-01-21 11:45:00,140.81,140.95,140.74,140.79,4957.0,140.81,140.95,140.74,140.79,4957.0
2025-01-21 11:50:00,140.76,140.91,140.69,140.91,3522.0,140.76,140.91,140.69,140.91,3522.0
2025-01-21 11:55:00,141.03,141.06,140.98,140.98,1159.0,141.03,141.06,140.98,140.98,1159.0
2025-01-21 12:00:00,140.99,141.36,140.99,141.17,5791.0,140.99,141.36,140.99,141.17,5791.0
2025-01-21 12:05:00,141.1,141.29,141.07,141.28,2267.0,141.1,141.29,141.07,141.28,2267.0
2025-01-21 12:10:00,141.25,141.26,141.09,141.18,1841.0,141.25,141.26,141.09,141.18,1841.0
2025-01-21 12:15:00,141.16,141.4,141.1,141.4,3506.0,141.16,141.4,141.1,141.4,3506.0
2025-01-21 12:20:00,141.33,141.33,141.12,141.26,3787.0,141.33,141.33,141.12,141.26,3787.0
2025-01-21 12:25:00,141.28,141.51,141.28,141.51,872.0,141.28,141.51,141.28,141.51,872.0
2025-01-21 12:30:00,141.42,141.5,141.34,141.38,2620.0,141.42,141.5,141.34,141.38,2620.0
2025-01-21 12:35:00,141.42,141.65,141.36,141.65,3959.0,141.42,141.65,141.36,141.65,3959.0
2025-01-21 12:40:00,141.52,141.57,141.5,141.53,2806.0,141.52,141.57,141.5,141.53,2806.0
2025-01-21 12:45:00,141.58,141.63,141.43,141.44,2409.0,141.58,141.63,141.43,141.44,2409.0
2025-01-21 12:50:00,141.41,141.5,141.38,141.38,1648.0,141.41,141.5,141.38,141.38,1648.0
2025-01-21 12:55:00,141.36,141.42,141.25,141.33,7387.0,141.36,141.42,141.25,141.33,7387.0
2025-01-21 13:00:00,141.4,141.42,141.26,141.34,2561.0,141.4,141.42,141.26,141.34,2561.0
2025-01-21 13:05:00,141.26,141.44,141.25,141.35,2800.0,141.26,141.44,141.25,141.35,2800.0
2025-01-21 13:10:00,141.38,141.42,141.31,141.41,3671.0,141.38,141.42,141.31,141.41,3671.0
2025-01-21 13:15:00,141.37,141.56,141.33,141.51,3668.0,141.37,141.56,141.33,141.51,3668.0
2025-01-21 13:20:00,141.54,141.64,141.53,141.59,3441.0,141.54,141.64,141.53,141.59,3441.0
2025-01-21 13:25:00,141.56,141.81,141.56,141.74,4397.0,141.56,141.81,141.56,141.74,4397.0
2025-01-21 13:30:00,141.79,141.81,141.69,141.74,3873.0,141.79,141.81,141.69,141.74,3873.0
2025-01-21 13:35:00,141.69,141.79,141.59,141.69,11034.0,141.69,141.79,141.59,141.69,11034.0
2025-01-21 13:40:00,141.74,141.83,141.64,141.64,2658.0,141.74,141.83,141.64,141.64,2658.0
2025-01-21 13:45:00,141.77,141.77,141.61,141.64,3182.0,141.77,141.77,141.61,141.64,3182.0
2025-01-21 13:50:00,141.65,141.7,141.58,141.64,708.0,141.65,141.7,141.58,141.64,708.0
2025-01-21 13:55:00,141.72,141.86,141.7,141.85,2831.0,141.72,141.86,141.7,141.85,2831.0
2025-01-21 14:00:00,141.87,141.89,141.77,141.77,5570.0,141.87,141.89,141.77,141.77,5570.0
2025-01-21 14:05:00,141.81,141.83,141.78,141.8,1784.0,141.81,141.83,141.78,141.8,1784.0
2025-01-21 14:10:00,141.81,142.03,141.62,141.8,13884.0,141.81,142.03,141.62,141.8,13884.0
2025-01-21 14:15:00,141.78,142.0,141.76,141.85,2850.0,141.78,142.0,141.76,141.85,2850.0
2025-01-21 14:20:00,141.81,141.82,141.75,141.81,2772.0,141.81,141.82,141.75,141.81,2772.0
2025-01-21 14:25:00,141.79,141.9,141.72,141.8,15573.0,141.79,141.9,141.72,141.8,15573.0
2025-01-21 14:30:00,141.61,141.79,141.61,141.71,4531.0,141.61,141.79,141.61,141.71,4531.0
2025-01-21 14:35:00,141.64,141.72,141.45,141.47,6426.0,141.64,141.72,141.45,141.47,6426.0
2025-01-21 14:40:00,141.48,141.57,141.46,141.46,3008.0,141.48,141.57,141.46,141.46,3008.0
2025-01-21 14:45:00,141.47,141.5,141.39,141.44,3836.0,141.47,141.5,141.39,141.44,3836.0
2025-01-21 14:50:00,141.42,141.49,141.33,141.43,3828.0,141.42,141.49,141.33,141.43,3828.0
2025-01-21 14:55:00,141.42,141.46,141.3,141.31,2519.0,141.42,141.46,141.3,141.31,2519.0
2025-01-21 15:00:00,141.39,141.39,141.22,141.25,3772.0,141.39,141.39,141.22,141.25,3772.0
2025-01-21 15:05:00,141.25,141.4,141.19,141.35,6245.0,141.25,141.4,141.19,141.35,6245.0
2025-01-21 15:10:00,141.33,141.33,141.27,141.27,1130.0,141.33,141.33,141.27,141.27,1130.0
2025-01-21 15:15:00,141.31,141.45,141.29,141.45,5338.0,141.31,141.45,141.29,141.45,5338.0
2025-01-21 15:20:00,141.47,141.52,141.41,141.41,6850.0,141.47,141.52,141.41,141.41,6850.0
2025-01-21 15:25:00,141.35,141.57,141.35,141.44,5226.0,141.35,141.57,141.35,141.44,5226.0
2025-01-21 15:30:00,141.44,141.48,141.14,141.18,10517.0,141.44,141.48,141.14,141.18,10517.0
2025-01-21 15:35:00,141.13,141.15,140.9,141.05,7384.0,141.13,141.15,140.9,141.05,7384.0
2025-01-21 15:40:00,141.04,141.16,140.99,141.11,9135.0,141.04,141.16,140.99,141.11,9135.0
2025-01-21 15:45:00,141.12,141.21,140.99,141.18,8076.0,141.12,141.21,140.99,141.18,8076.0
2025-01-21 15:50:00,141.14,141.19,140.95,140.95,16783.0,141.14,141.19,140.95,140.95,16783.0
2025-01-21 15:55:00,140.93,141.03,140.7,141.03,48029.0,140.93,141.03,140.7,141.03,48029.0
2025-01-22 09:30:00,140.75,140.75,139.71,140.42,34850.0,140.75,140.75,139.71,140.42,34850.0
2025-01-22 09:35:00,140.37,141.23,140.37,140.93,15725.0,140.37,141.23,140.37,140.93,15725.0
2025-01-22 09:40:00,140.8,141.1,140.61,140.93,4210.0,140.8,141.1,140.61,140.93,4210.0
2025-01-22 09:45:00,140.97,141.37,140.97,141.2,5065.0,140.97,141.37,140.97,141.2,5065.0
2025-01-22 09:50:00,141.09,141.54,141.0,141.52,16443.0,141.09,141.54,141.0,141.52,16443.0
2025-01-22 09:55:00,141.72,142.06,141.57,141.87,7414.0,141.72,142.06,141.57,141.87,7414.0
2025-01-22 10:00:00,142.06,142.72,141.88,142.34,8671.0,142.06,142.72,141.88,142.34,8671.0
2025-01-22 10:05:00,142.32,142.75,142.31,142.75,4247.0,142.32,142.75,142.31,142.75,4247.0
2025-01-22 10:10:00,142.77,142.77,142.37,142.47,6454.0,142.77,142.77,142.37,142.47,6454.0
2025-01-22 10:15:00,142.42,142.56,142.13,142.34,2451.0,142.42,142.56,142.13,142.34,2451.0
2025-01-22 10:20:00,142.34,142.53,142.1,142.29,5542.0,142.34,142.53,142.1,142.29,5542.0
2025-01-22 10:25:00,142.39,142.75,142.38,142.49,5370.0,142.39,142.75,142.38,142.49,5370.0
2025-01-22 10:30:00,142.59,142.71,142.3,142.71,5632.0,142.59,142.71,142.3,142.71,5632.0
2025-01-22 10:35:00,142.56,142.67,142.43,142.46,4625.0,142.56,142.67,142.43,142.46,4625.0
2025-01-22 10:40:00,142.47,142.58,142.31,142.49,8832.0,142.47,142.58,142.31,142.49,8832.0
2025-01-22 10:45:00,142.48,142.48,142.09,142.15,3048.0,142.48,142.48,142.09,142.15,3048.0
2025-01-22 10:50:00,142.15,142.37,142.0,142.24,4003.0,142.15,142.37,142.0,142.24,4003.0
2025-01-22 10:55:00,142.32,142.5,142.1,142.34,16392.0,142.32,142.5,142.1,142.34,16392.0
2025-01-22 11:00:00,142.34,142.49,142.11,142.28,10670.0,142.34,142.49,142.11,142.28,10670.0
2025-01-22 11:05:00,142.22,142.41,142.02,142.09,4458.0,142.22,142.41,142.02,142.09,4458.0
2025-01-22 11:10:00,142.28,142.42,142.22,142.25,6115.0,142.28,142.42,142.22,142.25,6115.0
2025-01-22 11:15:00,142.33,142.65,142.31,142.56,8545.0,142.33,142.65,142.31,142.56,8545.0
2025-01-22 11:20:00,142.49,142.87,142.47,142.76,5566.0,142.49,142.87,142.47,142.76,5566.0
2025-01-22 11:25:00,142.75,142.82,142.61,142.75,5413.0,142.75,142.82,142.61,142.75,5413.0
2025-01-22 11:30:00,142.79,142.86,142.47,142.47,8310.0,142.79,142.86,142.47,142.47,8310.0
2025-01-22 11:35:00,142.46,142.47,142.27,142.43,2121.0,142.46,142.47,142.27,142.43,2121.0
2025-01-22 11:40:00,142.43,142.61,142.4,142.48,2635.0,142.43,142.61,142.4,142.48,2635.0
2025-01-22 11:45:00,142.48,142.66,142.33,142.56,22573.0,142.48,142.66,142.33,142.56,22573.0
2025-01-22 11:50:00,142.64,142.64,142.45,142.64,6525.0,142.64,142.64,142.45,142.64,6525.0
2025-01-22 11:55:00,142.64,142.64,142.54,142.63,1101.0,142.64,142.64,142.54,142.63,1101.0
2025-01-22 12:00:00,142.65,142.65,142.19,142.19,4875.0,142.65,142.65,142.19,142.19,4875.0
2025-01-22 12:05:00,142.2,142.23,141.99,142.1,11991.0,142.2,142.23,141.99,142.1,11991.0
2025-01-22 12:10:00,142.23,142.29,142.04,142.27,1750.0,142.23,142.29,142.04,142.27,1750.0
2025-01-22 12:15:00,142.27,142.46,142.21,142.46,913.0,142.27,142.46,142.21,142.46,913.0
2025-01-22 12:20:00,142.46,142.46,142.37,142.42,1688.0,142.46,142.46,142.37,142.42,1688.0
2025-01-22 12:25:00,142.53,142.55,142.35,142.35,1432.0,142.53,142.55,142.35,142.35,1432.0
2025-01-22 12:30:00,142.47,142.48,142.3,142.41,2233.0,142.47,142.48,142.3,142.41,2233.0
2025-01-22 12:35:00,142.41,142.47,142.41,142.41,1750.0,142.41,142.47,142.41,142.41,1750.0
2025-01-22 12:40:00,142.49,142.55,142.38,142.55,4505.0,142.49,142.55,142.38,142.55,4505.0
2025-01-22 12:45:00,142.54,142.63,142.47,142.53,6461.0,142.54,142.63,142.47,142.53,6461.0
2025-01-22 12:50:00,142.55,142.58,142.45,142.45,10686.0,142.55,142.58,142.45,142.45,10686.0
2025-01-22 12:55:00,142.63,142.63,142.33,142.47,9899.0,142.63,142.63,142.33,142.47,9899.0
2025-01-22 13:00:00,142.41,142.6,142.34,142.52,7649.0,142.41,142.6,142.34,142.52,7649.0
2025-01-22 13:05:00,142.52,142.65,142.45,142.65,1093.0,142.52,142.65,142.45,142.65,1093.0
2025-01-22 13:10:00,142.54,142.75,142.53,142.75,4743.0,142.54,142.75,142.53,142.75,4743.0
2025-01-22 13:15:00,142.74,142.74,142.62,142.69,2528.0,142.74,142.74,142.62,142.69,2528.0
2025-01-22 13:20:00,142.69,142.91,142.69,142.91,3448.0,142.69,142.91,142.69,142.91,3448.0
2025-01-22 13:25:00,142.91,142.94,142.84,142.86,2251.0,142.91,142.94,142.84,142.86,2251.0
2025-01-22 13:30:00,142.9,142.9,142.77,142.81,1800.0,142.9,142.9,142.77,142.81,1800.0
2025-01-22 13:35:00,142.71,142.73,142.58,142.66,3801.0,142.71,142.73,142.58,142.66,3801.0
2025-01-22 13:40:00,142.74,142.85,142.69,142.85,5590.0,142.74,142.85,142.69,142.85,5590.0
2025-01-22 13:45:00,142.89,142.95,142.84,142.95,2340.0,142.89,142.95,142.84,142.95,2340.0
2025-01-22 13:50:00,142.91,143.02,142.82,143.02,6880.0,142.91,143.02,142.82,143.02,6880.0
2025-01-22 13:55:00,142.99,143.05,142.9,142.98,2360.0,142.99,143.05,142.9,142.98,2360.0
2025-01-22 14:00:00,143.01,143.01,142.84,142.9,2662.0,143.01,143.01,142.84,142.9,2662.0
2025-01-22 14:05:00,142.9,142.95,142.75,142.75,4854.0,142.9,142.95,142.75,142.75,4854.0
2025-01-22 14:10:00,142.78,142.85,142.68,142.72,2936.0,142.78,142.85,142.68,142.72,2936.0
2025-01-22 14:15:00,142.69,142.77,142.54,142.72,4317.0,142.69,142.77,142.54,142.72,4317.0
2025-01-22 14:20:00,142.64,142.82,142.63,142.79,5788.0,142.64,142.82,142.63,142.79,5788.0
2025-01-22 14:25:00,142.71,142.79,142.68,142.78,4197.0,142.71,142.79,142.68,142.78,4197.0
2025-01-22 14:30:00,142.7,142.96,142.66,142.86,2976.0,142.7,142.96,142.66,142.86,2976.0
2025-01-22 14:35:00,142.96,143.11,142.93,143.03,2070.0,142.96,143.11,142.93,143.03,2070.0
2025-01-22 14:40:00,143.07,143.15,143.03,143.14,900.0,143.07,143.15,143.03,143.14,900.0
2025-01-22 14:45:00,143.14,143.15,142.96,143.0,2211.0,143.14,143.15,142.96,143.0,2211.0
2025-01-22 14:50:00,142.96,143.0,142.86,142.86,3914.0,142.96,143.0,142.86,142.86,3914.0
2025-01-22 14:55:00,142.95,142.97,142.77,142.77,1300.0,142.95,142.97,142.77,142.77,1300.0
2025-01-22 15:00:00,142.63,142.74,142.47,142.68,8503.0,142.63,142.74,142.47,142.68,8503.0
2025-01-22 15:05:00,142.64,142.65,142.48,142.6,1941.0,142.64,142.65,142.48,142.6,1941.0
2025-01-22 15:10:00,142.52,142.66,142.42,142.66,2273.0,142.52,142.66,142.42,142.66,2273.0
2025-01-22 15:15:00,142.64,142.65,142.49,142.52,2611.0,142.64,142.65,142.49,142.52,2611.0
2025-01-22 15:20:00,142.45,142.53,142.27,142.29,4937.0,142.45,142.53,142.27,142.29,4937.0
2025-01-22 15:25:00,142.35,142.45,142.26,142.44,7804.0,142.35,142.45,142.26,142.44,7804.0
2025-01-22 15:30:00,142.47,142.71,142.47,142.68,7383.0,142.47,142.71,142.47,142.68,7383.0
2025-01-22 15:35:00,142.68,142.68,142.47,142.56,2710.0,142.68,142.68,142.47,142.56,2710.0
2025-01-22 15:40:00,142.56,142.75,142.56,142.71,11156.0,142.56,142.75,142.56,142.71,11156.0
2025-01-22 15:45:00,142.71,142.76,142.65,142.69,8502.0,142.71,142.76,142.65,142.69,8502.0
2025-01-22 15:50:00,142.64,142.75,142.5,142.73,14438.0,142.64,142.75,142.5,142.73,14438.0
2025-01-22 15:55:00,142.7,142.85,142.58,142.75,53603.0,142.7,142.85,142.58,142.75,53603.0
2025-01-23 09:30:00,143.04,143.75,143.04,143.29,12042.0,143.04,143.75,143.04,143.29,12042.0
2025-01-23 09:35:00,142.91,143.0,142.63,142.67,4758.0,142.91,143.0,142.63,142.67,4758.0
2025-01-23 09:40:00,142.39,142.54,142.0,142.14,3848.0,142.39,142.54,142.0,142.14,3848.0
2025-01-23 09:45:00,142.25,142.34,141.98,141.98,4000.0,142.25,142.34,141.98,141.98,4000.0
2025-01-23 09:50:00,142.12,142.28,141.57,141.59,29317.0,142.12,142.28,141.57,141.59,29317.0
2025-01-23 09:55:00,141.68,141.71,140.96,141.2,10655.0,141.68,141.71,140.96,141.2,10655.0
2025-01-23 10:00:00,141.19,141.19,140.43,140.43,7805.0,141.19,141.19,140.43,140.43,7805.0
2025-01-23 10:05:00,140.43,140.43,140.0,140.21,12022.0,140.43,140.43,140.0,140.21,12022.0
2025-01-23 10:10:00,140.22,140.33,140.08,140.08,5480.0,140.22,140.33,140.08,140.08,5480.0
2025-01-23 10:15:00,139.89,140.61,139.82,140.49,8328.0,139.89,140.61,139.82,140.49,8328.0
2025-01-23 10:20:00,140.49,140.55,140.24,140.4,5156.0,140.49,140.55,140.24,140.4,5156.0
2025-01-23 10:25:00,140.4,140.78,140.39,140.63,21499.0,140.4,140.78,140.39,140.63,21499.0
2025-01-23 10:30:00,140.47,140.59,140.32,140.44,7525.0,140.47,140.59,140.32,140.44,7525.0
2025-01-23 10:35:00,140.56,140.84,140.42,140.53,28679.0,140.56,140.84,140.42,140.53,28679.0
2025-01-23 10:40:00,140.34,140.43,140.07,140.35,9112.0,140.34,140.43,140.07,140.35,9112.0
2025-01-23 10:45:00,140.39,140.44,140.18,140.32,5331.0,140.39,140.44,140.18,140.32,5331.0
2025-01-23 10:50:00,140.4,140.59,140.39,140.4,8521.0,140.4,140.59,140.39,140.4,8521.0
2025-01-23 10:55:00,140.39,140.42,140.2,140.26,8359.0,140.39,140.42,140.2,140.26,8359.0
2025-01-23 11:00:00,140.3,140.74,140.26,140.74,29966.0,140.3,140.74,140.26,140.74,29966.0
2025-01-23 11:05:00,140.73,140.99,140.73,140.84,19955.0,140.73,140.99,140.73,140.84,19955.0
2025-01-23 11:10:00,140.52,140.76,140.45,140.69,6876.0,140.52,140.76,140.45,140.69,6876.0
2025-01-23 11:15:00,140.69,141.24,140.66,141.07,13096.0,140.69,141.24,140.66,141.07,13096.0
2025-01-23 11:20:00,141.21,142.07,141.21,142.0,16242.0,141.21,142.07,141.21,142.0,16242.0
2025-01-23 11:25:00,141.89,141.9,141.64,141.81,18274.0,141.89,141.9,141.64,141.81,18274.0
2025-01-23 11:30:00,141.85,142.01,141.73,141.76,8127.0,141.85,142.01,141.73,141.76,8127.0
2025-01-23 11:35:00,141.84,141.84,141.7,141.77,10807.0,141.84,141.84,141.7,141.77,10807.0
2025-01-23 11:40:00,141.76,141.76,141.4,141.53,12993.0,141.76,141.76,141.4,141.53,12993.0
2025-01-23 11:45:00,141.56,141.73,141.56,141.69,5156.0,141.56,141.73,141.56,141.69,5156.0
2025-01-23 11:50:00,141.77,142.06,141.47,141.96,5483.0,141.77,142.06,141.47,141.96,5483.0
2025-01-23 11:55:00,142.03,142.09,141.96,141.99,1003.0,142.03,142.09,141.96,141.99,1003.0
2025-01-23 12:00:00,141.92,142.0,141.84,141.98,2961.0,141.92,142.0,141.84,141.98,2961.0
2025-01-23 12:05:00,142.0,142.02,141.94,141.94,1880.0,142.0,142.02,141.94,141.94,1880.0
2025-01-23 12:10:00,142.0,142.15,142.0,142.1,2970.0,142.0,142.15,142.0,142.1,2970.0
2025-01-23 12:15:00,142.04,142.22,142.04,142.21,3870.0,142.04,142.22,142.04,142.21,3870.0
2025-01-23 12:20:00,142.21,142.42,142.1,142.42,8561.0,142.21,142.42,142.1,142.42,8561.0
2025-01-23 12:25:00,142.36,142.37,142.22,142.29,4012.0,142.36,142.37,142.22,142.29,4012.0
2025-01-23 12:30:00,142.32,142.44,142.2,142.44,6176.0,142.32,142.44,142.2,142.44,6176.0
2025-01-23 12:35:00,142.4,142.47,142.36,142.36,2134.0,142.4,142.47,142.36,142.36,2134.0
2025-01-23 12:40:00,142.35,142.62,142.32,142.59,12787.0,142.35,142.62,142.32,142.59,12787.0
2025-01-23 12:45:00,142.59,142.76,142.48,142.48,4279.0,142.59,142.76,142.48,142.48,4279.0
2025-01-23 12:50:00,142.48,142.74,142.46,142.59,4096.0,142.48,142.74,142.46,142.59,4096.0
2025-01-23 12:55:00,142.55,142.61,142.43,142.5,2229.0,142.55,142.61,142.43,142.5,2229.0
2025-01-23 13:00:00,142.52,142.67,142.47,142.63,10014.0,142.52,142.67,142.47,142.63,10014.0
2025-01-23 13:05:00,142.63,142.84,142.62,142.81,4156.0,142.63,142.84,142.62,142.81,4156.0
2025-01-23 13:10:00,142.81,142.83,142.64,142.76,4412.0,142.81,142.83,142.64,142.76,4412.0
2025-01-23 13:15:00,142.8,142.81,142.73,142.78,2756.0,142.8,142.81,142.73,142.78,2756.0
2025-01-23 13:20:00,142.78,142.84,142.57,142.65,4690.0,142.78,142.84,142.57,142.65,4690.0
2025-01-23 13:25:00,142.69,142.81,142.49,142.56,7689.0,142.69,142.81,142.49,142.56,7689.0
2025-01-23 13:30:00,142.56,142.65,142.38,142.5,6692.0,142.56,142.65,142.38,142.5,6692.0
2025-01-23 13:35:00,142.5,142.58,142.43,142.54,3014.0,142.5,142.58,142.43,142.54,3014.0
2025-01-23 13:40:00,142.53,142.58,142.51,142.52,1767.0,142.53,142.58,142.51,142.52,1767.0
2025-01-23 13:45:00,142.58,142.6,142.46,142.47,2950.0,142.58,142.6,142.46,142.47,2950.0
2025-01-23 13:50:00,142.47,142.53,142.34,142.47,8790.0,142.47,142.53,142.34,142.47,8790.0
2025-01-23 13:55:00,142.56,142.67,142.55,142.63,1516.0,142.56,142.67,142.55,142.63,1516.0
2025-01-23 14:00:00,142.64,142.92,142.63,142.67,11477.0,142.64,142.92,142.63,142.67,11477.0
2025-01-23 14:05:00,142.53,142.7,142.47,142.7,4094.0,142.53,142.7,142.47,142.7,4094.0
2025-01-23 14:10:00,142.6,142.69,142.55,142.62,3422.0,142.6,142.69,142.55,142.62,3422.0
2025-01-23 14:15:00,142.62,142.67,142.51,142.56,15843.0,142.62,142.67,142.51,142.56,15843.0
2025-01-23 14:20:00,142.57,142.74,142.55,142.69,8743.0,142.57,142.74,142.55,142.69,8743.0
2025-01-23 14:25:00,142.68,142.84,142.68,142.75,6614.0,142.68,142.84,142.68,142.75,6614.0
2025-01-23 14:30:00,142.72,142.8,142.67,142.8,4244.0,142.72,142.8,142.67,142.8,4244.0
2025-01-23 14:35:00,142.73,142.75,142.51,142.63,3694.0,142.73,142.75,142.51,142.63,3694.0
2025-01-23 14:40:00,142.7,142.76,142.62,142.62,5443.0,142.7,142.76,142.62,142.62,5443.0
2025-01-23 14:45:00,142.66,142.66,142.58,142.58,2569.0,142.66,142.66,142.58,142.58,2569.0
2025-01-23 14:50:00,142.62,142.73,142.59,142.68,5712.0,142.62,142.73,142.59,142.68,5712.0
2025-01-23 14:55:00,142.67,142.75,142.6,142.6,4553.0,142.67,142.75,142.6,142.6,4553.0
2025-01-23 15:00:00,142.62,142.65,142.57,142.63,5746.0,142.62,142.65,142.57,142.63,5746.0
2025-01-23 15:05:00,142.6,142.62,142.41,142.48,6577.0,142.6,142.62,142.41,142.48,6577.0
2025-01-23 15:10:00,142.49,142.62,142.48,142.58,4455.0,142.49,142.62,142.48,142.58,4455.0
2025-01-23 15:15:00,142.69,142.69,142.54,142.63,5483.0,142.69,142.69,142.54,142.63,5483.0
2025-01-23 15:20:00,142.69,142.98,142.66,142.97,5033.0,142.69,142.98,142.66,142.97,5033.0
2025-01-23 15:25:00,142.99,143.08,142.94,143.08,5146.0,142.99,143.08,142.94,143.08,5146.0
2025-01-23 15:30:00,143.05,143.06,142.86,142.94,4342.0,143.05,143.06,142.86,142.94,4342.0
2025-01-23 15:35:00,142.94,143.35,142.94,143.29,11521.0,142.94,143.35,142.94,143.29,11521.0
2025-01-23 15:40:00,143.29,143.51,143.29,143.43,9599.0,143.29,143.51,143.29,143.43,9599.0
2025-01-23 15:45:00,143.48,143.7,143.43,143.59,8802.0,143.48,143.7,143.43,143.59,8802.0
2025-01-23 15:50:00,143.69,143.77,143.52,143.58,18329.0,143.69,143.77,143.52,143.58,18329.0
2025-01-23 15:55:00,143.53,143.71,143.4,143.67,75108.0,143.53,143.71,143.4,143.67,75108.0
2025-01-24 09:30:00,143.45,144.22,143.45,144.22,10583.0,143.45,144.22,143.45,144.22,10583.0
2025-01-24 09:35:00,143.96,144.2,143.1,143.29,4114.0,143.96,144.2,143.1,143.29,4114.0
2025-01-24 09:40:00,143.13,143.31,143.0,143.0,3537.0,143.13,143.31,143.0,143.0,3537.0
2025-01-24 09:45:00,142.77,143.11,142.4,142.57,7317.0,142.77,143.11,142.4,142.57,7317.0
2025-01-24 09:50:00,142.48,142.48,142.08,142.19,4314.0,142.48,142.48,142.08,142.19,4314.0
2025-01-24 09:55:00,142.2,142.43,142.05,142.2,5772.0,142.2,142.43,142.05,142.2,5772.0
2025-01-24 10:00:00,142.17,142.17,141.97,141.98,3155.0,142.17,142.17,141.97,141.98,3155.0
2025-01-24 10:05:00,142.0,142.58,141.99,142.58,2630.0,142.0,142.58,141.99,142.58,2630.0
2025-01-24 10:10:00,142.58,142.64,142.36,142.37,1789.0,142.58,142.64,142.36,142.37,1789.0
2025-01-24 10:15:00,142.76,143.14,142.76,143.0,5205.0,142.76,143.14,142.76,143.0,5205.0
2025-01-24 10:20:00,143.0,143.23,142.88,143.19,3546.0,143.0,143.23,142.88,143.19,3546.0
2025-01-24 10:25:00,143.18,143.34,143.1,143.34,2864.0,143.18,143.34,143.1,143.34,2864.0
2025-01-24 10:30:00,143.3,143.44,143.17,143.44,458.0,143.3,143.44,143.17,143.44,458.0
2025-01-24 10:35:00,143.44,143.52,143.29,143.45,1100.0,143.44,143.52,143.29,143.45,1100.0
2025-01-24 10:40:00,143.53,143.75,143.43,143.43,900.0,143.53,143.75,143.43,143.43,900.0
2025-01-24 10:45:00,143.53,144.5,143.35,144.29,25028.0,143.53,144.5,143.35,144.29,25028.0
2025-01-24 10:50:00,144.21,144.61,144.17,144.23,9245.0,144.21,144.61,144.17,144.23,9245.0
2025-01-24 10:55:00,144.27,144.3,144.03,144.25,2341.0,144.27,144.3,144.03,144.25,2341.0
2025-01-24 11:00:00,144.22,144.23,144.05,144.12,2876.0,144.22,144.23,144.05,144.12,2876.0
2025-01-24 11:05:00,143.96,143.97,143.8,143.84,1800.0,143.96,143.97,143.8,143.84,1800.0
2025-01-24 11:10:00,143.84,144.1,143.84,143.95,607.0,143.84,144.1,143.84,143.95,607.0
2025-01-24 11:15:00,143.95,143.95,143.83,143.83,1100.0,143.95,143.95,143.83,143.83,1100.0
2025-01-24 11:20:00,143.92,144.34,143.91,144.21,5113.0,143.92,144.34,143.91,144.21,5113.0
2025-01-24 11:25:00,144.07,144.23,144.01,144.01,1888.0,144.07,144.23,144.01,144.01,1888.0
2025-01-24 11:30:00,144.04,144.4,144.03,144.3,2176.0,144.04,144.4,144.03,144.3,2176.0
2025-01-24 11:35:00,144.16,144.25,144.05,144.21,3961.0,144.16,144.25,144.05,144.21,3961.0
2025-01-24 11:40:00,144.14,144.4,144.04,144.26,5044.0,144.14,144.4,144.04,144.26,5044.0
2025-01-24 11:45:00,144.01,144.27,144.01,144.1,1110.0,144.01,144.27,144.01,144.1,1110.0
2025-01-24 11:50:00,144.1,144.34,144.1,144.34,900.0,144.1,144.34,144.1,144.34,900.0
2025-01-24 11:55:00,144.25,144.34,144.16,144.17,2929.0,144.25,144.34,144.16,144.17,2929.0
2025-01-24 12:00:00,144.13,144.39,144.13,144.26,2293.0,144.13,144.39,144.13,144.26,2293.0
2025-01-24 12:05:00,144.29,144.52,144.29,144.49,5947.0,144.29,144.52,144.29,144.49,5947.0
2025-01-24 12:10:00,144.5,144.6,144.45,144.47,3274.0,144.5,144.6,144.45,144.47,3274.0
2025-01-24 12:15:00,144.49,144.74,144.4,144.4,6162.0,144.49,144.74,144.4,144.4,6162.0
2025-01-24 12:20:00,144.4,144.54,144.27,144.47,3952.0,144.4,144.54,144.27,144.47,3952.0
2025-01-24 12:25:00,144.58,144.9,144.58,144.78,9985.0,144.58,144.9,144.58,144.78,9985.0
2025-01-24 12:30:00,144.8,144.81,144.74,144.81,863.0,144.8,144.81,144.74,144.81,863.0
2025-01-24 12:35:00,144.81,144.89,144.71,144.81,5815.0,144.81,144.89,144.71,144.81,5815.0
2025-01-24 12:40:00,144.81,144.9,144.71,144.83,11487.0,144.81,144.9,144.71,144.83,11487.0
2025-01-24 12:45:00,144.87,145.0,144.76,144.87,11967.0,144.87,145.0,144.76,144.87,11967.0
2025-01-24 12:50:00,144.82,144.82,144.57,144.6,5735.0,144.82,144.82,144.57,144.6,5735.0
2025-01-24 12:55:00,144.69,144.69,144.52,144.57,2265.0,144.69,144.69,144.52,144.57,2265.0
2025-01-24 13:00:00,144.63,144.67,144.37,144.37,4990.0,144.63,144.67,144.37,144.37,4990.0
2025-01-24 13:05:00,144.36,144.48,144.33,144.47,1917.0,144.36,144.48,144.33,144.47,1917.0
2025-01-24 13:10:00,144.47,144.79,144.36,144.79,6430.0,144.47,144.79,144.36,144.79,6430.0
2025-01-24 13:15:00,144.79,144.89,144.75,144.8,3600.0,144.79,144.89,144.75,144.8,3600.0
2025-01-24 13:20:00,144.7,144.89,144.7,144.76,2824.0,144.7,144.89,144.7,144.76,2824.0
2025-01-24 13:25:00,144.83,145.0,144.83,144.94,6551.0,144.83,145.0,144.83,144.94,6551.0
2025-01-24 13:30:00,144.89,145.21,144.89,145.19,4011.0,144.89,145.21,144.89,145.19,4011.0
2025-01-24 13:35:00,145.18,145.28,145.13,145.25,6788.0,145.18,145.28,145.13,145.25,6788.0
2025-01-24 13:40:00,145.27,145.48,145.2,145.44,5988.0,145.27,145.48,145.2,145.44,5988.0
2025-01-24 13:45:00,145.38,145.4,145.24,145.28,3920.0,145.38,145.4,145.24,145.28,3920.0
2025-01-24 13:50:00,145.24,145.25,145.11,145.2,5575.0,145.24,145.25,145.11,145.2,5575.0
2025-01-24 13:55:00,145.2,145.2,145.01,145.01,3790.0,145.2,145.2,145.01,145.01,3790.0
2025-01-24 14:00:00,145.01,145.1,144.87,144.94,3541.0,145.01,145.1,144.87,144.94,3541.0
2025-01-24 14:05:00,144.86,144.91,144.67,144.74,2688.0,144.86,144.91,144.67,144.74,2688.0
2025-01-24 14:10:00,144.66,144.72,144.55,144.66,6382.0,144.66,144.72,144.55,144.66,6382.0
2025-01-24 14:15:00,144.66,144.67,144.58,144.64,1900.0,144.66,144.67,144.58,144.64,1900.0
2025-01-24 14:20:00,144.63,144.63,144.45,144.45,2013.0,144.63,144.63,144.45,144.45,2013.0
2025-01-24 14:25:00,144.39,144.44,144.31,144.42,2481.0,144.39,144.44,144.31,144.42,2481.0
2025-01-24 14:30:00,144.47,144.67,144.45,144.67,3428.0,144.47,144.67,144.45,144.67,3428.0
2025-01-24 14:35:00,144.72,144.8,144.58,144.68,3000.0,144.72,144.8,144.58,144.68,3000.0
2025-01-24 14:40:00,144.65,144.87,144.64,144.87,9857.0,144.65,144.87,144.64,144.87,9857.0
2025-01-24 14:45:00,144.84,145.08,144.84,145.07,3304.0,144.84,145.08,144.84,145.07,3304.0
2025-01-24 14:50:00,145.1,145.11,144.98,145.06,3395.0,145.1,145.11,144.98,145.06,3395.0
2025-01-24 14:55:00,145.03,145.19,145.0,145.0,13434.0,145.03,145.19,145.0,145.0,13434.0
2025-01-24 15:00:00,145.02,145.08,144.93,145.05,17491.0,145.02,145.08,144.93,145.05,17491.0
2025-01-24 15:05:00,145.02,145.08,144.98,145.03,8212.0,145.02,145.08,144.98,145.03,8212.0
2025-01-24 15:10:00,145.0,145.19,144.96,145.14,9370.0,145.0,145.19,144.96,145.14,9370.0
2025-01-24 15:15:00,145.16,145.3,145.15,145.17,5593.0,145.16,145.3,145.15,145.17,5593.0
2025-01-24 15:20:00,145.12,145.22,145.07,145.19,5365.0,145.12,145.22,145.07,145.19,5365.0
2025-01-24 15:25:00,145.22,145.22,145.09,145.14,8504.0,145.22,145.22,145.09,145.14,8504.0
2025-01-24 15:30:00,145.15,145.24,145.0,145.2,21230.0,145.15,145.24,145.0,145.2,21230.0
2025-01-24 15:35:00,145.2,145.27,145.16,145.17,16166.0,145.2,145.27,145.16,145.17,16166.0
2025-01-24 15:40:00,145.16,145.41,145.13,145.41,11059.0,145.16,145.41,145.13,145.41,11059.0
2025-01-24 15:45:00,145.35,145.43,145.21,145.22,18346.0,145.35,145.43,145.21,145.22,18346.0
2025-01-24 15:50:00,145.28,145.94,145.28,145.88,31548.0,145.28,145.94,145.28,145.88,31548.0
2025-01-24 15:55:00,145.89,146.33,145.89,146.19,135022.0,145.89,146.33,145.89,146.19,135022.0
2025-01-27 09:30:00,146.55,148.57,146.55,148.5,33625.0,146.55,148.57,146.55,148.5,33625.0
2025-01-27 09:35:00,148.17,148.57,147.41,147.99,18796.0,148.17,148.57,147.41,147.99,18796.0
2025-01-27 09:40:00,147.92,148.9,147.57,148.65,20885.0,147.92,148.9,147.57,148.65,20885.0
2025-01-27 09:45:00,148.74,148.94,148.39,148.79,18143.0,148.74,148.94,148.39,148.79,18143.0
2025-01-27 09:50:00,148.68,148.87,147.96,148.17,13575.0,148.68,148.87,147.96,148.17,13575.0
2025-01-27 09:55:00,148.05,148.24,147.29,147.49,15658.0,148.05,148.24,147.29,147.49,15658.0
2025-01-27 10:00:00,147.42,147.7,147.29,147.44,18935.0,147.42,147.7,147.29,147.44,18935.0
2025-01-27 10:05:00,147.29,147.73,147.26,147.57,8369.0,147.29,147.73,147.26,147.57,8369.0
2025-01-27 10:10:00,147.55,147.88,147.52,147.58,3895.0,147.55,147.88,147.52,147.58,3895.0
2025-01-27 10:15:00,147.83,148.11,147.75,148.05,24534.0,147.83,148.11,147.75,148.05,24534.0
2025-01-27 10:20:00,148.18,148.69,148.09,148.69,4554.0,148.18,148.69,148.09,148.69,4554.0
2025-01-27 10:25:00,148.57,149.0,148.56,149.0,10060.0,148.57,149.0,148.56,149.0,10060.0
2025-01-27 10:30:00,148.87,148.87,148.24,148.28,4521.0,148.87,148.87,148.24,148.28,4521.0
2025-01-27 10:35:00,148.26,148.84,148.26,148.66,5870.0,148.26,148.84,148.26,148.66,5870.0
2025-01-27 10:40:00,148.51,148.51,147.82,147.97,5132.0,148.51,148.51,147.82,147.97,5132.0
2025-01-27 10:45:00,147.87,147.87,147.25,147.38,8161.0,147.87,147.87,147.25,147.38,8161.0
2025-01-27 10:50:00,147.38,147.5,147.16,147.25,6483.0,147.38,147.5,147.16,147.25,6483.0
2025-01-27 10:55:00,147.13,147.65,147.13,147.57,14135.0,147.13,147.65,147.13,147.57,14135.0
2025-01-27 11:00:00,147.56,147.82,147.41,147.69,4887.0,147.56,147.82,147.41,147.69,4887.0
2025-01-27 11:05:00,147.82,148.67,147.75,148.61,24555.0,147.82,148.67,147.75,148.61,24555.0
2025-01-27 11:10:00,148.62,148.74,148.41,148.7,3626.0,148.62,148.74,148.41,148.7,3626.0
2025-01-27 11:15:00,148.62,148.81,148.52,148.65,9958.0,148.62,148.81,148.52,148.65,9958.0
2025-01-27 11:20:00,148.65,149.19,148.64,149.08,12063.0,148.65,149.19,148.64,149.08,12063.0
2025-01-27 11:25:00,149.0,149.54,148.69,149.54,21814.0,149.0,149.54,148.69,149.54,21814.0
2025-01-27 11:30:00,149.46,149.67,149.13,149.24,12067.0,149.46,149.67,149.13,149.24,12067.0
2025-01-27 11:35:00,149.18,149.47,148.96,149.33,9610.0,149.18,149.47,148.96,149.33,9610.0
2025-01-27 11:40:00,149.33,149.52,149.19,149.35,11096.0,149.33,149.52,149.19,149.35,11096.0
2025-01-27 11:45:00,149.37,149.37,148.89,149.06,9578.0,149.37,149.37,148.89,149.06,9578.0
2025-01-27 11:50:00,149.06,149.12,148.31,148.52,15167.0,149.06,149.12,148.31,148.52,15167.0
2025-01-27 11:55:00,148.51,148.66,148.39,148.59,5109.0,148.51,148.66,148.39,148.59,5109.0
2025-01-27 12:00:00,148.5,148.79,148.43,148.75,6769.0,148.5,148.79,148.43,148.75,6769.0
2025-01-27 12:05:00,148.78,148.92,148.7,148.9,6754.0,148.78,148.92,148.7,148.9,6754.0
2025-01-27 12:10:00,148.88,149.2,148.84,149.18,17439.0,148.88,149.2,148.84,149.18,17439.0
2025-01-27 12:15:00,149.19,149.38,149.18,149.22,3788.0,149.19,149.38,149.18,149.22,3788.0
2025-01-27 12:20:00,149.23,149.31,149.05,149.13,2026.0,149.23,149.31,149.05,149.13,2026.0
2025-01-27 12:25:00,149.04,149.09,148.74,149.0,5894.0,149.04,149.09,148.74,149.0,5894.0
2025-01-27 12:30:00,149.0,149.08,148.48,148.59,5483.0,149.0,149.08,148.48,148.59,5483.0
2025-01-27 12:35:00,148.75,148.82,148.45,148.55,3747.0,148.75,148.82,148.45,148.55,3747.0
2025-01-27 12:40:00,148.59,148.77,148.51,148.77,1134.0,148.59,148.77,148.51,148.77,1134.0
2025-01-27 12:45:00,148.63,148.93,148.62,148.74,18117.0,148.63,148.93,148.62,148.74,18117.0
2025-01-27 12:50:00,148.96,148.96,148.54,148.73,2991.0,148.96,148.96,148.54,148.73,2991.0
2025-01-27 12:55:00,148.73,148.98,148.66,148.91,3217.0,148.73,148.98,148.66,148.91,3217.0
2025-01-27 13:00:00,148.85,148.86,148.58,148.61,5893.0,148.85,148.86,148.58,148.61,5893.0
2025-01-27 13:05:00,148.68,148.82,148.58,148.58,4998.0,148.68,148.82,148.58,148.58,4998.0
2025-01-27 13:10:00,148.49,148.68,148.42,148.49,3971.0,148.49,148.68,148.42,148.49,3971.0
2025-01-27 13:15:00,148.51,148.61,148.21,148.34,17876.0,148.51,148.61,148.21,148.34,17876.0
2025-01-27 13:20:00,148.33,148.49,148.22,148.47,8392.0,148.33,148.49,148.22,148.47,8392.0
2025-01-27 13:25:00,148.45,148.9,148.45,148.87,10249.0,148.45,148.9,148.45,148.87,10249.0
2025-01-27 13:30:00,148.88,149.03,148.77,148.86,8057.0,148.88,149.03,148.77,148.86,8057.0
2025-01-27 13:35:00,148.81,148.86,148.73,148.73,2991.0,148.81,148.86,148.73,148.73,2991.0
2025-01-27 13:40:00,148.64,148.83,148.54,148.83,4081.0,148.64,148.83,148.54,148.83,4081.0
2025-01-27 13:45:00,148.74,148.74,148.58,148.69,3907.0,148.74,148.74,148.58,148.69,3907.0
2025-01-27 13:50:00,148.76,148.93,148.73,148.92,6192.0,148.76,148.93,148.73,148.92,6192.0
2025-01-27 13:55:00,148.91,149.01,148.79,148.79,3905.0,148.91,149.01,148.79,148.79,3905.0
2025-01-27 14:00:00,148.93,149.04,148.81,148.81,2932.0,148.93,149.04,148.81,148.81,2932.0
2025-01-27 14:05:00,148.88,148.88,148.51,148.76,4156.0,148.88,148.88,148.51,148.76,4156.0
2025-01-27 14:10:00,148.75,148.75,148.39,148.39,4608.0,148.75,148.75,148.39,148.39,4608.0
2025-01-27 14:15:00,148.47,148.89,148.46,148.79,5227.0,148.47,148.89,148.46,148.79,5227.0
2025-01-27 14:20:00,148.78,148.94,148.72,148.94,3237.0,148.78,148.94,148.72,148.94,3237.0
2025-01-27 14:25:00,148.93,149.03,148.65,148.75,5445.0,148.93,149.03,148.65,148.75,5445.0
2025-01-27 14:30:00,148.64,148.89,148.61,148.78,1291.0,148.64,148.89,148.61,148.78,1291.0
2025-01-27 14:35:00,148.76,148.88,148.65,148.82,3657.0,148.76,148.88,148.65,148.82,3657.0
2025-01-27 14:40:00,148.86,149.26,148.81,149.22,6189.0,148.86,149.26,148.81,149.22,6189.0
2025-01-27 14:45:00,149.23,149.29,149.12,149.18,2015.0,149.23,149.29,149.12,149.18,2015.0
2025-01-27 14:50:00,149.13,149.22,149.1,149.14,2677.0,149.13,149.22,149.1,149.14,2677.0
2025-01-27 14:55:00,149.13,149.27,148.93,149.03,4371.0,149.13,149.27,148.93,149.03,4371.0
2025-01-27 15:00:00,148.95,149.11,148.95,149.04,5495.0,148.95,149.11,148.95,149.04,5495.0
2025-01-27 15:05:00,149.01,149.02,148.86,148.87,2229.0,149.01,149.02,148.86,148.87,2229.0
2025-01-27 15:10:00,148.93,148.94,148.69,148.85,8822.0,148.93,148.94,148.69,148.85,8822.0
2025-01-27 15:15:00,148.77,148.86,148.58,148.73,6046.0,148.77,148.86,148.58,148.73,6046.0
2025-01-27 15:20:00,148.75,148.9,148.64,148.88,5663.0,148.75,148.9,148.64,148.88,5663.0
2025-01-27 15:25:00,148.86,149.1,148.8,148.85,11579.0,148.86,149.1,148.8,148.85,11579.0
2025-01-27 15:30:00,148.8,148.9,148.73,148.84,6672.0,148.8,148.9,148.73,148.84,6672.0
2025-01-27 15:35:00,148.89,148.89,148.73,148.74,8965.0,148.89,148.89,148.73,148.74,8965.0
2025-01-27 15:40:00,148.71,148.85,148.65,148.84,12092.0,148.71,148.85,148.65,148.84,12092.0
2025-01-27 15:45:00,148.89,148.91,148.66,148.72,7555.0,148.89,148.91,148.66,148.72,7555.0
2025-01-27 15:50:00,148.72,148.79,148.21,148.34,31496.0,148.72,148.79,148.21,148.34,31496.0
2025-01-27 15:55:00,148.39,148.86,148.39,148.85,44091.0,148.39,148.86,148.39,148.85,44091.0
2025-01-28 09:30:00,148.29,148.39,146.86,147.66,14820.0,148.29,148.39,146.86,147.66,14820.0
2025-01-28 09:35:00,147.56,148.22,147.09,147.84,2177.0,147.56,148.22,147.09,147.84,2177.0
2025-01-28 09:40:00,147.5,148.55,147.5,148.55,1950.0,147.5,148.55,147.5,148.55,1950.0
2025-01-28 09:45:00,148.21,148.33,147.9,147.94,4948.0,148.21,148.33,147.9,147.94,4948.0
2025-01-28 09:50:00,147.78,147.78,147.1,147.35,3603.0,147.78,147.78,147.1,147.35,3603.0
2025-01-28 09:55:00,147.35,147.35,146.86,147.0,3800.0,147.35,147.35,146.86,147.0,3800.0
2025-01-28 10:00:00,147.18,147.65,146.95,147.44,14815.0,147.18,147.65,146.95,147.44,14815.0
2025-01-28 10:05:00,147.37,147.71,146.73,146.94,17764.0,147.37,147.71,146.73,146.94,17764.0
2025-01-28 10:10:00,146.75,146.77,145.94,146.34,12739.0,146.75,146.77,145.94,146.34,12739.0
2025-01-28 10:15:00,146.3,146.5,146.08,146.12,3267.0,146.3,146.5,146.08,146.12,3267.0
2025-01-28 10:20:00,146.3,146.74,146.07,146.61,4438.0,146.3,146.74,146.07,146.61,4438.0
2025-01-28 10:25:00,146.83,146.84,146.31,146.34,4049.0,146.83,146.84,146.31,146.34,4049.0
2025-01-28 10:30:00,146.33,146.68,146.16,146.36,9437.0,146.33,146.68,146.16,146.36,9437.0
2025-01-28 10:35:00,146.36,146.94,146.34,146.92,11455.0,146.36,146.94,146.34,146.92,11455.0
2025-01-28 10:40:00,146.99,147.78,146.9,147.67,9941.0,146.99,147.78,146.9,147.67,9941.0
2025-01-28 10:45:00,147.68,148.01,147.61,147.82,6915.0,147.68,148.01,147.61,147.82,6915.0
2025-01-28 10:50:00,147.84,148.0,147.84,148.0,2530.0,147.84,148.0,147.84,148.0,2530.0
2025-01-28 10:55:00,147.83,147.83,147.27,147.38,3133.0,147.83,147.83,147.27,147.38,3133.0
2025-01-28 11:00:00,147.44,147.58,147.31,147.48,1408.0,147.44,147.58,147.31,147.48,1408.0
2025-01-28 11:05:00,147.21,147.38,147.01,147.01,3200.0,147.21,147.38,147.01,147.01,3200.0
2025-01-28 11:10:00,147.03,147.28,146.83,146.88,19723.0,147.03,147.28,146.83,146.88,19723.0
2025-01-28 11:15:00,146.79,146.83,146.43,146.44,5300.0,146.79,146.83,146.43,146.44,5300.0
2025-01-28 11:20:00,146.47,146.64,146.46,146.48,3327.0,146.47,146.64,146.46,146.48,3327.0
2025-01-28 11:25:00,146.62,146.65,146.25,146.43,9054.0,146.62,146.65,146.25,146.43,9054.0
2025-01-28 11:30:00,146.57,146.65,146.35,146.48,6633.0,146.57,146.65,146.35,146.48,6633.0
2025-01-28 11:35:00,146.48,146.71,146.36,146.65,13183.0,146.48,146.71,146.36,146.65,13183.0
2025-01-28 11:40:00,146.64,146.86,146.63,146.67,5028.0,146.64,146.86,146.63,146.67,5028.0
2025-01-28 11:45:00,146.61,146.71,146.4,146.69,29889.0,146.61,146.71,146.4,146.69,29889.0
2025-01-28 11:50:00,146.69,146.83,146.42,146.66,12795.0,146.69,146.83,146.42,146.66,12795.0
2025-01-28 11:55:00,146.65,146.95,146.65,146.95,6722.0,146.65,146.95,146.65,146.95,6722.0
2025-01-28 12:00:00,147.04,147.07,146.62,146.75,9379.0,147.04,147.07,146.62,146.75,9379.0
2025-01-28 12:05:00,146.81,147.01,146.76,147.01,3500.0,146.81,147.01,146.76,147.01,3500.0
2025-01-28 12:10:00,147.01,147.18,146.91,146.92,5208.0,147.01,147.18,146.91,146.92,5208.0
2025-01-28 12:15:00,146.91,147.22,146.9,147.22,5681.0,146.91,147.22,146.9,147.22,5681.0
2025-01-28 12:20:00,147.1,147.21,146.96,147.09,2387.0,147.1,147.21,146.96,147.09,2387.0
2025-01-28 12:25:00,147.22,147.3,147.16,147.19,1906.0,147.22,147.3,147.16,147.19,1906.0
2025-01-28 12:30:00,147.19,147.26,147.08,147.09,1800.0,147.19,147.26,147.08,147.09,1800.0
2025-01-28 12:35:00,147.05,147.05,146.88,146.91,2600.0,147.05,147.05,146.88,146.91,2600.0
2025-01-28 12:40:00,146.97,147.16,146.59,146.59,59278.0,146.97,147.16,146.59,146.59,59278.0
2025-01-28 12:45:00,146.59,146.62,146.39,146.47,14905.0,146.59,146.62,146.39,146.47,14905.0
2025-01-28 12:50:00,146.47,146.54,146.29,146.29,8545.0,146.47,146.54,146.29,146.29,8545.0
2025-01-28 12:55:00,146.34,146.35,146.2,146.3,3147.0,146.34,146.35,146.2,146.3,3147.0
2025-01-28 13:00:00,146.22,146.49,146.16,146.36,28288.0,146.22,146.49,146.16,146.36,28288.0
2025-01-28 13:05:00,146.48,146.61,145.89,145.89,13076.0,146.48,146.61,145.89,145.89,13076.0
2025-01-28 13:10:00,145.9,146.05,145.76,145.91,12829.0,145.9,146.05,145.76,145.91,12829.0
2025-01-28 13:15:00,145.89,145.97,145.75,145.83,6159.0,145.89,145.97,145.75,145.83,6159.0
2025-01-28 13:20:00,145.76,145.99,145.76,145.98,3415.0,145.76,145.99,145.76,145.98,3415.0
2025-01-28 13:25:00,145.86,146.14,145.75,146.1,5367.0,145.86,146.14,145.75,146.1,5367.0
2025-01-28 13:30:00,146.1,146.17,146.09,146.09,1000.0,146.1,146.17,146.09,146.09,1000.0
2025-01-28 13:35:00,146.08,146.14,145.98,145.98,1319.0,146.08,146.14,145.98,145.98,1319.0
2025-01-28 13:40:00,145.98,146.01,145.92,145.94,1416.0,145.98,146.01,145.92,145.94,1416.0
2025-01-28 13:45:00,145.9,145.9,145.52,145.75,8747.0,145.9,145.9,145.52,145.75,8747.0
2025-01-28 13:50:00,145.62,145.62,145.18,145.18,2221.0,145.62,145.62,145.18,145.18,2221.0
2025-01-28 13:55:00,145.18,145.28,145.18,145.25,811.0,145.18,145.28,145.18,145.25,811.0
2025-01-28 14:00:00,145.12,145.45,145.12,145.32,3813.0,145.12,145.45,145.12,145.32,3813.0
2025-01-28 14:05:00,145.28,145.34,145.15,145.18,6912.0,145.28,145.34,145.15,145.18,6912.0
2025-01-28 14:10:00,145.19,145.32,145.08,145.27,9254.0,145.19,145.32,145.08,145.27,9254.0
2025-01-28 14:15:00,145.36,145.49,145.32,145.33,4620.0,145.36,145.49,145.32,145.33,4620.0
2025-01-28 14:20:00,145.39,145.45,145.21,145.22,4303.0,145.39,145.45,145.21,145.22,4303.0
2025-01-28 14:25:00,145.27,145.35,145.19,145.2,2794.0,145.27,145.35,145.19,145.2,2794.0
2025-01-28 14:30:00,145.19,145.4,145.19,145.27,7981.0,145.19,145.4,145.19,145.27,7981.0
2025-01-28 14:35:00,145.27,145.35,145.19,145.26,1337.0,145.27,145.35,145.19,145.26,1337.0
2025-01-28 14:40:00,145.2,145.35,145.1,145.35,5612.0,145.2,145.35,145.1,145.35,5612.0
2025-01-28 14:45:00,145.4,145.4,145.25,145.28,1622.0,145.4,145.4,145.25,145.28,1622.0
2025-01-28 14:50:00,145.3,145.36,145.14,145.33,4409.0,145.3,145.36,145.14,145.33,4409.0
2025-01-28 14:55:00,145.31,145.55,145.28,145.51,8369.0,145.31,145.55,145.28,145.51,8369.0
2025-01-28 15:00:00,145.55,145.67,145.52,145.52,9528.0,145.55,145.67,145.52,145.52,9528.0
2025-01-28 15:05:00,145.52,145.63,145.5,145.6,3347.0,145.52,145.63,145.5,145.6,3347.0
2025-01-28 15:10:00,145.54,145.62,145.5,145.53,4694.0,145.54,145.62,145.5,145.53,4694.0
2025-01-28 15:15:00,145.54,145.61,145.47,145.58,5841.0,145.54,145.61,145.47,145.58,5841.0
2025-01-28 15:20:00,145.58,145.61,145.47,145.47,5985.0,145.58,145.61,145.47,145.47,5985.0
2025-01-28 15:25:00,145.45,145.63,145.4,145.53,10311.0,145.45,145.63,145.4,145.53,10311.0
2025-01-28 15:30:00,145.46,145.69,145.46,145.62,6241.0,145.46,145.69,145.46,145.62,6241.0
2025-01-28 15:35:00,145.59,145.62,145.46,145.62,9691.0,145.59,145.62,145.46,145.62,9691.0
2025-01-28 15:40:00,145.62,145.87,145.59,145.71,10190.0,145.62,145.87,145.59,145.71,10190.0
2025-01-28 15:45:00,145.72,146.02,145.68,145.99,8306.0,145.72,146.02,145.68,145.99,8306.0
2025-01-28 15:50:00,146.06,146.25,145.84,145.89,19445.0,146.06,146.25,145.84,145.89,19445.0
2025-01-28 15:55:00,145.83,145.88,145.41,145.43,50968.0,145.83,145.88,145.41,145.43,50968.0
2025-01-29 09:30:00,145.1,145.91,145.02,145.67,21319.0,145.1,145.91,145.02,145.67,21319.0
2025-01-29 09:35:00,145.95,146.33,145.21,146.26,4111.0,145.95,146.33,145.21,146.26,4111.0
2025-01-29 09:40:00,146.18,146.46,145.76,146.46,2938.0,146.18,146.46,145.76,146.46,2938.0
2025-01-29 09:45:00,146.27,146.51,145.98,146.36,8965.0,146.27,146.51,145.98,146.36,8965.0
2025-01-29 09:50:00,146.52,146.65,146.27,146.39,8325.0,146.52,146.65,146.27,146.39,8325.0
2025-01-29 09:55:00,146.24,146.41,146.13,146.28,800.0,146.24,146.41,146.13,146.28,800.0
2025-01-29 10:00:00,146.28,146.93,146.28,146.69,15799.0,146.28,146.93,146.28,146.69,15799.0
2025-01-29 10:05:00,146.66,146.72,146.56,146.65,1600.0,146.66,146.72,146.56,146.65,1600.0
2025-01-29 10:10:00,146.67,147.31,146.57,147.31,6378.0,146.67,147.31,146.57,147.31,6378.0
2025-01-29 10:15:00,147.38,147.38,147.02,147.02,4628.0,147.38,147.38,147.02,147.02,4628.0
2025-01-29 10:20:00,147.17,147.21,146.75,146.75,4694.0,147.17,147.21,146.75,146.75,4694.0
2025-01-29 10:25:00,146.81,146.93,146.79,146.9,2684.0,146.81,146.93,146.79,146.9,2684.0
2025-01-29 10:30:00,146.84,147.01,146.71,146.9,3399.0,146.84,147.01,146.71,146.9,3399.0
2025-01-29 10:35:00,146.63,146.65,146.51,146.58,2940.0,146.63,146.65,146.51,146.58,2940.0
2025-01-29 10:40:00,146.58,146.58,146.39,146.44,5010.0,146.58,146.58,146.39,146.44,5010.0
2025-01-29 10:45:00,146.59,146.59,146.26,146.29,17314.0,146.59,146.59,146.26,146.29,17314.0
2025-01-29 10:50:00,146.35,146.35,146.15,146.19,1450.0,146.35,146.35,146.15,146.19,1450.0
2025-01-29 10:55:00,146.05,146.05,145.74,145.74,3679.0,146.05,146.05,145.74,145.74,3679.0
2025-01-29 11:00:00,145.78,145.86,145.67,145.8,6336.0,145.78,145.86,145.67,145.8,6336.0
2025-01-29 11:05:00,145.96,146.38,145.96,146.34,3627.0,145.96,146.38,145.96,146.34,3627.0
2025-01-29 11:10:00,146.33,146.49,146.32,146.49,2339.0,146.33,146.49,146.32,146.49,2339.0
2025-01-29 11:15:00,146.22,146.3,146.19,146.29,900.0,146.22,146.3,146.19,146.29,900.0
2025-01-29 11:20:00,146.28,146.5,146.28,146.45,2236.0,146.28,146.5,146.28,146.45,2236.0
2025-01-29 11:25:00,146.44,146.58,146.44,146.5,800.0,146.44,146.58,146.44,146.5,800.0
2025-01-29 11:30:00,146.47,146.57,146.35,146.4,1658.0,146.47,146.57,146.35,146.4,1658.0
2025-01-29 11:35:00,146.45,146.65,146.45,146.6,13630.0,146.45,146.65,146.45,146.6,13630.0
2025-01-29 11:40:00,146.6,146.6,146.16,146.16,2681.0,146.6,146.6,146.16,146.16,2681.0
2025-01-29 11:45:00,146.31,146.45,146.31,146.45,900.0,146.31,146.45,146.31,146.45,900.0
2025-01-29 11:50:00,146.44,146.44,146.25,146.39,2460.0,146.44,146.44,146.25,146.39,2460.0
2025-01-29 11:55:00,146.25,146.26,146.17,146.25,1093.0,146.25,146.26,146.17,146.25,1093.0
2025-01-29 12:00:00,146.1,146.19,145.84,145.9,6730.0,146.1,146.19,145.84,145.9,6730.0
2025-01-29 12:05:00,145.91,145.91,145.91,145.91,100.0,145.91,145.91,145.91,145.91,100.0
2025-01-29 12:10:00,145.87,145.87,145.65,145.65,500.0,145.87,145.87,145.65,145.65,500.0
2025-01-29 12:15:00,145.65,145.71,145.49,145.5,8461.0,145.65,145.71,145.49,145.5,8461.0
2025-01-29 12:20:00,145.4,145.44,145.24,145.25,2680.0,145.4,145.44,145.24,145.25,2680.0
2025-01-29 12:25:00,145.28,145.31,145.13,145.3,3261.0,145.28,145.31,145.13,145.3,3261.0
2025-01-29 12:30:00,145.29,145.39,145.22,145.28,9110.0,145.29,145.39,145.22,145.28,9110.0
2025-01-29 12:35:00,145.25,145.29,145.05,145.05,9665.0,145.25,145.29,145.05,145.05,9665.0
2025-01-29 12:40:00,145.01,145.37,144.91,145.37,4673.0,145.01,145.37,144.91,145.37,4673.0
2025-01-29 12:45:00,145.36,145.36,145.23,145.31,4941.0,145.36,145.36,145.23,145.31,4941.0
2025-01-29 12:50:00,145.31,145.32,145.15,145.21,3861.0,145.31,145.32,145.15,145.21,3861.0
2025-01-29 12:55:00,145.14,145.17,144.93,144.93,5094.0,145.14,145.17,144.93,144.93,5094.0
2025-01-29 13:00:00,145.0,145.02,144.79,145.02,5805.0,145.0,145.02,144.79,145.02,5805.0
2025-01-29 13:05:00,144.95,144.98,144.88,144.97,2789.0,144.95,144.98,144.88,144.97,2789.0
2025-01-29 13:10:00,144.97,144.98,144.0,144.2,40425.0,144.97,144.98,144.0,144.2,40425.0
2025-01-29 13:15:00,144.22,145.09,144.12,145.03,16565.0,144.22,145.09,144.12,145.03,16565.0
2025-01-29 13:20:00,144.97,145.08,144.84,144.84,11604.0,144.97,145.08,144.84,144.84,11604.0
2025-01-29 13:25:00,144.84,145.01,144.81,144.82,6741.0,144.84,145.01,144.81,144.82,6741.0
2025-01-29 13:30:00,144.94,145.04,144.65,145.0,10173.0,144.94,145.04,144.65,145.0,10173.0
2025-01-29 13:35:00,145.02,145.39,145.02,145.39,4731.0,145.02,145.39,145.02,145.39,4731.0
2025-01-29 13:40:00,145.25,145.25,144.92,144.98,8982.0,145.25,145.25,144.92,144.98,8982.0
2025-01-29 13:45:00,144.94,144.98,144.88,144.93,1840.0,144.94,144.98,144.88,144.93,1840.0
2025-01-29 13:50:00,144.93,144.97,144.84,144.92,1200.0,144.93,144.97,144.84,144.92,1200.0
2025-01-29 13:55:00,144.92,144.94,144.73,144.73,3000.0,144.92,144.94,144.73,144.73,3000.0
2025-01-29 14:00:00,144.59,144.65,144.34,144.4,5960.0,144.59,144.65,144.34,144.4,5960.0
2025-01-29 14:05:00,144.33,144.41,143.9,143.9,13209.0,144.33,144.41,143.9,143.9,13209.0
2025-01-29 14:10:00,143.89,143.96,143.34,143.69,9957.0,143.89,143.96,143.34,143.69,9957.0
2025-01-29 14:15:00,143.68,143.73,143.49,143.49,2102.0,143.68,143.73,143.49,143.49,2102.0
2025-01-29 14:20:00,143.6,143.62,143.49,143.55,1942.0,143.6,143.62,143.49,143.55,1942.0
2025-01-29 14:25:00,143.49,143.66,143.49,143.63,1000.0,143.49,143.66,143.49,143.63,1000.0
2025-01-29 14:30:00,143.62,143.94,143.56,143.83,22156.0,143.62,143.94,143.56,143.83,22156.0
2025-01-29 14:35:00,143.72,143.9,143.56,143.8,9682.0,143.72,143.9,143.56,143.8,9682.0
2025-01-29 14:40:00,143.79,144.37,143.79,143.9,9647.0,143.79,144.37,143.79,143.9,9647.0
2025-01-29 14:45:00,143.94,144.29,143.76,144.29,21321.0,143.94,144.29,143.76,144.29,21321.0
2025-01-29 14:50:00,144.29,144.61,144.24,144.34,9914.0,144.29,144.61,144.24,144.34,9914.0
2025-01-29 14:55:00,144.47,144.61,144.17,144.32,5120.0,144.47,144.61,144.17,144.32,5120.0
2025-01-29 15:00:00,144.35,144.38,143.77,143.86,3256.0,144.35,144.38,143.77,143.86,3256.0
2025-01-29 15:05:00,143.81,144.02,143.81,143.97,4360.0,143.81,144.02,143.81,143.97,4360.0
2025-01-29 15:10:00,143.97,144.09,143.81,143.9,6664.0,143.97,144.09,143.81,143.9,6664.0
2025-01-29 15:15:00,143.9,144.15,143.77,144.15,8510.0,143.9,144.15,143.77,144.15,8510.0
2025-01-29 15:20:00,144.21,144.51,144.12,144.41,6856.0,144.21,144.51,144.12,144.41,6856.0
2025-01-29 15:25:00,144.37,144.41,144.2,144.25,7902.0,144.37,144.41,144.2,144.25,7902.0
2025-01-29 15:30:00,144.25,144.37,144.23,144.25,8484.0,144.25,144.37,144.23,144.25,8484.0
2025-01-29 15:35:00,144.25,144.65,144.25,144.63,6535.0,144.25,144.65,144.25,144.63,6535.0
2025-01-29 15:40:00,144.62,144.83,144.5,144.83,10271.0,144.62,144.83,144.5,144.83,10271.0
2025-01-29 15:45:00,144.82,144.86,144.5,144.69,15113.0,144.82,144.86,144.5,144.69,15113.0
2025-01-29 15:50:00,144.77,144.94,144.35,144.41,36295.0,144.77,144.94,144.35,144.41,36295.0
2025-01-29 15:55:00,144.44,144.61,144.21,144.4,89705.0,144.44,144.61,144.21,144.4,89705.0
2025-01-30 09:30:00,145.84,146.72,145.3,145.41,12069.0,145.84,146.72,145.3,145.41,12069.0
2025-01-30 09:35:00,145.83,147.0,145.66,147.0,9202.0,145.83,147.0,145.66,147.0,9202.0
2025-01-30 09:40:00,147.01,147.1,146.15,146.43,6403.0,147.01,147.1,146.15,146.43,6403.0
2025-01-30 09:45:00,146.04,146.48,146.01,146.3,3219.0,146.04,146.48,146.01,146.3,3219.0
2025-01-30 09:50:00,146.27,146.88,146.27,146.44,7128.0,146.27,146.88,146.27,146.44,7128.0
2025-01-30 09:55:00,146.45,146.52,146.28,146.43,6535.0,146.45,146.52,146.28,146.43,6535.0
2025-01-30 10:00:00,146.39,146.58,145.99,146.17,6424.0,146.39,146.58,145.99,146.17,6424.0
2025-01-30 10:05:00,146.21,146.3,145.83,145.84,5560.0,146.21,146.3,145.83,145.84,5560.0
2025-01-30 10:10:00,145.81,146.07,145.71,146.04,11571.0,145.81,146.07,145.71,146.04,11571.0
2025-01-30 10:15:00,146.21,146.21,145.68,145.88,5930.0,146.21,146.21,145.68,145.88,5930.0
2025-01-30 10:20:00,145.84,146.24,145.84,146.0,4078.0,145.84,146.24,145.84,146.0,4078.0
2025-01-30 10:25:00,145.94,146.05,145.59,145.68,10200.0,145.94,146.05,145.59,145.68,10200.0
2025-01-30 10:30:00,145.78,146.02,145.7,146.02,1200.0,145.78,146.02,145.7,146.02,1200.0
2025-01-30 10:35:00,146.09,146.18,145.91,145.91,2722.0,146.09,146.18,145.91,145.91,2722.0
2025-01-30 10:40:00,145.99,146.47,145.99,146.46,2600.0,145.99,146.47,145.99,146.46,2600.0
2025-01-30 10:45:00,146.5,146.62,146.49,146.56,4533.0,146.5,146.62,146.49,146.56,4533.0
2025-01-30 10:50:00,146.69,146.69,146.41,146.41,2293.0,146.69,146.69,146.41,146.41,2293.0
2025-01-30 10:55:00,146.58,146.61,146.33,146.5,3459.0,146.58,146.61,146.33,146.5,3459.0
2025-01-30 11:00:00,146.42,146.97,146.42,146.78,2421.0,146.42,146.97,146.42,146.78,2421.0
2025-01-30 11:05:00,146.79,147.17,146.71,147.09,6565.0,146.79,147.17,146.71,147.09,6565.0
2025-01-30 11:10:00,147.09,147.1,146.96,147.08,1374.0,147.09,147.1,146.96,147.08,1374.0
2025-01-30 11:15:00,146.87,146.96,146.68,146.75,4856.0,146.87,146.96,146.68,146.75,4856.0
2025-01-30 11:20:00,146.86,147.08,146.85,147.02,2211.0,146.86,147.08,146.85,147.02,2211.0
2025-01-30 11:25:00,147.02,147.02,146.65,146.74,23637.0,147.02,147.02,146.65,146.74,23637.0
2025-01-30 11:30:00,146.74,146.84,146.3,146.34,4599.0,146.74,146.84,146.3,146.34,4599.0
2025-01-30 11:35:00,146.36,146.62,146.36,146.47,5013.0,146.36,146.62,146.36,146.47,5013.0
2025-01-30 11:40:00,146.49,146.51,146.32,146.32,1458.0,146.49,146.51,146.32,146.32,1458.0
2025-01-30 11:45:00,146.29,146.29,146.1,146.14,907.0,146.29,146.29,146.1,146.14,907.0
2025-01-30 11:50:00,146.21,146.21,146.08,146.1,2284.0,146.21,146.21,146.08,146.1,2284.0
2025-01-30 11:55:00,146.1,146.21,146.0,146.02,5244.0,146.1,146.21,146.0,146.02,5244.0
2025-01-30 12:00:00,146.05,146.25,146.0,146.15,3400.0,146.05,146.25,146.0,146.15,3400.0
2025-01-30 12:05:00,146.18,146.19,146.03,146.03,1467.0,146.18,146.19,146.03,146.03,1467.0
2025-01-30 12:10:00,146.09,146.12,146.09,146.1,658.0,146.09,146.12,146.09,146.1,658.0
2025-01-30 12:15:00,146.03,146.2,146.0,146.17,3917.0,146.03,146.2,146.0,146.17,3917.0
2025-01-30 12:20:00,146.11,146.17,146.08,146.15,1016.0,146.11,146.17,146.08,146.15,1016.0
2025-01-30 12:25:00,146.1,146.13,146.02,146.09,2492.0,146.1,146.13,146.02,146.09,2492.0
2025-01-30 12:30:00,146.09,146.25,146.09,146.21,2919.0,146.09,146.25,146.09,146.21,2919.0
2025-01-30 12:35:00,146.13,146.2,146.13,146.2,400.0,146.13,146.2,146.13,146.2,400.0
2025-01-30 12:40:00,146.27,146.27,146.18,146.25,4339.0,146.27,146.27,146.18,146.25,4339.0
2025-01-30 12:45:00,146.19,146.22,145.98,146.06,7136.0,146.19,146.22,145.98,146.06,7136.0
2025-01-30 12:50:00,146.12,146.25,145.99,146.0,4932.0,146.12,146.25,145.99,146.0,4932.0
2025-01-30 12:55:00,145.97,146.5,145.78,146.36,22932.0,145.97,146.5,145.78,146.36,22932.0
2025-01-30 13:00:00,146.5,146.99,146.26,146.69,46581.0,146.5,146.99,146.26,146.69,46581.0
2025-01-30 13:05:00,146.62,146.75,146.52,146.72,69705.0,146.62,146.75,146.52,146.72,69705.0
2025-01-30 13:10:00,146.72,146.92,146.69,146.85,1257.0,146.72,146.92,146.69,146.85,1257.0
2025-01-30 13:15:00,146.87,147.3,146.82,147.02,10697.0,146.87,147.3,146.82,147.02,10697.0
2025-01-30 13:20:00,147.17,147.64,147.17,147.62,15860.0,147.17,147.64,147.17,147.62,15860.0
2025-01-30 13:25:00,147.62,147.64,147.5,147.56,6032.0,147.62,147.64,147.5,147.56,6032.0
2025-01-30 13:30:00,147.55,147.6,147.18,147.19,4194.0,147.55,147.6,147.18,147.19,4194.0
2025-01-30 13:35:00,147.14,147.22,147.04,147.18,4483.0,147.14,147.22,147.04,147.18,4483.0
2025-01-30 13:40:00,147.11,147.27,147.07,147.13,5356.0,147.11,147.27,147.07,147.13,5356.0
2025-01-30 13:45:00,147.22,147.22,147.13,147.14,1722.0,147.22,147.22,147.13,147.14,1722.0
2025-01-30 13:50:00,147.14,147.14,146.98,147.08,2142.0,147.14,147.14,146.98,147.08,2142.0
2025-01-30 13:55:00,147.11,147.3,147.1,147.26,4599.0,147.11,147.3,147.1,147.26,4599.0
2025-01-30 14:00:00,147.27,147.31,147.17,147.29,3298.0,147.27,147.31,147.17,147.29,3298.0
2025-01-30 14:05:00,147.33,147.42,147.26,147.26,3016.0,147.33,147.42,147.26,147.26,3016.0
2025-01-30 14:10:00,147.22,147.29,147.19,147.28,3640.0,147.22,147.29,147.19,147.28,3640.0
2025-01-30 14:15:00,147.29,147.29,147.09,147.1,4165.0,147.29,147.29,147.09,147.1,4165.0
2025-01-30 14:20:00,147.1,147.21,147.03,147.2,14523.0,147.1,147.21,147.03,147.2,14523.0
2025-01-30 14:25:00,147.18,147.32,147.13,147.22,3779.0,147.18,147.32,147.13,147.22,3779.0
2025-01-30 14:30:00,147.25,147.37,147.22,147.34,1800.0,147.25,147.37,147.22,147.34,1800.0
2025-01-30 14:35:00,147.25,147.26,146.82,146.88,10505.0,147.25,147.26,146.82,146.88,10505.0
2025-01-30 14:40:00,146.89,146.89,146.85,146.89,1000.0,146.89,146.89,146.85,146.89,1000.0
2025-01-30 14:45:00,146.83,146.87,146.68,146.72,3474.0,146.83,146.87,146.68,146.72,3474.0
2025-01-30 14:50:00,146.72,146.83,146.66,146.82,6800.0,146.72,146.83,146.66,146.82,6800.0
2025-01-30 14:55:00,146.82,146.94,146.81,146.87,4008.0,146.82,146.94,146.81,146.87,4008.0
2025-01-30 15:00:00,146.82,146.92,146.78,146.92,1650.0,146.82,146.92,146.78,146.92,1650.0
2025-01-30 15:05:00,146.88,147.07,146.85,146.98,3281.0,146.88,147.07,146.85,146.98,3281.0
2025-01-30 15:10:00,147.02,147.04,146.87,146.88,4575.0,147.02,147.04,146.87,146.88,4575.0
2025-01-30 15:15:00,146.9,146.93,146.79,146.83,1897.0,146.9,146.93,146.79,146.83,1897.0
2025-01-30 15:20:00,146.83,146.85,146.75,146.75,3288.0,146.83,146.85,146.75,146.75,3288.0
2025-01-30 15:25:00,146.77,146.77,146.64,146.65,3928.0,146.77,146.77,146.64,146.65,3928.0
2025-01-30 15:30:00,146.6,146.65,146.56,146.62,7093.0,146.6,146.65,146.56,146.62,7093.0
2025-01-30 15:35:00,146.56,146.57,145.95,145.95,14322.0,146.56,146.57,145.95,145.95,14322.0
2025-01-30 15:40:00,145.92,145.94,145.26,145.31,9098.0,145.92,145.94,145.26,145.31,9098.0
2025-01-30 15:45:00,145.3,145.63,145.24,145.54,7447.0,145.3,145.63,145.24,145.54,7447.0
2025-01-30 15:50:00,145.65,146.19,145.65,146.18,15455.0,145.65,146.19,145.65,146.18,15455.0
2025-01-30 15:55:00,146.14,146.33,146.09,146.17,45746.0,146.14,146.33,146.09,146.17,45746.0
2025-01-31 09:30:00,145.2,146.11,145.13,146.11,11293.0,145.2,146.11,145.13,146.11,11293.0
2025-01-31 09:35:00,146.18,146.73,146.09,146.28,6576.0,146.18,146.73,146.09,146.28,6576.0
2025-01-31 09:40:00,146.23,146.23,145.75,145.9,9124.0,146.23,146.23,145.75,145.9,9124.0
2025-01-31 09:45:00,145.58,146.25,145.58,146.25,8235.0,145.58,146.25,145.58,146.25,8235.0
2025-01-31 09:50:00,146.17,146.23,145.87,145.91,9324.0,146.17,146.23,145.87,145.91,9324.0
2025-01-31 09:55:00,145.91,145.99,145.69,145.69,3537.0,145.91,145.99,145.69,145.69,3537.0
2025-01-31 10:00:00,145.72,145.73,145.55,145.73,1215.0,145.72,145.73,145.55,145.73,1215.0
2025-01-31 10:05:00,145.66,146.8,145.36,146.58,18848.0,145.66,146.8,145.36,146.58,18848.0
2025-01-31 10:10:00,146.59,146.8,146.49,146.5,8345.0,146.59,146.8,146.49,146.5,8345.0
2025-01-31 10:15:00,146.51,146.8,146.46,146.68,7653.0,146.51,146.8,146.46,146.68,7653.0
2025-01-31 10:20:00,146.67,146.74,146.56,146.7,3788.0,146.67,146.74,146.56,146.7,3788.0
2025-01-31 10:25:00,146.58,146.77,146.53,146.53,7724.0,146.58,146.77,146.53,146.53,7724.0
2025-01-31 10:30:00,146.71,146.92,146.49,146.5,11235.0,146.71,146.92,146.49,146.5,11235.0
2025-01-31 10:35:00,146.43,146.53,146.17,146.22,3813.0,146.43,146.53,146.17,146.22,3813.0
2025-01-31 10:40:00,146.23,146.23,145.66,145.66,4995.0,146.23,146.23,145.66,145.66,4995.0
2025-01-31 10:45:00,145.67,145.87,145.67,145.78,3868.0,145.67,145.87,145.67,145.78,3868.0
2025-01-31 10:50:00,145.78,145.88,145.59,145.71,15843.0,145.78,145.88,145.59,145.71,15843.0
2025-01-31 10:55:00,145.64,145.85,145.53,145.85,8479.0,145.64,145.85,145.53,145.85,8479.0
2025-01-31 11:00:00,145.9,145.99,145.65,145.88,6837.0,145.9,145.99,145.65,145.88,6837.0
2025-01-31 11:05:00,145.88,146.1,145.88,146.04,14892.0,145.88,146.1,145.88,146.04,14892.0
2025-01-31 11:10:00,146.04,146.06,145.73,145.84,5621.0,146.04,146.06,145.73,145.84,5621.0
2025-01-31 11:15:00,145.74,145.84,145.61,145.66,9595.0,145.74,145.84,145.61,145.66,9595.0
2025-01-31 11:20:00,145.66,145.85,145.59,145.72,12148.0,145.66,145.85,145.59,145.72,12148.0
2025-01-31 11:25:00,145.74,145.81,145.5,145.67,22400.0,145.74,145.81,145.5,145.67,22400.0
2025-01-31 11:30:00,145.58,145.63,145.36,145.6,10188.0,145.58,145.63,145.36,145.6,10188.0
2025-01-31 11:35:00,145.6,145.84,145.52,145.82,9283.0,145.6,145.84,145.52,145.82,9283.0
2025-01-31 11:40:00,145.81,145.9,145.73,145.87,3640.0,145.81,145.9,145.73,145.87,3640.0
2025-01-31 11:45:00,145.81,146.14,145.79,146.1,11495.0,145.81,146.14,145.79,146.1,11495.0
2025-01-31 11:50:00,146.1,146.25,145.92,146.0,3996.0,146.1,146.25,145.92,146.0,3996.0
2025-01-31 11:55:00,146.06,146.21,145.97,145.97,2656.0,146.06,146.21,145.97,145.97,2656.0
2025-01-31 12:00:00,145.99,146.1,145.97,146.02,5458.0,145.99,146.1,145.97,146.02,5458.0
2025-01-31 12:05:00,145.99,146.23,145.93,146.18,6450.0,145.99,146.23,145.93,146.18,6450.0
2025-01-31 12:10:00,146.16,146.26,146.02,146.26,8252.0,146.16,146.26,146.02,146.26,8252.0
2025-01-31 12:15:00,146.19,146.53,146.19,146.53,1888.0,146.19,146.53,146.19,146.53,1888.0
2025-01-31 12:20:00,146.49,146.88,146.49,146.87,1827.0,146.49,146.88,146.49,146.87,1827.0
2025-01-31 12:25:00,146.9,147.31,146.86,147.12,4871.0,146.9,147.31,146.86,147.12,4871.0
2025-01-31 12:30:00,147.13,147.14,146.93,146.94,4150.0,147.13,147.14,146.93,146.94,4150.0
2025-01-31 12:35:00,147.02,147.08,146.98,147.08,2219.0,147.02,147.08,146.98,147.08,2219.0
2025-01-31 12:40:00,147.1,147.16,147.02,147.07,2960.0,147.1,147.16,147.02,147.07,2960.0
2025-01-31 12:45:00,147.16,147.4,147.16,147.32,3069.0,147.16,147.4,147.16,147.32,3069.0
2025-01-31 12:50:00,147.29,147.32,147.05,147.05,3350.0,147.29,147.32,147.05,147.05,3350.0
2025-01-31 12:55:00,147.12,147.12,146.9,146.94,1500.0,147.12,147.12,146.9,146.94,1500.0
2025-01-31 13:00:00,146.94,147.01,146.69,146.69,10100.0,146.94,147.01,146.69,146.69,10100.0
2025-01-31 13:05:00,146.66,146.78,146.66,146.74,4794.0,146.66,146.78,146.66,146.74,4794.0
2025-01-31 13:10:00,146.77,146.87,146.76,146.87,2183.0,146.77,146.87,146.76,146.87,2183.0
2025-01-31 13:15:00,146.8,146.89,146.63,146.65,2735.0,146.8,146.89,146.63,146.65,2735.0
2025-01-31 13:20:00,146.63,146.71,146.31,146.45,1466.0,146.63,146.71,146.31,146.45,1466.0
2025-01-31 13:25:00,146.31,146.35,146.17,146.26,1460.0,146.31,146.35,146.17,146.26,1460.0
2025-01-31 13:30:00,146.28,146.28,145.8,145.81,6042.0,146.28,146.28,145.8,145.81,6042.0
2025-01-31 13:35:00,145.76,145.89,144.87,145.18,19550.0,145.76,145.89,144.87,145.18,19550.0
2025-01-31 13:40:00,145.21,145.31,144.97,145.07,9853.0,145.21,145.31,144.97,145.07,9853.0
2025-01-31 13:45:00,145.14,145.18,144.95,144.95,1921.0,145.14,145.18,144.95,144.95,1921.0
2025-01-31 13:50:00,145.06,145.18,144.66,144.72,5807.0,145.06,145.18,144.66,144.72,5807.0
2025-01-31 13:55:00,144.69,144.83,144.64,144.71,3448.0,144.69,144.83,144.64,144.71,3448.0
2025-01-31 14:00:00,144.67,144.84,144.55,144.66,5101.0,144.67,144.84,144.55,144.66,5101.0
2025-01-31 14:05:00,144.59,144.63,144.01,144.05,29362.0,144.59,144.63,144.01,144.05,29362.0
2025-01-31 14:10:00,144.19,144.65,144.17,144.47,22149.0,144.19,144.65,144.17,144.47,22149.0
2025-01-31 14:15:00,144.58,144.58,144.35,144.41,3245.0,144.58,144.58,144.35,144.41,3245.0
2025-01-31 14:20:00,144.36,144.7,144.25,144.61,7746.0,144.36,144.7,144.25,144.61,7746.0
2025-01-31 14:25:00,144.61,144.67,144.46,144.52,10886.0,144.61,144.67,144.46,144.52,10886.0
2025-01-31 14:30:00,144.53,144.74,144.52,144.63,6923.0,144.53,144.74,144.52,144.63,6923.0
2025-01-31 14:35:00,144.78,144.78,144.51,144.7,12862.0,144.78,144.78,144.51,144.7,12862.0
2025-01-31 14:40:00,144.59,144.67,144.36,144.49,10628.0,144.59,144.67,144.36,144.49,10628.0
2025-01-31 14:45:00,144.46,144.57,144.46,144.49,11359.0,144.46,144.57,144.46,144.49,11359.0
2025-01-31 14:50:00,144.52,144.6,144.44,144.56,14492.0,144.52,144.6,144.44,144.56,14492.0
2025-01-31 14:55:00,144.56,144.71,144.51,144.59,18331.0,144.56,144.71,144.51,144.59,18331.0
2025-01-31 15:00:00,144.68,144.68,144.13,144.25,8206.0,144.68,144.68,144.13,144.25,8206.0
2025-01-31 15:05:00,144.09,144.15,143.84,144.06,8848.0,144.09,144.15,143.84,144.06,8848.0
2025-01-31 15:10:00,143.99,144.17,143.9,144.03,10394.0,143.99,144.17,143.9,144.03,10394.0
2025-01-31 15:15:00,144.03,144.22,143.92,144.01,29908.0,144.03,144.22,143.92,144.01,29908.0
2025-01-31 15:20:00,143.91,144.18,143.75,144.18,10200.0,143.91,144.18,143.75,144.18,10200.0
2025-01-31 15:25:00,144.28,144.28,143.96,144.01,15980.0,144.28,144.28,143.96,144.01,15980.0
2025-01-31 15:30:00,143.98,144.18,143.9,144.18,3698.0,143.98,144.18,143.9,144.18,3698.0
2025-01-31 15:35:00,144.09,144.17,143.71,143.86,18396.0,144.09,144.17,143.71,143.86,18396.0
2025-01-31 15:40:00,143.76,143.86,143.65,143.65,6395.0,143.76,143.86,143.65,143.65,6395.0
2025-01-31 15:45:00,143.71,144.02,143.68,144.02,5702.0,143.71,144.02,143.68,144.02,5702.0
2025-01-31 15:50:00,143.92,144.0,143.63,143.71,17544.0,143.92,144.0,143.63,143.71,17544.0
2025-01-31 15:55:00,143.77,144.02,143.71,143.85,44948.0,143.77,144.02,143.71,143.85,44948.0
2025-02-03 09:30:00,142.76,143.09,142.39,142.68,21750.0,142.76,143.09,142.39,142.68,21750.0
2025-02-03 09:35:00,142.87,142.87,141.7,142.18,17724.0,142.87,142.87,141.7,142.18,17724.0
2025-02-03 09:40:00,142.28,142.38,142.11,142.31,5310.0,142.28,142.38,142.11,142.31,5310.0
2025-02-03 09:45:00,142.3,142.81,142.3,142.63,2106.0,142.3,142.81,142.3,142.63,2106.0
2025-02-03 09:50:00,142.34,142.34,141.8,142.05,5065.0,142.34,142.34,141.8,142.05,5065.0
2025-02-03 09:55:00,142.16,142.16,141.64,141.88,10715.0,142.16,142.16,141.64,141.88,10715.0
2025-02-03 10:00:00,141.88,142.94,141.67,142.94,7635.0,141.88,142.94,141.67,142.94,7635.0
2025-02-03 10:05:00,142.77,143.64,142.77,143.31,11245.0,142.77,143.64,142.77,143.31,11245.0
2025-02-03 10:10:00,143.2,143.33,142.94,142.98,10963.0,143.2,143.33,142.94,142.98,10963.0
2025-02-03 10:15:00,142.91,143.55,142.91,143.55,12886.0,142.91,143.55,142.91,143.55,12886.0
2025-02-03 10:20:00,143.45,143.91,143.45,143.91,3819.0,143.45,143.91,143.45,143.91,3819.0
2025-02-03 10:25:00,143.95,144.48,143.81,144.48,7763.0,143.95,144.48,143.81,144.48,7763.0
2025-02-03 10:30:00,144.39,144.5,143.83,143.83,4021.0,144.39,144.5,143.83,143.83,4021.0
2025-02-03 10:35:00,143.98,144.0,143.76,143.84,1676.0,143.98,144.0,143.76,143.84,1676.0
2025-02-03 10:40:00,143.86,144.16,143.72,143.89,3734.0,143.86,144.16,143.72,143.89,3734.0
2025-02-03 10:45:00,143.91,143.98,143.72,143.8,2420.0,143.91,143.98,143.72,143.8,2420.0
2025-02-03 10:50:00,143.81,143.9,143.63,143.9,2450.0,143.81,143.9,143.63,143.9,2450.0
2025-02-03 10:55:00,144.01,144.01,143.59,143.69,4375.0,144.01,144.01,143.59,143.69,4375.0
2025-02-03 11:00:00,143.82,143.88,143.58,143.88,3100.0,143.82,143.88,143.58,143.88,3100.0
2025-02-03 11:05:00,143.88,143.91,143.6,143.91,2204.0,143.88,143.91,143.6,143.91,2204.0
2025-02-03 11:10:00,143.93,144.04,143.68,143.96,4219.0,143.93,144.04,143.68,143.96,4219.0
2025-02-03 11:15:00,143.93,144.07,143.87,144.05,1837.0,143.93,144.07,143.87,144.05,1837.0
2025-02-03 11:20:00,143.96,143.97,143.76,143.84,1400.0,143.96,143.97,143.76,143.84,1400.0
2025-02-03 11:25:00,143.93,143.93,143.59,143.6,2900.0,143.93,143.93,143.59,143.6,2900.0
2025-02-03 11:30:00,143.61,143.65,143.37,143.37,4868.0,143.61,143.65,143.37,143.37,4868.0
2025-02-03 11:35:00,143.38,143.56,143.33,143.42,5309.0,143.38,143.56,143.33,143.42,5309.0
2025-02-03 11:40:00,143.37,143.42,142.96,143.21,11959.0,143.37,143.42,142.96,143.21,11959.0
2025-02-03 11:45:00,143.12,143.15,143.06,143.06,1000.0,143.12,143.15,143.06,143.06,1000.0
2025-02-03 11:50:00,143.06,143.07,142.97,142.97,908.0,143.06,143.07,142.97,142.97,908.0
2025-02-03 11:55:00,142.89,142.91,142.43,142.5,4112.0,142.89,142.91,142.43,142.5,4112.0
2025-02-03 12:00:00,142.42,142.49,142.25,142.41,2376.0,142.42,142.49,142.25,142.41,2376.0
2025-02-03 12:05:00,142.41,142.52,142.32,142.5,3983.0,142.41,142.52,142.32,142.5,3983.0
2025-02-03 12:10:00,142.4,142.42,142.37,142.38,1250.0,142.4,142.42,142.37,142.38,1250.0
2025-02-03 12:15:00,142.38,142.45,142.35,142.43,1000.0,142.38,142.45,142.35,142.43,1000.0
2025-02-03 12:20:00,142.5,142.87,142.5,142.87,2778.0,142.5,142.87,142.5,142.87,2778.0
2025-02-03 12:25:00,142.93,143.09,142.88,142.92,2074.0,142.93,143.09,142.88,142.92,2074.0
2025-02-03 12:30:00,142.89,142.89,142.72,142.85,2424.0,142.89,142.89,142.72,142.85,2424.0
2025-02-03 12:35:00,142.83,142.93,142.7,142.93,1000.0,142.83,142.93,142.7,142.93,1000.0
2025-02-03 12:40:00,142.64,142.73,142.5,142.55,3290.0,142.64,142.73,142.5,142.55,3290.0
2025-02-03 12:45:00,142.56,142.62,142.47,142.59,7851.0,142.56,142.62,142.47,142.59,7851.0
2025-02-03 12:50:00,142.59,142.7,142.48,142.54,2831.0,142.59,142.7,142.48,142.54,2831.0
2025-02-03 12:55:00,142.46,142.46,142.14,142.29,3612.0,142.46,142.46,142.14,142.29,3612.0
2025-02-03 13:00:00,142.32,142.32,142.1,142.13,1744.0,142.32,142.32,142.1,142.13,1744.0
2025-02-03 13:05:00,142.11,142.23,142.0,142.23,2102.0,142.11,142.23,142.0,142.23,2102.0
2025-02-03 13:10:00,142.09,142.5,142.09,142.5,3878.0,142.09,142.5,142.09,142.5,3878.0
2025-02-03 13:15:00,142.5,142.5,142.27,142.38,8896.0,142.5,142.5,142.27,142.38,8896.0
2025-02-03 13:20:00,142.4,142.47,142.35,142.35,2844.0,142.4,142.47,142.35,142.35,2844.0
2025-02-03 13:25:00,142.36,142.39,142.28,142.31,4149.0,142.36,142.39,142.28,142.31,4149.0
2025-02-03 13:30:00,142.33,142.71,142.33,142.7,3000.0,142.33,142.71,142.33,142.7,3000.0
2025-02-03 13:35:00,142.78,142.85,142.68,142.81,5432.0,142.78,142.85,142.68,142.81,5432.0
2025-02-03 13:40:00,142.87,142.87,142.55,142.56,1054.0,142.87,142.87,142.55,142.56,1054.0
2025-02-03 13:45:00,142.64,142.72,142.53,142.58,6368.0,142.64,142.72,142.53,142.58,6368.0
2025-02-03 13:50:00,142.61,142.78,142.61,142.68,2151.0,142.61,142.78,142.61,142.68,2151.0
2025-02-03 13:55:00,142.67,142.72,142.56,142.64,2000.0,142.67,142.72,142.56,142.64,2000.0
2025-02-03 14:00:00,142.7,142.72,142.61,142.71,1171.0,142.7,142.72,142.61,142.71,1171.0
2025-02-03 14:05:00,142.71,142.71,142.51,142.57,1807.0,142.71,142.71,142.51,142.57,1807.0
2025-02-03 14:10:00,142.56,142.57,142.43,142.43,900.0,142.56,142.57,142.43,142.43,900.0
2025-02-03 14:15:00,142.51,142.51,142.4,142.4,2021.0,142.51,142.51,142.4,142.4,2021.0
2025-02-03 14:20:00,142.49,142.55,142.45,142.5,1680.0,142.49,142.55,142.45,142.5,1680.0
2025-02-03 14:25:00,142.51,142.6,142.44,142.51,4042.0,142.51,142.6,142.44,142.51,4042.0
2025-02-03 14:30:00,142.54,142.66,142.51,142.64,2937.0,142.54,142.66,142.51,142.64,2937.0
2025-02-03 14:35:00,142.56,142.75,142.53,142.75,3440.0,142.56,142.75,142.53,142.75,3440.0
2025-02-03 14:40:00,142.73,142.87,142.73,142.78,2254.0,142.73,142.87,142.73,142.78,2254.0
2025-02-03 14:45:00,142.84,142.85,142.63,142.66,3210.0,142.84,142.85,142.63,142.66,3210.0
2025-02-03 14:50:00,142.71,142.71,142.71,142.71,428.0,142.71,142.71,142.71,142.71,428.0
2025-02-03 14:55:00,142.69,142.7,142.38,142.45,5168.0,142.69,142.7,142.38,142.45,5168.0
2025-02-03 15:00:00,142.4,142.53,142.39,142.47,6117.0,142.4,142.53,142.39,142.47,6117.0
2025-02-03 15:05:00,142.41,142.46,142.3,142.31,9162.0,142.41,142.46,142.3,142.31,9162.0
2025-02-03 15:10:00,142.28,142.35,142.27,142.35,3656.0,142.28,142.35,142.27,142.35,3656.0
2025-02-03 15:15:00,142.27,142.3,142.25,142.3,800.0,142.27,142.3,142.25,142.3,800.0
2025-02-03 15:20:00,142.3,142.34,142.1,142.18,4785.0,142.3,142.34,142.1,142.18,4785.0
2025-02-03 15:25:00,142.09,142.17,142.05,142.15,4114.0,142.09,142.17,142.05,142.15,4114.0
2025-02-03 15:30:00,142.16,142.3,142.08,142.18,5488.0,142.16,142.3,142.08,142.18,5488.0
2025-02-03 15:35:00,142.18,142.24,142.13,142.17,6508.0,142.18,142.24,142.13,142.17,6508.0
2025-02-03 15:40:00,142.16,142.33,142.16,142.18,9431.0,142.16,142.33,142.16,142.18,9431.0
2025-02-03 15:45:00,142.17,142.27,142.09,142.27,13380.0,142.17,142.27,142.09,142.27,13380.0
2025-02-03 15:50:00,142.33,142.53,142.15,142.37,22186.0,142.33,142.53,142.15,142.37,22186.0
2025-02-03 15:55:00,142.43,142.46,142.28,142.31,37955.0,142.43,142.46,142.28,142.31,37955.0
2025-02-04 09:30:00,141.08,142.36,141.07,141.73,19893.0,141.08,142.36,141.07,141.73,19893.0
2025-02-04 09:35:00,141.72,141.99,141.4,141.86,4980.0,141.72,141.99,141.4,141.86,4980.0
2025-02-04 09:40:00,142.0,142.52,141.99,142.37,2475.0,142.0,142.52,141.99,142.37,2475.0
2025-02-04 09:45:00,142.36,142.47,141.83,142.17,9338.0,142.36,142.47,141.83,142.17,9338.0
2025-02-04 09:50:00,142.17,142.84,142.07,142.84,1870.0,142.17,142.84,142.07,142.84,1870.0
2025-02-04 09:55:00,142.6,142.8,142.46,142.52,2310.0,142.6,142.8,142.46,142.52,2310.0
2025-02-04 10:00:00,142.61,143.11,142.54,143.11,1488.0,142.61,143.11,142.54,143.11,1488.0
2025-02-04 10:05:00,143.12,143.28,142.99,143.15,8477.0,143.12,143.28,142.99,143.15,8477.0
2025-02-04 10:10:00,143.01,143.29,143.01,143.28,1070.0,143.01,143.29,143.01,143.28,1070.0
2025-02-04 10:15:00,143.34,143.62,143.23,143.53,6567.0,143.34,143.62,143.23,143.53,6567.0
2025-02-04 10:20:00,143.71,143.71,142.5,142.5,10594.0,143.71,143.71,142.5,142.5,10594.0
2025-02-04 10:25:00,142.4,142.49,141.52,141.7,4490.0,142.4,142.49,141.52,141.7,4490.0
2025-02-04 10:30:00,141.87,142.04,141.7,141.93,4212.0,141.87,142.04,141.7,141.93,4212.0
2025-02-04 10:35:00,141.84,142.14,141.8,142.0,4640.0,141.84,142.14,141.8,142.0,4640.0
2025-02-04 10:40:00,142.0,142.12,141.84,141.87,5262.0,142.0,142.12,141.84,141.87,5262.0
2025-02-04 10:45:00,142.0,142.73,141.89,142.6,8645.0,142.0,142.73,141.89,142.6,8645.0
2025-02-04 10:50:00,142.73,143.14,142.59,143.14,3250.0,142.73,143.14,142.59,143.14,3250.0
2025-02-04 10:55:00,142.96,143.11,142.85,143.06,2100.0,142.96,143.11,142.85,143.06,2100.0
2025-02-04 11:00:00,142.91,143.17,142.87,143.17,2451.0,142.91,143.17,142.87,143.17,2451.0
2025-02-04 11:05:00,143.03,143.18,143.0,143.13,2204.0,143.03,143.18,143.0,143.13,2204.0
2025-02-04 11:10:00,143.14,143.18,143.11,143.11,1500.0,143.14,143.18,143.11,143.11,1500.0
2025-02-04 11:15:00,143.08,143.14,142.96,142.96,2400.0,143.08,143.14,142.96,142.96,2400.0
2025-02-04 11:20:00,143.01,143.01,142.94,142.99,2530.0,143.01,143.01,142.94,142.99,2530.0
2025-02-04 11:25:00,142.97,143.24,142.97,143.24,1832.0,142.97,143.24,142.97,143.24,1832.0
2025-02-04 11:30:00,143.23,143.4,143.2,143.37,4050.0,143.23,143.4,143.2,143.37,4050.0
2025-02-04 11:35:00,143.41,143.49,143.34,143.41,2300.0,143.41,143.49,143.34,143.41,2300.0
2025-02-04 11:40:00,143.35,143.39,143.34,143.34,1239.0,143.35,143.39,143.34,143.34,1239.0
2025-02-04 11:45:00,143.41,143.54,143.38,143.41,3024.0,143.41,143.54,143.38,143.41,3024.0
2025-02-04 11:50:00,143.37,143.61,143.26,143.61,1648.0,143.37,143.61,143.26,143.61,1648.0
2025-02-04 11:55:00,143.66,143.66,143.45,143.5,2990.0,143.66,143.66,143.45,143.5,2990.0
2025-02-04 12:00:00,143.49,143.97,143.49,143.92,3710.0,143.49,143.97,143.49,143.92,3710.0
2025-02-04 12:05:00,143.88,143.99,143.78,143.92,2624.0,143.88,143.99,143.78,143.92,2624.0
2025-02-04 12:10:00,143.84,143.9,143.59,143.59,2660.0,143.84,143.9,143.59,143.59,2660.0
2025-02-04 12:15:00,143.67,143.7,143.34,143.45,2492.0,143.67,143.7,143.34,143.45,2492.0
2025-02-04 12:20:00,143.37,143.37,143.28,143.37,835.0,143.37,143.37,143.28,143.37,835.0
2025-02-04 12:25:00,143.47,143.48,143.36,143.36,713.0,143.47,143.48,143.36,143.36,713.0
2025-02-04 12:30:00,143.37,143.39,143.18,143.18,1578.0,143.37,143.39,143.18,143.18,1578.0
2025-02-04 12:35:00,143.3,143.34,143.0,143.0,2437.0,143.3,143.34,143.0,143.0,2437.0
2025-02-04 12:40:00,142.96,143.15,142.86,143.15,4578.0,142.96,143.15,142.86,143.15,4578.0
2025-02-04 12:45:00,143.18,143.18,143.1,143.1,400.0,143.18,143.18,143.1,143.1,400.0
2025-02-04 12:50:00,143.15,143.24,143.14,143.24,760.0,143.15,143.24,143.14,143.24,760.0
2025-02-04 12:55:00,143.3,143.49,143.3,143.49,1720.0,143.3,143.49,143.3,143.49,1720.0
2025-02-04 13:00:00,143.43,143.45,143.36,143.41,1768.0,143.43,143.45,143.36,143.41,1768.0
2025-02-04 13:05:00,143.39,143.46,143.38,143.43,3234.0,143.39,143.46,143.38,143.43,3234.0
2025-02-04 13:10:00,143.32,143.35,143.22,143.26,3271.0,143.32,143.35,143.22,143.26,3271.0
2025-02-04 13:15:00,143.35,143.36,143.02,143.02,10685.0,143.35,143.36,143.02,143.02,10685.0
2025-02-04 13:20:00,142.99,143.52,142.99,143.52,5791.0,142.99,143.52,142.99,143.52,5791.0
2025-02-04 13:25:00,143.5,143.5,143.21,143.21,2187.0,143.5,143.5,143.21,143.21,2187.0
2025-02-04 13:30:00,143.21,143.21,142.99,143.11,3809.0,143.21,143.21,142.99,143.11,3809.0
2025-02-04 13:35:00,142.95,143.01,142.78,142.84,1020.0,142.95,143.01,142.78,142.84,1020.0
2025-02-04 13:40:00,142.95,142.95,142.93,142.93,200.0,142.95,142.95,142.93,142.93,200.0
2025-02-04 13:45:00,142.87,142.99,142.86,142.97,1846.0,142.87,142.99,142.86,142.97,1846.0
2025-02-04 13:50:00,142.9,142.95,142.81,142.83,1650.0,142.9,142.95,142.81,142.83,1650.0
2025-02-04 13:55:00,142.91,142.91,142.8,142.84,1105.0,142.91,142.91,142.8,142.84,1105.0
2025-02-04 14:00:00,142.84,142.88,142.76,142.88,1330.0,142.84,142.88,142.76,142.88,1330.0
2025-02-04 14:05:00,142.87,143.0,142.86,143.0,400.0,142.87,143.0,142.86,143.0,400.0
2025-02-04 14:10:00,142.93,143.0,142.86,142.91,1160.0,142.93,143.0,142.86,142.91,1160.0
2025-02-04 14:15:00,142.92,142.97,142.85,142.92,837.0,142.92,142.97,142.85,142.92,837.0
2025-02-04 14:20:00,142.85,142.93,142.76,142.81,5867.0,142.85,142.93,142.76,142.81,5867.0
2025-02-04 14:25:00,142.85,142.91,142.75,142.75,2600.0,142.85,142.91,142.75,142.75,2600.0
2025-02-04 14:30:00,142.8,142.98,142.8,142.9,3078.0,142.8,142.98,142.8,142.9,3078.0
2025-02-04 14:35:00,142.9,142.9,142.73,142.74,6790.0,142.9,142.9,142.73,142.74,6790.0
2025-02-04 14:40:00,142.74,142.75,142.68,142.72,2540.0,142.74,142.75,142.68,142.72,2540.0
2025-02-04 14:45:00,142.76,142.92,142.7,142.92,2290.0,142.76,142.92,142.7,142.92,2290.0
2025-02-04 14:50:00,142.93,142.96,142.86,142.92,1900.0,142.93,142.96,142.86,142.92,1900.0
2025-02-04 14:55:00,142.93,142.93,142.64,142.67,4096.0,142.93,142.93,142.64,142.67,4096.0
2025-02-04 15:00:00,142.78,142.78,142.6,142.68,6509.0,142.78,142.78,142.6,142.68,6509.0
2025-02-04 15:05:00,142.67,142.72,142.53,142.7,5581.0,142.67,142.72,142.53,142.7,5581.0
2025-02-04 15:10:00,142.74,142.75,142.66,142.66,1026.0,142.74,142.75,142.66,142.66,1026.0
2025-02-04 15:15:00,142.63,142.66,142.34,142.49,6504.0,142.63,142.66,142.34,142.49,6504.0
2025-02-04 15:20:00,142.5,142.51,142.25,142.25,2588.0,142.5,142.51,142.25,142.25,2588.0
2025-02-04 15:25:00,142.3,142.31,142.2,142.2,8121.0,142.3,142.31,142.2,142.2,8121.0
2025-02-04 15:30:00,142.2,142.46,142.2,142.46,2962.0,142.2,142.46,142.2,142.46,2962.0
2025-02-04 15:35:00,142.41,142.46,142.34,142.44,6497.0,142.41,142.46,142.34,142.44,6497.0
2025-02-04 15:40:00,142.39,142.46,142.3,142.3,4651.0,142.39,142.46,142.3,142.3,4651.0
2025-02-04 15:45:00,142.33,142.63,142.32,142.56,6566.0,142.33,142.63,142.32,142.56,6566.0
2025-02-04 15:50:00,142.54,142.64,142.5,142.59,11841.0,142.54,142.64,142.5,142.59,11841.0
2025-02-04 15:55:00,142.55,142.62,142.4,142.52,62776.0,142.55,142.62,142.4,142.52,62776.0
2025-02-05 09:30:00,142.9,142.99,142.64,142.92,14240.0,142.9,142.99,142.64,142.92,14240.0
2025-02-05 09:35:00,143.47,145.3,143.35,145.29,23310.0,143.47,145.3,143.35,145.29,23310.0
2025-02-05 09:40:00,145.37,146.0,145.13,145.87,8810.0,145.37,146.0,145.13,145.87,8810.0
2025-02-05 09:45:00,145.87,146.4,145.73,146.37,14627.0,145.87,146.4,145.73,146.37,14627.0
2025-02-05 09:50:00,146.22,147.0,146.22,146.44,17800.0,146.22,147.0,146.22,146.44,17800.0
2025-02-05 09:55:00,146.39,146.39,145.83,146.37,6701.0,146.39,146.39,145.83,146.37,6701.0
2025-02-05 10:00:00,146.38,146.6,145.38,145.68,10016.0,146.38,146.6,145.38,145.68,10016.0
2025-02-05 10:05:00,145.69,146.06,145.38,145.66,15201.0,145.69,146.06,145.38,145.66,15201.0
2025-02-05 10:10:00,145.49,145.53,144.88,145.17,10095.0,145.49,145.53,144.88,145.17,10095.0
2025-02-05 10:15:00,145.22,146.0,145.18,145.75,19778.0,145.22,146.0,145.18,145.75,19778.0
2025-02-05 10:20:00,145.85,146.37,145.84,146.37,3865.0,145.85,146.37,145.84,146.37,3865.0
2025-02-05 10:25:00,146.23,146.48,145.91,146.44,13464.0,146.23,146.48,145.91,146.44,13464.0
2025-02-05 10:30:00,146.46,146.46,145.8,146.02,4163.0,146.46,146.46,145.8,146.02,4163.0
2025-02-05 10:35:00,145.92,146.01,145.8,145.98,3122.0,145.92,146.01,145.8,145.98,3122.0
2025-02-05 10:40:00,146.05,146.29,146.05,146.29,3277.0,146.05,146.29,146.05,146.29,3277.0
2025-02-05 10:45:00,146.22,146.41,146.22,146.41,3479.0,146.22,146.41,146.22,146.41,3479.0
2025-02-05 10:50:00,146.39,146.5,146.25,146.5,12413.0,146.39,146.5,146.25,146.5,12413.0
2025-02-05 10:55:00,146.4,146.56,146.38,146.49,3496.0,146.4,146.56,146.38,146.49,3496.0
2025-02-05 11:00:00,146.49,146.69,146.29,146.52,15784.0,146.49,146.69,146.29,146.52,15784.0
2025-02-05 11:05:00,146.53,146.61,146.36,146.56,4445.0,146.53,146.61,146.36,146.56,4445.0
2025-02-05 11:10:00,146.56,146.58,146.32,146.49,7947.0,146.56,146.58,146.32,146.49,7947.0
2025-02-05 11:15:00,146.46,146.74,146.33,146.61,7094.0,146.46,146.74,146.33,146.61,7094.0
2025-02-05 11:20:00,146.61,146.68,146.51,146.58,14416.0,146.61,146.68,146.51,146.58,14416.0
2025-02-05 11:25:00,146.5,146.56,146.4,146.41,2885.0,146.5,146.56,146.4,146.41,2885.0
2025-02-05 11:30:00,146.42,146.48,146.2,146.2,6220.0,146.42,146.48,146.2,146.2,6220.0
2025-02-05 11:35:00,146.22,146.53,146.22,146.33,4273.0,146.22,146.53,146.22,146.33,4273.0
2025-02-05 11:40:00,146.41,146.41,145.98,146.14,4328.0,146.41,146.41,145.98,146.14,4328.0
2025-02-05 11:45:00,146.11,146.11,145.92,146.01,2460.0,146.11,146.11,145.92,146.01,2460.0
2025-02-05 11:50:00,146.01,146.26,146.01,146.22,2940.0,146.01,146.26,146.01,146.22,2940.0
2025-02-05 11:55:00,146.24,146.27,145.94,145.94,4228.0,146.24,146.27,145.94,145.94,4228.0
2025-02-05 12:00:00,145.87,146.07,145.85,146.03,1619.0,145.87,146.07,145.85,146.03,1619.0
2025-02-05 12:05:00,146.04,146.05,145.9,146.0,1500.0,146.04,146.05,145.9,146.0,1500.0
2025-02-05 12:10:00,146.0,146.0,145.86,145.89,3401.0,146.0,146.0,145.86,145.89,3401.0
2025-02-05 12:15:00,145.91,146.17,145.75,146.17,5363.0,145.91,146.17,145.75,146.17,5363.0
2025-02-05 12:20:00,146.0,146.0,145.65,145.86,2407.0,146.0,146.0,145.65,145.86,2407.0
2025-02-05 12:25:00,145.67,145.81,145.6,145.6,3098.0,145.67,145.81,145.6,145.6,3098.0
2025-02-05 12:30:00,145.8,146.01,145.8,145.88,1113.0,145.8,146.01,145.8,145.88,1113.0
2025-02-05 12:35:00,146.05,146.05,145.87,145.91,1347.0,146.05,146.05,145.87,145.91,1347.0
2025-02-05 12:40:00,145.93,145.93,145.6,145.61,6204.0,145.93,145.93,145.6,145.61,6204.0
2025-02-05 12:45:00,145.61,145.61,145.28,145.44,4262.0,145.61,145.61,145.28,145.44,4262.0
2025-02-05 12:50:00,145.36,145.45,145.3,145.42,1963.0,145.36,145.45,145.3,145.42,1963.0
2025-02-05 12:55:00,145.36,145.39,145.3,145.3,1673.0,145.36,145.39,145.3,145.3,1673.0
2025-02-05 13:00:00,145.3,145.43,145.26,145.28,3279.0,145.3,145.43,145.26,145.28,3279.0
2025-02-05 13:05:00,145.27,145.35,145.14,145.14,3830.0,145.27,145.35,145.14,145.14,3830.0
2025-02-05 13:10:00,145.16,145.59,145.07,145.54,3023.0,145.16,145.59,145.07,145.54,3023.0
2025-02-05 13:15:00,145.45,145.58,145.41,145.43,2119.0,145.45,145.58,145.41,145.43,2119.0
2025-02-05 13:20:00,145.44,145.63,145.36,145.63,5108.0,145.44,145.63,145.36,145.63,5108.0
2025-02-05 13:25:00,145.65,145.68,145.41,145.44,4753.0,145.65,145.68,145.41,145.44,4753.0
2025-02-05 13:30:00,145.61,146.01,145.61,146.01,9082.0,145.61,146.01,145.61,146.01,9082.0
2025-02-05 13:35:00,146.01,146.23,146.01,146.03,4208.0,146.01,146.23,146.01,146.03,4208.0
2025-02-05 13:40:00,146.27,146.29,146.08,146.1,2098.0,146.27,146.29,146.08,146.1,2098.0
2025-02-05 13:45:00,146.08,146.23,146.08,146.18,3708.0,146.08,146.23,146.08,146.18,3708.0
2025-02-05 13:50:00,146.1,146.16,145.91,146.16,6617.0,146.1,146.16,145.91,146.16,6617.0
2025-02-05 13:55:00,146.09,146.16,145.84,145.89,4705.0,146.09,146.16,145.84,145.89,4705.0
2025-02-05 14:00:00,145.89,145.93,145.79,145.81,3852.0,145.89,145.93,145.79,145.81,3852.0
2025-02-05 14:05:00,145.81,145.89,145.75,145.8,5144.0,145.81,145.89,145.75,145.8,5144.0
2025-02-05 14:10:00,145.8,145.9,145.58,145.61,3768.0,145.8,145.9,145.58,145.61,3768.0
2025-02-05 14:15:00,145.59,145.72,145.52,145.52,2470.0,145.59,145.72,145.52,145.52,2470.0
2025-02-05 14:20:00,145.59,145.64,145.39,145.61,6985.0,145.59,145.64,145.39,145.61,6985.0
2025-02-05 14:25:00,145.62,145.8,145.61,145.79,1433.0,145.62,145.8,145.61,145.79,1433.0
2025-02-05 14:30:00,145.71,145.8,145.65,145.8,2426.0,145.71,145.8,145.65,145.8,2426.0
2025-02-05 14:35:00,145.74,145.93,145.74,145.89,2610.0,145.74,145.93,145.74,145.89,2610.0
2025-02-05 14:40:00,145.92,146.03,145.84,146.03,2293.0,145.92,146.03,145.84,146.03,2293.0
2025-02-05 14:45:00,146.0,146.06,145.8,146.06,6127.0,146.0,146.06,145.8,146.06,6127.0
2025-02-05 14:50:00,146.0,146.25,146.0,146.13,3347.0,146.0,146.25,146.0,146.13,3347.0
2025-02-05 14:55:00,146.13,146.23,145.68,145.72,4367.0,146.13,146.23,145.68,145.72,4367.0
2025-02-05 15:00:00,145.64,145.96,145.63,145.89,4096.0,145.64,145.96,145.63,145.89,4096.0
2025-02-05 15:05:00,145.95,145.96,145.61,145.62,4156.0,145.95,145.96,145.61,145.62,4156.0
2025-02-05 15:10:00,145.62,145.62,145.46,145.58,3381.0,145.62,145.62,145.46,145.58,3381.0
2025-02-05 15:15:00,145.57,145.61,145.42,145.61,6391.0,145.57,145.61,145.42,145.61,6391.0
2025-02-05 15:20:00,145.63,145.68,145.47,145.63,2635.0,145.63,145.68,145.47,145.63,2635.0
2025-02-05 15:25:00,145.59,145.65,145.45,145.55,4795.0,145.59,145.65,145.45,145.55,4795.0
2025-02-05 15:30:00,145.55,145.78,145.54,145.78,5982.0,145.55,145.78,145.54,145.78,5982.0
2025-02-05 15:35:00,145.78,145.83,145.59,145.83,7267.0,145.78,145.83,145.59,145.83,7267.0
2025-02-05 15:40:00,145.76,145.79,145.64,145.64,8704.0,145.76,145.79,145.64,145.64,8704.0
2025-02-05 15:45:00,145.64,145.68,145.47,145.58,7511.0,145.64,145.68,145.47,145.58,7511.0
2025-02-05 15:50:00,145.58,145.66,145.44,145.64,18057.0,145.58,145.66,145.44,145.64,18057.0
2025-02-05 15:55:00,145.58,145.63,145.11,145.42,60851.0,145.58,145.63,145.11,145.42,60851.0
2025-02-06 09:30:00,145.18,145.98,143.63,143.81,21985.0,145.18,145.98,143.63,143.81,21985.0
2025-02-06 09:35:00,143.9,145.0,143.75,144.75,3705.0,143.9,145.0,143.75,144.75,3705.0
2025-02-06 09:40:00,144.4,144.75,144.4,144.65,4167.0,144.4,144.75,144.4,144.65,4167.0
2025-02-06 09:45:00,144.63,144.97,144.63,144.97,5780.0,144.63,144.97,144.63,144.97,5780.0
2025-02-06 09:50:00,144.9,145.1,144.21,144.49,6813.0,144.9,145.1,144.21,144.49,6813.0
2025-02-06 09:55:00,144.44,144.62,144.44,144.47,2221.0,144.44,144.62,144.44,144.47,2221.0
2025-02-06 10:00:00,144.47,144.61,144.35,144.45,6584.0,144.47,144.61,144.35,144.45,6584.0
2025-02-06 10:05:00,144.38,144.5,143.98,144.03,2820.0,144.38,144.5,143.98,144.03,2820.0
2025-02-06 10:10:00,144.08,144.08,143.59,143.59,2436.0,144.08,144.08,143.59,143.59,2436.0
2025-02-06 10:15:00,143.5,143.66,143.3,143.42,5752.0,143.5,143.66,143.3,143.42,5752.0
2025-02-06 10:20:00,143.42,143.76,143.31,143.75,5422.0,143.42,143.76,143.31,143.75,5422.0
2025-02-06 10:25:00,143.75,143.75,143.27,143.27,4659.0,143.75,143.75,143.27,143.27,4659.0
2025-02-06 10:30:00,143.18,143.51,143.12,143.25,7451.0,143.18,143.51,143.12,143.25,7451.0
2025-02-06 10:35:00,143.28,143.43,143.1,143.37,6141.0,143.28,143.43,143.1,143.37,6141.0
2025-02-06 10:40:00,143.32,143.42,143.14,143.18,1900.0,143.32,143.42,143.14,143.18,1900.0
2025-02-06 10:45:00,143.22,143.25,142.76,142.76,12173.0,143.22,143.25,142.76,142.76,12173.0
2025-02-06 10:50:00,142.84,142.98,142.75,142.83,4814.0,142.84,142.98,142.75,142.83,4814.0
2025-02-06 10:55:00,142.83,142.83,142.59,142.6,17715.0,142.83,142.83,142.59,142.6,17715.0
2025-02-06 11:00:00,142.56,142.98,142.45,142.95,11763.0,142.56,142.98,142.45,142.95,11763.0
2025-02-06 11:05:00,142.94,143.04,142.77,143.04,3548.0,142.94,143.04,142.77,143.04,3548.0
2025-02-06 11:10:00,143.07,143.18,143.03,143.17,8267.0,143.07,143.18,143.03,143.17,8267.0
2025-02-06 11:15:00,143.06,143.19,142.94,142.99,4774.0,143.06,143.19,142.94,142.99,4774.0
2025-02-06 11:20:00,143.0,143.17,142.91,143.16,7333.0,143.0,143.17,142.91,143.16,7333.0
2025-02-06 11:25:00,143.25,143.25,142.86,142.86,7220.0,143.25,143.25,142.86,142.86,7220.0
2025-02-06 11:30:00,143.0,143.31,142.94,143.1,7105.0,143.0,143.31,142.94,143.1,7105.0
2025-02-06 11:35:00,143.1,143.1,142.68,142.75,2553.0,143.1,143.1,142.68,142.75,2553.0
2025-02-06 11:40:00,142.75,142.78,142.6,142.7,5135.0,142.75,142.78,142.6,142.7,5135.0
2025-02-06 11:45:00,142.7,142.94,142.7,142.94,6555.0,142.7,142.94,142.7,142.94,6555.0
2025-02-06 11:50:00,142.87,142.95,142.7,142.7,4310.0,142.87,142.95,142.7,142.7,4310.0
2025-02-06 11:55:00,142.72,142.74,142.53,142.63,3970.0,142.72,142.74,142.53,142.63,3970.0
2025-02-06 12:00:00,142.62,142.87,142.61,142.68,4640.0,142.62,142.87,142.61,142.68,4640.0
2025-02-06 12:05:00,142.63,142.63,142.54,142.56,2100.0,142.63,142.63,142.54,142.56,2100.0
2025-02-06 12:10:00,142.56,142.72,142.44,142.7,10259.0,142.56,142.72,142.44,142.7,10259.0
2025-02-06 12:15:00,142.64,143.04,142.58,143.03,6828.0,142.64,143.04,142.58,143.03,6828.0
2025-02-06 12:20:00,143.01,143.2,142.93,142.98,3880.0,143.01,143.2,142.93,142.98,3880.0
2025-02-06 12:25:00,143.0,143.08,142.91,142.95,5180.0,143.0,143.08,142.91,142.95,5180.0
2025-02-06 12:30:00,142.97,143.04,142.85,142.94,6853.0,142.97,143.04,142.85,142.94,6853.0
2025-02-06 12:35:00,142.94,143.68,142.94,143.66,9514.0,142.94,143.68,142.94,143.66,9514.0
2025-02-06 12:40:00,143.59,143.97,143.59,143.97,4400.0,143.59,143.97,143.59,143.97,4400.0
2025-02-06 12:45:00,143.85,143.86,143.76,143.76,2135.0,143.85,143.86,143.76,143.76,2135.0
2025-02-06 12:50:00,143.87,143.88,143.69,143.77,1900.0,143.87,143.88,143.69,143.77,1900.0
2025-02-06 12:55:00,143.78,143.9,143.78,143.9,3195.0,143.78,143.9,143.78,143.9,3195.0
2025-02-06 13:00:00,143.85,143.91,143.77,143.78,4406.0,143.85,143.91,143.77,143.78,4406.0
2025-02-06 13:05:00,143.84,143.86,143.68,143.78,8535.0,143.84,143.86,143.68,143.78,8535.0
2025-02-06 13:10:00,143.78,143.82,143.5,143.54,5087.0,143.78,143.82,143.5,143.54,5087.0
2025-02-06 13:15:00,143.64,143.77,143.5,143.68,8330.0,143.64,143.77,143.5,143.68,8330.0
2025-02-06 13:20:00,143.65,143.66,143.45,143.66,8129.0,143.65,143.66,143.45,143.66,8129.0
2025-02-06 13:25:00,143.56,143.93,143.51,143.82,7731.0,143.56,143.93,143.51,143.82,7731.0
2025-02-06 13:30:00,143.92,143.92,143.61,143.69,2003.0,143.92,143.92,143.61,143.69,2003.0
2025-02-06 13:35:00,143.68,143.68,143.34,143.44,3084.0,143.68,143.68,143.34,143.44,3084.0
2025-02-06 13:40:00,143.44,143.53,143.36,143.44,4310.0,143.44,143.53,143.36,143.44,4310.0
2025-02-06 13:45:00,143.44,143.45,142.98,143.14,5839.0,143.44,143.45,142.98,143.14,5839.0
2025-02-06 13:50:00,143.05,143.41,143.04,143.31,4817.0,143.05,143.41,143.04,143.31,4817.0
2025-02-06 13:55:00,143.29,143.3,142.98,142.98,2209.0,143.29,143.3,142.98,142.98,2209.0
2025-02-06 14:00:00,143.04,143.36,143.04,143.28,3152.0,143.04,143.36,143.04,143.28,3152.0
2025-02-06 14:05:00,143.39,143.45,143.31,143.43,1766.0,143.39,143.45,143.31,143.43,1766.0
2025-02-06 14:10:00,143.43,143.53,143.27,143.5,14752.0,143.43,143.53,143.27,143.5,14752.0
2025-02-06 14:15:00,143.43,143.43,143.17,143.18,9571.0,143.43,143.43,143.17,143.18,9571.0
2025-02-06 14:20:00,143.16,143.33,143.04,143.27,24589.0,143.16,143.33,143.04,143.27,24589.0
2025-02-06 14:25:00,143.13,143.25,142.95,143.06,2687.0,143.13,143.25,142.95,143.06,2687.0
2025-02-06 14:30:00,143.04,143.07,142.84,142.86,5117.0,143.04,143.07,142.84,142.86,5117.0
2025-02-06 14:35:00,142.86,142.96,142.6,142.69,4411.0,142.86,142.96,142.6,142.69,4411.0
2025-02-06 14:40:00,142.74,142.74,142.59,142.64,2685.0,142.74,142.74,142.59,142.64,2685.0
2025-02-06 14:45:00,142.64,142.79,142.55,142.79,5367.0,142.64,142.79,142.55,142.79,5367.0
2025-02-06 14:50:00,142.76,142.85,142.7,142.7,15134.0,142.76,142.85,142.7,142.7,15134.0
2025-02-06 14:55:00,142.75,142.8,142.39,142.47,5243.0,142.75,142.8,142.39,142.47,5243.0
2025-02-06 15:00:00,142.47,142.5,142.36,142.44,4000.0,142.47,142.5,142.36,142.44,4000.0
2025-02-06 15:05:00,142.45,142.45,142.33,142.37,3105.0,142.45,142.45,142.33,142.37,3105.0
2025-02-06 15:10:00,142.37,142.37,142.13,142.21,8157.0,142.37,142.37,142.13,142.21,8157.0
2025-02-06 15:15:00,142.21,142.25,142.08,142.12,7404.0,142.21,142.25,142.08,142.12,7404.0
2025-02-06 15:20:00,142.08,142.24,142.0,142.19,9182.0,142.08,142.24,142.0,142.19,9182.0
2025-02-06 15:25:00,142.26,142.26,142.01,142.01,4739.0,142.26,142.26,142.01,142.01,4739.0
2025-02-06 15:30:00,142.0,142.07,141.9,142.02,12023.0,142.0,142.07,141.9,142.02,12023.0
2025-02-06 15:35:00,142.02,142.07,141.87,142.0,15739.0,142.02,142.07,141.87,142.0,15739.0
2025-02-06 15:40:00,142.02,142.02,141.72,141.75,7213.0,142.02,142.02,141.72,141.75,7213.0
2025-02-06 15:45:00,141.74,141.97,141.69,141.97,16056.0,141.74,141.97,141.69,141.97,16056.0
2025-02-06 15:50:00,141.98,142.2,141.94,142.13,25236.0,141.98,142.2,141.94,142.13,25236.0
2025-02-06 15:55:00,142.17,142.53,142.17,142.35,91034.0,142.17,142.53,142.17,142.35,91034.0
2025-02-07 09:30:00,141.84,142.19,141.24,141.4,22889.0,141.84,142.19,141.24,141.4,22889.0
2025-02-07 09:35:00,141.66,141.87,141.05,141.68,14634.0,141.66,141.87,141.05,141.68,14634.0
2025-02-07 09:40:00,141.6,143.32,141.51,143.32,14022.0,141.6,143.32,141.51,143.32,14022.0
2025-02-07 09:45:00,143.42,143.66,142.63,142.76,6990.0,143.42,143.66,142.63,142.76,6990.0
2025-02-07 09:50:00,142.78,142.85,142.47,142.76,2738.0,142.78,142.85,142.47,142.76,2738.0
2025-02-07 09:55:00,142.76,142.92,142.6,142.91,5399.0,142.76,142.92,142.6,142.91,5399.0
2025-02-07 10:00:00,142.89,142.89,141.61,141.66,10156.0,142.89,142.89,141.61,141.66,10156.0
2025-02-07 10:05:00,141.85,142.14,141.78,142.12,4886.0,141.85,142.14,141.78,142.12,4886.0
2025-02-07 10:10:00,142.26,143.21,142.23,143.17,22535.0,142.26,143.21,142.23,143.17,22535.0
2025-02-07 10:15:00,143.01,143.52,142.91,143.36,24975.0,143.01,143.52,142.91,143.36,24975.0
2025-02-07 10:20:00,143.44,143.69,143.23,143.23,18955.0,143.44,143.69,143.23,143.23,18955.0
2025-02-07 10:25:00,143.24,143.39,142.91,143.11,6600.0,143.24,143.39,142.91,143.11,6600.0
2025-02-07 10:30:00,142.9,142.92,142.63,142.73,9884.0,142.9,142.92,142.63,142.73,9884.0
2025-02-07 10:35:00,142.75,142.83,142.47,142.54,5205.0,142.75,142.83,142.47,142.54,5205.0
2025-02-07 10:40:00,142.59,143.0,142.59,142.87,7023.0,142.59,143.0,142.59,142.87,7023.0
2025-02-07 10:45:00,142.83,142.97,142.76,142.94,3935.0,142.83,142.97,142.76,142.94,3935.0
2025-02-07 10:50:00,142.91,143.28,142.13,142.14,13580.0,142.91,143.28,142.13,142.14,13580.0
2025-02-07 10:55:00,142.25,142.48,142.24,142.42,1650.0,142.25,142.48,142.24,142.42,1650.0
2025-02-07 11:00:00,142.17,142.17,141.93,142.0,3000.0,142.17,142.17,141.93,142.0,3000.0
2025-02-07 11:05:00,142.02,142.17,141.85,141.96,3665.0,142.02,142.17,141.85,141.96,3665.0
2025-02-07 11:10:00,141.9,142.27,141.85,141.94,7277.0,141.9,142.27,141.85,141.94,7277.0
2025-02-07 11:15:00,142.08,142.19,141.56,141.78,9610.0,142.08,142.19,141.56,141.78,9610.0
2025-02-07 11:20:00,141.93,141.95,141.3,141.32,4201.0,141.93,141.95,141.3,141.32,4201.0
2025-02-07 11:25:00,141.27,141.44,141.27,141.27,3384.0,141.27,141.44,141.27,141.27,3384.0
2025-02-07 11:30:00,141.31,141.92,141.31,141.8,13778.0,141.31,141.92,141.31,141.8,13778.0
2025-02-07 11:35:00,141.81,141.87,141.55,141.86,2825.0,141.81,141.87,141.55,141.86,2825.0
2025-02-07 11:40:00,142.01,142.01,141.71,141.72,3546.0,142.01,142.01,141.71,141.72,3546.0
2025-02-07 11:45:00,141.77,141.95,141.77,141.92,1400.0,141.77,141.95,141.77,141.92,1400.0
2025-02-07 11:50:00,141.84,141.98,141.63,141.64,2700.0,141.84,141.98,141.63,141.64,2700.0
2025-02-07 11:55:00,141.67,141.79,141.58,141.67,7147.0,141.67,141.79,141.58,141.67,7147.0
2025-02-07 12:00:00,141.5,141.77,141.49,141.68,3400.0,141.5,141.77,141.49,141.68,3400.0
2025-02-07 12:05:00,141.61,142.04,141.61,141.91,3167.0,141.61,142.04,141.61,141.91,3167.0
2025-02-07 12:10:00,141.82,142.1,141.69,142.05,11414.0,141.82,142.1,141.69,142.05,11414.0
2025-02-07 12:15:00,142.11,142.16,141.83,142.09,7085.0,142.11,142.16,141.83,142.09,7085.0
2025-02-07 12:20:00,142.07,142.2,141.86,142.05,6296.0,142.07,142.2,141.86,142.05,6296.0
2025-02-07 12:25:00,142.03,142.05,141.61,141.68,3729.0,142.03,142.05,141.61,141.68,3729.0
2025-02-07 12:30:00,141.55,141.57,141.42,141.46,2261.0,141.55,141.57,141.42,141.46,2261.0
2025-02-07 12:35:00,141.5,141.86,141.5,141.71,3351.0,141.5,141.86,141.5,141.71,3351.0
2025-02-07 12:40:00,141.82,141.86,141.79,141.8,1380.0,141.82,141.86,141.79,141.8,1380.0
2025-02-07 12:45:00,141.83,141.86,141.65,141.65,900.0,141.83,141.86,141.65,141.65,900.0
2025-02-07 12:50:00,141.74,141.74,141.51,141.51,9496.0,141.74,141.74,141.51,141.51,9496.0
2025-02-07 12:55:00,141.58,141.65,141.58,141.65,797.0,141.58,141.65,141.58,141.65,797.0
2025-02-07 13:00:00,141.64,141.69,141.48,141.61,1932.0,141.64,141.69,141.48,141.61,1932.0
2025-02-07 13:05:00,141.67,141.68,141.46,141.46,5744.0,141.67,141.68,141.46,141.46,5744.0
2025-02-07 13:10:00,141.52,141.62,141.52,141.54,3103.0,141.52,141.62,141.52,141.54,3103.0
2025-02-07 13:15:00,141.5,141.51,141.34,141.43,2833.0,141.5,141.51,141.34,141.43,2833.0
2025-02-07 13:20:00,141.49,141.5,141.12,141.24,3163.0,141.49,141.5,141.12,141.24,3163.0
2025-02-07 13:25:00,141.19,141.29,140.75,140.92,19781.0,141.19,141.29,140.75,140.92,19781.0
2025-02-07 13:30:00,140.85,141.04,140.83,141.02,5451.0,140.85,141.04,140.83,141.02,5451.0
2025-02-07 13:35:00,141.1,141.22,141.1,141.11,1684.0,141.1,141.22,141.1,141.11,1684.0
2025-02-07 13:40:00,141.19,141.19,140.93,140.97,2200.0,141.19,141.19,140.93,140.97,2200.0
2025-02-07 13:45:00,140.85,140.96,140.85,140.96,1363.0,140.85,140.96,140.85,140.96,1363.0
2025-02-07 13:50:00,141.02,141.02,141.02,141.02,100.0,141.02,141.02,141.02,141.02,100.0
2025-02-07 13:55:00,140.96,141.14,140.94,141.04,3247.0,140.96,141.14,140.94,141.04,3247.0
2025-02-07 14:00:00,141.04,141.21,140.93,140.93,8588.0,141.04,141.21,140.93,140.93,8588.0
2025-02-07 14:05:00,141.06,141.18,141.01,141.05,2707.0,141.06,141.18,141.01,141.05,2707.0
2025-02-07 14:10:00,141.06,141.18,141.0,141.06,5302.0,141.06,141.18,141.0,141.06,5302.0
2025-02-07 14:15:00,141.04,141.36,141.04,141.36,5850.0,141.04,141.36,141.04,141.36,5850.0
2025-02-07 14:20:00,141.24,141.38,141.24,141.34,3147.0,141.24,141.38,141.24,141.34,3147.0
2025-02-07 14:25:00,141.37,141.47,141.24,141.47,7210.0,141.37,141.47,141.24,141.47,7210.0
2025-02-07 14:30:00,141.47,141.59,141.4,141.58,1176.0,141.47,141.59,141.4,141.58,1176.0
2025-02-07 14:35:00,141.39,141.53,141.38,141.43,3120.0,141.39,141.53,141.38,141.43,3120.0
2025-02-07 14:40:00,141.44,141.66,141.38,141.66,3000.0,141.44,141.66,141.38,141.66,3000.0
2025-02-07 14:45:00,141.61,141.62,141.46,141.47,3237.0,141.61,141.62,141.46,141.47,3237.0
2025-02-07 14:50:00,141.51,141.51,141.39,141.44,1556.0,141.51,141.51,141.39,141.44,1556.0
2025-02-07 14:55:00,141.44,141.45,141.28,141.44,5190.0,141.44,141.45,141.28,141.44,5190.0
2025-02-07 15:00:00,141.45,141.69,141.42,141.5,6421.0,141.45,141.69,141.42,141.5,6421.0
2025-02-07 15:05:00,141.53,141.84,141.5,141.81,5565.0,141.53,141.84,141.5,141.81,5565.0
2025-02-07 15:10:00,141.81,141.81,141.61,141.63,8673.0,141.81,141.81,141.61,141.63,8673.0
2025-02-07 15:15:00,141.65,141.76,141.53,141.55,10526.0,141.65,141.76,141.53,141.55,10526.0
2025-02-07 15:20:00,141.55,141.64,141.41,141.44,4723.0,141.55,141.64,141.41,141.44,4723.0
2025-02-07 15:25:00,141.42,141.5,141.16,141.3,9551.0,141.42,141.5,141.16,141.3,9551.0
2025-02-07 15:30:00,141.33,141.4,141.25,141.37,5577.0,141.33,141.4,141.25,141.37,5577.0
2025-02-07 15:35:00,141.3,141.49,141.21,141.22,5206.0,141.3,141.49,141.21,141.22,5206.0
2025-02-07 15:40:00,141.24,141.35,141.21,141.21,1605.0,141.24,141.35,141.21,141.21,1605.0
2025-02-07 15:45:00,141.24,141.45,141.24,141.45,2265.0,141.24,141.45,141.24,141.45,2265.0
2025-02-07 15:50:00,141.41,141.59,141.09,141.35,30325.0,141.41,141.59,141.09,141.35,30325.0
2025-02-07 15:55:00,141.39,141.5,141.3,141.4,40815.0,141.39,141.5,141.3,141.4,40815.0
2025-02-10 09:30:00,141.72,142.63,141.3,141.3,28392.0,141.72,142.63,141.3,141.3,28392.0
2025-02-10 09:35:00,141.22,141.22,140.26,140.41,8771.0,141.22,141.22,140.26,140.41,8771.0
2025-02-10 09:40:00,140.55,141.41,140.55,141.31,17064.0,140.55,141.41,140.55,141.31,17064.0
2025-02-10 09:45:00,141.31,142.29,141.31,142.14,41331.0,141.31,142.29,141.31,142.14,41331.0
2025-02-10 09:50:00,142.28,142.45,142.1,142.1,5536.0,142.28,142.45,142.1,142.1,5536.0
2025-02-10 09:55:00,142.2,142.35,142.0,142.27,5775.0,142.2,142.35,142.0,142.27,5775.0
2025-02-10 10:00:00,142.34,142.68,142.0,142.3,25011.0,142.34,142.68,142.0,142.3,25011.0
2025-02-10 10:05:00,142.3,142.3,141.73,141.87,14085.0,142.3,142.3,141.73,141.87,14085.0
2025-02-10 10:10:00,142.01,142.22,141.73,142.12,12847.0,142.01,142.22,141.73,142.12,12847.0
2025-02-10 10:15:00,142.0,142.12,141.54,141.54,5997.0,142.0,142.12,141.54,141.54,5997.0
2025-02-10 10:20:00,141.55,141.99,141.45,141.72,7540.0,141.55,141.99,141.45,141.72,7540.0
2025-02-10 10:25:00,141.77,141.77,141.47,141.55,14036.0,141.77,141.77,141.47,141.55,14036.0
2025-02-10 10:30:00,141.54,141.85,141.54,141.7,7000.0,141.54,141.85,141.54,141.7,7000.0
2025-02-10 10:35:00,141.53,142.1,141.49,142.02,6766.0,141.53,142.1,141.49,142.02,6766.0
2025-02-10 10:40:00,142.05,142.05,141.75,141.88,5987.0,142.05,142.05,141.75,141.88,5987.0
2025-02-10 10:45:00,141.92,142.05,141.85,141.86,6339.0,141.92,142.05,141.85,141.86,6339.0
2025-02-10 10:50:00,141.86,141.86,141.73,141.77,3452.0,141.86,141.86,141.73,141.77,3452.0
2025-02-10 10:55:00,141.8,141.8,141.24,141.27,11134.0,141.8,141.8,141.24,141.27,11134.0
2025-02-10 11:00:00,141.35,141.35,140.87,141.0,11239.0,141.35,141.35,140.87,141.0,11239.0
2025-02-10 11:05:00,140.98,141.04,140.81,140.97,6227.0,140.98,141.04,140.81,140.97,6227.0
2025-02-10 11:10:00,140.92,141.03,140.66,140.66,9202.0,140.92,141.03,140.66,140.66,9202.0
2025-02-10 11:15:00,140.66,140.7,140.43,140.54,8333.0,140.66,140.7,140.43,140.54,8333.0
2025-02-10 11:20:00,140.53,140.6,140.28,140.34,5985.0,140.53,140.6,140.28,140.34,5985.0
2025-02-10 11:25:00,140.33,140.45,140.23,140.38,9182.0,140.33,140.45,140.23,140.38,9182.0
2025-02-10 11:30:00,140.46,140.51,140.28,140.28,6958.0,140.46,140.51,140.28,140.28,6958.0
2025-02-10 11:35:00,140.26,140.47,140.26,140.41,15026.0,140.26,140.47,140.26,140.41,15026.0
2025-02-10 11:40:00,140.41,140.7,140.38,140.6,7010.0,140.41,140.7,140.38,140.6,7010.0
2025-02-10 11:45:00,140.63,140.64,140.37,140.49,3625.0,140.63,140.64,140.37,140.49,3625.0
2025-02-10 11:50:00,140.5,140.59,140.34,140.54,5273.0,140.5,140.59,140.34,140.54,5273.0
2025-02-10 11:55:00,140.54,140.54,140.3,140.41,3150.0,140.54,140.54,140.3,140.41,3150.0
2025-02-10 12:00:00,140.41,140.49,140.25,140.33,2903.0,140.41,140.49,140.25,140.33,2903.0
2025-02-10 12:05:00,140.34,140.34,140.06,140.18,7249.0,140.34,140.34,140.06,140.18,7249.0
2025-02-10 12:10:00,140.1,140.31,140.1,140.31,6421.0,140.1,140.31,140.1,140.31,6421.0
2025-02-10 12:15:00,140.31,140.32,140.18,140.18,4229.0,140.31,140.32,140.18,140.18,4229.0
2025-02-10 12:20:00,140.3,140.42,140.27,140.42,3300.0,140.3,140.42,140.27,140.42,3300.0
2025-02-10 12:25:00,140.45,140.47,140.27,140.38,4900.0,140.45,140.47,140.27,140.38,4900.0
2025-02-10 12:30:00,140.3,140.48,140.3,140.39,4438.0,140.3,140.48,140.3,140.39,4438.0
2025-02-10 12:35:00,140.43,140.68,140.42,140.63,6624.0,140.43,140.68,140.42,140.63,6624.0
2025-02-10 12:40:00,140.63,140.66,140.49,140.57,3860.0,140.63,140.66,140.49,140.57,3860.0
2025-02-10 12:45:00,140.57,140.66,140.55,140.59,4455.0,140.57,140.66,140.55,140.59,4455.0
2025-02-10 12:50:00,140.59,140.68,140.52,140.53,2192.0,140.59,140.68,140.52,140.53,2192.0
2025-02-10 12:55:00,140.51,140.66,140.41,140.66,3905.0,140.51,140.66,140.41,140.66,3905.0
2025-02-10 13:00:00,140.59,140.74,140.56,140.56,6672.0,140.59,140.74,140.56,140.56,6672.0
2025-02-10 13:05:00,140.56,140.68,140.51,140.51,10176.0,140.56,140.68,140.51,140.51,10176.0
2025-02-10 13:10:00,140.64,140.69,140.53,140.68,10064.0,140.64,140.69,140.53,140.68,10064.0
2025-02-10 13:15:00,140.68,141.01,140.67,140.8,9635.0,140.68,141.01,140.67,140.8,9635.0
2025-02-10 13:20:00,140.82,140.84,140.34,140.5,4160.0,140.82,140.84,140.34,140.5,4160.0
2025-02-10 13:25:00,140.44,140.56,140.44,140.48,7983.0,140.44,140.56,140.44,140.48,7983.0
2025-02-10 13:30:00,140.54,140.65,140.53,140.63,4549.0,140.54,140.65,140.53,140.63,4549.0
2025-02-10 13:35:00,140.64,140.64,140.46,140.46,3880.0,140.64,140.64,140.46,140.46,3880.0
2025-02-10 13:40:00,140.46,140.56,140.32,140.33,6790.0,140.46,140.56,140.32,140.33,6790.0
2025-02-10 13:45:00,140.39,140.48,140.31,140.48,8824.0,140.39,140.48,140.31,140.48,8824.0
2025-02-10 13:50:00,140.51,141.15,140.51,140.9,14215.0,140.51,141.15,140.51,140.9,14215.0
2025-02-10 13:55:00,140.94,141.04,140.91,140.95,5253.0,140.94,141.04,140.91,140.95,5253.0
2025-02-10 14:00:00,140.93,141.02,140.7,140.7,7232.0,140.93,141.02,140.7,140.7,7232.0
2025-02-10 14:05:00,140.71,140.71,140.43,140.45,11467.0,140.71,140.71,140.43,140.45,11467.0
2025-02-10 14:10:00,140.43,140.45,140.35,140.4,3545.0,140.43,140.45,140.35,140.4,3545.0
2025-02-10 14:15:00,140.41,140.49,140.31,140.49,12705.0,140.41,140.49,140.31,140.49,12705.0
2025-02-10 14:20:00,140.46,140.59,140.4,140.58,4453.0,140.46,140.59,140.4,140.58,4453.0
2025-02-10 14:25:00,140.63,140.9,140.63,140.89,8169.0,140.63,140.9,140.63,140.89,8169.0
2025-02-10 14:30:00,140.89,141.17,140.82,141.01,9053.0,140.89,141.17,140.82,141.01,9053.0
2025-02-10 14:35:00,140.97,141.28,140.97,141.27,5678.0,140.97,141.28,140.97,141.27,5678.0
2025-02-10 14:40:00,141.26,141.39,141.2,141.31,12169.0,141.26,141.39,141.2,141.31,12169.0
2025-02-10 14:45:00,141.31,141.41,141.17,141.23,8841.0,141.31,141.41,141.17,141.23,8841.0
2025-02-10 14:50:00,141.26,141.4,141.26,141.39,6212.0,141.26,141.4,141.26,141.39,6212.0
2025-02-10 14:55:00,141.4,141.58,141.31,141.57,10188.0,141.4,141.58,141.31,141.57,10188.0
2025-02-10 15:00:00,141.56,141.57,141.34,141.39,11089.0,141.56,141.57,141.34,141.39,11089.0
2025-02-10 15:05:00,141.41,141.52,141.28,141.46,9495.0,141.41,141.52,141.28,141.46,9495.0
2025-02-10 15:10:00,141.46,141.77,141.4,141.74,8953.0,141.46,141.77,141.4,141.74,8953.0
2025-02-10 15:15:00,141.79,141.88,141.64,141.67,13708.0,141.79,141.88,141.64,141.67,13708.0
2025-02-10 15:20:00,141.69,141.87,141.68,141.76,12668.0,141.69,141.87,141.68,141.76,12668.0
2025-02-10 15:25:00,141.76,141.76,141.5,141.6,6276.0,141.76,141.76,141.5,141.6,6276.0
2025-02-10 15:30:00,141.55,141.65,141.5,141.5,8535.0,141.55,141.65,141.5,141.5,8535.0
2025-02-10 15:35:00,141.56,142.18,141.5,142.18,14181.0,141.56,142.18,141.5,142.18,14181.0
2025-02-10 15:40:00,142.11,142.5,142.1,142.27,19239.0,142.11,142.5,142.1,142.27,19239.0
2025-02-10 15:45:00,142.27,142.44,142.2,142.31,10621.0,142.27,142.44,142.2,142.31,10621.0
2025-02-10 15:50:00,142.33,142.47,142.16,142.44,21857.0,142.33,142.47,142.16,142.44,21857.0
2025-02-10 15:55:00,142.38,142.61,142.31,142.48,70831.0,142.38,142.61,142.31,142.48,70831.0
2025-02-11 09:30:00,140.66,141.56,140.42,140.86,29149.0,140.66,141.56,140.42,140.86,29149.0
2025-02-11 09:35:00,140.83,141.02,139.9,140.5,12650.0,140.83,141.02,139.9,140.5,12650.0
2025-02-11 09:40:00,140.5,140.75,140.0,140.72,13238.0,140.5,140.75,140.0,140.72,13238.0
2025-02-11 09:45:00,140.65,140.7,140.3,140.34,8682.0,140.65,140.7,140.3,140.34,8682.0
2025-02-11 09:50:00,140.39,140.47,139.81,140.31,13873.0,140.39,140.47,139.81,140.31,13873.0
2025-02-11 09:55:00,140.31,140.74,140.03,140.68,12836.0,140.31,140.74,140.03,140.68,12836.0
2025-02-11 10:00:00,140.63,140.87,140.6,140.73,14518.0,140.63,140.87,140.6,140.73,14518.0
2025-02-11 10:05:00,140.73,140.73,140.15,140.24,14782.0,140.73,140.73,140.15,140.24,14782.0
2025-02-11 10:10:00,140.19,140.38,140.14,140.19,10682.0,140.19,140.38,140.14,140.19,10682.0
2025-02-11 10:15:00,140.16,140.51,140.07,140.47,8452.0,140.16,140.51,140.07,140.47,8452.0
2025-02-11 10:20:00,140.48,140.71,140.45,140.52,3295.0,140.48,140.71,140.45,140.52,3295.0
2025-02-11 10:25:00,140.52,140.52,140.05,140.06,5886.0,140.52,140.52,140.05,140.06,5886.0
2025-02-11 10:30:00,140.06,140.3,139.97,140.03,11988.0,140.06,140.3,139.97,140.03,11988.0
2025-02-11 10:35:00,140.03,140.5,139.88,140.5,7197.0,140.03,140.5,139.88,140.5,7197.0
2025-02-11 10:40:00,140.55,140.55,140.0,140.0,8650.0,140.55,140.55,140.0,140.0,8650.0
2025-02-11 10:45:00,140.12,140.27,140.01,140.07,9903.0,140.12,140.27,140.01,140.07,9903.0
2025-02-11 10:50:00,140.01,140.16,139.87,139.87,11858.0,140.01,140.16,139.87,139.87,11858.0
2025-02-11 10:55:00,139.85,140.02,139.48,139.89,20905.0,139.85,140.02,139.48,139.89,20905.0
2025-02-11 11:00:00,140.0,140.4,139.96,140.3,5367.0,140.0,140.4,139.96,140.3,5367.0
2025-02-11 11:05:00,140.31,140.5,140.27,140.37,8921.0,140.31,140.5,140.27,140.37,8921.0
2025-02-11 11:10:00,140.31,140.39,140.27,140.34,10099.0,140.31,140.39,140.27,140.34,10099.0
2025-02-11 11:15:00,140.34,140.34,140.17,140.31,2857.0,140.34,140.34,140.17,140.31,2857.0
2025-02-11 11:20:00,140.3,140.36,140.19,140.32,5572.0,140.3,140.36,140.19,140.32,5572.0
2025-02-11 11:25:00,140.35,140.61,140.33,140.5,5564.0,140.35,140.61,140.33,140.5,5564.0
2025-02-11 11:30:00,140.68,141.1,140.58,140.93,8021.0,140.68,141.1,140.58,140.93,8021.0
2025-02-11 11:35:00,140.9,141.26,140.9,141.11,9406.0,140.9,141.26,140.9,141.11,9406.0
2025-02-11 11:40:00,141.27,141.27,140.77,140.85,3770.0,141.27,141.27,140.77,140.85,3770.0
2025-02-11 11:45:00,140.81,141.06,140.64,140.71,6908.0,140.81,141.06,140.64,140.71,6908.0
2025-02-11 11:50:00,140.74,140.9,140.55,140.63,5589.0,140.74,140.9,140.55,140.63,5589.0
2025-02-11 11:55:00,140.62,140.77,140.55,140.71,8275.0,140.62,140.77,140.55,140.71,8275.0
2025-02-11 12:00:00,140.65,140.84,140.43,140.58,11390.0,140.65,140.84,140.43,140.58,11390.0
2025-02-11 12:05:00,140.55,140.55,139.82,140.01,12771.0,140.55,140.55,139.82,140.01,12771.0
2025-02-11 12:10:00,140.03,140.17,139.88,140.14,3907.0,140.03,140.17,139.88,140.14,3907.0
2025-02-11 12:15:00,140.1,140.16,139.9,140.03,10799.0,140.1,140.16,139.9,140.03,10799.0
2025-02-11 12:20:00,139.95,139.95,139.61,139.7,10761.0,139.95,139.95,139.61,139.7,10761.0
2025-02-11 12:25:00,139.6,139.95,139.6,139.94,6442.0,139.6,139.95,139.6,139.94,6442.0
2025-02-11 12:30:00,139.94,140.24,139.94,140.23,3500.0,139.94,140.24,139.94,140.23,3500.0
2025-02-11 12:35:00,140.15,140.41,140.05,140.17,4100.0,140.15,140.41,140.05,140.17,4100.0
2025-02-11 12:40:00,140.14,140.33,140.13,140.33,1700.0,140.14,140.33,140.13,140.33,1700.0
2025-02-11 12:45:00,140.34,140.58,140.19,140.2,5298.0,140.34,140.58,140.19,140.2,5298.0
2025-02-11 12:50:00,140.27,140.27,140.0,140.13,2342.0,140.27,140.27,140.0,140.13,2342.0
2025-02-11 12:55:00,140.15,140.16,140.03,140.04,2700.0,140.15,140.16,140.03,140.04,2700.0
2025-02-11 13:00:00,140.04,140.51,140.04,140.43,17077.0,140.04,140.51,140.04,140.43,17077.0
2025-02-11 13:05:00,140.38,140.47,140.25,140.32,5343.0,140.38,140.47,140.25,140.32,5343.0
2025-02-11 13:10:00,140.31,140.46,140.21,140.36,3805.0,140.31,140.46,140.21,140.36,3805.0
2025-02-11 13:15:00,140.35,140.38,140.13,140.15,3541.0,140.35,140.38,140.13,140.15,3541.0
2025-02-11 13:20:00,140.16,140.24,139.75,139.83,9552.0,140.16,140.24,139.75,139.83,9552.0
2025-02-11 13:25:00,139.83,139.94,139.74,139.94,5266.0,139.83,139.94,139.74,139.94,5266.0
2025-02-11 13:30:00,139.86,139.86,139.67,139.73,2718.0,139.86,139.86,139.67,139.73,2718.0
2025-02-11 13:35:00,139.74,140.01,139.66,139.88,8021.0,139.74,140.01,139.66,139.88,8021.0
2025-02-11 13:40:00,139.88,140.01,139.75,139.89,3429.0,139.88,140.01,139.75,139.89,3429.0
2025-02-11 13:45:00,139.89,139.96,139.68,139.77,3769.0,139.89,139.96,139.68,139.77,3769.0
2025-02-11 13:50:00,139.75,139.75,138.81,138.87,53036.0,139.75,139.75,138.81,138.87,53036.0
2025-02-11 13:55:00,138.9,139.69,138.72,139.69,35849.0,138.9,139.69,138.72,139.69,35849.0
2025-02-11 14:00:00,139.61,139.63,139.17,139.17,7940.0,139.61,139.63,139.17,139.17,7940.0
2025-02-11 14:05:00,139.16,139.32,138.94,139.21,8016.0,139.16,139.32,138.94,139.21,8016.0
2025-02-11 14:10:00,139.09,139.29,139.06,139.27,10273.0,139.09,139.29,139.06,139.27,10273.0
2025-02-11 14:15:00,139.26,139.41,139.19,139.28,6857.0,139.26,139.41,139.19,139.28,6857.0
2025-02-11 14:20:00,139.29,139.53,139.29,139.44,9866.0,139.29,139.53,139.29,139.44,9866.0
2025-02-11 14:25:00,139.49,139.55,139.41,139.52,5564.0,139.49,139.55,139.41,139.52,5564.0
2025-02-11 14:30:00,139.56,139.69,139.39,139.69,4428.0,139.56,139.69,139.39,139.69,4428.0
2025-02-11 14:35:00,139.66,139.8,139.49,139.77,5361.0,139.66,139.8,139.49,139.77,5361.0
2025-02-11 14:40:00,139.71,139.94,139.71,139.86,4312.0,139.71,139.94,139.71,139.86,4312.0
2025-02-11 14:45:00,139.86,139.94,139.59,139.59,6034.0,139.86,139.94,139.59,139.59,6034.0
2025-02-11 14:50:00,139.6,139.6,139.3,139.31,10293.0,139.6,139.6,139.3,139.31,10293.0
2025-02-11 14:55:00,139.34,139.52,139.21,139.39,5005.0,139.34,139.52,139.21,139.39,5005.0
2025-02-11 15:00:00,139.49,139.62,139.44,139.62,7382.0,139.49,139.62,139.44,139.62,7382.0
2025-02-11 15:05:00,139.62,139.62,139.26,139.26,9515.0,139.62,139.62,139.26,139.26,9515.0
2025-02-11 15:10:00,139.26,139.4,138.92,139.05,98312.0,139.26,139.4,138.92,139.05,98312.0
2025-02-11 15:15:00,138.98,139.31,138.81,138.81,78996.0,138.98,139.31,138.81,138.81,78996.0
2025-02-11 15:20:00,138.82,139.06,138.76,139.04,22032.0,138.82,139.06,138.76,139.04,22032.0
2025-02-11 15:25:00,139.0,139.23,138.94,139.02,23748.0,139.0,139.23,138.94,139.02,23748.0
2025-02-11 15:30:00,139.03,139.46,138.97,139.41,43847.0,139.03,139.46,138.97,139.41,43847.0
2025-02-11 15:35:00,139.37,139.66,139.28,139.54,11877.0,139.37,139.66,139.28,139.54,11877.0
2025-02-11 15:40:00,139.58,139.72,139.43,139.64,15254.0,139.58,139.72,139.43,139.64,15254.0
2025-02-11 15:45:00,139.63,139.69,139.46,139.54,22672.0,139.63,139.69,139.46,139.54,22672.0
2025-02-11 15:50:00,139.61,139.94,139.09,139.15,53250.0,139.61,139.94,139.09,139.15,53250.0
2025-02-11 15:55:00,139.17,139.47,139.11,139.39,73201.0,139.17,139.47,139.11,139.39,73201.0
2025-02-12 09:30:00,137.01,137.8,129.41,130.28,174407.0,137.01,137.8,129.41,130.28,174407.0
2025-02-12 09:35:00,130.28,131.31,128.51,130.06,183640.0,130.28,131.31,128.51,130.06,183640.0
2025-02-12 09:40:00,130.06,132.3,129.6,132.21,95235.0,130.06,132.3,129.6,132.21,95235.0
2025-02-12 09:45:00,132.26,132.58,130.94,131.24,45155.0,132.26,132.58,130.94,131.24,45155.0
2025-02-12 09:50:00,131.25,131.66,130.36,131.44,43508.0,131.25,131.66,130.36,131.44,43508.0
2025-02-12 09:55:00,131.35,131.35,130.43,130.73,26916.0,131.35,131.35,130.43,130.73,26916.0
2025-02-12 10:00:00,130.74,130.8,129.52,129.81,31433.0,130.74,130.8,129.52,129.81,31433.0
2025-02-12 10:05:00,129.83,130.25,129.34,130.07,52288.0,129.83,130.25,129.34,130.07,52288.0
2025-02-12 10:10:00,130.01,130.1,129.13,129.29,46628.0,130.01,130.1,129.13,129.29,46628.0
2025-02-12 10:15:00,129.39,129.81,128.99,129.59,34682.0,129.39,129.81,128.99,129.59,34682.0
2025-02-12 10:20:00,129.59,129.96,129.27,129.83,44658.0,129.59,129.96,129.27,129.83,44658.0
2025-02-12 10:25:00,129.85,130.55,129.85,130.55,28072.0,129.85,130.55,129.85,130.55,28072.0
2025-02-12 10:30:00,130.41,131.82,130.28,131.81,50469.0,130.41,131.82,130.28,131.81,50469.0
2025-02-12 10:35:00,131.78,132.61,131.66,132.16,39411.0,131.78,132.61,131.66,132.16,39411.0
2025-02-12 10:40:00,132.22,132.68,131.91,132.36,16674.0,132.22,132.68,131.91,132.36,16674.0
2025-02-12 10:45:00,132.54,132.57,132.06,132.08,16268.0,132.54,132.57,132.06,132.08,16268.0
2025-02-12 10:50:00,132.21,132.31,131.65,131.7,9223.0,132.21,132.31,131.65,131.7,9223.0
2025-02-12 10:55:00,131.77,132.81,131.6,132.62,24647.0,131.77,132.81,131.6,132.62,24647.0
2025-02-12 11:00:00,132.62,132.75,132.25,132.25,35975.0,132.62,132.75,132.25,132.25,35975.0
2025-02-12 11:05:00,132.3,132.35,131.92,131.92,7385.0,132.3,132.35,131.92,131.92,7385.0
2025-02-12 11:10:00,131.91,132.4,131.9,132.21,8257.0,131.91,132.4,131.9,132.21,8257.0
2025-02-12 11:15:00,132.34,132.48,132.1,132.1,10298.0,132.34,132.48,132.1,132.1,10298.0
2025-02-12 11:20:00,132.17,132.44,131.9,132.33,7619.0,132.17,132.44,131.9,132.33,7619.0
2025-02-12 11:25:00,132.32,132.33,131.74,131.93,11844.0,132.32,132.33,131.74,131.93,11844.0
2025-02-12 11:30:00,131.93,132.93,131.84,132.71,12317.0,131.93,132.93,131.84,132.71,12317.0
2025-02-12 11:35:00,132.69,133.21,132.59,133.09,27813.0,132.69,133.21,132.59,133.09,27813.0
2025-02-12 11:40:00,133.09,133.87,133.09,133.79,12031.0,133.09,133.87,133.09,133.79,12031.0
2025-02-12 11:45:00,133.74,133.85,133.55,133.65,12279.0,133.74,133.85,133.55,133.65,12279.0
2025-02-12 11:50:00,133.68,133.89,133.44,133.5,6157.0,133.68,133.89,133.44,133.5,6157.0
2025-02-12 11:55:00,133.43,133.45,132.85,133.27,14797.0,133.43,133.45,132.85,133.27,14797.0
2025-02-12 12:00:00,133.27,133.42,132.97,133.31,11592.0,133.27,133.42,132.97,133.31,11592.0
2025-02-12 12:05:00,133.11,133.3,132.7,133.11,36198.0,133.11,133.3,132.7,133.11,36198.0
2025-02-12 12:10:00,133.09,133.54,133.0,133.45,12217.0,133.09,133.54,133.0,133.45,12217.0
2025-02-12 12:15:00,133.47,133.61,133.28,133.3,10604.0,133.47,133.61,133.28,133.3,10604.0
2025-02-12 12:20:00,133.28,133.6,133.22,133.46,11326.0,133.28,133.6,133.22,133.46,11326.0
2025-02-12 12:25:00,133.43,133.6,133.26,133.3,10730.0,133.43,133.6,133.26,133.3,10730.0
2025-02-12 12:30:00,133.24,133.44,133.19,133.25,9212.0,133.24,133.44,133.19,133.25,9212.0
2025-02-12 12:35:00,133.25,133.28,132.92,133.16,16434.0,133.25,133.28,132.92,133.16,16434.0
2025-02-12 12:40:00,133.13,133.26,132.97,133.09,19619.0,133.13,133.26,132.97,133.09,19619.0
2025-02-12 12:45:00,133.09,133.22,132.96,133.15,25681.0,133.09,133.22,132.96,133.15,25681.0
2025-02-12 12:50:00,133.15,133.18,132.95,133.03,18841.0,133.15,133.18,132.95,133.03,18841.0
2025-02-12 12:55:00,133.09,133.32,132.78,133.19,18895.0,133.09,133.32,132.78,133.19,18895.0
2025-02-12 13:00:00,133.19,133.43,133.13,133.14,5497.0,133.19,133.43,133.13,133.14,5497.0
2025-02-12 13:05:00,133.17,133.27,132.54,132.59,14364.0,133.17,133.27,132.54,132.59,14364.0
2025-02-12 13:10:00,132.62,132.73,132.12,132.25,13730.0,132.62,132.73,132.12,132.25,13730.0
2025-02-12 13:15:00,132.18,132.23,131.5,131.61,13021.0,132.18,132.23,131.5,131.61,13021.0
2025-02-12 13:20:00,131.67,131.68,131.06,131.11,22085.0,131.67,131.68,131.06,131.11,22085.0
2025-02-12 13:25:00,131.15,131.32,130.88,130.97,18154.0,131.15,131.32,130.88,130.97,18154.0
2025-02-12 13:30:00,131.1,131.39,130.92,131.39,7193.0,131.1,131.39,130.92,131.39,7193.0
2025-02-12 13:35:00,131.43,131.56,131.16,131.42,13268.0,131.43,131.56,131.16,131.42,13268.0
2025-02-12 13:40:00,131.27,131.27,130.95,131.0,6096.0,131.27,131.27,130.95,131.0,6096.0
2025-02-12 13:45:00,131.0,131.18,130.84,131.18,5517.0,131.0,131.18,130.84,131.18,5517.0
2025-02-12 13:50:00,131.13,131.52,131.06,131.21,9701.0,131.13,131.52,131.06,131.21,9701.0
2025-02-12 13:55:00,131.11,131.2,130.91,130.92,4383.0,131.11,131.2,130.91,130.92,4383.0
2025-02-12 14:00:00,131.02,131.02,130.6,130.64,23248.0,131.02,131.02,130.6,130.64,23248.0
2025-02-12 14:05:00,130.75,131.32,130.68,131.18,25091.0,130.75,131.32,130.68,131.18,25091.0
2025-02-12 14:10:00,131.17,131.18,130.75,130.89,23200.0,131.17,131.18,130.75,130.89,23200.0
2025-02-12 14:15:00,130.89,130.89,130.41,130.68,20816.0,130.89,130.89,130.41,130.68,20816.0
2025-02-12 14:20:00,130.68,131.3,130.49,131.3,32894.0,130.68,131.3,130.49,131.3,32894.0
2025-02-12 14:25:00,131.22,131.48,131.14,131.15,9902.0,131.22,131.48,131.14,131.15,9902.0
2025-02-12 14:30:00,131.13,131.75,131.13,131.42,13992.0,131.13,131.75,131.13,131.42,13992.0
2025-02-12 14:35:00,131.49,131.8,131.43,131.69,7049.0,131.49,131.8,131.43,131.69,7049.0
2025-02-12 14:40:00,131.69,131.78,131.43,131.44,8743.0,131.69,131.78,131.43,131.44,8743.0
2025-02-12 14:45:00,131.44,131.83,131.33,131.83,7476.0,131.44,131.83,131.33,131.83,7476.0
2025-02-12 14:50:00,131.84,131.95,131.24,131.39,15755.0,131.84,131.95,131.24,131.39,15755.0
2025-02-12 14:55:00,131.38,131.83,131.28,131.72,22058.0,131.38,131.83,131.28,131.72,22058.0
2025-02-12 15:00:00,131.7,132.04,131.68,131.91,30138.0,131.7,132.04,131.68,131.91,30138.0
2025-02-12 15:05:00,131.91,132.05,131.75,131.97,9787.0,131.91,132.05,131.75,131.97,9787.0
2025-02-12 15:10:00,131.97,132.29,131.97,132.24,7920.0,131.97,132.29,131.97,132.24,7920.0
2025-02-12 15:15:00,132.24,132.66,132.21,132.66,13628.0,132.24,132.66,132.21,132.66,13628.0
2025-02-12 15:20:00,132.56,132.71,132.41,132.58,8304.0,132.56,132.71,132.41,132.58,8304.0
2025-02-12 15:25:00,132.64,132.74,132.48,132.61,19639.0,132.64,132.74,132.48,132.61,19639.0
2025-02-12 15:30:00,132.65,132.98,132.64,132.92,15121.0,132.65,132.98,132.64,132.92,15121.0
2025-02-12 15:35:00,132.87,133.0,132.73,132.94,21238.0,132.87,133.0,132.73,132.94,21238.0
2025-02-12 15:40:00,132.89,133.12,132.78,132.87,32410.0,132.89,133.12,132.78,132.87,32410.0
2025-02-12 15:45:00,132.84,132.96,132.76,132.86,17621.0,132.84,132.96,132.76,132.86,17621.0
2025-02-12 15:50:00,132.95,133.13,132.83,133.05,38640.0,132.95,133.13,132.83,133.05,38640.0
2025-02-12 15:55:00,133.1,133.74,133.1,133.49,118920.0,133.1,133.74,133.1,133.49,118920.0
2025-02-13 09:30:00,132.15,135.0,132.14,133.34,59853.0,132.15,135.0,132.14,133.34,59853.0
2025-02-13 09:35:00,133.49,135.5,133.19,135.31,30458.0,133.49,135.5,133.19,135.31,30458.0
2025-02-13 09:40:00,135.47,136.09,134.99,135.8,39942.0,135.47,136.09,134.99,135.8,39942.0
2025-02-13 09:45:00,135.91,136.37,135.25,135.66,58208.0,135.91,136.37,135.25,135.66,58208.0
2025-02-13 09:50:00,135.17,135.17,134.04,134.65,11026.0,135.17,135.17,134.04,134.65,11026.0
2025-02-13 09:55:00,134.85,135.11,134.28,134.54,8182.0,134.85,135.11,134.28,134.54,8182.0
2025-02-13 10:00:00,134.54,135.09,134.46,134.6,11633.0,134.54,135.09,134.46,134.6,11633.0
2025-02-13 10:05:00,134.37,134.73,133.87,134.72,8192.0,134.37,134.73,133.87,134.72,8192.0
2025-02-13 10:10:00,134.73,135.28,134.35,134.4,22811.0,134.73,135.28,134.35,134.4,22811.0
2025-02-13 10:15:00,134.4,135.02,134.39,134.96,12513.0,134.4,135.02,134.39,134.96,12513.0
2025-02-13 10:20:00,134.96,135.05,134.13,134.14,13525.0,134.96,135.05,134.13,134.14,13525.0
2025-02-13 10:25:00,134.11,134.34,133.9,134.16,11159.0,134.11,134.34,133.9,134.16,11159.0
2025-02-13 10:30:00,134.27,134.71,134.25,134.62,4717.0,134.27,134.71,134.25,134.62,4717.0
2025-02-13 10:35:00,134.62,134.65,134.36,134.51,12563.0,134.62,134.65,134.36,134.51,12563.0
2025-02-13 10:40:00,134.49,134.62,134.05,134.18,5789.0,134.49,134.62,134.05,134.18,5789.0
2025-02-13 10:45:00,134.06,134.34,133.9,134.22,14419.0,134.06,134.34,133.9,134.22,14419.0
2025-02-13 10:50:00,134.11,134.27,133.87,134.22,13783.0,134.11,134.27,133.87,134.22,13783.0
2025-02-13 10:55:00,134.3,134.46,134.13,134.37,3421.0,134.3,134.46,134.13,134.37,3421.0
2025-02-13 11:00:00,134.43,134.73,134.34,134.68,5130.0,134.43,134.73,134.34,134.68,5130.0
2025-02-13 11:05:00,134.73,135.55,134.72,135.51,7608.0,134.73,135.55,134.72,135.51,7608.0
2025-02-13 11:10:00,135.46,135.79,135.3,135.79,7607.0,135.46,135.79,135.3,135.79,7607.0
2025-02-13 11:15:00,135.87,136.18,135.64,136.18,15166.0,135.87,136.18,135.64,136.18,15166.0
2025-02-13 11:20:00,136.2,136.88,136.19,136.81,23103.0,136.2,136.88,136.19,136.81,23103.0
2025-02-13 11:25:00,136.79,137.37,136.47,136.53,14419.0,136.79,137.37,136.47,136.53,14419.0
2025-02-13 11:30:00,136.66,136.83,135.96,136.01,18021.0,136.66,136.83,135.96,136.01,18021.0
2025-02-13 11:35:00,135.94,136.21,135.37,135.37,14295.0,135.94,136.21,135.37,135.37,14295.0
2025-02-13 11:40:00,135.45,135.61,135.19,135.45,16904.0,135.45,135.61,135.19,135.45,16904.0
2025-02-13 11:45:00,135.34,135.67,135.3,135.37,22072.0,135.34,135.67,135.3,135.37,22072.0
2025-02-13 11:50:00,135.43,135.59,135.3,135.39,7541.0,135.43,135.59,135.3,135.39,7541.0
2025-02-13 11:55:00,135.37,135.54,135.23,135.43,5441.0,135.37,135.54,135.23,135.43,5441.0
2025-02-13 12:00:00,135.42,136.1,135.38,136.0,24158.0,135.42,136.1,135.38,136.0,24158.0
2025-02-13 12:05:00,136.03,136.25,135.9,136.15,5093.0,136.03,136.25,135.9,136.15,5093.0
2025-02-13 12:10:00,136.0,136.33,135.96,136.23,3200.0,136.0,136.33,135.96,136.23,3200.0
2025-02-13 12:15:00,136.32,136.6,136.25,136.6,6299.0,136.32,136.6,136.25,136.6,6299.0
2025-02-13 12:20:00,136.58,136.72,136.5,136.65,2488.0,136.58,136.72,136.5,136.65,2488.0
2025-02-13 12:25:00,136.64,136.83,136.36,136.36,4657.0,136.64,136.83,136.36,136.36,4657.0
2025-02-13 12:30:00,136.38,136.65,136.37,136.63,3654.0,136.38,136.65,136.37,136.63,3654.0
2025-02-13 12:35:00,136.65,137.04,136.65,137.0,9226.0,136.65,137.04,136.65,137.0,9226.0
2025-02-13 12:40:00,137.0,137.04,136.8,136.91,7233.0,137.0,137.04,136.8,136.91,7233.0
2025-02-13 12:45:00,136.91,136.92,136.69,136.82,11498.0,136.91,136.92,136.69,136.82,11498.0
2025-02-13 12:50:00,136.84,137.06,136.72,136.97,19425.0,136.84,137.06,136.72,136.97,19425.0
2025-02-13 12:55:00,136.97,137.02,136.8,136.99,21009.0,136.97,137.02,136.8,136.99,21009.0
2025-02-13 13:00:00,137.02,137.3,136.9,137.25,16717.0,137.02,137.3,136.9,137.25,16717.0
2025-02-13 13:05:00,137.34,138.06,137.33,138.06,15976.0,137.34,138.06,137.33,138.06,15976.0
2025-02-13 13:10:00,138.03,138.23,137.88,138.12,9010.0,138.03,138.23,137.88,138.12,9010.0
2025-02-13 13:15:00,138.16,138.39,138.07,138.27,7930.0,138.16,138.39,138.07,138.27,7930.0
2025-02-13 13:20:00,138.18,138.26,137.83,137.86,11174.0,138.18,138.26,137.83,137.86,11174.0
2025-02-13 13:25:00,137.86,137.89,137.62,137.7,10660.0,137.86,137.89,137.62,137.7,10660.0
2025-02-13 13:30:00,137.72,138.06,137.5,138.03,11463.0,137.72,138.06,137.5,138.03,11463.0
2025-02-13 13:35:00,138.03,138.52,138.03,138.52,10308.0,138.03,138.52,138.03,138.52,10308.0
2025-02-13 13:40:00,138.48,138.5,138.06,138.06,5232.0,138.48,138.5,138.06,138.06,5232.0
2025-02-13 13:45:00,138.03,138.18,138.0,138.14,4445.0,138.03,138.18,138.0,138.14,4445.0
2025-02-13 13:50:00,138.27,138.27,138.03,138.17,1844.0,138.27,138.27,138.03,138.17,1844.0
2025-02-13 13:55:00,138.1,138.24,138.01,138.06,6502.0,138.1,138.24,138.01,138.06,6502.0
2025-02-13 14:00:00,138.11,138.28,137.96,138.11,5484.0,138.11,138.28,137.96,138.11,5484.0
2025-02-13 14:05:00,138.23,138.23,138.03,138.13,4381.0,138.23,138.23,138.03,138.13,4381.0
2025-02-13 14:10:00,138.2,138.63,138.05,138.29,13919.0,138.2,138.63,138.05,138.29,13919.0
2025-02-13 14:15:00,138.32,138.95,138.3,138.87,13182.0,138.32,138.95,138.3,138.87,13182.0
2025-02-13 14:20:00,138.88,139.1,138.86,138.94,6830.0,138.88,139.1,138.86,138.94,6830.0
2025-02-13 14:25:00,138.86,138.99,138.65,138.88,11926.0,138.86,138.99,138.65,138.88,11926.0
2025-02-13 14:30:00,138.94,138.94,138.62,138.72,7181.0,138.94,138.94,138.62,138.72,7181.0
2025-02-13 14:35:00,138.72,138.73,138.45,138.64,5171.0,138.72,138.73,138.45,138.64,5171.0
2025-02-13 14:40:00,138.62,138.95,138.53,138.94,9556.0,138.62,138.95,138.53,138.94,9556.0
2025-02-13 14:45:00,138.82,138.9,138.42,138.45,6708.0,138.82,138.9,138.42,138.45,6708.0
2025-02-13 14:50:00,138.51,138.52,138.16,138.22,4817.0,138.51,138.52,138.16,138.22,4817.0
2025-02-13 14:55:00,138.26,138.46,138.21,138.39,8517.0,138.26,138.46,138.21,138.39,8517.0
2025-02-13 15:00:00,138.38,138.39,138.0,138.03,7423.0,138.38,138.39,138.0,138.03,7423.0
2025-02-13 15:05:00,138.03,138.1,137.8,138.09,15725.0,138.03,138.1,137.8,138.09,15725.0
2025-02-13 15:10:00,138.11,138.21,137.93,138.01,12879.0,138.11,138.21,137.93,138.01,12879.0
2025-02-13 15:15:00,138.08,138.64,138.03,138.6,24920.0,138.08,138.64,138.03,138.6,24920.0
2025-02-13 15:20:00,138.55,138.81,138.23,138.24,21702.0,138.55,138.81,138.23,138.24,21702.0
2025-02-13 15:25:00,138.35,138.36,138.17,138.18,19626.0,138.35,138.36,138.17,138.18,19626.0
2025-02-13 15:30:00,138.17,138.41,138.17,138.37,13410.0,138.17,138.41,138.17,138.37,13410.0
2025-02-13 15:35:00,138.42,138.73,138.42,138.68,12157.0,138.42,138.73,138.42,138.68,12157.0
2025-02-13 15:40:00,138.72,138.85,138.5,138.64,12056.0,138.72,138.85,138.5,138.64,12056.0
2025-02-13 15:45:00,138.64,138.89,138.28,138.33,42569.0,138.64,138.89,138.28,138.33,42569.0
2025-02-13 15:50:00,138.37,138.66,138.23,138.34,52345.0,138.37,138.66,138.23,138.34,52345.0
2025-02-13 15:55:00,138.42,138.57,138.03,138.45,130988.0,138.42,138.57,138.03,138.45,130988.0
2025-02-14 09:30:00,140.14,141.61,139.95,140.44,69094.0,140.14,141.61,139.95,140.44,69094.0
2025-02-14 09:35:00,140.44,141.45,140.25,141.14,15496.0,140.44,141.45,140.25,141.14,15496.0
2025-02-14 09:40:00,141.39,141.65,140.91,141.39,29950.0,141.39,141.65,140.91,141.39,29950.0
2025-02-14 09:45:00,141.28,141.69,140.52,140.68,16971.0,141.28,141.69,140.52,140.68,16971.0
2025-02-14 09:50:00,140.62,140.68,139.94,140.29,28327.0,140.62,140.68,139.94,140.29,28327.0
2025-02-14 09:55:00,140.25,140.57,139.84,139.86,16012.0,140.25,140.57,139.84,139.86,16012.0
2025-02-14 10:00:00,139.98,140.19,139.67,140.09,18321.0,139.98,140.19,139.67,140.09,18321.0
2025-02-14 10:05:00,140.21,140.23,139.13,139.13,10556.0,140.21,140.23,139.13,139.13,10556.0
2025-02-14 10:10:00,139.08,139.25,138.83,138.91,5343.0,139.08,139.25,138.83,138.91,5343.0
2025-02-14 10:15:00,138.92,139.13,137.8,137.94,12365.0,138.92,139.13,137.8,137.94,12365.0
2025-02-14 10:20:00,138.01,138.04,137.47,137.58,3146.0,138.01,138.04,137.47,137.58,3146.0
2025-02-14 10:25:00,137.54,137.74,137.24,137.42,14474.0,137.54,137.74,137.24,137.42,14474.0
2025-02-14 10:30:00,137.5,137.55,136.88,137.11,21145.0,137.5,137.55,136.88,137.11,21145.0
2025-02-14 10:35:00,137.11,137.34,136.05,136.16,25774.0,137.11,137.34,136.05,136.16,25774.0
2025-02-14 10:40:00,136.24,136.92,136.17,136.88,16150.0,136.24,136.92,136.17,136.88,16150.0
2025-02-14 10:45:00,136.94,137.21,136.86,137.21,9588.0,136.94,137.21,136.86,137.21,9588.0
2025-02-14 10:50:00,137.14,137.28,136.9,136.9,7787.0,137.14,137.28,136.9,136.9,7787.0
2025-02-14 10:55:00,137.0,137.2,136.95,136.95,4182.0,137.0,137.2,136.95,136.95,4182.0
2025-02-14 11:00:00,137.09,137.42,137.09,137.23,7081.0,137.09,137.42,137.09,137.23,7081.0
2025-02-14 11:05:00,137.21,137.88,137.1,137.3,25054.0,137.21,137.88,137.1,137.3,25054.0
2025-02-14 11:10:00,137.5,137.69,137.14,137.14,19745.0,137.5,137.69,137.14,137.14,19745.0
2025-02-14 11:15:00,137.22,137.4,137.14,137.21,4393.0,137.22,137.4,137.14,137.21,4393.0
2025-02-14 11:20:00,137.19,137.89,137.19,137.83,4469.0,137.19,137.89,137.19,137.83,4469.0
2025-02-14 11:25:00,137.95,137.98,137.68,137.78,1804.0,137.95,137.98,137.68,137.78,1804.0
2025-02-14 11:30:00,137.69,137.88,137.63,137.65,7667.0,137.69,137.88,137.63,137.65,7667.0
2025-02-14 11:35:00,137.54,137.97,137.52,137.8,7783.0,137.54,137.97,137.52,137.8,7783.0
2025-02-14 11:40:00,137.86,138.05,137.86,138.02,1450.0,137.86,138.05,137.86,138.02,1450.0
2025-02-14 11:45:00,138.06,138.17,137.79,137.83,5691.0,138.06,138.17,137.79,137.83,5691.0
2025-02-14 11:50:00,137.8,138.05,137.75,137.84,4907.0,137.8,138.05,137.75,137.84,4907.0
2025-02-14 11:55:00,137.76,137.92,137.68,137.68,6254.0,137.76,137.92,137.68,137.68,6254.0
2025-02-14 12:00:00,137.73,137.74,137.49,137.49,2001.0,137.73,137.74,137.49,137.49,2001.0
2025-02-14 12:05:00,137.48,137.55,137.46,137.55,1325.0,137.48,137.55,137.46,137.55,1325.0
2025-02-14 12:10:00,137.69,137.69,137.51,137.57,1395.0,137.69,137.69,137.51,137.57,1395.0
2025-02-14 12:15:00,137.51,137.52,137.18,137.18,3698.0,137.51,137.52,137.18,137.18,3698.0
2025-02-14 12:20:00,137.14,137.36,137.05,137.36,3066.0,137.14,137.36,137.05,137.36,3066.0
2025-02-14 12:25:00,137.21,137.59,137.12,137.19,8770.0,137.21,137.59,137.12,137.19,8770.0
2025-02-14 12:30:00,137.2,137.29,137.1,137.25,4205.0,137.2,137.29,137.1,137.25,4205.0
2025-02-14 12:35:00,137.25,137.33,136.87,136.96,9240.0,137.25,137.33,136.87,136.96,9240.0
2025-02-14 12:40:00,136.87,136.87,136.55,136.67,5911.0,136.87,136.87,136.55,136.67,5911.0
2025-02-14 12:45:00,136.6,136.83,136.6,136.83,3366.0,136.6,136.83,136.6,136.83,3366.0
2025-02-14 12:50:00,136.83,136.94,136.74,136.83,4069.0,136.83,136.94,136.74,136.83,4069.0
2025-02-14 12:55:00,136.85,136.91,136.74,136.74,2578.0,136.85,136.91,136.74,136.74,2578.0
2025-02-14 13:00:00,136.74,136.98,136.74,136.9,3626.0,136.74,136.98,136.74,136.9,3626.0
2025-02-14 13:05:00,136.92,136.95,136.72,136.81,6555.0,136.92,136.95,136.72,136.81,6555.0
2025-02-14 13:10:00,136.79,137.08,136.75,136.94,5386.0,136.79,137.08,136.75,136.94,5386.0
2025-02-14 13:15:00,136.94,136.97,136.77,136.86,4027.0,136.94,136.97,136.77,136.86,4027.0
2025-02-14 13:20:00,136.89,137.03,136.83,136.83,6996.0,136.89,137.03,136.83,136.83,6996.0
2025-02-14 13:25:00,136.8,136.85,136.52,136.52,4787.0,136.8,136.85,136.52,136.52,4787.0
2025-02-14 13:30:00,136.5,136.84,136.5,136.77,7726.0,136.5,136.84,136.5,136.77,7726.0
2025-02-14 13:35:00,136.71,136.93,136.7,136.91,3602.0,136.71,136.93,136.7,136.91,3602.0
2025-02-14 13:40:00,136.96,137.22,136.96,137.06,8133.0,136.96,137.22,136.96,137.06,8133.0
2025-02-14 13:45:00,137.17,137.34,137.13,137.34,2339.0,137.17,137.34,137.13,137.34,2339.0
2025-02-14 13:50:00,137.33,137.44,137.16,137.22,3194.0,137.33,137.44,137.16,137.22,3194.0
2025-02-14 13:55:00,137.14,137.24,137.12,137.12,1497.0,137.14,137.24,137.12,137.12,1497.0
2025-02-14 14:00:00,137.07,137.52,137.06,137.52,7417.0,137.07,137.52,137.06,137.52,7417.0
2025-02-14 14:05:00,137.25,137.32,137.1,137.23,6228.0,137.25,137.32,137.1,137.23,6228.0
2025-02-14 14:10:00,137.28,137.28,136.96,137.06,6180.0,137.28,137.28,136.96,137.06,6180.0
2025-02-14 14:15:00,136.98,137.14,136.82,137.14,28027.0,136.98,137.14,136.82,137.14,28027.0
2025-02-14 14:20:00,137.13,137.33,136.99,137.0,6517.0,137.13,137.33,136.99,137.0,6517.0
2025-02-14 14:25:00,136.92,137.22,136.9,137.11,12406.0,136.92,137.22,136.9,137.11,12406.0
2025-02-14 14:30:00,137.14,137.45,137.05,137.45,5599.0,137.14,137.45,137.05,137.45,5599.0
2025-02-14 14:35:00,137.33,137.49,137.05,137.31,35132.0,137.33,137.49,137.05,137.31,35132.0
2025-02-14 14:40:00,137.34,137.48,137.18,137.19,13258.0,137.34,137.48,137.18,137.19,13258.0
2025-02-14 14:45:00,137.17,137.2,136.99,137.01,5212.0,137.17,137.2,136.99,137.01,5212.0
2025-02-14 14:50:00,137.05,137.29,137.04,137.26,3213.0,137.05,137.29,137.04,137.26,3213.0
2025-02-14 14:55:00,137.28,137.28,136.89,137.02,7876.0,137.28,137.28,136.89,137.02,7876.0
2025-02-14 15:00:00,136.98,137.07,136.9,136.92,8999.0,136.98,137.07,136.9,136.92,8999.0
2025-02-14 15:05:00,136.98,137.13,136.9,137.13,8236.0,136.98,137.13,136.9,137.13,8236.0
2025-02-14 15:10:00,137.09,137.13,136.94,136.97,13455.0,137.09,137.13,136.94,136.97,13455.0
2025-02-14 15:15:00,136.96,137.01,136.88,136.98,7762.0,136.96,137.01,136.88,136.98,7762.0
2025-02-14 15:20:00,136.89,137.19,136.88,137.19,10192.0,136.89,137.19,136.88,137.19,10192.0
2025-02-14 15:25:00,137.15,137.22,136.96,137.01,13105.0,137.15,137.22,136.96,137.01,13105.0
2025-02-14 15:30:00,137.0,137.61,136.97,137.59,15213.0,137.0,137.61,136.97,137.59,15213.0
2025-02-14 15:35:00,137.59,137.77,137.51,137.63,7749.0,137.59,137.77,137.51,137.63,7749.0
2025-02-14 15:40:00,137.64,137.7,137.45,137.5,7595.0,137.64,137.7,137.45,137.5,7595.0
2025-02-14 15:45:00,137.43,137.55,137.24,137.33,7398.0,137.43,137.55,137.24,137.33,7398.0
2025-02-14 15:50:00,137.28,137.34,137.04,137.19,22158.0,137.28,137.34,137.04,137.19,22158.0
2025-02-14 15:55:00,137.1,137.54,137.08,137.32,44672.0,137.1,137.54,137.08,137.32,44672.0
2025-02-18 09:30:00,138.14,139.16,137.76,139.16,45607.0,138.14,139.16,137.76,139.16,45607.0
2025-02-18 09:35:00,138.99,139.07,138.27,138.81,5459.0,138.99,139.07,138.27,138.81,5459.0
2025-02-18 09:40:00,138.66,138.66,137.5,137.76,13571.0,138.66,138.66,137.5,137.76,13571.0
2025-02-18 09:45:00,137.78,138.05,137.55,137.56,2484.0,137.78,138.05,137.55,137.56,2484.0
2025-02-18 09:50:00,137.72,138.02,137.25,137.27,5130.0,137.72,138.02,137.25,137.27,5130.0
2025-02-18 09:55:00,137.25,137.25,136.53,136.64,14686.0,137.25,137.25,136.53,136.64,14686.0
2025-02-18 10:00:00,136.8,136.98,136.56,136.66,19062.0,136.8,136.98,136.56,136.66,19062.0
2025-02-18 10:05:00,136.83,137.06,136.68,136.95,8009.0,136.83,137.06,136.68,136.95,8009.0
2025-02-18 10:10:00,136.9,137.58,136.88,137.18,8204.0,136.9,137.58,136.88,137.18,8204.0
2025-02-18 10:15:00,137.18,137.62,137.17,137.55,6504.0,137.18,137.62,137.17,137.55,6504.0
2025-02-18 10:20:00,137.41,137.47,137.05,137.12,6998.0,137.41,137.47,137.05,137.12,6998.0
2025-02-18 10:25:00,137.12,137.19,137.05,137.15,1400.0,137.12,137.19,137.05,137.15,1400.0
2025-02-18 10:30:00,137.13,137.21,137.01,137.01,6644.0,137.13,137.21,137.01,137.01,6644.0
2025-02-18 10:35:00,137.12,137.52,137.08,137.52,4322.0,137.12,137.52,137.08,137.52,4322.0
2025-02-18 10:40:00,137.56,137.56,137.33,137.37,4733.0,137.56,137.56,137.33,137.37,4733.0
2025-02-18 10:45:00,137.45,137.56,137.45,137.53,800.0,137.45,137.56,137.45,137.53,800.0
2025-02-18 10:50:00,137.52,137.72,137.2,137.3,5150.0,137.52,137.72,137.2,137.3,5150.0
2025-02-18 10:55:00,137.21,137.28,137.1,137.12,6861.0,137.21,137.28,137.1,137.12,6861.0
2025-02-18 11:00:00,137.13,137.24,137.12,137.13,2661.0,137.13,137.24,137.12,137.13,2661.0
2025-02-18 11:05:00,137.13,137.2,137.02,137.06,6982.0,137.13,137.2,137.02,137.06,6982.0
2025-02-18 11:10:00,137.11,137.4,137.1,137.18,5104.0,137.11,137.4,137.1,137.18,5104.0
2025-02-18 11:15:00,137.15,137.26,136.93,136.93,7931.0,137.15,137.26,136.93,136.93,7931.0
2025-02-18 11:20:00,136.94,137.06,136.87,136.99,2352.0,136.94,137.06,136.87,136.99,2352.0
2025-02-18 11:25:00,136.91,136.97,136.69,136.84,4059.0,136.91,136.97,136.69,136.84,4059.0
2025-02-18 11:30:00,136.72,136.96,136.72,136.79,3760.0,136.72,136.96,136.72,136.79,3760.0
2025-02-18 11:35:00,136.76,136.76,136.52,136.61,3225.0,136.76,136.76,136.52,136.61,3225.0
2025-02-18 11:40:00,136.68,136.71,136.57,136.58,6381.0,136.68,136.71,136.57,136.58,6381.0
2025-02-18 11:45:00,136.58,136.69,136.52,136.69,2563.0,136.58,136.69,136.52,136.69,2563.0
2025-02-18 11:50:00,136.7,136.83,136.67,136.74,2239.0,136.7,136.83,136.67,136.74,2239.0
2025-02-18 11:55:00,136.61,136.71,136.52,136.68,3893.0,136.61,136.71,136.52,136.68,3893.0
2025-02-18 12:00:00,136.63,136.68,136.42,136.54,3252.0,136.63,136.68,136.42,136.54,3252.0
2025-02-18 12:05:00,136.54,136.54,136.42,136.51,1067.0,136.54,136.54,136.42,136.51,1067.0
2025-02-18 12:10:00,136.52,136.52,136.41,136.42,3593.0,136.52,136.52,136.41,136.42,3593.0
2025-02-18 12:15:00,136.42,136.42,136.13,136.13,2153.0,136.42,136.42,136.13,136.13,2153.0
2025-02-18 12:20:00,136.16,136.31,136.16,136.24,4726.0,136.16,136.31,136.16,136.24,4726.0
2025-02-18 12:25:00,136.18,136.26,136.14,136.18,1968.0,136.18,136.26,136.14,136.18,1968.0
2025-02-18 12:30:00,136.12,136.31,136.08,136.22,3181.0,136.12,136.31,136.08,136.22,3181.0
2025-02-18 12:35:00,136.07,136.18,135.94,136.05,8837.0,136.07,136.18,135.94,136.05,8837.0
2025-02-18 12:40:00,136.0,136.49,135.95,136.46,7849.0,136.0,136.49,135.95,136.46,7849.0
2025-02-18 12:45:00,136.47,136.49,136.29,136.35,3667.0,136.47,136.49,136.29,136.35,3667.0
2025-02-18 12:50:00,136.42,136.6,136.32,136.53,4831.0,136.42,136.6,136.32,136.53,4831.0
2025-02-18 12:55:00,136.41,136.42,136.31,136.31,542.0,136.41,136.42,136.31,136.31,542.0
2025-02-18 13:00:00,136.33,136.38,136.16,136.25,5681.0,136.33,136.38,136.16,136.25,5681.0
2025-02-18 13:05:00,136.22,136.25,136.16,136.23,1924.0,136.22,136.25,136.16,136.23,1924.0
2025-02-18 13:10:00,136.29,136.44,136.23,136.3,6307.0,136.29,136.44,136.23,136.3,6307.0
2025-02-18 13:15:00,136.45,136.45,136.27,136.31,2365.0,136.45,136.45,136.27,136.31,2365.0
2025-02-18 13:20:00,136.33,136.33,136.02,136.28,15800.0,136.33,136.33,136.02,136.28,15800.0
2025-02-18 13:25:00,136.28,136.33,136.18,136.18,2537.0,136.28,136.33,136.18,136.18,2537.0
2025-02-18 13:30:00,136.15,136.35,136.13,136.3,3873.0,136.15,136.35,136.13,136.3,3873.0
2025-02-18 13:35:00,136.26,136.39,136.16,136.39,4488.0,136.26,136.39,136.16,136.39,4488.0
2025-02-18 13:40:00,136.35,136.59,136.35,136.48,2817.0,136.35,136.59,136.35,136.48,2817.0
2025-02-18 13:45:00,136.53,136.82,136.52,136.81,5693.0,136.53,136.82,136.52,136.81,5693.0
2025-02-18 13:50:00,136.6,136.66,136.5,136.5,5031.0,136.6,136.66,136.5,136.5,5031.0
2025-02-18 13:55:00,136.5,136.62,136.47,136.59,4515.0,136.5,136.62,136.47,136.59,4515.0
2025-02-18 14:00:00,136.6,136.66,136.45,136.46,3777.0,136.6,136.66,136.45,136.46,3777.0
2025-02-18 14:05:00,136.47,136.53,136.33,136.37,3689.0,136.47,136.53,136.33,136.37,3689.0
2025-02-18 14:10:00,136.37,136.44,136.07,136.15,8469.0,136.37,136.44,136.07,136.15,8469.0
2025-02-18 14:15:00,136.15,136.24,136.05,136.22,5352.0,136.15,136.24,136.05,136.22,5352.0
2025-02-18 14:20:00,136.23,136.44,136.19,136.44,7334.0,136.23,136.44,136.19,136.44,7334.0
2025-02-18 14:25:00,136.43,136.63,136.43,136.55,5270.0,136.43,136.63,136.43,136.55,5270.0
2025-02-18 14:30:00,136.5,136.62,136.47,136.62,2662.0,136.5,136.62,136.47,136.62,2662.0
2025-02-18 14:35:00,136.64,136.64,136.45,136.45,5689.0,136.64,136.64,136.45,136.45,5689.0
2025-02-18 14:40:00,136.41,136.56,136.36,136.51,6294.0,136.41,136.56,136.36,136.51,6294.0
2025-02-18 14:45:00,136.51,136.9,136.51,136.84,3492.0,136.51,136.9,136.51,136.84,3492.0
2025-02-18 14:50:00,136.91,136.97,136.81,136.81,3254.0,136.91,136.97,136.81,136.81,3254.0
2025-02-18 14:55:00,136.86,136.86,136.59,136.6,2420.0,136.86,136.86,136.59,136.6,2420.0
2025-02-18 15:00:00,136.56,136.74,136.47,136.67,6887.0,136.56,136.74,136.47,136.67,6887.0
2025-02-18 15:05:00,136.73,136.73,136.62,136.71,3945.0,136.73,136.73,136.62,136.71,3945.0
2025-02-18 15:10:00,136.73,136.95,136.7,136.95,4917.0,136.73,136.95,136.7,136.95,4917.0
2025-02-18 15:15:00,136.89,137.05,136.89,136.95,5516.0,136.89,137.05,136.89,136.95,5516.0
2025-02-18 15:20:00,136.91,137.15,136.89,137.1,6559.0,136.91,137.15,136.89,137.1,6559.0
2025-02-18 15:25:00,137.1,137.13,136.9,137.13,6834.0,137.1,137.13,136.9,137.13,6834.0
2025-02-18 15:30:00,137.12,137.19,136.99,137.07,12402.0,137.12,137.19,136.99,137.07,12402.0
2025-02-18 15:35:00,137.02,137.08,136.9,136.97,9112.0,137.02,137.08,136.9,136.97,9112.0
2025-02-18 15:40:00,136.92,137.0,136.8,136.88,11381.0,136.92,137.0,136.8,136.88,11381.0
2025-02-18 15:45:00,136.84,137.06,136.81,137.04,20879.0,136.84,137.06,136.81,137.04,20879.0
2025-02-18 15:50:00,137.0,137.11,136.87,136.88,16754.0,137.0,137.11,136.87,136.88,16754.0
2025-02-18 15:55:00,136.83,136.89,136.44,136.53,77332.0,136.83,136.89,136.44,136.53,77332.0
2025-02-19 09:30:00,135.95,136.64,135.95,136.19,17213.0,135.95,136.64,135.95,136.19,17213.0
2025-02-19 09:35:00,136.05,136.78,135.92,136.75,9043.0,136.05,136.78,135.92,136.75,9043.0
2025-02-19 09:40:00,136.89,137.48,136.65,137.38,7290.0,136.89,137.48,136.65,137.38,7290.0
2025-02-19 09:45:00,137.46,137.79,137.13,137.52,17487.0,137.46,137.79,137.13,137.52,17487.0
2025-02-19 09:50:00,137.42,137.71,137.35,137.52,7346.0,137.42,137.71,137.35,137.52,7346.0
2025-02-19 09:55:00,137.67,137.67,137.36,137.51,3224.0,137.67,137.67,137.36,137.51,3224.0
2025-02-19 10:00:00,137.54,137.59,137.26,137.26,7340.0,137.54,137.59,137.26,137.26,7340.0
2025-02-19 10:05:00,137.26,137.58,137.21,137.37,7526.0,137.26,137.58,137.21,137.37,7526.0
2025-02-19 10:10:00,137.37,137.45,137.02,137.11,5993.0,137.37,137.45,137.02,137.11,5993.0
2025-02-19 10:15:00,137.19,137.5,137.11,137.49,7103.0,137.19,137.5,137.11,137.49,7103.0
2025-02-19 10:20:00,137.41,137.42,137.24,137.38,4164.0,137.41,137.42,137.24,137.38,4164.0
2025-02-19 10:25:00,137.28,137.28,136.7,136.87,2610.0,137.28,137.28,136.7,136.87,2610.0
2025-02-19 10:30:00,136.93,137.07,136.85,137.03,5694.0,136.93,137.07,136.85,137.03,5694.0
2025-02-19 10:35:00,137.11,137.12,136.51,136.61,24365.0,137.11,137.12,136.51,136.61,24365.0
2025-02-19 10:40:00,136.68,136.74,136.48,136.6,2142.0,136.68,136.74,136.48,136.6,2142.0
2025-02-19 10:45:00,136.64,136.68,136.46,136.56,4915.0,136.64,136.68,136.46,136.56,4915.0
2025-02-19 10:50:00,136.45,136.49,136.06,136.41,23712.0,136.45,136.49,136.06,136.41,23712.0
2025-02-19 10:55:00,136.38,136.47,136.25,136.25,8811.0,136.38,136.47,136.25,136.25,8811.0
2025-02-19 11:00:00,136.25,136.33,136.09,136.09,2245.0,136.25,136.33,136.09,136.09,2245.0
2025-02-19 11:05:00,136.07,136.3,136.07,136.25,4794.0,136.07,136.3,136.07,136.25,4794.0
2025-02-19 11:10:00,136.25,136.26,136.06,136.09,5620.0,136.25,136.26,136.06,136.09,5620.0
2025-02-19 11:15:00,136.12,136.16,136.03,136.14,2273.0,136.12,136.16,136.03,136.14,2273.0
2025-02-19 11:20:00,136.04,136.14,135.95,136.13,4796.0,136.04,136.14,135.95,136.13,4796.0
2025-02-19 11:25:00,136.09,136.12,135.98,135.98,3393.0,136.09,136.12,135.98,135.98,3393.0
2025-02-19 11:30:00,135.95,136.03,135.81,135.81,4194.0,135.95,136.03,135.81,135.81,4194.0
2025-02-19 11:35:00,135.87,135.98,135.7,135.7,12753.0,135.87,135.98,135.7,135.7,12753.0
2025-02-19 11:40:00,135.75,135.82,135.61,135.66,5950.0,135.75,135.82,135.61,135.66,5950.0
2025-02-19 11:45:00,135.66,135.7,135.34,135.34,4331.0,135.66,135.7,135.34,135.34,4331.0
2025-02-19 11:50:00,135.4,135.47,135.31,135.38,6211.0,135.4,135.47,135.31,135.38,6211.0
2025-02-19 11:55:00,135.38,135.39,135.17,135.17,10671.0,135.38,135.39,135.17,135.17,10671.0
2025-02-19 12:00:00,135.2,135.42,135.13,135.36,7941.0,135.2,135.42,135.13,135.36,7941.0
2025-02-19 12:05:00,135.38,135.61,135.36,135.52,7727.0,135.38,135.61,135.36,135.52,7727.0
2025-02-19 12:10:00,135.47,135.68,135.32,135.32,5137.0,135.47,135.68,135.32,135.32,5137.0
2025-02-19 12:15:00,135.27,135.44,135.1,135.14,5943.0,135.27,135.44,135.1,135.14,5943.0
2025-02-19 12:20:00,135.15,135.29,135.05,135.05,8074.0,135.15,135.29,135.05,135.05,8074.0
2025-02-19 12:25:00,135.11,135.13,135.02,135.09,9527.0,135.11,135.13,135.02,135.09,9527.0
2025-02-19 12:30:00,135.12,135.32,135.06,135.23,7868.0,135.12,135.32,135.06,135.23,7868.0
2025-02-19 12:35:00,135.31,135.35,135.26,135.31,4927.0,135.31,135.35,135.26,135.31,4927.0
2025-02-19 12:40:00,135.27,135.41,135.22,135.37,8562.0,135.27,135.41,135.22,135.37,8562.0
2025-02-19 12:45:00,135.41,135.56,135.31,135.56,13631.0,135.41,135.56,135.31,135.56,13631.0
2025-02-19 12:50:00,135.56,135.6,135.42,135.45,4066.0,135.56,135.6,135.42,135.45,4066.0
2025-02-19 12:55:00,135.51,135.54,135.19,135.54,9854.0,135.51,135.54,135.19,135.54,9854.0
2025-02-19 13:00:00,135.47,135.66,135.46,135.63,6485.0,135.47,135.66,135.46,135.63,6485.0
2025-02-19 13:05:00,135.56,135.68,135.53,135.56,6247.0,135.56,135.68,135.53,135.56,6247.0
2025-02-19 13:10:00,135.59,135.6,135.45,135.52,7930.0,135.59,135.6,135.45,135.52,7930.0
2025-02-19 13:15:00,135.53,135.68,135.45,135.65,7736.0,135.53,135.68,135.45,135.65,7736.0
2025-02-19 13:20:00,135.65,135.76,135.52,135.64,6027.0,135.65,135.76,135.52,135.64,6027.0
2025-02-19 13:25:00,135.65,135.8,135.63,135.78,5077.0,135.65,135.8,135.63,135.78,5077.0
2025-02-19 13:30:00,135.85,135.85,135.73,135.83,7452.0,135.85,135.85,135.73,135.83,7452.0
2025-02-19 13:35:00,135.84,135.88,135.82,135.82,3567.0,135.84,135.88,135.82,135.82,3567.0
2025-02-19 13:40:00,135.87,135.89,135.7,135.7,12854.0,135.87,135.89,135.7,135.7,12854.0
2025-02-19 13:45:00,135.65,135.86,135.6,135.68,19942.0,135.65,135.86,135.6,135.68,19942.0
2025-02-19 13:50:00,135.64,135.7,135.6,135.64,2838.0,135.64,135.7,135.6,135.64,2838.0
2025-02-19 13:55:00,135.64,135.8,135.44,135.8,5920.0,135.64,135.8,135.44,135.8,5920.0
2025-02-19 14:00:00,135.86,135.93,135.78,135.78,3590.0,135.86,135.93,135.78,135.78,3590.0
2025-02-19 14:05:00,135.79,135.83,135.64,135.7,6909.0,135.79,135.83,135.64,135.7,6909.0
2025-02-19 14:10:00,135.73,135.82,135.68,135.82,4679.0,135.73,135.82,135.68,135.82,4679.0
2025-02-19 14:15:00,135.82,136.2,135.82,136.19,7750.0,135.82,136.2,135.82,136.19,7750.0
2025-02-19 14:20:00,136.09,136.19,136.08,136.14,3913.0,136.09,136.19,136.08,136.14,3913.0
2025-02-19 14:25:00,136.13,136.18,136.13,136.18,200.0,136.13,136.18,136.13,136.18,200.0
2025-02-19 14:30:00,136.14,136.25,135.92,135.96,6629.0,136.14,136.25,135.92,135.96,6629.0
2025-02-19 14:35:00,135.96,136.01,135.87,135.94,18527.0,135.96,136.01,135.87,135.94,18527.0
2025-02-19 14:40:00,135.98,136.0,135.78,135.85,9951.0,135.98,136.0,135.78,135.85,9951.0
2025-02-19 14:45:00,135.84,135.93,135.83,135.86,3706.0,135.84,135.93,135.83,135.86,3706.0
2025-02-19 14:50:00,135.84,135.94,135.84,135.94,3165.0,135.84,135.94,135.84,135.94,3165.0
2025-02-19 14:55:00,135.91,136.07,135.84,136.03,4534.0,135.91,136.07,135.84,136.03,4534.0
2025-02-19 15:00:00,136.1,136.1,135.83,136.01,4205.0,136.1,136.1,135.83,136.01,4205.0
2025-02-19 15:05:00,136.0,136.04,135.85,135.91,4524.0,136.0,136.04,135.85,135.91,4524.0
2025-02-19 15:10:00,135.96,136.04,135.91,136.03,2770.0,135.96,136.04,135.91,136.03,2770.0
2025-02-19 15:15:00,136.07,136.23,136.0,136.2,11774.0,136.07,136.23,136.0,136.2,11774.0
2025-02-19 15:20:00,136.2,136.37,136.14,136.19,12161.0,136.2,136.37,136.14,136.19,12161.0
2025-02-19 15:25:00,136.15,136.35,136.15,136.19,9914.0,136.15,136.35,136.15,136.19,9914.0
2025-02-19 15:30:00,136.21,136.35,136.12,136.33,22928.0,136.21,136.35,136.12,136.33,22928.0
2025-02-19 15:35:00,136.33,136.4,136.29,136.32,18384.0,136.33,136.4,136.29,136.32,18384.0
2025-02-19 15:40:00,136.31,136.32,136.17,136.19,11850.0,136.31,136.32,136.17,136.19,11850.0
2025-02-19 15:45:00,136.21,136.36,136.18,136.34,22563.0,136.21,136.36,136.18,136.34,22563.0
2025-02-19 15:50:00,136.38,136.66,136.33,136.52,18412.0,136.38,136.66,136.33,136.52,18412.0
2025-02-19 15:55:00,136.57,136.76,136.43,136.68,78692.0,136.57,136.76,136.43,136.68,78692.0
2025-02-20 09:30:00,137.19,138.94,137.19,138.48,28055.0,137.19,138.94,137.19,138.48,28055.0
2025-02-20 09:35:00,138.48,138.48,137.77,137.78,5414.0,138.48,138.48,137.77,137.78,5414.0
2025-02-20 09:40:00,137.78,138.22,137.57,138.21,5066.0,137.78,138.22,137.57,138.21,5066.0
2025-02-20 09:45:00,138.21,138.43,137.93,138.24,6466.0,138.21,138.43,137.93,138.24,6466.0
2025-02-20 09:50:00,138.16,138.36,137.91,138.06,22998.0,138.16,138.36,137.91,138.06,22998.0
2025-02-20 09:55:00,138.19,138.63,138.12,138.34,8500.0,138.19,138.63,138.12,138.34,8500.0
2025-02-20 10:00:00,138.45,138.58,138.22,138.43,16939.0,138.45,138.58,138.22,138.43,16939.0
2025-02-20 10:05:00,138.41,138.41,138.01,138.01,2700.0,138.41,138.41,138.01,138.01,2700.0
2025-02-20 10:10:00,138.09,138.29,138.01,138.22,4685.0,138.09,138.29,138.01,138.22,4685.0
2025-02-20 10:15:00,138.21,138.21,137.95,138.12,12791.0,138.21,138.21,137.95,138.12,12791.0
2025-02-20 10:20:00,138.18,138.38,138.08,138.22,3332.0,138.18,138.38,138.08,138.22,3332.0
2025-02-20 10:25:00,138.01,138.14,137.99,138.12,2413.0,138.01,138.14,137.99,138.12,2413.0
2025-02-20 10:30:00,138.12,138.13,137.97,137.97,2950.0,138.12,138.13,137.97,137.97,2950.0
2025-02-20 10:35:00,137.99,138.02,137.51,137.66,13618.0,137.99,138.02,137.51,137.66,13618.0
2025-02-20 10:40:00,137.54,137.88,137.53,137.88,6240.0,137.54,137.88,137.53,137.88,6240.0
2025-02-20 10:45:00,137.82,138.0,137.77,137.97,11501.0,137.82,138.0,137.77,137.97,11501.0
2025-02-20 10:50:00,137.97,138.34,137.94,138.21,38922.0,137.97,138.34,137.94,138.21,38922.0
2025-02-20 10:55:00,138.25,138.4,138.2,138.34,8048.0,138.25,138.4,138.2,138.34,8048.0
2025-02-20 11:00:00,138.4,138.87,138.4,138.76,10762.0,138.4,138.87,138.4,138.76,10762.0
2025-02-20 11:05:00,138.76,138.85,138.62,138.64,10126.0,138.76,138.85,138.62,138.64,10126.0
2025-02-20 11:10:00,138.7,138.85,138.54,138.54,4068.0,138.7,138.85,138.54,138.54,4068.0
2025-02-20 11:15:00,138.6,138.61,138.47,138.49,3922.0,138.6,138.61,138.47,138.49,3922.0
2025-02-20 11:20:00,138.49,138.57,138.48,138.55,15937.0,138.49,138.57,138.48,138.55,15937.0
2025-02-20 11:25:00,138.51,138.6,138.36,138.46,18712.0,138.51,138.6,138.36,138.46,18712.0
2025-02-20 11:30:00,138.51,138.55,138.11,138.11,3800.0,138.51,138.55,138.11,138.11,3800.0
2025-02-20 11:35:00,138.06,138.11,137.98,138.0,4214.0,138.06,138.11,137.98,138.0,4214.0
2025-02-20 11:40:00,138.07,138.12,137.87,137.91,4430.0,138.07,138.12,137.87,137.91,4430.0
2025-02-20 11:45:00,137.97,138.02,137.78,137.84,5975.0,137.97,138.02,137.78,137.84,5975.0
2025-02-20 11:50:00,137.84,137.87,137.72,137.81,6715.0,137.84,137.87,137.72,137.81,6715.0
2025-02-20 11:55:00,137.75,137.86,137.53,137.53,8547.0,137.75,137.86,137.53,137.53,8547.0
2025-02-20 12:00:00,137.53,137.54,137.3,137.46,5379.0,137.53,137.54,137.3,137.46,5379.0
2025-02-20 12:05:00,137.47,137.55,137.43,137.46,2249.0,137.47,137.55,137.43,137.46,2249.0
2025-02-20 12:10:00,137.54,137.64,137.43,137.5,5710.0,137.54,137.64,137.43,137.5,5710.0
2025-02-20 12:15:00,137.55,137.61,137.48,137.5,7727.0,137.55,137.61,137.48,137.5,7727.0
2025-02-20 12:20:00,137.54,137.57,137.4,137.42,3038.0,137.54,137.57,137.4,137.42,3038.0
2025-02-20 12:25:00,137.37,137.44,137.34,137.44,2251.0,137.37,137.44,137.34,137.44,2251.0
2025-02-20 12:30:00,137.41,137.51,137.37,137.43,5510.0,137.41,137.51,137.37,137.43,5510.0
2025-02-20 12:35:00,137.49,137.49,137.37,137.4,2100.0,137.49,137.49,137.37,137.4,2100.0
2025-02-20 12:40:00,137.41,137.42,137.29,137.29,4093.0,137.41,137.42,137.29,137.29,4093.0
2025-02-20 12:45:00,137.3,137.3,137.16,137.27,6736.0,137.3,137.3,137.16,137.27,6736.0
2025-02-20 12:50:00,137.27,137.28,137.2,137.25,3925.0,137.27,137.28,137.2,137.25,3925.0
2025-02-20 12:55:00,137.2,137.5,137.2,137.46,7764.0,137.2,137.5,137.2,137.46,7764.0
2025-02-20 13:00:00,137.46,137.46,137.3,137.3,5516.0,137.46,137.46,137.3,137.3,5516.0
2025-02-20 13:05:00,137.31,137.5,137.29,137.46,19105.0,137.31,137.5,137.29,137.46,19105.0
2025-02-20 13:10:00,137.5,137.87,137.47,137.54,37600.0,137.5,137.87,137.47,137.54,37600.0
2025-02-20 13:15:00,137.6,137.6,137.42,137.49,3415.0,137.6,137.6,137.42,137.49,3415.0
2025-02-20 13:20:00,137.56,137.56,137.33,137.37,9030.0,137.56,137.56,137.33,137.37,9030.0
2025-02-20 13:25:00,137.33,137.38,137.18,137.22,12379.0,137.33,137.38,137.18,137.22,12379.0
2025-02-20 13:30:00,137.18,137.47,137.13,137.47,9156.0,137.18,137.47,137.13,137.47,9156.0
2025-02-20 13:35:00,137.47,137.47,137.27,137.33,7506.0,137.47,137.47,137.27,137.33,7506.0
2025-02-20 13:40:00,137.31,137.52,137.27,137.47,20243.0,137.31,137.52,137.27,137.47,20243.0
2025-02-20 13:45:00,137.42,137.44,137.2,137.3,6895.0,137.42,137.44,137.2,137.3,6895.0
2025-02-20 13:50:00,137.39,137.41,137.13,137.13,7720.0,137.39,137.41,137.13,137.13,7720.0
2025-02-20 13:55:00,137.12,137.54,137.09,137.34,12592.0,137.12,137.54,137.09,137.34,12592.0
2025-02-20 14:00:00,137.39,137.41,137.35,137.41,6319.0,137.39,137.41,137.35,137.41,6319.0
2025-02-20 14:05:00,137.41,137.44,137.33,137.4,12592.0,137.41,137.44,137.33,137.4,12592.0
2025-02-20 14:10:00,137.41,137.91,137.37,137.83,27068.0,137.41,137.91,137.37,137.83,27068.0
2025-02-20 14:15:00,137.88,137.9,137.76,137.76,17835.0,137.88,137.9,137.76,137.76,17835.0
2025-02-20 14:20:00,137.77,137.84,137.66,137.7,7055.0,137.77,137.84,137.66,137.7,7055.0
2025-02-20 14:25:00,137.65,137.65,137.43,137.43,3668.0,137.65,137.65,137.43,137.43,3668.0
2025-02-20 14:30:00,137.49,137.5,137.35,137.41,4555.0,137.49,137.5,137.35,137.41,4555.0
2025-02-20 14:35:00,137.43,137.46,137.24,137.25,11661.0,137.43,137.46,137.24,137.25,11661.0
2025-02-20 14:40:00,137.25,137.26,137.13,137.16,8736.0,137.25,137.26,137.13,137.16,8736.0
2025-02-20 14:45:00,137.18,137.35,137.12,137.29,17460.0,137.18,137.35,137.12,137.29,17460.0
2025-02-20 14:50:00,137.33,137.36,137.16,137.21,26729.0,137.33,137.36,137.16,137.21,26729.0
2025-02-20 14:55:00,137.22,137.27,136.97,137.05,18151.0,137.22,137.27,136.97,137.05,18151.0
2025-02-20 15:00:00,137.05,137.21,136.97,137.2,15282.0,137.05,137.21,136.97,137.2,15282.0
2025-02-20 15:05:00,137.2,137.24,137.09,137.13,7030.0,137.2,137.24,137.09,137.13,7030.0
2025-02-20 15:10:00,137.11,137.2,136.86,136.86,17166.0,137.11,137.2,136.86,136.86,17166.0
2025-02-20 15:15:00,136.9,137.01,136.79,136.91,17078.0,136.9,137.01,136.79,136.91,17078.0
2025-02-20 15:20:00,136.91,137.03,136.52,136.93,36657.0,136.91,137.03,136.52,136.93,36657.0
2025-02-20 15:25:00,136.93,136.93,136.7,136.78,14015.0,136.93,136.93,136.7,136.78,14015.0
2025-02-20 15:30:00,136.75,136.79,136.64,136.73,18086.0,136.75,136.79,136.64,136.73,18086.0
2025-02-20 15:35:00,136.73,136.8,136.61,136.8,23058.0,136.73,136.8,136.61,136.8,23058.0
2025-02-20 15:40:00,136.8,136.96,136.71,136.95,23550.0,136.8,136.96,136.71,136.95,23550.0
2025-02-20 15:45:00,136.89,137.29,136.83,137.29,37088.0,136.89,137.29,136.83,137.29,37088.0
2025-02-20 15:50:00,137.29,137.43,136.73,136.8,70066.0,137.29,137.43,136.73,136.8,70066.0
2025-02-20 15:55:00,136.79,137.17,136.76,137.07,159471.0,136.79,137.17,136.76,137.07,159471.0
2025-02-21 09:30:00,138.14,139.26,137.56,139.13,47180.0,138.14,139.26,137.56,139.13,47180.0
2025-02-21 09:35:00,139.17,140.49,138.97,139.24,22392.0,139.17,140.49,138.97,139.24,22392.0
2025-02-21 09:40:00,139.36,140.0,139.24,139.51,6814.0,139.36,140.0,139.24,139.51,6814.0
2025-02-21 09:45:00,139.5,139.99,139.25,139.49,25359.0,139.5,139.99,139.25,139.49,25359.0
2025-02-21 09:50:00,139.48,140.05,139.24,139.87,12935.0,139.48,140.05,139.24,139.87,12935.0
2025-02-21 09:55:00,139.86,140.48,139.84,139.94,19014.0,139.86,140.48,139.84,139.94,19014.0
2025-02-21 10:00:00,139.74,139.86,139.42,139.74,12776.0,139.74,139.86,139.42,139.74,12776.0
2025-02-21 10:05:00,139.95,140.0,139.66,139.77,9910.0,139.95,140.0,139.66,139.77,9910.0
2025-02-21 10:10:00,139.78,139.97,139.47,139.53,7966.0,139.78,139.97,139.47,139.53,7966.0
2025-02-21 10:15:00,139.45,139.65,139.29,139.51,5947.0,139.45,139.65,139.29,139.51,5947.0
2025-02-21 10:20:00,139.44,139.45,139.12,139.12,10463.0,139.44,139.45,139.12,139.12,10463.0
2025-02-21 10:25:00,139.11,139.12,138.85,138.86,4189.0,139.11,139.12,138.85,138.86,4189.0
2025-02-21 10:30:00,138.74,139.07,138.74,138.97,7691.0,138.74,139.07,138.74,138.97,7691.0
2025-02-21 10:35:00,138.97,139.04,138.63,138.64,4604.0,138.97,139.04,138.63,138.64,4604.0
2025-02-21 10:40:00,138.62,139.01,138.59,139.0,17425.0,138.62,139.01,138.59,139.0,17425.0
2025-02-21 10:45:00,139.0,139.09,138.85,139.05,11051.0,139.0,139.09,138.85,139.05,11051.0
2025-02-21 10:50:00,139.05,139.08,138.82,138.89,11100.0,139.05,139.08,138.82,138.89,11100.0
2025-02-21 10:55:00,138.84,139.05,138.84,139.0,4006.0,138.84,139.05,138.84,139.0,4006.0
2025-02-21 11:00:00,139.0,139.08,138.91,138.97,9508.0,139.0,139.08,138.91,138.97,9508.0
2025-02-21 11:05:00,139.05,139.24,138.98,139.0,14295.0,139.05,139.24,138.98,139.0,14295.0
2025-02-21 11:10:00,139.1,139.1,138.93,139.01,8697.0,139.1,139.1,138.93,139.01,8697.0
2025-02-21 11:15:00,139.0,139.58,138.97,139.21,16921.0,139.0,139.58,138.97,139.21,16921.0
2025-02-21 11:20:00,139.2,139.26,139.12,139.16,2043.0,139.2,139.26,139.12,139.16,2043.0
2025-02-21 11:25:00,139.23,139.25,139.09,139.14,7098.0,139.23,139.25,139.09,139.14,7098.0
2025-02-21 11:30:00,139.14,139.21,138.88,138.98,25377.0,139.14,139.21,138.88,138.98,25377.0
2025-02-21 11:35:00,138.86,139.8,138.83,139.73,12398.0,138.86,139.8,138.83,139.73,12398.0
2025-02-21 11:40:00,139.72,139.8,139.72,139.78,1100.0,139.72,139.8,139.72,139.78,1100.0
2025-02-21 11:45:00,139.71,140.16,139.49,140.03,7892.0,139.71,140.16,139.49,140.03,7892.0
2025-02-21 11:50:00,139.98,140.25,139.9,140.09,22074.0,139.98,140.25,139.9,140.09,22074.0
2025-02-21 11:55:00,140.05,140.1,139.68,139.78,4864.0,140.05,140.1,139.68,139.78,4864.0
2025-02-21 12:00:00,139.89,139.89,139.53,139.68,6952.0,139.89,139.89,139.53,139.68,6952.0
2025-02-21 12:05:00,139.77,139.79,139.56,139.78,5161.0,139.77,139.79,139.56,139.78,5161.0
2025-02-21 12:10:00,139.8,140.14,139.8,140.06,2978.0,139.8,140.14,139.8,140.06,2978.0
2025-02-21 12:15:00,140.08,140.45,140.07,140.44,6568.0,140.08,140.45,140.07,140.44,6568.0
2025-02-21 12:20:00,140.42,140.45,140.19,140.2,3909.0,140.42,140.45,140.19,140.2,3909.0
2025-02-21 12:25:00,140.24,140.25,140.12,140.12,4529.0,140.24,140.25,140.12,140.12,4529.0
2025-02-21 12:30:00,140.12,140.37,140.12,140.13,4294.0,140.12,140.37,140.12,140.13,4294.0
2025-02-21 12:35:00,140.17,140.31,140.05,140.23,4443.0,140.17,140.31,140.05,140.23,4443.0
2025-02-21 12:40:00,140.37,140.46,140.21,140.27,7871.0,140.37,140.46,140.21,140.27,7871.0
2025-02-21 12:45:00,140.21,140.27,140.08,140.19,9290.0,140.21,140.27,140.08,140.19,9290.0
2025-02-21 12:50:00,140.18,140.28,140.08,140.28,2831.0,140.18,140.28,140.08,140.28,2831.0
2025-02-21 12:55:00,140.2,140.43,140.05,140.27,26140.0,140.2,140.43,140.05,140.27,26140.0
2025-02-21 13:00:00,140.17,140.24,140.05,140.13,18006.0,140.17,140.24,140.05,140.13,18006.0
2025-02-21 13:05:00,140.14,140.19,140.03,140.05,7878.0,140.14,140.19,140.03,140.05,7878.0
2025-02-21 13:10:00,140.09,140.38,140.0,140.31,12191.0,140.09,140.38,140.0,140.31,12191.0
2025-02-21 13:15:00,140.31,140.35,140.12,140.32,18647.0,140.31,140.35,140.12,140.32,18647.0
2025-02-21 13:20:00,140.32,140.38,139.97,140.03,12653.0,140.32,140.38,139.97,140.03,12653.0
2025-02-21 13:25:00,139.93,140.02,139.78,139.82,10317.0,139.93,140.02,139.78,139.82,10317.0
2025-02-21 13:30:00,139.84,139.84,139.7,139.77,17472.0,139.84,139.84,139.7,139.77,17472.0
2025-02-21 13:35:00,139.77,139.85,139.57,139.61,14876.0,139.77,139.85,139.57,139.61,14876.0
2025-02-21 13:40:00,139.67,139.75,139.57,139.61,3674.0,139.67,139.75,139.57,139.61,3674.0
2025-02-21 13:45:00,139.54,139.67,139.39,139.41,18339.0,139.54,139.67,139.39,139.41,18339.0
2025-02-21 13:50:00,139.41,139.61,139.24,139.5,17454.0,139.41,139.61,139.24,139.5,17454.0
2025-02-21 13:55:00,139.45,139.65,139.41,139.54,4064.0,139.45,139.65,139.41,139.54,4064.0
2025-02-21 14:00:00,139.64,139.72,139.51,139.66,4964.0,139.64,139.72,139.51,139.66,4964.0
2025-02-21 14:05:00,139.66,139.76,139.6,139.69,6680.0,139.66,139.76,139.6,139.69,6680.0
2025-02-21 14:10:00,139.72,140.13,139.65,140.09,18754.0,139.72,140.13,139.65,140.09,18754.0
2025-02-21 14:15:00,140.14,140.64,140.09,140.64,27763.0,140.14,140.64,140.09,140.64,27763.0
2025-02-21 14:20:00,140.58,140.69,140.42,140.6,18654.0,140.58,140.69,140.42,140.6,18654.0
2025-02-21 14:25:00,140.61,140.73,140.55,140.61,17267.0,140.61,140.73,140.55,140.61,17267.0
2025-02-21 14:30:00,140.64,140.69,140.5,140.68,11083.0,140.64,140.69,140.5,140.68,11083.0
2025-02-21 14:35:00,140.68,140.91,140.6,140.77,18210.0,140.68,140.91,140.6,140.77,18210.0
2025-02-21 14:40:00,140.77,140.77,140.46,140.59,17007.0,140.77,140.77,140.46,140.59,17007.0
2025-02-21 14:45:00,140.63,140.64,140.22,140.29,9606.0,140.63,140.64,140.22,140.29,9606.0
2025-02-21 14:50:00,140.33,140.46,140.3,140.41,6416.0,140.33,140.46,140.3,140.41,6416.0
2025-02-21 14:55:00,140.41,140.6,140.38,140.38,10171.0,140.41,140.6,140.38,140.38,10171.0
2025-02-21 15:00:00,140.42,140.54,140.19,140.33,4000.0,140.42,140.54,140.19,140.33,4000.0
2025-02-21 15:05:00,140.34,140.45,140.3,140.44,13132.0,140.34,140.45,140.3,140.44,13132.0
2025-02-21 15:10:00,140.44,140.44,140.2,140.38,11238.0,140.44,140.44,140.2,140.38,11238.0
2025-02-21 15:15:00,140.4,140.47,140.17,140.39,21871.0,140.4,140.47,140.17,140.39,21871.0
2025-02-21 15:20:00,140.31,140.53,140.31,140.5,17582.0,140.31,140.53,140.31,140.5,17582.0
2025-02-21 15:25:00,140.5,140.74,140.49,140.66,40380.0,140.5,140.74,140.49,140.66,40380.0
2025-02-21 15:30:00,140.73,140.73,140.56,140.6,10766.0,140.73,140.73,140.56,140.6,10766.0
2025-02-21 15:35:00,140.64,140.95,140.63,140.92,12735.0,140.64,140.95,140.63,140.92,12735.0
2025-02-21 15:40:00,140.93,141.17,140.83,141.09,13434.0,140.93,141.17,140.83,141.09,13434.0
2025-02-21 15:45:00,141.13,141.5,141.06,141.44,18783.0,141.13,141.5,141.06,141.44,18783.0
2025-02-21 15:50:00,141.36,141.5,140.96,141.09,26140.0,141.36,141.5,140.96,141.09,26140.0
2025-02-21 15:55:00,141.03,141.03,140.58,140.64,74340.0,141.03,141.03,140.58,140.64,74340.0
2025-02-24 09:30:00,141.28,141.34,140.36,140.43,18524.0,141.28,141.34,140.36,140.43,18524.0
2025-02-24 09:35:00,140.43,140.43,139.35,140.09,13327.0,140.43,140.43,139.35,140.09,13327.0
2025-02-24 09:40:00,140.19,141.17,140.12,141.17,5231.0,140.19,141.17,140.12,141.17,5231.0
2025-02-24 09:45:00,141.02,141.21,140.62,140.87,3519.0,141.02,141.21,140.62,140.87,3519.0
2025-02-24 09:50:00,140.77,141.66,140.77,141.6,8291.0,140.77,141.66,140.77,141.6,8291.0
2025-02-24 09:55:00,141.54,141.89,141.27,141.35,23359.0,141.54,141.89,141.27,141.35,23359.0
2025-02-24 10:00:00,141.24,142.35,141.2,142.11,11543.0,141.24,142.35,141.2,142.11,11543.0
2025-02-24 10:05:00,142.28,143.47,142.12,142.95,19443.0,142.28,143.47,142.12,142.95,19443.0
2025-02-24 10:10:00,143.08,143.25,142.47,142.57,6730.0,143.08,143.25,142.47,142.57,6730.0
2025-02-24 10:15:00,142.52,142.59,142.13,142.49,8315.0,142.52,142.59,142.13,142.49,8315.0
2025-02-24 10:20:00,142.66,143.14,142.61,142.76,10984.0,142.66,143.14,142.61,142.76,10984.0
2025-02-24 10:25:00,142.78,142.79,142.52,142.72,3116.0,142.78,142.79,142.52,142.72,3116.0
2025-02-24 10:30:00,142.7,143.38,142.7,143.38,7494.0,142.7,143.38,142.7,143.38,7494.0
2025-02-24 10:35:00,143.38,143.58,143.27,143.45,20106.0,143.38,143.58,143.27,143.45,20106.0
2025-02-24 10:40:00,143.47,144.17,143.28,144.07,15068.0,143.47,144.17,143.28,144.07,15068.0
2025-02-24 10:45:00,143.93,144.11,143.3,143.41,11151.0,143.93,144.11,143.3,143.41,11151.0
2025-02-24 10:50:00,143.4,143.42,142.95,143.3,2998.0,143.4,143.42,142.95,143.3,2998.0
2025-02-24 10:55:00,143.37,143.37,143.1,143.17,2740.0,143.37,143.37,143.1,143.17,2740.0
2025-02-24 11:00:00,142.98,143.22,142.84,143.13,3546.0,142.98,143.22,142.84,143.13,3546.0
2025-02-24 11:05:00,143.2,143.46,143.05,143.46,4655.0,143.2,143.46,143.05,143.46,4655.0
2025-02-24 11:10:00,143.4,143.7,143.39,143.63,6827.0,143.4,143.7,143.39,143.63,6827.0
2025-02-24 11:15:00,143.64,144.08,143.22,143.34,16111.0,143.64,144.08,143.22,143.34,16111.0
2025-02-24 11:20:00,143.36,143.42,142.13,142.13,69925.0,143.36,143.42,142.13,142.13,69925.0
2025-02-24 11:25:00,142.21,142.21,140.88,141.02,37901.0,142.21,142.21,140.88,141.02,37901.0
2025-02-24 11:30:00,140.99,141.75,140.94,141.64,13372.0,140.99,141.75,140.94,141.64,13372.0
2025-02-24 11:35:00,141.61,141.66,140.56,140.75,8421.0,141.61,141.66,140.56,140.75,8421.0
2025-02-24 11:40:00,140.67,141.69,140.67,141.52,5201.0,140.67,141.69,140.67,141.52,5201.0
2025-02-24 11:45:00,141.44,141.81,141.43,141.67,2500.0,141.44,141.81,141.43,141.67,2500.0
2025-02-24 11:50:00,141.57,141.65,141.44,141.64,3416.0,141.57,141.65,141.44,141.64,3416.0
2025-02-24 11:55:00,141.64,141.67,141.4,141.42,3814.0,141.64,141.67,141.4,141.42,3814.0
2025-02-24 12:00:00,141.53,141.67,141.47,141.47,696.0,141.53,141.67,141.47,141.47,696.0
2025-02-24 12:05:00,141.43,141.59,141.43,141.44,1963.0,141.43,141.59,141.43,141.44,1963.0
2025-02-24 12:10:00,141.43,141.52,141.27,141.34,12562.0,141.43,141.52,141.27,141.34,12562.0
2025-02-24 12:15:00,141.26,141.26,140.68,140.99,18979.0,141.26,141.26,140.68,140.99,18979.0
2025-02-24 12:20:00,140.94,140.99,140.75,140.78,4484.0,140.94,140.99,140.75,140.78,4484.0
2025-02-24 12:25:00,140.81,140.91,140.63,140.87,4268.0,140.81,140.91,140.63,140.87,4268.0
2025-02-24 12:30:00,140.79,141.02,140.79,140.94,2869.0,140.79,141.02,140.79,140.94,2869.0
2025-02-24 12:35:00,140.87,141.01,140.87,140.89,4132.0,140.87,141.01,140.87,140.89,4132.0
2025-02-24 12:40:00,140.93,140.94,140.65,140.69,8359.0,140.93,140.94,140.65,140.69,8359.0
2025-02-24 12:45:00,140.74,140.75,140.47,140.47,4136.0,140.74,140.75,140.47,140.47,4136.0
2025-02-24 12:50:00,140.48,140.48,140.26,140.33,6410.0,140.48,140.48,140.26,140.33,6410.0
2025-02-24 12:55:00,140.36,140.42,140.26,140.35,8030.0,140.36,140.42,140.26,140.35,8030.0
2025-02-24 13:00:00,140.3,140.42,140.12,140.27,11649.0,140.3,140.42,140.12,140.27,11649.0
2025-02-24 13:05:00,140.3,140.32,140.08,140.32,7978.0,140.3,140.32,140.08,140.32,7978.0
2025-02-24 13:10:00,140.35,140.46,140.35,140.46,4345.0,140.35,140.46,140.35,140.46,4345.0
2025-02-24 13:15:00,140.43,140.43,140.25,140.31,6279.0,140.43,140.43,140.25,140.31,6279.0
2025-02-24 13:20:00,140.37,140.48,140.25,140.26,2365.0,140.37,140.48,140.25,140.26,2365.0
2025-02-24 13:25:00,140.3,140.7,140.26,140.63,8232.0,140.3,140.7,140.26,140.63,8232.0
2025-02-24 13:30:00,140.65,140.85,140.57,140.81,7978.0,140.65,140.85,140.57,140.81,7978.0
2025-02-24 13:35:00,140.84,141.06,140.73,141.0,7297.0,140.84,141.06,140.73,141.0,7297.0
2025-02-24 13:40:00,141.0,141.0,140.35,140.38,5797.0,141.0,141.0,140.35,140.38,5797.0
2025-02-24 13:45:00,140.3,140.64,140.3,140.64,4577.0,140.3,140.64,140.3,140.64,4577.0
2025-02-24 13:50:00,140.64,140.66,140.46,140.65,4566.0,140.64,140.66,140.46,140.65,4566.0
2025-02-24 13:55:00,140.7,140.7,140.51,140.52,4635.0,140.7,140.7,140.51,140.52,4635.0
2025-02-24 14:00:00,140.58,140.58,140.45,140.52,3266.0,140.58,140.58,140.45,140.52,3266.0
2025-02-24 14:05:00,140.5,140.57,140.5,140.57,955.0,140.5,140.57,140.5,140.57,955.0
2025-02-24 14:10:00,140.48,140.48,140.33,140.34,3536.0,140.48,140.48,140.33,140.34,3536.0
2025-02-24 14:15:00,140.28,140.37,140.28,140.32,2686.0,140.28,140.37,140.28,140.32,2686.0
2025-02-24 14:20:00,140.29,140.54,140.29,140.47,4243.0,140.29,140.54,140.29,140.47,4243.0
2025-02-24 14:25:00,140.47,140.6,140.47,140.51,2028.0,140.47,140.6,140.47,140.51,2028.0
2025-02-24 14:30:00,140.56,140.59,140.49,140.58,2369.0,140.56,140.59,140.49,140.58,2369.0
2025-02-24 14:35:00,140.57,140.66,140.56,140.66,2916.0,140.57,140.66,140.56,140.66,2916.0
2025-02-24 14:40:00,140.64,140.69,140.56,140.68,2000.0,140.64,140.69,140.56,140.68,2000.0
2025-02-24 14:45:00,140.59,140.91,140.54,140.91,10182.0,140.59,140.91,140.54,140.91,10182.0
2025-02-24 14:50:00,140.92,140.92,140.66,140.68,3773.0,140.92,140.92,140.66,140.68,3773.0
2025-02-24 14:55:00,140.65,140.81,140.52,140.81,1857.0,140.65,140.81,140.52,140.81,1857.0
2025-02-24 15:00:00,140.87,141.1,140.87,141.06,1253.0,140.87,141.1,140.87,141.06,1253.0
2025-02-24 15:05:00,141.12,141.32,141.09,141.32,2309.0,141.12,141.32,141.09,141.32,2309.0
2025-02-24 15:10:00,141.33,141.34,140.96,141.33,9135.0,141.33,141.34,140.96,141.33,9135.0
2025-02-24 15:15:00,141.16,141.24,140.92,141.02,8319.0,141.16,141.24,140.92,141.02,8319.0
2025-02-24 15:20:00,140.93,141.01,140.64,140.65,14880.0,140.93,141.01,140.64,140.65,14880.0
2025-02-24 15:25:00,140.65,140.8,140.54,140.59,4528.0,140.65,140.8,140.54,140.59,4528.0
2025-02-24 15:30:00,140.62,140.81,140.61,140.71,6599.0,140.62,140.81,140.61,140.71,6599.0
2025-02-24 15:35:00,140.66,140.77,140.61,140.62,10058.0,140.66,140.77,140.61,140.62,10058.0
2025-02-24 15:40:00,140.57,140.7,140.49,140.62,7700.0,140.57,140.7,140.49,140.62,7700.0
2025-02-24 15:45:00,140.55,140.99,140.51,140.82,17680.0,140.55,140.99,140.51,140.82,17680.0
2025-02-24 15:50:00,140.81,141.14,140.78,141.07,30822.0,140.81,141.14,140.78,141.07,30822.0
2025-02-24 15:55:00,141.21,141.42,141.13,141.22,60980.0,141.21,141.42,141.13,141.22,60980.0
2025-02-25 09:30:00,140.0,143.0,139.94,142.98,21425.0,140.0,143.0,139.94,142.98,21425.0
2025-02-25 09:35:00,142.82,142.99,141.53,141.98,7559.0,142.82,142.99,141.53,141.98,7559.0
2025-02-25 09:40:00,141.98,144.0,141.74,143.92,19614.0,141.98,144.0,141.74,143.92,19614.0
2025-02-25 09:45:00,143.98,144.37,143.76,144.13,11977.0,143.98,144.37,143.76,144.13,11977.0
2025-02-25 09:50:00,144.23,145.5,144.23,145.45,35920.0,144.23,145.5,144.23,145.45,35920.0
2025-02-25 09:55:00,145.39,145.44,144.69,145.0,46853.0,145.39,145.44,144.69,145.0,46853.0
2025-02-25 10:00:00,144.87,145.22,144.34,145.11,14224.0,144.87,145.22,144.34,145.11,14224.0
2025-02-25 10:05:00,145.28,145.29,144.77,144.9,4780.0,145.28,145.29,144.77,144.9,4780.0
2025-02-25 10:10:00,144.83,145.25,144.29,145.06,16888.0,144.83,145.25,144.29,145.06,16888.0
2025-02-25 10:15:00,145.0,145.63,144.83,145.51,12278.0,145.0,145.63,144.83,145.51,12278.0
2025-02-25 10:20:00,145.67,145.69,144.91,145.0,10975.0,145.67,145.69,144.91,145.0,10975.0
2025-02-25 10:25:00,144.98,145.22,144.57,145.16,13642.0,144.98,145.22,144.57,145.16,13642.0
2025-02-25 10:30:00,145.18,145.48,145.03,145.48,9637.0,145.18,145.48,145.03,145.48,9637.0
2025-02-25 10:35:00,145.24,145.38,144.68,144.9,6347.0,145.24,145.38,144.68,144.9,6347.0
2025-02-25 10:40:00,144.88,145.27,144.88,145.27,7565.0,144.88,145.27,144.88,145.27,7565.0
2025-02-25 10:45:00,145.25,145.25,144.89,144.89,12448.0,145.25,145.25,144.89,144.89,12448.0
2025-02-25 10:50:00,144.98,145.04,144.52,144.74,9397.0,144.98,145.04,144.52,144.74,9397.0
2025-02-25 10:55:00,144.8,144.86,144.47,144.67,7754.0,144.8,144.86,144.47,144.67,7754.0
2025-02-25 11:00:00,144.6,144.62,144.15,144.32,10486.0,144.6,144.62,144.15,144.32,10486.0
2025-02-25 11:05:00,144.39,144.67,144.0,144.0,12607.0,144.39,144.67,144.0,144.0,12607.0
2025-02-25 11:10:00,143.88,144.06,143.76,144.06,3137.0,143.88,144.06,143.76,144.06,3137.0
2025-02-25 11:15:00,144.05,144.05,143.52,143.71,9405.0,144.05,144.05,143.52,143.71,9405.0
2025-02-25 11:20:00,143.71,143.85,143.62,143.62,2538.0,143.71,143.85,143.62,143.62,2538.0
2025-02-25 11:25:00,143.52,143.59,143.15,143.15,3600.0,143.52,143.59,143.15,143.15,3600.0
2025-02-25 11:30:00,143.17,143.17,142.75,142.84,11869.0,143.17,143.17,142.75,142.84,11869.0
2025-02-25 11:35:00,142.83,142.95,142.56,142.79,13122.0,142.83,142.95,142.56,142.79,13122.0
2025-02-25 11:40:00,142.72,143.12,142.53,143.12,3027.0,142.72,143.12,142.53,143.12,3027.0
2025-02-25 11:45:00,143.2,143.24,143.08,143.17,2526.0,143.2,143.24,143.08,143.17,2526.0
2025-02-25 11:50:00,143.22,143.32,143.06,143.06,1422.0,143.22,143.32,143.06,143.06,1422.0
2025-02-25 11:55:00,143.06,143.32,143.04,143.13,4156.0,143.06,143.32,143.04,143.13,4156.0
2025-02-25 12:00:00,143.22,143.35,143.21,143.34,590.0,143.22,143.35,143.21,143.34,590.0
2025-02-25 12:05:00,143.38,143.49,143.22,143.47,6394.0,143.38,143.49,143.22,143.47,6394.0
2025-02-25 12:10:00,143.64,143.92,143.64,143.87,4762.0,143.64,143.92,143.64,143.87,4762.0
2025-02-25 12:15:00,143.87,143.88,143.72,143.75,10884.0,143.87,143.88,143.72,143.75,10884.0
2025-02-25 12:20:00,143.88,143.99,143.79,143.86,3966.0,143.88,143.99,143.79,143.86,3966.0
2025-02-25 12:25:00,143.86,143.87,143.55,143.72,5711.0,143.86,143.87,143.55,143.72,5711.0
2025-02-25 12:30:00,143.69,143.9,143.69,143.79,4129.0,143.69,143.9,143.69,143.79,4129.0
2025-02-25 12:35:00,143.76,143.82,143.62,143.66,12005.0,143.76,143.82,143.62,143.66,12005.0
2025-02-25 12:40:00,143.76,143.97,143.58,143.97,5572.0,143.76,143.97,143.58,143.97,5572.0
2025-02-25 12:45:00,144.0,144.06,143.76,143.77,3449.0,144.0,144.06,143.76,143.77,3449.0
2025-02-25 12:50:00,143.77,143.8,143.56,143.59,3299.0,143.77,143.8,143.56,143.59,3299.0
2025-02-25 12:55:00,143.41,143.52,143.37,143.52,4997.0,143.41,143.52,143.37,143.52,4997.0
2025-02-25 13:00:00,143.57,143.71,143.53,143.55,1057.0,143.57,143.71,143.53,143.55,1057.0
2025-02-25 13:05:00,143.64,143.75,143.6,143.62,2012.0,143.64,143.75,143.6,143.62,2012.0
2025-02-25 13:10:00,143.75,143.77,143.43,143.64,4341.0,143.75,143.77,143.43,143.64,4341.0
2025-02-25 13:15:00,143.65,143.78,143.59,143.61,5841.0,143.65,143.78,143.59,143.61,5841.0
2025-02-25 13:20:00,143.61,143.61,143.2,143.28,12933.0,143.61,143.61,143.2,143.28,12933.0
2025-02-25 13:25:00,143.52,143.52,143.29,143.37,4664.0,143.52,143.52,143.29,143.37,4664.0
2025-02-25 13:30:00,143.46,143.51,143.36,143.5,7599.0,143.46,143.51,143.36,143.5,7599.0
2025-02-25 13:35:00,143.44,143.69,143.44,143.69,10025.0,143.44,143.69,143.44,143.69,10025.0
2025-02-25 13:40:00,143.67,143.67,143.58,143.67,1161.0,143.67,143.67,143.58,143.67,1161.0
2025-02-25 13:45:00,143.67,143.67,143.55,143.63,2704.0,143.67,143.67,143.55,143.63,2704.0
2025-02-25 13:50:00,143.61,143.63,143.43,143.48,6902.0,143.61,143.63,143.43,143.48,6902.0
2025-02-25 13:55:00,143.53,143.53,143.19,143.2,3536.0,143.53,143.53,143.19,143.2,3536.0
2025-02-25 14:00:00,143.05,143.21,142.98,143.08,8164.0,143.05,143.21,142.98,143.08,8164.0
2025-02-25 14:05:00,143.15,143.15,142.61,142.69,9440.0,143.15,143.15,142.61,142.69,9440.0
2025-02-25 14:10:00,142.59,142.76,142.54,142.76,5490.0,142.59,142.76,142.54,142.76,5490.0
2025-02-25 14:15:00,142.77,142.92,142.73,142.74,3747.0,142.77,142.92,142.73,142.74,3747.0
2025-02-25 14:20:00,142.79,142.86,142.69,142.84,6037.0,142.79,142.86,142.69,142.84,6037.0
2025-02-25 14:25:00,142.84,143.01,142.76,142.94,7343.0,142.84,143.01,142.76,142.94,7343.0
2025-02-25 14:30:00,143.01,143.08,142.97,143.0,4999.0,143.01,143.08,142.97,143.0,4999.0
2025-02-25 14:35:00,143.01,143.23,143.01,143.16,18195.0,143.01,143.23,143.01,143.16,18195.0
2025-02-25 14:40:00,143.17,143.19,142.98,143.03,10458.0,143.17,143.19,142.98,143.03,10458.0
2025-02-25 14:45:00,143.03,143.07,142.8,143.02,19332.0,143.03,143.07,142.8,143.02,19332.0
2025-02-25 14:50:00,143.05,143.05,142.84,142.9,4143.0,143.05,143.05,142.84,142.9,4143.0
2025-02-25 14:55:00,142.93,143.35,142.92,143.35,8761.0,142.93,143.35,142.92,143.35,8761.0
2025-02-25 15:00:00,143.34,143.41,143.24,143.37,6284.0,143.34,143.41,143.24,143.37,6284.0
2025-02-25 15:05:00,143.33,143.5,143.3,143.31,4143.0,143.33,143.5,143.3,143.31,4143.0
2025-02-25 15:10:00,143.18,143.23,142.94,143.0,5898.0,143.18,143.23,142.94,143.0,5898.0
2025-02-25 15:15:00,142.95,142.97,142.75,142.9,6921.0,142.95,142.97,142.75,142.9,6921.0
2025-02-25 15:20:00,142.99,143.05,142.91,143.0,9630.0,142.99,143.05,142.91,143.0,9630.0
2025-02-25 15:25:00,143.0,143.31,143.0,143.22,7585.0,143.0,143.31,143.0,143.22,7585.0
2025-02-25 15:30:00,143.24,143.36,143.14,143.27,11431.0,143.24,143.36,143.14,143.27,11431.0
2025-02-25 15:35:00,143.3,143.48,143.23,143.31,13338.0,143.3,143.48,143.23,143.31,13338.0
2025-02-25 15:40:00,143.31,143.39,143.03,143.14,19918.0,143.31,143.39,143.03,143.14,19918.0
2025-02-25 15:45:00,143.15,143.45,143.12,143.4,15690.0,143.15,143.45,143.12,143.4,15690.0
2025-02-25 15:50:00,143.46,143.48,143.17,143.22,32337.0,143.46,143.48,143.17,143.22,32337.0
2025-02-25 15:55:00,143.28,143.56,143.16,143.47,96517.0,143.28,143.56,143.16,143.47,96517.0
2025-02-26 09:30:00,142.9,143.09,141.28,141.28,21942.0,142.9,143.09,141.28,141.28,21942.0
2025-02-26 09:35:00,141.53,141.58,140.28,140.55,12474.0,141.53,141.58,140.28,140.55,12474.0
2025-02-26 09:40:00,140.82,141.2,140.55,141.03,9827.0,140.82,141.2,140.55,141.03,9827.0
2025-02-26 09:45:00,140.9,141.65,140.82,141.65,9540.0,140.9,141.65,140.82,141.65,9540.0
2025-02-26 09:50:00,141.65,141.72,140.64,140.94,10453.0,141.65,141.72,140.64,140.94,10453.0
2025-02-26 09:55:00,140.66,140.85,140.55,140.76,2163.0,140.66,140.85,140.55,140.76,2163.0
2025-02-26 10:00:00,140.56,141.54,140.54,141.4,13318.0,140.56,141.54,140.54,141.4,13318.0
2025-02-26 10:05:00,141.33,141.62,141.23,141.28,20071.0,141.33,141.62,141.23,141.28,20071.0
2025-02-26 10:10:00,141.31,141.48,141.21,141.3,10780.0,141.31,141.48,141.21,141.3,10780.0
2025-02-26 10:15:00,141.36,141.36,140.83,140.83,8154.0,141.36,141.36,140.83,140.83,8154.0
2025-02-26 10:20:00,140.71,140.87,140.52,140.79,10762.0,140.71,140.87,140.52,140.79,10762.0
2025-02-26 10:25:00,140.78,140.99,140.68,140.92,9952.0,140.78,140.99,140.68,140.92,9952.0
2025-02-26 10:30:00,141.0,141.09,140.74,140.81,11838.0,141.0,141.09,140.74,140.81,11838.0
2025-02-26 10:35:00,140.7,140.86,140.34,140.36,6396.0,140.7,140.86,140.34,140.36,6396.0
2025-02-26 10:40:00,140.4,140.51,140.21,140.22,8415.0,140.4,140.51,140.21,140.22,8415.0
2025-02-26 10:45:00,140.23,140.64,140.23,140.56,3750.0,140.23,140.64,140.23,140.56,3750.0
2025-02-26 10:50:00,140.51,141.2,140.51,140.83,10778.0,140.51,141.2,140.51,140.83,10778.0
2025-02-26 10:55:00,140.94,140.98,140.68,140.68,1355.0,140.94,140.98,140.68,140.68,1355.0
2025-02-26 11:00:00,140.81,140.97,140.66,140.89,1546.0,140.81,140.97,140.66,140.89,1546.0
2025-02-26 11:05:00,141.03,141.31,141.03,141.1,2677.0,141.03,141.31,141.03,141.1,2677.0
2025-02-26 11:10:00,141.05,141.15,140.75,140.83,3532.0,141.05,141.15,140.75,140.83,3532.0
2025-02-26 11:15:00,140.75,141.28,140.75,140.82,4420.0,140.75,141.28,140.75,140.82,4420.0
2025-02-26 11:20:00,140.7,141.01,140.69,141.0,1957.0,140.7,141.01,140.69,141.0,1957.0
2025-02-26 11:25:00,141.05,141.17,140.96,140.96,3722.0,141.05,141.17,140.96,140.96,3722.0
2025-02-26 11:30:00,141.02,141.17,140.92,141.08,3610.0,141.02,141.17,140.92,141.08,3610.0
2025-02-26 11:35:00,140.98,141.05,140.89,141.02,8765.0,140.98,141.05,140.89,141.02,8765.0
2025-02-26 11:40:00,140.89,140.97,140.34,140.45,10212.0,140.89,140.97,140.34,140.45,10212.0
2025-02-26 11:45:00,140.39,140.46,140.35,140.35,2845.0,140.39,140.46,140.35,140.35,2845.0
2025-02-26 11:50:00,140.35,140.39,140.23,140.24,2700.0,140.35,140.39,140.23,140.24,2700.0
2025-02-26 11:55:00,140.23,140.29,140.02,140.12,4499.0,140.23,140.29,140.02,140.12,4499.0
2025-02-26 12:00:00,140.04,140.6,140.04,140.6,3910.0,140.04,140.6,140.04,140.6,3910.0
2025-02-26 12:05:00,140.58,140.64,140.42,140.42,1907.0,140.58,140.64,140.42,140.42,1907.0
2025-02-26 12:10:00,140.5,140.6,140.45,140.56,1271.0,140.5,140.6,140.45,140.56,1271.0
2025-02-26 12:15:00,140.62,140.73,140.39,140.44,4097.0,140.62,140.73,140.39,140.44,4097.0
2025-02-26 12:20:00,140.52,140.62,140.39,140.56,4100.0,140.52,140.62,140.39,140.56,4100.0
2025-02-26 12:25:00,140.56,140.57,140.47,140.55,2271.0,140.56,140.57,140.47,140.55,2271.0
2025-02-26 12:30:00,140.48,140.53,140.22,140.25,3454.0,140.48,140.53,140.22,140.25,3454.0
2025-02-26 12:35:00,140.13,140.28,139.88,140.04,12312.0,140.13,140.28,139.88,140.04,12312.0
2025-02-26 12:40:00,139.88,139.88,139.53,139.78,10900.0,139.88,139.88,139.53,139.78,10900.0
2025-02-26 12:45:00,139.77,139.79,139.68,139.77,1779.0,139.77,139.79,139.68,139.77,1779.0
2025-02-26 12:50:00,139.75,139.77,139.67,139.68,1934.0,139.75,139.77,139.67,139.68,1934.0
2025-02-26 12:55:00,139.68,139.69,139.4,139.43,4158.0,139.68,139.69,139.4,139.43,4158.0
2025-02-26 13:00:00,139.42,139.61,139.35,139.58,4254.0,139.42,139.61,139.35,139.58,4254.0
2025-02-26 13:05:00,139.58,139.59,139.39,139.46,2725.0,139.58,139.59,139.39,139.46,2725.0
2025-02-26 13:10:00,139.48,139.57,139.39,139.57,2655.0,139.48,139.57,139.39,139.57,2655.0
2025-02-26 13:15:00,139.52,139.61,139.47,139.5,3222.0,139.52,139.61,139.47,139.5,3222.0
2025-02-26 13:20:00,139.48,139.71,139.48,139.71,3715.0,139.48,139.71,139.48,139.71,3715.0
2025-02-26 13:25:00,139.63,139.89,139.63,139.81,5524.0,139.63,139.89,139.63,139.81,5524.0
2025-02-26 13:30:00,139.87,139.9,139.83,139.84,2223.0,139.87,139.9,139.83,139.84,2223.0
2025-02-26 13:35:00,139.79,139.79,139.47,139.51,3944.0,139.79,139.79,139.47,139.51,3944.0
2025-02-26 13:40:00,139.58,139.58,139.35,139.4,1325.0,139.58,139.58,139.35,139.4,1325.0
2025-02-26 13:45:00,139.29,139.37,139.14,139.14,4138.0,139.29,139.37,139.14,139.14,4138.0
2025-02-26 13:50:00,139.14,139.18,139.04,139.18,2916.0,139.14,139.18,139.04,139.18,2916.0
2025-02-26 13:55:00,139.15,139.3,139.13,139.15,3200.0,139.15,139.3,139.13,139.15,3200.0
2025-02-26 14:00:00,139.12,139.4,139.09,139.4,3012.0,139.12,139.4,139.09,139.4,3012.0
2025-02-26 14:05:00,139.39,139.41,139.3,139.31,1900.0,139.39,139.41,139.3,139.31,1900.0
2025-02-26 14:10:00,139.29,139.37,139.16,139.3,7084.0,139.29,139.37,139.16,139.3,7084.0
2025-02-26 14:15:00,139.32,139.41,139.26,139.3,6347.0,139.32,139.41,139.26,139.3,6347.0
2025-02-26 14:20:00,139.3,139.46,139.24,139.46,7575.0,139.3,139.46,139.24,139.46,7575.0
2025-02-26 14:25:00,139.45,139.69,139.39,139.69,2853.0,139.45,139.69,139.39,139.69,2853.0
2025-02-26 14:30:00,139.75,140.38,139.75,140.38,8058.0,139.75,140.38,139.75,140.38,8058.0
2025-02-26 14:35:00,140.33,140.33,140.17,140.24,6400.0,140.33,140.33,140.17,140.24,6400.0
2025-02-26 14:40:00,140.2,140.35,140.01,140.21,4686.0,140.2,140.35,140.01,140.21,4686.0
2025-02-26 14:45:00,140.06,140.35,140.06,140.23,1257.0,140.06,140.35,140.06,140.23,1257.0
2025-02-26 14:50:00,140.25,140.29,139.92,139.94,4815.0,140.25,140.29,139.92,139.94,4815.0
2025-02-26 14:55:00,139.99,140.19,139.9,139.91,2456.0,139.99,140.19,139.9,139.91,2456.0
2025-02-26 15:00:00,139.97,140.13,139.91,140.13,3881.0,139.97,140.13,139.91,140.13,3881.0
2025-02-26 15:05:00,140.06,140.16,139.99,140.12,6127.0,140.06,140.16,139.99,140.12,6127.0
2025-02-26 15:10:00,140.13,140.29,140.06,140.22,8219.0,140.13,140.29,140.06,140.22,8219.0
2025-02-26 15:15:00,140.25,140.41,140.18,140.36,16052.0,140.25,140.41,140.18,140.36,16052.0
2025-02-26 15:20:00,140.39,140.45,140.27,140.37,11098.0,140.39,140.45,140.27,140.37,11098.0
2025-02-26 15:25:00,140.37,140.41,140.09,140.13,19817.0,140.37,140.41,140.09,140.13,19817.0
2025-02-26 15:30:00,140.12,140.3,140.06,140.1,16104.0,140.12,140.3,140.06,140.1,16104.0
2025-02-26 15:35:00,140.04,140.36,139.96,140.21,19802.0,140.04,140.36,139.96,140.21,19802.0
2025-02-26 15:40:00,140.25,140.52,140.05,140.51,12694.0,140.25,140.52,140.05,140.51,12694.0
2025-02-26 15:45:00,140.56,140.76,140.54,140.74,4864.0,140.56,140.76,140.54,140.74,4864.0
2025-02-26 15:50:00,140.79,140.84,140.3,140.38,33829.0,140.79,140.84,140.3,140.38,33829.0
2025-02-26 15:55:00,140.38,140.55,140.21,140.49,75887.0,140.38,140.55,140.21,140.49,75887.0
2025-02-27 09:30:00,140.06,140.49,139.58,139.77,10327.0,140.06,140.49,139.58,139.77,10327.0
2025-02-27 09:35:00,140.45,141.2,140.45,140.8,1149.0,140.45,141.2,140.45,140.8,1149.0
2025-02-27 09:40:00,141.0,141.77,141.0,141.74,2784.0,141.0,141.77,141.0,141.74,2784.0
2025-02-27 09:45:00,141.45,142.0,141.32,141.91,14736.0,141.45,142.0,141.32,141.91,14736.0
2025-02-27 09:50:00,141.92,142.45,141.65,142.42,8977.0,141.92,142.45,141.65,142.42,8977.0
2025-02-27 09:55:00,142.33,142.96,142.23,142.75,11762.0,142.33,142.96,142.23,142.75,11762.0
2025-02-27 10:00:00,142.85,142.95,141.99,142.24,10194.0,142.85,142.95,141.99,142.24,10194.0
2025-02-27 10:05:00,142.24,142.59,142.14,142.14,11559.0,142.24,142.59,142.14,142.14,11559.0
2025-02-27 10:10:00,142.01,142.12,141.39,141.65,11749.0,142.01,142.12,141.39,141.65,11749.0
2025-02-27 10:15:00,141.65,141.68,141.35,141.67,3901.0,141.65,141.68,141.35,141.67,3901.0
2025-02-27 10:20:00,141.69,141.86,141.57,141.85,5836.0,141.69,141.86,141.57,141.85,5836.0
2025-02-27 10:25:00,141.61,141.74,141.43,141.43,5775.0,141.61,141.74,141.43,141.43,5775.0
2025-02-27 10:30:00,141.4,141.59,141.4,141.54,4310.0,141.4,141.59,141.4,141.54,4310.0
2025-02-27 10:35:00,141.44,141.69,141.22,141.69,7161.0,141.44,141.69,141.22,141.69,7161.0
2025-02-27 10:40:00,141.64,141.71,141.43,141.71,5254.0,141.64,141.71,141.43,141.71,5254.0
2025-02-27 10:45:00,141.73,141.87,141.63,141.84,2461.0,141.73,141.87,141.63,141.84,2461.0
2025-02-27 10:50:00,141.85,141.85,141.28,141.28,3166.0,141.85,141.85,141.28,141.28,3166.0
2025-02-27 10:55:00,141.23,141.36,141.1,141.3,3739.0,141.23,141.36,141.1,141.3,3739.0
2025-02-27 11:00:00,141.33,141.38,141.05,141.05,4329.0,141.33,141.38,141.05,141.05,4329.0
2025-02-27 11:05:00,141.05,141.13,140.91,140.91,1832.0,141.05,141.13,140.91,140.91,1832.0
2025-02-27 11:10:00,140.77,140.87,140.51,140.61,1835.0,140.77,140.87,140.51,140.61,1835.0
2025-02-27 11:15:00,140.71,141.02,140.71,140.98,3363.0,140.71,141.02,140.71,140.98,3363.0
2025-02-27 11:20:00,140.88,140.97,140.81,140.97,2867.0,140.88,140.97,140.81,140.97,2867.0
2025-02-27 11:25:00,140.99,141.0,140.76,140.85,2544.0,140.99,141.0,140.76,140.85,2544.0
2025-02-27 11:30:00,140.88,141.17,140.71,141.06,8377.0,140.88,141.17,140.71,141.06,8377.0
2025-02-27 11:35:00,141.18,141.26,141.1,141.11,2899.0,141.18,141.26,141.1,141.11,2899.0
2025-02-27 11:40:00,141.04,141.11,140.95,140.97,3615.0,141.04,141.11,140.95,140.97,3615.0
2025-02-27 11:45:00,140.97,140.98,140.91,140.96,1082.0,140.97,140.98,140.91,140.96,1082.0
2025-02-27 11:50:00,140.91,140.92,140.79,140.79,1408.0,140.91,140.92,140.79,140.79,1408.0
2025-02-27 11:55:00,140.78,140.88,140.78,140.88,722.0,140.78,140.88,140.78,140.88,722.0
2025-02-27 12:00:00,140.84,141.06,140.79,141.01,5403.0,140.84,141.06,140.79,141.01,5403.0
2025-02-27 12:05:00,141.03,141.03,140.71,140.74,2027.0,141.03,141.03,140.71,140.74,2027.0
2025-02-27 12:10:00,140.7,140.94,140.7,140.94,1764.0,140.7,140.94,140.7,140.94,1764.0
2025-02-27 12:15:00,140.87,140.87,140.72,140.73,650.0,140.87,140.87,140.72,140.73,650.0
2025-02-27 12:20:00,140.75,140.89,140.75,140.85,668.0,140.75,140.89,140.75,140.85,668.0
2025-02-27 12:25:00,140.81,141.24,140.81,141.24,6522.0,140.81,141.24,140.81,141.24,6522.0
2025-02-27 12:30:00,141.22,141.22,141.11,141.18,1101.0,141.22,141.22,141.11,141.18,1101.0
2025-02-27 12:35:00,141.11,141.38,140.91,141.38,7437.0,141.11,141.38,140.91,141.38,7437.0
2025-02-27 12:40:00,141.25,141.33,141.08,141.08,2290.0,141.25,141.33,141.08,141.08,2290.0
2025-02-27 12:45:00,141.17,141.25,141.01,141.01,1828.0,141.17,141.25,141.01,141.01,1828.0
2025-02-27 12:50:00,140.92,140.92,140.86,140.86,200.0,140.92,140.92,140.86,140.86,200.0
2025-02-27 12:55:00,141.0,141.07,140.99,141.04,1322.0,141.0,141.07,140.99,141.04,1322.0
2025-02-27 13:00:00,141.07,141.42,141.06,141.41,1758.0,141.07,141.42,141.06,141.41,1758.0
2025-02-27 13:05:00,141.3,141.34,141.07,141.07,2200.0,141.3,141.34,141.07,141.07,2200.0
2025-02-27 13:10:00,141.09,141.09,140.97,141.0,1952.0,141.09,141.09,140.97,141.0,1952.0
2025-02-27 13:15:00,141.09,141.1,140.95,141.1,1723.0,141.09,141.1,140.95,141.1,1723.0
2025-02-27 13:20:00,141.11,141.11,141.0,141.06,2097.0,141.11,141.11,141.0,141.06,2097.0
2025-02-27 13:25:00,140.89,140.94,140.84,140.85,1501.0,140.89,140.94,140.84,140.85,1501.0
2025-02-27 13:30:00,140.79,140.95,140.79,140.92,1593.0,140.79,140.95,140.79,140.92,1593.0
2025-02-27 13:35:00,140.98,141.24,140.97,141.24,4602.0,140.98,141.24,140.97,141.24,4602.0
2025-02-27 13:40:00,141.21,141.28,140.97,140.99,2812.0,141.21,141.28,140.97,140.99,2812.0
2025-02-27 13:45:00,140.99,141.1,140.94,140.99,1600.0,140.99,141.1,140.94,140.99,1600.0
2025-02-27 13:50:00,141.06,141.14,141.05,141.14,300.0,141.06,141.14,141.05,141.14,300.0
2025-02-27 13:55:00,141.13,141.13,140.9,140.9,1904.0,141.13,141.13,140.9,140.9,1904.0
2025-02-27 14:00:00,141.03,141.26,141.03,141.25,12549.0,141.03,141.26,141.03,141.25,12549.0
2025-02-27 14:05:00,141.4,141.4,141.11,141.11,4845.0,141.4,141.4,141.11,141.11,4845.0
2025-02-27 14:10:00,140.97,140.97,140.96,140.97,100.0,140.97,140.97,140.96,140.97,100.0
2025-02-27 14:15:00,141.11,141.11,141.05,141.06,500.0,141.11,141.11,141.05,141.06,500.0
2025-02-27 14:20:00,141.06,141.06,140.92,140.97,2963.0,141.06,141.06,140.92,140.97,2963.0
2025-02-27 14:25:00,140.9,141.09,140.81,141.0,5190.0,140.9,141.09,140.81,141.0,5190.0
2025-02-27 14:30:00,140.9,140.9,140.79,140.84,6134.0,140.9,140.9,140.79,140.84,6134.0
2025-02-27 14:35:00,140.84,140.84,140.57,140.67,2834.0,140.84,140.84,140.57,140.67,2834.0
2025-02-27 14:40:00,140.66,140.66,140.39,140.54,2867.0,140.66,140.66,140.39,140.54,2867.0
2025-02-27 14:45:00,140.56,140.6,140.22,140.22,3522.0,140.56,140.6,140.22,140.22,3522.0
2025-02-27 14:50:00,140.29,140.36,140.2,140.34,2457.0,140.29,140.36,140.2,140.34,2457.0
2025-02-27 14:55:00,140.34,140.44,140.27,140.44,2960.0,140.34,140.44,140.27,140.44,2960.0
2025-02-27 15:00:00,140.39,140.51,140.34,140.48,4790.0,140.39,140.51,140.34,140.48,4790.0
2025-02-27 15:05:00,140.5,140.56,140.26,140.39,4836.0,140.5,140.56,140.26,140.39,4836.0
2025-02-27 15:10:00,140.38,140.38,140.21,140.21,6445.0,140.38,140.38,140.21,140.21,6445.0
2025-02-27 15:15:00,140.25,140.28,140.07,140.11,5905.0,140.25,140.28,140.07,140.11,5905.0
2025-02-27 15:20:00,140.09,140.24,139.99,140.13,12175.0,140.09,140.24,139.99,140.13,12175.0
2025-02-27 15:25:00,140.11,140.16,139.88,139.88,3929.0,140.11,140.16,139.88,139.88,3929.0
2025-02-27 15:30:00,139.96,140.07,139.93,139.93,4422.0,139.96,140.07,139.93,139.93,4422.0
2025-02-27 15:35:00,139.94,140.1,139.88,139.95,6332.0,139.94,140.1,139.88,139.95,6332.0
2025-02-27 15:40:00,139.95,140.11,139.9,140.07,7525.0,139.95,140.11,139.9,140.07,7525.0
2025-02-27 15:45:00,139.97,139.99,139.64,139.77,15320.0,139.97,139.99,139.64,139.77,15320.0
2025-02-27 15:50:00,139.69,139.94,139.63,139.92,34378.0,139.69,139.94,139.63,139.92,34378.0
2025-02-27 15:55:00,139.94,140.12,139.78,139.83,51950.0,139.94,140.12,139.78,139.83,51950.0
2025-02-28 09:30:00,141.06,141.9,141.06,141.59,17711.0,141.06,141.9,141.06,141.59,17711.0
2025-02-28 09:35:00,141.61,141.68,140.89,141.27,2984.0,141.61,141.68,140.89,141.27,2984.0
2025-02-28 09:40:00,141.33,141.46,140.91,141.28,7071.0,141.33,141.46,140.91,141.28,7071.0
2025-02-28 09:45:00,141.5,141.5,139.84,140.22,24063.0,141.5,141.5,139.84,140.22,24063.0
2025-02-28 09:50:00,140.13,140.44,139.93,140.09,4230.0,140.13,140.44,139.93,140.09,4230.0
2025-02-28 09:55:00,140.21,140.34,139.82,140.16,5077.0,140.21,140.34,139.82,140.16,5077.0
2025-02-28 10:00:00,140.37,140.58,139.84,139.99,12835.0,140.37,140.58,139.84,139.99,12835.0
2025-02-28 10:05:00,140.1,140.33,140.1,140.16,5323.0,140.1,140.33,140.1,140.16,5323.0
2025-02-28 10:10:00,140.11,140.11,139.2,139.2,3350.0,140.11,140.11,139.2,139.2,3350.0
2025-02-28 10:15:00,139.27,139.34,138.8,139.03,4977.0,139.27,139.34,138.8,139.03,4977.0
2025-02-28 10:20:00,139.22,139.73,139.22,139.41,2432.0,139.22,139.73,139.22,139.41,2432.0
2025-02-28 10:25:00,139.46,139.46,138.68,138.71,5642.0,139.46,139.46,138.68,138.71,5642.0
2025-02-28 10:30:00,138.68,139.71,138.68,139.71,4573.0,138.68,139.71,138.68,139.71,4573.0
2025-02-28 10:35:00,139.71,139.72,139.3,139.31,4498.0,139.71,139.72,139.3,139.31,4498.0
2025-02-28 10:40:00,139.47,139.53,139.16,139.19,2608.0,139.47,139.53,139.16,139.19,2608.0
2025-02-28 10:45:00,139.16,139.24,138.96,139.13,5575.0,139.16,139.24,138.96,139.13,5575.0
2025-02-28 10:50:00,139.07,139.31,138.8,139.31,9433.0,139.07,139.31,138.8,139.31,9433.0
2025-02-28 10:55:00,139.22,139.23,139.21,139.22,726.0,139.22,139.23,139.21,139.22,726.0
2025-02-28 11:00:00,139.05,139.4,139.05,139.31,7985.0,139.05,139.4,139.05,139.31,7985.0
2025-02-28 11:05:00,139.3,139.41,139.22,139.24,5827.0,139.3,139.41,139.22,139.24,5827.0
2025-02-28 11:10:00,139.41,139.42,139.33,139.34,1440.0,139.41,139.42,139.33,139.34,1440.0
2025-02-28 11:15:00,139.34,139.34,139.03,139.03,1447.0,139.34,139.34,139.03,139.03,1447.0
2025-02-28 11:20:00,139.14,139.17,138.53,138.53,8183.0,139.14,139.17,138.53,138.53,8183.0
2025-02-28 11:25:00,138.63,138.75,138.37,138.61,8285.0,138.63,138.75,138.37,138.61,8285.0
2025-02-28 11:30:00,138.6,138.63,138.46,138.54,8876.0,138.6,138.63,138.46,138.54,8876.0
2025-02-28 11:35:00,138.59,138.72,138.54,138.62,3406.0,138.59,138.72,138.54,138.62,3406.0
2025-02-28 11:40:00,138.62,138.73,138.5,138.59,3050.0,138.62,138.73,138.5,138.59,3050.0
2025-02-28 11:45:00,138.5,138.85,138.5,138.81,3220.0,138.5,138.85,138.5,138.81,3220.0
2025-02-28 11:50:00,138.92,139.05,138.87,138.93,2790.0,138.92,139.05,138.87,138.93,2790.0
2025-02-28 11:55:00,138.93,139.13,138.92,139.03,3770.0,138.93,139.13,138.92,139.03,3770.0
2025-02-28 12:00:00,139.13,139.21,138.91,138.91,8004.0,139.13,139.21,138.91,138.91,8004.0
2025-02-28 12:05:00,138.8,138.89,138.8,138.87,400.0,138.8,138.89,138.8,138.87,400.0
2025-02-28 12:10:00,138.79,139.17,138.79,139.17,5456.0,138.79,139.17,138.79,139.17,5456.0
2025-02-28 12:15:00,139.11,139.14,139.03,139.03,2700.0,139.11,139.14,139.03,139.03,2700.0
2025-02-28 12:20:00,139.03,139.37,139.01,139.27,4416.0,139.03,139.37,139.01,139.27,4416.0
2025-02-28 12:25:00,139.16,139.41,139.12,139.24,15427.0,139.16,139.41,139.12,139.24,15427.0
2025-02-28 12:30:00,139.24,139.5,139.23,139.5,18896.0,139.24,139.5,139.23,139.5,18896.0
2025-02-28 12:35:00,139.33,139.59,139.32,139.59,23032.0,139.33,139.59,139.32,139.59,23032.0
2025-02-28 12:40:00,139.59,139.66,139.49,139.66,12128.0,139.59,139.66,139.49,139.66,12128.0
2025-02-28 12:45:00,139.67,139.67,139.18,139.22,15091.0,139.67,139.67,139.18,139.22,15091.0
2025-02-28 12:50:00,139.17,139.46,139.08,139.42,13194.0,139.17,139.46,139.08,139.42,13194.0
2025-02-28 12:55:00,139.42,139.42,139.31,139.39,6694.0,139.42,139.42,139.31,139.39,6694.0
2025-02-28 13:00:00,139.45,139.51,139.29,139.31,14305.0,139.45,139.51,139.29,139.31,14305.0
2025-02-28 13:05:00,139.35,139.53,139.26,139.44,6493.0,139.35,139.53,139.26,139.44,6493.0
2025-02-28 13:10:00,139.46,139.59,139.36,139.5,9356.0,139.46,139.59,139.36,139.5,9356.0
2025-02-28 13:15:00,139.59,139.63,139.42,139.43,6057.0,139.59,139.63,139.42,139.43,6057.0
2025-02-28 13:20:00,139.43,139.52,139.21,139.3,4775.0,139.43,139.52,139.21,139.3,4775.0
2025-02-28 13:25:00,139.23,139.38,139.13,139.28,2433.0,139.23,139.38,139.13,139.28,2433.0
2025-02-28 13:30:00,139.38,139.41,139.38,139.4,1400.0,139.38,139.41,139.38,139.4,1400.0
2025-02-28 13:35:00,139.39,139.48,139.13,139.22,5477.0,139.39,139.48,139.13,139.22,5477.0
2025-02-28 13:40:00,139.26,139.26,138.73,138.91,5217.0,139.26,139.26,138.73,138.91,5217.0
2025-02-28 13:45:00,138.73,139.16,138.73,139.16,4221.0,138.73,139.16,138.73,139.16,4221.0
2025-02-28 13:50:00,139.18,139.34,139.05,139.06,8941.0,139.18,139.34,139.05,139.06,8941.0
2025-02-28 13:55:00,139.16,139.16,138.91,138.91,2748.0,139.16,139.16,138.91,138.91,2748.0
2025-02-28 14:00:00,138.92,139.1,138.9,139.04,7511.0,138.92,139.1,138.9,139.04,7511.0
2025-02-28 14:05:00,139.16,139.4,139.15,139.39,2146.0,139.16,139.4,139.15,139.39,2146.0
2025-02-28 14:10:00,139.4,139.4,139.08,139.09,3088.0,139.4,139.4,139.08,139.09,3088.0
2025-02-28 14:15:00,139.11,139.22,139.07,139.09,2707.0,139.11,139.22,139.07,139.09,2707.0
2025-02-28 14:20:00,139.14,139.24,139.02,139.24,2331.0,139.14,139.24,139.02,139.24,2331.0
2025-02-28 14:25:00,139.27,139.39,139.19,139.19,2477.0,139.27,139.39,139.19,139.19,2477.0
2025-02-28 14:30:00,139.37,139.62,139.29,139.53,3526.0,139.37,139.62,139.29,139.53,3526.0
2025-02-28 14:35:00,139.53,139.72,139.46,139.72,3450.0,139.53,139.72,139.46,139.72,3450.0
2025-02-28 14:40:00,139.65,139.65,139.43,139.43,2614.0,139.65,139.65,139.43,139.43,2614.0
2025-02-28 14:45:00,139.42,139.46,139.34,139.43,3429.0,139.42,139.46,139.34,139.43,3429.0
2025-02-28 14:50:00,139.43,139.47,139.35,139.45,4448.0,139.43,139.47,139.35,139.45,4448.0
2025-02-28 14:55:00,139.45,139.57,139.38,139.43,2012.0,139.45,139.57,139.38,139.43,2012.0
2025-02-28 15:00:00,139.53,139.8,139.52,139.76,4070.0,139.53,139.8,139.52,139.76,4070.0
2025-02-28 15:05:00,139.77,139.83,139.69,139.82,7054.0,139.77,139.83,139.69,139.82,7054.0
2025-02-28 15:10:00,139.82,139.82,139.56,139.62,3694.0,139.82,139.82,139.56,139.62,3694.0
2025-02-28 15:15:00,139.67,139.8,139.6,139.76,10193.0,139.67,139.8,139.6,139.76,10193.0
2025-02-28 15:20:00,139.75,139.75,139.57,139.59,5294.0,139.75,139.75,139.57,139.59,5294.0
2025-02-28 15:25:00,139.71,139.9,139.59,139.9,3834.0,139.71,139.9,139.59,139.9,3834.0
2025-02-28 15:30:00,139.89,139.98,139.77,139.93,7768.0,139.89,139.98,139.77,139.93,7768.0
2025-02-28 15:35:00,139.93,140.04,139.82,139.91,5575.0,139.93,140.04,139.82,139.91,5575.0
2025-02-28 15:40:00,139.97,140.08,139.9,139.98,6849.0,139.97,140.08,139.9,139.98,6849.0
2025-02-28 15:45:00,139.98,140.12,139.8,140.05,13347.0,139.98,140.12,139.8,140.05,13347.0
2025-02-28 15:50:00,140.05,140.39,139.79,140.13,38336.0,140.05,140.39,139.79,140.13,38336.0
2025-02-28 15:55:00,140.06,140.62,140.05,140.49,85516.0,140.06,140.62,140.05,140.49,85516.0
2025-03-03 09:30:00,140.41,141.82,140.07,141.49,34412.0,140.41,141.82,140.07,141.49,34412.0
2025-03-03 09:35:00,141.49,141.99,141.45,141.59,7578.0,141.49,141.99,141.45,141.59,7578.0
2025-03-03 09:40:00,141.61,142.56,141.57,141.87,4954.0,141.61,142.56,141.57,141.87,4954.0
2025-03-03 09:45:00,142.19,142.2,141.23,141.6,5488.0,142.19,142.2,141.23,141.6,5488.0
2025-03-03 09:50:00,141.54,141.54,141.32,141.39,1829.0,141.54,141.54,141.32,141.39,1829.0
2025-03-03 09:55:00,141.4,142.12,141.39,142.12,7187.0,141.4,142.12,141.39,142.12,7187.0
2025-03-03 10:00:00,142.03,142.4,141.8,142.26,5844.0,142.03,142.4,141.8,142.26,5844.0
2025-03-03 10:05:00,142.47,142.52,141.95,142.38,10308.0,142.47,142.52,141.95,142.38,10308.0
2025-03-03 10:10:00,142.14,142.14,141.64,141.64,2832.0,142.14,142.14,141.64,141.64,2832.0
2025-03-03 10:15:00,141.66,141.77,141.43,141.77,3245.0,141.66,141.77,141.43,141.77,3245.0
2025-03-03 10:20:00,141.95,141.95,141.44,141.53,8400.0,141.95,141.95,141.44,141.53,8400.0
2025-03-03 10:25:00,141.6,141.65,141.39,141.45,3862.0,141.6,141.65,141.39,141.45,3862.0
2025-03-03 10:30:00,141.55,141.77,141.41,141.77,2443.0,141.55,141.77,141.41,141.77,2443.0
2025-03-03 10:35:00,141.75,142.02,141.72,141.99,8978.0,141.75,142.02,141.72,141.99,8978.0
2025-03-03 10:40:00,142.0,142.1,141.91,141.94,6739.0,142.0,142.1,141.91,141.94,6739.0
2025-03-03 10:45:00,142.02,142.2,141.74,141.98,3800.0,142.02,142.2,141.74,141.98,3800.0
2025-03-03 10:50:00,142.06,142.17,142.06,142.17,500.0,142.06,142.17,142.06,142.17,500.0
2025-03-03 10:55:00,142.25,142.26,141.94,142.03,2649.0,142.25,142.26,141.94,142.03,2649.0
2025-03-03 11:00:00,141.98,142.04,141.87,141.92,1878.0,141.98,142.04,141.87,141.92,1878.0
2025-03-03 11:05:00,142.0,142.0,141.67,141.67,6459.0,142.0,142.0,141.67,141.67,6459.0
2025-03-03 11:10:00,141.61,141.9,141.6,141.77,5796.0,141.61,141.9,141.6,141.77,5796.0
2025-03-03 11:15:00,141.83,141.86,141.47,141.62,3130.0,141.83,141.86,141.47,141.62,3130.0
2025-03-03 11:20:00,141.78,142.04,141.73,142.04,1700.0,141.78,142.04,141.73,142.04,1700.0
2025-03-03 11:25:00,141.99,142.0,141.7,141.77,4125.0,141.99,142.0,141.7,141.77,4125.0
2025-03-03 11:30:00,141.66,141.78,141.49,141.5,22187.0,141.66,141.78,141.49,141.5,22187.0
2025-03-03 11:35:00,141.59,141.87,141.5,141.64,5205.0,141.59,141.87,141.5,141.64,5205.0
2025-03-03 11:40:00,141.52,141.65,141.39,141.39,1400.0,141.52,141.65,141.39,141.39,1400.0
2025-03-03 11:45:00,141.52,141.52,141.32,141.51,3020.0,141.52,141.52,141.32,141.51,3020.0
2025-03-03 11:50:00,141.56,141.72,141.49,141.64,1776.0,141.56,141.72,141.49,141.64,1776.0
2025-03-03 11:55:00,141.64,141.7,141.53,141.54,1926.0,141.64,141.7,141.53,141.54,1926.0
2025-03-03 12:00:00,141.61,141.87,141.47,141.87,6432.0,141.61,141.87,141.47,141.87,6432.0
2025-03-03 12:05:00,141.79,141.85,141.54,141.66,1966.0,141.79,141.85,141.54,141.66,1966.0
2025-03-03 12:10:00,141.78,141.85,141.7,141.77,2399.0,141.78,141.85,141.7,141.77,2399.0
2025-03-03 12:15:00,141.77,141.8,141.69,141.78,2104.0,141.77,141.8,141.69,141.78,2104.0
2025-03-03 12:20:00,141.71,141.98,141.71,141.94,2481.0,141.71,141.98,141.71,141.94,2481.0
2025-03-03 12:25:00,141.94,141.94,141.84,141.89,1492.0,141.94,141.94,141.84,141.89,1492.0
2025-03-03 12:30:00,142.01,142.01,141.63,141.69,3664.0,142.01,142.01,141.63,141.69,3664.0
2025-03-03 12:35:00,141.71,141.91,141.56,141.91,1283.0,141.71,141.91,141.56,141.91,1283.0
2025-03-03 12:40:00,141.92,141.93,141.87,141.93,2963.0,141.92,141.93,141.87,141.93,2963.0
2025-03-03 12:45:00,141.93,141.96,141.82,141.83,3553.0,141.93,141.96,141.82,141.83,3553.0
2025-03-03 12:50:00,141.83,142.0,141.76,141.93,4011.0,141.83,142.0,141.76,141.93,4011.0
2025-03-03 12:55:00,141.84,141.84,141.61,141.67,4334.0,141.84,141.84,141.61,141.67,4334.0
2025-03-03 13:00:00,141.67,141.82,141.66,141.75,6195.0,141.67,141.82,141.66,141.75,6195.0
2025-03-03 13:05:00,141.75,141.82,141.6,141.6,1659.0,141.75,141.82,141.6,141.6,1659.0
2025-03-03 13:10:00,141.59,141.76,141.54,141.57,7745.0,141.59,141.76,141.54,141.57,7745.0
2025-03-03 13:15:00,141.52,141.55,141.19,141.35,5020.0,141.52,141.55,141.19,141.35,5020.0
2025-03-03 13:20:00,141.3,141.37,141.26,141.31,3366.0,141.3,141.37,141.26,141.31,3366.0
2025-03-03 13:25:00,141.23,141.31,141.1,141.31,3134.0,141.23,141.31,141.1,141.31,3134.0
2025-03-03 13:30:00,141.35,141.58,141.3,141.34,8357.0,141.35,141.58,141.3,141.34,8357.0
2025-03-03 13:35:00,141.27,141.62,141.17,141.33,6179.0,141.27,141.62,141.17,141.33,6179.0
2025-03-03 13:40:00,141.33,141.53,141.17,141.39,3991.0,141.33,141.53,141.17,141.39,3991.0
2025-03-03 13:45:00,141.29,141.3,140.91,141.04,9415.0,141.29,141.3,140.91,141.04,9415.0
2025-03-03 13:50:00,141.03,141.04,140.89,140.9,2200.0,141.03,141.04,140.89,140.9,2200.0
2025-03-03 13:55:00,140.9,140.99,140.8,140.94,5380.0,140.9,140.99,140.8,140.94,5380.0
2025-03-03 14:00:00,140.99,141.23,140.99,141.02,5610.0,140.99,141.23,140.99,141.02,5610.0
2025-03-03 14:05:00,141.08,141.34,141.07,141.34,4038.0,141.08,141.34,141.07,141.34,4038.0
2025-03-03 14:10:00,141.26,141.4,141.19,141.4,4131.0,141.26,141.4,141.19,141.4,4131.0
2025-03-03 14:15:00,141.43,141.43,141.39,141.4,766.0,141.43,141.43,141.39,141.4,766.0
2025-03-03 14:20:00,141.44,141.52,141.36,141.48,5230.0,141.44,141.52,141.36,141.48,5230.0
2025-03-03 14:25:00,141.54,141.54,141.46,141.46,1047.0,141.54,141.54,141.46,141.46,1047.0
2025-03-03 14:30:00,141.52,141.71,141.45,141.46,5745.0,141.52,141.71,141.45,141.46,5745.0
2025-03-03 14:35:00,141.47,141.58,141.44,141.58,1212.0,141.47,141.58,141.44,141.58,1212.0
2025-03-03 14:40:00,141.67,141.72,141.62,141.72,3364.0,141.67,141.72,141.62,141.72,3364.0
2025-03-03 14:45:00,141.72,142.09,141.58,142.01,27462.0,141.72,142.09,141.58,142.01,27462.0
2025-03-03 14:50:00,141.98,142.3,141.88,142.3,23607.0,141.98,142.3,141.88,142.3,23607.0
2025-03-03 14:55:00,142.19,142.2,141.98,142.0,27030.0,142.19,142.2,141.98,142.0,27030.0
2025-03-03 15:00:00,141.95,142.0,141.7,141.93,9731.0,141.95,142.0,141.7,141.93,9731.0
2025-03-03 15:05:00,141.94,142.03,141.64,141.8,29113.0,141.94,142.03,141.64,141.8,29113.0
2025-03-03 15:10:00,141.75,141.81,141.56,141.74,17422.0,141.75,141.81,141.56,141.74,17422.0
2025-03-03 15:15:00,141.74,142.13,141.73,142.05,11814.0,141.74,142.13,141.73,142.05,11814.0
2025-03-03 15:20:00,142.03,142.39,142.02,142.36,11945.0,142.03,142.39,142.02,142.36,11945.0
2025-03-03 15:25:00,142.36,142.43,141.86,141.86,19874.0,142.36,142.43,141.86,141.86,19874.0
2025-03-03 15:30:00,141.98,142.13,141.88,142.12,15682.0,141.98,142.13,141.88,142.12,15682.0
2025-03-03 15:35:00,142.19,142.19,141.94,141.99,20063.0,142.19,142.19,141.94,141.99,20063.0
2025-03-03 15:40:00,142.03,142.15,141.86,142.05,27569.0,142.03,142.15,141.86,142.05,27569.0
2025-03-03 15:45:00,141.98,142.55,141.95,142.5,9760.0,141.98,142.55,141.95,142.5,9760.0
2025-03-03 15:50:00,142.45,142.54,141.53,141.62,34805.0,142.45,142.54,141.53,141.62,34805.0
2025-03-03 15:55:00,141.54,141.81,141.33,141.78,68344.0,141.54,141.81,141.33,141.78,68344.0
2025-03-04 09:30:00,143.41,144.66,142.7,144.25,69692.0,143.41,144.66,142.7,144.25,69692.0
2025-03-04 09:35:00,144.22,144.23,142.46,143.96,25718.0,144.22,144.23,142.46,143.96,25718.0
2025-03-04 09:40:00,143.83,145.65,143.45,145.38,35013.0,143.83,145.65,143.45,145.38,35013.0
2025-03-04 09:45:00,145.25,145.38,144.39,145.08,26149.0,145.25,145.38,144.39,145.08,26149.0
2025-03-04 09:50:00,145.23,145.6,144.86,145.17,23022.0,145.23,145.6,144.86,145.17,23022.0
2025-03-04 09:55:00,145.27,145.85,145.27,145.78,18045.0,145.27,145.85,145.27,145.78,18045.0
2025-03-04 10:00:00,145.69,146.27,145.39,146.17,29858.0,145.69,146.27,145.39,146.17,29858.0
2025-03-04 10:05:00,146.22,148.0,146.16,147.0,66480.0,146.22,148.0,146.16,147.0,66480.0
2025-03-04 10:10:00,147.25,147.25,146.0,146.01,28596.0,147.25,147.25,146.0,146.01,28596.0
2025-03-04 10:15:00,146.11,147.35,146.11,146.8,15009.0,146.11,147.35,146.11,146.8,15009.0
2025-03-04 10:20:00,146.92,147.13,146.5,146.8,15669.0,146.92,147.13,146.5,146.8,15669.0
2025-03-04 10:25:00,146.86,147.33,146.5,147.24,28008.0,146.86,147.33,146.5,147.24,28008.0
2025-03-04 10:30:00,147.32,147.35,146.6,146.91,15349.0,147.32,147.35,146.6,146.91,15349.0
2025-03-04 10:35:00,146.74,147.37,146.41,147.22,25565.0,146.74,147.37,146.41,147.22,25565.0
2025-03-04 10:40:00,147.31,147.47,146.63,146.99,18206.0,147.31,147.47,146.63,146.99,18206.0
2025-03-04 10:45:00,146.92,147.05,146.33,146.88,17201.0,146.92,147.05,146.33,146.88,17201.0
2025-03-04 10:50:00,146.76,146.94,146.21,146.44,41066.0,146.76,146.94,146.21,146.44,41066.0
2025-03-04 10:55:00,146.45,146.81,146.36,146.61,20893.0,146.45,146.81,146.36,146.61,20893.0
2025-03-04 11:00:00,146.62,146.68,145.37,145.93,28169.0,146.62,146.68,145.37,145.93,28169.0
2025-03-04 11:05:00,145.79,145.79,145.4,145.44,46512.0,145.79,145.79,145.4,145.44,46512.0
2025-03-04 11:10:00,145.35,145.9,145.19,145.28,26387.0,145.35,145.9,145.19,145.28,26387.0
2025-03-04 11:15:00,145.02,145.19,144.19,144.3,14163.0,145.02,145.19,144.19,144.3,14163.0
2025-03-04 11:20:00,144.25,144.26,143.74,143.96,12323.0,144.25,144.26,143.74,143.96,12323.0
2025-03-04 11:25:00,144.06,144.49,144.06,144.28,33575.0,144.06,144.49,144.06,144.28,33575.0
2025-03-04 11:30:00,144.22,144.73,143.92,144.65,28520.0,144.22,144.73,143.92,144.65,28520.0
2025-03-04 11:35:00,144.64,144.87,144.47,144.61,65658.0,144.64,144.87,144.47,144.61,65658.0
2025-03-04 11:40:00,144.7,145.0,144.44,144.7,5234.0,144.7,145.0,144.44,144.7,5234.0
2025-03-04 11:45:00,144.7,144.9,144.45,144.55,13128.0,144.7,144.9,144.45,144.55,13128.0
2025-03-04 11:50:00,144.51,144.58,144.14,144.46,8435.0,144.51,144.58,144.14,144.46,8435.0
2025-03-04 11:55:00,144.37,144.57,144.13,144.31,7916.0,144.37,144.57,144.13,144.31,7916.0
2025-03-04 12:00:00,144.29,144.61,144.28,144.59,4949.0,144.29,144.61,144.28,144.59,4949.0
2025-03-04 12:05:00,144.45,144.53,144.18,144.25,7365.0,144.45,144.53,144.18,144.25,7365.0
2025-03-04 12:10:00,144.29,144.33,143.86,144.01,18358.0,144.29,144.33,143.86,144.01,18358.0
2025-03-04 12:15:00,144.08,144.42,144.05,144.42,6951.0,144.08,144.42,144.05,144.42,6951.0
2025-03-04 12:20:00,144.32,144.37,144.02,144.13,7002.0,144.32,144.37,144.02,144.13,7002.0
2025-03-04 12:25:00,144.19,144.2,143.63,143.76,35093.0,144.19,144.2,143.63,143.76,35093.0
2025-03-04 12:30:00,143.77,143.97,143.67,143.94,4609.0,143.77,143.97,143.67,143.94,4609.0
2025-03-04 12:35:00,143.96,144.01,143.46,143.46,9010.0,143.96,144.01,143.46,143.46,9010.0
2025-03-04 12:40:00,143.47,143.58,143.2,143.54,11146.0,143.47,143.58,143.2,143.54,11146.0
2025-03-04 12:45:00,143.53,143.67,143.22,143.32,18745.0,143.53,143.67,143.22,143.32,18745.0
2025-03-04 12:50:00,143.43,143.49,143.06,143.2,7023.0,143.43,143.49,143.06,143.2,7023.0
2025-03-04 12:55:00,143.23,143.23,141.88,141.97,14859.0,143.23,143.23,141.88,141.97,14859.0
2025-03-04 13:00:00,141.96,142.95,141.84,142.94,32796.0,141.96,142.95,141.84,142.94,32796.0
2025-03-04 13:05:00,142.82,143.05,142.72,143.05,7271.0,142.82,143.05,142.72,143.05,7271.0
2025-03-04 13:10:00,142.94,142.97,142.8,142.82,7213.0,142.94,142.97,142.8,142.82,7213.0
2025-03-04 13:15:00,142.72,142.89,142.46,142.58,10590.0,142.72,142.89,142.46,142.58,10590.0
2025-03-04 13:20:00,142.4,142.94,142.34,142.7,16458.0,142.4,142.94,142.34,142.7,16458.0
2025-03-04 13:25:00,142.88,143.04,142.76,142.87,9443.0,142.88,143.04,142.76,142.87,9443.0
2025-03-04 13:30:00,142.97,143.12,142.63,142.77,9538.0,142.97,143.12,142.63,142.77,9538.0
2025-03-04 13:35:00,142.75,142.87,142.47,142.85,11102.0,142.75,142.87,142.47,142.85,11102.0
2025-03-04 13:40:00,142.85,143.12,142.85,142.92,5928.0,142.85,143.12,142.85,142.92,5928.0
2025-03-04 13:45:00,142.95,143.35,142.95,143.32,5930.0,142.95,143.35,142.95,143.32,5930.0
2025-03-04 13:50:00,143.23,143.4,143.18,143.34,6271.0,143.23,143.4,143.18,143.34,6271.0
2025-03-04 13:55:00,143.32,143.47,142.97,143.02,32148.0,143.32,143.47,142.97,143.02,32148.0
2025-03-04 14:00:00,143.02,143.02,142.4,142.4,6170.0,143.02,143.02,142.4,142.4,6170.0
2025-03-04 14:05:00,142.4,142.56,142.18,142.23,7123.0,142.4,142.56,142.18,142.23,7123.0
2025-03-04 14:10:00,142.37,142.38,142.01,142.08,5926.0,142.37,142.38,142.01,142.08,5926.0
2025-03-04 14:15:00,142.06,142.08,141.75,141.84,29236.0,142.06,142.08,141.75,141.84,29236.0
2025-03-04 14:20:00,141.84,142.43,141.73,142.41,8485.0,141.84,142.43,141.73,142.41,8485.0
2025-03-04 14:25:00,142.48,142.5,141.79,141.89,8900.0,142.48,142.5,141.79,141.89,8900.0
2025-03-04 14:30:00,141.99,142.1,141.81,141.81,7446.0,141.99,142.1,141.81,141.81,7446.0
2025-03-04 14:35:00,141.75,141.95,141.64,141.78,4542.0,141.75,141.95,141.64,141.78,4542.0
2025-03-04 14:40:00,141.73,142.11,141.73,141.84,4592.0,141.73,142.11,141.73,141.84,4592.0
2025-03-04 14:45:00,141.78,142.2,141.76,141.91,4769.0,141.78,142.2,141.76,141.91,4769.0
2025-03-04 14:50:00,141.95,142.02,141.75,141.75,21994.0,141.95,142.02,141.75,141.75,21994.0
2025-03-04 14:55:00,141.75,142.11,141.66,141.99,6661.0,141.75,142.11,141.66,141.99,6661.0
2025-03-04 15:00:00,141.97,142.18,141.9,141.99,6361.0,141.97,142.18,141.9,141.99,6361.0
2025-03-04 15:05:00,141.97,142.01,141.73,141.73,5679.0,141.97,142.01,141.73,141.73,5679.0
2025-03-04 15:10:00,141.73,141.83,141.62,141.64,7281.0,141.73,141.83,141.62,141.64,7281.0
2025-03-04 15:15:00,141.58,141.87,141.56,141.84,10684.0,141.58,141.87,141.56,141.84,10684.0
2025-03-04 15:20:00,141.96,142.1,141.88,142.08,6874.0,141.96,142.1,141.88,142.08,6874.0
2025-03-04 15:25:00,142.06,142.1,141.86,142.03,6496.0,142.06,142.1,141.86,142.03,6496.0
2025-03-04 15:30:00,142.09,142.16,141.83,142.11,8903.0,142.09,142.16,141.83,142.11,8903.0
2025-03-04 15:35:00,142.17,142.31,142.01,142.22,6518.0,142.17,142.31,142.01,142.22,6518.0
2025-03-04 15:40:00,142.17,142.4,141.83,142.4,13028.0,142.17,142.4,141.83,142.4,13028.0
2025-03-04 15:45:00,142.39,142.64,142.14,142.2,12079.0,142.39,142.64,142.14,142.2,12079.0
2025-03-04 15:50:00,142.08,142.41,141.52,142.41,37106.0,142.08,142.41,141.52,142.41,37106.0
2025-03-04 15:55:00,142.41,142.95,142.41,142.53,106410.0,142.41,142.95,142.41,142.53,106410.0
2025-03-05 09:30:00,142.85,143.17,142.04,143.17,12240.0,142.85,143.17,142.04,143.17,12240.0
2025-03-05 09:35:00,143.48,144.37,143.16,144.2,4240.0,143.48,144.37,143.16,144.2,4240.0
2025-03-05 09:40:00,144.16,144.16,143.29,143.37,3955.0,144.16,144.16,143.29,143.37,3955.0
2025-03-05 09:45:00,143.71,144.12,143.52,143.52,6517.0,143.71,144.12,143.52,143.52,6517.0
2025-03-05 09:50:00,143.53,143.7,142.89,142.89,5681.0,143.53,143.7,142.89,142.89,5681.0
2025-03-05 09:55:00,142.85,142.85,142.27,142.39,3911.0,142.85,142.85,142.27,142.39,3911.0
2025-03-05 10:00:00,142.61,143.16,142.47,142.48,5590.0,142.61,143.16,142.47,142.48,5590.0
2025-03-05 10:05:00,142.45,143.51,142.45,143.5,2030.0,142.45,143.51,142.45,143.5,2030.0
2025-03-05 10:10:00,143.32,143.67,142.98,143.61,2999.0,143.32,143.67,142.98,143.61,2999.0
2025-03-05 10:15:00,143.66,143.66,143.14,143.46,2837.0,143.66,143.66,143.14,143.46,2837.0
2025-03-05 10:20:00,143.47,143.47,143.23,143.3,1458.0,143.47,143.47,143.23,143.3,1458.0
2025-03-05 10:25:00,143.12,143.12,142.57,142.81,1975.0,143.12,143.12,142.57,142.81,1975.0
2025-03-05 10:30:00,142.85,143.0,142.65,142.91,3701.0,142.85,143.0,142.65,142.91,3701.0
2025-03-05 10:35:00,142.93,143.16,142.75,143.09,4094.0,142.93,143.16,142.75,143.09,4094.0
2025-03-05 10:40:00,142.87,142.98,142.65,142.92,1872.0,142.87,142.98,142.65,142.92,1872.0
2025-03-05 10:45:00,142.89,143.22,142.67,142.7,5217.0,142.89,143.22,142.67,142.7,5217.0
2025-03-05 10:50:00,142.71,142.93,142.53,142.88,4248.0,142.71,142.93,142.53,142.88,4248.0
2025-03-05 10:55:00,142.8,142.96,142.8,142.9,2400.0,142.8,142.96,142.8,142.9,2400.0
2025-03-05 11:00:00,142.8,142.8,142.4,142.57,5256.0,142.8,142.8,142.4,142.57,5256.0
2025-03-05 11:05:00,142.5,142.6,142.39,142.56,3018.0,142.5,142.6,142.39,142.56,3018.0
2025-03-05 11:10:00,142.34,142.55,142.33,142.46,1477.0,142.34,142.55,142.33,142.46,1477.0
2025-03-05 11:15:00,142.42,142.55,142.21,142.22,1986.0,142.42,142.55,142.21,142.22,1986.0
2025-03-05 11:20:00,142.27,142.31,142.09,142.21,4158.0,142.27,142.31,142.09,142.21,4158.0
2025-03-05 11:25:00,142.17,142.3,142.03,142.28,5052.0,142.17,142.3,142.03,142.28,5052.0
2025-03-05 11:30:00,142.26,142.36,142.01,142.2,4897.0,142.26,142.36,142.01,142.2,4897.0
2025-03-05 11:35:00,142.21,142.5,142.21,142.46,3233.0,142.21,142.5,142.21,142.46,3233.0
2025-03-05 11:40:00,142.4,142.4,142.1,142.29,3404.0,142.4,142.4,142.1,142.29,3404.0
2025-03-05 11:45:00,142.2,142.21,141.96,142.08,2876.0,142.2,142.21,141.96,142.08,2876.0
2025-03-05 11:50:00,141.93,142.22,141.93,142.22,2629.0,141.93,142.22,141.93,142.22,2629.0
2025-03-05 11:55:00,142.23,142.5,142.0,142.5,4524.0,142.23,142.5,142.0,142.5,4524.0
2025-03-05 12:00:00,142.64,142.83,142.56,142.74,2655.0,142.64,142.83,142.56,142.74,2655.0
2025-03-05 12:05:00,142.71,142.75,142.54,142.61,2966.0,142.71,142.75,142.54,142.61,2966.0
2025-03-05 12:10:00,142.59,142.69,142.59,142.64,1086.0,142.59,142.69,142.59,142.64,1086.0
2025-03-05 12:15:00,142.51,142.65,142.49,142.49,1259.0,142.51,142.65,142.49,142.49,1259.0
2025-03-05 12:20:00,142.57,142.96,142.57,142.77,2588.0,142.57,142.96,142.57,142.77,2588.0
2025-03-05 12:25:00,142.97,143.16,142.86,143.05,1999.0,142.97,143.16,142.86,143.05,1999.0
2025-03-05 12:30:00,143.13,143.2,142.94,142.94,1593.0,143.13,143.2,142.94,142.94,1593.0
2025-03-05 12:35:00,142.99,143.09,142.92,142.93,2123.0,142.99,143.09,142.92,142.93,2123.0
2025-03-05 12:40:00,142.86,143.01,142.85,142.86,1766.0,142.86,143.01,142.85,142.86,1766.0
2025-03-05 12:45:00,142.87,143.13,142.86,143.12,4591.0,142.87,143.13,142.86,143.12,4591.0
2025-03-05 12:50:00,143.13,143.31,143.13,143.16,4994.0,143.13,143.31,143.13,143.16,4994.0
2025-03-05 12:55:00,143.17,143.24,143.11,143.21,1766.0,143.17,143.24,143.11,143.21,1766.0
2025-03-05 13:00:00,143.14,143.29,143.12,143.12,3952.0,143.14,143.29,143.12,143.12,3952.0
2025-03-05 13:05:00,143.17,143.33,142.88,142.89,5574.0,143.17,143.33,142.88,142.89,5574.0
2025-03-05 13:10:00,142.83,142.94,142.61,142.8,2112.0,142.83,142.94,142.61,142.8,2112.0
2025-03-05 13:15:00,142.76,142.86,142.67,142.75,3147.0,142.76,142.86,142.67,142.75,3147.0
2025-03-05 13:20:00,142.73,142.88,142.61,142.84,6507.0,142.73,142.88,142.61,142.84,6507.0
2025-03-05 13:25:00,142.84,143.12,142.8,143.12,3713.0,142.84,143.12,142.8,143.12,3713.0
2025-03-05 13:30:00,143.12,143.13,142.47,142.47,13912.0,143.12,143.13,142.47,142.47,13912.0
2025-03-05 13:35:00,142.5,142.88,142.16,142.81,12925.0,142.5,142.88,142.16,142.81,12925.0
2025-03-05 13:40:00,142.75,142.77,142.63,142.64,1244.0,142.75,142.77,142.63,142.64,1244.0
2025-03-05 13:45:00,142.69,143.18,142.68,143.18,2032.0,142.69,143.18,142.68,143.18,2032.0
2025-03-05 13:50:00,143.19,143.22,143.13,143.14,1800.0,143.19,143.22,143.13,143.14,1800.0
2025-03-05 13:55:00,143.16,143.48,143.15,143.48,1748.0,143.16,143.48,143.15,143.48,1748.0
2025-03-05 14:00:00,143.48,143.85,143.4,143.77,4384.0,143.48,143.85,143.4,143.77,4384.0
2025-03-05 14:05:00,143.78,144.07,143.78,144.07,4662.0,143.78,144.07,143.78,144.07,4662.0
2025-03-05 14:10:00,144.09,144.5,144.02,144.47,13833.0,144.09,144.5,144.02,144.47,13833.0
2025-03-05 14:15:00,144.45,144.65,144.37,144.39,34367.0,144.45,144.65,144.37,144.39,34367.0
2025-03-05 14:20:00,144.27,144.74,144.27,144.49,8596.0,144.27,144.74,144.27,144.49,8596.0
2025-03-05 14:25:00,144.49,144.49,144.11,144.37,5968.0,144.49,144.49,144.11,144.37,5968.0
2025-03-05 14:30:00,144.36,144.43,144.33,144.42,1769.0,144.36,144.43,144.33,144.42,1769.0
2025-03-05 14:35:00,144.5,144.52,144.2,144.34,13266.0,144.5,144.52,144.2,144.34,13266.0
2025-03-05 14:40:00,144.35,144.49,144.06,144.07,9297.0,144.35,144.49,144.06,144.07,9297.0
2025-03-05 14:45:00,144.18,144.47,144.17,144.32,3637.0,144.18,144.47,144.17,144.32,3637.0
2025-03-05 14:50:00,144.35,144.38,144.12,144.3,6389.0,144.35,144.38,144.12,144.3,6389.0
2025-03-05 14:55:00,144.21,144.21,143.96,143.96,11840.0,144.21,144.21,143.96,143.96,11840.0
2025-03-05 15:00:00,143.94,144.22,143.94,144.12,2935.0,143.94,144.22,143.94,144.12,2935.0
2025-03-05 15:05:00,144.12,144.24,144.05,144.05,1329.0,144.12,144.24,144.05,144.05,1329.0
2025-03-05 15:10:00,144.03,144.08,143.98,144.06,1465.0,144.03,144.08,143.98,144.06,1465.0
2025-03-05 15:15:00,144.06,144.07,143.77,144.05,6241.0,144.06,144.07,143.77,144.05,6241.0
2025-03-05 15:20:00,144.05,144.1,143.96,144.05,6422.0,144.05,144.1,143.96,144.05,6422.0
2025-03-05 15:25:00,144.03,144.15,143.85,144.11,9306.0,144.03,144.15,143.85,144.11,9306.0
2025-03-05 15:30:00,144.11,144.11,143.83,144.04,2718.0,144.11,144.11,143.83,144.04,2718.0
2025-03-05 15:35:00,144.0,144.02,143.72,143.78,11610.0,144.0,144.02,143.72,143.78,11610.0
2025-03-05 15:40:00,143.67,143.8,143.53,143.6,6377.0,143.67,143.8,143.53,143.6,6377.0
2025-03-05 15:45:00,143.59,143.77,143.42,143.74,8178.0,143.59,143.77,143.42,143.74,8178.0
2025-03-05 15:50:00,143.7,143.84,143.1,143.31,25129.0,143.7,143.84,143.1,143.31,25129.0
2025-03-05 15:55:00,143.39,144.02,143.31,143.69,52056.0,143.39,144.02,143.31,143.69,52056.0
2025-03-06 09:30:00,143.65,144.04,143.14,143.41,8712.0,143.65,144.04,143.14,143.41,8712.0
2025-03-06 09:35:00,143.31,144.62,143.09,144.62,6638.0,143.31,144.62,143.09,144.62,6638.0
2025-03-06 09:40:00,144.4,144.99,143.87,144.37,5221.0,144.4,144.99,143.87,144.37,5221.0
2025-03-06 09:45:00,144.28,144.47,143.49,143.5,2000.0,144.28,144.47,143.49,143.5,2000.0
2025-03-06 09:50:00,143.53,144.18,143.53,143.8,3148.0,143.53,144.18,143.53,143.8,3148.0
2025-03-06 09:55:00,143.44,143.52,143.12,143.19,1687.0,143.44,143.52,143.12,143.19,1687.0
2025-03-06 10:00:00,143.16,143.35,142.23,142.78,8127.0,143.16,143.35,142.23,142.78,8127.0
2025-03-06 10:05:00,142.82,143.28,142.72,143.04,6012.0,142.82,143.28,142.72,143.04,6012.0
2025-03-06 10:10:00,143.2,143.28,143.03,143.03,2205.0,143.2,143.28,143.03,143.03,2205.0
2025-03-06 10:15:00,142.95,143.0,142.69,142.97,3910.0,142.95,143.0,142.69,142.97,3910.0
2025-03-06 10:20:00,142.95,143.04,142.35,142.77,3244.0,142.95,143.04,142.35,142.77,3244.0
2025-03-06 10:25:00,142.77,142.93,142.71,142.81,3560.0,142.77,142.93,142.71,142.81,3560.0
2025-03-06 10:30:00,142.93,143.53,142.93,143.53,2200.0,142.93,143.53,142.93,143.53,2200.0
2025-03-06 10:35:00,143.55,143.55,143.17,143.51,2300.0,143.55,143.55,143.17,143.51,2300.0
2025-03-06 10:40:00,143.59,143.94,143.58,143.75,1100.0,143.59,143.94,143.58,143.75,1100.0
2025-03-06 10:45:00,143.71,143.71,143.39,143.4,1500.0,143.71,143.71,143.39,143.4,1500.0
2025-03-06 10:50:00,143.4,143.71,143.39,143.71,3700.0,143.4,143.71,143.39,143.71,3700.0
2025-03-06 10:55:00,143.69,143.97,143.44,143.84,4760.0,143.69,143.97,143.44,143.84,4760.0
2025-03-06 11:00:00,143.95,144.21,143.84,144.11,2460.0,143.95,144.21,143.84,144.11,2460.0
2025-03-06 11:05:00,144.22,144.39,144.15,144.39,2900.0,144.22,144.39,144.15,144.39,2900.0
2025-03-06 11:10:00,144.28,144.45,144.23,144.34,3455.0,144.28,144.45,144.23,144.34,3455.0
2025-03-06 11:15:00,144.34,144.65,144.34,144.53,2684.0,144.34,144.65,144.34,144.53,2684.0
2025-03-06 11:20:00,144.5,144.67,144.49,144.67,5363.0,144.5,144.67,144.49,144.67,5363.0
2025-03-06 11:25:00,144.7,144.83,144.47,144.57,6889.0,144.7,144.83,144.47,144.57,6889.0
2025-03-06 11:30:00,144.57,144.88,144.57,144.74,4934.0,144.57,144.88,144.57,144.74,4934.0
2025-03-06 11:35:00,144.71,144.71,144.35,144.39,6647.0,144.71,144.71,144.35,144.39,6647.0
2025-03-06 11:40:00,144.48,144.55,144.35,144.49,3613.0,144.48,144.55,144.35,144.49,3613.0
2025-03-06 11:45:00,144.5,144.87,144.5,144.75,5045.0,144.5,144.87,144.5,144.75,5045.0
2025-03-06 11:50:00,144.78,144.78,144.51,144.56,1457.0,144.78,144.78,144.51,144.56,1457.0
2025-03-06 11:55:00,144.56,144.72,144.54,144.57,2313.0,144.56,144.72,144.54,144.57,2313.0
2025-03-06 12:00:00,144.71,144.72,144.15,144.28,3675.0,144.71,144.72,144.15,144.28,3675.0
2025-03-06 12:05:00,144.28,144.53,144.19,144.45,4647.0,144.28,144.53,144.19,144.45,4647.0
2025-03-06 12:10:00,144.55,144.58,144.25,144.38,2050.0,144.55,144.58,144.25,144.38,2050.0
2025-03-06 12:15:00,144.37,144.49,144.24,144.47,1871.0,144.37,144.49,144.24,144.47,1871.0
2025-03-06 12:20:00,144.37,144.72,144.37,144.54,2107.0,144.37,144.72,144.37,144.54,2107.0
2025-03-06 12:25:00,144.48,144.59,144.32,144.33,1859.0,144.48,144.59,144.32,144.33,1859.0
2025-03-06 12:30:00,144.41,144.5,144.2,144.2,2811.0,144.41,144.5,144.2,144.2,2811.0
2025-03-06 12:35:00,144.13,144.37,144.08,144.08,882.0,144.13,144.37,144.08,144.08,882.0
2025-03-06 12:40:00,144.38,144.71,144.38,144.69,3897.0,144.38,144.71,144.38,144.69,3897.0
2025-03-06 12:45:00,144.7,144.73,144.47,144.47,2213.0,144.7,144.73,144.47,144.47,2213.0
2025-03-06 12:50:00,144.56,144.61,144.31,144.6,4643.0,144.56,144.61,144.31,144.6,4643.0
2025-03-06 12:55:00,144.61,144.73,144.5,144.67,2700.0,144.61,144.73,144.5,144.67,2700.0
2025-03-06 13:00:00,144.67,144.71,144.56,144.56,2939.0,144.67,144.71,144.56,144.56,2939.0
2025-03-06 13:05:00,144.46,144.71,144.46,144.71,3786.0,144.46,144.71,144.46,144.71,3786.0
2025-03-06 13:10:00,144.78,144.96,144.72,144.94,2017.0,144.78,144.96,144.72,144.94,2017.0
2025-03-06 13:15:00,144.96,145.27,144.96,145.21,2783.0,144.96,145.27,144.96,145.21,2783.0
2025-03-06 13:20:00,145.25,145.55,145.2,145.44,2024.0,145.25,145.55,145.2,145.44,2024.0
2025-03-06 13:25:00,145.38,145.43,145.22,145.22,1624.0,145.38,145.43,145.22,145.22,1624.0
2025-03-06 13:30:00,145.21,145.24,144.99,145.0,1974.0,145.21,145.24,144.99,145.0,1974.0
2025-03-06 13:35:00,144.99,145.09,144.64,144.82,7140.0,144.99,145.09,144.64,144.82,7140.0
2025-03-06 13:40:00,144.81,144.92,144.64,144.91,3817.0,144.81,144.92,144.64,144.91,3817.0
2025-03-06 13:45:00,144.94,145.11,144.86,145.08,3340.0,144.94,145.11,144.86,145.08,3340.0
2025-03-06 13:50:00,145.08,145.38,145.07,145.28,7171.0,145.08,145.38,145.07,145.28,7171.0
2025-03-06 13:55:00,145.23,145.47,145.17,145.47,4717.0,145.23,145.47,145.17,145.47,4717.0
2025-03-06 14:00:00,145.43,145.62,145.43,145.6,1462.0,145.43,145.62,145.43,145.6,1462.0
2025-03-06 14:05:00,145.58,145.75,145.58,145.72,1371.0,145.58,145.75,145.58,145.72,1371.0
2025-03-06 14:10:00,145.81,145.94,145.78,145.81,2430.0,145.81,145.94,145.78,145.81,2430.0
2025-03-06 14:15:00,145.81,145.99,145.75,145.88,3860.0,145.81,145.99,145.75,145.88,3860.0
2025-03-06 14:20:00,145.88,146.11,145.82,146.11,7097.0,145.88,146.11,145.82,146.11,7097.0
2025-03-06 14:25:00,146.16,146.35,146.12,146.34,2070.0,146.16,146.35,146.12,146.34,2070.0
2025-03-06 14:30:00,146.44,146.48,146.26,146.34,4063.0,146.44,146.48,146.26,146.34,4063.0
2025-03-06 14:35:00,146.35,146.69,146.26,146.69,6896.0,146.35,146.69,146.26,146.69,6896.0
2025-03-06 14:40:00,146.69,146.78,146.54,146.7,6073.0,146.69,146.78,146.54,146.7,6073.0
2025-03-06 14:45:00,146.67,147.0,146.63,146.74,15508.0,146.67,147.0,146.63,146.74,15508.0
2025-03-06 14:50:00,147.0,147.06,146.83,146.91,5412.0,147.0,147.06,146.83,146.91,5412.0
2025-03-06 14:55:00,146.8,146.8,146.35,146.36,4353.0,146.8,146.8,146.35,146.36,4353.0
2025-03-06 15:00:00,146.41,146.55,146.33,146.49,4166.0,146.41,146.55,146.33,146.49,4166.0
2025-03-06 15:05:00,146.54,146.89,146.39,146.89,6010.0,146.54,146.89,146.39,146.89,6010.0
2025-03-06 15:10:00,146.87,147.19,146.76,147.19,10093.0,146.87,147.19,146.76,147.19,10093.0
2025-03-06 15:15:00,147.09,147.31,147.06,147.3,9623.0,147.09,147.31,147.06,147.3,9623.0
2025-03-06 15:20:00,147.26,147.43,147.18,147.4,16242.0,147.26,147.43,147.18,147.4,16242.0
2025-03-06 15:25:00,147.4,147.49,147.37,147.44,9106.0,147.4,147.49,147.37,147.44,9106.0
2025-03-06 15:30:00,147.48,147.48,147.14,147.22,15764.0,147.48,147.48,147.14,147.22,15764.0
2025-03-06 15:35:00,147.22,147.36,146.72,146.87,14935.0,147.22,147.36,146.72,146.87,14935.0
2025-03-06 15:40:00,146.78,146.98,146.67,146.68,8595.0,146.78,146.98,146.67,146.68,8595.0
2025-03-06 15:45:00,146.76,147.2,146.71,147.2,22824.0,146.76,147.2,146.71,147.2,22824.0
2025-03-06 15:50:00,147.21,147.65,147.0,147.62,36636.0,147.21,147.65,147.0,147.62,36636.0
2025-03-06 15:55:00,147.56,147.58,147.22,147.37,56030.0,147.56,147.58,147.22,147.37,56030.0
2025-03-07 09:30:00,147.42,148.24,146.63,148.24,17606.0,147.42,148.24,146.63,148.24,17606.0
2025-03-07 09:35:00,148.3,149.35,148.28,149.0,18091.0,148.3,149.35,148.28,149.0,18091.0
2025-03-07 09:40:00,148.95,149.68,148.67,149.4,12248.0,148.95,149.68,148.67,149.4,12248.0
2025-03-07 09:45:00,149.36,150.08,149.36,149.94,24562.0,149.36,150.08,149.36,149.94,24562.0
2025-03-07 09:50:00,149.8,149.85,149.04,149.39,12300.0,149.8,149.85,149.04,149.39,12300.0
2025-03-07 09:55:00,149.61,150.45,149.61,150.45,11737.0,149.61,150.45,149.61,150.45,11737.0
2025-03-07 10:00:00,150.37,151.09,150.36,150.99,15986.0,150.37,151.09,150.36,150.99,15986.0
2025-03-07 10:05:00,151.21,151.28,150.78,151.23,13067.0,151.21,151.28,150.78,151.23,13067.0
2025-03-07 10:10:00,151.28,151.87,151.25,151.69,13437.0,151.28,151.87,151.25,151.69,13437.0
2025-03-07 10:15:00,151.69,151.79,151.45,151.59,11309.0,151.69,151.79,151.45,151.59,11309.0
2025-03-07 10:20:00,151.79,153.36,151.77,153.36,27182.0,151.79,153.36,151.77,153.36,27182.0
2025-03-07 10:25:00,153.32,154.24,153.24,153.35,60465.0,153.32,154.24,153.24,153.35,60465.0
2025-03-07 10:30:00,153.34,153.46,152.29,152.88,32564.0,153.34,153.46,152.29,152.88,32564.0
2025-03-07 10:35:00,152.87,153.28,152.76,152.87,27779.0,152.87,153.28,152.76,152.87,27779.0
2025-03-07 10:40:00,152.81,153.01,152.4,152.48,25045.0,152.81,153.01,152.4,152.48,25045.0
2025-03-07 10:45:00,152.24,152.8,152.24,152.54,26405.0,152.24,152.8,152.24,152.54,26405.0
2025-03-07 10:50:00,152.7,153.02,152.46,152.69,16749.0,152.7,153.02,152.46,152.69,16749.0
2025-03-07 10:55:00,152.85,152.93,152.28,152.89,13611.0,152.85,152.93,152.28,152.89,13611.0
2025-03-07 11:00:00,152.69,153.25,152.59,152.66,14987.0,152.69,153.25,152.59,152.66,14987.0
2025-03-07 11:05:00,152.61,152.86,152.53,152.61,10339.0,152.61,152.86,152.53,152.61,10339.0
2025-03-07 11:10:00,152.68,152.91,152.49,152.59,12664.0,152.68,152.91,152.49,152.59,12664.0
2025-03-07 11:15:00,152.47,152.62,151.67,152.23,47594.0,152.47,152.62,151.67,152.23,47594.0
2025-03-07 11:20:00,152.26,152.59,152.03,152.07,12048.0,152.26,152.59,152.03,152.07,12048.0
2025-03-07 11:25:00,152.25,152.66,152.0,152.41,28689.0,152.25,152.66,152.0,152.41,28689.0
2025-03-07 11:30:00,152.4,152.73,151.64,151.8,43222.0,152.4,152.73,151.64,151.8,43222.0
2025-03-07 11:35:00,151.97,152.09,151.45,151.94,62118.0,151.97,152.09,151.45,151.94,62118.0
2025-03-07 11:40:00,151.94,152.0,151.45,151.79,30880.0,151.94,152.0,151.45,151.79,30880.0
2025-03-07 11:45:00,151.86,152.43,151.6,152.2,22368.0,151.86,152.43,151.6,152.2,22368.0
2025-03-07 11:50:00,152.2,152.65,152.18,152.43,56253.0,152.2,152.65,152.18,152.43,56253.0
2025-03-07 11:55:00,152.27,152.79,152.08,152.24,42048.0,152.27,152.79,152.08,152.24,42048.0
2025-03-07 12:00:00,152.29,152.84,151.97,151.97,129283.0,152.29,152.84,151.97,151.97,129283.0
2025-03-07 12:05:00,152.04,152.12,151.34,151.55,9090.0,152.04,152.12,151.34,151.55,9090.0
2025-03-07 12:10:00,151.53,152.11,151.31,152.11,6821.0,151.53,152.11,151.31,152.11,6821.0
2025-03-07 12:15:00,152.09,152.35,152.03,152.03,7482.0,152.09,152.35,152.03,152.03,7482.0
2025-03-07 12:20:00,152.13,152.48,152.01,152.47,5226.0,152.13,152.48,152.01,152.47,5226.0
2025-03-07 12:25:00,152.47,152.52,152.14,152.44,8255.0,152.47,152.52,152.14,152.44,8255.0
2025-03-07 12:30:00,152.34,152.91,152.34,152.91,10323.0,152.34,152.91,152.34,152.91,10323.0
2025-03-07 12:35:00,152.67,152.99,152.6,152.91,7811.0,152.67,152.99,152.6,152.91,7811.0
2025-03-07 12:40:00,152.95,152.97,152.63,152.74,19856.0,152.95,152.97,152.63,152.74,19856.0
2025-03-07 12:45:00,152.69,152.75,152.29,152.34,17748.0,152.69,152.75,152.29,152.34,17748.0
2025-03-07 12:50:00,152.34,153.34,152.33,153.25,27505.0,152.34,153.34,152.33,153.25,27505.0
2025-03-07 12:55:00,153.25,153.61,153.24,153.46,8232.0,153.25,153.61,153.24,153.46,8232.0
2025-03-07 13:00:00,153.62,153.62,153.37,153.57,5716.0,153.62,153.62,153.37,153.57,5716.0
2025-03-07 13:05:00,153.56,153.77,153.43,153.53,5996.0,153.56,153.77,153.43,153.53,5996.0
2025-03-07 13:10:00,153.53,154.04,153.42,154.04,14054.0,153.53,154.04,153.42,154.04,14054.0
2025-03-07 13:15:00,154.07,154.29,153.93,154.06,7814.0,154.07,154.29,153.93,154.06,7814.0
2025-03-07 13:20:00,154.03,154.09,153.83,153.92,9850.0,154.03,154.09,153.83,153.92,9850.0
2025-03-07 13:25:00,153.92,153.92,153.52,153.59,12713.0,153.92,153.92,153.52,153.59,12713.0
2025-03-07 13:30:00,153.62,153.62,153.11,153.59,9002.0,153.62,153.62,153.11,153.59,9002.0
2025-03-07 13:35:00,153.59,153.8,153.5,153.69,6911.0,153.59,153.8,153.5,153.69,6911.0
2025-03-07 13:40:00,153.8,154.0,153.8,153.89,6609.0,153.8,154.0,153.8,153.89,6609.0
2025-03-07 13:45:00,153.94,153.98,153.23,153.27,13714.0,153.94,153.98,153.23,153.27,13714.0
2025-03-07 13:50:00,153.27,153.78,153.27,153.76,15775.0,153.27,153.78,153.27,153.76,15775.0
2025-03-07 13:55:00,153.75,153.87,153.35,153.44,6345.0,153.75,153.87,153.35,153.44,6345.0
2025-03-07 14:00:00,153.44,153.94,153.44,153.83,5668.0,153.44,153.94,153.44,153.83,5668.0
2025-03-07 14:05:00,153.87,153.87,153.19,153.19,4102.0,153.87,153.87,153.19,153.19,4102.0
2025-03-07 14:10:00,153.29,153.64,153.29,153.31,11338.0,153.29,153.64,153.29,153.31,11338.0
2025-03-07 14:15:00,153.35,153.36,152.8,153.1,4935.0,153.35,153.36,152.8,153.1,4935.0
2025-03-07 14:20:00,153.03,153.03,152.76,152.76,3490.0,153.03,153.03,152.76,152.76,3490.0
2025-03-07 14:25:00,152.78,152.91,152.58,152.91,6868.0,152.78,152.91,152.58,152.91,6868.0
2025-03-07 14:30:00,152.82,152.87,152.7,152.79,4612.0,152.82,152.87,152.7,152.79,4612.0
2025-03-07 14:35:00,152.79,152.82,152.5,152.74,4522.0,152.79,152.82,152.5,152.74,4522.0
2025-03-07 14:40:00,152.73,152.87,152.5,152.53,5193.0,152.73,152.87,152.5,152.53,5193.0
2025-03-07 14:45:00,152.59,152.59,152.23,152.37,6270.0,152.59,152.59,152.23,152.37,6270.0
2025-03-07 14:50:00,152.34,152.42,152.18,152.23,5405.0,152.34,152.42,152.18,152.23,5405.0
2025-03-07 14:55:00,152.31,152.59,152.22,152.47,7014.0,152.31,152.59,152.22,152.47,7014.0
2025-03-07 15:00:00,152.5,152.55,152.28,152.32,8501.0,152.5,152.55,152.28,152.32,8501.0
2025-03-07 15:05:00,152.26,152.54,152.25,152.53,7998.0,152.26,152.54,152.25,152.53,7998.0
2025-03-07 15:10:00,152.53,152.88,152.46,152.81,7771.0,152.53,152.88,152.46,152.81,7771.0
2025-03-07 15:15:00,152.81,153.16,152.72,152.78,13775.0,152.81,153.16,152.72,152.78,13775.0
2025-03-07 15:20:00,152.77,152.84,152.49,152.64,7967.0,152.77,152.84,152.49,152.64,7967.0
2025-03-07 15:25:00,152.71,152.82,152.45,152.49,11967.0,152.71,152.82,152.45,152.49,11967.0
2025-03-07 15:30:00,152.52,152.54,152.27,152.39,14281.0,152.52,152.54,152.27,152.39,14281.0
2025-03-07 15:35:00,152.34,152.34,151.46,151.53,17505.0,152.34,152.34,151.46,151.53,17505.0
2025-03-07 15:40:00,151.46,151.93,151.44,151.73,19420.0,151.46,151.93,151.44,151.73,19420.0
2025-03-07 15:45:00,151.81,152.1,151.65,152.08,12683.0,151.81,152.1,151.65,152.08,12683.0
2025-03-07 15:50:00,152.1,152.22,150.93,151.0,85299.0,152.1,152.22,150.93,151.0,85299.0
2025-03-07 15:55:00,150.92,150.99,150.31,150.36,174873.0,150.92,150.99,150.31,150.36,174873.0
2025-03-10 09:30:00,150.29,153.21,150.14,152.98,20718.0,150.29,153.21,150.14,152.98,20718.0
2025-03-10 09:35:00,152.98,154.95,152.56,154.95,46721.0,152.98,154.95,152.56,154.95,46721.0
2025-03-10 09:40:00,154.95,156.39,154.78,156.3,68492.0,154.95,156.39,154.78,156.3,68492.0
2025-03-10 09:45:00,156.13,156.26,155.25,155.61,43577.0,156.13,156.26,155.25,155.61,43577.0
2025-03-10 09:50:00,155.69,156.33,155.69,156.24,20642.0,155.69,156.33,155.69,156.24,20642.0
2025-03-10 09:55:00,156.08,156.29,155.09,155.3,12047.0,156.08,156.29,155.09,155.3,12047.0
2025-03-10 10:00:00,155.28,155.61,154.81,155.2,17325.0,155.28,155.61,154.81,155.2,17325.0
2025-03-10 10:05:00,155.24,155.62,155.02,155.24,19661.0,155.24,155.62,155.02,155.24,19661.0
2025-03-10 10:10:00,155.36,155.74,155.26,155.6,10085.0,155.36,155.74,155.26,155.6,10085.0
2025-03-10 10:15:00,155.6,156.6,155.6,156.33,13090.0,155.6,156.6,155.6,156.33,13090.0
2025-03-10 10:20:00,156.34,156.6,156.16,156.21,27341.0,156.34,156.6,156.16,156.21,27341.0
2025-03-10 10:25:00,156.19,157.0,156.07,156.32,22749.0,156.19,157.0,156.07,156.32,22749.0
2025-03-10 10:30:00,156.24,156.27,155.08,155.33,19898.0,156.24,156.27,155.08,155.33,19898.0
2025-03-10 10:35:00,155.35,155.46,154.5,154.71,18077.0,155.35,155.46,154.5,154.71,18077.0
2025-03-10 10:40:00,154.8,155.43,154.51,155.43,17289.0,154.8,155.43,154.51,155.43,17289.0
2025-03-10 10:45:00,155.23,155.78,155.2,155.67,13094.0,155.23,155.78,155.2,155.67,13094.0
2025-03-10 10:50:00,155.69,156.07,155.45,155.99,7458.0,155.69,156.07,155.45,155.99,7458.0
2025-03-10 10:55:00,155.96,156.72,155.84,156.56,11221.0,155.96,156.72,155.84,156.56,11221.0
2025-03-10 11:00:00,156.48,156.73,156.22,156.67,8034.0,156.48,156.73,156.22,156.67,8034.0
2025-03-10 11:05:00,156.52,157.09,156.25,156.59,56539.0,156.52,157.09,156.25,156.59,56539.0
2025-03-10 11:10:00,156.67,156.68,156.25,156.59,15619.0,156.67,156.68,156.25,156.59,15619.0
2025-03-10 11:15:00,156.42,156.83,156.31,156.49,16007.0,156.42,156.83,156.31,156.49,16007.0
2025-03-10 11:20:00,156.39,156.8,156.39,156.59,7567.0,156.39,156.8,156.39,156.59,7567.0
2025-03-10 11:25:00,156.5,156.72,156.26,156.42,4834.0,156.5,156.72,156.26,156.42,4834.0
2025-03-10 11:30:00,156.42,156.42,155.72,155.75,13893.0,156.42,156.42,155.72,155.75,13893.0
2025-03-10 11:35:00,155.71,155.79,154.68,154.68,9317.0,155.71,155.79,154.68,154.68,9317.0
2025-03-10 11:40:00,154.64,155.0,154.27,154.98,11219.0,154.64,155.0,154.27,154.98,11219.0
2025-03-10 11:45:00,154.92,154.93,154.24,154.33,7507.0,154.92,154.93,154.24,154.33,7507.0
2025-03-10 11:50:00,154.17,154.83,154.06,154.83,8382.0,154.17,154.83,154.06,154.83,8382.0
2025-03-10 11:55:00,154.75,154.83,154.46,154.72,4323.0,154.75,154.83,154.46,154.72,4323.0
2025-03-10 12:00:00,154.82,154.83,154.48,154.49,8528.0,154.82,154.83,154.48,154.49,8528.0
2025-03-10 12:05:00,154.4,154.85,154.39,154.7,4678.0,154.4,154.85,154.39,154.7,4678.0
2025-03-10 12:10:00,154.7,154.81,154.46,154.81,3301.0,154.7,154.81,154.46,154.81,3301.0
2025-03-10 12:15:00,154.77,154.85,154.35,154.44,6783.0,154.77,154.85,154.35,154.44,6783.0
2025-03-10 12:20:00,154.53,154.59,154.26,154.59,4956.0,154.53,154.59,154.26,154.59,4956.0
2025-03-10 12:25:00,154.59,154.84,154.49,154.83,4637.0,154.59,154.84,154.49,154.83,4637.0
2025-03-10 12:30:00,154.86,155.04,154.81,154.91,6665.0,154.86,155.04,154.81,154.91,6665.0
2025-03-10 12:35:00,154.86,155.23,154.77,155.08,4002.0,154.86,155.23,154.77,155.08,4002.0
2025-03-10 12:40:00,155.19,155.67,155.1,155.37,6193.0,155.19,155.67,155.1,155.37,6193.0
2025-03-10 12:45:00,155.5,155.72,155.5,155.72,2444.0,155.5,155.72,155.5,155.72,2444.0
2025-03-10 12:50:00,155.67,156.18,155.63,156.03,11080.0,155.67,156.18,155.63,156.03,11080.0
2025-03-10 12:55:00,156.22,156.23,155.82,156.05,5901.0,156.22,156.23,155.82,156.05,5901.0
2025-03-10 13:00:00,156.03,156.1,155.94,155.94,3548.0,156.03,156.1,155.94,155.94,3548.0
2025-03-10 13:05:00,156.04,156.04,155.57,155.9,7032.0,156.04,156.04,155.57,155.9,7032.0
2025-03-10 13:10:00,155.9,156.35,155.88,156.35,5948.0,155.9,156.35,155.88,156.35,5948.0
2025-03-10 13:15:00,156.21,156.28,155.71,155.8,8173.0,156.21,156.28,155.71,155.8,8173.0
2025-03-10 13:20:00,155.88,156.17,155.88,156.16,8248.0,155.88,156.17,155.88,156.16,8248.0
2025-03-10 13:25:00,156.16,156.18,155.8,156.16,12155.0,156.16,156.18,155.8,156.16,12155.0
2025-03-10 13:30:00,155.97,156.13,155.81,156.04,5426.0,155.97,156.13,155.81,156.04,5426.0
2025-03-10 13:35:00,155.92,156.02,155.76,155.97,9855.0,155.92,156.02,155.76,155.97,9855.0
2025-03-10 13:40:00,155.82,155.82,155.51,155.78,6198.0,155.82,155.82,155.51,155.78,6198.0
2025-03-10 13:45:00,155.82,155.86,155.6,155.77,4695.0,155.82,155.86,155.6,155.77,4695.0
2025-03-10 13:50:00,155.94,155.98,155.71,155.87,5119.0,155.94,155.98,155.71,155.87,5119.0
2025-03-10 13:55:00,155.78,156.24,155.66,156.04,13169.0,155.78,156.24,155.66,156.04,13169.0
2025-03-10 14:00:00,155.99,156.3,155.95,156.14,3460.0,155.99,156.3,155.95,156.14,3460.0
2025-03-10 14:05:00,156.13,156.14,155.53,155.53,5226.0,156.13,156.14,155.53,155.53,5226.0
2025-03-10 14:10:00,155.7,155.82,155.26,155.28,4799.0,155.7,155.82,155.26,155.28,4799.0
2025-03-10 14:15:00,155.2,155.36,155.06,155.16,5277.0,155.2,155.36,155.06,155.16,5277.0
2025-03-10 14:20:00,155.14,155.17,154.8,155.05,4851.0,155.14,155.17,154.8,155.05,4851.0
2025-03-10 14:25:00,154.81,154.96,154.61,154.96,5394.0,154.81,154.96,154.61,154.96,5394.0
2025-03-10 14:30:00,154.98,155.16,154.97,154.98,2095.0,154.98,155.16,154.97,154.98,2095.0
2025-03-10 14:35:00,154.8,154.87,154.59,154.7,20090.0,154.8,154.87,154.59,154.7,20090.0
2025-03-10 14:40:00,154.76,154.78,154.01,154.36,17184.0,154.76,154.78,154.01,154.36,17184.0
2025-03-10 14:45:00,154.41,154.66,154.35,154.5,9931.0,154.41,154.66,154.35,154.5,9931.0
2025-03-10 14:50:00,154.59,154.65,153.87,154.24,9913.0,154.59,154.65,153.87,154.24,9913.0
2025-03-10 14:55:00,154.13,154.13,153.78,154.01,6193.0,154.13,154.13,153.78,154.01,6193.0
2025-03-10 15:00:00,154.01,154.1,153.76,153.83,18542.0,154.01,154.1,153.76,153.83,18542.0
2025-03-10 15:05:00,153.83,153.83,152.8,152.93,35810.0,153.83,153.83,152.8,152.93,35810.0
2025-03-10 15:10:00,152.8,153.33,152.68,153.1,10787.0,152.8,153.33,152.68,153.1,10787.0
2025-03-10 15:15:00,152.96,153.03,152.66,152.82,11222.0,152.96,153.03,152.66,152.82,11222.0
2025-03-10 15:20:00,152.82,152.97,152.36,152.97,21048.0,152.82,152.97,152.36,152.97,21048.0
2025-03-10 15:25:00,153.07,153.15,152.64,152.74,11657.0,153.07,153.15,152.64,152.74,11657.0
2025-03-10 15:30:00,152.75,153.21,152.6,152.6,12585.0,152.75,153.21,152.6,152.6,12585.0
2025-03-10 15:35:00,152.6,152.88,152.15,152.88,26628.0,152.6,152.88,152.15,152.88,26628.0
2025-03-10 15:40:00,152.89,153.12,152.16,152.29,25824.0,152.89,153.12,152.16,152.29,25824.0
2025-03-10 15:45:00,152.29,152.82,152.29,152.47,28522.0,152.29,152.82,152.29,152.47,28522.0
2025-03-10 15:50:00,152.54,152.72,151.31,151.48,53178.0,152.54,152.72,151.31,151.48,53178.0
2025-03-10 15:55:00,151.42,151.48,150.51,150.71,205981.0,151.42,151.48,150.51,150.71,205981.0
2025-03-11 09:30:00,151.13,151.9,149.0,149.01,26702.0,151.13,151.9,149.0,149.01,26702.0
2025-03-11 09:35:00,149.25,149.85,148.48,149.42,9122.0,149.25,149.85,148.48,149.42,9122.0
2025-03-11 09:40:00,149.23,149.82,148.35,148.92,3429.0,149.23,149.82,148.35,148.92,3429.0
2025-03-11 09:45:00,148.53,148.53,147.16,147.16,13370.0,148.53,148.53,147.16,147.16,13370.0
2025-03-11 09:50:00,147.22,147.29,145.19,146.11,18690.0,147.22,147.29,145.19,146.11,18690.0
2025-03-11 09:55:00,146.14,146.21,145.32,145.52,9681.0,146.14,146.21,145.32,145.52,9681.0
2025-03-11 10:00:00,145.3,145.71,144.65,145.18,25069.0,145.3,145.71,144.65,145.18,25069.0
2025-03-11 10:05:00,145.04,145.08,143.83,143.9,19714.0,145.04,145.08,143.83,143.9,19714.0
2025-03-11 10:10:00,143.92,144.95,143.9,144.84,15353.0,143.92,144.95,143.9,144.84,15353.0
2025-03-11 10:15:00,144.79,145.04,144.61,144.77,7923.0,144.79,145.04,144.61,144.77,7923.0
2025-03-11 10:20:00,144.78,145.07,144.17,144.69,9158.0,144.78,145.07,144.17,144.69,9158.0
2025-03-11 10:25:00,144.69,145.07,144.69,144.88,4006.0,144.69,145.07,144.69,144.88,4006.0
2025-03-11 10:30:00,145.04,145.39,144.82,145.25,5754.0,145.04,145.39,144.82,145.25,5754.0
2025-03-11 10:35:00,145.42,145.73,145.01,145.09,12329.0,145.42,145.73,145.01,145.09,12329.0
2025-03-11 10:40:00,145.21,145.32,144.47,144.47,7747.0,145.21,145.32,144.47,144.47,7747.0
2025-03-11 10:45:00,144.5,145.1,144.4,145.1,6864.0,144.5,145.1,144.4,145.1,6864.0
2025-03-11 10:50:00,144.86,145.21,144.72,144.88,2616.0,144.86,145.21,144.72,144.88,2616.0
2025-03-11 10:55:00,144.88,144.88,144.0,144.36,9323.0,144.88,144.88,144.0,144.36,9323.0
2025-03-11 11:00:00,144.36,144.48,143.82,143.85,16250.0,144.36,144.48,143.82,143.85,16250.0
2025-03-11 11:05:00,143.84,144.61,143.8,144.61,12172.0,143.84,144.61,143.8,144.61,12172.0
2025-03-11 11:10:00,144.58,144.74,144.19,144.19,14238.0,144.58,144.74,144.19,144.19,14238.0
2025-03-11 11:15:00,144.33,144.77,144.18,144.41,4122.0,144.33,144.77,144.18,144.41,4122.0
2025-03-11 11:20:00,144.19,144.45,143.79,143.79,2305.0,144.19,144.45,143.79,143.79,2305.0
2025-03-11 11:25:00,143.91,143.91,143.12,143.27,23232.0,143.91,143.91,143.12,143.27,23232.0
2025-03-11 11:30:00,143.5,143.83,143.37,143.61,9655.0,143.5,143.83,143.37,143.61,9655.0
2025-03-11 11:35:00,143.4,143.57,143.1,143.31,7052.0,143.4,143.57,143.1,143.31,7052.0
2025-03-11 11:40:00,143.46,143.87,143.14,143.24,8040.0,143.46,143.87,143.14,143.24,8040.0
2025-03-11 11:45:00,143.36,143.36,142.85,143.22,5051.0,143.36,143.36,142.85,143.22,5051.0
2025-03-11 11:50:00,143.19,143.66,143.19,143.43,5368.0,143.19,143.66,143.19,143.43,5368.0
2025-03-11 11:55:00,143.38,143.43,142.95,143.19,8885.0,143.38,143.43,142.95,143.19,8885.0
2025-03-11 12:00:00,143.19,143.2,142.68,142.86,6027.0,143.19,143.2,142.68,142.86,6027.0
2025-03-11 12:05:00,142.68,142.88,142.55,142.55,4102.0,142.68,142.88,142.55,142.55,4102.0
2025-03-11 12:10:00,142.74,142.74,142.11,142.12,8723.0,142.74,142.74,142.11,142.12,8723.0
2025-03-11 12:15:00,142.14,142.78,142.02,142.78,14989.0,142.14,142.78,142.02,142.78,14989.0
2025-03-11 12:20:00,142.75,143.12,142.61,142.78,4637.0,142.75,143.12,142.61,142.78,4637.0
2025-03-11 12:25:00,142.93,142.93,142.56,142.69,2536.0,142.93,142.93,142.56,142.69,2536.0
2025-03-11 12:30:00,142.88,143.07,142.62,142.92,6835.0,142.88,143.07,142.62,142.92,6835.0
2025-03-11 12:35:00,142.8,143.09,142.5,142.75,10594.0,142.8,143.09,142.5,142.75,10594.0
2025-03-11 12:40:00,142.72,143.17,142.67,143.01,5502.0,142.72,143.17,142.67,143.01,5502.0
2025-03-11 12:45:00,142.87,142.87,142.58,142.75,2200.0,142.87,142.87,142.58,142.75,2200.0
2025-03-11 12:50:00,142.61,142.83,142.61,142.71,2272.0,142.61,142.83,142.61,142.71,2272.0
2025-03-11 12:55:00,142.63,142.72,142.45,142.59,2383.0,142.63,142.72,142.45,142.59,2383.0
2025-03-11 13:00:00,142.53,142.61,142.37,142.57,2836.0,142.53,142.61,142.37,142.57,2836.0
2025-03-11 13:05:00,142.65,142.75,142.25,142.3,4900.0,142.65,142.75,142.25,142.3,4900.0
2025-03-11 13:10:00,142.39,142.52,142.16,142.21,2895.0,142.39,142.52,142.16,142.21,2895.0
2025-03-11 13:15:00,142.23,142.58,142.15,142.47,6068.0,142.23,142.58,142.15,142.47,6068.0
2025-03-11 13:20:00,142.44,142.64,142.35,142.5,3533.0,142.44,142.64,142.35,142.5,3533.0
2025-03-11 13:25:00,142.5,143.06,142.5,142.82,4812.0,142.5,143.06,142.5,142.82,4812.0
2025-03-11 13:30:00,142.81,142.99,142.27,142.37,8042.0,142.81,142.99,142.27,142.37,8042.0
2025-03-11 13:35:00,142.4,142.4,142.1,142.37,1600.0,142.4,142.4,142.1,142.37,1600.0
2025-03-11 13:40:00,142.34,142.46,142.29,142.35,2488.0,142.34,142.46,142.29,142.35,2488.0
2025-03-11 13:45:00,142.34,142.86,142.33,142.53,3896.0,142.34,142.86,142.33,142.53,3896.0
2025-03-11 13:50:00,142.6,142.77,142.41,142.72,6105.0,142.6,142.77,142.41,142.72,6105.0
2025-03-11 13:55:00,142.73,143.03,142.67,143.01,13572.0,142.73,143.03,142.67,143.01,13572.0
2025-03-11 14:00:00,143.03,143.48,143.03,143.48,5002.0,143.03,143.48,143.03,143.48,5002.0
2025-03-11 14:05:00,143.33,143.47,142.9,143.01,5093.0,143.33,143.47,142.9,143.01,5093.0
2025-03-11 14:10:00,143.0,143.25,143.0,143.12,2271.0,143.0,143.25,143.0,143.12,2271.0
2025-03-11 14:15:00,143.09,143.27,142.9,143.27,3653.0,143.09,143.27,142.9,143.27,3653.0
2025-03-11 14:20:00,143.25,143.64,143.25,143.4,4212.0,143.25,143.64,143.25,143.4,4212.0
2025-03-11 14:25:00,143.22,143.57,143.22,143.56,2599.0,143.22,143.57,143.22,143.56,2599.0
2025-03-11 14:30:00,143.44,143.62,143.27,143.37,7626.0,143.44,143.62,143.27,143.37,7626.0
2025-03-11 14:35:00,143.41,143.73,143.27,143.72,4976.0,143.41,143.73,143.27,143.72,4976.0
2025-03-11 14:40:00,143.82,144.36,143.82,144.32,6142.0,143.82,144.36,143.82,144.32,6142.0
2025-03-11 14:45:00,144.33,144.46,144.1,144.37,3289.0,144.33,144.46,144.1,144.37,3289.0
2025-03-11 14:50:00,144.29,144.42,144.11,144.31,2303.0,144.29,144.42,144.11,144.31,2303.0
2025-03-11 14:55:00,144.29,144.58,144.23,144.25,5872.0,144.29,144.58,144.23,144.25,5872.0
2025-03-11 15:00:00,144.25,144.34,144.11,144.25,2739.0,144.25,144.34,144.11,144.25,2739.0
2025-03-11 15:05:00,144.09,144.57,144.09,144.32,6373.0,144.09,144.57,144.09,144.32,6373.0
2025-03-11 15:10:00,144.25,144.46,143.97,143.99,13642.0,144.25,144.46,143.97,143.99,13642.0
2025-03-11 15:15:00,144.08,144.17,143.72,143.95,19844.0,144.08,144.17,143.72,143.95,19844.0
2025-03-11 15:20:00,144.0,144.04,143.78,143.93,8389.0,144.0,144.04,143.78,143.93,8389.0
2025-03-11 15:25:00,143.93,143.99,143.83,143.88,5890.0,143.93,143.99,143.83,143.88,5890.0
2025-03-11 15:30:00,143.79,143.83,143.5,143.72,14502.0,143.79,143.83,143.5,143.72,14502.0
2025-03-11 15:35:00,143.62,143.77,143.5,143.51,8452.0,143.62,143.77,143.5,143.51,8452.0
2025-03-11 15:40:00,143.52,143.52,143.2,143.24,10998.0,143.52,143.52,143.2,143.24,10998.0
2025-03-11 15:45:00,143.24,143.48,143.18,143.38,13526.0,143.24,143.48,143.18,143.38,13526.0
2025-03-11 15:50:00,143.31,143.56,143.06,143.56,22420.0,143.31,143.56,143.06,143.56,22420.0
2025-03-11 15:55:00,143.55,143.74,143.4,143.6,76918.0,143.55,143.74,143.4,143.6,76918.0
2025-03-12 09:30:00,142.01,142.96,142.0,142.3,22476.0,142.01,142.96,142.0,142.3,22476.0
2025-03-12 09:35:00,142.04,142.5,141.26,141.95,6422.0,142.04,142.5,141.26,141.95,6422.0
2025-03-12 09:40:00,141.95,143.09,141.95,142.94,10997.0,141.95,143.09,141.95,142.94,10997.0
2025-03-12 09:45:00,142.86,142.97,141.4,141.68,25680.0,142.86,142.97,141.4,141.68,25680.0
2025-03-12 09:50:00,141.56,141.73,140.78,141.31,36902.0,141.56,141.73,140.78,141.31,36902.0
2025-03-12 09:55:00,141.16,141.61,140.64,141.61,11584.0,141.16,141.61,140.64,141.61,11584.0
2025-03-12 10:00:00,141.58,142.32,141.58,142.12,9398.0,141.58,142.32,141.58,142.12,9398.0
2025-03-12 10:05:00,142.12,142.69,142.01,142.54,9391.0,142.12,142.69,142.01,142.54,9391.0
2025-03-12 10:10:00,142.59,142.7,142.49,142.7,5263.0,142.59,142.7,142.49,142.7,5263.0
2025-03-12 10:15:00,142.71,143.07,142.41,142.65,6699.0,142.71,143.07,142.41,142.65,6699.0
2025-03-12 10:20:00,143.13,143.13,142.14,142.14,8919.0,143.13,143.13,142.14,142.14,8919.0
2025-03-12 10:25:00,142.24,142.5,142.08,142.45,21175.0,142.24,142.5,142.08,142.45,21175.0
2025-03-12 10:30:00,142.34,142.51,142.2,142.22,29341.0,142.34,142.51,142.2,142.22,29341.0
2025-03-12 10:35:00,142.29,142.46,142.21,142.36,9747.0,142.29,142.46,142.21,142.36,9747.0
2025-03-12 10:40:00,142.27,142.57,142.24,142.24,15210.0,142.27,142.57,142.24,142.24,15210.0
2025-03-12 10:45:00,142.24,142.5,141.98,141.99,5627.0,142.24,142.5,141.98,141.99,5627.0
2025-03-12 10:50:00,142.24,142.24,141.85,141.93,5687.0,142.24,142.24,141.85,141.93,5687.0
2025-03-12 10:55:00,141.81,141.82,141.23,141.34,9107.0,141.81,141.82,141.23,141.34,9107.0
2025-03-12 11:00:00,141.38,141.73,141.3,141.62,16431.0,141.38,141.73,141.3,141.62,16431.0
2025-03-12 11:05:00,141.55,141.59,141.2,141.22,25431.0,141.55,141.59,141.2,141.22,25431.0
2025-03-12 11:10:00,141.22,141.51,141.22,141.42,41324.0,141.22,141.51,141.22,141.42,41324.0
2025-03-12 11:15:00,141.43,141.51,140.71,141.0,56172.0,141.43,141.51,140.71,141.0,56172.0
2025-03-12 11:20:00,141.0,141.07,140.8,140.91,28434.0,141.0,141.07,140.8,140.91,28434.0
2025-03-12 11:25:00,140.91,141.1,140.84,141.08,17272.0,140.91,141.1,140.84,141.08,17272.0
2025-03-12 11:30:00,141.1,141.1,140.75,140.78,15439.0,141.1,141.1,140.75,140.78,15439.0
2025-03-12 11:35:00,140.81,140.95,140.77,140.81,3577.0,140.81,140.95,140.77,140.81,3577.0
2025-03-12 11:40:00,140.75,140.79,140.54,140.59,11304.0,140.75,140.79,140.54,140.59,11304.0
2025-03-12 11:45:00,140.58,140.75,140.41,140.47,11014.0,140.58,140.75,140.41,140.47,11014.0
2025-03-12 11:50:00,140.47,140.48,140.34,140.46,5370.0,140.47,140.48,140.34,140.46,5370.0
2025-03-12 11:55:00,140.43,140.7,140.32,140.59,22315.0,140.43,140.7,140.32,140.59,22315.0
2025-03-12 12:00:00,140.53,140.64,140.52,140.64,8037.0,140.53,140.64,140.52,140.64,8037.0
2025-03-12 12:05:00,140.64,140.82,140.52,140.72,13094.0,140.64,140.82,140.52,140.72,13094.0
2025-03-12 12:10:00,140.71,140.87,140.69,140.8,10605.0,140.71,140.87,140.69,140.8,10605.0
2025-03-12 12:15:00,140.85,141.07,140.81,141.07,20063.0,140.85,141.07,140.81,141.07,20063.0
2025-03-12 12:20:00,141.04,141.31,140.8,140.81,20944.0,141.04,141.31,140.8,140.81,20944.0
2025-03-12 12:25:00,140.81,141.07,140.69,140.96,9364.0,140.81,141.07,140.69,140.96,9364.0
2025-03-12 12:30:00,140.99,141.42,140.99,141.25,14895.0,140.99,141.42,140.99,141.25,14895.0
2025-03-12 12:35:00,141.21,141.33,141.01,141.11,11251.0,141.21,141.33,141.01,141.11,11251.0
2025-03-12 12:40:00,141.18,141.19,141.04,141.04,8134.0,141.18,141.19,141.04,141.04,8134.0
2025-03-12 12:45:00,140.94,141.12,140.8,141.0,5981.0,140.94,141.12,140.8,141.0,5981.0
2025-03-12 12:50:00,140.91,140.97,140.68,140.76,6807.0,140.91,140.97,140.68,140.76,6807.0
2025-03-12 12:55:00,140.78,140.79,140.38,140.53,8453.0,140.78,140.79,140.38,140.53,8453.0
2025-03-12 13:00:00,140.53,140.7,140.5,140.64,5010.0,140.53,140.7,140.5,140.64,5010.0
2025-03-12 13:05:00,140.59,140.94,140.58,140.84,15656.0,140.59,140.94,140.58,140.84,15656.0
2025-03-12 13:10:00,140.74,141.08,140.72,141.02,4208.0,140.74,141.08,140.72,141.02,4208.0
2025-03-12 13:15:00,141.0,141.06,140.79,141.0,3795.0,141.0,141.06,140.79,141.0,3795.0
2025-03-12 13:20:00,141.01,141.1,140.95,141.1,8893.0,141.01,141.1,140.95,141.1,8893.0
2025-03-12 13:25:00,141.01,141.32,140.9,141.32,31585.0,141.01,141.32,140.9,141.32,31585.0
2025-03-12 13:30:00,141.35,141.46,141.22,141.46,16066.0,141.35,141.46,141.22,141.46,16066.0
2025-03-12 13:35:00,141.51,141.53,141.23,141.24,8562.0,141.51,141.53,141.23,141.24,8562.0
2025-03-12 13:40:00,141.27,141.4,141.22,141.23,13664.0,141.27,141.4,141.22,141.23,13664.0
2025-03-12 13:45:00,141.25,141.3,141.17,141.18,17003.0,141.25,141.3,141.17,141.18,17003.0
2025-03-12 13:50:00,141.12,141.21,141.07,141.07,6692.0,141.12,141.21,141.07,141.07,6692.0
2025-03-12 13:55:00,141.04,141.12,140.83,140.83,3121.0,141.04,141.12,140.83,140.83,3121.0
2025-03-12 14:00:00,140.88,141.05,140.88,141.0,4734.0,140.88,141.05,140.88,141.0,4734.0
2025-03-12 14:05:00,141.05,141.23,140.99,141.23,12893.0,141.05,141.23,140.99,141.23,12893.0
2025-03-12 14:10:00,141.22,141.23,141.0,141.09,10910.0,141.22,141.23,141.0,141.09,10910.0
2025-03-12 14:15:00,141.1,141.1,140.88,140.9,5272.0,141.1,141.1,140.88,140.9,5272.0
2025-03-12 14:20:00,140.88,140.97,140.79,140.79,3584.0,140.88,140.97,140.79,140.79,3584.0
2025-03-12 14:25:00,140.84,140.94,140.8,140.94,1381.0,140.84,140.94,140.8,140.94,1381.0
2025-03-12 14:30:00,140.99,141.05,140.85,141.03,5365.0,140.99,141.05,140.85,141.03,5365.0
2025-03-12 14:35:00,141.03,141.03,140.68,140.86,4084.0,141.03,141.03,140.68,140.86,4084.0
2025-03-12 14:40:00,140.91,141.18,140.91,141.15,13528.0,140.91,141.18,140.91,141.15,13528.0
2025-03-12 14:45:00,141.21,141.29,141.16,141.19,8257.0,141.21,141.29,141.16,141.19,8257.0
2025-03-12 14:50:00,141.15,141.25,141.11,141.23,16622.0,141.15,141.25,141.11,141.23,16622.0
2025-03-12 14:55:00,141.19,141.25,141.09,141.23,11549.0,141.19,141.25,141.09,141.23,11549.0
2025-03-12 15:00:00,141.22,141.22,140.93,140.96,4800.0,141.22,141.22,140.93,140.96,4800.0
2025-03-12 15:05:00,140.97,141.02,140.85,140.99,9600.0,140.97,141.02,140.85,140.99,9600.0
2025-03-12 15:10:00,141.0,141.02,140.77,140.86,15090.0,141.0,141.02,140.77,140.86,15090.0
2025-03-12 15:15:00,140.87,140.93,140.73,140.87,9392.0,140.87,140.93,140.73,140.87,9392.0
2025-03-12 15:20:00,140.89,140.94,140.58,140.67,7396.0,140.89,140.94,140.58,140.67,7396.0
2025-03-12 15:25:00,140.75,140.82,140.66,140.75,2539.0,140.75,140.82,140.66,140.75,2539.0
2025-03-12 15:30:00,140.77,140.8,140.09,140.16,11514.0,140.77,140.8,140.09,140.16,11514.0
2025-03-12 15:35:00,140.17,140.2,140.02,140.06,16549.0,140.17,140.2,140.02,140.06,16549.0
2025-03-12 15:40:00,140.03,140.54,140.02,140.48,14649.0,140.03,140.54,140.02,140.48,14649.0
2025-03-12 15:45:00,140.46,140.46,140.23,140.29,14701.0,140.46,140.46,140.23,140.29,14701.0
2025-03-12 15:50:00,140.26,140.4,140.02,140.26,32136.0,140.26,140.4,140.02,140.26,32136.0
2025-03-12 15:55:00,140.27,140.68,140.02,140.12,109333.0,140.27,140.68,140.02,140.12,109333.0
2025-03-13 09:30:00,140.36,142.94,140.19,142.03,33246.0,140.36,142.94,140.19,142.03,33246.0
2025-03-13 09:35:00,141.96,142.51,141.19,142.47,6565.0,141.96,142.51,141.19,142.47,6565.0
2025-03-13 09:40:00,142.44,143.5,142.44,143.23,33048.0,142.44,143.5,142.44,143.23,33048.0
2025-03-13 09:45:00,143.39,143.39,142.4,142.4,6713.0,143.39,143.39,142.4,142.4,6713.0
2025-03-13 09:50:00,142.37,142.39,141.83,141.84,14694.0,142.37,142.39,141.83,141.84,14694.0
2025-03-13 09:55:00,141.93,141.93,141.34,141.59,12033.0,141.93,141.93,141.34,141.59,12033.0
2025-03-13 10:00:00,141.7,141.79,141.1,141.11,24623.0,141.7,141.79,141.1,141.11,24623.0
2025-03-13 10:05:00,141.11,141.7,141.1,141.41,10929.0,141.11,141.7,141.1,141.41,10929.0
2025-03-13 10:10:00,141.4,141.86,141.32,141.58,4421.0,141.4,141.86,141.32,141.58,4421.0
2025-03-13 10:15:00,141.5,141.66,141.25,141.3,12546.0,141.5,141.66,141.25,141.3,12546.0
2025-03-13 10:20:00,141.26,141.28,140.44,140.52,3847.0,141.26,141.28,140.44,140.52,3847.0
2025-03-13 10:25:00,140.62,140.62,140.03,140.23,12605.0,140.62,140.62,140.03,140.23,12605.0
2025-03-13 10:30:00,140.21,140.57,140.21,140.49,6017.0,140.21,140.57,140.21,140.49,6017.0
2025-03-13 10:35:00,140.48,140.75,140.24,140.5,9749.0,140.48,140.75,140.24,140.5,9749.0
2025-03-13 10:40:00,140.55,141.17,140.55,141.17,3125.0,140.55,141.17,140.55,141.17,3125.0
2025-03-13 10:45:00,141.16,141.34,141.05,141.25,6869.0,141.16,141.34,141.05,141.25,6869.0
2025-03-13 10:50:00,141.13,141.32,140.96,141.11,4265.0,141.13,141.32,140.96,141.11,4265.0
2025-03-13 10:55:00,141.02,141.09,140.9,141.04,1452.0,141.02,141.09,140.9,141.04,1452.0
2025-03-13 11:00:00,141.07,141.07,140.54,140.66,2521.0,141.07,141.07,140.54,140.66,2521.0
2025-03-13 11:05:00,140.52,140.76,140.33,140.46,9514.0,140.52,140.76,140.33,140.46,9514.0
2025-03-13 11:10:00,140.32,140.32,140.05,140.15,4631.0,140.32,140.32,140.05,140.15,4631.0
2025-03-13 11:15:00,140.25,140.33,139.85,140.05,6786.0,140.25,140.33,139.85,140.05,6786.0
2025-03-13 11:20:00,140.03,140.04,139.57,139.75,9669.0,140.03,140.04,139.57,139.75,9669.0
2025-03-13 11:25:00,139.78,140.13,139.78,139.88,26193.0,139.78,140.13,139.78,139.88,26193.0
2025-03-13 11:30:00,139.83,139.9,139.71,139.81,4682.0,139.83,139.9,139.71,139.81,4682.0
2025-03-13 11:35:00,139.77,139.84,139.61,139.64,4365.0,139.77,139.84,139.61,139.64,4365.0
2025-03-13 11:40:00,139.68,139.98,139.5,139.74,8110.0,139.68,139.98,139.5,139.74,8110.0
2025-03-13 11:45:00,139.65,139.87,139.53,139.84,4525.0,139.65,139.87,139.53,139.84,4525.0
2025-03-13 11:50:00,139.84,139.9,139.56,139.67,2792.0,139.84,139.9,139.56,139.67,2792.0
2025-03-13 11:55:00,139.56,139.81,139.56,139.58,2616.0,139.56,139.81,139.56,139.58,2616.0
2025-03-13 12:00:00,139.58,139.79,139.52,139.58,1005.0,139.58,139.79,139.52,139.58,1005.0
2025-03-13 12:05:00,139.47,139.66,139.25,139.5,3600.0,139.47,139.66,139.25,139.5,3600.0
2025-03-13 12:10:00,139.6,139.78,139.6,139.76,1772.0,139.6,139.78,139.6,139.76,1772.0
2025-03-13 12:15:00,139.78,140.01,139.54,140.0,4662.0,139.78,140.01,139.54,140.0,4662.0
2025-03-13 12:20:00,139.88,139.9,139.63,139.74,3466.0,139.88,139.9,139.63,139.74,3466.0
2025-03-13 12:25:00,139.74,139.74,139.56,139.72,2491.0,139.74,139.74,139.56,139.72,2491.0
2025-03-13 12:30:00,139.64,140.01,139.58,139.86,6901.0,139.64,140.01,139.58,139.86,6901.0
2025-03-13 12:35:00,139.9,140.08,139.83,139.94,9525.0,139.9,140.08,139.83,139.94,9525.0
2025-03-13 12:40:00,140.02,140.17,139.81,139.89,8829.0,140.02,140.17,139.81,139.89,8829.0
2025-03-13 12:45:00,139.94,140.13,139.72,139.88,7083.0,139.94,140.13,139.72,139.88,7083.0
2025-03-13 12:50:00,139.88,140.02,139.8,139.86,3114.0,139.88,140.02,139.8,139.86,3114.0
2025-03-13 12:55:00,139.69,139.91,139.69,139.91,1850.0,139.69,139.91,139.69,139.91,1850.0
2025-03-13 13:00:00,139.92,140.18,139.91,140.12,6898.0,139.92,140.18,139.91,140.12,6898.0
2025-03-13 13:05:00,140.09,140.12,139.88,139.88,5417.0,140.09,140.12,139.88,139.88,5417.0
2025-03-13 13:10:00,140.0,140.03,139.8,139.8,2485.0,140.0,140.03,139.8,139.8,2485.0
2025-03-13 13:15:00,139.89,139.94,139.63,139.63,1287.0,139.89,139.94,139.63,139.63,1287.0
2025-03-13 13:20:00,139.63,139.67,139.44,139.58,2418.0,139.63,139.67,139.44,139.58,2418.0
2025-03-13 13:25:00,139.51,139.6,139.41,139.41,3149.0,139.51,139.6,139.41,139.41,3149.0
2025-03-13 13:30:00,139.36,139.53,139.32,139.32,2668.0,139.36,139.53,139.32,139.32,2668.0
2025-03-13 13:35:00,139.34,139.44,139.05,139.05,4610.0,139.34,139.44,139.05,139.05,4610.0
2025-03-13 13:40:00,139.05,139.21,139.05,139.14,2399.0,139.05,139.21,139.05,139.14,2399.0
2025-03-13 13:45:00,139.06,139.23,139.05,139.07,6550.0,139.06,139.23,139.05,139.07,6550.0
2025-03-13 13:50:00,139.08,139.7,139.07,139.69,5677.0,139.08,139.7,139.07,139.69,5677.0
2025-03-13 13:55:00,139.69,139.87,139.44,139.44,8515.0,139.69,139.87,139.44,139.44,8515.0
2025-03-13 14:00:00,139.46,139.91,139.43,139.83,2800.0,139.46,139.91,139.43,139.83,2800.0
2025-03-13 14:05:00,139.89,140.01,139.86,139.94,2050.0,139.89,140.01,139.86,139.94,2050.0
2025-03-13 14:10:00,139.87,139.96,139.78,139.88,2054.0,139.87,139.96,139.78,139.88,2054.0
2025-03-13 14:15:00,139.84,139.95,139.75,139.89,4145.0,139.84,139.95,139.75,139.89,4145.0
2025-03-13 14:20:00,139.79,139.91,139.79,139.87,1881.0,139.79,139.91,139.79,139.87,1881.0
2025-03-13 14:25:00,139.9,139.96,139.76,139.89,3408.0,139.9,139.96,139.76,139.89,3408.0
2025-03-13 14:30:00,139.95,140.06,139.93,139.99,12648.0,139.95,140.06,139.93,139.99,12648.0
2025-03-13 14:35:00,139.97,140.21,139.96,140.1,4202.0,139.97,140.21,139.96,140.1,4202.0
2025-03-13 14:40:00,140.19,140.19,140.1,140.12,1100.0,140.19,140.19,140.1,140.12,1100.0
2025-03-13 14:45:00,140.12,140.16,140.11,140.11,2276.0,140.12,140.16,140.11,140.11,2276.0
2025-03-13 14:50:00,140.11,140.17,139.96,139.97,12937.0,140.11,140.17,139.96,139.97,12937.0
2025-03-13 14:55:00,140.0,140.13,139.99,140.03,11354.0,140.0,140.13,139.99,140.03,11354.0
2025-03-13 15:00:00,140.09,140.17,140.03,140.1,6282.0,140.09,140.17,140.03,140.1,6282.0
2025-03-13 15:05:00,140.1,140.14,139.96,140.14,6414.0,140.1,140.14,139.96,140.14,6414.0
2025-03-13 15:10:00,140.14,140.33,140.14,140.18,5022.0,140.14,140.33,140.14,140.18,5022.0
2025-03-13 15:15:00,140.26,140.28,140.13,140.25,2577.0,140.26,140.28,140.13,140.25,2577.0
2025-03-13 15:20:00,140.28,140.28,139.83,139.85,6593.0,140.28,140.28,139.83,139.85,6593.0
2025-03-13 15:25:00,139.83,140.07,139.81,139.92,5410.0,139.83,140.07,139.81,139.92,5410.0
2025-03-13 15:30:00,139.97,139.98,139.78,139.94,5597.0,139.97,139.98,139.78,139.94,5597.0
2025-03-13 15:35:00,139.94,139.94,139.76,139.86,5056.0,139.94,139.94,139.76,139.86,5056.0
2025-03-13 15:40:00,139.86,140.1,139.85,140.05,3500.0,139.86,140.1,139.85,140.05,3500.0
2025-03-13 15:45:00,140.05,140.1,139.91,139.99,13223.0,140.05,140.1,139.91,139.99,13223.0
2025-03-13 15:50:00,140.0,140.01,139.5,139.65,12532.0,140.0,140.01,139.5,139.65,12532.0
2025-03-13 15:55:00,139.74,140.07,139.73,139.95,65365.0,139.74,140.07,139.73,139.95,65365.0
2025-03-14 09:30:00,139.66,140.05,139.21,139.29,15617.0,139.66,140.05,139.21,139.29,15617.0
2025-03-14 09:35:00,139.15,139.96,138.63,139.9,12623.0,139.15,139.96,138.63,139.9,12623.0
2025-03-14 09:40:00,139.6,140.0,139.5,139.73,4315.0,139.6,140.0,139.5,139.73,4315.0
2025-03-14 09:45:00,139.77,140.33,139.6,140.11,4563.0,139.77,140.33,139.6,140.11,4563.0
2025-03-14 09:50:00,140.24,140.24,139.79,140.24,1863.0,140.24,140.24,139.79,140.24,1863.0
2025-03-14 09:55:00,140.57,140.71,140.38,140.64,1541.0,140.57,140.71,140.38,140.64,1541.0
2025-03-14 10:00:00,140.6,140.8,140.18,140.6,6061.0,140.6,140.8,140.18,140.6,6061.0
2025-03-14 10:05:00,140.59,140.73,140.14,140.22,14490.0,140.59,140.73,140.14,140.22,14490.0
2025-03-14 10:10:00,140.07,140.07,139.43,139.64,10067.0,140.07,140.07,139.43,139.64,10067.0
2025-03-14 10:15:00,139.71,139.83,139.55,139.59,3682.0,139.71,139.83,139.55,139.59,3682.0
2025-03-14 10:20:00,139.72,139.76,139.51,139.75,3111.0,139.72,139.76,139.51,139.75,3111.0
2025-03-14 10:25:00,139.86,139.86,139.64,139.74,11168.0,139.86,139.86,139.64,139.74,11168.0
2025-03-14 10:30:00,139.75,140.05,139.72,140.03,11327.0,139.75,140.05,139.72,140.03,11327.0
2025-03-14 10:35:00,140.11,140.15,139.99,140.06,6040.0,140.11,140.15,139.99,140.06,6040.0
2025-03-14 10:40:00,140.02,140.03,139.9,140.03,2857.0,140.02,140.03,139.9,140.03,2857.0
2025-03-14 10:45:00,139.97,139.99,139.7,139.7,7176.0,139.97,139.99,139.7,139.7,7176.0
2025-03-14 10:50:00,139.72,139.95,139.68,139.79,3040.0,139.72,139.95,139.68,139.79,3040.0
2025-03-14 10:55:00,139.66,139.76,139.58,139.68,5266.0,139.66,139.76,139.58,139.68,5266.0
2025-03-14 11:00:00,139.79,140.08,139.56,139.77,10121.0,139.79,140.08,139.56,139.77,10121.0
2025-03-14 11:05:00,139.67,139.95,139.5,139.95,2879.0,139.67,139.95,139.5,139.95,2879.0
2025-03-14 11:10:00,139.84,140.01,139.78,139.95,1500.0,139.84,140.01,139.78,139.95,1500.0
2025-03-14 11:15:00,139.88,140.3,139.85,140.25,5732.0,139.88,140.3,139.85,140.25,5732.0
2025-03-14 11:20:00,140.23,140.31,140.14,140.26,4641.0,140.23,140.31,140.14,140.26,4641.0
2025-03-14 11:25:00,140.33,140.42,139.97,139.97,16143.0,140.33,140.42,139.97,139.97,16143.0
2025-03-14 11:30:00,140.03,140.06,139.94,139.96,4155.0,140.03,140.06,139.94,139.96,4155.0
2025-03-14 11:35:00,139.96,139.97,139.53,139.65,11598.0,139.96,139.97,139.53,139.65,11598.0
2025-03-14 11:40:00,139.55,139.65,139.23,139.24,7835.0,139.55,139.65,139.23,139.24,7835.0
2025-03-14 11:45:00,139.31,139.49,139.31,139.48,4708.0,139.31,139.49,139.31,139.48,4708.0
2025-03-14 11:50:00,139.44,140.0,139.41,140.0,16565.0,139.44,140.0,139.41,140.0,16565.0
2025-03-14 11:55:00,140.01,140.19,140.01,140.19,3576.0,140.01,140.19,140.01,140.19,3576.0
2025-03-14 12:00:00,140.11,140.22,140.11,140.21,800.0,140.11,140.22,140.11,140.21,800.0
2025-03-14 12:05:00,140.15,140.3,140.14,140.27,1285.0,140.15,140.3,140.14,140.27,1285.0
2025-03-14 12:10:00,140.19,140.24,140.16,140.24,800.0,140.19,140.24,140.16,140.24,800.0
2025-03-14 12:15:00,140.25,140.25,140.04,140.13,3623.0,140.25,140.25,140.04,140.13,3623.0
2025-03-14 12:20:00,140.11,140.29,140.09,140.29,842.0,140.11,140.29,140.09,140.29,842.0
2025-03-14 12:25:00,140.25,140.26,140.14,140.14,700.0,140.25,140.26,140.14,140.14,700.0
2025-03-14 12:30:00,140.11,140.21,140.03,140.15,2571.0,140.11,140.21,140.03,140.15,2571.0
2025-03-14 12:35:00,140.2,140.2,139.73,139.91,5988.0,140.2,140.2,139.73,139.91,5988.0
2025-03-14 12:40:00,139.76,139.83,139.66,139.82,7822.0,139.76,139.83,139.66,139.82,7822.0
2025-03-14 12:45:00,139.8,139.96,139.71,139.96,2735.0,139.8,139.96,139.71,139.96,2735.0
2025-03-14 12:50:00,140.01,140.33,140.01,140.28,2320.0,140.01,140.33,140.01,140.28,2320.0
2025-03-14 12:55:00,140.18,140.23,139.96,140.07,2700.0,140.18,140.23,139.96,140.07,2700.0
2025-03-14 13:00:00,140.06,140.28,140.05,140.25,3126.0,140.06,140.28,140.05,140.25,3126.0
2025-03-14 13:05:00,140.28,140.36,140.19,140.19,3036.0,140.28,140.36,140.19,140.19,3036.0
2025-03-14 13:10:00,140.18,140.18,139.92,140.01,4698.0,140.18,140.18,139.92,140.01,4698.0
2025-03-14 13:15:00,139.91,140.07,139.83,140.02,2681.0,139.91,140.07,139.83,140.02,2681.0
2025-03-14 13:20:00,140.06,140.1,140.01,140.02,1135.0,140.06,140.1,140.01,140.02,1135.0
2025-03-14 13:25:00,140.02,140.06,139.77,139.82,3859.0,140.02,140.06,139.77,139.82,3859.0
2025-03-14 13:30:00,139.81,139.88,139.72,139.8,5884.0,139.81,139.88,139.72,139.8,5884.0
2025-03-14 13:35:00,139.72,139.84,139.72,139.74,3265.0,139.72,139.84,139.72,139.74,3265.0
2025-03-14 13:40:00,139.74,139.82,139.74,139.78,4563.0,139.74,139.82,139.74,139.78,4563.0
2025-03-14 13:45:00,139.75,140.12,139.74,140.08,6412.0,139.75,140.12,139.74,140.08,6412.0
2025-03-14 13:50:00,140.09,140.13,140.07,140.1,1903.0,140.09,140.13,140.07,140.1,1903.0
2025-03-14 13:55:00,140.0,140.0,139.81,139.92,4663.0,140.0,140.0,139.81,139.92,4663.0
2025-03-14 14:00:00,139.93,140.16,139.93,140.16,1646.0,139.93,140.16,139.93,140.16,1646.0
2025-03-14 14:05:00,140.05,140.1,140.0,140.0,1389.0,140.05,140.1,140.0,140.0,1389.0
2025-03-14 14:10:00,140.03,140.03,139.76,139.77,2720.0,140.03,140.03,139.76,139.77,2720.0
2025-03-14 14:15:00,139.78,139.79,139.26,139.26,8181.0,139.78,139.79,139.26,139.26,8181.0
2025-03-14 14:20:00,139.25,139.34,139.25,139.3,2765.0,139.25,139.34,139.25,139.3,2765.0
2025-03-14 14:25:00,139.31,139.51,139.3,139.49,2730.0,139.31,139.51,139.3,139.49,2730.0
2025-03-14 14:30:00,139.47,139.74,139.46,139.58,2217.0,139.47,139.74,139.46,139.58,2217.0
2025-03-14 14:35:00,139.59,139.74,139.5,139.74,3514.0,139.59,139.74,139.5,139.74,3514.0
2025-03-14 14:40:00,139.75,139.76,139.54,139.66,3894.0,139.75,139.76,139.54,139.66,3894.0
2025-03-14 14:45:00,139.68,139.72,139.56,139.61,4618.0,139.68,139.72,139.56,139.61,4618.0
2025-03-14 14:50:00,139.59,139.61,139.44,139.61,6254.0,139.59,139.61,139.44,139.61,6254.0
2025-03-14 14:55:00,139.54,139.54,139.41,139.44,5020.0,139.54,139.54,139.41,139.44,5020.0
2025-03-14 15:00:00,139.49,139.51,139.44,139.44,722.0,139.49,139.51,139.44,139.44,722.0
2025-03-14 15:05:00,139.43,139.62,139.42,139.61,11327.0,139.43,139.62,139.42,139.61,11327.0
2025-03-14 15:10:00,139.61,139.87,139.57,139.73,6943.0,139.61,139.87,139.57,139.73,6943.0
2025-03-14 15:15:00,139.73,139.75,139.51,139.51,2562.0,139.73,139.75,139.51,139.51,2562.0
2025-03-14 15:20:00,139.5,139.77,139.47,139.71,8763.0,139.5,139.77,139.47,139.71,8763.0
2025-03-14 15:25:00,139.72,139.75,139.42,139.44,11795.0,139.72,139.75,139.42,139.44,11795.0
2025-03-14 15:30:00,139.48,139.5,139.16,139.22,6695.0,139.48,139.5,139.16,139.22,6695.0
2025-03-14 15:35:00,139.13,139.13,138.79,138.79,8341.0,139.13,139.13,138.79,138.79,8341.0
2025-03-14 15:40:00,138.8,139.21,138.77,139.06,13505.0,138.8,139.21,138.77,139.06,13505.0
2025-03-14 15:45:00,139.08,139.17,138.95,138.97,9748.0,139.08,139.17,138.95,138.97,9748.0
2025-03-14 15:50:00,139.11,139.41,138.96,139.16,37205.0,139.11,139.41,138.96,139.16,37205.0
2025-03-14 15:55:00,139.16,139.65,139.15,139.36,73448.0,139.16,139.65,139.15,139.36,73448.0
2025-03-17 09:30:00,140.05,140.96,139.16,140.8,31984.0,140.05,140.96,139.16,140.8,31984.0
2025-03-17 09:35:00,140.8,141.3,140.0,140.12,5938.0,140.8,141.3,140.0,140.12,5938.0
2025-03-17 09:40:00,140.12,140.47,139.23,140.47,4758.0,140.12,140.47,139.23,140.47,4758.0
2025-03-17 09:45:00,140.25,141.24,140.25,141.12,6144.0,140.25,141.24,140.25,141.12,6144.0
2025-03-17 09:50:00,141.17,141.25,140.55,140.97,7772.0,141.17,141.25,140.55,140.97,7772.0
2025-03-17 09:55:00,141.11,141.14,140.73,140.91,3895.0,141.11,141.14,140.73,140.91,3895.0
2025-03-17 10:00:00,141.02,141.26,140.65,140.93,10172.0,141.02,141.26,140.65,140.93,10172.0
2025-03-17 10:05:00,141.0,141.25,140.75,141.13,7257.0,141.0,141.25,140.75,141.13,7257.0
2025-03-17 10:10:00,141.03,141.03,140.74,140.91,4949.0,141.03,141.03,140.74,140.91,4949.0
2025-03-17 10:15:00,140.8,140.98,140.73,140.86,9664.0,140.8,140.98,140.73,140.86,9664.0
2025-03-17 10:20:00,140.79,141.26,140.68,141.2,5993.0,140.79,141.26,140.68,141.2,5993.0
2025-03-17 10:25:00,141.16,141.36,141.03,141.36,3629.0,141.16,141.36,141.03,141.36,3629.0
2025-03-17 10:30:00,141.32,141.58,141.32,141.5,6805.0,141.32,141.58,141.32,141.5,6805.0
2025-03-17 10:35:00,141.59,141.66,141.32,141.4,8460.0,141.59,141.66,141.32,141.4,8460.0
2025-03-17 10:40:00,141.27,141.62,141.26,141.47,4505.0,141.27,141.62,141.26,141.47,4505.0
2025-03-17 10:45:00,141.52,141.6,141.25,141.48,7555.0,141.52,141.6,141.25,141.48,7555.0
2025-03-17 10:50:00,141.49,141.49,141.24,141.35,3901.0,141.49,141.49,141.24,141.35,3901.0
2025-03-17 10:55:00,141.36,141.36,141.06,141.2,2320.0,141.36,141.36,141.06,141.2,2320.0
2025-03-17 11:00:00,141.25,141.43,141.25,141.41,4060.0,141.25,141.43,141.25,141.41,4060.0
2025-03-17 11:05:00,141.41,141.56,141.38,141.56,2152.0,141.41,141.56,141.38,141.56,2152.0
2025-03-17 11:10:00,141.4,141.53,141.34,141.39,3480.0,141.4,141.53,141.34,141.39,3480.0
2025-03-17 11:15:00,141.4,141.46,141.21,141.46,3294.0,141.4,141.46,141.21,141.46,3294.0
2025-03-17 11:20:00,141.28,141.38,140.98,140.98,3705.0,141.28,141.38,140.98,140.98,3705.0
2025-03-17 11:25:00,141.03,141.17,140.97,141.02,5262.0,141.03,141.17,140.97,141.02,5262.0
2025-03-17 11:30:00,141.03,141.05,140.8,140.89,4138.0,141.03,141.05,140.8,140.89,4138.0
2025-03-17 11:35:00,140.8,141.0,140.8,140.86,2943.0,140.8,141.0,140.8,140.86,2943.0
2025-03-17 11:40:00,140.9,141.04,140.8,140.95,3661.0,140.9,141.04,140.8,140.95,3661.0
2025-03-17 11:45:00,140.94,141.01,140.86,140.93,3531.0,140.94,141.01,140.86,140.93,3531.0
2025-03-17 11:50:00,141.0,141.03,140.9,141.03,2313.0,141.0,141.03,140.9,141.03,2313.0
2025-03-17 11:55:00,140.98,141.12,140.93,141.12,1703.0,140.98,141.12,140.93,141.12,1703.0
2025-03-17 12:00:00,141.16,141.24,141.11,141.21,1380.0,141.16,141.24,141.11,141.21,1380.0
2025-03-17 12:05:00,141.12,141.46,141.12,141.46,1556.0,141.12,141.46,141.12,141.46,1556.0
2025-03-17 12:10:00,141.4,141.46,141.36,141.4,1345.0,141.4,141.46,141.36,141.4,1345.0
2025-03-17 12:15:00,141.4,141.4,141.29,141.31,5175.0,141.4,141.4,141.29,141.31,5175.0
2025-03-17 12:20:00,141.31,141.46,141.28,141.33,2612.0,141.31,141.46,141.28,141.33,2612.0
2025-03-17 12:25:00,141.38,141.8,141.38,141.74,13772.0,141.38,141.8,141.38,141.74,13772.0
2025-03-17 12:30:00,141.75,141.76,141.38,141.46,4431.0,141.75,141.76,141.38,141.46,4431.0
2025-03-17 12:35:00,141.43,141.79,141.43,141.79,2552.0,141.43,141.79,141.43,141.79,2552.0
2025-03-17 12:40:00,141.59,141.7,141.52,141.64,7497.0,141.59,141.7,141.52,141.64,7497.0
2025-03-17 12:45:00,141.72,141.96,141.72,141.93,7564.0,141.72,141.96,141.72,141.93,7564.0
2025-03-17 12:50:00,141.99,142.17,141.99,142.08,2342.0,141.99,142.17,141.99,142.08,2342.0
2025-03-17 12:55:00,142.08,142.2,141.96,142.05,6798.0,142.08,142.2,141.96,142.05,6798.0
2025-03-17 13:00:00,142.15,142.15,141.96,142.03,4240.0,142.15,142.15,141.96,142.03,4240.0
2025-03-17 13:05:00,142.05,142.08,141.89,141.95,7172.0,142.05,142.08,141.89,141.95,7172.0
2025-03-17 13:10:00,141.99,142.07,141.97,142.07,2265.0,141.99,142.07,141.97,142.07,2265.0
2025-03-17 13:15:00,142.05,142.05,141.82,141.84,4628.0,142.05,142.05,141.82,141.84,4628.0
2025-03-17 13:20:00,141.9,142.0,141.81,141.94,5135.0,141.9,142.0,141.81,141.94,5135.0
2025-03-17 13:25:00,141.94,142.15,141.94,142.11,11503.0,141.94,142.15,141.94,142.11,11503.0
2025-03-17 13:30:00,142.12,142.2,142.08,142.14,4104.0,142.12,142.2,142.08,142.14,4104.0
2025-03-17 13:35:00,142.14,142.3,142.08,142.19,3082.0,142.14,142.3,142.08,142.19,3082.0
2025-03-17 13:40:00,142.19,142.25,142.1,142.14,6051.0,142.19,142.25,142.1,142.14,6051.0
2025-03-17 13:45:00,142.17,142.41,142.07,142.41,3851.0,142.17,142.41,142.07,142.41,3851.0
2025-03-17 13:50:00,142.47,142.71,142.45,142.67,6918.0,142.47,142.71,142.45,142.67,6918.0
2025-03-17 13:55:00,142.68,142.68,142.42,142.48,7409.0,142.68,142.68,142.42,142.48,7409.0
2025-03-17 14:00:00,142.57,142.78,142.46,142.59,3123.0,142.57,142.78,142.46,142.59,3123.0
2025-03-17 14:05:00,142.63,142.79,142.58,142.79,2638.0,142.63,142.79,142.58,142.79,2638.0
2025-03-17 14:10:00,142.77,142.8,142.7,142.8,2706.0,142.77,142.8,142.7,142.8,2706.0
2025-03-17 14:15:00,142.71,142.86,142.69,142.77,1637.0,142.71,142.86,142.69,142.77,1637.0
2025-03-17 14:20:00,142.67,142.85,142.64,142.85,1229.0,142.67,142.85,142.64,142.85,1229.0
2025-03-17 14:25:00,142.82,143.15,142.78,143.04,8264.0,142.82,143.15,142.78,143.04,8264.0
2025-03-17 14:30:00,142.99,143.34,142.99,143.34,5864.0,142.99,143.34,142.99,143.34,5864.0
2025-03-17 14:35:00,143.32,143.37,143.26,143.35,4527.0,143.32,143.37,143.26,143.35,4527.0
2025-03-17 14:40:00,143.33,143.39,143.26,143.39,3397.0,143.33,143.39,143.26,143.39,3397.0
2025-03-17 14:45:00,143.37,143.5,143.36,143.43,3818.0,143.37,143.5,143.36,143.43,3818.0
2025-03-17 14:50:00,143.43,143.5,143.3,143.39,3811.0,143.43,143.5,143.3,143.39,3811.0
2025-03-17 14:55:00,143.41,143.43,143.28,143.31,6433.0,143.41,143.43,143.28,143.31,6433.0
2025-03-17 15:00:00,143.36,143.53,143.29,143.53,11852.0,143.36,143.53,143.29,143.53,11852.0
2025-03-17 15:05:00,143.55,143.59,143.18,143.18,10971.0,143.55,143.59,143.18,143.18,10971.0
2025-03-17 15:10:00,143.23,143.33,143.23,143.33,4274.0,143.23,143.33,143.23,143.33,4274.0
2025-03-17 15:15:00,143.33,143.45,143.27,143.28,6076.0,143.33,143.45,143.27,143.28,6076.0
2025-03-17 15:20:00,143.3,143.39,142.95,143.07,23253.0,143.3,143.39,142.95,143.07,23253.0
2025-03-17 15:25:00,143.07,143.16,142.95,143.05,4493.0,143.07,143.16,142.95,143.05,4493.0
2025-03-17 15:30:00,143.0,143.09,142.89,143.0,5019.0,143.0,143.09,142.89,143.0,5019.0
2025-03-17 15:35:00,142.93,143.03,142.88,142.96,3969.0,142.93,143.03,142.88,142.96,3969.0
2025-03-17 15:40:00,142.93,143.19,142.87,143.16,10659.0,142.93,143.19,142.87,143.16,10659.0
2025-03-17 15:45:00,143.14,143.73,143.08,143.61,40713.0,143.14,143.73,143.08,143.61,40713.0
2025-03-17 15:50:00,143.61,143.85,143.54,143.59,30528.0,143.61,143.85,143.54,143.59,30528.0
2025-03-17 15:55:00,143.51,143.69,143.39,143.53,77699.0,143.51,143.69,143.39,143.53,77699.0
2025-03-18 09:30:00,143.17,144.24,143.17,144.24,29624.0,143.17,144.24,143.17,144.24,29624.0
2025-03-18 09:35:00,144.4,145.66,144.4,145.28,36670.0,144.4,145.66,144.4,145.28,36670.0
2025-03-18 09:40:00,145.27,145.57,144.8,145.03,29089.0,145.27,145.57,144.8,145.03,29089.0
2025-03-18 09:45:00,144.99,145.03,144.53,144.92,20831.0,144.99,145.03,144.53,144.92,20831.0
2025-03-18 09:50:00,144.9,145.29,144.66,145.08,19907.0,144.9,145.29,144.66,145.08,19907.0
2025-03-18 09:55:00,145.06,145.97,144.9,145.62,34100.0,145.06,145.97,144.9,145.62,34100.0
2025-03-18 10:00:00,145.52,145.65,145.05,145.58,32901.0,145.52,145.65,145.05,145.58,32901.0
2025-03-18 10:05:00,145.6,145.7,145.15,145.34,13838.0,145.6,145.7,145.15,145.34,13838.0
2025-03-18 10:10:00,145.45,145.5,145.11,145.24,11651.0,145.45,145.5,145.11,145.24,11651.0
2025-03-18 10:15:00,145.21,145.24,144.7,144.96,19069.0,145.21,145.24,144.7,144.96,19069.0
2025-03-18 10:20:00,145.08,145.14,144.87,145.14,5147.0,145.08,145.14,144.87,145.14,5147.0
2025-03-18 10:25:00,145.03,145.14,144.77,144.83,13279.0,145.03,145.14,144.77,144.83,13279.0
2025-03-18 10:30:00,144.77,144.94,144.6,144.81,6550.0,144.77,144.94,144.6,144.81,6550.0
2025-03-18 10:35:00,144.81,144.89,144.71,144.81,4414.0,144.81,144.89,144.71,144.81,4414.0
2025-03-18 10:40:00,144.83,144.87,144.61,144.81,14664.0,144.83,144.87,144.61,144.81,14664.0
2025-03-18 10:45:00,144.6,144.71,144.46,144.61,20920.0,144.6,144.71,144.46,144.61,20920.0
2025-03-18 10:50:00,144.61,144.94,144.61,144.94,4515.0,144.61,144.94,144.61,144.94,4515.0
2025-03-18 10:55:00,144.97,145.25,144.97,145.19,16020.0,144.97,145.25,144.97,145.19,16020.0
2025-03-18 11:00:00,145.19,145.37,145.08,145.3,20601.0,145.19,145.37,145.08,145.3,20601.0
2025-03-18 11:05:00,145.32,145.53,145.26,145.38,14401.0,145.32,145.53,145.26,145.38,14401.0
2025-03-18 11:10:00,145.38,145.47,145.27,145.39,13120.0,145.38,145.47,145.27,145.39,13120.0
2025-03-18 11:15:00,145.37,145.55,145.35,145.49,4267.0,145.37,145.55,145.35,145.49,4267.0
2025-03-18 11:20:00,145.39,145.51,145.32,145.49,12401.0,145.39,145.51,145.32,145.49,12401.0
2025-03-18 11:25:00,145.51,145.67,145.31,145.39,8534.0,145.51,145.67,145.31,145.39,8534.0
2025-03-18 11:30:00,145.32,145.4,145.01,145.19,16109.0,145.32,145.4,145.01,145.19,16109.0
2025-03-18 11:35:00,145.19,145.34,145.14,145.32,8514.0,145.19,145.34,145.14,145.32,8514.0
2025-03-18 11:40:00,145.34,145.51,145.34,145.5,7763.0,145.34,145.51,145.34,145.5,7763.0
2025-03-18 11:45:00,145.45,145.47,145.22,145.31,15158.0,145.45,145.47,145.22,145.31,15158.0
2025-03-18 11:50:00,145.25,145.37,145.21,145.33,14567.0,145.25,145.37,145.21,145.33,14567.0
2025-03-18 11:55:00,145.35,145.36,144.41,144.66,10015.0,145.35,145.36,144.41,144.66,10015.0
2025-03-18 12:00:00,144.61,144.69,144.38,144.39,2390.0,144.61,144.69,144.38,144.39,2390.0
2025-03-18 12:05:00,144.36,144.4,144.08,144.25,3524.0,144.36,144.4,144.08,144.25,3524.0
2025-03-18 12:10:00,144.14,144.35,144.13,144.13,3443.0,144.14,144.35,144.13,144.13,3443.0
2025-03-18 12:15:00,144.21,144.4,143.98,143.98,4921.0,144.21,144.4,143.98,143.98,4921.0
2025-03-18 12:20:00,143.9,143.95,143.79,143.8,1321.0,143.9,143.95,143.79,143.8,1321.0
2025-03-18 12:25:00,143.78,143.81,143.48,143.72,1546.0,143.78,143.81,143.48,143.72,1546.0
2025-03-18 12:30:00,143.9,144.01,143.85,143.98,4474.0,143.9,144.01,143.85,143.98,4474.0
2025-03-18 12:35:00,144.02,144.05,143.75,143.83,4507.0,144.02,144.05,143.75,143.83,4507.0
2025-03-18 12:40:00,143.75,144.11,143.75,143.96,7804.0,143.75,144.11,143.75,143.96,7804.0
2025-03-18 12:45:00,144.05,144.25,143.83,143.83,1304.0,144.05,144.25,143.83,143.83,1304.0
2025-03-18 12:50:00,143.95,143.95,143.67,143.68,1106.0,143.95,143.95,143.67,143.68,1106.0
2025-03-18 12:55:00,143.62,143.64,143.46,143.54,2360.0,143.62,143.64,143.46,143.54,2360.0
2025-03-18 13:00:00,143.53,143.53,143.34,143.35,1217.0,143.53,143.53,143.34,143.35,1217.0
2025-03-18 13:05:00,143.36,143.39,143.18,143.18,594.0,143.36,143.39,143.18,143.18,594.0
2025-03-18 13:10:00,143.3,143.4,143.18,143.31,2296.0,143.3,143.4,143.18,143.31,2296.0
2025-03-18 13:15:00,143.2,143.52,142.95,142.95,3211.0,143.2,143.52,142.95,142.95,3211.0
2025-03-18 13:20:00,143.17,143.48,143.08,143.47,2686.0,143.17,143.48,143.08,143.47,2686.0
2025-03-18 13:25:00,143.44,143.65,143.44,143.5,1527.0,143.44,143.65,143.44,143.5,1527.0
2025-03-18 13:30:00,143.59,143.88,143.51,143.62,6126.0,143.59,143.88,143.51,143.62,6126.0
2025-03-18 13:35:00,143.59,143.6,143.44,143.44,1397.0,143.59,143.6,143.44,143.44,1397.0
2025-03-18 13:40:00,143.5,143.61,143.5,143.52,1400.0,143.5,143.61,143.5,143.52,1400.0
2025-03-18 13:45:00,143.59,143.63,143.36,143.44,1980.0,143.59,143.63,143.36,143.44,1980.0
2025-03-18 13:50:00,143.48,143.54,143.43,143.54,2792.0,143.48,143.54,143.43,143.54,2792.0
2025-03-18 13:55:00,143.44,143.48,143.17,143.24,3343.0,143.44,143.48,143.17,143.24,3343.0
2025-03-18 14:00:00,143.22,143.36,143.19,143.31,2999.0,143.22,143.36,143.19,143.31,2999.0
2025-03-18 14:05:00,143.24,143.29,143.23,143.23,1000.0,143.24,143.29,143.23,143.23,1000.0
2025-03-18 14:10:00,143.22,143.23,143.01,143.12,1875.0,143.22,143.23,143.01,143.12,1875.0
2025-03-18 14:15:00,143.11,143.16,142.92,143.11,9034.0,143.11,143.16,142.92,143.11,9034.0
2025-03-18 14:20:00,143.11,143.17,142.95,142.98,2304.0,143.11,143.17,142.95,142.98,2304.0
2025-03-18 14:25:00,143.01,143.16,142.95,142.97,2750.0,143.01,143.16,142.95,142.97,2750.0
2025-03-18 14:30:00,142.99,143.55,142.96,143.16,29177.0,142.99,143.55,142.96,143.16,29177.0
2025-03-18 14:35:00,143.16,143.23,143.04,143.21,5290.0,143.16,143.23,143.04,143.21,5290.0
2025-03-18 14:40:00,143.21,143.36,143.15,143.18,2731.0,143.21,143.36,143.15,143.18,2731.0
2025-03-18 14:45:00,143.24,143.46,143.24,143.25,4673.0,143.24,143.46,143.24,143.25,4673.0
2025-03-18 14:50:00,143.25,143.4,143.16,143.19,5949.0,143.25,143.4,143.16,143.19,5949.0
2025-03-18 14:55:00,143.24,143.24,143.05,143.14,4121.0,143.24,143.24,143.05,143.14,4121.0
2025-03-18 15:00:00,143.16,143.35,143.06,143.27,2522.0,143.16,143.35,143.06,143.27,2522.0
2025-03-18 15:05:00,143.34,143.34,143.15,143.24,5421.0,143.34,143.34,143.15,143.24,5421.0
2025-03-18 15:10:00,143.23,143.47,143.03,143.06,12524.0,143.23,143.47,143.03,143.06,12524.0
2025-03-18 15:15:00,143.06,143.44,143.06,143.37,3253.0,143.06,143.44,143.06,143.37,3253.0
2025-03-18 15:20:00,143.33,143.41,143.29,143.29,3674.0,143.33,143.41,143.29,143.29,3674.0
2025-03-18 15:25:00,143.28,143.28,143.03,143.11,32620.0,143.28,143.28,143.03,143.11,32620.0
2025-03-18 15:30:00,143.14,143.14,143.04,143.06,2211.0,143.14,143.14,143.04,143.06,2211.0
2025-03-18 15:35:00,143.06,143.07,142.93,143.06,9312.0,143.06,143.07,142.93,143.06,9312.0
2025-03-18 15:40:00,143.06,143.17,143.06,143.17,7398.0,143.06,143.17,143.06,143.17,7398.0
2025-03-18 15:45:00,143.12,143.24,142.89,143.08,4763.0,143.12,143.24,142.89,143.08,4763.0
2025-03-18 15:50:00,143.19,143.26,143.02,143.26,12842.0,143.19,143.26,143.02,143.26,12842.0
2025-03-18 15:55:00,143.22,143.32,142.97,143.1,46459.0,143.22,143.32,142.97,143.1,46459.0
2025-03-19 09:30:00,143.09,143.96,143.09,143.83,10515.0,143.09,143.96,143.09,143.83,10515.0
2025-03-19 09:35:00,143.31,143.74,143.14,143.72,6478.0,143.31,143.74,143.14,143.72,6478.0
2025-03-19 09:40:00,143.83,144.25,143.58,143.58,2458.0,143.83,144.25,143.58,143.58,2458.0
2025-03-19 09:45:00,143.61,144.05,143.36,143.38,11947.0,143.61,144.05,143.36,143.38,11947.0
2025-03-19 09:50:00,143.39,143.42,142.92,142.97,10611.0,143.39,143.42,142.92,142.97,10611.0
2025-03-19 09:55:00,143.34,143.52,143.23,143.5,3591.0,143.34,143.52,143.23,143.5,3591.0
2025-03-19 10:00:00,143.36,143.36,142.8,142.8,4882.0,143.36,143.36,142.8,142.8,4882.0
2025-03-19 10:05:00,142.96,143.37,142.96,143.37,4755.0,142.96,143.37,142.96,143.37,4755.0
2025-03-19 10:10:00,143.35,143.35,143.04,143.17,21025.0,143.35,143.35,143.04,143.17,21025.0
2025-03-19 10:15:00,143.34,143.34,143.02,143.06,640.0,143.34,143.34,143.02,143.06,640.0
2025-03-19 10:20:00,143.09,143.18,142.49,142.78,20237.0,143.09,143.18,142.49,142.78,20237.0
2025-03-19 10:25:00,142.85,142.85,142.66,142.66,3749.0,142.85,142.85,142.66,142.66,3749.0
2025-03-19 10:30:00,142.78,142.78,142.49,142.66,1103.0,142.78,142.78,142.49,142.66,1103.0
2025-03-19 10:35:00,142.56,142.81,142.27,142.48,5250.0,142.56,142.81,142.27,142.48,5250.0
2025-03-19 10:40:00,142.42,142.43,142.4,142.43,1115.0,142.42,142.43,142.4,142.43,1115.0
2025-03-19 10:45:00,142.54,142.57,142.39,142.52,2669.0,142.54,142.57,142.39,142.52,2669.0
2025-03-19 10:50:00,142.46,142.56,142.19,142.19,1884.0,142.46,142.56,142.19,142.19,1884.0
2025-03-19 10:55:00,142.2,142.22,142.07,142.15,800.0,142.2,142.22,142.07,142.15,800.0
2025-03-19 11:00:00,142.22,142.39,142.06,142.32,5109.0,142.22,142.39,142.06,142.32,5109.0
2025-03-19 11:05:00,142.33,142.33,142.17,142.19,1190.0,142.33,142.33,142.17,142.19,1190.0
2025-03-19 11:10:00,142.22,142.22,142.02,142.1,2628.0,142.22,142.22,142.02,142.1,2628.0
2025-03-19 11:15:00,142.18,142.18,142.02,142.11,2900.0,142.18,142.18,142.02,142.11,2900.0
2025-03-19 11:20:00,142.09,142.1,141.66,141.66,7103.0,142.09,142.1,141.66,141.66,7103.0
2025-03-19 11:25:00,141.6,141.64,141.49,141.49,2544.0,141.6,141.64,141.49,141.49,2544.0
2025-03-19 11:30:00,141.61,141.74,141.28,141.29,3503.0,141.61,141.74,141.28,141.29,3503.0
2025-03-19 11:35:00,141.25,141.29,141.25,141.28,900.0,141.25,141.29,141.25,141.28,900.0
2025-03-19 11:40:00,141.28,141.4,141.26,141.32,2929.0,141.28,141.4,141.26,141.32,2929.0
2025-03-19 11:45:00,141.27,141.5,141.27,141.45,1200.0,141.27,141.5,141.27,141.45,1200.0
2025-03-19 11:50:00,141.67,141.74,141.62,141.73,1810.0,141.67,141.74,141.62,141.73,1810.0
2025-03-19 11:55:00,141.75,141.75,141.38,141.5,2803.0,141.75,141.75,141.38,141.5,2803.0
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 12:05:00,141.78,141.78,141.78,141.78,0.0,141.78,141.78,141.78,141.78,0.0
2025-03-19 12:10:00,141.74,141.9,141.64,141.65,2209.0,141.74,141.9,141.64,141.65,2209.0
2025-03-19 12:15:00,141.59,141.69,141.55,141.55,1323.0,141.59,141.69,141.55,141.55,1323.0
2025-03-19 12:20:00,141.53,141.53,141.4,141.41,2400.0,141.53,141.53,141.4,141.41,2400.0
2025-03-19 12:25:00,141.35,142.14,141.34,142.14,24987.0,141.35,142.14,141.34,142.14,24987.0
2025-03-19 12:30:00,142.0,142.04,141.5,141.8,13552.0,142.0,142.04,141.5,141.8,13552.0
2025-03-19 12:35:00,141.88,142.25,141.82,142.06,17538.0,141.88,142.25,141.82,142.06,17538.0
2025-03-19 12:40:00,142.05,142.25,141.85,142.07,12630.0,142.05,142.25,141.85,142.07,12630.0
2025-03-19 12:45:00,142.25,142.25,141.83,141.85,2438.0,142.25,142.25,141.83,141.85,2438.0
2025-03-19 12:50:00,141.77,141.91,141.77,141.91,500.0,141.77,141.91,141.77,141.91,500.0
2025-03-19 12:55:00,141.9,141.92,141.81,141.86,2452.0,141.9,141.92,141.81,141.86,2452.0
2025-03-19 13:00:00,141.94,141.94,141.61,141.67,3740.0,141.94,141.94,141.61,141.67,3740.0
2025-03-19 13:05:00,141.58,141.58,141.5,141.56,2174.0,141.58,141.58,141.5,141.56,2174.0
2025-03-19 13:10:00,141.64,141.64,141.43,141.56,4574.0,141.64,141.64,141.43,141.56,4574.0
2025-03-19 13:15:00,141.59,141.59,141.37,141.5,2598.0,141.59,141.59,141.37,141.5,2598.0
2025-03-19 13:20:00,141.49,141.52,141.42,141.49,789.0,141.49,141.52,141.42,141.49,789.0
2025-03-19 13:25:00,141.45,141.58,141.45,141.49,1306.0,141.45,141.58,141.45,141.49,1306.0
2025-03-19 13:30:00,141.43,141.46,141.37,141.37,820.0,141.43,141.46,141.37,141.37,820.0
2025-03-19 13:35:00,141.46,141.59,141.44,141.57,2452.0,141.46,141.59,141.44,141.57,2452.0
2025-03-19 13:40:00,141.61,141.67,141.33,141.33,6032.0,141.61,141.67,141.33,141.33,6032.0
2025-03-19 13:45:00,141.32,141.38,141.13,141.17,2400.0,141.32,141.38,141.13,141.17,2400.0
2025-03-19 13:50:00,141.22,141.22,141.08,141.17,1983.0,141.22,141.22,141.08,141.17,1983.0
2025-03-19 13:55:00,141.05,141.17,141.02,141.11,5279.0,141.05,141.17,141.02,141.11,5279.0
2025-03-19 14:00:00,141.01,141.62,140.73,141.62,4798.0,141.01,141.62,140.73,141.62,4798.0
2025-03-19 14:05:00,141.51,141.79,141.38,141.5,2700.0,141.51,141.79,141.38,141.5,2700.0
2025-03-19 14:10:00,141.46,141.5,141.36,141.41,2200.0,141.46,141.5,141.36,141.41,2200.0
2025-03-19 14:15:00,141.35,141.56,141.34,141.56,5649.0,141.35,141.56,141.34,141.56,5649.0
2025-03-19 14:20:00,141.51,141.72,141.47,141.72,1515.0,141.51,141.72,141.47,141.72,1515.0
2025-03-19 14:25:00,141.73,141.73,141.29,141.41,3851.0,141.73,141.73,141.29,141.41,3851.0
2025-03-19 14:30:00,141.47,141.62,141.38,141.62,1309.0,141.47,141.62,141.38,141.62,1309.0
2025-03-19 14:35:00,141.6,141.72,141.5,141.52,2300.0,141.6,141.72,141.5,141.52,2300.0
2025-03-19 14:40:00,141.59,142.06,141.58,142.0,3227.0,141.59,142.06,141.58,142.0,3227.0
2025-03-19 14:45:00,142.05,142.09,141.74,141.94,3205.0,142.05,142.09,141.74,141.94,3205.0
2025-03-19 14:50:00,141.94,142.34,141.94,142.34,2200.0,141.94,142.34,141.94,142.34,2200.0
2025-03-19 14:55:00,142.21,142.21,142.04,142.19,900.0,142.21,142.21,142.04,142.19,900.0
2025-03-19 15:00:00,142.18,142.35,142.11,142.28,3879.0,142.18,142.35,142.11,142.28,3879.0
2025-03-19 15:05:00,142.27,142.39,141.94,142.38,26209.0,142.27,142.39,141.94,142.38,26209.0
2025-03-19 15:10:00,142.31,142.39,141.98,142.12,5204.0,142.31,142.39,141.98,142.12,5204.0
2025-03-19 15:15:00,142.12,142.27,141.94,141.94,3466.0,142.12,142.27,141.94,141.94,3466.0
2025-03-19 15:20:00,141.91,142.13,141.91,141.99,4300.0,141.91,142.13,141.91,141.99,4300.0
2025-03-19 15:25:00,142.09,142.1,141.44,141.96,21456.0,142.09,142.1,141.44,141.96,21456.0
2025-03-19 15:30:00,142.05,142.08,141.86,142.0,3471.0,142.05,142.08,141.86,142.0,3471.0
2025-03-19 15:35:00,142.0,142.08,141.73,141.82,6812.0,142.0,142.08,141.73,141.82,6812.0
2025-03-19 15:40:00,141.83,141.97,141.76,141.92,10519.0,141.83,141.97,141.76,141.92,10519.0
2025-03-19 15:45:00,141.94,142.07,141.7,141.75,7129.0,141.94,142.07,141.7,141.75,7129.0
2025-03-19 15:50:00,141.7,141.7,141.34,141.46,20621.0,141.7,141.7,141.34,141.46,20621.0
2025-03-19 15:55:00,141.52,141.66,141.25,141.43,68225.0,141.52,141.66,141.25,141.43,68225.0
2025-03-20 09:30:00,141.14,142.03,140.91,141.49,24913.0,141.14,142.03,140.91,141.49,24913.0
2025-03-20 09:35:00,141.28,141.35,140.96,140.96,1817.0,141.28,141.35,140.96,140.96,1817.0
2025-03-20 09:40:00,140.93,141.94,140.91,141.66,5253.0,140.93,141.94,140.91,141.66,5253.0
2025-03-20 09:45:00,141.91,141.96,141.33,141.69,3000.0,141.91,141.96,141.33,141.69,3000.0
2025-03-20 09:50:00,141.71,141.94,141.59,141.94,4732.0,141.71,141.94,141.59,141.94,4732.0
2025-03-20 09:55:00,141.97,142.56,141.97,142.44,5823.0,141.97,142.56,141.97,142.44,5823.0
2025-03-20 10:00:00,142.23,142.45,142.02,142.24,9163.0,142.23,142.45,142.02,142.24,9163.0
2025-03-20 10:05:00,142.28,142.57,142.05,142.53,6455.0,142.28,142.57,142.05,142.53,6455.0
2025-03-20 10:10:00,142.53,142.7,142.44,142.63,21794.0,142.53,142.7,142.44,142.63,21794.0
2025-03-20 10:15:00,142.62,142.62,142.36,142.47,4630.0,142.62,142.62,142.36,142.47,4630.0
2025-03-20 10:20:00,142.56,142.95,142.51,142.72,4768.0,142.56,142.95,142.51,142.72,4768.0
2025-03-20 10:25:00,142.73,142.84,142.17,142.42,6664.0,142.73,142.84,142.17,142.42,6664.0
2025-03-20 10:30:00,142.39,142.57,142.28,142.57,4185.0,142.39,142.57,142.28,142.57,4185.0
2025-03-20 10:35:00,142.58,142.67,142.4,142.49,3256.0,142.58,142.67,142.4,142.49,3256.0
2025-03-20 10:40:00,142.36,142.7,142.35,142.5,2846.0,142.36,142.7,142.35,142.5,2846.0
2025-03-20 10:45:00,142.45,142.45,142.04,142.04,4232.0,142.45,142.45,142.04,142.04,4232.0
2025-03-20 10:50:00,142.04,142.13,141.81,142.06,3799.0,142.04,142.13,141.81,142.06,3799.0
2025-03-20 10:55:00,142.09,142.26,141.91,142.0,11698.0,142.09,142.26,141.91,142.0,11698.0
2025-03-20 11:00:00,142.0,142.09,141.91,142.06,2159.0,142.0,142.09,141.91,142.06,2159.0
2025-03-20 11:05:00,142.08,142.09,141.7,141.7,1410.0,142.08,142.09,141.7,141.7,1410.0
2025-03-20 11:10:00,141.73,141.73,141.44,141.47,4874.0,141.73,141.73,141.44,141.47,4874.0
2025-03-20 11:15:00,141.49,141.54,141.31,141.31,1200.0,141.49,141.54,141.31,141.31,1200.0
2025-03-20 11:20:00,141.27,141.45,141.19,141.28,4284.0,141.27,141.45,141.19,141.28,4284.0
2025-03-20 11:25:00,141.19,141.52,141.19,141.38,13276.0,141.19,141.52,141.19,141.38,13276.0
2025-03-20 11:30:00,141.35,141.35,141.0,141.03,5496.0,141.35,141.35,141.0,141.03,5496.0
2025-03-20 11:35:00,141.05,141.25,140.97,141.25,3415.0,141.05,141.25,140.97,141.25,3415.0
2025-03-20 11:40:00,141.36,141.36,141.36,141.36,400.0,141.36,141.36,141.36,141.36,400.0
2025-03-20 11:45:00,141.27,141.44,141.26,141.41,2000.0,141.27,141.44,141.26,141.41,2000.0
2025-03-20 11:50:00,141.38,141.83,141.38,141.83,6188.0,141.38,141.83,141.38,141.83,6188.0
2025-03-20 11:55:00,141.99,141.99,141.8,141.94,3630.0,141.99,141.99,141.8,141.94,3630.0
2025-03-20 12:00:00,141.94,142.25,141.94,142.02,1471.0,141.94,142.25,141.94,142.02,1471.0
2025-03-20 12:05:00,142.14,142.17,142.08,142.17,1022.0,142.14,142.17,142.08,142.17,1022.0
2025-03-20 12:10:00,142.1,142.14,142.0,142.08,3575.0,142.1,142.14,142.0,142.08,3575.0
2025-03-20 12:15:00,142.05,142.11,141.84,141.89,1400.0,142.05,142.11,141.84,141.89,1400.0
2025-03-20 12:20:00,141.79,141.9,141.75,141.75,1300.0,141.79,141.9,141.75,141.75,1300.0
2025-03-20 12:25:00,141.75,141.86,141.68,141.75,1915.0,141.75,141.86,141.68,141.75,1915.0
2025-03-20 12:30:00,141.75,141.89,141.72,141.86,2358.0,141.75,141.89,141.72,141.86,2358.0
2025-03-20 12:35:00,141.81,141.85,141.81,141.84,1695.0,141.81,141.85,141.81,141.84,1695.0
2025-03-20 12:40:00,141.93,142.0,141.76,141.76,2707.0,141.93,142.0,141.76,141.76,2707.0
2025-03-20 12:45:00,141.77,141.82,141.63,141.67,3858.0,141.77,141.82,141.63,141.67,3858.0
2025-03-20 12:50:00,141.61,141.87,141.52,141.83,950.0,141.61,141.87,141.52,141.83,950.0
2025-03-20 12:55:00,141.96,141.96,141.66,141.69,1800.0,141.96,141.96,141.66,141.69,1800.0
2025-03-20 13:00:00,141.71,141.84,141.71,141.81,1200.0,141.71,141.84,141.71,141.81,1200.0
2025-03-20 13:05:00,141.86,142.02,141.85,142.02,2100.0,141.86,142.02,141.85,142.02,2100.0
2025-03-20 13:10:00,141.95,142.0,141.84,141.84,2549.0,141.95,142.0,141.84,141.84,2549.0
2025-03-20 13:15:00,141.92,141.96,141.77,141.81,3253.0,141.92,141.96,141.77,141.81,3253.0
2025-03-20 13:20:00,141.81,141.93,141.8,141.81,1360.0,141.81,141.93,141.8,141.81,1360.0
2025-03-20 13:25:00,141.76,141.84,141.65,141.74,5204.0,141.76,141.84,141.65,141.74,5204.0
2025-03-20 13:30:00,141.79,141.91,141.74,141.86,1302.0,141.79,141.91,141.74,141.86,1302.0
2025-03-20 13:35:00,141.9,142.03,141.82,142.02,1400.0,141.9,142.03,141.82,142.02,1400.0
2025-03-20 13:40:00,141.95,142.02,141.94,141.94,800.0,141.95,142.02,141.94,141.94,800.0
2025-03-20 13:45:00,141.97,142.07,141.97,142.03,1300.0,141.97,142.07,141.97,142.03,1300.0
2025-03-20 13:50:00,141.97,141.99,141.92,141.97,1876.0,141.97,141.99,141.92,141.97,1876.0
2025-03-20 13:55:00,141.98,141.98,141.75,141.8,3101.0,141.98,141.98,141.75,141.8,3101.0
2025-03-20 14:00:00,141.81,141.94,141.8,141.85,1758.0,141.81,141.94,141.8,141.85,1758.0
2025-03-20 14:05:00,141.84,141.89,141.7,141.88,2512.0,141.84,141.89,141.7,141.88,2512.0
2025-03-20 14:10:00,141.91,141.91,141.76,141.84,955.0,141.91,141.91,141.76,141.84,955.0
2025-03-20 14:15:00,141.85,141.9,141.75,141.82,1200.0,141.85,141.9,141.75,141.82,1200.0
2025-03-20 14:20:00,141.94,142.01,141.91,141.99,2002.0,141.94,142.01,141.91,141.99,2002.0
2025-03-20 14:25:00,141.92,142.07,141.88,141.91,2805.0,141.92,142.07,141.88,141.91,2805.0
2025-03-20 14:30:00,141.87,142.02,141.87,142.02,1037.0,141.87,142.02,141.87,142.02,1037.0
2025-03-20 14:35:00,141.99,142.08,141.97,141.97,849.0,141.99,142.08,141.97,141.97,849.0
2025-03-20 14:40:00,142.02,142.03,141.94,141.98,1400.0,142.02,142.03,141.94,141.98,1400.0
2025-03-20 14:45:00,141.96,141.96,141.81,141.85,1912.0,141.96,141.96,141.81,141.85,1912.0
2025-03-20 14:50:00,141.9,141.99,141.9,141.98,1884.0,141.9,141.99,141.9,141.98,1884.0
2025-03-20 14:55:00,141.94,141.97,141.86,141.87,4145.0,141.94,141.97,141.86,141.87,4145.0
2025-03-20 15:00:00,141.87,141.91,141.71,141.79,3567.0,141.87,141.91,141.71,141.79,3567.0
2025-03-20 15:05:00,141.84,141.86,141.64,141.67,2455.0,141.84,141.86,141.64,141.67,2455.0
2025-03-20 15:10:00,141.69,141.82,141.69,141.82,3502.0,141.69,141.82,141.69,141.82,3502.0
2025-03-20 15:15:00,141.84,141.9,141.74,141.75,2620.0,141.84,141.9,141.74,141.75,2620.0
2025-03-20 15:20:00,141.75,142.11,141.74,141.93,7905.0,141.75,142.11,141.74,141.93,7905.0
2025-03-20 15:25:00,141.87,141.9,141.6,141.6,3716.0,141.87,141.9,141.6,141.6,3716.0
2025-03-20 15:30:00,141.6,141.63,141.42,141.55,6607.0,141.6,141.63,141.42,141.55,6607.0
2025-03-20 15:35:00,141.56,141.63,141.46,141.53,4572.0,141.56,141.63,141.46,141.53,4572.0
2025-03-20 15:40:00,141.5,141.57,141.38,141.5,5530.0,141.5,141.57,141.38,141.5,5530.0
2025-03-20 15:45:00,141.5,141.75,141.4,141.75,6660.0,141.5,141.75,141.4,141.75,6660.0
2025-03-20 15:50:00,141.69,141.93,141.61,141.88,24049.0,141.69,141.93,141.61,141.88,24049.0
2025-03-20 15:55:00,141.84,141.84,141.36,141.37,38806.0,141.84,141.84,141.36,141.37,38806.0
2025-03-21 09:30:00,141.24,142.0,140.69,141.52,146671.0,141.24,142.0,140.69,141.52,146671.0
2025-03-21 09:35:00,141.53,142.18,141.52,142.05,3412.0,141.53,142.18,141.52,142.05,3412.0
2025-03-21 09:40:00,142.0,142.08,141.5,141.5,1217.0,142.0,142.08,141.5,141.5,1217.0
2025-03-21 09:45:00,141.5,141.52,140.52,140.69,2280.0,141.5,141.52,140.52,140.69,2280.0
2025-03-21 09:50:00,140.82,141.25,140.71,141.1,4727.0,140.82,141.25,140.71,141.1,4727.0
2025-03-21 09:55:00,141.03,141.4,140.95,141.34,1515.0,141.03,141.4,140.95,141.34,1515.0
2025-03-21 10:00:00,141.31,141.43,140.96,141.21,4820.0,141.31,141.43,140.96,141.21,4820.0
2025-03-21 10:05:00,141.04,141.04,140.62,140.73,2747.0,141.04,141.04,140.62,140.73,2747.0
2025-03-21 10:10:00,140.73,141.04,140.73,140.94,9662.0,140.73,141.04,140.73,140.94,9662.0
2025-03-21 10:15:00,140.94,141.04,140.71,140.99,1106.0,140.94,141.04,140.71,140.99,1106.0
2025-03-21 10:20:00,140.88,140.88,140.57,140.6,3501.0,140.88,140.88,140.57,140.6,3501.0
2025-03-21 10:25:00,140.62,140.81,140.58,140.68,2550.0,140.62,140.81,140.58,140.68,2550.0
2025-03-21 10:30:00,140.69,140.81,140.5,140.51,3953.0,140.69,140.81,140.5,140.51,3953.0
2025-03-21 10:35:00,140.52,140.65,140.45,140.53,1200.0,140.52,140.65,140.45,140.53,1200.0
2025-03-21 10:40:00,140.64,140.89,140.62,140.87,3200.0,140.64,140.89,140.62,140.87,3200.0
2025-03-21 10:45:00,140.75,140.76,140.58,140.63,2000.0,140.75,140.76,140.58,140.63,2000.0
2025-03-21 10:50:00,140.7,140.97,140.67,140.85,2306.0,140.7,140.97,140.67,140.85,2306.0
2025-03-21 10:55:00,140.8,141.01,140.78,140.97,2020.0,140.8,141.01,140.78,140.97,2020.0
2025-03-21 11:00:00,141.06,141.21,140.95,141.05,6221.0,141.06,141.21,140.95,141.05,6221.0
2025-03-21 11:05:00,141.06,141.17,141.04,141.08,3199.0,141.06,141.17,141.04,141.08,3199.0
2025-03-21 11:10:00,141.08,141.08,140.61,140.62,11419.0,141.08,141.08,140.61,140.62,11419.0
2025-03-21 11:15:00,140.6,140.6,140.43,140.44,4827.0,140.6,140.6,140.43,140.44,4827.0
2025-03-21 11:20:00,140.29,140.5,140.18,140.43,3300.0,140.29,140.5,140.18,140.43,3300.0
2025-03-21 11:25:00,140.43,140.45,140.11,140.11,3844.0,140.43,140.45,140.11,140.11,3844.0
2025-03-21 11:30:00,140.22,140.31,140.09,140.19,2894.0,140.22,140.31,140.09,140.19,2894.0
2025-03-21 11:35:00,140.32,140.6,140.13,140.47,7841.0,140.32,140.6,140.13,140.47,7841.0
2025-03-21 11:40:00,140.5,140.67,140.49,140.5,7794.0,140.5,140.67,140.49,140.5,7794.0
2025-03-21 11:45:00,140.62,140.62,140.32,140.4,10745.0,140.62,140.62,140.32,140.4,10745.0
2025-03-21 11:50:00,140.39,140.55,140.39,140.43,2080.0,140.39,140.55,140.39,140.43,2080.0
2025-03-21 11:55:00,140.32,140.55,140.29,140.29,3300.0,140.32,140.55,140.29,140.29,3300.0
2025-03-21 12:00:00,140.37,140.5,140.29,140.41,3150.0,140.37,140.5,140.29,140.41,3150.0
2025-03-21 12:05:00,140.41,140.65,140.4,140.65,1950.0,140.41,140.65,140.4,140.65,1950.0
2025-03-21 12:10:00,140.72,140.75,140.71,140.75,1300.0,140.72,140.75,140.71,140.75,1300.0
2025-03-21 12:15:00,140.8,141.2,140.79,141.2,2516.0,140.8,141.2,140.79,141.2,2516.0
2025-03-21 12:20:00,141.19,141.73,141.14,141.73,4801.0,141.19,141.73,141.14,141.73,4801.0
2025-03-21 12:25:00,141.63,141.69,141.37,141.38,11833.0,141.63,141.69,141.37,141.38,11833.0
2025-03-21 12:30:00,141.53,141.53,141.27,141.27,3696.0,141.53,141.53,141.27,141.27,3696.0
2025-03-21 12:35:00,141.34,141.57,141.24,141.57,3270.0,141.34,141.57,141.24,141.57,3270.0
2025-03-21 12:40:00,141.46,141.71,141.43,141.43,7413.0,141.46,141.71,141.43,141.43,7413.0
2025-03-21 12:45:00,141.46,141.67,141.46,141.58,3093.0,141.46,141.67,141.46,141.58,3093.0
2025-03-21 12:50:00,141.53,141.58,141.28,141.32,3505.0,141.53,141.58,141.28,141.32,3505.0
2025-03-21 12:55:00,141.36,141.52,141.36,141.51,2520.0,141.36,141.52,141.36,141.51,2520.0
2025-03-21 13:00:00,141.37,141.42,141.16,141.26,3044.0,141.37,141.42,141.16,141.26,3044.0
2025-03-21 13:05:00,141.25,141.33,141.25,141.25,1329.0,141.25,141.33,141.25,141.25,1329.0
2025-03-21 13:10:00,141.25,141.28,141.06,141.06,12521.0,141.25,141.28,141.06,141.06,12521.0
2025-03-21 13:15:00,141.06,141.13,141.04,141.13,6069.0,141.06,141.13,141.04,141.13,6069.0
2025-03-21 13:20:00,141.06,141.1,140.81,140.81,9006.0,141.06,141.1,140.81,140.81,9006.0
2025-03-21 13:25:00,140.82,140.82,140.5,140.62,4315.0,140.82,140.82,140.5,140.62,4315.0
2025-03-21 13:30:00,140.53,140.65,140.43,140.53,2866.0,140.53,140.65,140.43,140.53,2866.0
2025-03-21 13:35:00,140.48,140.61,140.48,140.56,3923.0,140.48,140.61,140.48,140.56,3923.0
2025-03-21 13:40:00,140.61,140.83,140.61,140.79,3100.0,140.61,140.83,140.61,140.79,3100.0
2025-03-21 13:45:00,140.75,140.85,140.71,140.78,1616.0,140.75,140.85,140.71,140.78,1616.0
2025-03-21 13:50:00,140.78,140.95,140.78,140.92,3020.0,140.78,140.95,140.78,140.92,3020.0
2025-03-21 13:55:00,140.91,140.91,140.6,140.6,3947.0,140.91,140.91,140.6,140.6,3947.0
2025-03-21 14:00:00,140.69,140.71,140.62,140.62,1234.0,140.69,140.71,140.62,140.62,1234.0
2025-03-21 14:05:00,140.6,140.6,140.43,140.53,3300.0,140.6,140.6,140.43,140.53,3300.0
2025-03-21 14:10:00,140.53,140.66,140.43,140.43,2564.0,140.53,140.66,140.43,140.43,2564.0
2025-03-21 14:15:00,140.44,140.56,140.38,140.39,3449.0,140.44,140.56,140.38,140.39,3449.0
2025-03-21 14:20:00,140.49,140.52,140.4,140.49,3205.0,140.49,140.52,140.4,140.49,3205.0
2025-03-21 14:25:00,140.42,140.49,140.23,140.23,10561.0,140.42,140.49,140.23,140.23,10561.0
2025-03-21 14:30:00,140.31,140.48,140.3,140.36,5645.0,140.31,140.48,140.3,140.36,5645.0
2025-03-21 14:35:00,140.44,140.6,140.42,140.58,3793.0,140.44,140.6,140.42,140.58,3793.0
2025-03-21 14:40:00,140.59,140.96,140.57,140.95,2261.0,140.59,140.96,140.57,140.95,2261.0
2025-03-21 14:45:00,140.87,140.95,140.65,140.67,7630.0,140.87,140.95,140.65,140.67,7630.0
2025-03-21 14:50:00,140.8,140.87,140.67,140.78,3315.0,140.8,140.87,140.67,140.78,3315.0
2025-03-21 14:55:00,140.78,140.8,140.64,140.65,4443.0,140.78,140.8,140.64,140.65,4443.0
2025-03-21 15:00:00,140.69,140.86,140.63,140.8,6488.0,140.69,140.86,140.63,140.8,6488.0
2025-03-21 15:05:00,140.8,140.88,140.77,140.87,8206.0,140.8,140.88,140.77,140.87,8206.0
2025-03-21 15:10:00,140.81,140.87,140.55,140.69,5699.0,140.81,140.87,140.55,140.69,5699.0
2025-03-21 15:15:00,140.69,140.87,140.67,140.87,7383.0,140.69,140.87,140.67,140.87,7383.0
2025-03-21 15:20:00,140.87,141.0,140.8,141.0,6798.0,140.87,141.0,140.8,141.0,6798.0
2025-03-21 15:25:00,140.93,141.0,140.86,140.93,6698.0,140.93,141.0,140.86,140.93,6698.0
2025-03-21 15:30:00,140.93,141.31,140.73,141.24,16852.0,140.93,141.31,140.73,141.24,16852.0
2025-03-21 15:35:00,141.24,141.59,141.04,141.54,13944.0,141.24,141.59,141.04,141.54,13944.0
2025-03-21 15:40:00,141.54,141.54,141.11,141.34,21273.0,141.54,141.54,141.11,141.34,21273.0
2025-03-21 15:45:00,141.37,141.37,140.98,141.08,19042.0,141.37,141.37,140.98,141.08,19042.0
2025-03-21 15:50:00,141.08,141.2,139.87,140.35,80226.0,141.08,141.2,139.87,140.35,80226.0
2025-03-21 15:55:00,140.35,141.11,140.34,140.95,136764.0,140.35,141.11,140.34,140.95,136764.0
2025-03-24 09:30:00,141.47,141.85,141.36,141.6,20566.0,141.47,141.85,141.36,141.6,20566.0
2025-03-24 09:35:00,141.85,142.77,141.83,142.68,5653.0,141.85,142.77,141.83,142.68,5653.0
2025-03-24 09:40:00,142.4,142.79,142.23,142.59,5112.0,142.4,142.79,142.23,142.59,5112.0
2025-03-24 09:45:00,142.86,142.95,142.12,142.56,5848.0,142.86,142.95,142.12,142.56,5848.0
2025-03-24 09:50:00,142.56,142.57,141.8,141.88,3372.0,142.56,142.57,141.8,141.88,3372.0
2025-03-24 09:55:00,142.1,142.31,141.89,142.2,4262.0,142.1,142.31,141.89,142.2,4262.0
2025-03-24 10:00:00,142.21,142.3,141.98,142.09,7526.0,142.21,142.3,141.98,142.09,7526.0
2025-03-24 10:05:00,142.15,142.7,142.05,142.69,3009.0,142.15,142.7,142.05,142.69,3009.0
2025-03-24 10:10:00,142.47,142.51,142.19,142.36,4338.0,142.47,142.51,142.19,142.36,4338.0
2025-03-24 10:15:00,142.36,142.36,141.94,141.94,10048.0,142.36,142.36,141.94,141.94,10048.0
2025-03-24 10:20:00,141.95,142.37,141.95,142.02,5418.0,141.95,142.37,141.95,142.02,5418.0
2025-03-24 10:25:00,142.01,142.15,141.9,141.97,4536.0,142.01,142.15,141.9,141.97,4536.0
2025-03-24 10:30:00,142.06,142.21,141.9,142.21,15251.0,142.06,142.21,141.9,142.21,15251.0
2025-03-24 10:35:00,142.1,142.18,142.01,142.18,4970.0,142.1,142.18,142.01,142.18,4970.0
2025-03-24 10:40:00,142.23,142.27,142.22,142.27,2372.0,142.23,142.27,142.22,142.27,2372.0
2025-03-24 10:45:00,142.31,142.54,142.31,142.41,5748.0,142.31,142.54,142.31,142.41,5748.0
2025-03-24 10:50:00,142.5,142.72,142.5,142.72,400.0,142.5,142.72,142.5,142.72,400.0
2025-03-24 10:55:00,142.63,143.02,142.63,142.96,2722.0,142.63,143.02,142.63,142.96,2722.0
2025-03-24 11:00:00,143.03,143.3,142.84,143.09,15029.0,143.03,143.3,142.84,143.09,15029.0
2025-03-24 11:05:00,143.0,143.0,142.58,142.59,6743.0,143.0,143.0,142.58,142.59,6743.0
2025-03-24 11:10:00,142.68,142.82,142.48,142.81,2379.0,142.68,142.82,142.48,142.81,2379.0
2025-03-24 11:15:00,142.84,142.95,142.81,142.88,649.0,142.84,142.95,142.81,142.88,649.0
2025-03-24 11:20:00,142.82,142.83,142.55,142.77,4027.0,142.82,142.83,142.55,142.77,4027.0
2025-03-24 11:25:00,142.8,142.9,142.68,142.68,1485.0,142.8,142.9,142.68,142.68,1485.0
2025-03-24 11:30:00,142.83,142.96,142.7,142.9,2805.0,142.83,142.96,142.7,142.9,2805.0
2025-03-24 11:35:00,143.0,143.09,142.8,142.81,4330.0,143.0,143.09,142.8,142.81,4330.0
2025-03-24 11:40:00,142.81,142.85,142.7,142.84,2600.0,142.81,142.85,142.7,142.84,2600.0
2025-03-24 11:45:00,142.79,142.9,142.79,142.9,216.0,142.79,142.9,142.79,142.9,216.0
2025-03-24 11:50:00,142.85,142.85,142.72,142.82,2200.0,142.85,142.85,142.72,142.82,2200.0
2025-03-24 11:55:00,142.8,142.97,142.74,142.9,3818.0,142.8,142.97,142.74,142.9,3818.0
2025-03-24 12:00:00,142.98,143.16,142.98,143.0,833.0,142.98,143.16,142.98,143.0,833.0
2025-03-24 12:05:00,143.17,143.32,143.17,143.32,779.0,143.17,143.32,143.17,143.32,779.0
2025-03-24 12:10:00,143.43,143.48,143.35,143.48,1000.0,143.43,143.48,143.35,143.48,1000.0
2025-03-24 12:15:00,143.29,143.74,143.29,143.73,4048.0,143.29,143.74,143.29,143.73,4048.0
2025-03-24 12:20:00,143.65,143.96,143.56,143.96,6960.0,143.65,143.96,143.56,143.96,6960.0
2025-03-24 12:25:00,143.98,144.0,143.5,143.56,18061.0,143.98,144.0,143.5,143.56,18061.0
2025-03-24 12:30:00,143.56,143.69,143.48,143.59,14504.0,143.56,143.69,143.48,143.59,14504.0
2025-03-24 12:35:00,143.53,143.72,143.44,143.47,7659.0,143.53,143.72,143.44,143.47,7659.0
2025-03-24 12:40:00,143.5,143.77,143.48,143.76,10239.0,143.5,143.77,143.48,143.76,10239.0
2025-03-24 12:45:00,143.78,143.91,143.71,143.86,3197.0,143.78,143.91,143.71,143.86,3197.0
2025-03-24 12:50:00,143.88,144.15,143.87,143.94,18465.0,143.88,144.15,143.87,143.94,18465.0
2025-03-24 12:55:00,143.94,143.94,143.48,143.56,10749.0,143.94,143.94,143.48,143.56,10749.0
2025-03-24 13:00:00,143.56,143.65,143.22,143.22,12854.0,143.56,143.65,143.22,143.22,12854.0
2025-03-24 13:05:00,143.32,143.37,142.93,142.96,9852.0,143.32,143.37,142.93,142.96,9852.0
2025-03-24 13:10:00,142.98,143.04,142.8,142.88,5152.0,142.98,143.04,142.8,142.88,5152.0
2025-03-24 13:15:00,142.95,143.0,142.86,142.93,3418.0,142.95,143.0,142.86,142.93,3418.0
2025-03-24 13:20:00,142.94,143.05,142.93,142.97,2797.0,142.94,143.05,142.93,142.97,2797.0
2025-03-24 13:25:00,142.97,143.04,142.91,142.92,1769.0,142.97,143.04,142.91,142.92,1769.0
2025-03-24 13:30:00,143.01,143.31,142.92,143.21,9817.0,143.01,143.31,142.92,143.21,9817.0
2025-03-24 13:35:00,143.21,143.22,143.13,143.21,900.0,143.21,143.22,143.13,143.21,900.0
2025-03-24 13:40:00,143.22,143.55,143.13,143.14,13837.0,143.22,143.55,143.13,143.14,13837.0
2025-03-24 13:45:00,143.26,143.3,143.14,143.3,5101.0,143.26,143.3,143.14,143.3,5101.0
2025-03-24 13:50:00,143.27,143.36,142.8,142.8,6793.0,143.27,143.36,142.8,142.8,6793.0
2025-03-24 13:55:00,142.77,142.89,142.62,142.68,3616.0,142.77,142.89,142.62,142.68,3616.0
2025-03-24 14:00:00,142.62,142.65,142.2,142.2,3279.0,142.62,142.65,142.2,142.2,3279.0
2025-03-24 14:05:00,142.19,142.19,141.98,142.04,12170.0,142.19,142.19,141.98,142.04,12170.0
2025-03-24 14:10:00,142.06,142.07,141.8,141.82,3804.0,142.06,142.07,141.8,141.82,3804.0
2025-03-24 14:15:00,141.82,141.87,141.69,141.7,5908.0,141.82,141.87,141.69,141.7,5908.0
2025-03-24 14:20:00,141.72,141.79,141.56,141.62,9190.0,141.72,141.79,141.56,141.62,9190.0
2025-03-24 14:25:00,141.53,141.53,141.02,141.04,13274.0,141.53,141.53,141.02,141.04,13274.0
2025-03-24 14:30:00,141.07,141.15,140.89,141.0,15709.0,141.07,141.15,140.89,141.0,15709.0
2025-03-24 14:35:00,140.94,141.03,140.75,140.84,15372.0,140.94,141.03,140.75,140.84,15372.0
2025-03-24 14:40:00,140.84,141.02,140.63,140.77,42339.0,140.84,141.02,140.63,140.77,42339.0
2025-03-24 14:45:00,140.77,141.21,140.77,141.17,11782.0,140.77,141.21,140.77,141.17,11782.0
2025-03-24 14:50:00,141.21,141.49,141.2,141.4,9268.0,141.21,141.49,141.2,141.4,9268.0
2025-03-24 14:55:00,141.37,141.74,141.35,141.36,10194.0,141.37,141.74,141.35,141.36,10194.0
2025-03-24 15:00:00,141.5,141.5,141.26,141.32,3974.0,141.5,141.5,141.26,141.32,3974.0
2025-03-24 15:05:00,141.22,141.32,140.97,141.05,11659.0,141.22,141.32,140.97,141.05,11659.0
2025-03-24 15:10:00,141.0,141.03,140.76,140.78,3121.0,141.0,141.03,140.76,140.78,3121.0
2025-03-24 15:15:00,140.83,141.27,140.76,140.92,44902.0,140.83,141.27,140.76,140.92,44902.0
2025-03-24 15:20:00,140.92,141.21,140.83,141.18,30248.0,140.92,141.21,140.83,141.18,30248.0
2025-03-24 15:25:00,141.21,141.72,141.19,141.66,7165.0,141.21,141.72,141.19,141.66,7165.0
2025-03-24 15:30:00,141.66,141.66,141.26,141.56,93170.0,141.66,141.66,141.26,141.56,93170.0
2025-03-24 15:35:00,141.43,141.63,141.21,141.26,27687.0,141.43,141.63,141.21,141.26,27687.0
2025-03-24 15:40:00,141.31,141.48,141.15,141.16,24186.0,141.31,141.48,141.15,141.16,24186.0
2025-03-24 15:45:00,141.19,141.35,140.96,141.08,35612.0,141.19,141.35,140.96,141.08,35612.0
2025-03-24 15:50:00,141.12,141.53,140.97,141.5,81146.0,141.12,141.53,140.97,141.5,81146.0
2025-03-24 15:55:00,141.46,141.8,141.21,141.6,88539.0,141.46,141.8,141.21,141.6,88539.0
2025-03-25 09:30:00,142.21,142.49,141.21,141.3,17410.0,142.21,142.49,141.21,141.3,17410.0
2025-03-25 09:35:00,141.42,141.99,141.02,141.5,32872.0,141.42,141.99,141.02,141.5,32872.0
2025-03-25 09:40:00,141.56,141.92,141.38,141.71,4197.0,141.56,141.92,141.38,141.71,4197.0
2025-03-25 09:45:00,141.29,141.39,140.75,141.39,14392.0,141.29,141.39,140.75,141.39,14392.0
2025-03-25 09:50:00,141.48,141.5,141.02,141.26,14026.0,141.48,141.5,141.02,141.26,14026.0
2025-03-25 09:55:00,141.28,141.37,140.99,140.99,4740.0,141.28,141.37,140.99,140.99,4740.0
2025-03-25 10:00:00,141.01,141.17,140.78,140.78,14623.0,141.01,141.17,140.78,140.78,14623.0
2025-03-25 10:05:00,140.66,141.05,140.64,141.04,5231.0,140.66,141.05,140.64,141.04,5231.0
2025-03-25 10:10:00,141.04,141.13,140.49,140.51,5231.0,141.04,141.13,140.49,140.51,5231.0
2025-03-25 10:15:00,140.46,140.69,140.35,140.35,3226.0,140.46,140.69,140.35,140.35,3226.0
2025-03-25 10:20:00,140.43,140.6,140.25,140.32,7721.0,140.43,140.6,140.25,140.32,7721.0
2025-03-25 10:25:00,140.42,140.43,140.27,140.33,1650.0,140.42,140.43,140.27,140.33,1650.0
2025-03-25 10:30:00,140.39,140.5,140.22,140.45,4372.0,140.39,140.5,140.22,140.45,4372.0
2025-03-25 10:35:00,140.3,140.36,140.12,140.22,2640.0,140.3,140.36,140.12,140.22,2640.0
2025-03-25 10:40:00,140.12,140.14,139.95,139.95,7623.0,140.12,140.14,139.95,139.95,7623.0
2025-03-25 10:45:00,140.03,140.04,139.86,139.92,7010.0,140.03,140.04,139.86,139.92,7010.0
2025-03-25 10:50:00,139.92,140.23,139.91,140.09,8141.0,139.92,140.23,139.91,140.09,8141.0
2025-03-25 10:55:00,140.18,140.23,139.97,140.22,7978.0,140.18,140.23,139.97,140.22,7978.0
2025-03-25 11:00:00,140.23,140.42,140.0,140.41,11499.0,140.23,140.42,140.0,140.41,11499.0
2025-03-25 11:05:00,140.42,140.88,140.4,140.62,59704.0,140.42,140.88,140.4,140.62,59704.0
2025-03-25 11:10:00,140.78,140.85,140.64,140.79,3050.0,140.78,140.85,140.64,140.79,3050.0
2025-03-25 11:15:00,140.81,140.96,140.8,140.82,4301.0,140.81,140.96,140.8,140.82,4301.0
2025-03-25 11:20:00,140.8,140.91,140.69,140.69,2300.0,140.8,140.91,140.69,140.69,2300.0
2025-03-25 11:25:00,140.72,140.72,140.47,140.47,4000.0,140.72,140.72,140.47,140.47,4000.0
2025-03-25 11:30:00,140.47,140.6,140.47,140.47,700.0,140.47,140.6,140.47,140.47,700.0
2025-03-25 11:35:00,140.59,141.03,140.56,141.0,11614.0,140.59,141.03,140.56,141.0,11614.0
2025-03-25 11:40:00,141.0,141.01,140.87,140.94,4158.0,141.0,141.01,140.87,140.94,4158.0
2025-03-25 11:45:00,140.95,141.0,140.83,140.83,2200.0,140.95,141.0,140.83,140.83,2200.0
2025-03-25 11:50:00,140.94,141.03,140.84,141.01,5361.0,140.94,141.03,140.84,141.01,5361.0
2025-03-25 11:55:00,140.99,141.04,140.86,140.98,3800.0,140.99,141.04,140.86,140.98,3800.0
2025-03-25 12:00:00,140.93,140.99,140.86,140.95,2418.0,140.93,140.99,140.86,140.95,2418.0
2025-03-25 12:05:00,140.95,140.95,140.78,140.78,1513.0,140.95,140.95,140.78,140.78,1513.0
2025-03-25 12:10:00,140.85,140.85,140.6,140.8,5539.0,140.85,140.85,140.6,140.8,5539.0
2025-03-25 12:15:00,140.84,140.85,140.76,140.8,2798.0,140.84,140.85,140.76,140.8,2798.0
2025-03-25 12:20:00,140.83,140.83,140.75,140.83,1464.0,140.83,140.83,140.75,140.83,1464.0
2025-03-25 12:25:00,140.75,140.91,140.67,140.78,4295.0,140.75,140.91,140.67,140.78,4295.0
2025-03-25 12:30:00,140.78,140.81,140.55,140.6,3625.0,140.78,140.81,140.55,140.6,3625.0
2025-03-25 12:35:00,140.63,140.67,140.53,140.59,5603.0,140.63,140.67,140.53,140.59,5603.0
2025-03-25 12:40:00,140.51,140.68,140.42,140.42,8994.0,140.51,140.68,140.42,140.42,8994.0
2025-03-25 12:45:00,140.4,140.42,140.23,140.33,1676.0,140.4,140.42,140.23,140.33,1676.0
2025-03-25 12:50:00,140.28,140.29,140.06,140.06,8597.0,140.28,140.29,140.06,140.06,8597.0
2025-03-25 12:55:00,139.98,140.09,139.9,140.07,17762.0,139.98,140.09,139.9,140.07,17762.0
2025-03-25 13:00:00,140.11,140.13,139.9,139.97,20595.0,140.11,140.13,139.9,139.97,20595.0
2025-03-25 13:05:00,139.97,140.08,139.94,140.03,3894.0,139.97,140.08,139.94,140.03,3894.0
2025-03-25 13:10:00,140.12,140.19,140.05,140.19,1225.0,140.12,140.19,140.05,140.19,1225.0
2025-03-25 13:15:00,140.16,140.4,140.02,140.32,11050.0,140.16,140.4,140.02,140.32,11050.0
2025-03-25 13:20:00,140.34,140.35,140.26,140.31,1907.0,140.34,140.35,140.26,140.31,1907.0
2025-03-25 13:25:00,140.38,140.63,140.24,140.62,12488.0,140.38,140.63,140.24,140.62,12488.0
2025-03-25 13:30:00,140.61,140.73,140.51,140.73,3475.0,140.61,140.73,140.51,140.73,3475.0
2025-03-25 13:35:00,140.76,140.82,140.62,140.68,16602.0,140.76,140.82,140.62,140.68,16602.0
2025-03-25 13:40:00,140.66,140.66,140.45,140.53,3205.0,140.66,140.66,140.45,140.53,3205.0
2025-03-25 13:45:00,140.54,140.64,140.02,140.02,10551.0,140.54,140.64,140.02,140.02,10551.0
2025-03-25 13:50:00,140.06,140.09,139.95,140.0,6556.0,140.06,140.09,139.95,140.0,6556.0
2025-03-25 13:55:00,139.92,140.14,139.92,140.04,22895.0,139.92,140.14,139.92,140.04,22895.0
2025-03-25 14:00:00,140.08,140.22,139.94,140.05,8411.0,140.08,140.22,139.94,140.05,8411.0
2025-03-25 14:05:00,140.0,140.22,139.94,140.22,14423.0,140.0,140.22,139.94,140.22,14423.0
2025-03-25 14:10:00,140.26,140.36,140.24,140.24,4656.0,140.26,140.36,140.24,140.24,4656.0
2025-03-25 14:15:00,140.28,140.29,139.83,139.83,8000.0,140.28,140.29,139.83,139.83,8000.0
2025-03-25 14:20:00,139.83,140.07,139.81,140.07,13521.0,139.83,140.07,139.81,140.07,13521.0
2025-03-25 14:25:00,140.0,140.13,139.83,139.95,4089.0,140.0,140.13,139.83,139.95,4089.0
2025-03-25 14:30:00,139.85,139.92,139.62,139.83,6940.0,139.85,139.92,139.62,139.83,6940.0
2025-03-25 14:35:00,139.87,139.93,139.76,139.76,3282.0,139.87,139.93,139.76,139.76,3282.0
2025-03-25 14:40:00,139.86,140.0,139.77,139.93,9771.0,139.86,140.0,139.77,139.93,9771.0
2025-03-25 14:45:00,139.9,139.99,139.8,139.89,11804.0,139.9,139.99,139.8,139.89,11804.0
2025-03-25 14:50:00,139.9,139.9,139.82,139.82,1081.0,139.9,139.9,139.82,139.82,1081.0
2025-03-25 14:55:00,139.84,139.88,139.72,139.82,12713.0,139.84,139.88,139.72,139.82,12713.0
2025-03-25 15:00:00,139.81,139.82,139.64,139.68,10753.0,139.81,139.82,139.64,139.68,10753.0
2025-03-25 15:05:00,139.69,139.7,139.24,139.24,11971.0,139.69,139.7,139.24,139.24,11971.0
2025-03-25 15:10:00,139.28,139.5,139.23,139.3,31318.0,139.28,139.5,139.23,139.3,31318.0
2025-03-25 15:15:00,139.34,139.34,139.0,139.08,13379.0,139.34,139.34,139.0,139.08,13379.0
2025-03-25 15:20:00,139.09,139.09,138.88,138.97,16517.0,139.09,139.09,138.88,138.97,16517.0
2025-03-25 15:25:00,138.93,138.96,138.65,138.78,17324.0,138.93,138.96,138.65,138.78,17324.0
2025-03-25 15:30:00,138.87,139.18,138.78,139.07,16061.0,138.87,139.18,138.78,139.07,16061.0
2025-03-25 15:35:00,139.14,139.7,138.94,139.29,16781.0,139.14,139.7,138.94,139.29,16781.0
2025-03-25 15:40:00,139.21,139.69,139.16,139.59,16483.0,139.21,139.69,139.16,139.59,16483.0
2025-03-25 15:45:00,139.63,139.73,139.5,139.67,13130.0,139.63,139.73,139.5,139.67,13130.0
2025-03-25 15:50:00,139.61,139.78,138.92,139.46,49145.0,139.61,139.78,138.92,139.46,49145.0
2025-03-25 15:55:00,139.38,139.39,139.03,139.17,96368.0,139.38,139.39,139.03,139.17,96368.0
2025-03-26 09:30:00,139.34,139.73,139.16,139.53,10550.0,139.34,139.73,139.16,139.53,10550.0
2025-03-26 09:35:00,139.75,140.77,139.75,140.68,10188.0,139.75,140.77,139.75,140.68,10188.0
2025-03-26 09:40:00,140.8,140.98,140.2,140.32,13926.0,140.8,140.98,140.2,140.32,13926.0
2025-03-26 09:45:00,140.19,140.31,139.87,140.05,5740.0,140.19,140.31,139.87,140.05,5740.0
2025-03-26 09:50:00,140.0,140.39,140.0,140.14,6553.0,140.0,140.39,140.0,140.14,6553.0
2025-03-26 09:55:00,140.25,140.53,140.21,140.37,38853.0,140.25,140.53,140.21,140.37,38853.0
2025-03-26 10:00:00,140.34,140.55,140.09,140.52,21714.0,140.34,140.55,140.09,140.52,21714.0
2025-03-26 10:05:00,140.63,141.09,140.63,141.09,5745.0,140.63,141.09,140.63,141.09,5745.0
2025-03-26 10:10:00,141.18,141.18,140.85,141.04,17114.0,141.18,141.18,140.85,141.04,17114.0
2025-03-26 10:15:00,140.85,141.41,140.84,141.29,9598.0,140.85,141.41,140.84,141.29,9598.0
2025-03-26 10:20:00,141.27,141.45,141.21,141.31,7798.0,141.27,141.45,141.21,141.31,7798.0
2025-03-26 10:25:00,141.17,141.2,140.88,140.88,2662.0,141.17,141.2,140.88,140.88,2662.0
2025-03-26 10:30:00,140.93,141.09,140.88,141.0,6943.0,140.93,141.09,140.88,141.0,6943.0
2025-03-26 10:35:00,141.02,141.06,140.64,140.64,4494.0,141.02,141.06,140.64,140.64,4494.0
2025-03-26 10:40:00,140.72,140.88,140.7,140.88,1244.0,140.72,140.88,140.7,140.88,1244.0
2025-03-26 10:45:00,140.88,140.88,140.54,140.56,2971.0,140.88,140.88,140.54,140.56,2971.0
2025-03-26 10:50:00,140.56,140.58,140.36,140.4,3482.0,140.56,140.58,140.36,140.4,3482.0
2025-03-26 10:55:00,140.31,140.43,140.23,140.39,2124.0,140.31,140.43,140.23,140.39,2124.0
2025-03-26 11:00:00,140.39,140.67,140.39,140.67,6224.0,140.39,140.67,140.39,140.67,6224.0
2025-03-26 11:05:00,140.68,140.68,140.47,140.47,2992.0,140.68,140.68,140.47,140.47,2992.0
2025-03-26 11:10:00,140.53,140.55,140.28,140.37,1896.0,140.53,140.55,140.28,140.37,1896.0
2025-03-26 11:15:00,140.32,140.32,140.01,140.03,7279.0,140.32,140.32,140.01,140.03,7279.0
2025-03-26 11:20:00,140.05,140.22,139.96,140.22,1900.0,140.05,140.22,139.96,140.22,1900.0
2025-03-26 11:25:00,140.27,140.27,139.99,140.09,3433.0,140.27,140.27,139.99,140.09,3433.0
2025-03-26 11:30:00,140.07,140.11,140.02,140.02,1508.0,140.07,140.11,140.02,140.02,1508.0
2025-03-26 11:35:00,140.03,140.21,140.02,140.08,3127.0,140.03,140.21,140.02,140.08,3127.0
2025-03-26 11:40:00,140.12,140.13,139.9,139.98,4540.0,140.12,140.13,139.9,139.98,4540.0
2025-03-26 11:45:00,139.89,139.9,139.76,139.83,11699.0,139.89,139.9,139.76,139.83,11699.0
2025-03-26 11:50:00,139.83,140.04,139.73,140.0,2800.0,139.83,140.04,139.73,140.0,2800.0
2025-03-26 11:55:00,140.04,140.04,139.87,139.87,4758.0,140.04,140.04,139.87,139.87,4758.0
2025-03-26 12:00:00,140.01,140.14,139.88,140.01,14581.0,140.01,140.14,139.88,140.01,14581.0
2025-03-26 12:05:00,140.07,140.1,139.8,139.84,3500.0,140.07,140.1,139.8,139.84,3500.0
2025-03-26 12:10:00,139.76,139.94,139.73,139.78,5126.0,139.76,139.94,139.73,139.78,5126.0
2025-03-26 12:15:00,139.79,139.94,139.69,139.88,3011.0,139.79,139.94,139.69,139.88,3011.0
2025-03-26 12:20:00,139.88,139.88,139.71,139.8,1704.0,139.88,139.88,139.71,139.8,1704.0
2025-03-26 12:25:00,139.71,139.83,139.64,139.77,4754.0,139.71,139.83,139.64,139.77,4754.0
2025-03-26 12:30:00,139.82,140.03,139.77,139.99,7322.0,139.82,140.03,139.77,139.99,7322.0
2025-03-26 12:35:00,139.93,140.04,139.81,139.95,3098.0,139.93,140.04,139.81,139.95,3098.0
2025-03-26 12:40:00,139.86,139.86,139.64,139.66,4021.0,139.86,139.86,139.64,139.66,4021.0
2025-03-26 12:45:00,139.76,140.02,139.73,139.96,3853.0,139.76,140.02,139.73,139.96,3853.0
2025-03-26 12:50:00,140.06,140.11,139.96,139.99,3093.0,140.06,140.11,139.96,139.99,3093.0
2025-03-26 12:55:00,140.14,140.17,139.81,139.85,5800.0,140.14,140.17,139.81,139.85,5800.0
2025-03-26 13:00:00,139.79,140.1,139.78,139.99,21111.0,139.79,140.1,139.78,139.99,21111.0
2025-03-26 13:05:00,140.04,140.35,140.01,140.31,7604.0,140.04,140.35,140.01,140.31,7604.0
2025-03-26 13:10:00,140.32,140.58,140.32,140.46,2846.0,140.32,140.58,140.32,140.46,2846.0
2025-03-26 13:15:00,140.53,140.54,140.32,140.49,4200.0,140.53,140.54,140.32,140.49,4200.0
2025-03-26 13:20:00,140.51,140.56,140.38,140.49,3898.0,140.51,140.56,140.38,140.49,3898.0
2025-03-26 13:25:00,140.47,140.77,140.36,140.77,5345.0,140.47,140.77,140.36,140.77,5345.0
2025-03-26 13:30:00,140.7,140.83,140.6,140.73,8006.0,140.7,140.83,140.6,140.73,8006.0
2025-03-26 13:35:00,140.73,140.75,140.5,140.5,16414.0,140.73,140.75,140.5,140.5,16414.0
2025-03-26 13:40:00,140.54,140.63,140.34,140.42,4829.0,140.54,140.63,140.34,140.42,4829.0
2025-03-26 13:45:00,140.4,140.5,140.33,140.45,6510.0,140.4,140.5,140.33,140.45,6510.0
2025-03-26 13:50:00,140.51,140.57,140.43,140.53,11628.0,140.51,140.57,140.43,140.53,11628.0
2025-03-26 13:55:00,140.5,140.53,140.45,140.47,3336.0,140.5,140.53,140.45,140.47,3336.0
2025-03-26 14:00:00,140.5,141.0,140.44,141.0,14712.0,140.5,141.0,140.44,141.0,14712.0
2025-03-26 14:05:00,141.11,141.37,141.01,141.33,8849.0,141.11,141.37,141.01,141.33,8849.0
2025-03-26 14:10:00,141.42,141.5,141.23,141.23,8237.0,141.42,141.5,141.23,141.23,8237.0
2025-03-26 14:15:00,141.31,141.31,141.18,141.25,3602.0,141.31,141.31,141.18,141.25,3602.0
2025-03-26 14:20:00,141.24,141.4,141.23,141.33,6094.0,141.24,141.4,141.23,141.33,6094.0
2025-03-26 14:25:00,141.33,141.36,141.17,141.25,9411.0,141.33,141.36,141.17,141.25,9411.0
2025-03-26 14:30:00,141.32,141.46,141.28,141.38,7842.0,141.32,141.46,141.28,141.38,7842.0
2025-03-26 14:35:00,141.39,141.72,141.38,141.66,5868.0,141.39,141.72,141.38,141.66,5868.0
2025-03-26 14:40:00,141.66,142.02,141.66,141.98,10804.0,141.66,142.02,141.66,141.98,10804.0
2025-03-26 14:45:00,142.03,142.71,141.98,142.67,35935.0,142.03,142.71,141.98,142.67,35935.0
2025-03-26 14:50:00,142.65,142.69,142.34,142.65,13256.0,142.65,142.69,142.34,142.65,13256.0
2025-03-26 14:55:00,142.69,142.69,142.43,142.51,7926.0,142.69,142.69,142.43,142.51,7926.0
2025-03-26 15:00:00,142.56,142.66,142.21,142.27,15659.0,142.56,142.66,142.21,142.27,15659.0
2025-03-26 15:05:00,142.27,142.52,142.15,142.34,10341.0,142.27,142.52,142.15,142.34,10341.0
2025-03-26 15:10:00,142.4,142.73,142.29,142.62,11089.0,142.4,142.73,142.29,142.62,11089.0
2025-03-26 15:15:00,142.67,142.74,142.58,142.59,7668.0,142.67,142.74,142.58,142.59,7668.0
2025-03-26 15:20:00,142.59,142.73,142.32,142.44,12838.0,142.59,142.73,142.32,142.44,12838.0
2025-03-26 15:25:00,142.4,142.6,142.32,142.47,7637.0,142.4,142.6,142.32,142.47,7637.0
2025-03-26 15:30:00,142.49,142.65,142.34,142.53,16584.0,142.49,142.65,142.34,142.53,16584.0
2025-03-26 15:35:00,142.53,142.73,142.53,142.67,16434.0,142.53,142.73,142.53,142.67,16434.0
2025-03-26 15:40:00,142.74,142.96,142.66,142.73,15960.0,142.74,142.96,142.66,142.73,15960.0
2025-03-26 15:45:00,142.68,142.78,142.47,142.6,11922.0,142.68,142.78,142.47,142.6,11922.0
2025-03-26 15:50:00,142.57,142.77,142.38,142.69,24037.0,142.57,142.77,142.38,142.69,24037.0
2025-03-26 15:55:00,142.71,142.71,142.3,142.38,61888.0,142.71,142.71,142.3,142.38,61888.0
2025-03-27 09:30:00,142.77,143.55,142.19,143.42,9817.0,142.77,143.55,142.19,143.42,9817.0
2025-03-27 09:35:00,143.6,144.07,143.35,143.85,7234.0,143.6,144.07,143.35,143.85,7234.0
2025-03-27 09:40:00,143.85,143.93,143.03,143.03,5023.0,143.85,143.93,143.03,143.03,5023.0
2025-03-27 09:45:00,143.01,143.03,142.39,142.72,3391.0,143.01,143.03,142.39,142.72,3391.0
2025-03-27 09:50:00,142.44,142.84,142.07,142.12,3831.0,142.44,142.84,142.07,142.12,3831.0
2025-03-27 09:55:00,142.12,142.28,141.92,142.16,3413.0,142.12,142.28,141.92,142.16,3413.0
2025-03-27 10:00:00,142.17,142.98,142.04,142.73,4209.0,142.17,142.98,142.04,142.73,4209.0
2025-03-27 10:05:00,142.74,142.75,142.05,142.26,8745.0,142.74,142.75,142.05,142.26,8745.0
2025-03-27 10:10:00,142.28,142.28,141.83,142.09,4616.0,142.28,142.28,141.83,142.09,4616.0
2025-03-27 10:15:00,142.02,142.02,141.71,141.85,5760.0,142.02,142.02,141.71,141.85,5760.0
2025-03-27 10:20:00,141.76,142.0,141.65,141.91,13964.0,141.76,142.0,141.65,141.91,13964.0
2025-03-27 10:25:00,141.87,142.28,141.78,142.14,8131.0,141.87,142.28,141.78,142.14,8131.0
2025-03-27 10:30:00,142.03,142.18,141.97,142.18,2555.0,142.03,142.18,141.97,142.18,2555.0
2025-03-27 10:35:00,142.16,142.29,142.04,142.21,4729.0,142.16,142.29,142.04,142.21,4729.0
2025-03-27 10:40:00,142.14,142.24,141.82,141.82,6910.0,142.14,142.24,141.82,141.82,6910.0
2025-03-27 10:45:00,141.85,141.97,141.65,141.91,2800.0,141.85,141.97,141.65,141.91,2800.0
2025-03-27 10:50:00,141.88,142.04,141.63,141.63,3878.0,141.88,142.04,141.63,141.63,3878.0
2025-03-27 10:55:00,141.59,141.74,141.53,141.64,1503.0,141.59,141.74,141.53,141.64,1503.0
2025-03-27 11:00:00,141.65,141.81,141.65,141.78,1810.0,141.65,141.81,141.65,141.78,1810.0
2025-03-27 11:05:00,141.77,141.93,141.7,141.92,2264.0,141.77,141.93,141.7,141.92,2264.0
2025-03-27 11:10:00,141.88,142.01,141.84,141.85,3855.0,141.88,142.01,141.84,141.85,3855.0
2025-03-27 11:15:00,141.87,141.92,141.68,141.7,11519.0,141.87,141.92,141.68,141.7,11519.0
2025-03-27 11:20:00,141.76,141.8,141.67,141.75,4569.0,141.76,141.8,141.67,141.75,4569.0
2025-03-27 11:25:00,141.75,141.81,141.16,141.24,9611.0,141.75,141.81,141.16,141.24,9611.0
2025-03-27 11:30:00,141.24,141.24,141.11,141.21,3110.0,141.24,141.24,141.11,141.21,3110.0
2025-03-27 11:35:00,141.2,141.25,141.11,141.11,5114.0,141.2,141.25,141.11,141.11,5114.0
2025-03-27 11:40:00,141.1,141.21,141.02,141.05,8091.0,141.1,141.21,141.02,141.05,8091.0
2025-03-27 11:45:00,141.02,141.35,141.02,141.25,3344.0,141.02,141.35,141.02,141.25,3344.0
2025-03-27 11:50:00,141.34,141.59,141.16,141.25,4843.0,141.34,141.59,141.16,141.25,4843.0
2025-03-27 11:55:00,141.17,141.17,141.04,141.07,1409.0,141.17,141.17,141.04,141.07,1409.0
2025-03-27 12:00:00,141.14,141.14,140.9,140.9,2696.0,141.14,141.14,140.9,140.9,2696.0
2025-03-27 12:05:00,140.96,141.04,140.95,140.97,1363.0,140.96,141.04,140.95,140.97,1363.0
2025-03-27 12:10:00,140.89,140.89,140.5,140.5,2907.0,140.89,140.89,140.5,140.5,2907.0
2025-03-27 12:15:00,140.41,140.55,140.28,140.45,2396.0,140.41,140.55,140.28,140.45,2396.0
2025-03-27 12:20:00,140.42,140.51,140.31,140.41,9570.0,140.42,140.51,140.31,140.41,9570.0
2025-03-27 12:25:00,140.33,140.36,140.12,140.21,2992.0,140.33,140.36,140.12,140.21,2992.0
2025-03-27 12:30:00,140.24,140.37,140.17,140.28,9023.0,140.24,140.37,140.17,140.28,9023.0
2025-03-27 12:35:00,140.24,140.33,140.12,140.25,5446.0,140.24,140.33,140.12,140.25,5446.0
2025-03-27 12:40:00,140.24,140.31,140.18,140.18,2806.0,140.24,140.31,140.18,140.18,2806.0
2025-03-27 12:45:00,140.24,140.38,140.2,140.22,14088.0,140.24,140.38,140.2,140.22,14088.0
2025-03-27 12:50:00,140.23,140.28,140.15,140.28,3704.0,140.23,140.28,140.15,140.28,3704.0
2025-03-27 12:55:00,140.28,140.29,140.15,140.24,4967.0,140.28,140.29,140.15,140.24,4967.0
2025-03-27 13:00:00,140.12,140.18,140.0,140.05,15326.0,140.12,140.18,140.0,140.05,15326.0
2025-03-27 13:05:00,140.05,140.09,139.99,140.03,9616.0,140.05,140.09,139.99,140.03,9616.0
2025-03-27 13:10:00,140.03,140.03,139.91,139.91,4680.0,140.03,140.03,139.91,139.91,4680.0
2025-03-27 13:15:00,139.97,139.97,139.68,139.7,7853.0,139.97,139.97,139.68,139.7,7853.0
2025-03-27 13:20:00,139.75,139.92,139.75,139.82,9308.0,139.75,139.92,139.75,139.82,9308.0
2025-03-27 13:25:00,139.82,139.99,139.79,139.82,6400.0,139.82,139.99,139.79,139.82,6400.0
2025-03-27 13:30:00,139.92,140.04,139.9,140.0,954.0,139.92,140.04,139.9,140.0,954.0
2025-03-27 13:35:00,140.06,140.38,140.01,140.38,2900.0,140.06,140.38,140.01,140.38,2900.0
2025-03-27 13:40:00,140.38,140.49,140.37,140.48,2340.0,140.38,140.49,140.37,140.48,2340.0
2025-03-27 13:45:00,140.5,140.67,140.49,140.59,3759.0,140.5,140.67,140.49,140.59,3759.0
2025-03-27 13:50:00,140.62,140.62,140.36,140.43,1554.0,140.62,140.62,140.36,140.43,1554.0
2025-03-27 13:55:00,140.3,140.43,140.27,140.39,2500.0,140.3,140.43,140.27,140.39,2500.0
2025-03-27 14:00:00,140.45,140.5,140.0,140.16,4263.0,140.45,140.5,140.0,140.16,4263.0
2025-03-27 14:05:00,140.13,140.4,140.12,140.39,2712.0,140.13,140.4,140.12,140.39,2712.0
2025-03-27 14:10:00,140.39,140.47,140.3,140.47,10780.0,140.39,140.47,140.3,140.47,10780.0
2025-03-27 14:15:00,140.44,140.45,140.3,140.3,1700.0,140.44,140.45,140.3,140.3,1700.0
2025-03-27 14:20:00,140.39,140.42,140.32,140.32,2957.0,140.39,140.42,140.32,140.32,2957.0
2025-03-27 14:25:00,140.31,140.43,140.27,140.31,3910.0,140.31,140.43,140.27,140.31,3910.0
2025-03-27 14:30:00,140.34,140.34,140.17,140.27,800.0,140.34,140.34,140.17,140.27,800.0
2025-03-27 14:35:00,140.33,140.46,140.33,140.43,11182.0,140.33,140.46,140.33,140.43,11182.0
2025-03-27 14:40:00,140.43,140.67,140.43,140.67,1837.0,140.43,140.67,140.43,140.67,1837.0
2025-03-27 14:45:00,140.67,140.84,140.65,140.79,2019.0,140.67,140.84,140.65,140.79,2019.0
2025-03-27 14:50:00,140.87,140.87,140.74,140.84,2038.0,140.87,140.87,140.74,140.84,2038.0
2025-03-27 14:55:00,140.79,140.84,140.6,140.62,3500.0,140.79,140.84,140.6,140.62,3500.0
2025-03-27 15:00:00,140.66,140.98,140.62,140.91,12852.0,140.66,140.98,140.62,140.91,12852.0
2025-03-27 15:05:00,140.88,141.11,140.88,141.01,1982.0,140.88,141.11,140.88,141.01,1982.0
2025-03-27 15:10:00,141.03,141.12,140.94,141.12,2482.0,141.03,141.12,140.94,141.12,2482.0
2025-03-27 15:15:00,141.11,141.14,141.03,141.06,2601.0,141.11,141.14,141.03,141.06,2601.0
2025-03-27 15:20:00,141.14,141.29,140.95,140.95,10098.0,141.14,141.29,140.95,140.95,10098.0
2025-03-27 15:25:00,141.02,141.05,140.8,140.83,31262.0,141.02,141.05,140.8,140.83,31262.0
2025-03-27 15:30:00,140.85,140.97,140.74,140.94,11751.0,140.85,140.97,140.74,140.94,11751.0
2025-03-27 15:35:00,140.93,141.0,140.88,140.93,1758.0,140.93,141.0,140.88,140.93,1758.0
2025-03-27 15:40:00,140.95,141.03,140.88,141.03,6436.0,140.95,141.03,140.88,141.03,6436.0
2025-03-27 15:45:00,140.97,141.04,140.87,140.93,10401.0,140.97,141.04,140.87,140.93,10401.0
2025-03-27 15:50:00,140.89,140.92,140.54,140.71,28597.0,140.89,140.92,140.54,140.71,28597.0
2025-03-27 15:55:00,140.71,140.76,140.32,140.33,92441.0,140.71,140.76,140.32,140.33,92441.0
2025-03-28 09:30:00,140.6,141.25,139.51,139.51,9049.0,140.6,141.25,139.51,139.51,9049.0
2025-03-28 09:35:00,139.53,140.02,139.26,139.94,2903.0,139.53,140.02,139.26,139.94,2903.0
2025-03-28 09:40:00,140.07,140.27,140.07,140.27,778.0,140.07,140.27,140.07,140.27,778.0
2025-03-28 09:45:00,140.01,140.27,139.65,139.75,2854.0,140.01,140.27,139.65,139.75,2854.0
2025-03-28 09:50:00,139.92,140.14,139.83,140.04,1778.0,139.92,140.14,139.83,140.04,1778.0
2025-03-28 09:55:00,140.2,140.2,139.78,139.78,200.0,140.2,140.2,139.78,139.78,200.0
2025-03-28 10:00:00,139.64,140.16,139.51,139.64,2544.0,139.64,140.16,139.51,139.64,2544.0
2025-03-28 10:05:00,139.91,140.31,139.88,140.26,13313.0,139.91,140.31,139.88,140.26,13313.0
2025-03-28 10:10:00,140.11,140.14,139.54,139.54,3200.0,140.11,140.14,139.54,139.54,3200.0
2025-03-28 10:15:00,139.74,140.05,139.03,139.05,4345.0,139.74,140.05,139.03,139.05,4345.0
2025-03-28 10:20:00,139.23,139.56,139.2,139.33,3107.0,139.23,139.56,139.2,139.33,3107.0
2025-03-28 10:25:00,139.4,139.94,139.36,139.75,6500.0,139.4,139.94,139.36,139.75,6500.0
2025-03-28 10:30:00,139.72,139.86,139.61,139.79,10232.0,139.72,139.86,139.61,139.79,10232.0
2025-03-28 10:35:00,139.8,139.8,139.72,139.8,1000.0,139.8,139.8,139.72,139.8,1000.0
2025-03-28 10:40:00,139.81,139.99,139.72,139.98,7931.0,139.81,139.99,139.72,139.98,7931.0
2025-03-28 10:45:00,139.98,140.18,139.29,139.29,13677.0,139.98,140.18,139.29,139.29,13677.0
2025-03-28 10:50:00,139.42,139.56,139.28,139.44,22913.0,139.42,139.56,139.28,139.44,22913.0
2025-03-28 10:55:00,139.44,139.85,139.4,139.84,15306.0,139.44,139.85,139.4,139.84,15306.0
2025-03-28 11:00:00,139.75,139.85,139.46,139.72,2500.0,139.75,139.85,139.46,139.72,2500.0
2025-03-28 11:05:00,139.71,139.71,139.52,139.64,2554.0,139.71,139.71,139.52,139.64,2554.0
2025-03-28 11:10:00,139.63,139.86,139.52,139.76,6436.0,139.63,139.86,139.52,139.76,6436.0
2025-03-28 11:15:00,139.76,139.78,139.65,139.75,3222.0,139.76,139.78,139.65,139.75,3222.0
2025-03-28 11:20:00,139.75,139.86,139.41,139.41,17322.0,139.75,139.86,139.41,139.41,17322.0
2025-03-28 11:25:00,139.52,139.52,139.18,139.18,1839.0,139.52,139.52,139.18,139.18,1839.0
2025-03-28 11:30:00,139.19,139.3,139.05,139.06,2062.0,139.19,139.3,139.05,139.06,2062.0
2025-03-28 11:35:00,139.24,139.24,139.08,139.09,1300.0,139.24,139.24,139.08,139.09,1300.0
2025-03-28 11:40:00,139.13,139.2,139.08,139.12,1729.0,139.13,139.2,139.08,139.12,1729.0
2025-03-28 11:45:00,139.13,139.33,139.13,139.28,13808.0,139.13,139.33,139.13,139.28,13808.0
2025-03-28 11:50:00,139.28,139.3,139.13,139.13,1100.0,139.28,139.3,139.13,139.13,1100.0
2025-03-28 11:55:00,139.17,139.31,139.16,139.3,12188.0,139.17,139.31,139.16,139.3,12188.0
2025-03-28 12:00:00,139.22,139.28,139.22,139.28,700.0,139.22,139.28,139.22,139.28,700.0
2025-03-28 12:05:00,139.28,139.44,139.26,139.28,16988.0,139.28,139.44,139.26,139.28,16988.0
2025-03-28 12:10:00,139.33,139.33,139.19,139.27,3463.0,139.33,139.33,139.19,139.27,3463.0
2025-03-28 12:15:00,139.35,139.35,139.17,139.23,3336.0,139.35,139.35,139.17,139.23,3336.0
2025-03-28 12:20:00,139.23,139.29,138.99,138.99,5070.0,139.23,139.29,138.99,138.99,5070.0
2025-03-28 12:25:00,138.97,139.1,138.88,139.04,11159.0,138.97,139.1,138.88,139.04,11159.0
2025-03-28 12:30:00,138.96,139.01,138.92,139.0,3003.0,138.96,139.01,138.92,139.0,3003.0
2025-03-28 12:35:00,139.0,139.36,138.92,139.36,6466.0,139.0,139.36,138.92,139.36,6466.0
2025-03-28 12:40:00,139.58,139.58,139.17,139.35,3541.0,139.58,139.58,139.17,139.35,3541.0
2025-03-28 12:45:00,139.12,139.12,139.04,139.04,726.0,139.12,139.12,139.04,139.04,726.0
2025-03-28 12:50:00,139.11,139.21,139.1,139.18,1100.0,139.11,139.21,139.1,139.18,1100.0
2025-03-28 12:55:00,139.18,139.18,139.05,139.05,1300.0,139.18,139.18,139.05,139.05,1300.0
2025-03-28 13:00:00,139.17,139.17,138.9,138.9,3412.0,139.17,139.17,138.9,138.9,3412.0
2025-03-28 13:05:00,139.01,139.22,139.01,139.1,3436.0,139.01,139.22,139.01,139.1,3436.0
2025-03-28 13:10:00,139.13,139.13,138.99,139.05,466.0,139.13,139.13,138.99,139.05,466.0
2025-03-28 13:15:00,139.08,139.08,138.82,138.88,3300.0,139.08,139.08,138.82,138.88,3300.0
2025-03-28 13:20:00,138.82,138.88,138.61,138.7,3402.0,138.82,138.88,138.61,138.7,3402.0
2025-03-28 13:25:00,138.75,138.81,138.63,138.81,1828.0,138.75,138.81,138.63,138.81,1828.0
2025-03-28 13:30:00,138.75,138.95,138.75,138.85,2400.0,138.75,138.95,138.75,138.85,2400.0
2025-03-28 13:35:00,138.78,138.87,138.76,138.87,810.0,138.78,138.87,138.76,138.87,810.0
2025-03-28 13:40:00,138.83,139.05,138.76,138.93,2349.0,138.83,139.05,138.76,138.93,2349.0
2025-03-28 13:45:00,138.99,138.99,138.91,138.93,700.0,138.99,138.99,138.91,138.93,700.0
2025-03-28 13:50:00,138.93,139.17,138.82,139.17,2670.0,138.93,139.17,138.82,139.17,2670.0
2025-03-28 13:55:00,139.25,139.32,139.18,139.31,2681.0,139.25,139.32,139.18,139.31,2681.0
2025-03-28 14:00:00,139.32,139.69,139.31,139.67,2250.0,139.32,139.69,139.31,139.67,2250.0
2025-03-28 14:05:00,139.65,139.71,139.5,139.56,5734.0,139.65,139.71,139.5,139.56,5734.0
2025-03-28 14:10:00,139.49,139.58,139.23,139.23,2815.0,139.49,139.58,139.23,139.23,2815.0
2025-03-28 14:15:00,139.41,139.57,139.21,139.47,4633.0,139.41,139.57,139.21,139.47,4633.0
2025-03-28 14:20:00,139.47,139.47,139.38,139.43,3140.0,139.47,139.47,139.38,139.43,3140.0
2025-03-28 14:25:00,139.4,139.52,139.3,139.43,2300.0,139.4,139.52,139.3,139.43,2300.0
2025-03-28 14:30:00,139.37,139.69,139.37,139.59,7060.0,139.37,139.69,139.37,139.59,7060.0
2025-03-28 14:35:00,139.59,139.6,139.26,139.33,4962.0,139.59,139.6,139.26,139.33,4962.0
2025-03-28 14:40:00,139.3,139.3,139.11,139.25,2784.0,139.3,139.3,139.11,139.25,2784.0
2025-03-28 14:45:00,139.29,139.36,139.16,139.32,4113.0,139.29,139.36,139.16,139.32,4113.0
2025-03-28 14:50:00,139.47,139.61,139.44,139.5,4801.0,139.47,139.61,139.44,139.5,4801.0
2025-03-28 14:55:00,139.43,139.83,139.42,139.83,4657.0,139.43,139.83,139.42,139.83,4657.0
2025-03-28 15:00:00,139.88,140.01,139.75,139.75,2750.0,139.88,140.01,139.75,139.75,2750.0
2025-03-28 15:05:00,139.73,139.96,139.73,139.9,3334.0,139.73,139.96,139.73,139.9,3334.0
2025-03-28 15:10:00,139.87,139.96,139.57,139.57,13013.0,139.87,139.96,139.57,139.57,13013.0
2025-03-28 15:15:00,139.59,139.64,139.41,139.47,2107.0,139.59,139.64,139.41,139.47,2107.0
2025-03-28 15:20:00,139.5,139.52,139.32,139.32,1893.0,139.5,139.52,139.32,139.32,1893.0
2025-03-28 15:25:00,139.33,139.33,139.03,139.08,14202.0,139.33,139.33,139.03,139.08,14202.0
2025-03-28 15:30:00,139.02,139.24,139.01,139.24,5368.0,139.02,139.24,139.01,139.24,5368.0
2025-03-28 15:35:00,139.14,139.32,139.04,139.09,6289.0,139.14,139.32,139.04,139.09,6289.0
2025-03-28 15:40:00,139.14,139.18,138.99,139.16,7874.0,139.14,139.18,138.99,139.16,7874.0
2025-03-28 15:45:00,139.08,139.18,138.9,138.97,9751.0,139.08,139.18,138.9,138.97,9751.0
2025-03-28 15:50:00,138.86,138.88,138.22,138.22,24289.0,138.86,138.88,138.22,138.22,24289.0
2025-03-28 15:55:00,138.37,138.58,138.2,138.46,71841.0,138.37,138.58,138.2,138.46,71841.0
2025-03-31 09:30:00,137.9,138.0,135.7,136.19,28754.0,137.9,138.0,135.7,136.19,28754.0
2025-03-31 09:35:00,136.1,136.35,135.3,135.53,5583.0,136.1,136.35,135.3,135.53,5583.0
2025-03-31 09:40:00,135.75,136.0,135.35,135.75,3847.0,135.75,136.0,135.35,135.75,3847.0
2025-03-31 09:45:00,135.77,136.03,135.58,135.84,4844.0,135.77,136.03,135.58,135.84,4844.0
2025-03-31 09:50:00,135.62,136.75,135.62,136.54,7865.0,135.62,136.75,135.62,136.54,7865.0
2025-03-31 09:55:00,136.54,137.07,136.54,136.94,6065.0,136.54,137.07,136.54,136.94,6065.0
2025-03-31 10:00:00,136.96,137.09,136.46,137.03,16889.0,136.96,137.09,136.46,137.03,16889.0
2025-03-31 10:05:00,136.88,137.04,136.41,136.76,9764.0,136.88,137.04,136.41,136.76,9764.0
2025-03-31 10:10:00,136.82,136.82,136.18,136.46,4077.0,136.82,136.82,136.18,136.46,4077.0
2025-03-31 10:15:00,136.44,136.67,136.44,136.47,12203.0,136.44,136.67,136.44,136.47,12203.0
2025-03-31 10:20:00,136.4,136.8,136.39,136.8,2600.0,136.4,136.8,136.39,136.8,2600.0
2025-03-31 10:25:00,136.64,136.86,136.28,136.5,6952.0,136.64,136.86,136.28,136.5,6952.0
2025-03-31 10:30:00,136.5,137.04,136.28,137.03,12317.0,136.5,137.04,136.28,137.03,12317.0
2025-03-31 10:35:00,137.02,137.09,136.79,137.09,9462.0,137.02,137.09,136.79,137.09,9462.0
2025-03-31 10:40:00,137.09,137.16,136.82,137.06,4038.0,137.09,137.16,136.82,137.06,4038.0
2025-03-31 10:45:00,137.11,137.6,137.11,137.38,2054.0,137.11,137.6,137.11,137.38,2054.0
2025-03-31 10:50:00,137.28,137.28,136.89,136.97,3835.0,137.28,137.28,136.89,136.97,3835.0
2025-03-31 10:55:00,136.89,136.93,136.71,136.75,4821.0,136.89,136.93,136.71,136.75,4821.0
2025-03-31 11:00:00,136.75,137.25,136.74,137.25,7565.0,136.75,137.25,136.74,137.25,7565.0
2025-03-31 11:05:00,137.26,137.26,137.05,137.14,11350.0,137.26,137.26,137.05,137.14,11350.0
2025-03-31 11:10:00,137.29,137.45,137.23,137.34,5957.0,137.29,137.45,137.23,137.34,5957.0
2025-03-31 11:15:00,137.25,137.46,137.11,137.23,2320.0,137.25,137.46,137.11,137.23,2320.0
2025-03-31 11:20:00,137.19,137.33,137.06,137.17,8580.0,137.19,137.33,137.06,137.17,8580.0
2025-03-31 11:25:00,137.11,137.21,136.9,137.07,5466.0,137.11,137.21,136.9,137.07,5466.0
2025-03-31 11:30:00,136.96,136.99,136.6,136.6,1900.0,136.96,136.99,136.6,136.6,1900.0
2025-03-31 11:35:00,136.47,136.77,136.38,136.77,2544.0,136.47,136.77,136.38,136.77,2544.0
2025-03-31 11:40:00,136.76,136.83,136.44,136.44,4000.0,136.76,136.83,136.44,136.44,4000.0
2025-03-31 11:45:00,136.48,136.57,136.29,136.45,3137.0,136.48,136.57,136.29,136.45,3137.0
2025-03-31 11:50:00,136.39,136.42,136.23,136.24,1120.0,136.39,136.42,136.23,136.24,1120.0
2025-03-31 11:55:00,136.23,136.26,136.13,136.17,1528.0,136.23,136.26,136.13,136.17,1528.0
2025-03-31 12:00:00,136.17,136.21,136.09,136.14,2077.0,136.17,136.21,136.09,136.14,2077.0
2025-03-31 12:05:00,136.14,136.14,135.73,135.73,24315.0,136.14,136.14,135.73,135.73,24315.0
2025-03-31 12:10:00,135.85,135.85,135.6,135.71,4968.0,135.85,135.85,135.6,135.71,4968.0
2025-03-31 12:15:00,135.71,135.8,135.14,135.66,16855.0,135.71,135.8,135.14,135.66,16855.0
2025-03-31 12:20:00,135.6,135.62,135.49,135.49,2699.0,135.6,135.62,135.49,135.49,2699.0
2025-03-31 12:25:00,135.48,135.69,135.45,135.69,3710.0,135.48,135.69,135.45,135.69,3710.0
2025-03-31 12:30:00,135.69,135.94,135.69,135.8,2347.0,135.69,135.94,135.69,135.8,2347.0
2025-03-31 12:35:00,135.77,135.89,135.69,135.78,26871.0,135.77,135.89,135.69,135.78,26871.0
2025-03-31 12:40:00,135.67,135.67,135.33,135.37,4091.0,135.67,135.67,135.33,135.37,4091.0
2025-03-31 12:45:00,135.37,135.46,134.78,135.0,12104.0,135.37,135.46,134.78,135.0,12104.0
2025-03-31 12:50:00,135.0,135.07,134.71,134.75,10817.0,135.0,135.07,134.71,134.75,10817.0
2025-03-31 12:55:00,134.8,135.01,134.71,135.0,9080.0,134.8,135.01,134.71,135.0,9080.0
2025-03-31 13:00:00,134.95,135.04,134.84,134.92,3415.0,134.95,135.04,134.84,134.92,3415.0
2025-03-31 13:05:00,135.0,135.02,134.9,135.0,6578.0,135.0,135.02,134.9,135.0,6578.0
2025-03-31 13:10:00,135.0,135.21,134.82,135.1,29142.0,135.0,135.21,134.82,135.1,29142.0
2025-03-31 13:15:00,135.21,135.57,135.19,135.37,10771.0,135.21,135.57,135.19,135.37,10771.0
2025-03-31 13:20:00,135.36,135.71,135.35,135.71,3753.0,135.36,135.71,135.35,135.71,3753.0
2025-03-31 13:25:00,135.72,135.88,135.72,135.86,1013.0,135.72,135.88,135.72,135.86,1013.0
2025-03-31 13:30:00,135.94,136.0,135.89,135.95,600.0,135.94,136.0,135.89,135.95,600.0
2025-03-31 13:35:00,135.82,135.92,135.75,135.8,4117.0,135.82,135.92,135.75,135.8,4117.0
2025-03-31 13:40:00,135.81,135.85,135.64,135.75,5049.0,135.81,135.85,135.64,135.75,5049.0
2025-03-31 13:45:00,135.72,136.08,135.72,135.88,3999.0,135.72,136.08,135.72,135.88,3999.0
2025-03-31 13:50:00,135.94,136.09,135.94,136.09,3343.0,135.94,136.09,135.94,136.09,3343.0
2025-03-31 13:55:00,135.92,135.92,135.52,135.52,3632.0,135.92,135.92,135.52,135.52,3632.0
2025-03-31 14:00:00,135.54,135.75,135.54,135.69,3911.0,135.54,135.75,135.54,135.69,3911.0
2025-03-31 14:05:00,135.78,136.05,135.7,136.05,3863.0,135.78,136.05,135.7,136.05,3863.0
2025-03-31 14:10:00,136.08,136.15,135.96,135.97,3536.0,136.08,136.15,135.96,135.97,3536.0
2025-03-31 14:15:00,135.96,136.08,135.9,135.99,11954.0,135.96,136.08,135.9,135.99,11954.0
2025-03-31 14:20:00,135.95,136.06,135.8,135.81,5762.0,135.95,136.06,135.8,135.81,5762.0
2025-03-31 14:25:00,135.84,135.88,135.72,135.78,5300.0,135.84,135.88,135.72,135.78,5300.0
2025-03-31 14:30:00,135.8,136.07,135.78,135.93,3883.0,135.8,136.07,135.78,135.93,3883.0
2025-03-31 14:35:00,135.92,136.04,135.84,136.04,8551.0,135.92,136.04,135.84,136.04,8551.0
2025-03-31 14:40:00,136.0,136.45,136.0,136.26,12265.0,136.0,136.45,136.0,136.26,12265.0
2025-03-31 14:45:00,136.26,136.26,136.11,136.18,3650.0,136.26,136.26,136.11,136.18,3650.0
2025-03-31 14:50:00,136.22,136.36,136.11,136.21,3014.0,136.22,136.36,136.11,136.21,3014.0
2025-03-31 14:55:00,136.17,136.24,136.04,136.06,3097.0,136.17,136.24,136.04,136.06,3097.0
2025-03-31 15:00:00,136.1,136.38,136.08,136.33,3859.0,136.1,136.38,136.08,136.33,3859.0
2025-03-31 15:05:00,136.38,136.86,136.33,136.41,12296.0,136.38,136.86,136.33,136.41,12296.0
2025-03-31 15:10:00,136.44,136.8,136.44,136.71,8607.0,136.44,136.8,136.44,136.71,8607.0
2025-03-31 15:15:00,136.83,136.88,136.71,136.76,4898.0,136.83,136.88,136.71,136.76,4898.0
2025-03-31 15:20:00,136.75,136.83,136.68,136.77,11741.0,136.75,136.83,136.68,136.77,11741.0
2025-03-31 15:25:00,136.72,136.87,136.62,136.66,5316.0,136.72,136.87,136.62,136.66,5316.0
2025-03-31 15:30:00,136.65,137.08,136.64,137.0,7825.0,136.65,137.08,136.64,137.0,7825.0
2025-03-31 15:35:00,137.06,137.06,136.71,136.78,9058.0,137.06,137.06,136.71,136.78,9058.0
2025-03-31 15:40:00,136.8,137.21,136.8,137.05,7946.0,136.8,137.21,136.8,137.05,7946.0
2025-03-31 15:45:00,136.99,137.12,136.87,136.9,12876.0,136.99,137.12,136.87,136.9,12876.0
2025-03-31 15:50:00,137.0,137.3,136.67,137.01,27558.0,137.0,137.3,136.67,137.01,27558.0
2025-03-31 15:55:00,137.18,137.19,136.75,136.78,98539.0,137.18,137.19,136.75,136.78,98539.0
2025-04-01 09:30:00,137.01,137.32,135.86,135.86,14498.0,137.01,137.32,135.86,135.86,14498.0
2025-04-01 09:35:00,136.16,136.55,135.81,136.39,3229.0,136.16,136.55,135.81,136.39,3229.0
2025-04-01 09:40:00,136.41,136.48,135.74,135.74,3195.0,136.41,136.48,135.74,135.74,3195.0
2025-04-01 09:45:00,135.93,136.19,135.9,136.19,8044.0,135.93,136.19,135.9,136.19,8044.0
2025-04-01 09:50:00,136.38,136.38,135.94,136.17,1690.0,136.38,136.38,135.94,136.17,1690.0
2025-04-01 09:55:00,136.17,136.17,135.64,135.73,2425.0,136.17,136.17,135.64,135.73,2425.0
2025-04-01 10:00:00,135.51,136.03,135.46,136.02,2018.0,135.51,136.03,135.46,136.02,2018.0
2025-04-01 10:05:00,136.08,136.08,135.63,135.91,2514.0,136.08,136.08,135.63,135.91,2514.0
2025-04-01 10:10:00,135.91,136.04,135.61,135.71,1500.0,135.91,136.04,135.61,135.71,1500.0
2025-04-01 10:15:00,135.57,135.78,135.41,135.54,3304.0,135.57,135.78,135.41,135.54,3304.0
2025-04-01 10:20:00,135.57,135.79,135.56,135.72,2200.0,135.57,135.79,135.56,135.72,2200.0
2025-04-01 10:25:00,135.74,135.74,135.37,135.5,2593.0,135.74,135.74,135.37,135.5,2593.0
2025-04-01 10:30:00,135.43,135.72,135.43,135.7,2399.0,135.43,135.72,135.43,135.7,2399.0
2025-04-01 10:35:00,135.65,136.04,135.64,136.02,3923.0,135.65,136.04,135.64,136.02,3923.0
2025-04-01 10:40:00,136.02,136.28,135.99,136.22,7680.0,136.02,136.28,135.99,136.22,7680.0
2025-04-01 10:45:00,136.22,136.4,136.22,136.34,2953.0,136.22,136.4,136.22,136.34,2953.0
2025-04-01 10:50:00,136.34,136.53,136.3,136.42,14613.0,136.34,136.53,136.3,136.42,14613.0
2025-04-01 10:55:00,136.56,136.72,136.56,136.69,2720.0,136.56,136.72,136.56,136.69,2720.0
2025-04-01 11:00:00,136.58,136.89,136.54,136.89,5019.0,136.58,136.89,136.54,136.89,5019.0
2025-04-01 11:05:00,136.91,137.03,136.73,136.79,3049.0,136.91,137.03,136.73,136.79,3049.0
2025-04-01 11:10:00,136.72,136.85,136.72,136.84,700.0,136.72,136.85,136.72,136.84,700.0
2025-04-01 11:15:00,136.86,136.98,136.68,136.68,7972.0,136.86,136.98,136.68,136.68,7972.0
2025-04-01 11:20:00,136.61,136.78,136.42,136.51,2115.0,136.61,136.78,136.42,136.51,2115.0
2025-04-01 11:25:00,136.62,136.65,136.57,136.57,900.0,136.62,136.65,136.57,136.57,900.0
2025-04-01 11:30:00,136.57,136.61,136.05,136.06,11392.0,136.57,136.61,136.05,136.06,11392.0
2025-04-01 11:35:00,136.11,136.2,136.07,136.12,2517.0,136.11,136.2,136.07,136.12,2517.0
2025-04-01 11:40:00,136.11,136.28,136.04,136.25,7206.0,136.11,136.28,136.04,136.25,7206.0
2025-04-01 11:45:00,136.4,136.49,136.32,136.41,6386.0,136.4,136.49,136.32,136.41,6386.0
2025-04-01 11:50:00,136.38,136.42,136.22,136.22,1447.0,136.38,136.42,136.22,136.22,1447.0
2025-04-01 11:55:00,136.23,136.24,136.16,136.24,2483.0,136.23,136.24,136.16,136.24,2483.0
2025-04-01 12:00:00,136.18,136.24,136.17,136.18,1249.0,136.18,136.24,136.17,136.18,1249.0
2025-04-01 12:05:00,136.13,136.13,135.78,135.78,2054.0,136.13,136.13,135.78,135.78,2054.0
2025-04-01 12:10:00,135.83,135.88,135.77,135.78,2834.0,135.83,135.88,135.77,135.78,2834.0
2025-04-01 12:15:00,135.75,135.86,135.71,135.86,1199.0,135.75,135.86,135.71,135.86,1199.0
2025-04-01 12:20:00,135.78,135.81,135.5,135.56,3870.0,135.78,135.81,135.5,135.56,3870.0
2025-04-01 12:25:00,135.47,135.47,135.25,135.33,4342.0,135.47,135.47,135.25,135.33,4342.0
2025-04-01 12:30:00,135.32,135.51,135.3,135.3,5764.0,135.32,135.51,135.3,135.3,5764.0
2025-04-01 12:35:00,135.23,135.27,134.72,134.72,6086.0,135.23,135.27,134.72,134.72,6086.0
2025-04-01 12:40:00,134.72,134.8,134.48,134.55,6223.0,134.72,134.8,134.48,134.55,6223.0
2025-04-01 12:45:00,134.55,134.62,134.29,134.32,7147.0,134.55,134.62,134.29,134.32,7147.0
2025-04-01 12:50:00,134.4,134.6,134.31,134.59,5683.0,134.4,134.6,134.31,134.59,5683.0
2025-04-01 12:55:00,134.6,134.79,134.6,134.62,5151.0,134.6,134.79,134.6,134.62,5151.0
2025-04-01 13:00:00,134.62,134.72,134.4,134.45,2503.0,134.62,134.72,134.4,134.45,2503.0
2025-04-01 13:05:00,134.46,134.46,134.17,134.36,4478.0,134.46,134.46,134.17,134.36,4478.0
2025-04-01 13:10:00,134.34,134.44,134.27,134.39,5722.0,134.34,134.44,134.27,134.39,5722.0
2025-04-01 13:15:00,134.39,134.44,134.31,134.33,2183.0,134.39,134.44,134.31,134.33,2183.0
2025-04-01 13:20:00,134.26,134.26,133.91,133.91,2200.0,134.26,134.26,133.91,133.91,2200.0
2025-04-01 13:25:00,134.01,134.08,133.85,133.98,3404.0,134.01,134.08,133.85,133.98,3404.0
2025-04-01 13:30:00,133.86,134.0,133.83,133.83,4176.0,133.86,134.0,133.83,133.83,4176.0
2025-04-01 13:35:00,133.7,134.1,133.67,134.1,7682.0,133.7,134.1,133.67,134.1,7682.0
2025-04-01 13:40:00,134.12,134.14,133.69,133.7,7338.0,134.12,134.14,133.69,133.7,7338.0
2025-04-01 13:45:00,133.68,133.81,133.57,133.63,6984.0,133.68,133.81,133.57,133.63,6984.0
2025-04-01 13:50:00,133.53,133.64,133.34,133.39,7966.0,133.53,133.64,133.34,133.39,7966.0
2025-04-01 13:55:00,133.39,133.58,133.37,133.58,7350.0,133.39,133.58,133.37,133.58,7350.0
2025-04-01 14:00:00,133.52,133.61,133.28,133.28,10787.0,133.52,133.61,133.28,133.28,10787.0
2025-04-01 14:05:00,133.34,133.4,133.03,133.19,3496.0,133.34,133.4,133.03,133.19,3496.0
2025-04-01 14:10:00,133.23,133.3,133.2,133.25,3763.0,133.23,133.3,133.2,133.25,3763.0
2025-04-01 14:15:00,133.25,133.25,133.1,133.22,6985.0,133.25,133.25,133.1,133.22,6985.0
2025-04-01 14:20:00,133.2,133.22,133.0,133.01,11251.0,133.2,133.22,133.0,133.01,11251.0
2025-04-01 14:25:00,133.0,133.0,132.54,132.67,11666.0,133.0,133.0,132.54,132.67,11666.0
2025-04-01 14:30:00,132.7,132.71,132.38,132.47,6902.0,132.7,132.71,132.38,132.47,6902.0
2025-04-01 14:35:00,132.46,132.65,132.15,132.19,22695.0,132.46,132.65,132.15,132.19,22695.0
2025-04-01 14:40:00,132.1,132.3,132.1,132.19,23255.0,132.1,132.3,132.1,132.19,23255.0
2025-04-01 14:45:00,132.25,132.35,132.12,132.35,10258.0,132.25,132.35,132.12,132.35,10258.0
2025-04-01 14:50:00,132.36,132.39,132.14,132.31,4452.0,132.36,132.39,132.14,132.31,4452.0
2025-04-01 14:55:00,132.25,132.61,132.24,132.61,3200.0,132.25,132.61,132.24,132.61,3200.0
2025-04-01 15:00:00,132.58,132.65,132.41,132.6,9890.0,132.58,132.65,132.41,132.6,9890.0
2025-04-01 15:05:00,132.49,132.65,132.47,132.53,7276.0,132.49,132.65,132.47,132.53,7276.0
2025-04-01 15:10:00,132.59,132.63,132.47,132.55,3864.0,132.59,132.63,132.47,132.55,3864.0
2025-04-01 15:15:00,132.62,132.63,132.32,132.32,9665.0,132.62,132.63,132.32,132.32,9665.0
2025-04-01 15:20:00,132.29,132.32,132.06,132.25,10114.0,132.29,132.32,132.06,132.25,10114.0
2025-04-01 15:25:00,132.25,132.43,132.06,132.39,9096.0,132.25,132.43,132.06,132.39,9096.0
2025-04-01 15:30:00,132.39,132.83,132.29,132.83,9957.0,132.39,132.83,132.29,132.83,9957.0
2025-04-01 15:35:00,132.82,132.88,132.44,132.71,12926.0,132.82,132.88,132.44,132.71,12926.0
2025-04-01 15:40:00,132.74,132.74,132.36,132.44,13917.0,132.74,132.74,132.36,132.44,13917.0
2025-04-01 15:45:00,132.44,132.71,132.44,132.66,9470.0,132.44,132.71,132.44,132.66,9470.0
2025-04-01 15:50:00,132.67,132.73,132.26,132.39,34664.0,132.67,132.73,132.26,132.39,34664.0
2025-04-01 15:55:00,132.33,132.35,131.63,132.03,67796.0,132.33,132.35,131.63,132.03,67796.0
2025-04-02 09:30:00,132.58,132.89,131.1,131.47,31211.0,132.58,132.89,131.1,131.47,31211.0
2025-04-02 09:35:00,131.48,132.73,131.21,132.72,3404.0,131.48,132.73,131.21,132.72,3404.0
2025-04-02 09:40:00,132.72,133.0,132.43,132.55,4200.0,132.72,133.0,132.43,132.55,4200.0
2025-04-02 09:45:00,132.4,132.4,131.84,132.08,2221.0,132.4,132.4,131.84,132.08,2221.0
2025-04-02 09:50:00,131.99,132.02,131.8,131.96,1500.0,131.99,132.02,131.8,131.96,1500.0
2025-04-02 09:55:00,131.74,131.83,131.48,131.72,7647.0,131.74,131.83,131.48,131.72,7647.0
2025-04-02 10:00:00,131.67,132.3,131.67,132.3,5214.0,131.67,132.3,131.67,132.3,5214.0
2025-04-02 10:05:00,132.3,132.39,131.93,131.93,8954.0,132.3,132.39,131.93,131.93,8954.0
2025-04-02 10:10:00,132.03,132.61,132.02,132.32,10164.0,132.03,132.61,132.02,132.32,10164.0
2025-04-02 10:15:00,132.32,132.4,132.31,132.34,485.0,132.32,132.4,132.31,132.34,485.0
2025-04-02 10:20:00,132.11,132.23,132.01,132.15,1675.0,132.11,132.23,132.01,132.15,1675.0
2025-04-02 10:25:00,132.2,132.24,131.75,131.75,3230.0,132.2,132.24,131.75,131.75,3230.0
2025-04-02 10:30:00,131.88,132.04,131.83,131.88,5950.0,131.88,132.04,131.83,131.88,5950.0
2025-04-02 10:35:00,131.98,132.25,131.87,132.24,4500.0,131.98,132.25,131.87,132.24,4500.0
2025-04-02 10:40:00,132.2,132.21,131.97,131.99,2715.0,132.2,132.21,131.97,131.99,2715.0
2025-04-02 10:45:00,132.0,132.02,131.9,131.98,3903.0,132.0,132.02,131.9,131.98,3903.0
2025-04-02 10:50:00,131.94,132.05,131.9,132.04,1529.0,131.94,132.05,131.9,132.04,1529.0
2025-04-02 10:55:00,132.03,132.21,131.99,132.14,4599.0,132.03,132.21,131.99,132.14,4599.0
2025-04-02 11:00:00,132.24,132.58,132.19,132.58,2048.0,132.24,132.58,132.19,132.58,2048.0
2025-04-02 11:05:00,132.74,132.76,132.42,132.53,4973.0,132.74,132.76,132.42,132.53,4973.0
2025-04-02 11:10:00,132.41,132.5,132.41,132.5,679.0,132.41,132.5,132.41,132.5,679.0
2025-04-02 11:15:00,132.37,132.37,132.13,132.21,5342.0,132.37,132.37,132.13,132.21,5342.0
2025-04-02 11:20:00,132.22,132.23,132.09,132.22,4636.0,132.22,132.23,132.09,132.22,4636.0
2025-04-02 11:25:00,132.23,132.35,132.13,132.16,4100.0,132.23,132.35,132.13,132.16,4100.0
2025-04-02 11:30:00,132.23,132.58,132.23,132.52,6997.0,132.23,132.58,132.23,132.52,6997.0
2025-04-02 11:35:00,132.5,132.53,132.35,132.51,6784.0,132.5,132.53,132.35,132.51,6784.0
2025-04-02 11:40:00,132.51,132.65,132.3,132.41,10603.0,132.51,132.65,132.3,132.41,10603.0
2025-04-02 11:45:00,132.41,134.0,130.72,130.97,106257.0,132.41,134.0,130.72,130.97,106257.0
2025-04-02 11:50:00,131.0,131.25,130.07,130.45,64941.0,131.0,131.25,130.07,130.45,64941.0
2025-04-02 11:55:00,130.45,130.48,129.65,129.98,68332.0,130.45,130.48,129.65,129.98,68332.0
2025-04-02 12:00:00,129.98,130.17,128.75,129.49,64545.0,129.98,130.17,128.75,129.49,64545.0
2025-04-02 12:05:00,129.49,129.61,129.17,129.17,12226.0,129.49,129.61,129.17,129.17,12226.0
2025-04-02 12:10:00,129.21,130.3,129.17,130.25,16271.0,129.21,130.3,129.17,130.25,16271.0
2025-04-02 12:15:00,130.22,130.51,129.91,130.14,11989.0,130.22,130.51,129.91,130.14,11989.0
2025-04-02 12:20:00,130.27,130.44,129.91,130.29,4736.0,130.27,130.44,129.91,130.29,4736.0
2025-04-02 12:25:00,130.4,130.58,130.17,130.43,6647.0,130.4,130.58,130.17,130.43,6647.0
2025-04-02 12:30:00,130.43,131.14,130.43,130.91,11640.0,130.43,131.14,130.43,130.91,11640.0
2025-04-02 12:35:00,130.96,131.14,130.53,130.73,4670.0,130.96,131.14,130.53,130.73,4670.0
2025-04-02 12:40:00,130.75,130.75,130.64,130.72,1100.0,130.75,130.75,130.64,130.72,1100.0
2025-04-02 12:45:00,130.72,130.97,130.71,130.84,10189.0,130.72,130.97,130.71,130.84,10189.0
2025-04-02 12:50:00,130.84,131.47,130.84,131.47,31740.0,130.84,131.47,130.84,131.47,31740.0
2025-04-02 12:55:00,131.47,131.67,131.04,131.23,7357.0,131.47,131.67,131.04,131.23,7357.0
2025-04-02 13:00:00,131.08,131.31,131.08,131.3,4464.0,131.08,131.31,131.08,131.3,4464.0
2025-04-02 13:05:00,131.3,131.38,131.13,131.34,6260.0,131.3,131.38,131.13,131.34,6260.0
2025-04-02 13:10:00,131.25,131.5,131.14,131.33,8487.0,131.25,131.5,131.14,131.33,8487.0
2025-04-02 13:15:00,131.31,131.38,131.1,131.1,5090.0,131.31,131.38,131.1,131.1,5090.0
2025-04-02 13:20:00,131.1,131.52,131.08,131.47,7157.0,131.1,131.52,131.08,131.47,7157.0
2025-04-02 13:25:00,131.36,131.65,131.32,131.53,4994.0,131.36,131.65,131.32,131.53,4994.0
2025-04-02 13:30:00,131.53,131.69,131.5,131.52,3093.0,131.53,131.69,131.5,131.52,3093.0
2025-04-02 13:35:00,131.48,131.74,131.47,131.72,6326.0,131.48,131.74,131.47,131.72,6326.0
2025-04-02 13:40:00,131.75,131.76,131.36,131.47,19042.0,131.75,131.76,131.36,131.47,19042.0
2025-04-02 13:45:00,131.46,131.46,131.18,131.18,5985.0,131.46,131.46,131.18,131.18,5985.0
2025-04-02 13:50:00,131.18,131.18,130.93,131.02,3420.0,131.18,131.18,130.93,131.02,3420.0
2025-04-02 13:55:00,131.02,131.17,131.02,131.05,3020.0,131.02,131.17,131.02,131.05,3020.0
2025-04-02 14:00:00,131.05,131.44,130.99,131.44,4636.0,131.05,131.44,130.99,131.44,4636.0
2025-04-02 14:05:00,131.4,131.4,130.98,130.98,5980.0,131.4,131.4,130.98,130.98,5980.0
2025-04-02 14:10:00,130.98,131.12,130.93,131.05,2000.0,130.98,131.12,130.93,131.05,2000.0
2025-04-02 14:15:00,131.05,131.22,130.7,130.81,5508.0,131.05,131.22,130.7,130.81,5508.0
2025-04-02 14:20:00,130.78,130.83,130.63,130.63,6288.0,130.78,130.83,130.63,130.63,6288.0
2025-04-02 14:25:00,130.63,130.84,130.31,130.4,5067.0,130.63,130.84,130.31,130.4,5067.0
2025-04-02 14:30:00,130.41,130.89,130.4,130.89,14038.0,130.41,130.89,130.4,130.89,14038.0
2025-04-02 14:35:00,131.0,131.16,130.88,131.0,4158.0,131.0,131.16,130.88,131.0,4158.0
2025-04-02 14:40:00,131.01,131.15,130.91,131.03,5915.0,131.01,131.15,130.91,131.03,5915.0
2025-04-02 14:45:00,131.1,131.14,131.02,131.06,8670.0,131.1,131.14,131.02,131.06,8670.0
2025-04-02 14:50:00,131.08,131.16,130.98,131.02,8520.0,131.08,131.16,130.98,131.02,8520.0
2025-04-02 14:55:00,130.99,131.01,130.75,130.75,4650.0,130.99,131.01,130.75,130.75,4650.0
2025-04-02 15:00:00,130.75,131.25,130.75,131.2,3489.0,130.75,131.25,130.75,131.2,3489.0
2025-04-02 15:05:00,131.26,131.41,131.2,131.38,8091.0,131.26,131.41,131.2,131.38,8091.0
2025-04-02 15:10:00,131.36,131.36,131.05,131.06,7585.0,131.36,131.36,131.05,131.06,7585.0
2025-04-02 15:15:00,131.12,131.22,131.01,131.08,7657.0,131.12,131.22,131.01,131.08,7657.0
2025-04-02 15:20:00,131.12,131.16,131.1,131.14,5118.0,131.12,131.16,131.1,131.14,5118.0
2025-04-02 15:25:00,131.09,131.2,131.03,131.1,8429.0,131.09,131.2,131.03,131.1,8429.0
2025-04-02 15:30:00,131.09,131.29,131.0,131.11,11893.0,131.09,131.29,131.0,131.11,11893.0
2025-04-02 15:35:00,131.17,131.29,131.03,131.23,7554.0,131.17,131.29,131.03,131.23,7554.0
2025-04-02 15:40:00,131.24,131.46,131.19,131.19,11397.0,131.24,131.46,131.19,131.19,11397.0
2025-04-02 15:45:00,131.2,131.33,130.99,131.11,17420.0,131.2,131.33,130.99,131.11,17420.0
2025-04-02 15:50:00,131.12,131.39,130.81,131.24,24192.0,131.12,131.39,130.81,131.24,24192.0
2025-04-02 15:55:00,131.18,131.5,131.14,131.25,103621.0,131.18,131.5,131.14,131.25,103621.0
2025-04-03 09:30:00,132.62,133.38,131.4,133.38,30084.0,132.62,133.38,131.4,133.38,30084.0
2025-04-03 09:35:00,133.38,133.77,131.01,131.44,11060.0,133.38,133.77,131.01,131.44,11060.0
2025-04-03 09:40:00,131.58,132.66,131.35,132.66,8313.0,131.58,132.66,131.35,132.66,8313.0
2025-04-03 09:45:00,132.38,132.38,131.57,131.89,10451.0,132.38,132.38,131.57,131.89,10451.0
2025-04-03 09:50:00,131.66,131.75,130.5,130.7,7655.0,131.66,131.75,130.5,130.7,7655.0
2025-04-03 09:55:00,130.98,131.0,130.61,130.61,3735.0,130.98,131.0,130.61,130.61,3735.0
2025-04-03 10:00:00,130.44,130.62,130.05,130.16,10920.0,130.44,130.62,130.05,130.16,10920.0
2025-04-03 10:05:00,130.25,130.91,130.25,130.73,9909.0,130.25,130.91,130.25,130.73,9909.0
2025-04-03 10:10:00,130.76,130.84,130.39,130.61,2066.0,130.76,130.84,130.39,130.61,2066.0
2025-04-03 10:15:00,130.53,130.7,130.29,130.36,9295.0,130.53,130.7,130.29,130.36,9295.0
2025-04-03 10:20:00,130.37,130.58,130.08,130.37,14229.0,130.37,130.58,130.08,130.37,14229.0
2025-04-03 10:25:00,130.3,130.61,130.2,130.5,5425.0,130.3,130.61,130.2,130.5,5425.0
2025-04-03 10:30:00,130.42,131.04,130.42,130.67,20114.0,130.42,131.04,130.42,130.67,20114.0
2025-04-03 10:35:00,130.51,131.0,130.45,130.81,8418.0,130.51,131.0,130.45,130.81,8418.0
2025-04-03 10:40:00,130.86,131.01,130.73,130.94,5084.0,130.86,131.01,130.73,130.94,5084.0
2025-04-03 10:45:00,130.86,131.0,130.71,131.0,8477.0,130.86,131.0,130.71,131.0,8477.0
2025-04-03 10:50:00,130.97,131.33,130.96,131.06,36701.0,130.97,131.33,130.96,131.06,36701.0
2025-04-03 10:55:00,131.1,131.5,130.77,130.77,6734.0,131.1,131.5,130.77,130.77,6734.0
2025-04-03 11:00:00,130.7,130.7,130.45,130.58,6932.0,130.7,130.7,130.45,130.58,6932.0
2025-04-03 11:05:00,130.43,130.55,130.38,130.41,16724.0,130.43,130.55,130.38,130.41,16724.0
2025-04-03 11:10:00,130.45,130.73,130.29,130.64,5231.0,130.45,130.73,130.29,130.64,5231.0
2025-04-03 11:15:00,130.52,130.88,130.43,130.64,5794.0,130.52,130.88,130.43,130.64,5794.0
2025-04-03 11:20:00,130.62,130.85,130.62,130.85,1500.0,130.62,130.85,130.62,130.85,1500.0
2025-04-03 11:25:00,130.77,130.77,130.63,130.63,933.0,130.77,130.77,130.63,130.63,933.0
2025-04-03 11:30:00,130.63,130.87,130.5,130.77,11312.0,130.63,130.87,130.5,130.77,11312.0
2025-04-03 11:35:00,130.82,131.22,130.77,131.19,2737.0,130.82,131.22,130.77,131.19,2737.0
2025-04-03 11:40:00,131.18,131.5,131.13,131.33,4724.0,131.18,131.5,131.13,131.33,4724.0
2025-04-03 11:45:00,131.29,131.41,130.97,131.0,5708.0,131.29,131.41,130.97,131.0,5708.0
2025-04-03 11:50:00,131.0,131.04,130.74,131.02,5107.0,131.0,131.04,130.74,131.02,5107.0
2025-04-03 11:55:00,131.09,131.09,130.71,131.02,3442.0,131.09,131.09,130.71,131.02,3442.0
2025-04-03 12:00:00,130.9,131.09,130.88,130.9,1200.0,130.9,131.09,130.88,130.9,1200.0
2025-04-03 12:05:00,130.93,131.21,130.9,131.0,5993.0,130.93,131.21,130.9,131.0,5993.0
2025-04-03 12:10:00,131.0,131.15,130.94,131.03,1402.0,131.0,131.15,130.94,131.03,1402.0
2025-04-03 12:15:00,131.02,131.33,131.02,131.17,2203.0,131.02,131.33,131.02,131.17,2203.0
2025-04-03 12:20:00,131.22,131.35,131.17,131.25,4157.0,131.22,131.35,131.17,131.25,4157.0
2025-04-03 12:25:00,131.25,131.45,131.19,131.34,5548.0,131.25,131.45,131.19,131.34,5548.0
2025-04-03 12:30:00,131.33,131.33,131.14,131.22,5286.0,131.33,131.33,131.14,131.22,5286.0
2025-04-03 12:35:00,131.13,131.41,131.1,131.33,4923.0,131.13,131.41,131.1,131.33,4923.0
2025-04-03 12:40:00,131.25,131.71,131.23,131.5,29442.0,131.25,131.71,131.23,131.5,29442.0
2025-04-03 12:45:00,131.5,131.51,131.1,131.38,13901.0,131.5,131.51,131.1,131.38,13901.0
2025-04-03 12:50:00,131.4,131.41,130.89,131.0,3305.0,131.4,131.41,130.89,131.0,3305.0
2025-04-03 12:55:00,130.91,131.1,130.76,131.02,7339.0,130.91,131.1,130.76,131.02,7339.0
2025-04-03 13:00:00,131.02,131.14,130.4,130.65,18073.0,131.02,131.14,130.4,130.65,18073.0
2025-04-03 13:05:00,130.72,130.83,130.64,130.68,5633.0,130.72,130.83,130.64,130.68,5633.0
2025-04-03 13:10:00,130.59,130.85,130.49,130.73,13175.0,130.59,130.85,130.49,130.73,13175.0
2025-04-03 13:15:00,130.71,130.78,130.52,130.56,10154.0,130.71,130.78,130.52,130.56,10154.0
2025-04-03 13:20:00,130.56,130.78,130.48,130.69,8886.0,130.56,130.78,130.48,130.69,8886.0
2025-04-03 13:25:00,130.7,130.83,130.62,130.77,3213.0,130.7,130.83,130.62,130.77,3213.0
2025-04-03 13:30:00,130.88,131.01,130.77,131.0,2788.0,130.88,131.01,130.77,131.0,2788.0
2025-04-03 13:35:00,131.07,131.17,131.07,131.08,3817.0,131.07,131.17,131.07,131.08,3817.0
2025-04-03 13:40:00,131.08,131.35,131.06,131.25,3506.0,131.08,131.35,131.06,131.25,3506.0
2025-04-03 13:45:00,131.25,131.49,131.17,131.25,8507.0,131.25,131.49,131.17,131.25,8507.0
2025-04-03 13:50:00,131.22,131.27,131.01,131.27,6200.0,131.22,131.27,131.01,131.27,6200.0
2025-04-03 13:55:00,131.21,131.32,131.18,131.25,3408.0,131.21,131.32,131.18,131.25,3408.0
2025-04-03 14:00:00,131.25,131.49,131.25,131.31,6309.0,131.25,131.49,131.25,131.31,6309.0
2025-04-03 14:05:00,131.31,131.38,131.17,131.3,7820.0,131.31,131.38,131.17,131.3,7820.0
2025-04-03 14:10:00,131.27,131.38,131.18,131.22,2848.0,131.27,131.38,131.18,131.22,2848.0
2025-04-03 14:15:00,131.28,131.38,131.19,131.26,10444.0,131.28,131.38,131.19,131.26,10444.0
2025-04-03 14:20:00,131.22,131.22,130.9,131.11,11941.0,131.22,131.22,130.9,131.11,11941.0
2025-04-03 14:25:00,131.05,131.18,130.98,131.09,2168.0,131.05,131.18,130.98,131.09,2168.0
2025-04-03 14:30:00,131.09,131.09,130.76,130.85,8259.0,131.09,131.09,130.76,130.85,8259.0
2025-04-03 14:35:00,130.86,131.08,130.82,130.94,6290.0,130.86,131.08,130.82,130.94,6290.0
2025-04-03 14:40:00,130.86,131.09,130.81,131.09,9319.0,130.86,131.09,130.81,131.09,9319.0
2025-04-03 14:45:00,131.02,131.41,130.94,131.38,4198.0,131.02,131.41,130.94,131.38,4198.0
2025-04-03 14:50:00,131.38,131.41,131.23,131.33,4096.0,131.38,131.41,131.23,131.33,4096.0
2025-04-03 14:55:00,131.33,131.4,130.94,131.39,9566.0,131.33,131.4,130.94,131.39,9566.0
2025-04-03 15:00:00,131.39,131.75,131.27,131.71,4249.0,131.39,131.75,131.27,131.71,4249.0
2025-04-03 15:05:00,131.7,131.94,131.59,131.78,18196.0,131.7,131.94,131.59,131.78,18196.0
2025-04-03 15:10:00,131.81,131.83,131.59,131.79,5136.0,131.81,131.83,131.59,131.79,5136.0
2025-04-03 15:15:00,131.65,131.65,131.1,131.43,6795.0,131.65,131.65,131.1,131.43,6795.0
2025-04-03 15:20:00,131.42,131.49,131.33,131.37,9178.0,131.42,131.49,131.33,131.37,9178.0
2025-04-03 15:25:00,131.23,131.27,131.0,131.08,8422.0,131.23,131.27,131.0,131.08,8422.0
2025-04-03 15:30:00,131.1,131.35,130.89,131.08,25335.0,131.1,131.35,130.89,131.08,25335.0
2025-04-03 15:35:00,131.14,131.37,130.98,131.25,13793.0,131.14,131.37,130.98,131.25,13793.0
2025-04-03 15:40:00,131.15,131.64,131.14,131.64,17389.0,131.15,131.64,131.14,131.64,17389.0
2025-04-03 15:45:00,131.55,131.55,131.03,131.06,38998.0,131.55,131.55,131.03,131.06,38998.0
2025-04-03 15:50:00,130.99,131.3,130.54,130.58,73119.0,130.99,131.3,130.54,130.58,73119.0
2025-04-03 15:55:00,130.67,130.93,130.57,130.71,77410.0,130.67,130.93,130.57,130.71,77410.0
2025-04-04 09:30:00,129.22,129.95,127.32,128.46,41727.0,129.22,129.95,127.32,128.46,41727.0
2025-04-04 09:35:00,128.57,128.7,127.65,128.16,31604.0,128.57,128.7,127.65,128.16,31604.0
2025-04-04 09:40:00,127.98,128.76,127.8,128.56,6149.0,127.98,128.76,127.8,128.56,6149.0
2025-04-04 09:45:00,128.33,128.49,127.74,127.74,9252.0,128.33,128.49,127.74,127.74,9252.0
2025-04-04 09:50:00,127.64,127.7,126.59,127.01,47386.0,127.64,127.7,126.59,127.01,47386.0
2025-04-04 09:55:00,126.81,126.81,125.9,126.66,28809.0,126.81,126.81,125.9,126.66,28809.0
2025-04-04 10:00:00,126.5,126.99,126.25,126.79,10529.0,126.5,126.99,126.25,126.79,10529.0
2025-04-04 10:05:00,126.84,127.65,126.83,127.65,9812.0,126.84,127.65,126.83,127.65,9812.0
2025-04-04 10:10:00,127.67,127.7,126.49,126.51,8304.0,127.67,127.7,126.49,126.51,8304.0
2025-04-04 10:15:00,126.51,127.06,126.38,126.73,6827.0,126.51,127.06,126.38,126.73,6827.0
2025-04-04 10:20:00,126.84,127.0,126.25,126.26,5310.0,126.84,127.0,126.25,126.26,5310.0
2025-04-04 10:25:00,126.54,126.74,126.34,126.6,4840.0,126.54,126.74,126.34,126.6,4840.0
2025-04-04 10:30:00,126.59,127.0,126.42,126.73,22866.0,126.59,127.0,126.42,126.73,22866.0
2025-04-04 10:35:00,126.75,127.01,126.4,126.97,6777.0,126.75,127.01,126.4,126.97,6777.0
2025-04-04 10:40:00,126.9,127.24,126.74,126.9,11534.0,126.9,127.24,126.74,126.9,11534.0
2025-04-04 10:45:00,126.9,127.27,126.62,126.91,28624.0,126.9,127.27,126.62,126.91,28624.0
2025-04-04 10:50:00,127.12,127.44,126.58,126.58,18494.0,127.12,127.44,126.58,126.58,18494.0
2025-04-04 10:55:00,126.76,127.0,126.76,126.88,3353.0,126.76,127.0,126.76,126.88,3353.0
2025-04-04 11:00:00,126.81,127.1,126.32,126.99,25387.0,126.81,127.1,126.32,126.99,25387.0
2025-04-04 11:05:00,126.98,126.99,126.36,126.64,9738.0,126.98,126.99,126.36,126.64,9738.0
2025-04-04 11:10:00,126.65,127.22,126.36,127.14,9067.0,126.65,127.22,126.36,127.14,9067.0
2025-04-04 11:15:00,127.24,127.61,126.93,127.39,5012.0,127.24,127.61,126.93,127.39,5012.0
2025-04-04 11:20:00,127.08,127.4,126.98,127.05,6700.0,127.08,127.4,126.98,127.05,6700.0
2025-04-04 11:25:00,126.95,126.95,126.09,126.09,4341.0,126.95,126.95,126.09,126.09,4341.0
2025-04-04 11:30:00,126.2,126.21,125.31,125.44,7379.0,126.2,126.21,125.31,125.44,7379.0
2025-04-04 11:35:00,125.44,125.58,125.07,125.24,11889.0,125.44,125.58,125.07,125.24,11889.0
2025-04-04 11:40:00,125.18,125.44,124.94,125.0,29926.0,125.18,125.44,124.94,125.0,29926.0
2025-04-04 11:45:00,125.01,125.88,125.0,125.75,8980.0,125.01,125.88,125.0,125.75,8980.0
2025-04-04 11:50:00,125.75,126.0,125.38,125.54,6502.0,125.75,126.0,125.38,125.54,6502.0
2025-04-04 11:55:00,125.65,125.7,125.16,125.38,4712.0,125.65,125.7,125.16,125.38,4712.0
2025-04-04 12:00:00,125.35,125.62,125.32,125.51,1926.0,125.35,125.62,125.32,125.51,1926.0
2025-04-04 12:05:00,125.31,125.74,125.22,125.25,3023.0,125.31,125.74,125.22,125.25,3023.0
2025-04-04 12:10:00,125.28,125.36,125.0,125.04,3203.0,125.28,125.36,125.0,125.04,3203.0
2025-04-04 12:15:00,124.95,125.0,124.46,124.79,4331.0,124.95,125.0,124.46,124.79,4331.0
2025-04-04 12:20:00,124.53,124.67,124.33,124.57,3558.0,124.53,124.67,124.33,124.57,3558.0
2025-04-04 12:25:00,124.71,124.85,124.49,124.64,9081.0,124.71,124.85,124.49,124.64,9081.0
2025-04-04 12:30:00,124.57,124.79,124.47,124.68,4223.0,124.57,124.79,124.47,124.68,4223.0
2025-04-04 12:35:00,124.66,125.16,124.65,124.78,8604.0,124.66,125.16,124.65,124.78,8604.0
2025-04-04 12:40:00,124.72,124.9,124.15,124.16,7032.0,124.72,124.9,124.15,124.16,7032.0
2025-04-04 12:45:00,124.16,124.23,123.93,124.0,12910.0,124.16,124.23,123.93,124.0,12910.0
2025-04-04 12:50:00,124.06,124.13,123.92,124.02,11538.0,124.06,124.13,123.92,124.02,11538.0
2025-04-04 12:55:00,124.02,124.22,123.81,123.81,22860.0,124.02,124.22,123.81,123.81,22860.0
2025-04-04 13:00:00,123.68,123.9,123.1,123.69,32680.0,123.68,123.9,123.1,123.69,32680.0
2025-04-04 13:05:00,123.56,123.62,123.02,123.28,12661.0,123.56,123.62,123.02,123.28,12661.0
2025-04-04 13:10:00,123.28,123.74,123.26,123.54,19743.0,123.28,123.74,123.26,123.54,19743.0
2025-04-04 13:15:00,123.54,123.54,123.23,123.24,9820.0,123.54,123.54,123.23,123.24,9820.0
2025-04-04 13:20:00,123.09,123.84,123.09,123.73,9009.0,123.09,123.84,123.09,123.73,9009.0
2025-04-04 13:25:00,123.78,124.21,123.78,124.09,14321.0,123.78,124.21,123.78,124.09,14321.0
2025-04-04 13:30:00,124.09,124.35,123.7,124.23,22552.0,124.09,124.35,123.7,124.23,22552.0
2025-04-04 13:35:00,124.23,125.15,124.23,125.01,28949.0,124.23,125.15,124.23,125.01,28949.0
2025-04-04 13:40:00,125.08,125.13,124.6,125.04,7259.0,125.08,125.13,124.6,125.04,7259.0
2025-04-04 13:45:00,125.02,126.0,124.85,125.98,21705.0,125.02,126.0,124.85,125.98,21705.0
2025-04-04 13:50:00,125.86,125.86,125.05,125.15,9461.0,125.86,125.86,125.05,125.15,9461.0
2025-04-04 13:55:00,125.0,125.08,124.87,125.05,8295.0,125.0,125.08,124.87,125.05,8295.0
2025-04-04 14:00:00,125.18,125.35,125.06,125.1,8450.0,125.18,125.35,125.06,125.1,8450.0
2025-04-04 14:05:00,124.98,125.21,124.73,124.84,10537.0,124.98,125.21,124.73,124.84,10537.0
2025-04-04 14:10:00,124.86,124.86,124.64,124.64,3372.0,124.86,124.86,124.64,124.64,3372.0
2025-04-04 14:15:00,124.62,124.63,124.35,124.35,6502.0,124.62,124.63,124.35,124.35,6502.0
2025-04-04 14:20:00,124.44,124.44,124.04,124.04,8875.0,124.44,124.44,124.04,124.04,8875.0
2025-04-04 14:25:00,124.04,124.33,124.04,124.33,7854.0,124.04,124.33,124.04,124.33,7854.0
2025-04-04 14:30:00,124.32,124.55,124.26,124.38,7728.0,124.32,124.55,124.26,124.38,7728.0
2025-04-04 14:35:00,124.47,124.5,124.3,124.46,10669.0,124.47,124.5,124.3,124.46,10669.0
2025-04-04 14:40:00,124.47,124.47,124.23,124.35,5404.0,124.47,124.47,124.23,124.35,5404.0
2025-04-04 14:45:00,124.51,124.78,124.28,124.78,8455.0,124.51,124.78,124.28,124.78,8455.0
2025-04-04 14:50:00,124.63,124.96,124.46,124.89,5394.0,124.63,124.96,124.46,124.89,5394.0
2025-04-04 14:55:00,124.85,124.89,124.66,124.81,6274.0,124.85,124.89,124.66,124.81,6274.0
2025-04-04 15:00:00,124.76,124.83,124.21,124.37,3454.0,124.76,124.83,124.21,124.37,3454.0
2025-04-04 15:05:00,124.43,124.52,124.25,124.4,12339.0,124.43,124.52,124.25,124.4,12339.0
2025-04-04 15:10:00,124.49,124.72,124.3,124.62,5353.0,124.49,124.72,124.3,124.62,5353.0
2025-04-04 15:15:00,124.62,124.73,124.37,124.41,18943.0,124.62,124.73,124.37,124.41,18943.0
2025-04-04 15:20:00,124.46,124.57,124.32,124.5,9700.0,124.46,124.57,124.32,124.5,9700.0
2025-04-04 15:25:00,124.51,124.77,124.23,124.35,11926.0,124.51,124.77,124.23,124.35,11926.0
2025-04-04 15:30:00,124.3,124.59,124.22,124.26,11281.0,124.3,124.59,124.22,124.26,11281.0
2025-04-04 15:35:00,124.31,124.44,123.87,124.34,20364.0,124.31,124.44,123.87,124.34,20364.0
2025-04-04 15:40:00,124.33,124.59,124.08,124.23,25973.0,124.33,124.59,124.08,124.23,25973.0
2025-04-04 15:45:00,124.22,124.57,123.94,124.06,29486.0,124.22,124.57,123.94,124.06,29486.0
2025-04-04 15:50:00,123.99,124.06,123.21,123.27,65062.0,123.99,124.06,123.21,123.27,65062.0
2025-04-04 15:55:00,123.16,123.45,122.77,122.82,214354.0,123.16,123.45,122.77,122.82,214354.0
2025-04-07 09:30:00,122.73,122.73,118.38,119.69,81945.0,122.73,122.73,118.38,119.69,81945.0
2025-04-07 09:35:00,118.95,119.74,117.72,118.14,21092.0,118.95,119.74,117.72,118.14,21092.0
2025-04-07 09:40:00,117.74,118.34,117.4,118.2,9127.0,117.74,118.34,117.4,118.2,9127.0
2025-04-07 09:45:00,118.23,118.82,117.69,117.91,13458.0,118.23,118.82,117.69,117.91,13458.0
2025-04-07 09:50:00,118.12,118.87,117.85,118.4,18409.0,118.12,118.87,117.85,118.4,18409.0
2025-04-07 09:55:00,118.2,119.51,118.2,119.49,5139.0,118.2,119.51,118.2,119.49,5139.0
2025-04-07 10:00:00,119.31,119.31,118.49,119.2,10512.0,119.31,119.31,118.49,119.2,10512.0
2025-04-07 10:05:00,119.15,119.51,118.52,118.67,5700.0,119.15,119.51,118.52,118.67,5700.0
2025-04-07 10:10:00,118.92,122.36,118.92,121.5,19662.0,118.92,122.36,118.92,121.5,19662.0
2025-04-07 10:15:00,121.65,123.77,121.58,122.54,9911.0,121.65,123.77,121.58,122.54,9911.0
2025-04-07 10:20:00,122.04,122.31,119.99,120.12,15160.0,122.04,122.31,119.99,120.12,15160.0
2025-04-07 10:25:00,120.24,120.79,119.2,119.58,18513.0,120.24,120.79,119.2,119.58,18513.0
2025-04-07 10:30:00,119.67,120.65,119.2,119.75,11310.0,119.67,120.65,119.2,119.75,11310.0
2025-04-07 10:35:00,120.26,120.26,118.33,118.33,3637.0,120.26,120.26,118.33,118.33,3637.0
2025-04-07 10:40:00,118.27,118.65,118.06,118.63,13426.0,118.27,118.65,118.06,118.63,13426.0
2025-04-07 10:45:00,118.76,119.1,118.32,118.72,11171.0,118.76,119.1,118.32,118.72,11171.0
2025-04-07 10:50:00,118.76,120.05,118.76,120.05,10594.0,118.76,120.05,118.76,120.05,10594.0
2025-04-07 10:55:00,119.93,120.26,119.61,119.82,9789.0,119.93,120.26,119.61,119.82,9789.0
2025-04-07 11:00:00,119.82,121.02,119.79,120.39,15595.0,119.82,121.02,119.79,120.39,15595.0
2025-04-07 11:05:00,120.54,120.72,119.54,120.16,21884.0,120.54,120.72,119.54,120.16,21884.0
2025-04-07 11:10:00,120.16,120.21,118.86,118.86,17346.0,120.16,120.21,118.86,118.86,17346.0
2025-04-07 11:15:00,118.85,119.25,118.07,119.02,31285.0,118.85,119.25,118.07,119.02,31285.0
2025-04-07 11:20:00,119.08,119.39,118.19,118.47,15002.0,119.08,119.39,118.19,118.47,15002.0
2025-04-07 11:25:00,118.28,118.39,117.87,117.94,12379.0,118.28,118.39,117.87,117.94,12379.0
2025-04-07 11:30:00,118.07,118.63,117.87,118.58,5868.0,118.07,118.63,117.87,118.58,5868.0
2025-04-07 11:35:00,118.82,119.34,118.69,119.13,20978.0,118.82,119.34,118.69,119.13,20978.0
2025-04-07 11:40:00,119.15,120.06,119.13,120.0,13000.0,119.15,120.06,119.13,120.0,13000.0
2025-04-07 11:45:00,120.01,120.05,119.6,119.84,7617.0,120.01,120.05,119.6,119.84,7617.0
2025-04-07 11:50:00,119.84,120.16,119.52,119.75,7051.0,119.84,120.16,119.52,119.75,7051.0
2025-04-07 11:55:00,119.92,120.0,119.51,119.57,7722.0,119.92,120.0,119.51,119.57,7722.0
2025-04-07 12:00:00,119.38,119.47,119.08,119.44,3118.0,119.38,119.47,119.08,119.44,3118.0
2025-04-07 12:05:00,119.2,119.28,118.84,118.84,5553.0,119.2,119.28,118.84,118.84,5553.0
2025-04-07 12:10:00,118.67,118.86,118.25,118.76,5245.0,118.67,118.86,118.25,118.76,5245.0
2025-04-07 12:15:00,118.8,119.2,118.7,118.7,4817.0,118.8,119.2,118.7,118.7,4817.0
2025-04-07 12:20:00,118.87,118.93,118.31,118.88,3817.0,118.87,118.93,118.31,118.88,3817.0
2025-04-07 12:25:00,118.91,119.68,118.8,119.61,5168.0,118.91,119.68,118.8,119.61,5168.0
2025-04-07 12:30:00,120.05,120.05,119.05,119.05,5821.0,120.05,120.05,119.05,119.05,5821.0
2025-04-07 12:35:00,119.23,119.28,118.85,119.06,2895.0,119.23,119.28,118.85,119.06,2895.0
2025-04-07 12:40:00,118.92,119.05,118.27,118.27,2886.0,118.92,119.05,118.27,118.27,2886.0
2025-04-07 12:45:00,118.52,118.52,117.95,118.41,7498.0,118.52,118.52,117.95,118.41,7498.0
2025-04-07 12:50:00,118.46,118.59,118.31,118.55,8643.0,118.46,118.59,118.31,118.55,8643.0
2025-04-07 12:55:00,118.5,118.5,117.83,118.02,8572.0,118.5,118.5,117.83,118.02,8572.0
2025-04-07 13:00:00,118.15,119.34,118.15,118.65,7174.0,118.15,119.34,118.15,118.65,7174.0
2025-04-07 13:05:00,118.55,118.55,118.12,118.44,7762.0,118.55,118.55,118.12,118.44,7762.0
2025-04-07 13:10:00,118.44,119.23,118.31,119.23,4802.0,118.44,119.23,118.31,119.23,4802.0
2025-04-07 13:15:00,119.11,119.65,119.1,119.61,4186.0,119.11,119.65,119.1,119.61,4186.0
2025-04-07 13:20:00,119.75,119.82,119.28,119.58,11916.0,119.75,119.82,119.28,119.58,11916.0
2025-04-07 13:25:00,119.61,119.89,119.54,119.89,8731.0,119.61,119.89,119.54,119.89,8731.0
2025-04-07 13:30:00,119.93,119.93,119.42,119.54,13754.0,119.93,119.93,119.42,119.54,13754.0
2025-04-07 13:35:00,119.54,120.07,119.42,119.94,11926.0,119.54,120.07,119.42,119.94,11926.0
2025-04-07 13:40:00,119.89,120.25,119.67,120.14,7282.0,119.89,120.25,119.67,120.14,7282.0
2025-04-07 13:45:00,120.27,120.81,119.95,120.75,5770.0,120.27,120.81,119.95,120.75,5770.0
2025-04-07 13:50:00,120.79,120.87,120.37,120.46,8953.0,120.79,120.87,120.37,120.46,8953.0
2025-04-07 13:55:00,120.33,121.06,120.33,121.06,6033.0,120.33,121.06,120.33,121.06,6033.0
2025-04-07 14:00:00,120.91,121.08,120.31,120.59,13174.0,120.91,121.08,120.31,120.59,13174.0
2025-04-07 14:05:00,120.56,120.76,120.15,120.42,11782.0,120.56,120.76,120.15,120.42,11782.0
2025-04-07 14:10:00,120.47,120.59,120.07,120.29,18926.0,120.47,120.59,120.07,120.29,18926.0
2025-04-07 14:15:00,120.36,120.68,120.26,120.38,4166.0,120.36,120.68,120.26,120.38,4166.0
2025-04-07 14:20:00,120.5,120.66,120.21,120.48,6499.0,120.5,120.66,120.21,120.48,6499.0
2025-04-07 14:25:00,120.37,120.37,119.83,120.0,14578.0,120.37,120.37,119.83,120.0,14578.0
2025-04-07 14:30:00,120.09,120.31,120.09,120.2,4417.0,120.09,120.31,120.09,120.2,4417.0
2025-04-07 14:35:00,120.09,120.3,119.99,120.23,4727.0,120.09,120.3,119.99,120.23,4727.0
2025-04-07 14:40:00,120.32,120.59,120.11,120.35,7901.0,120.32,120.59,120.11,120.35,7901.0
2025-04-07 14:45:00,120.27,120.6,120.0,120.06,7430.0,120.27,120.6,120.0,120.06,7430.0
2025-04-07 14:50:00,120.06,120.3,119.84,119.85,19414.0,120.06,120.3,119.84,119.85,19414.0
2025-04-07 14:55:00,119.85,119.91,119.57,119.66,13557.0,119.85,119.91,119.57,119.66,13557.0
2025-04-07 15:00:00,119.72,120.02,119.6,119.72,9069.0,119.72,120.02,119.6,119.72,9069.0
2025-04-07 15:05:00,119.76,120.0,119.53,119.69,7460.0,119.76,120.0,119.53,119.69,7460.0
2025-04-07 15:10:00,119.84,119.84,119.5,119.68,7998.0,119.84,119.84,119.5,119.68,7998.0
2025-04-07 15:15:00,119.63,120.03,119.26,119.92,11767.0,119.63,120.03,119.26,119.92,11767.0
2025-04-07 15:20:00,119.87,119.87,119.5,119.69,8542.0,119.87,119.87,119.5,119.69,8542.0
2025-04-07 15:25:00,119.69,119.87,119.31,119.45,18142.0,119.69,119.87,119.31,119.45,18142.0
2025-04-07 15:30:00,119.45,120.13,119.4,120.02,13783.0,119.45,120.13,119.4,120.02,13783.0
2025-04-07 15:35:00,120.03,120.1,119.58,119.65,12912.0,120.03,120.1,119.58,119.65,12912.0
2025-04-07 15:40:00,119.65,119.77,119.45,119.53,23583.0,119.65,119.77,119.45,119.53,23583.0
2025-04-07 15:45:00,119.57,119.63,119.12,119.26,27730.0,119.57,119.63,119.12,119.26,27730.0
2025-04-07 15:50:00,119.32,119.69,118.85,119.4,63935.0,119.32,119.69,118.85,119.4,63935.0
2025-04-07 15:55:00,119.4,119.4,118.9,119.2,106411.0,119.4,119.4,118.9,119.2,106411.0
2025-04-08 09:30:00,119.77,119.77,118.93,119.07,36019.0,119.77,119.77,118.93,119.07,36019.0
2025-04-08 09:35:00,119.27,120.2,119.1,120.2,11144.0,119.27,120.2,119.1,120.2,11144.0
2025-04-08 09:40:00,120.42,120.54,119.94,120.02,4486.0,120.42,120.54,119.94,120.02,4486.0
2025-04-08 09:45:00,120.51,120.79,120.24,120.44,13687.0,120.51,120.79,120.24,120.44,13687.0
2025-04-08 09:50:00,120.48,120.59,119.56,120.12,6394.0,120.48,120.59,119.56,120.12,6394.0
2025-04-08 09:55:00,120.16,120.16,119.4,119.42,6127.0,120.16,120.16,119.4,119.42,6127.0
2025-04-08 10:00:00,119.56,119.71,119.07,119.1,9640.0,119.56,119.71,119.07,119.1,9640.0
2025-04-08 10:05:00,119.01,119.66,118.8,119.55,10524.0,119.01,119.66,118.8,119.55,10524.0
2025-04-08 10:10:00,119.6,119.83,119.33,119.47,40084.0,119.6,119.83,119.33,119.47,40084.0
2025-04-08 10:15:00,119.48,119.56,119.01,119.27,28379.0,119.48,119.56,119.01,119.27,28379.0
2025-04-08 10:20:00,119.31,119.55,118.74,118.77,20044.0,119.31,119.55,118.74,118.77,20044.0
2025-04-08 10:25:00,118.8,119.29,118.74,119.17,5351.0,118.8,119.29,118.74,119.17,5351.0
2025-04-08 10:30:00,119.17,119.75,119.16,119.44,12785.0,119.17,119.75,119.16,119.44,12785.0
2025-04-08 10:35:00,119.45,119.67,119.33,119.34,8162.0,119.45,119.67,119.33,119.34,8162.0
2025-04-08 10:40:00,119.31,119.31,118.75,118.89,6364.0,119.31,119.31,118.75,118.89,6364.0
2025-04-08 10:45:00,118.73,118.78,118.26,118.64,11331.0,118.73,118.78,118.26,118.64,11331.0
2025-04-08 10:50:00,118.64,118.65,118.22,118.33,4519.0,118.64,118.65,118.22,118.33,4519.0
2025-04-08 10:55:00,118.25,118.33,117.94,118.17,6349.0,118.25,118.33,117.94,118.17,6349.0
2025-04-08 11:00:00,118.28,118.37,118.1,118.1,1765.0,118.28,118.37,118.1,118.1,1765.0
2025-04-08 11:05:00,118.18,118.18,118.01,118.1,2303.0,118.18,118.18,118.01,118.1,2303.0
2025-04-08 11:10:00,118.04,118.2,117.99,118.1,3445.0,118.04,118.2,117.99,118.1,3445.0
2025-04-08 11:15:00,118.11,118.45,117.72,118.04,10434.0,118.11,118.45,117.72,118.04,10434.0
2025-04-08 11:20:00,118.15,118.33,117.71,117.75,18547.0,118.15,118.33,117.71,117.75,18547.0
2025-04-08 11:25:00,117.78,117.96,117.64,117.78,3176.0,117.78,117.96,117.64,117.78,3176.0
2025-04-08 11:30:00,117.65,118.29,117.65,118.23,14910.0,117.65,118.29,117.65,118.23,14910.0
2025-04-08 11:35:00,118.21,118.69,118.21,118.46,6025.0,118.21,118.69,118.21,118.46,6025.0
2025-04-08 11:40:00,118.43,118.64,118.39,118.43,7890.0,118.43,118.64,118.39,118.43,7890.0
2025-04-08 11:45:00,118.42,118.85,118.39,118.85,5524.0,118.42,118.85,118.39,118.85,5524.0
2025-04-08 11:50:00,118.88,119.0,118.65,118.95,12018.0,118.88,119.0,118.65,118.95,12018.0
2025-04-08 11:55:00,118.88,119.18,118.84,119.18,3476.0,118.88,119.18,118.84,119.18,3476.0
2025-04-08 12:00:00,119.18,119.25,119.06,119.12,4421.0,119.18,119.25,119.06,119.12,4421.0
2025-04-08 12:05:00,119.12,119.25,118.89,119.02,4136.0,119.12,119.25,118.89,119.02,4136.0
2025-04-08 12:10:00,119.07,119.25,119.06,119.14,1850.0,119.07,119.25,119.06,119.14,1850.0
2025-04-08 12:15:00,119.0,119.05,118.83,118.86,1527.0,119.0,119.05,118.83,118.86,1527.0
2025-04-08 12:20:00,118.81,118.83,118.46,118.51,8496.0,118.81,118.83,118.46,118.51,8496.0
2025-04-08 12:25:00,118.57,118.75,118.45,118.75,1985.0,118.57,118.75,118.45,118.75,1985.0
2025-04-08 12:30:00,118.98,118.98,118.4,118.68,3714.0,118.98,118.98,118.4,118.68,3714.0
2025-04-08 12:35:00,118.71,118.74,118.23,118.29,2000.0,118.71,118.74,118.23,118.29,2000.0
2025-04-08 12:40:00,118.2,118.2,117.79,117.9,4820.0,118.2,118.2,117.79,117.9,4820.0
2025-04-08 12:45:00,117.96,117.97,117.57,117.63,7173.0,117.96,117.97,117.57,117.63,7173.0
2025-04-08 12:50:00,117.69,117.69,117.35,117.4,3324.0,117.69,117.69,117.35,117.4,3324.0
2025-04-08 12:55:00,117.41,117.41,116.19,116.19,17390.0,117.41,117.41,116.19,116.19,17390.0
2025-04-08 13:00:00,116.13,116.77,116.13,116.74,22756.0,116.13,116.77,116.13,116.74,22756.0
2025-04-08 13:05:00,116.93,117.08,116.66,116.78,16452.0,116.93,117.08,116.66,116.78,16452.0
2025-04-08 13:10:00,116.82,117.02,116.57,116.79,12571.0,116.82,117.02,116.57,116.79,12571.0
2025-04-08 13:15:00,116.75,117.19,116.75,117.06,10555.0,116.75,117.19,116.75,117.06,10555.0
2025-04-08 13:20:00,117.09,117.1,116.76,116.94,10620.0,117.09,117.1,116.76,116.94,10620.0
2025-04-08 13:25:00,117.02,117.26,116.68,116.89,12302.0,117.02,117.26,116.68,116.89,12302.0
2025-04-08 13:30:00,116.85,116.97,116.44,116.46,8669.0,116.85,116.97,116.44,116.46,8669.0
2025-04-08 13:35:00,116.55,116.99,116.46,116.9,15026.0,116.55,116.99,116.46,116.9,15026.0
2025-04-08 13:40:00,116.89,117.75,116.89,117.64,6830.0,116.89,117.75,116.89,117.64,6830.0
2025-04-08 13:45:00,117.48,117.52,117.05,117.07,3108.0,117.48,117.52,117.05,117.07,3108.0
2025-04-08 13:50:00,116.9,117.03,116.81,116.89,4651.0,116.9,117.03,116.81,116.89,4651.0
2025-04-08 13:55:00,116.88,117.21,116.88,117.21,3407.0,116.88,117.21,116.88,117.21,3407.0
2025-04-08 14:00:00,117.07,117.25,116.93,116.99,3239.0,117.07,117.25,116.93,116.99,3239.0
2025-04-08 14:05:00,116.99,117.2,116.8,116.83,4859.0,116.99,117.2,116.8,116.83,4859.0
2025-04-08 14:10:00,117.0,117.0,116.6,116.6,3693.0,117.0,117.0,116.6,116.6,3693.0
2025-04-08 14:15:00,116.73,117.03,116.59,116.94,6733.0,116.73,117.03,116.59,116.94,6733.0
2025-04-08 14:20:00,116.93,116.93,116.57,116.82,3372.0,116.93,116.93,116.57,116.82,3372.0
2025-04-08 14:25:00,116.84,116.84,116.32,116.33,4716.0,116.84,116.84,116.32,116.33,4716.0
2025-04-08 14:30:00,116.44,117.16,116.44,116.5,9872.0,116.44,117.16,116.44,116.5,9872.0
2025-04-08 14:35:00,116.51,116.51,116.06,116.39,3441.0,116.51,116.51,116.06,116.39,3441.0
2025-04-08 14:40:00,116.4,116.4,116.01,116.24,5492.0,116.4,116.4,116.01,116.24,5492.0
2025-04-08 14:45:00,116.23,116.64,116.15,116.64,5618.0,116.23,116.64,116.15,116.64,5618.0
2025-04-08 14:50:00,116.51,116.66,116.35,116.42,4391.0,116.51,116.66,116.35,116.42,4391.0
2025-04-08 14:55:00,116.43,116.46,116.09,116.09,3450.0,116.43,116.46,116.09,116.09,3450.0
2025-04-08 15:00:00,116.09,116.23,115.84,115.87,5610.0,116.09,116.23,115.84,115.87,5610.0
2025-04-08 15:05:00,115.81,115.86,115.45,115.45,8068.0,115.81,115.86,115.45,115.45,8068.0
2025-04-08 15:10:00,115.48,115.58,115.27,115.34,7335.0,115.48,115.58,115.27,115.34,7335.0
2025-04-08 15:15:00,115.4,115.44,115.15,115.25,9405.0,115.4,115.44,115.15,115.25,9405.0
2025-04-08 15:20:00,115.26,115.39,115.06,115.39,13830.0,115.26,115.39,115.06,115.39,13830.0
2025-04-08 15:25:00,115.34,115.51,114.92,115.05,17490.0,115.34,115.51,114.92,115.05,17490.0
2025-04-08 15:30:00,115.06,115.07,114.33,114.36,30195.0,115.06,115.07,114.33,114.36,30195.0
2025-04-08 15:35:00,114.23,114.23,113.34,113.47,31426.0,114.23,114.23,113.34,113.47,31426.0
2025-04-08 15:40:00,113.31,113.88,113.17,113.23,25921.0,113.31,113.88,113.17,113.23,25921.0
2025-04-08 15:45:00,113.15,113.37,112.88,112.93,28130.0,113.15,113.37,112.88,112.93,28130.0
2025-04-08 15:50:00,112.93,114.1,112.93,113.88,55934.0,112.93,114.1,112.93,113.88,55934.0
2025-04-08 15:55:00,113.88,114.23,113.52,114.06,110034.0,113.88,114.23,113.52,114.06,110034.0
2025-04-09 09:30:00,110.31,111.63,110.03,110.92,60692.0,110.31,111.63,110.03,110.92,60692.0
2025-04-09 09:35:00,110.88,111.85,110.22,111.67,11034.0,110.88,111.85,110.22,111.67,11034.0
2025-04-09 09:40:00,111.91,112.17,111.14,111.18,4857.0,111.91,112.17,111.14,111.18,4857.0
2025-04-09 09:45:00,111.01,111.13,110.55,111.13,19413.0,111.01,111.13,110.55,111.13,19413.0
2025-04-09 09:50:00,111.36,111.7,111.33,111.62,7289.0,111.36,111.7,111.33,111.62,7289.0
2025-04-09 09:55:00,111.79,111.99,111.48,111.83,7819.0,111.79,111.99,111.48,111.83,7819.0
2025-04-09 10:00:00,111.77,112.41,111.76,111.83,11757.0,111.77,112.41,111.76,111.83,11757.0
2025-04-09 10:05:00,111.7,111.94,111.26,111.5,9238.0,111.7,111.94,111.26,111.5,9238.0
2025-04-09 10:10:00,111.45,111.9,111.1,111.39,8033.0,111.45,111.9,111.1,111.39,8033.0
2025-04-09 10:15:00,111.22,111.23,110.8,111.13,32173.0,111.22,111.23,110.8,111.13,32173.0
2025-04-09 10:20:00,111.0,111.15,110.63,110.96,6838.0,111.0,111.15,110.63,110.96,6838.0
2025-04-09 10:25:00,110.98,111.47,110.86,111.47,7763.0,110.98,111.47,110.86,111.47,7763.0
2025-04-09 10:30:00,111.48,111.97,111.34,111.69,33654.0,111.48,111.97,111.34,111.69,33654.0
2025-04-09 10:35:00,111.68,111.75,111.01,111.01,6948.0,111.68,111.75,111.01,111.01,6948.0
2025-04-09 10:40:00,111.09,111.12,110.78,110.8,9088.0,111.09,111.12,110.78,110.8,9088.0
2025-04-09 10:45:00,110.81,111.52,110.8,111.02,14218.0,110.81,111.52,110.8,111.02,14218.0
2025-04-09 10:50:00,111.02,111.02,110.55,110.68,5088.0,111.02,111.02,110.55,110.68,5088.0
2025-04-09 10:55:00,110.79,110.95,110.37,110.47,7609.0,110.79,110.95,110.37,110.47,7609.0
2025-04-09 11:00:00,110.53,111.08,110.38,111.01,42307.0,110.53,111.08,110.38,111.01,42307.0
2025-04-09 11:05:00,110.91,111.12,110.86,110.93,5809.0,110.91,111.12,110.86,110.93,5809.0
2025-04-09 11:10:00,110.98,111.3,110.98,111.19,16544.0,110.98,111.3,110.98,111.19,16544.0
2025-04-09 11:15:00,111.19,111.87,111.13,111.72,10503.0,111.19,111.87,111.13,111.72,10503.0
2025-04-09 11:20:00,111.62,112.41,111.62,112.39,28867.0,111.62,112.41,111.62,112.39,28867.0
2025-04-09 11:25:00,112.38,112.78,112.25,112.5,8951.0,112.38,112.78,112.25,112.5,8951.0
2025-04-09 11:30:00,112.5,112.68,112.18,112.18,7665.0,112.5,112.68,112.18,112.18,7665.0
2025-04-09 11:35:00,112.22,112.55,112.05,112.15,9831.0,112.22,112.55,112.05,112.15,9831.0
2025-04-09 11:40:00,112.23,112.35,111.7,112.03,7746.0,112.23,112.35,111.7,112.03,7746.0
2025-04-09 11:45:00,112.08,112.67,112.06,112.52,5069.0,112.08,112.67,112.06,112.52,5069.0
2025-04-09 11:50:00,112.38,112.77,112.32,112.63,73516.0,112.38,112.77,112.32,112.63,73516.0
2025-04-09 11:55:00,112.63,112.63,111.83,111.84,29729.0,112.63,112.63,111.83,111.84,29729.0
2025-04-09 12:00:00,111.83,112.01,111.35,111.98,29499.0,111.83,112.01,111.35,111.98,29499.0
2025-04-09 12:05:00,111.89,112.28,111.88,112.27,34787.0,111.89,112.28,111.88,112.27,34787.0
2025-04-09 12:10:00,112.27,112.85,112.23,112.72,24338.0,112.27,112.85,112.23,112.72,24338.0
2025-04-09 12:15:00,112.72,112.86,112.44,112.77,13918.0,112.72,112.86,112.44,112.77,13918.0
2025-04-09 12:20:00,112.75,112.85,112.57,112.76,5238.0,112.75,112.85,112.57,112.76,5238.0
2025-04-09 12:25:00,112.75,113.11,112.61,112.97,12185.0,112.75,113.11,112.61,112.97,12185.0
2025-04-09 12:30:00,112.87,112.96,112.57,112.68,7770.0,112.87,112.96,112.57,112.68,7770.0
2025-04-09 12:35:00,112.7,113.11,112.69,112.88,6716.0,112.7,113.11,112.69,112.88,6716.0
2025-04-09 12:40:00,112.97,113.11,112.84,112.87,5185.0,112.97,113.11,112.84,112.87,5185.0
2025-04-09 12:45:00,112.99,113.84,112.93,113.84,32561.0,112.99,113.84,112.93,113.84,32561.0
2025-04-09 12:50:00,113.79,114.13,113.74,114.05,10331.0,113.79,114.13,113.74,114.05,10331.0
2025-04-09 12:55:00,114.05,114.16,113.72,113.74,11112.0,114.05,114.16,113.72,113.74,11112.0
2025-04-09 13:00:00,113.72,115.67,113.71,115.24,34264.0,113.72,115.67,113.71,115.24,34264.0
2025-04-09 13:05:00,115.19,115.71,113.89,113.89,47775.0,115.19,115.71,113.89,113.89,47775.0
2025-04-09 13:10:00,113.88,113.88,113.51,113.65,27965.0,113.88,113.88,113.51,113.65,27965.0
2025-04-09 13:15:00,113.58,115.4,112.96,115.38,74432.0,113.58,115.4,112.96,115.38,74432.0
2025-04-09 13:20:00,115.65,118.59,115.36,118.34,34704.0,115.65,118.59,115.36,118.34,34704.0
2025-04-09 13:25:00,118.09,119.68,117.93,118.02,25708.0,118.09,119.68,117.93,118.02,25708.0
2025-04-09 13:30:00,117.92,119.36,117.82,119.34,44968.0,117.92,119.36,117.82,119.34,44968.0
2025-04-09 13:35:00,119.34,120.16,118.07,118.08,15577.0,119.34,120.16,118.07,118.08,15577.0
2025-04-09 13:40:00,118.15,118.53,117.42,118.13,15335.0,118.15,118.53,117.42,118.13,15335.0
2025-04-09 13:45:00,118.35,119.2,118.01,118.78,15240.0,118.35,119.2,118.01,118.78,15240.0
2025-04-09 13:50:00,118.85,118.91,117.95,118.5,24532.0,118.85,118.91,117.95,118.5,24532.0
2025-04-09 13:55:00,118.47,119.83,118.35,119.45,12048.0,118.47,119.83,118.35,119.45,12048.0
2025-04-09 14:00:00,119.6,120.44,119.6,119.85,33121.0,119.6,120.44,119.6,119.85,33121.0
2025-04-09 14:05:00,119.93,120.14,118.94,119.37,21029.0,119.93,120.14,118.94,119.37,21029.0
2025-04-09 14:10:00,119.36,120.23,119.18,120.0,15993.0,119.36,120.23,119.18,120.0,15993.0
2025-04-09 14:15:00,119.89,120.65,119.46,119.89,16492.0,119.89,120.65,119.46,119.89,16492.0
2025-04-09 14:20:00,119.88,120.2,119.43,119.95,5788.0,119.88,120.2,119.43,119.95,5788.0
2025-04-09 14:25:00,119.9,120.56,119.72,120.55,19299.0,119.9,120.56,119.72,120.55,19299.0
2025-04-09 14:30:00,120.5,120.8,120.07,120.39,63976.0,120.5,120.8,120.07,120.39,63976.0
2025-04-09 14:35:00,120.39,121.0,120.21,120.54,14684.0,120.39,121.0,120.21,120.54,14684.0
2025-04-09 14:40:00,120.57,120.73,119.65,119.82,12833.0,120.57,120.73,119.65,119.82,12833.0
2025-04-09 14:45:00,119.75,120.16,119.34,119.98,14495.0,119.75,120.16,119.34,119.98,14495.0
2025-04-09 14:50:00,119.98,120.03,119.44,119.45,16401.0,119.98,120.03,119.44,119.45,16401.0
2025-04-09 14:55:00,119.4,119.97,119.0,119.11,12135.0,119.4,119.97,119.0,119.11,12135.0
2025-04-09 15:00:00,119.09,119.85,118.88,119.69,11605.0,119.09,119.85,118.88,119.69,11605.0
2025-04-09 15:05:00,119.92,120.1,119.34,119.4,14782.0,119.92,120.1,119.34,119.4,14782.0
2025-04-09 15:10:00,119.51,119.87,119.3,119.8,14087.0,119.51,119.87,119.3,119.8,14087.0
2025-04-09 15:15:00,119.8,120.13,119.53,119.81,23906.0,119.8,120.13,119.53,119.81,23906.0
2025-04-09 15:20:00,119.85,120.11,119.79,119.94,11329.0,119.85,120.11,119.79,119.94,11329.0
2025-04-09 15:25:00,119.91,120.47,119.91,120.4,15967.0,119.91,120.47,119.91,120.4,15967.0
2025-04-09 15:30:00,120.51,120.7,119.95,120.16,23339.0,120.51,120.7,119.95,120.16,23339.0
2025-04-09 15:35:00,120.07,120.26,119.86,120.05,15337.0,120.07,120.26,119.86,120.05,15337.0
2025-04-09 15:40:00,120.05,120.26,119.8,119.88,15008.0,120.05,120.26,119.8,119.88,15008.0
2025-04-09 15:45:00,119.98,120.4,119.57,120.39,13732.0,119.98,120.4,119.57,120.39,13732.0
2025-04-09 15:50:00,120.49,121.08,120.26,120.36,52877.0,120.49,121.08,120.26,120.36,52877.0
2025-04-09 15:55:00,120.46,120.7,119.93,120.32,146079.0,120.46,120.7,119.93,120.32,146079.0
2025-04-10 09:30:00,117.57,118.83,117.45,117.91,15285.0,117.57,118.83,117.45,117.91,15285.0
2025-04-10 09:35:00,117.63,117.63,115.91,116.22,23961.0,117.63,117.63,115.91,116.22,23961.0
2025-04-10 09:40:00,116.5,116.57,114.93,115.55,3180.0,116.5,116.57,114.93,115.55,3180.0
2025-04-10 09:45:00,115.7,116.2,115.52,115.75,13271.0,115.7,116.2,115.52,115.75,13271.0
2025-04-10 09:50:00,115.78,116.42,115.7,116.01,29734.0,115.78,116.42,115.7,116.01,29734.0
2025-04-10 09:55:00,115.81,116.1,115.48,115.9,12632.0,115.81,116.1,115.48,115.9,12632.0
2025-04-10 10:00:00,115.9,115.98,115.22,115.73,30845.0,115.9,115.98,115.22,115.73,30845.0
2025-04-10 10:05:00,115.84,116.25,115.37,115.85,19417.0,115.84,116.25,115.37,115.85,19417.0
2025-04-10 10:10:00,115.8,115.96,115.63,115.87,7350.0,115.8,115.96,115.63,115.87,7350.0
2025-04-10 10:15:00,115.72,116.0,115.36,115.45,17133.0,115.72,116.0,115.36,115.45,17133.0
2025-04-10 10:20:00,115.41,115.53,114.92,115.12,9498.0,115.41,115.53,114.92,115.12,9498.0
2025-04-10 10:25:00,115.14,115.73,114.86,114.86,14557.0,115.14,115.73,114.86,114.86,14557.0
2025-04-10 10:30:00,114.99,115.25,114.75,114.79,20059.0,114.99,115.25,114.75,114.79,20059.0
2025-04-10 10:35:00,114.79,115.15,114.58,114.72,10663.0,114.79,115.15,114.58,114.72,10663.0
2025-04-10 10:40:00,114.64,115.0,114.31,114.31,4830.0,114.64,115.0,114.31,114.31,4830.0
2025-04-10 10:45:00,114.45,114.49,113.78,113.92,22814.0,114.45,114.49,113.78,113.92,22814.0
2025-04-10 10:50:00,113.95,114.57,113.85,114.42,21156.0,113.95,114.57,113.85,114.42,21156.0
2025-04-10 10:55:00,114.39,114.46,113.95,114.01,17993.0,114.39,114.46,113.95,114.01,17993.0
2025-04-10 11:00:00,113.9,114.12,113.76,114.07,8934.0,113.9,114.12,113.76,114.07,8934.0
2025-04-10 11:05:00,114.14,114.25,114.07,114.07,4214.0,114.14,114.25,114.07,114.07,4214.0
2025-04-10 11:10:00,114.08,114.31,113.75,113.76,17471.0,114.08,114.31,113.75,113.76,17471.0
2025-04-10 11:15:00,113.78,113.78,113.34,113.52,12037.0,113.78,113.78,113.34,113.52,12037.0
2025-04-10 11:20:00,113.51,113.74,113.51,113.53,19435.0,113.51,113.74,113.51,113.53,19435.0
2025-04-10 11:25:00,113.66,113.75,113.45,113.57,9608.0,113.66,113.75,113.45,113.57,9608.0
2025-04-10 11:30:00,113.57,113.69,113.39,113.59,25920.0,113.57,113.69,113.39,113.59,25920.0
2025-04-10 11:35:00,113.45,113.53,113.0,113.12,14681.0,113.45,113.53,113.0,113.12,14681.0
2025-04-10 11:40:00,113.09,113.3,112.8,112.95,10126.0,113.09,113.3,112.8,112.95,10126.0
2025-04-10 11:45:00,112.93,113.18,112.92,112.97,6049.0,112.93,113.18,112.92,112.97,6049.0
2025-04-10 11:50:00,112.97,113.12,112.66,113.12,19425.0,112.97,113.12,112.66,113.12,19425.0
2025-04-10 11:55:00,113.04,113.15,112.36,112.4,26992.0,113.04,113.15,112.36,112.4,26992.0
2025-04-10 12:00:00,112.57,112.7,112.26,112.39,42681.0,112.57,112.7,112.26,112.39,42681.0
2025-04-10 12:05:00,112.38,112.68,112.1,112.47,23726.0,112.38,112.68,112.1,112.47,23726.0
2025-04-10 12:10:00,112.41,112.41,111.4,111.45,13194.0,112.41,112.41,111.4,111.45,13194.0
2025-04-10 12:15:00,111.44,111.47,111.08,111.15,7245.0,111.44,111.47,111.08,111.15,7245.0
2025-04-10 12:20:00,111.09,111.09,110.47,110.95,14690.0,111.09,111.09,110.47,110.95,14690.0
2025-04-10 12:25:00,110.95,110.98,110.24,110.42,15143.0,110.95,110.98,110.24,110.42,15143.0
2025-04-10 12:30:00,110.42,111.61,110.42,111.55,9308.0,110.42,111.61,110.42,111.55,9308.0
2025-04-10 12:35:00,111.58,111.68,111.08,111.61,8821.0,111.58,111.68,111.08,111.61,8821.0
2025-04-10 12:40:00,111.41,111.57,111.27,111.57,5119.0,111.41,111.57,111.27,111.57,5119.0
2025-04-10 12:45:00,111.41,112.14,111.17,111.99,6087.0,111.41,112.14,111.17,111.99,6087.0
2025-04-10 12:50:00,112.08,112.26,111.71,111.71,2300.0,112.08,112.26,111.71,111.71,2300.0
2025-04-10 12:55:00,111.68,111.92,111.6,111.62,5200.0,111.68,111.92,111.6,111.62,5200.0
2025-04-10 13:00:00,111.63,112.99,111.62,112.14,10860.0,111.63,112.99,111.62,112.14,10860.0
2025-04-10 13:05:00,111.88,111.98,111.28,111.39,4635.0,111.88,111.98,111.28,111.39,4635.0
2025-04-10 13:10:00,111.33,111.34,110.44,110.63,2700.0,111.33,111.34,110.44,110.63,2700.0
2025-04-10 13:15:00,110.52,110.71,110.51,110.71,2350.0,110.52,110.71,110.51,110.71,2350.0
2025-04-10 13:20:00,110.77,110.98,110.37,110.86,12317.0,110.77,110.98,110.37,110.86,12317.0
2025-04-10 13:25:00,110.83,111.72,110.82,111.72,13839.0,110.83,111.72,110.82,111.72,13839.0
2025-04-10 13:30:00,111.6,112.08,111.54,111.76,18836.0,111.6,112.08,111.54,111.76,18836.0
2025-04-10 13:35:00,111.76,112.54,111.76,112.45,33078.0,111.76,112.54,111.76,112.45,33078.0
2025-04-10 13:40:00,112.41,113.32,112.37,113.12,26607.0,112.41,113.32,112.37,113.12,26607.0
2025-04-10 13:45:00,113.48,113.73,112.6,112.64,17320.0,113.48,113.73,112.6,112.64,17320.0
2025-04-10 13:50:00,112.69,113.14,112.66,113.12,8104.0,112.69,113.14,112.66,113.12,8104.0
2025-04-10 13:55:00,113.27,113.51,113.1,113.31,7211.0,113.27,113.51,113.1,113.31,7211.0
2025-04-10 14:00:00,113.32,114.34,113.04,114.1,8023.0,113.32,114.34,113.04,114.1,8023.0
2025-04-10 14:05:00,114.16,114.29,113.31,113.31,17344.0,114.16,114.29,113.31,113.31,17344.0
2025-04-10 14:10:00,113.33,113.65,112.9,113.02,21233.0,113.33,113.65,112.9,113.02,21233.0
2025-04-10 14:15:00,112.8,113.37,112.8,113.32,4895.0,112.8,113.37,112.8,113.32,4895.0
2025-04-10 14:20:00,113.32,114.01,113.31,113.94,6601.0,113.32,114.01,113.31,113.94,6601.0
2025-04-10 14:25:00,113.92,114.61,113.9,114.31,9852.0,113.92,114.61,113.9,114.31,9852.0
2025-04-10 14:30:00,114.3,114.63,114.18,114.23,5441.0,114.3,114.63,114.18,114.23,5441.0
2025-04-10 14:35:00,114.23,114.63,114.09,114.63,15936.0,114.23,114.63,114.09,114.63,15936.0
2025-04-10 14:40:00,114.68,115.45,114.46,115.26,11469.0,114.68,115.45,114.46,115.26,11469.0
2025-04-10 14:45:00,115.18,115.26,114.42,114.85,11803.0,115.18,115.26,114.42,114.85,11803.0
2025-04-10 14:50:00,114.88,114.96,114.28,114.28,7882.0,114.88,114.96,114.28,114.28,7882.0
2025-04-10 14:55:00,114.22,114.62,114.05,114.4,7166.0,114.22,114.62,114.05,114.4,7166.0
2025-04-10 15:00:00,114.23,114.76,114.19,114.66,4340.0,114.23,114.76,114.19,114.66,4340.0
2025-04-10 15:05:00,114.78,114.85,113.91,113.91,7268.0,114.78,114.85,113.91,113.91,7268.0
2025-04-10 15:10:00,114.03,114.12,113.43,113.77,12834.0,114.03,114.12,113.43,113.77,12834.0
2025-04-10 15:15:00,113.87,114.34,113.64,114.12,17017.0,113.87,114.34,113.64,114.12,17017.0
2025-04-10 15:20:00,114.15,114.85,113.88,114.04,17794.0,114.15,114.85,113.88,114.04,17794.0
2025-04-10 15:25:00,114.07,114.22,113.41,113.55,7349.0,114.07,114.22,113.41,113.55,7349.0
2025-04-10 15:30:00,113.56,113.98,113.43,113.54,13558.0,113.56,113.98,113.43,113.54,13558.0
2025-04-10 15:35:00,113.54,113.67,112.99,113.11,11250.0,113.54,113.67,112.99,113.11,11250.0
2025-04-10 15:40:00,113.01,113.27,112.16,112.42,27723.0,113.01,113.27,112.16,112.42,27723.0
2025-04-10 15:45:00,112.58,113.12,112.44,112.89,12264.0,112.58,113.12,112.44,112.89,12264.0
2025-04-10 15:50:00,112.84,113.66,112.74,113.37,44505.0,112.84,113.66,112.74,113.37,44505.0
2025-04-10 15:55:00,113.37,113.54,113.0,113.48,99190.0,113.37,113.54,113.0,113.48,99190.0
2025-04-11 09:30:00,114.32,114.32,112.32,112.45,21577.0,114.32,114.32,112.32,112.45,21577.0
2025-04-11 09:35:00,113.29,114.43,112.83,114.43,3711.0,113.29,114.43,112.83,114.43,3711.0
2025-04-11 09:40:00,113.82,114.04,113.22,113.64,5503.0,113.82,114.04,113.22,113.64,5503.0
2025-04-11 09:45:00,113.57,114.75,113.49,114.58,13738.0,113.57,114.75,113.49,114.58,13738.0
2025-04-11 09:50:00,114.73,114.73,113.81,114.22,10063.0,114.73,114.73,113.81,114.22,10063.0
2025-04-11 09:55:00,113.76,114.2,113.55,113.55,5562.0,113.76,114.2,113.55,113.55,5562.0
2025-04-11 10:00:00,113.46,113.94,113.3,113.72,6993.0,113.46,113.94,113.3,113.72,6993.0
2025-04-11 10:05:00,113.66,114.22,113.66,113.87,2766.0,113.66,114.22,113.66,113.87,2766.0
2025-04-11 10:10:00,114.08,114.08,113.33,113.97,11305.0,114.08,114.08,113.33,113.97,11305.0
2025-04-11 10:15:00,113.92,113.92,113.0,113.01,2165.0,113.92,113.92,113.0,113.01,2165.0
2025-04-11 10:20:00,112.88,113.07,112.79,113.0,3751.0,112.88,113.07,112.79,113.0,3751.0
2025-04-11 10:25:00,113.1,113.15,112.9,113.01,3485.0,113.1,113.15,112.9,113.01,3485.0
2025-04-11 10:30:00,112.85,113.47,112.84,113.47,16182.0,112.85,113.47,112.84,113.47,16182.0
2025-04-11 10:35:00,113.49,113.61,113.29,113.6,6064.0,113.49,113.61,113.29,113.6,6064.0
2025-04-11 10:40:00,113.46,113.5,113.3,113.5,4883.0,113.46,113.5,113.3,113.5,4883.0
2025-04-11 10:45:00,113.52,114.0,113.37,113.69,4848.0,113.52,114.0,113.37,113.69,4848.0
2025-04-11 10:50:00,113.65,113.65,113.01,113.01,20734.0,113.65,113.65,113.01,113.01,20734.0
2025-04-11 10:55:00,113.05,113.05,112.71,112.92,4175.0,113.05,113.05,112.71,112.92,4175.0
2025-04-11 11:00:00,113.05,113.59,112.95,113.09,3588.0,113.05,113.59,112.95,113.09,3588.0
2025-04-11 11:05:00,113.01,113.02,112.61,112.85,5940.0,113.01,113.02,112.61,112.85,5940.0
2025-04-11 11:10:00,112.86,113.05,112.58,112.75,4413.0,112.86,113.05,112.58,112.75,4413.0
2025-04-11 11:15:00,112.59,112.74,112.46,112.53,3519.0,112.59,112.74,112.46,112.53,3519.0
2025-04-11 11:20:00,112.58,112.67,112.26,112.27,6891.0,112.58,112.67,112.26,112.27,6891.0
2025-04-11 11:25:00,112.18,112.71,112.18,112.66,4402.0,112.18,112.71,112.18,112.66,4402.0
2025-04-11 11:30:00,112.56,112.87,112.54,112.71,1599.0,112.56,112.87,112.54,112.71,1599.0
2025-04-11 11:35:00,112.73,113.09,112.61,113.09,4688.0,112.73,113.09,112.61,113.09,4688.0
2025-04-11 11:40:00,113.0,113.04,112.76,112.97,2263.0,113.0,113.04,112.76,112.97,2263.0
2025-04-11 11:45:00,112.87,113.09,112.79,113.09,1916.0,112.87,113.09,112.79,113.09,1916.0
2025-04-11 11:50:00,113.06,113.1,112.72,113.04,7084.0,113.06,113.1,112.72,113.04,7084.0
2025-04-11 11:55:00,113.04,113.18,112.91,113.18,7430.0,113.04,113.18,112.91,113.18,7430.0
2025-04-11 12:00:00,113.15,113.31,112.97,113.06,2174.0,113.15,113.31,112.97,113.06,2174.0
2025-04-11 12:05:00,113.1,113.51,113.1,113.35,3356.0,113.1,113.51,113.1,113.35,3356.0
2025-04-11 12:10:00,113.26,113.75,113.26,113.35,4170.0,113.26,113.75,113.26,113.35,4170.0
2025-04-11 12:15:00,113.52,113.75,113.44,113.67,1878.0,113.52,113.75,113.44,113.67,1878.0
2025-04-11 12:20:00,113.8,113.8,113.43,113.48,4147.0,113.8,113.8,113.43,113.48,4147.0
2025-04-11 12:25:00,113.51,113.56,113.35,113.47,2476.0,113.51,113.56,113.35,113.47,2476.0
2025-04-11 12:30:00,113.48,114.05,113.47,113.98,3893.0,113.48,114.05,113.47,113.98,3893.0
2025-04-11 12:35:00,113.98,114.63,113.98,114.54,7473.0,113.98,114.63,113.98,114.54,7473.0
2025-04-11 12:40:00,114.5,114.85,114.49,114.85,1718.0,114.5,114.85,114.49,114.85,1718.0
2025-04-11 12:45:00,114.86,115.16,114.59,115.16,1400.0,114.86,115.16,114.59,115.16,1400.0
2025-04-11 12:50:00,115.03,115.04,114.9,114.97,2590.0,115.03,115.04,114.9,114.97,2590.0
2025-04-11 12:55:00,115.04,115.23,114.91,114.98,2916.0,115.04,115.23,114.91,114.98,2916.0
2025-04-11 13:00:00,114.85,115.03,114.75,114.98,1390.0,114.85,115.03,114.75,114.98,1390.0
2025-04-11 13:05:00,115.19,115.21,114.84,114.89,2275.0,115.19,115.21,114.84,114.89,2275.0
2025-04-11 13:10:00,114.76,114.99,114.39,114.51,2942.0,114.76,114.99,114.39,114.51,2942.0
2025-04-11 13:15:00,114.54,114.55,114.29,114.39,4829.0,114.54,114.55,114.29,114.39,4829.0
2025-04-11 13:20:00,114.38,114.96,114.38,114.6,12767.0,114.38,114.96,114.38,114.6,12767.0
2025-04-11 13:25:00,114.73,114.73,114.46,114.54,12331.0,114.73,114.73,114.46,114.54,12331.0
2025-04-11 13:30:00,114.63,114.68,114.35,114.51,7009.0,114.63,114.68,114.35,114.51,7009.0
2025-04-11 13:35:00,114.35,115.23,114.35,115.18,20217.0,114.35,115.23,114.35,115.18,20217.0
2025-04-11 13:40:00,115.15,116.23,115.12,116.23,20256.0,115.15,116.23,115.12,116.23,20256.0
2025-04-11 13:45:00,116.22,116.39,115.63,115.74,9466.0,116.22,116.39,115.63,115.74,9466.0
2025-04-11 13:50:00,115.74,116.05,115.74,116.05,5906.0,115.74,116.05,115.74,116.05,5906.0
2025-04-11 13:55:00,115.68,115.68,115.32,115.32,1200.0,115.68,115.68,115.32,115.32,1200.0
2025-04-11 14:00:00,115.54,115.67,115.18,115.4,6080.0,115.54,115.67,115.18,115.4,6080.0
2025-04-11 14:05:00,115.54,115.55,115.2,115.4,3757.0,115.54,115.55,115.2,115.4,3757.0
2025-04-11 14:10:00,115.18,115.42,115.15,115.16,3668.0,115.18,115.42,115.15,115.16,3668.0
2025-04-11 14:15:00,115.31,115.44,114.98,115.08,3820.0,115.31,115.44,114.98,115.08,3820.0
2025-04-11 14:20:00,115.04,115.09,114.79,115.09,2304.0,115.04,115.09,114.79,115.09,2304.0
2025-04-11 14:25:00,114.93,114.98,114.66,114.98,3532.0,114.93,114.98,114.66,114.98,3532.0
2025-04-11 14:30:00,115.02,115.08,114.85,114.87,1929.0,115.02,115.08,114.85,114.87,1929.0
2025-04-11 14:35:00,114.97,115.21,114.85,115.14,2701.0,114.97,115.21,114.85,115.14,2701.0
2025-04-11 14:40:00,115.09,115.28,115.08,115.16,3297.0,115.09,115.28,115.08,115.16,3297.0
2025-04-11 14:45:00,115.17,115.46,115.17,115.36,2000.0,115.17,115.46,115.17,115.36,2000.0
2025-04-11 14:50:00,115.39,115.59,115.15,115.45,3250.0,115.39,115.59,115.15,115.45,3250.0
2025-04-11 14:55:00,115.52,115.53,115.05,115.15,2789.0,115.52,115.53,115.05,115.15,2789.0
2025-04-11 15:00:00,115.15,115.63,115.15,115.54,4809.0,115.15,115.63,115.15,115.54,4809.0
2025-04-11 15:05:00,115.56,115.74,115.46,115.73,5073.0,115.56,115.74,115.46,115.73,5073.0
2025-04-11 15:10:00,115.66,115.66,115.41,115.58,6979.0,115.66,115.66,115.41,115.58,6979.0
2025-04-11 15:15:00,115.42,115.46,115.17,115.44,8594.0,115.42,115.46,115.17,115.44,8594.0
2025-04-11 15:20:00,115.43,115.54,115.21,115.46,4850.0,115.43,115.54,115.21,115.46,4850.0
2025-04-11 15:25:00,115.4,115.5,115.27,115.42,8250.0,115.4,115.5,115.27,115.42,8250.0
2025-04-11 15:30:00,115.42,115.53,115.08,115.46,17554.0,115.42,115.53,115.08,115.46,17554.0
2025-04-11 15:35:00,115.39,115.63,115.1,115.39,12219.0,115.39,115.63,115.1,115.39,12219.0
2025-04-11 15:40:00,115.38,115.72,115.1,115.32,14294.0,115.38,115.72,115.1,115.32,14294.0
2025-04-11 15:45:00,115.32,115.44,114.74,115.01,25764.0,115.32,115.44,114.74,115.01,25764.0
2025-04-11 15:50:00,115.0,115.23,114.8,115.16,20986.0,115.0,115.23,114.8,115.16,20986.0
2025-04-11 15:55:00,115.23,115.45,115.04,115.16,133351.0,115.23,115.45,115.04,115.16,133351.0
2025-04-14 09:30:00,116.13,116.51,115.38,115.76,21462.0,116.13,116.51,115.38,115.76,21462.0
2025-04-14 09:35:00,116.0,116.46,115.76,116.27,7690.0,116.0,116.46,115.76,116.27,7690.0
2025-04-14 09:40:00,116.17,116.89,116.17,116.7,14019.0,116.17,116.89,116.17,116.7,14019.0
2025-04-14 09:45:00,116.72,116.87,116.12,116.7,5933.0,116.72,116.87,116.12,116.7,5933.0
2025-04-14 09:50:00,116.73,116.74,116.2,116.37,2637.0,116.73,116.74,116.2,116.37,2637.0
2025-04-14 09:55:00,116.37,116.37,115.84,116.12,6676.0,116.37,116.37,115.84,116.12,6676.0
2025-04-14 10:00:00,116.28,116.66,116.26,116.64,4775.0,116.28,116.66,116.26,116.64,4775.0
2025-04-14 10:05:00,116.41,116.48,116.32,116.44,1749.0,116.41,116.48,116.32,116.44,1749.0
2025-04-14 10:10:00,116.28,116.68,116.27,116.5,6659.0,116.28,116.68,116.27,116.5,6659.0
2025-04-14 10:15:00,116.5,116.75,116.24,116.5,20523.0,116.5,116.75,116.24,116.5,20523.0
2025-04-14 10:20:00,116.59,116.89,116.56,116.88,2401.0,116.59,116.89,116.56,116.88,2401.0
2025-04-14 10:25:00,117.0,117.68,117.0,117.25,10161.0,117.0,117.68,117.0,117.25,10161.0
2025-04-14 10:30:00,117.25,117.51,117.1,117.31,4655.0,117.25,117.51,117.1,117.31,4655.0
2025-04-14 10:35:00,117.31,117.51,117.15,117.4,7401.0,117.31,117.51,117.15,117.4,7401.0
2025-04-14 10:40:00,117.4,117.58,117.31,117.41,8058.0,117.4,117.58,117.31,117.41,8058.0
2025-04-14 10:45:00,117.41,117.89,117.39,117.89,15574.0,117.41,117.89,117.39,117.89,15574.0
2025-04-14 10:50:00,117.8,118.45,117.77,118.38,21297.0,117.8,118.45,117.77,118.38,21297.0
2025-04-14 10:55:00,118.28,118.42,118.15,118.29,14158.0,118.28,118.42,118.15,118.29,14158.0
2025-04-14 11:00:00,118.29,118.31,118.09,118.25,5826.0,118.29,118.31,118.09,118.25,5826.0
2025-04-14 11:05:00,118.27,118.71,118.14,118.26,18375.0,118.27,118.71,118.14,118.26,18375.0
2025-04-14 11:10:00,118.34,118.35,118.26,118.3,1438.0,118.34,118.35,118.26,118.3,1438.0
2025-04-14 11:15:00,118.41,118.55,118.17,118.3,15325.0,118.41,118.55,118.17,118.3,15325.0
2025-04-14 11:20:00,118.3,118.3,117.89,118.18,4598.0,118.3,118.3,117.89,118.18,4598.0
2025-04-14 11:25:00,118.0,118.07,117.67,117.85,2852.0,118.0,118.07,117.67,117.85,2852.0
2025-04-14 11:30:00,117.76,118.07,117.68,117.98,3248.0,117.76,118.07,117.68,117.98,3248.0
2025-04-14 11:35:00,118.07,118.17,117.65,117.66,5051.0,118.07,118.17,117.65,117.66,5051.0
2025-04-14 11:40:00,117.64,117.65,117.39,117.57,2105.0,117.64,117.65,117.39,117.57,2105.0
2025-04-14 11:45:00,117.35,117.49,117.33,117.33,1575.0,117.35,117.49,117.33,117.33,1575.0
2025-04-14 11:50:00,117.34,117.38,117.24,117.27,1200.0,117.34,117.38,117.24,117.27,1200.0
2025-04-14 11:55:00,117.47,117.47,117.4,117.41,1000.0,117.47,117.47,117.4,117.41,1000.0
2025-04-14 12:00:00,117.37,117.44,117.01,117.24,6732.0,117.37,117.44,117.01,117.24,6732.0
2025-04-14 12:05:00,117.31,117.42,117.05,117.05,1459.0,117.31,117.42,117.05,117.05,1459.0
2025-04-14 12:10:00,117.07,117.22,116.71,117.19,9171.0,117.07,117.22,116.71,117.19,9171.0
2025-04-14 12:15:00,117.14,117.7,117.14,117.69,5039.0,117.14,117.7,117.14,117.69,5039.0
2025-04-14 12:20:00,117.68,117.72,117.39,117.39,3340.0,117.68,117.72,117.39,117.39,3340.0
2025-04-14 12:25:00,117.38,117.46,117.29,117.43,1759.0,117.38,117.46,117.29,117.43,1759.0
2025-04-14 12:30:00,117.43,117.88,117.42,117.88,3279.0,117.43,117.88,117.42,117.88,3279.0
2025-04-14 12:35:00,117.99,118.01,117.8,117.89,4082.0,117.99,118.01,117.8,117.89,4082.0
2025-04-14 12:40:00,117.89,117.89,117.73,117.76,6555.0,117.89,117.89,117.73,117.76,6555.0
2025-04-14 12:45:00,117.76,117.8,117.67,117.68,2262.0,117.76,117.8,117.67,117.68,2262.0
2025-04-14 12:50:00,117.67,117.76,117.45,117.65,9004.0,117.67,117.76,117.45,117.65,9004.0
2025-04-14 12:55:00,117.77,117.77,117.46,117.66,3200.0,117.77,117.77,117.46,117.66,3200.0
2025-04-14 13:00:00,117.66,118.3,117.45,117.46,5144.0,117.66,118.3,117.45,117.46,5144.0
2025-04-14 13:05:00,117.55,117.56,117.3,117.33,3040.0,117.55,117.56,117.3,117.33,3040.0
2025-04-14 13:10:00,117.33,117.5,117.22,117.5,2115.0,117.33,117.5,117.22,117.5,2115.0
2025-04-14 13:15:00,117.46,117.56,117.36,117.36,3179.0,117.46,117.56,117.36,117.36,3179.0
2025-04-14 13:20:00,117.45,117.79,117.45,117.77,1560.0,117.45,117.79,117.45,117.77,1560.0
2025-04-14 13:25:00,117.87,117.87,117.53,117.63,10944.0,117.87,117.87,117.53,117.63,10944.0
2025-04-14 13:30:00,117.71,118.05,117.58,117.75,28357.0,117.71,118.05,117.58,117.75,28357.0
2025-04-14 13:35:00,117.79,117.88,117.61,117.84,11168.0,117.79,117.88,117.61,117.84,11168.0
2025-04-14 13:40:00,117.76,118.01,117.65,117.66,3723.0,117.76,118.01,117.65,117.66,3723.0
2025-04-14 13:45:00,117.68,117.76,117.31,117.45,9845.0,117.68,117.76,117.31,117.45,9845.0
2025-04-14 13:50:00,117.45,117.83,117.32,117.72,24530.0,117.45,117.83,117.32,117.72,24530.0
2025-04-14 13:55:00,117.73,117.73,117.63,117.71,2582.0,117.73,117.73,117.63,117.71,2582.0
2025-04-14 14:00:00,117.84,118.03,117.77,118.03,6008.0,117.84,118.03,117.77,118.03,6008.0
2025-04-14 14:05:00,118.03,118.03,117.79,118.0,15446.0,118.03,118.03,117.79,118.0,15446.0
2025-04-14 14:10:00,118.01,118.28,118.0,118.23,4388.0,118.01,118.28,118.0,118.23,4388.0
2025-04-14 14:15:00,118.24,118.59,118.24,118.33,4259.0,118.24,118.59,118.24,118.33,4259.0
2025-04-14 14:20:00,118.39,118.74,118.38,118.64,4665.0,118.39,118.74,118.38,118.64,4665.0
2025-04-14 14:25:00,118.68,118.87,118.58,118.59,4224.0,118.68,118.87,118.58,118.59,4224.0
2025-04-14 14:30:00,118.68,118.88,118.62,118.71,3022.0,118.68,118.88,118.62,118.71,3022.0
2025-04-14 14:35:00,118.76,118.77,118.5,118.5,2968.0,118.76,118.77,118.5,118.5,2968.0
2025-04-14 14:40:00,118.66,118.67,118.58,118.65,1201.0,118.66,118.67,118.58,118.65,1201.0
2025-04-14 14:45:00,118.62,118.76,118.6,118.76,1071.0,118.62,118.76,118.6,118.76,1071.0
2025-04-14 14:50:00,118.73,118.92,118.63,118.75,8518.0,118.73,118.92,118.63,118.75,8518.0
2025-04-14 14:55:00,118.74,118.87,118.61,118.83,7227.0,118.74,118.87,118.61,118.83,7227.0
2025-04-14 15:00:00,118.85,119.0,118.83,118.89,4161.0,118.85,119.0,118.83,118.89,4161.0
2025-04-14 15:05:00,118.9,119.04,118.82,118.94,15061.0,118.9,119.04,118.82,118.94,15061.0
2025-04-14 15:10:00,118.91,119.0,118.9,118.96,3692.0,118.91,119.0,118.9,118.96,3692.0
2025-04-14 15:15:00,118.96,119.25,118.91,119.21,8701.0,118.96,119.25,118.91,119.21,8701.0
2025-04-14 15:20:00,119.2,119.24,118.92,119.18,3790.0,119.2,119.24,118.92,119.18,3790.0
2025-04-14 15:25:00,119.19,119.4,119.06,119.22,16118.0,119.19,119.4,119.06,119.22,16118.0
2025-04-14 15:30:00,119.29,119.52,119.19,119.51,8843.0,119.29,119.52,119.19,119.51,8843.0
2025-04-14 15:35:00,119.48,119.69,119.29,119.61,22736.0,119.48,119.69,119.29,119.61,22736.0
2025-04-14 15:40:00,119.61,119.98,119.61,119.98,36353.0,119.61,119.98,119.61,119.98,36353.0
2025-04-14 15:45:00,119.9,119.99,119.46,119.57,12126.0,119.9,119.99,119.46,119.57,12126.0
2025-04-14 15:50:00,119.51,119.6,119.16,119.46,19494.0,119.51,119.6,119.16,119.46,19494.0
2025-04-14 15:55:00,119.45,119.51,119.07,119.23,57390.0,119.45,119.51,119.07,119.23,57390.0
2025-04-15 09:30:00,118.96,119.94,118.81,119.44,13984.0,118.96,119.94,118.81,119.44,13984.0
2025-04-15 09:35:00,119.51,119.56,118.63,118.89,4880.0,119.51,119.56,118.63,118.89,4880.0
2025-04-15 09:40:00,118.89,119.53,118.88,119.53,2312.0,118.89,119.53,118.88,119.53,2312.0
2025-04-15 09:45:00,119.53,119.72,119.35,119.39,17778.0,119.53,119.72,119.35,119.39,17778.0
2025-04-15 09:50:00,119.46,119.51,119.04,119.08,3785.0,119.46,119.51,119.04,119.08,3785.0
2025-04-15 09:55:00,119.16,119.16,118.37,118.43,3654.0,119.16,119.16,118.37,118.43,3654.0
2025-04-15 10:00:00,118.59,119.28,118.59,119.28,2972.0,118.59,119.28,118.59,119.28,2972.0
2025-04-15 10:05:00,119.33,119.33,118.85,118.86,2991.0,119.33,119.33,118.85,118.86,2991.0
2025-04-15 10:10:00,118.86,119.64,118.86,119.64,3225.0,118.86,119.64,118.86,119.64,3225.0
2025-04-15 10:15:00,119.41,119.44,118.88,119.09,5776.0,119.41,119.44,118.88,119.09,5776.0
2025-04-15 10:20:00,119.07,119.31,118.87,118.87,4836.0,119.07,119.31,118.87,118.87,4836.0
2025-04-15 10:25:00,118.81,118.98,118.52,118.52,2184.0,118.81,118.98,118.52,118.52,2184.0
2025-04-15 10:30:00,118.51,118.61,118.28,118.28,1860.0,118.51,118.61,118.28,118.28,1860.0
2025-04-15 10:35:00,118.28,118.33,118.06,118.17,4015.0,118.28,118.33,118.06,118.17,4015.0
2025-04-15 10:40:00,118.06,118.37,118.06,118.37,2373.0,118.06,118.37,118.06,118.37,2373.0
2025-04-15 10:45:00,118.29,118.29,117.84,118.28,4699.0,118.29,118.29,117.84,118.28,4699.0
2025-04-15 10:50:00,118.29,118.32,118.09,118.09,2351.0,118.29,118.32,118.09,118.09,2351.0
2025-04-15 10:55:00,118.09,118.3,118.02,118.11,8456.0,118.09,118.3,118.02,118.11,8456.0
2025-04-15 11:00:00,118.11,118.11,117.7,117.91,4700.0,118.11,118.11,117.7,117.91,4700.0
2025-04-15 11:05:00,117.87,117.87,117.62,117.65,2508.0,117.87,117.87,117.62,117.65,2508.0
2025-04-15 11:10:00,117.63,117.92,117.54,117.81,2797.0,117.63,117.92,117.54,117.81,2797.0
2025-04-15 11:15:00,117.92,118.28,117.74,118.09,8884.0,117.92,118.28,117.74,118.09,8884.0
2025-04-15 11:20:00,118.08,118.17,117.98,118.17,1621.0,118.08,118.17,117.98,118.17,1621.0
2025-04-15 11:25:00,118.05,118.26,117.65,117.81,10690.0,118.05,118.26,117.65,117.81,10690.0
2025-04-15 11:30:00,117.78,118.04,117.77,117.96,5343.0,117.78,118.04,117.77,117.96,5343.0
2025-04-15 11:35:00,117.85,117.95,117.52,117.7,4692.0,117.85,117.95,117.52,117.7,4692.0
2025-04-15 11:40:00,117.64,117.81,117.58,117.81,3246.0,117.64,117.81,117.58,117.81,3246.0
2025-04-15 11:45:00,117.73,118.0,117.51,117.57,4332.0,117.73,118.0,117.51,117.57,4332.0
2025-04-15 11:50:00,117.64,117.89,117.63,117.88,2337.0,117.64,117.89,117.63,117.88,2337.0
2025-04-15 11:55:00,117.84,117.84,117.67,117.67,1396.0,117.84,117.84,117.67,117.67,1396.0
2025-04-15 12:00:00,117.78,117.97,117.78,117.97,600.0,117.78,117.97,117.78,117.97,600.0
2025-04-15 12:05:00,117.9,117.9,117.64,117.64,2356.0,117.9,117.9,117.64,117.64,2356.0
2025-04-15 12:10:00,117.72,117.8,117.45,117.54,3461.0,117.72,117.8,117.45,117.54,3461.0
2025-04-15 12:15:00,117.59,117.7,117.59,117.59,2253.0,117.59,117.7,117.59,117.59,2253.0
2025-04-15 12:20:00,117.59,117.77,117.51,117.77,1863.0,117.59,117.77,117.51,117.77,1863.0
2025-04-15 12:25:00,117.73,117.81,117.46,117.47,2747.0,117.73,117.81,117.46,117.47,2747.0
2025-04-15 12:30:00,117.48,117.59,117.48,117.57,1047.0,117.48,117.59,117.48,117.57,1047.0
2025-04-15 12:35:00,117.57,117.58,117.4,117.41,4050.0,117.57,117.58,117.4,117.41,4050.0
2025-04-15 12:40:00,117.42,117.45,117.25,117.38,9480.0,117.42,117.45,117.25,117.38,9480.0
2025-04-15 12:45:00,117.38,117.38,117.18,117.18,3731.0,117.38,117.38,117.18,117.18,3731.0
2025-04-15 12:50:00,117.27,117.27,117.05,117.05,3708.0,117.27,117.27,117.05,117.05,3708.0
2025-04-15 12:55:00,117.05,117.05,116.87,116.94,5902.0,117.05,117.05,116.87,116.94,5902.0
2025-04-15 13:00:00,116.9,117.17,116.83,117.16,4562.0,116.9,117.17,116.83,117.16,4562.0
2025-04-15 13:05:00,117.13,117.15,116.89,116.89,2672.0,117.13,117.15,116.89,116.89,2672.0
2025-04-15 13:10:00,116.9,117.05,116.89,117.02,2150.0,116.9,117.05,116.89,117.02,2150.0
2025-04-15 13:15:00,116.91,116.98,116.77,116.9,4445.0,116.91,116.98,116.77,116.9,4445.0
2025-04-15 13:20:00,116.92,116.98,116.8,116.9,3708.0,116.92,116.98,116.8,116.9,3708.0
2025-04-15 13:25:00,116.9,116.9,116.67,116.7,9135.0,116.9,116.9,116.67,116.7,9135.0
2025-04-15 13:30:00,116.77,116.96,116.74,116.82,3406.0,116.77,116.96,116.74,116.82,3406.0
2025-04-15 13:35:00,116.81,116.98,116.65,116.9,6055.0,116.81,116.98,116.65,116.9,6055.0
2025-04-15 13:40:00,116.97,116.97,116.83,116.94,2942.0,116.97,116.97,116.83,116.94,2942.0
2025-04-15 13:45:00,116.98,116.98,116.85,116.91,1799.0,116.98,116.98,116.85,116.91,1799.0
2025-04-15 13:50:00,116.9,116.9,116.66,116.66,1384.0,116.9,116.9,116.66,116.66,1384.0
2025-04-15 13:55:00,116.66,116.83,116.61,116.78,3718.0,116.66,116.83,116.61,116.78,3718.0
2025-04-15 14:00:00,116.72,117.0,116.72,116.94,11470.0,116.72,117.0,116.72,116.94,11470.0
2025-04-15 14:05:00,117.0,117.0,116.83,116.91,4753.0,117.0,117.0,116.83,116.91,4753.0
2025-04-15 14:10:00,116.96,116.96,116.82,116.93,1329.0,116.96,116.96,116.82,116.93,1329.0
2025-04-15 14:15:00,116.96,117.04,116.82,116.96,2968.0,116.96,117.04,116.82,116.96,2968.0
2025-04-15 14:20:00,116.92,117.04,116.91,116.91,1049.0,116.92,117.04,116.91,116.91,1049.0
2025-04-15 14:25:00,116.93,117.04,116.85,116.92,1413.0,116.93,117.04,116.85,116.92,1413.0
2025-04-15 14:30:00,117.0,117.17,116.97,117.17,3601.0,117.0,117.17,116.97,117.17,3601.0
2025-04-15 14:35:00,117.18,117.27,117.12,117.19,5416.0,117.18,117.27,117.12,117.19,5416.0
2025-04-15 14:40:00,117.21,117.28,117.2,117.21,1012.0,117.21,117.28,117.2,117.21,1012.0
2025-04-15 14:45:00,117.25,117.34,117.21,117.26,4529.0,117.25,117.34,117.21,117.26,4529.0
2025-04-15 14:50:00,117.33,117.33,117.13,117.16,2062.0,117.33,117.33,117.13,117.16,2062.0
2025-04-15 14:55:00,117.2,117.38,117.19,117.33,4629.0,117.2,117.38,117.19,117.33,4629.0
2025-04-15 15:00:00,117.3,117.39,117.2,117.23,2406.0,117.3,117.39,117.2,117.23,2406.0
2025-04-15 15:05:00,117.23,117.28,117.2,117.21,3643.0,117.23,117.28,117.2,117.21,3643.0
2025-04-15 15:10:00,117.26,117.32,117.14,117.27,7167.0,117.26,117.32,117.14,117.27,7167.0
2025-04-15 15:15:00,117.27,117.58,117.27,117.47,4954.0,117.27,117.58,117.27,117.47,4954.0
2025-04-15 15:20:00,117.39,117.4,117.06,117.13,6490.0,117.39,117.4,117.06,117.13,6490.0
2025-04-15 15:25:00,117.07,117.19,116.98,117.19,8001.0,117.07,117.19,116.98,117.19,8001.0
2025-04-15 15:30:00,117.2,117.23,117.05,117.12,7542.0,117.2,117.23,117.05,117.12,7542.0
2025-04-15 15:35:00,117.06,117.2,116.95,117.07,4258.0,117.06,117.2,116.95,117.07,4258.0
2025-04-15 15:40:00,117.07,117.25,116.96,117.12,21817.0,117.07,117.25,116.96,117.12,21817.0
2025-04-15 15:45:00,117.09,117.13,116.86,117.12,9111.0,117.09,117.13,116.86,117.12,9111.0
2025-04-15 15:50:00,117.08,117.52,117.07,117.24,19682.0,117.08,117.52,117.07,117.24,19682.0
2025-04-15 15:55:00,117.32,117.36,116.79,116.93,65307.0,117.32,117.36,116.79,116.93,65307.0
2025-04-16 09:30:00,117.0,117.89,116.98,117.25,11519.0,117.0,117.89,116.98,117.25,11519.0
2025-04-16 09:35:00,117.07,117.17,116.83,117.0,13689.0,117.07,117.17,116.83,117.0,13689.0
2025-04-16 09:40:00,116.98,117.0,116.09,116.09,8173.0,116.98,117.0,116.09,116.09,8173.0
2025-04-16 09:45:00,116.03,116.03,115.87,116.01,2150.0,116.03,116.03,115.87,116.01,2150.0
2025-04-16 09:50:00,116.0,116.3,115.96,116.21,9144.0,116.0,116.3,115.96,116.21,9144.0
2025-04-16 09:55:00,116.02,116.02,115.6,116.01,2717.0,116.02,116.02,115.6,116.01,2717.0
2025-04-16 10:00:00,116.01,116.05,115.67,115.96,1850.0,116.01,116.05,115.67,115.96,1850.0
2025-04-16 10:05:00,116.03,116.06,115.77,115.89,3850.0,116.03,116.06,115.77,115.89,3850.0
2025-04-16 10:10:00,115.83,115.88,115.59,115.67,2546.0,115.83,115.88,115.59,115.67,2546.0
2025-04-16 10:15:00,115.59,115.68,115.59,115.59,770.0,115.59,115.68,115.59,115.59,770.0
2025-04-16 10:20:00,115.63,116.15,115.62,116.08,13243.0,115.63,116.15,115.62,116.08,13243.0
2025-04-16 10:25:00,115.93,116.11,115.91,116.0,16658.0,115.93,116.11,115.91,116.0,16658.0
2025-04-16 10:30:00,116.01,116.23,115.91,116.23,15473.0,116.01,116.23,115.91,116.23,15473.0
2025-04-16 10:35:00,116.22,116.3,116.11,116.3,10080.0,116.22,116.3,116.11,116.3,10080.0
2025-04-16 10:40:00,116.3,116.41,116.24,116.33,9872.0,116.3,116.41,116.24,116.33,9872.0
2025-04-16 10:45:00,116.23,117.05,116.23,116.99,10661.0,116.23,117.05,116.23,116.99,10661.0
2025-04-16 10:50:00,116.82,116.97,116.7,116.9,7389.0,116.82,116.97,116.7,116.9,7389.0
2025-04-16 10:55:00,116.76,117.23,116.74,117.14,4250.0,116.76,117.23,116.74,117.14,4250.0
2025-04-16 11:00:00,117.23,117.5,117.08,117.22,22198.0,117.23,117.5,117.08,117.22,22198.0
2025-04-16 11:05:00,117.19,117.36,117.05,117.34,17223.0,117.19,117.36,117.05,117.34,17223.0
2025-04-16 11:10:00,117.33,117.5,117.26,117.26,2455.0,117.33,117.5,117.26,117.26,2455.0
2025-04-16 11:15:00,117.37,117.49,117.25,117.38,1999.0,117.37,117.49,117.25,117.38,1999.0
2025-04-16 11:20:00,117.38,117.86,117.32,117.86,5157.0,117.38,117.86,117.32,117.86,5157.0
2025-04-16 11:25:00,117.89,118.0,117.81,117.92,9578.0,117.89,118.0,117.81,117.92,9578.0
2025-04-16 11:30:00,117.82,117.91,117.59,117.66,5460.0,117.82,117.91,117.59,117.66,5460.0
2025-04-16 11:35:00,117.59,117.65,117.43,117.5,1300.0,117.59,117.65,117.43,117.5,1300.0
2025-04-16 11:40:00,117.5,117.5,117.36,117.47,5299.0,117.5,117.5,117.36,117.47,5299.0
2025-04-16 11:45:00,117.46,117.46,117.3,117.33,2008.0,117.46,117.46,117.3,117.33,2008.0
2025-04-16 11:50:00,117.38,117.5,117.29,117.37,2550.0,117.38,117.5,117.29,117.37,2550.0
2025-04-16 11:55:00,117.28,117.45,117.21,117.25,3823.0,117.28,117.45,117.21,117.25,3823.0
2025-04-16 12:00:00,117.24,117.35,117.21,117.35,3437.0,117.24,117.35,117.21,117.35,3437.0
2025-04-16 12:05:00,117.25,117.29,117.11,117.29,5354.0,117.25,117.29,117.11,117.29,5354.0
2025-04-16 12:10:00,117.24,117.34,117.24,117.34,1715.0,117.24,117.34,117.24,117.34,1715.0
2025-04-16 12:15:00,117.34,117.34,117.1,117.15,7986.0,117.34,117.34,117.1,117.15,7986.0
2025-04-16 12:20:00,117.15,117.26,117.09,117.23,1354.0,117.15,117.26,117.09,117.23,1354.0
2025-04-16 12:25:00,117.25,117.25,117.04,117.19,4241.0,117.25,117.25,117.04,117.19,4241.0
2025-04-16 12:30:00,117.25,117.25,117.2,117.21,600.0,117.25,117.25,117.2,117.21,600.0
2025-04-16 12:35:00,117.21,117.21,116.94,116.95,9489.0,117.21,117.21,116.94,116.95,9489.0
2025-04-16 12:40:00,117.0,117.16,116.94,117.14,1997.0,117.0,117.16,116.94,117.14,1997.0
2025-04-16 12:45:00,117.12,117.12,117.07,117.12,1262.0,117.12,117.12,117.07,117.12,1262.0
2025-04-16 12:50:00,117.14,117.22,117.07,117.22,3992.0,117.14,117.22,117.07,117.22,3992.0
2025-04-16 12:55:00,117.23,117.34,117.17,117.21,5230.0,117.23,117.34,117.17,117.21,5230.0
2025-04-16 13:00:00,117.3,117.43,117.26,117.3,3493.0,117.3,117.43,117.26,117.3,3493.0
2025-04-16 13:05:00,117.21,117.39,117.21,117.3,3343.0,117.21,117.39,117.21,117.3,3343.0
2025-04-16 13:10:00,117.3,117.37,117.19,117.31,2102.0,117.3,117.37,117.19,117.31,2102.0
2025-04-16 13:15:00,117.33,117.41,117.26,117.41,3197.0,117.33,117.41,117.26,117.41,3197.0
2025-04-16 13:20:00,117.37,117.66,117.37,117.49,3256.0,117.37,117.66,117.37,117.49,3256.0
2025-04-16 13:25:00,117.52,117.52,117.44,117.44,703.0,117.52,117.52,117.44,117.44,703.0
2025-04-16 13:30:00,117.44,117.44,117.01,117.05,8834.0,117.44,117.44,117.01,117.05,8834.0
2025-04-16 13:35:00,117.1,117.11,116.8,116.89,4136.0,117.1,117.11,116.8,116.89,4136.0
2025-04-16 13:40:00,116.64,116.75,116.54,116.71,1679.0,116.64,116.75,116.54,116.71,1679.0
2025-04-16 13:45:00,116.6,116.71,116.46,116.55,5720.0,116.6,116.71,116.46,116.55,5720.0
2025-04-16 13:50:00,116.44,116.53,116.4,116.46,1700.0,116.44,116.53,116.4,116.46,1700.0
2025-04-16 13:55:00,116.52,116.54,116.21,116.3,5305.0,116.52,116.54,116.21,116.3,5305.0
2025-04-16 14:00:00,116.28,116.39,115.91,116.1,4677.0,116.28,116.39,115.91,116.1,4677.0
2025-04-16 14:05:00,116.15,116.29,116.1,116.22,3737.0,116.15,116.29,116.1,116.22,3737.0
2025-04-16 14:10:00,116.32,116.77,116.32,116.75,7616.0,116.32,116.77,116.32,116.75,7616.0
2025-04-16 14:15:00,116.75,116.77,116.56,116.68,3500.0,116.75,116.77,116.56,116.68,3500.0
2025-04-16 14:20:00,116.68,116.93,116.62,116.79,5794.0,116.68,116.93,116.62,116.79,5794.0
2025-04-16 14:25:00,116.83,116.85,116.63,116.67,5428.0,116.83,116.85,116.63,116.67,5428.0
2025-04-16 14:30:00,116.67,116.68,116.51,116.66,11918.0,116.67,116.68,116.51,116.66,11918.0
2025-04-16 14:35:00,116.64,116.68,116.45,116.49,8246.0,116.64,116.68,116.45,116.49,8246.0
2025-04-16 14:40:00,116.54,116.55,116.25,116.37,8171.0,116.54,116.55,116.25,116.37,8171.0
2025-04-16 14:45:00,116.36,116.37,116.22,116.29,2400.0,116.36,116.37,116.22,116.29,2400.0
2025-04-16 14:50:00,116.26,116.26,116.12,116.12,2300.0,116.26,116.26,116.12,116.12,2300.0
2025-04-16 14:55:00,116.18,116.27,115.93,115.93,3317.0,116.18,116.27,115.93,115.93,3317.0
2025-04-16 15:00:00,115.97,116.03,115.85,115.86,3426.0,115.97,116.03,115.85,115.86,3426.0
2025-04-16 15:05:00,115.82,115.82,115.51,115.56,6614.0,115.82,115.82,115.51,115.56,6614.0
2025-04-16 15:10:00,115.5,115.91,115.31,115.72,16130.0,115.5,115.91,115.31,115.72,16130.0
2025-04-16 15:15:00,115.77,115.83,115.46,115.46,9679.0,115.77,115.83,115.46,115.46,9679.0
2025-04-16 15:20:00,115.38,115.39,114.97,114.97,7031.0,115.38,115.39,114.97,114.97,7031.0
2025-04-16 15:25:00,115.03,115.17,114.96,115.0,8760.0,115.03,115.17,114.96,115.0,8760.0
2025-04-16 15:30:00,115.09,115.36,115.09,115.15,4968.0,115.09,115.36,115.09,115.15,4968.0
2025-04-16 15:35:00,115.14,115.27,115.06,115.21,7531.0,115.14,115.27,115.06,115.21,7531.0
2025-04-16 15:40:00,115.21,115.34,115.15,115.23,7957.0,115.21,115.34,115.15,115.23,7957.0
2025-04-16 15:45:00,115.25,115.36,115.14,115.29,5715.0,115.25,115.36,115.14,115.29,5715.0
2025-04-16 15:50:00,115.36,115.61,115.1,115.5,23688.0,115.36,115.61,115.1,115.5,23688.0
2025-04-16 15:55:00,115.44,115.54,115.16,115.3,69923.0,115.44,115.54,115.16,115.3,69923.0
2025-04-17 09:30:00,115.02,115.96,114.66,115.96,49279.0,115.02,115.96,114.66,115.96,49279.0
2025-04-17 09:35:00,115.95,115.95,115.04,115.51,2018.0,115.95,115.95,115.04,115.51,2018.0
2025-04-17 09:40:00,115.25,116.09,115.25,115.76,6529.0,115.25,116.09,115.25,115.76,6529.0
2025-04-17 09:45:00,115.78,116.07,115.65,116.07,1200.0,115.78,116.07,115.65,116.07,1200.0
2025-04-17 09:50:00,116.1,116.55,116.09,116.43,5717.0,116.1,116.55,116.09,116.43,5717.0
2025-04-17 09:55:00,116.46,116.7,116.45,116.67,2149.0,116.46,116.7,116.45,116.67,2149.0
2025-04-17 10:00:00,116.68,116.99,116.65,116.92,15271.0,116.68,116.99,116.65,116.92,15271.0
2025-04-17 10:05:00,117.1,117.28,116.61,116.62,16170.0,117.1,117.28,116.61,116.62,16170.0
2025-04-17 10:10:00,116.87,117.13,116.84,116.96,1624.0,116.87,117.13,116.84,116.96,1624.0
2025-04-17 10:15:00,117.04,117.04,116.8,116.9,1255.0,117.04,117.04,116.8,116.9,1255.0
2025-04-17 10:20:00,117.1,117.24,117.1,117.24,1431.0,117.1,117.24,117.1,117.24,1431.0
2025-04-17 10:25:00,117.18,117.36,117.15,117.2,1800.0,117.18,117.36,117.15,117.2,1800.0
2025-04-17 10:30:00,117.34,117.34,117.0,117.09,2394.0,117.34,117.34,117.0,117.09,2394.0
2025-04-17 10:35:00,117.18,117.18,116.66,116.66,1974.0,117.18,117.18,116.66,116.66,1974.0
2025-04-17 10:40:00,116.73,116.74,116.46,116.68,2500.0,116.73,116.74,116.46,116.68,2500.0
2025-04-17 10:45:00,116.73,116.74,116.61,116.74,695.0,116.73,116.74,116.61,116.74,695.0
2025-04-17 10:50:00,116.69,116.75,116.58,116.67,1275.0,116.69,116.75,116.58,116.67,1275.0
2025-04-17 10:55:00,116.7,116.71,116.51,116.61,944.0,116.7,116.71,116.51,116.61,944.0
2025-04-17 11:00:00,116.65,116.81,116.52,116.81,1864.0,116.65,116.81,116.52,116.81,1864.0
2025-04-17 11:05:00,116.82,117.28,116.79,117.0,2340.0,116.82,117.28,116.79,117.0,2340.0
2025-04-17 11:10:00,116.99,117.25,116.99,117.25,800.0,116.99,117.25,116.99,117.25,800.0
2025-04-17 11:15:00,117.24,117.25,117.1,117.25,1394.0,117.24,117.25,117.1,117.25,1394.0
2025-04-17 11:20:00,117.19,117.24,116.93,117.19,1421.0,117.19,117.24,116.93,117.19,1421.0
2025-04-17 11:25:00,117.08,117.08,116.97,116.98,850.0,117.08,117.08,116.97,116.98,850.0
2025-04-17 11:30:00,116.99,117.23,116.95,117.11,2620.0,116.99,117.23,116.95,117.11,2620.0
2025-04-17 11:35:00,117.14,117.17,116.92,116.99,3267.0,117.14,117.17,116.92,116.99,3267.0
2025-04-17 11:40:00,117.1,117.12,116.86,116.87,3050.0,117.1,117.12,116.86,116.87,3050.0
2025-04-17 11:45:00,116.8,117.09,116.78,116.78,1760.0,116.8,117.09,116.78,116.78,1760.0
2025-04-17 11:50:00,116.67,116.96,116.64,116.83,1380.0,116.67,116.96,116.64,116.83,1380.0
2025-04-17 11:55:00,116.7,116.98,116.69,116.82,656.0,116.7,116.98,116.69,116.82,656.0
2025-04-17 12:00:00,116.73,116.99,116.67,116.67,2144.0,116.73,116.99,116.67,116.67,2144.0
2025-04-17 12:05:00,116.72,117.0,116.69,116.9,1615.0,116.72,117.0,116.69,116.9,1615.0
2025-04-17 12:10:00,116.9,116.9,116.64,116.78,3290.0,116.9,116.9,116.64,116.78,3290.0
2025-04-17 12:15:00,116.85,117.34,116.82,117.34,1139.0,116.85,117.34,116.82,117.34,1139.0
2025-04-17 12:20:00,117.24,117.5,117.19,117.5,2344.0,117.24,117.5,117.19,117.5,2344.0
2025-04-17 12:25:00,117.49,117.74,117.45,117.74,1985.0,117.49,117.74,117.45,117.74,1985.0
2025-04-17 12:30:00,117.74,117.93,117.52,117.77,5835.0,117.74,117.93,117.52,117.77,5835.0
2025-04-17 12:35:00,117.86,117.96,117.44,117.45,7385.0,117.86,117.96,117.44,117.45,7385.0
2025-04-17 12:40:00,117.49,117.49,117.3,117.3,3827.0,117.49,117.49,117.3,117.3,3827.0
2025-04-17 12:45:00,117.41,117.56,117.3,117.56,2617.0,117.41,117.56,117.3,117.56,2617.0
2025-04-17 12:50:00,117.47,117.73,117.39,117.65,2955.0,117.47,117.73,117.39,117.65,2955.0
2025-04-17 12:55:00,117.54,117.54,117.33,117.33,4090.0,117.54,117.54,117.33,117.33,4090.0
2025-04-17 13:00:00,117.31,117.37,117.24,117.32,3472.0,117.31,117.37,117.24,117.32,3472.0
2025-04-17 13:05:00,117.33,117.43,117.3,117.37,3009.0,117.33,117.43,117.3,117.37,3009.0
2025-04-17 13:10:00,117.33,117.44,117.29,117.33,5009.0,117.33,117.44,117.29,117.33,5009.0
2025-04-17 13:15:00,117.41,117.41,117.27,117.37,1114.0,117.41,117.41,117.27,117.37,1114.0
2025-04-17 13:20:00,117.38,117.38,117.16,117.16,1307.0,117.38,117.38,117.16,117.16,1307.0
2025-04-17 13:25:00,117.25,117.35,117.13,117.13,8536.0,117.25,117.35,117.13,117.13,8536.0
2025-04-17 13:30:00,117.2,117.56,117.13,117.56,8154.0,117.2,117.56,117.13,117.56,8154.0
2025-04-17 13:35:00,117.48,117.61,117.33,117.42,8417.0,117.48,117.61,117.33,117.42,8417.0
2025-04-17 13:40:00,117.4,117.45,117.16,117.29,3731.0,117.4,117.45,117.16,117.29,3731.0
2025-04-17 13:45:00,117.33,117.9,117.33,117.68,4345.0,117.33,117.9,117.33,117.68,4345.0
2025-04-17 13:50:00,117.57,117.77,117.57,117.77,1300.0,117.57,117.77,117.57,117.77,1300.0
2025-04-17 13:55:00,117.88,117.88,117.7,117.73,2600.0,117.88,117.88,117.7,117.73,2600.0
2025-04-17 14:00:00,117.65,117.88,117.64,117.86,4845.0,117.65,117.88,117.64,117.86,4845.0
2025-04-17 14:05:00,117.88,118.08,117.85,118.08,5734.0,117.88,118.08,117.85,118.08,5734.0
2025-04-17 14:10:00,118.0,118.1,117.88,117.94,5488.0,118.0,118.1,117.88,117.94,5488.0
2025-04-17 14:15:00,117.94,118.04,117.91,118.0,1344.0,117.94,118.04,117.91,118.0,1344.0
2025-04-17 14:20:00,118.0,118.05,117.96,118.05,1560.0,118.0,118.05,117.96,118.05,1560.0
2025-04-17 14:25:00,118.09,118.23,118.0,118.04,4929.0,118.09,118.23,118.0,118.04,4929.0
2025-04-17 14:30:00,118.06,118.22,118.06,118.17,1789.0,118.06,118.22,118.06,118.17,1789.0
2025-04-17 14:35:00,118.24,118.26,118.09,118.25,6486.0,118.24,118.26,118.09,118.25,6486.0
2025-04-17 14:40:00,118.26,118.31,118.15,118.31,12343.0,118.26,118.31,118.15,118.31,12343.0
2025-04-17 14:45:00,118.29,118.43,118.1,118.2,5911.0,118.29,118.43,118.1,118.2,5911.0
2025-04-17 14:50:00,118.16,118.65,118.05,118.58,18569.0,118.16,118.65,118.05,118.58,18569.0
2025-04-17 14:55:00,118.52,118.56,118.16,118.23,7846.0,118.52,118.56,118.16,118.23,7846.0
2025-04-17 15:00:00,118.21,118.34,118.12,118.25,7681.0,118.21,118.34,118.12,118.25,7681.0
2025-04-17 15:05:00,118.17,118.24,118.07,118.11,9241.0,118.17,118.24,118.07,118.11,9241.0
2025-04-17 15:10:00,118.11,118.15,117.92,118.01,8502.0,118.11,118.15,117.92,118.01,8502.0
2025-04-17 15:15:00,117.95,118.08,117.84,118.02,7084.0,117.95,118.08,117.84,118.02,7084.0
2025-04-17 15:20:00,118.05,118.05,117.83,118.0,7364.0,118.05,118.05,117.83,118.0,7364.0
2025-04-17 15:25:00,118.01,118.09,117.94,118.03,8707.0,118.01,118.09,117.94,118.03,8707.0
2025-04-17 15:30:00,118.07,118.44,118.07,118.26,5000.0,118.07,118.44,118.07,118.26,5000.0
2025-04-17 15:35:00,118.27,118.55,118.22,118.55,11495.0,118.27,118.55,118.22,118.55,11495.0
2025-04-17 15:40:00,118.5,118.73,118.39,118.6,9580.0,118.5,118.73,118.39,118.6,9580.0
2025-04-17 15:45:00,118.59,118.63,118.35,118.35,14473.0,118.59,118.63,118.35,118.35,14473.0
2025-04-17 15:50:00,118.42,118.77,118.1,118.69,20017.0,118.42,118.77,118.1,118.69,20017.0
2025-04-17 15:55:00,118.76,118.76,118.34,118.6,60739.0,118.76,118.76,118.34,118.6,60739.0
2025-04-21 09:30:00,117.97,117.97,116.94,117.1,12289.0,117.97,117.97,116.94,117.1,12289.0
2025-04-21 09:35:00,117.1,117.85,116.71,117.84,2405.0,117.1,117.85,116.71,117.84,2405.0
2025-04-21 09:40:00,117.5,117.74,117.49,117.66,5429.0,117.5,117.74,117.49,117.66,5429.0
2025-04-21 09:45:00,117.72,117.9,117.67,117.67,1607.0,117.72,117.9,117.67,117.67,1607.0
2025-04-21 09:50:00,117.65,117.83,117.57,117.83,4542.0,117.65,117.83,117.57,117.83,4542.0
2025-04-21 09:55:00,117.78,117.94,117.77,117.94,450.0,117.78,117.94,117.77,117.94,450.0
2025-04-21 10:00:00,117.9,118.29,117.84,118.29,2705.0,117.9,118.29,117.84,118.29,2705.0
2025-04-21 10:05:00,118.17,118.39,118.08,118.2,9294.0,118.17,118.39,118.08,118.2,9294.0
2025-04-21 10:10:00,118.21,118.21,117.56,117.62,20869.0,118.21,118.21,117.56,117.62,20869.0
2025-04-21 10:15:00,117.64,117.95,117.63,117.74,21842.0,117.64,117.95,117.63,117.74,21842.0
2025-04-21 10:20:00,117.8,117.88,117.73,117.73,700.0,117.8,117.88,117.73,117.73,700.0
2025-04-21 10:25:00,117.77,118.52,117.77,118.21,19657.0,117.77,118.52,117.77,118.21,19657.0
2025-04-21 10:30:00,118.05,118.23,118.02,118.11,30031.0,118.05,118.23,118.02,118.11,30031.0
2025-04-21 10:35:00,118.16,118.61,118.04,118.42,10270.0,118.16,118.61,118.04,118.42,10270.0
2025-04-21 10:40:00,118.36,118.4,117.52,117.52,40032.0,118.36,118.4,117.52,117.52,40032.0
2025-04-21 10:45:00,117.5,117.69,117.5,117.65,2140.0,117.5,117.69,117.5,117.65,2140.0
2025-04-21 10:50:00,117.53,117.63,117.5,117.63,1590.0,117.53,117.63,117.5,117.63,1590.0
2025-04-21 10:55:00,117.51,117.52,117.21,117.21,9909.0,117.51,117.52,117.21,117.21,9909.0
2025-04-21 11:00:00,117.25,117.25,116.87,116.92,1800.0,117.25,117.25,116.87,116.92,1800.0
2025-04-21 11:05:00,116.79,116.84,116.76,116.83,400.0,116.79,116.84,116.76,116.83,400.0
2025-04-21 11:10:00,116.9,117.0,116.57,116.61,5194.0,116.9,117.0,116.57,116.61,5194.0
2025-04-21 11:15:00,116.63,116.73,116.33,116.73,5144.0,116.63,116.73,116.33,116.73,5144.0
2025-04-21 11:20:00,116.58,116.64,116.52,116.63,971.0,116.58,116.64,116.52,116.63,971.0
2025-04-21 11:25:00,116.58,116.58,116.31,116.32,7629.0,116.58,116.58,116.31,116.32,7629.0
2025-04-21 11:30:00,116.38,116.38,116.13,116.2,4186.0,116.38,116.38,116.13,116.2,4186.0
2025-04-21 11:35:00,116.22,116.62,116.22,116.44,4823.0,116.22,116.62,116.22,116.44,4823.0
2025-04-21 11:40:00,116.55,116.73,116.46,116.71,2713.0,116.55,116.73,116.46,116.71,2713.0
2025-04-21 11:45:00,116.63,116.64,116.37,116.47,2532.0,116.63,116.64,116.37,116.47,2532.0
2025-04-21 11:50:00,116.4,116.4,116.39,116.4,100.0,116.4,116.4,116.39,116.4,100.0
2025-04-21 11:55:00,116.27,116.32,116.03,116.32,2334.0,116.27,116.32,116.03,116.32,2334.0
2025-04-21 12:00:00,116.25,116.25,116.24,116.25,100.0,116.25,116.25,116.24,116.25,100.0
2025-04-21 12:05:00,116.4,116.5,116.32,116.48,6066.0,116.4,116.5,116.32,116.48,6066.0
2025-04-21 12:10:00,116.43,116.47,116.4,116.46,1157.0,116.43,116.47,116.4,116.46,1157.0
2025-04-21 12:15:00,116.4,116.42,116.31,116.35,1118.0,116.4,116.42,116.31,116.35,1118.0
2025-04-21 12:20:00,116.31,116.62,116.27,116.54,3265.0,116.31,116.62,116.27,116.54,3265.0
2025-04-21 12:25:00,116.55,116.55,116.49,116.51,687.0,116.55,116.55,116.49,116.51,687.0
2025-04-21 12:30:00,116.6,116.68,116.6,116.68,900.0,116.6,116.68,116.6,116.68,900.0
2025-04-21 12:35:00,116.74,116.8,116.74,116.8,785.0,116.74,116.8,116.74,116.8,785.0
2025-04-21 12:40:00,116.72,116.74,116.67,116.67,600.0,116.72,116.74,116.67,116.67,600.0
2025-04-21 12:45:00,116.79,116.82,116.59,116.59,1596.0,116.79,116.82,116.59,116.59,1596.0
2025-04-21 12:50:00,116.59,116.59,116.51,116.51,1789.0,116.59,116.59,116.51,116.51,1789.0
2025-04-21 12:55:00,116.59,116.62,116.49,116.62,3102.0,116.59,116.62,116.49,116.62,3102.0
2025-04-21 13:00:00,116.68,116.74,116.46,116.5,1500.0,116.68,116.74,116.46,116.5,1500.0
2025-04-21 13:05:00,116.62,116.62,116.61,116.61,200.0,116.62,116.62,116.61,116.61,200.0
2025-04-21 13:10:00,116.51,116.51,116.36,116.43,1800.0,116.51,116.51,116.36,116.43,1800.0
2025-04-21 13:15:00,116.38,116.39,116.2,116.32,5327.0,116.38,116.39,116.2,116.32,5327.0
2025-04-21 13:20:00,116.26,116.53,116.26,116.31,2420.0,116.26,116.53,116.26,116.31,2420.0
2025-04-21 13:25:00,116.39,116.47,116.26,116.33,4434.0,116.39,116.47,116.26,116.33,4434.0
2025-04-21 13:30:00,116.3,116.47,116.05,116.19,20600.0,116.3,116.47,116.05,116.19,20600.0
2025-04-21 13:35:00,116.22,116.27,116.12,116.18,3964.0,116.22,116.27,116.12,116.18,3964.0
2025-04-21 13:40:00,116.25,116.29,116.1,116.12,18085.0,116.25,116.29,116.1,116.12,18085.0
2025-04-21 13:45:00,116.18,116.37,116.06,116.32,5619.0,116.18,116.37,116.06,116.32,5619.0
2025-04-21 13:50:00,116.35,116.39,116.26,116.3,4638.0,116.35,116.39,116.26,116.3,4638.0
2025-04-21 13:55:00,116.35,116.35,116.11,116.11,5402.0,116.35,116.35,116.11,116.11,5402.0
2025-04-21 14:00:00,116.16,116.16,115.7,115.73,12792.0,116.16,116.16,115.7,115.73,12792.0
2025-04-21 14:05:00,115.83,115.96,115.82,115.85,3353.0,115.83,115.96,115.82,115.85,3353.0
2025-04-21 14:10:00,115.78,115.89,115.56,115.75,4376.0,115.78,115.89,115.56,115.75,4376.0
2025-04-21 14:15:00,115.62,115.68,115.44,115.62,6217.0,115.62,115.68,115.44,115.62,6217.0
2025-04-21 14:20:00,115.62,115.63,115.53,115.63,1637.0,115.62,115.63,115.53,115.63,1637.0
2025-04-21 14:25:00,115.56,115.86,115.56,115.85,2538.0,115.56,115.86,115.56,115.85,2538.0
2025-04-21 14:30:00,115.94,116.02,115.91,115.96,3261.0,115.94,116.02,115.91,115.96,3261.0
2025-04-21 14:35:00,116.07,116.27,115.97,116.21,3195.0,116.07,116.27,115.97,116.21,3195.0
2025-04-21 14:40:00,116.19,116.19,115.97,115.97,3415.0,116.19,116.19,115.97,115.97,3415.0
2025-04-21 14:45:00,115.95,116.02,115.81,116.02,5210.0,115.95,116.02,115.81,116.02,5210.0
2025-04-21 14:50:00,116.02,116.03,115.85,115.93,2986.0,116.02,116.03,115.85,115.93,2986.0
2025-04-21 14:55:00,115.77,115.82,115.72,115.75,1210.0,115.77,115.82,115.72,115.75,1210.0
2025-04-21 15:00:00,115.78,115.85,115.77,115.8,3578.0,115.78,115.85,115.77,115.8,3578.0
2025-04-21 15:05:00,115.86,115.9,115.76,115.77,2591.0,115.86,115.9,115.76,115.77,2591.0
2025-04-21 15:10:00,115.79,115.82,115.73,115.73,1800.0,115.79,115.82,115.73,115.73,1800.0
2025-04-21 15:15:00,115.76,115.91,115.76,115.84,4507.0,115.76,115.91,115.76,115.84,4507.0
2025-04-21 15:20:00,115.81,116.02,115.8,116.02,3019.0,115.81,116.02,115.8,116.02,3019.0
2025-04-21 15:25:00,116.0,116.1,115.95,115.99,2093.0,116.0,116.1,115.95,115.99,2093.0
2025-04-21 15:30:00,116.0,116.1,116.0,116.1,3866.0,116.0,116.1,116.0,116.1,3866.0
2025-04-21 15:35:00,116.11,116.24,115.96,116.02,12695.0,116.11,116.24,115.96,116.02,12695.0
2025-04-21 15:40:00,116.06,116.17,116.05,116.09,9265.0,116.06,116.17,116.05,116.09,9265.0
2025-04-21 15:45:00,116.07,116.37,116.06,116.33,10697.0,116.07,116.37,116.06,116.33,10697.0
2025-04-21 15:50:00,116.28,116.73,116.18,116.55,19844.0,116.28,116.73,116.18,116.55,19844.0
2025-04-21 15:55:00,116.62,116.78,116.44,116.46,100932.0,116.62,116.78,116.44,116.46,100932.0
2025-04-22 09:30:00,118.03,118.45,117.39,118.45,23303.0,118.03,118.45,117.39,118.45,23303.0
2025-04-22 09:35:00,118.5,118.76,118.5,118.6,2466.0,118.5,118.76,118.5,118.6,2466.0
2025-04-22 09:40:00,118.71,119.35,118.57,119.2,3681.0,118.71,119.35,118.57,119.2,3681.0
2025-04-22 09:45:00,119.32,119.72,118.89,118.94,6665.0,119.32,119.72,118.89,118.94,6665.0
2025-04-22 09:50:00,118.77,119.02,118.37,118.38,4254.0,118.77,119.02,118.37,118.38,4254.0
2025-04-22 09:55:00,118.19,118.64,118.13,118.53,6005.0,118.19,118.64,118.13,118.53,6005.0
2025-04-22 10:00:00,118.53,118.87,118.36,118.58,3188.0,118.53,118.87,118.36,118.58,3188.0
2025-04-22 10:05:00,118.65,118.72,118.32,118.32,2804.0,118.65,118.72,118.32,118.32,2804.0
2025-04-22 10:10:00,118.41,118.42,118.09,118.09,5541.0,118.41,118.42,118.09,118.09,5541.0
2025-04-22 10:15:00,118.02,118.03,117.77,117.8,1056.0,118.02,118.03,117.77,117.8,1056.0
2025-04-22 10:20:00,117.76,117.86,117.64,117.68,5418.0,117.76,117.86,117.64,117.68,5418.0
2025-04-22 10:25:00,117.68,117.72,117.45,117.51,2804.0,117.68,117.72,117.45,117.51,2804.0
2025-04-22 10:30:00,117.55,117.79,117.55,117.7,3675.0,117.55,117.79,117.55,117.7,3675.0
2025-04-22 10:35:00,117.82,118.1,117.81,118.1,3078.0,117.82,118.1,117.81,118.1,3078.0
2025-04-22 10:40:00,118.15,118.15,117.83,117.93,7721.0,118.15,118.15,117.83,117.93,7721.0
2025-04-22 10:45:00,117.97,118.05,117.94,117.94,900.0,117.97,118.05,117.94,117.94,900.0
2025-04-22 10:50:00,118.11,118.11,117.74,117.83,2666.0,118.11,118.11,117.74,117.83,2666.0
2025-04-22 10:55:00,117.83,118.27,117.83,118.21,1239.0,117.83,118.27,117.83,118.21,1239.0
2025-04-22 11:00:00,118.25,118.55,118.25,118.47,6730.0,118.25,118.55,118.25,118.47,6730.0
2025-04-22 11:05:00,118.43,118.7,118.33,118.39,4246.0,118.43,118.7,118.33,118.39,4246.0
2025-04-22 11:10:00,118.41,118.69,118.4,118.67,1700.0,118.41,118.69,118.4,118.67,1700.0
2025-04-22 11:15:00,118.64,118.72,118.55,118.72,4620.0,118.64,118.72,118.55,118.72,4620.0
2025-04-22 11:20:00,118.67,118.88,118.61,118.8,5479.0,118.67,118.88,118.61,118.8,5479.0
2025-04-22 11:25:00,118.79,118.82,118.69,118.78,3785.0,118.79,118.82,118.69,118.78,3785.0
2025-04-22 11:30:00,118.76,118.88,118.74,118.79,1678.0,118.76,118.88,118.74,118.79,1678.0
2025-04-22 11:35:00,118.87,118.88,118.7,118.75,3365.0,118.87,118.88,118.7,118.75,3365.0
2025-04-22 11:40:00,118.75,118.84,118.61,118.68,4530.0,118.75,118.84,118.61,118.68,4530.0
2025-04-22 11:45:00,118.67,118.67,118.42,118.42,3412.0,118.67,118.67,118.42,118.42,3412.0
2025-04-22 11:50:00,118.46,118.61,118.45,118.59,2349.0,118.46,118.61,118.45,118.59,2349.0
2025-04-22 11:55:00,118.48,118.72,118.42,118.64,5425.0,118.48,118.72,118.42,118.64,5425.0
2025-04-22 12:00:00,118.83,119.22,118.83,119.22,3143.0,118.83,119.22,118.83,119.22,3143.0
2025-04-22 12:05:00,118.99,119.17,118.93,118.94,1300.0,118.99,119.17,118.93,118.94,1300.0
2025-04-22 12:10:00,119.03,119.04,118.84,118.92,1580.0,119.03,119.04,118.84,118.92,1580.0
2025-04-22 12:15:00,118.82,118.92,118.7,118.83,2872.0,118.82,118.92,118.7,118.83,2872.0
2025-04-22 12:20:00,118.86,119.03,118.63,118.68,3596.0,118.86,119.03,118.63,118.68,3596.0
2025-04-22 12:25:00,118.69,118.8,118.65,118.75,4219.0,118.69,118.8,118.65,118.75,4219.0
2025-04-22 12:30:00,118.78,118.9,118.75,118.8,1578.0,118.78,118.9,118.75,118.8,1578.0
2025-04-22 12:35:00,118.83,118.87,118.71,118.75,1222.0,118.83,118.87,118.71,118.75,1222.0
2025-04-22 12:40:00,118.76,119.1,118.7,119.06,8420.0,118.76,119.1,118.7,119.06,8420.0
2025-04-22 12:45:00,119.07,119.09,118.89,118.95,1742.0,119.07,119.09,118.89,118.95,1742.0
2025-04-22 12:50:00,118.91,119.11,118.9,119.11,1148.0,118.91,119.11,118.9,119.11,1148.0
2025-04-22 12:55:00,119.06,119.06,118.98,119.04,435.0,119.06,119.06,118.98,119.04,435.0
2025-04-22 13:00:00,119.04,119.1,119.04,119.06,657.0,119.04,119.1,119.04,119.06,657.0
2025-04-22 13:05:00,119.12,119.31,119.12,119.21,2563.0,119.12,119.31,119.12,119.21,2563.0
2025-04-22 13:10:00,119.16,119.16,118.71,118.73,3300.0,119.16,119.16,118.71,118.73,3300.0
2025-04-22 13:15:00,118.8,118.8,118.21,118.57,10565.0,118.8,118.8,118.21,118.57,10565.0
2025-04-22 13:20:00,118.36,118.47,117.82,118.03,8436.0,118.36,118.47,117.82,118.03,8436.0
2025-04-22 13:25:00,118.14,118.4,117.86,117.97,4866.0,118.14,118.4,117.86,117.97,4866.0
2025-04-22 13:30:00,117.89,117.92,117.41,117.81,17095.0,117.89,117.92,117.41,117.81,17095.0
2025-04-22 13:35:00,117.81,118.04,117.81,117.93,6635.0,117.81,118.04,117.81,117.93,6635.0
2025-04-22 13:40:00,117.93,118.3,117.93,118.3,14034.0,117.93,118.3,117.93,118.3,14034.0
2025-04-22 13:45:00,118.21,118.21,117.94,118.02,3366.0,118.21,118.21,117.94,118.02,3366.0
2025-04-22 13:50:00,117.93,118.04,117.81,117.81,1450.0,117.93,118.04,117.81,117.81,1450.0
2025-04-22 13:55:00,117.84,117.9,117.67,117.77,2400.0,117.84,117.9,117.67,117.77,2400.0
2025-04-22 14:00:00,117.89,117.98,117.81,117.98,1959.0,117.89,117.98,117.81,117.98,1959.0
2025-04-22 14:05:00,118.04,118.14,118.01,118.11,1200.0,118.04,118.14,118.01,118.11,1200.0
2025-04-22 14:10:00,118.07,118.2,118.01,118.16,14862.0,118.07,118.2,118.01,118.16,14862.0
2025-04-22 14:15:00,118.13,118.36,118.1,118.28,4864.0,118.13,118.36,118.1,118.28,4864.0
2025-04-22 14:20:00,118.29,118.63,118.29,118.29,8755.0,118.29,118.63,118.29,118.29,8755.0
2025-04-22 14:25:00,118.52,118.61,118.42,118.54,1296.0,118.52,118.61,118.42,118.54,1296.0
2025-04-22 14:30:00,118.63,118.71,118.51,118.68,2445.0,118.63,118.71,118.51,118.68,2445.0
2025-04-22 14:35:00,118.66,118.8,118.65,118.68,1863.0,118.66,118.8,118.65,118.68,1863.0
2025-04-22 14:40:00,118.65,118.78,118.65,118.78,845.0,118.65,118.78,118.65,118.78,845.0
2025-04-22 14:45:00,118.74,118.76,118.67,118.67,2315.0,118.74,118.76,118.67,118.67,2315.0
2025-04-22 14:50:00,118.71,118.86,118.68,118.69,4239.0,118.71,118.86,118.68,118.69,4239.0
2025-04-22 14:55:00,118.74,118.79,118.59,118.63,3816.0,118.74,118.79,118.59,118.63,3816.0
2025-04-22 15:00:00,118.63,118.83,118.63,118.82,5382.0,118.63,118.83,118.63,118.82,5382.0
2025-04-22 15:05:00,118.85,118.87,118.64,118.76,5795.0,118.85,118.87,118.64,118.76,5795.0
2025-04-22 15:10:00,118.74,118.8,118.6,118.6,6699.0,118.74,118.8,118.6,118.6,6699.0
2025-04-22 15:15:00,118.63,118.66,118.36,118.48,8414.0,118.63,118.66,118.36,118.48,8414.0
2025-04-22 15:20:00,118.52,118.52,118.31,118.43,8216.0,118.52,118.52,118.31,118.43,8216.0
2025-04-22 15:25:00,118.42,118.51,118.33,118.39,6377.0,118.42,118.51,118.33,118.39,6377.0
2025-04-22 15:30:00,118.35,118.64,118.32,118.6,8397.0,118.35,118.64,118.32,118.6,8397.0
2025-04-22 15:35:00,118.54,118.55,118.44,118.47,3999.0,118.54,118.55,118.44,118.47,3999.0
2025-04-22 15:40:00,118.56,118.91,118.48,118.84,10203.0,118.56,118.91,118.48,118.84,10203.0
2025-04-22 15:45:00,118.89,119.0,118.84,118.99,8736.0,118.89,119.0,118.84,118.99,8736.0
2025-04-22 15:50:00,118.87,119.11,118.63,118.92,17158.0,118.87,119.11,118.63,118.92,17158.0
2025-04-22 15:55:00,118.91,118.95,118.76,118.87,48793.0,118.91,118.95,118.76,118.87,48793.0
2025-04-23 09:30:00,120.14,121.57,119.86,121.39,30229.0,120.14,121.57,119.86,121.39,30229.0
2025-04-23 09:35:00,121.69,121.75,120.4,120.88,11901.0,121.69,121.75,120.4,120.88,11901.0
2025-04-23 09:40:00,120.57,121.0,120.32,120.52,21676.0,120.57,121.0,120.32,120.52,21676.0
2025-04-23 09:45:00,120.86,121.18,120.53,120.79,10785.0,120.86,121.18,120.53,120.79,10785.0
2025-04-23 09:50:00,120.77,120.81,120.2,120.2,12507.0,120.77,120.81,120.2,120.2,12507.0
2025-04-23 09:55:00,120.2,120.35,120.2,120.26,2126.0,120.2,120.35,120.2,120.26,2126.0
2025-04-23 10:00:00,120.44,120.58,120.08,120.26,2751.0,120.44,120.58,120.08,120.26,2751.0
2025-04-23 10:05:00,120.19,120.57,120.1,120.57,1877.0,120.19,120.57,120.1,120.57,1877.0
2025-04-23 10:10:00,120.59,120.8,120.42,120.46,4550.0,120.59,120.8,120.42,120.46,4550.0
2025-04-23 10:15:00,120.54,120.54,119.79,120.18,5487.0,120.54,120.54,119.79,120.18,5487.0
2025-04-23 10:20:00,120.03,120.15,119.96,120.11,6081.0,120.03,120.15,119.96,120.11,6081.0
2025-04-23 10:25:00,120.14,120.42,120.14,120.29,3190.0,120.14,120.42,120.14,120.29,3190.0
2025-04-23 10:30:00,120.46,120.52,120.17,120.38,5146.0,120.46,120.52,120.17,120.38,5146.0
2025-04-23 10:35:00,120.2,120.3,120.19,120.19,2818.0,120.2,120.3,120.19,120.19,2818.0
2025-04-23 10:40:00,120.14,120.3,119.85,119.97,9522.0,120.14,120.3,119.85,119.97,9522.0
2025-04-23 10:45:00,120.02,120.06,119.62,119.65,5419.0,120.02,120.06,119.62,119.65,5419.0
2025-04-23 10:50:00,119.77,119.79,119.63,119.79,1533.0,119.77,119.79,119.63,119.79,1533.0
2025-04-23 10:55:00,119.81,119.81,119.51,119.72,13262.0,119.81,119.81,119.51,119.72,13262.0
2025-04-23 11:00:00,119.85,120.13,119.62,119.89,3814.0,119.85,120.13,119.62,119.89,3814.0
2025-04-23 11:05:00,119.91,120.11,119.77,119.77,2470.0,119.91,120.11,119.77,119.77,2470.0
2025-04-23 11:10:00,119.72,119.81,119.57,119.57,1424.0,119.72,119.81,119.57,119.57,1424.0
2025-04-23 11:15:00,119.57,119.71,119.08,119.15,4254.0,119.57,119.71,119.08,119.15,4254.0
2025-04-23 11:20:00,119.16,119.16,118.72,118.85,2682.0,119.16,119.16,118.72,118.85,2682.0
2025-04-23 11:25:00,118.75,118.84,118.27,118.38,12811.0,118.75,118.84,118.27,118.38,12811.0
2025-04-23 11:30:00,118.47,118.57,118.0,118.23,7188.0,118.47,118.57,118.0,118.23,7188.0
2025-04-23 11:35:00,118.28,118.46,118.03,118.35,7603.0,118.28,118.46,118.03,118.35,7603.0
2025-04-23 11:40:00,118.33,118.46,118.03,118.05,4610.0,118.33,118.46,118.03,118.05,4610.0
2025-04-23 11:45:00,118.09,118.1,117.75,117.78,2974.0,118.09,118.1,117.75,117.78,2974.0
2025-04-23 11:50:00,117.79,117.81,117.53,117.56,3371.0,117.79,117.81,117.53,117.56,3371.0
2025-04-23 11:55:00,117.8,117.97,117.74,117.85,6212.0,117.8,117.97,117.74,117.85,6212.0
2025-04-23 12:00:00,117.79,118.01,117.77,117.96,10140.0,117.79,118.01,117.77,117.96,10140.0
2025-04-23 12:05:00,117.91,117.93,117.76,117.84,2198.0,117.91,117.93,117.76,117.84,2198.0
2025-04-23 12:10:00,117.87,118.18,117.87,118.04,1565.0,117.87,118.18,117.87,118.04,1565.0
2025-04-23 12:15:00,117.89,117.89,117.58,117.58,1889.0,117.89,117.89,117.58,117.58,1889.0
2025-04-23 12:20:00,117.4,117.42,117.21,117.35,2750.0,117.4,117.42,117.21,117.35,2750.0
2025-04-23 12:25:00,117.27,117.52,117.25,117.52,2745.0,117.27,117.52,117.25,117.52,2745.0
2025-04-23 12:30:00,117.53,117.72,117.52,117.69,3017.0,117.53,117.72,117.52,117.69,3017.0
2025-04-23 12:35:00,117.72,117.84,117.69,117.8,2601.0,117.72,117.84,117.69,117.8,2601.0
2025-04-23 12:40:00,117.84,117.87,117.72,117.85,1500.0,117.84,117.87,117.72,117.85,1500.0
2025-04-23 12:45:00,117.85,117.85,117.6,117.67,2761.0,117.85,117.85,117.6,117.67,2761.0
2025-04-23 12:50:00,117.72,117.8,117.68,117.72,924.0,117.72,117.8,117.68,117.72,924.0
2025-04-23 12:55:00,117.67,118.0,117.67,117.95,3848.0,117.67,118.0,117.67,117.95,3848.0
2025-04-23 13:00:00,117.88,118.23,117.72,118.23,4417.0,117.88,118.23,117.72,118.23,4417.0
2025-04-23 13:05:00,118.3,118.3,118.25,118.26,500.0,118.3,118.3,118.25,118.26,500.0
2025-04-23 13:10:00,118.3,118.33,118.15,118.26,5927.0,118.3,118.33,118.15,118.26,5927.0
2025-04-23 13:15:00,118.32,118.5,118.29,118.4,4029.0,118.32,118.5,118.29,118.4,4029.0
2025-04-23 13:20:00,118.36,118.44,118.22,118.22,1302.0,118.36,118.44,118.22,118.22,1302.0
2025-04-23 13:25:00,118.23,118.4,118.05,118.1,2532.0,118.23,118.4,118.05,118.1,2532.0
2025-04-23 13:30:00,118.08,118.32,118.06,118.12,7799.0,118.08,118.32,118.06,118.12,7799.0
2025-04-23 13:35:00,118.08,118.08,117.77,117.98,5345.0,118.08,118.08,117.77,117.98,5345.0
2025-04-23 13:40:00,118.02,118.1,117.86,118.09,2232.0,118.02,118.1,117.86,118.09,2232.0
2025-04-23 13:45:00,117.98,117.99,117.78,117.93,4960.0,117.98,117.99,117.78,117.93,4960.0
2025-04-23 13:50:00,117.95,118.19,117.95,118.16,5141.0,117.95,118.19,117.95,118.16,5141.0
2025-04-23 13:55:00,118.19,118.42,118.18,118.31,2708.0,118.19,118.42,118.18,118.31,2708.0
2025-04-23 14:00:00,118.22,118.33,118.12,118.18,6334.0,118.22,118.33,118.12,118.18,6334.0
2025-04-23 14:05:00,118.18,118.41,118.17,118.35,5518.0,118.18,118.41,118.17,118.35,5518.0
2025-04-23 14:10:00,118.38,118.38,118.16,118.37,6275.0,118.38,118.38,118.16,118.37,6275.0
2025-04-23 14:15:00,118.37,118.63,118.36,118.48,6833.0,118.37,118.63,118.36,118.48,6833.0
2025-04-23 14:20:00,118.57,118.57,118.3,118.36,5346.0,118.57,118.57,118.3,118.36,5346.0
2025-04-23 14:25:00,118.41,118.41,118.1,118.14,9680.0,118.41,118.41,118.1,118.14,9680.0
2025-04-23 14:30:00,118.21,118.29,117.98,118.08,12853.0,118.21,118.29,117.98,118.08,12853.0
2025-04-23 14:35:00,118.04,118.07,117.93,117.96,6943.0,118.04,118.07,117.93,117.96,6943.0
2025-04-23 14:40:00,117.9,117.96,117.8,117.81,6781.0,117.9,117.96,117.8,117.81,6781.0
2025-04-23 14:45:00,117.77,118.05,117.77,118.01,5723.0,117.77,118.05,117.77,118.01,5723.0
2025-04-23 14:50:00,117.96,117.96,117.68,117.86,6524.0,117.96,117.96,117.68,117.86,6524.0
2025-04-23 14:55:00,117.82,118.0,117.81,117.88,3130.0,117.82,118.0,117.81,117.88,3130.0
2025-04-23 15:00:00,117.88,117.99,117.74,117.8,6845.0,117.88,117.99,117.74,117.8,6845.0
2025-04-23 15:05:00,117.86,117.91,117.81,117.83,2791.0,117.86,117.91,117.81,117.83,2791.0
2025-04-23 15:10:00,117.86,117.96,117.77,117.82,5497.0,117.86,117.96,117.77,117.82,5497.0
2025-04-23 15:15:00,117.82,118.09,117.82,118.01,5627.0,117.82,118.09,117.82,118.01,5627.0
2025-04-23 15:20:00,118.01,118.1,117.96,118.02,3709.0,118.01,118.1,117.96,118.02,3709.0
2025-04-23 15:25:00,118.02,118.16,118.02,118.13,8236.0,118.02,118.16,118.02,118.13,8236.0
2025-04-23 15:30:00,118.11,118.29,118.0,118.02,9090.0,118.11,118.29,118.0,118.02,9090.0
2025-04-23 15:35:00,117.92,118.07,117.85,117.95,5115.0,117.92,118.07,117.85,117.95,5115.0
2025-04-23 15:40:00,117.95,118.06,117.81,117.87,9278.0,117.95,118.06,117.81,117.87,9278.0
2025-04-23 15:45:00,117.89,117.89,117.65,117.79,9895.0,117.89,117.89,117.65,117.79,9895.0
2025-04-23 15:50:00,117.84,118.3,117.84,118.28,17038.0,117.84,118.3,117.84,118.28,17038.0
2025-04-23 15:55:00,118.25,118.45,118.08,118.11,93590.0,118.25,118.45,118.08,118.11,93590.0
2025-04-24 09:30:00,119.46,119.48,117.58,117.83,29670.0,119.46,119.48,117.58,117.83,29670.0
2025-04-24 09:35:00,117.97,118.46,117.89,117.89,2022.0,117.97,118.46,117.89,117.89,2022.0
2025-04-24 09:40:00,118.25,118.77,118.25,118.77,1356.0,118.25,118.77,118.25,118.77,1356.0
2025-04-24 09:45:00,118.7,118.71,118.12,118.12,3150.0,118.7,118.71,118.12,118.12,3150.0
2025-04-24 09:50:00,118.53,118.54,118.53,118.54,400.0,118.53,118.54,118.53,118.54,400.0
2025-04-24 09:55:00,118.57,118.87,118.53,118.61,2808.0,118.57,118.87,118.53,118.61,2808.0
2025-04-24 10:00:00,118.53,118.74,118.42,118.7,11577.0,118.53,118.74,118.42,118.7,11577.0
2025-04-24 10:05:00,118.85,119.06,118.57,119.06,7480.0,118.85,119.06,118.57,119.06,7480.0
2025-04-24 10:10:00,118.92,119.04,118.65,118.8,1603.0,118.92,119.04,118.65,118.8,1603.0
2025-04-24 10:15:00,118.85,118.98,118.71,118.98,1772.0,118.85,118.98,118.71,118.98,1772.0
2025-04-24 10:20:00,119.0,119.11,118.93,119.0,7717.0,119.0,119.11,118.93,119.0,7717.0
2025-04-24 10:25:00,119.0,119.22,118.94,119.19,21543.0,119.0,119.22,118.94,119.19,21543.0
2025-04-24 10:30:00,119.16,119.84,119.16,119.4,7526.0,119.16,119.84,119.16,119.4,7526.0
2025-04-24 10:35:00,119.48,119.55,119.39,119.48,6958.0,119.48,119.55,119.39,119.48,6958.0
2025-04-24 10:40:00,119.51,119.54,119.3,119.32,5367.0,119.51,119.54,119.3,119.32,5367.0
2025-04-24 10:45:00,119.32,119.35,119.09,119.18,8992.0,119.32,119.35,119.09,119.18,8992.0
2025-04-24 10:50:00,119.08,119.26,119.02,119.26,4532.0,119.08,119.26,119.02,119.26,4532.0
2025-04-24 10:55:00,119.23,119.3,119.14,119.24,4892.0,119.23,119.3,119.14,119.24,4892.0
2025-04-24 11:00:00,119.19,119.68,119.19,119.68,36959.0,119.19,119.68,119.19,119.68,36959.0
2025-04-24 11:05:00,119.7,119.7,119.57,119.66,3222.0,119.7,119.7,119.57,119.66,3222.0
2025-04-24 11:10:00,119.71,119.72,119.47,119.57,3387.0,119.71,119.72,119.47,119.57,3387.0
2025-04-24 11:15:00,119.66,119.87,119.57,119.58,6817.0,119.66,119.87,119.57,119.58,6817.0
2025-04-24 11:20:00,119.71,119.84,119.58,119.72,2753.0,119.71,119.84,119.58,119.72,2753.0
2025-04-24 11:25:00,119.61,119.72,119.51,119.6,6425.0,119.61,119.72,119.51,119.6,6425.0
2025-04-24 11:30:00,119.61,119.81,119.58,119.77,5375.0,119.61,119.81,119.58,119.77,5375.0
2025-04-24 11:35:00,119.8,119.84,119.6,119.62,7549.0,119.8,119.84,119.6,119.62,7549.0
2025-04-24 11:40:00,119.59,119.67,119.41,119.42,4536.0,119.59,119.67,119.41,119.42,4536.0
2025-04-24 11:45:00,119.42,119.45,119.25,119.45,7232.0,119.42,119.45,119.25,119.45,7232.0
2025-04-24 11:50:00,119.42,119.64,119.36,119.64,3423.0,119.42,119.64,119.36,119.64,3423.0
2025-04-24 11:55:00,119.64,119.98,119.44,119.44,13598.0,119.64,119.98,119.44,119.44,13598.0
2025-04-24 12:00:00,119.58,119.68,119.41,119.55,4750.0,119.58,119.68,119.41,119.55,4750.0
2025-04-24 12:05:00,119.54,119.54,119.41,119.43,2636.0,119.54,119.54,119.41,119.43,2636.0
2025-04-24 12:10:00,119.53,119.92,119.45,119.87,6100.0,119.53,119.92,119.45,119.87,6100.0
2025-04-24 12:15:00,119.87,119.96,119.79,119.91,2412.0,119.87,119.96,119.79,119.91,2412.0
2025-04-24 12:20:00,119.9,120.05,119.75,119.8,4650.0,119.9,120.05,119.75,119.8,4650.0
2025-04-24 12:25:00,119.8,119.8,119.51,119.62,5167.0,119.8,119.8,119.51,119.62,5167.0
2025-04-24 12:30:00,119.64,119.74,119.63,119.71,1500.0,119.64,119.74,119.63,119.71,1500.0
2025-04-24 12:35:00,119.77,119.82,119.71,119.73,839.0,119.77,119.82,119.71,119.73,839.0
2025-04-24 12:40:00,119.73,119.74,119.63,119.65,700.0,119.73,119.74,119.63,119.65,700.0
2025-04-24 12:45:00,119.65,119.65,119.44,119.5,2100.0,119.65,119.65,119.44,119.5,2100.0
2025-04-24 12:50:00,119.51,119.61,119.44,119.45,1600.0,119.51,119.61,119.44,119.45,1600.0
2025-04-24 12:55:00,119.63,119.64,119.43,119.47,2848.0,119.63,119.64,119.43,119.47,2848.0
2025-04-24 13:00:00,119.43,119.49,119.33,119.41,4774.0,119.43,119.49,119.33,119.41,4774.0
2025-04-24 13:05:00,119.41,119.53,119.31,119.53,900.0,119.41,119.53,119.31,119.53,900.0
2025-04-24 13:10:00,119.57,119.6,119.5,119.5,1000.0,119.57,119.6,119.5,119.5,1000.0
2025-04-24 13:15:00,119.59,119.62,119.28,119.38,14261.0,119.59,119.62,119.28,119.38,14261.0
2025-04-24 13:20:00,119.37,119.47,119.37,119.47,4919.0,119.37,119.47,119.37,119.47,4919.0
2025-04-24 13:25:00,119.47,119.56,119.45,119.45,1069.0,119.47,119.56,119.45,119.45,1069.0
2025-04-24 13:30:00,119.45,119.45,119.28,119.4,2300.0,119.45,119.45,119.28,119.4,2300.0
2025-04-24 13:35:00,119.37,119.59,119.36,119.59,1393.0,119.37,119.59,119.36,119.59,1393.0
2025-04-24 13:40:00,119.66,119.66,119.42,119.43,2750.0,119.66,119.66,119.42,119.43,2750.0
2025-04-24 13:45:00,119.41,119.65,119.41,119.63,9992.0,119.41,119.65,119.41,119.63,9992.0
2025-04-24 13:50:00,119.65,119.93,119.64,119.87,15798.0,119.65,119.93,119.64,119.87,15798.0
2025-04-24 13:55:00,119.84,119.87,119.56,119.56,12590.0,119.84,119.87,119.56,119.56,12590.0
2025-04-24 14:00:00,119.58,119.68,119.58,119.59,1946.0,119.58,119.68,119.58,119.59,1946.0
2025-04-24 14:05:00,119.51,119.6,119.37,119.37,3483.0,119.51,119.6,119.37,119.37,3483.0
2025-04-24 14:10:00,119.43,119.43,119.31,119.32,1510.0,119.43,119.43,119.31,119.32,1510.0
2025-04-24 14:15:00,119.37,119.58,119.34,119.47,6273.0,119.37,119.58,119.34,119.47,6273.0
2025-04-24 14:20:00,119.51,119.58,119.42,119.48,8502.0,119.51,119.58,119.42,119.48,8502.0
2025-04-24 14:25:00,119.56,119.71,119.52,119.56,4601.0,119.56,119.71,119.52,119.56,4601.0
2025-04-24 14:30:00,119.56,119.82,119.55,119.78,1701.0,119.56,119.82,119.55,119.78,1701.0
2025-04-24 14:35:00,119.78,119.78,119.75,119.76,1357.0,119.78,119.78,119.75,119.76,1357.0
2025-04-24 14:40:00,119.76,119.83,119.72,119.74,10634.0,119.76,119.83,119.72,119.74,10634.0
2025-04-24 14:45:00,119.74,119.9,119.69,119.84,13211.0,119.74,119.9,119.69,119.84,13211.0
2025-04-24 14:50:00,119.91,120.03,119.83,119.83,5695.0,119.91,120.03,119.83,119.83,5695.0
2025-04-24 14:55:00,119.83,119.89,119.66,119.67,15002.0,119.83,119.89,119.66,119.67,15002.0
2025-04-24 15:00:00,119.67,119.67,119.42,119.42,6544.0,119.67,119.67,119.42,119.42,6544.0
2025-04-24 15:05:00,119.37,119.52,119.26,119.44,19128.0,119.37,119.52,119.26,119.44,19128.0
2025-04-24 15:10:00,119.42,119.54,119.33,119.5,13824.0,119.42,119.54,119.33,119.5,13824.0
2025-04-24 15:15:00,119.49,119.78,119.48,119.67,34455.0,119.49,119.78,119.48,119.67,34455.0
2025-04-24 15:20:00,119.64,119.71,119.37,119.44,28655.0,119.64,119.71,119.37,119.44,28655.0
2025-04-24 15:25:00,119.52,119.57,119.43,119.43,6705.0,119.52,119.57,119.43,119.43,6705.0
2025-04-24 15:30:00,119.44,119.56,119.4,119.45,5204.0,119.44,119.56,119.4,119.45,5204.0
2025-04-24 15:35:00,119.41,119.67,119.36,119.52,6786.0,119.41,119.67,119.36,119.52,6786.0
2025-04-24 15:40:00,119.56,119.64,119.49,119.5,6045.0,119.56,119.64,119.49,119.5,6045.0
2025-04-24 15:45:00,119.5,119.59,119.39,119.51,9324.0,119.5,119.59,119.39,119.51,9324.0
2025-04-24 15:50:00,119.53,119.61,119.13,119.44,78731.0,119.53,119.61,119.13,119.44,78731.0
2025-04-24 15:55:00,119.41,119.59,119.39,119.48,154314.0,119.41,119.59,119.39,119.48,154314.0
2025-04-25 09:30:00,119.13,119.28,118.02,118.07,23251.0,119.13,119.28,118.02,118.07,23251.0
2025-04-25 09:35:00,118.11,118.55,118.11,118.29,4279.0,118.11,118.55,118.11,118.29,4279.0
2025-04-25 09:40:00,118.34,118.34,117.5,117.57,6338.0,118.34,118.34,117.5,117.57,6338.0
2025-04-25 09:45:00,117.31,117.79,117.31,117.51,20041.0,117.31,117.79,117.31,117.51,20041.0
2025-04-25 09:50:00,117.51,117.75,117.37,117.44,10854.0,117.51,117.75,117.37,117.44,10854.0
2025-04-25 09:55:00,117.47,117.58,117.14,117.21,4589.0,117.47,117.58,117.14,117.21,4589.0
2025-04-25 10:00:00,117.5,117.98,117.37,117.87,9144.0,117.5,117.98,117.37,117.87,9144.0
2025-04-25 10:05:00,117.94,118.06,117.81,118.03,4450.0,117.94,118.06,117.81,118.03,4450.0
2025-04-25 10:10:00,117.93,118.27,117.92,118.04,13170.0,117.93,118.27,117.92,118.04,13170.0
2025-04-25 10:15:00,118.01,118.46,117.96,118.09,12765.0,118.01,118.46,117.96,118.09,12765.0
2025-04-25 10:20:00,118.19,118.21,117.54,117.84,17757.0,118.19,118.21,117.54,117.84,17757.0
2025-04-25 10:25:00,117.65,117.84,117.55,117.75,4346.0,117.65,117.84,117.55,117.75,4346.0
2025-04-25 10:30:00,117.83,118.06,117.67,118.06,4226.0,117.83,118.06,117.67,118.06,4226.0
2025-04-25 10:35:00,118.07,118.54,118.06,118.54,5238.0,118.07,118.54,118.06,118.54,5238.0
2025-04-25 10:40:00,118.59,118.74,118.46,118.74,3984.0,118.59,118.74,118.46,118.74,3984.0
2025-04-25 10:45:00,118.76,118.87,118.75,118.83,3000.0,118.76,118.87,118.75,118.83,3000.0
2025-04-25 10:50:00,118.86,119.23,118.85,119.14,3060.0,118.86,119.23,118.85,119.14,3060.0
2025-04-25 10:55:00,119.03,119.13,118.78,118.87,2200.0,119.03,119.13,118.78,118.87,2200.0
2025-04-25 11:00:00,118.75,119.01,118.75,119.01,2912.0,118.75,119.01,118.75,119.01,2912.0
2025-04-25 11:05:00,119.17,119.18,119.07,119.18,1652.0,119.17,119.18,119.07,119.18,1652.0
2025-04-25 11:10:00,119.18,119.33,118.77,118.77,7741.0,119.18,119.33,118.77,118.77,7741.0
2025-04-25 11:15:00,118.81,119.01,118.65,118.69,5248.0,118.81,119.01,118.65,118.69,5248.0
2025-04-25 11:20:00,118.63,118.73,118.56,118.64,3697.0,118.63,118.73,118.56,118.64,3697.0
2025-04-25 11:25:00,118.6,118.63,118.25,118.44,13227.0,118.6,118.63,118.25,118.44,13227.0
2025-04-25 11:30:00,118.37,118.43,118.14,118.18,4235.0,118.37,118.43,118.14,118.18,4235.0
2025-04-25 11:35:00,118.13,118.33,118.0,118.33,13223.0,118.13,118.33,118.0,118.33,13223.0
2025-04-25 11:40:00,118.28,118.42,118.14,118.22,13681.0,118.28,118.42,118.14,118.22,13681.0
2025-04-25 11:45:00,118.27,118.36,118.09,118.12,9004.0,118.27,118.36,118.09,118.12,9004.0
2025-04-25 11:50:00,118.12,118.49,118.12,118.48,14836.0,118.12,118.49,118.12,118.48,14836.0
2025-04-25 11:55:00,118.43,118.43,118.32,118.32,852.0,118.43,118.43,118.32,118.32,852.0
2025-04-25 12:00:00,118.42,118.62,118.41,118.5,7015.0,118.42,118.62,118.41,118.5,7015.0
2025-04-25 12:05:00,118.49,118.72,118.38,118.6,15107.0,118.49,118.72,118.38,118.6,15107.0
2025-04-25 12:10:00,118.67,118.86,118.65,118.84,2931.0,118.67,118.86,118.65,118.84,2931.0
2025-04-25 12:15:00,118.88,118.88,118.67,118.67,1000.0,118.88,118.88,118.67,118.67,1000.0
2025-04-25 12:20:00,118.67,118.7,118.62,118.69,1100.0,118.67,118.7,118.62,118.69,1100.0
2025-04-25 12:25:00,118.69,118.85,118.68,118.83,1800.0,118.69,118.85,118.68,118.83,1800.0
2025-04-25 12:30:00,118.84,118.93,118.74,118.74,4250.0,118.84,118.93,118.74,118.74,4250.0
2025-04-25 12:35:00,118.78,118.82,118.78,118.81,715.0,118.78,118.82,118.78,118.81,715.0
2025-04-25 12:40:00,118.83,118.89,118.71,118.8,3883.0,118.83,118.89,118.71,118.8,3883.0
2025-04-25 12:45:00,118.71,118.76,118.58,118.75,4099.0,118.71,118.76,118.58,118.75,4099.0
2025-04-25 12:50:00,118.67,118.8,118.55,118.57,4102.0,118.67,118.8,118.55,118.57,4102.0
2025-04-25 12:55:00,118.54,118.54,118.26,118.39,3269.0,118.54,118.54,118.26,118.39,3269.0
2025-04-25 13:00:00,118.36,118.43,118.31,118.34,1400.0,118.36,118.43,118.31,118.34,1400.0
2025-04-25 13:05:00,118.5,118.5,118.38,118.41,2141.0,118.5,118.5,118.38,118.41,2141.0
2025-04-25 13:10:00,118.5,118.62,118.44,118.61,6385.0,118.5,118.62,118.44,118.61,6385.0
2025-04-25 13:15:00,118.52,118.74,118.51,118.72,7347.0,118.52,118.74,118.51,118.72,7347.0
2025-04-25 13:20:00,118.79,118.86,118.79,118.86,1105.0,118.79,118.86,118.79,118.86,1105.0
2025-04-25 13:25:00,118.87,119.15,118.79,119.15,6841.0,118.87,119.15,118.79,119.15,6841.0
2025-04-25 13:30:00,119.08,119.08,118.71,118.72,4458.0,119.08,119.08,118.71,118.72,4458.0
2025-04-25 13:35:00,118.75,118.8,118.55,118.77,8006.0,118.75,118.8,118.55,118.77,8006.0
2025-04-25 13:40:00,118.68,118.96,118.67,118.89,2442.0,118.68,118.96,118.67,118.89,2442.0
2025-04-25 13:45:00,118.92,118.92,118.7,118.81,8772.0,118.92,118.92,118.7,118.81,8772.0
2025-04-25 13:50:00,118.81,118.81,118.64,118.67,5425.0,118.81,118.81,118.64,118.67,5425.0
2025-04-25 13:55:00,118.64,118.7,118.44,118.65,7919.0,118.64,118.7,118.44,118.65,7919.0
2025-04-25 14:00:00,118.68,119.0,118.67,118.91,1320.0,118.68,119.0,118.67,118.91,1320.0
2025-04-25 14:05:00,118.9,119.02,118.88,119.02,1765.0,118.9,119.02,118.88,119.02,1765.0
2025-04-25 14:10:00,119.02,119.1,118.93,119.0,2908.0,119.02,119.1,118.93,119.0,2908.0
2025-04-25 14:15:00,118.93,119.03,118.88,118.98,2993.0,118.93,119.03,118.88,118.98,2993.0
2025-04-25 14:20:00,118.93,119.23,118.93,119.23,1981.0,118.93,119.23,118.93,119.23,1981.0
2025-04-25 14:25:00,119.14,119.19,118.99,118.99,878.0,119.14,119.19,118.99,118.99,878.0
2025-04-25 14:30:00,119.04,119.2,119.04,119.13,4378.0,119.04,119.2,119.04,119.13,4378.0
2025-04-25 14:35:00,119.13,119.18,119.02,119.12,11646.0,119.13,119.18,119.02,119.12,11646.0
2025-04-25 14:40:00,119.1,119.18,119.06,119.1,6711.0,119.1,119.18,119.06,119.1,6711.0
2025-04-25 14:45:00,119.15,119.28,119.11,119.28,18225.0,119.15,119.28,119.11,119.28,18225.0
2025-04-25 14:50:00,119.28,119.36,119.02,119.2,30855.0,119.28,119.36,119.02,119.2,30855.0
2025-04-25 14:55:00,119.16,119.22,119.01,119.01,5309.0,119.16,119.22,119.01,119.01,5309.0
2025-04-25 15:00:00,119.04,119.2,119.01,119.14,6424.0,119.04,119.2,119.01,119.14,6424.0
2025-04-25 15:05:00,119.19,119.62,119.19,119.48,20867.0,119.19,119.62,119.19,119.48,20867.0
2025-04-25 15:10:00,119.48,119.51,119.26,119.43,8130.0,119.48,119.51,119.26,119.43,8130.0
2025-04-25 15:15:00,119.49,119.53,119.39,119.42,4322.0,119.49,119.53,119.39,119.42,4322.0
2025-04-25 15:20:00,119.41,119.41,119.06,119.1,10434.0,119.41,119.41,119.06,119.1,10434.0
2025-04-25 15:25:00,119.12,119.14,118.94,118.95,8755.0,119.12,119.14,118.94,118.95,8755.0
2025-04-25 15:30:00,118.89,119.04,118.81,118.97,12839.0,118.89,119.04,118.81,118.97,12839.0
2025-04-25 15:35:00,118.94,119.07,118.72,118.96,9273.0,118.94,119.07,118.72,118.96,9273.0
2025-04-25 15:40:00,118.93,119.02,118.77,118.77,12827.0,118.93,119.02,118.77,118.77,12827.0
2025-04-25 15:45:00,118.79,118.93,118.71,118.8,48010.0,118.79,118.93,118.71,118.8,48010.0
2025-04-25 15:50:00,118.8,119.18,118.77,118.82,60909.0,118.8,119.18,118.77,118.82,60909.0
2025-04-25 15:55:00,118.84,118.91,118.68,118.83,91278.0,118.84,118.91,118.68,118.83,91278.0
2025-04-28 09:30:00,118.13,119.76,118.05,119.26,37928.0,118.13,119.76,118.05,119.26,37928.0
2025-04-28 09:35:00,119.34,119.43,118.86,119.06,3593.0,119.34,119.43,118.86,119.06,3593.0
2025-04-28 09:40:00,119.0,119.42,118.96,119.07,5755.0,119.0,119.42,118.96,119.07,5755.0
2025-04-28 09:45:00,119.11,120.09,118.99,119.78,12697.0,119.11,120.09,118.99,119.78,12697.0
2025-04-28 09:50:00,119.77,119.91,119.4,119.48,6355.0,119.77,119.91,119.4,119.48,6355.0
2025-04-28 09:55:00,119.45,119.45,119.1,119.16,4524.0,119.45,119.45,119.1,119.16,4524.0
2025-04-28 10:00:00,119.12,119.12,118.81,119.01,13291.0,119.12,119.12,118.81,119.01,13291.0
2025-04-28 10:05:00,119.09,119.16,118.9,119.01,6991.0,119.09,119.16,118.9,119.01,6991.0
2025-04-28 10:10:00,119.03,119.07,118.79,118.88,8524.0,119.03,119.07,118.79,118.88,8524.0
2025-04-28 10:15:00,119.01,119.21,118.88,119.1,27244.0,119.01,119.21,118.88,119.1,27244.0
2025-04-28 10:20:00,119.22,119.52,119.21,119.52,7881.0,119.22,119.52,119.21,119.52,7881.0
2025-04-28 10:25:00,119.45,119.73,119.02,119.03,13182.0,119.45,119.73,119.02,119.03,13182.0
2025-04-28 10:30:00,119.07,119.11,118.83,119.11,4820.0,119.07,119.11,118.83,119.11,4820.0
2025-04-28 10:35:00,119.02,119.18,118.93,119.09,1399.0,119.02,119.18,118.93,119.09,1399.0
2025-04-28 10:40:00,119.2,119.24,119.1,119.19,3691.0,119.2,119.24,119.1,119.19,3691.0
2025-04-28 10:45:00,119.28,119.52,119.22,119.43,5116.0,119.28,119.52,119.22,119.43,5116.0
2025-04-28 10:50:00,119.48,119.55,119.13,119.4,23842.0,119.48,119.55,119.13,119.4,23842.0
2025-04-28 10:55:00,119.51,119.62,119.4,119.62,2015.0,119.51,119.62,119.4,119.62,2015.0
2025-04-28 11:00:00,119.47,119.72,119.44,119.62,4951.0,119.47,119.72,119.44,119.62,4951.0
2025-04-28 11:05:00,119.55,119.83,119.55,119.73,1328.0,119.55,119.83,119.55,119.73,1328.0
2025-04-28 11:10:00,119.66,119.71,119.52,119.56,4009.0,119.66,119.71,119.52,119.56,4009.0
2025-04-28 11:15:00,119.57,119.74,119.42,119.52,4887.0,119.57,119.74,119.42,119.52,4887.0
2025-04-28 11:20:00,119.62,119.63,119.24,119.32,7231.0,119.62,119.63,119.24,119.32,7231.0
2025-04-28 11:25:00,119.24,119.28,119.07,119.12,1600.0,119.24,119.28,119.07,119.12,1600.0
2025-04-28 11:30:00,119.22,119.3,119.01,119.01,3916.0,119.22,119.3,119.01,119.01,3916.0
2025-04-28 11:35:00,119.0,119.08,118.9,119.0,6566.0,119.0,119.08,118.9,119.0,6566.0
2025-04-28 11:40:00,118.99,119.24,118.99,119.11,4498.0,118.99,119.24,118.99,119.11,4498.0
2025-04-28 11:45:00,119.09,119.11,118.97,119.11,2242.0,119.09,119.11,118.97,119.11,2242.0
2025-04-28 11:50:00,119.13,119.25,118.93,119.11,7858.0,119.13,119.25,118.93,119.11,7858.0
2025-04-28 11:55:00,119.02,119.09,118.9,119.05,2000.0,119.02,119.09,118.9,119.05,2000.0
2025-04-28 12:00:00,118.95,119.06,118.78,118.84,1300.0,118.95,119.06,118.78,118.84,1300.0
2025-04-28 12:05:00,118.85,118.85,118.76,118.85,2240.0,118.85,118.85,118.76,118.85,2240.0
2025-04-28 12:10:00,118.86,118.86,118.54,118.65,3245.0,118.86,118.86,118.54,118.65,3245.0
2025-04-28 12:15:00,118.75,118.82,118.75,118.8,1218.0,118.75,118.82,118.75,118.8,1218.0
2025-04-28 12:20:00,118.77,118.79,118.65,118.71,2525.0,118.77,118.79,118.65,118.71,2525.0
2025-04-28 12:25:00,118.63,118.65,118.57,118.65,1826.0,118.63,118.65,118.57,118.65,1826.0
2025-04-28 12:30:00,118.68,118.69,118.63,118.63,925.0,118.68,118.69,118.63,118.63,925.0
2025-04-28 12:35:00,118.66,118.78,118.59,118.78,4738.0,118.66,118.78,118.59,118.78,4738.0
2025-04-28 12:40:00,118.71,118.73,118.65,118.72,1581.0,118.71,118.73,118.65,118.72,1581.0
2025-04-28 12:45:00,118.68,118.69,118.51,118.51,3074.0,118.68,118.69,118.51,118.51,3074.0
2025-04-28 12:50:00,118.54,118.79,118.54,118.55,6095.0,118.54,118.79,118.54,118.55,6095.0
2025-04-28 12:55:00,118.49,118.5,118.27,118.27,1568.0,118.49,118.5,118.27,118.27,1568.0
2025-04-28 13:00:00,118.37,118.5,118.28,118.28,3290.0,118.37,118.5,118.28,118.28,3290.0
2025-04-28 13:05:00,118.24,118.47,118.24,118.27,4660.0,118.24,118.47,118.24,118.27,4660.0
2025-04-28 13:10:00,118.22,118.33,118.09,118.09,2958.0,118.22,118.33,118.09,118.09,2958.0
2025-04-28 13:15:00,118.08,118.08,117.83,117.97,7258.0,118.08,118.08,117.83,117.97,7258.0
2025-04-28 13:20:00,117.97,118.1,117.92,118.1,8110.0,117.97,118.1,117.92,118.1,8110.0
2025-04-28 13:25:00,118.02,118.09,117.8,117.86,16165.0,118.02,118.09,117.8,117.86,16165.0
2025-04-28 13:30:00,117.86,118.01,117.68,117.99,15296.0,117.86,118.01,117.68,117.99,15296.0
2025-04-28 13:35:00,118.0,118.18,117.95,118.14,9683.0,118.0,118.18,117.95,118.14,9683.0
2025-04-28 13:40:00,118.14,118.23,118.05,118.13,4290.0,118.14,118.23,118.05,118.13,4290.0
2025-04-28 13:45:00,118.15,118.15,118.01,118.07,3953.0,118.15,118.15,118.01,118.07,3953.0
2025-04-28 13:50:00,118.13,118.23,118.12,118.2,6153.0,118.13,118.23,118.12,118.2,6153.0
2025-04-28 13:55:00,118.26,118.28,118.18,118.24,2830.0,118.26,118.28,118.18,118.24,2830.0
2025-04-28 14:00:00,118.29,118.38,118.17,118.17,17923.0,118.29,118.38,118.17,118.17,17923.0
2025-04-28 14:05:00,118.15,118.26,118.13,118.19,6001.0,118.15,118.26,118.13,118.19,6001.0
2025-04-28 14:10:00,118.19,118.5,118.16,118.48,9613.0,118.19,118.5,118.16,118.48,9613.0
2025-04-28 14:15:00,118.51,118.54,118.31,118.43,8496.0,118.51,118.54,118.31,118.43,8496.0
2025-04-28 14:20:00,118.44,118.54,118.36,118.51,27335.0,118.44,118.54,118.36,118.51,27335.0
2025-04-28 14:25:00,118.51,118.68,118.44,118.61,5068.0,118.51,118.68,118.44,118.61,5068.0
2025-04-28 14:30:00,118.62,118.78,118.6,118.65,6287.0,118.62,118.78,118.6,118.65,6287.0
2025-04-28 14:35:00,118.65,118.79,118.62,118.66,7288.0,118.65,118.79,118.62,118.66,7288.0
2025-04-28 14:40:00,118.61,118.7,118.57,118.66,3628.0,118.61,118.7,118.57,118.66,3628.0
2025-04-28 14:45:00,118.75,118.8,118.7,118.71,2930.0,118.75,118.8,118.7,118.71,2930.0
2025-04-28 14:50:00,118.72,118.8,118.72,118.79,1676.0,118.72,118.8,118.72,118.79,1676.0
2025-04-28 14:55:00,118.79,119.04,118.61,118.96,10897.0,118.79,119.04,118.61,118.96,10897.0
2025-04-28 15:00:00,118.96,119.05,118.94,119.04,1800.0,118.96,119.05,118.94,119.04,1800.0
2025-04-28 15:05:00,119.04,119.04,118.91,119.02,2640.0,119.04,119.04,118.91,119.02,2640.0
2025-04-28 15:10:00,119.02,119.05,118.94,119.0,4529.0,119.02,119.05,118.94,119.0,4529.0
2025-04-28 15:15:00,118.94,119.0,118.86,118.89,7560.0,118.94,119.0,118.86,118.89,7560.0
2025-04-28 15:20:00,118.96,119.18,118.93,119.17,11454.0,118.96,119.18,118.93,119.17,11454.0
2025-04-28 15:25:00,119.15,119.2,119.05,119.11,4447.0,119.15,119.2,119.05,119.11,4447.0
2025-04-28 15:30:00,119.16,119.2,119.08,119.09,4342.0,119.16,119.2,119.08,119.09,4342.0
2025-04-28 15:35:00,119.09,119.25,118.9,119.2,7982.0,119.09,119.25,118.9,119.2,7982.0
2025-04-28 15:40:00,119.16,119.17,119.03,119.13,6350.0,119.16,119.17,119.03,119.13,6350.0
2025-04-28 15:45:00,119.11,119.24,119.11,119.12,8498.0,119.11,119.24,119.11,119.12,8498.0
2025-04-28 15:50:00,119.13,119.27,119.06,119.21,29144.0,119.13,119.27,119.06,119.21,29144.0
2025-04-28 15:55:00,119.16,119.16,118.92,119.08,45457.0,119.16,119.16,118.92,119.08,45457.0
2025-04-29 09:30:00,117.96,118.18,116.63,117.87,18075.0,117.96,118.18,116.63,117.87,18075.0
2025-04-29 09:35:00,118.13,119.27,117.99,118.41,5874.0,118.13,119.27,117.99,118.41,5874.0
2025-04-29 09:40:00,118.66,119.18,118.66,119.09,3092.0,118.66,119.18,118.66,119.09,3092.0
2025-04-29 09:45:00,119.01,119.07,118.8,119.07,1979.0,119.01,119.07,118.8,119.07,1979.0
2025-04-29 09:50:00,118.97,119.23,118.79,118.79,1721.0,118.97,119.23,118.79,118.79,1721.0
2025-04-29 09:55:00,118.78,119.04,118.78,119.04,2368.0,118.78,119.04,118.78,119.04,2368.0
2025-04-29 10:00:00,119.09,119.26,118.96,119.09,2449.0,119.09,119.26,118.96,119.09,2449.0
2025-04-29 10:05:00,119.23,119.4,119.01,119.05,4537.0,119.23,119.4,119.01,119.05,4537.0
2025-04-29 10:10:00,119.16,119.31,119.1,119.31,1255.0,119.16,119.31,119.1,119.31,1255.0
2025-04-29 10:15:00,119.14,119.37,119.12,119.18,3199.0,119.14,119.37,119.12,119.18,3199.0
2025-04-29 10:20:00,119.28,119.28,118.94,118.95,5566.0,119.28,119.28,118.94,118.95,5566.0
2025-04-29 10:25:00,118.94,119.33,118.93,119.33,2800.0,118.94,119.33,118.93,119.33,2800.0
2025-04-29 10:30:00,119.39,119.41,119.19,119.29,2803.0,119.39,119.41,119.19,119.29,2803.0
2025-04-29 10:35:00,119.42,119.88,119.38,119.61,3313.0,119.42,119.88,119.38,119.61,3313.0
2025-04-29 10:40:00,119.54,119.77,119.5,119.77,2500.0,119.54,119.77,119.5,119.77,2500.0
2025-04-29 10:45:00,119.78,120.12,119.78,120.09,6942.0,119.78,120.12,119.78,120.09,6942.0
2025-04-29 10:50:00,120.19,120.3,120.11,120.12,5926.0,120.19,120.3,120.11,120.12,5926.0
2025-04-29 10:55:00,120.22,120.66,120.13,120.62,24285.0,120.22,120.66,120.13,120.62,24285.0
2025-04-29 11:00:00,120.75,120.75,120.29,120.38,4081.0,120.75,120.75,120.29,120.38,4081.0
2025-04-29 11:05:00,120.39,120.45,119.98,120.0,2869.0,120.39,120.45,119.98,120.0,2869.0
2025-04-29 11:10:00,120.04,120.17,120.02,120.17,1200.0,120.04,120.17,120.02,120.17,1200.0
2025-04-29 11:15:00,120.25,120.37,120.09,120.11,2323.0,120.25,120.37,120.09,120.11,2323.0
2025-04-29 11:20:00,120.19,120.49,119.95,120.12,10017.0,120.19,120.49,119.95,120.12,10017.0
2025-04-29 11:25:00,120.01,120.26,119.93,120.26,2795.0,120.01,120.26,119.93,120.26,2795.0
2025-04-29 11:30:00,120.12,120.22,120.04,120.2,3879.0,120.12,120.22,120.04,120.2,3879.0
2025-04-29 11:35:00,120.12,120.34,120.11,120.21,2548.0,120.12,120.34,120.11,120.21,2548.0
2025-04-29 11:40:00,120.28,120.53,120.2,120.53,3966.0,120.28,120.53,120.2,120.53,3966.0
2025-04-29 11:45:00,120.52,120.62,120.14,120.51,11117.0,120.52,120.62,120.14,120.51,11117.0
2025-04-29 11:50:00,120.51,120.62,120.2,120.24,6545.0,120.51,120.62,120.2,120.24,6545.0
2025-04-29 11:55:00,120.24,120.33,120.14,120.25,2524.0,120.24,120.33,120.14,120.25,2524.0
2025-04-29 12:00:00,120.2,120.74,120.2,120.66,1889.0,120.2,120.74,120.2,120.66,1889.0
2025-04-29 12:05:00,120.66,120.77,120.56,120.69,3365.0,120.66,120.77,120.56,120.69,3365.0
2025-04-29 12:10:00,120.73,120.78,120.59,120.6,2170.0,120.73,120.78,120.59,120.6,2170.0
2025-04-29 12:15:00,120.76,120.96,120.73,120.83,5537.0,120.76,120.96,120.73,120.83,5537.0
2025-04-29 12:20:00,120.79,120.86,120.73,120.83,5984.0,120.79,120.86,120.73,120.83,5984.0
2025-04-29 12:25:00,120.8,120.96,120.7,120.96,5317.0,120.8,120.96,120.7,120.96,5317.0
2025-04-29 12:30:00,120.99,121.16,120.88,120.89,15290.0,120.99,121.16,120.88,120.89,15290.0
2025-04-29 12:35:00,120.83,120.9,120.6,120.72,2293.0,120.83,120.9,120.6,120.72,2293.0
2025-04-29 12:40:00,120.72,120.82,120.69,120.69,2564.0,120.72,120.82,120.69,120.69,2564.0
2025-04-29 12:45:00,120.72,120.72,120.34,120.34,2180.0,120.72,120.72,120.34,120.34,2180.0
2025-04-29 12:50:00,120.44,120.45,120.22,120.22,1552.0,120.44,120.45,120.22,120.22,1552.0
2025-04-29 12:55:00,120.19,120.19,120.07,120.17,1174.0,120.19,120.19,120.07,120.17,1174.0
2025-04-29 13:00:00,120.2,120.24,119.95,119.99,3260.0,120.2,120.24,119.95,119.99,3260.0
2025-04-29 13:05:00,120.07,120.1,120.0,120.06,959.0,120.07,120.1,120.0,120.06,959.0
2025-04-29 13:10:00,119.94,119.95,119.84,119.87,1404.0,119.94,119.95,119.84,119.87,1404.0
2025-04-29 13:15:00,119.93,120.04,119.85,120.04,1819.0,119.93,120.04,119.85,120.04,1819.0
2025-04-29 13:20:00,120.12,120.12,120.1,120.11,284.0,120.12,120.12,120.1,120.11,284.0
2025-04-29 13:25:00,120.15,120.22,120.11,120.22,2304.0,120.15,120.22,120.11,120.22,2304.0
2025-04-29 13:30:00,120.16,120.28,120.16,120.23,3307.0,120.16,120.28,120.16,120.23,3307.0
2025-04-29 13:35:00,120.11,120.37,120.04,120.37,5623.0,120.11,120.37,120.04,120.37,5623.0
2025-04-29 13:40:00,120.38,120.43,120.34,120.4,1800.0,120.38,120.43,120.34,120.4,1800.0
2025-04-29 13:45:00,120.4,120.6,120.37,120.6,2408.0,120.4,120.6,120.37,120.6,2408.0
2025-04-29 13:50:00,120.59,120.62,120.59,120.62,631.0,120.59,120.62,120.59,120.62,631.0
2025-04-29 13:55:00,120.62,120.78,120.58,120.68,2378.0,120.62,120.78,120.58,120.68,2378.0
2025-04-29 14:00:00,120.76,120.8,120.75,120.79,500.0,120.76,120.8,120.75,120.79,500.0
2025-04-29 14:05:00,120.81,120.91,120.6,120.6,2700.0,120.81,120.91,120.6,120.6,2700.0
2025-04-29 14:10:00,120.5,120.52,120.5,120.51,418.0,120.5,120.52,120.5,120.51,418.0
2025-04-29 14:15:00,120.67,120.67,120.49,120.5,1002.0,120.67,120.67,120.49,120.5,1002.0
2025-04-29 14:20:00,120.43,120.47,120.35,120.43,2099.0,120.43,120.47,120.35,120.43,2099.0
2025-04-29 14:25:00,120.42,120.7,120.36,120.62,7060.0,120.42,120.7,120.36,120.62,7060.0
2025-04-29 14:30:00,120.65,120.88,120.61,120.81,2426.0,120.65,120.88,120.61,120.81,2426.0
2025-04-29 14:35:00,120.83,121.17,120.76,121.12,8199.0,120.83,121.17,120.76,121.12,8199.0
2025-04-29 14:40:00,121.17,121.17,120.95,121.08,3954.0,121.17,121.17,120.95,121.08,3954.0
2025-04-29 14:45:00,120.97,121.04,120.9,120.93,11968.0,120.97,121.04,120.9,120.93,11968.0
2025-04-29 14:50:00,120.94,121.08,120.92,121.03,3430.0,120.94,121.08,120.92,121.03,3430.0
2025-04-29 14:55:00,120.95,121.04,120.79,120.79,5441.0,120.95,121.04,120.79,120.79,5441.0
2025-04-29 15:00:00,120.86,120.95,120.78,120.79,3894.0,120.86,120.95,120.78,120.79,3894.0
2025-04-29 15:05:00,120.81,121.01,120.81,120.95,3875.0,120.81,121.01,120.81,120.95,3875.0
2025-04-29 15:10:00,120.87,121.06,120.81,121.02,13657.0,120.87,121.06,120.81,121.02,13657.0
2025-04-29 15:15:00,121.01,121.05,120.83,120.84,7330.0,121.01,121.05,120.83,120.84,7330.0
2025-04-29 15:20:00,120.84,121.04,120.83,121.04,9151.0,120.84,121.04,120.83,121.04,9151.0
2025-04-29 15:25:00,121.04,121.04,120.43,120.44,5969.0,121.04,121.04,120.43,120.44,5969.0
2025-04-29 15:30:00,120.58,120.62,120.4,120.62,3852.0,120.58,120.62,120.4,120.62,3852.0
2025-04-29 15:35:00,120.54,120.54,120.3,120.35,3883.0,120.54,120.54,120.3,120.35,3883.0
2025-04-29 15:40:00,120.35,120.51,120.3,120.43,6928.0,120.35,120.51,120.3,120.43,6928.0
2025-04-29 15:45:00,120.47,120.47,120.3,120.41,3950.0,120.47,120.47,120.3,120.41,3950.0
2025-04-29 15:50:00,120.42,120.42,120.1,120.1,7244.0,120.42,120.42,120.1,120.1,7244.0
2025-04-29 15:55:00,120.1,120.23,119.95,120.16,53388.0,120.1,120.23,119.95,120.16,53388.0
2025-04-30 09:30:00,120.38,120.44,119.54,120.04,19304.0,120.38,120.44,119.54,120.04,19304.0
2025-04-30 09:35:00,120.39,120.98,119.73,119.9,7220.0,120.39,120.98,119.73,119.9,7220.0
2025-04-30 09:40:00,119.54,119.84,119.52,119.53,4173.0,119.54,119.84,119.52,119.53,4173.0
2025-04-30 09:45:00,119.44,119.5,119.16,119.25,5051.0,119.44,119.5,119.16,119.25,5051.0
2025-04-30 09:50:00,119.23,119.38,118.95,118.96,7745.0,119.23,119.38,118.95,118.96,7745.0
2025-04-30 09:55:00,119.2,119.21,118.8,118.95,4475.0,119.2,119.21,118.8,118.95,4475.0
2025-04-30 10:00:00,119.03,119.16,118.75,118.93,5260.0,119.03,119.16,118.75,118.93,5260.0
2025-04-30 10:05:00,119.06,119.28,118.75,119.07,3573.0,119.06,119.28,118.75,119.07,3573.0
2025-04-30 10:10:00,119.07,119.42,119.05,119.35,9036.0,119.07,119.42,119.05,119.35,9036.0
2025-04-30 10:15:00,119.45,119.62,119.35,119.47,7752.0,119.45,119.62,119.35,119.47,7752.0
2025-04-30 10:20:00,119.3,119.39,119.18,119.34,2883.0,119.3,119.39,119.18,119.34,2883.0
2025-04-30 10:25:00,119.28,119.77,119.27,119.77,8098.0,119.28,119.77,119.27,119.77,8098.0
2025-04-30 10:30:00,119.78,119.8,119.37,119.38,4035.0,119.78,119.8,119.37,119.38,4035.0
2025-04-30 10:35:00,119.31,119.47,119.24,119.25,2700.0,119.31,119.47,119.24,119.25,2700.0
2025-04-30 10:40:00,119.36,119.36,119.1,119.22,1976.0,119.36,119.36,119.1,119.22,1976.0
2025-04-30 10:45:00,119.22,119.48,119.21,119.4,2900.0,119.22,119.48,119.21,119.4,2900.0
2025-04-30 10:50:00,119.3,119.55,119.24,119.52,2450.0,119.3,119.55,119.24,119.52,2450.0
2025-04-30 10:55:00,119.49,119.52,119.35,119.36,5140.0,119.49,119.52,119.35,119.36,5140.0
2025-04-30 11:00:00,119.3,119.47,119.21,119.45,4260.0,119.3,119.47,119.21,119.45,4260.0
2025-04-30 11:05:00,119.43,119.46,119.41,119.45,900.0,119.43,119.46,119.41,119.45,900.0
2025-04-30 11:10:00,119.46,119.74,119.46,119.73,2000.0,119.46,119.74,119.46,119.73,2000.0
2025-04-30 11:15:00,119.73,119.81,119.64,119.78,1737.0,119.73,119.81,119.64,119.78,1737.0
2025-04-30 11:20:00,119.78,119.92,119.76,119.83,2271.0,119.78,119.92,119.76,119.83,2271.0
2025-04-30 11:25:00,119.82,120.17,119.77,119.99,4900.0,119.82,120.17,119.77,119.99,4900.0
2025-04-30 11:30:00,119.87,120.42,119.87,120.38,3725.0,119.87,120.42,119.87,120.38,3725.0
2025-04-30 11:35:00,120.38,120.43,120.04,120.08,8935.0,120.38,120.43,120.04,120.08,8935.0
2025-04-30 11:40:00,120.03,120.21,119.94,120.21,7464.0,120.03,120.21,119.94,120.21,7464.0
2025-04-30 11:45:00,120.23,120.25,120.05,120.05,1000.0,120.23,120.25,120.05,120.05,1000.0
2025-04-30 11:50:00,120.06,120.18,120.0,120.03,2943.0,120.06,120.18,120.0,120.03,2943.0
2025-04-30 11:55:00,120.01,120.01,119.75,119.84,2401.0,120.01,120.01,119.75,119.84,2401.0
2025-04-30 12:00:00,119.83,119.92,119.81,119.91,1200.0,119.83,119.92,119.81,119.91,1200.0
2025-04-30 12:05:00,119.95,119.95,119.81,119.87,1900.0,119.95,119.95,119.81,119.87,1900.0
2025-04-30 12:10:00,119.82,119.83,119.72,119.77,2686.0,119.82,119.83,119.72,119.77,2686.0
2025-04-30 12:15:00,119.77,119.99,119.77,119.91,4582.0,119.77,119.99,119.77,119.91,4582.0
2025-04-30 12:20:00,119.91,119.96,119.35,119.35,3766.0,119.91,119.96,119.35,119.35,3766.0
2025-04-30 12:25:00,119.38,119.62,119.34,119.52,7056.0,119.38,119.62,119.34,119.52,7056.0
2025-04-30 12:30:00,119.58,119.62,119.53,119.57,1150.0,119.58,119.62,119.53,119.57,1150.0
2025-04-30 12:35:00,119.58,119.91,119.58,119.91,2500.0,119.58,119.91,119.58,119.91,2500.0
2025-04-30 12:40:00,119.92,119.99,119.82,119.82,1700.0,119.92,119.99,119.82,119.82,1700.0
2025-04-30 12:45:00,119.93,119.99,119.93,119.99,881.0,119.93,119.99,119.93,119.99,881.0
2025-04-30 12:50:00,119.96,120.05,119.96,120.02,1232.0,119.96,120.05,119.96,120.02,1232.0
2025-04-30 12:55:00,119.88,119.94,119.88,119.93,1710.0,119.88,119.94,119.88,119.93,1710.0
2025-04-30 13:00:00,120.06,120.06,120.04,120.06,1441.0,120.06,120.06,120.04,120.06,1441.0
2025-04-30 13:05:00,120.05,120.05,119.95,120.0,600.0,120.05,120.05,119.95,120.0,600.0
2025-04-30 13:10:00,119.92,119.92,119.7,119.7,1900.0,119.92,119.92,119.7,119.7,1900.0
2025-04-30 13:15:00,119.76,120.01,119.76,120.0,1419.0,119.76,120.01,119.76,120.0,1419.0
2025-04-30 13:20:00,120.0,120.04,119.94,119.94,1075.0,120.0,120.04,119.94,119.94,1075.0
2025-04-30 13:25:00,119.95,120.28,119.95,120.28,2355.0,119.95,120.28,119.95,120.28,2355.0
2025-04-30 13:30:00,120.23,120.29,120.12,120.28,6846.0,120.23,120.29,120.12,120.28,6846.0
2025-04-30 13:35:00,120.37,120.39,120.26,120.33,6339.0,120.37,120.39,120.26,120.33,6339.0
2025-04-30 13:40:00,120.27,120.42,120.21,120.38,4121.0,120.27,120.42,120.21,120.38,4121.0
2025-04-30 13:45:00,120.42,120.49,120.33,120.45,3188.0,120.42,120.49,120.33,120.45,3188.0
2025-04-30 13:50:00,120.45,120.65,120.45,120.48,3123.0,120.45,120.65,120.45,120.48,3123.0
2025-04-30 13:55:00,120.52,120.56,120.39,120.39,2208.0,120.52,120.56,120.39,120.39,2208.0
2025-04-30 14:00:00,120.38,120.38,120.27,120.28,4550.0,120.38,120.38,120.27,120.28,4550.0
2025-04-30 14:05:00,120.33,120.7,120.17,120.4,22514.0,120.33,120.7,120.17,120.4,22514.0
2025-04-30 14:10:00,120.46,120.79,120.46,120.55,3622.0,120.46,120.79,120.46,120.55,3622.0
2025-04-30 14:15:00,120.55,120.76,120.55,120.71,3098.0,120.55,120.76,120.55,120.71,3098.0
2025-04-30 14:20:00,120.77,120.82,120.46,120.7,13413.0,120.77,120.82,120.46,120.7,13413.0
2025-04-30 14:25:00,120.66,120.76,120.49,120.65,6438.0,120.66,120.76,120.49,120.65,6438.0
2025-04-30 14:30:00,120.62,120.69,120.53,120.64,8923.0,120.62,120.69,120.53,120.64,8923.0
2025-04-30 14:35:00,120.58,120.59,120.39,120.53,4505.0,120.58,120.59,120.39,120.53,4505.0
2025-04-30 14:40:00,120.5,120.59,120.41,120.53,6895.0,120.5,120.59,120.41,120.53,6895.0
2025-04-30 14:45:00,120.55,120.65,120.37,120.62,8679.0,120.55,120.65,120.37,120.62,8679.0
2025-04-30 14:50:00,120.62,120.71,120.54,120.71,6317.0,120.62,120.71,120.54,120.71,6317.0
2025-04-30 14:55:00,120.72,120.83,120.67,120.73,7181.0,120.72,120.83,120.67,120.73,7181.0
2025-04-30 15:00:00,120.78,120.91,120.74,120.8,6002.0,120.78,120.91,120.74,120.8,6002.0
2025-04-30 15:05:00,120.83,120.98,120.81,120.84,7013.0,120.83,120.98,120.81,120.84,7013.0
2025-04-30 15:10:00,120.82,121.0,120.71,120.96,6366.0,120.82,121.0,120.71,120.96,6366.0
2025-04-30 15:15:00,121.0,121.06,120.79,120.83,12643.0,121.0,121.06,120.79,120.83,12643.0
2025-04-30 15:20:00,120.83,121.02,120.74,120.92,9457.0,120.83,121.02,120.74,120.92,9457.0
2025-04-30 15:25:00,120.93,121.01,120.76,120.79,13148.0,120.93,121.01,120.76,120.79,13148.0
2025-04-30 15:30:00,120.82,120.86,120.67,120.77,8755.0,120.82,120.86,120.67,120.77,8755.0
2025-04-30 15:35:00,120.68,120.71,120.4,120.4,8752.0,120.68,120.71,120.4,120.4,8752.0
2025-04-30 15:40:00,120.41,120.76,120.4,120.76,17382.0,120.41,120.76,120.4,120.76,17382.0
2025-04-30 15:45:00,120.77,121.06,120.76,120.97,21281.0,120.77,121.06,120.76,120.97,21281.0
2025-04-30 15:50:00,121.03,121.41,120.96,121.28,29322.0,121.03,121.41,120.96,121.28,29322.0
2025-04-30 15:55:00,121.23,121.23,120.87,121.01,93210.0,121.23,121.23,120.87,121.01,93210.0
2025-05-01 09:30:00,120.18,121.48,118.15,119.22,54646.0,120.18,121.48,118.15,119.22,54646.0
2025-05-01 09:35:00,119.78,120.19,118.7,119.18,204580.0,119.78,120.19,118.7,119.18,204580.0
2025-05-01 09:40:00,119.18,122.0,118.79,121.43,47646.0,119.18,122.0,118.79,121.43,47646.0
2025-05-01 09:45:00,121.48,121.87,120.92,121.61,17325.0,121.48,121.87,120.92,121.61,17325.0
2025-05-01 09:50:00,121.71,123.0,121.71,122.96,31690.0,121.71,123.0,121.71,122.96,31690.0
2025-05-01 09:55:00,122.91,123.41,122.63,123.08,21457.0,122.91,123.41,122.63,123.08,21457.0
2025-05-01 10:00:00,123.33,125.34,123.13,124.51,56216.0,123.33,125.34,123.13,124.51,56216.0
2025-05-01 10:05:00,124.43,125.12,124.03,125.09,25066.0,124.43,125.12,124.03,125.09,25066.0
2025-05-01 10:10:00,124.78,124.78,123.81,124.22,21807.0,124.78,124.78,123.81,124.22,21807.0
2025-05-01 10:15:00,124.13,124.27,123.25,123.39,8294.0,124.13,124.27,123.25,123.39,8294.0
2025-05-01 10:20:00,123.45,123.89,123.35,123.68,11646.0,123.45,123.89,123.35,123.68,11646.0
2025-05-01 10:25:00,123.72,124.17,123.65,123.72,9727.0,123.72,124.17,123.65,123.72,9727.0
2025-05-01 10:30:00,123.79,123.91,123.49,123.71,7984.0,123.79,123.91,123.49,123.71,7984.0
2025-05-01 10:35:00,123.66,124.4,123.62,124.29,14924.0,123.66,124.4,123.62,124.29,14924.0
2025-05-01 10:40:00,124.2,124.37,123.83,123.96,7582.0,124.2,124.37,123.83,123.96,7582.0
2025-05-01 10:45:00,123.83,124.17,123.81,124.09,7200.0,123.83,124.17,123.81,124.09,7200.0
2025-05-01 10:50:00,124.13,124.52,124.13,124.34,5717.0,124.13,124.52,124.13,124.34,5717.0
2025-05-01 10:55:00,124.38,124.38,123.85,124.22,6117.0,124.38,124.38,123.85,124.22,6117.0
2025-05-01 11:00:00,124.17,124.23,123.84,124.09,6259.0,124.17,124.23,123.84,124.09,6259.0
2025-05-01 11:05:00,124.18,124.38,123.71,123.9,14714.0,124.18,124.38,123.71,123.9,14714.0
2025-05-01 11:10:00,123.84,123.98,123.28,123.96,13431.0,123.84,123.98,123.28,123.96,13431.0
2025-05-01 11:15:00,123.87,124.03,123.79,123.99,9174.0,123.87,124.03,123.79,123.99,9174.0
2025-05-01 11:20:00,123.99,124.06,123.79,124.04,6243.0,123.99,124.06,123.79,124.04,6243.0
2025-05-01 11:25:00,124.04,124.5,123.65,123.65,9845.0,124.04,124.5,123.65,123.65,9845.0
2025-05-01 11:30:00,123.62,123.74,123.42,123.48,4400.0,123.62,123.74,123.42,123.48,4400.0
2025-05-01 11:35:00,123.46,123.74,123.46,123.59,4902.0,123.46,123.74,123.46,123.59,4902.0
2025-05-01 11:40:00,123.59,123.77,123.06,123.08,7517.0,123.59,123.77,123.06,123.08,7517.0
2025-05-01 11:45:00,123.11,123.36,123.01,123.02,9405.0,123.11,123.36,123.01,123.02,9405.0
2025-05-01 11:50:00,122.97,122.97,122.49,122.59,8724.0,122.97,122.97,122.49,122.59,8724.0
2025-05-01 11:55:00,122.58,122.58,122.03,122.14,5705.0,122.58,122.58,122.03,122.14,5705.0
2025-05-01 12:00:00,122.02,122.25,121.83,121.93,5345.0,122.02,122.25,121.83,121.93,5345.0
2025-05-01 12:05:00,121.9,122.15,121.9,122.1,1300.0,121.9,122.15,121.9,122.1,1300.0
2025-05-01 12:10:00,122.09,122.14,121.5,121.84,5582.0,122.09,122.14,121.5,121.84,5582.0
2025-05-01 12:15:00,121.75,121.88,121.61,121.74,2000.0,121.75,121.88,121.61,121.74,2000.0
2025-05-01 12:20:00,121.77,122.02,121.73,121.88,7162.0,121.77,122.02,121.73,121.88,7162.0
2025-05-01 12:25:00,122.1,122.35,122.1,122.21,1700.0,122.1,122.35,122.1,122.21,1700.0
2025-05-01 12:30:00,122.19,122.22,121.95,122.19,5989.0,122.19,122.22,121.95,122.19,5989.0
2025-05-01 12:35:00,122.18,122.29,122.04,122.23,4845.0,122.18,122.29,122.04,122.23,4845.0
2025-05-01 12:40:00,122.25,122.25,121.56,121.56,16991.0,122.25,122.25,121.56,121.56,16991.0
2025-05-01 12:45:00,121.51,121.51,121.11,121.28,3169.0,121.51,121.51,121.11,121.28,3169.0
2025-05-01 12:50:00,121.33,121.77,121.21,121.65,5453.0,121.33,121.77,121.21,121.65,5453.0
2025-05-01 12:55:00,121.65,121.85,121.65,121.79,1648.0,121.65,121.85,121.65,121.79,1648.0
2025-05-01 13:00:00,121.71,121.83,121.63,121.73,2158.0,121.71,121.83,121.63,121.73,2158.0
2025-05-01 13:05:00,121.77,121.86,121.58,121.58,4156.0,121.77,121.86,121.58,121.58,4156.0
2025-05-01 13:10:00,121.6,121.77,121.5,121.71,12329.0,121.6,121.77,121.5,121.71,12329.0
2025-05-01 13:15:00,121.72,122.17,121.16,121.59,28989.0,121.72,122.17,121.16,121.59,28989.0
2025-05-01 13:20:00,121.62,121.63,121.48,121.5,9832.0,121.62,121.63,121.48,121.5,9832.0
2025-05-01 13:25:00,121.54,121.7,121.53,121.67,3632.0,121.54,121.7,121.53,121.67,3632.0
2025-05-01 13:30:00,121.67,121.73,121.51,121.56,3826.0,121.67,121.73,121.51,121.56,3826.0
2025-05-01 13:35:00,121.72,121.95,121.69,121.94,6892.0,121.72,121.95,121.69,121.94,6892.0
2025-05-01 13:40:00,121.9,121.9,121.73,121.78,5231.0,121.9,121.9,121.73,121.78,5231.0
2025-05-01 13:45:00,121.8,122.01,121.64,121.8,17949.0,121.8,122.01,121.64,121.8,17949.0
2025-05-01 13:50:00,121.8,121.85,121.36,121.47,18144.0,121.8,121.85,121.36,121.47,18144.0
2025-05-01 13:55:00,121.4,121.47,121.19,121.31,12987.0,121.4,121.47,121.19,121.31,12987.0
2025-05-01 14:00:00,121.31,121.76,121.3,121.76,10804.0,121.31,121.76,121.3,121.76,10804.0
2025-05-01 14:05:00,121.65,121.87,121.65,121.87,4376.0,121.65,121.87,121.65,121.87,4376.0
2025-05-01 14:10:00,121.78,122.2,121.78,122.06,7638.0,121.78,122.2,121.78,122.06,7638.0
2025-05-01 14:15:00,122.08,122.47,121.97,122.32,44015.0,122.08,122.47,121.97,122.32,44015.0
2025-05-01 14:20:00,122.28,122.48,122.05,122.09,3248.0,122.28,122.48,122.05,122.09,3248.0
2025-05-01 14:25:00,121.98,122.14,121.9,122.14,3831.0,121.98,122.14,121.9,122.14,3831.0
2025-05-01 14:30:00,122.02,122.12,121.82,121.82,3525.0,122.02,122.12,121.82,121.82,3525.0
2025-05-01 14:35:00,121.79,122.08,121.73,121.99,8979.0,121.79,122.08,121.73,121.99,8979.0
2025-05-01 14:40:00,122.08,122.17,121.87,121.87,3921.0,122.08,122.17,121.87,121.87,3921.0
2025-05-01 14:45:00,121.91,121.93,121.73,121.75,11556.0,121.91,121.93,121.73,121.75,11556.0
2025-05-01 14:50:00,121.79,121.79,121.57,121.64,12244.0,121.79,121.79,121.57,121.64,12244.0
2025-05-01 14:55:00,121.58,121.78,121.58,121.72,11605.0,121.58,121.78,121.58,121.72,11605.0
2025-05-01 15:00:00,121.72,121.72,121.4,121.42,9346.0,121.72,121.72,121.4,121.42,9346.0
2025-05-01 15:05:00,121.51,121.51,121.17,121.21,5331.0,121.51,121.51,121.17,121.21,5331.0
2025-05-01 15:10:00,121.21,121.43,121.21,121.34,16162.0,121.21,121.43,121.21,121.34,16162.0
2025-05-01 15:15:00,121.34,121.56,121.27,121.56,10392.0,121.34,121.56,121.27,121.56,10392.0
2025-05-01 15:20:00,121.51,121.51,121.13,121.15,7811.0,121.51,121.51,121.13,121.15,7811.0
2025-05-01 15:25:00,121.13,121.29,121.0,121.08,12438.0,121.13,121.29,121.0,121.08,12438.0
2025-05-01 15:30:00,121.17,121.22,121.07,121.17,10588.0,121.17,121.22,121.07,121.17,10588.0
2025-05-01 15:35:00,121.18,121.23,121.08,121.18,7726.0,121.18,121.23,121.08,121.18,7726.0
2025-05-01 15:40:00,121.23,121.34,121.05,121.15,11596.0,121.23,121.34,121.05,121.15,11596.0
2025-05-01 15:45:00,121.12,121.44,121.12,121.42,13232.0,121.12,121.44,121.12,121.42,13232.0
2025-05-01 15:50:00,121.38,121.38,120.9,121.08,31605.0,121.38,121.38,120.9,121.08,31605.0
2025-05-01 15:55:00,121.08,121.12,120.63,121.02,76253.0,121.08,121.12,120.63,121.02,76253.0
2025-05-02 09:30:00,122.41,123.08,122.21,123.01,18042.0,122.41,123.08,122.21,123.01,18042.0
2025-05-02 09:35:00,123.14,123.14,121.4,121.8,25676.0,123.14,123.14,121.4,121.8,25676.0
2025-05-02 09:40:00,122.1,122.39,121.7,122.23,3504.0,122.1,122.39,121.7,122.23,3504.0
2025-05-02 09:45:00,122.28,122.32,121.65,121.7,11917.0,122.28,122.32,121.65,121.7,11917.0
2025-05-02 09:50:00,121.69,121.89,121.42,121.49,5702.0,121.69,121.89,121.42,121.49,5702.0
2025-05-02 09:55:00,121.48,121.66,121.08,121.19,2056.0,121.48,121.66,121.08,121.19,2056.0
2025-05-02 10:00:00,121.29,121.29,120.9,120.91,8251.0,121.29,121.29,120.9,120.91,8251.0
2025-05-02 10:05:00,121.1,121.44,121.04,121.33,6254.0,121.1,121.44,121.04,121.33,6254.0
2025-05-02 10:10:00,121.32,122.68,121.32,122.55,33113.0,121.32,122.68,121.32,122.55,33113.0
2025-05-02 10:15:00,122.73,122.73,122.19,122.38,6998.0,122.73,122.73,122.19,122.38,6998.0
2025-05-02 10:20:00,122.44,122.45,121.72,121.88,1756.0,122.44,122.45,121.72,121.88,1756.0
2025-05-02 10:25:00,121.86,122.05,121.84,122.05,2825.0,121.86,122.05,121.84,122.05,2825.0
2025-05-02 10:30:00,122.05,122.09,121.62,121.81,3415.0,122.05,122.09,121.62,121.81,3415.0
2025-05-02 10:35:00,121.83,122.09,121.69,122.01,1053.0,121.83,122.09,121.69,122.01,1053.0
2025-05-02 10:40:00,122.18,122.18,121.94,122.17,2247.0,122.18,122.18,121.94,122.17,2247.0
2025-05-02 10:45:00,122.28,122.44,122.28,122.3,3000.0,122.28,122.44,122.28,122.3,3000.0
2025-05-02 10:50:00,122.38,122.58,122.27,122.27,3206.0,122.38,122.58,122.27,122.27,3206.0
2025-05-02 10:55:00,122.26,122.52,122.25,122.43,3265.0,122.26,122.52,122.25,122.43,3265.0
2025-05-02 11:00:00,122.43,122.75,122.26,122.75,4200.0,122.43,122.75,122.26,122.75,4200.0
2025-05-02 11:05:00,122.73,122.91,122.67,122.85,1480.0,122.73,122.91,122.67,122.85,1480.0
2025-05-02 11:10:00,122.78,122.81,122.52,122.6,3507.0,122.78,122.81,122.52,122.6,3507.0
2025-05-02 11:15:00,122.64,122.65,122.44,122.46,1200.0,122.64,122.65,122.44,122.46,1200.0
2025-05-02 11:20:00,122.46,122.49,122.23,122.39,3400.0,122.46,122.49,122.23,122.39,3400.0
2025-05-02 11:25:00,122.38,122.42,122.16,122.42,3824.0,122.38,122.42,122.16,122.42,3824.0
2025-05-02 11:30:00,122.39,122.79,122.31,122.78,4216.0,122.39,122.79,122.31,122.78,4216.0
2025-05-02 11:35:00,122.83,123.06,122.72,123.02,3920.0,122.83,123.06,122.72,123.02,3920.0
2025-05-02 11:40:00,122.98,123.36,122.97,123.22,11397.0,122.98,123.36,122.97,123.22,11397.0
2025-05-02 11:45:00,123.3,123.37,123.25,123.36,2495.0,123.3,123.37,123.25,123.36,2495.0
2025-05-02 11:50:00,123.37,123.44,123.21,123.38,3405.0,123.37,123.44,123.21,123.38,3405.0
2025-05-02 11:55:00,123.3,123.3,123.0,123.02,4223.0,123.3,123.3,123.0,123.02,4223.0
2025-05-02 12:00:00,123.05,123.39,123.02,123.12,4300.0,123.05,123.39,123.02,123.12,4300.0
2025-05-02 12:05:00,123.1,123.1,122.81,122.81,5422.0,123.1,123.1,122.81,122.81,5422.0
2025-05-02 12:10:00,122.77,122.89,122.68,122.89,6147.0,122.77,122.89,122.68,122.89,6147.0
2025-05-02 12:15:00,122.88,122.9,122.5,122.5,6204.0,122.88,122.9,122.5,122.5,6204.0
2025-05-02 12:20:00,122.46,122.6,122.45,122.52,1871.0,122.46,122.6,122.45,122.52,1871.0
2025-05-02 12:25:00,122.61,122.8,122.61,122.69,2804.0,122.61,122.8,122.61,122.69,2804.0
2025-05-02 12:30:00,122.69,122.69,122.45,122.63,3975.0,122.69,122.69,122.45,122.63,3975.0
2025-05-02 12:35:00,122.47,122.6,122.44,122.6,900.0,122.47,122.6,122.44,122.6,900.0
2025-05-02 12:40:00,122.62,122.75,122.6,122.69,5365.0,122.62,122.75,122.6,122.69,5365.0
2025-05-02 12:45:00,122.6,122.67,122.45,122.66,2736.0,122.6,122.67,122.45,122.66,2736.0
2025-05-02 12:50:00,122.65,122.83,122.64,122.8,2284.0,122.65,122.83,122.64,122.8,2284.0
2025-05-02 12:55:00,122.76,123.08,122.76,123.08,1600.0,122.76,123.08,122.76,123.08,1600.0
2025-05-02 13:00:00,123.11,123.3,123.09,123.25,4154.0,123.11,123.3,123.09,123.25,4154.0
2025-05-02 13:05:00,123.18,123.54,123.14,123.44,100365.0,123.18,123.54,123.14,123.44,100365.0
2025-05-02 13:10:00,123.53,123.55,122.82,122.88,16981.0,123.53,123.55,122.82,122.88,16981.0
2025-05-02 13:15:00,122.87,123.2,122.8,123.18,14367.0,122.87,123.2,122.8,123.18,14367.0
2025-05-02 13:20:00,123.08,123.09,122.92,122.96,4943.0,123.08,123.09,122.92,122.96,4943.0
2025-05-02 13:25:00,122.9,122.92,122.81,122.92,1525.0,122.9,122.92,122.81,122.92,1525.0
2025-05-02 13:30:00,122.9,123.07,122.84,122.97,4016.0,122.9,123.07,122.84,122.97,4016.0
2025-05-02 13:35:00,122.94,123.14,122.9,122.98,6472.0,122.94,123.14,122.9,122.98,6472.0
2025-05-02 13:40:00,122.9,122.94,122.76,122.8,3394.0,122.9,122.94,122.76,122.8,3394.0
2025-05-02 13:45:00,122.78,123.14,122.78,123.02,31804.0,122.78,123.14,122.78,123.02,31804.0
2025-05-02 13:50:00,123.02,123.02,122.57,122.57,5919.0,123.02,123.02,122.57,122.57,5919.0
2025-05-02 13:55:00,122.5,122.56,122.44,122.53,3329.0,122.5,122.56,122.44,122.53,3329.0
2025-05-02 14:00:00,122.54,122.69,122.52,122.65,7031.0,122.54,122.69,122.52,122.65,7031.0
2025-05-02 14:05:00,122.63,122.66,122.24,122.4,5481.0,122.63,122.66,122.24,122.4,5481.0
2025-05-02 14:10:00,122.24,122.6,122.22,122.52,25036.0,122.24,122.6,122.22,122.52,25036.0
2025-05-02 14:15:00,122.52,122.66,122.51,122.61,2795.0,122.52,122.66,122.51,122.61,2795.0
2025-05-02 14:20:00,122.61,122.62,122.37,122.37,8263.0,122.61,122.62,122.37,122.37,8263.0
2025-05-02 14:25:00,122.48,122.55,122.3,122.55,3524.0,122.48,122.55,122.3,122.55,3524.0
2025-05-02 14:30:00,122.61,122.66,122.37,122.42,12797.0,122.61,122.66,122.37,122.42,12797.0
2025-05-02 14:35:00,122.46,122.52,122.29,122.33,7779.0,122.46,122.52,122.29,122.33,7779.0
2025-05-02 14:40:00,122.26,122.54,122.26,122.42,10966.0,122.26,122.54,122.26,122.42,10966.0
2025-05-02 14:45:00,122.42,122.67,122.35,122.43,4922.0,122.42,122.67,122.35,122.43,4922.0
2025-05-02 14:50:00,122.48,122.5,122.17,122.18,33391.0,122.48,122.5,122.17,122.18,33391.0
2025-05-02 14:55:00,122.13,122.3,122.12,122.3,2035.0,122.13,122.3,122.12,122.3,2035.0
2025-05-02 15:00:00,122.27,122.56,122.26,122.48,2307.0,122.27,122.56,122.26,122.48,2307.0
2025-05-02 15:05:00,122.49,122.96,122.49,122.96,3148.0,122.49,122.96,122.49,122.96,3148.0
2025-05-02 15:10:00,123.02,123.15,122.97,123.07,3823.0,123.02,123.15,122.97,123.07,3823.0
2025-05-02 15:15:00,123.11,123.4,123.11,123.4,7923.0,123.11,123.4,123.11,123.4,7923.0
2025-05-02 15:20:00,123.33,123.62,123.33,123.47,6875.0,123.33,123.62,123.33,123.47,6875.0
2025-05-02 15:25:00,123.5,123.57,123.44,123.49,2827.0,123.5,123.57,123.44,123.49,2827.0
2025-05-02 15:30:00,123.47,123.47,123.32,123.39,5144.0,123.47,123.47,123.32,123.39,5144.0
2025-05-02 15:35:00,123.31,123.49,123.26,123.39,5256.0,123.31,123.49,123.26,123.39,5256.0
2025-05-02 15:40:00,123.39,123.69,123.39,123.55,10253.0,123.39,123.69,123.39,123.55,10253.0
2025-05-02 15:45:00,123.55,123.63,123.29,123.33,7741.0,123.55,123.63,123.29,123.33,7741.0
2025-05-02 15:50:00,123.39,123.72,123.22,123.61,32199.0,123.39,123.72,123.22,123.61,32199.0
2025-05-02 15:55:00,123.52,123.63,123.23,123.52,86571.0,123.52,123.63,123.23,123.52,86571.0
2025-05-05 09:30:00,123.33,123.53,122.74,123.38,21830.0,123.33,123.53,122.74,123.38,21830.0
2025-05-05 09:35:00,123.4,123.47,122.88,122.96,5310.0,123.4,123.47,122.88,122.96,5310.0
2025-05-05 09:40:00,123.12,123.14,122.93,123.14,926.0,123.12,123.14,122.93,123.14,926.0
2025-05-05 09:45:00,123.14,123.14,122.43,122.56,3706.0,123.14,123.14,122.43,122.56,3706.0
2025-05-05 09:50:00,122.41,122.51,122.1,122.51,13425.0,122.41,122.51,122.1,122.51,13425.0
2025-05-05 09:55:00,122.45,122.45,122.13,122.31,2858.0,122.45,122.45,122.13,122.31,2858.0
2025-05-05 10:00:00,122.28,122.76,122.27,122.38,13949.0,122.28,122.76,122.27,122.38,13949.0
2025-05-05 10:05:00,122.4,122.63,122.14,122.57,5217.0,122.4,122.63,122.14,122.57,5217.0
2025-05-05 10:10:00,122.55,122.87,122.54,122.63,2803.0,122.55,122.87,122.54,122.63,2803.0
2025-05-05 10:15:00,122.71,122.86,122.65,122.81,1633.0,122.71,122.86,122.65,122.81,1633.0
2025-05-05 10:20:00,122.86,123.12,122.74,123.02,1738.0,122.86,123.12,122.74,123.02,1738.0
2025-05-05 10:25:00,123.03,123.05,123.02,123.05,651.0,123.03,123.05,123.02,123.05,651.0
2025-05-05 10:30:00,123.03,123.43,122.94,123.16,11046.0,123.03,123.43,122.94,123.16,11046.0
2025-05-05 10:35:00,123.2,123.3,123.08,123.08,3520.0,123.2,123.3,123.08,123.08,3520.0
2025-05-05 10:40:00,123.16,123.18,123.03,123.04,1429.0,123.16,123.18,123.03,123.04,1429.0
2025-05-05 10:45:00,123.0,123.0,122.73,122.93,3504.0,123.0,123.0,122.73,122.93,3504.0
2025-05-05 10:50:00,122.88,123.01,122.78,122.86,1074.0,122.88,123.01,122.78,122.86,1074.0
2025-05-05 10:55:00,122.77,122.84,122.75,122.76,2922.0,122.77,122.84,122.75,122.76,2922.0
2025-05-05 11:00:00,122.83,122.83,122.61,122.65,2575.0,122.83,122.83,122.61,122.65,2575.0
2025-05-05 11:05:00,122.64,122.64,122.5,122.59,1899.0,122.64,122.64,122.5,122.59,1899.0
2025-05-05 11:10:00,122.51,122.6,122.4,122.41,2525.0,122.51,122.6,122.4,122.41,2525.0
2025-05-05 11:15:00,122.39,122.45,122.26,122.35,3063.0,122.39,122.45,122.26,122.35,3063.0
2025-05-05 11:20:00,122.35,122.54,122.35,122.46,3726.0,122.35,122.54,122.35,122.46,3726.0
2025-05-05 11:25:00,122.38,122.42,122.27,122.42,4126.0,122.38,122.42,122.27,122.42,4126.0
2025-05-05 11:30:00,122.32,122.35,122.05,122.11,5324.0,122.32,122.35,122.05,122.11,5324.0
2025-05-05 11:35:00,122.04,122.05,121.94,121.99,6250.0,122.04,122.05,121.94,121.99,6250.0
2025-05-05 11:40:00,122.03,122.19,121.94,121.96,4551.0,122.03,122.19,121.94,121.96,4551.0
2025-05-05 11:45:00,122.1,122.25,122.1,122.22,1124.0,122.1,122.25,122.1,122.22,1124.0
2025-05-05 11:50:00,122.29,122.34,122.21,122.27,2183.0,122.29,122.34,122.21,122.27,2183.0
2025-05-05 11:55:00,122.25,122.51,122.18,122.48,4564.0,122.25,122.51,122.18,122.48,4564.0
2025-05-05 12:00:00,122.48,122.54,122.43,122.47,2374.0,122.48,122.54,122.43,122.47,2374.0
2025-05-05 12:05:00,122.48,122.58,122.42,122.43,5264.0,122.48,122.58,122.42,122.43,5264.0
2025-05-05 12:10:00,122.42,122.55,122.41,122.44,3232.0,122.42,122.55,122.41,122.44,3232.0
2025-05-05 12:15:00,122.48,122.62,122.48,122.59,3830.0,122.48,122.62,122.48,122.59,3830.0
2025-05-05 12:20:00,122.58,122.58,122.32,122.35,6306.0,122.58,122.58,122.32,122.35,6306.0
2025-05-05 12:25:00,122.32,122.4,122.28,122.31,2773.0,122.32,122.4,122.28,122.31,2773.0
2025-05-05 12:30:00,122.29,122.34,122.16,122.16,1678.0,122.29,122.34,122.16,122.16,1678.0
2025-05-05 12:35:00,122.02,122.18,122.01,122.07,2285.0,122.02,122.18,122.01,122.07,2285.0
2025-05-05 12:40:00,122.07,122.07,122.0,122.07,553.0,122.07,122.07,122.0,122.07,553.0
2025-05-05 12:45:00,122.01,122.01,121.85,121.89,1512.0,122.01,122.01,121.85,121.89,1512.0
2025-05-05 12:50:00,121.96,122.08,121.89,122.08,2239.0,121.96,122.08,121.89,122.08,2239.0
2025-05-05 12:55:00,122.03,122.05,121.95,122.05,1491.0,122.03,122.05,121.95,122.05,1491.0
2025-05-05 13:00:00,122.05,122.09,121.96,122.08,3704.0,122.05,122.09,121.96,122.08,3704.0
2025-05-05 13:05:00,122.06,122.11,122.0,122.01,3438.0,122.06,122.11,122.0,122.01,3438.0
2025-05-05 13:10:00,122.01,122.36,121.96,122.19,12000.0,122.01,122.36,121.96,122.19,12000.0
2025-05-05 13:15:00,122.15,122.26,122.12,122.12,3673.0,122.15,122.26,122.12,122.12,3673.0
2025-05-05 13:20:00,122.12,122.24,121.88,121.95,4341.0,122.12,122.24,121.88,121.95,4341.0
2025-05-05 13:25:00,121.95,122.08,121.72,121.73,5484.0,121.95,122.08,121.72,121.73,5484.0
2025-05-05 13:30:00,121.74,121.96,121.71,121.9,6928.0,121.74,121.96,121.71,121.9,6928.0
2025-05-05 13:35:00,121.95,122.09,121.85,121.85,4839.0,121.95,122.09,121.85,121.85,4839.0
2025-05-05 13:40:00,121.9,122.14,121.87,122.08,2949.0,121.9,122.14,121.87,122.08,2949.0
2025-05-05 13:45:00,122.08,122.16,122.05,122.07,2305.0,122.08,122.16,122.05,122.07,2305.0
2025-05-05 13:50:00,122.03,122.1,121.96,122.1,3118.0,122.03,122.1,121.96,122.1,3118.0
2025-05-05 13:55:00,122.08,122.13,122.0,122.01,3701.0,122.08,122.13,122.0,122.01,3701.0
2025-05-05 14:00:00,122.05,122.13,121.98,122.06,3850.0,122.05,122.13,121.98,122.06,3850.0
2025-05-05 14:05:00,122.11,122.46,122.1,122.46,5757.0,122.11,122.46,122.1,122.46,5757.0
2025-05-05 14:10:00,122.43,122.56,122.37,122.55,1995.0,122.43,122.56,122.37,122.55,1995.0
2025-05-05 14:15:00,122.55,122.55,122.41,122.41,2900.0,122.55,122.55,122.41,122.41,2900.0
2025-05-05 14:20:00,122.38,122.53,122.37,122.53,1630.0,122.38,122.53,122.37,122.53,1630.0
2025-05-05 14:25:00,122.53,122.63,122.52,122.63,3492.0,122.53,122.63,122.52,122.63,3492.0
2025-05-05 14:30:00,122.65,122.68,122.56,122.56,3456.0,122.65,122.68,122.56,122.56,3456.0
2025-05-05 14:35:00,122.54,122.62,122.5,122.59,2120.0,122.54,122.62,122.5,122.59,2120.0
2025-05-05 14:40:00,122.6,122.67,122.57,122.61,2242.0,122.6,122.67,122.57,122.61,2242.0
2025-05-05 14:45:00,122.61,122.62,122.49,122.62,5331.0,122.61,122.62,122.49,122.62,5331.0
2025-05-05 14:50:00,122.61,122.61,122.52,122.55,4968.0,122.61,122.61,122.52,122.55,4968.0
2025-05-05 14:55:00,122.59,122.6,122.53,122.6,3104.0,122.59,122.6,122.53,122.6,3104.0
2025-05-05 15:00:00,122.58,122.58,122.31,122.52,5300.0,122.58,122.58,122.31,122.52,5300.0
2025-05-05 15:05:00,122.51,122.54,122.39,122.46,4464.0,122.51,122.54,122.39,122.46,4464.0
2025-05-05 15:10:00,122.49,122.67,122.45,122.54,3642.0,122.49,122.67,122.45,122.54,3642.0
2025-05-05 15:15:00,122.55,122.64,122.5,122.52,7526.0,122.55,122.64,122.5,122.52,7526.0
2025-05-05 15:20:00,122.48,122.48,122.24,122.24,3664.0,122.48,122.48,122.24,122.24,3664.0
2025-05-05 15:25:00,122.23,122.23,122.13,122.2,2683.0,122.23,122.23,122.13,122.2,2683.0
2025-05-05 15:30:00,122.23,122.23,122.09,122.11,5218.0,122.23,122.23,122.09,122.11,5218.0
2025-05-05 15:35:00,122.09,122.18,121.94,121.95,4619.0,122.09,122.18,121.94,121.95,4619.0
2025-05-05 15:40:00,121.95,121.95,121.85,121.86,6715.0,121.95,121.95,121.85,121.86,6715.0
2025-05-05 15:45:00,121.9,121.91,121.73,121.82,11316.0,121.9,121.91,121.73,121.82,11316.0
2025-05-05 15:50:00,121.86,121.94,121.69,121.8,15568.0,121.86,121.94,121.69,121.8,15568.0
2025-05-05 15:55:00,121.81,121.83,121.51,121.73,45839.0,121.81,121.83,121.51,121.73,45839.0
2025-05-06 09:30:00,121.86,122.0,120.56,120.81,34034.0,121.86,122.0,120.56,120.81,34034.0
2025-05-06 09:35:00,120.9,121.27,120.89,120.97,2620.0,120.9,121.27,120.89,120.97,2620.0
2025-05-06 09:40:00,120.76,120.97,120.25,120.57,11226.0,120.76,120.97,120.25,120.57,11226.0
2025-05-06 09:45:00,120.63,120.75,119.94,119.95,14098.0,120.63,120.75,119.94,119.95,14098.0
2025-05-06 09:50:00,119.88,120.02,119.57,120.02,8457.0,119.88,120.02,119.57,120.02,8457.0
2025-05-06 09:55:00,120.05,120.4,120.04,120.39,1661.0,120.05,120.4,120.04,120.39,1661.0
2025-05-06 10:00:00,120.34,120.35,120.01,120.01,7518.0,120.34,120.35,120.01,120.01,7518.0
2025-05-06 10:05:00,119.97,120.2,119.97,120.0,1768.0,119.97,120.2,119.97,120.0,1768.0
2025-05-06 10:10:00,120.0,120.59,119.94,120.58,3674.0,120.0,120.59,119.94,120.58,3674.0
2025-05-06 10:15:00,120.66,120.88,120.66,120.88,400.0,120.66,120.88,120.66,120.88,400.0
2025-05-06 10:20:00,121.0,121.0,120.64,120.65,3795.0,121.0,121.0,120.64,120.65,3795.0
2025-05-06 10:25:00,120.6,121.0,120.56,120.94,3342.0,120.6,121.0,120.56,120.94,3342.0
2025-05-06 10:30:00,120.91,120.91,120.37,120.41,2286.0,120.91,120.91,120.37,120.41,2286.0
2025-05-06 10:35:00,120.39,120.39,119.7,119.75,3120.0,120.39,120.39,119.7,119.75,3120.0
2025-05-06 10:40:00,119.65,119.68,119.53,119.65,8698.0,119.65,119.68,119.53,119.65,8698.0
2025-05-06 10:45:00,119.65,119.86,119.64,119.73,2100.0,119.65,119.86,119.64,119.73,2100.0
2025-05-06 10:50:00,119.73,119.75,119.52,119.67,4798.0,119.73,119.75,119.52,119.67,4798.0
2025-05-06 10:55:00,119.67,119.89,119.63,119.89,2919.0,119.67,119.89,119.63,119.89,2919.0
2025-05-06 11:00:00,119.88,119.97,119.64,119.72,6045.0,119.88,119.97,119.64,119.72,6045.0
2025-05-06 11:05:00,119.62,119.62,119.23,119.23,5537.0,119.62,119.62,119.23,119.23,5537.0
2025-05-06 11:10:00,119.18,119.25,119.01,119.05,2939.0,119.18,119.25,119.01,119.05,2939.0
2025-05-06 11:15:00,119.0,119.1,118.8,118.94,5456.0,119.0,119.1,118.8,118.94,5456.0
2025-05-06 11:20:00,118.91,119.31,118.88,119.27,4100.0,118.91,119.31,118.88,119.27,4100.0
2025-05-06 11:25:00,119.27,119.55,119.27,119.55,3098.0,119.27,119.55,119.27,119.55,3098.0
2025-05-06 11:30:00,119.55,119.55,119.37,119.41,1775.0,119.55,119.55,119.37,119.41,1775.0
2025-05-06 11:35:00,119.46,119.47,119.08,119.2,3603.0,119.46,119.47,119.08,119.2,3603.0
2025-05-06 11:40:00,119.02,119.12,118.99,119.05,3750.0,119.02,119.12,118.99,119.05,3750.0
2025-05-06 11:45:00,119.06,119.08,118.67,118.81,40923.0,119.06,119.08,118.67,118.81,40923.0
2025-05-06 11:50:00,118.74,118.81,118.6,118.75,16100.0,118.74,118.81,118.6,118.75,16100.0
2025-05-06 11:55:00,118.71,118.85,118.65,118.79,8936.0,118.71,118.85,118.65,118.79,8936.0
2025-05-06 12:00:00,118.79,119.37,118.79,119.3,6329.0,118.79,119.37,118.79,119.3,6329.0
2025-05-06 12:05:00,119.22,119.23,119.21,119.22,708.0,119.22,119.23,119.21,119.22,708.0
2025-05-06 12:10:00,119.28,119.79,119.26,119.79,2512.0,119.28,119.79,119.26,119.79,2512.0
2025-05-06 12:15:00,119.79,119.8,119.5,119.51,1800.0,119.79,119.8,119.5,119.51,1800.0
2025-05-06 12:20:00,119.46,119.49,119.14,119.16,2315.0,119.46,119.49,119.14,119.16,2315.0
2025-05-06 12:25:00,119.16,119.26,119.15,119.26,1249.0,119.16,119.26,119.15,119.26,1249.0
2025-05-06 12:30:00,119.26,119.26,119.17,119.23,1170.0,119.26,119.26,119.17,119.23,1170.0
2025-05-06 12:35:00,119.23,119.23,118.94,118.94,6794.0,119.23,119.23,118.94,118.94,6794.0
2025-05-06 12:40:00,118.69,118.82,117.83,118.12,10806.0,118.69,118.82,117.83,118.12,10806.0
2025-05-06 12:45:00,118.19,118.23,117.64,117.64,8079.0,118.19,118.23,117.64,117.64,8079.0
2025-05-06 12:50:00,117.64,117.64,117.09,117.48,6055.0,117.64,117.64,117.09,117.48,6055.0
2025-05-06 12:55:00,117.49,117.77,117.48,117.72,2508.0,117.49,117.77,117.48,117.72,2508.0
2025-05-06 13:00:00,117.79,117.79,117.37,117.56,10723.0,117.79,117.79,117.37,117.56,10723.0
2025-05-06 13:05:00,117.54,117.72,117.14,117.58,11789.0,117.54,117.72,117.14,117.58,11789.0
2025-05-06 13:10:00,117.57,117.6,117.2,117.47,11661.0,117.57,117.6,117.2,117.47,11661.0
2025-05-06 13:15:00,117.57,117.63,117.4,117.62,7602.0,117.57,117.63,117.4,117.62,7602.0
2025-05-06 13:20:00,117.68,117.74,117.27,117.27,6862.0,117.68,117.74,117.27,117.27,6862.0
2025-05-06 13:25:00,117.34,117.66,117.25,117.37,17900.0,117.34,117.66,117.25,117.37,17900.0
2025-05-06 13:30:00,117.31,117.35,117.06,117.34,3309.0,117.31,117.35,117.06,117.34,3309.0
2025-05-06 13:35:00,117.41,117.44,117.02,117.02,5304.0,117.41,117.44,117.02,117.02,5304.0
2025-05-06 13:40:00,117.07,117.07,116.8,116.89,6111.0,117.07,117.07,116.8,116.89,6111.0
2025-05-06 13:45:00,116.89,117.04,116.65,116.73,6391.0,116.89,117.04,116.65,116.73,6391.0
2025-05-06 13:50:00,116.78,116.87,116.65,116.84,5660.0,116.78,116.87,116.65,116.84,5660.0
2025-05-06 13:55:00,116.8,116.8,116.46,116.57,8100.0,116.8,116.8,116.46,116.57,8100.0
2025-05-06 14:00:00,116.64,116.92,116.54,116.92,5434.0,116.64,116.92,116.54,116.92,5434.0
2025-05-06 14:05:00,116.93,117.04,116.78,116.8,4061.0,116.93,117.04,116.78,116.8,4061.0
2025-05-06 14:10:00,116.81,116.81,116.49,116.67,8666.0,116.81,116.81,116.49,116.67,8666.0
2025-05-06 14:15:00,116.69,116.71,116.62,116.62,2304.0,116.69,116.71,116.62,116.62,2304.0
2025-05-06 14:20:00,116.63,116.71,116.37,116.45,7740.0,116.63,116.71,116.37,116.45,7740.0
2025-05-06 14:25:00,116.32,116.75,116.26,116.66,8767.0,116.32,116.75,116.26,116.66,8767.0
2025-05-06 14:30:00,116.61,116.62,116.3,116.3,13174.0,116.61,116.62,116.3,116.3,13174.0
2025-05-06 14:35:00,116.32,116.43,116.23,116.32,6002.0,116.32,116.43,116.23,116.32,6002.0
2025-05-06 14:40:00,116.37,116.59,116.33,116.45,11879.0,116.37,116.59,116.33,116.45,11879.0
2025-05-06 14:45:00,116.45,116.45,116.28,116.35,23397.0,116.45,116.45,116.28,116.35,23397.0
2025-05-06 14:50:00,116.35,116.57,116.27,116.54,5713.0,116.35,116.57,116.27,116.54,5713.0
2025-05-06 14:55:00,116.51,116.56,116.26,116.48,13330.0,116.51,116.56,116.26,116.48,13330.0
2025-05-06 15:00:00,116.42,116.49,116.24,116.32,3509.0,116.42,116.49,116.24,116.32,3509.0
2025-05-06 15:05:00,116.32,116.43,115.88,115.95,11057.0,116.32,116.43,115.88,115.95,11057.0
2025-05-06 15:10:00,116.11,116.2,115.95,116.0,8202.0,116.11,116.2,115.95,116.0,8202.0
2025-05-06 15:15:00,115.99,116.15,115.96,115.96,2608.0,115.99,116.15,115.96,115.96,2608.0
2025-05-06 15:20:00,115.96,116.19,115.86,116.17,17351.0,115.96,116.19,115.86,116.17,17351.0
2025-05-06 15:25:00,116.28,116.7,116.27,116.7,2554.0,116.28,116.7,116.27,116.7,2554.0
2025-05-06 15:30:00,116.7,117.05,116.62,117.02,11618.0,116.7,117.05,116.62,117.02,11618.0
2025-05-06 15:35:00,117.02,117.32,117.01,117.16,19801.0,117.02,117.32,117.01,117.16,19801.0
2025-05-06 15:40:00,117.18,117.25,117.09,117.2,22672.0,117.18,117.25,117.09,117.2,22672.0
2025-05-06 15:45:00,117.17,117.25,117.05,117.17,42640.0,117.17,117.25,117.05,117.17,42640.0
2025-05-06 15:50:00,117.1,117.17,116.51,116.87,36848.0,117.1,117.17,116.51,116.87,36848.0
2025-05-06 15:55:00,116.79,116.96,116.61,116.76,84420.0,116.79,116.96,116.61,116.76,84420.0
2025-05-07 09:30:00,117.73,117.73,116.59,117.16,34709.0,117.73,117.73,116.59,117.16,34709.0
2025-05-07 09:35:00,117.04,117.14,116.86,117.02,5886.0,117.04,117.14,116.86,117.02,5886.0
2025-05-07 09:40:00,116.75,117.27,116.62,117.27,6936.0,116.75,117.27,116.62,117.27,6936.0
2025-05-07 09:45:00,117.47,117.56,117.17,117.25,8287.0,117.47,117.56,117.17,117.25,8287.0
2025-05-07 09:50:00,117.09,117.27,116.83,116.83,2569.0,117.09,117.27,116.83,116.83,2569.0
2025-05-07 09:55:00,116.94,117.15,116.93,116.96,3936.0,116.94,117.15,116.93,116.96,3936.0
2025-05-07 10:00:00,117.03,117.09,116.8,116.94,2368.0,117.03,117.09,116.8,116.94,2368.0
2025-05-07 10:05:00,116.81,116.88,116.72,116.87,4546.0,116.81,116.88,116.72,116.87,4546.0
2025-05-07 10:10:00,116.72,116.72,116.3,116.53,3326.0,116.72,116.72,116.3,116.53,3326.0
2025-05-07 10:15:00,116.28,116.54,116.28,116.51,2465.0,116.28,116.54,116.28,116.51,2465.0
2025-05-07 10:20:00,116.54,116.7,116.48,116.54,1438.0,116.54,116.7,116.48,116.54,1438.0
2025-05-07 10:25:00,116.5,116.59,116.47,116.47,900.0,116.5,116.59,116.47,116.47,900.0
2025-05-07 10:30:00,116.47,116.83,116.46,116.83,4453.0,116.47,116.83,116.46,116.83,4453.0
2025-05-07 10:35:00,116.69,116.86,116.68,116.68,4763.0,116.69,116.86,116.68,116.68,4763.0
2025-05-07 10:40:00,116.74,116.89,116.74,116.81,14614.0,116.74,116.89,116.74,116.81,14614.0
2025-05-07 10:45:00,116.84,116.84,116.64,116.74,3428.0,116.84,116.84,116.64,116.74,3428.0
2025-05-07 10:50:00,116.74,116.74,116.45,116.46,1500.0,116.74,116.74,116.45,116.46,1500.0
2025-05-07 10:55:00,116.4,116.47,116.31,116.47,1486.0,116.4,116.47,116.31,116.47,1486.0
2025-05-07 11:00:00,116.38,116.47,116.37,116.47,662.0,116.38,116.47,116.37,116.47,662.0
2025-05-07 11:05:00,116.54,116.58,116.35,116.58,1680.0,116.54,116.58,116.35,116.58,1680.0
2025-05-07 11:10:00,116.58,116.8,116.57,116.73,9451.0,116.58,116.8,116.57,116.73,9451.0
2025-05-07 11:15:00,116.73,117.08,116.65,116.86,19471.0,116.73,117.08,116.65,116.86,19471.0
2025-05-07 11:20:00,116.84,117.04,116.76,117.04,1200.0,116.84,117.04,116.76,117.04,1200.0
2025-05-07 11:25:00,117.04,117.24,117.04,117.24,5578.0,117.04,117.24,117.04,117.24,5578.0
2025-05-07 11:30:00,117.29,117.46,117.22,117.4,9597.0,117.29,117.46,117.22,117.4,9597.0
2025-05-07 11:35:00,117.37,117.42,117.15,117.18,4400.0,117.37,117.42,117.15,117.18,4400.0
2025-05-07 11:40:00,117.31,117.4,117.12,117.12,2965.0,117.31,117.4,117.12,117.12,2965.0
2025-05-07 11:45:00,117.16,117.23,117.02,117.06,1300.0,117.16,117.23,117.02,117.06,1300.0
2025-05-07 11:50:00,117.08,117.25,117.06,117.2,3863.0,117.08,117.25,117.06,117.2,3863.0
2025-05-07 11:55:00,117.24,117.4,117.23,117.33,9494.0,117.24,117.4,117.23,117.33,9494.0
2025-05-07 12:00:00,117.33,117.33,117.2,117.22,2244.0,117.33,117.33,117.2,117.22,2244.0
2025-05-07 12:05:00,117.3,117.35,117.17,117.25,2810.0,117.3,117.35,117.17,117.25,2810.0
2025-05-07 12:10:00,117.24,117.38,117.17,117.17,9202.0,117.24,117.38,117.17,117.17,9202.0
2025-05-07 12:15:00,117.21,117.39,117.17,117.38,14287.0,117.21,117.39,117.17,117.38,14287.0
2025-05-07 12:20:00,117.34,117.34,117.06,117.13,2679.0,117.34,117.34,117.06,117.13,2679.0
2025-05-07 12:25:00,117.13,117.23,117.13,117.16,3401.0,117.13,117.23,117.13,117.16,3401.0
2025-05-07 12:30:00,117.16,117.35,117.16,117.34,6871.0,117.16,117.35,117.16,117.34,6871.0
2025-05-07 12:35:00,117.34,117.45,117.34,117.4,7504.0,117.34,117.45,117.34,117.4,7504.0
2025-05-07 12:40:00,117.42,117.42,117.29,117.32,1300.0,117.42,117.42,117.29,117.32,1300.0
2025-05-07 12:45:00,117.32,117.38,117.22,117.27,3360.0,117.32,117.38,117.22,117.27,3360.0
2025-05-07 12:50:00,117.3,117.55,117.26,117.53,11139.0,117.3,117.55,117.26,117.53,11139.0
2025-05-07 12:55:00,117.54,117.76,117.53,117.7,5589.0,117.54,117.76,117.53,117.7,5589.0
2025-05-07 13:00:00,117.71,117.98,117.7,117.98,1223.0,117.71,117.98,117.7,117.98,1223.0
2025-05-07 13:05:00,117.98,118.0,117.97,117.97,1120.0,117.98,118.0,117.97,117.97,1120.0
2025-05-07 13:10:00,118.0,118.0,117.65,117.81,7186.0,118.0,118.0,117.65,117.81,7186.0
2025-05-07 13:15:00,117.79,117.88,117.63,117.64,4655.0,117.79,117.88,117.63,117.64,4655.0
2025-05-07 13:20:00,117.6,117.77,117.57,117.7,13125.0,117.6,117.77,117.57,117.7,13125.0
2025-05-07 13:25:00,117.64,117.65,117.36,117.39,8314.0,117.64,117.65,117.36,117.39,8314.0
2025-05-07 13:30:00,117.38,117.55,117.38,117.48,5822.0,117.38,117.55,117.38,117.48,5822.0
2025-05-07 13:35:00,117.48,117.48,117.3,117.35,2974.0,117.48,117.48,117.3,117.35,2974.0
2025-05-07 13:40:00,117.24,117.26,117.21,117.25,1072.0,117.24,117.26,117.21,117.25,1072.0
2025-05-07 13:45:00,117.15,117.34,117.08,117.32,10065.0,117.15,117.34,117.08,117.32,10065.0
2025-05-07 13:50:00,117.27,117.29,116.94,116.96,3077.0,117.27,117.29,116.94,116.96,3077.0
2025-05-07 13:55:00,116.91,117.02,116.88,116.93,2670.0,116.91,117.02,116.88,116.93,2670.0
2025-05-07 14:00:00,116.84,117.07,116.67,117.03,2776.0,116.84,117.07,116.67,117.03,2776.0
2025-05-07 14:05:00,116.75,116.75,116.37,116.53,3099.0,116.75,116.75,116.37,116.53,3099.0
2025-05-07 14:10:00,116.66,116.66,116.3,116.3,1440.0,116.66,116.66,116.3,116.3,1440.0
2025-05-07 14:15:00,116.22,116.42,116.22,116.35,3212.0,116.22,116.42,116.22,116.35,3212.0
2025-05-07 14:20:00,116.47,116.7,116.41,116.56,1300.0,116.47,116.7,116.41,116.56,1300.0
2025-05-07 14:25:00,116.63,116.89,116.63,116.75,1908.0,116.63,116.89,116.63,116.75,1908.0
2025-05-07 14:30:00,116.74,117.05,116.61,117.05,4660.0,116.74,117.05,116.61,117.05,4660.0
2025-05-07 14:35:00,117.07,117.11,116.87,117.01,4831.0,117.07,117.11,116.87,117.01,4831.0
2025-05-07 14:40:00,117.01,117.14,116.97,117.0,6201.0,117.01,117.14,116.97,117.0,6201.0
2025-05-07 14:45:00,117.01,117.07,116.74,116.86,4549.0,117.01,117.07,116.74,116.86,4549.0
2025-05-07 14:50:00,116.86,116.94,116.66,116.67,3709.0,116.86,116.94,116.66,116.67,3709.0
2025-05-07 14:55:00,116.88,117.31,116.85,117.26,4642.0,116.88,117.31,116.85,117.26,4642.0
2025-05-07 15:00:00,117.18,117.33,117.07,117.17,9155.0,117.18,117.33,117.07,117.17,9155.0
2025-05-07 15:05:00,117.09,117.23,117.03,117.23,4170.0,117.09,117.23,117.03,117.23,4170.0
2025-05-07 15:10:00,117.16,117.23,116.98,117.15,9392.0,117.16,117.23,116.98,117.15,9392.0
2025-05-07 15:15:00,117.15,117.24,117.0,117.23,18265.0,117.15,117.24,117.0,117.23,18265.0
2025-05-07 15:20:00,117.21,117.34,117.08,117.09,20448.0,117.21,117.34,117.08,117.09,20448.0
2025-05-07 15:25:00,117.06,117.06,116.87,116.91,4237.0,117.06,117.06,116.87,116.91,4237.0
2025-05-07 15:30:00,116.91,116.91,116.77,116.79,10302.0,116.91,116.91,116.77,116.79,10302.0
2025-05-07 15:35:00,116.83,117.15,116.81,117.05,15616.0,116.83,117.15,116.81,117.05,15616.0
2025-05-07 15:40:00,117.09,117.7,116.99,117.44,28352.0,117.09,117.7,116.99,117.44,28352.0
2025-05-07 15:45:00,117.42,117.51,117.17,117.28,26286.0,117.42,117.51,117.17,117.28,26286.0
2025-05-07 15:50:00,117.18,117.38,117.0,117.25,65826.0,117.18,117.38,117.0,117.25,65826.0
2025-05-07 15:55:00,117.29,117.33,117.02,117.18,120335.0,117.29,117.33,117.02,117.18,120335.0
2025-05-08 09:30:00,115.85,115.9,115.25,115.7,20564.0,115.85,115.9,115.25,115.7,20564.0
2025-05-08 09:35:00,115.42,116.4,115.41,116.25,4610.0,115.42,116.4,115.41,116.25,4610.0
2025-05-08 09:40:00,116.38,116.73,116.07,116.43,11461.0,116.38,116.73,116.07,116.43,11461.0
2025-05-08 09:45:00,116.44,116.8,116.44,116.57,4194.0,116.44,116.8,116.44,116.57,4194.0
2025-05-08 09:50:00,116.85,117.64,116.8,117.63,12806.0,116.85,117.64,116.8,117.63,12806.0
2025-05-08 09:55:00,117.51,117.59,117.14,117.2,13247.0,117.51,117.59,117.14,117.2,13247.0
2025-05-08 10:00:00,117.29,117.41,117.04,117.15,6259.0,117.29,117.41,117.04,117.15,6259.0
2025-05-08 10:05:00,117.16,117.24,117.03,117.22,5645.0,117.16,117.24,117.03,117.22,5645.0
2025-05-08 10:10:00,117.13,117.3,117.12,117.24,12873.0,117.13,117.3,117.12,117.24,12873.0
2025-05-08 10:15:00,117.19,117.55,117.14,117.48,34426.0,117.19,117.55,117.14,117.48,34426.0
2025-05-08 10:20:00,117.48,118.19,117.47,118.19,22919.0,117.48,118.19,117.47,118.19,22919.0
2025-05-08 10:25:00,118.18,118.52,118.02,118.52,9377.0,118.18,118.52,118.02,118.52,9377.0
2025-05-08 10:30:00,118.51,118.75,118.31,118.65,14656.0,118.51,118.75,118.31,118.65,14656.0
2025-05-08 10:35:00,118.75,118.83,118.48,118.5,9933.0,118.75,118.83,118.48,118.5,9933.0
2025-05-08 10:40:00,118.55,118.55,118.12,118.22,2134.0,118.55,118.55,118.12,118.22,2134.0
2025-05-08 10:45:00,118.22,118.22,117.96,117.96,57099.0,118.22,118.22,117.96,117.96,57099.0
2025-05-08 10:50:00,118.01,118.04,117.5,117.51,4176.0,118.01,118.04,117.5,117.51,4176.0
2025-05-08 10:55:00,117.69,117.69,117.49,117.61,1600.0,117.69,117.69,117.49,117.61,1600.0
2025-05-08 11:00:00,117.61,117.83,117.61,117.83,1708.0,117.61,117.83,117.61,117.83,1708.0
2025-05-08 11:05:00,117.65,117.85,117.55,117.78,14432.0,117.65,117.85,117.55,117.78,14432.0
2025-05-08 11:10:00,117.84,117.88,117.72,117.78,18397.0,117.84,117.88,117.72,117.78,18397.0
2025-05-08 11:15:00,117.9,117.96,117.79,117.96,1766.0,117.9,117.96,117.79,117.96,1766.0
2025-05-08 11:20:00,117.96,118.35,117.95,118.35,11079.0,117.96,118.35,117.95,118.35,11079.0
2025-05-08 11:25:00,118.34,118.46,118.15,118.31,6804.0,118.34,118.46,118.15,118.31,6804.0
2025-05-08 11:30:00,118.23,118.34,118.07,118.34,7836.0,118.23,118.34,118.07,118.34,7836.0
2025-05-08 11:35:00,118.36,118.36,118.2,118.3,4774.0,118.36,118.36,118.2,118.3,4774.0
2025-05-08 11:40:00,118.44,118.94,118.44,118.82,17194.0,118.44,118.94,118.44,118.82,17194.0
2025-05-08 11:45:00,119.0,119.17,118.75,118.9,10083.0,119.0,119.17,118.75,118.9,10083.0
2025-05-08 11:50:00,118.88,118.93,118.62,118.81,10124.0,118.88,118.93,118.62,118.81,10124.0
2025-05-08 11:55:00,118.73,118.73,118.43,118.5,3136.0,118.73,118.73,118.43,118.5,3136.0
2025-05-08 12:00:00,118.51,118.66,118.5,118.66,7266.0,118.51,118.66,118.5,118.66,7266.0
2025-05-08 12:05:00,118.68,118.73,118.65,118.71,7840.0,118.68,118.73,118.65,118.71,7840.0
2025-05-08 12:10:00,118.72,119.03,118.7,119.03,6427.0,118.72,119.03,118.7,119.03,6427.0
2025-05-08 12:15:00,119.08,119.24,119.01,119.24,4146.0,119.08,119.24,119.01,119.24,4146.0
2025-05-08 12:20:00,119.26,119.4,119.18,119.19,3120.0,119.26,119.4,119.18,119.19,3120.0
2025-05-08 12:25:00,119.29,119.29,119.17,119.21,2466.0,119.29,119.29,119.17,119.21,2466.0
2025-05-08 12:30:00,119.22,119.47,119.21,119.47,1720.0,119.22,119.47,119.21,119.47,1720.0
2025-05-08 12:35:00,119.5,119.58,119.26,119.58,14183.0,119.5,119.58,119.26,119.58,14183.0
2025-05-08 12:40:00,119.62,119.87,119.61,119.87,1100.0,119.62,119.87,119.61,119.87,1100.0
2025-05-08 12:45:00,119.69,119.77,119.62,119.64,7315.0,119.69,119.77,119.62,119.64,7315.0
2025-05-08 12:50:00,119.68,119.77,119.46,119.49,12840.0,119.68,119.77,119.46,119.49,12840.0
2025-05-08 12:55:00,119.53,119.55,119.45,119.47,1444.0,119.53,119.55,119.45,119.47,1444.0
2025-05-08 13:00:00,119.44,119.45,119.34,119.42,1056.0,119.44,119.45,119.34,119.42,1056.0
2025-05-08 13:05:00,119.32,119.46,119.27,119.46,6027.0,119.32,119.46,119.27,119.46,6027.0
2025-05-08 13:10:00,119.38,119.38,119.2,119.32,5191.0,119.38,119.38,119.2,119.32,5191.0
2025-05-08 13:15:00,119.16,119.28,119.13,119.22,15224.0,119.16,119.28,119.13,119.22,15224.0
2025-05-08 13:20:00,119.22,119.26,119.14,119.17,5238.0,119.22,119.26,119.14,119.17,5238.0
2025-05-08 13:25:00,119.17,119.19,118.95,118.95,15324.0,119.17,119.19,118.95,118.95,15324.0
2025-05-08 13:30:00,118.95,119.06,118.91,118.96,10003.0,118.95,119.06,118.91,118.96,10003.0
2025-05-08 13:35:00,119.0,119.09,118.94,118.98,1127.0,119.0,119.09,118.94,118.98,1127.0
2025-05-08 13:40:00,118.92,118.94,118.69,118.74,1894.0,118.92,118.94,118.69,118.74,1894.0
2025-05-08 13:45:00,118.74,118.74,118.62,118.66,5227.0,118.74,118.74,118.62,118.66,5227.0
2025-05-08 13:50:00,118.66,118.66,118.54,118.54,3562.0,118.66,118.66,118.54,118.54,3562.0
2025-05-08 13:55:00,118.5,118.54,118.39,118.39,3182.0,118.5,118.54,118.39,118.39,3182.0
2025-05-08 14:00:00,118.33,118.46,118.27,118.35,4494.0,118.33,118.46,118.27,118.35,4494.0
2025-05-08 14:05:00,118.34,118.45,118.34,118.43,7347.0,118.34,118.45,118.34,118.43,7347.0
2025-05-08 14:10:00,118.43,118.55,118.32,118.48,12698.0,118.43,118.55,118.32,118.48,12698.0
2025-05-08 14:15:00,118.46,118.68,118.4,118.64,10946.0,118.46,118.68,118.4,118.64,10946.0
2025-05-08 14:20:00,118.65,118.66,118.58,118.61,4143.0,118.65,118.66,118.58,118.61,4143.0
2025-05-08 14:25:00,118.61,118.63,118.45,118.47,11202.0,118.61,118.63,118.45,118.47,11202.0
2025-05-08 14:30:00,118.5,118.81,118.5,118.77,16140.0,118.5,118.81,118.5,118.77,16140.0
2025-05-08 14:35:00,118.8,118.89,118.79,118.82,8163.0,118.8,118.89,118.79,118.82,8163.0
2025-05-08 14:40:00,118.86,119.06,118.78,119.06,43849.0,118.86,119.06,118.78,119.06,43849.0
2025-05-08 14:45:00,119.0,119.13,118.91,119.05,8148.0,119.0,119.13,118.91,119.05,8148.0
2025-05-08 14:50:00,119.01,119.19,119.0,119.19,5052.0,119.01,119.19,119.0,119.19,5052.0
2025-05-08 14:55:00,119.19,119.2,119.01,119.02,5350.0,119.19,119.2,119.01,119.02,5350.0
2025-05-08 15:00:00,119.01,119.01,118.87,118.89,3335.0,119.01,119.01,118.87,118.89,3335.0
2025-05-08 15:05:00,118.89,118.89,118.74,118.77,5563.0,118.89,118.89,118.74,118.77,5563.0
2025-05-08 15:10:00,118.76,118.98,118.76,118.98,10979.0,118.76,118.98,118.76,118.98,10979.0
2025-05-08 15:15:00,118.97,119.02,118.9,119.02,13179.0,118.97,119.02,118.9,119.02,13179.0
2025-05-08 15:20:00,119.01,119.16,118.94,119.04,16535.0,119.01,119.16,118.94,119.04,16535.0
2025-05-08 15:25:00,119.06,119.11,118.95,119.07,40981.0,119.06,119.11,118.95,119.07,40981.0
2025-05-08 15:30:00,119.07,119.23,119.0,119.02,114727.0,119.07,119.23,119.0,119.02,114727.0
2025-05-08 15:35:00,119.04,119.24,118.84,118.86,40565.0,119.04,119.24,118.84,118.86,40565.0
2025-05-08 15:40:00,118.86,119.11,118.77,119.09,11097.0,118.86,119.11,118.77,119.09,11097.0
2025-05-08 15:45:00,119.02,119.04,118.91,119.01,4395.0,119.02,119.04,118.91,119.01,4395.0
2025-05-08 15:50:00,118.98,119.17,118.68,118.71,24762.0,118.98,119.17,118.68,118.71,24762.0
2025-05-08 15:55:00,118.62,118.64,118.31,118.35,48714.0,118.62,118.64,118.31,118.35,48714.0
2025-05-09 09:30:00,118.75,120.0,118.39,119.78,15548.0,118.75,120.0,118.39,119.78,15548.0
2025-05-09 09:35:00,119.77,120.11,119.52,119.98,6127.0,119.77,120.11,119.52,119.98,6127.0
2025-05-09 09:40:00,119.98,119.99,119.32,119.62,1712.0,119.98,119.99,119.32,119.62,1712.0
2025-05-09 09:45:00,119.42,119.64,119.1,119.11,2608.0,119.42,119.64,119.1,119.11,2608.0
2025-05-09 09:50:00,119.2,119.62,119.01,119.35,5810.0,119.2,119.62,119.01,119.35,5810.0
2025-05-09 09:55:00,119.31,119.56,119.2,119.32,2890.0,119.31,119.56,119.2,119.32,2890.0
2025-05-09 10:00:00,119.4,119.67,119.36,119.63,1300.0,119.4,119.67,119.36,119.63,1300.0
2025-05-09 10:05:00,119.64,119.76,119.36,119.64,6568.0,119.64,119.76,119.36,119.64,6568.0
2025-05-09 10:10:00,119.77,119.86,119.55,119.77,5400.0,119.77,119.86,119.55,119.77,5400.0
2025-05-09 10:15:00,119.63,119.73,119.38,119.38,7178.0,119.63,119.73,119.38,119.38,7178.0
2025-05-09 10:20:00,119.51,119.51,119.34,119.42,1300.0,119.51,119.51,119.34,119.42,1300.0
2025-05-09 10:25:00,119.31,119.4,119.23,119.28,3220.0,119.31,119.4,119.23,119.28,3220.0
2025-05-09 10:30:00,119.25,119.51,119.17,119.51,11726.0,119.25,119.51,119.17,119.51,11726.0
2025-05-09 10:35:00,119.39,119.74,119.35,119.71,3368.0,119.39,119.74,119.35,119.71,3368.0
2025-05-09 10:40:00,119.72,119.89,119.61,119.73,6450.0,119.72,119.89,119.61,119.73,6450.0
2025-05-09 10:45:00,119.78,119.78,119.54,119.56,1800.0,119.78,119.78,119.54,119.56,1800.0
2025-05-09 10:50:00,119.48,119.49,118.94,118.95,2512.0,119.48,119.49,118.94,118.95,2512.0
2025-05-09 10:55:00,119.1,119.12,119.0,119.0,1000.0,119.1,119.12,119.0,119.0,1000.0
2025-05-09 11:00:00,118.99,119.12,118.99,119.12,500.0,118.99,119.12,118.99,119.12,500.0
2025-05-09 11:05:00,119.15,119.15,118.98,119.03,300.0,119.15,119.15,118.98,119.03,300.0
2025-05-09 11:10:00,119.09,119.1,118.73,118.86,2235.0,119.09,119.1,118.73,118.86,2235.0
2025-05-09 11:15:00,118.83,119.11,118.83,119.1,1318.0,118.83,119.11,118.83,119.1,1318.0
2025-05-09 11:20:00,119.0,119.0,118.58,118.82,4681.0,119.0,119.0,118.58,118.82,4681.0
2025-05-09 11:25:00,118.84,118.94,118.68,118.73,2650.0,118.84,118.94,118.68,118.73,2650.0
2025-05-09 11:30:00,118.7,118.87,118.7,118.82,1464.0,118.7,118.87,118.7,118.82,1464.0
2025-05-09 11:35:00,118.95,118.95,118.81,118.82,2700.0,118.95,118.95,118.81,118.82,2700.0
2025-05-09 11:40:00,118.7,118.73,118.59,118.61,1796.0,118.7,118.73,118.59,118.61,1796.0
2025-05-09 11:45:00,118.74,118.8,118.47,118.78,4221.0,118.74,118.8,118.47,118.78,4221.0
2025-05-09 11:50:00,118.84,118.94,118.81,118.87,2625.0,118.84,118.94,118.81,118.87,2625.0
2025-05-09 11:55:00,118.81,118.88,118.78,118.82,2092.0,118.81,118.88,118.78,118.82,2092.0
2025-05-09 12:00:00,118.76,118.95,118.76,118.79,2401.0,118.76,118.95,118.76,118.79,2401.0
2025-05-09 12:05:00,118.76,118.76,118.64,118.64,800.0,118.76,118.76,118.64,118.64,800.0
2025-05-09 12:10:00,118.69,118.78,118.63,118.77,1000.0,118.69,118.78,118.63,118.77,1000.0
2025-05-09 12:15:00,118.85,118.85,118.69,118.69,1500.0,118.85,118.85,118.69,118.69,1500.0
2025-05-09 12:20:00,118.75,118.76,118.56,118.57,2122.0,118.75,118.76,118.56,118.57,2122.0
2025-05-09 12:25:00,118.63,118.63,118.42,118.57,8164.0,118.63,118.63,118.42,118.57,8164.0
2025-05-09 12:30:00,118.47,118.53,118.44,118.53,1906.0,118.47,118.53,118.44,118.53,1906.0
2025-05-09 12:35:00,118.47,118.62,118.47,118.59,3698.0,118.47,118.62,118.47,118.59,3698.0
2025-05-09 12:40:00,118.6,118.6,118.44,118.48,1960.0,118.6,118.6,118.44,118.48,1960.0
2025-05-09 12:45:00,118.54,118.57,118.46,118.48,3405.0,118.54,118.57,118.46,118.48,3405.0
2025-05-09 12:50:00,118.46,118.55,118.46,118.55,800.0,118.46,118.55,118.46,118.55,800.0
2025-05-09 12:55:00,118.67,118.71,118.53,118.68,3125.0,118.67,118.71,118.53,118.68,3125.0
2025-05-09 13:00:00,118.73,118.75,118.66,118.71,1004.0,118.73,118.75,118.66,118.71,1004.0
2025-05-09 13:05:00,118.71,118.73,118.6,118.68,1988.0,118.71,118.73,118.6,118.68,1988.0
2025-05-09 13:10:00,118.63,118.77,118.54,118.56,3197.0,118.63,118.77,118.54,118.56,3197.0
2025-05-09 13:15:00,118.59,118.76,118.58,118.76,1200.0,118.59,118.76,118.58,118.76,1200.0
2025-05-09 13:20:00,118.65,118.67,118.46,118.59,2820.0,118.65,118.67,118.46,118.59,2820.0
2025-05-09 13:25:00,118.66,118.72,118.63,118.72,1589.0,118.66,118.72,118.63,118.72,1589.0
2025-05-09 13:30:00,118.77,118.85,118.6,118.7,7067.0,118.77,118.85,118.6,118.7,7067.0
2025-05-09 13:35:00,118.74,118.8,118.63,118.74,698.0,118.74,118.8,118.63,118.74,698.0
2025-05-09 13:40:00,118.86,118.86,118.75,118.75,1036.0,118.86,118.86,118.75,118.75,1036.0
2025-05-09 13:45:00,118.84,118.94,118.84,118.91,1600.0,118.84,118.94,118.84,118.91,1600.0
2025-05-09 13:50:00,118.85,118.9,118.78,118.9,1800.0,118.85,118.9,118.78,118.9,1800.0
2025-05-09 13:55:00,118.84,119.1,118.84,119.03,6251.0,118.84,119.1,118.84,119.03,6251.0
2025-05-09 14:00:00,118.99,119.4,118.99,119.28,6924.0,118.99,119.4,118.99,119.28,6924.0
2025-05-09 14:05:00,119.34,119.6,119.29,119.4,11524.0,119.34,119.6,119.29,119.4,11524.0
2025-05-09 14:10:00,119.4,119.65,119.39,119.49,12086.0,119.4,119.65,119.39,119.49,12086.0
2025-05-09 14:15:00,119.55,119.91,119.49,119.81,20512.0,119.55,119.91,119.49,119.81,20512.0
2025-05-09 14:20:00,119.8,119.8,119.42,119.56,11333.0,119.8,119.8,119.42,119.56,11333.0
2025-05-09 14:25:00,119.5,119.57,119.21,119.24,30525.0,119.5,119.57,119.21,119.24,30525.0
2025-05-09 14:30:00,119.23,119.23,118.61,118.65,82393.0,119.23,119.23,118.61,118.65,82393.0
2025-05-09 14:35:00,118.64,118.95,118.6,118.94,12959.0,118.64,118.95,118.6,118.94,12959.0
2025-05-09 14:40:00,118.89,119.02,118.82,118.92,4646.0,118.89,119.02,118.82,118.92,4646.0
2025-05-09 14:45:00,118.92,118.92,118.54,118.54,11594.0,118.92,118.92,118.54,118.54,11594.0
2025-05-09 14:50:00,118.59,118.98,118.48,118.97,10851.0,118.59,118.98,118.48,118.97,10851.0
2025-05-09 14:55:00,119.02,119.17,118.97,119.14,7752.0,119.02,119.17,118.97,119.14,7752.0
2025-05-09 15:00:00,119.14,119.36,119.11,119.18,6992.0,119.14,119.36,119.11,119.18,6992.0
2025-05-09 15:05:00,119.11,119.11,118.78,118.84,7181.0,119.11,119.11,118.78,118.84,7181.0
2025-05-09 15:10:00,118.84,118.86,118.69,118.75,11555.0,118.84,118.86,118.69,118.75,11555.0
2025-05-09 15:15:00,118.75,118.81,118.57,118.77,7787.0,118.75,118.81,118.57,118.77,7787.0
2025-05-09 15:20:00,118.73,118.78,118.61,118.7,8490.0,118.73,118.78,118.61,118.7,8490.0
2025-05-09 15:25:00,118.7,118.7,118.55,118.61,2256.0,118.7,118.7,118.55,118.61,2256.0
2025-05-09 15:30:00,118.63,118.63,118.41,118.5,11153.0,118.63,118.63,118.41,118.5,11153.0
2025-05-09 15:35:00,118.5,118.59,118.36,118.4,6155.0,118.5,118.59,118.36,118.4,6155.0
2025-05-09 15:40:00,118.33,118.45,118.18,118.4,20897.0,118.33,118.45,118.18,118.4,20897.0
2025-05-09 15:45:00,118.4,118.74,118.12,118.6,38061.0,118.4,118.74,118.12,118.6,38061.0
2025-05-09 15:50:00,118.67,118.75,118.35,118.51,60342.0,118.67,118.75,118.35,118.51,60342.0
2025-05-09 15:55:00,118.45,118.49,118.05,118.14,93525.0,118.45,118.49,118.05,118.14,93525.0
2025-05-12 09:30:00,119.39,123.98,119.39,123.71,35262.0,119.39,123.98,119.39,123.71,35262.0
2025-05-12 09:35:00,123.85,124.33,123.14,124.33,21379.0,123.85,124.33,123.14,124.33,21379.0
2025-05-12 09:40:00,124.17,124.58,123.77,123.99,16270.0,124.17,124.58,123.77,123.99,16270.0
2025-05-12 09:45:00,124.25,124.26,122.98,123.03,13408.0,124.25,124.26,122.98,123.03,13408.0
2025-05-12 09:50:00,122.93,124.02,122.86,123.79,6803.0,122.93,124.02,122.86,123.79,6803.0
2025-05-12 09:55:00,123.81,123.81,123.17,123.48,17487.0,123.81,123.81,123.17,123.48,17487.0
2025-05-12 10:00:00,123.48,124.5,123.47,124.5,14740.0,123.48,124.5,123.47,124.5,14740.0
2025-05-12 10:05:00,124.45,124.57,123.99,124.11,18198.0,124.45,124.57,123.99,124.11,18198.0
2025-05-12 10:10:00,124.18,124.2,123.4,124.16,11159.0,124.18,124.2,123.4,124.16,11159.0
2025-05-12 10:15:00,124.09,124.36,123.95,124.33,11566.0,124.09,124.36,123.95,124.33,11566.0
2025-05-12 10:20:00,124.34,124.82,124.05,124.75,62715.0,124.34,124.82,124.05,124.75,62715.0
2025-05-12 10:25:00,124.79,124.79,123.82,123.9,21491.0,124.79,124.79,123.82,123.9,21491.0
2025-05-12 10:30:00,123.79,123.81,123.4,123.56,12155.0,123.79,123.81,123.4,123.56,12155.0
2025-05-12 10:35:00,123.42,123.43,123.05,123.13,4949.0,123.42,123.43,123.05,123.13,4949.0
2025-05-12 10:40:00,123.08,123.43,122.72,123.43,19690.0,123.08,123.43,122.72,123.43,19690.0
2025-05-12 10:45:00,123.48,123.88,123.02,123.26,14353.0,123.48,123.88,123.02,123.26,14353.0
2025-05-12 10:50:00,123.25,123.75,123.02,123.39,11652.0,123.25,123.75,123.02,123.39,11652.0
2025-05-12 10:55:00,123.49,123.56,123.32,123.48,6710.0,123.49,123.56,123.32,123.48,6710.0
2025-05-12 11:00:00,123.55,123.64,123.11,123.19,8434.0,123.55,123.64,123.11,123.19,8434.0
2025-05-12 11:05:00,123.27,123.48,123.07,123.29,10709.0,123.27,123.48,123.07,123.29,10709.0
2025-05-12 11:10:00,123.22,123.57,123.02,123.55,8983.0,123.22,123.57,123.02,123.55,8983.0
2025-05-12 11:15:00,123.5,123.59,123.23,123.59,19240.0,123.5,123.59,123.23,123.59,19240.0
2025-05-12 11:20:00,123.55,123.61,123.0,123.13,11834.0,123.55,123.61,123.0,123.13,11834.0
2025-05-12 11:25:00,123.16,123.39,123.1,123.1,5255.0,123.16,123.39,123.1,123.1,5255.0
2025-05-12 11:30:00,123.04,123.23,122.98,123.2,7255.0,123.04,123.23,122.98,123.2,7255.0
2025-05-12 11:35:00,123.28,123.36,123.21,123.31,2850.0,123.28,123.36,123.21,123.31,2850.0
2025-05-12 11:40:00,123.35,123.39,123.13,123.36,4368.0,123.35,123.39,123.13,123.36,4368.0
2025-05-12 11:45:00,123.36,123.37,123.11,123.25,3991.0,123.36,123.37,123.11,123.25,3991.0
2025-05-12 11:50:00,123.25,123.25,122.8,122.83,8889.0,123.25,123.25,122.8,122.83,8889.0
2025-05-12 11:55:00,122.83,122.89,122.53,122.64,6377.0,122.83,122.89,122.53,122.64,6377.0
2025-05-12 12:00:00,122.7,123.01,122.51,122.78,8124.0,122.7,123.01,122.51,122.78,8124.0
2025-05-12 12:05:00,122.98,123.17,122.98,123.16,6537.0,122.98,123.17,122.98,123.16,6537.0
2025-05-12 12:10:00,123.12,123.21,123.02,123.21,3716.0,123.12,123.21,123.02,123.21,3716.0
2025-05-12 12:15:00,123.2,123.22,123.04,123.12,9321.0,123.2,123.22,123.04,123.12,9321.0
2025-05-12 12:20:00,123.12,123.31,123.06,123.23,5830.0,123.12,123.31,123.06,123.23,5830.0
2025-05-12 12:25:00,123.35,123.49,123.11,123.13,9150.0,123.35,123.49,123.11,123.13,9150.0
2025-05-12 12:30:00,123.11,123.42,123.11,123.41,3424.0,123.11,123.42,123.11,123.41,3424.0
2025-05-12 12:35:00,123.35,123.45,123.18,123.45,2634.0,123.35,123.45,123.18,123.45,2634.0
2025-05-12 12:40:00,123.47,123.62,123.44,123.53,4960.0,123.47,123.62,123.44,123.53,4960.0
2025-05-12 12:45:00,123.54,123.7,123.34,123.63,8535.0,123.54,123.7,123.34,123.63,8535.0
2025-05-12 12:50:00,123.66,123.71,123.56,123.62,8921.0,123.66,123.71,123.56,123.62,8921.0
2025-05-12 12:55:00,123.64,123.81,123.64,123.78,4690.0,123.64,123.81,123.64,123.78,4690.0
2025-05-12 13:00:00,123.72,124.0,123.72,123.84,11779.0,123.72,124.0,123.72,123.84,11779.0
2025-05-12 13:05:00,123.84,124.17,123.77,124.09,6477.0,123.84,124.17,123.77,124.09,6477.0
2025-05-12 13:10:00,124.05,124.17,123.91,124.03,7918.0,124.05,124.17,123.91,124.03,7918.0
2025-05-12 13:15:00,123.96,124.18,123.9,124.09,12604.0,123.96,124.18,123.9,124.09,12604.0
2025-05-12 13:20:00,124.05,124.21,123.97,124.18,6985.0,124.05,124.21,123.97,124.18,6985.0
2025-05-12 13:25:00,124.14,124.17,124.03,124.03,6293.0,124.14,124.17,124.03,124.03,6293.0
2025-05-12 13:30:00,124.07,124.33,124.04,124.13,9893.0,124.07,124.33,124.04,124.13,9893.0
2025-05-12 13:35:00,124.17,124.28,124.09,124.26,10426.0,124.17,124.28,124.09,124.26,10426.0
2025-05-12 13:40:00,124.26,124.45,124.17,124.27,13872.0,124.26,124.45,124.17,124.27,13872.0
2025-05-12 13:45:00,124.22,124.23,123.98,124.11,18468.0,124.22,124.23,123.98,124.11,18468.0
2025-05-12 13:50:00,124.18,124.22,124.09,124.14,5721.0,124.18,124.22,124.09,124.14,5721.0
2025-05-12 13:55:00,124.14,124.14,123.92,123.92,24873.0,124.14,124.14,123.92,123.92,24873.0
2025-05-12 14:00:00,123.96,124.35,123.92,124.3,8275.0,123.96,124.35,123.92,124.3,8275.0
2025-05-12 14:05:00,124.31,124.31,124.07,124.07,7104.0,124.31,124.31,124.07,124.07,7104.0
2025-05-12 14:10:00,124.03,124.19,124.0,124.18,9329.0,124.03,124.19,124.0,124.18,9329.0
2025-05-12 14:15:00,124.16,124.21,124.02,124.08,7179.0,124.16,124.21,124.02,124.08,7179.0
2025-05-12 14:20:00,124.12,124.13,123.83,123.86,30899.0,124.12,124.13,123.83,123.86,30899.0
2025-05-12 14:25:00,123.86,123.86,123.5,123.54,15670.0,123.86,123.86,123.5,123.54,15670.0
2025-05-12 14:30:00,123.59,123.79,123.58,123.71,8660.0,123.59,123.79,123.58,123.71,8660.0
2025-05-12 14:35:00,123.74,124.03,123.7,124.02,11755.0,123.74,124.03,123.7,124.02,11755.0
2025-05-12 14:40:00,124.01,124.02,123.9,124.0,6905.0,124.01,124.02,123.9,124.0,6905.0
2025-05-12 14:45:00,124.01,124.16,123.97,124.05,11010.0,124.01,124.16,123.97,124.05,11010.0
2025-05-12 14:50:00,124.07,124.07,123.87,123.88,4897.0,124.07,124.07,123.87,123.88,4897.0
2025-05-12 14:55:00,123.89,124.01,123.86,123.93,16312.0,123.89,124.01,123.86,123.93,16312.0
2025-05-12 15:00:00,123.97,124.04,123.9,124.04,11682.0,123.97,124.04,123.9,124.04,11682.0
2025-05-12 15:05:00,124.02,124.08,123.95,124.0,11747.0,124.02,124.08,123.95,124.0,11747.0
2025-05-12 15:10:00,124.05,124.28,123.97,124.25,15309.0,124.05,124.28,123.97,124.25,15309.0
2025-05-12 15:15:00,124.2,124.26,124.07,124.23,11108.0,124.2,124.26,124.07,124.23,11108.0
2025-05-12 15:20:00,124.23,124.23,124.12,124.19,5165.0,124.23,124.23,124.12,124.19,5165.0
2025-05-12 15:25:00,124.21,124.24,124.06,124.17,14843.0,124.21,124.24,124.06,124.17,14843.0
2025-05-12 15:30:00,124.17,124.55,124.08,124.46,31110.0,124.17,124.55,124.08,124.46,31110.0
2025-05-12 15:35:00,124.53,124.75,124.5,124.7,19643.0,124.53,124.75,124.5,124.7,19643.0
2025-05-12 15:40:00,124.72,124.8,124.53,124.61,61402.0,124.72,124.8,124.53,124.61,61402.0
2025-05-12 15:45:00,124.66,124.67,124.25,124.36,52483.0,124.66,124.67,124.25,124.36,52483.0
2025-05-12 15:50:00,124.42,124.58,124.15,124.16,64500.0,124.42,124.58,124.15,124.16,64500.0
2025-05-12 15:55:00,124.14,124.43,124.01,124.38,150801.0,124.14,124.43,124.01,124.38,150801.0
2025-05-13 09:30:00,124.01,124.4,122.72,122.73,36541.0,124.01,124.4,122.72,122.73,36541.0
2025-05-13 09:35:00,122.45,122.45,121.97,121.97,1751.0,122.45,122.45,121.97,121.97,1751.0
2025-05-13 09:40:00,121.9,122.3,121.6,122.3,5722.0,121.9,122.3,121.6,122.3,5722.0
2025-05-13 09:45:00,122.22,122.3,121.92,122.15,6533.0,122.22,122.3,121.92,122.15,6533.0
2025-05-13 09:50:00,122.15,122.61,122.13,122.46,5955.0,122.15,122.61,122.13,122.46,5955.0
2025-05-13 09:55:00,122.56,122.84,122.56,122.69,4984.0,122.56,122.84,122.56,122.69,4984.0
2025-05-13 10:00:00,122.73,122.74,122.08,122.24,8328.0,122.73,122.74,122.08,122.24,8328.0
2025-05-13 10:05:00,122.26,122.56,122.09,122.47,6012.0,122.26,122.56,122.09,122.47,6012.0
2025-05-13 10:10:00,122.59,122.72,122.45,122.53,4880.0,122.59,122.72,122.45,122.53,4880.0
2025-05-13 10:15:00,122.56,122.56,122.31,122.45,7215.0,122.56,122.56,122.31,122.45,7215.0
2025-05-13 10:20:00,122.55,122.65,122.14,122.22,24487.0,122.55,122.65,122.14,122.22,24487.0
2025-05-13 10:25:00,122.15,122.31,122.11,122.22,11928.0,122.15,122.31,122.11,122.22,11928.0
2025-05-13 10:30:00,122.24,122.36,122.02,122.34,9713.0,122.24,122.36,122.02,122.34,9713.0
2025-05-13 10:35:00,122.38,122.44,121.9,122.05,15638.0,122.38,122.44,121.9,122.05,15638.0
2025-05-13 10:40:00,121.97,122.28,121.88,122.19,5743.0,121.97,122.28,121.88,122.19,5743.0
2025-05-13 10:45:00,122.22,122.22,121.71,121.71,8423.0,122.22,122.22,121.71,121.71,8423.0
2025-05-13 10:50:00,121.81,122.0,121.68,121.75,6648.0,121.81,122.0,121.68,121.75,6648.0
2025-05-13 10:55:00,121.86,122.06,121.82,121.88,3953.0,121.86,122.06,121.82,121.88,3953.0
2025-05-13 11:00:00,121.88,121.95,121.69,121.94,5486.0,121.88,121.95,121.69,121.94,5486.0
2025-05-13 11:05:00,121.98,122.27,121.91,122.0,6568.0,121.98,122.27,121.91,122.0,6568.0
2025-05-13 11:10:00,122.02,122.02,121.95,121.95,2227.0,122.02,122.02,121.95,121.95,2227.0
2025-05-13 11:15:00,121.95,122.36,121.95,122.2,3722.0,121.95,122.36,121.95,122.2,3722.0
2025-05-13 11:20:00,122.29,122.4,122.17,122.26,2244.0,122.29,122.4,122.17,122.26,2244.0
2025-05-13 11:25:00,122.26,122.5,122.25,122.25,2819.0,122.26,122.5,122.25,122.25,2819.0
2025-05-13 11:30:00,122.31,122.67,122.26,122.59,2208.0,122.31,122.67,122.26,122.59,2208.0
2025-05-13 11:35:00,122.67,122.84,122.63,122.84,7629.0,122.67,122.84,122.63,122.84,7629.0
2025-05-13 11:40:00,122.78,123.05,122.77,122.9,10058.0,122.78,123.05,122.77,122.9,10058.0
2025-05-13 11:45:00,122.9,122.98,122.62,122.67,7303.0,122.9,122.98,122.62,122.67,7303.0
2025-05-13 11:50:00,122.67,122.71,122.54,122.71,4691.0,122.67,122.71,122.54,122.71,4691.0
2025-05-13 11:55:00,122.74,122.82,122.65,122.66,8885.0,122.74,122.82,122.65,122.66,8885.0
2025-05-13 12:00:00,122.67,122.76,122.38,122.57,10299.0,122.67,122.76,122.38,122.57,10299.0
2025-05-13 12:05:00,122.67,122.75,122.63,122.63,2780.0,122.67,122.75,122.63,122.63,2780.0
2025-05-13 12:10:00,122.76,122.88,122.69,122.83,1350.0,122.76,122.88,122.69,122.83,1350.0
2025-05-13 12:15:00,122.88,123.06,122.8,122.88,7131.0,122.88,123.06,122.8,122.88,7131.0
2025-05-13 12:20:00,122.87,123.05,122.87,122.98,2400.0,122.87,123.05,122.87,122.98,2400.0
2025-05-13 12:25:00,123.04,123.07,122.96,122.98,2550.0,123.04,123.07,122.96,122.98,2550.0
2025-05-13 12:30:00,122.98,123.06,122.98,123.05,2305.0,122.98,123.06,122.98,123.05,2305.0
2025-05-13 12:35:00,123.1,123.28,123.1,123.28,1500.0,123.1,123.28,123.1,123.28,1500.0
2025-05-13 12:40:00,123.26,123.27,123.15,123.22,2195.0,123.26,123.27,123.15,123.22,2195.0
2025-05-13 12:45:00,123.17,123.27,123.08,123.09,2318.0,123.17,123.27,123.08,123.09,2318.0
2025-05-13 12:50:00,123.01,123.16,122.97,123.16,1533.0,123.01,123.16,122.97,123.16,1533.0
2025-05-13 12:55:00,123.14,123.17,123.13,123.15,1200.0,123.14,123.17,123.13,123.15,1200.0
2025-05-13 13:00:00,123.27,123.27,123.09,123.15,2759.0,123.27,123.27,123.09,123.15,2759.0
2025-05-13 13:05:00,123.14,123.23,123.09,123.1,6459.0,123.14,123.23,123.09,123.1,6459.0
2025-05-13 13:10:00,123.17,123.21,123.0,123.0,2528.0,123.17,123.21,123.0,123.0,2528.0
2025-05-13 13:15:00,123.09,123.41,123.08,123.41,2702.0,123.09,123.41,123.08,123.41,2702.0
2025-05-13 13:20:00,123.41,123.54,123.3,123.36,10843.0,123.41,123.54,123.3,123.36,10843.0
2025-05-13 13:25:00,123.47,123.55,123.29,123.31,5853.0,123.47,123.55,123.29,123.31,5853.0
2025-05-13 13:30:00,123.29,123.63,123.29,123.59,2047.0,123.29,123.63,123.29,123.59,2047.0
2025-05-13 13:35:00,123.53,123.57,123.47,123.51,4301.0,123.53,123.57,123.47,123.51,4301.0
2025-05-13 13:40:00,123.59,123.65,123.47,123.5,3424.0,123.59,123.65,123.47,123.5,3424.0
2025-05-13 13:45:00,123.41,123.64,123.41,123.55,2176.0,123.41,123.64,123.41,123.55,2176.0
2025-05-13 13:50:00,123.56,123.62,123.5,123.61,2212.0,123.56,123.62,123.5,123.61,2212.0
2025-05-13 13:55:00,123.57,123.65,123.5,123.57,4083.0,123.57,123.65,123.5,123.57,4083.0
2025-05-13 14:00:00,123.62,123.9,123.56,123.84,5997.0,123.62,123.9,123.56,123.84,5997.0
2025-05-13 14:05:00,123.84,124.0,123.76,123.88,4382.0,123.84,124.0,123.76,123.88,4382.0
2025-05-13 14:10:00,123.76,123.77,123.71,123.73,2325.0,123.76,123.77,123.71,123.73,2325.0
2025-05-13 14:15:00,123.67,123.7,123.55,123.67,3041.0,123.67,123.7,123.55,123.67,3041.0
2025-05-13 14:20:00,123.67,123.67,123.53,123.62,2376.0,123.67,123.67,123.53,123.62,2376.0
2025-05-13 14:25:00,123.57,123.74,123.54,123.67,5104.0,123.57,123.74,123.54,123.67,5104.0
2025-05-13 14:30:00,123.62,123.67,123.57,123.63,3472.0,123.62,123.67,123.57,123.63,3472.0
2025-05-13 14:35:00,123.61,123.91,123.61,123.79,4871.0,123.61,123.91,123.61,123.79,4871.0
2025-05-13 14:40:00,123.82,123.82,123.59,123.65,3500.0,123.82,123.82,123.59,123.65,3500.0
2025-05-13 14:45:00,123.64,123.72,123.55,123.55,2962.0,123.64,123.72,123.55,123.55,2962.0
2025-05-13 14:50:00,123.59,123.69,123.59,123.65,3613.0,123.59,123.69,123.59,123.65,3613.0
2025-05-13 14:55:00,123.65,123.65,123.49,123.62,4391.0,123.65,123.65,123.49,123.62,4391.0
2025-05-13 15:00:00,123.62,123.69,123.55,123.55,2662.0,123.62,123.69,123.55,123.55,2662.0
2025-05-13 15:05:00,123.58,123.65,123.53,123.54,3520.0,123.58,123.65,123.53,123.54,3520.0
2025-05-13 15:10:00,123.57,123.57,123.47,123.47,5638.0,123.57,123.57,123.47,123.47,5638.0
2025-05-13 15:15:00,123.52,123.54,123.21,123.38,8865.0,123.52,123.54,123.21,123.38,8865.0
2025-05-13 15:20:00,123.44,123.52,123.2,123.52,21552.0,123.44,123.52,123.2,123.52,21552.0
2025-05-13 15:25:00,123.53,123.75,123.44,123.71,18125.0,123.53,123.75,123.44,123.71,18125.0
2025-05-13 15:30:00,123.71,123.97,123.61,123.87,32336.0,123.71,123.97,123.61,123.87,32336.0
2025-05-13 15:35:00,123.84,124.14,123.73,123.97,38952.0,123.84,124.14,123.73,123.97,38952.0
2025-05-13 15:40:00,123.97,124.0,123.6,123.6,10676.0,123.97,124.0,123.6,123.6,10676.0
2025-05-13 15:45:00,123.65,123.73,122.98,122.98,13323.0,123.65,123.73,122.98,122.98,13323.0
2025-05-13 15:50:00,122.95,123.11,122.7,123.06,42415.0,122.95,123.11,122.7,123.06,42415.0
2025-05-13 15:55:00,123.04,123.4,122.9,123.16,162779.0,123.04,123.4,122.9,123.16,162779.0
2025-05-14 09:30:00,123.38,123.74,122.71,123.25,27078.0,123.38,123.74,122.71,123.25,27078.0
2025-05-14 09:35:00,123.21,123.5,123.08,123.5,5095.0,123.21,123.5,123.08,123.5,5095.0
2025-05-14 09:40:00,123.22,123.33,123.05,123.14,1924.0,123.22,123.33,123.05,123.14,1924.0
2025-05-14 09:45:00,123.17,123.2,122.76,122.89,2934.0,123.17,123.2,122.76,122.89,2934.0
2025-05-14 09:50:00,122.74,122.89,122.46,122.71,3203.0,122.74,122.89,122.46,122.71,3203.0
2025-05-14 09:55:00,122.71,122.71,122.49,122.6,2000.0,122.71,122.71,122.49,122.6,2000.0
2025-05-14 10:00:00,122.65,122.7,122.36,122.36,2543.0,122.65,122.7,122.36,122.36,2543.0
2025-05-14 10:05:00,122.29,122.47,121.96,121.97,3713.0,122.29,122.47,121.96,121.97,3713.0
2025-05-14 10:10:00,121.88,122.26,121.8,122.23,4188.0,121.88,122.26,121.8,122.23,4188.0
2025-05-14 10:15:00,122.22,122.22,121.77,121.77,1515.0,122.22,122.22,121.77,121.77,1515.0
2025-05-14 10:20:00,121.7,121.99,121.3,121.5,4482.0,121.7,121.99,121.3,121.5,4482.0
2025-05-14 10:25:00,121.3,121.5,121.09,121.2,2262.0,121.3,121.5,121.09,121.2,2262.0
2025-05-14 10:30:00,121.08,121.32,121.08,121.14,2438.0,121.08,121.32,121.08,121.14,2438.0
2025-05-14 10:35:00,121.08,121.22,120.96,121.07,2050.0,121.08,121.22,120.96,121.07,2050.0
2025-05-14 10:40:00,121.07,121.17,120.94,121.17,7570.0,121.07,121.17,120.94,121.17,7570.0
2025-05-14 10:45:00,121.19,121.26,121.13,121.26,3052.0,121.19,121.26,121.13,121.26,3052.0
2025-05-14 10:50:00,121.2,121.31,121.16,121.27,15484.0,121.2,121.31,121.16,121.27,15484.0
2025-05-14 10:55:00,121.3,121.42,121.13,121.42,4125.0,121.3,121.42,121.13,121.42,4125.0
2025-05-14 11:00:00,121.31,121.34,120.7,120.75,2378.0,121.31,121.34,120.7,120.75,2378.0
2025-05-14 11:05:00,120.72,120.72,120.47,120.53,2300.0,120.72,120.72,120.47,120.53,2300.0
2025-05-14 11:10:00,120.37,120.58,120.21,120.56,6054.0,120.37,120.58,120.21,120.56,6054.0
2025-05-14 11:15:00,120.63,120.63,120.16,120.2,3192.0,120.63,120.63,120.16,120.2,3192.0
2025-05-14 11:20:00,120.22,120.55,120.22,120.25,5164.0,120.22,120.55,120.22,120.25,5164.0
2025-05-14 11:25:00,120.33,120.67,120.32,120.67,1766.0,120.33,120.67,120.32,120.67,1766.0
2025-05-14 11:30:00,120.66,120.92,120.42,120.81,11660.0,120.66,120.92,120.42,120.81,11660.0
2025-05-14 11:35:00,120.8,120.8,120.3,120.64,11983.0,120.8,120.8,120.3,120.64,11983.0
2025-05-14 11:40:00,120.65,120.78,120.62,120.78,1642.0,120.65,120.78,120.62,120.78,1642.0
2025-05-14 11:45:00,120.78,120.8,120.67,120.8,1400.0,120.78,120.8,120.67,120.8,1400.0
2025-05-14 11:50:00,120.77,120.77,120.58,120.59,1706.0,120.77,120.77,120.58,120.59,1706.0
2025-05-14 11:55:00,120.51,120.76,120.5,120.75,2369.0,120.51,120.76,120.5,120.75,2369.0
2025-05-14 12:00:00,120.69,121.0,120.69,120.98,3269.0,120.69,121.0,120.69,120.98,3269.0
2025-05-14 12:05:00,121.02,121.11,120.9,120.93,1026.0,121.02,121.11,120.9,120.93,1026.0
2025-05-14 12:10:00,120.93,120.93,120.78,120.78,4724.0,120.93,120.93,120.78,120.78,4724.0
2025-05-14 12:15:00,120.88,121.14,120.73,121.14,4779.0,120.88,121.14,120.73,121.14,4779.0
2025-05-14 12:20:00,121.07,121.12,120.93,121.02,2637.0,121.07,121.12,120.93,121.02,2637.0
2025-05-14 12:25:00,120.72,120.8,120.55,120.55,1171.0,120.72,120.8,120.55,120.55,1171.0
2025-05-14 12:30:00,120.55,120.57,120.55,120.57,567.0,120.55,120.57,120.55,120.57,567.0
2025-05-14 12:35:00,120.55,120.6,120.53,120.56,1003.0,120.55,120.6,120.53,120.56,1003.0
2025-05-14 12:40:00,120.57,120.57,120.34,120.46,902.0,120.57,120.57,120.34,120.46,902.0
2025-05-14 12:45:00,120.46,120.51,120.35,120.35,1203.0,120.46,120.51,120.35,120.35,1203.0
2025-05-14 12:50:00,120.33,120.52,120.29,120.51,3195.0,120.33,120.52,120.29,120.51,3195.0
2025-05-14 12:55:00,120.53,120.76,120.52,120.76,1200.0,120.53,120.76,120.52,120.76,1200.0
2025-05-14 13:00:00,120.7,120.82,120.55,120.82,4025.0,120.7,120.82,120.55,120.82,4025.0
2025-05-14 13:05:00,120.75,120.85,120.7,120.8,4843.0,120.75,120.85,120.7,120.8,4843.0
2025-05-14 13:10:00,120.8,120.83,120.6,120.6,4087.0,120.8,120.83,120.6,120.6,4087.0
2025-05-14 13:15:00,120.79,120.88,120.63,120.86,15695.0,120.79,120.88,120.63,120.86,15695.0
2025-05-14 13:20:00,120.81,120.82,120.39,120.73,10872.0,120.81,120.82,120.39,120.73,10872.0
2025-05-14 13:25:00,120.69,120.84,120.6,120.82,1725.0,120.69,120.84,120.6,120.82,1725.0
2025-05-14 13:30:00,120.81,120.9,120.54,120.9,2026.0,120.81,120.9,120.54,120.9,2026.0
2025-05-14 13:35:00,120.72,120.72,120.39,120.58,2620.0,120.72,120.72,120.39,120.58,2620.0
2025-05-14 13:40:00,120.47,120.65,120.47,120.63,4825.0,120.47,120.65,120.47,120.63,4825.0
2025-05-14 13:45:00,120.63,120.63,120.51,120.62,3491.0,120.63,120.63,120.51,120.62,3491.0
2025-05-14 13:50:00,120.56,120.7,120.53,120.62,3598.0,120.56,120.7,120.53,120.62,3598.0
2025-05-14 13:55:00,120.57,120.62,120.46,120.6,4315.0,120.57,120.62,120.46,120.6,4315.0
2025-05-14 14:00:00,120.65,120.66,120.39,120.47,12056.0,120.65,120.66,120.39,120.47,12056.0
2025-05-14 14:05:00,120.54,120.75,120.38,120.38,6594.0,120.54,120.75,120.38,120.38,6594.0
2025-05-14 14:10:00,120.28,120.5,120.28,120.38,3224.0,120.28,120.5,120.28,120.38,3224.0
2025-05-14 14:15:00,120.46,120.46,120.15,120.23,6285.0,120.46,120.46,120.15,120.23,6285.0
2025-05-14 14:20:00,120.18,120.29,120.04,120.27,7868.0,120.18,120.29,120.04,120.27,7868.0
2025-05-14 14:25:00,120.18,120.28,120.11,120.22,1806.0,120.18,120.28,120.11,120.22,1806.0
2025-05-14 14:30:00,120.2,120.44,120.16,120.36,3914.0,120.2,120.44,120.16,120.36,3914.0
2025-05-14 14:35:00,120.45,120.46,120.13,120.44,5233.0,120.45,120.46,120.13,120.44,5233.0
2025-05-14 14:40:00,120.33,120.54,120.28,120.42,4567.0,120.33,120.54,120.28,120.42,4567.0
2025-05-14 14:45:00,120.6,120.6,120.32,120.36,5109.0,120.6,120.6,120.32,120.36,5109.0
2025-05-14 14:50:00,120.42,120.57,120.33,120.53,2617.0,120.42,120.57,120.33,120.53,2617.0
2025-05-14 14:55:00,120.43,120.57,120.35,120.57,5105.0,120.43,120.57,120.35,120.57,5105.0
2025-05-14 15:00:00,120.53,120.56,120.23,120.23,3808.0,120.53,120.56,120.23,120.23,3808.0
2025-05-14 15:05:00,120.25,120.39,120.24,120.28,4288.0,120.25,120.39,120.24,120.28,4288.0
2025-05-14 15:10:00,120.38,120.67,120.37,120.5,7017.0,120.38,120.67,120.37,120.5,7017.0
2025-05-14 15:15:00,120.57,120.57,120.4,120.46,3769.0,120.57,120.57,120.4,120.46,3769.0
2025-05-14 15:20:00,120.46,120.46,120.28,120.39,5169.0,120.46,120.46,120.28,120.39,5169.0
2025-05-14 15:25:00,120.39,120.59,120.39,120.4,5730.0,120.39,120.59,120.39,120.4,5730.0
2025-05-14 15:30:00,120.4,120.52,120.4,120.48,4770.0,120.4,120.52,120.4,120.48,4770.0
2025-05-14 15:35:00,120.54,120.6,120.43,120.6,11935.0,120.54,120.6,120.43,120.6,11935.0
2025-05-14 15:40:00,120.56,120.75,120.52,120.73,11830.0,120.56,120.75,120.52,120.73,11830.0
2025-05-14 15:45:00,120.72,120.74,120.54,120.68,11478.0,120.72,120.74,120.54,120.68,11478.0
2025-05-14 15:50:00,120.55,120.99,120.55,120.79,30472.0,120.55,120.99,120.55,120.79,30472.0
2025-05-14 15:55:00,120.69,120.69,120.18,120.37,111560.0,120.69,120.69,120.18,120.37,111560.0
2025-05-15 09:30:00,121.16,121.57,119.9,120.45,16218.0,121.16,121.57,119.9,120.45,16218.0
2025-05-15 09:35:00,120.22,120.51,120.15,120.28,1762.0,120.22,120.51,120.15,120.28,1762.0
2025-05-15 09:40:00,120.13,120.24,120.03,120.08,1365.0,120.13,120.24,120.03,120.08,1365.0
2025-05-15 09:45:00,120.02,120.07,119.98,120.02,3254.0,120.02,120.07,119.98,120.02,3254.0
2025-05-15 09:50:00,120.02,120.17,120.0,120.08,3123.0,120.02,120.17,120.0,120.08,3123.0
2025-05-15 09:55:00,120.09,120.26,120.02,120.06,1400.0,120.09,120.26,120.02,120.06,1400.0
2025-05-15 10:00:00,119.98,120.37,119.98,120.18,4449.0,119.98,120.37,119.98,120.18,4449.0
2025-05-15 10:05:00,120.06,120.06,119.42,119.47,5105.0,120.06,120.06,119.42,119.47,5105.0
2025-05-15 10:10:00,119.47,119.84,119.47,119.64,4981.0,119.47,119.84,119.47,119.64,4981.0
2025-05-15 10:15:00,119.64,119.75,119.45,119.71,11333.0,119.64,119.75,119.45,119.71,11333.0
2025-05-15 10:20:00,119.62,119.79,119.59,119.59,3500.0,119.62,119.79,119.59,119.59,3500.0
2025-05-15 10:25:00,119.55,119.65,119.41,119.45,3216.0,119.55,119.65,119.41,119.45,3216.0
2025-05-15 10:30:00,119.45,119.49,119.18,119.46,4600.0,119.45,119.49,119.18,119.46,4600.0
2025-05-15 10:35:00,119.46,119.72,119.38,119.72,3928.0,119.46,119.72,119.38,119.72,3928.0
2025-05-15 10:40:00,119.61,119.66,119.26,119.35,5165.0,119.61,119.66,119.26,119.35,5165.0
2025-05-15 10:45:00,119.45,119.46,119.25,119.3,7727.0,119.45,119.46,119.25,119.3,7727.0
2025-05-15 10:50:00,119.3,119.66,119.3,119.47,8306.0,119.3,119.66,119.3,119.47,8306.0
2025-05-15 10:55:00,119.47,119.55,119.39,119.49,6868.0,119.47,119.55,119.39,119.49,6868.0
2025-05-15 11:00:00,119.52,119.71,119.51,119.67,5793.0,119.52,119.71,119.51,119.67,5793.0
2025-05-15 11:05:00,119.67,119.82,119.55,119.67,6522.0,119.67,119.82,119.55,119.67,6522.0
2025-05-15 11:10:00,119.7,120.18,119.7,120.13,5289.0,119.7,120.18,119.7,120.13,5289.0
2025-05-15 11:15:00,120.16,120.24,120.06,120.19,4877.0,120.16,120.24,120.06,120.19,4877.0
2025-05-15 11:20:00,120.17,120.34,120.06,120.28,3945.0,120.17,120.34,120.06,120.28,3945.0
2025-05-15 11:25:00,120.23,120.23,120.01,120.08,4579.0,120.23,120.23,120.01,120.08,4579.0
2025-05-15 11:30:00,120.08,120.73,120.07,120.65,33124.0,120.08,120.73,120.07,120.65,33124.0
2025-05-15 11:35:00,120.59,121.0,120.59,120.81,75959.0,120.59,121.0,120.59,120.81,75959.0
2025-05-15 11:40:00,120.86,121.19,120.83,121.19,51507.0,120.86,121.19,120.83,121.19,51507.0
2025-05-15 11:45:00,121.19,121.19,121.09,121.15,3100.0,121.19,121.19,121.09,121.15,3100.0
2025-05-15 11:50:00,121.14,121.15,120.99,121.0,5677.0,121.14,121.15,120.99,121.0,5677.0
2025-05-15 11:55:00,121.04,121.2,121.01,121.18,3101.0,121.04,121.2,121.01,121.18,3101.0
2025-05-15 12:00:00,121.09,121.27,121.09,121.2,2270.0,121.09,121.27,121.09,121.2,2270.0
2025-05-15 12:05:00,121.2,121.29,120.98,121.13,4478.0,121.2,121.29,120.98,121.13,4478.0
2025-05-15 12:10:00,121.16,121.26,121.09,121.14,2100.0,121.16,121.26,121.09,121.14,2100.0
2025-05-15 12:15:00,121.16,121.16,120.99,121.01,6500.0,121.16,121.16,120.99,121.01,6500.0
2025-05-15 12:20:00,121.02,121.31,121.01,121.3,5785.0,121.02,121.31,121.01,121.3,5785.0
2025-05-15 12:25:00,121.24,121.24,121.17,121.21,2400.0,121.24,121.24,121.17,121.21,2400.0
2025-05-15 12:30:00,121.16,121.17,121.06,121.12,1700.0,121.16,121.17,121.06,121.12,1700.0
2025-05-15 12:35:00,121.13,121.42,121.12,121.42,4187.0,121.13,121.42,121.12,121.42,4187.0
2025-05-15 12:40:00,121.3,121.35,121.13,121.14,3443.0,121.3,121.35,121.13,121.14,3443.0
2025-05-15 12:45:00,121.13,121.5,121.1,121.47,4561.0,121.13,121.5,121.1,121.47,4561.0
2025-05-15 12:50:00,121.47,121.73,121.46,121.66,3444.0,121.47,121.73,121.46,121.66,3444.0
2025-05-15 12:55:00,121.67,122.09,121.59,121.99,8180.0,121.67,122.09,121.59,121.99,8180.0
2025-05-15 13:00:00,121.88,122.05,121.85,122.0,6151.0,121.88,122.05,121.85,122.0,6151.0
2025-05-15 13:05:00,122.03,122.03,121.8,121.82,2800.0,122.03,122.03,121.8,121.82,2800.0
2025-05-15 13:10:00,121.81,121.87,121.76,121.77,3551.0,121.81,121.87,121.76,121.77,3551.0
2025-05-15 13:15:00,121.77,121.83,121.56,121.69,7276.0,121.77,121.83,121.56,121.69,7276.0
2025-05-15 13:20:00,121.73,121.82,121.71,121.73,3402.0,121.73,121.82,121.71,121.73,3402.0
2025-05-15 13:25:00,121.66,121.93,121.6,121.92,9314.0,121.66,121.93,121.6,121.92,9314.0
2025-05-15 13:30:00,121.89,122.05,121.85,121.97,10031.0,121.89,122.05,121.85,121.97,10031.0
2025-05-15 13:35:00,122.04,122.33,121.93,122.21,12905.0,122.04,122.33,121.93,122.21,12905.0
2025-05-15 13:40:00,122.2,122.26,122.04,122.21,4678.0,122.2,122.26,122.04,122.21,4678.0
2025-05-15 13:45:00,122.28,122.29,122.09,122.29,7603.0,122.28,122.29,122.09,122.29,7603.0
2025-05-15 13:50:00,122.23,122.31,122.15,122.31,11769.0,122.23,122.31,122.15,122.31,11769.0
2025-05-15 13:55:00,122.27,122.32,122.13,122.17,11875.0,122.27,122.32,122.13,122.17,11875.0
2025-05-15 14:00:00,122.17,122.17,121.73,121.73,13690.0,122.17,122.17,121.73,121.73,13690.0
2025-05-15 14:05:00,121.73,121.85,121.69,121.73,3364.0,121.73,121.85,121.69,121.73,3364.0
2025-05-15 14:10:00,121.7,121.87,121.66,121.82,4741.0,121.7,121.87,121.66,121.82,4741.0
2025-05-15 14:15:00,121.84,121.92,121.77,121.87,3239.0,121.84,121.92,121.77,121.87,3239.0
2025-05-15 14:20:00,121.88,121.97,121.78,121.97,4991.0,121.88,121.97,121.78,121.97,4991.0
2025-05-15 14:25:00,121.96,122.0,121.87,121.95,6613.0,121.96,122.0,121.87,121.95,6613.0
2025-05-15 14:30:00,121.92,121.98,121.86,121.86,5040.0,121.92,121.98,121.86,121.86,5040.0
2025-05-15 14:35:00,121.91,122.26,121.91,122.22,9773.0,121.91,122.26,121.91,122.22,9773.0
2025-05-15 14:40:00,122.26,122.42,122.21,122.29,7855.0,122.26,122.42,122.21,122.29,7855.0
2025-05-15 14:45:00,122.35,122.4,122.18,122.36,13543.0,122.35,122.4,122.18,122.36,13543.0
2025-05-15 14:50:00,122.37,122.37,122.15,122.33,6698.0,122.37,122.37,122.15,122.33,6698.0
2025-05-15 14:55:00,122.34,122.5,122.22,122.33,15992.0,122.34,122.5,122.22,122.33,15992.0
2025-05-15 15:00:00,122.32,122.5,122.31,122.44,7861.0,122.32,122.5,122.31,122.44,7861.0
2025-05-15 15:05:00,122.48,122.5,122.27,122.27,10611.0,122.48,122.5,122.27,122.27,10611.0
2025-05-15 15:10:00,122.22,122.22,121.96,121.97,9091.0,122.22,122.22,121.96,121.97,9091.0
2025-05-15 15:15:00,121.96,122.13,121.95,122.03,11070.0,121.96,122.13,121.95,122.03,11070.0
2025-05-15 15:20:00,121.99,122.26,121.92,122.25,12398.0,121.99,122.26,121.92,122.25,12398.0
2025-05-15 15:25:00,122.25,122.42,122.16,122.18,19665.0,122.25,122.42,122.16,122.18,19665.0
2025-05-15 15:30:00,122.23,122.57,122.23,122.54,16817.0,122.23,122.57,122.23,122.54,16817.0
2025-05-15 15:35:00,122.54,122.91,122.5,122.82,20954.0,122.54,122.91,122.5,122.82,20954.0
2025-05-15 15:40:00,122.85,122.92,122.74,122.87,39219.0,122.85,122.92,122.74,122.87,39219.0
2025-05-15 15:45:00,122.87,122.99,122.77,122.97,35750.0,122.87,122.99,122.77,122.97,35750.0
2025-05-15 15:50:00,122.97,123.4,122.95,123.27,61466.0,122.97,123.4,122.95,123.27,61466.0
2025-05-15 15:55:00,123.34,123.72,123.18,123.7,175231.0,123.34,123.72,123.18,123.7,175231.0
2025-05-16 09:30:00,123.7,124.2,122.46,122.46,58142.0,123.7,124.2,122.46,122.46,58142.0
2025-05-16 09:35:00,122.63,123.16,122.61,122.76,1800.0,122.63,123.16,122.61,122.76,1800.0
2025-05-16 09:40:00,123.03,123.25,122.96,123.25,1134.0,123.03,123.25,122.96,123.25,1134.0
2025-05-16 09:45:00,123.23,123.39,122.99,123.14,6224.0,123.23,123.39,122.99,123.14,6224.0
2025-05-16 09:50:00,123.16,123.5,123.04,123.48,24412.0,123.16,123.5,123.04,123.48,24412.0
2025-05-16 09:55:00,123.48,123.73,123.36,123.72,9533.0,123.48,123.73,123.36,123.72,9533.0
2025-05-16 10:00:00,123.5,123.67,123.38,123.42,3700.0,123.5,123.67,123.38,123.42,3700.0
2025-05-16 10:05:00,123.38,123.55,123.14,123.28,4029.0,123.38,123.55,123.14,123.28,4029.0
2025-05-16 10:10:00,123.33,123.34,122.85,122.85,7365.0,123.33,123.34,122.85,122.85,7365.0
2025-05-16 10:15:00,122.9,123.37,122.9,123.34,4027.0,122.9,123.37,122.9,123.34,4027.0
2025-05-16 10:20:00,123.39,123.49,123.26,123.36,7934.0,123.39,123.49,123.26,123.36,7934.0
2025-05-16 10:25:00,123.36,123.59,123.32,123.39,8854.0,123.36,123.59,123.32,123.39,8854.0
2025-05-16 10:30:00,123.41,124.13,123.4,123.97,31796.0,123.41,124.13,123.4,123.97,31796.0
2025-05-16 10:35:00,123.98,124.37,123.98,124.36,2771.0,123.98,124.37,123.98,124.36,2771.0
2025-05-16 10:40:00,124.5,124.6,124.41,124.41,1306.0,124.5,124.6,124.41,124.41,1306.0
2025-05-16 10:45:00,124.5,124.52,124.13,124.25,1150.0,124.5,124.52,124.13,124.25,1150.0
2025-05-16 10:50:00,124.25,124.42,124.11,124.15,2617.0,124.25,124.42,124.11,124.15,2617.0
2025-05-16 10:55:00,124.15,124.3,124.03,124.27,3819.0,124.15,124.3,124.03,124.27,3819.0
2025-05-16 11:00:00,124.23,124.27,123.88,124.04,3171.0,124.23,124.27,123.88,124.04,3171.0
2025-05-16 11:05:00,123.93,123.97,123.92,123.93,2385.0,123.93,123.97,123.92,123.93,2385.0
2025-05-16 11:10:00,123.94,124.04,123.67,123.7,4919.0,123.94,124.04,123.67,123.7,4919.0
2025-05-16 11:15:00,123.82,124.01,123.8,123.8,4463.0,123.82,124.01,123.8,123.8,4463.0
2025-05-16 11:20:00,123.8,123.82,123.64,123.75,3030.0,123.8,123.82,123.64,123.75,3030.0
2025-05-16 11:25:00,123.82,123.93,123.71,123.88,5103.0,123.82,123.93,123.71,123.88,5103.0
2025-05-16 11:30:00,123.8,123.89,123.53,123.73,4537.0,123.8,123.89,123.53,123.73,4537.0
2025-05-16 11:35:00,123.65,123.93,123.65,123.84,5934.0,123.65,123.93,123.65,123.84,5934.0
2025-05-16 11:40:00,123.91,123.91,123.76,123.79,1932.0,123.91,123.91,123.76,123.79,1932.0
2025-05-16 11:45:00,123.77,123.86,123.68,123.83,1700.0,123.77,123.86,123.68,123.83,1700.0
2025-05-16 11:50:00,123.89,124.03,123.86,124.0,4982.0,123.89,124.03,123.86,124.0,4982.0
2025-05-16 11:55:00,123.93,124.03,123.78,123.8,500.0,123.93,124.03,123.78,123.8,500.0
2025-05-16 12:00:00,123.79,123.91,123.79,123.91,1200.0,123.79,123.91,123.79,123.91,1200.0
2025-05-16 12:05:00,123.83,123.83,123.65,123.65,1717.0,123.83,123.83,123.65,123.65,1717.0
2025-05-16 12:10:00,123.74,123.98,123.65,123.92,36181.0,123.74,123.98,123.65,123.92,36181.0
2025-05-16 12:15:00,123.74,123.85,123.66,123.84,4563.0,123.74,123.85,123.66,123.84,4563.0
2025-05-16 12:20:00,123.84,123.84,123.69,123.81,3654.0,123.84,123.84,123.69,123.81,3654.0
2025-05-16 12:25:00,123.76,123.92,123.68,123.91,5311.0,123.76,123.92,123.68,123.91,5311.0
2025-05-16 12:30:00,123.95,124.51,123.9,124.49,37750.0,123.95,124.51,123.9,124.49,37750.0
2025-05-16 12:35:00,124.42,124.68,124.41,124.57,5686.0,124.42,124.68,124.41,124.57,5686.0
2025-05-16 12:40:00,124.66,124.67,124.55,124.57,22764.0,124.66,124.67,124.55,124.57,22764.0
2025-05-16 12:45:00,124.64,124.9,124.54,124.59,49906.0,124.64,124.9,124.54,124.59,49906.0
2025-05-16 12:50:00,124.59,124.94,124.58,124.88,31264.0,124.59,124.94,124.58,124.88,31264.0
2025-05-16 12:55:00,124.89,124.98,124.79,124.89,11250.0,124.89,124.98,124.79,124.89,11250.0
2025-05-16 13:00:00,124.88,125.05,124.84,125.05,5526.0,124.88,125.05,124.84,125.05,5526.0
2025-05-16 13:05:00,125.05,125.15,124.9,125.12,34690.0,125.05,125.15,124.9,125.12,34690.0
2025-05-16 13:10:00,125.22,125.26,124.83,124.84,54789.0,125.22,125.26,124.83,124.84,54789.0
2025-05-16 13:15:00,124.94,125.18,124.94,125.03,4066.0,124.94,125.18,124.94,125.03,4066.0
2025-05-16 13:20:00,124.99,125.23,124.99,125.18,3467.0,124.99,125.23,124.99,125.18,3467.0
2025-05-16 13:25:00,125.09,125.09,124.8,124.89,1742.0,125.09,125.09,124.8,124.89,1742.0
2025-05-16 13:30:00,124.82,124.89,124.7,124.75,2291.0,124.82,124.89,124.7,124.75,2291.0
2025-05-16 13:35:00,124.63,124.99,124.63,124.97,15144.0,124.63,124.99,124.63,124.97,15144.0
2025-05-16 13:40:00,124.93,125.41,124.93,125.39,11052.0,124.93,125.41,124.93,125.39,11052.0
2025-05-16 13:45:00,125.33,125.4,125.08,125.16,27961.0,125.33,125.4,125.08,125.16,27961.0
2025-05-16 13:50:00,125.06,125.06,124.94,125.02,2225.0,125.06,125.06,124.94,125.02,2225.0
2025-05-16 13:55:00,125.13,125.15,124.95,125.0,2224.0,125.13,125.15,124.95,125.0,2224.0
2025-05-16 14:00:00,125.02,125.31,124.99,125.24,12347.0,125.02,125.31,124.99,125.24,12347.0
2025-05-16 14:05:00,125.24,125.3,125.11,125.11,6889.0,125.24,125.3,125.11,125.11,6889.0
2025-05-16 14:10:00,125.04,125.67,125.04,125.61,43395.0,125.04,125.67,125.04,125.61,43395.0
2025-05-16 14:15:00,125.53,125.57,125.06,125.18,11544.0,125.53,125.57,125.06,125.18,11544.0
2025-05-16 14:20:00,125.15,125.32,125.1,125.13,5049.0,125.15,125.32,125.1,125.13,5049.0
2025-05-16 14:25:00,125.1,125.22,125.05,125.05,3871.0,125.1,125.22,125.05,125.05,3871.0
2025-05-16 14:30:00,125.12,125.17,124.7,124.87,15199.0,125.12,125.17,124.7,124.87,15199.0
2025-05-16 14:35:00,124.82,124.87,124.75,124.87,400.0,124.82,124.87,124.75,124.87,400.0
2025-05-16 14:40:00,124.84,124.93,124.77,124.9,1764.0,124.84,124.93,124.77,124.9,1764.0
2025-05-16 14:45:00,124.9,124.91,124.81,124.91,1674.0,124.9,124.91,124.81,124.91,1674.0
2025-05-16 14:50:00,124.9,125.02,124.83,124.95,2986.0,124.9,125.02,124.83,124.95,2986.0
2025-05-16 14:55:00,125.0,125.03,124.85,124.89,6272.0,125.0,125.03,124.85,124.89,6272.0
2025-05-16 15:00:00,124.92,125.0,124.83,125.0,7641.0,124.92,125.0,124.83,125.0,7641.0
2025-05-16 15:05:00,124.98,125.12,124.92,125.0,30351.0,124.98,125.12,124.92,125.0,30351.0
2025-05-16 15:10:00,124.99,125.0,124.88,124.92,5500.0,124.99,125.0,124.88,124.92,5500.0
2025-05-16 15:15:00,124.92,125.17,124.76,125.17,31625.0,124.92,125.17,124.76,125.17,31625.0
2025-05-16 15:20:00,125.21,125.33,125.12,125.28,9975.0,125.21,125.33,125.12,125.28,9975.0
2025-05-16 15:25:00,125.28,125.39,124.95,125.01,7895.0,125.28,125.39,124.95,125.01,7895.0
2025-05-16 15:30:00,124.97,125.08,124.91,125.04,9161.0,124.97,125.08,124.91,125.04,9161.0
2025-05-16 15:35:00,125.0,125.44,124.97,125.34,18850.0,125.0,125.44,124.97,125.34,18850.0
2025-05-16 15:40:00,125.28,125.58,125.28,125.44,20376.0,125.28,125.58,125.28,125.44,20376.0
2025-05-16 15:45:00,125.44,125.55,125.4,125.54,15563.0,125.44,125.55,125.4,125.54,15563.0
2025-05-16 15:50:00,125.46,125.67,125.34,125.52,30313.0,125.46,125.67,125.34,125.52,30313.0
2025-05-16 15:55:00,125.56,125.77,125.43,125.59,74566.0,125.56,125.77,125.43,125.59,74566.0
2025-05-19 09:30:00,126.33,127.35,125.61,127.22,44327.0,126.33,127.35,125.61,127.22,44327.0
2025-05-19 09:35:00,127.14,127.43,126.7,126.97,18715.0,127.14,127.43,126.7,126.97,18715.0
2025-05-19 09:40:00,126.96,126.98,125.86,125.87,5833.0,126.96,126.98,125.86,125.87,5833.0
2025-05-19 09:45:00,125.94,126.03,125.38,125.67,6506.0,125.94,126.03,125.38,125.67,6506.0
2025-05-19 09:50:00,125.3,125.57,124.93,125.2,7778.0,125.3,125.57,124.93,125.2,7778.0
2025-05-19 09:55:00,125.3,125.93,125.19,125.84,9055.0,125.3,125.93,125.19,125.84,9055.0
2025-05-19 10:00:00,125.82,126.03,125.51,125.97,9922.0,125.82,126.03,125.51,125.97,9922.0
2025-05-19 10:05:00,125.98,125.98,125.28,125.55,13684.0,125.98,125.98,125.28,125.55,13684.0
2025-05-19 10:10:00,125.61,125.62,125.21,125.61,10769.0,125.61,125.62,125.21,125.61,10769.0
2025-05-19 10:15:00,125.56,125.97,125.47,125.87,7075.0,125.56,125.97,125.47,125.87,7075.0
2025-05-19 10:20:00,125.96,126.18,125.89,126.01,10314.0,125.96,126.18,125.89,126.01,10314.0
2025-05-19 10:25:00,125.95,125.96,125.67,125.89,6035.0,125.95,125.96,125.67,125.89,6035.0
2025-05-19 10:30:00,125.82,125.92,125.61,125.69,6039.0,125.82,125.92,125.61,125.69,6039.0
2025-05-19 10:35:00,125.69,125.74,125.45,125.66,5714.0,125.69,125.74,125.45,125.66,5714.0
2025-05-19 10:40:00,125.59,125.96,125.58,125.96,6846.0,125.59,125.96,125.58,125.96,6846.0
2025-05-19 10:45:00,125.9,125.97,125.8,125.82,6117.0,125.9,125.97,125.8,125.82,6117.0
2025-05-19 10:50:00,125.94,126.05,125.9,126.03,5784.0,125.94,126.05,125.9,126.03,5784.0
2025-05-19 10:55:00,126.07,126.08,125.9,126.02,11425.0,126.07,126.08,125.9,126.02,11425.0
2025-05-19 11:00:00,126.04,126.27,126.02,126.25,32265.0,126.04,126.27,126.02,126.25,32265.0
2025-05-19 11:05:00,126.34,126.58,126.28,126.41,10662.0,126.34,126.58,126.28,126.41,10662.0
2025-05-19 11:10:00,126.38,126.64,126.28,126.57,6931.0,126.38,126.64,126.28,126.57,6931.0
2025-05-19 11:15:00,126.57,126.75,126.5,126.75,16481.0,126.57,126.75,126.5,126.75,16481.0
2025-05-19 11:20:00,126.73,126.79,126.61,126.78,14343.0,126.73,126.79,126.61,126.78,14343.0
2025-05-19 11:25:00,126.84,126.89,126.49,126.53,11567.0,126.84,126.89,126.49,126.53,11567.0
2025-05-19 11:30:00,126.54,126.56,126.17,126.17,4550.0,126.54,126.56,126.17,126.17,4550.0
2025-05-19 11:35:00,126.13,126.32,126.13,126.27,5479.0,126.13,126.32,126.13,126.27,5479.0
2025-05-19 11:40:00,126.27,126.54,126.23,126.45,4521.0,126.27,126.54,126.23,126.45,4521.0
2025-05-19 11:45:00,126.47,126.81,126.43,126.75,7642.0,126.47,126.81,126.43,126.75,7642.0
2025-05-19 11:50:00,126.75,126.81,126.65,126.79,4362.0,126.75,126.81,126.65,126.79,4362.0
2025-05-19 11:55:00,126.75,126.91,126.72,126.72,15316.0,126.75,126.91,126.72,126.72,15316.0
2025-05-19 12:00:00,126.73,126.85,126.73,126.8,4900.0,126.73,126.85,126.73,126.8,4900.0
2025-05-19 12:05:00,126.79,126.89,126.72,126.86,3310.0,126.79,126.89,126.72,126.86,3310.0
2025-05-19 12:10:00,126.82,126.98,126.82,126.98,8535.0,126.82,126.98,126.82,126.98,8535.0
2025-05-19 12:15:00,126.92,127.16,126.92,127.16,8265.0,126.92,127.16,126.92,127.16,8265.0
2025-05-19 12:20:00,127.08,127.14,126.84,126.84,12998.0,127.08,127.14,126.84,126.84,12998.0
2025-05-19 12:25:00,126.91,127.0,126.82,126.96,5509.0,126.91,127.0,126.82,126.96,5509.0
2025-05-19 12:30:00,126.93,127.04,126.93,126.94,4399.0,126.93,127.04,126.93,126.94,4399.0
2025-05-19 12:35:00,126.94,127.34,126.93,127.3,7736.0,126.94,127.34,126.93,127.3,7736.0
2025-05-19 12:40:00,127.31,127.32,127.06,127.07,16668.0,127.31,127.32,127.06,127.07,16668.0
2025-05-19 12:45:00,127.03,127.24,127.0,127.22,7605.0,127.03,127.24,127.0,127.22,7605.0
2025-05-19 12:50:00,127.24,127.36,127.24,127.31,2713.0,127.24,127.36,127.24,127.31,2713.0
2025-05-19 12:55:00,127.33,127.67,127.3,127.67,21545.0,127.33,127.67,127.3,127.67,21545.0
2025-05-19 13:00:00,127.62,127.7,127.56,127.65,12066.0,127.62,127.7,127.56,127.65,12066.0
2025-05-19 13:05:00,127.65,127.65,127.3,127.55,10405.0,127.65,127.65,127.3,127.55,10405.0
2025-05-19 13:10:00,127.58,127.61,127.39,127.42,8592.0,127.58,127.61,127.39,127.42,8592.0
2025-05-19 13:15:00,127.43,127.85,127.42,127.77,13731.0,127.43,127.85,127.42,127.77,13731.0
2025-05-19 13:20:00,127.77,128.06,127.7,128.0,24741.0,127.77,128.06,127.7,128.0,24741.0
2025-05-19 13:25:00,127.97,128.18,127.91,128.0,15289.0,127.97,128.18,127.91,128.0,15289.0
2025-05-19 13:30:00,128.03,128.05,127.88,127.95,13264.0,128.03,128.05,127.88,127.95,13264.0
2025-05-19 13:35:00,127.94,127.94,127.78,127.83,8250.0,127.94,127.94,127.78,127.83,8250.0
2025-05-19 13:40:00,127.83,127.87,127.75,127.8,20769.0,127.83,127.87,127.75,127.8,20769.0
2025-05-19 13:45:00,127.8,127.84,127.71,127.84,8922.0,127.8,127.84,127.71,127.84,8922.0
2025-05-19 13:50:00,127.75,127.92,127.74,127.89,15729.0,127.75,127.92,127.74,127.89,15729.0
2025-05-19 13:55:00,127.92,127.94,127.7,127.81,19636.0,127.92,127.94,127.7,127.81,19636.0
2025-05-19 14:00:00,127.8,128.04,127.8,128.04,11741.0,127.8,128.04,127.8,128.04,11741.0
2025-05-19 14:05:00,128.05,128.27,128.04,128.17,11300.0,128.05,128.27,128.04,128.17,11300.0
2025-05-19 14:10:00,128.17,128.17,127.98,128.06,7003.0,128.17,128.17,127.98,128.06,7003.0
2025-05-19 14:15:00,128.07,128.28,128.06,128.28,11909.0,128.07,128.28,128.06,128.28,11909.0
2025-05-19 14:20:00,128.29,128.33,128.15,128.2,16433.0,128.29,128.33,128.15,128.2,16433.0
2025-05-19 14:25:00,128.18,128.33,128.18,128.32,8789.0,128.18,128.33,128.18,128.32,8789.0
2025-05-19 14:30:00,128.33,128.54,128.32,128.54,13201.0,128.33,128.54,128.32,128.54,13201.0
2025-05-19 14:35:00,128.53,128.71,128.43,128.43,19896.0,128.53,128.71,128.43,128.43,19896.0
2025-05-19 14:40:00,128.44,128.46,128.31,128.42,9991.0,128.44,128.46,128.31,128.42,9991.0
2025-05-19 14:45:00,128.4,128.55,128.37,128.44,9897.0,128.4,128.55,128.37,128.44,9897.0
2025-05-19 14:50:00,128.46,128.52,128.39,128.45,11152.0,128.46,128.52,128.39,128.45,11152.0
2025-05-19 14:55:00,128.43,128.52,128.38,128.43,6855.0,128.43,128.52,128.38,128.43,6855.0
2025-05-19 15:00:00,128.43,128.58,128.29,128.5,13295.0,128.43,128.58,128.29,128.5,13295.0
2025-05-19 15:05:00,128.49,128.51,128.35,128.39,11891.0,128.49,128.51,128.35,128.39,11891.0
2025-05-19 15:10:00,128.4,128.45,128.37,128.43,8745.0,128.4,128.45,128.37,128.43,8745.0
2025-05-19 15:15:00,128.43,128.45,128.26,128.33,11378.0,128.43,128.45,128.26,128.33,11378.0
2025-05-19 15:20:00,128.33,128.42,128.2,128.36,18197.0,128.33,128.42,128.2,128.36,18197.0
2025-05-19 15:25:00,128.36,128.5,128.29,128.4,14683.0,128.36,128.5,128.29,128.4,14683.0
2025-05-19 15:30:00,128.43,128.54,128.39,128.53,10992.0,128.43,128.54,128.39,128.53,10992.0
2025-05-19 15:35:00,128.53,128.87,128.48,128.83,19968.0,128.53,128.87,128.48,128.83,19968.0
2025-05-19 15:40:00,128.81,128.85,128.36,128.72,27472.0,128.81,128.85,128.36,128.72,27472.0
2025-05-19 15:45:00,128.72,128.83,128.64,128.74,23686.0,128.72,128.83,128.64,128.74,23686.0
2025-05-19 15:50:00,128.78,129.14,128.69,129.03,55365.0,128.78,129.14,128.69,129.03,55365.0
2025-05-19 15:55:00,129.09,129.56,129.03,129.47,190015.0,129.09,129.56,129.03,129.47,190015.0
2025-05-20 09:30:00,129.08,130.5,128.82,129.62,30165.0,129.08,130.5,128.82,129.62,30165.0
2025-05-20 09:35:00,129.96,130.1,129.28,129.59,6361.0,129.96,130.1,129.28,129.59,6361.0
2025-05-20 09:40:00,129.43,129.75,129.25,129.34,16603.0,129.43,129.75,129.25,129.34,16603.0
2025-05-20 09:45:00,129.19,129.75,129.11,129.7,18945.0,129.19,129.75,129.11,129.7,18945.0
2025-05-20 09:50:00,129.64,129.83,129.37,129.55,8002.0,129.64,129.83,129.37,129.55,8002.0
2025-05-20 09:55:00,129.53,129.77,129.5,129.55,5350.0,129.53,129.77,129.5,129.55,5350.0
2025-05-20 10:00:00,129.66,130.17,129.5,130.04,16777.0,129.66,130.17,129.5,130.04,16777.0
2025-05-20 10:05:00,130.05,130.27,130.02,130.15,4300.0,130.05,130.27,130.02,130.15,4300.0
2025-05-20 10:10:00,130.05,130.46,130.05,130.39,3871.0,130.05,130.46,130.05,130.39,3871.0
2025-05-20 10:15:00,130.38,130.41,130.14,130.15,29369.0,130.38,130.41,130.14,130.15,29369.0
2025-05-20 10:20:00,130.03,130.42,130.01,130.3,13605.0,130.03,130.42,130.01,130.3,13605.0
2025-05-20 10:25:00,130.3,130.71,130.21,130.63,16515.0,130.3,130.71,130.21,130.63,16515.0
2025-05-20 10:30:00,130.73,130.99,130.69,130.92,9670.0,130.73,130.99,130.69,130.92,9670.0
2025-05-20 10:35:00,130.94,131.13,130.83,131.0,16341.0,130.94,131.13,130.83,131.0,16341.0
2025-05-20 10:40:00,131.01,131.01,130.33,130.41,39329.0,131.01,131.01,130.33,130.41,39329.0
2025-05-20 10:45:00,130.41,130.49,130.3,130.3,15554.0,130.41,130.49,130.3,130.3,15554.0
2025-05-20 10:50:00,130.27,130.46,130.1,130.14,13846.0,130.27,130.46,130.1,130.14,13846.0
2025-05-20 10:55:00,130.14,130.14,129.61,129.69,12258.0,130.14,130.14,129.61,129.69,12258.0
2025-05-20 11:00:00,129.62,129.7,129.39,129.66,9491.0,129.62,129.7,129.39,129.66,9491.0
2025-05-20 11:05:00,129.7,129.7,129.4,129.4,4986.0,129.7,129.7,129.4,129.4,4986.0
2025-05-20 11:10:00,129.55,130.0,129.55,129.93,5208.0,129.55,130.0,129.55,129.93,5208.0
2025-05-20 11:15:00,130.03,130.38,130.0,130.27,29981.0,130.03,130.38,130.0,130.27,29981.0
2025-05-20 11:20:00,130.12,130.45,130.12,130.18,6818.0,130.12,130.45,130.12,130.18,6818.0
2025-05-20 11:25:00,130.27,130.27,130.02,130.11,14972.0,130.27,130.27,130.02,130.11,14972.0
2025-05-20 11:30:00,130.12,130.21,129.95,130.03,2405.0,130.12,130.21,129.95,130.03,2405.0
2025-05-20 11:35:00,130.05,130.24,129.82,130.17,11167.0,130.05,130.24,129.82,130.17,11167.0
2025-05-20 11:40:00,130.06,130.2,129.9,129.93,6871.0,130.06,130.2,129.9,129.93,6871.0
2025-05-20 11:45:00,129.99,130.05,129.82,129.9,2521.0,129.99,130.05,129.82,129.9,2521.0
2025-05-20 11:50:00,129.9,129.97,129.73,129.82,9055.0,129.9,129.97,129.73,129.82,9055.0
2025-05-20 11:55:00,129.81,129.94,129.81,129.84,3952.0,129.81,129.94,129.81,129.84,3952.0
2025-05-20 12:00:00,129.84,129.88,129.75,129.75,4373.0,129.84,129.88,129.75,129.75,4373.0
2025-05-20 12:05:00,129.82,129.86,129.61,129.61,9808.0,129.82,129.86,129.61,129.61,9808.0
2025-05-20 12:10:00,129.71,129.71,129.43,129.6,10041.0,129.71,129.71,129.43,129.6,10041.0
2025-05-20 12:15:00,129.66,129.67,129.42,129.43,3512.0,129.66,129.67,129.42,129.43,3512.0
2025-05-20 12:20:00,129.44,129.52,129.24,129.52,8956.0,129.44,129.52,129.24,129.52,8956.0
2025-05-20 12:25:00,129.45,129.65,129.38,129.58,4128.0,129.45,129.65,129.38,129.58,4128.0
2025-05-20 12:30:00,129.55,129.59,129.35,129.42,2720.0,129.55,129.59,129.35,129.42,2720.0
2025-05-20 12:35:00,129.42,129.53,129.35,129.53,2100.0,129.42,129.53,129.35,129.53,2100.0
2025-05-20 12:40:00,129.54,129.68,129.45,129.46,2300.0,129.54,129.68,129.45,129.46,2300.0
2025-05-20 12:45:00,129.48,129.83,129.43,129.77,6592.0,129.48,129.83,129.43,129.77,6592.0
2025-05-20 12:50:00,129.77,129.86,129.62,129.64,10079.0,129.77,129.86,129.62,129.64,10079.0
2025-05-20 12:55:00,129.69,129.69,129.54,129.55,8002.0,129.69,129.69,129.54,129.55,8002.0
2025-05-20 13:00:00,129.61,129.8,129.6,129.72,2790.0,129.61,129.8,129.6,129.72,2790.0
2025-05-20 13:05:00,129.74,129.77,129.66,129.77,3141.0,129.74,129.77,129.66,129.77,3141.0
2025-05-20 13:10:00,129.74,129.98,129.69,129.95,3320.0,129.74,129.98,129.69,129.95,3320.0
2025-05-20 13:15:00,129.93,130.13,129.86,129.97,4641.0,129.93,130.13,129.86,129.97,4641.0
2025-05-20 13:20:00,129.96,130.25,129.95,130.22,4897.0,129.96,130.25,129.95,130.22,4897.0
2025-05-20 13:25:00,130.22,130.27,130.15,130.19,3547.0,130.22,130.27,130.15,130.19,3547.0
2025-05-20 13:30:00,130.15,130.41,130.15,130.37,3800.0,130.15,130.41,130.15,130.37,3800.0
2025-05-20 13:35:00,130.38,130.63,130.38,130.54,3439.0,130.38,130.63,130.38,130.54,3439.0
2025-05-20 13:40:00,130.6,130.65,130.5,130.58,3600.0,130.6,130.65,130.5,130.58,3600.0
2025-05-20 13:45:00,130.58,130.63,130.51,130.63,2324.0,130.58,130.63,130.51,130.63,2324.0
2025-05-20 13:50:00,130.58,130.77,130.58,130.72,3103.0,130.58,130.77,130.58,130.72,3103.0
2025-05-20 13:55:00,130.78,130.87,130.7,130.87,4112.0,130.78,130.87,130.7,130.87,4112.0
2025-05-20 14:00:00,130.86,131.02,130.82,131.0,9560.0,130.86,131.02,130.82,131.0,9560.0
2025-05-20 14:05:00,130.96,131.0,130.82,131.0,11539.0,130.96,131.0,130.82,131.0,11539.0
2025-05-20 14:10:00,130.99,131.07,130.94,130.95,4814.0,130.99,131.07,130.94,130.95,4814.0
2025-05-20 14:15:00,130.97,131.08,130.89,131.06,4225.0,130.97,131.08,130.89,131.06,4225.0
2025-05-20 14:20:00,131.05,131.05,130.64,130.71,5272.0,131.05,131.05,130.64,130.71,5272.0
2025-05-20 14:25:00,130.68,130.71,130.36,130.38,4324.0,130.68,130.71,130.36,130.38,4324.0
2025-05-20 14:30:00,130.35,130.38,130.06,130.14,7020.0,130.35,130.38,130.06,130.14,7020.0
2025-05-20 14:35:00,130.2,130.26,130.1,130.15,6634.0,130.2,130.26,130.1,130.15,6634.0
2025-05-20 14:40:00,130.08,130.14,129.87,129.88,4078.0,130.08,130.14,129.87,129.88,4078.0
2025-05-20 14:45:00,129.86,130.07,129.86,130.05,5311.0,129.86,130.07,129.86,130.05,5311.0
2025-05-20 14:50:00,129.97,130.08,129.89,129.96,6093.0,129.97,130.08,129.89,129.96,6093.0
2025-05-20 14:55:00,129.94,129.95,129.76,129.84,5257.0,129.94,129.95,129.76,129.84,5257.0
2025-05-20 15:00:00,129.72,129.85,129.66,129.67,4562.0,129.72,129.85,129.66,129.67,4562.0
2025-05-20 15:05:00,129.66,129.97,129.66,129.94,6527.0,129.66,129.97,129.66,129.94,6527.0
2025-05-20 15:10:00,129.97,130.09,129.87,130.03,6521.0,129.97,130.09,129.87,130.03,6521.0
2025-05-20 15:15:00,130.03,130.11,129.95,130.1,5931.0,130.03,130.11,129.95,130.1,5931.0
2025-05-20 15:20:00,130.12,130.19,130.03,130.08,10070.0,130.12,130.19,130.03,130.08,10070.0
2025-05-20 15:25:00,130.08,130.1,129.94,129.94,8024.0,130.08,130.1,129.94,129.94,8024.0
2025-05-20 15:30:00,129.99,130.2,129.99,130.14,8701.0,129.99,130.2,129.99,130.14,8701.0
2025-05-20 15:35:00,130.13,130.42,130.1,130.37,22489.0,130.13,130.42,130.1,130.37,22489.0
2025-05-20 15:40:00,130.36,130.44,130.24,130.26,38818.0,130.36,130.44,130.24,130.26,38818.0
2025-05-20 15:45:00,130.26,130.26,130.0,130.0,19052.0,130.26,130.26,130.0,130.0,19052.0
2025-05-20 15:50:00,129.98,130.34,129.89,130.17,53271.0,129.98,130.34,129.89,130.17,53271.0
2025-05-20 15:55:00,130.21,130.6,130.17,130.58,123510.0,130.21,130.6,130.17,130.58,123510.0
2025-05-21 09:30:00,129.7,130.07,129.28,129.59,25632.0,129.7,130.07,129.28,129.59,25632.0
2025-05-21 09:35:00,129.59,129.67,129.29,129.62,13880.0,129.59,129.67,129.29,129.62,13880.0
2025-05-21 09:40:00,129.62,129.62,128.7,128.73,15568.0,129.62,129.62,128.7,128.73,15568.0
2025-05-21 09:45:00,128.92,128.97,128.45,128.53,4509.0,128.92,128.97,128.45,128.53,4509.0
2025-05-21 09:50:00,128.5,128.56,127.9,128.21,9867.0,128.5,128.56,127.9,128.21,9867.0
2025-05-21 09:55:00,128.19,128.42,128.07,128.29,3264.0,128.19,128.42,128.07,128.29,3264.0
2025-05-21 10:00:00,128.16,128.83,128.12,128.83,6011.0,128.16,128.83,128.12,128.83,6011.0
2025-05-21 10:05:00,128.85,128.86,128.55,128.71,4376.0,128.85,128.86,128.55,128.71,4376.0
2025-05-21 10:10:00,128.66,128.79,128.42,128.45,6571.0,128.66,128.79,128.42,128.45,6571.0
2025-05-21 10:15:00,128.54,128.54,128.14,128.14,2760.0,128.54,128.54,128.14,128.14,2760.0
2025-05-21 10:20:00,128.04,128.14,127.85,128.13,8239.0,128.04,128.14,127.85,128.13,8239.0
2025-05-21 10:25:00,128.13,128.42,128.01,128.34,6676.0,128.13,128.42,128.01,128.34,6676.0
2025-05-21 10:30:00,128.32,128.56,128.32,128.37,2521.0,128.32,128.56,128.32,128.37,2521.0
2025-05-21 10:35:00,128.34,128.34,128.1,128.14,5354.0,128.34,128.34,128.1,128.14,5354.0
2025-05-21 10:40:00,128.2,128.33,128.09,128.25,3095.0,128.2,128.33,128.09,128.25,3095.0
2025-05-21 10:45:00,128.09,128.11,127.84,128.04,3903.0,128.09,128.11,127.84,128.04,3903.0
2025-05-21 10:50:00,127.86,128.02,127.75,127.8,6075.0,127.86,128.02,127.75,127.8,6075.0
2025-05-21 10:55:00,127.64,127.72,127.52,127.63,4442.0,127.64,127.72,127.52,127.63,4442.0
2025-05-21 11:00:00,127.68,127.7,127.23,127.31,3492.0,127.68,127.7,127.23,127.31,3492.0
2025-05-21 11:05:00,127.36,127.86,127.36,127.86,3400.0,127.36,127.86,127.36,127.86,3400.0
2025-05-21 11:10:00,127.88,128.06,127.88,127.91,4175.0,127.88,128.06,127.88,127.91,4175.0
2025-05-21 11:15:00,127.95,128.17,127.9,128.06,11957.0,127.95,128.17,127.9,128.06,11957.0
2025-05-21 11:20:00,128.15,128.17,127.99,128.11,5109.0,128.15,128.17,127.99,128.11,5109.0
2025-05-21 11:25:00,128.13,128.13,127.93,127.93,4967.0,128.13,128.13,127.93,127.93,4967.0
2025-05-21 11:30:00,127.94,128.34,127.93,128.15,11153.0,127.94,128.34,127.93,128.15,11153.0
2025-05-21 11:35:00,128.15,128.15,128.02,128.09,3296.0,128.15,128.15,128.02,128.09,3296.0
2025-05-21 11:40:00,128.07,128.19,128.03,128.18,4351.0,128.07,128.19,128.03,128.18,4351.0
2025-05-21 11:45:00,128.17,128.17,128.12,128.15,1400.0,128.17,128.17,128.12,128.15,1400.0
2025-05-21 11:50:00,128.15,128.19,128.03,128.15,13126.0,128.15,128.19,128.03,128.15,13126.0
2025-05-21 11:55:00,128.16,128.33,128.11,128.33,18329.0,128.16,128.33,128.11,128.33,18329.0
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 12:05:00,128.19,128.19,128.19,128.19,0.0,128.19,128.19,128.19,128.19,0.0
2025-05-21 12:10:00,128.14,128.14,127.98,127.99,4500.0,128.14,128.14,127.98,127.99,4500.0
2025-05-21 12:15:00,127.95,127.95,127.69,127.71,800.0,127.95,127.95,127.69,127.71,800.0
2025-05-21 12:20:00,127.68,127.78,127.56,127.61,1298.0,127.68,127.78,127.56,127.61,1298.0
2025-05-21 12:25:00,127.61,127.87,127.61,127.87,4639.0,127.61,127.87,127.61,127.87,4639.0
2025-05-21 12:30:00,127.88,127.88,127.8,127.8,1610.0,127.88,127.88,127.8,127.8,1610.0
2025-05-21 12:35:00,127.87,127.87,127.77,127.77,500.0,127.87,127.87,127.77,127.77,500.0
2025-05-21 12:40:00,127.76,127.82,127.68,127.75,1536.0,127.76,127.82,127.68,127.75,1536.0
2025-05-21 12:45:00,127.74,127.84,127.74,127.77,1033.0,127.74,127.84,127.74,127.77,1033.0
2025-05-21 12:50:00,127.84,127.91,127.71,127.72,2044.0,127.84,127.91,127.71,127.72,2044.0
2025-05-21 12:55:00,127.79,127.82,127.64,127.7,1740.0,127.79,127.82,127.64,127.7,1740.0
2025-05-21 13:00:00,127.72,127.8,127.71,127.8,2357.0,127.72,127.8,127.71,127.8,2357.0
2025-05-21 13:05:00,127.7,127.73,127.53,127.53,1800.0,127.7,127.73,127.53,127.53,1800.0
2025-05-21 13:10:00,127.4,127.53,127.4,127.53,1399.0,127.4,127.53,127.4,127.53,1399.0
2025-05-21 13:15:00,127.44,127.44,126.88,127.09,6191.0,127.44,127.44,126.88,127.09,6191.0
2025-05-21 13:20:00,127.02,127.03,126.75,126.78,8571.0,127.02,127.03,126.75,126.78,8571.0
2025-05-21 13:25:00,126.82,126.91,126.59,126.59,7363.0,126.82,126.91,126.59,126.59,7363.0
2025-05-21 13:30:00,126.58,126.92,126.43,126.77,4495.0,126.58,126.92,126.43,126.77,4495.0
2025-05-21 13:35:00,126.7,126.83,126.54,126.83,1800.0,126.7,126.83,126.54,126.83,1800.0
2025-05-21 13:40:00,126.75,127.01,126.66,126.9,23749.0,126.75,127.01,126.66,126.9,23749.0
2025-05-21 13:45:00,126.93,127.03,126.8,127.02,35194.0,126.93,127.03,126.8,127.02,35194.0
2025-05-21 13:50:00,126.96,127.13,126.89,126.9,17416.0,126.96,127.13,126.89,126.9,17416.0
2025-05-21 13:55:00,126.87,127.0,126.8,126.95,11160.0,126.87,127.0,126.8,126.95,11160.0
2025-05-21 14:00:00,126.93,126.99,126.41,126.45,17113.0,126.93,126.99,126.41,126.45,17113.0
2025-05-21 14:05:00,126.42,126.79,126.42,126.79,2810.0,126.42,126.79,126.42,126.79,2810.0
2025-05-21 14:10:00,126.77,126.79,126.74,126.75,750.0,126.77,126.79,126.74,126.75,750.0
2025-05-21 14:15:00,126.73,126.82,126.64,126.64,3250.0,126.73,126.82,126.64,126.64,3250.0
2025-05-21 14:20:00,126.63,126.76,126.51,126.76,4428.0,126.63,126.76,126.51,126.76,4428.0
2025-05-21 14:25:00,126.86,126.96,126.81,126.82,4455.0,126.86,126.96,126.81,126.82,4455.0
2025-05-21 14:30:00,126.82,127.03,126.82,127.02,4596.0,126.82,127.03,126.82,127.02,4596.0
2025-05-21 14:35:00,127.06,127.1,126.86,126.91,1634.0,127.06,127.1,126.86,126.91,1634.0
2025-05-21 14:40:00,126.94,127.05,126.93,127.02,1800.0,126.94,127.05,126.93,127.02,1800.0
2025-05-21 14:45:00,127.04,127.05,126.8,126.8,3609.0,127.04,127.05,126.8,126.8,3609.0
2025-05-21 14:50:00,126.8,126.8,126.68,126.79,2717.0,126.8,126.8,126.68,126.79,2717.0
2025-05-21 14:55:00,126.79,126.92,126.69,126.83,6762.0,126.79,126.92,126.69,126.83,6762.0
2025-05-21 15:00:00,126.84,126.91,126.72,126.83,5539.0,126.84,126.91,126.72,126.83,5539.0
2025-05-21 15:05:00,126.84,126.95,126.8,126.86,3974.0,126.84,126.95,126.8,126.86,3974.0
2025-05-21 15:10:00,126.8,127.05,126.7,127.01,7609.0,126.8,127.05,126.7,127.01,7609.0
2025-05-21 15:15:00,127.03,127.19,127.02,127.08,8449.0,127.03,127.19,127.02,127.08,8449.0
2025-05-21 15:20:00,127.09,127.14,126.86,126.86,7281.0,127.09,127.14,126.86,126.86,7281.0
2025-05-21 15:25:00,126.83,126.95,126.79,126.88,10990.0,126.83,126.95,126.79,126.88,10990.0
2025-05-21 15:30:00,126.9,127.06,126.87,126.98,12956.0,126.9,127.06,126.87,126.98,12956.0
2025-05-21 15:35:00,126.98,127.06,126.93,127.0,12345.0,126.98,127.06,126.93,127.0,12345.0
2025-05-21 15:40:00,127.04,127.12,126.98,127.01,25931.0,127.04,127.12,126.98,127.01,25931.0
2025-05-21 15:45:00,127.03,127.06,126.79,126.79,14608.0,127.03,127.06,126.79,126.79,14608.0
2025-05-21 15:50:00,126.86,127.02,126.28,126.53,51389.0,126.86,127.02,126.28,126.53,51389.0
2025-05-21 15:55:00,126.59,126.99,126.59,126.81,90289.0,126.59,126.99,126.59,126.81,90289.0
2025-05-22 09:30:00,126.55,126.73,126.38,126.69,9671.0,126.55,126.73,126.38,126.69,9671.0
2025-05-22 09:35:00,126.69,126.83,126.32,126.83,3085.0,126.69,126.83,126.32,126.83,3085.0
2025-05-22 09:40:00,126.82,126.82,126.34,126.65,6391.0,126.82,126.82,126.34,126.65,6391.0
2025-05-22 09:45:00,126.51,126.58,126.3,126.3,6371.0,126.51,126.58,126.3,126.3,6371.0
2025-05-22 09:50:00,126.4,126.4,126.18,126.19,2812.0,126.4,126.4,126.18,126.19,2812.0
2025-05-22 09:55:00,126.2,126.42,126.02,126.13,4406.0,126.2,126.42,126.02,126.13,4406.0
2025-05-22 10:00:00,126.14,126.32,126.08,126.25,7842.0,126.14,126.32,126.08,126.25,7842.0
2025-05-22 10:05:00,126.22,126.44,126.22,126.33,1822.0,126.22,126.44,126.22,126.33,1822.0
2025-05-22 10:10:00,126.33,126.41,126.23,126.39,2909.0,126.33,126.41,126.23,126.39,2909.0
2025-05-22 10:15:00,126.38,126.59,126.35,126.59,4972.0,126.38,126.59,126.35,126.59,4972.0
2025-05-22 10:20:00,126.63,126.63,125.87,125.88,5668.0,126.63,126.63,125.87,125.88,5668.0
2025-05-22 10:25:00,125.9,126.06,125.9,125.98,5230.0,125.9,126.06,125.9,125.98,5230.0
2025-05-22 10:30:00,125.97,125.99,125.68,125.73,8134.0,125.97,125.99,125.68,125.73,8134.0
2025-05-22 10:35:00,125.73,125.93,125.52,125.77,6629.0,125.73,125.93,125.52,125.77,6629.0
2025-05-22 10:40:00,125.77,125.85,125.64,125.7,2850.0,125.77,125.85,125.64,125.7,2850.0
2025-05-22 10:45:00,125.66,125.78,125.66,125.76,4210.0,125.66,125.78,125.66,125.76,4210.0
2025-05-22 10:50:00,125.75,125.81,125.58,125.63,5892.0,125.75,125.81,125.58,125.63,5892.0
2025-05-22 10:55:00,125.61,125.91,125.56,125.91,4381.0,125.61,125.91,125.56,125.91,4381.0
2025-05-22 11:00:00,125.85,125.96,125.84,125.87,1500.0,125.85,125.96,125.84,125.87,1500.0
2025-05-22 11:05:00,125.97,125.97,125.7,125.75,6348.0,125.97,125.97,125.7,125.75,6348.0
2025-05-22 11:10:00,125.78,125.84,125.36,125.51,7726.0,125.78,125.84,125.36,125.51,7726.0
2025-05-22 11:15:00,125.51,125.66,125.36,125.46,9556.0,125.51,125.66,125.36,125.46,9556.0
2025-05-22 11:20:00,125.46,125.59,125.4,125.5,2341.0,125.46,125.59,125.4,125.5,2341.0
2025-05-22 11:25:00,125.5,125.6,125.37,125.37,9274.0,125.5,125.6,125.37,125.37,9274.0
2025-05-22 11:30:00,125.36,125.55,125.35,125.5,6776.0,125.36,125.55,125.35,125.5,6776.0
2025-05-22 11:35:00,125.49,125.82,125.48,125.82,5138.0,125.49,125.82,125.48,125.82,5138.0
2025-05-22 11:40:00,125.8,125.82,125.6,125.61,5722.0,125.8,125.82,125.6,125.61,5722.0
2025-05-22 11:45:00,125.65,125.8,125.65,125.76,2167.0,125.65,125.8,125.65,125.76,2167.0
2025-05-22 11:50:00,125.76,125.93,125.67,125.91,5127.0,125.76,125.93,125.67,125.91,5127.0
2025-05-22 11:55:00,125.95,125.95,125.82,125.9,2800.0,125.95,125.95,125.82,125.9,2800.0
2025-05-22 12:00:00,125.96,126.14,125.95,126.1,1931.0,125.96,126.14,125.95,126.1,1931.0
2025-05-22 12:05:00,126.1,126.1,126.01,126.06,5300.0,126.1,126.1,126.01,126.06,5300.0
2025-05-22 12:10:00,126.08,126.2,126.03,126.17,2790.0,126.08,126.2,126.03,126.17,2790.0
2025-05-22 12:15:00,126.17,126.19,126.0,126.0,4355.0,126.17,126.19,126.0,126.0,4355.0
2025-05-22 12:20:00,126.0,126.15,125.99,126.15,1650.0,126.0,126.15,125.99,126.15,1650.0
2025-05-22 12:25:00,126.2,126.43,126.19,126.3,2667.0,126.2,126.43,126.19,126.3,2667.0
2025-05-22 12:30:00,126.38,126.41,126.2,126.36,3467.0,126.38,126.41,126.2,126.36,3467.0
2025-05-22 12:35:00,126.37,126.44,126.18,126.35,6853.0,126.37,126.44,126.18,126.35,6853.0
2025-05-22 12:40:00,126.3,126.48,126.22,126.34,9073.0,126.3,126.48,126.22,126.34,9073.0
2025-05-22 12:45:00,126.32,126.36,126.2,126.2,8874.0,126.32,126.36,126.2,126.2,8874.0
2025-05-22 12:50:00,126.23,126.25,126.18,126.18,1186.0,126.23,126.25,126.18,126.18,1186.0
2025-05-22 12:55:00,126.11,126.11,125.81,125.84,3883.0,126.11,126.11,125.81,125.84,3883.0
2025-05-22 13:00:00,125.84,125.92,125.74,125.83,1998.0,125.84,125.92,125.74,125.83,1998.0
2025-05-22 13:05:00,125.88,125.88,125.67,125.77,2890.0,125.88,125.88,125.67,125.77,2890.0
2025-05-22 13:10:00,125.75,125.97,125.74,125.88,3329.0,125.75,125.97,125.74,125.88,3329.0
2025-05-22 13:15:00,125.88,126.09,125.8,126.09,4347.0,125.88,126.09,125.8,126.09,4347.0
2025-05-22 13:20:00,126.06,126.23,126.01,126.18,2519.0,126.06,126.23,126.01,126.18,2519.0
2025-05-22 13:25:00,126.21,126.38,126.19,126.28,3616.0,126.21,126.38,126.19,126.28,3616.0
2025-05-22 13:30:00,126.28,126.59,126.27,126.54,1500.0,126.28,126.59,126.27,126.54,1500.0
2025-05-22 13:35:00,126.54,126.68,126.54,126.68,1218.0,126.54,126.68,126.54,126.68,1218.0
2025-05-22 13:40:00,126.6,126.69,126.59,126.64,800.0,126.6,126.69,126.59,126.64,800.0
2025-05-22 13:45:00,126.66,126.75,126.61,126.67,1076.0,126.66,126.75,126.61,126.67,1076.0
2025-05-22 13:50:00,126.67,126.74,126.63,126.72,1000.0,126.67,126.74,126.63,126.72,1000.0
2025-05-22 13:55:00,126.65,126.67,126.55,126.6,5679.0,126.65,126.67,126.55,126.6,5679.0
2025-05-22 14:00:00,126.65,126.77,126.61,126.62,4080.0,126.65,126.77,126.61,126.62,4080.0
2025-05-22 14:05:00,126.62,126.66,126.6,126.65,4205.0,126.62,126.66,126.6,126.65,4205.0
2025-05-22 14:10:00,126.64,126.72,126.59,126.72,2256.0,126.64,126.72,126.59,126.72,2256.0
2025-05-22 14:15:00,126.75,126.85,126.73,126.85,2175.0,126.75,126.85,126.73,126.85,2175.0
2025-05-22 14:20:00,126.87,126.94,126.85,126.9,4240.0,126.87,126.94,126.85,126.9,4240.0
2025-05-22 14:25:00,126.9,126.96,126.86,126.88,2107.0,126.9,126.96,126.86,126.88,2107.0
2025-05-22 14:30:00,126.88,126.92,126.83,126.86,4660.0,126.88,126.92,126.83,126.86,4660.0
2025-05-22 14:35:00,126.88,126.95,126.7,126.7,6469.0,126.88,126.95,126.7,126.7,6469.0
2025-05-22 14:40:00,126.75,126.76,126.58,126.64,2031.0,126.75,126.76,126.58,126.64,2031.0
2025-05-22 14:45:00,126.68,126.73,126.65,126.65,2692.0,126.68,126.73,126.65,126.65,2692.0
2025-05-22 14:50:00,126.64,126.72,126.62,126.66,1482.0,126.64,126.72,126.62,126.66,1482.0
2025-05-22 14:55:00,126.64,126.74,126.61,126.61,3100.0,126.64,126.74,126.61,126.61,3100.0
2025-05-22 15:00:00,126.65,126.69,126.64,126.66,1000.0,126.65,126.69,126.64,126.66,1000.0
2025-05-22 15:05:00,126.68,126.7,126.63,126.65,1594.0,126.68,126.7,126.63,126.65,1594.0
2025-05-22 15:10:00,126.65,126.76,126.64,126.68,3057.0,126.65,126.76,126.64,126.68,3057.0
2025-05-22 15:15:00,126.69,126.78,126.64,126.68,3905.0,126.69,126.78,126.64,126.68,3905.0
2025-05-22 15:20:00,126.66,126.8,126.64,126.8,2854.0,126.66,126.8,126.64,126.8,2854.0
2025-05-22 15:25:00,126.8,126.95,126.78,126.94,2349.0,126.8,126.95,126.78,126.94,2349.0
2025-05-22 15:30:00,126.9,127.07,126.88,127.04,5784.0,126.9,127.07,126.88,127.04,5784.0
2025-05-22 15:35:00,127.03,127.06,126.96,126.97,7156.0,127.03,127.06,126.96,126.97,7156.0
2025-05-22 15:40:00,126.96,126.96,126.78,126.79,5905.0,126.96,126.96,126.78,126.79,5905.0
2025-05-22 15:45:00,126.79,126.79,126.6,126.6,7428.0,126.79,126.79,126.6,126.6,7428.0
2025-05-22 15:50:00,126.65,126.82,126.53,126.57,26375.0,126.65,126.82,126.53,126.57,26375.0
2025-05-22 15:55:00,126.55,126.55,126.26,126.28,52053.0,126.55,126.55,126.26,126.28,52053.0
2025-05-23 09:30:00,124.29,125.05,124.17,124.56,22198.0,124.29,125.05,124.17,124.56,22198.0
2025-05-23 09:35:00,124.59,124.59,123.99,124.08,9164.0,124.59,124.59,123.99,124.08,9164.0
2025-05-23 09:40:00,124.07,124.39,123.97,124.13,8316.0,124.07,124.39,123.97,124.13,8316.0
2025-05-23 09:45:00,124.28,124.59,124.16,124.59,2802.0,124.28,124.59,124.16,124.59,2802.0
2025-05-23 09:50:00,124.5,124.71,124.32,124.71,2927.0,124.5,124.71,124.32,124.71,2927.0
2025-05-23 09:55:00,124.72,124.81,124.25,124.78,12381.0,124.72,124.81,124.25,124.78,12381.0
2025-05-23 10:00:00,124.63,125.11,124.63,124.85,11276.0,124.63,125.11,124.63,124.85,11276.0
2025-05-23 10:05:00,124.99,124.99,124.65,124.67,9268.0,124.99,124.99,124.65,124.67,9268.0
2025-05-23 10:10:00,124.72,125.1,124.71,125.02,7685.0,124.72,125.1,124.71,125.02,7685.0
2025-05-23 10:15:00,125.14,125.15,124.77,124.79,4076.0,125.14,125.15,124.77,124.79,4076.0
2025-05-23 10:20:00,124.69,124.73,124.54,124.7,5200.0,124.69,124.73,124.54,124.7,5200.0
2025-05-23 10:25:00,124.61,124.69,124.41,124.44,5950.0,124.61,124.69,124.41,124.44,5950.0
2025-05-23 10:30:00,124.49,124.83,124.49,124.8,8518.0,124.49,124.83,124.49,124.8,8518.0
2025-05-23 10:35:00,124.83,124.83,124.65,124.67,6105.0,124.83,124.83,124.65,124.67,6105.0
2025-05-23 10:40:00,124.76,124.76,124.76,124.76,200.0,124.76,124.76,124.76,124.76,200.0
2025-05-23 10:45:00,124.73,124.73,124.47,124.49,12292.0,124.73,124.73,124.47,124.49,12292.0
2025-05-23 10:50:00,124.44,124.44,124.12,124.24,2756.0,124.44,124.44,124.12,124.24,2756.0
2025-05-23 10:55:00,124.2,124.23,124.1,124.23,1899.0,124.2,124.23,124.1,124.23,1899.0
2025-05-23 11:00:00,124.18,124.44,124.18,124.42,3712.0,124.18,124.44,124.18,124.42,3712.0
2025-05-23 11:05:00,124.46,124.5,124.43,124.5,1100.0,124.46,124.5,124.43,124.5,1100.0
2025-05-23 11:10:00,124.44,124.45,124.38,124.45,1600.0,124.44,124.45,124.38,124.45,1600.0
2025-05-23 11:15:00,124.37,124.63,124.36,124.56,3540.0,124.37,124.63,124.36,124.56,3540.0
2025-05-23 11:20:00,124.58,124.72,124.58,124.69,673.0,124.58,124.72,124.58,124.69,673.0
2025-05-23 11:25:00,124.75,124.78,124.69,124.78,1389.0,124.75,124.78,124.69,124.78,1389.0
2025-05-23 11:30:00,124.78,124.96,124.77,124.96,700.0,124.78,124.96,124.77,124.96,700.0
2025-05-23 11:35:00,124.94,125.4,124.88,125.28,3577.0,124.94,125.4,124.88,125.28,3577.0
2025-05-23 11:40:00,125.28,125.38,125.22,125.23,1200.0,125.28,125.38,125.22,125.23,1200.0
2025-05-23 11:45:00,125.22,125.25,125.16,125.22,1100.0,125.22,125.25,125.16,125.22,1100.0
2025-05-23 11:50:00,125.24,125.36,125.04,125.05,6348.0,125.24,125.36,125.04,125.05,6348.0
2025-05-23 11:55:00,125.06,125.06,125.06,125.06,200.0,125.06,125.06,125.06,125.06,200.0
2025-05-23 12:00:00,124.97,125.05,124.93,124.95,1700.0,124.97,125.05,124.93,124.95,1700.0
2025-05-23 12:05:00,124.86,124.94,124.77,124.79,5742.0,124.86,124.94,124.77,124.79,5742.0
2025-05-23 12:10:00,124.79,124.79,124.7,124.73,512.0,124.79,124.79,124.7,124.73,512.0
2025-05-23 12:15:00,124.75,124.8,124.63,124.68,2130.0,124.75,124.8,124.63,124.68,2130.0
2025-05-23 12:20:00,124.72,124.85,124.72,124.85,1341.0,124.72,124.85,124.72,124.85,1341.0
2025-05-23 12:25:00,124.88,124.97,124.88,124.93,1117.0,124.88,124.97,124.88,124.93,1117.0
2025-05-23 12:30:00,124.91,124.93,124.81,124.9,12250.0,124.91,124.93,124.81,124.9,12250.0
2025-05-23 12:35:00,124.93,125.1,124.93,125.09,1229.0,124.93,125.1,124.93,125.09,1229.0
2025-05-23 12:40:00,125.04,125.08,124.92,124.98,2012.0,125.04,125.08,124.92,124.98,2012.0
2025-05-23 12:45:00,124.97,124.97,124.78,124.97,4445.0,124.97,124.97,124.78,124.97,4445.0
2025-05-23 12:50:00,124.91,125.17,124.9,125.17,1828.0,124.91,125.17,124.9,125.17,1828.0
2025-05-23 12:55:00,125.15,125.21,125.08,125.15,2770.0,125.15,125.21,125.08,125.15,2770.0
2025-05-23 13:00:00,125.21,125.21,125.05,125.16,1982.0,125.21,125.21,125.05,125.16,1982.0
2025-05-23 13:05:00,125.18,125.39,125.17,125.39,1100.0,125.18,125.39,125.17,125.39,1100.0
2025-05-23 13:10:00,125.44,125.44,125.41,125.41,200.0,125.44,125.44,125.41,125.41,200.0
2025-05-23 13:15:00,125.45,125.66,125.37,125.62,5493.0,125.45,125.66,125.37,125.62,5493.0
2025-05-23 13:20:00,125.64,125.69,125.55,125.59,830.0,125.64,125.69,125.55,125.59,830.0
2025-05-23 13:25:00,125.55,125.64,125.42,125.55,4601.0,125.55,125.64,125.42,125.55,4601.0
2025-05-23 13:30:00,125.46,125.46,125.32,125.33,2251.0,125.46,125.46,125.32,125.33,2251.0
2025-05-23 13:35:00,125.4,125.55,125.32,125.54,1974.0,125.4,125.55,125.32,125.54,1974.0
2025-05-23 13:40:00,125.54,125.54,125.36,125.38,2174.0,125.54,125.54,125.36,125.38,2174.0
2025-05-23 13:45:00,125.39,125.45,125.38,125.4,1000.0,125.39,125.45,125.38,125.4,1000.0
2025-05-23 13:50:00,125.42,125.54,125.31,125.31,2058.0,125.42,125.54,125.31,125.31,2058.0
2025-05-23 13:55:00,125.31,125.38,125.18,125.3,2100.0,125.31,125.38,125.18,125.3,2100.0
2025-05-23 14:00:00,125.29,125.32,125.29,125.31,300.0,125.29,125.32,125.29,125.31,300.0
2025-05-23 14:05:00,125.28,125.46,125.28,125.46,3103.0,125.28,125.46,125.28,125.46,3103.0
2025-05-23 14:10:00,125.42,125.44,125.32,125.44,1213.0,125.42,125.44,125.32,125.44,1213.0
2025-05-23 14:15:00,125.51,125.51,125.33,125.34,1200.0,125.51,125.51,125.33,125.34,1200.0
2025-05-23 14:20:00,125.41,125.45,125.39,125.4,600.0,125.41,125.45,125.39,125.4,600.0
2025-05-23 14:25:00,125.41,125.53,125.41,125.51,1746.0,125.41,125.53,125.41,125.51,1746.0
2025-05-23 14:30:00,125.5,125.5,125.5,125.5,100.0,125.5,125.5,125.5,125.5,100.0
2025-05-23 14:35:00,125.6,125.62,125.5,125.51,5091.0,125.6,125.62,125.5,125.51,5091.0
2025-05-23 14:40:00,125.42,125.59,125.42,125.59,742.0,125.42,125.59,125.42,125.59,742.0
2025-05-23 14:45:00,125.51,125.53,125.39,125.5,2275.0,125.51,125.53,125.39,125.5,2275.0
2025-05-23 14:50:00,125.52,125.53,125.52,125.53,1451.0,125.52,125.53,125.52,125.53,1451.0
2025-05-23 14:55:00,125.55,125.55,125.49,125.55,3269.0,125.55,125.55,125.49,125.55,3269.0
2025-05-23 15:00:00,125.52,125.56,125.46,125.53,2983.0,125.52,125.56,125.46,125.53,2983.0
2025-05-23 15:05:00,125.59,125.65,125.59,125.61,1359.0,125.59,125.65,125.59,125.61,1359.0
2025-05-23 15:10:00,125.6,125.75,125.6,125.74,2868.0,125.6,125.75,125.6,125.74,2868.0
2025-05-23 15:15:00,125.73,125.79,125.68,125.7,1765.0,125.73,125.79,125.68,125.7,1765.0
2025-05-23 15:20:00,125.71,125.87,125.71,125.86,2855.0,125.71,125.87,125.71,125.86,2855.0
2025-05-23 15:25:00,125.85,125.85,125.79,125.85,4180.0,125.85,125.85,125.79,125.85,4180.0
2025-05-23 15:30:00,125.85,125.95,125.81,125.94,5809.0,125.85,125.95,125.81,125.94,5809.0
2025-05-23 15:35:00,125.92,126.07,125.91,126.07,4125.0,125.92,126.07,125.91,126.07,4125.0
2025-05-23 15:40:00,126.04,126.16,126.01,126.13,4105.0,126.04,126.16,126.01,126.13,4105.0
2025-05-23 15:45:00,126.17,126.19,126.05,126.08,3787.0,126.17,126.19,126.05,126.08,3787.0
2025-05-23 15:50:00,126.05,126.1,125.7,125.7,10481.0,126.05,126.1,125.7,125.7,10481.0
2025-05-23 15:55:00,125.62,125.93,125.55,125.84,46258.0,125.62,125.93,125.55,125.84,46258.0
2025-05-27 09:30:00,126.97,127.11,126.48,126.68,23650.0,126.97,127.11,126.48,126.68,23650.0
2025-05-27 09:35:00,126.71,126.84,126.52,126.77,26484.0,126.71,126.84,126.52,126.77,26484.0
2025-05-27 09:40:00,126.77,126.9,126.65,126.77,5306.0,126.77,126.9,126.65,126.77,5306.0
2025-05-27 09:45:00,126.77,126.77,126.2,126.42,27389.0,126.77,126.77,126.2,126.42,27389.0
2025-05-27 09:50:00,126.44,126.66,126.42,126.5,60931.0,126.44,126.66,126.42,126.5,60931.0
2025-05-27 09:55:00,126.46,126.49,125.89,126.27,7459.0,126.46,126.49,125.89,126.27,7459.0
2025-05-27 10:00:00,126.3,126.55,126.3,126.53,4883.0,126.3,126.55,126.3,126.53,4883.0
2025-05-27 10:05:00,126.53,127.3,126.52,127.24,6695.0,126.53,127.3,126.52,127.24,6695.0
2025-05-27 10:10:00,127.27,127.34,126.8,126.94,6091.0,127.27,127.34,126.8,126.94,6091.0
2025-05-27 10:15:00,127.01,127.21,127.0,127.2,23919.0,127.01,127.21,127.0,127.2,23919.0
2025-05-27 10:20:00,127.22,127.87,127.15,127.86,73921.0,127.22,127.87,127.15,127.86,73921.0
2025-05-27 10:25:00,127.89,127.93,127.71,127.87,3950.0,127.89,127.93,127.71,127.87,3950.0
2025-05-27 10:30:00,127.87,128.19,127.87,128.09,34521.0,127.87,128.19,127.87,128.09,34521.0
2025-05-27 10:35:00,128.12,128.4,128.12,128.3,4272.0,128.12,128.4,128.12,128.3,4272.0
2025-05-27 10:40:00,128.29,128.4,128.2,128.34,4670.0,128.29,128.4,128.2,128.34,4670.0
2025-05-27 10:45:00,128.36,128.46,128.1,128.38,7798.0,128.36,128.46,128.1,128.38,7798.0
2025-05-27 10:50:00,128.46,128.63,128.45,128.63,1300.0,128.46,128.63,128.45,128.63,1300.0
2025-05-27 10:55:00,128.57,128.57,127.96,128.09,5449.0,128.57,128.57,127.96,128.09,5449.0
2025-05-27 11:00:00,128.24,128.24,127.88,127.98,26071.0,128.24,128.24,127.88,127.98,26071.0
2025-05-27 11:05:00,127.96,128.1,127.83,127.86,13379.0,127.96,128.1,127.83,127.86,13379.0
2025-05-27 11:10:00,127.95,128.36,127.95,128.36,6148.0,127.95,128.36,127.95,128.36,6148.0
2025-05-27 11:15:00,128.38,128.51,128.29,128.51,2357.0,128.38,128.51,128.29,128.51,2357.0
2025-05-27 11:20:00,128.49,128.62,128.41,128.62,3350.0,128.49,128.62,128.41,128.62,3350.0
2025-05-27 11:25:00,128.52,128.54,128.31,128.4,6265.0,128.52,128.54,128.31,128.4,6265.0
2025-05-27 11:30:00,128.4,128.51,128.01,128.44,15360.0,128.4,128.51,128.01,128.44,15360.0
2025-05-27 11:35:00,128.43,128.43,128.24,128.32,1911.0,128.43,128.43,128.24,128.32,1911.0
2025-05-27 11:40:00,128.31,128.79,128.31,128.79,4413.0,128.31,128.79,128.31,128.79,4413.0
2025-05-27 11:45:00,128.85,128.85,128.63,128.63,6333.0,128.85,128.85,128.63,128.63,6333.0
2025-05-27 11:50:00,128.56,128.65,128.38,128.45,9014.0,128.56,128.65,128.38,128.45,9014.0
2025-05-27 11:55:00,128.38,128.65,128.38,128.56,1344.0,128.38,128.65,128.38,128.56,1344.0
2025-05-27 12:00:00,128.6,128.75,128.47,128.72,4082.0,128.6,128.75,128.47,128.72,4082.0
2025-05-27 12:05:00,128.75,128.76,128.65,128.75,2212.0,128.75,128.76,128.65,128.75,2212.0
2025-05-27 12:10:00,128.79,129.04,128.68,129.04,2135.0,128.79,129.04,128.68,129.04,2135.0
2025-05-27 12:15:00,129.03,129.03,128.75,128.8,1958.0,129.03,129.03,128.75,128.8,1958.0
2025-05-27 12:20:00,128.79,128.79,128.7,128.74,1354.0,128.79,128.79,128.7,128.74,1354.0
2025-05-27 12:25:00,128.77,129.08,128.76,129.08,2200.0,128.77,129.08,128.76,129.08,2200.0
2025-05-27 12:30:00,129.15,129.21,129.03,129.12,3568.0,129.15,129.21,129.03,129.12,3568.0
2025-05-27 12:35:00,129.01,129.1,128.84,129.1,4165.0,129.01,129.1,128.84,129.1,4165.0
2025-05-27 12:40:00,129.03,129.14,128.99,129.01,2701.0,129.03,129.14,128.99,129.01,2701.0
2025-05-27 12:45:00,129.16,129.18,129.0,129.17,1337.0,129.16,129.18,129.0,129.17,1337.0
2025-05-27 12:50:00,129.14,129.19,129.06,129.06,2110.0,129.14,129.19,129.06,129.06,2110.0
2025-05-27 12:55:00,129.01,129.13,128.94,129.12,3345.0,129.01,129.13,128.94,129.12,3345.0
2025-05-27 13:00:00,129.23,129.27,129.09,129.09,2696.0,129.23,129.27,129.09,129.09,2696.0
2025-05-27 13:05:00,129.09,129.17,128.93,129.06,1200.0,129.09,129.17,128.93,129.06,1200.0
2025-05-27 13:10:00,128.94,128.94,128.74,128.77,3532.0,128.94,128.94,128.74,128.77,3532.0
2025-05-27 13:15:00,128.76,128.92,128.67,128.79,6396.0,128.76,128.92,128.67,128.79,6396.0
2025-05-27 13:20:00,128.82,128.95,128.82,128.84,2391.0,128.82,128.95,128.82,128.84,2391.0
2025-05-27 13:25:00,128.9,128.9,128.56,128.58,3687.0,128.9,128.9,128.56,128.58,3687.0
2025-05-27 13:30:00,128.68,128.75,128.63,128.65,2278.0,128.68,128.75,128.63,128.65,2278.0
2025-05-27 13:35:00,128.6,128.87,128.6,128.74,3826.0,128.6,128.87,128.6,128.74,3826.0
2025-05-27 13:40:00,128.93,129.09,128.88,128.96,7009.0,128.93,129.09,128.88,128.96,7009.0
2025-05-27 13:45:00,129.02,129.13,129.02,129.13,1100.0,129.02,129.13,129.02,129.13,1100.0
2025-05-27 13:50:00,129.1,129.21,129.07,129.2,1600.0,129.1,129.21,129.07,129.2,1600.0
2025-05-27 13:55:00,129.24,129.35,129.21,129.28,1998.0,129.24,129.35,129.21,129.28,1998.0
2025-05-27 14:00:00,129.28,129.36,129.24,129.28,1450.0,129.28,129.36,129.24,129.28,1450.0
2025-05-27 14:05:00,129.26,129.26,128.95,128.99,5596.0,129.26,129.26,128.95,128.99,5596.0
2025-05-27 14:10:00,129.0,129.08,128.93,128.97,4349.0,129.0,129.08,128.93,128.97,4349.0
2025-05-27 14:15:00,129.05,129.09,128.8,128.95,28752.0,129.05,129.09,128.8,128.95,28752.0
2025-05-27 14:20:00,128.9,128.97,128.84,128.91,2939.0,128.9,128.97,128.84,128.91,2939.0
2025-05-27 14:25:00,128.83,128.98,128.7,128.88,6468.0,128.83,128.98,128.7,128.88,6468.0
2025-05-27 14:30:00,128.85,129.07,128.81,129.02,3518.0,128.85,129.07,128.81,129.02,3518.0
2025-05-27 14:35:00,129.03,129.03,128.87,128.94,5218.0,129.03,129.03,128.87,128.94,5218.0
2025-05-27 14:40:00,128.94,128.97,128.78,128.81,9806.0,128.94,128.97,128.78,128.81,9806.0
2025-05-27 14:45:00,128.81,128.83,128.68,128.73,2432.0,128.81,128.83,128.68,128.73,2432.0
2025-05-27 14:50:00,128.71,128.78,128.65,128.69,3080.0,128.71,128.78,128.65,128.69,3080.0
2025-05-27 14:55:00,128.66,128.66,128.4,128.4,6532.0,128.66,128.66,128.4,128.4,6532.0
2025-05-27 15:00:00,128.44,128.48,128.35,128.42,10365.0,128.44,128.48,128.35,128.42,10365.0
2025-05-27 15:05:00,128.46,128.47,128.27,128.28,7542.0,128.46,128.47,128.27,128.28,7542.0
2025-05-27 15:10:00,128.3,128.5,128.28,128.5,10486.0,128.3,128.5,128.28,128.5,10486.0
2025-05-27 15:15:00,128.52,128.65,128.46,128.62,6206.0,128.52,128.65,128.46,128.62,6206.0
2025-05-27 15:20:00,128.59,128.65,128.5,128.58,6720.0,128.59,128.65,128.5,128.58,6720.0
2025-05-27 15:25:00,128.57,128.57,128.45,128.5,3598.0,128.57,128.57,128.45,128.5,3598.0
2025-05-27 15:30:00,128.51,128.63,128.5,128.61,5956.0,128.51,128.63,128.5,128.61,5956.0
2025-05-27 15:35:00,128.63,128.69,128.53,128.53,10299.0,128.63,128.69,128.53,128.53,10299.0
2025-05-27 15:40:00,128.53,128.67,128.5,128.56,7559.0,128.53,128.67,128.5,128.56,7559.0
2025-05-27 15:45:00,128.56,128.56,128.37,128.41,7453.0,128.56,128.56,128.37,128.41,7453.0
2025-05-27 15:50:00,128.37,128.51,128.26,128.41,23889.0,128.37,128.51,128.26,128.41,23889.0
2025-05-27 15:55:00,128.42,128.52,128.23,128.31,53039.0,128.42,128.52,128.23,128.31,53039.0
2025-05-28 09:30:00,128.12,128.99,128.12,128.94,21512.0,128.12,128.99,128.12,128.94,21512.0
2025-05-28 09:35:00,128.48,129.75,128.38,129.75,18077.0,128.48,129.75,128.38,129.75,18077.0
2025-05-28 09:40:00,129.9,129.9,128.97,128.97,9110.0,129.9,129.9,128.97,128.97,9110.0
2025-05-28 09:45:00,128.92,129.1,128.82,128.93,9860.0,128.92,129.1,128.82,128.93,9860.0
2025-05-28 09:50:00,128.88,128.97,128.64,128.84,12591.0,128.88,128.97,128.64,128.84,12591.0
2025-05-28 09:55:00,128.83,129.04,128.72,128.91,5933.0,128.83,129.04,128.72,128.91,5933.0
2025-05-28 10:00:00,128.95,128.99,128.55,128.93,6790.0,128.95,128.99,128.55,128.93,6790.0
2025-05-28 10:05:00,129.0,129.15,129.0,129.09,2153.0,129.0,129.15,129.0,129.09,2153.0
2025-05-28 10:10:00,129.02,129.15,128.88,129.12,11398.0,129.02,129.15,128.88,129.12,11398.0
2025-05-28 10:15:00,128.93,129.13,128.84,129.0,14869.0,128.93,129.13,128.84,129.0,14869.0
2025-05-28 10:20:00,129.02,129.12,128.97,129.08,3083.0,129.02,129.12,128.97,129.08,3083.0
2025-05-28 10:25:00,129.05,129.18,129.04,129.1,1456.0,129.05,129.18,129.04,129.1,1456.0
2025-05-28 10:30:00,129.11,129.11,128.69,128.79,10093.0,129.11,129.11,128.69,128.79,10093.0
2025-05-28 10:35:00,128.83,128.87,128.63,128.75,6701.0,128.83,128.87,128.63,128.75,6701.0
2025-05-28 10:40:00,128.75,128.79,128.59,128.63,4102.0,128.75,128.79,128.59,128.63,4102.0
2025-05-28 10:45:00,128.61,128.66,128.49,128.56,17132.0,128.61,128.66,128.49,128.56,17132.0
2025-05-28 10:50:00,128.56,128.62,128.45,128.6,22515.0,128.56,128.62,128.45,128.6,22515.0
2025-05-28 10:55:00,128.58,129.01,128.57,129.01,4897.0,128.58,129.01,128.57,129.01,4897.0
2025-05-28 11:00:00,129.05,129.13,128.98,129.13,1845.0,129.05,129.13,128.98,129.13,1845.0
2025-05-28 11:05:00,129.1,129.27,129.07,129.15,6862.0,129.1,129.27,129.07,129.15,6862.0
2025-05-28 11:10:00,129.15,129.15,129.0,129.06,5322.0,129.15,129.15,129.0,129.06,5322.0
2025-05-28 11:15:00,129.13,129.36,129.08,129.34,5064.0,129.13,129.36,129.08,129.34,5064.0
2025-05-28 11:20:00,129.36,129.44,129.21,129.22,6105.0,129.36,129.44,129.21,129.22,6105.0
2025-05-28 11:25:00,129.3,129.4,128.84,128.84,25825.0,129.3,129.4,128.84,128.84,25825.0
2025-05-28 11:30:00,128.91,129.21,128.91,129.21,2764.0,128.91,129.21,128.91,129.21,2764.0
2025-05-28 11:35:00,129.12,129.12,128.93,129.04,2584.0,129.12,129.12,128.93,129.04,2584.0
2025-05-28 11:40:00,129.1,129.13,128.97,129.02,2000.0,129.1,129.13,128.97,129.02,2000.0
2025-05-28 11:45:00,129.01,129.01,128.72,128.73,2293.0,129.01,129.01,128.72,128.73,2293.0
2025-05-28 11:50:00,128.79,129.03,128.75,129.0,12255.0,128.79,129.03,128.75,129.0,12255.0
2025-05-28 11:55:00,129.04,129.06,128.91,128.91,25490.0,129.04,129.06,128.91,128.91,25490.0
2025-05-28 12:00:00,128.91,129.0,128.86,128.94,5971.0,128.91,129.0,128.86,128.94,5971.0
2025-05-28 12:05:00,128.89,128.91,128.69,128.78,7498.0,128.89,128.91,128.69,128.78,7498.0
2025-05-28 12:10:00,128.76,128.85,128.66,128.8,4136.0,128.76,128.85,128.66,128.8,4136.0
2025-05-28 12:15:00,128.8,128.8,128.71,128.74,3524.0,128.8,128.8,128.71,128.74,3524.0
2025-05-28 12:20:00,128.74,128.74,128.55,128.66,7888.0,128.74,128.74,128.55,128.66,7888.0
2025-05-28 12:25:00,128.64,128.73,128.46,128.56,3128.0,128.64,128.73,128.46,128.56,3128.0
2025-05-28 12:30:00,128.67,128.91,128.67,128.91,8319.0,128.67,128.91,128.67,128.91,8319.0
2025-05-28 12:35:00,128.91,129.06,128.85,129.05,9910.0,128.91,129.06,128.85,129.05,9910.0
2025-05-28 12:40:00,129.02,129.02,128.89,128.91,5391.0,129.02,129.02,128.89,128.91,5391.0
2025-05-28 12:45:00,128.92,128.96,128.77,128.94,2400.0,128.92,128.96,128.77,128.94,2400.0
2025-05-28 12:50:00,128.86,128.86,128.67,128.82,4148.0,128.86,128.86,128.67,128.82,4148.0
2025-05-28 12:55:00,128.75,128.8,128.67,128.71,1605.0,128.75,128.8,128.67,128.71,1605.0
2025-05-28 13:00:00,128.73,129.02,128.73,129.02,2550.0,128.73,129.02,128.73,129.02,2550.0
2025-05-28 13:05:00,129.03,129.15,129.03,129.12,27043.0,129.03,129.15,129.03,129.12,27043.0
2025-05-28 13:10:00,129.12,129.33,129.09,129.2,4097.0,129.12,129.33,129.09,129.2,4097.0
2025-05-28 13:15:00,129.2,129.29,129.07,129.11,8354.0,129.2,129.29,129.07,129.11,8354.0
2025-05-28 13:20:00,129.11,129.15,128.87,128.87,3508.0,129.11,129.15,128.87,128.87,3508.0
2025-05-28 13:25:00,128.9,128.9,128.7,128.77,2357.0,128.9,128.9,128.7,128.77,2357.0
2025-05-28 13:30:00,128.77,128.77,128.66,128.71,8634.0,128.77,128.77,128.66,128.71,8634.0
2025-05-28 13:35:00,128.72,128.72,128.36,128.45,18144.0,128.72,128.72,128.36,128.45,18144.0
2025-05-28 13:40:00,128.34,128.35,128.04,128.05,1119.0,128.34,128.35,128.04,128.05,1119.0
2025-05-28 13:45:00,128.12,128.21,128.04,128.16,3497.0,128.12,128.21,128.04,128.16,3497.0
2025-05-28 13:50:00,128.07,128.08,127.89,127.91,3611.0,128.07,128.08,127.89,127.91,3611.0
2025-05-28 13:55:00,127.81,127.89,127.5,127.51,4552.0,127.81,127.89,127.5,127.51,4552.0
2025-05-28 14:00:00,127.51,127.71,127.4,127.71,5968.0,127.51,127.71,127.4,127.71,5968.0
2025-05-28 14:05:00,127.66,127.83,127.66,127.72,2163.0,127.66,127.83,127.66,127.72,2163.0
2025-05-28 14:10:00,127.62,127.67,127.54,127.65,1200.0,127.62,127.67,127.54,127.65,1200.0
2025-05-28 14:15:00,127.58,127.78,127.52,127.69,2397.0,127.58,127.78,127.52,127.69,2397.0
2025-05-28 14:20:00,127.77,127.88,127.46,127.47,8986.0,127.77,127.88,127.46,127.47,8986.0
2025-05-28 14:25:00,127.55,127.65,127.51,127.65,2940.0,127.55,127.65,127.51,127.65,2940.0
2025-05-28 14:30:00,127.61,127.65,127.41,127.41,2076.0,127.61,127.65,127.41,127.41,2076.0
2025-05-28 14:35:00,127.39,127.56,127.38,127.39,3245.0,127.39,127.56,127.38,127.39,3245.0
2025-05-28 14:40:00,127.44,127.56,127.23,127.26,3102.0,127.44,127.56,127.23,127.26,3102.0
2025-05-28 14:45:00,127.23,127.42,127.17,127.42,65003.0,127.23,127.42,127.17,127.42,65003.0
2025-05-28 14:50:00,127.35,127.49,126.87,127.05,10541.0,127.35,127.49,126.87,127.05,10541.0
2025-05-28 14:55:00,127.0,127.5,127.0,127.5,5880.0,127.0,127.5,127.0,127.5,5880.0
2025-05-28 15:00:00,127.47,127.7,127.46,127.64,2796.0,127.47,127.7,127.46,127.64,2796.0
2025-05-28 15:05:00,127.64,127.95,127.64,127.9,3435.0,127.64,127.95,127.64,127.9,3435.0
2025-05-28 15:10:00,127.9,127.9,127.55,127.55,8743.0,127.9,127.9,127.55,127.55,8743.0
2025-05-28 15:15:00,127.52,127.67,127.44,127.67,13812.0,127.52,127.67,127.44,127.67,13812.0
2025-05-28 15:20:00,127.66,127.86,127.65,127.82,6522.0,127.66,127.86,127.65,127.82,6522.0
2025-05-28 15:25:00,127.85,127.86,127.73,127.85,5347.0,127.85,127.86,127.73,127.85,5347.0
2025-05-28 15:30:00,127.9,127.9,127.75,127.82,7452.0,127.9,127.9,127.75,127.82,7452.0
2025-05-28 15:35:00,127.82,128.07,127.76,127.95,32259.0,127.82,128.07,127.76,127.95,32259.0
2025-05-28 15:40:00,128.0,128.15,127.94,128.05,11329.0,128.0,128.15,127.94,128.05,11329.0
2025-05-28 15:45:00,128.08,128.1,127.96,128.0,21324.0,128.08,128.1,127.96,128.0,21324.0
2025-05-28 15:50:00,128.0,128.01,127.49,127.56,25588.0,128.0,128.01,127.49,127.56,25588.0
2025-05-28 15:55:00,127.43,127.6,127.31,127.57,68594.0,127.43,127.6,127.31,127.57,68594.0
2025-05-29 09:30:00,128.1,128.15,127.53,128.14,13349.0,128.1,128.15,127.53,128.14,13349.0
2025-05-29 09:35:00,127.87,129.48,127.86,129.34,7441.0,127.87,129.48,127.86,129.34,7441.0
2025-05-29 09:40:00,129.37,129.79,129.32,129.43,6486.0,129.37,129.79,129.32,129.43,6486.0
2025-05-29 09:45:00,129.57,130.26,129.57,129.94,17986.0,129.57,130.26,129.57,129.94,17986.0
2025-05-29 09:50:00,129.97,130.54,129.88,130.53,13305.0,129.97,130.54,129.88,130.53,13305.0
2025-05-29 09:55:00,130.59,130.59,130.08,130.34,6420.0,130.59,130.59,130.08,130.34,6420.0
2025-05-29 10:00:00,130.41,130.83,130.15,130.45,17821.0,130.41,130.83,130.15,130.45,17821.0
2025-05-29 10:05:00,130.41,130.58,130.13,130.58,10242.0,130.41,130.58,130.13,130.58,10242.0
2025-05-29 10:10:00,130.63,130.89,130.42,130.89,13353.0,130.63,130.89,130.42,130.89,13353.0
2025-05-29 10:15:00,130.98,131.37,130.87,131.1,19440.0,130.98,131.37,130.87,131.1,19440.0
2025-05-29 10:20:00,130.97,131.0,130.67,130.69,10025.0,130.97,131.0,130.67,130.69,10025.0
2025-05-29 10:25:00,130.84,131.02,130.71,130.95,17473.0,130.84,131.02,130.71,130.95,17473.0
2025-05-29 10:30:00,130.95,131.08,130.52,130.52,17063.0,130.95,131.08,130.52,130.52,17063.0
2025-05-29 10:35:00,130.7,130.89,130.64,130.8,4844.0,130.7,130.89,130.64,130.8,4844.0
2025-05-29 10:40:00,130.84,130.93,130.69,130.78,12182.0,130.84,130.93,130.69,130.78,12182.0
2025-05-29 10:45:00,130.81,130.96,130.64,130.94,8933.0,130.81,130.96,130.64,130.94,8933.0
2025-05-29 10:50:00,130.88,131.12,130.79,131.08,13917.0,130.88,131.12,130.79,131.08,13917.0
2025-05-29 10:55:00,131.09,131.23,131.07,131.16,8992.0,131.09,131.23,131.07,131.16,8992.0
2025-05-29 11:00:00,131.16,131.16,130.9,131.16,3655.0,131.16,131.16,130.9,131.16,3655.0
2025-05-29 11:05:00,131.19,131.4,131.19,131.33,7084.0,131.19,131.4,131.19,131.33,7084.0
2025-05-29 11:10:00,131.24,131.38,130.87,131.16,8448.0,131.24,131.38,130.87,131.16,8448.0
2025-05-29 11:15:00,130.97,131.18,130.94,131.03,6231.0,130.97,131.18,130.94,131.03,6231.0
2025-05-29 11:20:00,131.03,131.35,130.98,131.28,6844.0,131.03,131.35,130.98,131.28,6844.0
2025-05-29 11:25:00,131.3,131.38,131.09,131.38,3849.0,131.3,131.38,131.09,131.38,3849.0
2025-05-29 11:30:00,131.35,131.4,130.83,130.83,13591.0,131.35,131.4,130.83,130.83,13591.0
2025-05-29 11:35:00,130.92,130.95,130.8,130.81,3922.0,130.92,130.95,130.8,130.81,3922.0
2025-05-29 11:40:00,130.81,130.93,130.75,130.93,10461.0,130.81,130.93,130.75,130.93,10461.0
2025-05-29 11:45:00,130.83,131.04,130.78,130.78,11805.0,130.83,131.04,130.78,130.78,11805.0
2025-05-29 11:50:00,130.78,130.98,130.78,130.92,8324.0,130.78,130.98,130.78,130.92,8324.0
2025-05-29 11:55:00,130.92,130.99,130.42,130.47,8328.0,130.92,130.99,130.42,130.47,8328.0
2025-05-29 12:00:00,130.47,130.66,130.34,130.65,9918.0,130.47,130.66,130.34,130.65,9918.0
2025-05-29 12:05:00,130.66,130.72,130.41,130.58,7199.0,130.66,130.72,130.41,130.58,7199.0
2025-05-29 12:10:00,130.62,130.87,130.62,130.8,2214.0,130.62,130.87,130.62,130.8,2214.0
2025-05-29 12:15:00,130.91,131.01,130.89,130.93,4395.0,130.91,131.01,130.89,130.93,4395.0
2025-05-29 12:20:00,130.93,131.0,130.86,131.0,6189.0,130.93,131.0,130.86,131.0,6189.0
2025-05-29 12:25:00,130.93,131.13,130.78,131.01,8429.0,130.93,131.13,130.78,131.01,8429.0
2025-05-29 12:30:00,131.1,131.23,130.99,131.14,9066.0,131.1,131.23,130.99,131.14,9066.0
2025-05-29 12:35:00,131.12,131.12,130.95,131.01,3285.0,131.12,131.12,130.95,131.01,3285.0
2025-05-29 12:40:00,130.97,131.4,130.97,131.2,12006.0,130.97,131.4,130.97,131.2,12006.0
2025-05-29 12:45:00,131.19,131.3,130.9,130.93,14158.0,131.19,131.3,130.9,130.93,14158.0
2025-05-29 12:50:00,130.87,131.01,130.86,130.99,3406.0,130.87,131.01,130.86,130.99,3406.0
2025-05-29 12:55:00,131.03,131.23,130.92,131.23,2350.0,131.03,131.23,130.92,131.23,2350.0
2025-05-29 13:00:00,131.16,131.41,131.15,131.22,6368.0,131.16,131.41,131.15,131.22,6368.0
2025-05-29 13:05:00,131.25,131.42,131.21,131.38,6616.0,131.25,131.42,131.21,131.38,6616.0
2025-05-29 13:10:00,131.38,131.47,131.27,131.28,5479.0,131.38,131.47,131.27,131.28,5479.0
2025-05-29 13:15:00,131.23,131.41,131.23,131.4,8295.0,131.23,131.41,131.23,131.4,8295.0
2025-05-29 13:20:00,131.4,131.59,131.4,131.44,6774.0,131.4,131.59,131.4,131.44,6774.0
2025-05-29 13:25:00,131.45,131.64,131.39,131.64,4608.0,131.45,131.64,131.39,131.64,4608.0
2025-05-29 13:30:00,131.59,131.67,131.57,131.66,5325.0,131.59,131.67,131.57,131.66,5325.0
2025-05-29 13:35:00,131.64,131.66,131.48,131.52,4038.0,131.64,131.66,131.48,131.52,4038.0
2025-05-29 13:40:00,131.52,131.61,131.49,131.58,2893.0,131.52,131.61,131.49,131.58,2893.0
2025-05-29 13:45:00,131.5,131.85,131.5,131.76,4825.0,131.5,131.85,131.5,131.76,4825.0
2025-05-29 13:50:00,131.82,131.83,131.73,131.78,5600.0,131.82,131.83,131.73,131.78,5600.0
2025-05-29 13:55:00,131.84,131.87,131.64,131.71,19079.0,131.84,131.87,131.64,131.71,19079.0
2025-05-29 14:00:00,131.71,131.91,131.7,131.87,17313.0,131.71,131.91,131.7,131.87,17313.0
2025-05-29 14:05:00,131.87,131.96,131.84,131.85,4550.0,131.87,131.96,131.84,131.85,4550.0
2025-05-29 14:10:00,131.84,132.0,131.82,131.98,6144.0,131.84,132.0,131.82,131.98,6144.0
2025-05-29 14:15:00,132.0,132.03,131.94,132.0,5873.0,132.0,132.03,131.94,132.0,5873.0
2025-05-29 14:20:00,131.96,132.19,131.86,132.17,7658.0,131.96,132.19,131.86,132.17,7658.0
2025-05-29 14:25:00,132.13,132.22,132.1,132.2,6872.0,132.13,132.22,132.1,132.2,6872.0
2025-05-29 14:30:00,132.21,132.48,132.18,132.45,11675.0,132.21,132.48,132.18,132.45,11675.0
2025-05-29 14:35:00,132.46,132.5,132.37,132.48,8100.0,132.46,132.5,132.37,132.48,8100.0
2025-05-29 14:40:00,132.46,132.59,132.37,132.59,5390.0,132.46,132.59,132.37,132.59,5390.0
2025-05-29 14:45:00,132.55,132.55,132.34,132.39,5602.0,132.55,132.55,132.34,132.39,5602.0
2025-05-29 14:50:00,132.39,132.43,132.2,132.21,7753.0,132.39,132.43,132.2,132.21,7753.0
2025-05-29 14:55:00,132.21,132.31,131.96,132.06,4449.0,132.21,132.31,131.96,132.06,4449.0
2025-05-29 15:00:00,132.22,132.37,132.14,132.36,4845.0,132.22,132.37,132.14,132.36,4845.0
2025-05-29 15:05:00,132.37,132.42,132.23,132.4,7467.0,132.37,132.42,132.23,132.4,7467.0
2025-05-29 15:10:00,132.39,132.39,132.23,132.25,8600.0,132.39,132.39,132.23,132.25,8600.0
2025-05-29 15:15:00,132.23,132.37,132.18,132.37,5008.0,132.23,132.37,132.18,132.37,5008.0
2025-05-29 15:20:00,132.34,132.56,132.33,132.47,11523.0,132.34,132.56,132.33,132.47,11523.0
2025-05-29 15:25:00,132.53,132.68,132.43,132.6,18391.0,132.53,132.68,132.43,132.6,18391.0
2025-05-29 15:30:00,132.6,132.94,132.59,132.86,23033.0,132.6,132.94,132.59,132.86,23033.0
2025-05-29 15:35:00,132.81,132.87,132.5,132.57,19118.0,132.81,132.87,132.5,132.57,19118.0
2025-05-29 15:40:00,132.55,132.73,132.51,132.64,25316.0,132.55,132.73,132.51,132.64,25316.0
2025-05-29 15:45:00,132.63,132.75,132.55,132.66,24777.0,132.63,132.75,132.55,132.66,24777.0
2025-05-29 15:50:00,132.65,132.83,132.54,132.62,30566.0,132.65,132.83,132.54,132.62,30566.0
2025-05-29 15:55:00,132.57,132.94,132.47,132.75,118382.0,132.57,132.94,132.47,132.75,118382.0
2025-05-30 09:30:00,132.59,132.59,129.62,130.46,130192.0,132.59,132.59,129.62,130.46,130192.0
2025-05-30 09:35:00,130.54,130.89,130.34,130.89,15661.0,130.54,130.89,130.34,130.89,15661.0
2025-05-30 09:40:00,131.08,131.44,130.79,131.29,9715.0,131.08,131.44,130.79,131.29,9715.0
2025-05-30 09:45:00,131.25,131.49,130.98,131.03,14092.0,131.25,131.49,130.98,131.03,14092.0
2025-05-30 09:50:00,131.03,131.24,130.99,131.06,6300.0,131.03,131.24,130.99,131.06,6300.0
2025-05-30 09:55:00,131.06,131.52,130.93,131.0,55679.0,131.06,131.52,130.93,131.0,55679.0
2025-05-30 10:00:00,131.07,131.33,130.56,131.3,18581.0,131.07,131.33,130.56,131.3,18581.0
2025-05-30 10:05:00,131.31,131.71,131.19,131.53,12401.0,131.31,131.71,131.19,131.53,12401.0
2025-05-30 10:10:00,131.56,131.95,131.48,131.58,14672.0,131.56,131.95,131.48,131.58,14672.0
2025-05-30 10:15:00,131.53,131.62,131.22,131.57,13468.0,131.53,131.62,131.22,131.57,13468.0
2025-05-30 10:20:00,131.56,131.68,131.25,131.25,6402.0,131.56,131.68,131.25,131.25,6402.0
2025-05-30 10:25:00,131.23,131.8,131.12,131.69,8329.0,131.23,131.8,131.12,131.69,8329.0
2025-05-30 10:30:00,131.68,131.81,131.3,131.3,11647.0,131.68,131.81,131.3,131.3,11647.0
2025-05-30 10:35:00,131.37,131.59,131.37,131.5,5258.0,131.37,131.59,131.37,131.5,5258.0
2025-05-30 10:40:00,131.46,131.55,131.07,131.07,5482.0,131.46,131.55,131.07,131.07,5482.0
2025-05-30 10:45:00,131.08,131.08,130.77,130.85,14425.0,131.08,131.08,130.77,130.85,14425.0
2025-05-30 10:50:00,130.88,130.88,130.57,130.69,17354.0,130.88,130.88,130.57,130.69,17354.0
2025-05-30 10:55:00,130.68,130.8,130.5,130.53,6924.0,130.68,130.8,130.5,130.53,6924.0
2025-05-30 11:00:00,130.66,130.83,130.31,130.33,4504.0,130.66,130.83,130.31,130.33,4504.0
2025-05-30 11:05:00,130.41,130.63,130.4,130.58,2834.0,130.41,130.63,130.4,130.58,2834.0
2025-05-30 11:10:00,130.57,130.76,130.54,130.75,4340.0,130.57,130.76,130.54,130.75,4340.0
2025-05-30 11:15:00,130.74,130.89,130.52,130.52,6452.0,130.74,130.89,130.52,130.52,6452.0
2025-05-30 11:20:00,130.6,130.69,130.47,130.62,4116.0,130.6,130.69,130.47,130.62,4116.0
2025-05-30 11:25:00,130.52,130.69,130.52,130.57,3769.0,130.52,130.69,130.52,130.57,3769.0
2025-05-30 11:30:00,130.57,130.58,130.32,130.43,12550.0,130.57,130.58,130.32,130.43,12550.0
2025-05-30 11:35:00,130.38,130.59,130.37,130.55,5781.0,130.38,130.59,130.37,130.55,5781.0
2025-05-30 11:40:00,130.43,130.52,130.3,130.35,1500.0,130.43,130.52,130.3,130.35,1500.0
2025-05-30 11:45:00,130.34,130.56,130.18,130.56,7454.0,130.34,130.56,130.18,130.56,7454.0
2025-05-30 11:50:00,130.59,130.76,130.48,130.58,6900.0,130.59,130.76,130.48,130.58,6900.0
2025-05-30 11:55:00,130.53,130.79,130.53,130.75,6556.0,130.53,130.79,130.53,130.75,6556.0
2025-05-30 12:00:00,130.75,130.9,130.72,130.85,4622.0,130.75,130.9,130.72,130.85,4622.0
2025-05-30 12:05:00,130.85,131.04,130.85,131.01,2206.0,130.85,131.04,130.85,131.01,2206.0
2025-05-30 12:10:00,130.92,130.99,130.64,130.69,5681.0,130.92,130.99,130.64,130.69,5681.0
2025-05-30 12:15:00,130.69,130.73,130.46,130.73,15788.0,130.69,130.73,130.46,130.73,15788.0
2025-05-30 12:20:00,130.79,130.98,130.72,130.8,3579.0,130.79,130.98,130.72,130.8,3579.0
2025-05-30 12:25:00,130.7,130.88,130.41,130.41,10952.0,130.7,130.88,130.41,130.41,10952.0
2025-05-30 12:30:00,130.43,130.43,129.8,130.09,8212.0,130.43,130.43,129.8,130.09,8212.0
2025-05-30 12:35:00,130.03,130.3,129.94,130.3,5010.0,130.03,130.3,129.94,130.3,5010.0
2025-05-30 12:40:00,130.31,130.31,129.96,129.97,4580.0,130.31,130.31,129.96,129.97,4580.0
2025-05-30 12:45:00,129.86,129.99,129.74,129.77,8323.0,129.86,129.99,129.74,129.77,8323.0
2025-05-30 12:50:00,129.77,130.1,129.77,130.06,7417.0,129.77,130.1,129.77,130.06,7417.0
2025-05-30 12:55:00,130.08,130.08,129.68,129.88,2558.0,130.08,130.08,129.68,129.88,2558.0
2025-05-30 13:00:00,129.85,130.14,129.85,130.14,4132.0,129.85,130.14,129.85,130.14,4132.0
2025-05-30 13:05:00,130.09,130.26,130.08,130.2,3060.0,130.09,130.26,130.08,130.2,3060.0
2025-05-30 13:10:00,130.19,130.46,130.18,130.45,3203.0,130.19,130.46,130.18,130.45,3203.0
2025-05-30 13:15:00,130.45,130.7,130.44,130.69,17295.0,130.45,130.7,130.44,130.69,17295.0
2025-05-30 13:20:00,130.69,130.7,130.47,130.52,8155.0,130.69,130.7,130.47,130.52,8155.0
2025-05-30 13:25:00,130.5,130.55,130.34,130.38,4952.0,130.5,130.55,130.34,130.38,4952.0
2025-05-30 13:30:00,130.43,130.43,130.29,130.4,2998.0,130.43,130.43,130.29,130.4,2998.0
2025-05-30 13:35:00,130.42,130.54,130.34,130.43,3122.0,130.42,130.54,130.34,130.43,3122.0
2025-05-30 13:40:00,130.4,130.48,130.32,130.32,3842.0,130.4,130.48,130.32,130.32,3842.0
2025-05-30 13:45:00,130.36,130.51,130.34,130.41,3524.0,130.36,130.51,130.34,130.41,3524.0
2025-05-30 13:50:00,130.39,130.69,130.37,130.69,4817.0,130.39,130.69,130.37,130.69,4817.0
2025-05-30 13:55:00,130.66,130.67,130.48,130.5,8197.0,130.66,130.67,130.48,130.5,8197.0
2025-05-30 14:00:00,130.51,130.85,130.51,130.67,12487.0,130.51,130.85,130.51,130.67,12487.0
2025-05-30 14:05:00,130.68,130.89,130.68,130.84,6752.0,130.68,130.89,130.68,130.84,6752.0
2025-05-30 14:10:00,130.86,130.98,130.78,130.83,9803.0,130.86,130.98,130.78,130.83,9803.0
2025-05-30 14:15:00,130.71,131.2,130.71,131.17,8725.0,130.71,131.2,130.71,131.17,8725.0
2025-05-30 14:20:00,131.13,131.13,130.97,131.02,2238.0,131.13,131.13,130.97,131.02,2238.0
2025-05-30 14:25:00,131.12,131.23,131.1,131.11,6636.0,131.12,131.23,131.1,131.11,6636.0
2025-05-30 14:30:00,131.1,131.33,131.1,131.26,14522.0,131.1,131.33,131.1,131.26,14522.0
2025-05-30 14:35:00,131.29,131.32,131.1,131.22,10521.0,131.29,131.32,131.1,131.22,10521.0
2025-05-30 14:40:00,131.19,131.4,131.06,131.11,10345.0,131.19,131.4,131.06,131.11,10345.0
2025-05-30 14:45:00,131.19,131.31,131.19,131.24,4822.0,131.19,131.31,131.19,131.24,4822.0
2025-05-30 14:50:00,131.23,131.31,131.15,131.22,6499.0,131.23,131.31,131.15,131.22,6499.0
2025-05-30 14:55:00,131.22,131.4,131.17,131.4,10275.0,131.22,131.4,131.17,131.4,10275.0
2025-05-30 15:00:00,131.4,131.45,131.29,131.4,12187.0,131.4,131.45,131.29,131.4,12187.0
2025-05-30 15:05:00,131.37,131.51,131.36,131.44,7975.0,131.37,131.51,131.36,131.44,7975.0
2025-05-30 15:10:00,131.42,131.83,131.42,131.69,19189.0,131.42,131.83,131.42,131.69,19189.0
2025-05-30 15:15:00,131.69,131.7,131.56,131.63,3338.0,131.69,131.7,131.56,131.63,3338.0
2025-05-30 15:20:00,131.48,131.53,131.33,131.38,25787.0,131.48,131.53,131.33,131.38,25787.0
2025-05-30 15:25:00,131.4,131.5,131.36,131.47,40770.0,131.4,131.5,131.36,131.47,40770.0
2025-05-30 15:30:00,131.39,131.39,131.11,131.32,37415.0,131.39,131.39,131.11,131.32,37415.0
2025-05-30 15:35:00,131.28,131.51,131.28,131.35,31488.0,131.28,131.51,131.28,131.35,31488.0
2025-05-30 15:40:00,131.31,131.31,130.97,131.22,37593.0,131.31,131.31,130.97,131.22,37593.0
2025-05-30 15:45:00,131.22,131.32,131.13,131.22,11565.0,131.22,131.32,131.13,131.22,11565.0
2025-05-30 15:50:00,130.87,131.15,129.96,130.33,59556.0,130.87,131.15,129.96,130.33,59556.0
2025-05-30 15:55:00,130.22,130.34,129.68,129.77,247037.0,130.22,130.34,129.68,129.77,247037.0
2025-06-02 09:30:00,129.68,129.85,128.07,129.71,39537.0,129.68,129.85,128.07,129.71,39537.0
2025-06-02 09:35:00,129.86,130.45,129.55,130.36,12654.0,129.86,130.45,129.55,130.36,12654.0
2025-06-02 09:40:00,130.35,130.81,130.03,130.78,11762.0,130.35,130.81,130.03,130.78,11762.0
2025-06-02 09:45:00,130.68,130.81,129.93,130.02,10673.0,130.68,130.81,129.93,130.02,10673.0
2025-06-02 09:50:00,130.29,130.29,129.91,130.24,3941.0,130.29,130.29,129.91,130.24,3941.0
2025-06-02 09:55:00,130.32,130.32,129.73,129.95,21789.0,130.32,130.32,129.73,129.95,21789.0
2025-06-02 10:00:00,129.72,129.81,129.17,129.45,8552.0,129.72,129.81,129.17,129.45,8552.0
2025-06-02 10:05:00,129.45,129.95,129.33,129.75,9380.0,129.45,129.95,129.33,129.75,9380.0
2025-06-02 10:10:00,129.82,130.33,129.64,130.24,6480.0,129.82,130.33,129.64,130.24,6480.0
2025-06-02 10:15:00,130.24,130.3,130.0,130.17,7948.0,130.24,130.3,130.0,130.17,7948.0
2025-06-02 10:20:00,130.21,130.61,130.09,130.38,4559.0,130.21,130.61,130.09,130.38,4559.0
2025-06-02 10:25:00,130.43,130.6,130.41,130.54,6085.0,130.43,130.6,130.41,130.54,6085.0
2025-06-02 10:30:00,130.59,130.82,130.53,130.82,6000.0,130.59,130.82,130.53,130.82,6000.0
2025-06-02 10:35:00,130.83,130.88,130.18,130.28,9483.0,130.83,130.88,130.18,130.28,9483.0
2025-06-02 10:40:00,130.19,130.51,130.19,130.51,10682.0,130.19,130.51,130.19,130.51,10682.0
2025-06-02 10:45:00,130.51,130.62,130.31,130.59,5112.0,130.51,130.62,130.31,130.59,5112.0
2025-06-02 10:50:00,130.62,130.8,130.52,130.71,3500.0,130.62,130.8,130.52,130.71,3500.0
2025-06-02 10:55:00,130.71,130.71,130.51,130.63,13766.0,130.71,130.71,130.51,130.63,13766.0
2025-06-02 11:00:00,130.51,130.61,129.9,130.11,17312.0,130.51,130.61,129.9,130.11,17312.0
2025-06-02 11:05:00,130.14,130.39,130.07,130.22,4400.0,130.14,130.39,130.07,130.22,4400.0
2025-06-02 11:10:00,130.22,130.38,130.17,130.26,5518.0,130.22,130.38,130.17,130.26,5518.0
2025-06-02 11:15:00,130.36,130.68,130.26,130.57,5468.0,130.36,130.68,130.26,130.57,5468.0
2025-06-02 11:20:00,130.61,130.77,130.5,130.77,20773.0,130.61,130.77,130.5,130.77,20773.0
2025-06-02 11:25:00,130.68,130.72,130.32,130.41,13859.0,130.68,130.72,130.32,130.41,13859.0
2025-06-02 11:30:00,130.31,130.42,130.12,130.32,8319.0,130.31,130.42,130.12,130.32,8319.0
2025-06-02 11:35:00,130.32,130.5,130.28,130.39,6806.0,130.32,130.5,130.28,130.39,6806.0
2025-06-02 11:40:00,130.43,130.88,130.24,130.88,7158.0,130.43,130.88,130.24,130.88,7158.0
2025-06-02 11:45:00,130.88,131.1,130.83,131.1,12178.0,130.88,131.1,130.83,131.1,12178.0
2025-06-02 11:50:00,131.11,131.29,130.93,131.22,3284.0,131.11,131.29,130.93,131.22,3284.0
2025-06-02 11:55:00,131.31,131.4,131.13,131.2,5849.0,131.31,131.4,131.13,131.2,5849.0
2025-06-02 12:00:00,131.22,131.38,131.01,131.23,5800.0,131.22,131.38,131.01,131.23,5800.0
2025-06-02 12:05:00,131.26,131.48,131.21,131.38,2600.0,131.26,131.48,131.21,131.38,2600.0
2025-06-02 12:10:00,131.3,131.59,131.29,131.47,4989.0,131.3,131.59,131.29,131.47,4989.0
2025-06-02 12:15:00,131.54,131.64,131.45,131.62,2805.0,131.54,131.64,131.45,131.62,2805.0
2025-06-02 12:20:00,131.59,131.66,131.55,131.55,5300.0,131.59,131.66,131.55,131.55,5300.0
2025-06-02 12:25:00,131.55,131.74,131.53,131.71,4648.0,131.55,131.74,131.53,131.71,4648.0
2025-06-02 12:30:00,131.62,131.63,131.46,131.47,8438.0,131.62,131.63,131.46,131.47,8438.0
2025-06-02 12:35:00,131.51,131.76,131.51,131.66,4908.0,131.51,131.76,131.51,131.66,4908.0
2025-06-02 12:40:00,131.68,131.7,131.58,131.63,7559.0,131.68,131.7,131.58,131.63,7559.0
2025-06-02 12:45:00,131.67,131.67,131.36,131.38,6223.0,131.67,131.67,131.36,131.38,6223.0
2025-06-02 12:50:00,131.44,131.47,131.3,131.47,3550.0,131.44,131.47,131.3,131.47,3550.0
2025-06-02 12:55:00,131.48,131.66,131.37,131.38,2549.0,131.48,131.66,131.37,131.38,2549.0
2025-06-02 13:00:00,131.38,131.42,131.13,131.2,3297.0,131.38,131.42,131.13,131.2,3297.0
2025-06-02 13:05:00,131.21,131.35,131.13,131.35,4132.0,131.21,131.35,131.13,131.35,4132.0
2025-06-02 13:10:00,131.41,131.59,131.23,131.26,7064.0,131.41,131.59,131.23,131.26,7064.0
2025-06-02 13:15:00,131.38,131.48,131.07,131.15,7599.0,131.38,131.48,131.07,131.15,7599.0
2025-06-02 13:20:00,131.04,131.05,130.71,130.77,5356.0,131.04,131.05,130.71,130.77,5356.0
2025-06-02 13:25:00,130.68,130.88,130.63,130.71,13966.0,130.68,130.88,130.63,130.71,13966.0
2025-06-02 13:30:00,130.64,131.09,130.63,130.93,4807.0,130.64,131.09,130.63,130.93,4807.0
2025-06-02 13:35:00,130.94,131.02,130.81,130.99,4341.0,130.94,131.02,130.81,130.99,4341.0
2025-06-02 13:40:00,131.01,131.06,130.92,130.92,1400.0,131.01,131.06,130.92,130.92,1400.0
2025-06-02 13:45:00,130.97,131.02,130.87,130.87,1898.0,130.97,131.02,130.87,130.87,1898.0
2025-06-02 13:50:00,130.87,131.04,130.8,130.98,4175.0,130.87,131.04,130.8,130.98,4175.0
2025-06-02 13:55:00,130.96,131.03,130.88,130.88,4118.0,130.96,131.03,130.88,130.88,4118.0
2025-06-02 14:00:00,130.9,130.95,130.78,130.94,2726.0,130.9,130.95,130.78,130.94,2726.0
2025-06-02 14:05:00,130.91,130.96,130.75,130.75,5600.0,130.91,130.96,130.75,130.75,5600.0
2025-06-02 14:10:00,130.76,130.78,130.55,130.55,1977.0,130.76,130.78,130.55,130.55,1977.0
2025-06-02 14:15:00,130.64,130.79,130.5,130.5,6022.0,130.64,130.79,130.5,130.5,6022.0
2025-06-02 14:20:00,130.45,130.84,130.45,130.79,7232.0,130.45,130.84,130.45,130.79,7232.0
2025-06-02 14:25:00,130.79,130.89,130.74,130.83,3843.0,130.79,130.89,130.74,130.83,3843.0
2025-06-02 14:30:00,130.83,130.92,130.81,130.82,6561.0,130.83,130.92,130.81,130.82,6561.0
2025-06-02 14:35:00,130.82,130.84,130.64,130.64,4955.0,130.82,130.84,130.64,130.64,4955.0
2025-06-02 14:40:00,130.69,130.78,130.6,130.71,5727.0,130.69,130.78,130.6,130.71,5727.0
2025-06-02 14:45:00,130.74,130.88,130.66,130.88,2881.0,130.74,130.88,130.66,130.88,2881.0
2025-06-02 14:50:00,130.86,130.89,130.76,130.84,5588.0,130.86,130.89,130.76,130.84,5588.0
2025-06-02 14:55:00,130.87,131.17,130.83,130.93,71428.0,130.87,131.17,130.83,130.93,71428.0
2025-06-02 15:00:00,130.9,131.37,130.89,131.37,13388.0,130.9,131.37,130.89,131.37,13388.0
2025-06-02 15:05:00,131.33,131.62,131.33,131.62,8767.0,131.33,131.62,131.33,131.62,8767.0
2025-06-02 15:10:00,131.55,131.79,131.49,131.67,40241.0,131.55,131.79,131.49,131.67,40241.0
2025-06-02 15:15:00,131.69,131.85,131.61,131.75,38978.0,131.69,131.85,131.61,131.75,38978.0
2025-06-02 15:20:00,131.72,131.75,131.56,131.69,13410.0,131.72,131.75,131.56,131.69,13410.0
2025-06-02 15:25:00,131.65,131.66,131.44,131.49,15153.0,131.65,131.66,131.44,131.49,15153.0
2025-06-02 15:30:00,131.49,131.49,130.95,131.01,10781.0,131.49,131.49,130.95,131.01,10781.0
2025-06-02 15:35:00,131.0,131.15,130.93,131.08,10199.0,131.0,131.15,130.93,131.08,10199.0
2025-06-02 15:40:00,131.08,131.22,131.01,131.12,14382.0,131.08,131.22,131.01,131.12,14382.0
2025-06-02 15:45:00,131.13,131.25,131.01,131.01,18925.0,131.13,131.25,131.01,131.01,18925.0
2025-06-02 15:50:00,131.0,131.12,130.62,130.94,33815.0,131.0,131.12,130.62,130.94,33815.0
2025-06-02 15:55:00,130.84,131.22,130.78,131.22,96639.0,130.84,131.22,130.78,131.22,96639.0
2025-06-03 09:30:00,130.77,130.88,129.51,129.69,28528.0,130.77,130.88,129.51,129.69,28528.0
2025-06-03 09:35:00,129.65,131.0,129.65,130.99,4882.0,129.65,131.0,129.65,130.99,4882.0
2025-06-03 09:40:00,131.15,131.67,131.02,131.67,6761.0,131.15,131.67,131.02,131.67,6761.0
2025-06-03 09:45:00,131.67,132.33,131.51,132.16,6001.0,131.67,132.33,131.51,132.16,6001.0
2025-06-03 09:50:00,132.26,132.32,131.75,131.99,10879.0,132.26,132.32,131.75,131.99,10879.0
2025-06-03 09:55:00,132.05,132.4,131.87,132.14,14563.0,132.05,132.4,131.87,132.14,14563.0
2025-06-03 10:00:00,132.13,132.27,131.17,131.36,17438.0,132.13,132.27,131.17,131.36,17438.0
2025-06-03 10:05:00,131.32,131.32,130.64,130.95,7192.0,131.32,131.32,130.64,130.95,7192.0
2025-06-03 10:10:00,130.92,131.21,130.76,131.18,6966.0,130.92,131.21,130.76,131.18,6966.0
2025-06-03 10:15:00,131.25,131.76,131.25,131.76,3240.0,131.25,131.76,131.25,131.76,3240.0
2025-06-03 10:20:00,131.77,132.24,131.64,132.24,4535.0,131.77,132.24,131.64,132.24,4535.0
2025-06-03 10:25:00,132.26,132.48,132.03,132.37,13584.0,132.26,132.48,132.03,132.37,13584.0
2025-06-03 10:30:00,132.48,132.86,132.22,132.86,30375.0,132.48,132.86,132.22,132.86,30375.0
2025-06-03 10:35:00,132.93,133.59,132.86,133.17,20826.0,132.93,133.59,132.86,133.17,20826.0
2025-06-03 10:40:00,133.08,133.8,133.07,133.43,23023.0,133.08,133.8,133.07,133.43,23023.0
2025-06-03 10:45:00,133.32,133.6,133.1,133.14,11945.0,133.32,133.6,133.1,133.14,11945.0
2025-06-03 10:50:00,133.19,133.27,133.09,133.14,4381.0,133.19,133.27,133.09,133.14,4381.0
2025-06-03 10:55:00,133.27,133.81,133.25,133.81,9246.0,133.27,133.81,133.25,133.81,9246.0
2025-06-03 11:00:00,133.81,134.05,133.65,134.05,16438.0,133.81,134.05,133.65,134.05,16438.0
2025-06-03 11:05:00,134.1,134.55,134.02,134.55,13038.0,134.1,134.55,134.02,134.55,13038.0
2025-06-03 11:10:00,134.57,134.74,133.97,133.97,8656.0,134.57,134.74,133.97,133.97,8656.0
2025-06-03 11:15:00,133.96,134.15,133.82,133.95,8256.0,133.96,134.15,133.82,133.95,8256.0
2025-06-03 11:20:00,133.91,134.03,133.8,133.84,4982.0,133.91,134.03,133.8,133.84,4982.0
2025-06-03 11:25:00,133.81,133.83,133.56,133.62,6074.0,133.81,133.83,133.56,133.62,6074.0
2025-06-03 11:30:00,133.67,133.74,133.32,133.44,4239.0,133.67,133.74,133.32,133.44,4239.0
2025-06-03 11:35:00,133.37,133.71,133.37,133.68,3049.0,133.37,133.71,133.37,133.68,3049.0
2025-06-03 11:40:00,133.67,133.67,133.28,133.42,10385.0,133.67,133.67,133.28,133.42,10385.0
2025-06-03 11:45:00,133.47,134.0,133.47,133.97,4055.0,133.47,134.0,133.47,133.97,4055.0
2025-06-03 11:50:00,133.97,133.97,133.61,133.68,4069.0,133.97,133.97,133.61,133.68,4069.0
2025-06-03 11:55:00,133.58,133.58,133.41,133.55,1474.0,133.58,133.58,133.41,133.55,1474.0
2025-06-03 12:00:00,133.54,133.77,133.52,133.72,4150.0,133.54,133.77,133.52,133.72,4150.0
2025-06-03 12:05:00,133.7,133.79,133.42,133.67,5007.0,133.7,133.79,133.42,133.67,5007.0
2025-06-03 12:10:00,133.78,134.08,133.78,133.79,3209.0,133.78,134.08,133.78,133.79,3209.0
2025-06-03 12:15:00,133.73,133.92,133.73,133.92,1367.0,133.73,133.92,133.73,133.92,1367.0
2025-06-03 12:20:00,133.79,133.9,133.46,133.5,10549.0,133.79,133.9,133.46,133.5,10549.0
2025-06-03 12:25:00,133.5,133.6,132.92,133.03,33459.0,133.5,133.6,132.92,133.03,33459.0
2025-06-03 12:30:00,133.03,133.09,132.86,132.9,14945.0,133.03,133.09,132.86,132.9,14945.0
2025-06-03 12:35:00,132.93,132.99,132.68,132.72,6193.0,132.93,132.99,132.68,132.72,6193.0
2025-06-03 12:40:00,132.71,132.72,132.6,132.72,4674.0,132.71,132.72,132.6,132.72,4674.0
2025-06-03 12:45:00,132.62,132.88,132.5,132.87,26878.0,132.62,132.88,132.5,132.87,26878.0
2025-06-03 12:50:00,132.89,133.0,132.69,132.77,31392.0,132.89,133.0,132.69,132.77,31392.0
2025-06-03 12:55:00,132.77,133.06,132.77,133.0,1700.0,132.77,133.06,132.77,133.0,1700.0
2025-06-03 13:00:00,133.05,133.09,133.05,133.08,900.0,133.05,133.09,133.05,133.08,900.0
2025-06-03 13:05:00,133.17,133.21,133.04,133.19,3487.0,133.17,133.21,133.04,133.19,3487.0
2025-06-03 13:10:00,133.16,133.26,132.98,132.98,5979.0,133.16,133.26,132.98,132.98,5979.0
2025-06-03 13:15:00,133.03,133.03,132.93,132.96,2874.0,133.03,133.03,132.93,132.96,2874.0
2025-06-03 13:20:00,132.86,132.92,132.81,132.91,2000.0,132.86,132.92,132.81,132.91,2000.0
2025-06-03 13:25:00,132.91,132.91,132.54,132.59,2250.0,132.91,132.91,132.54,132.59,2250.0
2025-06-03 13:30:00,132.64,132.82,132.64,132.69,4665.0,132.64,132.82,132.64,132.69,4665.0
2025-06-03 13:35:00,132.83,132.87,132.69,132.75,5078.0,132.83,132.87,132.69,132.75,5078.0
2025-06-03 13:40:00,132.81,132.82,132.59,132.63,5123.0,132.81,132.82,132.59,132.63,5123.0
2025-06-03 13:45:00,132.69,132.71,132.54,132.61,2200.0,132.69,132.71,132.54,132.61,2200.0
2025-06-03 13:50:00,132.61,132.69,132.46,132.55,1950.0,132.61,132.69,132.46,132.55,1950.0
2025-06-03 13:55:00,132.47,132.48,132.26,132.44,4635.0,132.47,132.48,132.26,132.44,4635.0
2025-06-03 14:00:00,132.37,132.37,132.04,132.29,6200.0,132.37,132.37,132.04,132.29,6200.0
2025-06-03 14:05:00,132.37,132.37,132.24,132.36,3752.0,132.37,132.37,132.24,132.36,3752.0
2025-06-03 14:10:00,132.33,132.34,132.23,132.24,7107.0,132.33,132.34,132.23,132.24,7107.0
2025-06-03 14:15:00,132.19,132.23,131.99,132.2,8935.0,132.19,132.23,131.99,132.2,8935.0
2025-06-03 14:20:00,132.12,132.27,132.09,132.22,5512.0,132.12,132.27,132.09,132.22,5512.0
2025-06-03 14:25:00,132.12,132.27,132.12,132.2,2402.0,132.12,132.27,132.12,132.2,2402.0
2025-06-03 14:30:00,132.2,132.27,132.14,132.21,3020.0,132.2,132.27,132.14,132.21,3020.0
2025-06-03 14:35:00,132.25,132.36,132.24,132.35,4309.0,132.25,132.36,132.24,132.35,4309.0
2025-06-03 14:40:00,132.36,132.5,132.32,132.49,3021.0,132.36,132.5,132.32,132.49,3021.0
2025-06-03 14:45:00,132.54,132.57,132.54,132.56,1207.0,132.54,132.57,132.54,132.56,1207.0
2025-06-03 14:50:00,132.6,132.65,132.33,132.34,7881.0,132.6,132.65,132.33,132.34,7881.0
2025-06-03 14:55:00,132.34,132.38,132.28,132.36,3629.0,132.34,132.38,132.28,132.36,3629.0
2025-06-03 15:00:00,132.29,132.29,132.14,132.25,3971.0,132.29,132.29,132.14,132.25,3971.0
2025-06-03 15:05:00,132.22,132.24,131.99,132.03,6519.0,132.22,132.24,131.99,132.03,6519.0
2025-06-03 15:10:00,131.97,132.14,131.9,132.07,5998.0,131.97,132.14,131.9,132.07,5998.0
2025-06-03 15:15:00,132.08,132.3,132.07,132.15,2755.0,132.08,132.3,132.07,132.15,2755.0
2025-06-03 15:20:00,132.15,132.18,132.03,132.07,7604.0,132.15,132.18,132.03,132.07,7604.0
2025-06-03 15:25:00,132.06,132.08,131.96,131.97,5769.0,132.06,132.08,131.96,131.97,5769.0
2025-06-03 15:30:00,131.98,132.18,131.98,132.18,9611.0,131.98,132.18,131.98,132.18,9611.0
2025-06-03 15:35:00,132.17,132.32,132.12,132.12,13500.0,132.17,132.32,132.12,132.12,13500.0
2025-06-03 15:40:00,132.12,132.13,131.91,131.99,10817.0,132.12,132.13,131.91,131.99,10817.0
2025-06-03 15:45:00,131.96,132.01,131.8,131.9,12828.0,131.96,132.01,131.8,131.9,12828.0
2025-06-03 15:50:00,131.85,131.97,131.72,131.78,30553.0,131.85,131.97,131.72,131.78,30553.0
2025-06-03 15:55:00,131.7,131.92,131.51,131.92,110880.0,131.7,131.92,131.51,131.92,110880.0
2025-06-04 09:30:00,132.12,133.39,132.12,133.27,16381.0,132.12,133.39,132.12,133.27,16381.0
2025-06-04 09:35:00,133.64,133.66,133.01,133.01,4290.0,133.64,133.66,133.01,133.01,4290.0
2025-06-04 09:40:00,133.23,133.25,132.84,132.85,7729.0,133.23,133.25,132.84,132.85,7729.0
2025-06-04 09:45:00,133.04,133.23,132.77,133.01,4311.0,133.04,133.23,132.77,133.01,4311.0
2025-06-04 09:50:00,132.88,133.3,132.88,133.18,3922.0,132.88,133.3,132.88,133.18,3922.0
2025-06-04 09:55:00,133.16,133.16,132.25,132.55,5240.0,133.16,133.16,132.25,132.55,5240.0
2025-06-04 10:00:00,132.55,132.69,132.19,132.37,9883.0,132.55,132.69,132.19,132.37,9883.0
2025-06-04 10:05:00,132.43,132.43,131.8,132.12,3650.0,132.43,132.43,131.8,132.12,3650.0
2025-06-04 10:10:00,132.2,132.28,131.92,132.28,3806.0,132.2,132.28,131.92,132.28,3806.0
2025-06-04 10:15:00,132.38,132.63,132.28,132.63,2200.0,132.38,132.63,132.28,132.63,2200.0
2025-06-04 10:20:00,132.58,132.89,132.43,132.89,4060.0,132.58,132.89,132.43,132.89,4060.0
2025-06-04 10:25:00,132.9,133.07,132.82,132.84,5279.0,132.9,133.07,132.82,132.84,5279.0
2025-06-04 10:30:00,132.8,132.98,132.56,132.6,4020.0,132.8,132.98,132.56,132.6,4020.0
2025-06-04 10:35:00,132.56,132.56,132.25,132.32,2901.0,132.56,132.56,132.25,132.32,2901.0
2025-06-04 10:40:00,132.32,132.38,132.2,132.22,3494.0,132.32,132.38,132.2,132.22,3494.0
2025-06-04 10:45:00,132.33,132.69,132.33,132.52,5020.0,132.33,132.69,132.33,132.52,5020.0
2025-06-04 10:50:00,132.53,132.54,132.3,132.37,1862.0,132.53,132.54,132.3,132.37,1862.0
2025-06-04 10:55:00,132.3,132.79,132.26,132.78,3981.0,132.3,132.79,132.26,132.78,3981.0
2025-06-04 11:00:00,132.71,132.71,132.47,132.47,4720.0,132.71,132.71,132.47,132.47,4720.0
2025-06-04 11:05:00,132.56,132.78,132.55,132.78,2610.0,132.56,132.78,132.55,132.78,2610.0
2025-06-04 11:10:00,132.78,132.82,132.57,132.58,10197.0,132.78,132.82,132.57,132.58,10197.0
2025-06-04 11:15:00,132.64,132.82,132.64,132.76,1542.0,132.64,132.82,132.64,132.76,1542.0
2025-06-04 11:20:00,132.51,132.56,132.31,132.31,1427.0,132.51,132.56,132.31,132.31,1427.0
2025-06-04 11:25:00,132.45,132.69,132.45,132.64,5941.0,132.45,132.69,132.45,132.64,5941.0
2025-06-04 11:30:00,132.53,132.74,132.42,132.65,3605.0,132.53,132.74,132.42,132.65,3605.0
2025-06-04 11:35:00,132.76,132.98,132.73,132.89,5192.0,132.76,132.98,132.73,132.89,5192.0
2025-06-04 11:40:00,132.89,133.06,132.79,132.86,4244.0,132.89,133.06,132.79,132.86,4244.0
2025-06-04 11:45:00,132.92,132.92,132.74,132.9,3588.0,132.92,132.92,132.74,132.9,3588.0
2025-06-04 11:50:00,132.88,132.9,132.72,132.74,2003.0,132.88,132.9,132.72,132.74,2003.0
2025-06-04 11:55:00,132.83,132.86,132.76,132.77,857.0,132.83,132.86,132.76,132.77,857.0
2025-06-04 12:00:00,132.66,132.73,132.5,132.5,3415.0,132.66,132.73,132.5,132.5,3415.0
2025-06-04 12:05:00,132.49,132.74,132.48,132.74,1707.0,132.49,132.74,132.48,132.74,1707.0
2025-06-04 12:10:00,132.68,132.68,132.47,132.47,2340.0,132.68,132.68,132.47,132.47,2340.0
2025-06-04 12:15:00,132.53,132.54,132.46,132.46,1207.0,132.53,132.54,132.46,132.46,1207.0
2025-06-04 12:20:00,132.5,132.5,132.34,132.39,2528.0,132.5,132.5,132.34,132.39,2528.0
2025-06-04 12:25:00,132.49,132.56,132.4,132.47,10600.0,132.49,132.56,132.4,132.47,10600.0
2025-06-04 12:30:00,132.49,132.59,132.47,132.47,1408.0,132.49,132.59,132.47,132.47,1408.0
2025-06-04 12:35:00,132.38,132.46,132.38,132.46,500.0,132.38,132.46,132.38,132.46,500.0
2025-06-04 12:40:00,132.46,132.47,132.31,132.33,1131.0,132.46,132.47,132.31,132.33,1131.0
2025-06-04 12:45:00,132.33,132.55,132.27,132.55,1350.0,132.33,132.55,132.27,132.55,1350.0
2025-06-04 12:50:00,132.5,132.59,132.49,132.59,300.0,132.5,132.59,132.49,132.59,300.0
2025-06-04 12:55:00,132.51,132.67,132.39,132.4,2649.0,132.51,132.67,132.39,132.4,2649.0
2025-06-04 13:00:00,132.4,132.41,132.38,132.41,509.0,132.4,132.41,132.38,132.41,509.0
2025-06-04 13:05:00,132.47,132.47,132.23,132.24,1481.0,132.47,132.47,132.23,132.24,1481.0
2025-06-04 13:10:00,132.35,132.59,132.33,132.37,9405.0,132.35,132.59,132.33,132.37,9405.0
2025-06-04 13:15:00,132.37,132.37,132.1,132.1,1845.0,132.37,132.37,132.1,132.1,1845.0
2025-06-04 13:20:00,132.17,132.24,132.06,132.06,1531.0,132.17,132.24,132.06,132.06,1531.0
2025-06-04 13:25:00,132.06,132.07,131.91,132.05,3452.0,132.06,132.07,131.91,132.05,3452.0
2025-06-04 13:30:00,132.14,132.14,132.04,132.05,1048.0,132.14,132.14,132.04,132.05,1048.0
2025-06-04 13:35:00,132.14,132.19,132.08,132.18,2069.0,132.14,132.19,132.08,132.18,2069.0
2025-06-04 13:40:00,132.11,132.22,132.11,132.22,488.0,132.11,132.22,132.11,132.22,488.0
2025-06-04 13:45:00,132.1,132.22,132.05,132.22,2263.0,132.1,132.22,132.05,132.22,2263.0
2025-06-04 13:50:00,132.17,132.25,132.05,132.13,4983.0,132.17,132.25,132.05,132.13,4983.0
2025-06-04 13:55:00,132.14,132.14,132.13,132.14,200.0,132.14,132.14,132.13,132.14,200.0
2025-06-04 14:00:00,132.07,132.18,131.93,132.18,3235.0,132.07,132.18,131.93,132.18,3235.0
2025-06-04 14:05:00,132.18,132.18,131.99,132.06,5963.0,132.18,132.18,131.99,132.06,5963.0
2025-06-04 14:10:00,132.02,132.21,132.02,132.17,4401.0,132.02,132.21,132.02,132.17,4401.0
2025-06-04 14:15:00,132.11,132.22,132.0,132.0,4908.0,132.11,132.22,132.0,132.0,4908.0
2025-06-04 14:20:00,132.0,132.13,132.0,132.13,1000.0,132.0,132.13,132.0,132.13,1000.0
2025-06-04 14:25:00,132.1,132.13,132.1,132.13,500.0,132.1,132.13,132.1,132.13,500.0
2025-06-04 14:30:00,132.06,132.07,131.91,132.0,11293.0,132.06,132.07,131.91,132.0,11293.0
2025-06-04 14:35:00,131.97,132.02,131.8,131.88,7121.0,131.97,132.02,131.8,131.88,7121.0
2025-06-04 14:40:00,131.84,132.03,131.82,132.03,3700.0,131.84,132.03,131.82,132.03,3700.0
2025-06-04 14:45:00,132.13,132.29,132.13,132.16,3639.0,132.13,132.29,132.13,132.16,3639.0
2025-06-04 14:50:00,132.16,132.32,132.1,132.32,1255.0,132.16,132.32,132.1,132.32,1255.0
2025-06-04 14:55:00,132.25,132.32,132.23,132.25,6684.0,132.25,132.32,132.23,132.25,6684.0
2025-06-04 15:00:00,132.18,132.23,132.16,132.18,2805.0,132.18,132.23,132.16,132.18,2805.0
2025-06-04 15:05:00,132.14,132.17,132.04,132.05,2378.0,132.14,132.17,132.04,132.05,2378.0
2025-06-04 15:10:00,132.09,132.09,131.93,131.93,5013.0,132.09,132.09,131.93,131.93,5013.0
2025-06-04 15:15:00,131.8,131.91,131.8,131.82,3911.0,131.8,131.91,131.8,131.82,3911.0
2025-06-04 15:20:00,131.79,131.86,131.68,131.73,4580.0,131.79,131.86,131.68,131.73,4580.0
2025-06-04 15:25:00,131.78,131.82,131.72,131.78,5827.0,131.78,131.82,131.72,131.78,5827.0
2025-06-04 15:30:00,131.84,131.96,131.67,131.86,39995.0,131.84,131.96,131.67,131.86,39995.0
2025-06-04 15:35:00,131.84,132.18,131.84,132.18,10160.0,131.84,132.18,131.84,132.18,10160.0
2025-06-04 15:40:00,132.15,132.34,132.12,132.18,8847.0,132.15,132.34,132.12,132.18,8847.0
2025-06-04 15:45:00,132.22,132.46,132.18,132.3,11867.0,132.22,132.46,132.18,132.3,11867.0
2025-06-04 15:50:00,132.25,132.4,132.05,132.06,27940.0,132.25,132.4,132.05,132.06,27940.0
2025-06-04 15:55:00,132.05,132.14,131.86,131.92,106185.0,132.05,132.14,131.86,131.92,106185.0
2025-06-05 09:30:00,131.87,131.89,131.2,131.2,14504.0,131.87,131.89,131.2,131.2,14504.0
2025-06-05 09:35:00,131.08,131.19,130.32,130.32,12744.0,131.08,131.19,130.32,130.32,12744.0
2025-06-05 09:40:00,130.31,130.31,129.61,129.89,14047.0,130.31,130.31,129.61,129.89,14047.0
2025-06-05 09:45:00,130.0,130.35,129.86,130.06,4124.0,130.0,130.35,129.86,130.06,4124.0
2025-06-05 09:50:00,130.24,130.26,129.89,129.9,5300.0,130.24,130.26,129.89,129.9,5300.0
2025-06-05 09:55:00,129.9,130.02,129.72,129.96,8274.0,129.9,130.02,129.72,129.96,8274.0
2025-06-05 10:00:00,130.02,130.59,129.95,130.59,5967.0,130.02,130.59,129.95,130.59,5967.0
2025-06-05 10:05:00,130.74,130.97,130.54,130.58,4508.0,130.74,130.97,130.54,130.58,4508.0
2025-06-05 10:10:00,130.52,130.65,130.46,130.47,3220.0,130.52,130.65,130.46,130.47,3220.0
2025-06-05 10:15:00,130.45,130.85,130.45,130.85,5027.0,130.45,130.85,130.45,130.85,5027.0
2025-06-05 10:20:00,130.8,131.03,130.79,131.02,12561.0,130.8,131.03,130.79,131.02,12561.0
2025-06-05 10:25:00,131.07,131.22,131.07,131.22,900.0,131.07,131.22,131.07,131.22,900.0
2025-06-05 10:30:00,131.2,131.58,131.19,131.5,4622.0,131.2,131.58,131.19,131.5,4622.0
2025-06-05 10:35:00,131.46,131.46,130.96,131.07,5905.0,131.46,131.46,130.96,131.07,5905.0
2025-06-05 10:40:00,130.97,131.41,130.96,130.96,1900.0,130.97,131.41,130.96,130.96,1900.0
2025-06-05 10:45:00,130.95,131.21,130.95,131.21,1750.0,130.95,131.21,130.95,131.21,1750.0
2025-06-05 10:50:00,130.95,131.02,130.86,130.96,2283.0,130.95,131.02,130.86,130.96,2283.0
2025-06-05 10:55:00,131.12,131.19,131.12,131.14,800.0,131.12,131.19,131.12,131.14,800.0
2025-06-05 11:00:00,131.17,131.63,131.16,131.59,4300.0,131.17,131.63,131.16,131.59,4300.0
2025-06-05 11:05:00,131.68,131.75,131.5,131.59,5400.0,131.68,131.75,131.5,131.59,5400.0
2025-06-05 11:10:00,131.51,131.67,131.28,131.59,4100.0,131.51,131.67,131.28,131.59,4100.0
2025-06-05 11:15:00,131.57,131.76,131.57,131.72,2104.0,131.57,131.76,131.57,131.72,2104.0
2025-06-05 11:20:00,131.81,132.07,131.62,131.63,5273.0,131.81,132.07,131.62,131.63,5273.0
2025-06-05 11:25:00,131.6,131.81,131.6,131.81,2008.0,131.6,131.81,131.6,131.81,2008.0
2025-06-05 11:30:00,131.82,131.88,131.77,131.85,2299.0,131.82,131.88,131.77,131.85,2299.0
2025-06-05 11:35:00,131.8,131.93,131.8,131.87,1900.0,131.8,131.93,131.8,131.87,1900.0
2025-06-05 11:40:00,131.9,132.09,131.88,132.02,2233.0,131.9,132.09,131.88,132.02,2233.0
2025-06-05 11:45:00,131.99,131.99,131.76,131.81,3507.0,131.99,131.99,131.76,131.81,3507.0
2025-06-05 11:50:00,131.72,131.89,131.72,131.89,2100.0,131.72,131.89,131.72,131.89,2100.0
2025-06-05 11:55:00,131.97,132.08,131.95,131.96,1654.0,131.97,132.08,131.95,131.96,1654.0
2025-06-05 12:00:00,132.03,132.12,132.03,132.05,4850.0,132.03,132.12,132.03,132.05,4850.0
2025-06-05 12:05:00,132.07,132.07,131.73,131.73,1500.0,132.07,132.07,131.73,131.73,1500.0
2025-06-05 12:10:00,131.69,131.69,131.5,131.5,3425.0,131.69,131.69,131.5,131.5,3425.0
2025-06-05 12:15:00,131.49,131.49,131.27,131.27,4339.0,131.49,131.49,131.27,131.27,4339.0
2025-06-05 12:20:00,131.27,131.49,131.26,131.47,6630.0,131.27,131.49,131.26,131.47,6630.0
2025-06-05 12:25:00,131.38,131.55,131.37,131.47,3795.0,131.38,131.55,131.37,131.47,3795.0
2025-06-05 12:30:00,131.47,131.68,131.44,131.53,5391.0,131.47,131.68,131.44,131.53,5391.0
2025-06-05 12:35:00,131.62,131.72,131.57,131.66,3199.0,131.62,131.72,131.57,131.66,3199.0
2025-06-05 12:40:00,131.66,131.66,131.52,131.61,2000.0,131.66,131.66,131.52,131.61,2000.0
2025-06-05 12:45:00,131.55,131.55,131.24,131.25,4957.0,131.55,131.55,131.24,131.25,4957.0
2025-06-05 12:50:00,131.25,131.31,130.99,131.09,3910.0,131.25,131.31,130.99,131.09,3910.0
2025-06-05 12:55:00,131.09,131.22,131.0,131.09,6507.0,131.09,131.22,131.0,131.09,6507.0
2025-06-05 13:00:00,131.12,131.23,131.01,131.1,2867.0,131.12,131.23,131.01,131.1,2867.0
2025-06-05 13:05:00,131.08,131.09,131.03,131.08,1200.0,131.08,131.09,131.03,131.08,1200.0
2025-06-05 13:10:00,131.08,131.26,131.08,131.26,3257.0,131.08,131.26,131.08,131.26,3257.0
2025-06-05 13:15:00,131.26,131.3,131.19,131.3,2625.0,131.26,131.3,131.19,131.3,2625.0
2025-06-05 13:20:00,131.28,131.44,131.28,131.39,3073.0,131.28,131.44,131.28,131.39,3073.0
2025-06-05 13:25:00,131.41,131.44,131.2,131.2,7439.0,131.41,131.44,131.2,131.2,7439.0
2025-06-05 13:30:00,131.19,131.32,131.04,131.09,4771.0,131.19,131.32,131.04,131.09,4771.0
2025-06-05 13:35:00,131.11,131.14,130.96,130.96,3100.0,131.11,131.14,130.96,130.96,3100.0
2025-06-05 13:40:00,130.96,131.08,130.88,131.06,12274.0,130.96,131.08,130.88,131.06,12274.0
2025-06-05 13:45:00,131.06,131.13,131.05,131.12,9813.0,131.06,131.13,131.05,131.12,9813.0
2025-06-05 13:50:00,131.08,131.19,130.93,131.19,7800.0,131.08,131.19,130.93,131.19,7800.0
2025-06-05 13:55:00,131.13,131.13,130.91,130.99,4345.0,131.13,131.13,130.91,130.99,4345.0
2025-06-05 14:00:00,131.0,131.05,130.75,130.77,1800.0,131.0,131.05,130.75,130.77,1800.0
2025-06-05 14:05:00,130.78,130.78,130.47,130.61,3369.0,130.78,130.78,130.47,130.61,3369.0
2025-06-05 14:10:00,130.62,130.7,130.53,130.7,3039.0,130.62,130.7,130.53,130.7,3039.0
2025-06-05 14:15:00,130.72,130.72,130.28,130.52,2546.0,130.72,130.72,130.28,130.52,2546.0
2025-06-05 14:20:00,130.53,130.79,130.47,130.79,3428.0,130.53,130.79,130.47,130.79,3428.0
2025-06-05 14:25:00,130.8,130.82,130.69,130.78,3024.0,130.8,130.82,130.69,130.78,3024.0
2025-06-05 14:30:00,130.81,131.0,130.72,131.0,2491.0,130.81,131.0,130.72,131.0,2491.0
2025-06-05 14:35:00,131.0,131.13,130.92,130.99,4823.0,131.0,131.13,130.92,130.99,4823.0
2025-06-05 14:40:00,131.01,131.07,130.92,131.0,2699.0,131.01,131.07,130.92,131.0,2699.0
2025-06-05 14:45:00,131.04,131.1,131.02,131.02,2585.0,131.04,131.1,131.02,131.02,2585.0
2025-06-05 14:50:00,131.02,131.1,130.83,130.88,9206.0,131.02,131.1,130.83,130.88,9206.0
2025-06-05 14:55:00,130.8,130.93,130.69,130.69,7828.0,130.8,130.93,130.69,130.69,7828.0
2025-06-05 15:00:00,130.69,130.9,130.69,130.72,8643.0,130.69,130.9,130.69,130.72,8643.0
2025-06-05 15:05:00,130.78,130.91,130.72,130.88,7571.0,130.78,130.91,130.72,130.88,7571.0
2025-06-05 15:10:00,130.85,130.86,130.67,130.68,3861.0,130.85,130.86,130.67,130.68,3861.0
2025-06-05 15:15:00,130.68,130.77,130.22,130.22,7738.0,130.68,130.77,130.22,130.22,7738.0
2025-06-05 15:20:00,130.25,130.52,130.14,130.42,5690.0,130.25,130.52,130.14,130.42,5690.0
2025-06-05 15:25:00,130.43,130.61,130.37,130.57,6722.0,130.43,130.61,130.37,130.57,6722.0
2025-06-05 15:30:00,130.6,130.72,130.53,130.72,6656.0,130.6,130.72,130.53,130.72,6656.0
2025-06-05 15:35:00,130.68,131.08,130.67,131.01,6524.0,130.68,131.08,130.67,131.01,6524.0
2025-06-05 15:40:00,131.02,131.24,130.94,131.05,12326.0,131.02,131.24,130.94,131.05,12326.0
2025-06-05 15:45:00,131.0,131.22,130.96,131.15,7485.0,131.0,131.22,130.96,131.15,7485.0
2025-06-05 15:50:00,131.23,131.26,130.45,130.52,33431.0,131.23,131.26,130.45,130.52,33431.0
2025-06-05 15:55:00,130.4,130.58,130.3,130.38,109685.0,130.4,130.58,130.3,130.38,109685.0
2025-06-06 09:30:00,131.55,132.64,131.45,132.64,13640.0,131.55,132.64,131.45,132.64,13640.0
2025-06-06 09:35:00,132.55,133.17,132.54,132.68,11796.0,132.55,133.17,132.54,132.68,11796.0
2025-06-06 09:40:00,132.68,132.84,132.49,132.49,3723.0,132.68,132.84,132.49,132.49,3723.0
2025-06-06 09:45:00,132.43,132.49,132.12,132.13,4960.0,132.43,132.49,132.12,132.13,4960.0
2025-06-06 09:50:00,132.02,132.58,131.86,132.58,2473.0,132.02,132.58,131.86,132.58,2473.0
2025-06-06 09:55:00,132.52,132.77,132.44,132.72,3471.0,132.52,132.77,132.44,132.72,3471.0
2025-06-06 10:00:00,132.63,132.99,132.62,132.94,8708.0,132.63,132.99,132.62,132.94,8708.0
2025-06-06 10:05:00,132.98,133.23,132.87,132.87,2150.0,132.98,133.23,132.87,132.87,2150.0
2025-06-06 10:10:00,132.96,133.04,132.78,133.02,2200.0,132.96,133.04,132.78,133.02,2200.0
2025-06-06 10:15:00,132.8,132.86,132.46,132.6,3700.0,132.8,132.86,132.46,132.6,3700.0
2025-06-06 10:20:00,132.44,132.85,132.44,132.65,2705.0,132.44,132.85,132.44,132.65,2705.0
2025-06-06 10:25:00,132.68,132.82,132.54,132.57,1807.0,132.68,132.82,132.54,132.57,1807.0
2025-06-06 10:30:00,132.54,132.54,132.27,132.42,1700.0,132.54,132.54,132.27,132.42,1700.0
2025-06-06 10:35:00,132.46,132.48,132.05,132.05,2000.0,132.46,132.48,132.05,132.05,2000.0
2025-06-06 10:40:00,132.19,132.25,132.13,132.14,1213.0,132.19,132.25,132.13,132.14,1213.0
2025-06-06 10:45:00,132.14,132.6,132.13,132.46,3106.0,132.14,132.6,132.13,132.46,3106.0
2025-06-06 10:50:00,132.46,132.62,132.4,132.59,1486.0,132.46,132.62,132.4,132.59,1486.0
2025-06-06 10:55:00,132.65,132.7,132.27,132.38,3844.0,132.65,132.7,132.27,132.38,3844.0
2025-06-06 11:00:00,132.22,132.72,132.06,132.72,2000.0,132.22,132.72,132.06,132.72,2000.0
2025-06-06 11:05:00,132.7,132.8,132.43,132.43,4100.0,132.7,132.8,132.43,132.43,4100.0
2025-06-06 11:10:00,132.49,132.67,132.47,132.63,2993.0,132.49,132.67,132.47,132.63,2993.0
2025-06-06 11:15:00,132.52,132.55,132.07,132.09,4938.0,132.52,132.55,132.07,132.09,4938.0
2025-06-06 11:20:00,131.95,132.46,131.95,132.46,707.0,131.95,132.46,131.95,132.46,707.0
2025-06-06 11:25:00,132.5,132.68,132.45,132.61,3838.0,132.5,132.68,132.45,132.61,3838.0
2025-06-06 11:30:00,132.71,132.79,132.71,132.72,1046.0,132.71,132.79,132.71,132.72,1046.0
2025-06-06 11:35:00,132.69,132.74,132.5,132.56,2234.0,132.69,132.74,132.5,132.56,2234.0
2025-06-06 11:40:00,132.52,132.75,132.5,132.72,3900.0,132.52,132.75,132.5,132.72,3900.0
2025-06-06 11:45:00,132.68,132.82,132.67,132.82,4412.0,132.68,132.82,132.67,132.82,4412.0
2025-06-06 11:50:00,132.86,133.07,132.86,133.03,3200.0,132.86,133.07,132.86,133.03,3200.0
2025-06-06 11:55:00,132.96,133.0,132.59,132.88,50529.0,132.96,133.0,132.59,132.88,50529.0
2025-06-06 12:00:00,132.88,132.98,132.79,132.85,2700.0,132.88,132.98,132.79,132.85,2700.0
2025-06-06 12:05:00,132.85,133.09,132.74,133.0,3903.0,132.85,133.09,132.74,133.0,3903.0
2025-06-06 12:10:00,133.0,133.29,133.0,133.16,3783.0,133.0,133.29,133.0,133.16,3783.0
2025-06-06 12:15:00,133.11,133.54,133.11,133.48,3228.0,133.11,133.54,133.11,133.48,3228.0
2025-06-06 12:20:00,133.41,133.72,133.39,133.63,4300.0,133.41,133.72,133.39,133.63,4300.0
2025-06-06 12:25:00,133.53,133.61,133.48,133.55,3907.0,133.53,133.61,133.48,133.55,3907.0
2025-06-06 12:30:00,133.56,133.67,133.5,133.62,3476.0,133.56,133.67,133.5,133.62,3476.0
2025-06-06 12:35:00,133.49,133.58,133.4,133.53,5300.0,133.49,133.58,133.4,133.53,5300.0
2025-06-06 12:40:00,133.49,133.55,133.39,133.53,9816.0,133.49,133.55,133.39,133.53,9816.0
2025-06-06 12:45:00,133.56,133.56,133.45,133.51,1030.0,133.56,133.56,133.45,133.51,1030.0
2025-06-06 12:50:00,133.51,133.51,133.02,133.11,2540.0,133.51,133.51,133.02,133.11,2540.0
2025-06-06 12:55:00,133.12,133.12,132.94,133.04,2975.0,133.12,133.12,132.94,133.04,2975.0
2025-06-06 13:00:00,133.04,133.1,132.9,132.93,3764.0,133.04,133.1,132.9,132.93,3764.0
2025-06-06 13:05:00,132.93,133.0,132.79,132.89,2060.0,132.93,133.0,132.79,132.89,2060.0
2025-06-06 13:10:00,132.9,133.01,132.81,133.0,2868.0,132.9,133.01,132.81,133.0,2868.0
2025-06-06 13:15:00,133.0,133.25,132.92,133.25,1962.0,133.0,133.25,132.92,133.25,1962.0
2025-06-06 13:20:00,133.17,133.25,132.91,133.05,1100.0,133.17,133.25,132.91,133.05,1100.0
2025-06-06 13:25:00,133.0,133.01,132.94,133.0,1852.0,133.0,133.01,132.94,133.0,1852.0
2025-06-06 13:30:00,133.0,133.07,132.94,133.07,1716.0,133.0,133.07,132.94,133.07,1716.0
2025-06-06 13:35:00,133.05,133.08,132.93,132.94,3260.0,133.05,133.08,132.93,132.94,3260.0
2025-06-06 13:40:00,132.87,133.0,132.85,132.95,2957.0,132.87,133.0,132.85,132.95,2957.0
2025-06-06 13:45:00,132.98,133.03,132.93,132.98,2773.0,132.98,133.03,132.93,132.98,2773.0
2025-06-06 13:50:00,132.98,132.99,132.85,132.92,1500.0,132.98,132.99,132.85,132.92,1500.0
2025-06-06 13:55:00,133.0,133.06,132.95,133.0,1900.0,133.0,133.06,132.95,133.0,1900.0
2025-06-06 14:00:00,132.98,133.0,132.91,132.97,1900.0,132.98,133.0,132.91,132.97,1900.0
2025-06-06 14:05:00,132.97,133.11,132.95,133.11,2239.0,132.97,133.11,132.95,133.11,2239.0
2025-06-06 14:10:00,133.11,133.11,132.91,132.94,2212.0,133.11,133.11,132.91,132.94,2212.0
2025-06-06 14:15:00,132.97,133.08,132.94,133.08,600.0,132.97,133.08,132.94,133.08,600.0
2025-06-06 14:20:00,133.06,133.06,132.85,132.88,1726.0,133.06,133.06,132.85,132.88,1726.0
2025-06-06 14:25:00,132.85,132.9,132.82,132.85,2869.0,132.85,132.9,132.82,132.85,2869.0
2025-06-06 14:30:00,132.81,133.13,132.81,133.13,11797.0,132.81,133.13,132.81,133.13,11797.0
2025-06-06 14:35:00,133.12,133.19,133.02,133.03,4508.0,133.12,133.19,133.02,133.03,4508.0
2025-06-06 14:40:00,133.11,133.11,132.99,133.06,3656.0,133.11,133.11,132.99,133.06,3656.0
2025-06-06 14:45:00,133.07,133.07,132.85,132.89,1900.0,133.07,133.07,132.85,132.89,1900.0
2025-06-06 14:50:00,132.83,132.95,132.81,132.89,1445.0,132.83,132.95,132.81,132.89,1445.0
2025-06-06 14:55:00,132.88,132.97,132.83,132.87,5779.0,132.88,132.97,132.83,132.87,5779.0
2025-06-06 15:00:00,132.89,132.98,132.89,132.97,3240.0,132.89,132.98,132.89,132.97,3240.0
2025-06-06 15:05:00,132.97,133.08,132.96,133.08,1716.0,132.97,133.08,132.96,133.08,1716.0
2025-06-06 15:10:00,133.08,133.12,132.96,132.96,5654.0,133.08,133.12,132.96,132.96,5654.0
2025-06-06 15:15:00,132.93,133.02,132.91,132.97,5500.0,132.93,133.02,132.91,132.97,5500.0
2025-06-06 15:20:00,132.91,132.99,132.91,132.95,5437.0,132.91,132.99,132.91,132.95,5437.0
2025-06-06 15:25:00,132.94,133.05,132.93,132.95,4200.0,132.94,133.05,132.93,132.95,4200.0
2025-06-06 15:30:00,132.97,133.03,132.9,133.03,7432.0,132.97,133.03,132.9,133.03,7432.0
2025-06-06 15:35:00,133.03,133.08,132.79,132.93,9819.0,133.03,133.08,132.79,132.93,9819.0
2025-06-06 15:40:00,132.9,132.99,132.89,132.97,8384.0,132.9,132.99,132.89,132.97,8384.0
2025-06-06 15:45:00,132.98,133.03,132.84,133.0,7601.0,132.98,133.03,132.84,133.0,7601.0
2025-06-06 15:50:00,133.0,133.27,132.95,133.2,19932.0,133.0,133.27,132.95,133.2,19932.0
2025-06-06 15:55:00,133.16,133.21,133.03,133.16,69985.0,133.16,133.21,133.03,133.16,69985.0
2025-06-09 09:30:00,134.06,134.53,133.51,134.0,22956.0,134.06,134.53,133.51,134.0,22956.0
2025-06-09 09:35:00,134.24,135.69,134.24,134.99,16061.0,134.24,135.69,134.24,134.99,16061.0
2025-06-09 09:40:00,134.92,135.05,134.32,134.32,8597.0,134.92,135.05,134.32,134.32,8597.0
2025-06-09 09:45:00,134.5,134.52,133.58,133.68,4205.0,134.5,134.52,133.58,133.68,4205.0
2025-06-09 09:50:00,133.65,133.85,133.36,133.37,4317.0,133.65,133.85,133.36,133.37,4317.0
2025-06-09 09:55:00,133.34,133.91,133.34,133.91,13240.0,133.34,133.91,133.34,133.91,13240.0
2025-06-09 10:00:00,134.0,134.21,133.74,133.98,4874.0,134.0,134.21,133.74,133.98,4874.0
2025-06-09 10:05:00,133.99,134.25,133.75,134.01,21152.0,133.99,134.25,133.75,134.01,21152.0
2025-06-09 10:10:00,134.1,134.36,134.1,134.26,1100.0,134.1,134.36,134.1,134.26,1100.0
2025-06-09 10:15:00,134.37,134.7,134.14,134.26,3300.0,134.37,134.7,134.14,134.26,3300.0
2025-06-09 10:20:00,134.18,134.34,133.74,133.84,2869.0,134.18,134.34,133.74,133.84,2869.0
2025-06-09 10:25:00,133.79,133.9,133.66,133.66,3346.0,133.79,133.9,133.66,133.66,3346.0
2025-06-09 10:30:00,133.74,134.0,133.74,133.84,3909.0,133.74,134.0,133.74,133.84,3909.0
2025-06-09 10:35:00,133.84,133.84,133.69,133.8,2363.0,133.84,133.84,133.69,133.8,2363.0
2025-06-09 10:40:00,133.72,133.72,133.1,133.1,1921.0,133.72,133.72,133.1,133.1,1921.0
2025-06-09 10:45:00,133.0,133.41,132.93,133.36,2520.0,133.0,133.41,132.93,133.36,2520.0
2025-06-09 10:50:00,133.49,133.61,133.45,133.52,1820.0,133.49,133.61,133.45,133.52,1820.0
2025-06-09 10:55:00,133.51,133.72,133.5,133.72,1968.0,133.51,133.72,133.5,133.72,1968.0
2025-06-09 11:00:00,133.8,133.87,133.64,133.65,1400.0,133.8,133.87,133.64,133.65,1400.0
2025-06-09 11:05:00,133.71,133.86,133.54,133.86,2120.0,133.71,133.86,133.54,133.86,2120.0
2025-06-09 11:10:00,133.83,134.17,133.74,134.0,2228.0,133.83,134.17,133.74,134.0,2228.0
2025-06-09 11:15:00,133.97,134.16,133.86,134.08,882.0,133.97,134.16,133.86,134.08,882.0
2025-06-09 11:20:00,134.04,134.18,133.83,133.9,1835.0,134.04,134.18,133.83,133.9,1835.0
2025-06-09 11:25:00,133.94,134.14,133.85,134.12,4500.0,133.94,134.14,133.85,134.12,4500.0
2025-06-09 11:30:00,134.01,134.03,133.85,133.87,2800.0,134.01,134.03,133.85,133.87,2800.0
2025-06-09 11:35:00,133.87,133.87,133.74,133.83,1850.0,133.87,133.87,133.74,133.83,1850.0
2025-06-09 11:40:00,133.74,134.08,133.74,134.03,2900.0,133.74,134.08,133.74,134.03,2900.0
2025-06-09 11:45:00,134.03,134.25,133.86,133.87,4270.0,134.03,134.25,133.86,133.87,4270.0
2025-06-09 11:50:00,133.83,133.83,133.61,133.63,1602.0,133.83,133.83,133.61,133.63,1602.0
2025-06-09 11:55:00,133.63,133.63,133.44,133.44,1000.0,133.63,133.63,133.44,133.44,1000.0
2025-06-09 12:00:00,133.3,133.78,133.3,133.69,2891.0,133.3,133.78,133.3,133.69,2891.0
2025-06-09 12:05:00,133.59,133.59,133.41,133.42,1531.0,133.59,133.59,133.41,133.42,1531.0
2025-06-09 12:10:00,133.53,133.79,133.52,133.79,2920.0,133.53,133.79,133.52,133.79,2920.0
2025-06-09 12:15:00,133.74,133.83,133.71,133.83,1300.0,133.74,133.83,133.71,133.83,1300.0
2025-06-09 12:20:00,133.88,133.93,133.71,133.81,4051.0,133.88,133.93,133.71,133.81,4051.0
2025-06-09 12:25:00,133.75,133.89,133.75,133.83,1848.0,133.75,133.89,133.75,133.83,1848.0
2025-06-09 12:30:00,133.84,133.91,133.7,133.72,5619.0,133.84,133.91,133.7,133.72,5619.0
2025-06-09 12:35:00,133.86,134.02,133.86,133.96,3113.0,133.86,134.02,133.86,133.96,3113.0
2025-06-09 12:40:00,133.98,134.24,133.97,134.24,1338.0,133.98,134.24,133.97,134.24,1338.0
2025-06-09 12:45:00,134.17,134.23,134.17,134.23,1400.0,134.17,134.23,134.17,134.23,1400.0
2025-06-09 12:50:00,134.17,134.33,134.11,134.28,2600.0,134.17,134.33,134.11,134.28,2600.0
2025-06-09 12:55:00,134.28,134.53,134.25,134.32,4888.0,134.28,134.53,134.25,134.32,4888.0
2025-06-09 13:00:00,134.35,134.44,134.26,134.27,6236.0,134.35,134.44,134.26,134.27,6236.0
2025-06-09 13:05:00,134.3,134.3,134.13,134.22,3172.0,134.3,134.3,134.13,134.22,3172.0
2025-06-09 13:10:00,134.22,134.37,134.16,134.32,7075.0,134.22,134.37,134.16,134.32,7075.0
2025-06-09 13:15:00,134.34,134.49,134.22,134.24,8594.0,134.34,134.49,134.22,134.24,8594.0
2025-06-09 13:20:00,134.22,134.68,134.15,134.68,8510.0,134.22,134.68,134.15,134.68,8510.0
2025-06-09 13:25:00,134.61,134.77,134.59,134.68,2008.0,134.61,134.77,134.59,134.68,2008.0
2025-06-09 13:30:00,134.63,134.7,134.51,134.54,3965.0,134.63,134.7,134.51,134.54,3965.0
2025-06-09 13:35:00,134.56,134.62,134.47,134.61,2834.0,134.56,134.62,134.47,134.61,2834.0
2025-06-09 13:40:00,134.57,134.62,134.54,134.54,1560.0,134.57,134.62,134.54,134.54,1560.0
2025-06-09 13:45:00,134.47,134.73,134.37,134.65,3809.0,134.47,134.73,134.37,134.65,3809.0
2025-06-09 13:50:00,134.65,134.73,134.63,134.73,2237.0,134.65,134.73,134.63,134.73,2237.0
2025-06-09 13:55:00,134.78,134.84,134.68,134.78,2350.0,134.78,134.84,134.68,134.78,2350.0
2025-06-09 14:00:00,134.78,134.85,134.66,134.7,4331.0,134.78,134.85,134.66,134.7,4331.0
2025-06-09 14:05:00,134.6,134.66,134.52,134.6,1556.0,134.6,134.66,134.52,134.6,1556.0
2025-06-09 14:10:00,134.67,134.9,134.63,134.9,5092.0,134.67,134.9,134.63,134.9,5092.0
2025-06-09 14:15:00,134.88,134.94,134.85,134.9,3688.0,134.88,134.94,134.85,134.9,3688.0
2025-06-09 14:20:00,134.99,134.99,134.89,134.9,3477.0,134.99,134.99,134.89,134.9,3477.0
2025-06-09 14:25:00,134.98,135.04,134.95,134.97,5552.0,134.98,135.04,134.95,134.97,5552.0
2025-06-09 14:30:00,134.97,135.04,134.96,134.97,1548.0,134.97,135.04,134.96,134.97,1548.0
2025-06-09 14:35:00,134.89,134.91,134.75,134.9,3415.0,134.89,134.91,134.75,134.9,3415.0
2025-06-09 14:40:00,134.96,135.03,134.81,134.81,3515.0,134.96,135.03,134.81,134.81,3515.0
2025-06-09 14:45:00,134.81,134.88,134.79,134.83,2928.0,134.81,134.88,134.79,134.83,2928.0
2025-06-09 14:50:00,134.91,135.04,134.85,135.03,2011.0,134.91,135.04,134.85,135.03,2011.0
2025-06-09 14:55:00,135.06,135.07,134.87,135.0,4292.0,135.06,135.07,134.87,135.0,4292.0
2025-06-09 15:00:00,135.03,135.03,134.81,134.88,4248.0,135.03,135.03,134.81,134.88,4248.0
2025-06-09 15:05:00,134.89,134.92,134.77,134.78,2105.0,134.89,134.92,134.77,134.78,2105.0
2025-06-09 15:10:00,134.78,134.81,134.71,134.79,4273.0,134.78,134.81,134.71,134.79,4273.0
2025-06-09 15:15:00,134.8,134.87,134.77,134.8,4509.0,134.8,134.87,134.77,134.8,4509.0
2025-06-09 15:20:00,134.8,134.86,134.74,134.75,5144.0,134.8,134.86,134.74,134.75,5144.0
2025-06-09 15:25:00,134.75,134.78,134.71,134.75,4131.0,134.75,134.78,134.71,134.75,4131.0
2025-06-09 15:30:00,134.75,134.77,134.64,134.65,5483.0,134.75,134.77,134.64,134.65,5483.0
2025-06-09 15:35:00,134.61,134.69,134.54,134.58,9932.0,134.61,134.69,134.54,134.58,9932.0
2025-06-09 15:40:00,134.56,134.8,134.48,134.78,21435.0,134.56,134.8,134.48,134.78,21435.0
2025-06-09 15:45:00,134.75,134.75,134.46,134.52,8456.0,134.75,134.75,134.46,134.52,8456.0
2025-06-09 15:50:00,134.52,134.55,134.23,134.25,18797.0,134.52,134.55,134.23,134.25,18797.0
2025-06-09 15:55:00,134.2,134.45,134.1,134.15,52819.0,134.2,134.45,134.1,134.15,52819.0
2025-06-10 09:30:00,134.16,135.79,134.16,135.66,15037.0,134.16,135.79,134.16,135.66,15037.0
2025-06-10 09:35:00,135.49,135.49,134.0,134.0,6318.0,135.49,135.49,134.0,134.0,6318.0
2025-06-10 09:40:00,133.98,134.18,133.42,133.52,3957.0,133.98,134.18,133.42,133.52,3957.0
2025-06-10 09:45:00,133.49,134.06,133.49,134.06,2995.0,133.49,134.06,133.49,134.06,2995.0
2025-06-10 09:50:00,134.25,134.83,134.25,134.7,1200.0,134.25,134.83,134.25,134.7,1200.0
2025-06-10 09:55:00,134.8,135.09,134.64,134.96,4323.0,134.8,135.09,134.64,134.96,4323.0
2025-06-10 10:00:00,134.96,135.22,134.55,134.93,5381.0,134.96,135.22,134.55,134.93,5381.0
2025-06-10 10:05:00,135.21,135.5,135.04,135.22,3089.0,135.21,135.5,135.04,135.22,3089.0
2025-06-10 10:10:00,135.25,135.4,135.21,135.31,3486.0,135.25,135.4,135.21,135.31,3486.0
2025-06-10 10:15:00,135.49,135.49,135.09,135.14,3193.0,135.49,135.49,135.09,135.14,3193.0
2025-06-10 10:20:00,135.03,135.35,134.88,135.29,3691.0,135.03,135.35,134.88,135.29,3691.0
2025-06-10 10:25:00,135.34,135.59,135.28,135.44,2384.0,135.34,135.59,135.28,135.44,2384.0
2025-06-10 10:30:00,135.41,135.62,135.36,135.61,4031.0,135.41,135.62,135.36,135.61,4031.0
2025-06-10 10:35:00,135.52,135.78,135.43,135.77,2182.0,135.52,135.78,135.43,135.77,2182.0
2025-06-10 10:40:00,135.73,135.74,135.58,135.58,2784.0,135.73,135.74,135.58,135.58,2784.0
2025-06-10 10:45:00,135.74,136.18,135.65,136.06,5083.0,135.74,136.18,135.65,136.06,5083.0
2025-06-10 10:50:00,136.03,136.12,135.94,136.06,2957.0,136.03,136.12,135.94,136.06,2957.0
2025-06-10 10:55:00,136.07,136.18,135.96,136.17,7024.0,136.07,136.18,135.96,136.17,7024.0
2025-06-10 11:00:00,136.24,136.41,136.23,136.31,3285.0,136.24,136.41,136.23,136.31,3285.0
2025-06-10 11:05:00,136.31,136.32,135.91,136.22,6848.0,136.31,136.32,135.91,136.22,6848.0
2025-06-10 11:10:00,136.09,136.38,136.09,136.25,2091.0,136.09,136.38,136.09,136.25,2091.0
2025-06-10 11:15:00,136.38,136.41,136.07,136.07,3044.0,136.38,136.41,136.07,136.07,3044.0
2025-06-10 11:20:00,136.1,136.5,136.08,136.47,4132.0,136.1,136.5,136.08,136.47,4132.0
2025-06-10 11:25:00,136.5,136.74,136.5,136.6,3359.0,136.5,136.74,136.5,136.6,3359.0
2025-06-10 11:30:00,136.62,136.84,136.34,136.59,4236.0,136.62,136.84,136.34,136.59,4236.0
2025-06-10 11:35:00,136.6,136.84,136.37,136.6,10008.0,136.6,136.84,136.37,136.6,10008.0
2025-06-10 11:40:00,136.46,136.46,136.23,136.43,2640.0,136.46,136.46,136.23,136.43,2640.0
2025-06-10 11:45:00,136.39,136.4,136.15,136.15,1181.0,136.39,136.4,136.15,136.15,1181.0
2025-06-10 11:50:00,136.17,136.17,135.87,135.97,1705.0,136.17,136.17,135.87,135.97,1705.0
2025-06-10 11:55:00,136.06,136.22,136.06,136.17,3939.0,136.06,136.22,136.06,136.17,3939.0
2025-06-10 12:00:00,136.15,136.35,136.05,136.05,2941.0,136.15,136.35,136.05,136.05,2941.0
2025-06-10 12:05:00,136.01,136.28,136.0,136.17,2147.0,136.01,136.28,136.0,136.17,2147.0
2025-06-10 12:10:00,136.2,136.29,136.17,136.24,1300.0,136.2,136.29,136.17,136.24,1300.0
2025-06-10 12:15:00,136.2,136.3,136.13,136.16,2466.0,136.2,136.3,136.13,136.16,2466.0
2025-06-10 12:20:00,136.13,136.32,135.92,136.32,2190.0,136.13,136.32,135.92,136.32,2190.0
2025-06-10 12:25:00,136.27,136.27,136.2,136.2,1963.0,136.27,136.27,136.2,136.2,1963.0
2025-06-10 12:30:00,136.23,136.33,136.19,136.22,3476.0,136.23,136.33,136.19,136.22,3476.0
2025-06-10 12:35:00,136.19,136.27,136.11,136.19,1906.0,136.19,136.27,136.11,136.19,1906.0
2025-06-10 12:40:00,136.15,136.15,136.06,136.12,2244.0,136.15,136.15,136.06,136.12,2244.0
2025-06-10 12:45:00,136.12,136.35,136.12,136.3,4538.0,136.12,136.35,136.12,136.3,4538.0
2025-06-10 12:50:00,136.28,136.35,136.17,136.17,6877.0,136.28,136.35,136.17,136.17,6877.0
2025-06-10 12:55:00,136.25,136.25,136.02,136.07,5119.0,136.25,136.25,136.02,136.07,5119.0
2025-06-10 13:00:00,136.07,136.18,136.07,136.18,4360.0,136.07,136.18,136.07,136.18,4360.0
2025-06-10 13:05:00,136.18,136.28,136.14,136.25,8083.0,136.18,136.28,136.14,136.25,8083.0
2025-06-10 13:10:00,136.26,136.38,136.26,136.37,8017.0,136.26,136.38,136.26,136.37,8017.0
2025-06-10 13:15:00,136.4,136.61,136.36,136.56,9212.0,136.4,136.61,136.36,136.56,9212.0
2025-06-10 13:20:00,136.51,136.51,136.35,136.46,3163.0,136.51,136.51,136.35,136.46,3163.0
2025-06-10 13:25:00,136.49,136.66,136.45,136.58,7309.0,136.49,136.66,136.45,136.58,7309.0
2025-06-10 13:30:00,136.7,136.7,136.44,136.44,4213.0,136.7,136.7,136.44,136.44,4213.0
2025-06-10 13:35:00,136.44,136.46,136.36,136.44,3953.0,136.44,136.46,136.36,136.44,3953.0
2025-06-10 13:40:00,136.41,136.41,136.01,136.18,11536.0,136.41,136.41,136.01,136.18,11536.0
2025-06-10 13:45:00,136.22,136.3,136.08,136.19,6450.0,136.22,136.3,136.08,136.19,6450.0
2025-06-10 13:50:00,136.16,136.16,135.98,136.03,3582.0,136.16,136.16,135.98,136.03,3582.0
2025-06-10 13:55:00,135.92,136.0,135.81,135.81,5091.0,135.92,136.0,135.81,135.81,5091.0
2025-06-10 14:00:00,135.78,135.78,135.5,135.55,3793.0,135.78,135.78,135.5,135.55,3793.0
2025-06-10 14:05:00,135.55,135.6,135.2,135.24,4369.0,135.55,135.6,135.2,135.24,4369.0
2025-06-10 14:10:00,135.21,135.43,135.16,135.34,3233.0,135.21,135.43,135.16,135.34,3233.0
2025-06-10 14:15:00,135.38,135.51,135.36,135.36,1892.0,135.38,135.51,135.36,135.36,1892.0
2025-06-10 14:20:00,135.35,135.47,135.22,135.42,3379.0,135.35,135.47,135.22,135.42,3379.0
2025-06-10 14:25:00,135.46,135.46,135.21,135.31,4968.0,135.46,135.46,135.21,135.31,4968.0
2025-06-10 14:30:00,135.31,135.43,135.29,135.41,2342.0,135.31,135.43,135.29,135.41,2342.0
2025-06-10 14:35:00,135.47,135.48,135.43,135.47,1900.0,135.47,135.48,135.43,135.47,1900.0
2025-06-10 14:40:00,135.49,135.52,135.35,135.46,3799.0,135.49,135.52,135.35,135.46,3799.0
2025-06-10 14:45:00,135.52,135.52,135.45,135.46,2800.0,135.52,135.52,135.45,135.46,2800.0
2025-06-10 14:50:00,135.49,135.62,135.46,135.5,3556.0,135.49,135.62,135.46,135.5,3556.0
2025-06-10 14:55:00,135.6,135.72,135.57,135.72,4546.0,135.6,135.72,135.57,135.72,4546.0
2025-06-10 15:00:00,135.76,135.85,135.72,135.84,3806.0,135.76,135.85,135.72,135.84,3806.0
2025-06-10 15:05:00,135.87,135.89,135.69,135.75,4420.0,135.87,135.89,135.69,135.75,4420.0
2025-06-10 15:10:00,135.75,135.8,135.68,135.74,3253.0,135.75,135.8,135.68,135.74,3253.0
2025-06-10 15:15:00,135.71,135.83,135.7,135.78,2400.0,135.71,135.83,135.7,135.78,2400.0
2025-06-10 15:20:00,135.73,135.9,135.71,135.9,6091.0,135.73,135.9,135.71,135.9,6091.0
2025-06-10 15:25:00,135.92,135.94,135.73,135.73,6053.0,135.92,135.94,135.73,135.73,6053.0
2025-06-10 15:30:00,135.71,135.73,135.47,135.49,4853.0,135.71,135.73,135.47,135.49,4853.0
2025-06-10 15:35:00,135.55,135.59,135.45,135.47,13517.0,135.55,135.59,135.45,135.47,13517.0
2025-06-10 15:40:00,135.43,135.56,135.32,135.5,10285.0,135.43,135.56,135.32,135.5,10285.0
2025-06-10 15:45:00,135.55,135.55,135.42,135.47,11597.0,135.55,135.55,135.42,135.47,11597.0
2025-06-10 15:50:00,135.42,135.5,135.21,135.23,23711.0,135.42,135.5,135.21,135.23,23711.0
2025-06-10 15:55:00,135.19,135.55,135.19,135.52,68283.0,135.19,135.55,135.19,135.52,68283.0
2025-06-11 09:30:00,135.9,136.28,135.5,136.28,8225.0,135.9,136.28,135.5,136.28,8225.0
2025-06-11 09:35:00,136.21,136.21,135.38,135.38,4750.0,136.21,136.21,135.38,135.38,4750.0
2025-06-11 09:40:00,135.37,135.48,134.87,135.44,9812.0,135.37,135.48,134.87,135.44,9812.0
2025-06-11 09:45:00,135.41,136.06,135.38,136.06,11515.0,135.41,136.06,135.38,136.06,11515.0
2025-06-11 09:50:00,136.02,136.07,135.51,135.59,4506.0,136.02,136.07,135.51,135.59,4506.0
2025-06-11 09:55:00,135.6,135.74,135.35,135.62,5154.0,135.6,135.74,135.35,135.62,5154.0
2025-06-11 10:00:00,135.62,135.88,135.45,135.75,10336.0,135.62,135.88,135.45,135.75,10336.0
2025-06-11 10:05:00,135.78,135.82,135.4,135.51,4000.0,135.78,135.82,135.4,135.51,4000.0
2025-06-11 10:10:00,135.62,135.99,135.55,135.56,4946.0,135.62,135.99,135.55,135.56,4946.0
2025-06-11 10:15:00,135.76,135.92,135.45,135.45,4700.0,135.76,135.92,135.45,135.45,4700.0
2025-06-11 10:20:00,135.53,135.74,135.43,135.44,2977.0,135.53,135.74,135.43,135.44,2977.0
2025-06-11 10:25:00,135.41,135.41,135.06,135.38,3494.0,135.41,135.41,135.06,135.38,3494.0
2025-06-11 10:30:00,135.38,135.41,135.31,135.34,1847.0,135.38,135.41,135.31,135.34,1847.0
2025-06-11 10:35:00,135.21,135.34,135.15,135.34,5098.0,135.21,135.34,135.15,135.34,5098.0
2025-06-11 10:40:00,135.4,135.43,135.2,135.41,2221.0,135.4,135.43,135.2,135.41,2221.0
2025-06-11 10:45:00,135.44,135.74,135.37,135.68,3868.0,135.44,135.74,135.37,135.68,3868.0
2025-06-11 10:50:00,135.74,135.79,135.63,135.74,2959.0,135.74,135.79,135.63,135.74,2959.0
2025-06-11 10:55:00,135.68,135.86,135.68,135.7,2708.0,135.68,135.86,135.68,135.7,2708.0
2025-06-11 11:00:00,135.7,135.71,135.48,135.57,11943.0,135.7,135.71,135.48,135.57,11943.0
2025-06-11 11:05:00,135.52,135.72,135.48,135.72,8901.0,135.52,135.72,135.48,135.72,8901.0
2025-06-11 11:10:00,135.72,135.88,135.66,135.88,5236.0,135.72,135.88,135.66,135.88,5236.0
2025-06-11 11:15:00,135.92,136.0,135.84,135.98,27386.0,135.92,136.0,135.84,135.98,27386.0
2025-06-11 11:20:00,135.95,136.12,135.88,136.0,25575.0,135.95,136.12,135.88,136.0,25575.0
2025-06-11 11:25:00,136.03,136.12,136.0,136.08,2079.0,136.03,136.12,136.0,136.08,2079.0
2025-06-11 11:30:00,136.0,136.1,135.97,136.08,5333.0,136.0,136.1,135.97,136.08,5333.0
2025-06-11 11:35:00,136.06,136.29,135.97,136.29,7131.0,136.06,136.29,135.97,136.29,7131.0
2025-06-11 11:40:00,136.23,136.41,136.23,136.37,2900.0,136.23,136.41,136.23,136.37,2900.0
2025-06-11 11:45:00,136.41,136.41,136.14,136.18,3114.0,136.41,136.41,136.14,136.18,3114.0
2025-06-11 11:50:00,136.18,136.34,136.16,136.34,1810.0,136.18,136.34,136.16,136.34,1810.0
2025-06-11 11:55:00,136.28,136.28,136.13,136.2,902.0,136.28,136.28,136.13,136.2,902.0
2025-06-11 12:00:00,136.18,136.18,135.93,135.94,2211.0,136.18,136.18,135.93,135.94,2211.0
2025-06-11 12:05:00,135.92,136.0,135.82,135.82,2767.0,135.92,136.0,135.82,135.82,2767.0
2025-06-11 12:10:00,135.83,135.83,135.46,135.49,5446.0,135.83,135.83,135.46,135.49,5446.0
2025-06-11 12:15:00,135.55,135.55,135.25,135.33,3397.0,135.55,135.55,135.25,135.33,3397.0
2025-06-11 12:20:00,135.31,135.45,134.75,134.77,22102.0,135.31,135.45,134.75,134.77,22102.0
2025-06-11 12:25:00,134.76,134.84,134.62,134.74,11228.0,134.76,134.84,134.62,134.74,11228.0
2025-06-11 12:30:00,134.74,134.96,134.38,134.69,81479.0,134.74,134.96,134.38,134.69,81479.0
2025-06-11 12:35:00,134.69,134.97,134.6,134.84,7369.0,134.69,134.97,134.6,134.84,7369.0
2025-06-11 12:40:00,134.81,135.02,134.73,134.96,5100.0,134.81,135.02,134.73,134.96,5100.0
2025-06-11 12:45:00,135.03,135.11,135.03,135.11,750.0,135.03,135.11,135.03,135.11,750.0
2025-06-11 12:50:00,135.13,135.13,134.86,134.91,1200.0,135.13,135.13,134.86,134.91,1200.0
2025-06-11 12:55:00,134.85,134.89,134.78,134.83,1443.0,134.85,134.89,134.78,134.83,1443.0
2025-06-11 13:00:00,134.81,134.87,134.57,134.6,3859.0,134.81,134.87,134.57,134.6,3859.0
2025-06-11 13:05:00,134.59,134.67,134.55,134.55,1600.0,134.59,134.67,134.55,134.55,1600.0
2025-06-11 13:10:00,134.56,134.56,134.4,134.4,1457.0,134.56,134.56,134.4,134.4,1457.0
2025-06-11 13:15:00,134.46,134.5,134.36,134.36,1100.0,134.46,134.5,134.36,134.36,1100.0
2025-06-11 13:20:00,134.35,134.51,134.32,134.44,3273.0,134.35,134.51,134.32,134.44,3273.0
2025-06-11 13:25:00,134.57,134.73,134.56,134.59,3932.0,134.57,134.73,134.56,134.59,3932.0
2025-06-11 13:30:00,134.63,134.64,134.35,134.37,2101.0,134.63,134.64,134.35,134.37,2101.0
2025-06-11 13:35:00,134.38,134.38,134.27,134.37,2991.0,134.38,134.38,134.27,134.37,2991.0
2025-06-11 13:40:00,134.34,134.37,134.08,134.09,5944.0,134.34,134.37,134.08,134.09,5944.0
2025-06-11 13:45:00,134.09,134.2,134.01,134.1,2659.0,134.09,134.2,134.01,134.1,2659.0
2025-06-11 13:50:00,134.14,134.14,134.07,134.07,1870.0,134.14,134.14,134.07,134.07,1870.0
2025-06-11 13:55:00,134.07,134.16,134.07,134.15,1105.0,134.07,134.16,134.07,134.15,1105.0
2025-06-11 14:00:00,134.19,134.25,133.54,133.59,6262.0,134.19,134.25,133.54,133.59,6262.0
2025-06-11 14:05:00,133.5,133.57,133.4,133.42,6132.0,133.5,133.57,133.4,133.42,6132.0
2025-06-11 14:10:00,133.37,133.68,133.32,133.32,4674.0,133.37,133.68,133.32,133.32,4674.0
2025-06-11 14:15:00,133.21,133.24,132.9,133.1,3893.0,133.21,133.24,132.9,133.1,3893.0
2025-06-11 14:20:00,133.12,133.32,133.12,133.31,3385.0,133.12,133.32,133.12,133.31,3385.0
2025-06-11 14:25:00,133.34,133.46,133.33,133.39,4002.0,133.34,133.46,133.33,133.39,4002.0
2025-06-11 14:30:00,133.33,133.38,133.1,133.31,11057.0,133.33,133.38,133.1,133.31,11057.0
2025-06-11 14:35:00,133.34,133.47,133.33,133.43,2100.0,133.34,133.47,133.33,133.43,2100.0
2025-06-11 14:40:00,133.43,133.58,133.37,133.58,2547.0,133.43,133.58,133.37,133.58,2547.0
2025-06-11 14:45:00,133.63,133.68,133.57,133.66,2230.0,133.63,133.68,133.57,133.66,2230.0
2025-06-11 14:50:00,133.68,133.75,133.58,133.61,4409.0,133.68,133.75,133.58,133.61,4409.0
2025-06-11 14:55:00,133.55,133.56,133.39,133.43,7360.0,133.55,133.56,133.39,133.43,7360.0
2025-06-11 15:00:00,133.39,133.45,133.21,133.45,3152.0,133.39,133.45,133.21,133.45,3152.0
2025-06-11 15:05:00,133.42,133.52,133.32,133.5,2100.0,133.42,133.52,133.32,133.5,2100.0
2025-06-11 15:10:00,133.55,133.61,133.42,133.42,2590.0,133.55,133.61,133.42,133.42,2590.0
2025-06-11 15:15:00,133.47,133.52,133.26,133.27,3027.0,133.47,133.52,133.26,133.27,3027.0
2025-06-11 15:20:00,133.28,133.5,133.27,133.5,5251.0,133.28,133.5,133.27,133.5,5251.0
2025-06-11 15:25:00,133.56,133.57,133.27,133.27,4176.0,133.56,133.57,133.27,133.27,4176.0
2025-06-11 15:30:00,133.3,133.4,133.18,133.23,2878.0,133.3,133.4,133.18,133.23,2878.0
2025-06-11 15:35:00,133.27,133.48,133.21,133.47,5455.0,133.27,133.48,133.21,133.47,5455.0
2025-06-11 15:40:00,133.46,133.53,133.35,133.53,4683.0,133.46,133.53,133.35,133.53,4683.0
2025-06-11 15:45:00,133.55,133.57,133.21,133.21,6528.0,133.55,133.57,133.21,133.21,6528.0
2025-06-11 15:50:00,133.17,133.37,132.95,133.07,18850.0,133.17,133.37,132.95,133.07,18850.0
2025-06-11 15:55:00,132.91,133.2,132.91,133.09,56514.0,132.91,133.2,132.91,133.09,56514.0
2025-06-12 09:30:00,132.93,133.2,132.73,132.74,10552.0,132.93,133.2,132.73,132.74,10552.0
2025-06-12 09:35:00,132.68,132.97,132.06,132.97,4358.0,132.68,132.97,132.06,132.97,4358.0
2025-06-12 09:40:00,132.95,133.0,132.7,132.86,2681.0,132.95,133.0,132.7,132.86,2681.0
2025-06-12 09:45:00,132.86,132.86,132.35,132.64,3351.0,132.86,132.86,132.35,132.64,3351.0
2025-06-12 09:50:00,132.63,132.63,132.43,132.58,2787.0,132.63,132.63,132.43,132.58,2787.0
2025-06-12 09:55:00,132.59,132.92,132.55,132.92,1694.0,132.59,132.92,132.55,132.92,1694.0
2025-06-12 10:00:00,133.07,133.23,133.0,133.22,8218.0,133.07,133.23,133.0,133.22,8218.0
2025-06-12 10:05:00,133.11,133.28,132.69,132.69,6065.0,133.11,133.28,132.69,132.69,6065.0
2025-06-12 10:10:00,132.69,132.89,132.51,132.89,4578.0,132.69,132.89,132.51,132.89,4578.0
2025-06-12 10:15:00,132.97,133.22,132.97,133.06,2800.0,132.97,133.22,132.97,133.06,2800.0
2025-06-12 10:20:00,132.94,132.96,132.81,132.95,1150.0,132.94,132.96,132.81,132.95,1150.0
2025-06-12 10:25:00,132.93,133.94,132.93,133.94,5150.0,132.93,133.94,132.93,133.94,5150.0
2025-06-12 10:30:00,133.99,134.12,133.99,134.07,2945.0,133.99,134.12,133.99,134.07,2945.0
2025-06-12 10:35:00,134.06,134.11,133.99,134.11,2236.0,134.06,134.11,133.99,134.11,2236.0
2025-06-12 10:40:00,134.0,134.0,133.78,133.92,4763.0,134.0,134.0,133.78,133.92,4763.0
2025-06-12 10:45:00,133.8,134.11,133.8,133.91,4923.0,133.8,134.11,133.8,133.91,4923.0
2025-06-12 10:50:00,133.82,133.98,133.76,133.89,4939.0,133.82,133.98,133.76,133.89,4939.0
2025-06-12 10:55:00,133.97,134.05,133.71,133.76,2696.0,133.97,134.05,133.71,133.76,2696.0
2025-06-12 11:00:00,133.78,133.86,133.69,133.78,3552.0,133.78,133.86,133.69,133.78,3552.0
2025-06-12 11:05:00,133.8,133.87,133.59,133.7,2300.0,133.8,133.87,133.59,133.7,2300.0
2025-06-12 11:10:00,133.58,133.69,133.51,133.69,3251.0,133.58,133.69,133.51,133.69,3251.0
2025-06-12 11:15:00,133.58,133.58,133.39,133.39,2246.0,133.58,133.58,133.39,133.39,2246.0
2025-06-12 11:20:00,133.35,133.35,133.0,133.26,4336.0,133.35,133.35,133.0,133.26,4336.0
2025-06-12 11:25:00,133.32,133.48,133.25,133.41,9019.0,133.32,133.48,133.25,133.41,9019.0
2025-06-12 11:30:00,133.49,133.53,133.21,133.29,46298.0,133.49,133.53,133.21,133.29,46298.0
2025-06-12 11:35:00,133.27,133.29,133.09,133.09,3423.0,133.27,133.29,133.09,133.09,3423.0
2025-06-12 11:40:00,133.12,133.12,132.72,132.88,3361.0,133.12,133.12,132.72,132.88,3361.0
2025-06-12 11:45:00,132.76,132.76,132.53,132.69,15698.0,132.76,132.76,132.53,132.69,15698.0
2025-06-12 11:50:00,132.75,132.76,131.64,131.74,60108.0,132.75,132.76,131.64,131.74,60108.0
2025-06-12 11:55:00,131.71,131.91,131.47,131.88,11574.0,131.71,131.91,131.47,131.88,11574.0
2025-06-12 12:00:00,131.98,132.24,131.98,132.06,3223.0,131.98,132.24,131.98,132.06,3223.0
2025-06-12 12:05:00,132.05,132.08,131.59,131.84,13118.0,132.05,132.08,131.59,131.84,13118.0
2025-06-12 12:10:00,131.95,132.36,131.86,132.36,2209.0,131.95,132.36,131.86,132.36,2209.0
2025-06-12 12:15:00,132.3,132.3,131.96,132.19,5174.0,132.3,132.3,131.96,132.19,5174.0
2025-06-12 12:20:00,132.15,132.25,131.84,131.84,1605.0,132.15,132.25,131.84,131.84,1605.0
2025-06-12 12:25:00,131.84,132.14,131.84,132.14,1579.0,131.84,132.14,131.84,132.14,1579.0
2025-06-12 12:30:00,132.1,132.3,132.06,132.27,2140.0,132.1,132.3,132.06,132.27,2140.0
2025-06-12 12:35:00,132.28,132.43,132.18,132.35,1477.0,132.28,132.43,132.18,132.35,1477.0
2025-06-12 12:40:00,132.28,132.28,132.01,132.01,2508.0,132.28,132.28,132.01,132.01,2508.0
2025-06-12 12:45:00,132.23,132.42,132.23,132.42,620.0,132.23,132.42,132.23,132.42,620.0
2025-06-12 12:50:00,132.59,132.71,132.59,132.71,1600.0,132.59,132.71,132.59,132.71,1600.0
2025-06-12 12:55:00,132.6,132.74,132.56,132.74,4383.0,132.6,132.74,132.56,132.74,4383.0
2025-06-12 13:00:00,132.75,133.1,132.75,133.1,697.0,132.75,133.1,132.75,133.1,697.0
2025-06-12 13:05:00,132.95,133.09,132.91,132.96,1915.0,132.95,133.09,132.91,132.96,1915.0
2025-06-12 13:10:00,132.96,133.06,132.95,133.06,1883.0,132.96,133.06,132.95,133.06,1883.0
2025-06-12 13:15:00,132.96,133.14,132.8,133.1,7094.0,132.96,133.14,132.8,133.1,7094.0
2025-06-12 13:20:00,133.02,133.1,132.92,132.95,2073.0,133.02,133.1,132.92,132.95,2073.0
2025-06-12 13:25:00,132.96,132.97,132.79,132.82,4523.0,132.96,132.97,132.79,132.82,4523.0
2025-06-12 13:30:00,132.82,133.04,132.61,132.61,7966.0,132.82,133.04,132.61,132.61,7966.0
2025-06-12 13:35:00,132.81,132.85,132.74,132.84,1431.0,132.81,132.85,132.74,132.84,1431.0
2025-06-12 13:40:00,132.81,132.91,132.72,132.77,1626.0,132.81,132.91,132.72,132.77,1626.0
2025-06-12 13:45:00,132.77,132.77,132.53,132.58,2289.0,132.77,132.77,132.53,132.58,2289.0
2025-06-12 13:50:00,132.65,132.73,132.6,132.65,6130.0,132.65,132.73,132.6,132.65,6130.0
2025-06-12 13:55:00,132.67,132.77,132.65,132.66,1667.0,132.67,132.77,132.65,132.66,1667.0
2025-06-12 14:00:00,132.73,132.83,132.41,132.46,5467.0,132.73,132.83,132.41,132.46,5467.0
2025-06-12 14:05:00,132.49,132.55,132.42,132.55,8403.0,132.49,132.55,132.42,132.55,8403.0
2025-06-12 14:10:00,132.55,132.55,132.53,132.53,831.0,132.55,132.55,132.53,132.53,831.0
2025-06-12 14:15:00,132.53,132.56,132.44,132.56,2487.0,132.53,132.56,132.44,132.56,2487.0
2025-06-12 14:20:00,132.61,132.67,132.52,132.58,3089.0,132.61,132.67,132.52,132.58,3089.0
2025-06-12 14:25:00,132.59,132.71,132.51,132.66,3313.0,132.59,132.71,132.51,132.66,3313.0
2025-06-12 14:30:00,132.65,132.66,132.53,132.57,1855.0,132.65,132.66,132.53,132.57,1855.0
2025-06-12 14:35:00,132.66,132.68,132.57,132.57,2950.0,132.66,132.68,132.57,132.57,2950.0
2025-06-12 14:40:00,132.55,132.62,132.55,132.59,1600.0,132.55,132.62,132.55,132.59,1600.0
2025-06-12 14:45:00,132.63,132.63,132.57,132.57,2134.0,132.63,132.63,132.57,132.57,2134.0
2025-06-12 14:50:00,132.55,132.71,132.55,132.61,1907.0,132.55,132.71,132.55,132.61,1907.0
2025-06-12 14:55:00,132.66,132.8,132.65,132.8,2527.0,132.66,132.8,132.65,132.8,2527.0
2025-06-12 15:00:00,132.76,132.86,132.7,132.83,3336.0,132.76,132.86,132.7,132.83,3336.0
2025-06-12 15:05:00,132.84,132.84,132.48,132.56,7471.0,132.84,132.84,132.48,132.56,7471.0
2025-06-12 15:10:00,132.52,132.52,132.22,132.22,7442.0,132.52,132.52,132.22,132.22,7442.0
2025-06-12 15:15:00,132.27,132.3,132.16,132.2,7363.0,132.27,132.3,132.16,132.2,7363.0
2025-06-12 15:20:00,132.2,132.24,132.08,132.1,10165.0,132.2,132.24,132.08,132.1,10165.0
2025-06-12 15:25:00,132.14,132.34,132.09,132.32,3914.0,132.14,132.34,132.09,132.32,3914.0
2025-06-12 15:30:00,132.27,132.32,132.11,132.11,8131.0,132.27,132.32,132.11,132.11,8131.0
2025-06-12 15:35:00,132.17,132.31,132.12,132.14,10197.0,132.17,132.31,132.12,132.14,10197.0
2025-06-12 15:40:00,132.17,132.17,132.03,132.05,12865.0,132.17,132.17,132.03,132.05,12865.0
2025-06-12 15:45:00,132.04,132.09,131.97,132.08,8081.0,132.04,132.09,131.97,132.08,8081.0
2025-06-12 15:50:00,132.06,132.26,131.96,132.11,17668.0,132.06,132.26,131.96,132.11,17668.0
2025-06-12 15:55:00,132.14,132.32,132.13,132.32,44655.0,132.14,132.32,132.13,132.32,44655.0
2025-06-13 09:30:00,130.87,131.98,130.55,131.97,11684.0,130.87,131.98,130.55,131.97,11684.0
2025-06-13 09:35:00,132.06,132.19,131.77,132.0,3150.0,132.06,132.19,131.77,132.0,3150.0
2025-06-13 09:40:00,131.93,132.0,131.56,131.56,6848.0,131.93,132.0,131.56,131.56,6848.0
2025-06-13 09:45:00,131.59,131.59,131.0,131.08,3200.0,131.59,131.59,131.0,131.08,3200.0
2025-06-13 09:50:00,130.98,131.36,130.9,131.36,5708.0,130.98,131.36,130.9,131.36,5708.0
2025-06-13 09:55:00,131.23,131.43,131.23,131.38,1450.0,131.23,131.43,131.23,131.38,1450.0
2025-06-13 10:00:00,131.48,131.87,131.44,131.82,4534.0,131.48,131.87,131.44,131.82,4534.0
2025-06-13 10:05:00,131.82,132.14,131.82,131.93,5011.0,131.82,132.14,131.82,131.93,5011.0
2025-06-13 10:10:00,131.99,132.49,131.82,132.17,12587.0,131.99,132.49,131.82,132.17,12587.0
2025-06-13 10:15:00,132.12,132.37,131.73,131.74,9648.0,132.12,132.37,131.73,131.74,9648.0
2025-06-13 10:20:00,131.79,132.13,131.79,132.0,1300.0,131.79,132.13,131.79,132.0,1300.0
2025-06-13 10:25:00,131.85,131.99,131.72,131.82,1600.0,131.85,131.99,131.72,131.82,1600.0
2025-06-13 10:30:00,131.82,131.86,131.69,131.86,1708.0,131.82,131.86,131.69,131.86,1708.0
2025-06-13 10:35:00,131.88,131.9,131.67,131.86,3118.0,131.88,131.9,131.67,131.86,3118.0
2025-06-13 10:40:00,131.88,132.04,131.68,131.68,2800.0,131.88,132.04,131.68,131.68,2800.0
2025-06-13 10:45:00,131.71,131.86,131.6,131.6,1700.0,131.71,131.86,131.6,131.6,1700.0
2025-06-13 10:50:00,131.6,131.8,131.4,131.77,3849.0,131.6,131.8,131.4,131.77,3849.0
2025-06-13 10:55:00,131.78,131.81,131.62,131.7,2300.0,131.78,131.81,131.62,131.7,2300.0
2025-06-13 11:00:00,131.63,131.79,131.6,131.64,3106.0,131.63,131.79,131.6,131.64,3106.0
2025-06-13 11:05:00,131.66,132.11,131.65,131.74,4672.0,131.66,132.11,131.65,131.74,4672.0
2025-06-13 11:10:00,131.75,131.76,131.44,131.45,2500.0,131.75,131.76,131.44,131.45,2500.0
2025-06-13 11:15:00,131.5,131.78,131.5,131.74,4900.0,131.5,131.78,131.5,131.74,4900.0
2025-06-13 11:20:00,131.76,131.76,131.46,131.72,5654.0,131.76,131.76,131.46,131.72,5654.0
2025-06-13 11:25:00,131.66,131.72,131.56,131.72,2730.0,131.66,131.72,131.56,131.72,2730.0
2025-06-13 11:30:00,131.72,131.75,131.47,131.56,3291.0,131.72,131.75,131.47,131.56,3291.0
2025-06-13 11:35:00,131.55,131.56,131.42,131.51,2154.0,131.55,131.56,131.42,131.51,2154.0
2025-06-13 11:40:00,131.56,131.77,131.55,131.73,6678.0,131.56,131.77,131.55,131.73,6678.0
2025-06-13 11:45:00,131.65,131.81,131.62,131.71,10005.0,131.65,131.81,131.62,131.71,10005.0
2025-06-13 11:50:00,131.65,131.79,131.65,131.75,5066.0,131.65,131.79,131.65,131.75,5066.0
2025-06-13 11:55:00,131.68,131.72,131.61,131.71,1500.0,131.68,131.72,131.61,131.71,1500.0
2025-06-13 12:00:00,131.71,131.83,131.61,131.75,4352.0,131.71,131.83,131.61,131.75,4352.0
2025-06-13 12:05:00,131.72,131.94,131.71,131.94,2417.0,131.72,131.94,131.71,131.94,2417.0
2025-06-13 12:10:00,131.84,131.85,131.76,131.79,2400.0,131.84,131.85,131.76,131.79,2400.0
2025-06-13 12:15:00,131.73,131.87,131.62,131.82,6690.0,131.73,131.87,131.62,131.82,6690.0
2025-06-13 12:20:00,131.84,131.94,131.84,131.85,5734.0,131.84,131.94,131.84,131.85,5734.0
2025-06-13 12:25:00,131.87,131.95,131.69,131.69,2570.0,131.87,131.95,131.69,131.69,2570.0
2025-06-13 12:30:00,131.69,131.91,131.68,131.91,7157.0,131.69,131.91,131.68,131.91,7157.0
2025-06-13 12:35:00,131.94,132.0,131.79,131.79,1820.0,131.94,132.0,131.79,131.79,1820.0
2025-06-13 12:40:00,131.94,131.98,131.83,131.83,915.0,131.94,131.98,131.83,131.83,915.0
2025-06-13 12:45:00,131.92,131.92,131.79,131.79,600.0,131.92,131.92,131.79,131.79,600.0
2025-06-13 12:50:00,131.81,131.95,131.79,131.94,1177.0,131.81,131.95,131.79,131.94,1177.0
2025-06-13 12:55:00,131.85,131.85,131.68,131.68,3122.0,131.85,131.85,131.68,131.68,3122.0
2025-06-13 13:00:00,131.59,131.8,131.59,131.63,700.0,131.59,131.8,131.59,131.63,700.0
2025-06-13 13:05:00,131.62,131.64,131.58,131.64,400.0,131.62,131.64,131.58,131.64,400.0
2025-06-13 13:10:00,131.62,131.72,131.57,131.72,800.0,131.62,131.72,131.57,131.72,800.0
2025-06-13 13:15:00,131.64,131.71,131.57,131.71,1800.0,131.64,131.71,131.57,131.71,1800.0
2025-06-13 13:20:00,131.76,131.81,131.59,131.59,5084.0,131.76,131.81,131.59,131.59,5084.0
2025-06-13 13:25:00,131.56,131.63,131.43,131.45,1500.0,131.56,131.63,131.43,131.45,1500.0
2025-06-13 13:30:00,131.5,131.6,131.5,131.53,2096.0,131.5,131.6,131.5,131.53,2096.0
2025-06-13 13:35:00,131.55,131.55,131.42,131.51,1200.0,131.55,131.55,131.42,131.51,1200.0
2025-06-13 13:40:00,131.52,131.53,131.4,131.52,3276.0,131.52,131.53,131.4,131.52,3276.0
2025-06-13 13:45:00,131.53,131.54,131.5,131.52,1558.0,131.53,131.54,131.5,131.52,1558.0
2025-06-13 13:50:00,131.58,131.66,131.52,131.54,1889.0,131.58,131.66,131.52,131.54,1889.0
2025-06-13 13:55:00,131.52,131.55,131.38,131.39,1914.0,131.52,131.55,131.38,131.39,1914.0
2025-06-13 14:00:00,131.32,131.61,131.32,131.38,9805.0,131.32,131.61,131.32,131.38,9805.0
2025-06-13 14:05:00,131.35,131.39,131.29,131.33,2927.0,131.35,131.39,131.29,131.33,2927.0
2025-06-13 14:10:00,131.34,131.4,131.23,131.25,2500.0,131.34,131.4,131.23,131.25,2500.0
2025-06-13 14:15:00,131.21,131.21,130.98,131.12,2200.0,131.21,131.21,130.98,131.12,2200.0
2025-06-13 14:20:00,131.19,131.22,130.87,130.87,4001.0,131.19,131.22,130.87,130.87,4001.0
2025-06-13 14:25:00,130.91,131.0,130.65,130.65,3498.0,130.91,131.0,130.65,130.65,3498.0
2025-06-13 14:30:00,130.66,130.66,130.34,130.41,9458.0,130.66,130.66,130.34,130.41,9458.0
2025-06-13 14:35:00,130.39,130.39,130.14,130.25,13203.0,130.39,130.39,130.14,130.25,13203.0
2025-06-13 14:40:00,130.19,130.52,130.19,130.31,6503.0,130.19,130.52,130.19,130.31,6503.0
2025-06-13 14:45:00,130.31,130.42,130.1,130.15,4118.0,130.31,130.42,130.1,130.15,4118.0
2025-06-13 14:50:00,130.23,130.5,130.22,130.5,12476.0,130.23,130.5,130.22,130.5,12476.0
2025-06-13 14:55:00,130.45,130.55,130.45,130.51,6770.0,130.45,130.55,130.45,130.51,6770.0
2025-06-13 15:00:00,130.57,130.68,130.23,130.59,21967.0,130.57,130.68,130.23,130.59,21967.0
2025-06-13 15:05:00,130.57,130.9,130.56,130.89,4916.0,130.57,130.9,130.56,130.89,4916.0
2025-06-13 15:10:00,130.93,131.0,130.79,130.94,6364.0,130.93,131.0,130.79,130.94,6364.0
2025-06-13 15:15:00,130.93,130.93,130.76,130.81,5955.0,130.93,130.93,130.76,130.81,5955.0
2025-06-13 15:20:00,130.83,131.05,130.75,131.02,15511.0,130.83,131.05,130.75,131.02,15511.0
2025-06-13 15:25:00,131.06,131.08,130.94,131.0,7753.0,131.06,131.08,130.94,131.0,7753.0
2025-06-13 15:30:00,131.01,131.08,130.89,130.93,6170.0,131.01,131.08,130.89,130.93,6170.0
2025-06-13 15:35:00,130.88,131.15,130.85,130.96,8251.0,130.88,131.15,130.85,130.96,8251.0
2025-06-13 15:40:00,130.92,131.03,130.86,130.87,20733.0,130.92,131.03,130.86,130.87,20733.0
2025-06-13 15:45:00,130.86,130.9,130.73,130.83,36790.0,130.86,130.9,130.73,130.83,36790.0
2025-06-13 15:50:00,130.8,130.85,130.45,130.45,19496.0,130.8,130.85,130.45,130.45,19496.0
2025-06-13 15:55:00,130.43,130.73,130.4,130.73,89146.0,130.43,130.73,130.4,130.73,89146.0
2025-06-16 09:30:00,131.34,131.58,128.83,129.21,13027.0,131.34,131.58,128.83,129.21,13027.0
2025-06-16 09:35:00,129.19,130.67,129.12,129.95,13705.0,129.19,130.67,129.12,129.95,13705.0
2025-06-16 09:40:00,129.71,130.34,129.69,130.05,4703.0,129.71,130.34,129.69,130.05,4703.0
2025-06-16 09:45:00,130.05,130.39,129.83,130.36,13184.0,130.05,130.39,129.83,130.36,13184.0
2025-06-16 09:50:00,130.39,130.48,129.98,130.2,7362.0,130.39,130.48,129.98,130.2,7362.0
2025-06-16 09:55:00,130.32,130.59,130.25,130.4,4232.0,130.32,130.59,130.25,130.4,4232.0
2025-06-16 10:00:00,130.34,130.4,130.08,130.26,4025.0,130.34,130.4,130.08,130.26,4025.0
2025-06-16 10:05:00,130.3,130.3,129.8,130.25,2850.0,130.3,130.3,129.8,130.25,2850.0
2025-06-16 10:10:00,130.1,130.19,129.81,130.19,6717.0,130.1,130.19,129.81,130.19,6717.0
2025-06-16 10:15:00,129.98,130.57,129.91,130.57,23157.0,129.98,130.57,129.91,130.57,23157.0
2025-06-16 10:20:00,130.56,130.63,130.37,130.48,11331.0,130.56,130.63,130.37,130.48,11331.0
2025-06-16 10:25:00,130.5,130.57,130.14,130.3,5200.0,130.5,130.57,130.14,130.3,5200.0
2025-06-16 10:30:00,130.35,130.93,130.3,130.93,4139.0,130.35,130.93,130.3,130.93,4139.0
2025-06-16 10:35:00,130.84,130.92,130.64,130.87,3880.0,130.84,130.92,130.64,130.87,3880.0
2025-06-16 10:40:00,130.82,130.96,130.59,130.92,3380.0,130.82,130.96,130.59,130.92,3380.0
2025-06-16 10:45:00,130.9,131.05,130.84,131.0,4779.0,130.9,131.05,130.84,131.0,4779.0
2025-06-16 10:50:00,131.11,131.35,131.04,131.12,2664.0,131.11,131.35,131.04,131.12,2664.0
2025-06-16 10:55:00,131.03,131.07,130.51,130.56,4200.0,131.03,131.07,130.51,130.56,4200.0
2025-06-16 11:00:00,130.5,130.52,129.86,130.01,2517.0,130.5,130.52,129.86,130.01,2517.0
2025-06-16 11:05:00,129.89,130.12,129.81,130.03,1200.0,129.89,130.12,129.81,130.03,1200.0
2025-06-16 11:10:00,129.93,129.93,129.65,129.65,3433.0,129.93,129.93,129.65,129.65,3433.0
2025-06-16 11:15:00,129.68,129.99,129.66,129.88,3048.0,129.68,129.99,129.66,129.88,3048.0
2025-06-16 11:20:00,129.93,130.12,129.92,130.09,3316.0,129.93,130.12,129.92,130.09,3316.0
2025-06-16 11:25:00,130.04,130.05,129.79,129.87,5681.0,130.04,130.05,129.79,129.87,5681.0
2025-06-16 11:30:00,129.86,129.96,129.86,129.96,2937.0,129.86,129.96,129.86,129.96,2937.0
2025-06-16 11:35:00,129.84,130.07,129.83,129.96,2700.0,129.84,130.07,129.83,129.96,2700.0
2025-06-16 11:40:00,130.17,130.36,130.07,130.22,2200.0,130.17,130.36,130.07,130.22,2200.0
2025-06-16 11:45:00,130.24,130.36,130.11,130.11,2618.0,130.24,130.36,130.11,130.11,2618.0
2025-06-16 11:50:00,130.11,130.18,129.99,130.06,2672.0,130.11,130.18,129.99,130.06,2672.0
2025-06-16 11:55:00,130.08,130.29,129.99,130.1,3500.0,130.08,130.29,129.99,130.1,3500.0
2025-06-16 12:00:00,130.17,130.26,130.03,130.07,2122.0,130.17,130.26,130.03,130.07,2122.0
2025-06-16 12:05:00,130.13,130.13,130.01,130.02,1300.0,130.13,130.13,130.01,130.02,1300.0
2025-06-16 12:10:00,130.05,130.06,129.89,129.97,1628.0,130.05,130.06,129.89,129.97,1628.0
2025-06-16 12:15:00,129.95,129.99,129.82,129.92,2250.0,129.95,129.99,129.82,129.92,2250.0
2025-06-16 12:20:00,129.88,130.37,129.87,130.33,1871.0,129.88,130.37,129.87,130.33,1871.0
2025-06-16 12:25:00,130.27,130.28,130.05,130.06,1000.0,130.27,130.28,130.05,130.06,1000.0
2025-06-16 12:30:00,130.13,130.24,130.13,130.18,1932.0,130.13,130.24,130.13,130.18,1932.0
2025-06-16 12:35:00,130.1,130.22,130.1,130.21,950.0,130.1,130.22,130.1,130.21,950.0
2025-06-16 12:40:00,130.27,130.28,130.1,130.14,2100.0,130.27,130.28,130.1,130.14,2100.0
2025-06-16 12:45:00,130.15,130.35,130.1,130.34,1963.0,130.15,130.35,130.1,130.34,1963.0
2025-06-16 12:50:00,130.34,130.49,130.3,130.49,1600.0,130.34,130.49,130.3,130.49,1600.0
2025-06-16 12:55:00,130.44,130.45,130.24,130.3,2342.0,130.44,130.45,130.24,130.3,2342.0
2025-06-16 13:00:00,130.25,130.26,130.2,130.26,800.0,130.25,130.26,130.2,130.26,800.0
2025-06-16 13:05:00,130.2,130.24,130.12,130.24,1600.0,130.2,130.24,130.12,130.24,1600.0
2025-06-16 13:10:00,130.26,130.35,130.17,130.3,4306.0,130.26,130.35,130.17,130.3,4306.0
2025-06-16 13:15:00,130.4,130.74,130.4,130.69,4158.0,130.4,130.74,130.4,130.69,4158.0
2025-06-16 13:20:00,130.69,130.77,130.61,130.77,3298.0,130.69,130.77,130.61,130.77,3298.0
2025-06-16 13:25:00,130.83,130.93,130.79,130.88,3846.0,130.83,130.93,130.79,130.88,3846.0
2025-06-16 13:30:00,130.87,130.94,130.71,130.87,4842.0,130.87,130.94,130.71,130.87,4842.0
2025-06-16 13:35:00,130.81,130.85,130.8,130.84,800.0,130.81,130.85,130.8,130.84,800.0
2025-06-16 13:40:00,130.78,130.82,130.71,130.8,2058.0,130.78,130.82,130.71,130.8,2058.0
2025-06-16 13:45:00,130.86,130.86,130.78,130.78,600.0,130.86,130.86,130.78,130.78,600.0
2025-06-16 13:50:00,130.77,130.79,130.74,130.78,910.0,130.77,130.79,130.74,130.78,910.0
2025-06-16 13:55:00,130.76,130.91,130.73,130.86,2950.0,130.76,130.91,130.73,130.86,2950.0
2025-06-16 14:00:00,130.86,130.86,130.7,130.7,1001.0,130.86,130.86,130.7,130.7,1001.0
2025-06-16 14:05:00,130.75,130.81,130.71,130.74,1500.0,130.75,130.81,130.71,130.74,1500.0
2025-06-16 14:10:00,130.79,130.81,130.67,130.8,1758.0,130.79,130.81,130.67,130.8,1758.0
2025-06-16 14:15:00,130.78,130.79,130.62,130.65,3159.0,130.78,130.79,130.62,130.65,3159.0
2025-06-16 14:20:00,130.7,130.83,130.66,130.77,622.0,130.7,130.83,130.66,130.77,622.0
2025-06-16 14:25:00,130.75,130.79,130.59,130.63,3047.0,130.75,130.79,130.59,130.63,3047.0
2025-06-16 14:30:00,130.67,130.75,130.61,130.75,1781.0,130.67,130.75,130.61,130.75,1781.0
2025-06-16 14:35:00,130.67,130.68,130.55,130.68,2242.0,130.67,130.68,130.55,130.68,2242.0
2025-06-16 14:40:00,130.62,130.67,130.62,130.66,1714.0,130.62,130.67,130.62,130.66,1714.0
2025-06-16 14:45:00,130.65,130.65,130.52,130.52,3996.0,130.65,130.65,130.52,130.52,3996.0
2025-06-16 14:50:00,130.5,130.66,130.5,130.66,2037.0,130.5,130.66,130.5,130.66,2037.0
2025-06-16 14:55:00,130.66,130.67,130.59,130.61,1603.0,130.66,130.67,130.59,130.61,1603.0
2025-06-16 15:00:00,130.63,130.65,130.52,130.52,4761.0,130.63,130.65,130.52,130.52,4761.0
2025-06-16 15:05:00,130.53,130.61,130.52,130.52,1985.0,130.53,130.61,130.52,130.52,1985.0
2025-06-16 15:10:00,130.5,130.59,130.37,130.56,2559.0,130.5,130.59,130.37,130.56,2559.0
2025-06-16 15:15:00,130.53,130.57,130.5,130.56,2150.0,130.53,130.57,130.5,130.56,2150.0
2025-06-16 15:20:00,130.58,130.73,130.55,130.63,4843.0,130.58,130.73,130.55,130.63,4843.0
2025-06-16 15:25:00,130.63,130.87,130.63,130.72,4156.0,130.63,130.87,130.63,130.72,4156.0
2025-06-16 15:30:00,130.68,130.79,130.64,130.78,4480.0,130.68,130.79,130.64,130.78,4480.0
2025-06-16 15:35:00,130.77,130.88,130.73,130.88,10083.0,130.77,130.88,130.73,130.88,10083.0
2025-06-16 15:40:00,130.84,131.05,130.77,131.05,10018.0,130.84,131.05,130.77,131.05,10018.0
2025-06-16 15:45:00,131.05,131.14,131.04,131.06,7312.0,131.05,131.14,131.04,131.06,7312.0
2025-06-16 15:50:00,131.05,131.21,130.93,131.15,26568.0,131.05,131.21,130.93,131.15,26568.0
2025-06-16 15:55:00,131.14,131.23,130.88,131.04,47531.0,131.14,131.23,130.88,131.04,47531.0
2025-06-17 09:30:00,130.27,130.7,129.4,129.41,9771.0,130.27,130.7,129.4,129.41,9771.0
2025-06-17 09:35:00,129.53,130.17,129.43,130.12,3051.0,129.53,130.17,129.43,130.12,3051.0
2025-06-17 09:40:00,130.01,130.01,129.2,129.65,2934.0,130.01,130.01,129.2,129.65,2934.0
2025-06-17 09:45:00,129.83,129.88,129.64,129.87,3206.0,129.83,129.88,129.64,129.87,3206.0
2025-06-17 09:50:00,129.76,129.89,128.82,129.11,9736.0,129.76,129.89,128.82,129.11,9736.0
2025-06-17 09:55:00,129.05,129.64,129.05,129.61,3211.0,129.05,129.64,129.05,129.61,3211.0
2025-06-17 10:00:00,129.55,129.63,129.48,129.63,1271.0,129.55,129.63,129.48,129.63,1271.0
2025-06-17 10:05:00,129.54,129.65,129.09,129.18,8995.0,129.54,129.65,129.09,129.18,8995.0
2025-06-17 10:10:00,129.18,129.53,128.89,129.52,21122.0,129.18,129.53,128.89,129.52,21122.0
2025-06-17 10:15:00,129.5,129.5,129.09,129.36,4774.0,129.5,129.5,129.09,129.36,4774.0
2025-06-17 10:20:00,129.41,129.65,129.38,129.64,2306.0,129.41,129.65,129.38,129.64,2306.0
2025-06-17 10:25:00,129.68,129.87,129.28,129.51,13540.0,129.68,129.87,129.28,129.51,13540.0
2025-06-17 10:30:00,129.44,129.73,129.33,129.5,4089.0,129.44,129.73,129.33,129.5,4089.0
2025-06-17 10:35:00,129.5,129.62,129.36,129.36,1070.0,129.5,129.62,129.36,129.36,1070.0
2025-06-17 10:40:00,129.48,129.64,129.46,129.53,2000.0,129.48,129.64,129.46,129.53,2000.0
2025-06-17 10:45:00,129.44,129.44,129.24,129.25,1500.0,129.44,129.44,129.24,129.25,1500.0
2025-06-17 10:50:00,129.26,129.49,129.18,129.49,5080.0,129.26,129.49,129.18,129.49,5080.0
2025-06-17 10:55:00,129.4,129.41,129.27,129.31,1600.0,129.4,129.41,129.27,129.31,1600.0
2025-06-17 11:00:00,129.21,129.21,129.03,129.09,3933.0,129.21,129.21,129.03,129.09,3933.0
2025-06-17 11:05:00,129.15,129.5,129.15,129.43,3831.0,129.15,129.5,129.15,129.43,3831.0
2025-06-17 11:10:00,129.37,129.62,129.36,129.56,2481.0,129.37,129.62,129.36,129.56,2481.0
2025-06-17 11:15:00,129.65,129.66,129.33,129.36,3710.0,129.65,129.66,129.33,129.36,3710.0
2025-06-17 11:20:00,129.26,129.27,129.04,129.08,2861.0,129.26,129.27,129.04,129.08,2861.0
2025-06-17 11:25:00,129.02,129.08,128.96,129.02,3814.0,129.02,129.08,128.96,129.02,3814.0
2025-06-17 11:30:00,128.99,128.99,128.63,128.63,3424.0,128.99,128.99,128.63,128.63,3424.0
2025-06-17 11:35:00,128.56,128.67,128.53,128.67,2582.0,128.56,128.67,128.53,128.67,2582.0
2025-06-17 11:40:00,128.67,128.67,128.53,128.61,2765.0,128.67,128.67,128.53,128.61,2765.0
2025-06-17 11:45:00,128.57,129.01,128.57,128.73,5718.0,128.57,129.01,128.57,128.73,5718.0
2025-06-17 11:50:00,128.68,128.77,128.67,128.77,1022.0,128.68,128.77,128.67,128.77,1022.0
2025-06-17 11:55:00,128.68,128.77,128.63,128.69,2163.0,128.68,128.77,128.63,128.69,2163.0
2025-06-17 12:00:00,128.65,128.99,128.65,128.99,1300.0,128.65,128.99,128.65,128.99,1300.0
2025-06-17 12:05:00,129.01,129.01,128.86,128.98,2915.0,129.01,129.01,128.86,128.98,2915.0
2025-06-17 12:10:00,129.02,129.22,129.02,129.21,11913.0,129.02,129.22,129.02,129.21,11913.0
2025-06-17 12:15:00,129.25,129.28,129.17,129.23,4186.0,129.25,129.28,129.17,129.23,4186.0
2025-06-17 12:20:00,129.24,129.24,129.15,129.17,3688.0,129.24,129.24,129.15,129.17,3688.0
2025-06-17 12:25:00,129.19,129.21,129.11,129.12,1800.0,129.19,129.21,129.11,129.12,1800.0
2025-06-17 12:30:00,129.11,129.12,129.03,129.09,3811.0,129.11,129.12,129.03,129.09,3811.0
2025-06-17 12:35:00,129.08,129.16,129.07,129.14,2889.0,129.08,129.16,129.07,129.14,2889.0
2025-06-17 12:40:00,129.14,129.18,128.87,128.87,2800.0,129.14,129.18,128.87,128.87,2800.0
2025-06-17 12:45:00,128.93,128.98,128.78,128.78,1608.0,128.93,128.98,128.78,128.78,1608.0
2025-06-17 12:50:00,128.73,128.75,128.62,128.62,2746.0,128.73,128.75,128.62,128.62,2746.0
2025-06-17 12:55:00,128.66,128.67,128.47,128.52,4892.0,128.66,128.67,128.47,128.52,4892.0
2025-06-17 13:00:00,128.53,128.62,128.53,128.58,5994.0,128.53,128.62,128.53,128.58,5994.0
2025-06-17 13:05:00,128.51,128.57,128.41,128.57,4909.0,128.51,128.57,128.41,128.57,4909.0
2025-06-17 13:10:00,128.63,128.68,128.61,128.62,4310.0,128.63,128.68,128.61,128.62,4310.0
2025-06-17 13:15:00,128.62,128.62,128.52,128.59,9332.0,128.62,128.62,128.52,128.59,9332.0
2025-06-17 13:20:00,128.53,128.59,128.45,128.5,2044.0,128.53,128.59,128.45,128.5,2044.0
2025-06-17 13:25:00,128.48,128.51,128.36,128.5,4668.0,128.48,128.51,128.36,128.5,4668.0
2025-06-17 13:30:00,128.47,128.71,128.45,128.7,4900.0,128.47,128.71,128.45,128.7,4900.0
2025-06-17 13:35:00,128.71,128.81,128.53,128.53,4100.0,128.71,128.81,128.53,128.53,4100.0
2025-06-17 13:40:00,128.41,128.48,128.29,128.29,1820.0,128.41,128.48,128.29,128.29,1820.0
2025-06-17 13:45:00,128.26,128.3,128.1,128.12,2300.0,128.26,128.3,128.1,128.12,2300.0
2025-06-17 13:50:00,128.03,128.19,128.02,128.18,1800.0,128.03,128.19,128.02,128.18,1800.0
2025-06-17 13:55:00,128.24,128.33,127.92,128.02,5961.0,128.24,128.33,127.92,128.02,5961.0
2025-06-17 14:00:00,128.0,128.0,127.8,127.83,1441.0,128.0,128.0,127.8,127.83,1441.0
2025-06-17 14:05:00,127.86,127.86,127.73,127.73,1300.0,127.86,127.86,127.73,127.73,1300.0
2025-06-17 14:10:00,127.83,128.01,127.77,127.92,4100.0,127.83,128.01,127.77,127.92,4100.0
2025-06-17 14:15:00,127.87,127.87,127.61,127.61,3401.0,127.87,127.87,127.61,127.61,3401.0
2025-06-17 14:20:00,127.57,127.67,127.51,127.61,2804.0,127.57,127.67,127.51,127.61,2804.0
2025-06-17 14:25:00,127.63,127.63,127.4,127.49,2023.0,127.63,127.63,127.4,127.49,2023.0
2025-06-17 14:30:00,127.56,127.63,127.55,127.63,2464.0,127.56,127.63,127.55,127.63,2464.0
2025-06-17 14:35:00,127.63,127.64,127.44,127.49,4136.0,127.63,127.64,127.44,127.49,4136.0
2025-06-17 14:40:00,127.52,127.72,127.47,127.69,12018.0,127.52,127.72,127.47,127.69,12018.0
2025-06-17 14:45:00,127.72,127.79,127.63,127.7,3207.0,127.72,127.79,127.63,127.7,3207.0
2025-06-17 14:50:00,127.63,127.66,127.37,127.4,7142.0,127.63,127.66,127.37,127.4,7142.0
2025-06-17 14:55:00,127.43,127.73,127.43,127.63,6469.0,127.43,127.73,127.43,127.63,6469.0
2025-06-17 15:00:00,127.68,127.78,127.39,127.44,5109.0,127.68,127.78,127.39,127.44,5109.0
2025-06-17 15:05:00,127.36,127.37,126.98,126.98,7779.0,127.36,127.37,126.98,126.98,7779.0
2025-06-17 15:10:00,126.93,127.04,126.92,127.02,7579.0,126.93,127.04,126.92,127.02,7579.0
2025-06-17 15:15:00,127.02,127.06,126.81,127.0,10325.0,127.02,127.06,126.81,127.0,10325.0
2025-06-17 15:20:00,127.08,127.19,126.95,126.98,5900.0,127.08,127.19,126.95,126.98,5900.0
2025-06-17 15:25:00,126.98,127.06,126.82,126.88,12367.0,126.98,127.06,126.82,126.88,12367.0
2025-06-17 15:30:00,126.88,127.16,126.6,126.74,11417.0,126.88,127.16,126.6,126.74,11417.0
2025-06-17 15:35:00,126.65,126.94,126.65,126.75,11103.0,126.65,126.94,126.65,126.75,11103.0
2025-06-17 15:40:00,126.79,126.83,126.57,126.67,27951.0,126.79,126.83,126.57,126.67,27951.0
2025-06-17 15:45:00,126.67,126.82,126.6,126.82,10685.0,126.67,126.82,126.6,126.82,10685.0
2025-06-17 15:50:00,126.83,126.89,126.59,126.59,26735.0,126.83,126.89,126.59,126.59,26735.0
2025-06-17 15:55:00,126.64,126.96,126.49,126.54,75525.0,126.64,126.96,126.49,126.54,75525.0
2025-06-18 09:30:00,127.06,127.16,125.76,127.01,15497.0,127.06,127.16,125.76,127.01,15497.0
2025-06-18 09:35:00,127.02,127.09,126.81,126.86,6125.0,127.02,127.09,126.81,126.86,6125.0
2025-06-18 09:40:00,127.05,127.05,126.0,126.0,1350.0,127.05,127.05,126.0,126.0,1350.0
2025-06-18 09:45:00,126.27,126.27,125.24,125.69,14095.0,126.27,126.27,125.24,125.69,14095.0
2025-06-18 09:50:00,125.77,125.93,125.51,125.7,6565.0,125.77,125.93,125.51,125.7,6565.0
2025-06-18 09:55:00,125.7,126.27,125.7,126.12,17745.0,125.7,126.27,125.7,126.12,17745.0
2025-06-18 10:00:00,125.96,126.39,125.96,126.23,1832.0,125.96,126.39,125.96,126.23,1832.0
2025-06-18 10:05:00,126.27,126.61,126.26,126.49,6702.0,126.27,126.61,126.26,126.49,6702.0
2025-06-18 10:10:00,126.52,127.18,126.52,127.18,7044.0,126.52,127.18,126.52,127.18,7044.0
2025-06-18 10:15:00,127.14,127.42,127.0,127.25,4424.0,127.14,127.42,127.0,127.25,4424.0
2025-06-18 10:20:00,127.43,127.49,127.21,127.4,3985.0,127.43,127.49,127.21,127.4,3985.0
2025-06-18 10:25:00,127.44,127.48,127.15,127.2,11476.0,127.44,127.48,127.15,127.2,11476.0
2025-06-18 10:30:00,127.23,127.34,127.11,127.21,15533.0,127.23,127.34,127.11,127.21,15533.0
2025-06-18 10:35:00,127.21,127.51,127.2,127.46,7604.0,127.21,127.51,127.2,127.46,7604.0
2025-06-18 10:40:00,127.57,127.6,127.12,127.14,6733.0,127.57,127.6,127.12,127.14,6733.0
2025-06-18 10:45:00,127.23,127.57,127.23,127.55,6381.0,127.23,127.57,127.23,127.55,6381.0
2025-06-18 10:50:00,127.62,127.62,127.13,127.46,13189.0,127.62,127.62,127.13,127.46,13189.0
2025-06-18 10:55:00,127.5,127.5,127.32,127.42,1784.0,127.5,127.5,127.32,127.42,1784.0
2025-06-18 11:00:00,127.45,127.45,127.22,127.26,5450.0,127.45,127.45,127.22,127.26,5450.0
2025-06-18 11:05:00,127.52,127.64,127.26,127.51,3404.0,127.52,127.64,127.26,127.51,3404.0
2025-06-18 11:10:00,127.45,127.55,127.41,127.43,3527.0,127.45,127.55,127.41,127.43,3527.0
2025-06-18 11:15:00,127.46,127.52,127.24,127.25,6597.0,127.46,127.52,127.24,127.25,6597.0
2025-06-18 11:20:00,127.2,127.52,127.0,127.52,8652.0,127.2,127.52,127.0,127.52,8652.0
2025-06-18 11:25:00,127.69,127.81,127.53,127.63,4711.0,127.69,127.81,127.53,127.63,4711.0
2025-06-18 11:30:00,127.63,127.7,127.34,127.55,1787.0,127.63,127.7,127.34,127.55,1787.0
2025-06-18 11:35:00,127.65,127.7,127.44,127.48,3571.0,127.65,127.7,127.44,127.48,3571.0
2025-06-18 11:40:00,127.52,127.56,127.41,127.56,1140.0,127.52,127.56,127.41,127.56,1140.0
2025-06-18 11:45:00,127.63,127.63,127.37,127.54,6551.0,127.63,127.63,127.37,127.54,6551.0
2025-06-18 11:50:00,127.45,127.76,127.45,127.68,2208.0,127.45,127.76,127.45,127.68,2208.0
2025-06-18 11:55:00,127.59,127.59,127.24,127.31,1364.0,127.59,127.59,127.24,127.31,1364.0
2025-06-18 12:00:00,127.31,127.6,127.3,127.47,4501.0,127.31,127.6,127.3,127.47,4501.0
2025-06-18 12:05:00,127.48,127.6,127.47,127.53,4792.0,127.48,127.6,127.47,127.53,4792.0
2025-06-18 12:10:00,127.59,127.61,127.43,127.56,2160.0,127.59,127.61,127.43,127.56,2160.0
2025-06-18 12:15:00,127.42,127.52,127.26,127.42,4142.0,127.42,127.52,127.26,127.42,4142.0
2025-06-18 12:20:00,127.34,127.34,127.1,127.22,4044.0,127.34,127.34,127.1,127.22,4044.0
2025-06-18 12:25:00,127.25,127.4,127.16,127.4,1458.0,127.25,127.4,127.16,127.4,1458.0
2025-06-18 12:30:00,127.35,127.38,127.26,127.38,2534.0,127.35,127.38,127.26,127.38,2534.0
2025-06-18 12:35:00,127.43,127.53,127.4,127.47,2192.0,127.43,127.53,127.4,127.47,2192.0
2025-06-18 12:40:00,127.47,127.52,127.37,127.41,2299.0,127.47,127.52,127.37,127.41,2299.0
2025-06-18 12:45:00,127.35,127.42,127.32,127.35,2269.0,127.35,127.42,127.32,127.35,2269.0
2025-06-18 12:50:00,127.35,127.35,127.13,127.17,1614.0,127.35,127.35,127.13,127.17,1614.0
2025-06-18 12:55:00,127.19,127.23,127.11,127.14,1600.0,127.19,127.23,127.11,127.14,1600.0
2025-06-18 13:00:00,127.08,127.24,127.07,127.24,1574.0,127.08,127.24,127.07,127.24,1574.0
2025-06-18 13:05:00,127.28,127.28,127.04,127.15,1642.0,127.28,127.28,127.04,127.15,1642.0
2025-06-18 13:10:00,127.15,127.24,127.12,127.24,1100.0,127.15,127.24,127.12,127.24,1100.0
2025-06-18 13:15:00,127.23,127.28,127.16,127.21,2694.0,127.23,127.28,127.16,127.21,2694.0
2025-06-18 13:20:00,127.21,127.31,127.17,127.29,2716.0,127.21,127.31,127.17,127.29,2716.0
2025-06-18 13:25:00,127.17,127.22,127.13,127.22,2100.0,127.17,127.22,127.13,127.22,2100.0
2025-06-18 13:30:00,127.18,127.18,126.84,126.85,2032.0,127.18,127.18,126.84,126.85,2032.0
2025-06-18 13:35:00,126.85,127.01,126.83,126.98,1762.0,126.85,127.01,126.83,126.98,1762.0
2025-06-18 13:40:00,126.91,127.08,126.91,127.07,1600.0,126.91,127.08,126.91,127.07,1600.0
2025-06-18 13:45:00,127.08,127.62,127.07,127.51,5357.0,127.08,127.62,127.07,127.51,5357.0
2025-06-18 13:50:00,127.53,127.75,127.41,127.49,3058.0,127.53,127.75,127.41,127.49,3058.0
2025-06-18 13:55:00,127.52,127.67,127.42,127.43,2613.0,127.52,127.67,127.42,127.43,2613.0
2025-06-18 14:00:00,127.53,127.88,127.3,127.39,5197.0,127.53,127.88,127.3,127.39,5197.0
2025-06-18 14:05:00,127.35,127.46,127.29,127.29,3492.0,127.35,127.46,127.29,127.29,3492.0
2025-06-18 14:10:00,127.2,127.23,127.07,127.23,1113.0,127.2,127.23,127.07,127.23,1113.0
2025-06-18 14:15:00,127.22,127.3,127.14,127.21,1973.0,127.22,127.3,127.14,127.21,1973.0
2025-06-18 14:20:00,127.14,127.21,127.04,127.06,2877.0,127.14,127.21,127.04,127.06,2877.0
2025-06-18 14:25:00,127.23,127.37,127.14,127.37,1227.0,127.23,127.37,127.14,127.37,1227.0
2025-06-18 14:30:00,127.25,127.4,127.24,127.38,2410.0,127.25,127.4,127.24,127.38,2410.0
2025-06-18 14:35:00,127.38,127.49,127.27,127.32,3201.0,127.38,127.49,127.27,127.32,3201.0
2025-06-18 14:40:00,127.29,127.47,127.21,127.37,5080.0,127.29,127.47,127.21,127.37,5080.0
2025-06-18 14:45:00,127.28,127.28,127.12,127.12,5182.0,127.28,127.28,127.12,127.12,5182.0
2025-06-18 14:50:00,127.09,127.16,126.93,127.04,3327.0,127.09,127.16,126.93,127.04,3327.0
2025-06-18 14:55:00,127.06,127.06,126.74,126.82,2316.0,127.06,127.06,126.74,126.82,2316.0
2025-06-18 15:00:00,126.66,126.89,126.66,126.89,1006.0,126.66,126.89,126.66,126.89,1006.0
2025-06-18 15:05:00,126.95,126.99,126.55,126.6,3031.0,126.95,126.99,126.55,126.6,3031.0
2025-06-18 15:10:00,126.51,126.86,126.42,126.86,5200.0,126.51,126.86,126.42,126.86,5200.0
2025-06-18 15:15:00,126.76,126.78,126.68,126.78,3715.0,126.76,126.78,126.68,126.78,3715.0
2025-06-18 15:20:00,126.75,127.03,126.73,126.95,4539.0,126.75,127.03,126.73,126.95,4539.0
2025-06-18 15:25:00,126.95,126.95,126.49,126.49,4070.0,126.95,126.95,126.49,126.49,4070.0
2025-06-18 15:30:00,126.54,126.87,126.53,126.85,928.0,126.54,126.87,126.53,126.85,928.0
2025-06-18 15:35:00,126.8,126.99,126.77,126.87,6494.0,126.8,126.99,126.77,126.87,6494.0
2025-06-18 15:40:00,126.87,126.96,126.79,126.96,2752.0,126.87,126.96,126.79,126.96,2752.0
2025-06-18 15:45:00,126.97,127.08,126.86,126.97,8354.0,126.97,127.08,126.86,126.97,8354.0
2025-06-18 15:50:00,126.91,126.99,126.47,126.52,13146.0,126.91,126.99,126.47,126.52,13146.0
2025-06-18 15:55:00,126.53,126.63,126.42,126.61,39532.0,126.53,126.63,126.42,126.61,39532.0
2025-06-20 09:30:00,127.96,128.64,126.87,128.58,160373.0,127.96,128.64,126.87,128.58,160373.0
2025-06-20 09:35:00,128.59,128.59,127.43,127.69,2728.0,128.59,128.59,127.43,127.69,2728.0
2025-06-20 09:40:00,127.42,127.76,127.21,127.53,2450.0,127.42,127.76,127.21,127.53,2450.0
2025-06-20 09:45:00,127.52,127.72,127.26,127.46,7226.0,127.52,127.72,127.26,127.46,7226.0
2025-06-20 09:50:00,127.32,127.34,127.03,127.06,3014.0,127.32,127.34,127.03,127.06,3014.0
2025-06-20 09:55:00,127.35,127.83,127.35,127.54,2701.0,127.35,127.83,127.35,127.54,2701.0
2025-06-20 10:00:00,127.78,127.78,127.46,127.63,2421.0,127.78,127.78,127.46,127.63,2421.0
2025-06-20 10:05:00,127.42,127.48,127.0,127.19,3197.0,127.42,127.48,127.0,127.19,3197.0
2025-06-20 10:10:00,127.26,127.58,127.22,127.47,7669.0,127.26,127.58,127.22,127.47,7669.0
2025-06-20 10:15:00,127.36,127.64,127.11,127.43,3108.0,127.36,127.64,127.11,127.43,3108.0
2025-06-20 10:20:00,127.47,127.8,127.27,127.27,1118.0,127.47,127.8,127.27,127.27,1118.0
2025-06-20 10:25:00,127.3,127.3,127.09,127.26,1607.0,127.3,127.3,127.09,127.26,1607.0
2025-06-20 10:30:00,127.14,127.14,126.87,127.06,1796.0,127.14,127.14,126.87,127.06,1796.0
2025-06-20 10:35:00,127.12,127.17,126.64,126.7,3475.0,127.12,127.17,126.64,126.7,3475.0
2025-06-20 10:40:00,126.67,126.68,126.42,126.61,4044.0,126.67,126.68,126.42,126.61,4044.0
2025-06-20 10:45:00,126.61,126.76,126.54,126.54,1419.0,126.61,126.76,126.54,126.54,1419.0
2025-06-20 10:50:00,126.39,126.48,126.28,126.28,2327.0,126.39,126.48,126.28,126.28,2327.0
2025-06-20 10:55:00,126.18,126.44,126.18,126.27,4952.0,126.18,126.44,126.18,126.27,4952.0
2025-06-20 11:00:00,126.25,126.4,126.17,126.17,8920.0,126.25,126.4,126.17,126.17,8920.0
2025-06-20 11:05:00,126.17,126.44,126.12,126.35,5480.0,126.17,126.44,126.12,126.35,5480.0
2025-06-20 11:10:00,126.35,126.49,126.29,126.29,6359.0,126.35,126.49,126.29,126.29,6359.0
2025-06-20 11:15:00,126.31,126.56,126.24,126.56,1404.0,126.31,126.56,126.24,126.56,1404.0
2025-06-20 11:20:00,126.75,126.75,126.52,126.63,2456.0,126.75,126.75,126.52,126.63,2456.0
2025-06-20 11:25:00,126.63,126.83,126.58,126.67,3215.0,126.63,126.83,126.58,126.67,3215.0
2025-06-20 11:30:00,126.71,126.87,126.67,126.87,688.0,126.71,126.87,126.67,126.87,688.0
2025-06-20 11:35:00,126.72,127.0,126.71,126.97,2955.0,126.72,127.0,126.71,126.97,2955.0
2025-06-20 11:40:00,127.05,127.06,126.81,127.06,2413.0,127.05,127.06,126.81,127.06,2413.0
2025-06-20 11:45:00,127.05,127.05,127.05,127.05,100.0,127.05,127.05,127.05,127.05,100.0
2025-06-20 11:50:00,127.02,127.03,126.64,126.64,4358.0,127.02,127.03,126.64,126.64,4358.0
2025-06-20 11:55:00,126.54,126.54,126.47,126.47,300.0,126.54,126.54,126.47,126.47,300.0
2025-06-20 12:00:00,126.45,126.48,126.36,126.37,1752.0,126.45,126.48,126.36,126.37,1752.0
2025-06-20 12:05:00,126.34,126.5,126.34,126.5,2800.0,126.34,126.5,126.34,126.5,2800.0
2025-06-20 12:10:00,126.55,126.55,126.32,126.32,1195.0,126.55,126.55,126.32,126.32,1195.0
2025-06-20 12:15:00,126.3,126.45,126.3,126.42,650.0,126.3,126.45,126.3,126.42,650.0
2025-06-20 12:20:00,126.42,126.45,126.28,126.36,1371.0,126.42,126.45,126.28,126.36,1371.0
2025-06-20 12:25:00,126.48,126.66,126.46,126.66,1100.0,126.48,126.66,126.46,126.66,1100.0
2025-06-20 12:30:00,126.56,126.65,126.47,126.58,2040.0,126.56,126.65,126.47,126.58,2040.0
2025-06-20 12:35:00,126.61,126.67,126.57,126.6,2634.0,126.61,126.67,126.57,126.6,2634.0
2025-06-20 12:40:00,126.58,126.61,126.52,126.61,2058.0,126.58,126.61,126.52,126.61,2058.0
2025-06-20 12:45:00,126.61,126.63,126.45,126.45,900.0,126.61,126.63,126.45,126.45,900.0
2025-06-20 12:50:00,126.46,126.61,126.45,126.61,1594.0,126.46,126.61,126.45,126.61,1594.0
2025-06-20 12:55:00,126.61,126.75,126.56,126.75,2747.0,126.61,126.75,126.56,126.75,2747.0
2025-06-20 13:00:00,126.78,126.89,126.78,126.85,1101.0,126.78,126.89,126.78,126.85,1101.0
2025-06-20 13:05:00,126.76,126.8,126.59,126.6,4020.0,126.76,126.8,126.59,126.6,4020.0
2025-06-20 13:10:00,126.64,126.75,126.63,126.69,2100.0,126.64,126.75,126.63,126.69,2100.0
2025-06-20 13:15:00,126.72,126.72,126.53,126.58,2154.0,126.72,126.72,126.53,126.58,2154.0
2025-06-20 13:20:00,126.46,126.61,126.45,126.56,1113.0,126.46,126.61,126.45,126.56,1113.0
2025-06-20 13:25:00,126.59,126.7,126.47,126.53,2127.0,126.59,126.7,126.47,126.53,2127.0
2025-06-20 13:30:00,126.46,126.7,126.45,126.65,3313.0,126.46,126.7,126.45,126.65,3313.0
2025-06-20 13:35:00,126.65,126.71,126.53,126.68,2610.0,126.65,126.71,126.53,126.68,2610.0
2025-06-20 13:40:00,126.69,126.69,126.51,126.52,4457.0,126.69,126.69,126.51,126.52,4457.0
2025-06-20 13:45:00,126.55,126.83,126.55,126.83,2655.0,126.55,126.83,126.55,126.83,2655.0
2025-06-20 13:50:00,126.82,126.89,126.65,126.89,3830.0,126.82,126.89,126.65,126.89,3830.0
2025-06-20 13:55:00,126.9,126.94,126.89,126.9,547.0,126.9,126.94,126.89,126.9,547.0
2025-06-20 14:00:00,126.94,127.01,126.89,126.94,910.0,126.94,127.01,126.89,126.94,910.0
2025-06-20 14:05:00,126.87,126.89,126.67,126.8,3276.0,126.87,126.89,126.67,126.8,3276.0
2025-06-20 14:10:00,126.89,126.99,126.89,126.91,2100.0,126.89,126.99,126.89,126.91,2100.0
2025-06-20 14:15:00,126.85,127.12,126.85,127.01,1205.0,126.85,127.12,126.85,127.01,1205.0
2025-06-20 14:20:00,127.15,127.22,127.13,127.22,935.0,127.15,127.22,127.13,127.22,935.0
2025-06-20 14:25:00,127.16,127.16,127.04,127.04,2995.0,127.16,127.16,127.04,127.04,2995.0
2025-06-20 14:30:00,127.08,127.24,127.07,127.07,3308.0,127.08,127.24,127.07,127.07,3308.0
2025-06-20 14:35:00,127.07,127.18,127.01,127.07,800.0,127.07,127.18,127.01,127.07,800.0
2025-06-20 14:40:00,127.0,127.03,126.92,126.96,4812.0,127.0,127.03,126.92,126.96,4812.0
2025-06-20 14:45:00,126.96,127.03,126.95,127.02,810.0,126.96,127.03,126.95,127.02,810.0
2025-06-20 14:50:00,127.0,127.0,126.85,126.91,2366.0,127.0,127.0,126.85,126.91,2366.0
2025-06-20 14:55:00,126.86,126.87,126.53,126.56,13536.0,126.86,126.87,126.53,126.56,13536.0
2025-06-20 15:00:00,126.65,126.68,126.51,126.54,1359.0,126.65,126.68,126.51,126.54,1359.0
2025-06-20 15:05:00,126.52,126.86,126.52,126.77,15240.0,126.52,126.86,126.52,126.77,15240.0
2025-06-20 15:10:00,126.72,126.84,126.6,126.79,5722.0,126.72,126.84,126.6,126.79,5722.0
2025-06-20 15:15:00,126.84,126.97,126.79,126.97,3423.0,126.84,126.97,126.79,126.97,3423.0
2025-06-20 15:20:00,126.91,127.11,126.9,127.01,2382.0,126.91,127.11,126.9,127.01,2382.0
2025-06-20 15:25:00,126.98,126.98,126.82,126.82,2977.0,126.98,126.98,126.82,126.82,2977.0
2025-06-20 15:30:00,126.86,126.9,126.8,126.9,1914.0,126.86,126.9,126.8,126.9,1914.0
2025-06-20 15:35:00,126.87,126.94,126.76,126.93,14601.0,126.87,126.94,126.76,126.93,14601.0
2025-06-20 15:40:00,126.93,126.93,126.76,126.8,21796.0,126.93,126.93,126.76,126.8,21796.0
2025-06-20 15:45:00,126.86,126.86,126.57,126.65,4895.0,126.86,126.86,126.57,126.65,4895.0
2025-06-20 15:50:00,126.68,127.48,126.68,127.24,36305.0,126.68,127.48,126.68,127.24,36305.0
2025-06-20 15:55:00,127.38,127.48,126.98,127.05,85971.0,127.38,127.48,126.98,127.05,85971.0